date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,16.96,16.96,16.64,16.64,128600.0,13.2473,13.2473,12.9974,12.9974,128600.0
2008-03-25 09:35:00,16.65,16.81,16.65,16.78,337400.0,13.0052,13.1302,13.0052,13.1068,337400.0
2008-03-25 09:40:00,16.82,16.85,16.8,16.85,19600.0,13.138,13.1614,13.1224,13.1614,19600.0
2008-03-25 09:45:00,16.86,16.89,16.71,16.72,249800.0,13.1692,13.1927,13.0521,13.0599,249800.0
2008-03-25 09:50:00,16.71,16.71,16.63,16.64,114400.0,13.0521,13.0521,12.9896,12.9974,114400.0
2008-03-25 09:55:00,16.64,16.64,16.58,16.59,228800.0,12.9974,12.9974,12.9505,12.9583,228800.0
2008-03-25 10:00:00,16.58,16.6,16.5,16.59,469800.0,12.9505,12.9662,12.888,12.9583,469800.0
2008-03-25 10:05:00,16.59,16.6,16.57,16.58,173600.0,12.9583,12.9662,12.9427,12.9505,173600.0
2008-03-25 10:10:00,16.58,16.66,16.57,16.66,283000.0,12.9505,13.013,12.9427,13.013,283000.0
2008-03-25 10:15:00,16.67,16.67,16.61,16.62,294000.0,13.0208,13.0208,12.974,12.9818,294000.0
2008-03-25 10:20:00,16.6,16.62,16.59,16.61,125000.0,12.9662,12.9818,12.9583,12.974,125000.0
2008-03-25 10:25:00,16.61,16.63,16.58,16.6,142800.0,12.974,12.9896,12.9505,12.9662,142800.0
2008-03-25 10:30:00,16.6,16.62,16.58,16.6,39800.0,12.9662,12.9818,12.9505,12.9662,39800.0
2008-03-25 10:35:00,16.59,16.59,16.54,16.58,295200.0,12.9583,12.9583,12.9193,12.9505,295200.0
2008-03-25 10:40:00,16.59,16.64,16.59,16.64,95000.0,12.9583,12.9974,12.9583,12.9974,95000.0
2008-03-25 10:45:00,16.61,16.65,16.61,16.64,3000.0,12.974,13.0052,12.974,12.9974,3000.0
2008-03-25 10:50:00,16.63,16.68,16.61,16.66,4800.0,12.9896,13.0286,12.974,13.013,4800.0
2008-03-25 10:55:00,16.68,16.68,16.64,16.68,130400.0,13.0286,13.0286,12.9974,13.0286,130400.0
2008-03-25 11:00:00,16.67,16.7,16.67,16.7,37600.0,13.0208,13.0443,13.0208,13.0443,37600.0
2008-03-25 11:05:00,16.7,16.7,16.65,16.65,12000.0,13.0443,13.0443,13.0052,13.0052,12000.0
2008-03-25 11:10:00,16.64,16.67,16.64,16.67,5800.0,12.9974,13.0208,12.9974,13.0208,5800.0
2008-03-25 11:15:00,16.68,16.68,16.61,16.63,16000.0,13.0286,13.0286,12.974,12.9896,16000.0
2008-03-25 11:20:00,16.63,16.65,16.63,16.65,4600.0,12.9896,13.0052,12.9896,13.0052,4600.0
2008-03-25 11:25:00,16.65,16.71,16.62,16.71,29600.0,13.0052,13.0521,12.9818,13.0521,29600.0
2008-03-25 11:30:00,16.68,16.7,16.68,16.7,18600.0,13.0286,13.0443,13.0286,13.0443,18600.0
2008-03-25 11:35:00,16.7,16.71,16.68,16.68,34000.0,13.0443,13.0521,13.0286,13.0286,34000.0
2008-03-25 11:40:00,16.68,16.68,16.67,16.68,25200.0,13.0286,13.0286,13.0208,13.0286,25200.0
2008-03-25 11:45:00,16.69,16.69,16.64,16.64,11600.0,13.0365,13.0365,12.9974,12.9974,11600.0
2008-03-25 11:50:00,16.63,16.69,16.63,16.68,10200.0,12.9896,13.0365,12.9896,13.0286,10200.0
2008-03-25 11:55:00,16.68,16.68,16.61,16.63,29200.0,13.0286,13.0286,12.974,12.9896,29200.0
2008-03-25 12:00:00,16.64,16.64,16.64,16.64,4400.0,12.9974,12.9974,12.9974,12.9974,4400.0
2008-03-25 12:05:00,16.68,16.69,16.68,16.69,3000.0,13.0286,13.0365,13.0286,13.0365,3000.0
2008-03-25 12:10:00,16.73,16.73,16.72,16.72,6000.0,13.0677,13.0677,13.0599,13.0599,6000.0
2008-03-25 12:15:00,16.71,16.71,16.71,16.71,12000.0,13.0521,13.0521,13.0521,13.0521,12000.0
2008-03-25 12:20:00,16.74,16.75,16.74,16.75,326000.0,13.0755,13.0833,13.0755,13.0833,326000.0
2008-03-25 12:25:00,16.75,16.79,16.75,16.79,56600.0,13.0833,13.1146,13.0833,13.1146,56600.0
2008-03-25 12:30:00,16.77,16.77,16.77,16.77,11200.0,13.0989,13.0989,13.0989,13.0989,11200.0
2008-03-25 12:35:00,16.75,16.75,16.75,16.75,112400.0,13.0833,13.0833,13.0833,13.0833,112400.0
2008-03-25 12:40:00,16.75,16.75,16.74,16.74,132800.0,13.0833,13.0833,13.0755,13.0755,132800.0
2008-03-25 12:45:00,16.73,16.75,16.73,16.74,69800.0,13.0677,13.0833,13.0677,13.0755,69800.0
2008-03-25 12:50:00,16.75,16.75,16.75,16.75,4000.0,13.0833,13.0833,13.0833,13.0833,4000.0
2008-03-25 12:55:00,16.75,16.75,16.73,16.73,85600.0,13.0833,13.0833,13.0677,13.0677,85600.0
2008-03-25 13:00:00,16.72,16.72,16.7,16.7,6400.0,13.0599,13.0599,13.0443,13.0443,6400.0
2008-03-25 13:05:00,16.7,16.72,16.67,16.71,249800.0,13.0443,13.0599,13.0208,13.0521,249800.0
2008-03-25 13:10:00,16.72,16.73,16.71,16.72,238200.0,13.0599,13.0677,13.0521,13.0599,238200.0
2008-03-25 13:15:00,16.72,16.72,16.72,16.72,0.0,13.0599,13.0599,13.0599,13.0599,0.0
2008-03-25 13:20:00,16.72,16.74,16.72,16.74,10800.0,13.0599,13.0755,13.0599,13.0755,10800.0
2008-03-25 13:25:00,16.73,16.75,16.73,16.73,17600.0,13.0677,13.0833,13.0677,13.0677,17600.0
2008-03-25 13:30:00,16.72,16.75,16.72,16.74,5600.0,13.0599,13.0833,13.0599,13.0755,5600.0
2008-03-25 13:35:00,16.74,16.75,16.72,16.72,4800.0,13.0755,13.0833,13.0599,13.0599,4800.0
2008-03-25 13:40:00,16.73,16.73,16.71,16.72,55000.0,13.0677,13.0677,13.0521,13.0599,55000.0
2008-03-25 13:45:00,16.72,16.76,16.71,16.76,8800.0,13.0599,13.0911,13.0521,13.0911,8800.0
2008-03-25 13:50:00,16.75,16.8,16.75,16.8,39800.0,13.0833,13.1224,13.0833,13.1224,39800.0
2008-03-25 13:55:00,16.79,16.83,16.79,16.82,23800.0,13.1146,13.1458,13.1146,13.138,23800.0
2008-03-25 14:00:00,16.81,16.81,16.78,16.8,95800.0,13.1302,13.1302,13.1068,13.1224,95800.0
2008-03-25 14:05:00,16.8,16.82,16.8,16.8,72600.0,13.1224,13.138,13.1224,13.1224,72600.0
2008-03-25 14:10:00,16.81,16.81,16.78,16.79,25800.0,13.1302,13.1302,13.1068,13.1146,25800.0
2008-03-25 14:15:00,16.79,16.8,16.75,16.75,231800.0,13.1146,13.1224,13.0833,13.0833,231800.0
2008-03-25 14:20:00,16.75,16.8,16.75,16.77,35600.0,13.0833,13.1224,13.0833,13.0989,35600.0
2008-03-25 14:25:00,16.78,16.78,16.75,16.75,13600.0,13.1068,13.1068,13.0833,13.0833,13600.0
2008-03-25 14:30:00,16.75,16.75,16.74,16.75,25000.0,13.0833,13.0833,13.0755,13.0833,25000.0
2008-03-25 14:35:00,16.74,16.78,16.73,16.78,124800.0,13.0755,13.1068,13.0677,13.1068,124800.0
2008-03-25 14:40:00,16.78,16.79,16.74,16.77,35800.0,13.1068,13.1146,13.0755,13.0989,35800.0
2008-03-25 14:45:00,16.78,16.8,16.77,16.77,17400.0,13.1068,13.1224,13.0989,13.0989,17400.0
2008-03-25 14:50:00,16.78,16.83,16.78,16.81,62200.0,13.1068,13.1458,13.1068,13.1302,62200.0
2008-03-25 14:55:00,16.83,16.84,16.8,16.81,337000.0,13.1458,13.1536,13.1224,13.1302,337000.0
2008-03-25 15:00:00,16.81,16.83,16.8,16.81,8400.0,13.1302,13.1458,13.1224,13.1302,8400.0
2008-03-25 15:05:00,16.81,16.81,16.77,16.78,19600.0,13.1302,13.1302,13.0989,13.1068,19600.0
2008-03-25 15:10:00,16.76,16.82,16.74,16.8,84600.0,13.0911,13.138,13.0755,13.1224,84600.0
2008-03-25 15:15:00,16.8,16.81,16.76,16.78,112600.0,13.1224,13.1302,13.0911,13.1068,112600.0
2008-03-25 15:20:00,16.8,16.81,16.77,16.8,42400.0,13.1224,13.1302,13.0989,13.1224,42400.0
2008-03-25 15:25:00,16.81,16.83,16.8,16.81,47800.0,13.1302,13.1458,13.1224,13.1302,47800.0
2008-03-25 15:30:00,16.82,16.84,16.8,16.8,168800.0,13.138,13.1536,13.1224,13.1224,168800.0
2008-03-25 15:35:00,16.78,16.79,16.76,16.77,453200.0,13.1068,13.1146,13.0911,13.0989,453200.0
2008-03-25 15:40:00,16.77,16.8,16.76,16.78,89600.0,13.0989,13.1224,13.0911,13.1068,89600.0
2008-03-25 15:45:00,16.76,16.79,16.76,16.76,44800.0,13.0911,13.1146,13.0911,13.0911,44800.0
2008-03-25 15:50:00,16.76,16.77,16.74,16.75,209200.0,13.0911,13.0989,13.0755,13.0833,209200.0
2008-03-25 15:55:00,16.74,16.76,16.73,16.75,723800.0,13.0755,13.0911,13.0677,13.0833,723800.0
2008-03-26 09:30:00,16.81,16.81,16.52,16.52,141600.0,13.1302,13.1302,12.9037,12.9037,141600.0
2008-03-26 09:35:00,16.52,16.54,16.44,16.5,1167600.0,12.9037,12.9193,12.8412,12.888,1167600.0
2008-03-26 09:40:00,16.52,16.55,16.46,16.49,657400.0,12.9037,12.9271,12.8568,12.8802,657400.0
2008-03-26 09:45:00,16.49,16.49,16.43,16.43,158000.0,12.8802,12.8802,12.8334,12.8334,158000.0
2008-03-26 09:50:00,16.43,16.46,16.41,16.43,274400.0,12.8334,12.8568,12.8177,12.8334,274400.0
2008-03-26 09:55:00,16.45,16.52,16.45,16.51,351400.0,12.849,12.9037,12.849,12.8959,351400.0
2008-03-26 10:00:00,16.53,16.6,16.53,16.56,163000.0,12.9115,12.9662,12.9115,12.9349,163000.0
2008-03-26 10:05:00,16.55,16.61,16.55,16.61,143600.0,12.9271,12.974,12.9271,12.974,143600.0
2008-03-26 10:10:00,16.62,16.63,16.57,16.58,92800.0,12.9818,12.9896,12.9427,12.9505,92800.0
2008-03-26 10:15:00,16.58,16.59,16.55,16.55,71800.0,12.9505,12.9583,12.9271,12.9271,71800.0
2008-03-26 10:20:00,16.57,16.59,16.57,16.59,11200.0,12.9427,12.9583,12.9427,12.9583,11200.0
2008-03-26 10:25:00,16.6,16.62,16.57,16.61,58400.0,12.9662,12.9818,12.9427,12.974,58400.0
2008-03-26 10:30:00,16.6,16.6,16.49,16.49,87800.0,12.9662,12.9662,12.8802,12.8802,87800.0
2008-03-26 10:35:00,16.48,16.5,16.48,16.48,60200.0,12.8724,12.888,12.8724,12.8724,60200.0
2008-03-26 10:40:00,16.47,16.48,16.46,16.46,15000.0,12.8646,12.8724,12.8568,12.8568,15000.0
2008-03-26 10:45:00,16.45,16.45,16.42,16.42,40000.0,12.849,12.849,12.8256,12.8256,40000.0
2008-03-26 10:50:00,16.42,16.48,16.42,16.47,83600.0,12.8256,12.8724,12.8256,12.8646,83600.0
2008-03-26 10:55:00,16.48,16.51,16.48,16.48,38000.0,12.8724,12.8959,12.8724,12.8724,38000.0
2008-03-26 11:00:00,16.48,16.49,16.46,16.46,29800.0,12.8724,12.8802,12.8568,12.8568,29800.0
2008-03-26 11:05:00,16.46,16.48,16.45,16.46,68800.0,12.8568,12.8724,12.849,12.8568,68800.0
2008-03-26 11:10:00,16.47,16.47,16.43,16.45,33800.0,12.8646,12.8646,12.8334,12.849,33800.0
2008-03-26 11:15:00,16.43,16.43,16.41,16.42,4600.0,12.8334,12.8334,12.8177,12.8256,4600.0
2008-03-26 11:20:00,16.42,16.43,16.39,16.42,13200.0,12.8256,12.8334,12.8021,12.8256,13200.0
2008-03-26 11:25:00,16.42,16.48,16.42,16.47,159600.0,12.8256,12.8724,12.8256,12.8646,159600.0
2008-03-26 11:30:00,16.48,16.5,16.48,16.49,210800.0,12.8724,12.888,12.8724,12.8802,210800.0
2008-03-26 11:35:00,16.46,16.46,16.43,16.43,101800.0,12.8568,12.8568,12.8334,12.8334,101800.0
2008-03-26 11:40:00,16.46,16.46,16.43,16.43,4800.0,12.8568,12.8568,12.8334,12.8334,4800.0
2008-03-26 11:45:00,16.43,16.48,16.43,16.48,111800.0,12.8334,12.8724,12.8334,12.8724,111800.0
2008-03-26 11:50:00,16.5,16.53,16.49,16.53,2200.0,12.888,12.9115,12.8802,12.9115,2200.0
2008-03-26 11:55:00,16.53,16.55,16.52,16.52,4400.0,12.9115,12.9271,12.9037,12.9037,4400.0
2008-03-26 12:00:00,16.5,16.52,16.48,16.48,3600.0,12.888,12.9037,12.8724,12.8724,3600.0
2008-03-26 12:05:00,16.48,16.5,16.48,16.5,2400.0,12.8724,12.888,12.8724,12.888,2400.0
2008-03-26 12:10:00,16.5,16.5,16.5,16.5,400.0,12.888,12.888,12.888,12.888,400.0
2008-03-26 12:15:00,16.48,16.5,16.47,16.47,2000.0,12.8724,12.888,12.8646,12.8646,2000.0
2008-03-26 12:20:00,16.49,16.49,16.46,16.46,316000.0,12.8802,12.8802,12.8568,12.8568,316000.0
2008-03-26 12:25:00,16.47,16.49,16.47,16.47,23000.0,12.8646,12.8802,12.8646,12.8646,23000.0
2008-03-26 12:30:00,16.48,16.49,16.47,16.47,52200.0,12.8724,12.8802,12.8646,12.8646,52200.0
2008-03-26 12:35:00,16.47,16.47,16.47,16.47,600.0,12.8646,12.8646,12.8646,12.8646,600.0
2008-03-26 12:40:00,16.47,16.48,16.45,16.46,58800.0,12.8646,12.8724,12.849,12.8568,58800.0
2008-03-26 12:45:00,16.47,16.47,16.45,16.47,6400.0,12.8646,12.8646,12.849,12.8646,6400.0
2008-03-26 12:50:00,16.44,16.45,16.44,16.44,21400.0,12.8412,12.849,12.8412,12.8412,21400.0
2008-03-26 12:55:00,16.44,16.46,16.43,16.46,3400.0,12.8412,12.8568,12.8334,12.8568,3400.0
2008-03-26 13:00:00,16.46,16.46,16.45,16.45,68800.0,12.8568,12.8568,12.849,12.849,68800.0
2008-03-26 13:05:00,16.46,16.47,16.45,16.45,14800.0,12.8568,12.8646,12.849,12.849,14800.0
2008-03-26 13:10:00,16.46,16.48,16.46,16.47,3400.0,12.8568,12.8724,12.8568,12.8646,3400.0
2008-03-26 13:15:00,16.47,16.47,16.46,16.46,9200.0,12.8646,12.8646,12.8568,12.8568,9200.0
2008-03-26 13:20:00,16.47,16.47,16.45,16.46,8600.0,12.8646,12.8646,12.849,12.8568,8600.0
2008-03-26 13:25:00,16.46,16.48,16.46,16.47,11600.0,12.8568,12.8724,12.8568,12.8646,11600.0
2008-03-26 13:30:00,16.46,16.47,16.41,16.41,1200.0,12.8568,12.8646,12.8177,12.8177,1200.0
2008-03-26 13:35:00,16.41,16.43,16.4,16.43,42600.0,12.8177,12.8334,12.8099,12.8334,42600.0
2008-03-26 13:40:00,16.43,16.43,16.42,16.42,83200.0,12.8334,12.8334,12.8256,12.8256,83200.0
2008-03-26 13:45:00,16.41,16.41,16.39,16.4,31000.0,12.8177,12.8177,12.8021,12.8099,31000.0
2008-03-26 13:50:00,16.4,16.43,16.4,16.41,92800.0,12.8099,12.8334,12.8099,12.8177,92800.0
2008-03-26 13:55:00,16.41,16.42,16.4,16.41,8000.0,12.8177,12.8256,12.8099,12.8177,8000.0
2008-03-26 14:00:00,16.4,16.4,16.38,16.38,239000.0,12.8099,12.8099,12.7943,12.7943,239000.0
2008-03-26 14:05:00,16.4,16.43,16.4,16.43,316200.0,12.8099,12.8334,12.8099,12.8334,316200.0
2008-03-26 14:10:00,16.43,16.46,16.42,16.46,4600.0,12.8334,12.8568,12.8256,12.8568,4600.0
2008-03-26 14:15:00,16.45,16.46,16.43,16.45,131000.0,12.849,12.8568,12.8334,12.849,131000.0
2008-03-26 14:20:00,16.46,16.46,16.42,16.43,221200.0,12.8568,12.8568,12.8256,12.8334,221200.0
2008-03-26 14:25:00,16.43,16.46,16.43,16.45,122200.0,12.8334,12.8568,12.8334,12.849,122200.0
2008-03-26 14:30:00,16.45,16.46,16.43,16.45,44600.0,12.849,12.8568,12.8334,12.849,44600.0
2008-03-26 14:35:00,16.46,16.47,16.46,16.47,3200.0,12.8568,12.8646,12.8568,12.8646,3200.0
2008-03-26 14:40:00,16.47,16.47,16.43,16.43,5000.0,12.8646,12.8646,12.8334,12.8334,5000.0
2008-03-26 14:45:00,16.43,16.45,16.43,16.45,5000.0,12.8334,12.849,12.8334,12.849,5000.0
2008-03-26 14:50:00,16.47,16.49,16.45,16.47,10400.0,12.8646,12.8802,12.849,12.8646,10400.0
2008-03-26 14:55:00,16.46,16.56,16.46,16.56,124600.0,12.8568,12.9349,12.8568,12.9349,124600.0
2008-03-26 15:00:00,16.59,16.6,16.52,16.52,134000.0,12.9583,12.9662,12.9037,12.9037,134000.0
2008-03-26 15:05:00,16.52,16.53,16.49,16.53,11000.0,12.9037,12.9115,12.8802,12.9115,11000.0
2008-03-26 15:10:00,16.51,16.52,16.47,16.49,6600.0,12.8959,12.9037,12.8646,12.8802,6600.0
2008-03-26 15:15:00,16.49,16.51,16.49,16.51,262800.0,12.8802,12.8959,12.8802,12.8959,262800.0
2008-03-26 15:20:00,16.51,16.52,16.49,16.5,77000.0,12.8959,12.9037,12.8802,12.888,77000.0
2008-03-26 15:25:00,16.5,16.5,16.44,16.45,43200.0,12.888,12.888,12.8412,12.849,43200.0
2008-03-26 15:30:00,16.43,16.47,16.43,16.45,65400.0,12.8334,12.8646,12.8334,12.849,65400.0
2008-03-26 15:35:00,16.44,16.45,16.42,16.43,6200.0,12.8412,12.849,12.8256,12.8334,6200.0
2008-03-26 15:40:00,16.42,16.43,16.38,16.43,297600.0,12.8256,12.8334,12.7943,12.8334,297600.0
2008-03-26 15:45:00,16.42,16.46,16.42,16.45,5600.0,12.8256,12.8568,12.8256,12.849,5600.0
2008-03-26 15:50:00,16.46,16.49,16.43,16.47,131000.0,12.8568,12.8802,12.8334,12.8646,131000.0
2008-03-26 15:55:00,16.46,16.49,16.46,16.48,16200.0,12.8568,12.8802,12.8568,12.8724,16200.0
2008-03-27 09:30:00,16.57,16.57,16.57,16.57,0.0,12.9427,12.9427,12.9427,12.9427,0.0
2008-03-27 09:35:00,16.52,16.53,16.46,16.49,323000.0,12.9037,12.9115,12.8568,12.8802,323000.0
2008-03-27 09:40:00,16.49,16.56,16.49,16.54,216600.0,12.8802,12.9349,12.8802,12.9193,216600.0
2008-03-27 09:45:00,16.54,16.54,16.43,16.47,290000.0,12.9193,12.9193,12.8334,12.8646,290000.0
2008-03-27 09:50:00,16.48,16.48,16.35,16.36,56200.0,12.8724,12.8724,12.7709,12.7787,56200.0
2008-03-27 09:55:00,16.37,16.45,16.36,16.45,84200.0,12.7865,12.849,12.7787,12.849,84200.0
2008-03-27 10:00:00,16.45,16.45,16.38,16.39,38600.0,12.849,12.849,12.7943,12.8021,38600.0
2008-03-27 10:05:00,16.4,16.4,16.36,16.39,39800.0,12.8099,12.8099,12.7787,12.8021,39800.0
2008-03-27 10:10:00,16.39,16.4,16.35,16.4,83400.0,12.8021,12.8099,12.7709,12.8099,83400.0
2008-03-27 10:15:00,16.43,16.45,16.41,16.41,56800.0,12.8334,12.849,12.8177,12.8177,56800.0
2008-03-27 10:20:00,16.4,16.45,16.38,16.43,32200.0,12.8099,12.849,12.7943,12.8334,32200.0
2008-03-27 10:25:00,16.43,16.43,16.34,16.34,312600.0,12.8334,12.8334,12.7631,12.7631,312600.0
2008-03-27 10:30:00,16.34,16.37,16.31,16.31,54800.0,12.7631,12.7865,12.7396,12.7396,54800.0
2008-03-27 10:35:00,16.3,16.36,16.29,16.35,154800.0,12.7318,12.7787,12.724,12.7709,154800.0
2008-03-27 10:40:00,16.33,16.35,16.31,16.32,275800.0,12.7553,12.7709,12.7396,12.7474,275800.0
2008-03-27 10:45:00,16.33,16.33,16.28,16.29,39200.0,12.7553,12.7553,12.7162,12.724,39200.0
2008-03-27 10:50:00,16.29,16.34,16.29,16.34,108600.0,12.724,12.7631,12.724,12.7631,108600.0
2008-03-27 10:55:00,16.34,16.34,16.3,16.3,19000.0,12.7631,12.7631,12.7318,12.7318,19000.0
2008-03-27 11:00:00,16.3,16.34,16.29,16.31,10200.0,12.7318,12.7631,12.724,12.7396,10200.0
2008-03-27 11:05:00,16.32,16.32,16.28,16.29,6000.0,12.7474,12.7474,12.7162,12.724,6000.0
2008-03-27 11:10:00,16.31,16.32,16.27,16.31,146800.0,12.7396,12.7474,12.7084,12.7396,146800.0
2008-03-27 11:15:00,16.27,16.34,16.27,16.34,6000.0,12.7084,12.7631,12.7084,12.7631,6000.0
2008-03-27 11:20:00,16.35,16.35,16.31,16.32,126800.0,12.7709,12.7709,12.7396,12.7474,126800.0
2008-03-27 11:25:00,16.32,16.33,16.32,16.32,5400.0,12.7474,12.7553,12.7474,12.7474,5400.0
2008-03-27 11:30:00,16.31,16.35,16.3,16.35,22200.0,12.7396,12.7709,12.7318,12.7709,22200.0
2008-03-27 11:35:00,16.34,16.36,16.34,16.35,9000.0,12.7631,12.7787,12.7631,12.7709,9000.0
2008-03-27 11:40:00,16.35,16.42,16.35,16.42,39800.0,12.7709,12.8256,12.7709,12.8256,39800.0
2008-03-27 11:45:00,16.42,16.48,16.42,16.47,205800.0,12.8256,12.8724,12.8256,12.8646,205800.0
2008-03-27 11:50:00,16.45,16.45,16.42,16.42,5400.0,12.849,12.849,12.8256,12.8256,5400.0
2008-03-27 11:55:00,16.42,16.42,16.39,16.39,4600.0,12.8256,12.8256,12.8021,12.8021,4600.0
2008-03-27 12:00:00,16.4,16.42,16.4,16.41,7000.0,12.8099,12.8256,12.8099,12.8177,7000.0
2008-03-27 12:05:00,16.42,16.45,16.41,16.45,17000.0,12.8256,12.849,12.8177,12.849,17000.0
2008-03-27 12:10:00,16.46,16.5,16.46,16.48,145000.0,12.8568,12.888,12.8568,12.8724,145000.0
2008-03-27 12:15:00,16.47,16.47,16.47,16.47,42600.0,12.8646,12.8646,12.8646,12.8646,42600.0
2008-03-27 12:20:00,16.5,16.52,16.49,16.5,2200.0,12.888,12.9037,12.8802,12.888,2200.0
2008-03-27 12:25:00,16.49,16.5,16.48,16.5,5200.0,12.8802,12.888,12.8724,12.888,5200.0
2008-03-27 12:30:00,16.54,16.55,16.54,16.55,5400.0,12.9193,12.9271,12.9193,12.9271,5400.0
2008-03-27 12:35:00,16.55,16.55,16.54,16.55,37000.0,12.9271,12.9271,12.9193,12.9271,37000.0
2008-03-27 12:40:00,16.54,16.56,16.53,16.56,13000.0,12.9193,12.9349,12.9115,12.9349,13000.0
2008-03-27 12:45:00,16.57,16.57,16.55,16.55,11400.0,12.9427,12.9427,12.9271,12.9271,11400.0
2008-03-27 12:50:00,16.53,16.53,16.5,16.5,124800.0,12.9115,12.9115,12.888,12.888,124800.0
2008-03-27 12:55:00,16.49,16.49,16.49,16.49,13400.0,12.8802,12.8802,12.8802,12.8802,13400.0
2008-03-27 13:00:00,16.46,16.48,16.46,16.48,5000.0,12.8568,12.8724,12.8568,12.8724,5000.0
2008-03-27 13:05:00,16.49,16.54,16.49,16.54,37400.0,12.8802,12.9193,12.8802,12.9193,37400.0
2008-03-27 13:10:00,16.53,16.53,16.52,16.52,4200.0,12.9115,12.9115,12.9037,12.9037,4200.0
2008-03-27 13:15:00,16.54,16.55,16.52,16.52,17400.0,12.9193,12.9271,12.9037,12.9037,17400.0
2008-03-27 13:20:00,16.5,16.5,16.46,16.49,10400.0,12.888,12.888,12.8568,12.8802,10400.0
2008-03-27 13:25:00,16.48,16.5,16.48,16.5,6600.0,12.8724,12.888,12.8724,12.888,6600.0
2008-03-27 13:30:00,16.49,16.49,16.43,16.43,9600.0,12.8802,12.8802,12.8334,12.8334,9600.0
2008-03-27 13:35:00,16.43,16.43,16.42,16.43,4800.0,12.8334,12.8334,12.8256,12.8334,4800.0
2008-03-27 13:40:00,16.43,16.43,16.38,16.4,67600.0,12.8334,12.8334,12.7943,12.8099,67600.0
2008-03-27 13:45:00,16.4,16.42,16.39,16.41,39600.0,12.8099,12.8256,12.8021,12.8177,39600.0
2008-03-27 13:50:00,16.41,16.43,16.4,16.43,25000.0,12.8177,12.8334,12.8099,12.8334,25000.0
2008-03-27 13:55:00,16.42,16.42,16.4,16.4,6000.0,12.8256,12.8256,12.8099,12.8099,6000.0
2008-03-27 14:00:00,16.4,16.41,16.39,16.4,4800.0,12.8099,12.8177,12.8021,12.8099,4800.0
2008-03-27 14:05:00,16.38,16.41,16.38,16.4,13200.0,12.7943,12.8177,12.7943,12.8099,13200.0
2008-03-27 14:10:00,16.42,16.42,16.42,16.42,4600.0,12.8256,12.8256,12.8256,12.8256,4600.0
2008-03-27 14:15:00,16.41,16.44,16.38,16.4,83600.0,12.8177,12.8412,12.7943,12.8099,83600.0
2008-03-27 14:20:00,16.4,16.43,16.4,16.42,4800.0,12.8099,12.8334,12.8099,12.8256,4800.0
2008-03-27 14:25:00,16.43,16.45,16.43,16.44,6600.0,12.8334,12.849,12.8334,12.8412,6600.0
2008-03-27 14:30:00,16.43,16.46,16.43,16.45,9200.0,12.8334,12.8568,12.8334,12.849,9200.0
2008-03-27 14:35:00,16.45,16.5,16.45,16.48,24800.0,12.849,12.888,12.849,12.8724,24800.0
2008-03-27 14:40:00,16.49,16.52,16.46,16.49,14400.0,12.8802,12.9037,12.8568,12.8802,14400.0
2008-03-27 14:45:00,16.47,16.5,16.47,16.5,5600.0,12.8646,12.888,12.8646,12.888,5600.0
2008-03-27 14:50:00,16.5,16.53,16.47,16.47,40200.0,12.888,12.9115,12.8646,12.8646,40200.0
2008-03-27 14:55:00,16.46,16.47,16.42,16.44,27400.0,12.8568,12.8646,12.8256,12.8412,27400.0
2008-03-27 15:00:00,16.45,16.48,16.42,16.46,21000.0,12.849,12.8724,12.8256,12.8568,21000.0
2008-03-27 15:05:00,16.46,16.46,16.43,16.43,23000.0,12.8568,12.8568,12.8334,12.8334,23000.0
2008-03-27 15:10:00,16.43,16.46,16.41,16.45,43000.0,12.8334,12.8568,12.8177,12.849,43000.0
2008-03-27 15:15:00,16.45,16.45,16.41,16.42,47400.0,12.849,12.849,12.8177,12.8256,47400.0
2008-03-27 15:20:00,16.4,16.42,16.38,16.38,12200.0,12.8099,12.8256,12.7943,12.7943,12200.0
2008-03-27 15:25:00,16.39,16.42,16.38,16.4,113600.0,12.8021,12.8256,12.7943,12.8099,113600.0
2008-03-27 15:30:00,16.4,16.4,16.36,16.36,21200.0,12.8099,12.8099,12.7787,12.7787,21200.0
2008-03-27 15:35:00,16.36,16.36,16.25,16.25,173600.0,12.7787,12.7787,12.6928,12.6928,173600.0
2008-03-27 15:40:00,16.25,16.28,16.24,16.27,38000.0,12.6928,12.7162,12.685,12.7084,38000.0
2008-03-27 15:45:00,16.25,16.3,16.25,16.29,119800.0,12.6928,12.7318,12.6928,12.724,119800.0
2008-03-27 15:50:00,16.27,16.28,16.23,16.25,72600.0,12.7084,12.7162,12.6771,12.6928,72600.0
2008-03-27 15:55:00,16.25,16.25,16.23,16.23,676600.0,12.6928,12.6928,12.6771,12.6771,676600.0
2008-03-28 09:30:00,16.0,16.0,15.85,15.96,693200.0,12.4975,12.4975,12.3803,12.4663,693200.0
2008-03-28 09:35:00,15.93,15.95,15.92,15.93,477200.0,12.4428,12.4584,12.435,12.4428,477200.0
2008-03-28 09:40:00,15.94,15.95,15.91,15.93,124000.0,12.4506,12.4584,12.4272,12.4428,124000.0
2008-03-28 09:45:00,15.9,15.91,15.86,15.87,354200.0,12.4194,12.4272,12.3881,12.396,354200.0
2008-03-28 09:50:00,15.85,15.88,15.85,15.88,596400.0,12.3803,12.4038,12.3803,12.4038,596400.0
2008-03-28 09:55:00,15.85,15.88,15.85,15.87,83400.0,12.3803,12.4038,12.3803,12.396,83400.0
2008-03-28 10:00:00,15.87,15.93,15.87,15.91,268400.0,12.396,12.4428,12.396,12.4272,268400.0
2008-03-28 10:05:00,15.93,15.93,15.9,15.92,308800.0,12.4428,12.4428,12.4194,12.435,308800.0
2008-03-28 10:10:00,15.93,15.95,15.9,15.9,113600.0,12.4428,12.4584,12.4194,12.4194,113600.0
2008-03-28 10:15:00,15.89,15.89,15.88,15.88,208800.0,12.4116,12.4116,12.4038,12.4038,208800.0
2008-03-28 10:20:00,15.88,15.88,15.84,15.84,55200.0,12.4038,12.4038,12.3725,12.3725,55200.0
2008-03-28 10:25:00,15.84,15.88,15.84,15.86,183200.0,12.3725,12.4038,12.3725,12.3881,183200.0
2008-03-28 10:30:00,15.86,15.88,15.85,15.86,141400.0,12.3881,12.4038,12.3803,12.3881,141400.0
2008-03-28 10:35:00,15.86,15.86,15.81,15.81,26200.0,12.3881,12.3881,12.3491,12.3491,26200.0
2008-03-28 10:40:00,15.8,15.82,15.79,15.81,33800.0,12.3413,12.3569,12.3335,12.3491,33800.0
2008-03-28 10:45:00,15.8,15.83,15.8,15.81,126200.0,12.3413,12.3647,12.3413,12.3491,126200.0
2008-03-28 10:50:00,15.8,15.81,15.79,15.81,40800.0,12.3413,12.3491,12.3335,12.3491,40800.0
2008-03-28 10:55:00,15.8,15.81,15.78,15.81,15000.0,12.3413,12.3491,12.3257,12.3491,15000.0
2008-03-28 11:00:00,15.79,15.79,15.74,15.74,359000.0,12.3335,12.3335,12.2944,12.2944,359000.0
2008-03-28 11:05:00,15.75,15.76,15.72,15.76,258200.0,12.3022,12.31,12.2788,12.31,258200.0
2008-03-28 11:10:00,15.74,15.76,15.73,15.75,24600.0,12.2944,12.31,12.2866,12.3022,24600.0
2008-03-28 11:15:00,15.77,15.79,15.76,15.79,15200.0,12.3178,12.3335,12.31,12.3335,15200.0
2008-03-28 11:20:00,15.77,15.81,15.77,15.81,3800.0,12.3178,12.3491,12.3178,12.3491,3800.0
2008-03-28 11:25:00,15.81,15.83,15.81,15.83,3200.0,12.3491,12.3647,12.3491,12.3647,3200.0
2008-03-28 11:30:00,15.83,15.86,15.83,15.84,6000.0,12.3647,12.3881,12.3647,12.3725,6000.0
2008-03-28 11:35:00,15.85,15.85,15.83,15.84,107200.0,12.3803,12.3803,12.3647,12.3725,107200.0
2008-03-28 11:40:00,15.84,15.84,15.82,15.83,5000.0,12.3725,12.3725,12.3569,12.3647,5000.0
2008-03-28 11:45:00,15.85,15.89,15.85,15.86,268800.0,12.3803,12.4116,12.3803,12.3881,268800.0
2008-03-28 11:50:00,15.85,15.88,15.85,15.87,464800.0,12.3803,12.4038,12.3803,12.396,464800.0
2008-03-28 11:55:00,15.87,15.9,15.87,15.88,295800.0,12.396,12.4194,12.396,12.4038,295800.0
2008-03-28 12:00:00,15.88,15.88,15.85,15.86,136400.0,12.4038,12.4038,12.3803,12.3881,136400.0
2008-03-28 12:05:00,15.86,15.87,15.84,15.86,30400.0,12.3881,12.396,12.3725,12.3881,30400.0
2008-03-28 12:10:00,15.85,15.86,15.85,15.86,12600.0,12.3803,12.3881,12.3803,12.3881,12600.0
2008-03-28 12:15:00,15.86,15.86,15.84,15.84,1200.0,12.3881,12.3881,12.3725,12.3725,1200.0
2008-03-28 12:20:00,15.84,15.87,15.84,15.87,99200.0,12.3725,12.396,12.3725,12.396,99200.0
2008-03-28 12:25:00,15.88,15.88,15.88,15.88,3800.0,12.4038,12.4038,12.4038,12.4038,3800.0
2008-03-28 12:30:00,15.88,15.89,15.87,15.88,106000.0,12.4038,12.4116,12.396,12.4038,106000.0
2008-03-28 12:35:00,15.87,15.87,15.86,15.86,2600.0,12.396,12.396,12.3881,12.3881,2600.0
2008-03-28 12:40:00,15.86,15.88,15.86,15.86,10600.0,12.3881,12.4038,12.3881,12.3881,10600.0
2008-03-28 12:45:00,15.85,15.86,15.83,15.84,182200.0,12.3803,12.3881,12.3647,12.3725,182200.0
2008-03-28 12:50:00,15.85,15.85,15.84,15.84,10400.0,12.3803,12.3803,12.3725,12.3725,10400.0
2008-03-28 12:55:00,15.85,15.86,15.84,15.84,37000.0,12.3803,12.3881,12.3725,12.3725,37000.0
2008-03-28 13:00:00,15.84,15.87,15.84,15.86,4400.0,12.3725,12.396,12.3725,12.3881,4400.0
2008-03-28 13:05:00,15.87,15.87,15.86,15.86,13400.0,12.396,12.396,12.3881,12.3881,13400.0
2008-03-28 13:10:00,15.86,15.87,15.86,15.87,6000.0,12.3881,12.396,12.3881,12.396,6000.0
2008-03-28 13:15:00,15.86,15.86,15.85,15.85,3000.0,12.3881,12.3881,12.3803,12.3803,3000.0
2008-03-28 13:20:00,15.86,15.87,15.85,15.86,17400.0,12.3881,12.396,12.3803,12.3881,17400.0
2008-03-28 13:25:00,15.86,15.86,15.85,15.85,23800.0,12.3881,12.3881,12.3803,12.3803,23800.0
2008-03-28 13:30:00,15.85,15.85,15.81,15.81,18600.0,12.3803,12.3803,12.3491,12.3491,18600.0
2008-03-28 13:35:00,15.81,15.82,15.8,15.81,32000.0,12.3491,12.3569,12.3413,12.3491,32000.0
2008-03-28 13:40:00,15.81,15.81,15.77,15.77,11800.0,12.3491,12.3491,12.3178,12.3178,11800.0
2008-03-28 13:45:00,15.78,15.79,15.78,15.78,31600.0,12.3257,12.3335,12.3257,12.3257,31600.0
2008-03-28 13:50:00,15.77,15.77,15.76,15.77,27200.0,12.3178,12.3178,12.31,12.3178,27200.0
2008-03-28 13:55:00,15.77,15.79,15.77,15.79,5200.0,12.3178,12.3335,12.3178,12.3335,5200.0
2008-03-28 14:00:00,15.77,15.79,15.77,15.79,3000.0,12.3178,12.3335,12.3178,12.3335,3000.0
2008-03-28 14:05:00,15.79,15.8,15.79,15.79,9000.0,12.3335,12.3413,12.3335,12.3335,9000.0
2008-03-28 14:10:00,15.8,15.8,15.79,15.79,4000.0,12.3413,12.3413,12.3335,12.3335,4000.0
2008-03-28 14:15:00,15.79,15.81,15.79,15.81,7800.0,12.3335,12.3491,12.3335,12.3491,7800.0
2008-03-28 14:20:00,15.78,15.8,15.78,15.79,4200.0,12.3257,12.3413,12.3257,12.3335,4200.0
2008-03-28 14:25:00,15.79,15.79,15.76,15.76,11800.0,12.3335,12.3335,12.31,12.31,11800.0
2008-03-28 14:30:00,15.76,15.78,15.74,15.76,239400.0,12.31,12.3257,12.2944,12.31,239400.0
2008-03-28 14:35:00,15.76,15.76,15.75,15.75,24400.0,12.31,12.31,12.3022,12.3022,24400.0
2008-03-28 14:40:00,15.74,15.76,15.74,15.74,12400.0,12.2944,12.31,12.2944,12.2944,12400.0
2008-03-28 14:45:00,15.75,15.78,15.75,15.78,6800.0,12.3022,12.3257,12.3022,12.3257,6800.0
2008-03-28 14:50:00,15.78,15.78,15.77,15.77,102800.0,12.3257,12.3257,12.3178,12.3178,102800.0
2008-03-28 14:55:00,15.77,15.8,15.76,15.8,48000.0,12.3178,12.3413,12.31,12.3413,48000.0
2008-03-28 15:00:00,15.8,15.8,15.78,15.79,89800.0,12.3413,12.3413,12.3257,12.3335,89800.0
2008-03-28 15:05:00,15.78,15.78,15.74,15.74,131000.0,12.3257,12.3257,12.2944,12.2944,131000.0
2008-03-28 15:10:00,15.74,15.76,15.74,15.74,62000.0,12.2944,12.31,12.2944,12.2944,62000.0
2008-03-28 15:15:00,15.72,15.72,15.71,15.71,16400.0,12.2788,12.2788,12.271,12.271,16400.0
2008-03-28 15:20:00,15.71,15.76,15.71,15.74,24400.0,12.271,12.31,12.271,12.2944,24400.0
2008-03-28 15:25:00,15.74,15.75,15.74,15.75,49400.0,12.2944,12.3022,12.2944,12.3022,49400.0
2008-03-28 15:30:00,15.74,15.77,15.73,15.77,73200.0,12.2944,12.3178,12.2866,12.3178,73200.0
2008-03-28 15:35:00,15.76,15.76,15.73,15.74,55000.0,12.31,12.31,12.2866,12.2944,55000.0
2008-03-28 15:40:00,15.74,15.75,15.72,15.72,28600.0,12.2944,12.3022,12.2788,12.2788,28600.0
2008-03-28 15:45:00,15.72,15.72,15.68,15.71,72400.0,12.2788,12.2788,12.2475,12.271,72400.0
2008-03-28 15:50:00,15.71,15.72,15.69,15.72,63000.0,12.271,12.2788,12.2554,12.2788,63000.0
2008-03-28 15:55:00,15.72,15.73,15.69,15.72,798600.0,12.2788,12.2866,12.2554,12.2788,798600.0
2008-03-31 09:30:00,15.67,15.76,15.63,15.63,3800.0,12.2397,12.31,12.2085,12.2085,3800.0
2008-03-31 09:35:00,15.68,15.68,15.65,15.65,4200.0,12.2475,12.2475,12.2241,12.2241,4200.0
2008-03-31 09:40:00,15.69,15.84,15.69,15.84,45400.0,12.2554,12.3725,12.2554,12.3725,45400.0
2008-03-31 09:45:00,15.85,15.89,15.85,15.87,34200.0,12.3803,12.4116,12.3803,12.396,34200.0
2008-03-31 09:50:00,15.87,15.88,15.84,15.88,178400.0,12.396,12.4038,12.3725,12.4038,178400.0
2008-03-31 09:55:00,15.85,15.85,15.85,15.85,800.0,12.3803,12.3803,12.3803,12.3803,800.0
2008-03-31 10:00:00,15.83,15.84,15.78,15.78,15400.0,12.3647,12.3725,12.3257,12.3257,15400.0
2008-03-31 10:05:00,15.75,15.8,15.75,15.79,43800.0,12.3022,12.3413,12.3022,12.3335,43800.0
2008-03-31 10:10:00,15.79,15.79,15.78,15.78,26400.0,12.3335,12.3335,12.3257,12.3257,26400.0
2008-03-31 10:15:00,15.79,15.79,15.74,15.77,45800.0,12.3335,12.3335,12.2944,12.3178,45800.0
2008-03-31 10:20:00,15.79,15.79,15.74,15.74,35600.0,12.3335,12.3335,12.2944,12.2944,35600.0
2008-03-31 10:25:00,15.72,15.72,15.67,15.67,42200.0,12.2788,12.2788,12.2397,12.2397,42200.0
2008-03-31 10:30:00,15.69,15.72,15.69,15.69,17800.0,12.2554,12.2788,12.2554,12.2554,17800.0
2008-03-31 10:35:00,15.74,15.76,15.74,15.74,37000.0,12.2944,12.31,12.2944,12.2944,37000.0
2008-03-31 10:40:00,15.77,15.77,15.77,15.77,800.0,12.3178,12.3178,12.3178,12.3178,800.0
2008-03-31 10:45:00,15.77,15.79,15.76,15.76,55200.0,12.3178,12.3335,12.31,12.31,55200.0
2008-03-31 10:50:00,15.76,15.76,15.76,15.76,0.0,12.31,12.31,12.31,12.31,0.0
2008-03-31 10:55:00,15.81,15.83,15.81,15.81,13600.0,12.3491,12.3647,12.3491,12.3491,13600.0
2008-03-31 11:00:00,15.81,15.81,15.77,15.77,23000.0,12.3491,12.3491,12.3178,12.3178,23000.0
2008-03-31 11:05:00,15.76,15.8,15.76,15.78,8000.0,12.31,12.3413,12.31,12.3257,8000.0
2008-03-31 11:10:00,15.77,15.77,15.77,15.77,400.0,12.3178,12.3178,12.3178,12.3178,400.0
2008-03-31 11:15:00,15.78,15.78,15.77,15.77,800.0,12.3257,12.3257,12.3178,12.3178,800.0
2008-03-31 11:20:00,15.78,15.78,15.78,15.78,3000.0,12.3257,12.3257,12.3257,12.3257,3000.0
2008-03-31 11:25:00,15.78,15.81,15.76,15.78,137000.0,12.3257,12.3491,12.31,12.3257,137000.0
2008-03-31 11:30:00,15.78,15.78,15.78,15.78,0.0,12.3257,12.3257,12.3257,12.3257,0.0
2008-03-31 11:35:00,15.85,15.88,15.85,15.88,51000.0,12.3803,12.4038,12.3803,12.4038,51000.0
2008-03-31 11:40:00,15.88,15.88,15.88,15.88,200.0,12.4038,12.4038,12.4038,12.4038,200.0
2008-03-31 11:45:00,15.89,15.92,15.89,15.92,31400.0,12.4116,12.435,12.4116,12.435,31400.0
2008-03-31 11:50:00,15.93,15.96,15.92,15.96,39400.0,12.4428,12.4663,12.435,12.4663,39400.0
2008-03-31 11:55:00,15.97,15.97,15.96,15.97,609200.0,12.4741,12.4741,12.4663,12.4741,609200.0
2008-03-31 12:00:00,15.98,15.98,15.95,15.95,56000.0,12.4819,12.4819,12.4584,12.4584,56000.0
2008-03-31 12:05:00,15.94,15.94,15.91,15.91,50800.0,12.4506,12.4506,12.4272,12.4272,50800.0
2008-03-31 12:10:00,15.91,15.91,15.91,15.91,0.0,12.4272,12.4272,12.4272,12.4272,0.0
2008-03-31 12:15:00,15.91,15.91,15.91,15.91,0.0,12.4272,12.4272,12.4272,12.4272,0.0
2008-03-31 12:20:00,15.91,15.91,15.91,15.91,0.0,12.4272,12.4272,12.4272,12.4272,0.0
2008-03-31 12:25:00,15.91,15.91,15.91,15.91,0.0,12.4272,12.4272,12.4272,12.4272,0.0
2008-03-31 12:30:00,15.91,15.91,15.91,15.91,0.0,12.4272,12.4272,12.4272,12.4272,0.0
2008-03-31 12:35:00,15.97,15.98,15.96,15.97,53600.0,12.4741,12.4819,12.4663,12.4741,53600.0
2008-03-31 12:40:00,15.96,15.96,15.93,15.93,1600.0,12.4663,12.4663,12.4428,12.4428,1600.0
2008-03-31 12:45:00,15.93,15.93,15.93,15.93,0.0,12.4428,12.4428,12.4428,12.4428,0.0
2008-03-31 12:50:00,15.93,15.93,15.93,15.93,0.0,12.4428,12.4428,12.4428,12.4428,0.0
2008-03-31 12:55:00,15.97,16.0,15.97,16.0,12000.0,12.4741,12.4975,12.4741,12.4975,12000.0
2008-03-31 13:00:00,15.98,15.98,15.98,15.98,200.0,12.4819,12.4819,12.4819,12.4819,200.0
2008-03-31 13:05:00,16.0,16.01,16.0,16.01,80000.0,12.4975,12.5053,12.4975,12.5053,80000.0
2008-03-31 13:10:00,16.03,16.03,16.02,16.02,21400.0,12.5209,12.5209,12.5131,12.5131,21400.0
2008-03-31 13:15:00,16.0,16.02,16.0,16.02,6200.0,12.4975,12.5131,12.4975,12.5131,6200.0
2008-03-31 13:20:00,16.02,16.02,16.0,16.01,14600.0,12.5131,12.5131,12.4975,12.5053,14600.0
2008-03-31 13:25:00,16.0,16.02,16.0,16.01,14600.0,12.4975,12.5131,12.4975,12.5053,14600.0
2008-03-31 13:30:00,16.01,16.05,16.01,16.05,23400.0,12.5053,12.5366,12.5053,12.5366,23400.0
2008-03-31 13:35:00,16.05,16.07,16.05,16.06,217200.0,12.5366,12.5522,12.5366,12.5444,217200.0
2008-03-31 13:40:00,16.05,16.05,16.0,16.01,17600.0,12.5366,12.5366,12.4975,12.5053,17600.0
2008-03-31 13:45:00,16.01,16.04,16.01,16.04,21000.0,12.5053,12.5287,12.5053,12.5287,21000.0
2008-03-31 13:50:00,16.04,16.04,16.02,16.03,68400.0,12.5287,12.5287,12.5131,12.5209,68400.0
2008-03-31 13:55:00,16.03,16.04,16.01,16.01,132400.0,12.5209,12.5287,12.5053,12.5053,132400.0
2008-03-31 14:00:00,16.01,16.01,15.97,15.97,52800.0,12.5053,12.5053,12.4741,12.4741,52800.0
2008-03-31 14:05:00,15.98,15.98,15.97,15.97,1000.0,12.4819,12.4819,12.4741,12.4741,1000.0
2008-03-31 14:10:00,15.96,15.98,15.96,15.98,6200.0,12.4663,12.4819,12.4663,12.4819,6200.0
2008-03-31 14:15:00,15.96,15.96,15.95,15.95,1200.0,12.4663,12.4663,12.4584,12.4584,1200.0
2008-03-31 14:20:00,15.96,15.97,15.95,15.96,23400.0,12.4663,12.4741,12.4584,12.4663,23400.0
2008-03-31 14:25:00,15.96,15.99,15.96,15.97,5400.0,12.4663,12.4897,12.4663,12.4741,5400.0
2008-03-31 14:30:00,15.99,15.99,15.97,15.98,41400.0,12.4897,12.4897,12.4741,12.4819,41400.0
2008-03-31 14:35:00,15.98,15.99,15.96,15.97,60200.0,12.4819,12.4897,12.4663,12.4741,60200.0
2008-03-31 14:40:00,15.96,15.96,15.95,15.95,56600.0,12.4663,12.4663,12.4584,12.4584,56600.0
2008-03-31 14:45:00,15.92,15.93,15.92,15.93,600.0,12.435,12.4428,12.435,12.4428,600.0
2008-03-31 14:50:00,15.91,15.91,15.88,15.88,2200.0,12.4272,12.4272,12.4038,12.4038,2200.0
2008-03-31 14:55:00,15.88,15.88,15.88,15.88,0.0,12.4038,12.4038,12.4038,12.4038,0.0
2008-03-31 15:00:00,15.91,15.92,15.89,15.91,22400.0,12.4272,12.435,12.4116,12.4272,22400.0
2008-03-31 15:05:00,15.9,15.92,15.9,15.9,4000.0,12.4194,12.435,12.4194,12.4194,4000.0
2008-03-31 15:10:00,15.89,15.92,15.89,15.91,1800.0,12.4116,12.435,12.4116,12.4272,1800.0
2008-03-31 15:15:00,15.9,15.92,15.89,15.92,73200.0,12.4194,12.435,12.4116,12.435,73200.0
2008-03-31 15:20:00,15.92,15.95,15.91,15.95,16400.0,12.435,12.4584,12.4272,12.4584,16400.0
2008-03-31 15:25:00,15.97,15.99,15.95,15.96,73800.0,12.4741,12.4897,12.4584,12.4663,73800.0
2008-03-31 15:30:00,15.93,15.94,15.93,15.94,10400.0,12.4428,12.4506,12.4428,12.4506,10400.0
2008-03-31 15:35:00,15.95,15.96,15.92,15.94,28000.0,12.4584,12.4663,12.435,12.4506,28000.0
2008-03-31 15:40:00,15.95,16.01,15.95,15.99,103000.0,12.4584,12.5053,12.4584,12.4897,103000.0
2008-03-31 15:45:00,15.98,16.01,15.97,16.0,182600.0,12.4819,12.5053,12.4741,12.4975,182600.0
2008-03-31 15:50:00,16.02,16.02,15.98,15.99,131200.0,12.5131,12.5131,12.4819,12.4897,131200.0
2008-03-31 15:55:00,15.99,16.0,15.94,15.94,107000.0,12.4897,12.4975,12.4506,12.4506,107000.0
2008-04-01 09:30:00,16.07,16.32,16.07,16.29,66200.0,12.5522,12.7474,12.5522,12.724,66200.0
2008-04-01 09:35:00,16.29,16.37,16.29,16.3,421800.0,12.724,12.7865,12.724,12.7318,421800.0
2008-04-01 09:40:00,16.3,16.3,16.21,16.23,120000.0,12.7318,12.7318,12.6615,12.6771,120000.0
2008-04-01 09:45:00,16.23,16.27,16.22,16.25,151600.0,12.6771,12.7084,12.6693,12.6928,151600.0
2008-04-01 09:50:00,16.28,16.3,16.24,16.3,559000.0,12.7162,12.7318,12.685,12.7318,559000.0
2008-04-01 09:55:00,16.3,16.37,16.3,16.36,277600.0,12.7318,12.7865,12.7318,12.7787,277600.0
2008-04-01 10:00:00,16.36,16.43,16.36,16.39,212600.0,12.7787,12.8334,12.7787,12.8021,212600.0
2008-04-01 10:05:00,16.38,16.38,16.32,16.32,104600.0,12.7943,12.7943,12.7474,12.7474,104600.0
2008-04-01 10:10:00,16.31,16.32,16.3,16.32,58200.0,12.7396,12.7474,12.7318,12.7474,58200.0
2008-04-01 10:15:00,16.3,16.34,16.29,16.34,110400.0,12.7318,12.7631,12.724,12.7631,110400.0
2008-04-01 10:20:00,16.33,16.37,16.33,16.34,200400.0,12.7553,12.7865,12.7553,12.7631,200400.0
2008-04-01 10:25:00,16.34,16.36,16.33,16.35,32000.0,12.7631,12.7787,12.7553,12.7709,32000.0
2008-04-01 10:30:00,16.37,16.41,16.35,16.41,375200.0,12.7865,12.8177,12.7709,12.8177,375200.0
2008-04-01 10:35:00,16.41,16.46,16.41,16.43,348600.0,12.8177,12.8568,12.8177,12.8334,348600.0
2008-04-01 10:40:00,16.43,16.48,16.43,16.48,170800.0,12.8334,12.8724,12.8334,12.8724,170800.0
2008-04-01 10:45:00,16.48,16.48,16.4,16.41,121400.0,12.8724,12.8724,12.8099,12.8177,121400.0
2008-04-01 10:50:00,16.4,16.46,16.4,16.45,30200.0,12.8099,12.8568,12.8099,12.849,30200.0
2008-04-01 10:55:00,16.45,16.49,16.45,16.49,145000.0,12.849,12.8802,12.849,12.8802,145000.0
2008-04-01 11:00:00,16.48,16.52,16.47,16.47,144200.0,12.8724,12.9037,12.8646,12.8646,144200.0
2008-04-01 11:05:00,16.48,16.5,16.48,16.49,23000.0,12.8724,12.888,12.8724,12.8802,23000.0
2008-04-01 11:10:00,16.5,16.53,16.49,16.53,159800.0,12.888,12.9115,12.8802,12.9115,159800.0
2008-04-01 11:15:00,16.53,16.53,16.49,16.51,39600.0,12.9115,12.9115,12.8802,12.8959,39600.0
2008-04-01 11:20:00,16.51,16.51,16.47,16.47,449400.0,12.8959,12.8959,12.8646,12.8646,449400.0
2008-04-01 11:25:00,16.47,16.48,16.46,16.47,131200.0,12.8646,12.8724,12.8568,12.8646,131200.0
2008-04-01 11:30:00,16.47,16.5,16.47,16.5,192800.0,12.8646,12.888,12.8646,12.888,192800.0
2008-04-01 11:35:00,16.5,16.51,16.49,16.5,40200.0,12.888,12.8959,12.8802,12.888,40200.0
2008-04-01 11:40:00,16.5,16.5,16.49,16.49,20400.0,12.888,12.888,12.8802,12.8802,20400.0
2008-04-01 11:45:00,16.48,16.48,16.46,16.47,86200.0,12.8724,12.8724,12.8568,12.8646,86200.0
2008-04-01 11:50:00,16.47,16.51,16.47,16.51,117800.0,12.8646,12.8959,12.8646,12.8959,117800.0
2008-04-01 11:55:00,16.5,16.52,16.5,16.51,68800.0,12.888,12.9037,12.888,12.8959,68800.0
2008-04-01 12:00:00,16.52,16.53,16.5,16.5,37000.0,12.9037,12.9115,12.888,12.888,37000.0
2008-04-01 12:05:00,16.5,16.56,16.5,16.54,33600.0,12.888,12.9349,12.888,12.9193,33600.0
2008-04-01 12:10:00,16.55,16.58,16.55,16.58,191800.0,12.9271,12.9505,12.9271,12.9505,191800.0
2008-04-01 12:15:00,16.58,16.63,16.58,16.63,597800.0,12.9505,12.9896,12.9505,12.9896,597800.0
2008-04-01 12:20:00,16.63,16.64,16.6,16.6,124800.0,12.9896,12.9974,12.9662,12.9662,124800.0
2008-04-01 12:25:00,16.62,16.64,16.55,16.55,52200.0,12.9818,12.9974,12.9271,12.9271,52200.0
2008-04-01 12:30:00,16.6,16.6,16.59,16.59,5800.0,12.9662,12.9662,12.9583,12.9583,5800.0
2008-04-01 12:35:00,16.59,16.59,16.57,16.57,2800.0,12.9583,12.9583,12.9427,12.9427,2800.0
2008-04-01 12:40:00,16.58,16.6,16.54,16.6,35000.0,12.9505,12.9662,12.9193,12.9662,35000.0
2008-04-01 12:45:00,16.59,16.59,16.56,16.56,35600.0,12.9583,12.9583,12.9349,12.9349,35600.0
2008-04-01 12:50:00,16.56,16.58,16.55,16.57,9600.0,12.9349,12.9505,12.9271,12.9427,9600.0
2008-04-01 12:55:00,16.56,16.56,16.56,16.56,200.0,12.9349,12.9349,12.9349,12.9349,200.0
2008-04-01 13:00:00,16.56,16.59,16.55,16.58,7200.0,12.9349,12.9583,12.9271,12.9505,7200.0
2008-04-01 13:05:00,16.59,16.59,16.56,16.56,18600.0,12.9583,12.9583,12.9349,12.9349,18600.0
2008-04-01 13:10:00,16.56,16.57,16.55,16.56,50000.0,12.9349,12.9427,12.9271,12.9349,50000.0
2008-04-01 13:15:00,16.57,16.6,16.57,16.6,40400.0,12.9427,12.9662,12.9427,12.9662,40400.0
2008-04-01 13:20:00,16.59,16.6,16.59,16.6,9400.0,12.9583,12.9662,12.9583,12.9662,9400.0
2008-04-01 13:25:00,16.6,16.66,16.6,16.65,563000.0,12.9662,13.013,12.9662,13.0052,563000.0
2008-04-01 13:30:00,16.66,16.66,16.66,16.66,64400.0,13.013,13.013,13.013,13.013,64400.0
2008-04-01 13:35:00,16.65,16.65,16.63,16.63,14400.0,13.0052,13.0052,12.9896,12.9896,14400.0
2008-04-01 13:40:00,16.63,16.65,16.6,16.6,300200.0,12.9896,13.0052,12.9662,12.9662,300200.0
2008-04-01 13:45:00,16.61,16.63,16.61,16.63,15000.0,12.974,12.9896,12.974,12.9896,15000.0
2008-04-01 13:50:00,16.63,16.63,16.61,16.61,50600.0,12.9896,12.9896,12.974,12.974,50600.0
2008-04-01 13:55:00,16.6,16.6,16.56,16.57,81000.0,12.9662,12.9662,12.9349,12.9427,81000.0
2008-04-01 14:00:00,16.57,16.59,16.56,16.57,129400.0,12.9427,12.9583,12.9349,12.9427,129400.0
2008-04-01 14:05:00,16.57,16.57,16.56,16.57,48400.0,12.9427,12.9427,12.9349,12.9427,48400.0
2008-04-01 14:10:00,16.57,16.59,16.56,16.56,70800.0,12.9427,12.9583,12.9349,12.9349,70800.0
2008-04-01 14:15:00,16.56,16.57,16.55,16.56,60800.0,12.9349,12.9427,12.9271,12.9349,60800.0
2008-04-01 14:20:00,16.56,16.65,16.56,16.64,629800.0,12.9349,13.0052,12.9349,12.9974,629800.0
2008-04-01 14:25:00,16.64,16.65,16.59,16.59,116200.0,12.9974,13.0052,12.9583,12.9583,116200.0
2008-04-01 14:30:00,16.58,16.65,16.58,16.65,136400.0,12.9505,13.0052,12.9505,13.0052,136400.0
2008-04-01 14:35:00,16.64,16.68,16.63,16.66,92600.0,12.9974,13.0286,12.9896,13.013,92600.0
2008-04-01 14:40:00,16.66,16.68,16.65,16.66,19600.0,13.013,13.0286,13.0052,13.013,19600.0
2008-04-01 14:45:00,16.65,16.68,16.65,16.68,92400.0,13.0052,13.0286,13.0052,13.0286,92400.0
2008-04-01 14:50:00,16.68,16.72,16.68,16.71,166800.0,13.0286,13.0599,13.0286,13.0521,166800.0
2008-04-01 14:55:00,16.71,16.71,16.62,16.63,673200.0,13.0521,13.0521,12.9818,12.9896,673200.0
2008-04-01 15:00:00,16.61,16.65,16.58,16.64,743800.0,12.974,13.0052,12.9505,12.9974,743800.0
2008-04-01 15:05:00,16.64,16.67,16.64,16.67,49600.0,12.9974,13.0208,12.9974,13.0208,49600.0
2008-04-01 15:10:00,16.66,16.7,16.65,16.66,676200.0,13.013,13.0443,13.0052,13.013,676200.0
2008-04-01 15:15:00,16.66,16.7,16.65,16.66,49400.0,13.013,13.0443,13.0052,13.013,49400.0
2008-04-01 15:20:00,16.65,16.68,16.64,16.66,215200.0,13.0052,13.0286,12.9974,13.013,215200.0
2008-04-01 15:25:00,16.65,16.68,16.65,16.67,157200.0,13.0052,13.0286,13.0052,13.0208,157200.0
2008-04-01 15:30:00,16.68,16.69,16.64,16.64,37200.0,13.0286,13.0365,12.9974,12.9974,37200.0
2008-04-01 15:35:00,16.65,16.66,16.61,16.66,90200.0,13.0052,13.013,12.974,13.013,90200.0
2008-04-01 15:40:00,16.66,16.71,16.66,16.71,209400.0,13.013,13.0521,13.013,13.0521,209400.0
2008-04-01 15:45:00,16.71,16.73,16.68,16.68,614400.0,13.0521,13.0677,13.0286,13.0286,614400.0
2008-04-01 15:50:00,16.68,16.71,16.68,16.71,249000.0,13.0286,13.0521,13.0286,13.0521,249000.0
2008-04-01 15:55:00,16.7,16.7,16.67,16.7,282800.0,13.0443,13.0443,13.0208,13.0443,282800.0
2008-04-02 09:30:00,16.8,16.8,16.67,16.7,14000.0,13.1224,13.1224,13.0208,13.0443,14000.0
2008-04-02 09:35:00,16.71,16.79,16.68,16.68,226800.0,13.0521,13.1146,13.0286,13.0286,226800.0
2008-04-02 09:40:00,16.68,16.79,16.68,16.79,53600.0,13.0286,13.1146,13.0286,13.1146,53600.0
2008-04-02 09:45:00,16.8,16.8,16.75,16.75,181200.0,13.1224,13.1224,13.0833,13.0833,181200.0
2008-04-02 09:50:00,16.75,16.75,16.7,16.7,66400.0,13.0833,13.0833,13.0443,13.0443,66400.0
2008-04-02 09:55:00,16.68,16.68,16.64,16.67,83600.0,13.0286,13.0286,12.9974,13.0208,83600.0
2008-04-02 10:00:00,16.65,16.68,16.59,16.68,320400.0,13.0052,13.0286,12.9583,13.0286,320400.0
2008-04-02 10:05:00,16.68,16.68,16.66,16.66,13600.0,13.0286,13.0286,13.013,13.013,13600.0
2008-04-02 10:10:00,16.65,16.68,16.64,16.67,180200.0,13.0052,13.0286,12.9974,13.0208,180200.0
2008-04-02 10:15:00,16.67,16.71,16.67,16.71,119200.0,13.0208,13.0521,13.0208,13.0521,119200.0
2008-04-02 10:20:00,16.71,16.77,16.7,16.77,57600.0,13.0521,13.0989,13.0443,13.0989,57600.0
2008-04-02 10:25:00,16.79,16.84,16.79,16.81,131200.0,13.1146,13.1536,13.1146,13.1302,131200.0
2008-04-02 10:30:00,16.81,16.93,16.81,16.93,533800.0,13.1302,13.2239,13.1302,13.2239,533800.0
2008-04-02 10:35:00,16.92,16.96,16.91,16.95,373600.0,13.2161,13.2473,13.2083,13.2395,373600.0
2008-04-02 10:40:00,16.96,16.98,16.92,16.92,44200.0,13.2473,13.263,13.2161,13.2161,44200.0
2008-04-02 10:45:00,16.9,16.93,16.89,16.9,146400.0,13.2005,13.2239,13.1927,13.2005,146400.0
2008-04-02 10:50:00,16.9,16.94,16.9,16.92,3400.0,13.2005,13.2317,13.2005,13.2161,3400.0
2008-04-02 10:55:00,16.93,16.97,16.92,16.97,118600.0,13.2239,13.2552,13.2161,13.2552,118600.0
2008-04-02 11:00:00,16.98,17.0,16.98,17.0,486400.0,13.263,13.2786,13.263,13.2786,486400.0
2008-04-02 11:05:00,17.02,17.02,16.95,16.95,599600.0,13.2942,13.2942,13.2395,13.2395,599600.0
2008-04-02 11:10:00,16.95,16.96,16.93,16.93,168000.0,13.2395,13.2473,13.2239,13.2239,168000.0
2008-04-02 11:15:00,16.93,16.95,16.93,16.95,107000.0,13.2239,13.2395,13.2239,13.2395,107000.0
2008-04-02 11:20:00,16.94,16.94,16.9,16.9,24600.0,13.2317,13.2317,13.2005,13.2005,24600.0
2008-04-02 11:25:00,16.9,16.92,16.87,16.9,173800.0,13.2005,13.2161,13.177,13.2005,173800.0
2008-04-02 11:30:00,16.9,16.91,16.89,16.9,187600.0,13.2005,13.2083,13.1927,13.2005,187600.0
2008-04-02 11:35:00,16.9,16.91,16.88,16.88,19200.0,13.2005,13.2083,13.1849,13.1849,19200.0
2008-04-02 11:40:00,16.88,16.9,16.85,16.9,128000.0,13.1849,13.2005,13.1614,13.2005,128000.0
2008-04-02 11:45:00,16.9,16.96,16.9,16.96,327800.0,13.2005,13.2473,13.2005,13.2473,327800.0
2008-04-02 11:50:00,16.95,16.95,16.91,16.91,31200.0,13.2395,13.2395,13.2083,13.2083,31200.0
2008-04-02 11:55:00,16.91,16.92,16.91,16.92,18600.0,13.2083,13.2161,13.2083,13.2161,18600.0
2008-04-02 12:00:00,16.93,16.95,16.91,16.91,25600.0,13.2239,13.2395,13.2083,13.2083,25600.0
2008-04-02 12:05:00,16.91,16.93,16.91,16.92,26600.0,13.2083,13.2239,13.2083,13.2161,26600.0
2008-04-02 12:10:00,16.91,16.91,16.86,16.86,63000.0,13.2083,13.2083,13.1692,13.1692,63000.0
2008-04-02 12:15:00,16.86,16.9,16.84,16.88,874400.0,13.1692,13.2005,13.1536,13.1849,874400.0
2008-04-02 12:20:00,16.88,16.9,16.86,16.88,208000.0,13.1849,13.2005,13.1692,13.1849,208000.0
2008-04-02 12:25:00,16.87,16.87,16.84,16.86,63200.0,13.177,13.177,13.1536,13.1692,63200.0
2008-04-02 12:30:00,16.86,16.88,16.86,16.86,61400.0,13.1692,13.1849,13.1692,13.1692,61400.0
2008-04-02 12:35:00,16.87,16.87,16.84,16.85,43400.0,13.177,13.177,13.1536,13.1614,43400.0
2008-04-02 12:40:00,16.85,16.86,16.84,16.86,184000.0,13.1614,13.1692,13.1536,13.1692,184000.0
2008-04-02 12:45:00,16.86,16.86,16.83,16.83,105800.0,13.1692,13.1692,13.1458,13.1458,105800.0
2008-04-02 12:50:00,16.84,16.84,16.82,16.84,218400.0,13.1536,13.1536,13.138,13.1536,218400.0
2008-04-02 12:55:00,16.84,16.84,16.82,16.82,135200.0,13.1536,13.1536,13.138,13.138,135200.0
2008-04-02 13:00:00,16.82,16.86,16.82,16.84,86000.0,13.138,13.1692,13.138,13.1536,86000.0
2008-04-02 13:05:00,16.84,16.84,16.76,16.77,35800.0,13.1536,13.1536,13.0911,13.0989,35800.0
2008-04-02 13:10:00,16.75,16.78,16.73,16.75,347000.0,13.0833,13.1068,13.0677,13.0833,347000.0
2008-04-02 13:15:00,16.75,16.78,16.75,16.78,58600.0,13.0833,13.1068,13.0833,13.1068,58600.0
2008-04-02 13:20:00,16.78,16.82,16.78,16.82,71800.0,13.1068,13.138,13.1068,13.138,71800.0
2008-04-02 13:25:00,16.82,16.83,16.81,16.81,20800.0,13.138,13.1458,13.1302,13.1302,20800.0
2008-04-02 13:30:00,16.81,16.81,16.78,16.78,7800.0,13.1302,13.1302,13.1068,13.1068,7800.0
2008-04-02 13:35:00,16.77,16.83,16.77,16.83,27400.0,13.0989,13.1458,13.0989,13.1458,27400.0
2008-04-02 13:40:00,16.82,16.84,16.82,16.83,17600.0,13.138,13.1536,13.138,13.1458,17600.0
2008-04-02 13:45:00,16.82,16.85,16.82,16.83,85800.0,13.138,13.1614,13.138,13.1458,85800.0
2008-04-02 13:50:00,16.82,16.83,16.82,16.83,3200.0,13.138,13.1458,13.138,13.1458,3200.0
2008-04-02 13:55:00,16.83,16.83,16.81,16.81,38400.0,13.1458,13.1458,13.1302,13.1302,38400.0
2008-04-02 14:00:00,16.82,16.83,16.82,16.83,2200.0,13.138,13.1458,13.138,13.1458,2200.0
2008-04-02 14:05:00,16.83,16.85,16.82,16.85,30800.0,13.1458,13.1614,13.138,13.1614,30800.0
2008-04-02 14:10:00,16.85,16.85,16.85,16.85,31800.0,13.1614,13.1614,13.1614,13.1614,31800.0
2008-04-02 14:15:00,16.83,16.83,16.8,16.82,269600.0,13.1458,13.1458,13.1224,13.138,269600.0
2008-04-02 14:20:00,16.82,16.82,16.74,16.75,94400.0,13.138,13.138,13.0755,13.0833,94400.0
2008-04-02 14:25:00,16.75,16.75,16.72,16.73,2400.0,13.0833,13.0833,13.0599,13.0677,2400.0
2008-04-02 14:30:00,16.73,16.75,16.71,16.71,6200.0,13.0677,13.0833,13.0521,13.0521,6200.0
2008-04-02 14:35:00,16.7,16.73,16.69,16.73,3400.0,13.0443,13.0677,13.0365,13.0677,3400.0
2008-04-02 14:40:00,16.73,16.74,16.7,16.73,59600.0,13.0677,13.0755,13.0443,13.0677,59600.0
2008-04-02 14:45:00,16.72,16.72,16.68,16.68,177200.0,13.0599,13.0599,13.0286,13.0286,177200.0
2008-04-02 14:50:00,16.68,16.7,16.66,16.68,67000.0,13.0286,13.0443,13.013,13.0286,67000.0
2008-04-02 14:55:00,16.68,16.71,16.68,16.69,37800.0,13.0286,13.0521,13.0286,13.0365,37800.0
2008-04-02 15:00:00,16.68,16.68,16.58,16.59,156600.0,13.0286,13.0286,12.9505,12.9583,156600.0
2008-04-02 15:05:00,16.59,16.61,16.59,16.6,37800.0,12.9583,12.974,12.9583,12.9662,37800.0
2008-04-02 15:10:00,16.62,16.65,16.61,16.65,70600.0,12.9818,13.0052,12.974,13.0052,70600.0
2008-04-02 15:15:00,16.64,16.7,16.62,16.7,202600.0,12.9974,13.0443,12.9818,13.0443,202600.0
2008-04-02 15:20:00,16.68,16.68,16.64,16.65,53400.0,13.0286,13.0286,12.9974,13.0052,53400.0
2008-04-02 15:25:00,16.64,16.69,16.64,16.68,34800.0,12.9974,13.0365,12.9974,13.0286,34800.0
2008-04-02 15:30:00,16.68,16.71,16.68,16.68,91800.0,13.0286,13.0521,13.0286,13.0286,91800.0
2008-04-02 15:35:00,16.68,16.7,16.64,16.66,58600.0,13.0286,13.0443,12.9974,13.013,58600.0
2008-04-02 15:40:00,16.65,16.7,16.65,16.7,80200.0,13.0052,13.0443,13.0052,13.0443,80200.0
2008-04-02 15:45:00,16.69,16.72,16.68,16.72,34600.0,13.0365,13.0599,13.0286,13.0599,34600.0
2008-04-02 15:50:00,16.71,16.72,16.67,16.71,73000.0,13.0521,13.0599,13.0208,13.0521,73000.0
2008-04-02 15:55:00,16.72,16.73,16.66,16.7,777200.0,13.0599,13.0677,13.013,13.0443,777200.0
2008-04-03 09:30:00,16.5,16.66,16.5,16.52,126400.0,12.888,13.013,12.888,12.9037,126400.0
2008-04-03 09:35:00,16.53,16.56,16.42,16.44,321000.0,12.9115,12.9349,12.8256,12.8412,321000.0
2008-04-03 09:40:00,16.44,16.46,16.39,16.39,108200.0,12.8412,12.8568,12.8021,12.8021,108200.0
2008-04-03 09:45:00,16.41,16.5,16.41,16.5,94400.0,12.8177,12.888,12.8177,12.888,94400.0
2008-04-03 09:50:00,16.52,16.57,16.52,16.54,92800.0,12.9037,12.9427,12.9037,12.9193,92800.0
2008-04-03 09:55:00,16.53,16.56,16.49,16.56,39800.0,12.9115,12.9349,12.8802,12.9349,39800.0
2008-04-03 10:00:00,16.57,16.61,16.53,16.55,175400.0,12.9427,12.974,12.9115,12.9271,175400.0
2008-04-03 10:05:00,16.56,16.6,16.53,16.58,51200.0,12.9349,12.9662,12.9115,12.9505,51200.0
2008-04-03 10:10:00,16.57,16.57,16.53,16.55,39800.0,12.9427,12.9427,12.9115,12.9271,39800.0
2008-04-03 10:15:00,16.56,16.56,16.52,16.52,39600.0,12.9349,12.9349,12.9037,12.9037,39600.0
2008-04-03 10:20:00,16.52,16.52,16.5,16.5,24600.0,12.9037,12.9037,12.888,12.888,24600.0
2008-04-03 10:25:00,16.49,16.49,16.46,16.47,57200.0,12.8802,12.8802,12.8568,12.8646,57200.0
2008-04-03 10:30:00,16.46,16.5,16.45,16.5,19800.0,12.8568,12.888,12.849,12.888,19800.0
2008-04-03 10:35:00,16.5,16.5,16.47,16.5,13600.0,12.888,12.888,12.8646,12.888,13600.0
2008-04-03 10:40:00,16.51,16.54,16.5,16.5,13200.0,12.8959,12.9193,12.888,12.888,13200.0
2008-04-03 10:45:00,16.49,16.5,16.47,16.47,24000.0,12.8802,12.888,12.8646,12.8646,24000.0
2008-04-03 10:50:00,16.47,16.48,16.41,16.43,180200.0,12.8646,12.8724,12.8177,12.8334,180200.0
2008-04-03 10:55:00,16.43,16.43,16.41,16.41,5400.0,12.8334,12.8334,12.8177,12.8177,5400.0
2008-04-03 11:00:00,16.41,16.43,16.4,16.43,19600.0,12.8177,12.8334,12.8099,12.8334,19600.0
2008-04-03 11:05:00,16.45,16.45,16.43,16.45,2400.0,12.849,12.849,12.8334,12.849,2400.0
2008-04-03 11:10:00,16.47,16.48,16.46,16.46,10000.0,12.8646,12.8724,12.8568,12.8568,10000.0
2008-04-03 11:15:00,16.46,16.48,16.46,16.48,50000.0,12.8568,12.8724,12.8568,12.8724,50000.0
2008-04-03 11:20:00,16.48,16.48,16.44,16.44,12400.0,12.8724,12.8724,12.8412,12.8412,12400.0
2008-04-03 11:25:00,16.44,16.45,16.44,16.45,2200.0,12.8412,12.849,12.8412,12.849,2200.0
2008-04-03 11:30:00,16.47,16.47,16.47,16.47,4800.0,12.8646,12.8646,12.8646,12.8646,4800.0
2008-04-03 11:35:00,16.49,16.5,16.46,16.49,4400.0,12.8802,12.888,12.8568,12.8802,4400.0
2008-04-03 11:40:00,16.48,16.49,16.47,16.49,76600.0,12.8724,12.8802,12.8646,12.8802,76600.0
2008-04-03 11:45:00,16.5,16.51,16.49,16.5,89200.0,12.888,12.8959,12.8802,12.888,89200.0
2008-04-03 11:50:00,16.52,16.53,16.52,16.53,21600.0,12.9037,12.9115,12.9037,12.9115,21600.0
2008-04-03 11:55:00,16.53,16.53,16.5,16.5,33000.0,12.9115,12.9115,12.888,12.888,33000.0
2008-04-03 12:00:00,16.49,16.5,16.49,16.5,26800.0,12.8802,12.888,12.8802,12.888,26800.0
2008-04-03 12:05:00,16.5,16.54,16.5,16.54,82200.0,12.888,12.9193,12.888,12.9193,82200.0
2008-04-03 12:10:00,16.52,16.52,16.5,16.5,63000.0,12.9037,12.9037,12.888,12.888,63000.0
2008-04-03 12:15:00,16.5,16.52,16.5,16.52,1600.0,12.888,12.9037,12.888,12.9037,1600.0
2008-04-03 12:20:00,16.5,16.51,16.5,16.5,12800.0,12.888,12.8959,12.888,12.888,12800.0
2008-04-03 12:25:00,16.49,16.5,16.49,16.5,6200.0,12.8802,12.888,12.8802,12.888,6200.0
2008-04-03 12:30:00,16.49,16.52,16.49,16.52,7800.0,12.8802,12.9037,12.8802,12.9037,7800.0
2008-04-03 12:35:00,16.53,16.57,16.53,16.57,10600.0,12.9115,12.9427,12.9115,12.9427,10600.0
2008-04-03 12:40:00,16.58,16.63,16.58,16.59,45000.0,12.9505,12.9896,12.9505,12.9583,45000.0
2008-04-03 12:45:00,16.58,16.63,16.58,16.62,618800.0,12.9505,12.9896,12.9505,12.9818,618800.0
2008-04-03 12:50:00,16.63,16.63,16.61,16.61,40600.0,12.9896,12.9896,12.974,12.974,40600.0
2008-04-03 12:55:00,16.61,16.61,16.6,16.6,127800.0,12.974,12.974,12.9662,12.9662,127800.0
2008-04-03 13:00:00,16.6,16.6,16.59,16.6,19200.0,12.9662,12.9662,12.9583,12.9662,19200.0
2008-04-03 13:05:00,16.59,16.59,16.58,16.59,310200.0,12.9583,12.9583,12.9505,12.9583,310200.0
2008-04-03 13:10:00,16.59,16.61,16.58,16.61,183400.0,12.9583,12.974,12.9505,12.974,183400.0
2008-04-03 13:15:00,16.61,16.63,16.61,16.63,14000.0,12.974,12.9896,12.974,12.9896,14000.0
2008-04-03 13:20:00,16.62,16.64,16.61,16.63,66800.0,12.9818,12.9974,12.974,12.9896,66800.0
2008-04-03 13:25:00,16.63,16.64,16.62,16.62,14600.0,12.9896,12.9974,12.9818,12.9818,14600.0
2008-04-03 13:30:00,16.62,16.63,16.58,16.59,30800.0,12.9818,12.9896,12.9505,12.9583,30800.0
2008-04-03 13:35:00,16.59,16.61,16.58,16.6,17200.0,12.9583,12.974,12.9505,12.9662,17200.0
2008-04-03 13:40:00,16.6,16.6,16.58,16.59,75800.0,12.9662,12.9662,12.9505,12.9583,75800.0
2008-04-03 13:45:00,16.59,16.6,16.58,16.6,156200.0,12.9583,12.9662,12.9505,12.9662,156200.0
2008-04-03 13:50:00,16.6,16.61,16.58,16.6,20600.0,12.9662,12.974,12.9505,12.9662,20600.0
2008-04-03 13:55:00,16.6,16.6,16.53,16.53,330000.0,12.9662,12.9662,12.9115,12.9115,330000.0
2008-04-03 14:00:00,16.53,16.59,16.53,16.59,21000.0,12.9115,12.9583,12.9115,12.9583,21000.0
2008-04-03 14:05:00,16.6,16.6,16.56,16.57,19600.0,12.9662,12.9662,12.9349,12.9427,19600.0
2008-04-03 14:10:00,16.58,16.59,16.57,16.59,94600.0,12.9505,12.9583,12.9427,12.9583,94600.0
2008-04-03 14:15:00,16.59,16.59,16.55,16.55,9200.0,12.9583,12.9583,12.9271,12.9271,9200.0
2008-04-03 14:20:00,16.56,16.58,16.55,16.58,12600.0,12.9349,12.9505,12.9271,12.9505,12600.0
2008-04-03 14:25:00,16.58,16.61,16.58,16.61,161600.0,12.9505,12.974,12.9505,12.974,161600.0
2008-04-03 14:30:00,16.6,16.61,16.59,16.61,33000.0,12.9662,12.974,12.9583,12.974,33000.0
2008-04-03 14:35:00,16.61,16.61,16.55,16.55,159000.0,12.974,12.974,12.9271,12.9271,159000.0
2008-04-03 14:40:00,16.57,16.59,16.55,16.58,9800.0,12.9427,12.9583,12.9271,12.9505,9800.0
2008-04-03 14:45:00,16.58,16.58,16.56,16.58,9800.0,12.9505,12.9505,12.9349,12.9505,9800.0
2008-04-03 14:50:00,16.58,16.59,16.58,16.58,3000.0,12.9505,12.9583,12.9505,12.9505,3000.0
2008-04-03 14:55:00,16.59,16.63,16.59,16.63,10200.0,12.9583,12.9896,12.9583,12.9896,10200.0
2008-04-03 15:00:00,16.62,16.64,16.6,16.61,110000.0,12.9818,12.9974,12.9662,12.974,110000.0
2008-04-03 15:05:00,16.61,16.61,16.59,16.6,6200.0,12.974,12.974,12.9583,12.9662,6200.0
2008-04-03 15:10:00,16.61,16.62,16.6,16.61,145400.0,12.974,12.9818,12.9662,12.974,145400.0
2008-04-03 15:15:00,16.61,16.61,16.57,16.57,201400.0,12.974,12.974,12.9427,12.9427,201400.0
2008-04-03 15:20:00,16.57,16.58,16.55,16.57,129400.0,12.9427,12.9505,12.9271,12.9427,129400.0
2008-04-03 15:25:00,16.57,16.58,16.56,16.56,44400.0,12.9427,12.9505,12.9349,12.9349,44400.0
2008-04-03 15:30:00,16.56,16.58,16.54,16.57,181600.0,12.9349,12.9505,12.9193,12.9427,181600.0
2008-04-03 15:35:00,16.57,16.6,16.56,16.59,256800.0,12.9427,12.9662,12.9349,12.9583,256800.0
2008-04-03 15:40:00,16.59,16.6,16.55,16.55,172600.0,12.9583,12.9662,12.9271,12.9271,172600.0
2008-04-03 15:45:00,16.55,16.56,16.54,16.55,48200.0,12.9271,12.9349,12.9193,12.9271,48200.0
2008-04-03 15:50:00,16.54,16.58,16.52,16.58,57400.0,12.9193,12.9505,12.9037,12.9505,57400.0
2008-04-03 15:55:00,16.58,16.6,16.57,16.6,240600.0,12.9505,12.9662,12.9427,12.9662,240600.0
2008-04-04 09:30:00,16.71,16.71,16.43,16.43,228200.0,13.0521,13.0521,12.8334,12.8334,228200.0
2008-04-04 09:35:00,16.48,16.48,16.41,16.41,21800.0,12.8724,12.8724,12.8177,12.8177,21800.0
2008-04-04 09:40:00,16.39,16.43,16.36,16.42,290600.0,12.8021,12.8334,12.7787,12.8256,290600.0
2008-04-04 09:45:00,16.45,16.47,16.41,16.42,93000.0,12.849,12.8646,12.8177,12.8256,93000.0
2008-04-04 09:50:00,16.41,16.47,16.35,16.45,259200.0,12.8177,12.8646,12.7709,12.849,259200.0
2008-04-04 09:55:00,16.45,16.51,16.43,16.49,55400.0,12.849,12.8959,12.8334,12.8802,55400.0
2008-04-04 10:00:00,16.49,16.51,16.47,16.5,44000.0,12.8802,12.8959,12.8646,12.888,44000.0
2008-04-04 10:05:00,16.51,16.51,16.42,16.43,57200.0,12.8959,12.8959,12.8256,12.8334,57200.0
2008-04-04 10:10:00,16.43,16.45,16.42,16.43,168000.0,12.8334,12.849,12.8256,12.8334,168000.0
2008-04-04 10:15:00,16.43,16.43,16.39,16.4,99600.0,12.8334,12.8334,12.8021,12.8099,99600.0
2008-04-04 10:20:00,16.4,16.42,16.39,16.4,164000.0,12.8099,12.8256,12.8021,12.8099,164000.0
2008-04-04 10:25:00,16.4,16.43,16.4,16.43,21800.0,12.8099,12.8334,12.8099,12.8334,21800.0
2008-04-04 10:30:00,16.43,16.43,16.38,16.39,84800.0,12.8334,12.8334,12.7943,12.8021,84800.0
2008-04-04 10:35:00,16.38,16.39,16.36,16.39,62000.0,12.7943,12.8021,12.7787,12.8021,62000.0
2008-04-04 10:40:00,16.4,16.45,16.4,16.44,9000.0,12.8099,12.849,12.8099,12.8412,9000.0
2008-04-04 10:45:00,16.44,16.46,16.43,16.45,58200.0,12.8412,12.8568,12.8334,12.849,58200.0
2008-04-04 10:50:00,16.46,16.46,16.44,16.45,37800.0,12.8568,12.8568,12.8412,12.849,37800.0
2008-04-04 10:55:00,16.46,16.47,16.46,16.47,18400.0,12.8568,12.8646,12.8568,12.8646,18400.0
2008-04-04 11:00:00,16.47,16.58,16.47,16.57,316800.0,12.8646,12.9505,12.8646,12.9427,316800.0
2008-04-04 11:05:00,16.57,16.58,16.54,16.55,149600.0,12.9427,12.9505,12.9193,12.9271,149600.0
2008-04-04 11:10:00,16.56,16.56,16.54,16.54,14400.0,12.9349,12.9349,12.9193,12.9193,14400.0
2008-04-04 11:15:00,16.54,16.54,16.5,16.5,45000.0,12.9193,12.9193,12.888,12.888,45000.0
2008-04-04 11:20:00,16.5,16.51,16.49,16.5,44200.0,12.888,12.8959,12.8802,12.888,44200.0
2008-04-04 11:25:00,16.5,16.52,16.5,16.52,18800.0,12.888,12.9037,12.888,12.9037,18800.0
2008-04-04 11:30:00,16.53,16.53,16.52,16.53,61600.0,12.9115,12.9115,12.9037,12.9115,61600.0
2008-04-04 11:35:00,16.53,16.57,16.53,16.56,231200.0,12.9115,12.9427,12.9115,12.9349,231200.0
2008-04-04 11:40:00,16.56,16.56,16.53,16.54,244600.0,12.9349,12.9349,12.9115,12.9193,244600.0
2008-04-04 11:45:00,16.54,16.54,16.5,16.5,94400.0,12.9193,12.9193,12.888,12.888,94400.0
2008-04-04 11:50:00,16.5,16.52,16.5,16.51,6800.0,12.888,12.9037,12.888,12.8959,6800.0
2008-04-04 11:55:00,16.5,16.5,16.47,16.48,32200.0,12.888,12.888,12.8646,12.8724,32200.0
2008-04-04 12:00:00,16.48,16.49,16.47,16.49,8200.0,12.8724,12.8802,12.8646,12.8802,8200.0
2008-04-04 12:05:00,16.49,16.5,16.48,16.5,19400.0,12.8802,12.888,12.8724,12.888,19400.0
2008-04-04 12:10:00,16.52,16.58,16.52,16.57,154600.0,12.9037,12.9505,12.9037,12.9427,154600.0
2008-04-04 12:15:00,16.56,16.59,16.56,16.59,345800.0,12.9349,12.9583,12.9349,12.9583,345800.0
2008-04-04 12:20:00,16.57,16.57,16.55,16.56,17800.0,12.9427,12.9427,12.9271,12.9349,17800.0
2008-04-04 12:25:00,16.55,16.58,16.54,16.58,66400.0,12.9271,12.9505,12.9193,12.9505,66400.0
2008-04-04 12:30:00,16.58,16.58,16.56,16.58,63800.0,12.9505,12.9505,12.9349,12.9505,63800.0
2008-04-04 12:35:00,16.58,16.6,16.58,16.59,76000.0,12.9505,12.9662,12.9505,12.9583,76000.0
2008-04-04 12:40:00,16.57,16.59,16.56,16.59,4000.0,12.9427,12.9583,12.9349,12.9583,4000.0
2008-04-04 12:45:00,16.59,16.59,16.55,16.55,15400.0,12.9583,12.9583,12.9271,12.9271,15400.0
2008-04-04 12:50:00,16.55,16.57,16.55,16.57,9000.0,12.9271,12.9427,12.9271,12.9427,9000.0
2008-04-04 12:55:00,16.57,16.6,16.57,16.57,19400.0,12.9427,12.9662,12.9427,12.9427,19400.0
2008-04-04 13:00:00,16.59,16.6,16.59,16.59,27800.0,12.9583,12.9662,12.9583,12.9583,27800.0
2008-04-04 13:05:00,16.59,16.59,16.56,16.57,26000.0,12.9583,12.9583,12.9349,12.9427,26000.0
2008-04-04 13:10:00,16.57,16.6,16.57,16.58,6800.0,12.9427,12.9662,12.9427,12.9505,6800.0
2008-04-04 13:15:00,16.59,16.59,16.58,16.58,4600.0,12.9583,12.9583,12.9505,12.9505,4600.0
2008-04-04 13:20:00,16.6,16.6,16.59,16.6,35600.0,12.9662,12.9662,12.9583,12.9662,35600.0
2008-04-04 13:25:00,16.6,16.61,16.6,16.61,394000.0,12.9662,12.974,12.9662,12.974,394000.0
2008-04-04 13:30:00,16.62,16.63,16.61,16.62,16200.0,12.9818,12.9896,12.974,12.9818,16200.0
2008-04-04 13:35:00,16.62,16.62,16.6,16.61,5800.0,12.9818,12.9818,12.9662,12.974,5800.0
2008-04-04 13:40:00,16.61,16.61,16.6,16.6,44600.0,12.974,12.974,12.9662,12.9662,44600.0
2008-04-04 13:45:00,16.6,16.63,16.59,16.61,49000.0,12.9662,12.9896,12.9583,12.974,49000.0
2008-04-04 13:50:00,16.62,16.62,16.58,16.59,73200.0,12.9818,12.9818,12.9505,12.9583,73200.0
2008-04-04 13:55:00,16.58,16.6,16.58,16.59,50600.0,12.9505,12.9662,12.9505,12.9583,50600.0
2008-04-04 14:00:00,16.6,16.6,16.59,16.6,22400.0,12.9662,12.9662,12.9583,12.9662,22400.0
2008-04-04 14:05:00,16.6,16.6,16.55,16.57,65600.0,12.9662,12.9662,12.9271,12.9427,65600.0
2008-04-04 14:10:00,16.57,16.58,16.55,16.55,132600.0,12.9427,12.9505,12.9271,12.9271,132600.0
2008-04-04 14:15:00,16.56,16.57,16.54,16.55,159400.0,12.9349,12.9427,12.9193,12.9271,159400.0
2008-04-04 14:20:00,16.55,16.55,16.54,16.55,36200.0,12.9271,12.9271,12.9193,12.9271,36200.0
2008-04-04 14:25:00,16.55,16.55,16.5,16.53,128800.0,12.9271,12.9271,12.888,12.9115,128800.0
2008-04-04 14:30:00,16.52,16.52,16.49,16.51,123000.0,12.9037,12.9037,12.8802,12.8959,123000.0
2008-04-04 14:35:00,16.52,16.55,16.52,16.55,55800.0,12.9037,12.9271,12.9037,12.9271,55800.0
2008-04-04 14:40:00,16.55,16.56,16.54,16.54,71000.0,12.9271,12.9349,12.9193,12.9193,71000.0
2008-04-04 14:45:00,16.54,16.54,16.53,16.54,45800.0,12.9193,12.9193,12.9115,12.9193,45800.0
2008-04-04 14:50:00,16.54,16.56,16.54,16.55,33000.0,12.9193,12.9349,12.9193,12.9271,33000.0
2008-04-04 14:55:00,16.55,16.55,16.5,16.5,20600.0,12.9271,12.9271,12.888,12.888,20600.0
2008-04-04 15:00:00,16.51,16.54,16.49,16.49,48400.0,12.8959,12.9193,12.8802,12.8802,48400.0
2008-04-04 15:05:00,16.49,16.53,16.49,16.51,72800.0,12.8802,12.9115,12.8802,12.8959,72800.0
2008-04-04 15:10:00,16.5,16.5,16.43,16.45,92400.0,12.888,12.888,12.8334,12.849,92400.0
2008-04-04 15:15:00,16.44,16.47,16.43,16.45,83200.0,12.8412,12.8646,12.8334,12.849,83200.0
2008-04-04 15:20:00,16.47,16.48,16.45,16.46,84000.0,12.8646,12.8724,12.849,12.8568,84000.0
2008-04-04 15:25:00,16.45,16.47,16.43,16.45,53000.0,12.849,12.8646,12.8334,12.849,53000.0
2008-04-04 15:30:00,16.45,16.46,16.43,16.45,43800.0,12.849,12.8568,12.8334,12.849,43800.0
2008-04-04 15:35:00,16.45,16.45,16.42,16.42,88600.0,12.849,12.849,12.8256,12.8256,88600.0
2008-04-04 15:40:00,16.42,16.45,16.41,16.44,56600.0,12.8256,12.849,12.8177,12.8412,56600.0
2008-04-04 15:45:00,16.45,16.45,16.41,16.43,74400.0,12.849,12.849,12.8177,12.8334,74400.0
2008-04-04 15:50:00,16.43,16.46,16.43,16.46,64600.0,12.8334,12.8568,12.8334,12.8568,64600.0
2008-04-04 15:55:00,16.46,16.47,16.43,16.43,174800.0,12.8568,12.8646,12.8334,12.8334,174800.0
2008-04-07 09:30:00,16.76,16.76,16.54,16.54,108000.0,13.0911,13.0911,12.9193,12.9193,108000.0
2008-04-07 09:35:00,16.5,16.54,16.4,16.42,191200.0,12.888,12.9193,12.8099,12.8256,191200.0
2008-04-07 09:40:00,16.42,16.43,16.36,16.39,229800.0,12.8256,12.8334,12.7787,12.8021,229800.0
2008-04-07 09:45:00,16.36,16.37,16.35,16.36,18000.0,12.7787,12.7865,12.7709,12.7787,18000.0
2008-04-07 09:50:00,16.4,16.45,16.4,16.42,132800.0,12.8099,12.849,12.8099,12.8256,132800.0
2008-04-07 09:55:00,16.41,16.43,16.4,16.43,523000.0,12.8177,12.8334,12.8099,12.8334,523000.0
2008-04-07 10:00:00,16.43,16.45,16.42,16.42,67600.0,12.8334,12.849,12.8256,12.8256,67600.0
2008-04-07 10:05:00,16.42,16.42,16.38,16.39,50400.0,12.8256,12.8256,12.7943,12.8021,50400.0
2008-04-07 10:10:00,16.38,16.42,16.38,16.4,108400.0,12.7943,12.8256,12.7943,12.8099,108400.0
2008-04-07 10:15:00,16.42,16.42,16.39,16.41,25200.0,12.8256,12.8256,12.8021,12.8177,25200.0
2008-04-07 10:20:00,16.4,16.42,16.39,16.42,36000.0,12.8099,12.8256,12.8021,12.8256,36000.0
2008-04-07 10:25:00,16.41,16.41,16.36,16.36,62200.0,12.8177,12.8177,12.7787,12.7787,62200.0
2008-04-07 10:30:00,16.36,16.36,16.35,16.36,35400.0,12.7787,12.7787,12.7709,12.7787,35400.0
2008-04-07 10:35:00,16.36,16.4,16.36,16.4,19200.0,12.7787,12.8099,12.7787,12.8099,19200.0
2008-04-07 10:40:00,16.4,16.43,16.4,16.42,65400.0,12.8099,12.8334,12.8099,12.8256,65400.0
2008-04-07 10:45:00,16.41,16.44,16.41,16.42,44800.0,12.8177,12.8412,12.8177,12.8256,44800.0
2008-04-07 10:50:00,16.42,16.43,16.41,16.42,28600.0,12.8256,12.8334,12.8177,12.8256,28600.0
2008-04-07 10:55:00,16.43,16.49,16.42,16.49,77200.0,12.8334,12.8802,12.8256,12.8802,77200.0
2008-04-07 11:00:00,16.48,16.5,16.46,16.46,143800.0,12.8724,12.888,12.8568,12.8568,143800.0
2008-04-07 11:05:00,16.45,16.45,16.4,16.42,20200.0,12.849,12.849,12.8099,12.8256,20200.0
2008-04-07 11:10:00,16.41,16.42,16.4,16.41,14800.0,12.8177,12.8256,12.8099,12.8177,14800.0
2008-04-07 11:15:00,16.4,16.42,16.4,16.42,32000.0,12.8099,12.8256,12.8099,12.8256,32000.0
2008-04-07 11:20:00,16.44,16.45,16.43,16.43,26600.0,12.8412,12.849,12.8334,12.8334,26600.0
2008-04-07 11:25:00,16.43,16.43,16.43,16.43,6000.0,12.8334,12.8334,12.8334,12.8334,6000.0
2008-04-07 11:30:00,16.43,16.48,16.43,16.47,286400.0,12.8334,12.8724,12.8334,12.8646,286400.0
2008-04-07 11:35:00,16.46,16.46,16.43,16.43,42000.0,12.8568,12.8568,12.8334,12.8334,42000.0
2008-04-07 11:40:00,16.44,16.46,16.44,16.46,17800.0,12.8412,12.8568,12.8412,12.8568,17800.0
2008-04-07 11:45:00,16.46,16.47,16.44,16.45,16200.0,12.8568,12.8646,12.8412,12.849,16200.0
2008-04-07 11:50:00,16.45,16.46,16.45,16.46,6600.0,12.849,12.8568,12.849,12.8568,6600.0
2008-04-07 11:55:00,16.45,16.45,16.42,16.42,10000.0,12.849,12.849,12.8256,12.8256,10000.0
2008-04-07 12:00:00,16.43,16.43,16.42,16.42,12600.0,12.8334,12.8334,12.8256,12.8256,12600.0
2008-04-07 12:05:00,16.42,16.43,16.42,16.43,9200.0,12.8256,12.8334,12.8256,12.8334,9200.0
2008-04-07 12:10:00,16.43,16.44,16.43,16.44,16400.0,12.8334,12.8412,12.8334,12.8412,16400.0
2008-04-07 12:15:00,16.45,16.47,16.44,16.45,43000.0,12.849,12.8646,12.8412,12.849,43000.0
2008-04-07 12:20:00,16.46,16.46,16.46,16.46,10400.0,12.8568,12.8568,12.8568,12.8568,10400.0
2008-04-07 12:25:00,16.46,16.5,16.46,16.5,15000.0,12.8568,12.888,12.8568,12.888,15000.0
2008-04-07 12:30:00,16.5,16.51,16.49,16.5,166600.0,12.888,12.8959,12.8802,12.888,166600.0
2008-04-07 12:35:00,16.5,16.52,16.5,16.51,69000.0,12.888,12.9037,12.888,12.8959,69000.0
2008-04-07 12:40:00,16.52,16.54,16.52,16.53,96800.0,12.9037,12.9193,12.9037,12.9115,96800.0
2008-04-07 12:45:00,16.53,16.53,16.52,16.52,26200.0,12.9115,12.9115,12.9037,12.9037,26200.0
2008-04-07 12:50:00,16.52,16.54,16.52,16.52,30000.0,12.9037,12.9193,12.9037,12.9037,30000.0
2008-04-07 12:55:00,16.5,16.51,16.5,16.51,5800.0,12.888,12.8959,12.888,12.8959,5800.0
2008-04-07 13:00:00,16.53,16.53,16.51,16.51,50600.0,12.9115,12.9115,12.8959,12.8959,50600.0
2008-04-07 13:05:00,16.5,16.52,16.5,16.5,15200.0,12.888,12.9037,12.888,12.888,15200.0
2008-04-07 13:10:00,16.51,16.52,16.5,16.52,31600.0,12.8959,12.9037,12.888,12.9037,31600.0
2008-04-07 13:15:00,16.51,16.51,16.5,16.5,26200.0,12.8959,12.8959,12.888,12.888,26200.0
2008-04-07 13:20:00,16.5,16.5,16.5,16.5,10800.0,12.888,12.888,12.888,12.888,10800.0
2008-04-07 13:25:00,16.5,16.52,16.5,16.51,13400.0,12.888,12.9037,12.888,12.8959,13400.0
2008-04-07 13:30:00,16.52,16.52,16.5,16.52,110400.0,12.9037,12.9037,12.888,12.9037,110400.0
2008-04-07 13:35:00,16.52,16.53,16.5,16.5,28400.0,12.9037,12.9115,12.888,12.888,28400.0
2008-04-07 13:40:00,16.5,16.5,16.48,16.48,11400.0,12.888,12.888,12.8724,12.8724,11400.0
2008-04-07 13:45:00,16.48,16.5,16.48,16.5,20200.0,12.8724,12.888,12.8724,12.888,20200.0
2008-04-07 13:50:00,16.5,16.5,16.47,16.47,32000.0,12.888,12.888,12.8646,12.8646,32000.0
2008-04-07 13:55:00,16.48,16.49,16.46,16.47,178000.0,12.8724,12.8802,12.8568,12.8646,178000.0
2008-04-07 14:00:00,16.47,16.48,16.46,16.46,215200.0,12.8646,12.8724,12.8568,12.8568,215200.0
2008-04-07 14:05:00,16.46,16.48,16.46,16.48,23600.0,12.8568,12.8724,12.8568,12.8724,23600.0
2008-04-07 14:10:00,16.48,16.49,16.47,16.49,23600.0,12.8724,12.8802,12.8646,12.8802,23600.0
2008-04-07 14:15:00,16.49,16.5,16.48,16.49,92000.0,12.8802,12.888,12.8724,12.8802,92000.0
2008-04-07 14:20:00,16.48,16.49,16.45,16.47,226200.0,12.8724,12.8802,12.849,12.8646,226200.0
2008-04-07 14:25:00,16.47,16.48,16.45,16.45,65200.0,12.8646,12.8724,12.849,12.849,65200.0
2008-04-07 14:30:00,16.45,16.46,16.41,16.42,53600.0,12.849,12.8568,12.8177,12.8256,53600.0
2008-04-07 14:35:00,16.42,16.43,16.41,16.42,166400.0,12.8256,12.8334,12.8177,12.8256,166400.0
2008-04-07 14:40:00,16.43,16.43,16.41,16.42,33000.0,12.8334,12.8334,12.8177,12.8256,33000.0
2008-04-07 14:45:00,16.42,16.42,16.4,16.41,133000.0,12.8256,12.8256,12.8099,12.8177,133000.0
2008-04-07 14:50:00,16.4,16.43,16.4,16.43,66000.0,12.8099,12.8334,12.8099,12.8334,66000.0
2008-04-07 14:55:00,16.43,16.43,16.41,16.41,52400.0,12.8334,12.8334,12.8177,12.8177,52400.0
2008-04-07 15:00:00,16.4,16.4,16.38,16.39,60600.0,12.8099,12.8099,12.7943,12.8021,60600.0
2008-04-07 15:05:00,16.39,16.4,16.35,16.35,51600.0,12.8021,12.8099,12.7709,12.7709,51600.0
2008-04-07 15:10:00,16.34,16.36,16.33,16.34,388400.0,12.7631,12.7787,12.7553,12.7631,388400.0
2008-04-07 15:15:00,16.34,16.35,16.33,16.34,58600.0,12.7631,12.7709,12.7553,12.7631,58600.0
2008-04-07 15:20:00,16.34,16.35,16.32,16.34,69200.0,12.7631,12.7709,12.7474,12.7631,69200.0
2008-04-07 15:25:00,16.34,16.36,16.33,16.36,55200.0,12.7631,12.7787,12.7553,12.7787,55200.0
2008-04-07 15:30:00,16.36,16.36,16.3,16.31,96000.0,12.7787,12.7787,12.7318,12.7396,96000.0
2008-04-07 15:35:00,16.31,16.33,16.3,16.31,296400.0,12.7396,12.7553,12.7318,12.7396,296400.0
2008-04-07 15:40:00,16.31,16.33,16.29,16.32,271000.0,12.7396,12.7553,12.724,12.7474,271000.0
2008-04-07 15:45:00,16.31,16.33,16.31,16.32,142200.0,12.7396,12.7553,12.7396,12.7474,142200.0
2008-04-07 15:50:00,16.32,16.34,16.31,16.32,62200.0,12.7474,12.7631,12.7396,12.7474,62200.0
2008-04-07 15:55:00,16.31,16.34,16.31,16.34,119400.0,12.7396,12.7631,12.7396,12.7631,119400.0
2008-04-08 09:30:00,16.26,16.26,16.18,16.21,110200.0,12.7006,12.7006,12.6381,12.6615,110200.0
2008-04-08 09:35:00,16.23,16.23,16.2,16.21,131800.0,12.6771,12.6771,12.6537,12.6615,131800.0
2008-04-08 09:40:00,16.21,16.23,16.21,16.22,114800.0,12.6615,12.6771,12.6615,12.6693,114800.0
2008-04-08 09:45:00,16.23,16.23,16.2,16.23,842000.0,12.6771,12.6771,12.6537,12.6771,842000.0
2008-04-08 09:50:00,16.23,16.25,16.22,16.22,79600.0,12.6771,12.6928,12.6693,12.6693,79600.0
2008-04-08 09:55:00,16.23,16.25,16.22,16.24,28600.0,12.6771,12.6928,12.6693,12.685,28600.0
2008-04-08 10:00:00,16.23,16.25,16.2,16.21,241600.0,12.6771,12.6928,12.6537,12.6615,241600.0
2008-04-08 10:05:00,16.21,16.21,16.17,16.18,53600.0,12.6615,12.6615,12.6303,12.6381,53600.0
2008-04-08 10:10:00,16.19,16.22,16.17,16.18,106600.0,12.6459,12.6693,12.6303,12.6381,106600.0
2008-04-08 10:15:00,16.18,16.21,16.18,16.19,71000.0,12.6381,12.6615,12.6381,12.6459,71000.0
2008-04-08 10:20:00,16.2,16.2,16.17,16.18,120800.0,12.6537,12.6537,12.6303,12.6381,120800.0
2008-04-08 10:25:00,16.18,16.2,16.17,16.2,57200.0,12.6381,12.6537,12.6303,12.6537,57200.0
2008-04-08 10:30:00,16.2,16.24,16.19,16.22,54800.0,12.6537,12.685,12.6459,12.6693,54800.0
2008-04-08 10:35:00,16.22,16.25,16.21,16.25,96200.0,12.6693,12.6928,12.6615,12.6928,96200.0
2008-04-08 10:40:00,16.25,16.26,16.25,16.25,30200.0,12.6928,12.7006,12.6928,12.6928,30200.0
2008-04-08 10:45:00,16.25,16.27,16.25,16.26,70000.0,12.6928,12.7084,12.6928,12.7006,70000.0
2008-04-08 10:50:00,16.27,16.28,16.25,16.25,16600.0,12.7084,12.7162,12.6928,12.6928,16600.0
2008-04-08 10:55:00,16.25,16.25,16.23,16.25,78000.0,12.6928,12.6928,12.6771,12.6928,78000.0
2008-04-08 11:00:00,16.25,16.25,16.24,16.24,65200.0,12.6928,12.6928,12.685,12.685,65200.0
2008-04-08 11:05:00,16.25,16.28,16.25,16.28,86400.0,12.6928,12.7162,12.6928,12.7162,86400.0
2008-04-08 11:10:00,16.27,16.28,16.25,16.25,132000.0,12.7084,12.7162,12.6928,12.6928,132000.0
2008-04-08 11:15:00,16.25,16.25,16.24,16.25,72200.0,12.6928,12.6928,12.685,12.6928,72200.0
2008-04-08 11:20:00,16.24,16.25,16.24,16.24,26800.0,12.685,12.6928,12.685,12.685,26800.0
2008-04-08 11:25:00,16.25,16.25,16.23,16.24,72800.0,12.6928,12.6928,12.6771,12.685,72800.0
2008-04-08 11:30:00,16.24,16.28,16.24,16.27,63800.0,12.685,12.7162,12.685,12.7084,63800.0
2008-04-08 11:35:00,16.27,16.27,16.23,16.24,100800.0,12.7084,12.7084,12.6771,12.685,100800.0
2008-04-08 11:40:00,16.24,16.25,16.23,16.25,13800.0,12.685,12.6928,12.6771,12.6928,13800.0
2008-04-08 11:45:00,16.25,16.25,16.16,16.16,241600.0,12.6928,12.6928,12.6225,12.6225,241600.0
2008-04-08 11:50:00,16.16,16.16,16.15,16.16,38800.0,12.6225,12.6225,12.6147,12.6225,38800.0
2008-04-08 11:55:00,16.17,16.18,16.16,16.17,31600.0,12.6303,12.6381,12.6225,12.6303,31600.0
2008-04-08 12:00:00,16.17,16.18,16.16,16.18,48000.0,12.6303,12.6381,12.6225,12.6381,48000.0
2008-04-08 12:05:00,16.18,16.19,16.17,16.19,11400.0,12.6381,12.6459,12.6303,12.6459,11400.0
2008-04-08 12:10:00,16.18,16.18,16.17,16.18,90000.0,12.6381,12.6381,12.6303,12.6381,90000.0
2008-04-08 12:15:00,16.18,16.18,16.17,16.18,63000.0,12.6381,12.6381,12.6303,12.6381,63000.0
2008-04-08 12:20:00,16.18,16.19,16.17,16.18,55800.0,12.6381,12.6459,12.6303,12.6381,55800.0
2008-04-08 12:25:00,16.18,16.18,16.16,16.16,40400.0,12.6381,12.6381,12.6225,12.6225,40400.0
2008-04-08 12:30:00,16.16,16.17,16.15,16.16,24600.0,12.6225,12.6303,12.6147,12.6225,24600.0
2008-04-08 12:35:00,16.16,16.17,16.15,16.16,43800.0,12.6225,12.6303,12.6147,12.6225,43800.0
2008-04-08 12:40:00,16.16,16.17,16.15,16.15,46600.0,12.6225,12.6303,12.6147,12.6147,46600.0
2008-04-08 12:45:00,16.15,16.18,16.15,16.18,56800.0,12.6147,12.6381,12.6147,12.6381,56800.0
2008-04-08 12:50:00,16.18,16.18,16.17,16.18,38800.0,12.6381,12.6381,12.6303,12.6381,38800.0
2008-04-08 12:55:00,16.18,16.18,16.17,16.18,42200.0,12.6381,12.6381,12.6303,12.6381,42200.0
2008-04-08 13:00:00,16.17,16.18,16.14,16.16,43200.0,12.6303,12.6381,12.6069,12.6225,43200.0
2008-04-08 13:05:00,16.15,16.16,16.14,16.16,13800.0,12.6147,12.6225,12.6069,12.6225,13800.0
2008-04-08 13:10:00,16.16,16.17,16.16,16.16,12600.0,12.6225,12.6303,12.6225,12.6225,12600.0
2008-04-08 13:15:00,16.16,16.16,16.15,16.15,22400.0,12.6225,12.6225,12.6147,12.6147,22400.0
2008-04-08 13:20:00,16.15,16.16,16.15,16.15,11400.0,12.6147,12.6225,12.6147,12.6147,11400.0
2008-04-08 13:25:00,16.15,16.15,16.13,16.13,23200.0,12.6147,12.6147,12.599,12.599,23200.0
2008-04-08 13:30:00,16.13,16.13,16.11,16.13,31600.0,12.599,12.599,12.5834,12.599,31600.0
2008-04-08 13:35:00,16.13,16.14,16.12,16.13,48400.0,12.599,12.6069,12.5912,12.599,48400.0
2008-04-08 13:40:00,16.13,16.13,16.11,16.12,44000.0,12.599,12.599,12.5834,12.5912,44000.0
2008-04-08 13:45:00,16.12,16.13,16.11,16.13,32200.0,12.5912,12.599,12.5834,12.599,32200.0
2008-04-08 13:50:00,16.13,16.15,16.13,16.15,33600.0,12.599,12.6147,12.599,12.6147,33600.0
2008-04-08 13:55:00,16.14,16.14,16.13,16.13,40200.0,12.6069,12.6069,12.599,12.599,40200.0
2008-04-08 14:00:00,16.13,16.14,16.1,16.12,281000.0,12.599,12.6069,12.5756,12.5912,281000.0
2008-04-08 14:05:00,16.11,16.13,16.09,16.09,137400.0,12.5834,12.599,12.5678,12.5678,137400.0
2008-04-08 14:10:00,16.1,16.11,16.08,16.1,87800.0,12.5756,12.5834,12.56,12.5756,87800.0
2008-04-08 14:15:00,16.1,16.1,16.08,16.08,54400.0,12.5756,12.5756,12.56,12.56,54400.0
2008-04-08 14:20:00,16.09,16.1,16.07,16.08,41800.0,12.5678,12.5756,12.5522,12.56,41800.0
2008-04-08 14:25:00,16.07,16.14,16.07,16.14,116600.0,12.5522,12.6069,12.5522,12.6069,116600.0
2008-04-08 14:30:00,16.14,16.14,16.11,16.11,52600.0,12.6069,12.6069,12.5834,12.5834,52600.0
2008-04-08 14:35:00,16.11,16.14,16.11,16.12,129600.0,12.5834,12.6069,12.5834,12.5912,129600.0
2008-04-08 14:40:00,16.12,16.14,16.12,16.13,61000.0,12.5912,12.6069,12.5912,12.599,61000.0
2008-04-08 14:45:00,16.13,16.14,16.12,16.14,52800.0,12.599,12.6069,12.5912,12.6069,52800.0
2008-04-08 14:50:00,16.15,16.18,16.15,16.17,97200.0,12.6147,12.6381,12.6147,12.6303,97200.0
2008-04-08 14:55:00,16.17,16.18,16.16,16.18,62200.0,12.6303,12.6381,12.6225,12.6381,62200.0
2008-04-08 15:00:00,16.18,16.19,16.17,16.17,475000.0,12.6381,12.6459,12.6303,12.6303,475000.0
2008-04-08 15:05:00,16.17,16.17,16.16,16.17,46800.0,12.6303,12.6303,12.6225,12.6303,46800.0
2008-04-08 15:10:00,16.18,16.18,16.15,16.16,71000.0,12.6381,12.6381,12.6147,12.6225,71000.0
2008-04-08 15:15:00,16.16,16.18,16.15,16.17,88600.0,12.6225,12.6381,12.6147,12.6303,88600.0
2008-04-08 15:20:00,16.17,16.17,16.13,16.14,49000.0,12.6303,12.6303,12.599,12.6069,49000.0
2008-04-08 15:25:00,16.14,16.17,16.14,16.17,79200.0,12.6069,12.6303,12.6069,12.6303,79200.0
2008-04-08 15:30:00,16.18,16.2,16.17,16.17,148800.0,12.6381,12.6537,12.6303,12.6303,148800.0
2008-04-08 15:35:00,16.17,16.18,16.17,16.18,146600.0,12.6303,12.6381,12.6303,12.6381,146600.0
2008-04-08 15:40:00,16.18,16.2,16.17,16.2,114400.0,12.6381,12.6537,12.6303,12.6537,114400.0
2008-04-08 15:45:00,16.2,16.2,16.16,16.17,96200.0,12.6537,12.6537,12.6225,12.6303,96200.0
2008-04-08 15:50:00,16.17,16.19,16.17,16.18,109400.0,12.6303,12.6459,12.6303,12.6381,109400.0
2008-04-08 15:55:00,16.18,16.19,16.17,16.17,55000.0,12.6381,12.6459,12.6303,12.6303,55000.0
2008-04-09 09:30:00,16.23,16.23,16.2,16.2,8000.0,12.6771,12.6771,12.6537,12.6537,8000.0
2008-04-09 09:35:00,16.2,16.29,16.18,16.25,208000.0,12.6537,12.724,12.6381,12.6928,208000.0
2008-04-09 09:40:00,16.25,16.25,16.17,16.17,93600.0,12.6928,12.6928,12.6303,12.6303,93600.0
2008-04-09 09:45:00,16.17,16.18,16.1,16.1,111000.0,12.6303,12.6381,12.5756,12.5756,111000.0
2008-04-09 09:50:00,16.1,16.13,16.03,16.03,258400.0,12.5756,12.599,12.5209,12.5209,258400.0
2008-04-09 09:55:00,16.04,16.05,16.02,16.05,19800.0,12.5287,12.5366,12.5131,12.5366,19800.0
2008-04-09 10:00:00,16.06,16.07,15.98,15.99,276200.0,12.5444,12.5522,12.4819,12.4897,276200.0
2008-04-09 10:05:00,15.99,16.0,15.97,16.0,7000.0,12.4897,12.4975,12.4741,12.4975,7000.0
2008-04-09 10:10:00,16.02,16.06,16.01,16.05,123000.0,12.5131,12.5444,12.5053,12.5366,123000.0
2008-04-09 10:15:00,16.05,16.07,16.04,16.06,20200.0,12.5366,12.5522,12.5287,12.5444,20200.0
2008-04-09 10:20:00,16.06,16.08,16.06,16.06,26200.0,12.5444,12.56,12.5444,12.5444,26200.0
2008-04-09 10:25:00,16.05,16.05,16.04,16.04,6000.0,12.5366,12.5366,12.5287,12.5287,6000.0
2008-04-09 10:30:00,16.05,16.06,15.95,15.96,48800.0,12.5366,12.5444,12.4584,12.4663,48800.0
2008-04-09 10:35:00,15.95,15.97,15.95,15.95,55600.0,12.4584,12.4741,12.4584,12.4584,55600.0
2008-04-09 10:40:00,15.94,15.95,15.9,15.9,88800.0,12.4506,12.4584,12.4194,12.4194,88800.0
2008-04-09 10:45:00,15.9,15.95,15.9,15.95,105400.0,12.4194,12.4584,12.4194,12.4584,105400.0
2008-04-09 10:50:00,15.95,15.95,15.9,15.9,42400.0,12.4584,12.4584,12.4194,12.4194,42400.0
2008-04-09 10:55:00,15.92,15.93,15.92,15.93,3200.0,12.435,12.4428,12.435,12.4428,3200.0
2008-04-09 11:00:00,15.92,15.93,15.91,15.92,10600.0,12.435,12.4428,12.4272,12.435,10600.0
2008-04-09 11:05:00,15.92,15.93,15.91,15.92,11200.0,12.435,12.4428,12.4272,12.435,11200.0
2008-04-09 11:10:00,15.93,15.94,15.88,15.89,167400.0,12.4428,12.4506,12.4038,12.4116,167400.0
2008-04-09 11:15:00,15.89,15.91,15.88,15.88,19000.0,12.4116,12.4272,12.4038,12.4038,19000.0
2008-04-09 11:20:00,15.89,15.89,15.81,15.81,369200.0,12.4116,12.4116,12.3491,12.3491,369200.0
2008-04-09 11:25:00,15.81,15.81,15.76,15.76,558800.0,12.3491,12.3491,12.31,12.31,558800.0
2008-04-09 11:30:00,15.76,15.8,15.76,15.76,624200.0,12.31,12.3413,12.31,12.31,624200.0
2008-04-09 11:35:00,15.76,15.76,15.72,15.72,162200.0,12.31,12.31,12.2788,12.2788,162200.0
2008-04-09 11:40:00,15.72,15.76,15.72,15.76,472600.0,12.2788,12.31,12.2788,12.31,472600.0
2008-04-09 11:45:00,15.76,15.77,15.75,15.76,72600.0,12.31,12.3178,12.3022,12.31,72600.0
2008-04-09 11:50:00,15.76,15.76,15.74,15.74,157400.0,12.31,12.31,12.2944,12.2944,157400.0
2008-04-09 11:55:00,15.74,15.74,15.72,15.72,348000.0,12.2944,12.2944,12.2788,12.2788,348000.0
2008-04-09 12:00:00,15.72,15.74,15.72,15.74,542400.0,12.2788,12.2944,12.2788,12.2944,542400.0
2008-04-09 12:05:00,15.74,15.75,15.74,15.75,17400.0,12.2944,12.3022,12.2944,12.3022,17400.0
2008-04-09 12:10:00,15.75,15.76,15.73,15.76,80000.0,12.3022,12.31,12.2866,12.31,80000.0
2008-04-09 12:15:00,15.74,15.76,15.74,15.76,133400.0,12.2944,12.31,12.2944,12.31,133400.0
2008-04-09 12:20:00,15.75,15.76,15.74,15.74,38200.0,12.3022,12.31,12.2944,12.2944,38200.0
2008-04-09 12:25:00,15.74,15.76,15.74,15.76,118800.0,12.2944,12.31,12.2944,12.31,118800.0
2008-04-09 12:30:00,15.76,15.76,15.75,15.76,35400.0,12.31,12.31,12.3022,12.31,35400.0
2008-04-09 12:35:00,15.76,15.76,15.74,15.76,56800.0,12.31,12.31,12.2944,12.31,56800.0
2008-04-09 12:40:00,15.76,15.76,15.74,15.74,32400.0,12.31,12.31,12.2944,12.2944,32400.0
2008-04-09 12:45:00,15.74,15.74,15.7,15.71,73400.0,12.2944,12.2944,12.2632,12.271,73400.0
2008-04-09 12:50:00,15.71,15.72,15.7,15.7,104800.0,12.271,12.2788,12.2632,12.2632,104800.0
2008-04-09 12:55:00,15.7,15.7,15.68,15.68,45000.0,12.2632,12.2632,12.2475,12.2475,45000.0
2008-04-09 13:00:00,15.68,15.7,15.67,15.68,41400.0,12.2475,12.2632,12.2397,12.2475,41400.0
2008-04-09 13:05:00,15.67,15.68,15.66,15.67,63600.0,12.2397,12.2475,12.2319,12.2397,63600.0
2008-04-09 13:10:00,15.68,15.69,15.67,15.68,67400.0,12.2475,12.2554,12.2397,12.2475,67400.0
2008-04-09 13:15:00,15.68,15.71,15.67,15.71,80800.0,12.2475,12.271,12.2397,12.271,80800.0
2008-04-09 13:20:00,15.71,15.72,15.7,15.7,83600.0,12.271,12.2788,12.2632,12.2632,83600.0
2008-04-09 13:25:00,15.7,15.7,15.69,15.69,17200.0,12.2632,12.2632,12.2554,12.2554,17200.0
2008-04-09 13:30:00,15.69,15.7,15.68,15.7,20400.0,12.2554,12.2632,12.2475,12.2632,20400.0
2008-04-09 13:35:00,15.69,15.72,15.69,15.72,39800.0,12.2554,12.2788,12.2554,12.2788,39800.0
2008-04-09 13:40:00,15.72,15.72,15.72,15.72,9200.0,12.2788,12.2788,12.2788,12.2788,9200.0
2008-04-09 13:45:00,15.72,15.75,15.72,15.74,311800.0,12.2788,12.3022,12.2788,12.2944,311800.0
2008-04-09 13:50:00,15.74,15.77,15.74,15.77,28600.0,12.2944,12.3178,12.2944,12.3178,28600.0
2008-04-09 13:55:00,15.77,15.8,15.76,15.79,50000.0,12.3178,12.3413,12.31,12.3335,50000.0
2008-04-09 14:00:00,15.8,15.82,15.79,15.81,177600.0,12.3413,12.3569,12.3335,12.3491,177600.0
2008-04-09 14:05:00,15.81,15.81,15.79,15.79,268400.0,12.3491,12.3491,12.3335,12.3335,268400.0
2008-04-09 14:10:00,15.79,15.79,15.75,15.75,118200.0,12.3335,12.3335,12.3022,12.3022,118200.0
2008-04-09 14:15:00,15.74,15.74,15.72,15.74,44200.0,12.2944,12.2944,12.2788,12.2944,44200.0
2008-04-09 14:20:00,15.74,15.75,15.73,15.74,30400.0,12.2944,12.3022,12.2866,12.2944,30400.0
2008-04-09 14:25:00,15.73,15.76,15.72,15.74,65200.0,12.2866,12.31,12.2788,12.2944,65200.0
2008-04-09 14:30:00,15.74,15.74,15.72,15.74,27200.0,12.2944,12.2944,12.2788,12.2944,27200.0
2008-04-09 14:35:00,15.73,15.75,15.72,15.75,102200.0,12.2866,12.3022,12.2788,12.3022,102200.0
2008-04-09 14:40:00,15.75,15.75,15.72,15.72,19800.0,12.3022,12.3022,12.2788,12.2788,19800.0
2008-04-09 14:45:00,15.72,15.74,15.72,15.72,86200.0,12.2788,12.2944,12.2788,12.2788,86200.0
2008-04-09 14:50:00,15.71,15.71,15.69,15.7,47600.0,12.271,12.271,12.2554,12.2632,47600.0
2008-04-09 14:55:00,15.7,15.71,15.69,15.71,114400.0,12.2632,12.271,12.2554,12.271,114400.0
2008-04-09 15:00:00,15.71,15.71,15.68,15.69,173400.0,12.271,12.271,12.2475,12.2554,173400.0
2008-04-09 15:05:00,15.69,15.71,15.69,15.7,117600.0,12.2554,12.271,12.2554,12.2632,117600.0
2008-04-09 15:10:00,15.69,15.72,15.67,15.71,215400.0,12.2554,12.2788,12.2397,12.271,215400.0
2008-04-09 15:15:00,15.71,15.73,15.7,15.73,169200.0,12.271,12.2866,12.2632,12.2866,169200.0
2008-04-09 15:20:00,15.73,15.74,15.71,15.71,63800.0,12.2866,12.2944,12.271,12.271,63800.0
2008-04-09 15:25:00,15.72,15.76,15.72,15.74,589600.0,12.2788,12.31,12.2788,12.2944,589600.0
2008-04-09 15:30:00,15.74,15.76,15.74,15.75,159800.0,12.2944,12.31,12.2944,12.3022,159800.0
2008-04-09 15:35:00,15.75,15.79,15.75,15.79,246800.0,12.3022,12.3335,12.3022,12.3335,246800.0
2008-04-09 15:40:00,15.79,15.8,15.78,15.8,413000.0,12.3335,12.3413,12.3257,12.3413,413000.0
2008-04-09 15:45:00,15.8,15.8,15.76,15.76,134600.0,12.3413,12.3413,12.31,12.31,134600.0
2008-04-09 15:50:00,15.76,15.78,15.75,15.75,472600.0,12.31,12.3257,12.3022,12.3022,472600.0
2008-04-09 15:55:00,15.76,15.76,15.74,15.74,258200.0,12.31,12.31,12.2944,12.2944,258200.0
2008-04-10 09:30:00,15.62,15.78,15.62,15.78,125200.0,12.2007,12.3257,12.2007,12.3257,125200.0
2008-04-10 09:35:00,15.78,15.91,15.78,15.9,508600.0,12.3257,12.4272,12.3257,12.4194,508600.0
2008-04-10 09:40:00,15.9,15.95,15.5,15.88,606600.0,12.4194,12.4584,12.107,12.4038,606600.0
2008-04-10 09:45:00,15.88,15.89,15.8,15.8,252800.0,12.4038,12.4116,12.3413,12.3413,252800.0
2008-04-10 09:50:00,15.79,15.8,15.74,15.76,178800.0,12.3335,12.3413,12.2944,12.31,178800.0
2008-04-10 09:55:00,15.78,15.78,15.74,15.75,156000.0,12.3257,12.3257,12.2944,12.3022,156000.0
2008-04-10 10:00:00,15.74,15.78,15.74,15.78,120800.0,12.2944,12.3257,12.2944,12.3257,120800.0
2008-04-10 10:05:00,15.79,15.87,15.78,15.85,230200.0,12.3335,12.396,12.3257,12.3803,230200.0
2008-04-10 10:10:00,15.86,15.92,15.86,15.92,488600.0,12.3881,12.435,12.3881,12.435,488600.0
2008-04-10 10:15:00,15.92,15.92,15.88,15.91,155400.0,12.435,12.435,12.4038,12.4272,155400.0
2008-04-10 10:20:00,15.9,16.0,15.89,15.99,204600.0,12.4194,12.4975,12.4116,12.4897,204600.0
2008-04-10 10:25:00,15.99,16.03,15.99,16.0,233600.0,12.4897,12.5209,12.4897,12.4975,233600.0
2008-04-10 10:30:00,16.01,16.04,15.97,15.99,278800.0,12.5053,12.5287,12.4741,12.4897,278800.0
2008-04-10 10:35:00,15.99,15.99,15.97,15.97,179800.0,12.4897,12.4897,12.4741,12.4741,179800.0
2008-04-10 10:40:00,15.99,16.03,15.99,16.03,63600.0,12.4897,12.5209,12.4897,12.5209,63600.0
2008-04-10 10:45:00,16.02,16.11,16.02,16.1,458200.0,12.5131,12.5834,12.5131,12.5756,458200.0
2008-04-10 10:50:00,16.09,16.11,16.08,16.09,150400.0,12.5678,12.5834,12.56,12.5678,150400.0
2008-04-10 10:55:00,16.09,16.15,16.09,16.11,193000.0,12.5678,12.6147,12.5678,12.5834,193000.0
2008-04-10 11:00:00,16.12,16.13,16.05,16.06,272800.0,12.5912,12.599,12.5366,12.5444,272800.0
2008-04-10 11:05:00,16.05,16.08,16.05,16.08,87400.0,12.5366,12.56,12.5366,12.56,87400.0
2008-04-10 11:10:00,16.1,16.13,16.09,16.13,106400.0,12.5756,12.599,12.5678,12.599,106400.0
2008-04-10 11:15:00,16.14,16.16,16.14,16.16,280200.0,12.6069,12.6225,12.6069,12.6225,280200.0
2008-04-10 11:20:00,16.16,16.18,16.15,16.16,141400.0,12.6225,12.6381,12.6147,12.6225,141400.0
2008-04-10 11:25:00,16.16,16.18,16.13,16.13,92000.0,12.6225,12.6381,12.599,12.599,92000.0
2008-04-10 11:30:00,16.13,16.15,16.13,16.14,4800.0,12.599,12.6147,12.599,12.6069,4800.0
2008-04-10 11:35:00,16.15,16.17,16.14,16.14,142600.0,12.6147,12.6303,12.6069,12.6069,142600.0
2008-04-10 11:40:00,16.14,16.15,16.13,16.15,40600.0,12.6069,12.6147,12.599,12.6147,40600.0
2008-04-10 11:45:00,16.15,16.15,16.14,16.14,59000.0,12.6147,12.6147,12.6069,12.6069,59000.0
2008-04-10 11:50:00,16.15,16.16,16.15,16.16,15000.0,12.6147,12.6225,12.6147,12.6225,15000.0
2008-04-10 11:55:00,16.18,16.18,16.16,16.16,5400.0,12.6381,12.6381,12.6225,12.6225,5400.0
2008-04-10 12:00:00,16.17,16.18,16.13,16.13,194600.0,12.6303,12.6381,12.599,12.599,194600.0
2008-04-10 12:05:00,16.13,16.13,16.09,16.1,120200.0,12.599,12.599,12.5678,12.5756,120200.0
2008-04-10 12:10:00,16.1,16.1,16.09,16.09,26200.0,12.5756,12.5756,12.5678,12.5678,26200.0
2008-04-10 12:15:00,16.09,16.09,16.08,16.09,5600.0,12.5678,12.5678,12.56,12.5678,5600.0
2008-04-10 12:20:00,16.09,16.1,16.08,16.1,17200.0,12.5678,12.5756,12.56,12.5756,17200.0
2008-04-10 12:25:00,16.1,16.1,16.08,16.08,6800.0,12.5756,12.5756,12.56,12.56,6800.0
2008-04-10 12:30:00,16.08,16.08,16.06,16.06,8800.0,12.56,12.56,12.5444,12.5444,8800.0
2008-04-10 12:35:00,16.07,16.07,16.05,16.07,21400.0,12.5522,12.5522,12.5366,12.5522,21400.0
2008-04-10 12:40:00,16.07,16.09,16.07,16.09,12800.0,12.5522,12.5678,12.5522,12.5678,12800.0
2008-04-10 12:45:00,16.09,16.09,16.0,16.01,39200.0,12.5678,12.5678,12.4975,12.5053,39200.0
2008-04-10 12:50:00,16.0,16.0,15.98,15.98,257800.0,12.4975,12.4975,12.4819,12.4819,257800.0
2008-04-10 12:55:00,15.98,15.99,15.97,15.99,115800.0,12.4819,12.4897,12.4741,12.4897,115800.0
2008-04-10 13:00:00,15.99,16.01,15.99,16.01,117000.0,12.4897,12.5053,12.4897,12.5053,117000.0
2008-04-10 13:05:00,16.01,16.02,16.01,16.02,7000.0,12.5053,12.5131,12.5053,12.5131,7000.0
2008-04-10 13:10:00,16.02,16.04,16.02,16.02,52200.0,12.5131,12.5287,12.5131,12.5131,52200.0
2008-04-10 13:15:00,16.03,16.03,16.02,16.02,2800.0,12.5209,12.5209,12.5131,12.5131,2800.0
2008-04-10 13:20:00,16.03,16.04,16.03,16.04,4200.0,12.5209,12.5287,12.5209,12.5287,4200.0
2008-04-10 13:25:00,16.05,16.05,16.03,16.05,11000.0,12.5366,12.5366,12.5209,12.5366,11000.0
2008-04-10 13:30:00,16.06,16.07,16.06,16.06,29400.0,12.5444,12.5522,12.5444,12.5444,29400.0
2008-04-10 13:35:00,16.06,16.08,16.06,16.07,16600.0,12.5444,12.56,12.5444,12.5522,16600.0
2008-04-10 13:40:00,16.07,16.08,16.07,16.07,13000.0,12.5522,12.56,12.5522,12.5522,13000.0
2008-04-10 13:45:00,16.08,16.08,16.07,16.08,7200.0,12.56,12.56,12.5522,12.56,7200.0
2008-04-10 13:50:00,16.08,16.1,16.08,16.08,21800.0,12.56,12.5756,12.56,12.56,21800.0
2008-04-10 13:55:00,16.08,16.08,16.04,16.04,10000.0,12.56,12.56,12.5287,12.5287,10000.0
2008-04-10 14:00:00,16.04,16.06,16.03,16.03,168200.0,12.5287,12.5444,12.5209,12.5209,168200.0
2008-04-10 14:05:00,16.05,16.05,16.03,16.05,26600.0,12.5366,12.5366,12.5209,12.5366,26600.0
2008-04-10 14:10:00,16.05,16.06,16.05,16.05,10000.0,12.5366,12.5444,12.5366,12.5366,10000.0
2008-04-10 14:15:00,16.04,16.04,16.02,16.03,6400.0,12.5287,12.5287,12.5131,12.5209,6400.0
2008-04-10 14:20:00,16.03,16.04,16.0,16.0,101000.0,12.5209,12.5287,12.4975,12.4975,101000.0
2008-04-10 14:25:00,16.0,16.01,15.99,15.99,25400.0,12.4975,12.5053,12.4897,12.4897,25400.0
2008-04-10 14:30:00,15.99,15.99,15.97,15.99,72400.0,12.4897,12.4897,12.4741,12.4897,72400.0
2008-04-10 14:35:00,16.0,16.0,15.97,15.98,108600.0,12.4975,12.4975,12.4741,12.4819,108600.0
2008-04-10 14:40:00,15.97,15.99,15.97,15.97,22600.0,12.4741,12.4897,12.4741,12.4741,22600.0
2008-04-10 14:45:00,15.98,15.99,15.97,15.98,8800.0,12.4819,12.4897,12.4741,12.4819,8800.0
2008-04-10 14:50:00,15.97,15.99,15.97,15.99,11000.0,12.4741,12.4897,12.4741,12.4897,11000.0
2008-04-10 14:55:00,15.99,16.0,15.99,15.99,21200.0,12.4897,12.4975,12.4897,12.4897,21200.0
2008-04-10 15:00:00,15.99,16.0,15.99,16.0,40800.0,12.4897,12.4975,12.4897,12.4975,40800.0
2008-04-10 15:05:00,16.0,16.01,15.99,15.99,15600.0,12.4975,12.5053,12.4897,12.4897,15600.0
2008-04-10 15:10:00,15.99,15.99,15.96,15.96,36600.0,12.4897,12.4897,12.4663,12.4663,36600.0
2008-04-10 15:15:00,15.95,15.98,15.95,15.97,27800.0,12.4584,12.4819,12.4584,12.4741,27800.0
2008-04-10 15:20:00,15.97,15.97,15.95,15.97,26200.0,12.4741,12.4741,12.4584,12.4741,26200.0
2008-04-10 15:25:00,15.97,15.97,15.94,15.96,232800.0,12.4741,12.4741,12.4506,12.4663,232800.0
2008-04-10 15:30:00,15.95,15.95,15.9,15.92,62200.0,12.4584,12.4584,12.4194,12.435,62200.0
2008-04-10 15:35:00,15.9,15.93,15.9,15.91,116000.0,12.4194,12.4428,12.4194,12.4272,116000.0
2008-04-10 15:40:00,15.9,15.92,15.88,15.89,158000.0,12.4194,12.435,12.4038,12.4116,158000.0
2008-04-10 15:45:00,15.88,15.9,15.88,15.9,29000.0,12.4038,12.4194,12.4038,12.4194,29000.0
2008-04-10 15:50:00,15.9,15.93,15.9,15.93,18400.0,12.4194,12.4428,12.4194,12.4428,18400.0
2008-04-10 15:55:00,15.93,15.97,15.93,15.97,79200.0,12.4428,12.4741,12.4428,12.4741,79200.0
2008-04-11 09:30:00,15.75,15.79,15.75,15.79,5200.0,12.3022,12.3335,12.3022,12.3335,5200.0
2008-04-11 09:35:00,15.77,15.83,15.77,15.78,50600.0,12.3178,12.3647,12.3178,12.3257,50600.0
2008-04-11 09:40:00,15.78,15.81,15.75,15.75,224800.0,12.3257,12.3491,12.3022,12.3022,224800.0
2008-04-11 09:45:00,15.74,15.81,15.74,15.76,208600.0,12.2944,12.3491,12.2944,12.31,208600.0
2008-04-11 09:50:00,15.76,15.77,15.75,15.76,83600.0,12.31,12.3178,12.3022,12.31,83600.0
2008-04-11 09:55:00,15.74,15.74,15.69,15.7,755800.0,12.2944,12.2944,12.2554,12.2632,755800.0
2008-04-11 10:00:00,15.7,15.72,15.65,15.67,392400.0,12.2632,12.2788,12.2241,12.2397,392400.0
2008-04-11 10:05:00,15.66,15.67,15.62,15.63,121200.0,12.2319,12.2397,12.2007,12.2085,121200.0
2008-04-11 10:10:00,15.62,15.65,15.62,15.65,324400.0,12.2007,12.2241,12.2007,12.2241,324400.0
2008-04-11 10:15:00,15.65,15.76,15.65,15.76,427800.0,12.2241,12.31,12.2241,12.31,427800.0
2008-04-11 10:20:00,15.75,15.76,15.74,15.74,158200.0,12.3022,12.31,12.2944,12.2944,158200.0
2008-04-11 10:25:00,15.73,15.74,15.72,15.73,44000.0,12.2866,12.2944,12.2788,12.2866,44000.0
2008-04-11 10:30:00,15.74,15.77,15.74,15.74,130200.0,12.2944,12.3178,12.2944,12.2944,130200.0
2008-04-11 10:35:00,15.74,15.78,15.74,15.76,162200.0,12.2944,12.3257,12.2944,12.31,162200.0
2008-04-11 10:40:00,15.75,15.8,15.75,15.79,149000.0,12.3022,12.3413,12.3022,12.3335,149000.0
2008-04-11 10:45:00,15.79,15.88,15.79,15.88,549400.0,12.3335,12.4038,12.3335,12.4038,549400.0
2008-04-11 10:50:00,15.88,15.88,15.86,15.88,284200.0,12.4038,12.4038,12.3881,12.4038,284200.0
2008-04-11 10:55:00,15.88,15.88,15.84,15.84,55200.0,12.4038,12.4038,12.3725,12.3725,55200.0
2008-04-11 11:00:00,15.84,15.84,15.79,15.79,82400.0,12.3725,12.3725,12.3335,12.3335,82400.0
2008-04-11 11:05:00,15.79,15.88,15.79,15.88,190400.0,12.3335,12.4038,12.3335,12.4038,190400.0
2008-04-11 11:10:00,15.88,15.88,15.85,15.85,59200.0,12.4038,12.4038,12.3803,12.3803,59200.0
2008-04-11 11:15:00,15.85,15.85,15.81,15.81,209000.0,12.3803,12.3803,12.3491,12.3491,209000.0
2008-04-11 11:20:00,15.81,15.84,15.81,15.83,21400.0,12.3491,12.3725,12.3491,12.3647,21400.0
2008-04-11 11:25:00,15.81,15.81,15.81,15.81,800.0,12.3491,12.3491,12.3491,12.3491,800.0
2008-04-11 11:30:00,15.81,15.81,15.81,15.81,400.0,12.3491,12.3491,12.3491,12.3491,400.0
2008-04-11 11:35:00,15.81,15.81,15.81,15.81,0.0,12.3491,12.3491,12.3491,12.3491,0.0
2008-04-11 11:40:00,15.83,15.83,15.81,15.83,25000.0,12.3647,12.3647,12.3491,12.3647,25000.0
2008-04-11 11:45:00,15.82,15.83,15.81,15.82,86400.0,12.3569,12.3647,12.3491,12.3569,86400.0
2008-04-11 11:50:00,15.81,15.81,15.81,15.81,45800.0,12.3491,12.3491,12.3491,12.3491,45800.0
2008-04-11 11:55:00,15.81,15.85,15.81,15.84,106400.0,12.3491,12.3803,12.3491,12.3725,106400.0
2008-04-11 12:00:00,15.83,15.84,15.81,15.84,13000.0,12.3647,12.3725,12.3491,12.3725,13000.0
2008-04-11 12:05:00,15.83,15.83,15.81,15.81,34400.0,12.3647,12.3647,12.3491,12.3491,34400.0
2008-04-11 12:10:00,15.8,15.81,15.79,15.79,2600.0,12.3413,12.3491,12.3335,12.3335,2600.0
2008-04-11 12:15:00,15.8,15.81,15.79,15.81,10200.0,12.3413,12.3491,12.3335,12.3491,10200.0
2008-04-11 12:20:00,15.8,15.8,15.75,15.75,5600.0,12.3413,12.3413,12.3022,12.3022,5600.0
2008-04-11 12:25:00,15.74,15.76,15.72,15.72,242000.0,12.2944,12.31,12.2788,12.2788,242000.0
2008-04-11 12:30:00,15.72,15.73,15.72,15.73,3800.0,12.2788,12.2866,12.2788,12.2866,3800.0
2008-04-11 12:35:00,15.73,15.73,15.72,15.72,400.0,12.2866,12.2866,12.2788,12.2788,400.0
2008-04-11 12:40:00,15.72,15.72,15.72,15.72,200.0,12.2788,12.2788,12.2788,12.2788,200.0
2008-04-11 12:45:00,15.72,15.72,15.72,15.72,0.0,12.2788,12.2788,12.2788,12.2788,0.0
2008-04-11 12:50:00,15.73,15.73,15.73,15.73,600.0,12.2866,12.2866,12.2866,12.2866,600.0
2008-04-11 12:55:00,15.72,15.72,15.7,15.7,2200.0,12.2788,12.2788,12.2632,12.2632,2200.0
2008-04-11 13:00:00,15.7,15.71,15.7,15.71,5200.0,12.2632,12.271,12.2632,12.271,5200.0
2008-04-11 13:05:00,15.71,15.71,15.71,15.71,200.0,12.271,12.271,12.271,12.271,200.0
2008-04-11 13:10:00,15.71,15.71,15.7,15.7,40400.0,12.271,12.271,12.2632,12.2632,40400.0
2008-04-11 13:15:00,15.7,15.72,15.7,15.7,52600.0,12.2632,12.2788,12.2632,12.2632,52600.0
2008-04-11 13:20:00,15.7,15.71,15.7,15.71,28800.0,12.2632,12.271,12.2632,12.271,28800.0
2008-04-11 13:25:00,15.7,15.7,15.68,15.68,6000.0,12.2632,12.2632,12.2475,12.2475,6000.0
2008-04-11 13:30:00,15.68,15.68,15.67,15.68,32800.0,12.2475,12.2475,12.2397,12.2475,32800.0
2008-04-11 13:35:00,15.68,15.69,15.65,15.68,97200.0,12.2475,12.2554,12.2241,12.2475,97200.0
2008-04-11 13:40:00,15.68,15.68,15.65,15.65,174600.0,12.2475,12.2475,12.2241,12.2241,174600.0
2008-04-11 13:45:00,15.65,15.65,15.63,15.65,172800.0,12.2241,12.2241,12.2085,12.2241,172800.0
2008-04-11 13:50:00,15.63,15.63,15.62,15.62,126800.0,12.2085,12.2085,12.2007,12.2007,126800.0
2008-04-11 13:55:00,15.62,15.63,15.61,15.62,219600.0,12.2007,12.2085,12.1929,12.2007,219600.0
2008-04-11 14:00:00,15.62,15.62,15.61,15.61,7200.0,12.2007,12.2007,12.1929,12.1929,7200.0
2008-04-11 14:05:00,15.61,15.62,15.61,15.62,27800.0,12.1929,12.2007,12.1929,12.2007,27800.0
2008-04-11 14:10:00,15.62,15.62,15.59,15.59,47200.0,12.2007,12.2007,12.1772,12.1772,47200.0
2008-04-11 14:15:00,15.58,15.59,15.56,15.58,177600.0,12.1694,12.1772,12.1538,12.1694,177600.0
2008-04-11 14:20:00,15.59,15.59,15.59,15.59,4200.0,12.1772,12.1772,12.1772,12.1772,4200.0
2008-04-11 14:25:00,15.59,15.6,15.59,15.6,6000.0,12.1772,12.1851,12.1772,12.1851,6000.0
2008-04-11 14:30:00,15.6,15.6,15.59,15.59,14600.0,12.1851,12.1851,12.1772,12.1772,14600.0
2008-04-11 14:35:00,15.59,15.6,15.59,15.59,61400.0,12.1772,12.1851,12.1772,12.1772,61400.0
2008-04-11 14:40:00,15.59,15.6,15.59,15.59,12800.0,12.1772,12.1851,12.1772,12.1772,12800.0
2008-04-11 14:45:00,15.59,15.6,15.59,15.6,14800.0,12.1772,12.1851,12.1772,12.1851,14800.0
2008-04-11 14:50:00,15.6,15.63,15.6,15.63,59600.0,12.1851,12.2085,12.1851,12.2085,59600.0
2008-04-11 14:55:00,15.63,15.63,15.6,15.6,71800.0,12.2085,12.2085,12.1851,12.1851,71800.0
2008-04-11 15:00:00,15.6,15.6,15.56,15.57,329400.0,12.1851,12.1851,12.1538,12.1616,329400.0
2008-04-11 15:05:00,15.58,15.59,15.56,15.56,34400.0,12.1694,12.1772,12.1538,12.1538,34400.0
2008-04-11 15:10:00,15.56,15.56,15.53,15.54,76400.0,12.1538,12.1538,12.1304,12.1382,76400.0
2008-04-11 15:15:00,15.53,15.56,15.53,15.55,59200.0,12.1304,12.1538,12.1304,12.146,59200.0
2008-04-11 15:20:00,15.55,15.55,15.54,15.54,51800.0,12.146,12.146,12.1382,12.1382,51800.0
2008-04-11 15:25:00,15.55,15.56,15.54,15.55,69400.0,12.146,12.1538,12.1382,12.146,69400.0
2008-04-11 15:30:00,15.55,15.56,15.53,15.55,21200.0,12.146,12.1538,12.1304,12.146,21200.0
2008-04-11 15:35:00,15.55,15.55,15.52,15.53,103000.0,12.146,12.146,12.1226,12.1304,103000.0
2008-04-11 15:40:00,15.52,15.53,15.5,15.5,92800.0,12.1226,12.1304,12.107,12.107,92800.0
2008-04-11 15:45:00,15.5,15.51,15.5,15.51,78800.0,12.107,12.1148,12.107,12.1148,78800.0
2008-04-11 15:50:00,15.51,15.53,15.49,15.52,219000.0,12.1148,12.1304,12.0991,12.1226,219000.0
2008-04-11 15:55:00,15.53,15.55,15.53,15.54,172800.0,12.1304,12.146,12.1304,12.1382,172800.0
2008-04-14 09:40:00,15.53,15.53,15.53,15.53,600.0,12.1304,12.1304,12.1304,12.1304,600.0
2008-04-14 09:45:00,15.52,15.52,15.49,15.49,1000.0,12.1226,12.1226,12.0991,12.0991,1000.0
2008-04-14 09:50:00,15.47,15.51,15.47,15.51,7000.0,12.0835,12.1148,12.0835,12.1148,7000.0
2008-04-14 09:55:00,15.51,15.51,15.46,15.51,15400.0,12.1148,12.1148,12.0757,12.1148,15400.0
2008-04-14 10:00:00,15.52,15.54,15.51,15.53,70200.0,12.1226,12.1382,12.1148,12.1304,70200.0
2008-04-14 10:05:00,15.53,15.53,15.48,15.48,10600.0,12.1304,12.1304,12.0913,12.0913,10600.0
2008-04-14 10:10:00,15.48,15.5,15.47,15.5,8400.0,12.0913,12.107,12.0835,12.107,8400.0
2008-04-14 10:15:00,15.49,15.5,15.48,15.5,1200.0,12.0991,12.107,12.0913,12.107,1200.0
2008-04-14 10:20:00,15.5,15.52,15.49,15.5,57000.0,12.107,12.1226,12.0991,12.107,57000.0
2008-04-14 10:25:00,15.5,15.51,15.5,15.51,8600.0,12.107,12.1148,12.107,12.1148,8600.0
2008-04-14 10:30:00,15.51,15.59,15.51,15.59,117600.0,12.1148,12.1772,12.1148,12.1772,117600.0
2008-04-14 10:35:00,15.59,15.6,15.59,15.6,13800.0,12.1772,12.1851,12.1772,12.1851,13800.0
2008-04-14 10:40:00,15.61,15.63,15.59,15.59,34400.0,12.1929,12.2085,12.1772,12.1772,34400.0
2008-04-14 10:45:00,15.59,15.59,15.54,15.54,11200.0,12.1772,12.1772,12.1382,12.1382,11200.0
2008-04-14 10:50:00,15.53,15.55,15.53,15.54,6600.0,12.1304,12.146,12.1304,12.1382,6600.0
2008-04-14 10:55:00,15.56,15.6,15.56,15.6,8000.0,12.1538,12.1851,12.1538,12.1851,8000.0
2008-04-14 11:00:00,15.61,15.62,15.61,15.62,7600.0,12.1929,12.2007,12.1929,12.2007,7600.0
2008-04-14 11:05:00,15.61,15.61,15.58,15.58,1200.0,12.1929,12.1929,12.1694,12.1694,1200.0
2008-04-14 11:10:00,15.57,15.57,15.56,15.57,600.0,12.1616,12.1616,12.1538,12.1616,600.0
2008-04-14 11:15:00,15.56,15.57,15.56,15.56,5800.0,12.1538,12.1616,12.1538,12.1538,5800.0
2008-04-14 11:20:00,15.55,15.56,15.54,15.54,5800.0,12.146,12.1538,12.1382,12.1382,5800.0
2008-04-14 11:25:00,15.51,15.51,15.5,15.51,4800.0,12.1148,12.1148,12.107,12.1148,4800.0
2008-04-14 11:30:00,15.49,15.5,15.49,15.5,2400.0,12.0991,12.107,12.0991,12.107,2400.0
2008-04-14 11:35:00,15.5,15.51,15.47,15.51,358400.0,12.107,12.1148,12.0835,12.1148,358400.0
2008-04-14 11:40:00,15.5,15.52,15.49,15.51,2800.0,12.107,12.1226,12.0991,12.1148,2800.0
2008-04-14 11:45:00,15.52,15.52,15.52,15.52,400.0,12.1226,12.1226,12.1226,12.1226,400.0
2008-04-14 11:50:00,15.53,15.54,15.52,15.52,4600.0,12.1304,12.1382,12.1226,12.1226,4600.0
2008-04-14 11:55:00,15.53,15.53,15.51,15.52,3000.0,12.1304,12.1304,12.1148,12.1226,3000.0
2008-04-14 12:00:00,15.53,15.53,15.51,15.52,1000.0,12.1304,12.1304,12.1148,12.1226,1000.0
2008-04-14 12:05:00,15.51,15.51,15.49,15.5,2800.0,12.1148,12.1148,12.0991,12.107,2800.0
2008-04-14 12:10:00,15.5,15.51,15.5,15.5,17600.0,12.107,12.1148,12.107,12.107,17600.0
2008-04-14 12:15:00,15.5,15.51,15.49,15.5,7200.0,12.107,12.1148,12.0991,12.107,7200.0
2008-04-14 12:20:00,15.5,15.52,15.5,15.51,6800.0,12.107,12.1226,12.107,12.1148,6800.0
2008-04-14 12:25:00,15.52,15.56,15.52,15.56,3400.0,12.1226,12.1538,12.1226,12.1538,3400.0
2008-04-14 12:30:00,15.56,15.56,15.56,15.56,600.0,12.1538,12.1538,12.1538,12.1538,600.0
2008-04-14 12:35:00,15.56,15.56,15.55,15.55,2600.0,12.1538,12.1538,12.146,12.146,2600.0
2008-04-14 12:40:00,15.55,15.56,15.55,15.56,8800.0,12.146,12.1538,12.146,12.1538,8800.0
2008-04-14 12:45:00,15.57,15.57,15.57,15.57,2200.0,12.1616,12.1616,12.1616,12.1616,2200.0
2008-04-14 12:50:00,15.58,15.59,15.58,15.59,1600.0,12.1694,12.1772,12.1694,12.1772,1600.0
2008-04-14 12:55:00,15.58,15.58,15.58,15.58,1600.0,12.1694,12.1694,12.1694,12.1694,1600.0
2008-04-14 13:00:00,15.58,15.58,15.58,15.58,4000.0,12.1694,12.1694,12.1694,12.1694,4000.0
2008-04-14 13:05:00,15.58,15.58,15.58,15.58,1400.0,12.1694,12.1694,12.1694,12.1694,1400.0
2008-04-14 13:10:00,15.57,15.59,15.57,15.57,7200.0,12.1616,12.1772,12.1616,12.1616,7200.0
2008-04-14 13:15:00,15.56,15.56,15.55,15.55,6000.0,12.1538,12.1538,12.146,12.146,6000.0
2008-04-14 13:20:00,15.55,15.56,15.55,15.56,2200.0,12.146,12.1538,12.146,12.1538,2200.0
2008-04-14 13:25:00,15.56,15.57,15.54,15.57,12200.0,12.1538,12.1616,12.1382,12.1616,12200.0
2008-04-14 13:30:00,15.56,15.56,15.55,15.55,10400.0,12.1538,12.1538,12.146,12.146,10400.0
2008-04-14 13:35:00,15.56,15.56,15.55,15.56,1800.0,12.1538,12.1538,12.146,12.1538,1800.0
2008-04-14 13:40:00,15.56,15.56,15.55,15.56,6200.0,12.1538,12.1538,12.146,12.1538,6200.0
2008-04-14 13:45:00,15.55,15.55,15.54,15.54,1000.0,12.146,12.146,12.1382,12.1382,1000.0
2008-04-14 13:50:00,15.53,15.54,15.53,15.54,2600.0,12.1304,12.1382,12.1304,12.1382,2600.0
2008-04-14 13:55:00,15.53,15.53,15.53,15.53,600.0,12.1304,12.1304,12.1304,12.1304,600.0
2008-04-14 14:00:00,15.54,15.54,15.54,15.54,1600.0,12.1382,12.1382,12.1382,12.1382,1600.0
2008-04-14 14:05:00,15.54,15.55,15.51,15.51,3600.0,12.1382,12.146,12.1148,12.1148,3600.0
2008-04-14 14:10:00,15.51,15.51,15.5,15.5,19000.0,12.1148,12.1148,12.107,12.107,19000.0
2008-04-14 14:15:00,15.51,15.51,15.5,15.5,600.0,12.1148,12.1148,12.107,12.107,600.0
2008-04-14 14:20:00,15.49,15.51,15.49,15.49,42200.0,12.0991,12.1148,12.0991,12.0991,42200.0
2008-04-14 14:25:00,15.5,15.5,15.5,15.5,10000.0,12.107,12.107,12.107,12.107,10000.0
2008-04-14 14:30:00,15.5,15.51,15.5,15.51,39400.0,12.107,12.1148,12.107,12.1148,39400.0
2008-04-14 14:35:00,15.52,15.52,15.51,15.51,18000.0,12.1226,12.1226,12.1148,12.1148,18000.0
2008-04-14 14:40:00,15.52,15.52,15.51,15.52,30200.0,12.1226,12.1226,12.1148,12.1226,30200.0
2008-04-14 14:45:00,15.52,15.52,15.5,15.5,3400.0,12.1226,12.1226,12.107,12.107,3400.0
2008-04-14 14:50:00,15.5,15.5,15.48,15.48,40000.0,12.107,12.107,12.0913,12.0913,40000.0
2008-04-14 14:55:00,15.47,15.47,15.47,15.47,130000.0,12.0835,12.0835,12.0835,12.0835,130000.0
2008-04-14 15:00:00,15.49,15.49,15.48,15.49,800.0,12.0991,12.0991,12.0913,12.0991,800.0
2008-04-14 15:05:00,15.47,15.47,15.47,15.47,11000.0,12.0835,12.0835,12.0835,12.0835,11000.0
2008-04-14 15:10:00,15.47,15.47,15.47,15.47,600.0,12.0835,12.0835,12.0835,12.0835,600.0
2008-04-14 15:15:00,15.47,15.49,15.47,15.49,3000.0,12.0835,12.0991,12.0835,12.0991,3000.0
2008-04-14 15:20:00,15.47,15.49,15.47,15.47,4200.0,12.0835,12.0991,12.0835,12.0835,4200.0
2008-04-14 15:25:00,15.49,15.49,15.47,15.49,196600.0,12.0991,12.0991,12.0835,12.0991,196600.0
2008-04-14 15:30:00,15.47,15.5,15.47,15.49,5800.0,12.0835,12.107,12.0835,12.0991,5800.0
2008-04-14 15:35:00,15.49,15.49,15.48,15.49,1600.0,12.0991,12.0991,12.0913,12.0991,1600.0
2008-04-14 15:40:00,15.49,15.49,15.48,15.49,5800.0,12.0991,12.0991,12.0913,12.0991,5800.0
2008-04-14 15:45:00,15.5,15.51,15.5,15.51,2000.0,12.107,12.1148,12.107,12.1148,2000.0
2008-04-14 15:50:00,15.49,15.49,15.48,15.48,5400.0,12.0991,12.0991,12.0913,12.0913,5400.0
2008-04-14 15:55:00,15.49,15.5,15.48,15.5,19600.0,12.0991,12.107,12.0913,12.107,19600.0
2008-04-15 09:30:00,15.6,15.6,15.54,15.55,13400.0,12.1851,12.1851,12.1382,12.146,13400.0
2008-04-15 09:35:00,15.55,15.55,15.48,15.48,173200.0,12.146,12.146,12.0913,12.0913,173200.0
2008-04-15 09:40:00,15.47,15.47,15.42,15.42,15600.0,12.0835,12.0835,12.0445,12.0445,15600.0
2008-04-15 09:45:00,15.42,15.48,15.4,15.48,233400.0,12.0445,12.0913,12.0288,12.0913,233400.0
2008-04-15 09:50:00,15.47,15.54,15.47,15.52,91600.0,12.0835,12.1382,12.0835,12.1226,91600.0
2008-04-15 09:55:00,15.52,15.54,15.49,15.49,115000.0,12.1226,12.1382,12.0991,12.0991,115000.0
2008-04-15 10:00:00,15.49,15.51,15.49,15.51,29000.0,12.0991,12.1148,12.0991,12.1148,29000.0
2008-04-15 10:05:00,15.52,15.52,15.49,15.49,95200.0,12.1226,12.1226,12.0991,12.0991,95200.0
2008-04-15 10:10:00,15.49,15.5,15.49,15.49,49200.0,12.0991,12.107,12.0991,12.0991,49200.0
2008-04-15 10:15:00,15.49,15.49,15.47,15.48,8800.0,12.0991,12.0991,12.0835,12.0913,8800.0
2008-04-15 10:20:00,15.47,15.49,15.47,15.47,32800.0,12.0835,12.0991,12.0835,12.0835,32800.0
2008-04-15 10:25:00,15.47,15.47,15.44,15.47,33800.0,12.0835,12.0835,12.0601,12.0835,33800.0
2008-04-15 10:30:00,15.47,15.47,15.47,15.47,46400.0,12.0835,12.0835,12.0835,12.0835,46400.0
2008-04-15 10:35:00,15.47,15.52,15.47,15.51,62800.0,12.0835,12.1226,12.0835,12.1148,62800.0
2008-04-15 10:40:00,15.52,15.53,15.49,15.53,57800.0,12.1226,12.1304,12.0991,12.1304,57800.0
2008-04-15 10:45:00,15.53,15.58,15.53,15.55,85000.0,12.1304,12.1694,12.1304,12.146,85000.0
2008-04-15 10:50:00,15.55,15.55,15.47,15.47,104200.0,12.146,12.146,12.0835,12.0835,104200.0
2008-04-15 10:55:00,15.47,15.53,15.47,15.53,54000.0,12.0835,12.1304,12.0835,12.1304,54000.0
2008-04-15 11:00:00,15.52,15.53,15.51,15.53,18400.0,12.1226,12.1304,12.1148,12.1304,18400.0
2008-04-15 11:05:00,15.53,15.53,15.47,15.49,24200.0,12.1304,12.1304,12.0835,12.0991,24200.0
2008-04-15 11:10:00,15.49,15.5,15.46,15.46,42600.0,12.0991,12.107,12.0757,12.0757,42600.0
2008-04-15 11:15:00,15.47,15.49,15.47,15.47,1800.0,12.0835,12.0991,12.0835,12.0835,1800.0
2008-04-15 11:20:00,15.49,15.53,15.47,15.52,6000.0,12.0991,12.1304,12.0835,12.1226,6000.0
2008-04-15 11:25:00,15.52,15.53,15.48,15.51,9400.0,12.1226,12.1304,12.0913,12.1148,9400.0
2008-04-15 11:30:00,15.49,15.5,15.49,15.49,2400.0,12.0991,12.107,12.0991,12.0991,2400.0
2008-04-15 11:35:00,15.49,15.49,15.49,15.49,200.0,12.0991,12.0991,12.0991,12.0991,200.0
2008-04-15 11:40:00,15.48,15.49,15.47,15.49,15200.0,12.0913,12.0991,12.0835,12.0991,15200.0
2008-04-15 11:45:00,15.5,15.51,15.49,15.51,4000.0,12.107,12.1148,12.0991,12.1148,4000.0
2008-04-15 11:50:00,15.51,15.51,15.51,15.51,0.0,12.1148,12.1148,12.1148,12.1148,0.0
2008-04-15 11:55:00,15.5,15.5,15.49,15.49,800.0,12.107,12.107,12.0991,12.0991,800.0
2008-04-15 12:00:00,15.49,15.49,15.49,15.49,4000.0,12.0991,12.0991,12.0991,12.0991,4000.0
2008-04-15 12:05:00,15.49,15.49,15.47,15.47,19400.0,12.0991,12.0991,12.0835,12.0835,19400.0
2008-04-15 12:10:00,15.47,15.47,15.47,15.47,4000.0,12.0835,12.0835,12.0835,12.0835,4000.0
2008-04-15 12:15:00,15.47,15.47,15.47,15.47,47600.0,12.0835,12.0835,12.0835,12.0835,47600.0
2008-04-15 12:20:00,15.46,15.46,15.44,15.44,11600.0,12.0757,12.0757,12.0601,12.0601,11600.0
2008-04-15 12:25:00,15.44,15.48,15.44,15.48,115200.0,12.0601,12.0913,12.0601,12.0913,115200.0
2008-04-15 12:30:00,15.48,15.49,15.47,15.49,62800.0,12.0913,12.0991,12.0835,12.0991,62800.0
2008-04-15 12:35:00,15.47,15.49,15.47,15.49,26400.0,12.0835,12.0991,12.0835,12.0991,26400.0
2008-04-15 12:40:00,15.49,15.49,15.46,15.46,219000.0,12.0991,12.0991,12.0757,12.0757,219000.0
2008-04-15 12:45:00,15.46,15.46,15.45,15.45,11400.0,12.0757,12.0757,12.0679,12.0679,11400.0
2008-04-15 12:50:00,15.45,15.47,15.45,15.47,12400.0,12.0679,12.0835,12.0679,12.0835,12400.0
2008-04-15 12:55:00,15.47,15.48,15.47,15.47,13400.0,12.0835,12.0913,12.0835,12.0835,13400.0
2008-04-15 13:00:00,15.46,15.47,15.46,15.47,15800.0,12.0757,12.0835,12.0757,12.0835,15800.0
2008-04-15 13:05:00,15.47,15.49,15.47,15.47,25600.0,12.0835,12.0991,12.0835,12.0835,25600.0
2008-04-15 13:10:00,15.47,15.5,15.47,15.5,20800.0,12.0835,12.107,12.0835,12.107,20800.0
2008-04-15 13:15:00,15.5,15.51,15.49,15.5,15200.0,12.107,12.1148,12.0991,12.107,15200.0
2008-04-15 13:20:00,15.49,15.51,15.49,15.51,31600.0,12.0991,12.1148,12.0991,12.1148,31600.0
2008-04-15 13:25:00,15.51,15.52,15.51,15.52,20600.0,12.1148,12.1226,12.1148,12.1226,20600.0
2008-04-15 13:30:00,15.52,15.53,15.51,15.52,8200.0,12.1226,12.1304,12.1148,12.1226,8200.0
2008-04-15 13:35:00,15.52,15.52,15.52,15.52,11400.0,12.1226,12.1226,12.1226,12.1226,11400.0
2008-04-15 13:40:00,15.51,15.53,15.51,15.53,12200.0,12.1148,12.1304,12.1148,12.1304,12200.0
2008-04-15 13:45:00,15.53,15.56,15.53,15.56,37400.0,12.1304,12.1538,12.1304,12.1538,37400.0
2008-04-15 13:50:00,15.56,15.56,15.55,15.56,10400.0,12.1538,12.1538,12.146,12.1538,10400.0
2008-04-15 13:55:00,15.56,15.57,15.55,15.55,15000.0,12.1538,12.1616,12.146,12.146,15000.0
2008-04-15 14:00:00,15.55,15.56,15.54,15.55,9000.0,12.146,12.1538,12.1382,12.146,9000.0
2008-04-15 14:05:00,15.55,15.56,15.54,15.55,15600.0,12.146,12.1538,12.1382,12.146,15600.0
2008-04-15 14:10:00,15.55,15.56,15.55,15.56,11000.0,12.146,12.1538,12.146,12.1538,11000.0
2008-04-15 14:15:00,15.56,15.56,15.53,15.53,12400.0,12.1538,12.1538,12.1304,12.1304,12400.0
2008-04-15 14:20:00,15.53,15.55,15.53,15.55,12800.0,12.1304,12.146,12.1304,12.146,12800.0
2008-04-15 14:25:00,15.54,15.55,15.54,15.54,12400.0,12.1382,12.146,12.1382,12.1382,12400.0
2008-04-15 14:30:00,15.55,15.56,15.54,15.56,10800.0,12.146,12.1538,12.1382,12.1538,10800.0
2008-04-15 14:35:00,15.55,15.56,15.55,15.56,22600.0,12.146,12.1538,12.146,12.1538,22600.0
2008-04-15 14:40:00,15.55,15.55,15.54,15.54,14600.0,12.146,12.146,12.1382,12.1382,14600.0
2008-04-15 14:45:00,15.54,15.56,15.53,15.53,25200.0,12.1382,12.1538,12.1304,12.1304,25200.0
2008-04-15 14:50:00,15.53,15.53,15.52,15.52,18800.0,12.1304,12.1304,12.1226,12.1226,18800.0
2008-04-15 14:55:00,15.52,15.54,15.51,15.52,28000.0,12.1226,12.1382,12.1148,12.1226,28000.0
2008-04-15 15:00:00,15.52,15.53,15.52,15.52,8800.0,12.1226,12.1304,12.1226,12.1226,8800.0
2008-04-15 15:05:00,15.53,15.53,15.51,15.51,5200.0,12.1304,12.1304,12.1148,12.1148,5200.0
2008-04-15 15:10:00,15.51,15.54,15.51,15.54,10000.0,12.1148,12.1382,12.1148,12.1382,10000.0
2008-04-15 15:15:00,15.54,15.56,15.54,15.56,9600.0,12.1382,12.1538,12.1382,12.1538,9600.0
2008-04-15 15:20:00,15.55,15.59,15.55,15.58,9800.0,12.146,12.1772,12.146,12.1694,9800.0
2008-04-15 15:25:00,15.58,15.59,15.56,15.57,20200.0,12.1694,12.1772,12.1538,12.1616,20200.0
2008-04-15 15:30:00,15.58,15.59,15.57,15.58,29400.0,12.1694,12.1772,12.1616,12.1694,29400.0
2008-04-15 15:35:00,15.58,15.59,15.57,15.58,16600.0,12.1694,12.1772,12.1616,12.1694,16600.0
2008-04-15 15:40:00,15.57,15.58,15.55,15.58,16400.0,12.1616,12.1694,12.146,12.1694,16400.0
2008-04-15 15:45:00,15.58,15.58,15.56,15.56,8600.0,12.1694,12.1694,12.1538,12.1538,8600.0
2008-04-15 15:50:00,15.55,15.58,15.55,15.58,12800.0,12.146,12.1694,12.146,12.1694,12800.0
2008-04-15 15:55:00,15.59,15.62,15.59,15.61,39000.0,12.1772,12.2007,12.1772,12.1929,39000.0
2008-04-16 09:30:00,15.74,15.76,15.71,15.72,231600.0,12.2944,12.31,12.271,12.2788,231600.0
2008-04-16 09:35:00,15.7,15.7,15.63,15.63,139400.0,12.2632,12.2632,12.2085,12.2085,139400.0
2008-04-16 09:40:00,15.63,15.69,15.62,15.67,362200.0,12.2085,12.2554,12.2007,12.2397,362200.0
2008-04-16 09:45:00,15.68,15.75,15.68,15.74,341200.0,12.2475,12.3022,12.2475,12.2944,341200.0
2008-04-16 09:50:00,15.74,15.76,15.72,15.72,90800.0,12.2944,12.31,12.2788,12.2788,90800.0
2008-04-16 09:55:00,15.72,15.72,15.7,15.7,28800.0,12.2788,12.2788,12.2632,12.2632,28800.0
2008-04-16 10:00:00,15.71,15.71,15.68,15.68,178800.0,12.271,12.271,12.2475,12.2475,178800.0
2008-04-16 10:05:00,15.68,15.69,15.67,15.67,405200.0,12.2475,12.2554,12.2397,12.2397,405200.0
2008-04-16 10:10:00,15.67,15.69,15.67,15.69,565200.0,12.2397,12.2554,12.2397,12.2554,565200.0
2008-04-16 10:15:00,15.7,15.74,15.7,15.74,161600.0,12.2632,12.2944,12.2632,12.2944,161600.0
2008-04-16 10:20:00,15.74,15.82,15.74,15.82,98200.0,12.2944,12.3569,12.2944,12.3569,98200.0
2008-04-16 10:25:00,15.82,15.88,15.81,15.83,248600.0,12.3569,12.4038,12.3491,12.3647,248600.0
2008-04-16 10:30:00,15.83,15.87,15.83,15.86,28600.0,12.3647,12.396,12.3647,12.3881,28600.0
2008-04-16 10:35:00,15.85,15.85,15.78,15.79,203200.0,12.3803,12.3803,12.3257,12.3335,203200.0
2008-04-16 10:40:00,15.78,15.78,15.72,15.72,181000.0,12.3257,12.3257,12.2788,12.2788,181000.0
2008-04-16 10:45:00,15.72,15.72,15.69,15.72,519200.0,12.2788,12.2788,12.2554,12.2788,519200.0
2008-04-16 10:50:00,15.73,15.76,15.72,15.74,7200.0,12.2866,12.31,12.2788,12.2944,7200.0
2008-04-16 10:55:00,15.76,15.78,15.76,15.77,12200.0,12.31,12.3257,12.31,12.3178,12200.0
2008-04-16 11:00:00,15.77,15.77,15.76,15.77,20800.0,12.3178,12.3178,12.31,12.3178,20800.0
2008-04-16 11:05:00,15.77,15.78,15.7,15.71,192600.0,12.3178,12.3257,12.2632,12.271,192600.0
2008-04-16 11:10:00,15.71,15.73,15.71,15.73,130000.0,12.271,12.2866,12.271,12.2866,130000.0
2008-04-16 11:15:00,15.73,15.74,15.72,15.74,32000.0,12.2866,12.2944,12.2788,12.2944,32000.0
2008-04-16 11:20:00,15.74,15.74,15.74,15.74,9400.0,12.2944,12.2944,12.2944,12.2944,9400.0
2008-04-16 11:25:00,15.74,15.74,15.72,15.74,12200.0,12.2944,12.2944,12.2788,12.2944,12200.0
2008-04-16 11:30:00,15.74,15.8,15.74,15.8,205800.0,12.2944,12.3413,12.2944,12.3413,205800.0
2008-04-16 11:35:00,15.79,15.84,15.79,15.83,40200.0,12.3335,12.3725,12.3335,12.3647,40200.0
2008-04-16 11:40:00,15.84,15.86,15.83,15.83,88800.0,12.3725,12.3881,12.3647,12.3647,88800.0
2008-04-16 11:45:00,15.83,15.83,15.81,15.81,48000.0,12.3647,12.3647,12.3491,12.3491,48000.0
2008-04-16 11:50:00,15.81,15.83,15.81,15.83,2000.0,12.3491,12.3647,12.3491,12.3647,2000.0
2008-04-16 11:55:00,15.83,15.83,15.81,15.82,110200.0,12.3647,12.3647,12.3491,12.3569,110200.0
2008-04-16 12:00:00,15.82,15.83,15.82,15.83,10600.0,12.3569,12.3647,12.3569,12.3647,10600.0
2008-04-16 12:05:00,15.83,15.83,15.83,15.83,13400.0,12.3647,12.3647,12.3647,12.3647,13400.0
2008-04-16 12:10:00,15.84,15.84,15.84,15.84,61400.0,12.3725,12.3725,12.3725,12.3725,61400.0
2008-04-16 12:15:00,15.84,15.84,15.79,15.79,292200.0,12.3725,12.3725,12.3335,12.3335,292200.0
2008-04-16 12:20:00,15.79,15.81,15.79,15.81,110400.0,12.3335,12.3491,12.3335,12.3491,110400.0
2008-04-16 12:25:00,15.8,15.81,15.8,15.81,61200.0,12.3413,12.3491,12.3413,12.3491,61200.0
2008-04-16 12:30:00,15.83,15.85,15.83,15.85,5400.0,12.3647,12.3803,12.3647,12.3803,5400.0
2008-04-16 12:35:00,15.85,15.85,15.8,15.8,126000.0,12.3803,12.3803,12.3413,12.3413,126000.0
2008-04-16 12:40:00,15.8,15.81,15.8,15.8,11000.0,12.3413,12.3491,12.3413,12.3413,11000.0
2008-04-16 12:45:00,15.8,15.8,15.8,15.8,600.0,12.3413,12.3413,12.3413,12.3413,600.0
2008-04-16 12:50:00,15.8,15.81,15.8,15.81,14400.0,12.3413,12.3491,12.3413,12.3491,14400.0
2008-04-16 12:55:00,15.81,15.81,15.81,15.81,20400.0,12.3491,12.3491,12.3491,12.3491,20400.0
2008-04-16 13:00:00,15.81,15.81,15.79,15.79,18200.0,12.3491,12.3491,12.3335,12.3335,18200.0
2008-04-16 13:05:00,15.79,15.79,15.79,15.79,9400.0,12.3335,12.3335,12.3335,12.3335,9400.0
2008-04-16 13:10:00,15.78,15.79,15.78,15.79,14800.0,12.3257,12.3335,12.3257,12.3335,14800.0
2008-04-16 13:15:00,15.79,15.79,15.79,15.79,10000.0,12.3335,12.3335,12.3335,12.3335,10000.0
2008-04-16 13:20:00,15.79,15.79,15.78,15.78,22400.0,12.3335,12.3335,12.3257,12.3257,22400.0
2008-04-16 13:25:00,15.79,15.79,15.78,15.78,11200.0,12.3335,12.3335,12.3257,12.3257,11200.0
2008-04-16 13:30:00,15.78,15.78,15.77,15.77,11400.0,12.3257,12.3257,12.3178,12.3178,11400.0
2008-04-16 13:35:00,15.76,15.76,15.72,15.72,26400.0,12.31,12.31,12.2788,12.2788,26400.0
2008-04-16 13:40:00,15.72,15.74,15.72,15.74,22000.0,12.2788,12.2944,12.2788,12.2944,22000.0
2008-04-16 13:45:00,15.74,15.74,15.74,15.74,1200.0,12.2944,12.2944,12.2944,12.2944,1200.0
2008-04-16 13:50:00,15.74,15.74,15.74,15.74,23000.0,12.2944,12.2944,12.2944,12.2944,23000.0
2008-04-16 13:55:00,15.74,15.74,15.74,15.74,35400.0,12.2944,12.2944,12.2944,12.2944,35400.0
2008-04-16 14:00:00,15.73,15.74,15.71,15.71,47600.0,12.2866,12.2944,12.271,12.271,47600.0
2008-04-16 14:05:00,15.71,15.71,15.69,15.69,14000.0,12.271,12.271,12.2554,12.2554,14000.0
2008-04-16 14:10:00,15.69,15.7,15.67,15.7,58400.0,12.2554,12.2632,12.2397,12.2632,58400.0
2008-04-16 14:15:00,15.7,15.72,15.68,15.71,392600.0,12.2632,12.2788,12.2475,12.271,392600.0
2008-04-16 14:20:00,15.7,15.7,15.69,15.7,19200.0,12.2632,12.2632,12.2554,12.2632,19200.0
2008-04-16 14:25:00,15.7,15.72,15.69,15.7,27600.0,12.2632,12.2788,12.2554,12.2632,27600.0
2008-04-16 14:30:00,15.71,15.72,15.7,15.71,29800.0,12.271,12.2788,12.2632,12.271,29800.0
2008-04-16 14:35:00,15.71,15.71,15.7,15.7,12000.0,12.271,12.271,12.2632,12.2632,12000.0
2008-04-16 14:40:00,15.7,15.71,15.7,15.71,12200.0,12.2632,12.271,12.2632,12.271,12200.0
2008-04-16 14:45:00,15.71,15.71,15.7,15.71,20200.0,12.271,12.271,12.2632,12.271,20200.0
2008-04-16 14:50:00,15.72,15.74,15.71,15.74,10600.0,12.2788,12.2944,12.271,12.2944,10600.0
2008-04-16 14:55:00,15.74,15.75,15.74,15.74,14200.0,12.2944,12.3022,12.2944,12.2944,14200.0
2008-04-16 15:00:00,15.74,15.76,15.74,15.76,26200.0,12.2944,12.31,12.2944,12.31,26200.0
2008-04-16 15:05:00,15.75,15.75,15.74,15.75,19400.0,12.3022,12.3022,12.2944,12.3022,19400.0
2008-04-16 15:10:00,15.74,15.77,15.74,15.77,29400.0,12.2944,12.3178,12.2944,12.3178,29400.0
2008-04-16 15:15:00,15.77,15.77,15.77,15.77,17000.0,12.3178,12.3178,12.3178,12.3178,17000.0
2008-04-16 15:20:00,15.76,15.78,15.76,15.78,17600.0,12.31,12.3257,12.31,12.3257,17600.0
2008-04-16 15:25:00,15.78,15.79,15.77,15.77,21200.0,12.3257,12.3335,12.3178,12.3178,21200.0
2008-04-16 15:30:00,15.77,15.77,15.74,15.74,4400.0,12.3178,12.3178,12.2944,12.2944,4400.0
2008-04-16 15:35:00,15.74,15.76,15.74,15.76,25400.0,12.2944,12.31,12.2944,12.31,25400.0
2008-04-16 15:40:00,15.76,15.78,15.75,15.78,240800.0,12.31,12.3257,12.3022,12.3257,240800.0
2008-04-16 15:45:00,15.77,15.78,15.76,15.78,91200.0,12.3178,12.3257,12.31,12.3257,91200.0
2008-04-16 15:50:00,15.78,15.81,15.78,15.79,283600.0,12.3257,12.3491,12.3257,12.3335,283600.0
2008-04-16 15:55:00,15.79,15.81,15.78,15.8,417400.0,12.3335,12.3491,12.3257,12.3413,417400.0
2008-04-17 09:30:00,15.82,15.82,15.8,15.8,6600.0,12.3569,12.3569,12.3413,12.3413,6600.0
2008-04-17 09:35:00,15.8,15.83,15.74,15.74,12800.0,12.3413,12.3647,12.2944,12.2944,12800.0
2008-04-17 09:40:00,15.77,15.84,15.77,15.83,167200.0,12.3178,12.3725,12.3178,12.3647,167200.0
2008-04-17 09:45:00,15.83,15.84,15.8,15.8,80400.0,12.3647,12.3725,12.3413,12.3413,80400.0
2008-04-17 09:50:00,15.79,15.79,15.71,15.71,13200.0,12.3335,12.3335,12.271,12.271,13200.0
2008-04-17 09:55:00,15.7,15.77,15.69,15.76,299200.0,12.2632,12.3178,12.2554,12.31,299200.0
2008-04-17 10:00:00,15.77,15.77,15.7,15.73,271200.0,12.3178,12.3178,12.2632,12.2866,271200.0
2008-04-17 10:05:00,15.73,15.74,15.71,15.74,238800.0,12.2866,12.2944,12.271,12.2944,238800.0
2008-04-17 10:10:00,15.74,15.82,15.74,15.8,220000.0,12.2944,12.3569,12.2944,12.3413,220000.0
2008-04-17 10:15:00,15.8,15.81,15.8,15.81,110800.0,12.3413,12.3491,12.3413,12.3491,110800.0
2008-04-17 10:20:00,15.81,15.81,15.78,15.78,25000.0,12.3491,12.3491,12.3257,12.3257,25000.0
2008-04-17 10:25:00,15.79,15.79,15.77,15.78,22800.0,12.3335,12.3335,12.3178,12.3257,22800.0
2008-04-17 10:30:00,15.78,15.79,15.77,15.78,24400.0,12.3257,12.3335,12.3178,12.3257,24400.0
2008-04-17 10:35:00,15.77,15.82,15.77,15.82,12600.0,12.3178,12.3569,12.3178,12.3569,12600.0
2008-04-17 10:40:00,15.82,15.85,15.82,15.85,12200.0,12.3569,12.3803,12.3569,12.3803,12200.0
2008-04-17 10:45:00,15.85,15.86,15.82,15.84,70200.0,12.3803,12.3881,12.3569,12.3725,70200.0
2008-04-17 10:50:00,15.84,15.84,15.81,15.83,15800.0,12.3725,12.3725,12.3491,12.3647,15800.0
2008-04-17 10:55:00,15.83,15.86,15.83,15.85,18400.0,12.3647,12.3881,12.3647,12.3803,18400.0
2008-04-17 11:00:00,15.84,15.85,15.78,15.78,39600.0,12.3725,12.3803,12.3257,12.3257,39600.0
2008-04-17 11:05:00,15.78,15.78,15.75,15.76,12200.0,12.3257,12.3257,12.3022,12.31,12200.0
2008-04-17 11:10:00,15.77,15.8,15.77,15.8,21000.0,12.3178,12.3413,12.3178,12.3413,21000.0
2008-04-17 11:15:00,15.79,15.81,15.79,15.81,11600.0,12.3335,12.3491,12.3335,12.3491,11600.0
2008-04-17 11:20:00,15.81,15.81,15.79,15.81,67400.0,12.3491,12.3491,12.3335,12.3491,67400.0
2008-04-17 11:25:00,15.81,15.81,15.78,15.79,16000.0,12.3491,12.3491,12.3257,12.3335,16000.0
2008-04-17 11:30:00,15.79,15.81,15.79,15.79,30400.0,12.3335,12.3491,12.3335,12.3335,30400.0
2008-04-17 11:35:00,15.79,15.8,15.79,15.8,9400.0,12.3335,12.3413,12.3335,12.3413,9400.0
2008-04-17 11:40:00,15.79,15.79,15.77,15.78,22400.0,12.3335,12.3335,12.3178,12.3257,22400.0
2008-04-17 11:45:00,15.78,15.79,15.78,15.79,8800.0,12.3257,12.3335,12.3257,12.3335,8800.0
2008-04-17 11:50:00,15.79,15.8,15.78,15.8,11400.0,12.3335,12.3413,12.3257,12.3413,11400.0
2008-04-17 11:55:00,15.79,15.79,15.76,15.77,14600.0,12.3335,12.3335,12.31,12.3178,14600.0
2008-04-17 12:00:00,15.77,15.79,15.76,15.79,11000.0,12.3178,12.3335,12.31,12.3335,11000.0
2008-04-17 12:05:00,15.79,15.8,15.79,15.8,4000.0,12.3335,12.3413,12.3335,12.3413,4000.0
2008-04-17 12:10:00,15.8,15.8,15.79,15.79,13600.0,12.3413,12.3413,12.3335,12.3335,13600.0
2008-04-17 12:15:00,15.79,15.8,15.77,15.78,6200.0,12.3335,12.3413,12.3178,12.3257,6200.0
2008-04-17 12:20:00,15.77,15.78,15.77,15.78,12000.0,12.3178,12.3257,12.3178,12.3257,12000.0
2008-04-17 12:25:00,15.78,15.78,15.77,15.77,9000.0,12.3257,12.3257,12.3178,12.3178,9000.0
2008-04-17 12:30:00,15.77,15.78,15.76,15.76,11800.0,12.3178,12.3257,12.31,12.31,11800.0
2008-04-17 12:35:00,15.75,15.78,15.75,15.77,14200.0,12.3022,12.3257,12.3022,12.3178,14200.0
2008-04-17 12:40:00,15.78,15.81,15.78,15.81,125800.0,12.3257,12.3491,12.3257,12.3491,125800.0
2008-04-17 12:45:00,15.8,15.8,15.78,15.78,12800.0,12.3413,12.3413,12.3257,12.3257,12800.0
2008-04-17 12:50:00,15.78,15.8,15.78,15.79,106800.0,12.3257,12.3413,12.3257,12.3335,106800.0
2008-04-17 12:55:00,15.8,15.8,15.8,15.8,27600.0,12.3413,12.3413,12.3413,12.3413,27600.0
2008-04-17 13:00:00,15.8,15.8,15.78,15.79,5400.0,12.3413,12.3413,12.3257,12.3335,5400.0
2008-04-17 13:05:00,15.79,15.8,15.79,15.8,7600.0,12.3335,12.3413,12.3335,12.3413,7600.0
2008-04-17 13:10:00,15.8,15.8,15.78,15.78,9000.0,12.3413,12.3413,12.3257,12.3257,9000.0
2008-04-17 13:15:00,15.79,15.79,15.78,15.78,8400.0,12.3335,12.3335,12.3257,12.3257,8400.0
2008-04-17 13:20:00,15.78,15.81,15.78,15.81,11400.0,12.3257,12.3491,12.3257,12.3491,11400.0
2008-04-17 13:25:00,15.81,15.81,15.81,15.81,2800.0,12.3491,12.3491,12.3491,12.3491,2800.0
2008-04-17 13:30:00,15.81,15.82,15.81,15.81,12800.0,12.3491,12.3569,12.3491,12.3491,12800.0
2008-04-17 13:35:00,15.82,15.85,15.81,15.85,10600.0,12.3569,12.3803,12.3491,12.3803,10600.0
2008-04-17 13:40:00,15.85,15.85,15.81,15.83,18000.0,12.3803,12.3803,12.3491,12.3647,18000.0
2008-04-17 13:45:00,15.81,15.82,15.81,15.81,10600.0,12.3491,12.3569,12.3491,12.3491,10600.0
2008-04-17 13:50:00,15.81,15.82,15.79,15.79,14600.0,12.3491,12.3569,12.3335,12.3335,14600.0
2008-04-17 13:55:00,15.79,15.79,15.77,15.78,19600.0,12.3335,12.3335,12.3178,12.3257,19600.0
2008-04-17 14:00:00,15.78,15.79,15.77,15.79,62800.0,12.3257,12.3335,12.3178,12.3335,62800.0
2008-04-17 14:05:00,15.79,15.79,15.78,15.78,43000.0,12.3335,12.3335,12.3257,12.3257,43000.0
2008-04-17 14:10:00,15.78,15.78,15.76,15.78,21400.0,12.3257,12.3257,12.31,12.3257,21400.0
2008-04-17 14:15:00,15.78,15.79,15.77,15.78,10600.0,12.3257,12.3335,12.3178,12.3257,10600.0
2008-04-17 14:20:00,15.79,15.8,15.77,15.79,11400.0,12.3335,12.3413,12.3178,12.3335,11400.0
2008-04-17 14:25:00,15.8,15.8,15.78,15.79,7200.0,12.3413,12.3413,12.3257,12.3335,7200.0
2008-04-17 14:30:00,15.79,15.81,15.79,15.8,14400.0,12.3335,12.3491,12.3335,12.3413,14400.0
2008-04-17 14:35:00,15.8,15.84,15.8,15.84,70000.0,12.3413,12.3725,12.3413,12.3725,70000.0
2008-04-17 14:40:00,15.84,15.84,15.82,15.82,18000.0,12.3725,12.3725,12.3569,12.3569,18000.0
2008-04-17 14:45:00,15.82,15.82,15.8,15.8,44000.0,12.3569,12.3569,12.3413,12.3413,44000.0
2008-04-17 14:50:00,15.8,15.8,15.76,15.78,19600.0,12.3413,12.3413,12.31,12.3257,19600.0
2008-04-17 14:55:00,15.78,15.78,15.77,15.77,13200.0,12.3257,12.3257,12.3178,12.3178,13200.0
2008-04-17 15:00:00,15.78,15.8,15.78,15.79,25000.0,12.3257,12.3413,12.3257,12.3335,25000.0
2008-04-17 15:05:00,15.79,15.84,15.79,15.83,21600.0,12.3335,12.3725,12.3335,12.3647,21600.0
2008-04-17 15:10:00,15.82,15.84,15.82,15.84,75000.0,12.3569,12.3725,12.3569,12.3725,75000.0
2008-04-17 15:15:00,15.84,15.85,15.84,15.84,32600.0,12.3725,12.3803,12.3725,12.3725,32600.0
2008-04-17 15:20:00,15.84,15.86,15.82,15.83,90200.0,12.3725,12.3881,12.3569,12.3647,90200.0
2008-04-17 15:25:00,15.83,15.84,15.81,15.83,54000.0,12.3647,12.3725,12.3491,12.3647,54000.0
2008-04-17 15:30:00,15.81,15.86,15.81,15.86,26800.0,12.3491,12.3881,12.3491,12.3881,26800.0
2008-04-17 15:35:00,15.86,15.88,15.86,15.87,81400.0,12.3881,12.4038,12.3881,12.396,81400.0
2008-04-17 15:40:00,15.87,15.87,15.85,15.87,19800.0,12.396,12.396,12.3803,12.396,19800.0
2008-04-17 15:45:00,15.86,15.87,15.86,15.86,96000.0,12.3881,12.396,12.3881,12.3881,96000.0
2008-04-17 15:50:00,15.86,15.88,15.86,15.88,25000.0,12.3881,12.4038,12.3881,12.4038,25000.0
2008-04-17 15:55:00,15.88,15.88,15.83,15.83,75000.0,12.4038,12.4038,12.3647,12.3647,75000.0
2008-04-18 09:30:00,16.23,16.28,16.05,16.27,164400.0,12.6771,12.7162,12.5366,12.7084,164400.0
2008-04-18 09:35:00,16.27,16.33,16.27,16.32,877400.0,12.7084,12.7553,12.7084,12.7474,877400.0
2008-04-18 09:40:00,16.32,16.36,16.31,16.31,504000.0,12.7474,12.7787,12.7396,12.7396,504000.0
2008-04-18 09:45:00,16.31,16.31,16.21,16.21,80200.0,12.7396,12.7396,12.6615,12.6615,80200.0
2008-04-18 09:50:00,16.19,16.23,16.19,16.23,48600.0,12.6459,12.6771,12.6459,12.6771,48600.0
2008-04-18 09:55:00,16.23,16.23,16.19,16.19,52200.0,12.6771,12.6771,12.6459,12.6459,52200.0
2008-04-18 10:00:00,16.16,16.16,16.1,16.14,169200.0,12.6225,12.6225,12.5756,12.6069,169200.0
2008-04-18 10:05:00,16.13,16.16,16.13,16.13,119000.0,12.599,12.6225,12.599,12.599,119000.0
2008-04-18 10:10:00,16.13,16.18,16.13,16.16,29400.0,12.599,12.6381,12.599,12.6225,29400.0
2008-04-18 10:15:00,16.15,16.15,16.12,16.14,25800.0,12.6147,12.6147,12.5912,12.6069,25800.0
2008-04-18 10:20:00,16.14,16.18,16.14,16.17,53800.0,12.6069,12.6381,12.6069,12.6303,53800.0
2008-04-18 10:25:00,16.18,16.18,16.1,16.1,28800.0,12.6381,12.6381,12.5756,12.5756,28800.0
2008-04-18 10:30:00,16.11,16.16,16.11,16.14,26200.0,12.5834,12.6225,12.5834,12.6069,26200.0
2008-04-18 10:35:00,16.16,16.22,16.16,16.22,239400.0,12.6225,12.6693,12.6225,12.6693,239400.0
2008-04-18 10:40:00,16.22,16.23,16.17,16.19,1534800.0,12.6693,12.6771,12.6303,12.6459,1534800.0
2008-04-18 10:45:00,16.2,16.21,16.13,16.13,121600.0,12.6537,12.6615,12.599,12.599,121600.0
2008-04-18 10:50:00,16.12,16.12,16.1,16.11,7800.0,12.5912,12.5912,12.5756,12.5834,7800.0
2008-04-18 10:55:00,16.12,16.16,16.12,16.15,54200.0,12.5912,12.6225,12.5912,12.6147,54200.0
2008-04-18 11:00:00,16.15,16.21,16.15,16.21,215200.0,12.6147,12.6615,12.6147,12.6615,215200.0
2008-04-18 11:05:00,16.2,16.2,16.16,16.16,6600.0,12.6537,12.6537,12.6225,12.6225,6600.0
2008-04-18 11:10:00,16.14,16.14,16.14,16.14,600.0,12.6069,12.6069,12.6069,12.6069,600.0
2008-04-18 11:15:00,16.14,16.14,16.11,16.12,36200.0,12.6069,12.6069,12.5834,12.5912,36200.0
2008-04-18 11:20:00,16.13,16.16,16.13,16.15,21200.0,12.599,12.6225,12.599,12.6147,21200.0
2008-04-18 11:25:00,16.16,16.22,16.16,16.22,15000.0,12.6225,12.6693,12.6225,12.6693,15000.0
2008-04-18 11:30:00,16.22,16.22,16.18,16.18,59400.0,12.6693,12.6693,12.6381,12.6381,59400.0
2008-04-18 11:35:00,16.18,16.18,16.18,16.18,30400.0,12.6381,12.6381,12.6381,12.6381,30400.0
2008-04-18 11:40:00,16.18,16.22,16.18,16.22,45400.0,12.6381,12.6693,12.6381,12.6693,45400.0
2008-04-18 11:45:00,16.22,16.25,16.21,16.24,49000.0,12.6693,12.6928,12.6615,12.685,49000.0
2008-04-18 11:50:00,16.25,16.25,16.23,16.24,149600.0,12.6928,12.6928,12.6771,12.685,149600.0
2008-04-18 11:55:00,16.24,16.26,16.23,16.25,77400.0,12.685,12.7006,12.6771,12.6928,77400.0
2008-04-18 12:00:00,16.25,16.26,16.24,16.25,92600.0,12.6928,12.7006,12.685,12.6928,92600.0
2008-04-18 12:05:00,16.26,16.26,16.25,16.25,68000.0,12.7006,12.7006,12.6928,12.6928,68000.0
2008-04-18 12:10:00,16.25,16.25,16.24,16.25,37200.0,12.6928,12.6928,12.685,12.6928,37200.0
2008-04-18 12:15:00,16.25,16.28,16.24,16.28,79600.0,12.6928,12.7162,12.685,12.7162,79600.0
2008-04-18 12:20:00,16.27,16.27,16.25,16.25,4800.0,12.7084,12.7084,12.6928,12.6928,4800.0
2008-04-18 12:25:00,16.27,16.3,16.27,16.28,226400.0,12.7084,12.7318,12.7084,12.7162,226400.0
2008-04-18 12:30:00,16.28,16.28,16.26,16.26,40400.0,12.7162,12.7162,12.7006,12.7006,40400.0
2008-04-18 12:35:00,16.25,16.27,16.25,16.26,162800.0,12.6928,12.7084,12.6928,12.7006,162800.0
2008-04-18 12:40:00,16.26,16.28,16.25,16.26,153600.0,12.7006,12.7162,12.6928,12.7006,153600.0
2008-04-18 12:45:00,16.26,16.26,16.25,16.25,24600.0,12.7006,12.7006,12.6928,12.6928,24600.0
2008-04-18 12:50:00,16.25,16.25,16.25,16.25,53600.0,12.6928,12.6928,12.6928,12.6928,53600.0
2008-04-18 12:55:00,16.25,16.25,16.24,16.25,98000.0,12.6928,12.6928,12.685,12.6928,98000.0
2008-04-18 13:00:00,16.25,16.25,16.24,16.25,7000.0,12.6928,12.6928,12.685,12.6928,7000.0
2008-04-18 13:05:00,16.25,16.29,16.25,16.29,246600.0,12.6928,12.724,12.6928,12.724,246600.0
2008-04-18 13:10:00,16.29,16.29,16.28,16.28,22200.0,12.724,12.724,12.7162,12.7162,22200.0
2008-04-18 13:15:00,16.28,16.29,16.27,16.28,17000.0,12.7162,12.724,12.7084,12.7162,17000.0
2008-04-18 13:20:00,16.28,16.28,16.26,16.28,98600.0,12.7162,12.7162,12.7006,12.7162,98600.0
2008-04-18 13:25:00,16.27,16.29,16.27,16.28,59000.0,12.7084,12.724,12.7084,12.7162,59000.0
2008-04-18 13:30:00,16.29,16.3,16.29,16.3,7000.0,12.724,12.7318,12.724,12.7318,7000.0
2008-04-18 13:35:00,16.3,16.3,16.25,16.25,18800.0,12.7318,12.7318,12.6928,12.6928,18800.0
2008-04-18 13:40:00,16.24,16.25,16.24,16.25,12200.0,12.685,12.6928,12.685,12.6928,12200.0
2008-04-18 13:45:00,16.25,16.25,16.25,16.25,9200.0,12.6928,12.6928,12.6928,12.6928,9200.0
2008-04-18 13:50:00,16.25,16.26,16.25,16.25,10000.0,12.6928,12.7006,12.6928,12.6928,10000.0
2008-04-18 13:55:00,16.25,16.26,16.24,16.25,9400.0,12.6928,12.7006,12.685,12.6928,9400.0
2008-04-18 14:00:00,16.26,16.26,16.24,16.25,9200.0,12.7006,12.7006,12.685,12.6928,9200.0
2008-04-18 14:05:00,16.25,16.25,16.19,16.19,38800.0,12.6928,12.6928,12.6459,12.6459,38800.0
2008-04-18 14:10:00,16.19,16.22,16.18,16.22,74000.0,12.6459,12.6693,12.6381,12.6693,74000.0
2008-04-18 14:15:00,16.21,16.22,16.2,16.22,21600.0,12.6615,12.6693,12.6537,12.6693,21600.0
2008-04-18 14:20:00,16.23,16.24,16.22,16.22,10000.0,12.6771,12.685,12.6693,12.6693,10000.0
2008-04-18 14:25:00,16.23,16.23,16.16,16.16,89000.0,12.6771,12.6771,12.6225,12.6225,89000.0
2008-04-18 14:30:00,16.17,16.18,16.16,16.18,21800.0,12.6303,12.6381,12.6225,12.6381,21800.0
2008-04-18 14:35:00,16.18,16.18,16.17,16.18,14800.0,12.6381,12.6381,12.6303,12.6381,14800.0
2008-04-18 14:40:00,16.19,16.21,16.19,16.2,45800.0,12.6459,12.6615,12.6459,12.6537,45800.0
2008-04-18 14:45:00,16.2,16.21,16.19,16.2,100200.0,12.6537,12.6615,12.6459,12.6537,100200.0
2008-04-18 14:50:00,16.2,16.21,16.18,16.18,8000.0,12.6537,12.6615,12.6381,12.6381,8000.0
2008-04-18 14:55:00,16.18,16.18,16.17,16.18,128000.0,12.6381,12.6381,12.6303,12.6381,128000.0
2008-04-18 15:00:00,16.18,16.18,16.15,16.15,60600.0,12.6381,12.6381,12.6147,12.6147,60600.0
2008-04-18 15:05:00,16.16,16.19,16.15,16.19,165200.0,12.6225,12.6459,12.6147,12.6459,165200.0
2008-04-18 15:10:00,16.2,16.2,16.18,16.2,89200.0,12.6537,12.6537,12.6381,12.6537,89200.0
2008-04-18 15:15:00,16.2,16.2,16.17,16.17,67200.0,12.6537,12.6537,12.6303,12.6303,67200.0
2008-04-18 15:20:00,16.16,16.17,16.14,16.17,110800.0,12.6225,12.6303,12.6069,12.6303,110800.0
2008-04-18 15:25:00,16.17,16.17,16.14,16.15,101200.0,12.6303,12.6303,12.6069,12.6147,101200.0
2008-04-18 15:30:00,16.15,16.17,16.14,16.17,175800.0,12.6147,12.6303,12.6069,12.6303,175800.0
2008-04-18 15:35:00,16.16,16.17,16.14,16.17,96200.0,12.6225,12.6303,12.6069,12.6303,96200.0
2008-04-18 15:40:00,16.16,16.17,16.15,16.15,96400.0,12.6225,12.6303,12.6147,12.6147,96400.0
2008-04-18 15:45:00,16.15,16.16,16.14,16.16,121000.0,12.6147,12.6225,12.6069,12.6225,121000.0
2008-04-18 15:50:00,16.17,16.2,16.17,16.19,87000.0,12.6303,12.6537,12.6303,12.6459,87000.0
2008-04-18 15:55:00,16.2,16.21,16.18,16.2,219400.0,12.6537,12.6615,12.6381,12.6537,219400.0
2008-04-21 09:30:00,16.11,16.11,16.0,16.07,44000.0,12.5834,12.5834,12.4975,12.5522,44000.0
2008-04-21 09:35:00,16.06,16.06,16.02,16.03,25400.0,12.5444,12.5444,12.5131,12.5209,25400.0
2008-04-21 09:40:00,16.04,16.08,16.04,16.07,50400.0,12.5287,12.56,12.5287,12.5522,50400.0
2008-04-21 09:45:00,16.1,16.1,16.08,16.09,21600.0,12.5756,12.5756,12.56,12.5678,21600.0
2008-04-21 09:50:00,16.09,16.11,16.09,16.1,6000.0,12.5678,12.5834,12.5678,12.5756,6000.0
2008-04-21 09:55:00,16.08,16.08,16.05,16.06,12600.0,12.56,12.56,12.5366,12.5444,12600.0
2008-04-21 10:00:00,16.05,16.05,16.0,16.0,24800.0,12.5366,12.5366,12.4975,12.4975,24800.0
2008-04-21 10:05:00,16.0,16.06,16.0,16.06,8600.0,12.4975,12.5444,12.4975,12.5444,8600.0
2008-04-21 10:10:00,16.05,16.06,15.99,16.0,13200.0,12.5366,12.5444,12.4897,12.4975,13200.0
2008-04-21 10:15:00,15.99,16.0,15.98,16.0,8400.0,12.4897,12.4975,12.4819,12.4975,8400.0
2008-04-21 10:20:00,15.99,16.0,15.97,16.0,53600.0,12.4897,12.4975,12.4741,12.4975,53600.0
2008-04-21 10:25:00,15.99,15.99,15.96,15.99,33000.0,12.4897,12.4897,12.4663,12.4897,33000.0
2008-04-21 10:30:00,15.97,15.99,15.97,15.99,7000.0,12.4741,12.4897,12.4741,12.4897,7000.0
2008-04-21 10:35:00,15.99,16.01,15.99,16.01,18000.0,12.4897,12.5053,12.4897,12.5053,18000.0
2008-04-21 10:40:00,16.03,16.03,15.99,15.99,21200.0,12.5209,12.5209,12.4897,12.4897,21200.0
2008-04-21 10:45:00,15.99,15.99,15.97,15.97,22400.0,12.4897,12.4897,12.4741,12.4741,22400.0
2008-04-21 10:50:00,15.97,16.0,15.97,15.97,12800.0,12.4741,12.4975,12.4741,12.4741,12800.0
2008-04-21 10:55:00,15.97,15.97,15.96,15.96,65600.0,12.4741,12.4741,12.4663,12.4663,65600.0
2008-04-21 11:00:00,15.96,15.97,15.95,15.96,6000.0,12.4663,12.4741,12.4584,12.4663,6000.0
2008-04-21 11:05:00,15.97,16.0,15.96,16.0,158400.0,12.4741,12.4975,12.4663,12.4975,158400.0
2008-04-21 11:10:00,15.99,16.0,15.99,15.99,196800.0,12.4897,12.4975,12.4897,12.4897,196800.0
2008-04-21 11:15:00,15.99,15.99,15.97,15.99,16200.0,12.4897,12.4897,12.4741,12.4897,16200.0
2008-04-21 11:20:00,15.99,15.99,15.98,15.99,217000.0,12.4897,12.4897,12.4819,12.4897,217000.0
2008-04-21 11:25:00,15.99,16.0,15.98,15.99,6600.0,12.4897,12.4975,12.4819,12.4897,6600.0
2008-04-21 11:30:00,15.99,16.0,15.99,16.0,8400.0,12.4897,12.4975,12.4897,12.4975,8400.0
2008-04-21 11:35:00,16.0,16.01,15.99,16.01,5400.0,12.4975,12.5053,12.4897,12.5053,5400.0
2008-04-21 11:40:00,16.01,16.01,16.0,16.0,4600.0,12.5053,12.5053,12.4975,12.4975,4600.0
2008-04-21 11:45:00,16.0,16.0,15.99,16.0,4400.0,12.4975,12.4975,12.4897,12.4975,4400.0
2008-04-21 11:50:00,16.02,16.03,16.02,16.03,3200.0,12.5131,12.5209,12.5131,12.5209,3200.0
2008-04-21 11:55:00,16.04,16.05,16.03,16.04,14400.0,12.5287,12.5366,12.5209,12.5287,14400.0
2008-04-21 12:00:00,16.04,16.04,16.03,16.04,1600.0,12.5287,12.5287,12.5209,12.5287,1600.0
2008-04-21 12:05:00,16.04,16.05,16.03,16.04,17200.0,12.5287,12.5366,12.5209,12.5287,17200.0
2008-04-21 12:10:00,16.03,16.03,16.01,16.01,4200.0,12.5209,12.5209,12.5053,12.5053,4200.0
2008-04-21 12:15:00,16.01,16.02,16.01,16.02,5400.0,12.5053,12.5131,12.5053,12.5131,5400.0
2008-04-21 12:20:00,16.02,16.03,16.01,16.03,16600.0,12.5131,12.5209,12.5053,12.5209,16600.0
2008-04-21 12:25:00,16.04,16.04,16.02,16.03,4400.0,12.5287,12.5287,12.5131,12.5209,4400.0
2008-04-21 12:30:00,16.03,16.03,16.02,16.02,28000.0,12.5209,12.5209,12.5131,12.5131,28000.0
2008-04-21 12:35:00,16.02,16.02,16.0,16.02,17800.0,12.5131,12.5131,12.4975,12.5131,17800.0
2008-04-21 12:40:00,16.02,16.04,16.02,16.04,3600.0,12.5131,12.5287,12.5131,12.5287,3600.0
2008-04-21 12:45:00,16.04,16.04,16.03,16.03,1800.0,12.5287,12.5287,12.5209,12.5209,1800.0
2008-04-21 12:50:00,16.02,16.03,16.02,16.02,7000.0,12.5131,12.5209,12.5131,12.5131,7000.0
2008-04-21 12:55:00,16.01,16.02,16.0,16.02,8000.0,12.5053,12.5131,12.4975,12.5131,8000.0
2008-04-21 13:00:00,16.02,16.02,16.02,16.02,1600.0,12.5131,12.5131,12.5131,12.5131,1600.0
2008-04-21 13:05:00,16.02,16.06,16.02,16.06,9000.0,12.5131,12.5444,12.5131,12.5444,9000.0
2008-04-21 13:10:00,16.06,16.06,16.05,16.06,9400.0,12.5444,12.5444,12.5366,12.5444,9400.0
2008-04-21 13:15:00,16.05,16.06,16.05,16.06,1400.0,12.5366,12.5444,12.5366,12.5444,1400.0
2008-04-21 13:20:00,16.06,16.07,16.06,16.06,68800.0,12.5444,12.5522,12.5444,12.5444,68800.0
2008-04-21 13:25:00,16.06,16.06,16.05,16.05,5400.0,12.5444,12.5444,12.5366,12.5366,5400.0
2008-04-21 13:30:00,16.05,16.05,16.04,16.04,3200.0,12.5366,12.5366,12.5287,12.5287,3200.0
2008-04-21 13:35:00,16.04,16.05,16.04,16.05,2000.0,12.5287,12.5366,12.5287,12.5366,2000.0
2008-04-21 13:40:00,16.04,16.04,16.01,16.01,4000.0,12.5287,12.5287,12.5053,12.5053,4000.0
2008-04-21 13:45:00,16.0,16.01,16.0,16.01,3200.0,12.4975,12.5053,12.4975,12.5053,3200.0
2008-04-21 13:50:00,16.01,16.02,16.01,16.02,32400.0,12.5053,12.5131,12.5053,12.5131,32400.0
2008-04-21 13:55:00,16.02,16.03,16.02,16.02,5800.0,12.5131,12.5209,12.5131,12.5131,5800.0
2008-04-21 14:00:00,16.01,16.01,16.0,16.0,1600.0,12.5053,12.5053,12.4975,12.4975,1600.0
2008-04-21 14:05:00,16.0,16.02,16.0,16.01,3600.0,12.4975,12.5131,12.4975,12.5053,3600.0
2008-04-21 14:10:00,16.0,16.02,16.0,16.0,4200.0,12.4975,12.5131,12.4975,12.4975,4200.0
2008-04-21 14:15:00,15.99,16.03,15.99,16.03,17600.0,12.4897,12.5209,12.4897,12.5209,17600.0
2008-04-21 14:20:00,16.02,16.02,15.98,15.99,31600.0,12.5131,12.5131,12.4819,12.4897,31600.0
2008-04-21 14:25:00,15.98,16.0,15.98,16.0,3000.0,12.4819,12.4975,12.4819,12.4975,3000.0
2008-04-21 14:30:00,16.0,16.06,16.0,16.05,16200.0,12.4975,12.5444,12.4975,12.5366,16200.0
2008-04-21 14:35:00,16.04,16.05,16.04,16.05,9000.0,12.5287,12.5366,12.5287,12.5366,9000.0
2008-04-21 14:40:00,16.04,16.04,16.04,16.04,1200.0,12.5287,12.5287,12.5287,12.5287,1200.0
2008-04-21 14:45:00,16.04,16.07,16.04,16.07,12000.0,12.5287,12.5522,12.5287,12.5522,12000.0
2008-04-21 14:50:00,16.06,16.07,16.05,16.07,2000.0,12.5444,12.5522,12.5366,12.5522,2000.0
2008-04-21 14:55:00,16.07,16.09,16.06,16.08,133600.0,12.5522,12.5678,12.5444,12.56,133600.0
2008-04-21 15:00:00,16.08,16.13,16.08,16.13,21000.0,12.56,12.599,12.56,12.599,21000.0
2008-04-21 15:05:00,16.13,16.14,16.11,16.12,240800.0,12.599,12.6069,12.5834,12.5912,240800.0
2008-04-21 15:10:00,16.12,16.12,16.11,16.11,48200.0,12.5912,12.5912,12.5834,12.5834,48200.0
2008-04-21 15:15:00,16.11,16.13,16.11,16.13,6200.0,12.5834,12.599,12.5834,12.599,6200.0
2008-04-21 15:20:00,16.11,16.11,16.1,16.11,13600.0,12.5834,12.5834,12.5756,12.5834,13600.0
2008-04-21 15:25:00,16.11,16.13,16.1,16.11,58400.0,12.5834,12.599,12.5756,12.5834,58400.0
2008-04-21 15:30:00,16.11,16.11,16.09,16.11,10000.0,12.5834,12.5834,12.5678,12.5834,10000.0
2008-04-21 15:35:00,16.11,16.13,16.09,16.13,18800.0,12.5834,12.599,12.5678,12.599,18800.0
2008-04-21 15:40:00,16.12,16.12,16.1,16.11,15200.0,12.5912,12.5912,12.5756,12.5834,15200.0
2008-04-21 15:45:00,16.11,16.14,16.1,16.13,28000.0,12.5834,12.6069,12.5756,12.599,28000.0
2008-04-21 15:50:00,16.14,16.16,16.13,16.16,59600.0,12.6069,12.6225,12.599,12.6225,59600.0
2008-04-21 15:55:00,16.15,16.15,16.11,16.13,47600.0,12.6147,12.6147,12.5834,12.599,47600.0
2008-04-22 09:30:00,16.02,16.05,15.95,15.95,25400.0,12.5131,12.5366,12.4584,12.4584,25400.0
2008-04-22 09:35:00,15.95,15.95,15.86,15.86,254200.0,12.4584,12.4584,12.3881,12.3881,254200.0
2008-04-22 09:40:00,15.86,15.86,15.77,15.78,231000.0,12.3881,12.3881,12.3178,12.3257,231000.0
2008-04-22 09:45:00,15.8,15.8,15.77,15.79,50600.0,12.3413,12.3413,12.3178,12.3335,50600.0
2008-04-22 09:50:00,15.79,15.79,15.74,15.74,71800.0,12.3335,12.3335,12.2944,12.2944,71800.0
2008-04-22 09:55:00,15.75,15.78,15.75,15.78,38000.0,12.3022,12.3257,12.3022,12.3257,38000.0
2008-04-22 10:00:00,15.77,15.84,15.77,15.83,58000.0,12.3178,12.3725,12.3178,12.3647,58000.0
2008-04-22 10:05:00,15.83,15.88,15.82,15.87,325600.0,12.3647,12.4038,12.3569,12.396,325600.0
2008-04-22 10:10:00,15.87,15.88,15.85,15.88,71200.0,12.396,12.4038,12.3803,12.4038,71200.0
2008-04-22 10:15:00,15.87,15.88,15.84,15.84,108400.0,12.396,12.4038,12.3725,12.3725,108400.0
2008-04-22 10:20:00,15.84,15.84,15.79,15.79,19600.0,12.3725,12.3725,12.3335,12.3335,19600.0
2008-04-22 10:25:00,15.79,15.8,15.77,15.79,13800.0,12.3335,12.3413,12.3178,12.3335,13800.0
2008-04-22 10:30:00,15.8,15.81,15.79,15.8,128600.0,12.3413,12.3491,12.3335,12.3413,128600.0
2008-04-22 10:35:00,15.79,15.79,15.74,15.75,173000.0,12.3335,12.3335,12.2944,12.3022,173000.0
2008-04-22 10:40:00,15.77,15.77,15.76,15.76,1400.0,12.3178,12.3178,12.31,12.31,1400.0
2008-04-22 10:45:00,15.77,15.79,15.77,15.79,800.0,12.3178,12.3335,12.3178,12.3335,800.0
2008-04-22 10:50:00,15.79,15.81,15.78,15.81,33800.0,12.3335,12.3491,12.3257,12.3491,33800.0
2008-04-22 10:55:00,15.8,15.8,15.8,15.8,200.0,12.3413,12.3413,12.3413,12.3413,200.0
2008-04-22 11:00:00,15.8,15.84,15.8,15.84,1200.0,12.3413,12.3725,12.3413,12.3725,1200.0
2008-04-22 11:05:00,15.81,15.81,15.81,15.81,60600.0,12.3491,12.3491,12.3491,12.3491,60600.0
2008-04-22 11:10:00,15.81,15.81,15.81,15.81,1400.0,12.3491,12.3491,12.3491,12.3491,1400.0
2008-04-22 11:15:00,15.81,15.81,15.81,15.81,600.0,12.3491,12.3491,12.3491,12.3491,600.0
2008-04-22 11:20:00,15.81,15.81,15.79,15.79,116600.0,12.3491,12.3491,12.3335,12.3335,116600.0
2008-04-22 11:25:00,15.77,15.79,15.77,15.78,4200.0,12.3178,12.3335,12.3178,12.3257,4200.0
2008-04-22 11:30:00,15.78,15.79,15.77,15.77,13200.0,12.3257,12.3335,12.3178,12.3178,13200.0
2008-04-22 11:35:00,15.77,15.77,15.77,15.77,800.0,12.3178,12.3178,12.3178,12.3178,800.0
2008-04-22 11:40:00,15.77,15.77,15.75,15.77,40000.0,12.3178,12.3178,12.3022,12.3178,40000.0
2008-04-22 11:45:00,15.78,15.79,15.71,15.71,47600.0,12.3257,12.3335,12.271,12.271,47600.0
2008-04-22 11:50:00,15.71,15.72,15.66,15.68,255000.0,12.271,12.2788,12.2319,12.2475,255000.0
2008-04-22 11:55:00,15.65,15.65,15.64,15.65,16200.0,12.2241,12.2241,12.2163,12.2241,16200.0
2008-04-22 12:00:00,15.65,15.65,15.63,15.63,13200.0,12.2241,12.2241,12.2085,12.2085,13200.0
2008-04-22 12:05:00,15.63,15.63,15.63,15.63,5200.0,12.2085,12.2085,12.2085,12.2085,5200.0
2008-04-22 12:10:00,15.62,15.62,15.62,15.62,10800.0,12.2007,12.2007,12.2007,12.2007,10800.0
2008-04-22 12:15:00,15.63,15.64,15.63,15.63,3000.0,12.2085,12.2163,12.2085,12.2085,3000.0
2008-04-22 12:20:00,15.63,15.63,15.62,15.63,1400.0,12.2085,12.2085,12.2007,12.2085,1400.0
2008-04-22 12:25:00,15.63,15.63,15.6,15.61,25400.0,12.2085,12.2085,12.1851,12.1929,25400.0
2008-04-22 12:30:00,15.61,15.62,15.59,15.59,17200.0,12.1929,12.2007,12.1772,12.1772,17200.0
2008-04-22 12:35:00,15.57,15.57,15.56,15.56,66800.0,12.1616,12.1616,12.1538,12.1538,66800.0
2008-04-22 12:40:00,15.56,15.57,15.54,15.54,291000.0,12.1538,12.1616,12.1382,12.1382,291000.0
2008-04-22 12:45:00,15.55,15.55,15.5,15.52,167200.0,12.146,12.146,12.107,12.1226,167200.0
2008-04-22 12:50:00,15.52,15.52,15.5,15.51,19400.0,12.1226,12.1226,12.107,12.1148,19400.0
2008-04-22 12:55:00,15.52,15.52,15.51,15.52,14600.0,12.1226,12.1226,12.1148,12.1226,14600.0
2008-04-22 13:00:00,15.51,15.54,15.51,15.54,14600.0,12.1148,12.1382,12.1148,12.1382,14600.0
2008-04-22 13:05:00,15.53,15.56,15.53,15.56,4400.0,12.1304,12.1538,12.1304,12.1538,4400.0
2008-04-22 13:10:00,15.56,15.56,15.54,15.56,323200.0,12.1538,12.1538,12.1382,12.1538,323200.0
2008-04-22 13:15:00,15.56,15.56,15.54,15.54,114600.0,12.1538,12.1538,12.1382,12.1382,114600.0
2008-04-22 13:20:00,15.55,15.56,15.54,15.55,115200.0,12.146,12.1538,12.1382,12.146,115200.0
2008-04-22 13:25:00,15.55,15.56,15.55,15.56,22000.0,12.146,12.1538,12.146,12.1538,22000.0
2008-04-22 13:30:00,15.58,15.58,15.57,15.58,10400.0,12.1694,12.1694,12.1616,12.1694,10400.0
2008-04-22 13:35:00,15.58,15.59,15.58,15.58,13200.0,12.1694,12.1772,12.1694,12.1694,13200.0
2008-04-22 13:40:00,15.58,15.59,15.56,15.58,91200.0,12.1694,12.1772,12.1538,12.1694,91200.0
2008-04-22 13:45:00,15.57,15.57,15.56,15.57,10200.0,12.1616,12.1616,12.1538,12.1616,10200.0
2008-04-22 13:50:00,15.59,15.62,15.58,15.62,184000.0,12.1772,12.2007,12.1694,12.2007,184000.0
2008-04-22 13:55:00,15.62,15.63,15.62,15.62,44600.0,12.2007,12.2085,12.2007,12.2007,44600.0
2008-04-22 14:00:00,15.62,15.62,15.59,15.59,18200.0,12.2007,12.2007,12.1772,12.1772,18200.0
2008-04-22 14:05:00,15.59,15.6,15.57,15.59,87600.0,12.1772,12.1851,12.1616,12.1772,87600.0
2008-04-22 14:10:00,15.6,15.6,15.56,15.58,137000.0,12.1851,12.1851,12.1538,12.1694,137000.0
2008-04-22 14:15:00,15.58,15.58,15.56,15.56,84000.0,12.1694,12.1694,12.1538,12.1538,84000.0
2008-04-22 14:20:00,15.56,15.59,15.56,15.59,35200.0,12.1538,12.1772,12.1538,12.1772,35200.0
2008-04-22 14:25:00,15.59,15.6,15.58,15.59,48800.0,12.1772,12.1851,12.1694,12.1772,48800.0
2008-04-22 14:30:00,15.59,15.6,15.58,15.6,67800.0,12.1772,12.1851,12.1694,12.1851,67800.0
2008-04-22 14:35:00,15.6,15.61,15.58,15.58,40000.0,12.1851,12.1929,12.1694,12.1694,40000.0
2008-04-22 14:40:00,15.58,15.59,15.56,15.58,66400.0,12.1694,12.1772,12.1538,12.1694,66400.0
2008-04-22 14:45:00,15.57,15.58,15.56,15.57,33400.0,12.1616,12.1694,12.1538,12.1616,33400.0
2008-04-22 14:50:00,15.56,15.58,15.54,15.55,40800.0,12.1538,12.1694,12.1382,12.146,40800.0
2008-04-22 14:55:00,15.55,15.58,15.54,15.58,39000.0,12.146,12.1694,12.1382,12.1694,39000.0
2008-04-22 15:00:00,15.58,15.59,15.56,15.59,17400.0,12.1694,12.1772,12.1538,12.1772,17400.0
2008-04-22 15:05:00,15.59,15.62,15.59,15.62,8400.0,12.1772,12.2007,12.1772,12.2007,8400.0
2008-04-22 15:10:00,15.61,15.62,15.61,15.62,20400.0,12.1929,12.2007,12.1929,12.2007,20400.0
2008-04-22 15:15:00,15.62,15.63,15.61,15.62,18000.0,12.2007,12.2085,12.1929,12.2007,18000.0
2008-04-22 15:20:00,15.62,15.63,15.61,15.61,35400.0,12.2007,12.2085,12.1929,12.1929,35400.0
2008-04-22 15:25:00,15.61,15.63,15.6,15.62,25200.0,12.1929,12.2085,12.1851,12.2007,25200.0
2008-04-22 15:30:00,15.62,15.64,15.62,15.62,66000.0,12.2007,12.2163,12.2007,12.2007,66000.0
2008-04-22 15:35:00,15.62,15.63,15.6,15.62,552800.0,12.2007,12.2085,12.1851,12.2007,552800.0
2008-04-22 15:40:00,15.62,15.62,15.6,15.61,499400.0,12.2007,12.2007,12.1851,12.1929,499400.0
2008-04-22 15:45:00,15.62,15.67,15.62,15.67,37200.0,12.2007,12.2397,12.2007,12.2397,37200.0
2008-04-22 15:50:00,15.66,15.69,15.65,15.68,206600.0,12.2319,12.2554,12.2241,12.2475,206600.0
2008-04-22 15:55:00,15.68,15.71,15.67,15.68,129400.0,12.2475,12.271,12.2397,12.2475,129400.0
2008-04-23 09:30:00,15.69,15.75,15.69,15.75,5800.0,12.2554,12.3022,12.2554,12.3022,5800.0
2008-04-23 09:35:00,15.72,15.72,15.65,15.65,51200.0,12.2788,12.2788,12.2241,12.2241,51200.0
2008-04-23 09:40:00,15.64,15.64,15.6,15.61,17800.0,12.2163,12.2163,12.1851,12.1929,17800.0
2008-04-23 09:45:00,15.6,15.6,15.58,15.58,56400.0,12.1851,12.1851,12.1694,12.1694,56400.0
2008-04-23 09:50:00,15.58,15.64,15.58,15.64,6200.0,12.1694,12.2163,12.1694,12.2163,6200.0
2008-04-23 09:55:00,15.63,15.69,15.63,15.67,14000.0,12.2085,12.2554,12.2085,12.2397,14000.0
2008-04-23 10:00:00,15.67,15.68,15.65,15.67,129800.0,12.2397,12.2475,12.2241,12.2397,129800.0
2008-04-23 10:05:00,15.68,15.77,15.68,15.77,24400.0,12.2475,12.3178,12.2475,12.3178,24400.0
2008-04-23 10:10:00,15.76,15.77,15.72,15.74,22800.0,12.31,12.3178,12.2788,12.2944,22800.0
2008-04-23 10:15:00,15.74,15.83,15.74,15.81,38600.0,12.2944,12.3647,12.2944,12.3491,38600.0
2008-04-23 10:20:00,15.81,15.87,15.81,15.86,179000.0,12.3491,12.396,12.3491,12.3881,179000.0
2008-04-23 10:25:00,15.86,15.9,15.84,15.9,181000.0,12.3881,12.4194,12.3725,12.4194,181000.0
2008-04-23 10:30:00,15.9,15.93,15.88,15.88,55200.0,12.4194,12.4428,12.4038,12.4038,55200.0
2008-04-23 10:35:00,15.88,15.95,15.88,15.95,70600.0,12.4038,12.4584,12.4038,12.4584,70600.0
2008-04-23 10:40:00,15.95,16.01,15.95,15.97,200000.0,12.4584,12.5053,12.4584,12.4741,200000.0
2008-04-23 10:45:00,15.95,16.0,15.95,16.0,212600.0,12.4584,12.4975,12.4584,12.4975,212600.0
2008-04-23 10:50:00,15.99,16.05,15.99,16.04,135600.0,12.4897,12.5366,12.4897,12.5287,135600.0
2008-04-23 10:55:00,16.05,16.05,15.99,15.99,37000.0,12.5366,12.5366,12.4897,12.4897,37000.0
2008-04-23 11:00:00,15.97,15.97,15.96,15.96,76000.0,12.4741,12.4741,12.4663,12.4663,76000.0
2008-04-23 11:05:00,15.95,15.96,15.95,15.95,94600.0,12.4584,12.4663,12.4584,12.4584,94600.0
2008-04-23 11:10:00,15.96,15.96,15.96,15.96,200.0,12.4663,12.4663,12.4663,12.4663,200.0
2008-04-23 11:15:00,15.96,15.96,15.93,15.93,167600.0,12.4663,12.4663,12.4428,12.4428,167600.0
2008-04-23 11:20:00,15.93,15.93,15.9,15.92,217600.0,12.4428,12.4428,12.4194,12.435,217600.0
2008-04-23 11:25:00,15.92,15.93,15.92,15.92,25400.0,12.435,12.4428,12.435,12.435,25400.0
2008-04-23 11:30:00,15.92,15.95,15.92,15.93,20600.0,12.435,12.4584,12.435,12.4428,20600.0
2008-04-23 11:35:00,15.94,15.95,15.94,15.95,18800.0,12.4506,12.4584,12.4506,12.4584,18800.0
2008-04-23 11:40:00,15.96,15.96,15.96,15.96,3400.0,12.4663,12.4663,12.4663,12.4663,3400.0
2008-04-23 11:45:00,15.97,15.97,15.97,15.97,1400.0,12.4741,12.4741,12.4741,12.4741,1400.0
2008-04-23 11:50:00,15.97,15.97,15.97,15.97,2000.0,12.4741,12.4741,12.4741,12.4741,2000.0
2008-04-23 11:55:00,15.96,15.96,15.94,15.94,14800.0,12.4663,12.4663,12.4506,12.4506,14800.0
2008-04-23 12:00:00,15.93,15.93,15.9,15.9,275600.0,12.4428,12.4428,12.4194,12.4194,275600.0
2008-04-23 12:05:00,15.88,15.88,15.88,15.88,4400.0,12.4038,12.4038,12.4038,12.4038,4400.0
2008-04-23 12:10:00,15.88,15.88,15.86,15.86,373000.0,12.4038,12.4038,12.3881,12.3881,373000.0
2008-04-23 12:15:00,15.86,15.86,15.86,15.86,0.0,12.3881,12.3881,12.3881,12.3881,0.0
2008-04-23 12:20:00,15.85,15.85,15.81,15.81,28600.0,12.3803,12.3803,12.3491,12.3491,28600.0
2008-04-23 12:25:00,15.81,15.81,15.79,15.8,236200.0,12.3491,12.3491,12.3335,12.3413,236200.0
2008-04-23 12:30:00,15.8,15.81,15.79,15.79,111800.0,12.3413,12.3491,12.3335,12.3335,111800.0
2008-04-23 12:35:00,15.77,15.78,15.73,15.77,356600.0,12.3178,12.3257,12.2866,12.3178,356600.0
2008-04-23 12:40:00,15.78,15.81,15.78,15.79,258000.0,12.3257,12.3491,12.3257,12.3335,258000.0
2008-04-23 12:45:00,15.79,15.79,15.79,15.79,600.0,12.3335,12.3335,12.3335,12.3335,600.0
2008-04-23 12:50:00,15.79,15.81,15.79,15.81,800.0,12.3335,12.3491,12.3335,12.3491,800.0
2008-04-23 12:55:00,15.8,15.8,15.8,15.8,3400.0,12.3413,12.3413,12.3413,12.3413,3400.0
2008-04-23 13:00:00,15.79,15.8,15.78,15.8,2800.0,12.3335,12.3413,12.3257,12.3413,2800.0
2008-04-23 13:05:00,15.79,15.8,15.78,15.8,3200.0,12.3335,12.3413,12.3257,12.3413,3200.0
2008-04-23 13:10:00,15.79,15.81,15.79,15.81,1000.0,12.3335,12.3491,12.3335,12.3491,1000.0
2008-04-23 13:15:00,15.81,15.81,15.8,15.8,1000.0,12.3491,12.3491,12.3413,12.3413,1000.0
2008-04-23 13:20:00,15.8,15.81,15.8,15.81,3000.0,12.3413,12.3491,12.3413,12.3491,3000.0
2008-04-23 13:25:00,15.83,15.83,15.83,15.83,200.0,12.3647,12.3647,12.3647,12.3647,200.0
2008-04-23 13:30:00,15.82,15.82,15.81,15.82,32600.0,12.3569,12.3569,12.3491,12.3569,32600.0
2008-04-23 13:35:00,15.81,15.82,15.81,15.81,13000.0,12.3491,12.3569,12.3491,12.3491,13000.0
2008-04-23 13:40:00,15.81,15.81,15.8,15.8,1000.0,12.3491,12.3491,12.3413,12.3413,1000.0
2008-04-23 13:45:00,15.81,15.86,15.81,15.86,50000.0,12.3491,12.3881,12.3491,12.3881,50000.0
2008-04-23 13:50:00,15.85,15.86,15.84,15.84,19000.0,12.3803,12.3881,12.3725,12.3725,19000.0
2008-04-23 13:55:00,15.84,15.84,15.8,15.8,52800.0,12.3725,12.3725,12.3413,12.3413,52800.0
2008-04-23 14:00:00,15.81,15.81,15.79,15.79,76800.0,12.3491,12.3491,12.3335,12.3335,76800.0
2008-04-23 14:05:00,15.8,15.8,15.8,15.8,400.0,12.3413,12.3413,12.3413,12.3413,400.0
2008-04-23 14:10:00,15.81,15.81,15.81,15.81,118600.0,12.3491,12.3491,12.3491,12.3491,118600.0
2008-04-23 14:15:00,15.82,15.82,15.81,15.81,8600.0,12.3569,12.3569,12.3491,12.3491,8600.0
2008-04-23 14:20:00,15.81,15.83,15.8,15.81,13600.0,12.3491,12.3647,12.3413,12.3491,13600.0
2008-04-23 14:25:00,15.8,15.82,15.8,15.8,85600.0,12.3413,12.3569,12.3413,12.3413,85600.0
2008-04-23 14:30:00,15.8,15.86,15.8,15.86,170000.0,12.3413,12.3881,12.3413,12.3881,170000.0
2008-04-23 14:35:00,15.87,15.88,15.85,15.85,167800.0,12.396,12.4038,12.3803,12.3803,167800.0
2008-04-23 14:40:00,15.85,15.88,15.85,15.88,216800.0,12.3803,12.4038,12.3803,12.4038,216800.0
2008-04-23 14:45:00,15.86,15.86,15.86,15.86,1000.0,12.3881,12.3881,12.3881,12.3881,1000.0
2008-04-23 14:50:00,15.86,15.87,15.86,15.87,1600.0,12.3881,12.396,12.3881,12.396,1600.0
2008-04-23 14:55:00,15.86,15.86,15.86,15.86,600.0,12.3881,12.3881,12.3881,12.3881,600.0
2008-04-23 15:00:00,15.86,15.89,15.86,15.88,14400.0,12.3881,12.4116,12.3881,12.4038,14400.0
2008-04-23 15:05:00,15.9,15.91,15.9,15.9,2600.0,12.4194,12.4272,12.4194,12.4194,2600.0
2008-04-23 15:10:00,15.92,15.93,15.92,15.93,17400.0,12.435,12.4428,12.435,12.4428,17400.0
2008-04-23 15:15:00,15.93,15.94,15.93,15.93,17000.0,12.4428,12.4506,12.4428,12.4428,17000.0
2008-04-23 15:20:00,15.94,15.95,15.93,15.95,14200.0,12.4506,12.4584,12.4428,12.4584,14200.0
2008-04-23 15:25:00,15.95,15.95,15.85,15.86,130600.0,12.4584,12.4584,12.3803,12.3881,130600.0
2008-04-23 15:30:00,15.87,15.9,15.87,15.9,47800.0,12.396,12.4194,12.396,12.4194,47800.0
2008-04-23 15:35:00,15.9,15.92,15.88,15.92,56200.0,12.4194,12.435,12.4038,12.435,56200.0
2008-04-23 15:40:00,15.92,15.93,15.88,15.9,158200.0,12.435,12.4428,12.4038,12.4194,158200.0
2008-04-23 15:45:00,15.9,15.91,15.88,15.91,99000.0,12.4194,12.4272,12.4038,12.4272,99000.0
2008-04-23 15:50:00,15.91,15.93,15.9,15.9,94800.0,12.4272,12.4428,12.4194,12.4194,94800.0
2008-04-23 15:55:00,15.9,15.93,15.9,15.91,129600.0,12.4194,12.4428,12.4194,12.4272,129600.0
2008-04-24 09:30:00,15.88,16.16,15.88,16.16,408000.0,12.4038,12.6225,12.4038,12.6225,408000.0
2008-04-24 09:35:00,16.15,16.18,16.04,16.05,405800.0,12.6147,12.6381,12.5287,12.5366,405800.0
2008-04-24 09:40:00,16.03,16.05,16.01,16.05,251000.0,12.5209,12.5366,12.5053,12.5366,251000.0
2008-04-24 09:45:00,16.04,16.05,15.99,16.02,304600.0,12.5287,12.5366,12.4897,12.5131,304600.0
2008-04-24 09:50:00,15.99,16.02,15.99,16.02,378400.0,12.4897,12.5131,12.4897,12.5131,378400.0
2008-04-24 09:55:00,16.02,16.06,16.02,16.06,88200.0,12.5131,12.5444,12.5131,12.5444,88200.0
2008-04-24 10:00:00,16.04,16.04,15.94,15.95,236200.0,12.5287,12.5287,12.4506,12.4584,236200.0
2008-04-24 10:05:00,15.94,15.96,15.92,15.92,541800.0,12.4506,12.4663,12.435,12.435,541800.0
2008-04-24 10:10:00,15.9,15.97,15.9,15.96,52800.0,12.4194,12.4741,12.4194,12.4663,52800.0
2008-04-24 10:15:00,15.97,16.02,15.97,16.01,33400.0,12.4741,12.5131,12.4741,12.5053,33400.0
2008-04-24 10:20:00,16.02,16.02,15.98,16.0,37400.0,12.5131,12.5131,12.4819,12.4975,37400.0
2008-04-24 10:25:00,16.0,16.04,15.98,16.04,258800.0,12.4975,12.5287,12.4819,12.5287,258800.0
2008-04-24 10:30:00,16.03,16.03,15.98,15.98,10600.0,12.5209,12.5209,12.4819,12.4819,10600.0
2008-04-24 10:35:00,15.99,16.03,15.99,16.03,135400.0,12.4897,12.5209,12.4897,12.5209,135400.0
2008-04-24 10:40:00,16.02,16.05,16.01,16.03,53800.0,12.5131,12.5366,12.5053,12.5209,53800.0
2008-04-24 10:45:00,16.01,16.01,15.98,15.99,21400.0,12.5053,12.5053,12.4819,12.4897,21400.0
2008-04-24 10:50:00,15.99,16.0,15.97,16.0,72200.0,12.4897,12.4975,12.4741,12.4975,72200.0
2008-04-24 10:55:00,15.99,16.0,15.97,15.97,228600.0,12.4897,12.4975,12.4741,12.4741,228600.0
2008-04-24 11:00:00,15.97,16.0,15.97,16.0,7800.0,12.4741,12.4975,12.4741,12.4975,7800.0
2008-04-24 11:05:00,16.0,16.03,16.0,16.02,31800.0,12.4975,12.5209,12.4975,12.5131,31800.0
2008-04-24 11:10:00,16.02,16.04,16.01,16.03,37400.0,12.5131,12.5287,12.5053,12.5209,37400.0
2008-04-24 11:15:00,16.03,16.06,16.03,16.06,90600.0,12.5209,12.5444,12.5209,12.5444,90600.0
2008-04-24 11:20:00,16.06,16.07,16.04,16.07,44600.0,12.5444,12.5522,12.5287,12.5522,44600.0
2008-04-24 11:25:00,16.07,16.11,16.07,16.11,155200.0,12.5522,12.5834,12.5522,12.5834,155200.0
2008-04-24 11:30:00,16.11,16.14,16.1,16.14,294600.0,12.5834,12.6069,12.5756,12.6069,294600.0
2008-04-24 11:35:00,16.15,16.2,16.15,16.17,188000.0,12.6147,12.6537,12.6147,12.6303,188000.0
2008-04-24 11:40:00,16.18,16.18,16.15,16.17,234600.0,12.6381,12.6381,12.6147,12.6303,234600.0
2008-04-24 11:45:00,16.18,16.19,16.17,16.18,12000.0,12.6381,12.6459,12.6303,12.6381,12000.0
2008-04-24 11:50:00,16.18,16.2,16.17,16.18,94600.0,12.6381,12.6537,12.6303,12.6381,94600.0
2008-04-24 11:55:00,16.18,16.18,16.16,16.18,270000.0,12.6381,12.6381,12.6225,12.6381,270000.0
2008-04-24 12:00:00,16.18,16.2,16.18,16.2,14200.0,12.6381,12.6537,12.6381,12.6537,14200.0
2008-04-24 12:05:00,16.2,16.27,16.2,16.27,184800.0,12.6537,12.7084,12.6537,12.7084,184800.0
2008-04-24 12:10:00,16.27,16.3,16.27,16.3,13000.0,12.7084,12.7318,12.7084,12.7318,13000.0
2008-04-24 12:15:00,16.3,16.32,16.28,16.29,117000.0,12.7318,12.7474,12.7162,12.724,117000.0
2008-04-24 12:20:00,16.29,16.29,16.25,16.27,42400.0,12.724,12.724,12.6928,12.7084,42400.0
2008-04-24 12:25:00,16.28,16.28,16.25,16.27,6000.0,12.7162,12.7162,12.6928,12.7084,6000.0
2008-04-24 12:30:00,16.25,16.27,16.25,16.26,9000.0,12.6928,12.7084,12.6928,12.7006,9000.0
2008-04-24 12:35:00,16.27,16.33,16.27,16.32,32000.0,12.7084,12.7553,12.7084,12.7474,32000.0
2008-04-24 12:40:00,16.34,16.38,16.32,16.33,511000.0,12.7631,12.7943,12.7474,12.7553,511000.0
2008-04-24 12:45:00,16.33,16.33,16.32,16.33,61600.0,12.7553,12.7553,12.7474,12.7553,61600.0
2008-04-24 12:50:00,16.32,16.32,16.31,16.31,3400.0,12.7474,12.7474,12.7396,12.7396,3400.0
2008-04-24 12:55:00,16.29,16.32,16.29,16.32,46800.0,12.724,12.7474,12.724,12.7474,46800.0
2008-04-24 13:00:00,16.31,16.33,16.31,16.33,8000.0,12.7396,12.7553,12.7396,12.7553,8000.0
2008-04-24 13:05:00,16.33,16.36,16.33,16.33,173000.0,12.7553,12.7787,12.7553,12.7553,173000.0
2008-04-24 13:10:00,16.33,16.34,16.32,16.34,110800.0,12.7553,12.7631,12.7474,12.7631,110800.0
2008-04-24 13:15:00,16.34,16.34,16.31,16.31,30000.0,12.7631,12.7631,12.7396,12.7396,30000.0
2008-04-24 13:20:00,16.31,16.33,16.3,16.31,83600.0,12.7396,12.7553,12.7318,12.7396,83600.0
2008-04-24 13:25:00,16.3,16.3,16.29,16.29,800.0,12.7318,12.7318,12.724,12.724,800.0
2008-04-24 13:30:00,16.3,16.31,16.3,16.31,2000.0,12.7318,12.7396,12.7318,12.7396,2000.0
2008-04-24 13:35:00,16.3,16.3,16.29,16.3,41000.0,12.7318,12.7318,12.724,12.7318,41000.0
2008-04-24 13:40:00,16.31,16.32,16.31,16.32,6200.0,12.7396,12.7474,12.7396,12.7474,6200.0
2008-04-24 13:45:00,16.31,16.32,16.31,16.32,1200.0,12.7396,12.7474,12.7396,12.7474,1200.0
2008-04-24 13:50:00,16.31,16.31,16.28,16.31,217600.0,12.7396,12.7396,12.7162,12.7396,217600.0
2008-04-24 13:55:00,16.31,16.32,16.29,16.31,27000.0,12.7396,12.7474,12.724,12.7396,27000.0
2008-04-24 14:00:00,16.31,16.32,16.3,16.32,14800.0,12.7396,12.7474,12.7318,12.7474,14800.0
2008-04-24 14:05:00,16.33,16.38,16.33,16.38,7200.0,12.7553,12.7943,12.7553,12.7943,7200.0
2008-04-24 14:10:00,16.38,16.38,16.36,16.38,12400.0,12.7943,12.7943,12.7787,12.7943,12400.0
2008-04-24 14:15:00,16.38,16.43,16.38,16.4,142400.0,12.7943,12.8334,12.7943,12.8099,142400.0
2008-04-24 14:20:00,16.4,16.42,16.4,16.42,71000.0,12.8099,12.8256,12.8099,12.8256,71000.0
2008-04-24 14:25:00,16.42,16.43,16.4,16.43,26800.0,12.8256,12.8334,12.8099,12.8334,26800.0
2008-04-24 14:30:00,16.42,16.42,16.38,16.41,126400.0,12.8256,12.8256,12.7943,12.8177,126400.0
2008-04-24 14:35:00,16.4,16.42,16.4,16.41,244200.0,12.8099,12.8256,12.8099,12.8177,244200.0
2008-04-24 14:40:00,16.41,16.43,16.41,16.43,33600.0,12.8177,12.8334,12.8177,12.8334,33600.0
2008-04-24 14:45:00,16.43,16.47,16.43,16.45,22200.0,12.8334,12.8646,12.8334,12.849,22200.0
2008-04-24 14:50:00,16.45,16.45,16.42,16.43,19400.0,12.849,12.849,12.8256,12.8334,19400.0
2008-04-24 14:55:00,16.43,16.43,16.42,16.43,29800.0,12.8334,12.8334,12.8256,12.8334,29800.0
2008-04-24 15:00:00,16.43,16.43,16.41,16.43,47800.0,12.8334,12.8334,12.8177,12.8334,47800.0
2008-04-24 15:05:00,16.43,16.46,16.43,16.43,32600.0,12.8334,12.8568,12.8334,12.8334,32600.0
2008-04-24 15:10:00,16.43,16.44,16.42,16.42,28800.0,12.8334,12.8412,12.8256,12.8256,28800.0
2008-04-24 15:15:00,16.42,16.42,16.36,16.36,122600.0,12.8256,12.8256,12.7787,12.7787,122600.0
2008-04-24 15:20:00,16.37,16.38,16.33,16.33,95800.0,12.7865,12.7943,12.7553,12.7553,95800.0
2008-04-24 15:25:00,16.33,16.38,16.33,16.38,50400.0,12.7553,12.7943,12.7553,12.7943,50400.0
2008-04-24 15:30:00,16.36,16.38,16.34,16.37,110200.0,12.7787,12.7943,12.7631,12.7865,110200.0
2008-04-24 15:35:00,16.38,16.38,16.35,16.36,54600.0,12.7943,12.7943,12.7709,12.7787,54600.0
2008-04-24 15:40:00,16.36,16.37,16.28,16.28,51000.0,12.7787,12.7865,12.7162,12.7162,51000.0
2008-04-24 15:45:00,16.27,16.32,16.27,16.31,134400.0,12.7084,12.7474,12.7084,12.7396,134400.0
2008-04-24 15:50:00,16.31,16.35,16.31,16.33,118200.0,12.7396,12.7709,12.7396,12.7553,118200.0
2008-04-24 15:55:00,16.32,16.33,16.26,16.26,562600.0,12.7474,12.7553,12.7006,12.7006,562600.0
2008-04-25 09:30:00,16.4,16.43,16.36,16.42,149000.0,12.8099,12.8334,12.7787,12.8256,149000.0
2008-04-25 09:35:00,16.42,16.55,16.42,16.55,82800.0,12.8256,12.9271,12.8256,12.9271,82800.0
2008-04-25 09:40:00,16.55,16.61,16.55,16.59,69000.0,12.9271,12.974,12.9271,12.9583,69000.0
2008-04-25 09:45:00,16.59,16.59,16.5,16.5,21000.0,12.9583,12.9583,12.888,12.888,21000.0
2008-04-25 09:50:00,16.47,16.49,16.46,16.47,100200.0,12.8646,12.8802,12.8568,12.8646,100200.0
2008-04-25 09:55:00,16.47,16.53,16.46,16.5,360200.0,12.8646,12.9115,12.8568,12.888,360200.0
2008-04-25 10:00:00,16.5,16.5,16.45,16.45,88400.0,12.888,12.888,12.849,12.849,88400.0
2008-04-25 10:05:00,16.45,16.49,16.44,16.47,200400.0,12.849,12.8802,12.8412,12.8646,200400.0
2008-04-25 10:10:00,16.46,16.46,16.42,16.43,561600.0,12.8568,12.8568,12.8256,12.8334,561600.0
2008-04-25 10:15:00,16.43,16.45,16.41,16.45,76400.0,12.8334,12.849,12.8177,12.849,76400.0
2008-04-25 10:20:00,16.45,16.5,16.45,16.5,67800.0,12.849,12.888,12.849,12.888,67800.0
2008-04-25 10:25:00,16.5,16.52,16.5,16.5,161200.0,12.888,12.9037,12.888,12.888,161200.0
2008-04-25 10:30:00,16.5,16.5,16.49,16.49,17400.0,12.888,12.888,12.8802,12.8802,17400.0
2008-04-25 10:35:00,16.49,16.49,16.4,16.4,126200.0,12.8802,12.8802,12.8099,12.8099,126200.0
2008-04-25 10:40:00,16.41,16.45,16.39,16.42,73800.0,12.8177,12.849,12.8021,12.8256,73800.0
2008-04-25 10:45:00,16.42,16.42,16.34,16.35,246000.0,12.8256,12.8256,12.7631,12.7709,246000.0
2008-04-25 10:50:00,16.34,16.38,16.32,16.34,187600.0,12.7631,12.7943,12.7474,12.7631,187600.0
2008-04-25 10:55:00,16.33,16.33,16.31,16.32,67200.0,12.7553,12.7553,12.7396,12.7474,67200.0
2008-04-25 11:00:00,16.32,16.36,16.32,16.34,116600.0,12.7474,12.7787,12.7474,12.7631,116600.0
2008-04-25 11:05:00,16.35,16.35,16.34,16.34,38200.0,12.7709,12.7709,12.7631,12.7631,38200.0
2008-04-25 11:10:00,16.34,16.34,16.25,16.27,68800.0,12.7631,12.7631,12.6928,12.7084,68800.0
2008-04-25 11:15:00,16.27,16.27,16.21,16.21,266600.0,12.7084,12.7084,12.6615,12.6615,266600.0
2008-04-25 11:20:00,16.22,16.25,16.18,16.18,831400.0,12.6693,12.6928,12.6381,12.6381,831400.0
2008-04-25 11:25:00,16.19,16.22,16.19,16.22,8600.0,12.6459,12.6693,12.6459,12.6693,8600.0
2008-04-25 11:30:00,16.21,16.25,16.21,16.24,112200.0,12.6615,12.6928,12.6615,12.685,112200.0
2008-04-25 11:35:00,16.24,16.24,16.23,16.23,6400.0,12.685,12.685,12.6771,12.6771,6400.0
2008-04-25 11:40:00,16.23,16.28,16.23,16.27,35800.0,12.6771,12.7162,12.6771,12.7084,35800.0
2008-04-25 11:45:00,16.28,16.3,16.27,16.3,7200.0,12.7162,12.7318,12.7084,12.7318,7200.0
2008-04-25 11:50:00,16.31,16.34,16.31,16.33,20000.0,12.7396,12.7631,12.7396,12.7553,20000.0
2008-04-25 11:55:00,16.33,16.35,16.33,16.35,8600.0,12.7553,12.7709,12.7553,12.7709,8600.0
2008-04-25 12:00:00,16.34,16.34,16.3,16.3,2200.0,12.7631,12.7631,12.7318,12.7318,2200.0
2008-04-25 12:05:00,16.3,16.34,16.3,16.33,8600.0,12.7318,12.7631,12.7318,12.7553,8600.0
2008-04-25 12:10:00,16.34,16.36,16.34,16.35,37600.0,12.7631,12.7787,12.7631,12.7709,37600.0
2008-04-25 12:15:00,16.35,16.36,16.35,16.36,7200.0,12.7709,12.7787,12.7709,12.7787,7200.0
2008-04-25 12:20:00,16.35,16.35,16.34,16.35,19000.0,12.7709,12.7709,12.7631,12.7709,19000.0
2008-04-25 12:25:00,16.35,16.35,16.35,16.35,7000.0,12.7709,12.7709,12.7709,12.7709,7000.0
2008-04-25 12:30:00,16.35,16.35,16.33,16.33,14600.0,12.7709,12.7709,12.7553,12.7553,14600.0
2008-04-25 12:35:00,16.33,16.35,16.32,16.35,17800.0,12.7553,12.7709,12.7474,12.7709,17800.0
2008-04-25 12:40:00,16.35,16.36,16.35,16.36,3200.0,12.7709,12.7787,12.7709,12.7787,3200.0
2008-04-25 12:45:00,16.36,16.36,16.34,16.34,10200.0,12.7787,12.7787,12.7631,12.7631,10200.0
2008-04-25 12:50:00,16.34,16.36,16.33,16.36,17200.0,12.7631,12.7787,12.7553,12.7787,17200.0
2008-04-25 12:55:00,16.33,16.33,16.33,16.33,4200.0,12.7553,12.7553,12.7553,12.7553,4200.0
2008-04-25 13:00:00,16.33,16.35,16.33,16.35,15000.0,12.7553,12.7709,12.7553,12.7709,15000.0
2008-04-25 13:05:00,16.34,16.35,16.32,16.33,2800.0,12.7631,12.7709,12.7474,12.7553,2800.0
2008-04-25 13:10:00,16.34,16.34,16.32,16.32,23200.0,12.7631,12.7631,12.7474,12.7474,23200.0
2008-04-25 13:15:00,16.3,16.31,16.3,16.3,112200.0,12.7318,12.7396,12.7318,12.7318,112200.0
2008-04-25 13:20:00,16.31,16.31,16.31,16.31,9400.0,12.7396,12.7396,12.7396,12.7396,9400.0
2008-04-25 13:25:00,16.31,16.32,16.31,16.31,15000.0,12.7396,12.7474,12.7396,12.7396,15000.0
2008-04-25 13:30:00,16.31,16.31,16.3,16.31,103000.0,12.7396,12.7396,12.7318,12.7396,103000.0
2008-04-25 13:35:00,16.31,16.34,16.3,16.34,22400.0,12.7396,12.7631,12.7318,12.7631,22400.0
2008-04-25 13:40:00,16.34,16.34,16.33,16.33,32800.0,12.7631,12.7631,12.7553,12.7553,32800.0
2008-04-25 13:45:00,16.33,16.33,16.31,16.33,22600.0,12.7553,12.7553,12.7396,12.7553,22600.0
2008-04-25 13:50:00,16.33,16.34,16.33,16.34,53200.0,12.7553,12.7631,12.7553,12.7631,53200.0
2008-04-25 13:55:00,16.34,16.4,16.34,16.4,14800.0,12.7631,12.8099,12.7631,12.8099,14800.0
2008-04-25 14:00:00,16.4,16.4,16.38,16.4,112400.0,12.8099,12.8099,12.7943,12.8099,112400.0
2008-04-25 14:05:00,16.4,16.43,16.4,16.43,48200.0,12.8099,12.8334,12.8099,12.8334,48200.0
2008-04-25 14:10:00,16.43,16.43,16.42,16.42,54600.0,12.8334,12.8334,12.8256,12.8256,54600.0
2008-04-25 14:15:00,16.42,16.42,16.39,16.41,139600.0,12.8256,12.8256,12.8021,12.8177,139600.0
2008-04-25 14:20:00,16.41,16.43,16.4,16.4,142000.0,12.8177,12.8334,12.8099,12.8099,142000.0
2008-04-25 14:25:00,16.41,16.46,16.41,16.44,65600.0,12.8177,12.8568,12.8177,12.8412,65600.0
2008-04-25 14:30:00,16.44,16.48,16.43,16.47,188000.0,12.8412,12.8724,12.8334,12.8646,188000.0
2008-04-25 14:35:00,16.47,16.49,16.46,16.49,202800.0,12.8646,12.8802,12.8568,12.8802,202800.0
2008-04-25 14:40:00,16.49,16.5,16.47,16.48,96800.0,12.8802,12.888,12.8646,12.8724,96800.0
2008-04-25 14:45:00,16.49,16.5,16.48,16.49,49600.0,12.8802,12.888,12.8724,12.8802,49600.0
2008-04-25 14:50:00,16.5,16.52,16.48,16.5,88400.0,12.888,12.9037,12.8724,12.888,88400.0
2008-04-25 14:55:00,16.5,16.52,16.5,16.52,141200.0,12.888,12.9037,12.888,12.9037,141200.0
2008-04-25 15:00:00,16.52,16.59,16.52,16.59,85800.0,12.9037,12.9583,12.9037,12.9583,85800.0
2008-04-25 15:05:00,16.59,16.6,16.57,16.6,36400.0,12.9583,12.9662,12.9427,12.9662,36400.0
2008-04-25 15:10:00,16.6,16.64,16.6,16.62,249200.0,12.9662,12.9974,12.9662,12.9818,249200.0
2008-04-25 15:15:00,16.63,16.65,16.62,16.65,67200.0,12.9896,13.0052,12.9818,13.0052,67200.0
2008-04-25 15:20:00,16.64,16.66,16.64,16.65,117800.0,12.9974,13.013,12.9974,13.0052,117800.0
2008-04-25 15:25:00,16.65,16.65,16.6,16.61,148400.0,13.0052,13.0052,12.9662,12.974,148400.0
2008-04-25 15:30:00,16.61,16.63,16.61,16.63,42000.0,12.974,12.9896,12.974,12.9896,42000.0
2008-04-25 15:35:00,16.63,16.64,16.62,16.64,16400.0,12.9896,12.9974,12.9818,12.9974,16400.0
2008-04-25 15:40:00,16.64,16.64,16.6,16.63,61200.0,12.9974,12.9974,12.9662,12.9896,61200.0
2008-04-25 15:45:00,16.63,16.64,16.63,16.63,46400.0,12.9896,12.9974,12.9896,12.9896,46400.0
2008-04-25 15:50:00,16.62,16.65,16.62,16.63,74200.0,12.9818,13.0052,12.9818,12.9896,74200.0
2008-04-25 15:55:00,16.64,16.66,16.64,16.64,82000.0,12.9974,13.013,12.9974,12.9974,82000.0
2008-04-28 09:30:00,16.63,16.63,16.53,16.53,32400.0,12.9896,12.9896,12.9115,12.9115,32400.0
2008-04-28 09:35:00,16.5,16.5,16.45,16.45,11600.0,12.888,12.888,12.849,12.849,11600.0
2008-04-28 09:40:00,16.41,16.41,16.36,16.37,34000.0,12.8177,12.8177,12.7787,12.7865,34000.0
2008-04-28 09:45:00,16.38,16.4,16.33,16.36,178600.0,12.7943,12.8099,12.7553,12.7787,178600.0
2008-04-28 09:50:00,16.36,16.38,16.33,16.38,146200.0,12.7787,12.7943,12.7553,12.7943,146200.0
2008-04-28 09:55:00,16.39,16.49,16.39,16.49,218200.0,12.8021,12.8802,12.8021,12.8802,218200.0
2008-04-28 10:00:00,16.49,16.49,16.43,16.45,68800.0,12.8802,12.8802,12.8334,12.849,68800.0
2008-04-28 10:05:00,16.44,16.45,16.43,16.43,74000.0,12.8412,12.849,12.8334,12.8334,74000.0
2008-04-28 10:10:00,16.43,16.52,16.43,16.5,362200.0,12.8334,12.9037,12.8334,12.888,362200.0
2008-04-28 10:15:00,16.52,16.53,16.51,16.51,8200.0,12.9037,12.9115,12.8959,12.8959,8200.0
2008-04-28 10:20:00,16.5,16.5,16.47,16.47,198600.0,12.888,12.888,12.8646,12.8646,198600.0
2008-04-28 10:25:00,16.47,16.48,16.46,16.46,86000.0,12.8646,12.8724,12.8568,12.8568,86000.0
2008-04-28 10:30:00,16.46,16.5,16.46,16.5,19600.0,12.8568,12.888,12.8568,12.888,19600.0
2008-04-28 10:35:00,16.51,16.52,16.51,16.52,30000.0,12.8959,12.9037,12.8959,12.9037,30000.0
2008-04-28 10:40:00,16.53,16.53,16.51,16.51,46000.0,12.9115,12.9115,12.8959,12.8959,46000.0
2008-04-28 10:45:00,16.5,16.52,16.5,16.51,33400.0,12.888,12.9037,12.888,12.8959,33400.0
2008-04-28 10:50:00,16.51,16.51,16.5,16.5,227000.0,12.8959,12.8959,12.888,12.888,227000.0
2008-04-28 10:55:00,16.5,16.54,16.5,16.53,54600.0,12.888,12.9193,12.888,12.9115,54600.0
2008-04-28 11:00:00,16.53,16.53,16.53,16.53,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2008-04-28 11:05:00,16.53,16.54,16.52,16.53,108000.0,12.9115,12.9193,12.9037,12.9115,108000.0
2008-04-28 11:10:00,16.53,16.54,16.53,16.53,65200.0,12.9115,12.9193,12.9115,12.9115,65200.0
2008-04-28 11:15:00,16.54,16.54,16.52,16.52,132600.0,12.9193,12.9193,12.9037,12.9037,132600.0
2008-04-28 11:20:00,16.53,16.56,16.53,16.56,800.0,12.9115,12.9349,12.9115,12.9349,800.0
2008-04-28 11:25:00,16.56,16.56,16.56,16.56,0.0,12.9349,12.9349,12.9349,12.9349,0.0
2008-04-28 11:30:00,16.57,16.57,16.54,16.54,800.0,12.9427,12.9427,12.9193,12.9193,800.0
2008-04-28 11:35:00,16.53,16.53,16.53,16.53,200.0,12.9115,12.9115,12.9115,12.9115,200.0
2008-04-28 11:40:00,16.55,16.56,16.55,16.56,3600.0,12.9271,12.9349,12.9271,12.9349,3600.0
2008-04-28 11:45:00,16.57,16.58,16.56,16.58,6800.0,12.9427,12.9505,12.9349,12.9505,6800.0
2008-04-28 11:50:00,16.59,16.59,16.59,16.59,3800.0,12.9583,12.9583,12.9583,12.9583,3800.0
2008-04-28 11:55:00,16.57,16.59,16.57,16.59,9800.0,12.9427,12.9583,12.9427,12.9583,9800.0
2008-04-28 12:00:00,16.58,16.59,16.58,16.59,400.0,12.9505,12.9583,12.9505,12.9583,400.0
2008-04-28 12:05:00,16.59,16.61,16.59,16.61,17200.0,12.9583,12.974,12.9583,12.974,17200.0
2008-04-28 12:10:00,16.61,16.62,16.61,16.62,11200.0,12.974,12.9818,12.974,12.9818,11200.0
2008-04-28 12:15:00,16.62,16.67,16.62,16.67,123200.0,12.9818,13.0208,12.9818,13.0208,123200.0
2008-04-28 12:20:00,16.67,16.68,16.67,16.68,44000.0,13.0208,13.0286,13.0208,13.0286,44000.0
2008-04-28 12:25:00,16.66,16.69,16.65,16.69,170200.0,13.013,13.0365,13.0052,13.0365,170200.0
2008-04-28 12:30:00,16.69,16.72,16.68,16.72,213600.0,13.0365,13.0599,13.0286,13.0599,213600.0
2008-04-28 12:35:00,16.7,16.71,16.7,16.7,5800.0,13.0443,13.0521,13.0443,13.0443,5800.0
2008-04-28 12:40:00,16.7,16.71,16.67,16.68,114200.0,13.0443,13.0521,13.0208,13.0286,114200.0
2008-04-28 12:45:00,16.68,16.68,16.68,16.68,8000.0,13.0286,13.0286,13.0286,13.0286,8000.0
2008-04-28 12:50:00,16.67,16.68,16.67,16.68,21400.0,13.0208,13.0286,13.0208,13.0286,21400.0
2008-04-28 12:55:00,16.68,16.69,16.68,16.68,3200.0,13.0286,13.0365,13.0286,13.0286,3200.0
2008-04-28 13:00:00,16.68,16.68,16.68,16.68,7400.0,13.0286,13.0286,13.0286,13.0286,7400.0
2008-04-28 13:05:00,16.69,16.71,16.69,16.71,8200.0,13.0365,13.0521,13.0365,13.0521,8200.0
2008-04-28 13:10:00,16.71,16.72,16.71,16.72,1400.0,13.0521,13.0599,13.0521,13.0599,1400.0
2008-04-28 13:15:00,16.71,16.71,16.69,16.69,11600.0,13.0521,13.0521,13.0365,13.0365,11600.0
2008-04-28 13:20:00,16.69,16.72,16.69,16.72,17800.0,13.0365,13.0599,13.0365,13.0599,17800.0
2008-04-28 13:25:00,16.71,16.73,16.71,16.73,3800.0,13.0521,13.0677,13.0521,13.0677,3800.0
2008-04-28 13:30:00,16.73,16.76,16.73,16.76,7600.0,13.0677,13.0911,13.0677,13.0911,7600.0
2008-04-28 13:35:00,16.75,16.75,16.75,16.75,4200.0,13.0833,13.0833,13.0833,13.0833,4200.0
2008-04-28 13:40:00,16.75,16.75,16.75,16.75,4800.0,13.0833,13.0833,13.0833,13.0833,4800.0
2008-04-28 13:45:00,16.75,16.75,16.75,16.75,3600.0,13.0833,13.0833,13.0833,13.0833,3600.0
2008-04-28 13:50:00,16.75,16.78,16.75,16.78,6600.0,13.0833,13.1068,13.0833,13.1068,6600.0
2008-04-28 13:55:00,16.78,16.79,16.78,16.79,18600.0,13.1068,13.1146,13.1068,13.1146,18600.0
2008-04-28 14:00:00,16.79,16.79,16.78,16.79,6400.0,13.1146,13.1146,13.1068,13.1146,6400.0
2008-04-28 14:05:00,16.78,16.79,16.76,16.78,109200.0,13.1068,13.1146,13.0911,13.1068,109200.0
2008-04-28 14:10:00,16.79,16.79,16.75,16.76,52400.0,13.1146,13.1146,13.0833,13.0911,52400.0
2008-04-28 14:15:00,16.76,16.76,16.75,16.75,74200.0,13.0911,13.0911,13.0833,13.0833,74200.0
2008-04-28 14:20:00,16.75,16.77,16.75,16.77,33800.0,13.0833,13.0989,13.0833,13.0989,33800.0
2008-04-28 14:25:00,16.75,16.76,16.74,16.75,127800.0,13.0833,13.0911,13.0755,13.0833,127800.0
2008-04-28 14:30:00,16.74,16.75,16.74,16.75,9400.0,13.0755,13.0833,13.0755,13.0833,9400.0
2008-04-28 14:35:00,16.75,16.75,16.74,16.74,7800.0,13.0833,13.0833,13.0755,13.0755,7800.0
2008-04-28 14:40:00,16.74,16.75,16.74,16.75,28600.0,13.0755,13.0833,13.0755,13.0833,28600.0
2008-04-28 14:45:00,16.75,16.75,16.73,16.73,10600.0,13.0833,13.0833,13.0677,13.0677,10600.0
2008-04-28 14:50:00,16.72,16.73,16.71,16.73,7600.0,13.0599,13.0677,13.0521,13.0677,7600.0
2008-04-28 14:55:00,16.72,16.72,16.71,16.71,7600.0,13.0599,13.0599,13.0521,13.0521,7600.0
2008-04-28 15:00:00,16.72,16.73,16.71,16.73,13800.0,13.0599,13.0677,13.0521,13.0677,13800.0
2008-04-28 15:05:00,16.73,16.74,16.73,16.73,11600.0,13.0677,13.0755,13.0677,13.0677,11600.0
2008-04-28 15:10:00,16.73,16.75,16.73,16.75,19400.0,13.0677,13.0833,13.0677,13.0833,19400.0
2008-04-28 15:15:00,16.75,16.77,16.74,16.74,18200.0,13.0833,13.0989,13.0755,13.0755,18200.0
2008-04-28 15:20:00,16.74,16.74,16.73,16.73,12400.0,13.0755,13.0755,13.0677,13.0677,12400.0
2008-04-28 15:25:00,16.72,16.72,16.67,16.67,17200.0,13.0599,13.0599,13.0208,13.0208,17200.0
2008-04-28 15:30:00,16.68,16.68,16.65,16.65,103600.0,13.0286,13.0286,13.0052,13.0052,103600.0
2008-04-28 15:35:00,16.66,16.66,16.64,16.65,17400.0,13.013,13.013,12.9974,13.0052,17400.0
2008-04-28 15:40:00,16.64,16.65,16.64,16.64,23400.0,12.9974,13.0052,12.9974,12.9974,23400.0
2008-04-28 15:45:00,16.64,16.65,16.63,16.63,22600.0,12.9974,13.0052,12.9896,12.9896,22600.0
2008-04-28 15:50:00,16.63,16.63,16.61,16.62,26400.0,12.9896,12.9896,12.974,12.9818,26400.0
2008-04-28 15:55:00,16.62,16.64,16.6,16.64,24200.0,12.9818,12.9974,12.9662,12.9974,24200.0
2008-04-29 09:30:00,16.68,16.72,16.65,16.72,13200.0,13.0286,13.0599,13.0052,13.0599,13200.0
2008-04-29 09:35:00,16.74,16.79,16.73,16.78,47200.0,13.0755,13.1146,13.0677,13.1068,47200.0
2008-04-29 09:40:00,16.78,16.81,16.77,16.78,115000.0,13.1068,13.1302,13.0989,13.1068,115000.0
2008-04-29 09:45:00,16.77,16.83,16.77,16.83,155800.0,13.0989,13.1458,13.0989,13.1458,155800.0
2008-04-29 09:50:00,16.83,16.83,16.79,16.83,342400.0,13.1458,13.1458,13.1146,13.1458,342400.0
2008-04-29 09:55:00,16.82,16.82,16.79,16.81,331000.0,13.138,13.138,13.1146,13.1302,331000.0
2008-04-29 10:00:00,16.81,16.88,16.79,16.79,741600.0,13.1302,13.1849,13.1146,13.1146,741600.0
2008-04-29 10:05:00,16.79,16.79,16.72,16.72,184200.0,13.1146,13.1146,13.0599,13.0599,184200.0
2008-04-29 10:10:00,16.72,16.72,16.66,16.68,264000.0,13.0599,13.0599,13.013,13.0286,264000.0
2008-04-29 10:15:00,16.68,16.68,16.64,16.64,123200.0,13.0286,13.0286,12.9974,12.9974,123200.0
2008-04-29 10:20:00,16.65,16.65,16.62,16.62,10200.0,13.0052,13.0052,12.9818,12.9818,10200.0
2008-04-29 10:25:00,16.63,16.63,16.6,16.6,16600.0,12.9896,12.9896,12.9662,12.9662,16600.0
2008-04-29 10:30:00,16.59,16.61,16.59,16.61,31200.0,12.9583,12.974,12.9583,12.974,31200.0
2008-04-29 10:35:00,16.6,16.64,16.6,16.63,12200.0,12.9662,12.9974,12.9662,12.9896,12200.0
2008-04-29 10:40:00,16.63,16.66,16.63,16.66,115600.0,12.9896,13.013,12.9896,13.013,115600.0
2008-04-29 10:45:00,16.66,16.66,16.64,16.64,129200.0,13.013,13.013,12.9974,12.9974,129200.0
2008-04-29 10:50:00,16.63,16.64,16.61,16.63,65000.0,12.9896,12.9974,12.974,12.9896,65000.0
2008-04-29 10:55:00,16.63,16.66,16.63,16.64,31400.0,12.9896,13.013,12.9896,12.9974,31400.0
2008-04-29 11:00:00,16.63,16.63,16.61,16.62,136400.0,12.9896,12.9896,12.974,12.9818,136400.0
2008-04-29 11:05:00,16.61,16.61,16.61,16.61,6800.0,12.974,12.974,12.974,12.974,6800.0
2008-04-29 11:10:00,16.6,16.6,16.59,16.6,13200.0,12.9662,12.9662,12.9583,12.9662,13200.0
2008-04-29 11:15:00,16.6,16.63,16.6,16.62,12200.0,12.9662,12.9896,12.9662,12.9818,12200.0
2008-04-29 11:20:00,16.63,16.63,16.61,16.62,8000.0,12.9896,12.9896,12.974,12.9818,8000.0
2008-04-29 11:25:00,16.62,16.63,16.62,16.63,16600.0,12.9818,12.9896,12.9818,12.9896,16600.0
2008-04-29 11:30:00,16.63,16.64,16.63,16.64,14400.0,12.9896,12.9974,12.9896,12.9974,14400.0
2008-04-29 11:35:00,16.64,16.65,16.63,16.65,133800.0,12.9974,13.0052,12.9896,13.0052,133800.0
2008-04-29 11:40:00,16.65,16.65,16.64,16.65,45000.0,13.0052,13.0052,12.9974,13.0052,45000.0
2008-04-29 11:45:00,16.65,16.65,16.64,16.64,11200.0,13.0052,13.0052,12.9974,12.9974,11200.0
2008-04-29 11:50:00,16.64,16.65,16.64,16.65,30800.0,12.9974,13.0052,12.9974,13.0052,30800.0
2008-04-29 11:55:00,16.65,16.65,16.64,16.65,14800.0,13.0052,13.0052,12.9974,13.0052,14800.0
2008-04-29 12:00:00,16.65,16.66,16.65,16.65,18800.0,13.0052,13.013,13.0052,13.0052,18800.0
2008-04-29 12:05:00,16.64,16.66,16.64,16.66,57600.0,12.9974,13.013,12.9974,13.013,57600.0
2008-04-29 12:10:00,16.66,16.66,16.65,16.66,13600.0,13.013,13.013,13.0052,13.013,13600.0
2008-04-29 12:15:00,16.66,16.66,16.65,16.65,8600.0,13.013,13.013,13.0052,13.0052,8600.0
2008-04-29 12:20:00,16.65,16.66,16.65,16.66,16800.0,13.0052,13.013,13.0052,13.013,16800.0
2008-04-29 12:25:00,16.66,16.75,16.66,16.75,136000.0,13.013,13.0833,13.013,13.0833,136000.0
2008-04-29 12:30:00,16.75,16.77,16.75,16.75,319000.0,13.0833,13.0989,13.0833,13.0833,319000.0
2008-04-29 12:35:00,16.75,16.75,16.73,16.74,38800.0,13.0833,13.0833,13.0677,13.0755,38800.0
2008-04-29 12:40:00,16.74,16.74,16.72,16.73,11000.0,13.0755,13.0755,13.0599,13.0677,11000.0
2008-04-29 12:45:00,16.73,16.74,16.71,16.72,308200.0,13.0677,13.0755,13.0521,13.0599,308200.0
2008-04-29 12:50:00,16.71,16.71,16.67,16.69,138400.0,13.0521,13.0521,13.0208,13.0365,138400.0
2008-04-29 12:55:00,16.69,16.69,16.66,16.66,65200.0,13.0365,13.0365,13.013,13.013,65200.0
2008-04-29 13:00:00,16.67,16.67,16.66,16.66,14200.0,13.0208,13.0208,13.013,13.013,14200.0
2008-04-29 13:05:00,16.66,16.7,16.66,16.7,14800.0,13.013,13.0443,13.013,13.0443,14800.0
2008-04-29 13:10:00,16.7,16.75,16.7,16.73,21600.0,13.0443,13.0833,13.0443,13.0677,21600.0
2008-04-29 13:15:00,16.74,16.74,16.73,16.74,4400.0,13.0755,13.0755,13.0677,13.0755,4400.0
2008-04-29 13:20:00,16.74,16.76,16.74,16.74,138800.0,13.0755,13.0911,13.0755,13.0755,138800.0
2008-04-29 13:25:00,16.73,16.75,16.73,16.73,30800.0,13.0677,13.0833,13.0677,13.0677,30800.0
2008-04-29 13:30:00,16.74,16.76,16.74,16.75,145400.0,13.0755,13.0911,13.0755,13.0833,145400.0
2008-04-29 13:35:00,16.75,16.81,16.75,16.81,61600.0,13.0833,13.1302,13.0833,13.1302,61600.0
2008-04-29 13:40:00,16.8,16.81,16.8,16.8,107600.0,13.1224,13.1302,13.1224,13.1224,107600.0
2008-04-29 13:45:00,16.8,16.8,16.79,16.79,107200.0,13.1224,13.1224,13.1146,13.1146,107200.0
2008-04-29 13:50:00,16.79,16.79,16.78,16.78,7200.0,13.1146,13.1146,13.1068,13.1068,7200.0
2008-04-29 13:55:00,16.78,16.79,16.77,16.79,155400.0,13.1068,13.1146,13.0989,13.1146,155400.0
2008-04-29 14:00:00,16.8,16.8,16.79,16.79,65000.0,13.1224,13.1224,13.1146,13.1146,65000.0
2008-04-29 14:05:00,16.78,16.78,16.77,16.78,209200.0,13.1068,13.1068,13.0989,13.1068,209200.0
2008-04-29 14:10:00,16.78,16.8,16.78,16.79,28200.0,13.1068,13.1224,13.1068,13.1146,28200.0
2008-04-29 14:15:00,16.79,16.81,16.78,16.8,32800.0,13.1146,13.1302,13.1068,13.1224,32800.0
2008-04-29 14:20:00,16.8,16.82,16.8,16.82,139200.0,13.1224,13.138,13.1224,13.138,139200.0
2008-04-29 14:25:00,16.82,16.82,16.81,16.82,37000.0,13.138,13.138,13.1302,13.138,37000.0
2008-04-29 14:30:00,16.82,16.84,16.81,16.82,50400.0,13.138,13.1536,13.1302,13.138,50400.0
2008-04-29 14:35:00,16.82,16.82,16.81,16.82,41400.0,13.138,13.138,13.1302,13.138,41400.0
2008-04-29 14:40:00,16.82,16.84,16.81,16.84,66600.0,13.138,13.1536,13.1302,13.1536,66600.0
2008-04-29 14:45:00,16.85,16.89,16.85,16.87,212800.0,13.1614,13.1927,13.1614,13.177,212800.0
2008-04-29 14:50:00,16.86,16.86,16.85,16.85,29000.0,13.1692,13.1692,13.1614,13.1614,29000.0
2008-04-29 14:55:00,16.85,16.86,16.85,16.86,97600.0,13.1614,13.1692,13.1614,13.1692,97600.0
2008-04-29 15:00:00,16.86,16.88,16.85,16.87,42400.0,13.1692,13.1849,13.1614,13.177,42400.0
2008-04-29 15:05:00,16.86,16.88,16.85,16.87,148400.0,13.1692,13.1849,13.1614,13.177,148400.0
2008-04-29 15:10:00,16.88,16.89,16.87,16.88,179400.0,13.1849,13.1927,13.177,13.1849,179400.0
2008-04-29 15:15:00,16.88,16.89,16.88,16.89,242800.0,13.1849,13.1927,13.1849,13.1927,242800.0
2008-04-29 15:20:00,16.89,16.89,16.84,16.84,278800.0,13.1927,13.1927,13.1536,13.1536,278800.0
2008-04-29 15:25:00,16.84,16.85,16.83,16.84,78200.0,13.1536,13.1614,13.1458,13.1536,78200.0
2008-04-29 15:30:00,16.84,16.84,16.83,16.84,65800.0,13.1536,13.1536,13.1458,13.1536,65800.0
2008-04-29 15:35:00,16.84,16.86,16.84,16.85,101800.0,13.1536,13.1692,13.1536,13.1614,101800.0
2008-04-29 15:40:00,16.85,16.86,16.84,16.84,61400.0,13.1614,13.1692,13.1536,13.1536,61400.0
2008-04-29 15:45:00,16.84,16.85,16.83,16.83,130000.0,13.1536,13.1614,13.1458,13.1458,130000.0
2008-04-29 15:50:00,16.83,16.88,16.81,16.86,1297000.0,13.1458,13.1849,13.1302,13.1692,1297000.0
2008-04-29 15:55:00,16.86,16.9,16.84,16.9,182200.0,13.1692,13.2005,13.1536,13.2005,182200.0
2008-04-30 09:30:00,16.93,16.93,16.79,16.85,45000.0,13.2239,13.2239,13.1146,13.1614,45000.0
2008-04-30 09:35:00,16.82,16.82,16.78,16.78,2200.0,13.138,13.138,13.1068,13.1068,2200.0
2008-04-30 09:40:00,16.73,16.81,16.7,16.77,334400.0,13.0677,13.1302,13.0443,13.0989,334400.0
2008-04-30 09:45:00,16.83,16.83,16.8,16.8,69000.0,13.1458,13.1458,13.1224,13.1224,69000.0
2008-04-30 09:50:00,16.79,16.8,16.78,16.78,185800.0,13.1146,13.1224,13.1068,13.1068,185800.0
2008-04-30 09:55:00,16.78,16.78,16.73,16.77,128200.0,13.1068,13.1068,13.0677,13.0989,128200.0
2008-04-30 10:00:00,16.77,16.78,16.75,16.77,16200.0,13.0989,13.1068,13.0833,13.0989,16200.0
2008-04-30 10:05:00,16.75,16.79,16.75,16.78,69000.0,13.0833,13.1146,13.0833,13.1068,69000.0
2008-04-30 10:10:00,16.78,16.78,16.76,16.76,5400.0,13.1068,13.1068,13.0911,13.0911,5400.0
2008-04-30 10:15:00,16.73,16.74,16.69,16.69,99400.0,13.0677,13.0755,13.0365,13.0365,99400.0
2008-04-30 10:20:00,16.7,16.73,16.69,16.71,72800.0,13.0443,13.0677,13.0365,13.0521,72800.0
2008-04-30 10:25:00,16.72,16.72,16.71,16.72,14800.0,13.0599,13.0599,13.0521,13.0599,14800.0
2008-04-30 10:30:00,16.72,16.79,16.72,16.78,35000.0,13.0599,13.1146,13.0599,13.1068,35000.0
2008-04-30 10:35:00,16.78,16.83,16.78,16.83,442200.0,13.1068,13.1458,13.1068,13.1458,442200.0
2008-04-30 10:40:00,16.84,16.86,16.84,16.86,169200.0,13.1536,13.1692,13.1536,13.1692,169200.0
2008-04-30 10:45:00,16.85,16.85,16.83,16.83,11400.0,13.1614,13.1614,13.1458,13.1458,11400.0
2008-04-30 10:50:00,16.83,16.88,16.83,16.86,12000.0,13.1458,13.1849,13.1458,13.1692,12000.0
2008-04-30 10:55:00,16.86,16.89,16.86,16.89,17000.0,13.1692,13.1927,13.1692,13.1927,17000.0
2008-04-30 11:00:00,16.89,16.91,16.89,16.9,98200.0,13.1927,13.2083,13.1927,13.2005,98200.0
2008-04-30 11:05:00,16.89,16.93,16.89,16.92,43800.0,13.1927,13.2239,13.1927,13.2161,43800.0
2008-04-30 11:10:00,16.91,16.93,16.91,16.92,117400.0,13.2083,13.2239,13.2083,13.2161,117400.0
2008-04-30 11:15:00,16.92,16.95,16.92,16.95,96000.0,13.2161,13.2395,13.2161,13.2395,96000.0
2008-04-30 11:20:00,16.93,16.94,16.92,16.93,155800.0,13.2239,13.2317,13.2161,13.2239,155800.0
2008-04-30 11:25:00,16.93,16.93,16.92,16.92,33400.0,13.2239,13.2239,13.2161,13.2161,33400.0
2008-04-30 11:30:00,16.92,16.93,16.92,16.92,24200.0,13.2161,13.2239,13.2161,13.2161,24200.0
2008-04-30 11:35:00,16.92,16.93,16.92,16.93,19200.0,13.2161,13.2239,13.2161,13.2239,19200.0
2008-04-30 11:40:00,16.93,16.93,16.9,16.9,218200.0,13.2239,13.2239,13.2005,13.2005,218200.0
2008-04-30 11:45:00,16.9,16.9,16.86,16.88,225400.0,13.2005,13.2005,13.1692,13.1849,225400.0
2008-04-30 11:50:00,16.88,16.9,16.88,16.9,17800.0,13.1849,13.2005,13.1849,13.2005,17800.0
2008-04-30 11:55:00,16.9,16.92,16.9,16.92,2600.0,13.2005,13.2161,13.2005,13.2161,2600.0
2008-04-30 12:00:00,16.93,16.93,16.93,16.93,42800.0,13.2239,13.2239,13.2239,13.2239,42800.0
2008-04-30 12:05:00,16.93,16.95,16.91,16.95,15400.0,13.2239,13.2395,13.2083,13.2395,15400.0
2008-04-30 12:10:00,16.93,16.93,16.9,16.92,22600.0,13.2239,13.2239,13.2005,13.2161,22600.0
2008-04-30 12:15:00,16.92,16.92,16.91,16.91,13600.0,13.2161,13.2161,13.2083,13.2083,13600.0
2008-04-30 12:20:00,16.91,16.91,16.89,16.89,15400.0,13.2083,13.2083,13.1927,13.1927,15400.0
2008-04-30 12:25:00,16.89,16.9,16.89,16.89,12000.0,13.1927,13.2005,13.1927,13.1927,12000.0
2008-04-30 12:30:00,16.89,16.9,16.89,16.89,5200.0,13.1927,13.2005,13.1927,13.1927,5200.0
2008-04-30 12:35:00,16.89,16.9,16.89,16.89,21400.0,13.1927,13.2005,13.1927,13.1927,21400.0
2008-04-30 12:40:00,16.9,16.9,16.88,16.88,9600.0,13.2005,13.2005,13.1849,13.1849,9600.0
2008-04-30 12:45:00,16.88,16.89,16.87,16.87,13000.0,13.1849,13.1927,13.177,13.177,13000.0
2008-04-30 12:50:00,16.88,16.89,16.87,16.87,79800.0,13.1849,13.1927,13.177,13.177,79800.0
2008-04-30 12:55:00,16.87,16.88,16.86,16.88,46200.0,13.177,13.1849,13.1692,13.1849,46200.0
2008-04-30 13:00:00,16.88,16.89,16.88,16.89,57600.0,13.1849,13.1927,13.1849,13.1927,57600.0
2008-04-30 13:05:00,16.88,16.9,16.88,16.89,7400.0,13.1849,13.2005,13.1849,13.1927,7400.0
2008-04-30 13:10:00,16.9,16.91,16.88,16.88,117200.0,13.2005,13.2083,13.1849,13.1849,117200.0
2008-04-30 13:15:00,16.88,16.89,16.88,16.89,7000.0,13.1849,13.1927,13.1849,13.1927,7000.0
2008-04-30 13:20:00,16.89,16.9,16.89,16.89,4000.0,13.1927,13.2005,13.1927,13.1927,4000.0
2008-04-30 13:25:00,16.89,16.9,16.89,16.89,10000.0,13.1927,13.2005,13.1927,13.1927,10000.0
2008-04-30 13:30:00,16.89,16.89,16.88,16.88,28200.0,13.1927,13.1927,13.1849,13.1849,28200.0
2008-04-30 13:35:00,16.88,16.89,16.88,16.88,6600.0,13.1849,13.1927,13.1849,13.1849,6600.0
2008-04-30 13:40:00,16.88,16.88,16.87,16.88,7200.0,13.1849,13.1849,13.177,13.1849,7200.0
2008-04-30 13:45:00,16.87,16.88,16.86,16.86,12400.0,13.177,13.1849,13.1692,13.1692,12400.0
2008-04-30 13:50:00,16.86,16.86,16.85,16.85,42200.0,13.1692,13.1692,13.1614,13.1614,42200.0
2008-04-30 13:55:00,16.85,16.91,16.85,16.91,505000.0,13.1614,13.2083,13.1614,13.2083,505000.0
2008-04-30 14:00:00,16.92,16.92,16.9,16.9,60200.0,13.2161,13.2161,13.2005,13.2005,60200.0
2008-04-30 14:05:00,16.91,16.95,16.91,16.94,85400.0,13.2083,13.2395,13.2083,13.2317,85400.0
2008-04-30 14:10:00,16.95,16.96,16.9,16.92,16800.0,13.2395,13.2473,13.2005,13.2161,16800.0
2008-04-30 14:15:00,16.93,17.04,16.83,16.97,738200.0,13.2239,13.3098,13.1458,13.2552,738200.0
2008-04-30 14:20:00,16.97,16.97,16.74,16.82,2351000.0,13.2552,13.2552,13.0755,13.138,2351000.0
2008-04-30 14:25:00,16.83,16.93,16.81,16.93,715800.0,13.1458,13.2239,13.1302,13.2239,715800.0
2008-04-30 14:30:00,16.93,16.96,16.88,16.9,151000.0,13.2239,13.2473,13.1849,13.2005,151000.0
2008-04-30 14:35:00,16.91,16.93,16.86,16.86,448600.0,13.2083,13.2239,13.1692,13.1692,448600.0
2008-04-30 14:40:00,16.86,16.86,16.8,16.8,454600.0,13.1692,13.1692,13.1224,13.1224,454600.0
2008-04-30 14:45:00,16.8,16.8,16.73,16.73,559600.0,13.1224,13.1224,13.0677,13.0677,559600.0
2008-04-30 14:50:00,16.73,16.75,16.66,16.66,175800.0,13.0677,13.0833,13.013,13.013,175800.0
2008-04-30 14:55:00,16.65,16.68,16.62,16.65,287800.0,13.0052,13.0286,12.9818,13.0052,287800.0
2008-04-30 15:00:00,16.61,16.66,16.58,16.58,288800.0,12.974,13.013,12.9505,12.9505,288800.0
2008-04-30 15:05:00,16.58,16.64,16.58,16.61,168800.0,12.9505,12.9974,12.9505,12.974,168800.0
2008-04-30 15:10:00,16.61,16.63,16.49,16.49,162800.0,12.974,12.9896,12.8802,12.8802,162800.0
2008-04-30 15:15:00,16.49,16.58,16.49,16.58,413600.0,12.8802,12.9505,12.8802,12.9505,413600.0
2008-04-30 15:20:00,16.58,16.59,16.55,16.55,42600.0,12.9505,12.9583,12.9271,12.9271,42600.0
2008-04-30 15:25:00,16.56,16.56,16.48,16.48,724800.0,12.9349,12.9349,12.8724,12.8724,724800.0
2008-04-30 15:30:00,16.5,16.53,16.48,16.52,98200.0,12.888,12.9115,12.8724,12.9037,98200.0
2008-04-30 15:35:00,16.53,16.53,16.5,16.51,23800.0,12.9115,12.9115,12.888,12.8959,23800.0
2008-04-30 15:40:00,16.5,16.5,16.46,16.48,673800.0,12.888,12.888,12.8568,12.8724,673800.0
2008-04-30 15:45:00,16.49,16.53,16.49,16.53,102000.0,12.8802,12.9115,12.8802,12.9115,102000.0
2008-04-30 15:50:00,16.53,16.55,16.52,16.55,151600.0,12.9115,12.9271,12.9037,12.9271,151600.0
2008-04-30 15:55:00,16.54,16.54,16.5,16.5,229800.0,12.9193,12.9193,12.888,12.888,229800.0
2008-05-01 09:30:00,16.58,16.58,16.57,16.57,8800.0,12.9505,12.9505,12.9427,12.9427,8800.0
2008-05-01 09:35:00,16.56,16.58,16.45,16.45,107000.0,12.9349,12.9505,12.849,12.849,107000.0
2008-05-01 09:40:00,16.41,16.5,16.38,16.5,83400.0,12.8177,12.888,12.7943,12.888,83400.0
2008-05-01 09:45:00,16.53,16.63,16.52,16.61,152200.0,12.9115,12.9896,12.9037,12.974,152200.0
2008-05-01 09:50:00,16.6,16.6,16.53,16.54,157600.0,12.9662,12.9662,12.9115,12.9193,157600.0
2008-05-01 09:55:00,16.54,16.54,16.46,16.53,596000.0,12.9193,12.9193,12.8568,12.9115,596000.0
2008-05-01 10:00:00,16.53,16.58,16.52,16.58,191200.0,12.9115,12.9505,12.9037,12.9505,191200.0
2008-05-01 10:05:00,16.63,16.64,16.6,16.63,224000.0,12.9896,12.9974,12.9662,12.9896,224000.0
2008-05-01 10:10:00,16.64,16.64,16.61,16.61,63000.0,12.9974,12.9974,12.974,12.974,63000.0
2008-05-01 10:15:00,16.6,16.61,16.59,16.6,37200.0,12.9662,12.974,12.9583,12.9662,37200.0
2008-05-01 10:20:00,16.59,16.66,16.57,16.66,276400.0,12.9583,13.013,12.9427,13.013,276400.0
2008-05-01 10:25:00,16.66,16.68,16.63,16.68,260200.0,13.013,13.0286,12.9896,13.0286,260200.0
2008-05-01 10:30:00,16.69,16.71,16.68,16.68,238000.0,13.0365,13.0521,13.0286,13.0286,238000.0
2008-05-01 10:35:00,16.68,16.74,16.68,16.72,914400.0,13.0286,13.0755,13.0286,13.0599,914400.0
2008-05-01 10:40:00,16.72,16.73,16.69,16.72,349600.0,13.0599,13.0677,13.0365,13.0599,349600.0
2008-05-01 10:45:00,16.72,16.75,16.7,16.75,273200.0,13.0599,13.0833,13.0443,13.0833,273200.0
2008-05-01 10:50:00,16.75,16.85,16.75,16.85,92600.0,13.0833,13.1614,13.0833,13.1614,92600.0
2008-05-01 10:55:00,16.85,16.89,16.85,16.89,183000.0,13.1614,13.1927,13.1614,13.1927,183000.0
2008-05-01 11:00:00,16.88,16.97,16.88,16.97,697200.0,13.1849,13.2552,13.1849,13.2552,697200.0
2008-05-01 11:05:00,16.95,17.02,16.95,17.0,868200.0,13.2395,13.2942,13.2395,13.2786,868200.0
2008-05-01 11:10:00,17.01,17.04,16.97,16.97,294400.0,13.2864,13.3098,13.2552,13.2552,294400.0
2008-05-01 11:15:00,16.97,16.99,16.91,16.91,527000.0,13.2552,13.2708,13.2083,13.2083,527000.0
2008-05-01 11:20:00,16.93,16.94,16.9,16.93,99400.0,13.2239,13.2317,13.2005,13.2239,99400.0
2008-05-01 11:25:00,16.93,16.94,16.86,16.94,584800.0,13.2239,13.2317,13.1692,13.2317,584800.0
2008-05-01 11:30:00,16.86,16.86,16.84,16.85,443000.0,13.1692,13.1692,13.1536,13.1614,443000.0
2008-05-01 11:35:00,16.84,16.88,16.83,16.87,258400.0,13.1536,13.1849,13.1458,13.177,258400.0
2008-05-01 11:40:00,16.88,16.9,16.86,16.9,13200.0,13.1849,13.2005,13.1692,13.2005,13200.0
2008-05-01 11:45:00,16.89,16.93,16.89,16.93,40600.0,13.1927,13.2239,13.1927,13.2239,40600.0
2008-05-01 11:50:00,16.93,17.01,16.93,17.0,172400.0,13.2239,13.2864,13.2239,13.2786,172400.0
2008-05-01 11:55:00,16.99,17.04,16.99,17.02,538000.0,13.2708,13.3098,13.2708,13.2942,538000.0
2008-05-01 12:00:00,17.02,17.03,17.0,17.01,149400.0,13.2942,13.302,13.2786,13.2864,149400.0
2008-05-01 12:05:00,17.02,17.02,17.0,17.02,4200.0,13.2942,13.2942,13.2786,13.2942,4200.0
2008-05-01 12:10:00,17.03,17.05,17.0,17.04,91400.0,13.302,13.3176,13.2786,13.3098,91400.0
2008-05-01 12:15:00,17.03,17.09,17.03,17.09,163000.0,13.302,13.3489,13.302,13.3489,163000.0
2008-05-01 12:20:00,17.09,17.09,17.07,17.07,14600.0,13.3489,13.3489,13.3333,13.3333,14600.0
2008-05-01 12:25:00,17.06,17.09,17.06,17.09,92000.0,13.3255,13.3489,13.3255,13.3489,92000.0
2008-05-01 12:30:00,17.08,17.09,17.08,17.09,3400.0,13.3411,13.3489,13.3411,13.3489,3400.0
2008-05-01 12:35:00,17.09,17.11,17.09,17.11,127000.0,13.3489,13.3645,13.3489,13.3645,127000.0
2008-05-01 12:40:00,17.11,17.13,17.1,17.1,153600.0,13.3645,13.3801,13.3567,13.3567,153600.0
2008-05-01 12:45:00,17.1,17.11,17.07,17.07,216400.0,13.3567,13.3645,13.3333,13.3333,216400.0
2008-05-01 12:50:00,17.08,17.14,17.08,17.14,400800.0,13.3411,13.3879,13.3411,13.3879,400800.0
2008-05-01 12:55:00,17.15,17.18,17.08,17.14,1055400.0,13.3958,13.4192,13.3411,13.3879,1055400.0
2008-05-01 13:00:00,17.11,17.11,17.07,17.07,59600.0,13.3645,13.3645,13.3333,13.3333,59600.0
2008-05-01 13:05:00,17.07,17.07,17.03,17.03,132800.0,13.3333,13.3333,13.302,13.302,132800.0
2008-05-01 13:10:00,17.03,17.04,17.02,17.02,16800.0,13.302,13.3098,13.2942,13.2942,16800.0
2008-05-01 13:15:00,17.02,17.06,17.02,17.03,83600.0,13.2942,13.3255,13.2942,13.302,83600.0
2008-05-01 13:20:00,17.03,17.03,17.0,17.0,56000.0,13.302,13.302,13.2786,13.2786,56000.0
2008-05-01 13:25:00,17.0,17.0,16.97,16.98,157800.0,13.2786,13.2786,13.2552,13.263,157800.0
2008-05-01 13:30:00,16.98,17.0,16.98,17.0,14200.0,13.263,13.2786,13.263,13.2786,14200.0
2008-05-01 13:35:00,17.0,17.02,17.0,17.01,119000.0,13.2786,13.2942,13.2786,13.2864,119000.0
2008-05-01 13:40:00,17.0,17.0,16.98,16.98,61200.0,13.2786,13.2786,13.263,13.263,61200.0
2008-05-01 13:45:00,16.98,16.99,16.96,16.96,2800.0,13.263,13.2708,13.2473,13.2473,2800.0
2008-05-01 13:50:00,16.96,16.96,16.95,16.95,14400.0,13.2473,13.2473,13.2395,13.2395,14400.0
2008-05-01 13:55:00,16.95,16.95,16.93,16.94,48800.0,13.2395,13.2395,13.2239,13.2317,48800.0
2008-05-01 14:00:00,16.95,16.97,16.95,16.95,187600.0,13.2395,13.2552,13.2395,13.2395,187600.0
2008-05-01 14:05:00,16.95,16.95,16.92,16.92,433600.0,13.2395,13.2395,13.2161,13.2161,433600.0
2008-05-01 14:10:00,16.92,16.95,16.92,16.95,16600.0,13.2161,13.2395,13.2161,13.2395,16600.0
2008-05-01 14:15:00,16.95,16.97,16.95,16.97,18200.0,13.2395,13.2552,13.2395,13.2552,18200.0
2008-05-01 14:20:00,16.97,17.0,16.97,16.99,6800.0,13.2552,13.2786,13.2552,13.2708,6800.0
2008-05-01 14:25:00,16.98,16.98,16.92,16.93,57800.0,13.263,13.263,13.2161,13.2239,57800.0
2008-05-01 14:30:00,16.93,16.97,16.93,16.96,47800.0,13.2239,13.2552,13.2239,13.2473,47800.0
2008-05-01 14:35:00,16.97,17.0,16.97,16.98,139400.0,13.2552,13.2786,13.2552,13.263,139400.0
2008-05-01 14:40:00,16.99,17.0,16.96,17.0,86200.0,13.2708,13.2786,13.2473,13.2786,86200.0
2008-05-01 14:45:00,17.0,17.0,16.99,17.0,52400.0,13.2786,13.2786,13.2708,13.2786,52400.0
2008-05-01 14:50:00,17.0,17.02,16.99,17.0,777400.0,13.2786,13.2942,13.2708,13.2786,777400.0
2008-05-01 14:55:00,17.01,17.02,16.99,17.0,318400.0,13.2864,13.2942,13.2708,13.2786,318400.0
2008-05-01 15:00:00,16.99,17.01,16.99,17.0,24800.0,13.2708,13.2864,13.2708,13.2786,24800.0
2008-05-01 15:05:00,17.0,17.0,16.96,16.97,57600.0,13.2786,13.2786,13.2473,13.2552,57600.0
2008-05-01 15:10:00,16.97,17.0,16.96,16.99,26200.0,13.2552,13.2786,13.2473,13.2708,26200.0
2008-05-01 15:15:00,16.98,16.99,16.96,16.98,45000.0,13.263,13.2708,13.2473,13.263,45000.0
2008-05-01 15:20:00,16.98,17.0,16.97,17.0,50800.0,13.263,13.2786,13.2552,13.2786,50800.0
2008-05-01 15:25:00,16.99,16.99,16.97,16.99,59000.0,13.2708,13.2708,13.2552,13.2708,59000.0
2008-05-01 15:30:00,16.99,17.0,16.96,16.96,41600.0,13.2708,13.2786,13.2473,13.2473,41600.0
2008-05-01 15:35:00,16.97,16.98,16.95,16.95,58400.0,13.2552,13.263,13.2395,13.2395,58400.0
2008-05-01 15:40:00,16.96,16.96,16.95,16.96,28600.0,13.2473,13.2473,13.2395,13.2473,28600.0
2008-05-01 15:45:00,16.97,16.98,16.96,16.98,77600.0,13.2552,13.263,13.2473,13.263,77600.0
2008-05-01 15:50:00,16.98,16.99,16.95,16.95,344800.0,13.263,13.2708,13.2395,13.2395,344800.0
2008-05-01 15:55:00,16.95,16.98,16.93,16.96,210400.0,13.2395,13.263,13.2239,13.2473,210400.0
2008-05-02 09:30:00,17.18,17.25,17.16,17.23,207000.0,13.4192,13.4739,13.4036,13.4582,207000.0
2008-05-02 09:35:00,17.22,17.23,16.97,16.98,927800.0,13.4504,13.4582,13.2552,13.263,927800.0
2008-05-02 09:40:00,16.98,17.17,16.93,17.1,502600.0,13.263,13.4114,13.2239,13.3567,502600.0
2008-05-02 09:45:00,17.1,17.1,17.02,17.02,248600.0,13.3567,13.3567,13.2942,13.2942,248600.0
2008-05-02 09:50:00,17.03,17.08,17.02,17.04,221400.0,13.302,13.3411,13.2942,13.3098,221400.0
2008-05-02 09:55:00,17.04,17.08,17.04,17.08,55600.0,13.3098,13.3411,13.3098,13.3411,55600.0
2008-05-02 10:00:00,17.08,17.13,17.08,17.11,651600.0,13.3411,13.3801,13.3411,13.3645,651600.0
2008-05-02 10:05:00,17.11,17.2,17.11,17.2,230600.0,13.3645,13.4348,13.3645,13.4348,230600.0
2008-05-02 10:10:00,17.2,17.21,17.13,17.17,1616400.0,13.4348,13.4426,13.3801,13.4114,1616400.0
2008-05-02 10:15:00,17.18,17.18,17.08,17.11,708000.0,13.4192,13.4192,13.3411,13.3645,708000.0
2008-05-02 10:20:00,17.1,17.1,17.0,17.03,636600.0,13.3567,13.3567,13.2786,13.302,636600.0
2008-05-02 10:25:00,17.04,17.06,17.02,17.05,387400.0,13.3098,13.3255,13.2942,13.3176,387400.0
2008-05-02 10:30:00,17.02,17.05,17.02,17.05,270800.0,13.2942,13.3176,13.2942,13.3176,270800.0
2008-05-02 10:35:00,17.04,17.05,17.03,17.03,352400.0,13.3098,13.3176,13.302,13.302,352400.0
2008-05-02 10:40:00,17.01,17.01,16.96,16.99,542000.0,13.2864,13.2864,13.2473,13.2708,542000.0
2008-05-02 10:45:00,16.98,17.06,16.98,17.04,224600.0,13.263,13.3255,13.263,13.3098,224600.0
2008-05-02 10:50:00,17.05,17.05,17.02,17.03,14400.0,13.3176,13.3176,13.2942,13.302,14400.0
2008-05-02 10:55:00,17.02,17.02,16.9,16.91,335000.0,13.2942,13.2942,13.2005,13.2083,335000.0
2008-05-02 11:00:00,16.92,16.93,16.9,16.9,241000.0,13.2161,13.2239,13.2005,13.2005,241000.0
2008-05-02 11:05:00,16.91,17.0,16.91,17.0,191000.0,13.2083,13.2786,13.2083,13.2786,191000.0
2008-05-02 11:10:00,17.0,17.03,17.0,17.02,40200.0,13.2786,13.302,13.2786,13.2942,40200.0
2008-05-02 11:15:00,17.02,17.02,16.92,16.92,430600.0,13.2942,13.2942,13.2161,13.2161,430600.0
2008-05-02 11:20:00,16.89,16.91,16.88,16.9,42600.0,13.1927,13.2083,13.1849,13.2005,42600.0
2008-05-02 11:25:00,16.89,16.9,16.89,16.9,15400.0,13.1927,13.2005,13.1927,13.2005,15400.0
2008-05-02 11:30:00,16.9,16.93,16.9,16.93,10000.0,13.2005,13.2239,13.2005,13.2239,10000.0
2008-05-02 11:35:00,16.9,16.9,16.88,16.88,40400.0,13.2005,13.2005,13.1849,13.1849,40400.0
2008-05-02 11:40:00,16.86,16.9,16.86,16.9,1200.0,13.1692,13.2005,13.1692,13.2005,1200.0
2008-05-02 11:45:00,16.91,16.91,16.91,16.91,400.0,13.2083,13.2083,13.2083,13.2083,400.0
2008-05-02 11:50:00,16.91,16.92,16.91,16.91,1400.0,13.2083,13.2161,13.2083,13.2083,1400.0
2008-05-02 11:55:00,16.9,16.9,16.84,16.84,24800.0,13.2005,13.2005,13.1536,13.1536,24800.0
2008-05-02 12:00:00,16.84,16.84,16.82,16.82,37000.0,13.1536,13.1536,13.138,13.138,37000.0
2008-05-02 12:05:00,16.82,16.82,16.78,16.8,253800.0,13.138,13.138,13.1068,13.1224,253800.0
2008-05-02 12:10:00,16.82,16.86,16.81,16.86,339400.0,13.138,13.1692,13.1302,13.1692,339400.0
2008-05-02 12:15:00,16.86,16.86,16.86,16.86,18200.0,13.1692,13.1692,13.1692,13.1692,18200.0
2008-05-02 12:20:00,16.83,16.84,16.81,16.81,127800.0,13.1458,13.1536,13.1302,13.1302,127800.0
2008-05-02 12:25:00,16.81,16.81,16.78,16.8,117400.0,13.1302,13.1302,13.1068,13.1224,117400.0
2008-05-02 12:30:00,16.8,16.82,16.79,16.81,16600.0,13.1224,13.138,13.1146,13.1302,16600.0
2008-05-02 12:35:00,16.81,16.81,16.8,16.81,17000.0,13.1302,13.1302,13.1224,13.1302,17000.0
2008-05-02 12:40:00,16.81,16.83,16.8,16.81,131000.0,13.1302,13.1458,13.1224,13.1302,131000.0
2008-05-02 12:45:00,16.8,16.8,16.79,16.79,58400.0,13.1224,13.1224,13.1146,13.1146,58400.0
2008-05-02 12:50:00,16.79,16.82,16.78,16.81,15800.0,13.1146,13.138,13.1068,13.1302,15800.0
2008-05-02 12:55:00,16.81,16.82,16.81,16.82,19800.0,13.1302,13.138,13.1302,13.138,19800.0
2008-05-02 13:00:00,16.83,16.84,16.78,16.78,21000.0,13.1458,13.1536,13.1068,13.1068,21000.0
2008-05-02 13:05:00,16.77,16.79,16.77,16.79,21000.0,13.0989,13.1146,13.0989,13.1146,21000.0
2008-05-02 13:10:00,16.8,16.81,16.8,16.8,13000.0,13.1224,13.1302,13.1224,13.1224,13000.0
2008-05-02 13:15:00,16.79,16.79,16.75,16.75,935600.0,13.1146,13.1146,13.0833,13.0833,935600.0
2008-05-02 13:20:00,16.76,16.8,16.76,16.8,53800.0,13.0911,13.1224,13.0911,13.1224,53800.0
2008-05-02 13:25:00,16.8,16.81,16.8,16.8,1600.0,13.1224,13.1302,13.1224,13.1224,1600.0
2008-05-02 13:30:00,16.8,16.8,16.8,16.8,2800.0,13.1224,13.1224,13.1224,13.1224,2800.0
2008-05-02 13:35:00,16.81,16.82,16.8,16.8,53600.0,13.1302,13.138,13.1224,13.1224,53600.0
2008-05-02 13:40:00,16.8,16.83,16.8,16.83,15600.0,13.1224,13.1458,13.1224,13.1458,15600.0
2008-05-02 13:45:00,16.84,16.87,16.84,16.86,10400.0,13.1536,13.177,13.1536,13.1692,10400.0
2008-05-02 13:50:00,16.85,16.86,16.84,16.86,11000.0,13.1614,13.1692,13.1536,13.1692,11000.0
2008-05-02 13:55:00,16.86,16.86,16.84,16.84,4000.0,13.1692,13.1692,13.1536,13.1536,4000.0
2008-05-02 14:00:00,16.84,16.86,16.84,16.85,4800.0,13.1536,13.1692,13.1536,13.1614,4800.0
2008-05-02 14:05:00,16.86,16.86,16.8,16.8,13600.0,13.1692,13.1692,13.1224,13.1224,13600.0
2008-05-02 14:10:00,16.8,16.85,16.8,16.83,62000.0,13.1224,13.1614,13.1224,13.1458,62000.0
2008-05-02 14:15:00,16.83,16.84,16.82,16.83,87400.0,13.1458,13.1536,13.138,13.1458,87400.0
2008-05-02 14:20:00,16.82,16.83,16.82,16.83,3000.0,13.138,13.1458,13.138,13.1458,3000.0
2008-05-02 14:25:00,16.82,16.82,16.78,16.78,13600.0,13.138,13.138,13.1068,13.1068,13600.0
2008-05-02 14:30:00,16.78,16.82,16.78,16.81,18000.0,13.1068,13.138,13.1068,13.1302,18000.0
2008-05-02 14:35:00,16.82,16.84,16.81,16.82,92400.0,13.138,13.1536,13.1302,13.138,92400.0
2008-05-02 14:40:00,16.82,16.82,16.79,16.79,14200.0,13.138,13.138,13.1146,13.1146,14200.0
2008-05-02 14:45:00,16.8,16.84,16.8,16.84,5400.0,13.1224,13.1536,13.1224,13.1536,5400.0
2008-05-02 14:50:00,16.85,16.85,16.81,16.81,102000.0,13.1614,13.1614,13.1302,13.1302,102000.0
2008-05-02 14:55:00,16.82,16.82,16.78,16.78,241000.0,13.138,13.138,13.1068,13.1068,241000.0
2008-05-02 15:00:00,16.78,16.79,16.78,16.79,48000.0,13.1068,13.1146,13.1068,13.1146,48000.0
2008-05-02 15:05:00,16.79,16.81,16.78,16.81,259000.0,13.1146,13.1302,13.1068,13.1302,259000.0
2008-05-02 15:10:00,16.82,16.85,16.81,16.84,51600.0,13.138,13.1614,13.1302,13.1536,51600.0
2008-05-02 15:15:00,16.84,16.85,16.83,16.83,31000.0,13.1536,13.1614,13.1458,13.1458,31000.0
2008-05-02 15:20:00,16.83,16.83,16.8,16.81,134800.0,13.1458,13.1458,13.1224,13.1302,134800.0
2008-05-02 15:25:00,16.81,16.84,16.81,16.84,95200.0,13.1302,13.1536,13.1302,13.1536,95200.0
2008-05-02 15:30:00,16.83,16.84,16.79,16.79,221600.0,13.1458,13.1536,13.1146,13.1146,221600.0
2008-05-02 15:35:00,16.79,16.82,16.77,16.78,427200.0,13.1146,13.138,13.0989,13.1068,427200.0
2008-05-02 15:40:00,16.78,16.8,16.77,16.79,231800.0,13.1068,13.1224,13.0989,13.1146,231800.0
2008-05-02 15:45:00,16.79,16.79,16.75,16.75,149000.0,13.1146,13.1146,13.0833,13.0833,149000.0
2008-05-02 15:50:00,16.76,16.79,16.76,16.79,117000.0,13.0911,13.1146,13.0911,13.1146,117000.0
2008-05-02 15:55:00,16.79,16.83,16.78,16.81,712400.0,13.1146,13.1458,13.1068,13.1302,712400.0
2008-05-05 09:30:00,16.82,16.82,16.57,16.65,227200.0,13.138,13.138,12.9427,13.0052,227200.0
2008-05-05 09:35:00,16.59,16.61,16.59,16.59,14800.0,12.9583,12.974,12.9583,12.9583,14800.0
2008-05-05 09:40:00,16.58,16.58,16.54,16.55,78200.0,12.9505,12.9505,12.9193,12.9271,78200.0
2008-05-05 09:45:00,16.56,16.61,16.55,16.61,145000.0,12.9349,12.974,12.9271,12.974,145000.0
2008-05-05 09:50:00,16.62,16.62,16.61,16.61,9800.0,12.9818,12.9818,12.974,12.974,9800.0
2008-05-05 09:55:00,16.61,16.62,16.6,16.61,35600.0,12.974,12.9818,12.9662,12.974,35600.0
2008-05-05 10:00:00,16.61,16.66,16.61,16.63,48200.0,12.974,13.013,12.974,12.9896,48200.0
2008-05-05 10:05:00,16.63,16.75,16.63,16.75,23000.0,12.9896,13.0833,12.9896,13.0833,23000.0
2008-05-05 10:10:00,16.75,16.75,16.72,16.72,249400.0,13.0833,13.0833,13.0599,13.0599,249400.0
2008-05-05 10:15:00,16.69,16.72,16.61,16.63,648600.0,13.0365,13.0599,12.974,12.9896,648600.0
2008-05-05 10:20:00,16.64,16.67,16.62,16.62,5000.0,12.9974,13.0208,12.9818,12.9818,5000.0
2008-05-05 10:25:00,16.63,16.65,16.6,16.6,12000.0,12.9896,13.0052,12.9662,12.9662,12000.0
2008-05-05 10:30:00,16.6,16.6,16.58,16.58,162600.0,12.9662,12.9662,12.9505,12.9505,162600.0
2008-05-05 10:35:00,16.58,16.58,16.57,16.57,202800.0,12.9505,12.9505,12.9427,12.9427,202800.0
2008-05-05 10:40:00,16.56,16.66,16.56,16.66,340000.0,12.9349,13.013,12.9349,13.013,340000.0
2008-05-05 10:45:00,16.66,16.66,16.6,16.6,146000.0,13.013,13.013,12.9662,12.9662,146000.0
2008-05-05 10:50:00,16.6,16.6,16.55,16.55,33200.0,12.9662,12.9662,12.9271,12.9271,33200.0
2008-05-05 10:55:00,16.55,16.55,16.52,16.52,148000.0,12.9271,12.9271,12.9037,12.9037,148000.0
2008-05-05 11:00:00,16.52,16.55,16.52,16.55,63400.0,12.9037,12.9271,12.9037,12.9271,63400.0
2008-05-05 11:05:00,16.55,16.55,16.52,16.52,162400.0,12.9271,12.9271,12.9037,12.9037,162400.0
2008-05-05 11:10:00,16.53,16.56,16.53,16.55,3400.0,12.9115,12.9349,12.9115,12.9271,3400.0
2008-05-05 11:15:00,16.55,16.57,16.53,16.57,3800.0,12.9271,12.9427,12.9115,12.9427,3800.0
2008-05-05 11:20:00,16.57,16.58,16.53,16.53,7600.0,12.9427,12.9505,12.9115,12.9115,7600.0
2008-05-05 11:25:00,16.54,16.55,16.54,16.55,5600.0,12.9193,12.9271,12.9193,12.9271,5600.0
2008-05-05 11:30:00,16.56,16.62,16.56,16.62,9200.0,12.9349,12.9818,12.9349,12.9818,9200.0
2008-05-05 11:35:00,16.62,16.62,16.57,16.57,502200.0,12.9818,12.9818,12.9427,12.9427,502200.0
2008-05-05 11:40:00,16.57,16.57,16.57,16.57,2000.0,12.9427,12.9427,12.9427,12.9427,2000.0
2008-05-05 11:45:00,16.58,16.59,16.58,16.58,1600.0,12.9505,12.9583,12.9505,12.9505,1600.0
2008-05-05 11:50:00,16.58,16.59,16.57,16.59,20000.0,12.9505,12.9583,12.9427,12.9583,20000.0
2008-05-05 11:55:00,16.59,16.59,16.58,16.59,37000.0,12.9583,12.9583,12.9505,12.9583,37000.0
2008-05-05 12:00:00,16.59,16.59,16.59,16.59,30600.0,12.9583,12.9583,12.9583,12.9583,30600.0
2008-05-05 12:05:00,16.59,16.59,16.57,16.58,35200.0,12.9583,12.9583,12.9427,12.9505,35200.0
2008-05-05 12:10:00,16.57,16.58,16.57,16.58,33000.0,12.9427,12.9505,12.9427,12.9505,33000.0
2008-05-05 12:15:00,16.58,16.58,16.58,16.58,400.0,12.9505,12.9505,12.9505,12.9505,400.0
2008-05-05 12:20:00,16.57,16.57,16.56,16.56,1000.0,12.9427,12.9427,12.9349,12.9349,1000.0
2008-05-05 12:25:00,16.56,16.56,16.54,16.54,23400.0,12.9349,12.9349,12.9193,12.9193,23400.0
2008-05-05 12:30:00,16.55,16.57,16.55,16.55,6600.0,12.9271,12.9427,12.9271,12.9271,6600.0
2008-05-05 12:35:00,16.58,16.58,16.57,16.57,1600.0,12.9505,12.9505,12.9427,12.9427,1600.0
2008-05-05 12:40:00,16.58,16.58,16.58,16.58,600.0,12.9505,12.9505,12.9505,12.9505,600.0
2008-05-05 12:45:00,16.58,16.6,16.58,16.6,2400.0,12.9505,12.9662,12.9505,12.9662,2400.0
2008-05-05 12:50:00,16.61,16.61,16.59,16.6,25800.0,12.974,12.974,12.9583,12.9662,25800.0
2008-05-05 12:55:00,16.6,16.6,16.6,16.6,10200.0,12.9662,12.9662,12.9662,12.9662,10200.0
2008-05-05 13:00:00,16.59,16.59,16.59,16.59,800.0,12.9583,12.9583,12.9583,12.9583,800.0
2008-05-05 13:05:00,16.58,16.58,16.57,16.57,3200.0,12.9505,12.9505,12.9427,12.9427,3200.0
2008-05-05 13:10:00,16.57,16.58,16.57,16.57,4400.0,12.9427,12.9505,12.9427,12.9427,4400.0
2008-05-05 13:15:00,16.57,16.57,16.55,16.55,144800.0,12.9427,12.9427,12.9271,12.9271,144800.0
2008-05-05 13:20:00,16.56,16.56,16.55,16.56,8200.0,12.9349,12.9349,12.9271,12.9349,8200.0
2008-05-05 13:25:00,16.56,16.56,16.55,16.55,2800.0,12.9349,12.9349,12.9271,12.9271,2800.0
2008-05-05 13:30:00,16.55,16.57,16.55,16.56,4600.0,12.9271,12.9427,12.9271,12.9349,4600.0
2008-05-05 13:35:00,16.56,16.57,16.56,16.56,1800.0,12.9349,12.9427,12.9349,12.9349,1800.0
2008-05-05 13:40:00,16.56,16.57,16.56,16.57,3400.0,12.9349,12.9427,12.9349,12.9427,3400.0
2008-05-05 13:45:00,16.57,16.57,16.54,16.54,259800.0,12.9427,12.9427,12.9193,12.9193,259800.0
2008-05-05 13:50:00,16.53,16.54,16.52,16.53,6400.0,12.9115,12.9193,12.9037,12.9115,6400.0
2008-05-05 13:55:00,16.52,16.52,16.51,16.51,2800.0,12.9037,12.9037,12.8959,12.8959,2800.0
2008-05-05 14:00:00,16.51,16.53,16.51,16.53,6000.0,12.8959,12.9115,12.8959,12.9115,6000.0
2008-05-05 14:05:00,16.53,16.54,16.53,16.54,9800.0,12.9115,12.9193,12.9115,12.9193,9800.0
2008-05-05 14:10:00,16.54,16.54,16.52,16.52,15600.0,12.9193,12.9193,12.9037,12.9037,15600.0
2008-05-05 14:15:00,16.53,16.53,16.5,16.51,187200.0,12.9115,12.9115,12.888,12.8959,187200.0
2008-05-05 14:20:00,16.53,16.53,16.52,16.52,74200.0,12.9115,12.9115,12.9037,12.9037,74200.0
2008-05-05 14:25:00,16.52,16.53,16.52,16.52,3400.0,12.9037,12.9115,12.9037,12.9037,3400.0
2008-05-05 14:30:00,16.51,16.52,16.5,16.51,11800.0,12.8959,12.9037,12.888,12.8959,11800.0
2008-05-05 14:35:00,16.5,16.51,16.49,16.49,77800.0,12.888,12.8959,12.8802,12.8802,77800.0
2008-05-05 14:40:00,16.49,16.49,16.48,16.48,14200.0,12.8802,12.8802,12.8724,12.8724,14200.0
2008-05-05 14:45:00,16.48,16.5,16.48,16.5,43400.0,12.8724,12.888,12.8724,12.888,43400.0
2008-05-05 14:50:00,16.5,16.52,16.5,16.51,16000.0,12.888,12.9037,12.888,12.8959,16000.0
2008-05-05 14:55:00,16.51,16.51,16.5,16.51,2000.0,12.8959,12.8959,12.888,12.8959,2000.0
2008-05-05 15:00:00,16.5,16.53,16.5,16.52,15800.0,12.888,12.9115,12.888,12.9037,15800.0
2008-05-05 15:05:00,16.51,16.51,16.5,16.51,3600.0,12.8959,12.8959,12.888,12.8959,3600.0
2008-05-05 15:10:00,16.5,16.51,16.5,16.5,5800.0,12.888,12.8959,12.888,12.888,5800.0
2008-05-05 15:15:00,16.5,16.5,16.49,16.49,2200.0,12.888,12.888,12.8802,12.8802,2200.0
2008-05-05 15:20:00,16.5,16.5,16.48,16.49,4200.0,12.888,12.888,12.8724,12.8802,4200.0
2008-05-05 15:25:00,16.49,16.5,16.48,16.48,6800.0,12.8802,12.888,12.8724,12.8724,6800.0
2008-05-05 15:30:00,16.48,16.49,16.46,16.47,20600.0,12.8724,12.8802,12.8568,12.8646,20600.0
2008-05-05 15:35:00,16.46,16.49,16.46,16.48,19600.0,12.8568,12.8802,12.8568,12.8724,19600.0
2008-05-05 15:40:00,16.48,16.49,16.47,16.47,23400.0,12.8724,12.8802,12.8646,12.8646,23400.0
2008-05-05 15:45:00,16.48,16.48,16.47,16.47,38600.0,12.8724,12.8724,12.8646,12.8646,38600.0
2008-05-05 15:50:00,16.48,16.5,16.47,16.48,44200.0,12.8724,12.888,12.8646,12.8724,44200.0
2008-05-05 15:55:00,16.48,16.49,16.47,16.48,52600.0,12.8724,12.8802,12.8646,12.8724,52600.0
2008-05-06 09:30:00,16.3,16.3,16.23,16.27,249400.0,12.7318,12.7318,12.6771,12.7084,249400.0
2008-05-06 09:35:00,16.26,16.31,16.25,16.25,119200.0,12.7006,12.7396,12.6928,12.6928,119200.0
2008-05-06 09:40:00,16.24,16.27,16.2,16.27,348800.0,12.685,12.7084,12.6537,12.7084,348800.0
2008-05-06 09:45:00,16.27,16.28,16.21,16.23,227400.0,12.7084,12.7162,12.6615,12.6771,227400.0
2008-05-06 09:50:00,16.23,16.24,16.23,16.23,151200.0,12.6771,12.685,12.6771,12.6771,151200.0
2008-05-06 09:55:00,16.23,16.25,16.21,16.25,279000.0,12.6771,12.6928,12.6615,12.6928,279000.0
2008-05-06 10:00:00,16.25,16.25,16.24,16.24,27200.0,12.6928,12.6928,12.685,12.685,27200.0
2008-05-06 10:05:00,16.24,16.24,16.22,16.23,55000.0,12.685,12.685,12.6693,12.6771,55000.0
2008-05-06 10:10:00,16.23,16.29,16.21,16.22,612200.0,12.6771,12.724,12.6615,12.6693,612200.0
2008-05-06 10:15:00,16.21,16.27,16.21,16.27,82400.0,12.6615,12.7084,12.6615,12.7084,82400.0
2008-05-06 10:20:00,16.27,16.3,16.27,16.29,46400.0,12.7084,12.7318,12.7084,12.724,46400.0
2008-05-06 10:25:00,16.3,16.33,16.3,16.31,141000.0,12.7318,12.7553,12.7318,12.7396,141000.0
2008-05-06 10:30:00,16.3,16.31,16.3,16.3,20800.0,12.7318,12.7396,12.7318,12.7318,20800.0
2008-05-06 10:35:00,16.3,16.34,16.3,16.31,64600.0,12.7318,12.7631,12.7318,12.7396,64600.0
2008-05-06 10:40:00,16.31,16.34,16.31,16.33,22400.0,12.7396,12.7631,12.7396,12.7553,22400.0
2008-05-06 10:45:00,16.33,16.35,16.33,16.35,12200.0,12.7553,12.7709,12.7553,12.7709,12200.0
2008-05-06 10:50:00,16.36,16.41,16.36,16.41,167800.0,12.7787,12.8177,12.7787,12.8177,167800.0
2008-05-06 10:55:00,16.4,16.4,16.38,16.4,43400.0,12.8099,12.8099,12.7943,12.8099,43400.0
2008-05-06 11:00:00,16.41,16.41,16.37,16.37,12600.0,12.8177,12.8177,12.7865,12.7865,12600.0
2008-05-06 11:05:00,16.36,16.41,16.36,16.41,125600.0,12.7787,12.8177,12.7787,12.8177,125600.0
2008-05-06 11:10:00,16.41,16.45,16.41,16.43,113800.0,12.8177,12.849,12.8177,12.8334,113800.0
2008-05-06 11:15:00,16.42,16.42,16.39,16.39,30800.0,12.8256,12.8256,12.8021,12.8021,30800.0
2008-05-06 11:20:00,16.4,16.4,16.38,16.38,15200.0,12.8099,12.8099,12.7943,12.7943,15200.0
2008-05-06 11:25:00,16.38,16.39,16.36,16.36,31200.0,12.7943,12.8021,12.7787,12.7787,31200.0
2008-05-06 11:30:00,16.36,16.37,16.35,16.35,19000.0,12.7787,12.7865,12.7709,12.7709,19000.0
2008-05-06 11:35:00,16.35,16.35,16.34,16.35,30200.0,12.7709,12.7709,12.7631,12.7709,30200.0
2008-05-06 11:40:00,16.34,16.34,16.33,16.33,44600.0,12.7631,12.7631,12.7553,12.7553,44600.0
2008-05-06 11:45:00,16.33,16.35,16.33,16.35,8600.0,12.7553,12.7709,12.7553,12.7709,8600.0
2008-05-06 11:50:00,16.35,16.38,16.35,16.37,40000.0,12.7709,12.7943,12.7709,12.7865,40000.0
2008-05-06 11:55:00,16.37,16.37,16.35,16.37,9000.0,12.7865,12.7865,12.7709,12.7865,9000.0
2008-05-06 12:00:00,16.37,16.41,16.37,16.41,34200.0,12.7865,12.8177,12.7865,12.8177,34200.0
2008-05-06 12:05:00,16.41,16.45,16.41,16.45,13000.0,12.8177,12.849,12.8177,12.849,13000.0
2008-05-06 12:10:00,16.46,16.48,16.45,16.45,12600.0,12.8568,12.8724,12.849,12.849,12600.0
2008-05-06 12:15:00,16.46,16.48,16.46,16.48,3600.0,12.8568,12.8724,12.8568,12.8724,3600.0
2008-05-06 12:20:00,16.49,16.5,16.48,16.49,22000.0,12.8802,12.888,12.8724,12.8802,22000.0
2008-05-06 12:25:00,16.49,16.49,16.45,16.45,60400.0,12.8802,12.8802,12.849,12.849,60400.0
2008-05-06 12:30:00,16.45,16.46,16.44,16.45,15200.0,12.849,12.8568,12.8412,12.849,15200.0
2008-05-06 12:35:00,16.45,16.45,16.43,16.45,14200.0,12.849,12.849,12.8334,12.849,14200.0
2008-05-06 12:40:00,16.45,16.48,16.45,16.48,13600.0,12.849,12.8724,12.849,12.8724,13600.0
2008-05-06 12:45:00,16.49,16.49,16.48,16.49,4400.0,12.8802,12.8802,12.8724,12.8802,4400.0
2008-05-06 12:50:00,16.49,16.55,16.49,16.54,33800.0,12.8802,12.9271,12.8802,12.9193,33800.0
2008-05-06 12:55:00,16.54,16.55,16.53,16.54,50200.0,12.9193,12.9271,12.9115,12.9193,50200.0
2008-05-06 13:00:00,16.53,16.53,16.5,16.5,105200.0,12.9115,12.9115,12.888,12.888,105200.0
2008-05-06 13:05:00,16.51,16.52,16.5,16.51,6000.0,12.8959,12.9037,12.888,12.8959,6000.0
2008-05-06 13:10:00,16.52,16.52,16.5,16.52,6600.0,12.9037,12.9037,12.888,12.9037,6600.0
2008-05-06 13:15:00,16.5,16.56,16.5,16.55,187600.0,12.888,12.9349,12.888,12.9271,187600.0
2008-05-06 13:20:00,16.56,16.56,16.54,16.55,316000.0,12.9349,12.9349,12.9193,12.9271,316000.0
2008-05-06 13:25:00,16.55,16.55,16.53,16.55,103800.0,12.9271,12.9271,12.9115,12.9271,103800.0
2008-05-06 13:30:00,16.53,16.54,16.5,16.5,205400.0,12.9115,12.9193,12.888,12.888,205400.0
2008-05-06 13:35:00,16.5,16.52,16.5,16.52,15600.0,12.888,12.9037,12.888,12.9037,15600.0
2008-05-06 13:40:00,16.53,16.54,16.5,16.54,12400.0,12.9115,12.9193,12.888,12.9193,12400.0
2008-05-06 13:45:00,16.53,16.53,16.46,16.47,62800.0,12.9115,12.9115,12.8568,12.8646,62800.0
2008-05-06 13:50:00,16.46,16.5,16.46,16.5,24400.0,12.8568,12.888,12.8568,12.888,24400.0
2008-05-06 13:55:00,16.5,16.5,16.47,16.49,12200.0,12.888,12.888,12.8646,12.8802,12200.0
2008-05-06 14:00:00,16.49,16.5,16.44,16.44,45800.0,12.8802,12.888,12.8412,12.8412,45800.0
2008-05-06 14:05:00,16.45,16.45,16.41,16.42,35800.0,12.849,12.849,12.8177,12.8256,35800.0
2008-05-06 14:10:00,16.42,16.43,16.41,16.42,13800.0,12.8256,12.8334,12.8177,12.8256,13800.0
2008-05-06 14:15:00,16.42,16.43,16.42,16.43,34600.0,12.8256,12.8334,12.8256,12.8334,34600.0
2008-05-06 14:20:00,16.43,16.45,16.41,16.41,32000.0,12.8334,12.849,12.8177,12.8177,32000.0
2008-05-06 14:25:00,16.41,16.43,16.41,16.43,7200.0,12.8177,12.8334,12.8177,12.8334,7200.0
2008-05-06 14:30:00,16.43,16.46,16.43,16.44,23600.0,12.8334,12.8568,12.8334,12.8412,23600.0
2008-05-06 14:35:00,16.45,16.46,16.43,16.43,16400.0,12.849,12.8568,12.8334,12.8334,16400.0
2008-05-06 14:40:00,16.43,16.43,16.42,16.43,12200.0,12.8334,12.8334,12.8256,12.8334,12200.0
2008-05-06 14:45:00,16.44,16.5,16.44,16.5,19600.0,12.8412,12.888,12.8412,12.888,19600.0
2008-05-06 14:50:00,16.52,16.53,16.51,16.52,8600.0,12.9037,12.9115,12.8959,12.9037,8600.0
2008-05-06 14:55:00,16.53,16.54,16.5,16.5,19800.0,12.9115,12.9193,12.888,12.888,19800.0
2008-05-06 15:00:00,16.5,16.51,16.49,16.5,10000.0,12.888,12.8959,12.8802,12.888,10000.0
2008-05-06 15:05:00,16.5,16.52,16.5,16.52,3800.0,12.888,12.9037,12.888,12.9037,3800.0
2008-05-06 15:10:00,16.52,16.52,16.49,16.5,8200.0,12.9037,12.9037,12.8802,12.888,8200.0
2008-05-06 15:15:00,16.5,16.51,16.49,16.5,11600.0,12.888,12.8959,12.8802,12.888,11600.0
2008-05-06 15:20:00,16.5,16.5,16.5,16.5,25800.0,12.888,12.888,12.888,12.888,25800.0
2008-05-06 15:25:00,16.51,16.52,16.5,16.5,173200.0,12.8959,12.9037,12.888,12.888,173200.0
2008-05-06 15:30:00,16.5,16.54,16.5,16.52,29800.0,12.888,12.9193,12.888,12.9037,29800.0
2008-05-06 15:35:00,16.53,16.55,16.51,16.52,251400.0,12.9115,12.9271,12.8959,12.9037,251400.0
2008-05-06 15:40:00,16.52,16.54,16.51,16.52,78400.0,12.9037,12.9193,12.8959,12.9037,78400.0
2008-05-06 15:45:00,16.5,16.5,16.49,16.49,48200.0,12.888,12.888,12.8802,12.8802,48200.0
2008-05-06 15:50:00,16.49,16.5,16.48,16.49,71000.0,12.8802,12.888,12.8724,12.8802,71000.0
2008-05-06 15:55:00,16.49,16.49,16.46,16.47,34200.0,12.8802,12.8802,12.8568,12.8646,34200.0
2008-05-07 09:30:00,16.52,16.52,16.45,16.47,10200.0,12.9037,12.9037,12.849,12.8646,10200.0
2008-05-07 09:35:00,16.49,16.49,16.44,16.46,7000.0,12.8802,12.8802,12.8412,12.8568,7000.0
2008-05-07 09:40:00,16.48,16.53,16.43,16.53,268800.0,12.8724,12.9115,12.8334,12.9115,268800.0
2008-05-07 09:45:00,16.54,16.73,16.47,16.72,999400.0,12.9193,13.0677,12.8646,13.0599,999400.0
2008-05-07 09:50:00,16.75,16.77,16.69,16.7,660000.0,13.0833,13.0989,13.0365,13.0443,660000.0
2008-05-07 09:55:00,16.7,16.7,16.64,16.64,244200.0,13.0443,13.0443,12.9974,12.9974,244200.0
2008-05-07 10:00:00,16.63,16.63,16.54,16.56,590600.0,12.9896,12.9896,12.9193,12.9349,590600.0
2008-05-07 10:05:00,16.54,16.55,16.53,16.55,66600.0,12.9193,12.9271,12.9115,12.9271,66600.0
2008-05-07 10:10:00,16.61,16.61,16.59,16.59,54600.0,12.974,12.974,12.9583,12.9583,54600.0
2008-05-07 10:15:00,16.59,16.63,16.57,16.62,264600.0,12.9583,12.9896,12.9427,12.9818,264600.0
2008-05-07 10:20:00,16.61,16.61,16.6,16.6,171000.0,12.974,12.974,12.9662,12.9662,171000.0
2008-05-07 10:25:00,16.61,16.62,16.61,16.61,58400.0,12.974,12.9818,12.974,12.974,58400.0
2008-05-07 10:30:00,16.63,16.78,16.63,16.76,2072000.0,12.9896,13.1068,12.9896,13.0911,2072000.0
2008-05-07 10:35:00,16.78,16.81,16.6,16.81,283600.0,13.1068,13.1302,12.9662,13.1302,283600.0
2008-05-07 10:40:00,16.82,16.83,16.79,16.79,177800.0,13.138,13.1458,13.1146,13.1146,177800.0
2008-05-07 10:45:00,16.79,16.81,16.78,16.79,51600.0,13.1146,13.1302,13.1068,13.1146,51600.0
2008-05-07 10:50:00,16.79,16.79,16.74,16.75,125800.0,13.1146,13.1146,13.0755,13.0833,125800.0
2008-05-07 10:55:00,16.74,16.74,16.6,16.61,644800.0,13.0755,13.0755,12.9662,12.974,644800.0
2008-05-07 11:00:00,16.61,16.72,16.59,16.72,374000.0,12.974,13.0599,12.9583,13.0599,374000.0
2008-05-07 11:05:00,16.71,16.75,16.7,16.75,209400.0,13.0521,13.0833,13.0443,13.0833,209400.0
2008-05-07 11:10:00,16.75,16.75,16.69,16.69,6200.0,13.0833,13.0833,13.0365,13.0365,6200.0
2008-05-07 11:15:00,16.68,16.68,16.68,16.68,21800.0,13.0286,13.0286,13.0286,13.0286,21800.0
2008-05-07 11:20:00,16.69,16.7,16.68,16.68,102000.0,13.0365,13.0443,13.0286,13.0286,102000.0
2008-05-07 11:25:00,16.69,16.69,16.68,16.68,12400.0,13.0365,13.0365,13.0286,13.0286,12400.0
2008-05-07 11:30:00,16.68,16.68,16.68,16.68,129000.0,13.0286,13.0286,13.0286,13.0286,129000.0
2008-05-07 11:35:00,16.63,16.63,16.63,16.63,200.0,12.9896,12.9896,12.9896,12.9896,200.0
2008-05-07 11:40:00,16.64,16.64,16.63,16.63,30200.0,12.9974,12.9974,12.9896,12.9896,30200.0
2008-05-07 11:45:00,16.63,16.63,16.63,16.63,1800.0,12.9896,12.9896,12.9896,12.9896,1800.0
2008-05-07 11:50:00,16.63,16.64,16.63,16.64,92000.0,12.9896,12.9974,12.9896,12.9974,92000.0
2008-05-07 11:55:00,16.64,16.64,16.64,16.64,5200.0,12.9974,12.9974,12.9974,12.9974,5200.0
2008-05-07 12:00:00,16.64,16.64,16.64,16.64,14800.0,12.9974,12.9974,12.9974,12.9974,14800.0
2008-05-07 12:05:00,16.65,16.67,16.65,16.66,4000.0,13.0052,13.0208,13.0052,13.013,4000.0
2008-05-07 12:10:00,16.66,16.66,16.66,16.66,600.0,13.013,13.013,13.013,13.013,600.0
2008-05-07 12:15:00,16.65,16.66,16.65,16.66,2600.0,13.0052,13.013,13.0052,13.013,2600.0
2008-05-07 12:20:00,16.65,16.66,16.65,16.65,42400.0,13.0052,13.013,13.0052,13.0052,42400.0
2008-05-07 12:25:00,16.65,16.65,16.65,16.65,600.0,13.0052,13.0052,13.0052,13.0052,600.0
2008-05-07 12:30:00,16.65,16.66,16.64,16.66,40000.0,13.0052,13.013,12.9974,13.013,40000.0
2008-05-07 12:35:00,16.66,16.67,16.66,16.67,13800.0,13.013,13.0208,13.013,13.0208,13800.0
2008-05-07 12:40:00,16.66,16.66,16.66,16.66,32600.0,13.013,13.013,13.013,13.013,32600.0
2008-05-07 12:45:00,16.66,16.66,16.66,16.66,20600.0,13.013,13.013,13.013,13.013,20600.0
2008-05-07 12:50:00,16.66,16.66,16.66,16.66,10200.0,13.013,13.013,13.013,13.013,10200.0
2008-05-07 12:55:00,16.68,16.68,16.68,16.68,18000.0,13.0286,13.0286,13.0286,13.0286,18000.0
2008-05-07 13:00:00,16.67,16.67,16.64,16.64,35800.0,13.0208,13.0208,12.9974,12.9974,35800.0
2008-05-07 13:05:00,16.62,16.62,16.57,16.58,134600.0,12.9818,12.9818,12.9427,12.9505,134600.0
2008-05-07 13:10:00,16.56,16.56,16.48,16.5,664600.0,12.9349,12.9349,12.8724,12.888,664600.0
2008-05-07 13:15:00,16.52,16.54,16.52,16.53,30600.0,12.9037,12.9193,12.9037,12.9115,30600.0
2008-05-07 13:20:00,16.53,16.54,16.52,16.53,134200.0,12.9115,12.9193,12.9037,12.9115,134200.0
2008-05-07 13:25:00,16.52,16.54,16.51,16.51,86400.0,12.9037,12.9193,12.8959,12.8959,86400.0
2008-05-07 13:30:00,16.51,16.51,16.5,16.51,111800.0,12.8959,12.8959,12.888,12.8959,111800.0
2008-05-07 13:35:00,16.52,16.52,16.5,16.5,11400.0,12.9037,12.9037,12.888,12.888,11400.0
2008-05-07 13:40:00,16.5,16.52,16.48,16.48,40000.0,12.888,12.9037,12.8724,12.8724,40000.0
2008-05-07 13:45:00,16.49,16.5,16.48,16.48,182200.0,12.8802,12.888,12.8724,12.8724,182200.0
2008-05-07 13:50:00,16.48,16.48,16.47,16.47,21600.0,12.8724,12.8724,12.8646,12.8646,21600.0
2008-05-07 13:55:00,16.47,16.47,16.43,16.45,57800.0,12.8646,12.8646,12.8334,12.849,57800.0
2008-05-07 14:00:00,16.45,16.49,16.45,16.48,124400.0,12.849,12.8802,12.849,12.8724,124400.0
2008-05-07 14:05:00,16.47,16.48,16.47,16.48,15000.0,12.8646,12.8724,12.8646,12.8724,15000.0
2008-05-07 14:10:00,16.47,16.48,16.46,16.46,110400.0,12.8646,12.8724,12.8568,12.8568,110400.0
2008-05-07 14:15:00,16.46,16.47,16.46,16.46,13200.0,12.8568,12.8646,12.8568,12.8568,13200.0
2008-05-07 14:20:00,16.46,16.47,16.43,16.43,24800.0,12.8568,12.8646,12.8334,12.8334,24800.0
2008-05-07 14:25:00,16.45,16.45,16.39,16.4,208200.0,12.849,12.849,12.8021,12.8099,208200.0
2008-05-07 14:30:00,16.4,16.4,16.36,16.37,21600.0,12.8099,12.8099,12.7787,12.7865,21600.0
2008-05-07 14:35:00,16.37,16.37,16.34,16.35,452400.0,12.7865,12.7865,12.7631,12.7709,452400.0
2008-05-07 14:40:00,16.35,16.38,16.35,16.37,100800.0,12.7709,12.7943,12.7709,12.7865,100800.0
2008-05-07 14:45:00,16.36,16.38,16.33,16.35,85400.0,12.7787,12.7943,12.7553,12.7709,85400.0
2008-05-07 14:50:00,16.35,16.37,16.35,16.36,15600.0,12.7709,12.7865,12.7709,12.7787,15600.0
2008-05-07 14:55:00,16.36,16.39,16.35,16.39,35000.0,12.7787,12.8021,12.7709,12.8021,35000.0
2008-05-07 15:00:00,16.4,16.41,16.37,16.39,55000.0,12.8099,12.8177,12.7865,12.8021,55000.0
2008-05-07 15:05:00,16.39,16.4,16.36,16.36,28600.0,12.8021,12.8099,12.7787,12.7787,28600.0
2008-05-07 15:10:00,16.36,16.43,16.36,16.43,61800.0,12.7787,12.8334,12.7787,12.8334,61800.0
2008-05-07 15:15:00,16.43,16.46,16.42,16.43,133600.0,12.8334,12.8568,12.8256,12.8334,133600.0
2008-05-07 15:20:00,16.43,16.43,16.39,16.39,24200.0,12.8334,12.8334,12.8021,12.8021,24200.0
2008-05-07 15:25:00,16.39,16.39,16.35,16.39,45000.0,12.8021,12.8021,12.7709,12.8021,45000.0
2008-05-07 15:30:00,16.39,16.39,16.36,16.38,102800.0,12.8021,12.8021,12.7787,12.7943,102800.0
2008-05-07 15:35:00,16.39,16.41,16.38,16.39,68400.0,12.8021,12.8177,12.7943,12.8021,68400.0
2008-05-07 15:40:00,16.38,16.39,16.36,16.39,46200.0,12.7943,12.8021,12.7787,12.8021,46200.0
2008-05-07 15:45:00,16.39,16.41,16.37,16.38,55800.0,12.8021,12.8177,12.7865,12.7943,55800.0
2008-05-07 15:50:00,16.38,16.38,16.34,16.35,91400.0,12.7943,12.7943,12.7631,12.7709,91400.0
2008-05-07 15:55:00,16.35,16.36,16.33,16.34,199000.0,12.7709,12.7787,12.7553,12.7631,199000.0
2008-05-08 09:30:00,16.49,16.57,16.44,16.44,391400.0,12.8802,12.9427,12.8412,12.8412,391400.0
2008-05-08 09:35:00,16.44,16.44,16.33,16.35,299400.0,12.8412,12.8412,12.7553,12.7709,299400.0
2008-05-08 09:40:00,16.35,16.38,16.33,16.33,199200.0,12.7709,12.7943,12.7553,12.7553,199200.0
2008-05-08 09:45:00,16.33,16.38,16.25,16.36,597000.0,12.7553,12.7943,12.6928,12.7787,597000.0
2008-05-08 09:50:00,16.37,16.42,16.36,16.42,519600.0,12.7865,12.8256,12.7787,12.8256,519600.0
2008-05-08 09:55:00,16.42,16.43,16.33,16.33,170400.0,12.8256,12.8334,12.7553,12.7553,170400.0
2008-05-08 10:00:00,16.34,16.34,16.26,16.28,186400.0,12.7631,12.7631,12.7006,12.7162,186400.0
2008-05-08 10:05:00,16.26,16.28,16.23,16.25,381800.0,12.7006,12.7162,12.6771,12.6928,381800.0
2008-05-08 10:10:00,16.24,16.25,16.18,16.18,91000.0,12.685,12.6928,12.6381,12.6381,91000.0
2008-05-08 10:15:00,16.2,16.21,16.14,16.2,285000.0,12.6537,12.6615,12.6069,12.6537,285000.0
2008-05-08 10:20:00,16.14,16.17,16.13,16.14,202400.0,12.6069,12.6303,12.599,12.6069,202400.0
2008-05-08 10:25:00,16.14,16.19,16.14,16.19,131600.0,12.6069,12.6459,12.6069,12.6459,131600.0
2008-05-08 10:30:00,16.19,16.19,16.16,16.17,47800.0,12.6459,12.6459,12.6225,12.6303,47800.0
2008-05-08 10:35:00,16.17,16.17,16.14,16.14,215400.0,12.6303,12.6303,12.6069,12.6069,215400.0
2008-05-08 10:40:00,16.14,16.17,16.13,16.13,309800.0,12.6069,12.6303,12.599,12.599,309800.0
2008-05-08 10:45:00,16.14,16.14,16.1,16.11,258200.0,12.6069,12.6069,12.5756,12.5834,258200.0
2008-05-08 10:50:00,16.11,16.12,16.09,16.12,598200.0,12.5834,12.5912,12.5678,12.5912,598200.0
2008-05-08 10:55:00,16.12,16.15,16.12,16.14,14800.0,12.5912,12.6147,12.5912,12.6069,14800.0
2008-05-08 11:00:00,16.14,16.2,16.12,16.13,1011200.0,12.6069,12.6537,12.5912,12.599,1011200.0
2008-05-08 11:05:00,16.13,16.27,16.13,16.26,326200.0,12.599,12.7084,12.599,12.7006,326200.0
2008-05-08 11:10:00,16.27,16.28,16.24,16.25,126600.0,12.7084,12.7162,12.685,12.6928,126600.0
2008-05-08 11:15:00,16.25,16.29,16.25,16.29,295800.0,12.6928,12.724,12.6928,12.724,295800.0
2008-05-08 11:20:00,16.3,16.38,16.3,16.35,384800.0,12.7318,12.7943,12.7318,12.7709,384800.0
2008-05-08 11:25:00,16.34,16.35,16.33,16.33,211200.0,12.7631,12.7709,12.7553,12.7553,211200.0
2008-05-08 11:30:00,16.33,16.33,16.29,16.3,560800.0,12.7553,12.7553,12.724,12.7318,560800.0
2008-05-08 11:35:00,16.3,16.31,16.29,16.29,8400.0,12.7318,12.7396,12.724,12.724,8400.0
2008-05-08 11:40:00,16.29,16.32,16.29,16.3,30400.0,12.724,12.7474,12.724,12.7318,30400.0
2008-05-08 11:45:00,16.3,16.3,16.28,16.3,157200.0,12.7318,12.7318,12.7162,12.7318,157200.0
2008-05-08 11:50:00,16.3,16.31,16.27,16.29,68000.0,12.7318,12.7396,12.7084,12.724,68000.0
2008-05-08 11:55:00,16.29,16.3,16.27,16.28,111200.0,12.724,12.7318,12.7084,12.7162,111200.0
2008-05-08 12:00:00,16.27,16.3,16.27,16.3,11400.0,12.7084,12.7318,12.7084,12.7318,11400.0
2008-05-08 12:05:00,16.31,16.33,16.3,16.33,80200.0,12.7396,12.7553,12.7318,12.7553,80200.0
2008-05-08 12:10:00,16.33,16.34,16.31,16.31,35600.0,12.7553,12.7631,12.7396,12.7396,35600.0
2008-05-08 12:15:00,16.3,16.3,16.28,16.29,88400.0,12.7318,12.7318,12.7162,12.724,88400.0
2008-05-08 12:20:00,16.29,16.29,16.28,16.28,27600.0,12.724,12.724,12.7162,12.7162,27600.0
2008-05-08 12:25:00,16.29,16.31,16.29,16.3,137600.0,12.724,12.7396,12.724,12.7318,137600.0
2008-05-08 12:30:00,16.29,16.29,16.27,16.27,11000.0,12.724,12.724,12.7084,12.7084,11000.0
2008-05-08 12:35:00,16.28,16.28,16.28,16.28,1200.0,12.7162,12.7162,12.7162,12.7162,1200.0
2008-05-08 12:40:00,16.28,16.28,16.25,16.25,7000.0,12.7162,12.7162,12.6928,12.6928,7000.0
2008-05-08 12:45:00,16.25,16.27,16.23,16.23,118000.0,12.6928,12.7084,12.6771,12.6771,118000.0
2008-05-08 12:50:00,16.24,16.25,16.24,16.25,26400.0,12.685,12.6928,12.685,12.6928,26400.0
2008-05-08 12:55:00,16.24,16.24,16.23,16.23,109000.0,12.685,12.685,12.6771,12.6771,109000.0
2008-05-08 13:00:00,16.24,16.25,16.24,16.25,11200.0,12.685,12.6928,12.685,12.6928,11200.0
2008-05-08 13:05:00,16.25,16.25,16.23,16.23,15600.0,12.6928,12.6928,12.6771,12.6771,15600.0
2008-05-08 13:10:00,16.22,16.22,16.21,16.21,8800.0,12.6693,12.6693,12.6615,12.6615,8800.0
2008-05-08 13:15:00,16.2,16.23,16.2,16.23,8800.0,12.6537,12.6771,12.6537,12.6771,8800.0
2008-05-08 13:20:00,16.23,16.29,16.23,16.29,16400.0,12.6771,12.724,12.6771,12.724,16400.0
2008-05-08 13:25:00,16.3,16.38,16.3,16.37,428200.0,12.7318,12.7943,12.7318,12.7865,428200.0
2008-05-08 13:30:00,16.36,16.36,16.35,16.35,5400.0,12.7787,12.7787,12.7709,12.7709,5400.0
2008-05-08 13:35:00,16.34,16.34,16.31,16.31,5400.0,12.7631,12.7631,12.7396,12.7396,5400.0
2008-05-08 13:40:00,16.31,16.32,16.3,16.31,2000.0,12.7396,12.7474,12.7318,12.7396,2000.0
2008-05-08 13:45:00,16.31,16.33,16.31,16.32,100600.0,12.7396,12.7553,12.7396,12.7474,100600.0
2008-05-08 13:50:00,16.33,16.36,16.33,16.36,1800.0,12.7553,12.7787,12.7553,12.7787,1800.0
2008-05-08 13:55:00,16.35,16.36,16.35,16.36,41800.0,12.7709,12.7787,12.7709,12.7787,41800.0
2008-05-08 14:00:00,16.35,16.37,16.34,16.34,88800.0,12.7709,12.7865,12.7631,12.7631,88800.0
2008-05-08 14:05:00,16.32,16.33,16.28,16.28,287000.0,12.7474,12.7553,12.7162,12.7162,287000.0
2008-05-08 14:10:00,16.29,16.29,16.28,16.28,1600.0,12.724,12.724,12.7162,12.7162,1600.0
2008-05-08 14:15:00,16.25,16.25,16.24,16.24,8400.0,12.6928,12.6928,12.685,12.685,8400.0
2008-05-08 14:20:00,16.24,16.29,16.24,16.28,104200.0,12.685,12.724,12.685,12.7162,104200.0
2008-05-08 14:25:00,16.28,16.28,16.25,16.25,1200.0,12.7162,12.7162,12.6928,12.6928,1200.0
2008-05-08 14:30:00,16.23,16.25,16.23,16.25,240000.0,12.6771,12.6928,12.6771,12.6928,240000.0
2008-05-08 14:35:00,16.25,16.25,16.24,16.25,31400.0,12.6928,12.6928,12.685,12.6928,31400.0
2008-05-08 14:40:00,16.24,16.24,16.17,16.17,145400.0,12.685,12.685,12.6303,12.6303,145400.0
2008-05-08 14:45:00,16.18,16.19,16.16,16.17,20800.0,12.6381,12.6459,12.6225,12.6303,20800.0
2008-05-08 14:50:00,16.18,16.18,16.15,16.18,24800.0,12.6381,12.6381,12.6147,12.6381,24800.0
2008-05-08 14:55:00,16.18,16.18,16.17,16.17,14600.0,12.6381,12.6381,12.6303,12.6303,14600.0
2008-05-08 15:00:00,16.17,16.23,16.17,16.21,42200.0,12.6303,12.6771,12.6303,12.6615,42200.0
2008-05-08 15:05:00,16.2,16.2,16.16,16.19,30400.0,12.6537,12.6537,12.6225,12.6459,30400.0
2008-05-08 15:10:00,16.19,16.2,16.17,16.18,25800.0,12.6459,12.6537,12.6303,12.6381,25800.0
2008-05-08 15:15:00,16.18,16.19,16.16,16.17,48800.0,12.6381,12.6459,12.6225,12.6303,48800.0
2008-05-08 15:20:00,16.17,16.17,16.14,16.17,31400.0,12.6303,12.6303,12.6069,12.6303,31400.0
2008-05-08 15:25:00,16.17,16.19,16.15,16.16,50400.0,12.6303,12.6459,12.6147,12.6225,50400.0
2008-05-08 15:30:00,16.16,16.18,16.16,16.17,20200.0,12.6225,12.6381,12.6225,12.6303,20200.0
2008-05-08 15:35:00,16.17,16.18,16.16,16.18,29600.0,12.6303,12.6381,12.6225,12.6381,29600.0
2008-05-08 15:40:00,16.18,16.18,16.16,16.16,113000.0,12.6381,12.6381,12.6225,12.6225,113000.0
2008-05-08 15:45:00,16.16,16.18,16.16,16.18,37600.0,12.6225,12.6381,12.6225,12.6381,37600.0
2008-05-08 15:50:00,16.18,16.2,16.17,16.18,66400.0,12.6381,12.6537,12.6303,12.6381,66400.0
2008-05-08 15:55:00,16.18,16.2,16.18,16.18,43600.0,12.6381,12.6537,12.6381,12.6381,43600.0
2008-05-09 09:30:00,16.03,16.03,16.0,16.03,52000.0,12.5209,12.5209,12.4975,12.5209,52000.0
2008-05-09 09:35:00,16.05,16.23,16.05,16.21,557200.0,12.5366,12.6771,12.5366,12.6615,557200.0
2008-05-09 09:40:00,16.2,16.24,16.18,16.2,322200.0,12.6537,12.685,12.6381,12.6537,322200.0
2008-05-09 09:45:00,16.18,16.18,16.16,16.18,232800.0,12.6381,12.6381,12.6225,12.6381,232800.0
2008-05-09 09:50:00,16.18,16.2,16.18,16.2,800.0,12.6381,12.6537,12.6381,12.6537,800.0
2008-05-09 09:55:00,16.2,16.2,16.15,16.15,40400.0,12.6537,12.6537,12.6147,12.6147,40400.0
2008-05-09 10:00:00,16.13,16.27,16.13,16.27,115600.0,12.599,12.7084,12.599,12.7084,115600.0
2008-05-09 10:05:00,16.27,16.27,16.24,16.27,12800.0,12.7084,12.7084,12.685,12.7084,12800.0
2008-05-09 10:10:00,16.27,16.27,16.15,16.2,276800.0,12.7084,12.7084,12.6147,12.6537,276800.0
2008-05-09 10:15:00,16.21,16.21,16.17,16.18,2600.0,12.6615,12.6615,12.6303,12.6381,2600.0
2008-05-09 10:20:00,16.19,16.2,16.16,16.2,4200.0,12.6459,12.6537,12.6225,12.6537,4200.0
2008-05-09 10:25:00,16.19,16.21,16.17,16.21,209600.0,12.6459,12.6615,12.6303,12.6615,209600.0
2008-05-09 10:30:00,16.23,16.24,16.21,16.24,53000.0,12.6771,12.685,12.6615,12.685,53000.0
2008-05-09 10:35:00,16.24,16.28,16.24,16.28,265800.0,12.685,12.7162,12.685,12.7162,265800.0
2008-05-09 10:40:00,16.26,16.31,16.25,16.29,33600.0,12.7006,12.7396,12.6928,12.724,33600.0
2008-05-09 10:45:00,16.29,16.34,16.29,16.32,6200.0,12.724,12.7631,12.724,12.7474,6200.0
2008-05-09 10:50:00,16.31,16.31,16.28,16.28,7400.0,12.7396,12.7396,12.7162,12.7162,7400.0
2008-05-09 10:55:00,16.28,16.29,16.27,16.27,1200.0,12.7162,12.724,12.7084,12.7084,1200.0
2008-05-09 11:00:00,16.29,16.29,16.25,16.25,1000.0,12.724,12.724,12.6928,12.6928,1000.0
2008-05-09 11:05:00,16.25,16.31,16.25,16.29,3400.0,12.6928,12.7396,12.6928,12.724,3400.0
2008-05-09 11:10:00,16.31,16.31,16.27,16.27,5000.0,12.7396,12.7396,12.7084,12.7084,5000.0
2008-05-09 11:15:00,16.27,16.29,16.27,16.29,800.0,12.7084,12.724,12.7084,12.724,800.0
2008-05-09 11:20:00,16.28,16.3,16.28,16.3,2600.0,12.7162,12.7318,12.7162,12.7318,2600.0
2008-05-09 11:25:00,16.27,16.3,16.27,16.27,10400.0,12.7084,12.7318,12.7084,12.7084,10400.0
2008-05-09 11:30:00,16.26,16.27,16.22,16.22,250600.0,12.7006,12.7084,12.6693,12.6693,250600.0
2008-05-09 11:35:00,16.22,16.23,16.21,16.23,10400.0,12.6693,12.6771,12.6615,12.6771,10400.0
2008-05-09 11:40:00,16.23,16.24,16.23,16.23,1200.0,12.6771,12.685,12.6771,12.6771,1200.0
2008-05-09 11:45:00,16.23,16.24,16.22,16.23,120200.0,12.6771,12.685,12.6693,12.6771,120200.0
2008-05-09 11:50:00,16.23,16.23,16.21,16.23,9000.0,12.6771,12.6771,12.6615,12.6771,9000.0
2008-05-09 11:55:00,16.23,16.25,16.22,16.22,179600.0,12.6771,12.6928,12.6693,12.6693,179600.0
2008-05-09 12:00:00,16.22,16.22,16.21,16.21,1000.0,12.6693,12.6693,12.6615,12.6615,1000.0
2008-05-09 12:05:00,16.22,16.23,16.21,16.21,3400.0,12.6693,12.6771,12.6615,12.6615,3400.0
2008-05-09 12:10:00,16.21,16.23,16.21,16.23,14400.0,12.6615,12.6771,12.6615,12.6771,14400.0
2008-05-09 12:15:00,16.23,16.24,16.23,16.24,600.0,12.6771,12.685,12.6771,12.685,600.0
2008-05-09 12:20:00,16.24,16.24,16.23,16.23,1000.0,12.685,12.685,12.6771,12.6771,1000.0
2008-05-09 12:25:00,16.22,16.23,16.22,16.23,800.0,12.6693,12.6771,12.6693,12.6771,800.0
2008-05-09 12:30:00,16.23,16.25,16.23,16.25,18400.0,12.6771,12.6928,12.6771,12.6928,18400.0
2008-05-09 12:35:00,16.24,16.29,16.23,16.29,77800.0,12.685,12.724,12.6771,12.724,77800.0
2008-05-09 12:40:00,16.28,16.28,16.27,16.27,5400.0,12.7162,12.7162,12.7084,12.7084,5400.0
2008-05-09 12:45:00,16.27,16.28,16.27,16.28,5800.0,12.7084,12.7162,12.7084,12.7162,5800.0
2008-05-09 12:50:00,16.28,16.3,16.28,16.3,12800.0,12.7162,12.7318,12.7162,12.7318,12800.0
2008-05-09 12:55:00,16.31,16.31,16.29,16.31,42200.0,12.7396,12.7396,12.724,12.7396,42200.0
2008-05-09 13:00:00,16.31,16.31,16.25,16.29,30000.0,12.7396,12.7396,12.6928,12.724,30000.0
2008-05-09 13:05:00,16.29,16.29,16.25,16.27,41000.0,12.724,12.724,12.6928,12.7084,41000.0
2008-05-09 13:10:00,16.27,16.28,16.25,16.27,24600.0,12.7084,12.7162,12.6928,12.7084,24600.0
2008-05-09 13:15:00,16.26,16.26,16.25,16.25,151800.0,12.7006,12.7006,12.6928,12.6928,151800.0
2008-05-09 13:20:00,16.25,16.26,16.25,16.25,37800.0,12.6928,12.7006,12.6928,12.6928,37800.0
2008-05-09 13:25:00,16.25,16.27,16.25,16.26,7800.0,12.6928,12.7084,12.6928,12.7006,7800.0
2008-05-09 13:30:00,16.26,16.26,16.22,16.23,61200.0,12.7006,12.7006,12.6693,12.6771,61200.0
2008-05-09 13:35:00,16.23,16.29,16.23,16.29,22600.0,12.6771,12.724,12.6771,12.724,22600.0
2008-05-09 13:40:00,16.29,16.29,16.28,16.29,8400.0,12.724,12.724,12.7162,12.724,8400.0
2008-05-09 13:45:00,16.28,16.3,16.28,16.3,9200.0,12.7162,12.7318,12.7162,12.7318,9200.0
2008-05-09 13:50:00,16.3,16.3,16.28,16.28,5200.0,12.7318,12.7318,12.7162,12.7162,5200.0
2008-05-09 13:55:00,16.28,16.32,16.27,16.31,14600.0,12.7162,12.7474,12.7084,12.7396,14600.0
2008-05-09 14:00:00,16.31,16.31,16.28,16.28,10400.0,12.7396,12.7396,12.7162,12.7162,10400.0
2008-05-09 14:05:00,16.29,16.29,16.25,16.26,18200.0,12.724,12.724,12.6928,12.7006,18200.0
2008-05-09 14:10:00,16.26,16.27,16.25,16.25,8200.0,12.7006,12.7084,12.6928,12.6928,8200.0
2008-05-09 14:15:00,16.26,16.3,16.26,16.28,37000.0,12.7006,12.7318,12.7006,12.7162,37000.0
2008-05-09 14:20:00,16.27,16.27,16.25,16.25,4000.0,12.7084,12.7084,12.6928,12.6928,4000.0
2008-05-09 14:25:00,16.25,16.25,16.23,16.25,12200.0,12.6928,12.6928,12.6771,12.6928,12200.0
2008-05-09 14:30:00,16.24,16.24,16.23,16.24,1400.0,12.685,12.685,12.6771,12.685,1400.0
2008-05-09 14:35:00,16.23,16.25,16.23,16.24,3200.0,12.6771,12.6928,12.6771,12.685,3200.0
2008-05-09 14:40:00,16.24,16.24,16.23,16.24,44000.0,12.685,12.685,12.6771,12.685,44000.0
2008-05-09 14:45:00,16.24,16.24,16.22,16.22,2200.0,12.685,12.685,12.6693,12.6693,2200.0
2008-05-09 14:50:00,16.21,16.22,16.2,16.2,56000.0,12.6615,12.6693,12.6537,12.6537,56000.0
2008-05-09 14:55:00,16.22,16.22,16.21,16.21,3000.0,12.6693,12.6693,12.6615,12.6615,3000.0
2008-05-09 15:00:00,16.21,16.24,16.21,16.23,13000.0,12.6615,12.685,12.6615,12.6771,13000.0
2008-05-09 15:05:00,16.24,16.24,16.23,16.24,4800.0,12.685,12.685,12.6771,12.685,4800.0
2008-05-09 15:10:00,16.24,16.24,16.21,16.23,14000.0,12.685,12.685,12.6615,12.6771,14000.0
2008-05-09 15:15:00,16.23,16.24,16.22,16.24,20000.0,12.6771,12.685,12.6693,12.685,20000.0
2008-05-09 15:20:00,16.23,16.24,16.2,16.22,39800.0,12.6771,12.685,12.6537,12.6693,39800.0
2008-05-09 15:25:00,16.22,16.27,16.22,16.25,89400.0,12.6693,12.7084,12.6693,12.6928,89400.0
2008-05-09 15:30:00,16.25,16.27,16.24,16.24,181800.0,12.6928,12.7084,12.685,12.685,181800.0
2008-05-09 15:35:00,16.25,16.27,16.24,16.27,48600.0,12.6928,12.7084,12.685,12.7084,48600.0
2008-05-09 15:40:00,16.27,16.28,16.25,16.25,48800.0,12.7084,12.7162,12.6928,12.6928,48800.0
2008-05-09 15:45:00,16.25,16.25,16.21,16.23,137400.0,12.6928,12.6928,12.6615,12.6771,137400.0
2008-05-09 15:50:00,16.23,16.24,16.22,16.22,42200.0,12.6771,12.685,12.6693,12.6693,42200.0
2008-05-09 15:55:00,16.22,16.25,16.2,16.21,299200.0,12.6693,12.6928,12.6537,12.6615,299200.0
2008-05-12 09:30:00,16.36,16.46,16.36,16.43,104800.0,12.7787,12.8568,12.7787,12.8334,104800.0
2008-05-12 09:35:00,16.41,16.45,16.41,16.43,80400.0,12.8177,12.849,12.8177,12.8334,80400.0
2008-05-12 09:40:00,16.42,16.43,16.39,16.43,124200.0,12.8256,12.8334,12.8021,12.8334,124200.0
2008-05-12 09:45:00,16.45,16.48,16.44,16.44,62800.0,12.849,12.8724,12.8412,12.8412,62800.0
2008-05-12 09:50:00,16.44,16.44,16.36,16.43,43600.0,12.8412,12.8412,12.7787,12.8334,43600.0
2008-05-12 09:55:00,16.43,16.45,16.42,16.43,19200.0,12.8334,12.849,12.8256,12.8334,19200.0
2008-05-12 10:00:00,16.43,16.43,16.41,16.43,88200.0,12.8334,12.8334,12.8177,12.8334,88200.0
2008-05-12 10:05:00,16.42,16.43,16.4,16.41,44000.0,12.8256,12.8334,12.8099,12.8177,44000.0
2008-05-12 10:10:00,16.4,16.41,16.39,16.39,104200.0,12.8099,12.8177,12.8021,12.8021,104200.0
2008-05-12 10:15:00,16.38,16.4,16.37,16.39,23400.0,12.7943,12.8099,12.7865,12.8021,23400.0
2008-05-12 10:20:00,16.39,16.46,16.39,16.46,30800.0,12.8021,12.8568,12.8021,12.8568,30800.0
2008-05-12 10:25:00,16.45,16.46,16.42,16.42,10800.0,12.849,12.8568,12.8256,12.8256,10800.0
2008-05-12 10:30:00,16.42,16.42,16.4,16.42,12400.0,12.8256,12.8256,12.8099,12.8256,12400.0
2008-05-12 10:35:00,16.42,16.48,16.42,16.48,15400.0,12.8256,12.8724,12.8256,12.8724,15400.0
2008-05-12 10:40:00,16.49,16.49,16.43,16.43,104600.0,12.8802,12.8802,12.8334,12.8334,104600.0
2008-05-12 10:45:00,16.43,16.49,16.43,16.48,173000.0,12.8334,12.8802,12.8334,12.8724,173000.0
2008-05-12 10:50:00,16.47,16.49,16.47,16.48,16800.0,12.8646,12.8802,12.8646,12.8724,16800.0
2008-05-12 10:55:00,16.48,16.48,16.43,16.43,43200.0,12.8724,12.8724,12.8334,12.8334,43200.0
2008-05-12 11:00:00,16.43,16.52,16.43,16.52,15600.0,12.8334,12.9037,12.8334,12.9037,15600.0
2008-05-12 11:05:00,16.52,16.52,16.48,16.48,48400.0,12.9037,12.9037,12.8724,12.8724,48400.0
2008-05-12 11:10:00,16.48,16.48,16.48,16.48,6400.0,12.8724,12.8724,12.8724,12.8724,6400.0
2008-05-12 11:15:00,16.47,16.48,16.47,16.47,3200.0,12.8646,12.8724,12.8646,12.8646,3200.0
2008-05-12 11:20:00,16.46,16.51,16.46,16.51,98800.0,12.8568,12.8959,12.8568,12.8959,98800.0
2008-05-12 11:25:00,16.5,16.5,16.49,16.5,3000.0,12.888,12.888,12.8802,12.888,3000.0
2008-05-12 11:30:00,16.5,16.51,16.49,16.49,16600.0,12.888,12.8959,12.8802,12.8802,16600.0
2008-05-12 11:35:00,16.49,16.5,16.48,16.5,16000.0,12.8802,12.888,12.8724,12.888,16000.0
2008-05-12 11:40:00,16.53,16.59,16.53,16.56,340600.0,12.9115,12.9583,12.9115,12.9349,340600.0
2008-05-12 11:45:00,16.56,16.65,16.55,16.65,375800.0,12.9349,13.0052,12.9271,13.0052,375800.0
2008-05-12 11:50:00,16.66,16.66,16.6,16.6,113800.0,13.013,13.013,12.9662,12.9662,113800.0
2008-05-12 11:55:00,16.6,16.61,16.59,16.61,7600.0,12.9662,12.974,12.9583,12.974,7600.0
2008-05-12 12:00:00,16.61,16.65,16.61,16.65,51800.0,12.974,13.0052,12.974,13.0052,51800.0
2008-05-12 12:05:00,16.65,16.68,16.65,16.68,11000.0,13.0052,13.0286,13.0052,13.0286,11000.0
2008-05-12 12:10:00,16.67,16.68,16.66,16.66,20000.0,13.0208,13.0286,13.013,13.013,20000.0
2008-05-12 12:15:00,16.66,16.66,16.61,16.64,240000.0,13.013,13.013,12.974,12.9974,240000.0
2008-05-12 12:20:00,16.62,16.62,16.62,16.62,41000.0,12.9818,12.9818,12.9818,12.9818,41000.0
2008-05-12 12:25:00,16.64,16.67,16.64,16.65,2600.0,12.9974,13.0208,12.9974,13.0052,2600.0
2008-05-12 12:30:00,16.65,16.65,16.65,16.65,1400.0,13.0052,13.0052,13.0052,13.0052,1400.0
2008-05-12 12:35:00,16.64,16.65,16.6,16.6,73000.0,12.9974,13.0052,12.9662,12.9662,73000.0
2008-05-12 12:40:00,16.62,16.64,16.62,16.63,40200.0,12.9818,12.9974,12.9818,12.9896,40200.0
2008-05-12 12:45:00,16.65,16.65,16.64,16.64,800.0,13.0052,13.0052,12.9974,12.9974,800.0
2008-05-12 12:50:00,16.66,16.67,16.65,16.67,1200.0,13.013,13.0208,13.0052,13.0208,1200.0
2008-05-12 12:55:00,16.68,16.68,16.66,16.66,1600.0,13.0286,13.0286,13.013,13.013,1600.0
2008-05-12 13:00:00,16.66,16.66,16.64,16.64,800.0,13.013,13.013,12.9974,12.9974,800.0
2008-05-12 13:05:00,16.62,16.62,16.57,16.57,210400.0,12.9818,12.9818,12.9427,12.9427,210400.0
2008-05-12 13:10:00,16.58,16.58,16.58,16.58,800.0,12.9505,12.9505,12.9505,12.9505,800.0
2008-05-12 13:15:00,16.59,16.6,16.59,16.6,1800.0,12.9583,12.9662,12.9583,12.9662,1800.0
2008-05-12 13:20:00,16.6,16.6,16.6,16.6,0.0,12.9662,12.9662,12.9662,12.9662,0.0
2008-05-12 13:25:00,16.61,16.61,16.61,16.61,800.0,12.974,12.974,12.974,12.974,800.0
2008-05-12 13:30:00,16.58,16.58,16.56,16.57,21800.0,12.9505,12.9505,12.9349,12.9427,21800.0
2008-05-12 13:35:00,16.56,16.56,16.56,16.56,4200.0,12.9349,12.9349,12.9349,12.9349,4200.0
2008-05-12 13:40:00,16.58,16.58,16.57,16.57,2400.0,12.9505,12.9505,12.9427,12.9427,2400.0
2008-05-12 13:45:00,16.59,16.6,16.59,16.6,12200.0,12.9583,12.9662,12.9583,12.9662,12200.0
2008-05-12 13:50:00,16.59,16.59,16.58,16.58,5200.0,12.9583,12.9583,12.9505,12.9505,5200.0
2008-05-12 13:55:00,16.58,16.6,16.58,16.6,1600.0,12.9505,12.9662,12.9505,12.9662,1600.0
2008-05-12 14:00:00,16.6,16.62,16.6,16.62,5200.0,12.9662,12.9818,12.9662,12.9818,5200.0
2008-05-12 14:05:00,16.61,16.62,16.61,16.62,1200.0,12.974,12.9818,12.974,12.9818,1200.0
2008-05-12 14:10:00,16.63,16.65,16.63,16.65,59400.0,12.9896,13.0052,12.9896,13.0052,59400.0
2008-05-12 14:15:00,16.65,16.68,16.65,16.66,14400.0,13.0052,13.0286,13.0052,13.013,14400.0
2008-05-12 14:20:00,16.66,16.67,16.66,16.67,22600.0,13.013,13.0208,13.013,13.0208,22600.0
2008-05-12 14:25:00,16.68,16.72,16.68,16.7,37800.0,13.0286,13.0599,13.0286,13.0443,37800.0
2008-05-12 14:30:00,16.71,16.74,16.71,16.73,196200.0,13.0521,13.0755,13.0521,13.0677,196200.0
2008-05-12 14:35:00,16.73,16.75,16.73,16.73,21800.0,13.0677,13.0833,13.0677,13.0677,21800.0
2008-05-12 14:40:00,16.74,16.75,16.74,16.75,5000.0,13.0755,13.0833,13.0755,13.0833,5000.0
2008-05-12 14:45:00,16.75,16.76,16.75,16.75,13600.0,13.0833,13.0911,13.0833,13.0833,13600.0
2008-05-12 14:50:00,16.77,16.8,16.77,16.79,130600.0,13.0989,13.1224,13.0989,13.1146,130600.0
2008-05-12 14:55:00,16.78,16.78,16.75,16.75,77400.0,13.1068,13.1068,13.0833,13.0833,77400.0
2008-05-12 15:00:00,16.75,16.78,16.73,16.78,42600.0,13.0833,13.1068,13.0677,13.1068,42600.0
2008-05-12 15:05:00,16.78,16.79,16.75,16.75,158400.0,13.1068,13.1146,13.0833,13.0833,158400.0
2008-05-12 15:10:00,16.75,16.76,16.74,16.74,82800.0,13.0833,13.0911,13.0755,13.0755,82800.0
2008-05-12 15:15:00,16.74,16.75,16.74,16.75,13000.0,13.0755,13.0833,13.0755,13.0833,13000.0
2008-05-12 15:20:00,16.74,16.78,16.74,16.78,55600.0,13.0755,13.1068,13.0755,13.1068,55600.0
2008-05-12 15:25:00,16.78,16.78,16.74,16.75,28600.0,13.1068,13.1068,13.0755,13.0833,28600.0
2008-05-12 15:30:00,16.75,16.77,16.75,16.77,81400.0,13.0833,13.0989,13.0833,13.0989,81400.0
2008-05-12 15:35:00,16.77,16.8,16.77,16.78,89600.0,13.0989,13.1224,13.0989,13.1068,89600.0
2008-05-12 15:40:00,16.79,16.79,16.75,16.77,29200.0,13.1146,13.1146,13.0833,13.0989,29200.0
2008-05-12 15:45:00,16.77,16.78,16.75,16.78,18800.0,13.0989,13.1068,13.0833,13.1068,18800.0
2008-05-12 15:50:00,16.78,16.78,16.75,16.77,59000.0,13.1068,13.1068,13.0833,13.0989,59000.0
2008-05-12 15:55:00,16.77,16.78,16.75,16.76,99400.0,13.0989,13.1068,13.0833,13.0911,99400.0
2008-05-13 09:30:00,16.92,16.92,16.8,16.82,1511800.0,13.2161,13.2161,13.1224,13.138,1511800.0
2008-05-13 09:35:00,16.81,16.82,16.79,16.82,22000.0,13.1302,13.138,13.1146,13.138,22000.0
2008-05-13 09:40:00,16.82,16.85,16.73,16.85,341200.0,13.138,13.1614,13.0677,13.1614,341200.0
2008-05-13 09:45:00,16.89,16.93,16.86,16.86,143400.0,13.1927,13.2239,13.1692,13.1692,143400.0
2008-05-13 09:50:00,16.86,16.87,16.81,16.84,261200.0,13.1692,13.177,13.1302,13.1536,261200.0
2008-05-13 09:55:00,16.84,16.88,16.84,16.85,15200.0,13.1536,13.1849,13.1536,13.1614,15200.0
2008-05-13 10:00:00,16.85,16.85,16.8,16.8,19800.0,13.1614,13.1614,13.1224,13.1224,19800.0
2008-05-13 10:05:00,16.8,16.8,16.72,16.76,157400.0,13.1224,13.1224,13.0599,13.0911,157400.0
2008-05-13 10:10:00,16.75,16.81,16.74,16.8,60400.0,13.0833,13.1302,13.0755,13.1224,60400.0
2008-05-13 10:15:00,16.79,16.8,16.78,16.8,33600.0,13.1146,13.1224,13.1068,13.1224,33600.0
2008-05-13 10:20:00,16.8,16.82,16.8,16.82,15800.0,13.1224,13.138,13.1224,13.138,15800.0
2008-05-13 10:25:00,16.82,16.84,16.82,16.83,10200.0,13.138,13.1536,13.138,13.1458,10200.0
2008-05-13 10:30:00,16.83,16.84,16.83,16.83,4600.0,13.1458,13.1536,13.1458,13.1458,4600.0
2008-05-13 10:35:00,16.83,16.84,16.83,16.84,12400.0,13.1458,13.1536,13.1458,13.1536,12400.0
2008-05-13 10:40:00,16.85,16.86,16.82,16.82,49600.0,13.1614,13.1692,13.138,13.138,49600.0
2008-05-13 10:45:00,16.83,16.83,16.8,16.8,4400.0,13.1458,13.1458,13.1224,13.1224,4400.0
2008-05-13 10:50:00,16.8,16.8,16.73,16.75,245600.0,13.1224,13.1224,13.0677,13.0833,245600.0
2008-05-13 10:55:00,16.73,16.74,16.72,16.72,180600.0,13.0677,13.0755,13.0599,13.0599,180600.0
2008-05-13 11:00:00,16.72,16.72,16.64,16.65,656400.0,13.0599,13.0599,12.9974,13.0052,656400.0
2008-05-13 11:05:00,16.67,16.72,16.67,16.72,85800.0,13.0208,13.0599,13.0208,13.0599,85800.0
2008-05-13 11:10:00,16.71,16.73,16.7,16.7,144200.0,13.0521,13.0677,13.0443,13.0443,144200.0
2008-05-13 11:15:00,16.69,16.72,16.69,16.71,6000.0,13.0365,13.0599,13.0365,13.0521,6000.0
2008-05-13 11:20:00,16.69,16.69,16.67,16.68,41800.0,13.0365,13.0365,13.0208,13.0286,41800.0
2008-05-13 11:25:00,16.69,16.69,16.68,16.68,23400.0,13.0365,13.0365,13.0286,13.0286,23400.0
2008-05-13 11:30:00,16.67,16.68,16.67,16.67,30200.0,13.0208,13.0286,13.0208,13.0208,30200.0
2008-05-13 11:35:00,16.67,16.68,16.62,16.63,100400.0,13.0208,13.0286,12.9818,12.9896,100400.0
2008-05-13 11:40:00,16.63,16.68,16.63,16.68,352400.0,12.9896,13.0286,12.9896,13.0286,352400.0
2008-05-13 11:45:00,16.68,16.7,16.68,16.69,14800.0,13.0286,13.0443,13.0286,13.0365,14800.0
2008-05-13 11:50:00,16.68,16.68,16.67,16.68,14800.0,13.0286,13.0286,13.0208,13.0286,14800.0
2008-05-13 11:55:00,16.68,16.68,16.66,16.68,22800.0,13.0286,13.0286,13.013,13.0286,22800.0
2008-05-13 12:00:00,16.68,16.77,16.68,16.75,547200.0,13.0286,13.0989,13.0286,13.0833,547200.0
2008-05-13 12:05:00,16.75,16.84,16.75,16.8,452800.0,13.0833,13.1536,13.0833,13.1224,452800.0
2008-05-13 12:10:00,16.8,16.8,16.76,16.77,13000.0,13.1224,13.1224,13.0911,13.0989,13000.0
2008-05-13 12:15:00,16.78,16.8,16.78,16.8,5600.0,13.1068,13.1224,13.1068,13.1224,5600.0
2008-05-13 12:20:00,16.79,16.79,16.78,16.78,15400.0,13.1146,13.1146,13.1068,13.1068,15400.0
2008-05-13 12:25:00,16.79,16.8,16.79,16.8,17600.0,13.1146,13.1224,13.1146,13.1224,17600.0
2008-05-13 12:30:00,16.79,16.82,16.79,16.8,55400.0,13.1146,13.138,13.1146,13.1224,55400.0
2008-05-13 12:35:00,16.81,16.81,16.8,16.8,7400.0,13.1302,13.1302,13.1224,13.1224,7400.0
2008-05-13 12:40:00,16.8,16.8,16.79,16.79,22000.0,13.1224,13.1224,13.1146,13.1146,22000.0
2008-05-13 12:45:00,16.79,16.79,16.73,16.74,31200.0,13.1146,13.1146,13.0677,13.0755,31200.0
2008-05-13 12:50:00,16.73,16.74,16.73,16.73,37000.0,13.0677,13.0755,13.0677,13.0677,37000.0
2008-05-13 12:55:00,16.74,16.74,16.73,16.74,5000.0,13.0755,13.0755,13.0677,13.0755,5000.0
2008-05-13 13:00:00,16.75,16.75,16.73,16.75,214000.0,13.0833,13.0833,13.0677,13.0833,214000.0
2008-05-13 13:05:00,16.75,16.75,16.75,16.75,3800.0,13.0833,13.0833,13.0833,13.0833,3800.0
2008-05-13 13:10:00,16.76,16.76,16.73,16.73,9600.0,13.0911,13.0911,13.0677,13.0677,9600.0
2008-05-13 13:15:00,16.74,16.74,16.73,16.73,13800.0,13.0755,13.0755,13.0677,13.0677,13800.0
2008-05-13 13:20:00,16.74,16.75,16.74,16.74,18600.0,13.0755,13.0833,13.0755,13.0755,18600.0
2008-05-13 13:25:00,16.74,16.74,16.74,16.74,30000.0,13.0755,13.0755,13.0755,13.0755,30000.0
2008-05-13 13:30:00,16.74,16.75,16.74,16.75,31000.0,13.0755,13.0833,13.0755,13.0833,31000.0
2008-05-13 13:35:00,16.74,16.74,16.72,16.73,5000.0,13.0755,13.0755,13.0599,13.0677,5000.0
2008-05-13 13:40:00,16.73,16.74,16.73,16.74,5200.0,13.0677,13.0755,13.0677,13.0755,5200.0
2008-05-13 13:45:00,16.74,16.75,16.74,16.75,6800.0,13.0755,13.0833,13.0755,13.0833,6800.0
2008-05-13 13:50:00,16.76,16.79,16.75,16.79,107600.0,13.0911,13.1146,13.0833,13.1146,107600.0
2008-05-13 13:55:00,16.78,16.78,16.76,16.76,14000.0,13.1068,13.1068,13.0911,13.0911,14000.0
2008-05-13 14:00:00,16.75,16.78,16.75,16.78,4800.0,13.0833,13.1068,13.0833,13.1068,4800.0
2008-05-13 14:05:00,16.78,16.79,16.78,16.78,7200.0,13.1068,13.1146,13.1068,13.1068,7200.0
2008-05-13 14:10:00,16.77,16.78,16.75,16.78,42400.0,13.0989,13.1068,13.0833,13.1068,42400.0
2008-05-13 14:15:00,16.78,16.78,16.77,16.78,3800.0,13.1068,13.1068,13.0989,13.1068,3800.0
2008-05-13 14:20:00,16.78,16.79,16.75,16.75,126400.0,13.1068,13.1146,13.0833,13.0833,126400.0
2008-05-13 14:25:00,16.75,16.75,16.75,16.75,76600.0,13.0833,13.0833,13.0833,13.0833,76600.0
2008-05-13 14:30:00,16.75,16.75,16.75,16.75,1400.0,13.0833,13.0833,13.0833,13.0833,1400.0
2008-05-13 14:35:00,16.75,16.75,16.75,16.75,22000.0,13.0833,13.0833,13.0833,13.0833,22000.0
2008-05-13 14:40:00,16.75,16.76,16.74,16.75,207400.0,13.0833,13.0911,13.0755,13.0833,207400.0
2008-05-13 14:45:00,16.75,16.75,16.75,16.75,4000.0,13.0833,13.0833,13.0833,13.0833,4000.0
2008-05-13 14:50:00,16.75,16.77,16.75,16.77,2000.0,13.0833,13.0989,13.0833,13.0989,2000.0
2008-05-13 14:55:00,16.77,16.82,16.77,16.82,57800.0,13.0989,13.138,13.0989,13.138,57800.0
2008-05-13 15:00:00,16.83,16.84,16.82,16.84,18400.0,13.1458,13.1536,13.138,13.1536,18400.0
2008-05-13 15:05:00,16.83,16.83,16.8,16.82,114800.0,13.1458,13.1458,13.1224,13.138,114800.0
2008-05-13 15:10:00,16.82,16.82,16.78,16.79,15000.0,13.138,13.138,13.1068,13.1146,15000.0
2008-05-13 15:15:00,16.79,16.79,16.78,16.79,19800.0,13.1146,13.1146,13.1068,13.1146,19800.0
2008-05-13 15:20:00,16.78,16.79,16.76,16.77,254800.0,13.1068,13.1146,13.0911,13.0989,254800.0
2008-05-13 15:25:00,16.76,16.78,16.74,16.78,156600.0,13.0911,13.1068,13.0755,13.1068,156600.0
2008-05-13 15:30:00,16.78,16.8,16.78,16.8,27800.0,13.1068,13.1224,13.1068,13.1224,27800.0
2008-05-13 15:35:00,16.8,16.81,16.8,16.81,114000.0,13.1224,13.1302,13.1224,13.1302,114000.0
2008-05-13 15:40:00,16.81,16.82,16.8,16.81,67400.0,13.1302,13.138,13.1224,13.1302,67400.0
2008-05-13 15:45:00,16.81,16.83,16.81,16.82,111600.0,13.1302,13.1458,13.1302,13.138,111600.0
2008-05-13 15:50:00,16.82,16.83,16.82,16.83,37000.0,13.138,13.1458,13.138,13.1458,37000.0
2008-05-13 15:55:00,16.83,16.84,16.82,16.83,63400.0,13.1458,13.1536,13.138,13.1458,63400.0
2008-05-14 09:30:00,16.85,16.95,16.85,16.95,9400.0,13.1614,13.2395,13.1614,13.2395,9400.0
2008-05-14 09:35:00,16.95,17.03,16.93,17.03,116400.0,13.2395,13.302,13.2239,13.302,116400.0
2008-05-14 09:40:00,17.03,17.08,17.03,17.08,189600.0,13.302,13.3411,13.302,13.3411,189600.0
2008-05-14 09:45:00,17.06,17.07,17.05,17.06,123200.0,13.3255,13.3333,13.3176,13.3255,123200.0
2008-05-14 09:50:00,17.06,17.07,17.04,17.04,39800.0,13.3255,13.3333,13.3098,13.3098,39800.0
2008-05-14 09:55:00,17.04,17.04,16.99,17.0,39400.0,13.3098,13.3098,13.2708,13.2786,39400.0
2008-05-14 10:00:00,17.0,17.04,17.0,17.02,34800.0,13.2786,13.3098,13.2786,13.2942,34800.0
2008-05-14 10:05:00,17.01,17.01,16.99,17.0,105600.0,13.2864,13.2864,13.2708,13.2786,105600.0
2008-05-14 10:10:00,17.0,17.0,16.98,16.99,155800.0,13.2786,13.2786,13.263,13.2708,155800.0
2008-05-14 10:15:00,16.99,16.99,16.98,16.98,317000.0,13.2708,13.2708,13.263,13.263,317000.0
2008-05-14 10:20:00,16.98,16.99,16.97,16.99,127000.0,13.263,13.2708,13.2552,13.2708,127000.0
2008-05-14 10:25:00,16.98,17.04,16.98,17.03,251800.0,13.263,13.3098,13.263,13.302,251800.0
2008-05-14 10:30:00,17.03,17.08,16.99,17.02,340000.0,13.302,13.3411,13.2708,13.2942,340000.0
2008-05-14 10:35:00,17.02,17.1,17.02,17.07,169600.0,13.2942,13.3567,13.2942,13.3333,169600.0
2008-05-14 10:40:00,17.08,17.09,17.06,17.07,58000.0,13.3411,13.3489,13.3255,13.3333,58000.0
2008-05-14 10:45:00,17.07,17.08,17.05,17.06,125400.0,13.3333,13.3411,13.3176,13.3255,125400.0
2008-05-14 10:50:00,17.06,17.08,17.06,17.08,31200.0,13.3255,13.3411,13.3255,13.3411,31200.0
2008-05-14 10:55:00,17.08,17.1,17.07,17.09,33400.0,13.3411,13.3567,13.3333,13.3489,33400.0
2008-05-14 11:00:00,17.09,17.11,17.09,17.1,136000.0,13.3489,13.3645,13.3489,13.3567,136000.0
2008-05-14 11:05:00,17.1,17.1,17.1,17.1,10000.0,13.3567,13.3567,13.3567,13.3567,10000.0
2008-05-14 11:10:00,17.1,17.1,17.04,17.04,268200.0,13.3567,13.3567,13.3098,13.3098,268200.0
2008-05-14 11:15:00,17.04,17.06,17.04,17.05,139600.0,13.3098,13.3255,13.3098,13.3176,139600.0
2008-05-14 11:20:00,17.05,17.07,17.05,17.06,24400.0,13.3176,13.3333,13.3176,13.3255,24400.0
2008-05-14 11:25:00,17.06,17.09,17.06,17.09,17200.0,13.3255,13.3489,13.3255,13.3489,17200.0
2008-05-14 11:30:00,17.09,17.09,17.08,17.09,11600.0,13.3489,13.3489,13.3411,13.3489,11600.0
2008-05-14 11:35:00,17.08,17.09,17.08,17.08,27200.0,13.3411,13.3489,13.3411,13.3411,27200.0
2008-05-14 11:40:00,17.09,17.09,17.05,17.05,48200.0,13.3489,13.3489,13.3176,13.3176,48200.0
2008-05-14 11:45:00,17.06,17.07,17.05,17.07,100000.0,13.3255,13.3333,13.3176,13.3333,100000.0
2008-05-14 11:50:00,17.07,17.08,17.06,17.06,23800.0,13.3333,13.3411,13.3255,13.3255,23800.0
2008-05-14 11:55:00,17.06,17.1,17.06,17.08,14000.0,13.3255,13.3567,13.3255,13.3411,14000.0
2008-05-14 12:00:00,17.09,17.1,17.08,17.1,31800.0,13.3489,13.3567,13.3411,13.3567,31800.0
2008-05-14 12:05:00,17.1,17.1,17.1,17.1,12400.0,13.3567,13.3567,13.3567,13.3567,12400.0
2008-05-14 12:10:00,17.1,17.1,17.09,17.1,5800.0,13.3567,13.3567,13.3489,13.3567,5800.0
2008-05-14 12:15:00,17.1,17.11,17.1,17.11,10600.0,13.3567,13.3645,13.3567,13.3645,10600.0
2008-05-14 12:20:00,17.1,17.11,17.1,17.11,8200.0,13.3567,13.3645,13.3567,13.3645,8200.0
2008-05-14 12:25:00,17.11,17.13,17.1,17.1,6200.0,13.3645,13.3801,13.3567,13.3567,6200.0
2008-05-14 12:30:00,17.1,17.11,17.1,17.11,3000.0,13.3567,13.3645,13.3567,13.3645,3000.0
2008-05-14 12:35:00,17.11,17.11,17.1,17.1,2600.0,13.3645,13.3645,13.3567,13.3567,2600.0
2008-05-14 12:40:00,17.11,17.11,17.1,17.1,10400.0,13.3645,13.3645,13.3567,13.3567,10400.0
2008-05-14 12:45:00,17.1,17.11,17.1,17.11,6600.0,13.3567,13.3645,13.3567,13.3645,6600.0
2008-05-14 12:50:00,17.1,17.11,17.1,17.11,28800.0,13.3567,13.3645,13.3567,13.3645,28800.0
2008-05-14 12:55:00,17.11,17.11,17.11,17.11,12600.0,13.3645,13.3645,13.3645,13.3645,12600.0
2008-05-14 13:00:00,17.11,17.11,17.1,17.1,7400.0,13.3645,13.3645,13.3567,13.3567,7400.0
2008-05-14 13:05:00,17.11,17.13,17.11,17.13,112800.0,13.3645,13.3801,13.3645,13.3801,112800.0
2008-05-14 13:10:00,17.14,17.15,17.14,17.15,53000.0,13.3879,13.3958,13.3879,13.3958,53000.0
2008-05-14 13:15:00,17.15,17.16,17.15,17.15,4600.0,13.3958,13.4036,13.3958,13.3958,4600.0
2008-05-14 13:20:00,17.15,17.17,17.15,17.16,144600.0,13.3958,13.4114,13.3958,13.4036,144600.0
2008-05-14 13:25:00,17.15,17.15,17.13,17.13,55000.0,13.3958,13.3958,13.3801,13.3801,55000.0
2008-05-14 13:30:00,17.12,17.12,17.1,17.1,204200.0,13.3723,13.3723,13.3567,13.3567,204200.0
2008-05-14 13:35:00,17.1,17.13,17.1,17.13,141800.0,13.3567,13.3801,13.3567,13.3801,141800.0
2008-05-14 13:40:00,17.13,17.16,17.13,17.16,162600.0,13.3801,13.4036,13.3801,13.4036,162600.0
2008-05-14 13:45:00,17.15,17.17,17.15,17.15,59800.0,13.3958,13.4114,13.3958,13.3958,59800.0
2008-05-14 13:50:00,17.14,17.15,17.13,17.15,104600.0,13.3879,13.3958,13.3801,13.3958,104600.0
2008-05-14 13:55:00,17.15,17.15,17.14,17.15,16200.0,13.3958,13.3958,13.3879,13.3958,16200.0
2008-05-14 14:00:00,17.14,17.16,17.14,17.15,45000.0,13.3879,13.4036,13.3879,13.3958,45000.0
2008-05-14 14:05:00,17.14,17.16,17.13,17.15,83200.0,13.3879,13.4036,13.3801,13.3958,83200.0
2008-05-14 14:10:00,17.16,17.16,17.15,17.16,11800.0,13.4036,13.4036,13.3958,13.4036,11800.0
2008-05-14 14:15:00,17.15,17.16,17.14,17.15,16600.0,13.3958,13.4036,13.3879,13.3958,16600.0
2008-05-14 14:20:00,17.15,17.15,17.14,17.15,14400.0,13.3958,13.3958,13.3879,13.3958,14400.0
2008-05-14 14:25:00,17.15,17.16,17.15,17.15,17200.0,13.3958,13.4036,13.3958,13.3958,17200.0
2008-05-14 14:30:00,17.16,17.18,17.16,17.16,16600.0,13.4036,13.4192,13.4036,13.4036,16600.0
2008-05-14 14:35:00,17.16,17.17,17.13,17.14,124000.0,13.4036,13.4114,13.3801,13.3879,124000.0
2008-05-14 14:40:00,17.14,17.17,17.14,17.16,129400.0,13.3879,13.4114,13.3879,13.4036,129400.0
2008-05-14 14:45:00,17.16,17.17,17.16,17.17,5600.0,13.4036,13.4114,13.4036,13.4114,5600.0
2008-05-14 14:50:00,17.17,17.17,17.14,17.14,54600.0,13.4114,13.4114,13.3879,13.3879,54600.0
2008-05-14 14:55:00,17.14,17.14,17.13,17.13,119200.0,13.3879,13.3879,13.3801,13.3801,119200.0
2008-05-14 15:00:00,17.13,17.13,17.1,17.12,404400.0,13.3801,13.3801,13.3567,13.3723,404400.0
2008-05-14 15:05:00,17.11,17.11,17.09,17.09,54800.0,13.3645,13.3645,13.3489,13.3489,54800.0
2008-05-14 15:10:00,17.09,17.09,17.08,17.08,38000.0,13.3489,13.3489,13.3411,13.3411,38000.0
2008-05-14 15:15:00,17.08,17.1,17.08,17.08,49800.0,13.3411,13.3567,13.3411,13.3411,49800.0
2008-05-14 15:20:00,17.09,17.09,17.04,17.04,323400.0,13.3489,13.3489,13.3098,13.3098,323400.0
2008-05-14 15:25:00,17.04,17.07,17.03,17.06,59800.0,13.3098,13.3333,13.302,13.3255,59800.0
2008-05-14 15:30:00,17.06,17.06,17.02,17.04,56000.0,13.3255,13.3255,13.2942,13.3098,56000.0
2008-05-14 15:35:00,17.03,17.04,16.99,16.99,64200.0,13.302,13.3098,13.2708,13.2708,64200.0
2008-05-14 15:40:00,17.0,17.03,17.0,17.0,224800.0,13.2786,13.302,13.2786,13.2786,224800.0
2008-05-14 15:45:00,17.0,17.0,16.99,17.0,88400.0,13.2786,13.2786,13.2708,13.2786,88400.0
2008-05-14 15:50:00,17.0,17.0,16.99,17.0,65600.0,13.2786,13.2786,13.2708,13.2786,65600.0
2008-05-14 15:55:00,17.0,17.0,16.98,17.0,119800.0,13.2786,13.2786,13.263,13.2786,119800.0
2008-05-15 09:30:00,16.96,16.96,16.91,16.92,30400.0,13.2473,13.2473,13.2083,13.2161,30400.0
2008-05-15 09:35:00,16.92,16.97,16.91,16.95,72800.0,13.2161,13.2552,13.2083,13.2395,72800.0
2008-05-15 09:40:00,16.95,17.0,16.88,16.88,30600.0,13.2395,13.2786,13.1849,13.1849,30600.0
2008-05-15 09:45:00,16.88,16.93,16.83,16.92,97200.0,13.1849,13.2239,13.1458,13.2161,97200.0
2008-05-15 09:50:00,16.91,16.91,16.88,16.91,70800.0,13.2083,13.2083,13.1849,13.2083,70800.0
2008-05-15 09:55:00,16.9,16.94,16.9,16.93,172200.0,13.2005,13.2317,13.2005,13.2239,172200.0
2008-05-15 10:00:00,16.97,17.02,16.96,17.01,207600.0,13.2552,13.2942,13.2473,13.2864,207600.0
2008-05-15 10:05:00,16.99,17.05,16.99,17.05,5600.0,13.2708,13.3176,13.2708,13.3176,5600.0
2008-05-15 10:10:00,17.08,17.09,16.99,16.99,41600.0,13.3411,13.3489,13.2708,13.2708,41600.0
2008-05-15 10:15:00,16.99,17.07,16.99,17.05,34400.0,13.2708,13.3333,13.2708,13.3176,34400.0
2008-05-15 10:20:00,17.08,17.11,17.08,17.11,21400.0,13.3411,13.3645,13.3411,13.3645,21400.0
2008-05-15 10:25:00,17.11,17.11,17.08,17.08,107000.0,13.3645,13.3645,13.3411,13.3411,107000.0
2008-05-15 10:30:00,17.08,17.11,17.08,17.1,67600.0,13.3411,13.3645,13.3411,13.3567,67600.0
2008-05-15 10:35:00,17.07,17.08,17.07,17.08,5400.0,13.3333,13.3411,13.3333,13.3411,5400.0
2008-05-15 10:40:00,17.1,17.11,17.09,17.09,52400.0,13.3567,13.3645,13.3489,13.3489,52400.0
2008-05-15 10:45:00,17.11,17.11,17.09,17.09,8600.0,13.3645,13.3645,13.3489,13.3489,8600.0
2008-05-15 10:50:00,17.11,17.11,17.08,17.08,1600.0,13.3645,13.3645,13.3411,13.3411,1600.0
2008-05-15 10:55:00,17.08,17.1,17.08,17.09,7400.0,13.3411,13.3567,13.3411,13.3489,7400.0
2008-05-15 11:00:00,17.09,17.11,17.09,17.11,17600.0,13.3489,13.3645,13.3489,13.3645,17600.0
2008-05-15 11:05:00,17.11,17.11,17.08,17.08,109600.0,13.3645,13.3645,13.3411,13.3411,109600.0
2008-05-15 11:10:00,17.05,17.05,17.03,17.03,800.0,13.3176,13.3176,13.302,13.302,800.0
2008-05-15 11:15:00,17.03,17.04,16.97,16.97,263800.0,13.302,13.3098,13.2552,13.2552,263800.0
2008-05-15 11:20:00,16.98,16.99,16.97,16.99,24000.0,13.263,13.2708,13.2552,13.2708,24000.0
2008-05-15 11:25:00,17.0,17.0,16.99,16.99,12800.0,13.2786,13.2786,13.2708,13.2708,12800.0
2008-05-15 11:30:00,16.99,17.0,16.99,17.0,8000.0,13.2708,13.2786,13.2708,13.2786,8000.0
2008-05-15 11:35:00,17.0,17.01,16.98,16.98,120400.0,13.2786,13.2864,13.263,13.263,120400.0
2008-05-15 11:40:00,16.98,16.99,16.96,16.98,41600.0,13.263,13.2708,13.2473,13.263,41600.0
2008-05-15 11:45:00,16.98,17.0,16.98,17.0,101800.0,13.263,13.2786,13.263,13.2786,101800.0
2008-05-15 11:50:00,17.0,17.0,16.96,16.99,114200.0,13.2786,13.2786,13.2473,13.2708,114200.0
2008-05-15 11:55:00,17.0,17.0,17.0,17.0,15400.0,13.2786,13.2786,13.2786,13.2786,15400.0
2008-05-15 12:00:00,17.01,17.04,17.01,17.03,5400.0,13.2864,13.3098,13.2864,13.302,5400.0
2008-05-15 12:05:00,17.06,17.12,17.06,17.11,706600.0,13.3255,13.3723,13.3255,13.3645,706600.0
2008-05-15 12:10:00,17.1,17.11,17.07,17.11,216000.0,13.3567,13.3645,13.3333,13.3645,216000.0
2008-05-15 12:15:00,17.11,17.11,17.1,17.1,8600.0,13.3645,13.3645,13.3567,13.3567,8600.0
2008-05-15 12:20:00,17.11,17.16,17.11,17.15,433800.0,13.3645,13.4036,13.3645,13.3958,433800.0
2008-05-15 12:25:00,17.15,17.17,17.11,17.16,28600.0,13.3958,13.4114,13.3645,13.4036,28600.0
2008-05-15 12:30:00,17.17,17.18,17.13,17.16,319000.0,13.4114,13.4192,13.3801,13.4036,319000.0
2008-05-15 12:35:00,17.16,17.16,17.11,17.16,381200.0,13.4036,13.4036,13.3645,13.4036,381200.0
2008-05-15 12:40:00,17.17,17.2,17.17,17.18,72000.0,13.4114,13.4348,13.4114,13.4192,72000.0
2008-05-15 12:45:00,17.18,17.18,17.17,17.18,4400.0,13.4192,13.4192,13.4114,13.4192,4400.0
2008-05-15 12:50:00,17.17,17.18,17.17,17.18,30400.0,13.4114,13.4192,13.4114,13.4192,30400.0
2008-05-15 12:55:00,17.17,17.17,17.16,17.16,50400.0,13.4114,13.4114,13.4036,13.4036,50400.0
2008-05-15 13:00:00,17.17,17.2,17.17,17.2,11000.0,13.4114,13.4348,13.4114,13.4348,11000.0
2008-05-15 13:05:00,17.21,17.25,17.2,17.2,242600.0,13.4426,13.4739,13.4348,13.4348,242600.0
2008-05-15 13:10:00,17.2,17.21,17.2,17.21,3000.0,13.4348,13.4426,13.4348,13.4426,3000.0
2008-05-15 13:15:00,17.2,17.2,17.19,17.19,10200.0,13.4348,13.4348,13.427,13.427,10200.0
2008-05-15 13:20:00,17.18,17.19,17.16,17.19,92200.0,13.4192,13.427,13.4036,13.427,92200.0
2008-05-15 13:25:00,17.2,17.2,17.19,17.19,6600.0,13.4348,13.4348,13.427,13.427,6600.0
2008-05-15 13:30:00,17.19,17.2,17.19,17.19,5200.0,13.427,13.4348,13.427,13.427,5200.0
2008-05-15 13:35:00,17.18,17.18,17.13,17.13,25400.0,13.4192,13.4192,13.3801,13.3801,25400.0
2008-05-15 13:40:00,17.13,17.13,17.12,17.13,23000.0,13.3801,13.3801,13.3723,13.3801,23000.0
2008-05-15 13:45:00,17.14,17.16,17.13,17.16,108200.0,13.3879,13.4036,13.3801,13.4036,108200.0
2008-05-15 13:50:00,17.16,17.16,17.11,17.11,9000.0,13.4036,13.4036,13.3645,13.3645,9000.0
2008-05-15 13:55:00,17.11,17.16,17.11,17.15,9200.0,13.3645,13.4036,13.3645,13.3958,9200.0
2008-05-15 14:00:00,17.15,17.15,17.15,17.15,5000.0,13.3958,13.3958,13.3958,13.3958,5000.0
2008-05-15 14:05:00,17.15,17.18,17.15,17.18,14400.0,13.3958,13.4192,13.3958,13.4192,14400.0
2008-05-15 14:10:00,17.2,17.2,17.18,17.19,6400.0,13.4348,13.4348,13.4192,13.427,6400.0
2008-05-15 14:15:00,17.18,17.19,17.18,17.18,23000.0,13.4192,13.427,13.4192,13.4192,23000.0
2008-05-15 14:20:00,17.18,17.2,17.17,17.18,20000.0,13.4192,13.4348,13.4114,13.4192,20000.0
2008-05-15 14:25:00,17.18,17.18,17.11,17.11,213600.0,13.4192,13.4192,13.3645,13.3645,213600.0
2008-05-15 14:30:00,17.13,17.16,17.13,17.15,10400.0,13.3801,13.4036,13.3801,13.3958,10400.0
2008-05-15 14:35:00,17.14,17.14,17.14,17.14,84200.0,13.3879,13.3879,13.3879,13.3879,84200.0
2008-05-15 14:40:00,17.14,17.15,17.14,17.15,5200.0,13.3879,13.3958,13.3879,13.3958,5200.0
2008-05-15 14:45:00,17.16,17.17,17.13,17.15,76000.0,13.4036,13.4114,13.3801,13.3958,76000.0
2008-05-15 14:50:00,17.15,17.18,17.14,17.18,19400.0,13.3958,13.4192,13.3879,13.4192,19400.0
2008-05-15 14:55:00,17.18,17.19,17.16,17.16,11400.0,13.4192,13.427,13.4036,13.4036,11400.0
2008-05-15 15:00:00,17.15,17.15,17.15,17.15,103200.0,13.3958,13.3958,13.3958,13.3958,103200.0
2008-05-15 15:05:00,17.17,17.18,17.16,17.18,2800.0,13.4114,13.4192,13.4036,13.4192,2800.0
2008-05-15 15:10:00,17.18,17.21,17.18,17.2,168200.0,13.4192,13.4426,13.4192,13.4348,168200.0
2008-05-15 15:15:00,17.19,17.23,17.19,17.23,13200.0,13.427,13.4582,13.427,13.4582,13200.0
2008-05-15 15:20:00,17.22,17.22,17.21,17.22,8600.0,13.4504,13.4504,13.4426,13.4504,8600.0
2008-05-15 15:25:00,17.22,17.22,17.21,17.22,16600.0,13.4504,13.4504,13.4426,13.4504,16600.0
2008-05-15 15:30:00,17.22,17.22,17.19,17.2,59000.0,13.4504,13.4504,13.427,13.4348,59000.0
2008-05-15 15:35:00,17.2,17.24,17.2,17.24,221200.0,13.4348,13.4661,13.4348,13.4661,221200.0
2008-05-15 15:40:00,17.25,17.28,17.25,17.27,166200.0,13.4739,13.4973,13.4739,13.4895,166200.0
2008-05-15 15:45:00,17.27,17.29,17.27,17.29,32800.0,13.4895,13.5051,13.4895,13.5051,32800.0
2008-05-15 15:50:00,17.29,17.3,17.25,17.28,228200.0,13.5051,13.5129,13.4739,13.4973,228200.0
2008-05-15 15:55:00,17.27,17.31,17.27,17.29,688000.0,13.4895,13.5207,13.4895,13.5051,688000.0
2008-05-16 09:30:00,17.23,17.23,17.08,17.1,184200.0,13.4582,13.4582,13.3411,13.3567,184200.0
2008-05-16 09:35:00,17.13,17.17,17.08,17.08,268200.0,13.3801,13.4114,13.3411,13.3411,268200.0
2008-05-16 09:40:00,17.08,17.08,16.93,16.93,220200.0,13.3411,13.3411,13.2239,13.2239,220200.0
2008-05-16 09:45:00,16.93,17.05,16.93,17.05,62400.0,13.2239,13.3176,13.2239,13.3176,62400.0
2008-05-16 09:50:00,17.05,17.05,17.0,17.02,54600.0,13.3176,13.3176,13.2786,13.2942,54600.0
2008-05-16 09:55:00,17.0,17.0,16.93,16.93,184000.0,13.2786,13.2786,13.2239,13.2239,184000.0
2008-05-16 10:00:00,16.93,16.93,16.86,16.87,1547200.0,13.2239,13.2239,13.1692,13.177,1547200.0
2008-05-16 10:05:00,16.86,16.86,16.8,16.8,422200.0,13.1692,13.1692,13.1224,13.1224,422200.0
2008-05-16 10:10:00,16.81,16.81,16.75,16.77,421000.0,13.1302,13.1302,13.0833,13.0989,421000.0
2008-05-16 10:15:00,16.78,16.85,16.78,16.85,231400.0,13.1068,13.1614,13.1068,13.1614,231400.0
2008-05-16 10:20:00,16.84,16.86,16.79,16.81,224200.0,13.1536,13.1692,13.1146,13.1302,224200.0
2008-05-16 10:25:00,16.81,16.91,16.81,16.91,49200.0,13.1302,13.2083,13.1302,13.2083,49200.0
2008-05-16 10:30:00,16.92,16.92,16.9,16.9,43800.0,13.2161,13.2161,13.2005,13.2005,43800.0
2008-05-16 10:35:00,16.88,16.91,16.85,16.91,152200.0,13.1849,13.2083,13.1614,13.2083,152200.0
2008-05-16 10:40:00,16.9,16.91,16.89,16.89,8200.0,13.2005,13.2083,13.1927,13.1927,8200.0
2008-05-16 10:45:00,16.89,16.93,16.89,16.9,156400.0,13.1927,13.2239,13.1927,13.2005,156400.0
2008-05-16 10:50:00,16.89,16.9,16.85,16.85,22000.0,13.1927,13.2005,13.1614,13.1614,22000.0
2008-05-16 10:55:00,16.85,16.85,16.83,16.83,10400.0,13.1614,13.1614,13.1458,13.1458,10400.0
2008-05-16 11:00:00,16.8,16.86,16.79,16.85,343400.0,13.1224,13.1692,13.1146,13.1614,343400.0
2008-05-16 11:05:00,16.84,16.85,16.84,16.84,21600.0,13.1536,13.1614,13.1536,13.1536,21600.0
2008-05-16 11:10:00,16.84,16.85,16.8,16.81,64400.0,13.1536,13.1614,13.1224,13.1302,64400.0
2008-05-16 11:15:00,16.8,16.82,16.79,16.82,187600.0,13.1224,13.138,13.1146,13.138,187600.0
2008-05-16 11:20:00,16.81,16.81,16.8,16.81,16400.0,13.1302,13.1302,13.1224,13.1302,16400.0
2008-05-16 11:25:00,16.8,16.8,16.77,16.77,197600.0,13.1224,13.1224,13.0989,13.0989,197600.0
2008-05-16 11:30:00,16.78,16.78,16.74,16.77,750800.0,13.1068,13.1068,13.0755,13.0989,750800.0
2008-05-16 11:35:00,16.78,16.78,16.78,16.78,6200.0,13.1068,13.1068,13.1068,13.1068,6200.0
2008-05-16 11:40:00,16.78,16.8,16.78,16.79,29600.0,13.1068,13.1224,13.1068,13.1146,29600.0
2008-05-16 11:45:00,16.79,16.82,16.79,16.82,6800.0,13.1146,13.138,13.1146,13.138,6800.0
2008-05-16 11:50:00,16.83,16.85,16.83,16.84,59000.0,13.1458,13.1614,13.1458,13.1536,59000.0
2008-05-16 11:55:00,16.85,16.93,16.85,16.88,260400.0,13.1614,13.2239,13.1614,13.1849,260400.0
2008-05-16 12:00:00,16.86,16.87,16.85,16.86,202400.0,13.1692,13.177,13.1614,13.1692,202400.0
2008-05-16 12:05:00,16.86,16.88,16.86,16.86,110600.0,13.1692,13.1849,13.1692,13.1692,110600.0
2008-05-16 12:10:00,16.86,16.87,16.86,16.87,9400.0,13.1692,13.177,13.1692,13.177,9400.0
2008-05-16 12:15:00,16.87,16.89,16.86,16.89,5800.0,13.177,13.1927,13.1692,13.1927,5800.0
2008-05-16 12:20:00,16.89,16.89,16.87,16.88,41200.0,13.1927,13.1927,13.177,13.1849,41200.0
2008-05-16 12:25:00,16.88,16.89,16.86,16.89,10400.0,13.1849,13.1927,13.1692,13.1927,10400.0
2008-05-16 12:30:00,16.9,16.95,16.9,16.91,308600.0,13.2005,13.2395,13.2005,13.2083,308600.0
2008-05-16 12:35:00,16.93,16.93,16.91,16.93,3200.0,13.2239,13.2239,13.2083,13.2239,3200.0
2008-05-16 12:40:00,16.92,16.93,16.92,16.93,6800.0,13.2161,13.2239,13.2161,13.2239,6800.0
2008-05-16 12:45:00,16.93,16.93,16.93,16.93,6000.0,13.2239,13.2239,13.2239,13.2239,6000.0
2008-05-16 12:50:00,16.93,16.93,16.93,16.93,5400.0,13.2239,13.2239,13.2239,13.2239,5400.0
2008-05-16 12:55:00,16.95,16.96,16.95,16.95,3400.0,13.2395,13.2473,13.2395,13.2395,3400.0
2008-05-16 13:00:00,16.95,16.96,16.93,16.96,620600.0,13.2395,13.2473,13.2239,13.2473,620600.0
2008-05-16 13:05:00,16.96,16.96,16.96,16.96,3000.0,13.2473,13.2473,13.2473,13.2473,3000.0
2008-05-16 13:10:00,16.96,16.96,16.94,16.96,15200.0,13.2473,13.2473,13.2317,13.2473,15200.0
2008-05-16 13:15:00,16.96,16.96,16.93,16.93,44200.0,13.2473,13.2473,13.2239,13.2239,44200.0
2008-05-16 13:20:00,16.93,16.97,16.93,16.96,14400.0,13.2239,13.2552,13.2239,13.2473,14400.0
2008-05-16 13:25:00,16.97,16.97,16.92,16.92,65800.0,13.2552,13.2552,13.2161,13.2161,65800.0
2008-05-16 13:30:00,16.92,16.92,16.89,16.89,135000.0,13.2161,13.2161,13.1927,13.1927,135000.0
2008-05-16 13:35:00,16.89,16.91,16.86,16.86,630400.0,13.1927,13.2083,13.1692,13.1692,630400.0
2008-05-16 13:40:00,16.86,16.88,16.86,16.87,15200.0,13.1692,13.1849,13.1692,13.177,15200.0
2008-05-16 13:45:00,16.87,16.89,16.87,16.89,29000.0,13.177,13.1927,13.177,13.1927,29000.0
2008-05-16 13:50:00,16.88,16.88,16.86,16.86,81800.0,13.1849,13.1849,13.1692,13.1692,81800.0
2008-05-16 13:55:00,16.87,16.92,16.87,16.9,22200.0,13.177,13.2161,13.177,13.2005,22200.0
2008-05-16 14:00:00,16.88,16.89,16.88,16.89,27600.0,13.1849,13.1927,13.1849,13.1927,27600.0
2008-05-16 14:05:00,16.89,16.91,16.88,16.91,5600.0,13.1927,13.2083,13.1849,13.2083,5600.0
2008-05-16 14:10:00,16.9,16.92,16.9,16.92,8800.0,13.2005,13.2161,13.2005,13.2161,8800.0
2008-05-16 14:15:00,16.93,16.93,16.91,16.91,10200.0,13.2239,13.2239,13.2083,13.2083,10200.0
2008-05-16 14:20:00,16.92,16.93,16.92,16.92,6000.0,13.2161,13.2239,13.2161,13.2161,6000.0
2008-05-16 14:25:00,16.91,16.93,16.9,16.93,21800.0,13.2083,13.2239,13.2005,13.2239,21800.0
2008-05-16 14:30:00,16.93,16.93,16.91,16.91,10000.0,13.2239,13.2239,13.2083,13.2083,10000.0
2008-05-16 14:35:00,16.91,16.92,16.91,16.92,8400.0,13.2083,13.2161,13.2083,13.2161,8400.0
2008-05-16 14:40:00,16.92,16.93,16.92,16.93,3400.0,13.2161,13.2239,13.2161,13.2239,3400.0
2008-05-16 14:45:00,16.93,16.97,16.93,16.96,60000.0,13.2239,13.2552,13.2239,13.2473,60000.0
2008-05-16 14:50:00,16.96,16.98,16.96,16.97,61200.0,13.2473,13.263,13.2473,13.2552,61200.0
2008-05-16 14:55:00,16.97,16.99,16.97,16.98,4200.0,13.2552,13.2708,13.2552,13.263,4200.0
2008-05-16 15:00:00,16.97,16.97,16.95,16.96,9000.0,13.2552,13.2552,13.2395,13.2473,9000.0
2008-05-16 15:05:00,16.96,16.98,16.96,16.98,31600.0,13.2473,13.263,13.2473,13.263,31600.0
2008-05-16 15:10:00,16.99,17.0,16.99,16.99,59000.0,13.2708,13.2786,13.2708,13.2708,59000.0
2008-05-16 15:15:00,16.99,17.0,16.99,16.99,201400.0,13.2708,13.2786,13.2708,13.2708,201400.0
2008-05-16 15:20:00,17.0,17.0,16.97,16.98,220200.0,13.2786,13.2786,13.2552,13.263,220200.0
2008-05-16 15:25:00,16.99,17.0,16.98,17.0,44800.0,13.2708,13.2786,13.263,13.2786,44800.0
2008-05-16 15:30:00,16.99,17.0,16.97,16.99,22000.0,13.2708,13.2786,13.2552,13.2708,22000.0
2008-05-16 15:35:00,16.99,17.02,16.99,17.02,15000.0,13.2708,13.2942,13.2708,13.2942,15000.0
2008-05-16 15:40:00,17.02,17.02,17.01,17.01,16600.0,13.2942,13.2942,13.2864,13.2864,16600.0
2008-05-16 15:45:00,17.01,17.01,17.0,17.0,60400.0,13.2864,13.2864,13.2786,13.2786,60400.0
2008-05-16 15:50:00,17.01,17.01,16.99,17.0,53200.0,13.2864,13.2864,13.2708,13.2786,53200.0
2008-05-16 15:55:00,17.0,17.01,17.0,17.0,109600.0,13.2786,13.2864,13.2786,13.2786,109600.0
2008-05-19 09:30:00,16.98,16.98,16.95,16.95,3800.0,13.263,13.263,13.2395,13.2395,3800.0
2008-05-19 09:35:00,16.96,16.96,16.89,16.89,800.0,13.2473,13.2473,13.1927,13.1927,800.0
2008-05-19 09:40:00,16.86,16.93,16.83,16.91,17000.0,13.1692,13.2239,13.1458,13.2083,17000.0
2008-05-19 09:45:00,16.9,16.9,16.82,16.82,1775200.0,13.2005,13.2005,13.138,13.138,1775200.0
2008-05-19 09:50:00,16.81,16.89,16.8,16.87,157200.0,13.1302,13.1927,13.1224,13.177,157200.0
2008-05-19 09:55:00,16.88,16.9,16.86,16.9,9200.0,13.1849,13.2005,13.1692,13.2005,9200.0
2008-05-19 10:00:00,16.92,16.93,16.88,16.93,5400.0,13.2161,13.2239,13.1849,13.2239,5400.0
2008-05-19 10:05:00,16.93,16.94,16.88,16.9,492400.0,13.2239,13.2317,13.1849,13.2005,492400.0
2008-05-19 10:10:00,16.92,16.92,16.89,16.89,4000.0,13.2161,13.2161,13.1927,13.1927,4000.0
2008-05-19 10:15:00,16.9,16.9,16.85,16.88,23600.0,13.2005,13.2005,13.1614,13.1849,23600.0
2008-05-19 10:20:00,16.88,16.89,16.88,16.89,4000.0,13.1849,13.1927,13.1849,13.1927,4000.0
2008-05-19 10:25:00,16.9,16.91,16.9,16.91,9800.0,13.2005,13.2083,13.2005,13.2083,9800.0
2008-05-19 10:30:00,16.93,16.93,16.93,16.93,6800.0,13.2239,13.2239,13.2239,13.2239,6800.0
2008-05-19 10:35:00,16.93,17.04,16.93,17.0,164600.0,13.2239,13.3098,13.2239,13.2786,164600.0
2008-05-19 10:40:00,17.0,17.0,16.9,16.91,163600.0,13.2786,13.2786,13.2005,13.2083,163600.0
2008-05-19 10:45:00,16.91,16.91,16.89,16.9,1800.0,13.2083,13.2083,13.1927,13.2005,1800.0
2008-05-19 10:50:00,16.89,16.93,16.89,16.92,26200.0,13.1927,13.2239,13.1927,13.2161,26200.0
2008-05-19 10:55:00,16.93,16.94,16.93,16.93,8000.0,13.2239,13.2317,13.2239,13.2239,8000.0
2008-05-19 11:00:00,16.92,16.92,16.9,16.9,238600.0,13.2161,13.2161,13.2005,13.2005,238600.0
2008-05-19 11:05:00,16.91,16.91,16.88,16.89,15000.0,13.2083,13.2083,13.1849,13.1927,15000.0
2008-05-19 11:10:00,16.89,16.91,16.89,16.91,1800.0,13.1927,13.2083,13.1927,13.2083,1800.0
2008-05-19 11:15:00,16.91,17.0,16.91,17.0,24400.0,13.2083,13.2786,13.2083,13.2786,24400.0
2008-05-19 11:20:00,16.99,17.02,16.99,17.01,65000.0,13.2708,13.2942,13.2708,13.2864,65000.0
2008-05-19 11:25:00,17.02,17.03,17.0,17.0,68600.0,13.2942,13.302,13.2786,13.2786,68600.0
2008-05-19 11:30:00,17.0,17.0,16.97,16.97,136200.0,13.2786,13.2786,13.2552,13.2552,136200.0
2008-05-19 11:35:00,16.97,16.98,16.96,16.98,19400.0,13.2552,13.263,13.2473,13.263,19400.0
2008-05-19 11:40:00,16.99,17.02,16.99,17.02,8000.0,13.2708,13.2942,13.2708,13.2942,8000.0
2008-05-19 11:45:00,17.01,17.01,16.98,16.98,395000.0,13.2864,13.2864,13.263,13.263,395000.0
2008-05-19 11:50:00,16.97,16.98,16.97,16.97,9000.0,13.2552,13.263,13.2552,13.2552,9000.0
2008-05-19 11:55:00,16.96,16.97,16.94,16.94,2800.0,13.2473,13.2552,13.2317,13.2317,2800.0
2008-05-19 12:00:00,16.95,16.95,16.9,16.92,408800.0,13.2395,13.2395,13.2005,13.2161,408800.0
2008-05-19 12:05:00,16.93,16.93,16.92,16.93,2000.0,13.2239,13.2239,13.2161,13.2239,2000.0
2008-05-19 12:10:00,16.93,16.94,16.93,16.94,1000.0,13.2239,13.2317,13.2239,13.2317,1000.0
2008-05-19 12:15:00,16.93,16.95,16.93,16.95,1400.0,13.2239,13.2395,13.2239,13.2395,1400.0
2008-05-19 12:20:00,16.94,16.97,16.94,16.96,3800.0,13.2317,13.2552,13.2317,13.2473,3800.0
2008-05-19 12:25:00,16.95,16.95,16.93,16.94,81400.0,13.2395,13.2395,13.2239,13.2317,81400.0
2008-05-19 12:30:00,16.95,16.96,16.95,16.95,223200.0,13.2395,13.2473,13.2395,13.2395,223200.0
2008-05-19 12:35:00,16.96,16.97,16.96,16.96,5200.0,13.2473,13.2552,13.2473,13.2473,5200.0
2008-05-19 12:40:00,16.96,16.97,16.96,16.97,1800.0,13.2473,13.2552,13.2473,13.2552,1800.0
2008-05-19 12:45:00,16.96,16.96,16.95,16.95,52000.0,13.2473,13.2473,13.2395,13.2395,52000.0
2008-05-19 12:50:00,16.94,16.95,16.94,16.95,800.0,13.2317,13.2395,13.2317,13.2395,800.0
2008-05-19 12:55:00,16.95,16.95,16.93,16.93,50800.0,13.2395,13.2395,13.2239,13.2239,50800.0
2008-05-19 13:00:00,16.95,16.97,16.95,16.97,1400.0,13.2395,13.2552,13.2395,13.2552,1400.0
2008-05-19 13:05:00,16.97,16.99,16.97,16.99,4800.0,13.2552,13.2708,13.2552,13.2708,4800.0
2008-05-19 13:10:00,16.98,16.98,16.98,16.98,600.0,13.263,13.263,13.263,13.263,600.0
2008-05-19 13:15:00,16.93,16.96,16.93,16.96,2800.0,13.2239,13.2473,13.2239,13.2473,2800.0
2008-05-19 13:20:00,16.95,16.95,16.95,16.95,600.0,13.2395,13.2395,13.2395,13.2395,600.0
2008-05-19 13:25:00,16.96,17.0,16.96,17.0,3600.0,13.2473,13.2786,13.2473,13.2786,3600.0
2008-05-19 13:30:00,17.0,17.02,17.0,17.01,31800.0,13.2786,13.2942,13.2786,13.2864,31800.0
2008-05-19 13:35:00,17.01,17.02,16.98,16.98,28400.0,13.2864,13.2942,13.263,13.263,28400.0
2008-05-19 13:40:00,16.98,17.0,16.98,16.98,43400.0,13.263,13.2786,13.263,13.263,43400.0
2008-05-19 13:45:00,16.98,16.98,16.98,16.98,0.0,13.263,13.263,13.263,13.263,0.0
2008-05-19 13:50:00,16.98,17.0,16.98,16.99,4000.0,13.263,13.2786,13.263,13.2708,4000.0
2008-05-19 13:55:00,16.99,16.99,16.9,16.9,5000.0,13.2708,13.2708,13.2005,13.2005,5000.0
2008-05-19 14:00:00,16.9,16.9,16.89,16.89,111200.0,13.2005,13.2005,13.1927,13.1927,111200.0
2008-05-19 14:05:00,16.89,16.91,16.89,16.9,5600.0,13.1927,13.2083,13.1927,13.2005,5600.0
2008-05-19 14:10:00,16.9,16.9,16.85,16.86,133400.0,13.2005,13.2005,13.1614,13.1692,133400.0
2008-05-19 14:15:00,16.85,16.86,16.76,16.86,943000.0,13.1614,13.1692,13.0911,13.1692,943000.0
2008-05-19 14:20:00,16.85,16.85,16.81,16.85,108400.0,13.1614,13.1614,13.1302,13.1614,108400.0
2008-05-19 14:25:00,16.84,16.84,16.75,16.79,83000.0,13.1536,13.1536,13.0833,13.1146,83000.0
2008-05-19 14:30:00,16.8,16.81,16.8,16.81,54000.0,13.1224,13.1302,13.1224,13.1302,54000.0
2008-05-19 14:35:00,16.81,16.82,16.79,16.82,136200.0,13.1302,13.138,13.1146,13.138,136200.0
2008-05-19 14:40:00,16.82,16.84,16.82,16.82,27600.0,13.138,13.1536,13.138,13.138,27600.0
2008-05-19 14:45:00,16.83,16.85,16.81,16.81,110400.0,13.1458,13.1614,13.1302,13.1302,110400.0
2008-05-19 14:50:00,16.81,16.88,16.81,16.85,220400.0,13.1302,13.1849,13.1302,13.1614,220400.0
2008-05-19 14:55:00,16.88,16.88,16.86,16.86,4000.0,13.1849,13.1849,13.1692,13.1692,4000.0
2008-05-19 15:00:00,16.86,16.86,16.83,16.83,35600.0,13.1692,13.1692,13.1458,13.1458,35600.0
2008-05-19 15:05:00,16.83,16.86,16.82,16.86,23800.0,13.1458,13.1692,13.138,13.1692,23800.0
2008-05-19 15:10:00,16.86,16.88,16.85,16.85,31800.0,13.1692,13.1849,13.1614,13.1614,31800.0
2008-05-19 15:15:00,16.86,16.86,16.83,16.85,30000.0,13.1692,13.1692,13.1458,13.1614,30000.0
2008-05-19 15:20:00,16.85,16.86,16.85,16.86,86200.0,13.1614,13.1692,13.1614,13.1692,86200.0
2008-05-19 15:25:00,16.86,16.86,16.84,16.86,108000.0,13.1692,13.1692,13.1536,13.1692,108000.0
2008-05-19 15:30:00,16.85,16.85,16.78,16.79,104400.0,13.1614,13.1614,13.1068,13.1146,104400.0
2008-05-19 15:35:00,16.79,16.79,16.73,16.74,290200.0,13.1146,13.1146,13.0677,13.0755,290200.0
2008-05-19 15:40:00,16.74,16.78,16.73,16.78,169000.0,13.0755,13.1068,13.0677,13.1068,169000.0
2008-05-19 15:45:00,16.78,16.81,16.78,16.81,95600.0,13.1068,13.1302,13.1068,13.1302,95600.0
2008-05-19 15:50:00,16.81,16.81,16.8,16.81,108400.0,13.1302,13.1302,13.1224,13.1302,108400.0
2008-05-19 15:55:00,16.81,16.81,16.75,16.78,1482600.0,13.1302,13.1302,13.0833,13.1068,1482600.0
2008-05-20 09:30:00,16.7,16.7,16.63,16.65,832000.0,13.0443,13.0443,12.9896,13.0052,832000.0
2008-05-20 09:35:00,16.64,16.65,16.59,16.63,361400.0,12.9974,13.0052,12.9583,12.9896,361400.0
2008-05-20 09:40:00,16.62,16.62,16.58,16.59,952200.0,12.9818,12.9818,12.9505,12.9583,952200.0
2008-05-20 09:45:00,16.57,16.66,16.57,16.66,380000.0,12.9427,13.013,12.9427,13.013,380000.0
2008-05-20 09:50:00,16.66,16.68,16.65,16.65,505600.0,13.013,13.0286,13.0052,13.0052,505600.0
2008-05-20 09:55:00,16.65,16.65,16.57,16.57,663200.0,13.0052,13.0052,12.9427,12.9427,663200.0
2008-05-20 10:00:00,16.57,16.57,16.5,16.52,376600.0,12.9427,12.9427,12.888,12.9037,376600.0
2008-05-20 10:05:00,16.51,16.55,16.51,16.55,69800.0,12.8959,12.9271,12.8959,12.9271,69800.0
2008-05-20 10:10:00,16.54,16.58,16.52,16.58,183200.0,12.9193,12.9505,12.9037,12.9505,183200.0
2008-05-20 10:15:00,16.58,16.58,16.57,16.57,48800.0,12.9505,12.9505,12.9427,12.9427,48800.0
2008-05-20 10:20:00,16.57,16.6,16.54,16.57,31400.0,12.9427,12.9662,12.9193,12.9427,31400.0
2008-05-20 10:25:00,16.57,16.61,16.56,16.58,42400.0,12.9427,12.974,12.9349,12.9505,42400.0
2008-05-20 10:30:00,16.58,16.58,16.55,16.55,27000.0,12.9505,12.9505,12.9271,12.9271,27000.0
2008-05-20 10:35:00,16.55,16.56,16.53,16.55,73600.0,12.9271,12.9349,12.9115,12.9271,73600.0
2008-05-20 10:40:00,16.54,16.59,16.54,16.59,90400.0,12.9193,12.9583,12.9193,12.9583,90400.0
2008-05-20 10:45:00,16.6,16.6,16.57,16.59,26400.0,12.9662,12.9662,12.9427,12.9583,26400.0
2008-05-20 10:50:00,16.59,16.59,16.51,16.51,151000.0,12.9583,12.9583,12.8959,12.8959,151000.0
2008-05-20 10:55:00,16.53,16.55,16.51,16.55,338400.0,12.9115,12.9271,12.8959,12.9271,338400.0
2008-05-20 11:00:00,16.56,16.56,16.5,16.51,216200.0,12.9349,12.9349,12.888,12.8959,216200.0
2008-05-20 11:05:00,16.52,16.52,16.43,16.44,1044600.0,12.9037,12.9037,12.8334,12.8412,1044600.0
2008-05-20 11:10:00,16.45,16.46,16.44,16.46,73200.0,12.849,12.8568,12.8412,12.8568,73200.0
2008-05-20 11:15:00,16.47,16.5,16.47,16.49,62800.0,12.8646,12.888,12.8646,12.8802,62800.0
2008-05-20 11:20:00,16.5,16.5,16.49,16.5,18400.0,12.888,12.888,12.8802,12.888,18400.0
2008-05-20 11:25:00,16.5,16.51,16.5,16.5,7000.0,12.888,12.8959,12.888,12.888,7000.0
2008-05-20 11:30:00,16.5,16.5,16.49,16.5,43800.0,12.888,12.888,12.8802,12.888,43800.0
2008-05-20 11:35:00,16.49,16.5,16.48,16.49,68000.0,12.8802,12.888,12.8724,12.8802,68000.0
2008-05-20 11:40:00,16.49,16.5,16.48,16.5,60200.0,12.8802,12.888,12.8724,12.888,60200.0
2008-05-20 11:45:00,16.5,16.51,16.48,16.48,211200.0,12.888,12.8959,12.8724,12.8724,211200.0
2008-05-20 11:50:00,16.48,16.5,16.47,16.5,26000.0,12.8724,12.888,12.8646,12.888,26000.0
2008-05-20 11:55:00,16.5,16.54,16.5,16.54,127800.0,12.888,12.9193,12.888,12.9193,127800.0
2008-05-20 12:00:00,16.54,16.55,16.53,16.55,24600.0,12.9193,12.9271,12.9115,12.9271,24600.0
2008-05-20 12:05:00,16.55,16.56,16.55,16.56,7400.0,12.9271,12.9349,12.9271,12.9349,7400.0
2008-05-20 12:10:00,16.56,16.57,16.55,16.57,62000.0,12.9349,12.9427,12.9271,12.9427,62000.0
2008-05-20 12:15:00,16.57,16.57,16.56,16.56,13400.0,12.9427,12.9427,12.9349,12.9349,13400.0
2008-05-20 12:20:00,16.55,16.58,16.55,16.58,58400.0,12.9271,12.9505,12.9271,12.9505,58400.0
2008-05-20 12:25:00,16.59,16.59,16.56,16.56,20400.0,12.9583,12.9583,12.9349,12.9349,20400.0
2008-05-20 12:30:00,16.56,16.57,16.56,16.56,2800.0,12.9349,12.9427,12.9349,12.9349,2800.0
2008-05-20 12:35:00,16.56,16.56,16.53,16.54,297200.0,12.9349,12.9349,12.9115,12.9193,297200.0
2008-05-20 12:40:00,16.54,16.54,16.53,16.54,5600.0,12.9193,12.9193,12.9115,12.9193,5600.0
2008-05-20 12:45:00,16.53,16.54,16.53,16.53,54600.0,12.9115,12.9193,12.9115,12.9115,54600.0
2008-05-20 12:50:00,16.53,16.54,16.52,16.52,8600.0,12.9115,12.9193,12.9037,12.9037,8600.0
2008-05-20 12:55:00,16.51,16.53,16.51,16.53,10800.0,12.8959,12.9115,12.8959,12.9115,10800.0
2008-05-20 13:00:00,16.53,16.54,16.5,16.51,65000.0,12.9115,12.9193,12.888,12.8959,65000.0
2008-05-20 13:05:00,16.52,16.55,16.5,16.51,144400.0,12.9037,12.9271,12.888,12.8959,144400.0
2008-05-20 13:10:00,16.51,16.56,16.51,16.56,32200.0,12.8959,12.9349,12.8959,12.9349,32200.0
2008-05-20 13:15:00,16.56,16.56,16.55,16.55,14400.0,12.9349,12.9349,12.9271,12.9271,14400.0
2008-05-20 13:20:00,16.56,16.56,16.5,16.54,57600.0,12.9349,12.9349,12.888,12.9193,57600.0
2008-05-20 13:25:00,16.54,16.56,16.53,16.53,15400.0,12.9193,12.9349,12.9115,12.9115,15400.0
2008-05-20 13:30:00,16.53,16.53,16.5,16.52,35000.0,12.9115,12.9115,12.888,12.9037,35000.0
2008-05-20 13:35:00,16.52,16.53,16.5,16.5,16800.0,12.9037,12.9115,12.888,12.888,16800.0
2008-05-20 13:40:00,16.5,16.53,16.5,16.53,27000.0,12.888,12.9115,12.888,12.9115,27000.0
2008-05-20 13:45:00,16.54,16.55,16.53,16.55,63000.0,12.9193,12.9271,12.9115,12.9271,63000.0
2008-05-20 13:50:00,16.56,16.56,16.53,16.54,34400.0,12.9349,12.9349,12.9115,12.9193,34400.0
2008-05-20 13:55:00,16.53,16.53,16.49,16.5,120800.0,12.9115,12.9115,12.8802,12.888,120800.0
2008-05-20 14:00:00,16.49,16.51,16.49,16.5,21800.0,12.8802,12.8959,12.8802,12.888,21800.0
2008-05-20 14:05:00,16.51,16.52,16.5,16.5,29200.0,12.8959,12.9037,12.888,12.888,29200.0
2008-05-20 14:10:00,16.5,16.52,16.49,16.5,501400.0,12.888,12.9037,12.8802,12.888,501400.0
2008-05-20 14:15:00,16.5,16.5,16.45,16.45,79800.0,12.888,12.888,12.849,12.849,79800.0
2008-05-20 14:20:00,16.46,16.49,16.45,16.46,357800.0,12.8568,12.8802,12.849,12.8568,357800.0
2008-05-20 14:25:00,16.46,16.46,16.44,16.45,90800.0,12.8568,12.8568,12.8412,12.849,90800.0
2008-05-20 14:30:00,16.45,16.5,16.45,16.5,280800.0,12.849,12.888,12.849,12.888,280800.0
2008-05-20 14:35:00,16.5,16.53,16.5,16.52,162400.0,12.888,12.9115,12.888,12.9037,162400.0
2008-05-20 14:40:00,16.51,16.51,16.5,16.5,14000.0,12.8959,12.8959,12.888,12.888,14000.0
2008-05-20 14:45:00,16.5,16.5,16.47,16.47,47200.0,12.888,12.888,12.8646,12.8646,47200.0
2008-05-20 14:50:00,16.46,16.49,16.46,16.49,116200.0,12.8568,12.8802,12.8568,12.8802,116200.0
2008-05-20 14:55:00,16.48,16.49,16.47,16.47,37000.0,12.8724,12.8802,12.8646,12.8646,37000.0
2008-05-20 15:00:00,16.47,16.5,16.47,16.5,10800.0,12.8646,12.888,12.8646,12.888,10800.0
2008-05-20 15:05:00,16.5,16.52,16.5,16.5,38800.0,12.888,12.9037,12.888,12.888,38800.0
2008-05-20 15:10:00,16.5,16.53,16.5,16.52,75800.0,12.888,12.9115,12.888,12.9037,75800.0
2008-05-20 15:15:00,16.52,16.53,16.49,16.53,79400.0,12.9037,12.9115,12.8802,12.9115,79400.0
2008-05-20 15:20:00,16.53,16.53,16.5,16.52,137800.0,12.9115,12.9115,12.888,12.9037,137800.0
2008-05-20 15:25:00,16.52,16.52,16.51,16.52,67200.0,12.9037,12.9037,12.8959,12.9037,67200.0
2008-05-20 15:30:00,16.52,16.52,16.49,16.49,61200.0,12.9037,12.9037,12.8802,12.8802,61200.0
2008-05-20 15:35:00,16.49,16.5,16.47,16.48,157800.0,12.8802,12.888,12.8646,12.8724,157800.0
2008-05-20 15:40:00,16.48,16.53,16.48,16.51,107000.0,12.8724,12.9115,12.8724,12.8959,107000.0
2008-05-20 15:45:00,16.51,16.56,16.5,16.53,320800.0,12.8959,12.9349,12.888,12.9115,320800.0
2008-05-20 15:50:00,16.53,16.58,16.53,16.56,506200.0,12.9115,12.9505,12.9115,12.9349,506200.0
2008-05-20 15:55:00,16.55,16.55,16.53,16.54,203200.0,12.9271,12.9271,12.9115,12.9193,203200.0
2008-05-21 09:30:00,16.54,16.6,16.5,16.57,632800.0,12.9193,12.9662,12.888,12.9427,632800.0
2008-05-21 09:35:00,16.57,16.63,16.56,16.62,60000.0,12.9427,12.9896,12.9349,12.9818,60000.0
2008-05-21 09:40:00,16.63,16.68,16.54,16.54,140200.0,12.9896,13.0286,12.9193,12.9193,140200.0
2008-05-21 09:45:00,16.57,16.59,16.47,16.48,167800.0,12.9427,12.9583,12.8646,12.8724,167800.0
2008-05-21 09:50:00,16.48,16.5,16.45,16.45,197600.0,12.8724,12.888,12.849,12.849,197600.0
2008-05-21 09:55:00,16.45,16.46,16.38,16.38,188200.0,12.849,12.8568,12.7943,12.7943,188200.0
2008-05-21 10:00:00,16.39,16.44,16.38,16.44,291400.0,12.8021,12.8412,12.7943,12.8412,291400.0
2008-05-21 10:05:00,16.44,16.47,16.39,16.4,184000.0,12.8412,12.8646,12.8021,12.8099,184000.0
2008-05-21 10:10:00,16.4,16.5,16.4,16.48,329200.0,12.8099,12.888,12.8099,12.8724,329200.0
2008-05-21 10:15:00,16.47,16.55,16.46,16.55,459600.0,12.8646,12.9271,12.8568,12.9271,459600.0
2008-05-21 10:20:00,16.56,16.61,16.52,16.57,1016200.0,12.9349,12.974,12.9037,12.9427,1016200.0
2008-05-21 10:25:00,16.57,16.61,16.56,16.6,176200.0,12.9427,12.974,12.9349,12.9662,176200.0
2008-05-21 10:30:00,16.6,16.6,16.38,16.46,1394200.0,12.9662,12.9662,12.7943,12.8568,1394200.0
2008-05-21 10:35:00,16.45,16.45,16.38,16.43,265800.0,12.849,12.849,12.7943,12.8334,265800.0
2008-05-21 10:40:00,16.45,16.46,16.45,16.45,116600.0,12.849,12.8568,12.849,12.849,116600.0
2008-05-21 10:45:00,16.46,16.46,16.45,16.45,20600.0,12.8568,12.8568,12.849,12.849,20600.0
2008-05-21 10:50:00,16.44,16.45,16.36,16.36,174400.0,12.8412,12.849,12.7787,12.7787,174400.0
2008-05-21 10:55:00,16.37,16.37,16.33,16.34,196200.0,12.7865,12.7865,12.7553,12.7631,196200.0
2008-05-21 11:00:00,16.34,16.36,16.32,16.32,400600.0,12.7631,12.7787,12.7474,12.7474,400600.0
2008-05-21 11:05:00,16.32,16.33,16.3,16.3,509600.0,12.7474,12.7553,12.7318,12.7318,509600.0
2008-05-21 11:10:00,16.3,16.3,16.3,16.3,443000.0,12.7318,12.7318,12.7318,12.7318,443000.0
2008-05-21 11:15:00,16.31,16.31,16.3,16.3,10800.0,12.7396,12.7396,12.7318,12.7318,10800.0
2008-05-21 11:20:00,16.3,16.33,16.29,16.33,73600.0,12.7318,12.7553,12.724,12.7553,73600.0
2008-05-21 11:25:00,16.34,16.38,16.33,16.36,108800.0,12.7631,12.7943,12.7553,12.7787,108800.0
2008-05-21 11:30:00,16.35,16.37,16.35,16.36,83400.0,12.7709,12.7865,12.7709,12.7787,83400.0
2008-05-21 11:35:00,16.36,16.38,16.36,16.36,6200.0,12.7787,12.7943,12.7787,12.7787,6200.0
2008-05-21 11:40:00,16.36,16.38,16.35,16.35,118800.0,12.7787,12.7943,12.7709,12.7709,118800.0
2008-05-21 11:45:00,16.35,16.38,16.35,16.36,164600.0,12.7709,12.7943,12.7709,12.7787,164600.0
2008-05-21 11:50:00,16.36,16.38,16.36,16.37,7400.0,12.7787,12.7943,12.7787,12.7865,7400.0
2008-05-21 11:55:00,16.38,16.41,16.38,16.38,24800.0,12.7943,12.8177,12.7943,12.7943,24800.0
2008-05-21 12:00:00,16.38,16.38,16.37,16.38,9800.0,12.7943,12.7943,12.7865,12.7943,9800.0
2008-05-21 12:05:00,16.38,16.38,16.33,16.33,504200.0,12.7943,12.7943,12.7553,12.7553,504200.0
2008-05-21 12:10:00,16.35,16.35,16.34,16.34,600.0,12.7709,12.7709,12.7631,12.7631,600.0
2008-05-21 12:15:00,16.34,16.34,16.33,16.33,2800.0,12.7631,12.7631,12.7553,12.7553,2800.0
2008-05-21 12:20:00,16.34,16.34,16.33,16.34,2800.0,12.7631,12.7631,12.7553,12.7631,2800.0
2008-05-21 12:25:00,16.34,16.36,16.34,16.35,10400.0,12.7631,12.7787,12.7631,12.7709,10400.0
2008-05-21 12:30:00,16.36,16.36,16.35,16.36,4000.0,12.7787,12.7787,12.7709,12.7787,4000.0
2008-05-21 12:35:00,16.36,16.36,16.34,16.36,58600.0,12.7787,12.7787,12.7631,12.7787,58600.0
2008-05-21 12:40:00,16.36,16.43,16.36,16.43,30400.0,12.7787,12.8334,12.7787,12.8334,30400.0
2008-05-21 12:45:00,16.43,16.43,16.37,16.38,15200.0,12.8334,12.8334,12.7865,12.7943,15200.0
2008-05-21 12:50:00,16.39,16.39,16.36,16.36,2800.0,12.8021,12.8021,12.7787,12.7787,2800.0
2008-05-21 12:55:00,16.36,16.37,16.35,16.36,66000.0,12.7787,12.7865,12.7709,12.7787,66000.0
2008-05-21 13:00:00,16.37,16.38,16.33,16.33,360200.0,12.7865,12.7943,12.7553,12.7553,360200.0
2008-05-21 13:05:00,16.33,16.33,16.3,16.31,179200.0,12.7553,12.7553,12.7318,12.7396,179200.0
2008-05-21 13:10:00,16.32,16.32,16.31,16.32,60000.0,12.7474,12.7474,12.7396,12.7474,60000.0
2008-05-21 13:15:00,16.32,16.33,16.3,16.32,97000.0,12.7474,12.7553,12.7318,12.7474,97000.0
2008-05-21 13:20:00,16.32,16.32,16.31,16.32,10200.0,12.7474,12.7474,12.7396,12.7474,10200.0
2008-05-21 13:25:00,16.31,16.31,16.27,16.27,154400.0,12.7396,12.7396,12.7084,12.7084,154400.0
2008-05-21 13:30:00,16.27,16.31,16.27,16.29,248800.0,12.7084,12.7396,12.7084,12.724,248800.0
2008-05-21 13:35:00,16.3,16.33,16.29,16.3,80200.0,12.7318,12.7553,12.724,12.7318,80200.0
2008-05-21 13:40:00,16.3,16.31,16.29,16.29,95000.0,12.7318,12.7396,12.724,12.724,95000.0
2008-05-21 13:45:00,16.29,16.3,16.27,16.27,99800.0,12.724,12.7318,12.7084,12.7084,99800.0
2008-05-21 13:50:00,16.27,16.28,16.26,16.27,101600.0,12.7084,12.7162,12.7006,12.7084,101600.0
2008-05-21 13:55:00,16.27,16.28,16.25,16.25,55600.0,12.7084,12.7162,12.6928,12.6928,55600.0
2008-05-21 14:00:00,16.25,16.27,16.19,16.2,643400.0,12.6928,12.7084,12.6459,12.6537,643400.0
2008-05-21 14:05:00,16.22,16.24,16.19,16.2,261600.0,12.6693,12.685,12.6459,12.6537,261600.0
2008-05-21 14:10:00,16.2,16.21,16.18,16.18,247200.0,12.6537,12.6615,12.6381,12.6381,247200.0
2008-05-21 14:15:00,16.18,16.18,16.13,16.13,298200.0,12.6381,12.6381,12.599,12.599,298200.0
2008-05-21 14:20:00,16.13,16.22,16.13,16.18,563200.0,12.599,12.6693,12.599,12.6381,563200.0
2008-05-21 14:25:00,16.18,16.19,16.15,16.15,185800.0,12.6381,12.6459,12.6147,12.6147,185800.0
2008-05-21 14:30:00,16.15,16.16,16.09,16.09,128400.0,12.6147,12.6225,12.5678,12.5678,128400.0
2008-05-21 14:35:00,16.08,16.13,16.07,16.13,450200.0,12.56,12.599,12.5522,12.599,450200.0
2008-05-21 14:40:00,16.13,16.16,16.09,16.1,279600.0,12.599,12.6225,12.5678,12.5756,279600.0
2008-05-21 14:45:00,16.1,16.1,16.03,16.03,215200.0,12.5756,12.5756,12.5209,12.5209,215200.0
2008-05-21 14:50:00,16.03,16.07,16.02,16.04,428200.0,12.5209,12.5522,12.5131,12.5287,428200.0
2008-05-21 14:55:00,16.02,16.06,16.01,16.05,259600.0,12.5131,12.5444,12.5053,12.5366,259600.0
2008-05-21 15:00:00,16.07,16.1,16.06,16.08,87800.0,12.5522,12.5756,12.5444,12.56,87800.0
2008-05-21 15:05:00,16.09,16.09,16.06,16.08,91800.0,12.5678,12.5678,12.5444,12.56,91800.0
2008-05-21 15:10:00,16.07,16.16,16.06,16.16,148200.0,12.5522,12.6225,12.5444,12.6225,148200.0
2008-05-21 15:15:00,16.16,16.16,16.1,16.13,156800.0,12.6225,12.6225,12.5756,12.599,156800.0
2008-05-21 15:20:00,16.13,16.15,16.11,16.12,328800.0,12.599,12.6147,12.5834,12.5912,328800.0
2008-05-21 15:25:00,16.13,16.15,16.1,16.1,699800.0,12.599,12.6147,12.5756,12.5756,699800.0
2008-05-21 15:30:00,16.11,16.14,16.1,16.14,89400.0,12.5834,12.6069,12.5756,12.6069,89400.0
2008-05-21 15:35:00,16.14,16.16,16.11,16.14,358600.0,12.6069,12.6225,12.5834,12.6069,358600.0
2008-05-21 15:40:00,16.14,16.14,16.06,16.07,286600.0,12.6069,12.6069,12.5444,12.5522,286600.0
2008-05-21 15:45:00,16.07,16.15,16.07,16.12,175600.0,12.5522,12.6147,12.5522,12.5912,175600.0
2008-05-21 15:50:00,16.13,16.14,16.07,16.07,436800.0,12.599,12.6069,12.5522,12.5522,436800.0
2008-05-21 15:55:00,16.07,16.09,16.06,16.07,797800.0,12.5522,12.5678,12.5444,12.5522,797800.0
2008-05-22 09:30:00,16.22,16.22,16.0,16.09,15000.0,12.6693,12.6693,12.4975,12.5678,15000.0
2008-05-22 09:35:00,16.07,16.07,15.95,15.96,91200.0,12.5522,12.5522,12.4584,12.4663,91200.0
2008-05-22 09:40:00,15.98,16.0,15.89,15.9,186000.0,12.4819,12.4975,12.4116,12.4194,186000.0
2008-05-22 09:45:00,15.89,15.96,15.88,15.9,104800.0,12.4116,12.4663,12.4038,12.4194,104800.0
2008-05-22 09:50:00,15.9,16.01,15.9,16.0,68800.0,12.4194,12.5053,12.4194,12.4975,68800.0
2008-05-22 09:55:00,16.01,16.02,15.94,15.95,121000.0,12.5053,12.5131,12.4506,12.4584,121000.0
2008-05-22 10:00:00,15.95,16.02,15.94,16.02,367400.0,12.4584,12.5131,12.4506,12.5131,367400.0
2008-05-22 10:05:00,16.02,16.05,16.0,16.04,15000.0,12.5131,12.5366,12.4975,12.5287,15000.0
2008-05-22 10:10:00,16.08,16.14,16.06,16.09,1576000.0,12.56,12.6069,12.5444,12.5678,1576000.0
2008-05-22 10:15:00,16.1,16.1,16.0,16.06,153800.0,12.5756,12.5756,12.4975,12.5444,153800.0
2008-05-22 10:20:00,16.07,16.2,16.07,16.2,658600.0,12.5522,12.6537,12.5522,12.6537,658600.0
2008-05-22 10:25:00,16.15,16.21,16.15,16.21,61400.0,12.6147,12.6615,12.6147,12.6615,61400.0
2008-05-22 10:30:00,16.22,16.29,16.22,16.28,314400.0,12.6693,12.724,12.6693,12.7162,314400.0
2008-05-22 10:35:00,16.26,16.29,16.23,16.23,94400.0,12.7006,12.724,12.6771,12.6771,94400.0
2008-05-22 10:40:00,16.23,16.25,16.18,16.2,161200.0,12.6771,12.6928,12.6381,12.6537,161200.0
2008-05-22 10:45:00,16.2,16.27,16.19,16.25,94600.0,12.6537,12.7084,12.6459,12.6928,94600.0
2008-05-22 10:50:00,16.25,16.25,16.19,16.19,98800.0,12.6928,12.6928,12.6459,12.6459,98800.0
2008-05-22 10:55:00,16.2,16.25,16.19,16.23,213800.0,12.6537,12.6928,12.6459,12.6771,213800.0
2008-05-22 11:00:00,16.24,16.25,16.21,16.23,38600.0,12.685,12.6928,12.6615,12.6771,38600.0
2008-05-22 11:05:00,16.24,16.26,16.21,16.23,31400.0,12.685,12.7006,12.6615,12.6771,31400.0
2008-05-22 11:10:00,16.23,16.27,16.21,16.23,86400.0,12.6771,12.7084,12.6615,12.6771,86400.0
2008-05-22 11:15:00,16.24,16.24,16.22,16.23,35400.0,12.685,12.685,12.6693,12.6771,35400.0
2008-05-22 11:20:00,16.24,16.27,16.23,16.24,89800.0,12.685,12.7084,12.6771,12.685,89800.0
2008-05-22 11:25:00,16.24,16.24,16.22,16.22,21000.0,12.685,12.685,12.6693,12.6693,21000.0
2008-05-22 11:30:00,16.22,16.23,16.15,16.18,54200.0,12.6693,12.6771,12.6147,12.6381,54200.0
2008-05-22 11:35:00,16.18,16.19,16.17,16.18,10800.0,12.6381,12.6459,12.6303,12.6381,10800.0
2008-05-22 11:40:00,16.19,16.19,16.14,16.14,221200.0,12.6459,12.6459,12.6069,12.6069,221200.0
2008-05-22 11:45:00,16.14,16.17,16.13,16.14,55400.0,12.6069,12.6303,12.599,12.6069,55400.0
2008-05-22 11:50:00,16.14,16.22,16.14,16.21,28200.0,12.6069,12.6693,12.6069,12.6615,28200.0
2008-05-22 11:55:00,16.22,16.22,16.2,16.21,8000.0,12.6693,12.6693,12.6537,12.6615,8000.0
2008-05-22 12:00:00,16.2,16.2,16.17,16.19,13600.0,12.6537,12.6537,12.6303,12.6459,13600.0
2008-05-22 12:05:00,16.2,16.2,16.18,16.18,6400.0,12.6537,12.6537,12.6381,12.6381,6400.0
2008-05-22 12:10:00,16.19,16.2,16.16,16.2,28800.0,12.6459,12.6537,12.6225,12.6537,28800.0
2008-05-22 12:15:00,16.2,16.2,16.18,16.18,8200.0,12.6537,12.6537,12.6381,12.6381,8200.0
2008-05-22 12:20:00,16.2,16.23,16.2,16.23,10200.0,12.6537,12.6771,12.6537,12.6771,10200.0
2008-05-22 12:25:00,16.22,16.23,16.22,16.22,7600.0,12.6693,12.6771,12.6693,12.6693,7600.0
2008-05-22 12:30:00,16.23,16.23,16.22,16.23,11800.0,12.6771,12.6771,12.6693,12.6771,11800.0
2008-05-22 12:35:00,16.23,16.28,16.22,16.27,263200.0,12.6771,12.7162,12.6693,12.7084,263200.0
2008-05-22 12:40:00,16.28,16.31,16.24,16.25,337400.0,12.7162,12.7396,12.685,12.6928,337400.0
2008-05-22 12:45:00,16.25,16.27,16.25,16.26,171400.0,12.6928,12.7084,12.6928,12.7006,171400.0
2008-05-22 12:50:00,16.27,16.27,16.25,16.26,41400.0,12.7084,12.7084,12.6928,12.7006,41400.0
2008-05-22 12:55:00,16.26,16.26,16.25,16.26,80400.0,12.7006,12.7006,12.6928,12.7006,80400.0
2008-05-22 13:00:00,16.26,16.26,16.25,16.25,28400.0,12.7006,12.7006,12.6928,12.6928,28400.0
2008-05-22 13:05:00,16.25,16.27,16.25,16.27,7800.0,12.6928,12.7084,12.6928,12.7084,7800.0
2008-05-22 13:10:00,16.28,16.28,16.23,16.24,112600.0,12.7162,12.7162,12.6771,12.685,112600.0
2008-05-22 13:15:00,16.24,16.25,16.23,16.25,138600.0,12.685,12.6928,12.6771,12.6928,138600.0
2008-05-22 13:20:00,16.25,16.25,16.24,16.25,22000.0,12.6928,12.6928,12.685,12.6928,22000.0
2008-05-22 13:25:00,16.24,16.25,16.24,16.24,52200.0,12.685,12.6928,12.685,12.685,52200.0
2008-05-22 13:30:00,16.25,16.25,16.23,16.23,107600.0,12.6928,12.6928,12.6771,12.6771,107600.0
2008-05-22 13:35:00,16.23,16.25,16.23,16.24,246600.0,12.6771,12.6928,12.6771,12.685,246600.0
2008-05-22 13:40:00,16.24,16.25,16.24,16.25,87800.0,12.685,12.6928,12.685,12.6928,87800.0
2008-05-22 13:45:00,16.25,16.28,16.25,16.28,33600.0,12.6928,12.7162,12.6928,12.7162,33600.0
2008-05-22 13:50:00,16.28,16.28,16.24,16.25,63600.0,12.7162,12.7162,12.685,12.6928,63600.0
2008-05-22 13:55:00,16.27,16.28,16.23,16.23,478600.0,12.7084,12.7162,12.6771,12.6771,478600.0
2008-05-22 14:00:00,16.24,16.29,16.23,16.27,321600.0,12.685,12.724,12.6771,12.7084,321600.0
2008-05-22 14:05:00,16.28,16.32,16.24,16.25,66200.0,12.7162,12.7474,12.685,12.6928,66200.0
2008-05-22 14:10:00,16.25,16.27,16.22,16.25,140400.0,12.6928,12.7084,12.6693,12.6928,140400.0
2008-05-22 14:15:00,16.24,16.25,16.21,16.23,20400.0,12.685,12.6928,12.6615,12.6771,20400.0
2008-05-22 14:20:00,16.24,16.25,16.22,16.24,12400.0,12.685,12.6928,12.6693,12.685,12400.0
2008-05-22 14:25:00,16.25,16.26,16.18,16.19,89600.0,12.6928,12.7006,12.6381,12.6459,89600.0
2008-05-22 14:30:00,16.2,16.23,16.18,16.22,23800.0,12.6537,12.6771,12.6381,12.6693,23800.0
2008-05-22 14:35:00,16.22,16.25,16.22,16.25,11600.0,12.6693,12.6928,12.6693,12.6928,11600.0
2008-05-22 14:40:00,16.24,16.25,16.21,16.22,135200.0,12.685,12.6928,12.6615,12.6693,135200.0
2008-05-22 14:45:00,16.22,16.23,16.22,16.22,55800.0,12.6693,12.6771,12.6693,12.6693,55800.0
2008-05-22 14:50:00,16.21,16.21,16.19,16.21,248400.0,12.6615,12.6615,12.6459,12.6615,248400.0
2008-05-22 14:55:00,16.21,16.21,16.18,16.19,68800.0,12.6615,12.6615,12.6381,12.6459,68800.0
2008-05-22 15:00:00,16.19,16.2,16.17,16.19,272000.0,12.6459,12.6537,12.6303,12.6459,272000.0
2008-05-22 15:05:00,16.19,16.2,16.15,16.16,338200.0,12.6459,12.6537,12.6147,12.6225,338200.0
2008-05-22 15:10:00,16.16,16.17,16.16,16.17,191000.0,12.6225,12.6303,12.6225,12.6303,191000.0
2008-05-22 15:15:00,16.17,16.18,16.17,16.18,125800.0,12.6303,12.6381,12.6303,12.6381,125800.0
2008-05-22 15:20:00,16.18,16.18,16.13,16.13,377400.0,12.6381,12.6381,12.599,12.599,377400.0
2008-05-22 15:25:00,16.14,16.17,16.11,16.11,80200.0,12.6069,12.6303,12.5834,12.5834,80200.0
2008-05-22 15:30:00,16.11,16.13,16.11,16.13,351200.0,12.5834,12.599,12.5834,12.599,351200.0
2008-05-22 15:35:00,16.12,16.16,16.11,16.16,16800.0,12.5912,12.6225,12.5834,12.6225,16800.0
2008-05-22 15:40:00,16.16,16.16,16.13,16.15,125600.0,12.6225,12.6225,12.599,12.6147,125600.0
2008-05-22 15:45:00,16.15,16.16,16.12,16.16,206800.0,12.6147,12.6225,12.5912,12.6225,206800.0
2008-05-22 15:50:00,16.17,16.2,16.17,16.2,323400.0,12.6303,12.6537,12.6303,12.6537,323400.0
2008-05-22 15:55:00,16.2,16.22,16.18,16.18,185200.0,12.6537,12.6693,12.6381,12.6381,185200.0
2008-05-23 09:30:00,16.08,16.08,15.99,15.99,218200.0,12.56,12.56,12.4897,12.4897,218200.0
2008-05-23 09:35:00,15.99,16.03,15.97,15.99,321000.0,12.4897,12.5209,12.4741,12.4897,321000.0
2008-05-23 09:40:00,15.99,15.99,15.9,15.97,263000.0,12.4897,12.4897,12.4194,12.4741,263000.0
2008-05-23 09:45:00,15.97,15.97,15.9,15.9,45600.0,12.4741,12.4741,12.4194,12.4194,45600.0
2008-05-23 09:50:00,15.9,15.9,15.8,15.87,1079000.0,12.4194,12.4194,12.3413,12.396,1079000.0
2008-05-23 09:55:00,15.87,15.93,15.87,15.93,51000.0,12.396,12.4428,12.396,12.4428,51000.0
2008-05-23 10:00:00,15.92,15.93,15.87,15.9,181600.0,12.435,12.4428,12.396,12.4194,181600.0
2008-05-23 10:05:00,15.91,15.91,15.89,15.91,74200.0,12.4272,12.4272,12.4116,12.4272,74200.0
2008-05-23 10:10:00,15.9,15.9,15.9,15.9,4000.0,12.4194,12.4194,12.4194,12.4194,4000.0
2008-05-23 10:15:00,15.9,15.94,15.9,15.94,19200.0,12.4194,12.4506,12.4194,12.4506,19200.0
2008-05-23 10:20:00,15.94,15.97,15.92,15.96,411200.0,12.4506,12.4741,12.435,12.4663,411200.0
2008-05-23 10:25:00,15.96,15.97,15.88,15.88,37600.0,12.4663,12.4741,12.4038,12.4038,37600.0
2008-05-23 10:30:00,15.86,15.88,15.86,15.88,106600.0,12.3881,12.4038,12.3881,12.4038,106600.0
2008-05-23 10:35:00,15.85,15.86,15.81,15.83,153200.0,12.3803,12.3881,12.3491,12.3647,153200.0
2008-05-23 10:40:00,15.82,15.84,15.81,15.81,151200.0,12.3569,12.3725,12.3491,12.3491,151200.0
2008-05-23 10:45:00,15.82,15.84,15.81,15.84,3400.0,12.3569,12.3725,12.3491,12.3725,3400.0
2008-05-23 10:50:00,15.85,15.86,15.85,15.85,11800.0,12.3803,12.3881,12.3803,12.3803,11800.0
2008-05-23 10:55:00,15.85,15.88,15.85,15.86,129800.0,12.3803,12.4038,12.3803,12.3881,129800.0
2008-05-23 11:00:00,15.87,15.89,15.87,15.89,14400.0,12.396,12.4116,12.396,12.4116,14400.0
2008-05-23 11:05:00,15.9,15.91,15.88,15.88,28400.0,12.4194,12.4272,12.4038,12.4038,28400.0
2008-05-23 11:10:00,15.87,15.87,15.82,15.86,13200.0,12.396,12.396,12.3569,12.3881,13200.0
2008-05-23 11:15:00,15.85,15.86,15.83,15.83,274800.0,12.3803,12.3881,12.3647,12.3647,274800.0
2008-05-23 11:20:00,15.83,15.85,15.83,15.84,13400.0,12.3647,12.3803,12.3647,12.3725,13400.0
2008-05-23 11:25:00,15.84,15.85,15.81,15.85,24800.0,12.3725,12.3803,12.3491,12.3803,24800.0
2008-05-23 11:30:00,15.85,15.86,15.81,15.86,153400.0,12.3803,12.3881,12.3491,12.3881,153400.0
2008-05-23 11:35:00,15.87,15.91,15.87,15.91,45000.0,12.396,12.4272,12.396,12.4272,45000.0
2008-05-23 11:40:00,15.92,15.96,15.92,15.96,179400.0,12.435,12.4663,12.435,12.4663,179400.0
2008-05-23 11:45:00,15.95,16.0,15.95,16.0,107400.0,12.4584,12.4975,12.4584,12.4975,107400.0
2008-05-23 11:50:00,16.01,16.02,15.97,15.97,68400.0,12.5053,12.5131,12.4741,12.4741,68400.0
2008-05-23 11:55:00,15.97,15.97,15.93,15.94,20800.0,12.4741,12.4741,12.4428,12.4506,20800.0
2008-05-23 12:00:00,15.95,16.02,15.95,16.02,36200.0,12.4584,12.5131,12.4584,12.5131,36200.0
2008-05-23 12:05:00,16.02,16.02,15.99,15.99,47800.0,12.5131,12.5131,12.4897,12.4897,47800.0
2008-05-23 12:10:00,15.97,16.0,15.97,15.99,17400.0,12.4741,12.4975,12.4741,12.4897,17400.0
2008-05-23 12:15:00,15.99,15.99,15.98,15.98,11400.0,12.4897,12.4897,12.4819,12.4819,11400.0
2008-05-23 12:20:00,15.97,15.98,15.96,15.98,34600.0,12.4741,12.4819,12.4663,12.4819,34600.0
2008-05-23 12:25:00,15.98,15.98,15.98,15.98,1400.0,12.4819,12.4819,12.4819,12.4819,1400.0
2008-05-23 12:30:00,15.98,15.98,15.97,15.97,1600.0,12.4819,12.4819,12.4741,12.4741,1600.0
2008-05-23 12:35:00,15.97,15.97,15.94,15.95,4800.0,12.4741,12.4741,12.4506,12.4584,4800.0
2008-05-23 12:40:00,15.95,15.95,15.92,15.92,18400.0,12.4584,12.4584,12.435,12.435,18400.0
2008-05-23 12:45:00,15.92,15.96,15.9,15.95,29400.0,12.435,12.4663,12.4194,12.4584,29400.0
2008-05-23 12:50:00,15.94,15.95,15.93,15.93,6200.0,12.4506,12.4584,12.4428,12.4428,6200.0
2008-05-23 12:55:00,15.91,15.91,15.91,15.91,400.0,12.4272,12.4272,12.4272,12.4272,400.0
2008-05-23 13:00:00,15.92,15.92,15.89,15.91,23400.0,12.435,12.435,12.4116,12.4272,23400.0
2008-05-23 13:05:00,15.92,15.93,15.91,15.93,8000.0,12.435,12.4428,12.4272,12.4428,8000.0
2008-05-23 13:10:00,15.94,15.94,15.92,15.93,59400.0,12.4506,12.4506,12.435,12.4428,59400.0
2008-05-23 13:15:00,15.93,15.96,15.93,15.96,94000.0,12.4428,12.4663,12.4428,12.4663,94000.0
2008-05-23 13:20:00,15.96,15.96,15.94,15.95,59600.0,12.4663,12.4663,12.4506,12.4584,59600.0
2008-05-23 13:25:00,15.95,15.96,15.94,15.94,51000.0,12.4584,12.4663,12.4506,12.4506,51000.0
2008-05-23 13:30:00,15.96,16.0,15.96,15.99,20200.0,12.4663,12.4975,12.4663,12.4897,20200.0
2008-05-23 13:35:00,15.99,15.99,15.95,15.95,8200.0,12.4897,12.4897,12.4584,12.4584,8200.0
2008-05-23 13:40:00,15.97,15.97,15.97,15.97,600.0,12.4741,12.4741,12.4741,12.4741,600.0
2008-05-23 13:45:00,15.97,15.99,15.97,15.99,600.0,12.4741,12.4897,12.4741,12.4897,600.0
2008-05-23 13:50:00,15.97,15.97,15.94,15.94,78800.0,12.4741,12.4741,12.4506,12.4506,78800.0
2008-05-23 13:55:00,15.93,15.95,15.91,15.94,160200.0,12.4428,12.4584,12.4272,12.4506,160200.0
2008-05-23 14:00:00,15.95,15.96,15.94,15.95,148400.0,12.4584,12.4663,12.4506,12.4584,148400.0
2008-05-23 14:05:00,15.96,15.98,15.96,15.97,12800.0,12.4663,12.4819,12.4663,12.4741,12800.0
2008-05-23 14:10:00,15.97,15.97,15.95,15.95,4200.0,12.4741,12.4741,12.4584,12.4584,4200.0
2008-05-23 14:15:00,15.95,15.99,15.94,15.97,55600.0,12.4584,12.4897,12.4506,12.4741,55600.0
2008-05-23 14:20:00,15.96,15.96,15.95,15.96,132000.0,12.4663,12.4663,12.4584,12.4663,132000.0
2008-05-23 14:25:00,15.97,15.97,15.95,15.96,85200.0,12.4741,12.4741,12.4584,12.4663,85200.0
2008-05-23 14:30:00,15.98,15.99,15.97,15.97,9600.0,12.4819,12.4897,12.4741,12.4741,9600.0
2008-05-23 14:35:00,15.97,15.97,15.95,15.97,29600.0,12.4741,12.4741,12.4584,12.4741,29600.0
2008-05-23 14:40:00,15.96,15.97,15.96,15.97,2000.0,12.4663,12.4741,12.4663,12.4741,2000.0
2008-05-23 14:45:00,15.97,16.0,15.97,16.0,13800.0,12.4741,12.4975,12.4741,12.4975,13800.0
2008-05-23 14:50:00,16.0,16.0,15.99,16.0,33600.0,12.4975,12.4975,12.4897,12.4975,33600.0
2008-05-23 14:55:00,16.0,16.02,15.99,15.99,6000.0,12.4975,12.5131,12.4897,12.4897,6000.0
2008-05-23 15:00:00,15.97,15.99,15.97,15.98,9800.0,12.4741,12.4897,12.4741,12.4819,9800.0
2008-05-23 15:05:00,15.98,15.99,15.98,15.99,3200.0,12.4819,12.4897,12.4819,12.4897,3200.0
2008-05-23 15:10:00,15.99,16.0,15.95,15.97,26800.0,12.4897,12.4975,12.4584,12.4741,26800.0
2008-05-23 15:15:00,15.96,15.99,15.95,15.97,52400.0,12.4663,12.4897,12.4584,12.4741,52400.0
2008-05-23 15:20:00,15.97,15.99,15.96,15.99,261600.0,12.4741,12.4897,12.4663,12.4897,261600.0
2008-05-23 15:25:00,15.98,16.02,15.97,16.01,7800.0,12.4819,12.5131,12.4741,12.5053,7800.0
2008-05-23 15:30:00,16.01,16.05,16.01,16.04,11000.0,12.5053,12.5366,12.5053,12.5287,11000.0
2008-05-23 15:35:00,16.04,16.04,16.0,16.0,16600.0,12.5287,12.5287,12.4975,12.4975,16600.0
2008-05-23 15:40:00,15.99,16.01,15.99,15.99,9000.0,12.4897,12.5053,12.4897,12.4897,9000.0
2008-05-23 15:45:00,16.0,16.0,15.98,15.99,21600.0,12.4975,12.4975,12.4819,12.4897,21600.0
2008-05-23 15:50:00,15.98,15.99,15.97,15.99,13400.0,12.4819,12.4897,12.4741,12.4897,13400.0
2008-05-23 15:55:00,15.99,16.0,15.97,15.99,83200.0,12.4897,12.4975,12.4741,12.4897,83200.0
2008-05-27 09:30:00,15.96,16.15,15.96,16.15,102000.0,12.4663,12.6147,12.4663,12.6147,102000.0
2008-05-27 09:35:00,16.07,16.25,16.07,16.25,205200.0,12.5522,12.6928,12.5522,12.6928,205200.0
2008-05-27 09:40:00,16.26,16.31,16.22,16.3,509000.0,12.7006,12.7396,12.6693,12.7318,509000.0
2008-05-27 09:45:00,16.31,16.33,16.28,16.3,149400.0,12.7396,12.7553,12.7162,12.7318,149400.0
2008-05-27 09:50:00,16.3,16.3,16.27,16.29,17200.0,12.7318,12.7318,12.7084,12.724,17200.0
2008-05-27 09:55:00,16.28,16.3,16.26,16.28,123600.0,12.7162,12.7318,12.7006,12.7162,123600.0
2008-05-27 10:00:00,16.28,16.41,16.25,16.37,399800.0,12.7162,12.8177,12.6928,12.7865,399800.0
2008-05-27 10:05:00,16.37,16.41,16.34,16.39,78800.0,12.7865,12.8177,12.7631,12.8021,78800.0
2008-05-27 10:10:00,16.38,16.38,16.34,16.35,158000.0,12.7943,12.7943,12.7631,12.7709,158000.0
2008-05-27 10:15:00,16.36,16.39,16.34,16.35,48400.0,12.7787,12.8021,12.7631,12.7709,48400.0
2008-05-27 10:20:00,16.36,16.36,16.32,16.34,73000.0,12.7787,12.7787,12.7474,12.7631,73000.0
2008-05-27 10:25:00,16.34,16.35,16.28,16.31,25200.0,12.7631,12.7709,12.7162,12.7396,25200.0
2008-05-27 10:30:00,16.31,16.33,16.27,16.28,67400.0,12.7396,12.7553,12.7084,12.7162,67400.0
2008-05-27 10:35:00,16.25,16.26,16.24,16.24,13200.0,12.6928,12.7006,12.685,12.685,13200.0
2008-05-27 10:40:00,16.24,16.28,16.24,16.27,15400.0,12.685,12.7162,12.685,12.7084,15400.0
2008-05-27 10:45:00,16.27,16.32,16.27,16.3,30600.0,12.7084,12.7474,12.7084,12.7318,30600.0
2008-05-27 10:50:00,16.3,16.3,16.25,16.25,22400.0,12.7318,12.7318,12.6928,12.6928,22400.0
2008-05-27 10:55:00,16.25,16.27,16.22,16.25,64200.0,12.6928,12.7084,12.6693,12.6928,64200.0
2008-05-27 11:00:00,16.25,16.26,16.22,16.25,22600.0,12.6928,12.7006,12.6693,12.6928,22600.0
2008-05-27 11:05:00,16.25,16.25,16.15,16.15,65800.0,12.6928,12.6928,12.6147,12.6147,65800.0
2008-05-27 11:10:00,16.14,16.15,16.1,16.1,190400.0,12.6069,12.6147,12.5756,12.5756,190400.0
2008-05-27 11:15:00,16.1,16.12,16.08,16.11,97400.0,12.5756,12.5912,12.56,12.5834,97400.0
2008-05-27 11:20:00,16.08,16.09,16.07,16.08,42800.0,12.56,12.5678,12.5522,12.56,42800.0
2008-05-27 11:25:00,16.07,16.1,16.06,16.08,119200.0,12.5522,12.5756,12.5444,12.56,119200.0
2008-05-27 11:30:00,16.08,16.08,16.02,16.02,34800.0,12.56,12.56,12.5131,12.5131,34800.0
2008-05-27 11:35:00,16.02,16.08,16.02,16.08,188600.0,12.5131,12.56,12.5131,12.56,188600.0
2008-05-27 11:40:00,16.08,16.09,16.08,16.09,61000.0,12.56,12.5678,12.56,12.5678,61000.0
2008-05-27 11:45:00,16.1,16.11,16.09,16.09,24400.0,12.5756,12.5834,12.5678,12.5678,24400.0
2008-05-27 11:50:00,16.08,16.09,16.05,16.06,50000.0,12.56,12.5678,12.5366,12.5444,50000.0
2008-05-27 11:55:00,16.06,16.09,16.04,16.04,38800.0,12.5444,12.5678,12.5287,12.5287,38800.0
2008-05-27 12:00:00,16.04,16.04,15.99,16.02,102800.0,12.5287,12.5287,12.4897,12.5131,102800.0
2008-05-27 12:05:00,16.01,16.03,16.0,16.03,19600.0,12.5053,12.5209,12.4975,12.5209,19600.0
2008-05-27 12:10:00,16.03,16.09,16.03,16.07,95000.0,12.5209,12.5678,12.5209,12.5522,95000.0
2008-05-27 12:15:00,16.06,16.08,16.06,16.08,57200.0,12.5444,12.56,12.5444,12.56,57200.0
2008-05-27 12:20:00,16.08,16.08,16.07,16.08,18400.0,12.56,12.56,12.5522,12.56,18400.0
2008-05-27 12:25:00,16.09,16.09,16.08,16.08,600.0,12.5678,12.5678,12.56,12.56,600.0
2008-05-27 12:30:00,16.09,16.12,16.08,16.12,192600.0,12.5678,12.5912,12.56,12.5912,192600.0
2008-05-27 12:35:00,16.12,16.14,16.12,16.12,11400.0,12.5912,12.6069,12.5912,12.5912,11400.0
2008-05-27 12:40:00,16.14,16.15,16.1,16.1,17800.0,12.6069,12.6147,12.5756,12.5756,17800.0
2008-05-27 12:45:00,16.1,16.1,16.09,16.09,12600.0,12.5756,12.5756,12.5678,12.5678,12600.0
2008-05-27 12:50:00,16.09,16.11,16.09,16.1,11200.0,12.5678,12.5834,12.5678,12.5756,11200.0
2008-05-27 12:55:00,16.1,16.12,16.1,16.1,21600.0,12.5756,12.5912,12.5756,12.5756,21600.0
2008-05-27 13:00:00,16.11,16.11,16.08,16.08,18000.0,12.5834,12.5834,12.56,12.56,18000.0
2008-05-27 13:05:00,16.08,16.09,16.07,16.08,9600.0,12.56,12.5678,12.5522,12.56,9600.0
2008-05-27 13:10:00,16.09,16.09,16.07,16.07,22400.0,12.5678,12.5678,12.5522,12.5522,22400.0
2008-05-27 13:15:00,16.08,16.09,16.08,16.09,13000.0,12.56,12.5678,12.56,12.5678,13000.0
2008-05-27 13:20:00,16.08,16.12,16.08,16.1,18800.0,12.56,12.5912,12.56,12.5756,18800.0
2008-05-27 13:25:00,16.1,16.11,16.07,16.07,8800.0,12.5756,12.5834,12.5522,12.5522,8800.0
2008-05-27 13:30:00,16.07,16.08,16.07,16.08,27200.0,12.5522,12.56,12.5522,12.56,27200.0
2008-05-27 13:35:00,16.09,16.11,16.09,16.11,36000.0,12.5678,12.5834,12.5678,12.5834,36000.0
2008-05-27 13:40:00,16.11,16.13,16.09,16.09,21400.0,12.5834,12.599,12.5678,12.5678,21400.0
2008-05-27 13:45:00,16.09,16.09,16.08,16.08,3200.0,12.5678,12.5678,12.56,12.56,3200.0
2008-05-27 13:50:00,16.07,16.11,16.07,16.08,28200.0,12.5522,12.5834,12.5522,12.56,28200.0
2008-05-27 13:55:00,16.09,16.13,16.09,16.12,18800.0,12.5678,12.599,12.5678,12.5912,18800.0
2008-05-27 14:00:00,16.13,16.14,16.1,16.14,118800.0,12.599,12.6069,12.5756,12.6069,118800.0
2008-05-27 14:05:00,16.14,16.15,16.09,16.1,153200.0,12.6069,12.6147,12.5678,12.5756,153200.0
2008-05-27 14:10:00,16.1,16.15,16.1,16.15,25400.0,12.5756,12.6147,12.5756,12.6147,25400.0
2008-05-27 14:15:00,16.15,16.15,16.1,16.1,23800.0,12.6147,12.6147,12.5756,12.5756,23800.0
2008-05-27 14:20:00,16.1,16.13,16.1,16.11,12200.0,12.5756,12.599,12.5756,12.5834,12200.0
2008-05-27 14:25:00,16.11,16.15,16.1,16.1,59200.0,12.5834,12.6147,12.5756,12.5756,59200.0
2008-05-27 14:30:00,16.11,16.14,16.11,16.14,22200.0,12.5834,12.6069,12.5834,12.6069,22200.0
2008-05-27 14:35:00,16.15,16.18,16.15,16.17,35000.0,12.6147,12.6381,12.6147,12.6303,35000.0
2008-05-27 14:40:00,16.16,16.21,16.16,16.21,135000.0,12.6225,12.6615,12.6225,12.6615,135000.0
2008-05-27 14:45:00,16.2,16.2,16.18,16.2,19200.0,12.6537,12.6537,12.6381,12.6537,19200.0
2008-05-27 14:50:00,16.2,16.21,16.18,16.19,45000.0,12.6537,12.6615,12.6381,12.6459,45000.0
2008-05-27 14:55:00,16.18,16.22,16.18,16.2,19200.0,12.6381,12.6693,12.6381,12.6537,19200.0
2008-05-27 15:00:00,16.2,16.2,16.17,16.2,51800.0,12.6537,12.6537,12.6303,12.6537,51800.0
2008-05-27 15:05:00,16.18,16.21,16.18,16.21,84400.0,12.6381,12.6615,12.6381,12.6615,84400.0
2008-05-27 15:10:00,16.22,16.22,16.2,16.21,48200.0,12.6693,12.6693,12.6537,12.6615,48200.0
2008-05-27 15:15:00,16.21,16.22,16.2,16.2,27200.0,12.6615,12.6693,12.6537,12.6537,27200.0
2008-05-27 15:20:00,16.19,16.22,16.19,16.2,40000.0,12.6459,12.6693,12.6459,12.6537,40000.0
2008-05-27 15:25:00,16.19,16.22,16.18,16.21,34200.0,12.6459,12.6693,12.6381,12.6615,34200.0
2008-05-27 15:30:00,16.21,16.23,16.21,16.23,26600.0,12.6615,12.6771,12.6615,12.6771,26600.0
2008-05-27 15:35:00,16.23,16.24,16.22,16.24,75800.0,12.6771,12.685,12.6693,12.685,75800.0
2008-05-27 15:40:00,16.23,16.23,16.2,16.21,52000.0,12.6771,12.6771,12.6537,12.6615,52000.0
2008-05-27 15:45:00,16.21,16.21,16.19,16.19,29800.0,12.6615,12.6615,12.6459,12.6459,29800.0
2008-05-27 15:50:00,16.2,16.23,16.18,16.23,23000.0,12.6537,12.6771,12.6381,12.6771,23000.0
2008-05-27 15:55:00,16.23,16.25,16.23,16.25,156800.0,12.6771,12.6928,12.6771,12.6928,156800.0
2008-05-28 09:30:00,16.45,16.57,16.43,16.57,557400.0,12.849,12.9427,12.8334,12.9427,557400.0
2008-05-28 09:35:00,16.57,16.59,16.54,16.55,458000.0,12.9427,12.9583,12.9193,12.9271,458000.0
2008-05-28 09:40:00,16.54,16.63,16.54,16.63,332400.0,12.9193,12.9896,12.9193,12.9896,332400.0
2008-05-28 09:45:00,16.63,16.63,16.53,16.54,286200.0,12.9896,12.9896,12.9115,12.9193,286200.0
2008-05-28 09:50:00,16.51,16.54,16.45,16.45,130400.0,12.8959,12.9193,12.849,12.849,130400.0
2008-05-28 09:55:00,16.45,16.5,16.4,16.49,147800.0,12.849,12.888,12.8099,12.8802,147800.0
2008-05-28 10:00:00,16.48,16.48,16.36,16.38,278600.0,12.8724,12.8724,12.7787,12.7943,278600.0
2008-05-28 10:05:00,16.38,16.43,16.38,16.42,105600.0,12.7943,12.8334,12.7943,12.8256,105600.0
2008-05-28 10:10:00,16.4,16.43,16.4,16.43,118800.0,12.8099,12.8334,12.8099,12.8334,118800.0
2008-05-28 10:15:00,16.43,16.43,16.36,16.37,28400.0,12.8334,12.8334,12.7787,12.7865,28400.0
2008-05-28 10:20:00,16.36,16.38,16.33,16.38,163200.0,12.7787,12.7943,12.7553,12.7943,163200.0
2008-05-28 10:25:00,16.36,16.39,16.36,16.38,105200.0,12.7787,12.8021,12.7787,12.7943,105200.0
2008-05-28 10:30:00,16.39,16.47,16.39,16.47,374200.0,12.8021,12.8646,12.8021,12.8646,374200.0
2008-05-28 10:35:00,16.49,16.49,16.43,16.46,242200.0,12.8802,12.8802,12.8334,12.8568,242200.0
2008-05-28 10:40:00,16.46,16.54,16.45,16.54,247600.0,12.8568,12.9193,12.849,12.9193,247600.0
2008-05-28 10:45:00,16.54,16.55,16.48,16.48,46000.0,12.9193,12.9271,12.8724,12.8724,46000.0
2008-05-28 10:50:00,16.46,16.5,16.45,16.47,17000.0,12.8568,12.888,12.849,12.8646,17000.0
2008-05-28 10:55:00,16.48,16.56,16.48,16.55,80600.0,12.8724,12.9349,12.8724,12.9271,80600.0
2008-05-28 11:00:00,16.55,16.55,16.48,16.49,12600.0,12.9271,12.9271,12.8724,12.8802,12600.0
2008-05-28 11:05:00,16.49,16.54,16.49,16.5,43200.0,12.8802,12.9193,12.8802,12.888,43200.0
2008-05-28 11:10:00,16.5,16.52,16.48,16.48,9400.0,12.888,12.9037,12.8724,12.8724,9400.0
2008-05-28 11:15:00,16.48,16.5,16.48,16.5,21400.0,12.8724,12.888,12.8724,12.888,21400.0
2008-05-28 11:20:00,16.5,16.5,16.46,16.46,27400.0,12.888,12.888,12.8568,12.8568,27400.0
2008-05-28 11:25:00,16.45,16.47,16.45,16.47,15200.0,12.849,12.8646,12.849,12.8646,15200.0
2008-05-28 11:30:00,16.46,16.5,16.46,16.5,11000.0,12.8568,12.888,12.8568,12.888,11000.0
2008-05-28 11:35:00,16.49,16.5,16.47,16.47,5800.0,12.8802,12.888,12.8646,12.8646,5800.0
2008-05-28 11:40:00,16.47,16.48,16.47,16.47,7400.0,12.8646,12.8724,12.8646,12.8646,7400.0
2008-05-28 11:45:00,16.46,16.48,16.44,16.45,15200.0,12.8568,12.8724,12.8412,12.849,15200.0
2008-05-28 11:50:00,16.45,16.5,16.45,16.48,143400.0,12.849,12.888,12.849,12.8724,143400.0
2008-05-28 11:55:00,16.48,16.49,16.46,16.47,259800.0,12.8724,12.8802,12.8568,12.8646,259800.0
2008-05-28 12:00:00,16.43,16.45,16.41,16.41,15000.0,12.8334,12.849,12.8177,12.8177,15000.0
2008-05-28 12:05:00,16.41,16.41,16.39,16.39,34800.0,12.8177,12.8177,12.8021,12.8021,34800.0
2008-05-28 12:10:00,16.39,16.43,16.38,16.43,14400.0,12.8021,12.8334,12.7943,12.8334,14400.0
2008-05-28 12:15:00,16.46,16.48,16.46,16.48,16800.0,12.8568,12.8724,12.8568,12.8724,16800.0
2008-05-28 12:20:00,16.49,16.49,16.47,16.49,4600.0,12.8802,12.8802,12.8646,12.8802,4600.0
2008-05-28 12:25:00,16.47,16.47,16.46,16.47,17800.0,12.8646,12.8646,12.8568,12.8646,17800.0
2008-05-28 12:30:00,16.47,16.48,16.46,16.48,15200.0,12.8646,12.8724,12.8568,12.8724,15200.0
2008-05-28 12:35:00,16.47,16.47,16.46,16.46,161200.0,12.8646,12.8646,12.8568,12.8568,161200.0
2008-05-28 12:40:00,16.46,16.46,16.45,16.45,49400.0,12.8568,12.8568,12.849,12.849,49400.0
2008-05-28 12:45:00,16.46,16.46,16.45,16.45,230800.0,12.8568,12.8568,12.849,12.849,230800.0
2008-05-28 12:50:00,16.45,16.45,16.43,16.43,38400.0,12.849,12.849,12.8334,12.8334,38400.0
2008-05-28 12:55:00,16.43,16.43,16.43,16.43,5400.0,12.8334,12.8334,12.8334,12.8334,5400.0
2008-05-28 13:00:00,16.43,16.44,16.43,16.43,28200.0,12.8334,12.8412,12.8334,12.8334,28200.0
2008-05-28 13:05:00,16.43,16.47,16.42,16.47,29600.0,12.8334,12.8646,12.8256,12.8646,29600.0
2008-05-28 13:10:00,16.47,16.48,16.46,16.46,159600.0,12.8646,12.8724,12.8568,12.8568,159600.0
2008-05-28 13:15:00,16.46,16.49,16.46,16.48,22800.0,12.8568,12.8802,12.8568,12.8724,22800.0
2008-05-28 13:20:00,16.47,16.47,16.46,16.46,24000.0,12.8646,12.8646,12.8568,12.8568,24000.0
2008-05-28 13:25:00,16.46,16.47,16.45,16.45,229800.0,12.8568,12.8646,12.849,12.849,229800.0
2008-05-28 13:30:00,16.46,16.47,16.43,16.43,63400.0,12.8568,12.8646,12.8334,12.8334,63400.0
2008-05-28 13:35:00,16.43,16.43,16.42,16.42,72800.0,12.8334,12.8334,12.8256,12.8256,72800.0
2008-05-28 13:40:00,16.42,16.43,16.39,16.39,41600.0,12.8256,12.8334,12.8021,12.8021,41600.0
2008-05-28 13:45:00,16.39,16.41,16.38,16.4,24400.0,12.8021,12.8177,12.7943,12.8099,24400.0
2008-05-28 13:50:00,16.4,16.4,16.38,16.4,22000.0,12.8099,12.8099,12.7943,12.8099,22000.0
2008-05-28 13:55:00,16.4,16.42,16.39,16.4,113000.0,12.8099,12.8256,12.8021,12.8099,113000.0
2008-05-28 14:00:00,16.4,16.42,16.38,16.4,89400.0,12.8099,12.8256,12.7943,12.8099,89400.0
2008-05-28 14:05:00,16.4,16.42,16.39,16.42,34000.0,12.8099,12.8256,12.8021,12.8256,34000.0
2008-05-28 14:10:00,16.42,16.43,16.42,16.42,70000.0,12.8256,12.8334,12.8256,12.8256,70000.0
2008-05-28 14:15:00,16.43,16.43,16.4,16.4,58200.0,12.8334,12.8334,12.8099,12.8099,58200.0
2008-05-28 14:20:00,16.41,16.41,16.36,16.4,104800.0,12.8177,12.8177,12.7787,12.8099,104800.0
2008-05-28 14:25:00,16.41,16.43,16.4,16.41,40200.0,12.8177,12.8334,12.8099,12.8177,40200.0
2008-05-28 14:30:00,16.42,16.42,16.4,16.4,23800.0,12.8256,12.8256,12.8099,12.8099,23800.0
2008-05-28 14:35:00,16.4,16.45,16.4,16.43,73200.0,12.8099,12.849,12.8099,12.8334,73200.0
2008-05-28 14:40:00,16.43,16.47,16.43,16.47,16800.0,12.8334,12.8646,12.8334,12.8646,16800.0
2008-05-28 14:45:00,16.46,16.47,16.44,16.45,33000.0,12.8568,12.8646,12.8412,12.849,33000.0
2008-05-28 14:50:00,16.44,16.46,16.43,16.45,224600.0,12.8412,12.8568,12.8334,12.849,224600.0
2008-05-28 14:55:00,16.45,16.46,16.44,16.45,38600.0,12.849,12.8568,12.8412,12.849,38600.0
2008-05-28 15:00:00,16.45,16.5,16.45,16.49,195400.0,12.849,12.888,12.849,12.8802,195400.0
2008-05-28 15:05:00,16.48,16.5,16.47,16.48,43400.0,12.8724,12.888,12.8646,12.8724,43400.0
2008-05-28 15:10:00,16.47,16.47,16.44,16.47,38400.0,12.8646,12.8646,12.8412,12.8646,38400.0
2008-05-28 15:15:00,16.47,16.5,16.46,16.5,38000.0,12.8646,12.888,12.8568,12.888,38000.0
2008-05-28 15:20:00,16.5,16.5,16.47,16.49,76600.0,12.888,12.888,12.8646,12.8802,76600.0
2008-05-28 15:25:00,16.49,16.55,16.49,16.55,188400.0,12.8802,12.9271,12.8802,12.9271,188400.0
2008-05-28 15:30:00,16.55,16.56,16.55,16.55,68200.0,12.9271,12.9349,12.9271,12.9271,68200.0
2008-05-28 15:35:00,16.55,16.55,16.5,16.51,75600.0,12.9271,12.9271,12.888,12.8959,75600.0
2008-05-28 15:40:00,16.51,16.52,16.49,16.5,54600.0,12.8959,12.9037,12.8802,12.888,54600.0
2008-05-28 15:45:00,16.5,16.52,16.49,16.51,94000.0,12.888,12.9037,12.8802,12.8959,94000.0
2008-05-28 15:50:00,16.51,16.55,16.5,16.55,153600.0,12.8959,12.9271,12.888,12.9271,153600.0
2008-05-28 15:55:00,16.55,16.55,16.53,16.55,95000.0,12.9271,12.9271,12.9115,12.9271,95000.0
2008-05-29 09:30:00,16.5,16.64,16.48,16.58,246000.0,12.888,12.9974,12.8724,12.9505,246000.0
2008-05-29 09:35:00,16.59,16.65,16.57,16.64,379400.0,12.9583,13.0052,12.9427,12.9974,379400.0
2008-05-29 09:40:00,16.65,16.73,16.65,16.68,248800.0,13.0052,13.0677,13.0052,13.0286,248800.0
2008-05-29 09:45:00,16.68,16.71,16.67,16.71,115400.0,13.0286,13.0521,13.0208,13.0521,115400.0
2008-05-29 09:50:00,16.72,16.73,16.63,16.63,90400.0,13.0599,13.0677,12.9896,12.9896,90400.0
2008-05-29 09:55:00,16.64,16.68,16.64,16.67,72200.0,12.9974,13.0286,12.9974,13.0208,72200.0
2008-05-29 10:00:00,16.68,16.7,16.6,16.6,245800.0,13.0286,13.0443,12.9662,12.9662,245800.0
2008-05-29 10:05:00,16.6,16.65,16.58,16.64,226200.0,12.9662,13.0052,12.9505,12.9974,226200.0
2008-05-29 10:10:00,16.65,16.65,16.57,16.63,110400.0,13.0052,13.0052,12.9427,12.9896,110400.0
2008-05-29 10:15:00,16.64,16.7,16.63,16.7,375600.0,12.9974,13.0443,12.9896,13.0443,375600.0
2008-05-29 10:20:00,16.67,16.71,16.67,16.7,206200.0,13.0208,13.0521,13.0208,13.0443,206200.0
2008-05-29 10:25:00,16.71,16.75,16.71,16.71,72400.0,13.0521,13.0833,13.0521,13.0521,72400.0
2008-05-29 10:30:00,16.7,16.7,16.48,16.53,577800.0,13.0443,13.0443,12.8724,12.9115,577800.0
2008-05-29 10:35:00,16.53,16.64,16.5,16.64,373400.0,12.9115,12.9974,12.888,12.9974,373400.0
2008-05-29 10:40:00,16.61,16.64,16.54,16.61,66600.0,12.974,12.9974,12.9193,12.974,66600.0
2008-05-29 10:45:00,16.62,16.71,16.62,16.68,115800.0,12.9818,13.0521,12.9818,13.0286,115800.0
2008-05-29 10:50:00,16.68,16.73,16.65,16.72,88400.0,13.0286,13.0677,13.0052,13.0599,88400.0
2008-05-29 10:55:00,16.71,16.72,16.64,16.65,142600.0,13.0521,13.0599,12.9974,13.0052,142600.0
2008-05-29 11:00:00,16.65,16.69,16.64,16.69,407400.0,13.0052,13.0365,12.9974,13.0365,407400.0
2008-05-29 11:05:00,16.68,16.7,16.64,16.68,71200.0,13.0286,13.0443,12.9974,13.0286,71200.0
2008-05-29 11:10:00,16.68,16.69,16.67,16.67,9200.0,13.0286,13.0365,13.0208,13.0208,9200.0
2008-05-29 11:15:00,16.68,16.69,16.67,16.67,25400.0,13.0286,13.0365,13.0208,13.0208,25400.0
2008-05-29 11:20:00,16.67,16.67,16.63,16.63,22400.0,13.0208,13.0208,12.9896,12.9896,22400.0
2008-05-29 11:25:00,16.63,16.72,16.63,16.68,359800.0,12.9896,13.0599,12.9896,13.0286,359800.0
2008-05-29 11:30:00,16.7,16.7,16.66,16.68,11000.0,13.0443,13.0443,13.013,13.0286,11000.0
2008-05-29 11:35:00,16.67,16.73,16.67,16.72,260200.0,13.0208,13.0677,13.0208,13.0599,260200.0
2008-05-29 11:40:00,16.72,16.74,16.68,16.7,114800.0,13.0599,13.0755,13.0286,13.0443,114800.0
2008-05-29 11:45:00,16.71,16.74,16.71,16.74,27000.0,13.0521,13.0755,13.0521,13.0755,27000.0
2008-05-29 11:50:00,16.74,16.79,16.73,16.78,553400.0,13.0755,13.1146,13.0677,13.1068,553400.0
2008-05-29 11:55:00,16.77,16.8,16.76,16.77,340800.0,13.0989,13.1224,13.0911,13.0989,340800.0
2008-05-29 12:00:00,16.77,16.77,16.73,16.73,609800.0,13.0989,13.0989,13.0677,13.0677,609800.0
2008-05-29 12:05:00,16.73,16.74,16.72,16.74,125600.0,13.0677,13.0755,13.0599,13.0755,125600.0
2008-05-29 12:10:00,16.74,16.78,16.74,16.77,25000.0,13.0755,13.1068,13.0755,13.0989,25000.0
2008-05-29 12:15:00,16.77,16.77,16.73,16.75,283000.0,13.0989,13.0989,13.0677,13.0833,283000.0
2008-05-29 12:20:00,16.77,16.77,16.73,16.73,103000.0,13.0989,13.0989,13.0677,13.0677,103000.0
2008-05-29 12:25:00,16.73,16.75,16.72,16.75,61000.0,13.0677,13.0833,13.0599,13.0833,61000.0
2008-05-29 12:30:00,16.75,16.77,16.74,16.77,39800.0,13.0833,13.0989,13.0755,13.0989,39800.0
2008-05-29 12:35:00,16.77,16.85,16.77,16.85,201600.0,13.0989,13.1614,13.0989,13.1614,201600.0
2008-05-29 12:40:00,16.85,16.88,16.85,16.86,180600.0,13.1614,13.1849,13.1614,13.1692,180600.0
2008-05-29 12:45:00,16.86,16.86,16.82,16.82,221600.0,13.1692,13.1692,13.138,13.138,221600.0
2008-05-29 12:50:00,16.82,16.82,16.77,16.77,357800.0,13.138,13.138,13.0989,13.0989,357800.0
2008-05-29 12:55:00,16.77,16.77,16.75,16.76,461200.0,13.0989,13.0989,13.0833,13.0911,461200.0
2008-05-29 13:00:00,16.77,16.79,16.77,16.79,585200.0,13.0989,13.1146,13.0989,13.1146,585200.0
2008-05-29 13:05:00,16.79,16.81,16.77,16.77,499000.0,13.1146,13.1302,13.0989,13.0989,499000.0
2008-05-29 13:10:00,16.77,16.77,16.75,16.75,198800.0,13.0989,13.0989,13.0833,13.0833,198800.0
2008-05-29 13:15:00,16.75,16.75,16.74,16.75,72400.0,13.0833,13.0833,13.0755,13.0833,72400.0
2008-05-29 13:20:00,16.76,16.79,16.76,16.79,11600.0,13.0911,13.1146,13.0911,13.1146,11600.0
2008-05-29 13:25:00,16.8,16.8,16.77,16.77,43400.0,13.1224,13.1224,13.0989,13.0989,43400.0
2008-05-29 13:30:00,16.77,16.84,16.77,16.83,26000.0,13.0989,13.1536,13.0989,13.1458,26000.0
2008-05-29 13:35:00,16.83,16.83,16.82,16.82,8200.0,13.1458,13.1458,13.138,13.138,8200.0
2008-05-29 13:40:00,16.81,16.83,16.81,16.82,15400.0,13.1302,13.1458,13.1302,13.138,15400.0
2008-05-29 13:45:00,16.81,16.85,16.81,16.84,10400.0,13.1302,13.1614,13.1302,13.1536,10400.0
2008-05-29 13:50:00,16.83,16.85,16.82,16.84,36200.0,13.1458,13.1614,13.138,13.1536,36200.0
2008-05-29 13:55:00,16.84,16.84,16.8,16.8,7200.0,13.1536,13.1536,13.1224,13.1224,7200.0
2008-05-29 14:00:00,16.8,16.83,16.8,16.8,12800.0,13.1224,13.1458,13.1224,13.1224,12800.0
2008-05-29 14:05:00,16.8,16.82,16.8,16.81,45000.0,13.1224,13.138,13.1224,13.1302,45000.0
2008-05-29 14:10:00,16.81,16.85,16.8,16.85,135400.0,13.1302,13.1614,13.1224,13.1614,135400.0
2008-05-29 14:15:00,16.85,16.85,16.83,16.84,24600.0,13.1614,13.1614,13.1458,13.1536,24600.0
2008-05-29 14:20:00,16.84,16.84,16.83,16.83,90800.0,13.1536,13.1536,13.1458,13.1458,90800.0
2008-05-29 14:25:00,16.83,16.83,16.81,16.81,30000.0,13.1458,13.1458,13.1302,13.1302,30000.0
2008-05-29 14:30:00,16.8,16.82,16.79,16.8,47200.0,13.1224,13.138,13.1146,13.1224,47200.0
2008-05-29 14:35:00,16.79,16.79,16.77,16.77,55600.0,13.1146,13.1146,13.0989,13.0989,55600.0
2008-05-29 14:40:00,16.77,16.8,16.77,16.8,26600.0,13.0989,13.1224,13.0989,13.1224,26600.0
2008-05-29 14:45:00,16.79,16.8,16.78,16.79,9800.0,13.1146,13.1224,13.1068,13.1146,9800.0
2008-05-29 14:50:00,16.8,16.84,16.8,16.84,173200.0,13.1224,13.1536,13.1224,13.1536,173200.0
2008-05-29 14:55:00,16.83,16.85,16.79,16.81,50600.0,13.1458,13.1614,13.1146,13.1302,50600.0
2008-05-29 15:00:00,16.81,16.82,16.78,16.79,15800.0,13.1302,13.138,13.1068,13.1146,15800.0
2008-05-29 15:05:00,16.8,16.83,16.8,16.83,14400.0,13.1224,13.1458,13.1224,13.1458,14400.0
2008-05-29 15:10:00,16.83,16.84,16.81,16.81,12000.0,13.1458,13.1536,13.1302,13.1302,12000.0
2008-05-29 15:15:00,16.81,16.81,16.77,16.77,219400.0,13.1302,13.1302,13.0989,13.0989,219400.0
2008-05-29 15:20:00,16.77,16.78,16.72,16.72,300400.0,13.0989,13.1068,13.0599,13.0599,300400.0
2008-05-29 15:25:00,16.72,16.74,16.72,16.72,16200.0,13.0599,13.0755,13.0599,13.0599,16200.0
2008-05-29 15:30:00,16.73,16.74,16.72,16.74,128800.0,13.0677,13.0755,13.0599,13.0755,128800.0
2008-05-29 15:35:00,16.74,16.75,16.73,16.75,19200.0,13.0755,13.0833,13.0677,13.0833,19200.0
2008-05-29 15:40:00,16.76,16.77,16.74,16.76,22800.0,13.0911,13.0989,13.0755,13.0911,22800.0
2008-05-29 15:45:00,16.75,16.77,16.75,16.75,32000.0,13.0833,13.0989,13.0833,13.0833,32000.0
2008-05-29 15:50:00,16.76,16.78,16.75,16.75,66200.0,13.0911,13.1068,13.0833,13.0833,66200.0
2008-05-29 15:55:00,16.75,16.77,16.75,16.76,268600.0,13.0833,13.0989,13.0833,13.0911,268600.0
2008-05-30 09:30:00,16.93,16.93,16.54,16.58,157400.0,13.2239,13.2239,12.9193,12.9505,157400.0
2008-05-30 09:35:00,16.53,16.57,16.53,16.54,54600.0,12.9115,12.9427,12.9115,12.9193,54600.0
2008-05-30 09:40:00,16.53,16.53,16.45,16.48,271800.0,12.9115,12.9115,12.849,12.8724,271800.0
2008-05-30 09:45:00,16.48,16.6,16.48,16.54,174600.0,12.8724,12.9662,12.8724,12.9193,174600.0
2008-05-30 09:50:00,16.53,16.62,16.52,16.62,135000.0,12.9115,12.9818,12.9037,12.9818,135000.0
2008-05-30 09:55:00,16.62,16.63,16.58,16.59,95000.0,12.9818,12.9896,12.9505,12.9583,95000.0
2008-05-30 10:00:00,16.59,16.6,16.58,16.59,19000.0,12.9583,12.9662,12.9505,12.9583,19000.0
2008-05-30 10:05:00,16.61,16.62,16.57,16.57,22200.0,12.974,12.9818,12.9427,12.9427,22200.0
2008-05-30 10:10:00,16.57,16.6,16.57,16.6,9200.0,12.9427,12.9662,12.9427,12.9662,9200.0
2008-05-30 10:15:00,16.6,16.6,16.58,16.59,4400.0,12.9662,12.9662,12.9505,12.9583,4400.0
2008-05-30 10:20:00,16.59,16.61,16.58,16.6,184600.0,12.9583,12.974,12.9505,12.9662,184600.0
2008-05-30 10:25:00,16.62,16.66,16.61,16.65,161200.0,12.9818,13.013,12.974,13.0052,161200.0
2008-05-30 10:30:00,16.66,16.66,16.63,16.63,4400.0,13.013,13.013,12.9896,12.9896,4400.0
2008-05-30 10:35:00,16.63,16.63,16.62,16.63,3600.0,12.9896,12.9896,12.9818,12.9896,3600.0
2008-05-30 10:40:00,16.63,16.65,16.61,16.61,111200.0,12.9896,13.0052,12.974,12.974,111200.0
2008-05-30 10:45:00,16.61,16.64,16.61,16.62,5800.0,12.974,12.9974,12.974,12.9818,5800.0
2008-05-30 10:50:00,16.61,16.61,16.58,16.58,5000.0,12.974,12.974,12.9505,12.9505,5000.0
2008-05-30 10:55:00,16.59,16.61,16.59,16.61,5400.0,12.9583,12.974,12.9583,12.974,5400.0
2008-05-30 11:00:00,16.61,16.61,16.6,16.61,21000.0,12.974,12.974,12.9662,12.974,21000.0
2008-05-30 11:05:00,16.61,16.61,16.58,16.58,4400.0,12.974,12.974,12.9505,12.9505,4400.0
2008-05-30 11:10:00,16.57,16.6,16.57,16.58,50000.0,12.9427,12.9662,12.9427,12.9505,50000.0
2008-05-30 11:15:00,16.6,16.61,16.6,16.61,90600.0,12.9662,12.974,12.9662,12.974,90600.0
2008-05-30 11:20:00,16.61,16.61,16.6,16.6,3400.0,12.974,12.974,12.9662,12.9662,3400.0
2008-05-30 11:25:00,16.6,16.61,16.6,16.6,14800.0,12.9662,12.974,12.9662,12.9662,14800.0
2008-05-30 11:30:00,16.6,16.63,16.6,16.63,46600.0,12.9662,12.9896,12.9662,12.9896,46600.0
2008-05-30 11:35:00,16.64,16.64,16.61,16.61,13800.0,12.9974,12.9974,12.974,12.974,13800.0
2008-05-30 11:40:00,16.61,16.64,16.61,16.64,4200.0,12.974,12.9974,12.974,12.9974,4200.0
2008-05-30 11:45:00,16.64,16.64,16.61,16.61,2200.0,12.9974,12.9974,12.974,12.974,2200.0
2008-05-30 11:50:00,16.61,16.63,16.6,16.6,116800.0,12.974,12.9896,12.9662,12.9662,116800.0
2008-05-30 11:55:00,16.59,16.6,16.59,16.6,2800.0,12.9583,12.9662,12.9583,12.9662,2800.0
2008-05-30 12:00:00,16.59,16.6,16.59,16.6,3200.0,12.9583,12.9662,12.9583,12.9662,3200.0
2008-05-30 12:05:00,16.6,16.61,16.6,16.61,5200.0,12.9662,12.974,12.9662,12.974,5200.0
2008-05-30 12:10:00,16.61,16.61,16.6,16.6,6800.0,12.974,12.974,12.9662,12.9662,6800.0
2008-05-30 12:15:00,16.59,16.6,16.58,16.58,204000.0,12.9583,12.9662,12.9505,12.9505,204000.0
2008-05-30 12:20:00,16.58,16.58,16.56,16.57,31400.0,12.9505,12.9505,12.9349,12.9427,31400.0
2008-05-30 12:25:00,16.57,16.59,16.56,16.59,95800.0,12.9427,12.9583,12.9349,12.9583,95800.0
2008-05-30 12:30:00,16.6,16.61,16.6,16.61,83400.0,12.9662,12.974,12.9662,12.974,83400.0
2008-05-30 12:35:00,16.6,16.61,16.6,16.61,61800.0,12.9662,12.974,12.9662,12.974,61800.0
2008-05-30 12:40:00,16.61,16.61,16.61,16.61,0.0,12.974,12.974,12.974,12.974,0.0
2008-05-30 12:45:00,16.61,16.62,16.59,16.59,104800.0,12.974,12.9818,12.9583,12.9583,104800.0
2008-05-30 12:50:00,16.6,16.61,16.6,16.61,5000.0,12.9662,12.974,12.9662,12.974,5000.0
2008-05-30 12:55:00,16.61,16.61,16.6,16.61,4800.0,12.974,12.974,12.9662,12.974,4800.0
2008-05-30 13:00:00,16.61,16.61,16.61,16.61,800.0,12.974,12.974,12.974,12.974,800.0
2008-05-30 13:05:00,16.62,16.62,16.61,16.61,4800.0,12.9818,12.9818,12.974,12.974,4800.0
2008-05-30 13:10:00,16.61,16.61,16.59,16.59,800.0,12.974,12.974,12.9583,12.9583,800.0
2008-05-30 13:15:00,16.6,16.6,16.6,16.6,2800.0,12.9662,12.9662,12.9662,12.9662,2800.0
2008-05-30 13:20:00,16.6,16.61,16.6,16.61,6800.0,12.9662,12.974,12.9662,12.974,6800.0
2008-05-30 13:25:00,16.62,16.63,16.62,16.62,28600.0,12.9818,12.9896,12.9818,12.9818,28600.0
2008-05-30 13:30:00,16.62,16.62,16.62,16.62,1400.0,12.9818,12.9818,12.9818,12.9818,1400.0
2008-05-30 13:35:00,16.62,16.63,16.61,16.63,16800.0,12.9818,12.9896,12.974,12.9896,16800.0
2008-05-30 13:40:00,16.63,16.63,16.62,16.63,8600.0,12.9896,12.9896,12.9818,12.9896,8600.0
2008-05-30 13:45:00,16.63,16.65,16.63,16.64,31000.0,12.9896,13.0052,12.9896,12.9974,31000.0
2008-05-30 13:50:00,16.65,16.65,16.63,16.64,34000.0,13.0052,13.0052,12.9896,12.9974,34000.0
2008-05-30 13:55:00,16.63,16.63,16.61,16.61,22000.0,12.9896,12.9896,12.974,12.974,22000.0
2008-05-30 14:00:00,16.61,16.62,16.61,16.61,20600.0,12.974,12.9818,12.974,12.974,20600.0
2008-05-30 14:05:00,16.61,16.63,16.61,16.63,5400.0,12.974,12.9896,12.974,12.9896,5400.0
2008-05-30 14:10:00,16.63,16.64,16.63,16.63,12200.0,12.9896,12.9974,12.9896,12.9896,12200.0
2008-05-30 14:15:00,16.63,16.64,16.63,16.63,5800.0,12.9896,12.9974,12.9896,12.9896,5800.0
2008-05-30 14:20:00,16.63,16.65,16.63,16.65,5000.0,12.9896,13.0052,12.9896,13.0052,5000.0
2008-05-30 14:25:00,16.64,16.66,16.64,16.65,4000.0,12.9974,13.013,12.9974,13.0052,4000.0
2008-05-30 14:30:00,16.65,16.66,16.65,16.65,5400.0,13.0052,13.013,13.0052,13.0052,5400.0
2008-05-30 14:35:00,16.64,16.65,16.64,16.65,2400.0,12.9974,13.0052,12.9974,13.0052,2400.0
2008-05-30 14:40:00,16.65,16.67,16.65,16.66,30600.0,13.0052,13.0208,13.0052,13.013,30600.0
2008-05-30 14:45:00,16.67,16.67,16.66,16.66,2800.0,13.0208,13.0208,13.013,13.013,2800.0
2008-05-30 14:50:00,16.66,16.67,16.66,16.67,42400.0,13.013,13.0208,13.013,13.0208,42400.0
2008-05-30 14:55:00,16.67,16.68,16.67,16.68,7400.0,13.0208,13.0286,13.0208,13.0286,7400.0
2008-05-30 15:00:00,16.68,16.68,16.67,16.67,8800.0,13.0286,13.0286,13.0208,13.0208,8800.0
2008-05-30 15:05:00,16.67,16.68,16.67,16.68,9200.0,13.0208,13.0286,13.0208,13.0286,9200.0
2008-05-30 15:10:00,16.7,16.7,16.69,16.7,1006000.0,13.0443,13.0443,13.0365,13.0443,1006000.0
2008-05-30 15:15:00,16.7,16.7,16.64,16.65,161400.0,13.0443,13.0443,12.9974,13.0052,161400.0
2008-05-30 15:20:00,16.65,16.66,16.64,16.66,54000.0,13.0052,13.013,12.9974,13.013,54000.0
2008-05-30 15:25:00,16.66,16.67,16.65,16.67,27200.0,13.013,13.0208,13.0052,13.0208,27200.0
2008-05-30 15:30:00,16.68,16.68,16.66,16.66,21800.0,13.0286,13.0286,13.013,13.013,21800.0
2008-05-30 15:35:00,16.65,16.65,16.61,16.62,220400.0,13.0052,13.0052,12.974,12.9818,220400.0
2008-05-30 15:40:00,16.63,16.63,16.61,16.61,105600.0,12.9896,12.9896,12.974,12.974,105600.0
2008-05-30 15:45:00,16.61,16.65,16.61,16.65,97400.0,12.974,13.0052,12.974,13.0052,97400.0
2008-05-30 15:50:00,16.65,16.66,16.65,16.65,142200.0,13.0052,13.013,13.0052,13.0052,142200.0
2008-05-30 15:55:00,16.65,16.65,16.59,16.59,251800.0,13.0052,13.0052,12.9583,12.9583,251800.0
2008-06-02 09:30:00,16.5,16.55,16.5,16.55,25400.0,12.888,12.9271,12.888,12.9271,25400.0
2008-06-02 09:35:00,16.55,16.55,16.43,16.43,61000.0,12.9271,12.9271,12.8334,12.8334,61000.0
2008-06-02 09:40:00,16.44,16.45,16.36,16.38,17400.0,12.8412,12.849,12.7787,12.7943,17400.0
2008-06-02 09:45:00,16.36,16.39,16.32,16.39,30000.0,12.7787,12.8021,12.7474,12.8021,30000.0
2008-06-02 09:50:00,16.39,16.39,16.28,16.28,78800.0,12.8021,12.8021,12.7162,12.7162,78800.0
2008-06-02 09:55:00,16.28,16.28,16.27,16.28,36000.0,12.7162,12.7162,12.7084,12.7162,36000.0
2008-06-02 10:00:00,16.29,16.38,16.28,16.38,42200.0,12.724,12.7943,12.7162,12.7943,42200.0
2008-06-02 10:05:00,16.38,16.39,16.33,16.34,47800.0,12.7943,12.8021,12.7553,12.7631,47800.0
2008-06-02 10:10:00,16.34,16.35,16.25,16.25,82200.0,12.7631,12.7709,12.6928,12.6928,82200.0
2008-06-02 10:15:00,16.25,16.26,16.17,16.17,681600.0,12.6928,12.7006,12.6303,12.6303,681600.0
2008-06-02 10:20:00,16.17,16.18,16.14,16.14,261000.0,12.6303,12.6381,12.6069,12.6069,261000.0
2008-06-02 10:25:00,16.15,16.17,16.14,16.17,81400.0,12.6147,12.6303,12.6069,12.6303,81400.0
2008-06-02 10:30:00,16.16,16.17,16.15,16.15,112200.0,12.6225,12.6303,12.6147,12.6147,112200.0
2008-06-02 10:35:00,16.16,16.18,16.15,16.16,47400.0,12.6225,12.6381,12.6147,12.6225,47400.0
2008-06-02 10:40:00,16.17,16.18,16.17,16.18,27200.0,12.6303,12.6381,12.6303,12.6381,27200.0
2008-06-02 10:45:00,16.18,16.2,16.16,16.18,665400.0,12.6381,12.6537,12.6225,12.6381,665400.0
2008-06-02 10:50:00,16.19,16.19,16.15,16.18,56800.0,12.6459,12.6459,12.6147,12.6381,56800.0
2008-06-02 10:55:00,16.17,16.17,16.15,16.15,40800.0,12.6303,12.6303,12.6147,12.6147,40800.0
2008-06-02 11:00:00,16.15,16.17,16.15,16.15,10800.0,12.6147,12.6303,12.6147,12.6147,10800.0
2008-06-02 11:05:00,16.15,16.15,16.12,16.15,275200.0,12.6147,12.6147,12.5912,12.6147,275200.0
2008-06-02 11:10:00,16.16,16.17,16.16,16.17,2200.0,12.6225,12.6303,12.6225,12.6303,2200.0
2008-06-02 11:15:00,16.18,16.18,16.18,16.18,3000.0,12.6381,12.6381,12.6381,12.6381,3000.0
2008-06-02 11:20:00,16.17,16.17,16.14,16.16,33400.0,12.6303,12.6303,12.6069,12.6225,33400.0
2008-06-02 11:25:00,16.17,16.17,16.15,16.16,2000.0,12.6303,12.6303,12.6147,12.6225,2000.0
2008-06-02 11:30:00,16.15,16.16,16.15,16.16,4000.0,12.6147,12.6225,12.6147,12.6225,4000.0
2008-06-02 11:35:00,16.17,16.17,16.14,16.14,25200.0,12.6303,12.6303,12.6069,12.6069,25200.0
2008-06-02 11:40:00,16.15,16.16,16.15,16.16,4400.0,12.6147,12.6225,12.6147,12.6225,4400.0
2008-06-02 11:45:00,16.16,16.16,16.15,16.16,6200.0,12.6225,12.6225,12.6147,12.6225,6200.0
2008-06-02 11:50:00,16.16,16.16,16.15,16.15,1400.0,12.6225,12.6225,12.6147,12.6147,1400.0
2008-06-02 11:55:00,16.16,16.17,16.12,16.12,299800.0,12.6225,12.6303,12.5912,12.5912,299800.0
2008-06-02 12:00:00,16.11,16.12,16.1,16.12,71400.0,12.5834,12.5912,12.5756,12.5912,71400.0
2008-06-02 12:05:00,16.13,16.13,16.11,16.11,126200.0,12.599,12.599,12.5834,12.5834,126200.0
2008-06-02 12:10:00,16.11,16.12,16.11,16.11,26400.0,12.5834,12.5912,12.5834,12.5834,26400.0
2008-06-02 12:15:00,16.11,16.11,16.11,16.11,33800.0,12.5834,12.5834,12.5834,12.5834,33800.0
2008-06-02 12:20:00,16.11,16.11,16.1,16.11,54800.0,12.5834,12.5834,12.5756,12.5834,54800.0
2008-06-02 12:25:00,16.11,16.11,16.11,16.11,3000.0,12.5834,12.5834,12.5834,12.5834,3000.0
2008-06-02 12:30:00,16.1,16.11,16.06,16.06,111400.0,12.5756,12.5834,12.5444,12.5444,111400.0
2008-06-02 12:35:00,16.05,16.05,16.01,16.02,235600.0,12.5366,12.5366,12.5053,12.5131,235600.0
2008-06-02 12:40:00,16.02,16.03,15.99,16.02,194200.0,12.5131,12.5209,12.4897,12.5131,194200.0
2008-06-02 12:45:00,16.02,16.05,15.99,16.04,147800.0,12.5131,12.5366,12.4897,12.5287,147800.0
2008-06-02 12:50:00,16.04,16.07,16.04,16.07,27400.0,12.5287,12.5522,12.5287,12.5522,27400.0
2008-06-02 12:55:00,16.07,16.09,16.06,16.07,123600.0,12.5522,12.5678,12.5444,12.5522,123600.0
2008-06-02 13:00:00,16.07,16.11,16.07,16.11,53400.0,12.5522,12.5834,12.5522,12.5834,53400.0
2008-06-02 13:05:00,16.1,16.11,16.08,16.11,33800.0,12.5756,12.5834,12.56,12.5834,33800.0
2008-06-02 13:10:00,16.11,16.12,16.11,16.12,10000.0,12.5834,12.5912,12.5834,12.5912,10000.0
2008-06-02 13:15:00,16.12,16.12,16.1,16.11,38200.0,12.5912,12.5912,12.5756,12.5834,38200.0
2008-06-02 13:20:00,16.11,16.11,16.11,16.11,2400.0,12.5834,12.5834,12.5834,12.5834,2400.0
2008-06-02 13:25:00,16.13,16.13,16.11,16.13,39400.0,12.599,12.599,12.5834,12.599,39400.0
2008-06-02 13:30:00,16.11,16.13,16.11,16.11,8600.0,12.5834,12.599,12.5834,12.5834,8600.0
2008-06-02 13:35:00,16.11,16.14,16.11,16.13,22800.0,12.5834,12.6069,12.5834,12.599,22800.0
2008-06-02 13:40:00,16.13,16.15,16.13,16.15,15800.0,12.599,12.6147,12.599,12.6147,15800.0
2008-06-02 13:45:00,16.14,16.14,16.11,16.12,99200.0,12.6069,12.6069,12.5834,12.5912,99200.0
2008-06-02 13:50:00,16.13,16.14,16.13,16.14,2800.0,12.599,12.6069,12.599,12.6069,2800.0
2008-06-02 13:55:00,16.15,16.17,16.13,16.17,27400.0,12.6147,12.6303,12.599,12.6303,27400.0
2008-06-02 14:00:00,16.18,16.19,16.17,16.18,215800.0,12.6381,12.6459,12.6303,12.6381,215800.0
2008-06-02 14:05:00,16.18,16.26,16.18,16.26,346800.0,12.6381,12.7006,12.6381,12.7006,346800.0
2008-06-02 14:10:00,16.25,16.27,16.23,16.25,99600.0,12.6928,12.7084,12.6771,12.6928,99600.0
2008-06-02 14:15:00,16.24,16.25,16.23,16.23,9800.0,12.685,12.6928,12.6771,12.6771,9800.0
2008-06-02 14:20:00,16.23,16.24,16.19,16.2,12400.0,12.6771,12.685,12.6459,12.6537,12400.0
2008-06-02 14:25:00,16.21,16.24,16.2,16.24,21800.0,12.6615,12.685,12.6537,12.685,21800.0
2008-06-02 14:30:00,16.23,16.24,16.21,16.21,17000.0,12.6771,12.685,12.6615,12.6615,17000.0
2008-06-02 14:35:00,16.21,16.24,16.21,16.22,62600.0,12.6615,12.685,12.6615,12.6693,62600.0
2008-06-02 14:40:00,16.22,16.24,16.22,16.24,22000.0,12.6693,12.685,12.6693,12.685,22000.0
2008-06-02 14:45:00,16.23,16.24,16.23,16.24,17200.0,12.6771,12.685,12.6771,12.685,17200.0
2008-06-02 14:50:00,16.24,16.25,16.24,16.24,64800.0,12.685,12.6928,12.685,12.685,64800.0
2008-06-02 14:55:00,16.24,16.27,16.23,16.23,46800.0,12.685,12.7084,12.6771,12.6771,46800.0
2008-06-02 15:00:00,16.23,16.25,16.23,16.25,18200.0,12.6771,12.6928,12.6771,12.6928,18200.0
2008-06-02 15:05:00,16.24,16.24,16.2,16.2,36200.0,12.685,12.685,12.6537,12.6537,36200.0
2008-06-02 15:10:00,16.2,16.22,16.19,16.2,63400.0,12.6537,12.6693,12.6459,12.6537,63400.0
2008-06-02 15:15:00,16.19,16.22,16.19,16.21,29400.0,12.6459,12.6693,12.6459,12.6615,29400.0
2008-06-02 15:20:00,16.21,16.23,16.21,16.23,40200.0,12.6615,12.6771,12.6615,12.6771,40200.0
2008-06-02 15:25:00,16.23,16.3,16.23,16.27,45000.0,12.6771,12.7318,12.6771,12.7084,45000.0
2008-06-02 15:30:00,16.28,16.29,16.27,16.27,12800.0,12.7162,12.724,12.7084,12.7084,12800.0
2008-06-02 15:35:00,16.27,16.28,16.26,16.26,16800.0,12.7084,12.7162,12.7006,12.7006,16800.0
2008-06-02 15:40:00,16.25,16.28,16.24,16.28,41000.0,12.6928,12.7162,12.685,12.7162,41000.0
2008-06-02 15:45:00,16.28,16.31,16.28,16.31,23000.0,12.7162,12.7396,12.7162,12.7396,23000.0
2008-06-02 15:50:00,16.3,16.33,16.3,16.32,65400.0,12.7318,12.7553,12.7318,12.7474,65400.0
2008-06-02 15:55:00,16.32,16.32,16.29,16.32,93000.0,12.7474,12.7474,12.724,12.7474,93000.0
2008-06-03 09:30:00,16.43,16.43,16.38,16.38,314200.0,12.8334,12.8334,12.7943,12.7943,314200.0
2008-06-03 09:35:00,16.41,16.43,16.39,16.39,47400.0,12.8177,12.8334,12.8021,12.8021,47400.0
2008-06-03 09:40:00,16.39,16.46,16.39,16.42,79000.0,12.8021,12.8568,12.8021,12.8256,79000.0
2008-06-03 09:45:00,16.42,16.43,16.35,16.4,203600.0,12.8256,12.8334,12.7709,12.8099,203600.0
2008-06-03 09:50:00,16.4,16.4,16.26,16.26,424200.0,12.8099,12.8099,12.7006,12.7006,424200.0
2008-06-03 09:55:00,16.25,16.3,16.24,16.28,39800.0,12.6928,12.7318,12.685,12.7162,39800.0
2008-06-03 10:00:00,16.29,16.35,16.29,16.35,278200.0,12.724,12.7709,12.724,12.7709,278200.0
2008-06-03 10:05:00,16.36,16.39,16.33,16.35,338000.0,12.7787,12.8021,12.7553,12.7709,338000.0
2008-06-03 10:10:00,16.34,16.36,16.32,16.34,26600.0,12.7631,12.7787,12.7474,12.7631,26600.0
2008-06-03 10:15:00,16.34,16.34,16.29,16.31,24600.0,12.7631,12.7631,12.724,12.7396,24600.0
2008-06-03 10:20:00,16.28,16.28,16.25,16.26,4800.0,12.7162,12.7162,12.6928,12.7006,4800.0
2008-06-03 10:25:00,16.27,16.31,16.27,16.29,133000.0,12.7084,12.7396,12.7084,12.724,133000.0
2008-06-03 10:30:00,16.28,16.28,16.27,16.27,2600.0,12.7162,12.7162,12.7084,12.7084,2600.0
2008-06-03 10:35:00,16.28,16.28,16.28,16.28,3000.0,12.7162,12.7162,12.7162,12.7162,3000.0
2008-06-03 10:40:00,16.29,16.3,16.28,16.28,8000.0,12.724,12.7318,12.7162,12.7162,8000.0
2008-06-03 10:45:00,16.25,16.28,16.25,16.27,17800.0,12.6928,12.7162,12.6928,12.7084,17800.0
2008-06-03 10:50:00,16.29,16.31,16.29,16.3,5200.0,12.724,12.7396,12.724,12.7318,5200.0
2008-06-03 10:55:00,16.3,16.33,16.29,16.33,28200.0,12.7318,12.7553,12.724,12.7553,28200.0
2008-06-03 11:00:00,16.33,16.35,16.31,16.31,93600.0,12.7553,12.7709,12.7396,12.7396,93600.0
2008-06-03 11:05:00,16.3,16.34,16.3,16.3,10800.0,12.7318,12.7631,12.7318,12.7318,10800.0
2008-06-03 11:10:00,16.3,16.32,16.3,16.32,11800.0,12.7318,12.7474,12.7318,12.7474,11800.0
2008-06-03 11:15:00,16.32,16.36,16.31,16.35,4400.0,12.7474,12.7787,12.7396,12.7709,4400.0
2008-06-03 11:20:00,16.36,16.39,16.35,16.39,183000.0,12.7787,12.8021,12.7709,12.8021,183000.0
2008-06-03 11:25:00,16.38,16.39,16.38,16.39,116800.0,12.7943,12.8021,12.7943,12.8021,116800.0
2008-06-03 11:30:00,16.39,16.39,16.38,16.38,3600.0,12.8021,12.8021,12.7943,12.7943,3600.0
2008-06-03 11:35:00,16.36,16.36,16.36,16.36,400.0,12.7787,12.7787,12.7787,12.7787,400.0
2008-06-03 11:40:00,16.37,16.37,16.36,16.36,3400.0,12.7865,12.7865,12.7787,12.7787,3400.0
2008-06-03 11:45:00,16.36,16.36,16.36,16.36,1000.0,12.7787,12.7787,12.7787,12.7787,1000.0
2008-06-03 11:50:00,16.35,16.35,16.33,16.35,14200.0,12.7709,12.7709,12.7553,12.7709,14200.0
2008-06-03 11:55:00,16.35,16.35,16.35,16.35,0.0,12.7709,12.7709,12.7709,12.7709,0.0
2008-06-03 12:00:00,16.36,16.37,16.36,16.37,16000.0,12.7787,12.7865,12.7787,12.7865,16000.0
2008-06-03 12:05:00,16.36,16.36,16.34,16.34,13400.0,12.7787,12.7787,12.7631,12.7631,13400.0
2008-06-03 12:10:00,16.33,16.35,16.33,16.35,182600.0,12.7553,12.7709,12.7553,12.7709,182600.0
2008-06-03 12:15:00,16.35,16.36,16.35,16.36,33800.0,12.7709,12.7787,12.7709,12.7787,33800.0
2008-06-03 12:20:00,16.36,16.36,16.34,16.36,87000.0,12.7787,12.7787,12.7631,12.7787,87000.0
2008-06-03 12:25:00,16.36,16.36,16.33,16.33,23400.0,12.7787,12.7787,12.7553,12.7553,23400.0
2008-06-03 12:30:00,16.32,16.33,16.32,16.33,28200.0,12.7474,12.7553,12.7474,12.7553,28200.0
2008-06-03 12:35:00,16.33,16.33,16.31,16.31,13600.0,12.7553,12.7553,12.7396,12.7396,13600.0
2008-06-03 12:40:00,16.32,16.32,16.3,16.3,3200.0,12.7474,12.7474,12.7318,12.7318,3200.0
2008-06-03 12:45:00,16.3,16.3,16.28,16.29,109000.0,12.7318,12.7318,12.7162,12.724,109000.0
2008-06-03 12:50:00,16.29,16.29,16.28,16.29,1800.0,12.724,12.724,12.7162,12.724,1800.0
2008-06-03 12:55:00,16.28,16.28,16.27,16.28,10000.0,12.7162,12.7162,12.7084,12.7162,10000.0
2008-06-03 13:00:00,16.29,16.29,16.28,16.28,3000.0,12.724,12.724,12.7162,12.7162,3000.0
2008-06-03 13:05:00,16.27,16.3,16.27,16.29,16000.0,12.7084,12.7318,12.7084,12.724,16000.0
2008-06-03 13:10:00,16.29,16.32,16.29,16.32,29200.0,12.724,12.7474,12.724,12.7474,29200.0
2008-06-03 13:15:00,16.32,16.36,16.31,16.36,363600.0,12.7474,12.7787,12.7396,12.7787,363600.0
2008-06-03 13:20:00,16.36,16.38,16.34,16.38,564400.0,12.7787,12.7943,12.7631,12.7943,564400.0
2008-06-03 13:25:00,16.38,16.38,16.31,16.31,392800.0,12.7943,12.7943,12.7396,12.7396,392800.0
2008-06-03 13:30:00,16.3,16.3,16.2,16.23,327400.0,12.7318,12.7318,12.6537,12.6771,327400.0
2008-06-03 13:35:00,16.25,16.29,16.25,16.29,352800.0,12.6928,12.724,12.6928,12.724,352800.0
2008-06-03 13:40:00,16.29,16.32,16.28,16.29,309200.0,12.724,12.7474,12.7162,12.724,309200.0
2008-06-03 13:45:00,16.3,16.3,16.27,16.27,415600.0,12.7318,12.7318,12.7084,12.7084,415600.0
2008-06-03 13:50:00,16.26,16.26,16.2,16.23,99000.0,12.7006,12.7006,12.6537,12.6771,99000.0
2008-06-03 13:55:00,16.23,16.24,16.18,16.24,645400.0,12.6771,12.685,12.6381,12.685,645400.0
2008-06-03 14:00:00,16.24,16.25,16.19,16.21,356800.0,12.685,12.6928,12.6459,12.6615,356800.0
2008-06-03 14:05:00,16.2,16.21,16.13,16.18,672200.0,12.6537,12.6615,12.599,12.6381,672200.0
2008-06-03 14:10:00,16.19,16.2,16.17,16.17,140800.0,12.6459,12.6537,12.6303,12.6303,140800.0
2008-06-03 14:15:00,16.17,16.17,16.15,16.15,63200.0,12.6303,12.6303,12.6147,12.6147,63200.0
2008-06-03 14:20:00,16.15,16.15,16.1,16.12,60800.0,12.6147,12.6147,12.5756,12.5912,60800.0
2008-06-03 14:25:00,16.12,16.14,16.1,16.11,32800.0,12.5912,12.6069,12.5756,12.5834,32800.0
2008-06-03 14:30:00,16.13,16.16,16.1,16.11,122400.0,12.599,12.6225,12.5756,12.5834,122400.0
2008-06-03 14:35:00,16.11,16.18,16.11,16.18,528000.0,12.5834,12.6381,12.5834,12.6381,528000.0
2008-06-03 14:40:00,16.17,16.19,16.15,16.17,140800.0,12.6303,12.6459,12.6147,12.6303,140800.0
2008-06-03 14:45:00,16.18,16.19,16.17,16.19,44800.0,12.6381,12.6459,12.6303,12.6459,44800.0
2008-06-03 14:50:00,16.19,16.2,16.18,16.18,18000.0,12.6459,12.6537,12.6381,12.6381,18000.0
2008-06-03 14:55:00,16.18,16.24,16.18,16.23,358400.0,12.6381,12.685,12.6381,12.6771,358400.0
2008-06-03 15:00:00,16.23,16.32,16.21,16.31,697200.0,12.6771,12.7474,12.6615,12.7396,697200.0
2008-06-03 15:05:00,16.32,16.33,16.26,16.3,69600.0,12.7474,12.7553,12.7006,12.7318,69600.0
2008-06-03 15:10:00,16.3,16.3,16.25,16.27,63000.0,12.7318,12.7318,12.6928,12.7084,63000.0
2008-06-03 15:15:00,16.28,16.3,16.26,16.28,89200.0,12.7162,12.7318,12.7006,12.7162,89200.0
2008-06-03 15:20:00,16.27,16.29,16.25,16.28,142600.0,12.7084,12.724,12.6928,12.7162,142600.0
2008-06-03 15:25:00,16.27,16.33,16.25,16.33,199000.0,12.7084,12.7553,12.6928,12.7553,199000.0
2008-06-03 15:30:00,16.33,16.35,16.28,16.35,183000.0,12.7553,12.7709,12.7162,12.7709,183000.0
2008-06-03 15:35:00,16.33,16.35,16.3,16.34,155200.0,12.7553,12.7709,12.7318,12.7631,155200.0
2008-06-03 15:40:00,16.34,16.35,16.31,16.31,60200.0,12.7631,12.7709,12.7396,12.7396,60200.0
2008-06-03 15:45:00,16.3,16.32,16.3,16.31,27200.0,12.7318,12.7474,12.7318,12.7396,27200.0
2008-06-03 15:50:00,16.3,16.33,16.29,16.33,367600.0,12.7318,12.7553,12.724,12.7553,367600.0
2008-06-03 15:55:00,16.33,16.34,16.32,16.33,122600.0,12.7553,12.7631,12.7474,12.7553,122600.0
2008-06-04 09:30:00,16.42,16.42,16.24,16.24,100600.0,12.8256,12.8256,12.685,12.685,100600.0
2008-06-04 09:35:00,16.25,16.25,16.21,16.21,285800.0,12.6928,12.6928,12.6615,12.6615,285800.0
2008-06-04 09:40:00,16.24,16.39,16.24,16.38,227400.0,12.685,12.8021,12.685,12.7943,227400.0
2008-06-04 09:45:00,16.4,16.44,16.24,16.44,394000.0,12.8099,12.8412,12.685,12.8412,394000.0
2008-06-04 09:50:00,16.43,16.43,16.36,16.36,74800.0,12.8334,12.8334,12.7787,12.7787,74800.0
2008-06-04 09:55:00,16.36,16.36,16.33,16.33,18600.0,12.7787,12.7787,12.7553,12.7553,18600.0
2008-06-04 10:00:00,16.34,16.38,16.3,16.35,77200.0,12.7631,12.7943,12.7318,12.7709,77200.0
2008-06-04 10:05:00,16.35,16.38,16.29,16.36,184000.0,12.7709,12.7943,12.724,12.7787,184000.0
2008-06-04 10:10:00,16.35,16.36,16.28,16.32,59200.0,12.7709,12.7787,12.7162,12.7474,59200.0
2008-06-04 10:15:00,16.32,16.35,16.28,16.32,52800.0,12.7474,12.7709,12.7162,12.7474,52800.0
2008-06-04 10:20:00,16.3,16.35,16.3,16.35,2000.0,12.7318,12.7709,12.7318,12.7709,2000.0
2008-06-04 10:25:00,16.35,16.39,16.35,16.35,104200.0,12.7709,12.8021,12.7709,12.7709,104200.0
2008-06-04 10:30:00,16.35,16.36,16.33,16.36,2600.0,12.7709,12.7787,12.7553,12.7787,2600.0
2008-06-04 10:35:00,16.34,16.43,16.27,16.36,1120200.0,12.7631,12.8334,12.7084,12.7787,1120200.0
2008-06-04 10:40:00,16.38,16.41,16.35,16.41,80600.0,12.7943,12.8177,12.7709,12.8177,80600.0
2008-06-04 10:45:00,16.41,16.43,16.38,16.42,124200.0,12.8177,12.8334,12.7943,12.8256,124200.0
2008-06-04 10:50:00,16.41,16.48,16.41,16.48,55400.0,12.8177,12.8724,12.8177,12.8724,55400.0
2008-06-04 10:55:00,16.49,16.54,16.49,16.52,165400.0,12.8802,12.9193,12.8802,12.9037,165400.0
2008-06-04 11:00:00,16.49,16.54,16.47,16.52,404800.0,12.8802,12.9193,12.8646,12.9037,404800.0
2008-06-04 11:05:00,16.52,16.55,16.52,16.55,32400.0,12.9037,12.9271,12.9037,12.9271,32400.0
2008-06-04 11:10:00,16.56,16.57,16.54,16.54,51400.0,12.9349,12.9427,12.9193,12.9193,51400.0
2008-06-04 11:15:00,16.54,16.55,16.53,16.53,9600.0,12.9193,12.9271,12.9115,12.9115,9600.0
2008-06-04 11:20:00,16.55,16.58,16.53,16.58,25600.0,12.9271,12.9505,12.9115,12.9505,25600.0
2008-06-04 11:25:00,16.59,16.59,16.57,16.57,13400.0,12.9583,12.9583,12.9427,12.9427,13400.0
2008-06-04 11:30:00,16.57,16.58,16.56,16.56,13000.0,12.9427,12.9505,12.9349,12.9349,13000.0
2008-06-04 11:35:00,16.55,16.57,16.55,16.55,16200.0,12.9271,12.9427,12.9271,12.9271,16200.0
2008-06-04 11:40:00,16.55,16.55,16.53,16.53,21800.0,12.9271,12.9271,12.9115,12.9115,21800.0
2008-06-04 11:45:00,16.53,16.54,16.52,16.53,8400.0,12.9115,12.9193,12.9037,12.9115,8400.0
2008-06-04 11:50:00,16.53,16.54,16.52,16.54,67800.0,12.9115,12.9193,12.9037,12.9193,67800.0
2008-06-04 11:55:00,16.54,16.55,16.53,16.53,24400.0,12.9193,12.9271,12.9115,12.9115,24400.0
2008-06-04 12:00:00,16.53,16.53,16.48,16.48,34600.0,12.9115,12.9115,12.8724,12.8724,34600.0
2008-06-04 12:05:00,16.48,16.48,16.46,16.47,58800.0,12.8724,12.8724,12.8568,12.8646,58800.0
2008-06-04 12:10:00,16.47,16.5,16.46,16.5,65800.0,12.8646,12.888,12.8568,12.888,65800.0
2008-06-04 12:15:00,16.5,16.53,16.5,16.51,149400.0,12.888,12.9115,12.888,12.8959,149400.0
2008-06-04 12:20:00,16.52,16.57,16.52,16.53,215800.0,12.9037,12.9427,12.9037,12.9115,215800.0
2008-06-04 12:25:00,16.54,16.54,16.53,16.53,11200.0,12.9193,12.9193,12.9115,12.9115,11200.0
2008-06-04 12:30:00,16.52,16.54,16.52,16.52,4600.0,12.9037,12.9193,12.9037,12.9037,4600.0
2008-06-04 12:35:00,16.53,16.53,16.48,16.5,19000.0,12.9115,12.9115,12.8724,12.888,19000.0
2008-06-04 12:40:00,16.49,16.5,16.46,16.47,11800.0,12.8802,12.888,12.8568,12.8646,11800.0
2008-06-04 12:45:00,16.48,16.49,16.45,16.45,86200.0,12.8724,12.8802,12.849,12.849,86200.0
2008-06-04 12:50:00,16.44,16.47,16.43,16.46,33800.0,12.8412,12.8646,12.8334,12.8568,33800.0
2008-06-04 12:55:00,16.44,16.44,16.41,16.41,17800.0,12.8412,12.8412,12.8177,12.8177,17800.0
2008-06-04 13:00:00,16.42,16.45,16.38,16.38,1632200.0,12.8256,12.849,12.7943,12.7943,1632200.0
2008-06-04 13:05:00,16.38,16.38,16.29,16.3,630800.0,12.7943,12.7943,12.724,12.7318,630800.0
2008-06-04 13:10:00,16.31,16.38,16.31,16.38,286400.0,12.7396,12.7943,12.7396,12.7943,286400.0
2008-06-04 13:15:00,16.38,16.4,16.38,16.39,19800.0,12.7943,12.8099,12.7943,12.8021,19800.0
2008-06-04 13:20:00,16.4,16.41,16.38,16.4,20000.0,12.8099,12.8177,12.7943,12.8099,20000.0
2008-06-04 13:25:00,16.4,16.45,16.4,16.42,81800.0,12.8099,12.849,12.8099,12.8256,81800.0
2008-06-04 13:30:00,16.41,16.45,16.4,16.43,55400.0,12.8177,12.849,12.8099,12.8334,55400.0
2008-06-04 13:35:00,16.45,16.45,16.42,16.42,6200.0,12.849,12.849,12.8256,12.8256,6200.0
2008-06-04 13:40:00,16.42,16.43,16.42,16.42,22400.0,12.8256,12.8334,12.8256,12.8256,22400.0
2008-06-04 13:45:00,16.42,16.42,16.42,16.42,6200.0,12.8256,12.8256,12.8256,12.8256,6200.0
2008-06-04 13:50:00,16.42,16.46,16.42,16.46,61400.0,12.8256,12.8568,12.8256,12.8568,61400.0
2008-06-04 13:55:00,16.45,16.46,16.45,16.45,86800.0,12.849,12.8568,12.849,12.849,86800.0
2008-06-04 14:00:00,16.45,16.45,16.43,16.43,23000.0,12.849,12.849,12.8334,12.8334,23000.0
2008-06-04 14:05:00,16.43,16.45,16.4,16.4,11600.0,12.8334,12.849,12.8099,12.8099,11600.0
2008-06-04 14:10:00,16.4,16.4,16.35,16.36,93800.0,12.8099,12.8099,12.7709,12.7787,93800.0
2008-06-04 14:15:00,16.34,16.36,16.28,16.28,580200.0,12.7631,12.7787,12.7162,12.7162,580200.0
2008-06-04 14:20:00,16.28,16.32,16.25,16.32,181800.0,12.7162,12.7474,12.6928,12.7474,181800.0
2008-06-04 14:25:00,16.33,16.34,16.32,16.33,49800.0,12.7553,12.7631,12.7474,12.7553,49800.0
2008-06-04 14:30:00,16.33,16.36,16.31,16.35,53600.0,12.7553,12.7787,12.7396,12.7709,53600.0
2008-06-04 14:35:00,16.35,16.38,16.35,16.37,154200.0,12.7709,12.7943,12.7709,12.7865,154200.0
2008-06-04 14:40:00,16.39,16.39,16.37,16.38,68400.0,12.8021,12.8021,12.7865,12.7943,68400.0
2008-06-04 14:45:00,16.38,16.38,16.29,16.3,154800.0,12.7943,12.7943,12.724,12.7318,154800.0
2008-06-04 14:50:00,16.32,16.34,16.27,16.29,66400.0,12.7474,12.7631,12.7084,12.724,66400.0
2008-06-04 14:55:00,16.27,16.3,16.25,16.28,59600.0,12.7084,12.7318,12.6928,12.7162,59600.0
2008-06-04 15:00:00,16.28,16.31,16.27,16.28,95400.0,12.7162,12.7396,12.7084,12.7162,95400.0
2008-06-04 15:05:00,16.28,16.33,16.28,16.32,121000.0,12.7162,12.7553,12.7162,12.7474,121000.0
2008-06-04 15:10:00,16.34,16.35,16.3,16.31,60000.0,12.7631,12.7709,12.7318,12.7396,60000.0
2008-06-04 15:15:00,16.33,16.42,16.32,16.36,96600.0,12.7553,12.8256,12.7474,12.7787,96600.0
2008-06-04 15:20:00,16.38,16.42,16.36,16.42,75200.0,12.7943,12.8256,12.7787,12.8256,75200.0
2008-06-04 15:25:00,16.42,16.43,16.4,16.41,178400.0,12.8256,12.8334,12.8099,12.8177,178400.0
2008-06-04 15:30:00,16.41,16.41,16.38,16.39,59600.0,12.8177,12.8177,12.7943,12.8021,59600.0
2008-06-04 15:35:00,16.4,16.42,16.39,16.4,50400.0,12.8099,12.8256,12.8021,12.8099,50400.0
2008-06-04 15:40:00,16.39,16.41,16.37,16.37,21400.0,12.8021,12.8177,12.7865,12.7865,21400.0
2008-06-04 15:45:00,16.38,16.45,16.37,16.4,420200.0,12.7943,12.849,12.7865,12.8099,420200.0
2008-06-04 15:50:00,16.41,16.42,16.39,16.41,72000.0,12.8177,12.8256,12.8021,12.8177,72000.0
2008-06-04 15:55:00,16.4,16.41,16.36,16.39,128800.0,12.8099,12.8177,12.7787,12.8021,128800.0
2008-06-05 09:30:00,16.39,16.58,16.39,16.55,420200.0,12.8021,12.9505,12.8021,12.9271,420200.0
2008-06-05 09:35:00,16.56,16.65,16.56,16.63,335600.0,12.9349,13.0052,12.9349,12.9896,335600.0
2008-06-05 09:40:00,16.63,16.75,16.61,16.7,581400.0,12.9896,13.0833,12.974,13.0443,581400.0
2008-06-05 09:45:00,16.74,16.75,16.72,16.72,195800.0,13.0755,13.0833,13.0599,13.0599,195800.0
2008-06-05 09:50:00,16.73,16.74,16.71,16.72,729600.0,13.0677,13.0755,13.0521,13.0599,729600.0
2008-06-05 09:55:00,16.72,16.74,16.68,16.7,534200.0,13.0599,13.0755,13.0286,13.0443,534200.0
2008-06-05 10:00:00,16.69,16.7,16.61,16.64,538400.0,13.0365,13.0443,12.974,12.9974,538400.0
2008-06-05 10:05:00,16.64,16.68,16.63,16.65,538000.0,12.9974,13.0286,12.9896,13.0052,538000.0
2008-06-05 10:10:00,16.64,16.66,16.63,16.66,109800.0,12.9974,13.013,12.9896,13.013,109800.0
2008-06-05 10:15:00,16.66,16.72,16.66,16.72,142000.0,13.013,13.0599,13.013,13.0599,142000.0
2008-06-05 10:20:00,16.72,16.73,16.7,16.72,82000.0,13.0599,13.0677,13.0443,13.0599,82000.0
2008-06-05 10:25:00,16.73,16.73,16.71,16.73,32800.0,13.0677,13.0677,13.0521,13.0677,32800.0
2008-06-05 10:30:00,16.73,16.77,16.73,16.76,81600.0,13.0677,13.0989,13.0677,13.0911,81600.0
2008-06-05 10:35:00,16.77,16.77,16.74,16.74,86800.0,13.0989,13.0989,13.0755,13.0755,86800.0
2008-06-05 10:40:00,16.74,16.76,16.74,16.76,42400.0,13.0755,13.0911,13.0755,13.0911,42400.0
2008-06-05 10:45:00,16.77,16.81,16.76,16.8,227200.0,13.0989,13.1302,13.0911,13.1224,227200.0
2008-06-05 10:50:00,16.81,16.83,16.78,16.8,231600.0,13.1302,13.1458,13.1068,13.1224,231600.0
2008-06-05 10:55:00,16.8,16.8,16.78,16.79,279800.0,13.1224,13.1224,13.1068,13.1146,279800.0
2008-06-05 11:00:00,16.8,16.81,16.78,16.8,344000.0,13.1224,13.1302,13.1068,13.1224,344000.0
2008-06-05 11:05:00,16.8,16.8,16.77,16.78,961800.0,13.1224,13.1224,13.0989,13.1068,961800.0
2008-06-05 11:10:00,16.78,16.78,16.77,16.77,859000.0,13.1068,13.1068,13.0989,13.0989,859000.0
2008-06-05 11:15:00,16.78,16.78,16.75,16.78,2021600.0,13.1068,13.1068,13.0833,13.1068,2021600.0
2008-06-05 11:20:00,16.78,16.78,16.74,16.74,54400.0,13.1068,13.1068,13.0755,13.0755,54400.0
2008-06-05 11:25:00,16.75,16.78,16.74,16.78,48600.0,13.0833,13.1068,13.0755,13.1068,48600.0
2008-06-05 11:30:00,16.77,16.77,16.73,16.74,29600.0,13.0989,13.0989,13.0677,13.0755,29600.0
2008-06-05 11:35:00,16.74,16.75,16.73,16.74,81000.0,13.0755,13.0833,13.0677,13.0755,81000.0
2008-06-05 11:40:00,16.74,16.74,16.73,16.73,26400.0,13.0755,13.0755,13.0677,13.0677,26400.0
2008-06-05 11:45:00,16.73,16.74,16.72,16.73,59800.0,13.0677,13.0755,13.0599,13.0677,59800.0
2008-06-05 11:50:00,16.73,16.73,16.69,16.7,166200.0,13.0677,13.0677,13.0365,13.0443,166200.0
2008-06-05 11:55:00,16.7,16.7,16.69,16.69,17400.0,13.0443,13.0443,13.0365,13.0365,17400.0
2008-06-05 12:00:00,16.68,16.71,16.68,16.7,343600.0,13.0286,13.0521,13.0286,13.0443,343600.0
2008-06-05 12:05:00,16.7,16.7,16.67,16.68,214200.0,13.0443,13.0443,13.0208,13.0286,214200.0
2008-06-05 12:10:00,16.68,16.68,16.66,16.67,131000.0,13.0286,13.0286,13.013,13.0208,131000.0
2008-06-05 12:15:00,16.68,16.68,16.67,16.67,326400.0,13.0286,13.0286,13.0208,13.0208,326400.0
2008-06-05 12:20:00,16.67,16.68,16.67,16.68,321400.0,13.0208,13.0286,13.0208,13.0286,321400.0
2008-06-05 12:25:00,16.68,16.72,16.67,16.72,425800.0,13.0286,13.0599,13.0208,13.0599,425800.0
2008-06-05 12:30:00,16.72,16.76,16.72,16.75,50400.0,13.0599,13.0911,13.0599,13.0833,50400.0
2008-06-05 12:35:00,16.75,16.75,16.74,16.75,15600.0,13.0833,13.0833,13.0755,13.0833,15600.0
2008-06-05 12:40:00,16.75,16.76,16.75,16.75,35400.0,13.0833,13.0911,13.0833,13.0833,35400.0
2008-06-05 12:45:00,16.75,16.75,16.75,16.75,7800.0,13.0833,13.0833,13.0833,13.0833,7800.0
2008-06-05 12:50:00,16.75,16.75,16.73,16.74,43600.0,13.0833,13.0833,13.0677,13.0755,43600.0
2008-06-05 12:55:00,16.73,16.75,16.73,16.75,31200.0,13.0677,13.0833,13.0677,13.0833,31200.0
2008-06-05 13:00:00,16.75,16.75,16.75,16.75,8800.0,13.0833,13.0833,13.0833,13.0833,8800.0
2008-06-05 13:05:00,16.75,16.76,16.74,16.76,4000.0,13.0833,13.0911,13.0755,13.0911,4000.0
2008-06-05 13:10:00,16.75,16.75,16.73,16.73,4400.0,13.0833,13.0833,13.0677,13.0677,4400.0
2008-06-05 13:15:00,16.73,16.74,16.72,16.72,4800.0,13.0677,13.0755,13.0599,13.0599,4800.0
2008-06-05 13:20:00,16.72,16.73,16.71,16.71,70200.0,13.0599,13.0677,13.0521,13.0521,70200.0
2008-06-05 13:25:00,16.71,16.72,16.7,16.71,166800.0,13.0521,13.0599,13.0443,13.0521,166800.0
2008-06-05 13:30:00,16.7,16.71,16.69,16.69,204000.0,13.0443,13.0521,13.0365,13.0365,204000.0
2008-06-05 13:35:00,16.69,16.72,16.68,16.71,97200.0,13.0365,13.0599,13.0286,13.0521,97200.0
2008-06-05 13:40:00,16.71,16.74,16.71,16.74,76200.0,13.0521,13.0755,13.0521,13.0755,76200.0
2008-06-05 13:45:00,16.74,16.74,16.71,16.72,85800.0,13.0755,13.0755,13.0521,13.0599,85800.0
2008-06-05 13:50:00,16.72,16.73,16.69,16.69,163800.0,13.0599,13.0677,13.0365,13.0365,163800.0
2008-06-05 13:55:00,16.69,16.74,16.69,16.73,380000.0,13.0365,13.0755,13.0365,13.0677,380000.0
2008-06-05 14:00:00,16.73,16.74,16.7,16.7,233800.0,13.0677,13.0755,13.0443,13.0443,233800.0
2008-06-05 14:05:00,16.7,16.7,16.67,16.68,347000.0,13.0443,13.0443,13.0208,13.0286,347000.0
2008-06-05 14:10:00,16.68,16.68,16.66,16.67,65600.0,13.0286,13.0286,13.013,13.0208,65600.0
2008-06-05 14:15:00,16.67,16.68,16.67,16.67,17200.0,13.0208,13.0286,13.0208,13.0208,17200.0
2008-06-05 14:20:00,16.66,16.72,16.57,16.57,547400.0,13.013,13.0599,12.9427,12.9427,547400.0
2008-06-05 14:25:00,16.57,16.59,16.56,16.57,1129000.0,12.9427,12.9583,12.9349,12.9427,1129000.0
2008-06-05 14:30:00,16.58,16.59,16.54,16.54,675600.0,12.9505,12.9583,12.9193,12.9193,675600.0
2008-06-05 14:35:00,16.55,16.59,16.54,16.59,421400.0,12.9271,12.9583,12.9193,12.9583,421400.0
2008-06-05 14:40:00,16.59,16.59,16.57,16.58,21800.0,12.9583,12.9583,12.9427,12.9505,21800.0
2008-06-05 14:45:00,16.59,16.61,16.59,16.59,36000.0,12.9583,12.974,12.9583,12.9583,36000.0
2008-06-05 14:50:00,16.59,16.59,16.57,16.59,211200.0,12.9583,12.9583,12.9427,12.9583,211200.0
2008-06-05 14:55:00,16.6,16.6,16.59,16.6,140600.0,12.9662,12.9662,12.9583,12.9662,140600.0
2008-06-05 15:00:00,16.6,16.6,16.59,16.6,31200.0,12.9662,12.9662,12.9583,12.9662,31200.0
2008-06-05 15:05:00,16.6,16.61,16.6,16.6,1147200.0,12.9662,12.974,12.9662,12.9662,1147200.0
2008-06-05 15:10:00,16.59,16.65,16.58,16.63,436400.0,12.9583,13.0052,12.9505,12.9896,436400.0
2008-06-05 15:15:00,16.63,16.64,16.62,16.63,22200.0,12.9896,12.9974,12.9818,12.9896,22200.0
2008-06-05 15:20:00,16.62,16.64,16.61,16.61,363400.0,12.9818,12.9974,12.974,12.974,363400.0
2008-06-05 15:25:00,16.62,16.63,16.61,16.63,305600.0,12.9818,12.9896,12.974,12.9896,305600.0
2008-06-05 15:30:00,16.63,16.66,16.62,16.65,272200.0,12.9896,13.013,12.9818,13.0052,272200.0
2008-06-05 15:35:00,16.65,16.67,16.64,16.65,172800.0,13.0052,13.0208,12.9974,13.0052,172800.0
2008-06-05 15:40:00,16.65,16.67,16.64,16.65,201800.0,13.0052,13.0208,12.9974,13.0052,201800.0
2008-06-05 15:45:00,16.65,16.68,16.65,16.68,257800.0,13.0052,13.0286,13.0052,13.0286,257800.0
2008-06-05 15:50:00,16.68,16.7,16.67,16.68,274800.0,13.0286,13.0443,13.0208,13.0286,274800.0
2008-06-05 15:55:00,16.68,16.72,16.68,16.72,359600.0,13.0286,13.0599,13.0286,13.0599,359600.0
2008-06-06 09:30:00,16.5,16.5,16.26,16.28,376800.0,12.888,12.888,12.7006,12.7162,376800.0
2008-06-06 09:35:00,16.28,16.31,16.25,16.3,792600.0,12.7162,12.7396,12.6928,12.7318,792600.0
2008-06-06 09:40:00,16.31,16.31,16.25,16.25,1019600.0,12.7396,12.7396,12.6928,12.6928,1019600.0
2008-06-06 09:45:00,16.25,16.31,16.24,16.27,268800.0,12.6928,12.7396,12.685,12.7084,268800.0
2008-06-06 09:50:00,16.27,16.31,16.25,16.31,423000.0,12.7084,12.7396,12.6928,12.7396,423000.0
2008-06-06 09:55:00,16.31,16.33,16.27,16.32,121200.0,12.7396,12.7553,12.7084,12.7474,121200.0
2008-06-06 10:00:00,16.31,16.31,16.24,16.24,180600.0,12.7396,12.7396,12.685,12.685,180600.0
2008-06-06 10:05:00,16.25,16.27,16.2,16.23,339600.0,12.6928,12.7084,12.6537,12.6771,339600.0
2008-06-06 10:10:00,16.22,16.27,16.22,16.26,202000.0,12.6693,12.7084,12.6693,12.7006,202000.0
2008-06-06 10:15:00,16.26,16.31,16.25,16.31,302200.0,12.7006,12.7396,12.6928,12.7396,302200.0
2008-06-06 10:20:00,16.31,16.32,16.29,16.31,225400.0,12.7396,12.7474,12.724,12.7396,225400.0
2008-06-06 10:25:00,16.31,16.31,16.29,16.29,124200.0,12.7396,12.7396,12.724,12.724,124200.0
2008-06-06 10:30:00,16.29,16.33,16.28,16.31,290200.0,12.724,12.7553,12.7162,12.7396,290200.0
2008-06-06 10:35:00,16.31,16.32,16.25,16.27,141600.0,12.7396,12.7474,12.6928,12.7084,141600.0
2008-06-06 10:40:00,16.26,16.28,16.24,16.24,50800.0,12.7006,12.7162,12.685,12.685,50800.0
2008-06-06 10:45:00,16.25,16.27,16.24,16.27,89400.0,12.6928,12.7084,12.685,12.7084,89400.0
2008-06-06 10:50:00,16.27,16.28,16.22,16.25,79400.0,12.7084,12.7162,12.6693,12.6928,79400.0
2008-06-06 10:55:00,16.25,16.25,16.22,16.23,62600.0,12.6928,12.6928,12.6693,12.6771,62600.0
2008-06-06 11:00:00,16.23,16.23,16.2,16.2,22600.0,12.6771,12.6771,12.6537,12.6537,22600.0
2008-06-06 11:05:00,16.21,16.21,16.17,16.17,65400.0,12.6615,12.6615,12.6303,12.6303,65400.0
2008-06-06 11:10:00,16.18,16.18,16.15,16.16,190400.0,12.6381,12.6381,12.6147,12.6225,190400.0
2008-06-06 11:15:00,16.16,16.19,16.15,16.18,135600.0,12.6225,12.6459,12.6147,12.6381,135600.0
2008-06-06 11:20:00,16.18,16.18,16.17,16.17,207800.0,12.6381,12.6381,12.6303,12.6303,207800.0
2008-06-06 11:25:00,16.16,16.17,16.14,16.15,72600.0,12.6225,12.6303,12.6069,12.6147,72600.0
2008-06-06 11:30:00,16.15,16.18,16.15,16.17,465400.0,12.6147,12.6381,12.6147,12.6303,465400.0
2008-06-06 11:35:00,16.16,16.22,16.15,16.2,221400.0,12.6225,12.6693,12.6147,12.6537,221400.0
2008-06-06 11:40:00,16.2,16.2,16.17,16.18,183000.0,12.6537,12.6537,12.6303,12.6381,183000.0
2008-06-06 11:45:00,16.19,16.23,16.19,16.22,103600.0,12.6459,12.6771,12.6459,12.6693,103600.0
2008-06-06 11:50:00,16.21,16.23,16.21,16.22,74800.0,12.6615,12.6771,12.6615,12.6693,74800.0
2008-06-06 11:55:00,16.22,16.22,16.2,16.21,76200.0,12.6693,12.6693,12.6537,12.6615,76200.0
2008-06-06 12:00:00,16.21,16.21,16.18,16.2,66400.0,12.6615,12.6615,12.6381,12.6537,66400.0
2008-06-06 12:05:00,16.18,16.2,16.18,16.2,62800.0,12.6381,12.6537,12.6381,12.6537,62800.0
2008-06-06 12:10:00,16.2,16.23,16.2,16.21,166200.0,12.6537,12.6771,12.6537,12.6615,166200.0
2008-06-06 12:15:00,16.21,16.23,16.2,16.21,48600.0,12.6615,12.6771,12.6537,12.6615,48600.0
2008-06-06 12:20:00,16.21,16.21,16.18,16.19,29800.0,12.6615,12.6615,12.6381,12.6459,29800.0
2008-06-06 12:25:00,16.19,16.2,16.18,16.2,37400.0,12.6459,12.6537,12.6381,12.6537,37400.0
2008-06-06 12:30:00,16.19,16.21,16.19,16.2,44200.0,12.6459,12.6615,12.6459,12.6537,44200.0
2008-06-06 12:35:00,16.2,16.23,16.18,16.22,83800.0,12.6537,12.6771,12.6381,12.6693,83800.0
2008-06-06 12:40:00,16.22,16.22,16.21,16.21,18400.0,12.6693,12.6693,12.6615,12.6615,18400.0
2008-06-06 12:45:00,16.21,16.23,16.21,16.23,49800.0,12.6615,12.6771,12.6615,12.6771,49800.0
2008-06-06 12:50:00,16.22,16.22,16.18,16.2,83400.0,12.6693,12.6693,12.6381,12.6537,83400.0
2008-06-06 12:55:00,16.2,16.2,16.18,16.18,39200.0,12.6537,12.6537,12.6381,12.6381,39200.0
2008-06-06 13:00:00,16.18,16.19,16.13,16.14,84800.0,12.6381,12.6459,12.599,12.6069,84800.0
2008-06-06 13:05:00,16.15,16.15,16.1,16.1,569600.0,12.6147,12.6147,12.5756,12.5756,569600.0
2008-06-06 13:10:00,16.1,16.11,16.08,16.08,798800.0,12.5756,12.5834,12.56,12.56,798800.0
2008-06-06 13:15:00,16.08,16.09,16.04,16.04,237800.0,12.56,12.5678,12.5287,12.5287,237800.0
2008-06-06 13:20:00,16.04,16.1,16.02,16.09,657600.0,12.5287,12.5756,12.5131,12.5678,657600.0
2008-06-06 13:25:00,16.09,16.1,16.07,16.07,180800.0,12.5678,12.5756,12.5522,12.5522,180800.0
2008-06-06 13:30:00,16.08,16.08,16.04,16.05,366200.0,12.56,12.56,12.5287,12.5366,366200.0
2008-06-06 13:35:00,16.06,16.09,16.04,16.05,320000.0,12.5444,12.5678,12.5287,12.5366,320000.0
2008-06-06 13:40:00,16.05,16.07,16.04,16.05,320800.0,12.5366,12.5522,12.5287,12.5366,320800.0
2008-06-06 13:45:00,16.05,16.07,16.04,16.07,90400.0,12.5366,12.5522,12.5287,12.5522,90400.0
2008-06-06 13:50:00,16.07,16.07,16.03,16.06,183600.0,12.5522,12.5522,12.5209,12.5444,183600.0
2008-06-06 13:55:00,16.05,16.06,16.04,16.05,56400.0,12.5366,12.5444,12.5287,12.5366,56400.0
2008-06-06 14:00:00,16.05,16.05,16.02,16.03,54800.0,12.5366,12.5366,12.5131,12.5209,54800.0
2008-06-06 14:05:00,16.03,16.04,15.99,16.0,93200.0,12.5209,12.5287,12.4897,12.4975,93200.0
2008-06-06 14:10:00,15.99,16.01,15.96,15.96,178400.0,12.4897,12.5053,12.4663,12.4663,178400.0
2008-06-06 14:15:00,15.96,15.97,15.93,15.94,271000.0,12.4663,12.4741,12.4428,12.4506,271000.0
2008-06-06 14:20:00,15.95,15.96,15.93,15.95,174000.0,12.4584,12.4663,12.4428,12.4584,174000.0
2008-06-06 14:25:00,15.95,15.98,15.93,15.98,116000.0,12.4584,12.4819,12.4428,12.4819,116000.0
2008-06-06 14:30:00,15.97,16.0,15.97,15.97,167200.0,12.4741,12.4975,12.4741,12.4741,167200.0
2008-06-06 14:35:00,15.97,15.97,15.95,15.96,291800.0,12.4741,12.4741,12.4584,12.4663,291800.0
2008-06-06 14:40:00,15.96,16.0,15.95,15.99,210400.0,12.4663,12.4975,12.4584,12.4897,210400.0
2008-06-06 14:45:00,16.0,16.0,15.98,15.99,71800.0,12.4975,12.4975,12.4819,12.4897,71800.0
2008-06-06 14:50:00,15.99,16.0,15.97,15.97,101800.0,12.4897,12.4975,12.4741,12.4741,101800.0
2008-06-06 14:55:00,15.97,15.99,15.96,15.97,150400.0,12.4741,12.4897,12.4663,12.4741,150400.0
2008-06-06 15:00:00,15.97,16.01,15.97,16.0,194200.0,12.4741,12.5053,12.4741,12.4975,194200.0
2008-06-06 15:05:00,16.0,16.07,16.0,16.07,139200.0,12.4975,12.5522,12.4975,12.5522,139200.0
2008-06-06 15:10:00,16.07,16.11,16.07,16.09,102600.0,12.5522,12.5834,12.5522,12.5678,102600.0
2008-06-06 15:15:00,16.09,16.09,16.04,16.06,124000.0,12.5678,12.5678,12.5287,12.5444,124000.0
2008-06-06 15:20:00,16.06,16.06,16.01,16.02,62200.0,12.5444,12.5444,12.5053,12.5131,62200.0
2008-06-06 15:25:00,16.01,16.03,15.96,15.99,697600.0,12.5053,12.5209,12.4663,12.4897,697600.0
2008-06-06 15:30:00,15.99,16.02,15.96,15.97,430400.0,12.4897,12.5131,12.4663,12.4741,430400.0
2008-06-06 15:35:00,15.97,16.0,15.96,15.97,728600.0,12.4741,12.4975,12.4663,12.4741,728600.0
2008-06-06 15:40:00,15.97,15.97,15.94,15.94,761800.0,12.4741,12.4741,12.4506,12.4506,761800.0
2008-06-06 15:45:00,15.94,15.95,15.9,15.93,917600.0,12.4506,12.4584,12.4194,12.4428,917600.0
2008-06-06 15:50:00,15.92,15.97,15.9,15.96,392600.0,12.435,12.4741,12.4194,12.4663,392600.0
2008-06-06 15:55:00,15.96,15.96,15.91,15.93,761800.0,12.4663,12.4663,12.4272,12.4428,761800.0
2008-06-09 09:30:00,16.03,16.03,16.03,16.03,50000.0,12.5209,12.5209,12.5209,12.5209,50000.0
2008-06-09 09:35:00,15.99,16.05,15.99,16.0,270800.0,12.4897,12.5366,12.4897,12.4975,270800.0
2008-06-09 09:40:00,15.99,16.0,15.92,15.93,325000.0,12.4897,12.4975,12.435,12.4428,325000.0
2008-06-09 09:45:00,15.91,15.91,15.82,15.85,229800.0,12.4272,12.4272,12.3569,12.3803,229800.0
2008-06-09 09:50:00,15.84,15.9,15.83,15.9,278400.0,12.3725,12.4194,12.3647,12.4194,278400.0
2008-06-09 09:55:00,15.9,15.96,15.9,15.96,46200.0,12.4194,12.4663,12.4194,12.4663,46200.0
2008-06-09 10:00:00,15.96,16.03,15.96,15.97,257400.0,12.4663,12.5209,12.4663,12.4741,257400.0
2008-06-09 10:05:00,15.99,16.03,15.97,15.99,32800.0,12.4897,12.5209,12.4741,12.4897,32800.0
2008-06-09 10:10:00,15.99,16.08,15.97,16.08,112800.0,12.4897,12.56,12.4741,12.56,112800.0
2008-06-09 10:15:00,16.11,16.13,16.08,16.08,17800.0,12.5834,12.599,12.56,12.56,17800.0
2008-06-09 10:20:00,16.09,16.1,16.02,16.08,23600.0,12.5678,12.5756,12.5131,12.56,23600.0
2008-06-09 10:25:00,16.08,16.08,16.03,16.03,19800.0,12.56,12.56,12.5209,12.5209,19800.0
2008-06-09 10:30:00,16.04,16.07,16.03,16.05,20600.0,12.5287,12.5522,12.5209,12.5366,20600.0
2008-06-09 10:35:00,16.05,16.05,15.99,16.0,91400.0,12.5366,12.5366,12.4897,12.4975,91400.0
2008-06-09 10:40:00,15.99,15.99,15.95,15.95,89000.0,12.4897,12.4897,12.4584,12.4584,89000.0
2008-06-09 10:45:00,15.95,15.96,15.93,15.93,445000.0,12.4584,12.4663,12.4428,12.4428,445000.0
2008-06-09 10:50:00,15.93,15.94,15.87,15.88,720200.0,12.4428,12.4506,12.396,12.4038,720200.0
2008-06-09 10:55:00,15.88,15.9,15.88,15.9,12200.0,12.4038,12.4194,12.4038,12.4194,12200.0
2008-06-09 11:00:00,15.91,15.94,15.9,15.94,104200.0,12.4272,12.4506,12.4194,12.4506,104200.0
2008-06-09 11:05:00,15.94,15.95,15.92,15.93,51600.0,12.4506,12.4584,12.435,12.4428,51600.0
2008-06-09 11:10:00,15.94,15.98,15.93,15.96,25600.0,12.4506,12.4819,12.4428,12.4663,25600.0
2008-06-09 11:15:00,15.97,15.99,15.97,15.99,15600.0,12.4741,12.4897,12.4741,12.4897,15600.0
2008-06-09 11:20:00,15.99,16.05,15.99,16.05,121600.0,12.4897,12.5366,12.4897,12.5366,121600.0
2008-06-09 11:25:00,16.03,16.04,16.03,16.03,800.0,12.5209,12.5287,12.5209,12.5209,800.0
2008-06-09 11:30:00,16.02,16.04,16.02,16.04,1200.0,12.5131,12.5287,12.5131,12.5287,1200.0
2008-06-09 11:35:00,16.04,16.04,16.04,16.04,13000.0,12.5287,12.5287,12.5287,12.5287,13000.0
2008-06-09 11:40:00,16.0,16.0,15.98,15.98,105800.0,12.4975,12.4975,12.4819,12.4819,105800.0
2008-06-09 11:45:00,15.99,15.99,15.99,15.99,30800.0,12.4897,12.4897,12.4897,12.4897,30800.0
2008-06-09 11:50:00,15.99,15.99,15.98,15.99,118600.0,12.4897,12.4897,12.4819,12.4897,118600.0
2008-06-09 11:55:00,15.99,15.99,15.99,15.99,0.0,12.4897,12.4897,12.4897,12.4897,0.0
2008-06-09 12:00:00,15.97,15.97,15.96,15.97,6800.0,12.4741,12.4741,12.4663,12.4741,6800.0
2008-06-09 12:05:00,15.95,15.96,15.94,15.95,111400.0,12.4584,12.4663,12.4506,12.4584,111400.0
2008-06-09 12:10:00,15.96,15.97,15.95,15.97,8600.0,12.4663,12.4741,12.4584,12.4741,8600.0
2008-06-09 12:15:00,15.96,15.97,15.96,15.96,800.0,12.4663,12.4741,12.4663,12.4663,800.0
2008-06-09 12:20:00,15.96,15.99,15.96,15.99,21600.0,12.4663,12.4897,12.4663,12.4897,21600.0
2008-06-09 12:25:00,15.97,15.97,15.97,15.97,1000.0,12.4741,12.4741,12.4741,12.4741,1000.0
2008-06-09 12:30:00,15.97,15.97,15.97,15.97,400.0,12.4741,12.4741,12.4741,12.4741,400.0
2008-06-09 12:35:00,15.97,15.99,15.97,15.98,21800.0,12.4741,12.4897,12.4741,12.4819,21800.0
2008-06-09 12:40:00,15.97,15.99,15.97,15.98,7000.0,12.4741,12.4897,12.4741,12.4819,7000.0
2008-06-09 12:45:00,15.99,15.99,15.99,15.99,18200.0,12.4897,12.4897,12.4897,12.4897,18200.0
2008-06-09 12:50:00,15.99,15.99,15.98,15.99,3200.0,12.4897,12.4897,12.4819,12.4897,3200.0
2008-06-09 12:55:00,16.0,16.0,15.97,15.98,114600.0,12.4975,12.4975,12.4741,12.4819,114600.0
2008-06-09 13:00:00,15.97,15.99,15.97,15.97,19400.0,12.4741,12.4897,12.4741,12.4741,19400.0
2008-06-09 13:05:00,15.97,15.99,15.95,15.95,66400.0,12.4741,12.4897,12.4584,12.4584,66400.0
2008-06-09 13:10:00,15.95,15.96,15.95,15.95,11400.0,12.4584,12.4663,12.4584,12.4584,11400.0
2008-06-09 13:15:00,15.93,15.93,15.9,15.9,23200.0,12.4428,12.4428,12.4194,12.4194,23200.0
2008-06-09 13:20:00,15.9,15.9,15.89,15.9,58000.0,12.4194,12.4194,12.4116,12.4194,58000.0
2008-06-09 13:25:00,15.9,15.94,15.9,15.94,23400.0,12.4194,12.4506,12.4194,12.4506,23400.0
2008-06-09 13:30:00,15.93,15.93,15.93,15.93,3600.0,12.4428,12.4428,12.4428,12.4428,3600.0
2008-06-09 13:35:00,15.94,15.94,15.92,15.93,4800.0,12.4506,12.4506,12.435,12.4428,4800.0
2008-06-09 13:40:00,15.93,15.93,15.9,15.92,19600.0,12.4428,12.4428,12.4194,12.435,19600.0
2008-06-09 13:45:00,15.92,15.92,15.89,15.89,49600.0,12.435,12.435,12.4116,12.4116,49600.0
2008-06-09 13:50:00,15.88,15.88,15.83,15.84,75800.0,12.4038,12.4038,12.3647,12.3725,75800.0
2008-06-09 13:55:00,15.85,15.85,15.81,15.83,63200.0,12.3803,12.3803,12.3491,12.3647,63200.0
2008-06-09 14:00:00,15.83,15.83,15.8,15.83,28800.0,12.3647,12.3647,12.3413,12.3647,28800.0
2008-06-09 14:05:00,15.82,15.82,15.79,15.79,31800.0,12.3569,12.3569,12.3335,12.3335,31800.0
2008-06-09 14:10:00,15.78,15.79,15.77,15.77,109000.0,12.3257,12.3335,12.3178,12.3178,109000.0
2008-06-09 14:15:00,15.77,15.77,15.73,15.75,108000.0,12.3178,12.3178,12.2866,12.3022,108000.0
2008-06-09 14:20:00,15.75,15.77,15.73,15.77,125000.0,12.3022,12.3178,12.2866,12.3178,125000.0
2008-06-09 14:25:00,15.76,15.88,15.76,15.87,485600.0,12.31,12.4038,12.31,12.396,485600.0
2008-06-09 14:30:00,15.86,15.86,15.81,15.81,56000.0,12.3881,12.3881,12.3491,12.3491,56000.0
2008-06-09 14:35:00,15.8,15.85,15.78,15.83,136600.0,12.3413,12.3803,12.3257,12.3647,136600.0
2008-06-09 14:40:00,15.82,15.82,15.77,15.77,32200.0,12.3569,12.3569,12.3178,12.3178,32200.0
2008-06-09 14:45:00,15.77,15.83,15.77,15.81,45800.0,12.3178,12.3647,12.3178,12.3491,45800.0
2008-06-09 14:50:00,15.81,15.83,15.78,15.78,122200.0,12.3491,12.3647,12.3257,12.3257,122200.0
2008-06-09 14:55:00,15.78,15.81,15.76,15.76,114800.0,12.3257,12.3491,12.31,12.31,114800.0
2008-06-09 15:00:00,15.77,15.8,15.74,15.74,108000.0,12.3178,12.3413,12.2944,12.2944,108000.0
2008-06-09 15:05:00,15.74,15.77,15.72,15.75,185400.0,12.2944,12.3178,12.2788,12.3022,185400.0
2008-06-09 15:10:00,15.75,15.79,15.74,15.76,72600.0,12.3022,12.3335,12.2944,12.31,72600.0
2008-06-09 15:15:00,15.77,15.8,15.76,15.8,79600.0,12.3178,12.3413,12.31,12.3413,79600.0
2008-06-09 15:20:00,15.8,15.84,15.74,15.77,104600.0,12.3413,12.3725,12.2944,12.3178,104600.0
2008-06-09 15:25:00,15.77,15.79,15.76,15.79,111400.0,12.3178,12.3335,12.31,12.3335,111400.0
2008-06-09 15:30:00,15.79,15.81,15.77,15.8,50400.0,12.3335,12.3491,12.3178,12.3413,50400.0
2008-06-09 15:35:00,15.8,15.81,15.78,15.8,90200.0,12.3413,12.3491,12.3257,12.3413,90200.0
2008-06-09 15:40:00,15.8,15.85,15.79,15.85,158200.0,12.3413,12.3803,12.3335,12.3803,158200.0
2008-06-09 15:45:00,15.85,15.86,15.84,15.85,49000.0,12.3803,12.3881,12.3725,12.3803,49000.0
2008-06-09 15:50:00,15.85,15.87,15.84,15.84,92600.0,12.3803,12.396,12.3725,12.3725,92600.0
2008-06-09 15:55:00,15.85,15.86,15.84,15.85,159000.0,12.3803,12.3881,12.3725,12.3803,159000.0
2008-06-10 09:30:00,15.63,15.69,15.61,15.63,142000.0,12.2085,12.2554,12.1929,12.2085,142000.0
2008-06-10 09:35:00,15.65,15.74,15.65,15.72,11400.0,12.2241,12.2944,12.2241,12.2788,11400.0
2008-06-10 09:40:00,15.71,15.78,15.7,15.74,38600.0,12.271,12.3257,12.2632,12.2944,38600.0
2008-06-10 09:45:00,15.74,15.77,15.68,15.77,55200.0,12.2944,12.3178,12.2475,12.3178,55200.0
2008-06-10 09:50:00,15.74,15.79,15.74,15.78,48600.0,12.2944,12.3335,12.2944,12.3257,48600.0
2008-06-10 09:55:00,15.75,15.75,15.7,15.73,109000.0,12.3022,12.3022,12.2632,12.2866,109000.0
2008-06-10 10:00:00,15.73,15.74,15.69,15.71,153600.0,12.2866,12.2944,12.2554,12.271,153600.0
2008-06-10 10:05:00,15.71,15.72,15.69,15.72,68200.0,12.271,12.2788,12.2554,12.2788,68200.0
2008-06-10 10:10:00,15.74,15.76,15.72,15.75,92600.0,12.2944,12.31,12.2788,12.3022,92600.0
2008-06-10 10:15:00,15.79,15.86,15.77,15.86,120200.0,12.3335,12.3881,12.3178,12.3881,120200.0
2008-06-10 10:20:00,15.85,15.86,15.76,15.76,184000.0,12.3803,12.3881,12.31,12.31,184000.0
2008-06-10 10:25:00,15.77,15.8,15.76,15.76,99200.0,12.3178,12.3413,12.31,12.31,99200.0
2008-06-10 10:30:00,15.77,15.77,15.74,15.74,109800.0,12.3178,12.3178,12.2944,12.2944,109800.0
2008-06-10 10:35:00,15.72,15.74,15.7,15.74,100200.0,12.2788,12.2944,12.2632,12.2944,100200.0
2008-06-10 10:40:00,15.72,15.76,15.72,15.74,52600.0,12.2788,12.31,12.2788,12.2944,52600.0
2008-06-10 10:45:00,15.76,15.8,15.76,15.79,28000.0,12.31,12.3413,12.31,12.3335,28000.0
2008-06-10 10:50:00,15.79,15.79,15.74,15.76,31800.0,12.3335,12.3335,12.2944,12.31,31800.0
2008-06-10 10:55:00,15.77,15.8,15.73,15.75,97000.0,12.3178,12.3413,12.2866,12.3022,97000.0
2008-06-10 11:00:00,15.76,15.82,15.71,15.75,44800.0,12.31,12.3569,12.271,12.3022,44800.0
2008-06-10 11:05:00,15.74,15.76,15.7,15.74,33200.0,12.2944,12.31,12.2632,12.2944,33200.0
2008-06-10 11:10:00,15.74,15.75,15.73,15.74,2600.0,12.2944,12.3022,12.2866,12.2944,2600.0
2008-06-10 11:15:00,15.74,15.78,15.74,15.78,17600.0,12.2944,12.3257,12.2944,12.3257,17600.0
2008-06-10 11:20:00,15.78,15.79,15.76,15.77,49800.0,12.3257,12.3335,12.31,12.3178,49800.0
2008-06-10 11:25:00,15.78,15.81,15.77,15.78,289000.0,12.3257,12.3491,12.3178,12.3257,289000.0
2008-06-10 11:30:00,15.8,15.81,15.77,15.8,12000.0,12.3413,12.3491,12.3178,12.3413,12000.0
2008-06-10 11:35:00,15.79,15.81,15.79,15.8,25600.0,12.3335,12.3491,12.3335,12.3413,25600.0
2008-06-10 11:40:00,15.79,15.83,15.78,15.82,242200.0,12.3335,12.3647,12.3257,12.3569,242200.0
2008-06-10 11:45:00,15.83,15.92,15.83,15.9,637400.0,12.3647,12.435,12.3647,12.4194,637400.0
2008-06-10 11:50:00,15.9,15.9,15.88,15.88,163800.0,12.4194,12.4194,12.4038,12.4038,163800.0
2008-06-10 11:55:00,15.88,15.9,15.88,15.88,138400.0,12.4038,12.4194,12.4038,12.4038,138400.0
2008-06-10 12:00:00,15.88,15.88,15.82,15.85,80800.0,12.4038,12.4038,12.3569,12.3803,80800.0
2008-06-10 12:05:00,15.85,15.88,15.85,15.85,37600.0,12.3803,12.4038,12.3803,12.3803,37600.0
2008-06-10 12:10:00,15.86,15.92,15.86,15.89,132600.0,12.3881,12.435,12.3881,12.4116,132600.0
2008-06-10 12:15:00,15.88,15.93,15.88,15.92,85200.0,12.4038,12.4428,12.4038,12.435,85200.0
2008-06-10 12:20:00,15.92,15.95,15.88,15.94,171800.0,12.435,12.4584,12.4038,12.4506,171800.0
2008-06-10 12:25:00,15.93,15.93,15.9,15.91,42600.0,12.4428,12.4428,12.4194,12.4272,42600.0
2008-06-10 12:30:00,15.92,15.95,15.92,15.94,111000.0,12.435,12.4584,12.435,12.4506,111000.0
2008-06-10 12:35:00,15.95,15.97,15.95,15.96,359800.0,12.4584,12.4741,12.4584,12.4663,359800.0
2008-06-10 12:40:00,15.96,15.97,15.96,15.97,360200.0,12.4663,12.4741,12.4663,12.4741,360200.0
2008-06-10 12:45:00,15.97,15.97,15.95,15.96,260000.0,12.4741,12.4741,12.4584,12.4663,260000.0
2008-06-10 12:50:00,15.96,15.97,15.95,15.97,111000.0,12.4663,12.4741,12.4584,12.4741,111000.0
2008-06-10 12:55:00,15.97,15.98,15.95,15.95,232200.0,12.4741,12.4819,12.4584,12.4584,232200.0
2008-06-10 13:00:00,15.95,15.96,15.94,15.96,106400.0,12.4584,12.4663,12.4506,12.4663,106400.0
2008-06-10 13:05:00,15.96,15.97,15.95,15.96,166200.0,12.4663,12.4741,12.4584,12.4663,166200.0
2008-06-10 13:10:00,15.97,16.04,15.97,16.04,176000.0,12.4741,12.5287,12.4741,12.5287,176000.0
2008-06-10 13:15:00,16.05,16.05,16.02,16.03,234600.0,12.5366,12.5366,12.5131,12.5209,234600.0
2008-06-10 13:20:00,16.04,16.05,16.02,16.05,977400.0,12.5287,12.5366,12.5131,12.5366,977400.0
2008-06-10 13:25:00,16.05,16.1,16.04,16.1,272200.0,12.5366,12.5756,12.5287,12.5756,272200.0
2008-06-10 13:30:00,16.09,16.1,16.02,16.02,104000.0,12.5678,12.5756,12.5131,12.5131,104000.0
2008-06-10 13:35:00,16.02,16.02,15.97,15.99,309000.0,12.5131,12.5131,12.4741,12.4897,309000.0
2008-06-10 13:40:00,15.98,16.02,15.98,16.02,95000.0,12.4819,12.5131,12.4819,12.5131,95000.0
2008-06-10 13:45:00,16.02,16.03,16.0,16.02,68800.0,12.5131,12.5209,12.4975,12.5131,68800.0
2008-06-10 13:50:00,16.02,16.04,16.0,16.02,92800.0,12.5131,12.5287,12.4975,12.5131,92800.0
2008-06-10 13:55:00,16.02,16.03,15.99,15.99,385200.0,12.5131,12.5209,12.4897,12.4897,385200.0
2008-06-10 14:00:00,15.99,16.0,15.9,15.91,634000.0,12.4897,12.4975,12.4194,12.4272,634000.0
2008-06-10 14:05:00,15.9,15.93,15.89,15.92,885000.0,12.4194,12.4428,12.4116,12.435,885000.0
2008-06-10 14:10:00,15.93,15.93,15.89,15.92,441400.0,12.4428,12.4428,12.4116,12.435,441400.0
2008-06-10 14:15:00,15.92,15.93,15.88,15.88,649200.0,12.435,12.4428,12.4038,12.4038,649200.0
2008-06-10 14:20:00,15.88,15.92,15.88,15.9,673600.0,12.4038,12.435,12.4038,12.4194,673600.0
2008-06-10 14:25:00,15.91,15.97,15.89,15.97,229800.0,12.4272,12.4741,12.4116,12.4741,229800.0
2008-06-10 14:30:00,15.96,15.96,15.93,15.94,328000.0,12.4663,12.4663,12.4428,12.4506,328000.0
2008-06-10 14:35:00,15.94,15.95,15.93,15.94,243800.0,12.4506,12.4584,12.4428,12.4506,243800.0
2008-06-10 14:40:00,15.95,15.98,15.94,15.96,116600.0,12.4584,12.4819,12.4506,12.4663,116600.0
2008-06-10 14:45:00,15.96,15.97,15.95,15.96,113000.0,12.4663,12.4741,12.4584,12.4663,113000.0
2008-06-10 14:50:00,15.96,15.96,15.93,15.95,115400.0,12.4663,12.4663,12.4428,12.4584,115400.0
2008-06-10 14:55:00,15.95,15.99,15.94,15.99,314000.0,12.4584,12.4897,12.4506,12.4897,314000.0
2008-06-10 15:00:00,15.99,16.01,15.97,15.97,284800.0,12.4897,12.5053,12.4741,12.4741,284800.0
2008-06-10 15:05:00,15.97,15.98,15.96,15.97,92400.0,12.4741,12.4819,12.4663,12.4741,92400.0
2008-06-10 15:10:00,15.97,15.99,15.95,15.97,524000.0,12.4741,12.4897,12.4584,12.4741,524000.0
2008-06-10 15:15:00,15.96,15.96,15.92,15.93,98200.0,12.4663,12.4663,12.435,12.4428,98200.0
2008-06-10 15:20:00,15.94,15.97,15.93,15.97,69000.0,12.4506,12.4741,12.4428,12.4741,69000.0
2008-06-10 15:25:00,15.97,15.97,15.97,15.97,49200.0,12.4741,12.4741,12.4741,12.4741,49200.0
2008-06-10 15:30:00,15.96,15.99,15.95,15.95,134000.0,12.4663,12.4897,12.4584,12.4584,134000.0
2008-06-10 15:35:00,15.95,15.97,15.95,15.96,134800.0,12.4584,12.4741,12.4584,12.4663,134800.0
2008-06-10 15:40:00,15.97,15.97,15.9,15.94,338400.0,12.4741,12.4741,12.4194,12.4506,338400.0
2008-06-10 15:45:00,15.95,15.97,15.94,15.94,66000.0,12.4584,12.4741,12.4506,12.4506,66000.0
2008-06-10 15:50:00,15.94,15.97,15.94,15.97,68000.0,12.4506,12.4741,12.4506,12.4741,68000.0
2008-06-10 15:55:00,15.96,15.96,15.93,15.94,182000.0,12.4663,12.4663,12.4428,12.4506,182000.0
2008-06-11 09:30:00,16.02,16.02,15.86,15.9,86200.0,12.5131,12.5131,12.3881,12.4194,86200.0
2008-06-11 09:35:00,15.9,15.97,15.89,15.97,100800.0,12.4194,12.4741,12.4116,12.4741,100800.0
2008-06-11 09:40:00,15.97,15.97,15.81,15.82,124200.0,12.4741,12.4741,12.3491,12.3569,124200.0
2008-06-11 09:45:00,15.83,15.93,15.83,15.89,24800.0,12.3647,12.4428,12.3647,12.4116,24800.0
2008-06-11 09:50:00,15.9,15.91,15.84,15.86,54200.0,12.4194,12.4272,12.3725,12.3881,54200.0
2008-06-11 09:55:00,15.84,15.85,15.82,15.83,65600.0,12.3725,12.3803,12.3569,12.3647,65600.0
2008-06-11 10:00:00,15.83,15.83,15.78,15.81,166600.0,12.3647,12.3647,12.3257,12.3491,166600.0
2008-06-11 10:05:00,15.81,15.82,15.75,15.76,138800.0,12.3491,12.3569,12.3022,12.31,138800.0
2008-06-11 10:10:00,15.76,15.76,15.66,15.69,242800.0,12.31,12.31,12.2319,12.2554,242800.0
2008-06-11 10:15:00,15.69,15.74,15.69,15.73,74800.0,12.2554,12.2944,12.2554,12.2866,74800.0
2008-06-11 10:20:00,15.72,15.72,15.68,15.69,65800.0,12.2788,12.2788,12.2475,12.2554,65800.0
2008-06-11 10:25:00,15.69,15.69,15.63,15.63,110400.0,12.2554,12.2554,12.2085,12.2085,110400.0
2008-06-11 10:30:00,15.64,15.72,15.64,15.67,569600.0,12.2163,12.2788,12.2163,12.2397,569600.0
2008-06-11 10:35:00,15.67,15.69,15.62,15.66,175000.0,12.2397,12.2554,12.2007,12.2319,175000.0
2008-06-11 10:40:00,15.65,15.67,15.62,15.65,122000.0,12.2241,12.2397,12.2007,12.2241,122000.0
2008-06-11 10:45:00,15.64,15.64,15.59,15.62,705000.0,12.2163,12.2163,12.1772,12.2007,705000.0
2008-06-11 10:50:00,15.62,15.66,15.58,15.65,279600.0,12.2007,12.2319,12.1694,12.2241,279600.0
2008-06-11 10:55:00,15.66,15.72,15.66,15.72,51000.0,12.2319,12.2788,12.2319,12.2788,51000.0
2008-06-11 11:00:00,15.72,15.72,15.65,15.65,14200.0,12.2788,12.2788,12.2241,12.2241,14200.0
2008-06-11 11:05:00,15.65,15.68,15.62,15.63,15200.0,12.2241,12.2475,12.2007,12.2085,15200.0
2008-06-11 11:10:00,15.63,15.7,15.63,15.7,69000.0,12.2085,12.2632,12.2085,12.2632,69000.0
2008-06-11 11:15:00,15.71,15.74,15.71,15.74,239000.0,12.271,12.2944,12.271,12.2944,239000.0
2008-06-11 11:20:00,15.74,15.74,15.69,15.7,55800.0,12.2944,12.2944,12.2554,12.2632,55800.0
2008-06-11 11:25:00,15.7,15.7,15.63,15.63,80800.0,12.2632,12.2632,12.2085,12.2085,80800.0
2008-06-11 11:30:00,15.62,15.67,15.61,15.61,60200.0,12.2007,12.2397,12.1929,12.1929,60200.0
2008-06-11 11:35:00,15.61,15.65,15.61,15.65,19000.0,12.1929,12.2241,12.1929,12.2241,19000.0
2008-06-11 11:40:00,15.65,15.68,15.63,15.67,27000.0,12.2241,12.2475,12.2085,12.2397,27000.0
2008-06-11 11:45:00,15.68,15.68,15.63,15.63,19400.0,12.2475,12.2475,12.2085,12.2085,19400.0
2008-06-11 11:50:00,15.63,15.68,15.63,15.65,110800.0,12.2085,12.2475,12.2085,12.2241,110800.0
2008-06-11 11:55:00,15.67,15.69,15.67,15.68,8200.0,12.2397,12.2554,12.2397,12.2475,8200.0
2008-06-11 12:00:00,15.67,15.68,15.65,15.66,14400.0,12.2397,12.2475,12.2241,12.2319,14400.0
2008-06-11 12:05:00,15.66,15.69,15.65,15.69,11600.0,12.2319,12.2554,12.2241,12.2554,11600.0
2008-06-11 12:10:00,15.68,15.68,15.65,15.67,40600.0,12.2475,12.2475,12.2241,12.2397,40600.0
2008-06-11 12:15:00,15.67,15.69,15.65,15.65,67600.0,12.2397,12.2554,12.2241,12.2241,67600.0
2008-06-11 12:20:00,15.66,15.68,15.64,15.67,51200.0,12.2319,12.2475,12.2163,12.2397,51200.0
2008-06-11 12:25:00,15.67,15.67,15.6,15.61,91400.0,12.2397,12.2397,12.1851,12.1929,91400.0
2008-06-11 12:30:00,15.6,15.62,15.6,15.62,16800.0,12.1851,12.2007,12.1851,12.2007,16800.0
2008-06-11 12:35:00,15.61,15.63,15.6,15.6,29800.0,12.1929,12.2085,12.1851,12.1851,29800.0
2008-06-11 12:40:00,15.61,15.63,15.58,15.59,30200.0,12.1929,12.2085,12.1694,12.1772,30200.0
2008-06-11 12:45:00,15.59,15.61,15.59,15.61,8600.0,12.1772,12.1929,12.1772,12.1929,8600.0
2008-06-11 12:50:00,15.61,15.61,15.58,15.58,9000.0,12.1929,12.1929,12.1694,12.1694,9000.0
2008-06-11 12:55:00,15.58,15.58,15.56,15.58,9600.0,12.1694,12.1694,12.1538,12.1694,9600.0
2008-06-11 13:00:00,15.58,15.62,15.57,15.6,22200.0,12.1694,12.2007,12.1616,12.1851,22200.0
2008-06-11 13:05:00,15.6,15.6,15.57,15.6,17000.0,12.1851,12.1851,12.1616,12.1851,17000.0
2008-06-11 13:10:00,15.59,15.6,15.58,15.6,40800.0,12.1772,12.1851,12.1694,12.1851,40800.0
2008-06-11 13:15:00,15.6,15.6,15.59,15.59,1800.0,12.1851,12.1851,12.1772,12.1772,1800.0
2008-06-11 13:20:00,15.59,15.59,15.56,15.56,4000.0,12.1772,12.1772,12.1538,12.1538,4000.0
2008-06-11 13:25:00,15.57,15.58,15.57,15.57,58800.0,12.1616,12.1694,12.1616,12.1616,58800.0
2008-06-11 13:30:00,15.58,15.58,15.57,15.57,29400.0,12.1694,12.1694,12.1616,12.1616,29400.0
2008-06-11 13:35:00,15.57,15.58,15.55,15.56,180800.0,12.1616,12.1694,12.146,12.1538,180800.0
2008-06-11 13:40:00,15.56,15.58,15.55,15.56,401000.0,12.1538,12.1694,12.146,12.1538,401000.0
2008-06-11 13:45:00,15.56,15.58,15.56,15.56,56000.0,12.1538,12.1694,12.1538,12.1538,56000.0
2008-06-11 13:50:00,15.56,15.58,15.56,15.56,20800.0,12.1538,12.1694,12.1538,12.1538,20800.0
2008-06-11 13:55:00,15.56,15.58,15.55,15.58,117400.0,12.1538,12.1694,12.146,12.1694,117400.0
2008-06-11 14:00:00,15.58,15.6,15.55,15.57,392800.0,12.1694,12.1851,12.146,12.1616,392800.0
2008-06-11 14:05:00,15.58,15.59,15.56,15.58,114200.0,12.1694,12.1772,12.1538,12.1694,114200.0
2008-06-11 14:10:00,15.58,15.59,15.55,15.59,122400.0,12.1694,12.1772,12.146,12.1772,122400.0
2008-06-11 14:15:00,15.58,15.61,15.58,15.6,22000.0,12.1694,12.1929,12.1694,12.1851,22000.0
2008-06-11 14:20:00,15.6,15.65,15.6,15.63,40200.0,12.1851,12.2241,12.1851,12.2085,40200.0
2008-06-11 14:25:00,15.63,15.66,15.6,15.6,197000.0,12.2085,12.2319,12.1851,12.1851,197000.0
2008-06-11 14:30:00,15.6,15.63,15.58,15.58,461200.0,12.1851,12.2085,12.1694,12.1694,461200.0
2008-06-11 14:35:00,15.58,15.6,15.58,15.59,53400.0,12.1694,12.1851,12.1694,12.1772,53400.0
2008-06-11 14:40:00,15.59,15.6,15.58,15.58,81000.0,12.1772,12.1851,12.1694,12.1694,81000.0
2008-06-11 14:45:00,15.58,15.6,15.57,15.57,35600.0,12.1694,12.1851,12.1616,12.1616,35600.0
2008-06-11 14:50:00,15.58,15.6,15.57,15.59,29400.0,12.1694,12.1851,12.1616,12.1772,29400.0
2008-06-11 14:55:00,15.59,15.6,15.56,15.56,71200.0,12.1772,12.1851,12.1538,12.1538,71200.0
2008-06-11 15:00:00,15.57,15.58,15.56,15.57,57800.0,12.1616,12.1694,12.1538,12.1616,57800.0
2008-06-11 15:05:00,15.57,15.58,15.56,15.57,31800.0,12.1616,12.1694,12.1538,12.1616,31800.0
2008-06-11 15:10:00,15.58,15.59,15.56,15.56,26400.0,12.1694,12.1772,12.1538,12.1538,26400.0
2008-06-11 15:15:00,15.56,15.58,15.55,15.55,39200.0,12.1538,12.1694,12.146,12.146,39200.0
2008-06-11 15:20:00,15.55,15.55,15.53,15.53,75200.0,12.146,12.146,12.1304,12.1304,75200.0
2008-06-11 15:25:00,15.53,15.58,15.53,15.58,124000.0,12.1304,12.1694,12.1304,12.1694,124000.0
2008-06-11 15:30:00,15.58,15.6,15.56,15.58,659600.0,12.1694,12.1851,12.1538,12.1694,659600.0
2008-06-11 15:35:00,15.58,15.58,15.52,15.52,129800.0,12.1694,12.1694,12.1226,12.1226,129800.0
2008-06-11 15:40:00,15.52,15.54,15.51,15.53,134600.0,12.1226,12.1382,12.1148,12.1304,134600.0
2008-06-11 15:45:00,15.53,15.53,15.51,15.51,230600.0,12.1304,12.1304,12.1148,12.1148,230600.0
2008-06-11 15:50:00,15.51,15.51,15.49,15.49,203200.0,12.1148,12.1148,12.0991,12.0991,203200.0
2008-06-11 15:55:00,15.49,15.53,15.45,15.46,908200.0,12.0991,12.1304,12.0679,12.0757,908200.0
2008-06-12 09:30:00,15.72,15.72,15.61,15.71,230000.0,12.2788,12.2788,12.1929,12.271,230000.0
2008-06-12 09:35:00,15.71,15.87,15.71,15.87,417400.0,12.271,12.396,12.271,12.396,417400.0
2008-06-12 09:40:00,15.86,16.17,15.86,16.14,1283200.0,12.3881,12.6303,12.3881,12.6069,1283200.0
2008-06-12 09:45:00,16.15,16.16,16.03,16.03,351200.0,12.6147,12.6225,12.5209,12.5209,351200.0
2008-06-12 09:50:00,16.04,16.09,16.02,16.08,227400.0,12.5287,12.5678,12.5131,12.56,227400.0
2008-06-12 09:55:00,16.09,16.11,16.09,16.11,956000.0,12.5678,12.5834,12.5678,12.5834,956000.0
2008-06-12 10:00:00,16.11,16.11,16.05,16.07,142600.0,12.5834,12.5834,12.5366,12.5522,142600.0
2008-06-12 10:05:00,16.07,16.11,16.05,16.06,205200.0,12.5522,12.5834,12.5366,12.5444,205200.0
2008-06-12 10:10:00,16.06,16.07,16.05,16.06,238400.0,12.5444,12.5522,12.5366,12.5444,238400.0
2008-06-12 10:15:00,16.05,16.05,16.0,16.02,58000.0,12.5366,12.5366,12.4975,12.5131,58000.0
2008-06-12 10:20:00,16.02,16.02,15.93,15.95,410000.0,12.5131,12.5131,12.4428,12.4584,410000.0
2008-06-12 10:25:00,15.94,15.99,15.93,15.99,106200.0,12.4506,12.4897,12.4428,12.4897,106200.0
2008-06-12 10:30:00,15.99,16.0,15.98,15.99,62600.0,12.4897,12.4975,12.4819,12.4897,62600.0
2008-06-12 10:35:00,15.99,15.99,15.9,15.97,336800.0,12.4897,12.4897,12.4194,12.4741,336800.0
2008-06-12 10:40:00,15.96,15.99,15.94,15.94,33600.0,12.4663,12.4897,12.4506,12.4506,33600.0
2008-06-12 10:45:00,15.94,15.95,15.92,15.94,337400.0,12.4506,12.4584,12.435,12.4506,337400.0
2008-06-12 10:50:00,15.93,15.93,15.91,15.92,85400.0,12.4428,12.4428,12.4272,12.435,85400.0
2008-06-12 10:55:00,15.92,15.94,15.87,15.9,1132800.0,12.435,12.4506,12.396,12.4194,1132800.0
2008-06-12 11:00:00,15.9,15.97,15.9,15.95,349400.0,12.4194,12.4741,12.4194,12.4584,349400.0
2008-06-12 11:05:00,15.95,15.95,15.93,15.93,774400.0,12.4584,12.4584,12.4428,12.4428,774400.0
2008-06-12 11:10:00,15.94,15.96,15.92,15.96,95800.0,12.4506,12.4663,12.435,12.4663,95800.0
2008-06-12 11:15:00,15.96,16.0,15.96,15.99,168200.0,12.4663,12.4975,12.4663,12.4897,168200.0
2008-06-12 11:20:00,15.98,16.03,15.97,15.99,192800.0,12.4819,12.5209,12.4741,12.4897,192800.0
2008-06-12 11:25:00,15.98,15.99,15.97,15.97,8800.0,12.4819,12.4897,12.4741,12.4741,8800.0
2008-06-12 11:30:00,15.99,15.99,15.96,15.96,19800.0,12.4897,12.4897,12.4663,12.4663,19800.0
2008-06-12 11:35:00,15.96,15.97,15.96,15.97,23600.0,12.4663,12.4741,12.4663,12.4741,23600.0
2008-06-12 11:40:00,15.97,15.97,15.94,15.94,42600.0,12.4741,12.4741,12.4506,12.4506,42600.0
2008-06-12 11:45:00,15.94,16.0,15.94,15.99,349600.0,12.4506,12.4975,12.4506,12.4897,349600.0
2008-06-12 11:50:00,15.99,15.99,15.98,15.99,24200.0,12.4897,12.4897,12.4819,12.4897,24200.0
2008-06-12 11:55:00,15.98,15.99,15.97,15.97,464800.0,12.4819,12.4897,12.4741,12.4741,464800.0
2008-06-12 12:00:00,15.97,15.97,15.93,15.93,472800.0,12.4741,12.4741,12.4428,12.4428,472800.0
2008-06-12 12:05:00,15.94,15.97,15.93,15.96,179800.0,12.4506,12.4741,12.4428,12.4663,179800.0
2008-06-12 12:10:00,15.96,15.97,15.95,15.96,108400.0,12.4663,12.4741,12.4584,12.4663,108400.0
2008-06-12 12:15:00,15.96,15.96,15.93,15.94,91800.0,12.4663,12.4663,12.4428,12.4506,91800.0
2008-06-12 12:20:00,15.93,15.95,15.93,15.95,18800.0,12.4428,12.4584,12.4428,12.4584,18800.0
2008-06-12 12:25:00,15.95,15.96,15.93,15.93,35400.0,12.4584,12.4663,12.4428,12.4428,35400.0
2008-06-12 12:30:00,15.93,15.95,15.93,15.95,31600.0,12.4428,12.4584,12.4428,12.4584,31600.0
2008-06-12 12:35:00,15.95,15.95,15.94,15.95,22200.0,12.4584,12.4584,12.4506,12.4584,22200.0
2008-06-12 12:40:00,15.95,15.95,15.93,15.93,191000.0,12.4584,12.4584,12.4428,12.4428,191000.0
2008-06-12 12:45:00,15.92,15.93,15.9,15.91,155600.0,12.435,12.4428,12.4194,12.4272,155600.0
2008-06-12 12:50:00,15.91,15.91,15.86,15.87,62800.0,12.4272,12.4272,12.3881,12.396,62800.0
2008-06-12 12:55:00,15.87,15.88,15.86,15.88,52600.0,12.396,12.4038,12.3881,12.4038,52600.0
2008-06-12 13:00:00,15.88,15.9,15.88,15.9,160000.0,12.4038,12.4194,12.4038,12.4194,160000.0
2008-06-12 13:05:00,15.9,15.9,15.85,15.86,63200.0,12.4194,12.4194,12.3803,12.3881,63200.0
2008-06-12 13:10:00,15.86,15.86,15.79,15.82,593000.0,12.3881,12.3881,12.3335,12.3569,593000.0
2008-06-12 13:15:00,15.83,15.85,15.8,15.8,358800.0,12.3647,12.3803,12.3413,12.3413,358800.0
2008-06-12 13:20:00,15.8,15.81,15.79,15.81,321800.0,12.3413,12.3491,12.3335,12.3491,321800.0
2008-06-12 13:25:00,15.81,15.84,15.81,15.84,79000.0,12.3491,12.3725,12.3491,12.3725,79000.0
2008-06-12 13:30:00,15.83,15.84,15.78,15.78,201800.0,12.3647,12.3725,12.3257,12.3257,201800.0
2008-06-12 13:35:00,15.78,15.84,15.78,15.84,56600.0,12.3257,12.3725,12.3257,12.3725,56600.0
2008-06-12 13:40:00,15.84,15.84,15.82,15.82,48200.0,12.3725,12.3725,12.3569,12.3569,48200.0
2008-06-12 13:45:00,15.83,15.83,15.76,15.76,47000.0,12.3647,12.3647,12.31,12.31,47000.0
2008-06-12 13:50:00,15.76,15.77,15.74,15.76,34200.0,12.31,12.3178,12.2944,12.31,34200.0
2008-06-12 13:55:00,15.75,15.78,15.74,15.78,80600.0,12.3022,12.3257,12.2944,12.3257,80600.0
2008-06-12 14:00:00,15.77,15.78,15.74,15.74,73800.0,12.3178,12.3257,12.2944,12.2944,73800.0
2008-06-12 14:05:00,15.74,15.77,15.71,15.77,180400.0,12.2944,12.3178,12.271,12.3178,180400.0
2008-06-12 14:10:00,15.77,15.78,15.74,15.76,153400.0,12.3178,12.3257,12.2944,12.31,153400.0
2008-06-12 14:15:00,15.77,15.82,15.77,15.81,451000.0,12.3178,12.3569,12.3178,12.3491,451000.0
2008-06-12 14:20:00,15.81,15.83,15.81,15.82,77200.0,12.3491,12.3647,12.3491,12.3569,77200.0
2008-06-12 14:25:00,15.81,15.83,15.77,15.77,151000.0,12.3491,12.3647,12.3178,12.3178,151000.0
2008-06-12 14:30:00,15.77,15.82,15.77,15.81,203200.0,12.3178,12.3569,12.3178,12.3491,203200.0
2008-06-12 14:35:00,15.81,15.81,15.74,15.77,47000.0,12.3491,12.3491,12.2944,12.3178,47000.0
2008-06-12 14:40:00,15.77,15.78,15.75,15.76,67400.0,12.3178,12.3257,12.3022,12.31,67400.0
2008-06-12 14:45:00,15.76,15.77,15.7,15.7,240000.0,12.31,12.3178,12.2632,12.2632,240000.0
2008-06-12 14:50:00,15.69,15.7,15.68,15.7,203000.0,12.2554,12.2632,12.2475,12.2632,203000.0
2008-06-12 14:55:00,15.7,15.72,15.68,15.72,142800.0,12.2632,12.2788,12.2475,12.2788,142800.0
2008-06-12 15:00:00,15.72,15.72,15.69,15.71,154200.0,12.2788,12.2788,12.2554,12.271,154200.0
2008-06-12 15:05:00,15.71,15.73,15.7,15.72,95400.0,12.271,12.2866,12.2632,12.2788,95400.0
2008-06-12 15:10:00,15.72,15.74,15.69,15.71,52600.0,12.2788,12.2944,12.2554,12.271,52600.0
2008-06-12 15:15:00,15.71,15.71,15.67,15.68,65600.0,12.271,12.271,12.2397,12.2475,65600.0
2008-06-12 15:20:00,15.68,15.68,15.65,15.65,65600.0,12.2475,12.2475,12.2241,12.2241,65600.0
2008-06-12 15:25:00,15.64,15.64,15.59,15.62,132000.0,12.2163,12.2163,12.1772,12.2007,132000.0
2008-06-12 15:30:00,15.62,15.64,15.61,15.64,426600.0,12.2007,12.2163,12.1929,12.2163,426600.0
2008-06-12 15:35:00,15.64,15.65,15.63,15.65,203400.0,12.2163,12.2241,12.2085,12.2241,203400.0
2008-06-12 15:40:00,15.65,15.69,15.64,15.68,181800.0,12.2241,12.2554,12.2163,12.2475,181800.0
2008-06-12 15:45:00,15.68,15.75,15.68,15.73,247400.0,12.2475,12.3022,12.2475,12.2866,247400.0
2008-06-12 15:50:00,15.72,15.74,15.71,15.72,194400.0,12.2788,12.2944,12.271,12.2788,194400.0
2008-06-12 15:55:00,15.72,15.73,15.71,15.71,241600.0,12.2788,12.2866,12.271,12.271,241600.0
2008-06-13 09:30:00,15.83,15.94,15.83,15.94,226000.0,12.3647,12.4506,12.3647,12.4506,226000.0
2008-06-13 09:35:00,15.94,15.97,15.93,15.96,55000.0,12.4506,12.4741,12.4428,12.4663,55000.0
2008-06-13 09:40:00,15.96,15.96,15.83,15.83,87400.0,12.4663,12.4663,12.3647,12.3647,87400.0
2008-06-13 09:45:00,15.81,15.81,15.75,15.76,375000.0,12.3491,12.3491,12.3022,12.31,375000.0
2008-06-13 09:50:00,15.75,15.85,15.74,15.83,142400.0,12.3022,12.3803,12.2944,12.3647,142400.0
2008-06-13 09:55:00,15.83,16.02,15.8,16.0,284400.0,12.3647,12.5131,12.3413,12.4975,284400.0
2008-06-13 10:00:00,15.99,16.05,15.95,16.05,77200.0,12.4897,12.5366,12.4584,12.5366,77200.0
2008-06-13 10:05:00,16.04,16.05,15.99,15.99,241600.0,12.5287,12.5366,12.4897,12.4897,241600.0
2008-06-13 10:10:00,15.97,15.99,15.93,15.96,87000.0,12.4741,12.4897,12.4428,12.4663,87000.0
2008-06-13 10:15:00,15.96,16.01,15.96,15.99,150000.0,12.4663,12.5053,12.4663,12.4897,150000.0
2008-06-13 10:20:00,16.0,16.04,16.0,16.04,77800.0,12.4975,12.5287,12.4975,12.5287,77800.0
2008-06-13 10:25:00,16.04,16.08,16.04,16.04,61800.0,12.5287,12.56,12.5287,12.5287,61800.0
2008-06-13 10:30:00,16.05,16.06,16.03,16.03,118400.0,12.5366,12.5444,12.5209,12.5209,118400.0
2008-06-13 10:35:00,16.03,16.04,16.0,16.0,111000.0,12.5209,12.5287,12.4975,12.4975,111000.0
2008-06-13 10:40:00,16.0,16.0,15.96,15.98,184000.0,12.4975,12.4975,12.4663,12.4819,184000.0
2008-06-13 10:45:00,15.97,15.99,15.97,15.99,26200.0,12.4741,12.4897,12.4741,12.4897,26200.0
2008-06-13 10:50:00,16.01,16.02,15.99,16.01,17200.0,12.5053,12.5131,12.4897,12.5053,17200.0
2008-06-13 10:55:00,16.0,16.01,15.95,15.99,100200.0,12.4975,12.5053,12.4584,12.4897,100200.0
2008-06-13 11:00:00,15.99,16.05,15.99,16.04,42800.0,12.4897,12.5366,12.4897,12.5287,42800.0
2008-06-13 11:05:00,16.04,16.04,16.02,16.02,187800.0,12.5287,12.5287,12.5131,12.5131,187800.0
2008-06-13 11:10:00,16.03,16.08,16.02,16.07,377800.0,12.5209,12.56,12.5131,12.5522,377800.0
2008-06-13 11:15:00,16.07,16.07,16.04,16.06,66600.0,12.5522,12.5522,12.5287,12.5444,66600.0
2008-06-13 11:20:00,16.04,16.04,16.02,16.04,12000.0,12.5287,12.5287,12.5131,12.5287,12000.0
2008-06-13 11:25:00,16.04,16.08,16.03,16.08,390000.0,12.5287,12.56,12.5209,12.56,390000.0
2008-06-13 11:30:00,16.07,16.08,16.05,16.05,90000.0,12.5522,12.56,12.5366,12.5366,90000.0
2008-06-13 11:35:00,16.04,16.05,16.04,16.05,6000.0,12.5287,12.5366,12.5287,12.5366,6000.0
2008-06-13 11:40:00,16.04,16.04,16.0,16.0,248000.0,12.5287,12.5287,12.4975,12.4975,248000.0
2008-06-13 11:45:00,16.01,16.02,15.97,15.99,239200.0,12.5053,12.5131,12.4741,12.4897,239200.0
2008-06-13 11:50:00,15.98,15.99,15.97,15.98,44200.0,12.4819,12.4897,12.4741,12.4819,44200.0
2008-06-13 11:55:00,15.98,15.99,15.98,15.99,6200.0,12.4819,12.4897,12.4819,12.4897,6200.0
2008-06-13 12:00:00,15.99,16.03,15.99,16.01,30600.0,12.4897,12.5209,12.4897,12.5053,30600.0
2008-06-13 12:05:00,16.02,16.05,16.02,16.05,137000.0,12.5131,12.5366,12.5131,12.5366,137000.0
2008-06-13 12:10:00,16.05,16.05,16.03,16.03,32000.0,12.5366,12.5366,12.5209,12.5209,32000.0
2008-06-13 12:15:00,16.03,16.04,16.03,16.04,2400.0,12.5209,12.5287,12.5209,12.5287,2400.0
2008-06-13 12:20:00,16.04,16.05,16.02,16.05,245600.0,12.5287,12.5366,12.5131,12.5366,245600.0
2008-06-13 12:25:00,16.04,16.05,16.03,16.03,110400.0,12.5287,12.5366,12.5209,12.5209,110400.0
2008-06-13 12:30:00,16.03,16.04,16.02,16.04,164600.0,12.5209,12.5287,12.5131,12.5287,164600.0
2008-06-13 12:35:00,16.04,16.04,15.99,15.99,25600.0,12.5287,12.5287,12.4897,12.4897,25600.0
2008-06-13 12:40:00,15.99,16.01,15.99,16.01,78400.0,12.4897,12.5053,12.4897,12.5053,78400.0
2008-06-13 12:45:00,16.0,16.01,15.99,16.0,34400.0,12.4975,12.5053,12.4897,12.4975,34400.0
2008-06-13 12:50:00,16.0,16.01,15.99,16.0,39800.0,12.4975,12.5053,12.4897,12.4975,39800.0
2008-06-13 12:55:00,16.01,16.02,15.99,16.0,87400.0,12.5053,12.5131,12.4897,12.4975,87400.0
2008-06-13 13:00:00,15.99,16.0,15.99,15.99,26200.0,12.4897,12.4975,12.4897,12.4897,26200.0
2008-06-13 13:05:00,15.99,16.0,15.96,15.97,86400.0,12.4897,12.4975,12.4663,12.4741,86400.0
2008-06-13 13:10:00,15.98,16.02,15.98,16.02,133800.0,12.4819,12.5131,12.4819,12.5131,133800.0
2008-06-13 13:15:00,16.02,16.02,16.02,16.02,116000.0,12.5131,12.5131,12.5131,12.5131,116000.0
2008-06-13 13:20:00,16.02,16.04,15.99,16.02,68800.0,12.5131,12.5287,12.4897,12.5131,68800.0
2008-06-13 13:25:00,16.03,16.05,16.0,16.0,185600.0,12.5209,12.5366,12.4975,12.4975,185600.0
2008-06-13 13:30:00,15.99,15.99,15.99,15.99,13200.0,12.4897,12.4897,12.4897,12.4897,13200.0
2008-06-13 13:35:00,15.99,16.0,15.98,15.99,100400.0,12.4897,12.4975,12.4819,12.4897,100400.0
2008-06-13 13:40:00,15.99,15.99,15.97,15.98,9200.0,12.4897,12.4897,12.4741,12.4819,9200.0
2008-06-13 13:45:00,15.96,15.98,15.94,15.98,30600.0,12.4663,12.4819,12.4506,12.4819,30600.0
2008-06-13 13:50:00,15.97,15.99,15.97,15.98,26800.0,12.4741,12.4897,12.4741,12.4819,26800.0
2008-06-13 13:55:00,15.99,15.99,15.99,15.99,3400.0,12.4897,12.4897,12.4897,12.4897,3400.0
2008-06-13 14:00:00,15.98,15.99,15.96,15.98,59800.0,12.4819,12.4897,12.4663,12.4819,59800.0
2008-06-13 14:05:00,15.97,15.97,15.95,15.97,28000.0,12.4741,12.4741,12.4584,12.4741,28000.0
2008-06-13 14:10:00,15.97,16.0,15.97,15.99,159800.0,12.4741,12.4975,12.4741,12.4897,159800.0
2008-06-13 14:15:00,15.99,16.04,15.98,16.03,59600.0,12.4897,12.5287,12.4819,12.5209,59600.0
2008-06-13 14:20:00,16.03,16.03,15.97,15.99,76600.0,12.5209,12.5209,12.4741,12.4897,76600.0
2008-06-13 14:25:00,16.0,16.03,15.97,16.01,52800.0,12.4975,12.5209,12.4741,12.5053,52800.0
2008-06-13 14:30:00,16.01,16.03,16.0,16.02,73200.0,12.5053,12.5209,12.4975,12.5131,73200.0
2008-06-13 14:35:00,16.02,16.02,16.0,16.0,35200.0,12.5131,12.5131,12.4975,12.4975,35200.0
2008-06-13 14:40:00,15.99,16.06,15.99,16.05,27000.0,12.4897,12.5444,12.4897,12.5366,27000.0
2008-06-13 14:45:00,16.05,16.06,16.05,16.05,11400.0,12.5366,12.5444,12.5366,12.5366,11400.0
2008-06-13 14:50:00,16.05,16.07,16.04,16.07,381400.0,12.5366,12.5522,12.5287,12.5522,381400.0
2008-06-13 14:55:00,16.08,16.1,16.08,16.1,226400.0,12.56,12.5756,12.56,12.5756,226400.0
2008-06-13 15:00:00,16.1,16.11,16.09,16.09,168800.0,12.5756,12.5834,12.5678,12.5678,168800.0
2008-06-13 15:05:00,16.09,16.09,16.08,16.09,160400.0,12.5678,12.5678,12.56,12.5678,160400.0
2008-06-13 15:10:00,16.08,16.09,16.08,16.09,153600.0,12.56,12.5678,12.56,12.5678,153600.0
2008-06-13 15:15:00,16.09,16.1,16.09,16.1,321600.0,12.5678,12.5756,12.5678,12.5756,321600.0
2008-06-13 15:20:00,16.1,16.11,16.09,16.11,20200.0,12.5756,12.5834,12.5678,12.5834,20200.0
2008-06-13 15:25:00,16.11,16.13,16.1,16.1,582400.0,12.5834,12.599,12.5756,12.5756,582400.0
2008-06-13 15:30:00,16.1,16.11,16.07,16.07,67400.0,12.5756,12.5834,12.5522,12.5522,67400.0
2008-06-13 15:35:00,16.08,16.1,16.06,16.1,87600.0,12.56,12.5756,12.5444,12.5756,87600.0
2008-06-13 15:40:00,16.1,16.13,16.1,16.11,140400.0,12.5756,12.599,12.5756,12.5834,140400.0
2008-06-13 15:45:00,16.11,16.16,16.11,16.14,229800.0,12.5834,12.6225,12.5834,12.6069,229800.0
2008-06-13 15:50:00,16.15,16.17,16.14,16.17,148400.0,12.6147,12.6303,12.6069,12.6303,148400.0
2008-06-13 15:55:00,16.17,16.19,16.16,16.19,371800.0,12.6303,12.6459,12.6225,12.6459,371800.0
2008-06-16 09:30:00,16.25,16.25,15.97,15.97,41200.0,12.6928,12.6928,12.4741,12.4741,41200.0
2008-06-16 09:35:00,15.99,16.02,15.97,16.02,2600.0,12.4897,12.5131,12.4741,12.5131,2600.0
2008-06-16 09:40:00,16.03,16.05,16.03,16.05,67000.0,12.5209,12.5366,12.5209,12.5366,67000.0
2008-06-16 09:45:00,16.06,16.11,16.02,16.07,383000.0,12.5444,12.5834,12.5131,12.5522,383000.0
2008-06-16 09:50:00,16.07,16.11,16.04,16.11,69200.0,12.5522,12.5834,12.5287,12.5834,69200.0
2008-06-16 09:55:00,16.12,16.14,16.09,16.13,16600.0,12.5912,12.6069,12.5678,12.599,16600.0
2008-06-16 10:00:00,16.1,16.18,16.09,16.14,46000.0,12.5756,12.6381,12.5678,12.6069,46000.0
2008-06-16 10:05:00,16.14,16.19,16.11,16.17,91600.0,12.6069,12.6459,12.5834,12.6303,91600.0
2008-06-16 10:10:00,16.16,16.2,16.14,16.2,77200.0,12.6225,12.6537,12.6069,12.6537,77200.0
2008-06-16 10:15:00,16.2,16.22,16.18,16.22,112000.0,12.6537,12.6693,12.6381,12.6693,112000.0
2008-06-16 10:20:00,16.21,16.21,16.14,16.14,45600.0,12.6615,12.6615,12.6069,12.6069,45600.0
2008-06-16 10:25:00,16.14,16.14,16.13,16.14,57400.0,12.6069,12.6069,12.599,12.6069,57400.0
2008-06-16 10:30:00,16.14,16.15,16.14,16.15,31600.0,12.6069,12.6147,12.6069,12.6147,31600.0
2008-06-16 10:35:00,16.14,16.15,16.13,16.14,151400.0,12.6069,12.6147,12.599,12.6069,151400.0
2008-06-16 10:40:00,16.14,16.17,16.14,16.17,37000.0,12.6069,12.6303,12.6069,12.6303,37000.0
2008-06-16 10:45:00,16.17,16.18,16.15,16.15,299400.0,12.6303,12.6381,12.6147,12.6147,299400.0
2008-06-16 10:50:00,16.15,16.18,16.15,16.18,200200.0,12.6147,12.6381,12.6147,12.6381,200200.0
2008-06-16 10:55:00,16.19,16.3,16.19,16.29,515400.0,12.6459,12.7318,12.6459,12.724,515400.0
2008-06-16 11:00:00,16.29,16.3,16.24,16.24,380400.0,12.724,12.7318,12.685,12.685,380400.0
2008-06-16 11:05:00,16.25,16.27,16.24,16.26,63000.0,12.6928,12.7084,12.685,12.7006,63000.0
2008-06-16 11:10:00,16.25,16.25,16.24,16.24,55200.0,12.6928,12.6928,12.685,12.685,55200.0
2008-06-16 11:15:00,16.24,16.25,16.23,16.23,156400.0,12.685,12.6928,12.6771,12.6771,156400.0
2008-06-16 11:20:00,16.22,16.22,16.19,16.2,221000.0,12.6693,12.6693,12.6459,12.6537,221000.0
2008-06-16 11:25:00,16.2,16.22,16.18,16.21,177600.0,12.6537,12.6693,12.6381,12.6615,177600.0
2008-06-16 11:30:00,16.21,16.22,16.2,16.22,70600.0,12.6615,12.6693,12.6537,12.6693,70600.0
2008-06-16 11:35:00,16.21,16.25,16.21,16.24,107800.0,12.6615,12.6928,12.6615,12.685,107800.0
2008-06-16 11:40:00,16.24,16.24,16.21,16.22,66000.0,12.685,12.685,12.6615,12.6693,66000.0
2008-06-16 11:45:00,16.22,16.23,16.21,16.22,137200.0,12.6693,12.6771,12.6615,12.6693,137200.0
2008-06-16 11:50:00,16.22,16.22,16.2,16.21,24200.0,12.6693,12.6693,12.6537,12.6615,24200.0
2008-06-16 11:55:00,16.2,16.21,16.2,16.21,11200.0,12.6537,12.6615,12.6537,12.6615,11200.0
2008-06-16 12:00:00,16.21,16.21,16.15,16.16,55400.0,12.6615,12.6615,12.6147,12.6225,55400.0
2008-06-16 12:05:00,16.15,16.17,16.14,16.16,71200.0,12.6147,12.6303,12.6069,12.6225,71200.0
2008-06-16 12:10:00,16.16,16.17,16.15,16.16,79400.0,12.6225,12.6303,12.6147,12.6225,79400.0
2008-06-16 12:15:00,16.16,16.17,16.14,16.16,103000.0,12.6225,12.6303,12.6069,12.6225,103000.0
2008-06-16 12:20:00,16.16,16.17,16.14,16.15,109600.0,12.6225,12.6303,12.6069,12.6147,109600.0
2008-06-16 12:25:00,16.15,16.16,16.15,16.15,145000.0,12.6147,12.6225,12.6147,12.6147,145000.0
2008-06-16 12:30:00,16.15,16.17,16.15,16.17,96400.0,12.6147,12.6303,12.6147,12.6303,96400.0
2008-06-16 12:35:00,16.17,16.17,16.15,16.16,100600.0,12.6303,12.6303,12.6147,12.6225,100600.0
2008-06-16 12:40:00,16.16,16.16,16.14,16.14,101200.0,12.6225,12.6225,12.6069,12.6069,101200.0
2008-06-16 12:45:00,16.14,16.16,16.14,16.16,14200.0,12.6069,12.6225,12.6069,12.6225,14200.0
2008-06-16 12:50:00,16.16,16.21,16.16,16.21,74600.0,12.6225,12.6615,12.6225,12.6615,74600.0
2008-06-16 12:55:00,16.21,16.21,16.16,16.17,77600.0,12.6615,12.6615,12.6225,12.6303,77600.0
2008-06-16 13:00:00,16.17,16.18,16.17,16.18,92800.0,12.6303,12.6381,12.6303,12.6381,92800.0
2008-06-16 13:05:00,16.18,16.18,16.14,16.14,172400.0,12.6381,12.6381,12.6069,12.6069,172400.0
2008-06-16 13:10:00,16.15,16.18,16.12,16.17,200400.0,12.6147,12.6381,12.5912,12.6303,200400.0
2008-06-16 13:15:00,16.17,16.22,16.16,16.22,125000.0,12.6303,12.6693,12.6225,12.6693,125000.0
2008-06-16 13:20:00,16.22,16.25,16.2,16.24,419800.0,12.6693,12.6928,12.6537,12.685,419800.0
2008-06-16 13:25:00,16.24,16.29,16.24,16.29,174800.0,12.685,12.724,12.685,12.724,174800.0
2008-06-16 13:30:00,16.29,16.36,16.27,16.36,497200.0,12.724,12.7787,12.7084,12.7787,497200.0
2008-06-16 13:35:00,16.36,16.4,16.35,16.35,305800.0,12.7787,12.8099,12.7709,12.7709,305800.0
2008-06-16 13:40:00,16.36,16.37,16.33,16.33,81200.0,12.7787,12.7865,12.7553,12.7553,81200.0
2008-06-16 13:45:00,16.34,16.36,16.31,16.36,78600.0,12.7631,12.7787,12.7396,12.7787,78600.0
2008-06-16 13:50:00,16.36,16.36,16.32,16.33,47000.0,12.7787,12.7787,12.7474,12.7553,47000.0
2008-06-16 13:55:00,16.33,16.35,16.33,16.35,71800.0,12.7553,12.7709,12.7553,12.7709,71800.0
2008-06-16 14:00:00,16.35,16.35,16.3,16.31,55600.0,12.7709,12.7709,12.7318,12.7396,55600.0
2008-06-16 14:05:00,16.31,16.34,16.29,16.31,69200.0,12.7396,12.7631,12.724,12.7396,69200.0
2008-06-16 14:10:00,16.31,16.32,16.28,16.29,50400.0,12.7396,12.7474,12.7162,12.724,50400.0
2008-06-16 14:15:00,16.28,16.31,16.28,16.3,26800.0,12.7162,12.7396,12.7162,12.7318,26800.0
2008-06-16 14:20:00,16.31,16.32,16.29,16.29,59000.0,12.7396,12.7474,12.724,12.724,59000.0
2008-06-16 14:25:00,16.3,16.31,16.27,16.29,37000.0,12.7318,12.7396,12.7084,12.724,37000.0
2008-06-16 14:30:00,16.28,16.3,16.28,16.29,12800.0,12.7162,12.7318,12.7162,12.724,12800.0
2008-06-16 14:35:00,16.29,16.3,16.29,16.29,23400.0,12.724,12.7318,12.724,12.724,23400.0
2008-06-16 14:40:00,16.29,16.31,16.28,16.3,24800.0,12.724,12.7396,12.7162,12.7318,24800.0
2008-06-16 14:45:00,16.3,16.31,16.3,16.3,7000.0,12.7318,12.7396,12.7318,12.7318,7000.0
2008-06-16 14:50:00,16.29,16.31,16.29,16.31,14400.0,12.724,12.7396,12.724,12.7396,14400.0
2008-06-16 14:55:00,16.32,16.32,16.31,16.32,7200.0,12.7474,12.7474,12.7396,12.7474,7200.0
2008-06-16 15:00:00,16.32,16.33,16.29,16.32,34800.0,12.7474,12.7553,12.724,12.7474,34800.0
2008-06-16 15:05:00,16.33,16.33,16.3,16.31,58800.0,12.7553,12.7553,12.7318,12.7396,58800.0
2008-06-16 15:10:00,16.32,16.33,16.3,16.32,38200.0,12.7474,12.7553,12.7318,12.7474,38200.0
2008-06-16 15:15:00,16.32,16.34,16.32,16.32,25600.0,12.7474,12.7631,12.7474,12.7474,25600.0
2008-06-16 15:20:00,16.32,16.33,16.3,16.31,85400.0,12.7474,12.7553,12.7318,12.7396,85400.0
2008-06-16 15:25:00,16.32,16.33,16.31,16.32,27000.0,12.7474,12.7553,12.7396,12.7474,27000.0
2008-06-16 15:30:00,16.33,16.33,16.29,16.3,46600.0,12.7553,12.7553,12.724,12.7318,46600.0
2008-06-16 15:35:00,16.3,16.31,16.28,16.29,57800.0,12.7318,12.7396,12.7162,12.724,57800.0
2008-06-16 15:40:00,16.29,16.3,16.28,16.3,31800.0,12.724,12.7318,12.7162,12.7318,31800.0
2008-06-16 15:45:00,16.29,16.3,16.29,16.29,58400.0,12.724,12.7318,12.724,12.724,58400.0
2008-06-16 15:50:00,16.29,16.34,16.29,16.31,37800.0,12.724,12.7631,12.724,12.7396,37800.0
2008-06-16 15:55:00,16.31,16.31,16.27,16.27,696400.0,12.7396,12.7396,12.7084,12.7084,696400.0
2008-06-17 09:30:00,16.41,16.41,16.33,16.34,189800.0,12.8177,12.8177,12.7553,12.7631,189800.0
2008-06-17 09:35:00,16.35,16.35,16.27,16.3,82400.0,12.7709,12.7709,12.7084,12.7318,82400.0
2008-06-17 09:40:00,16.29,16.3,16.14,16.18,92800.0,12.724,12.7318,12.6069,12.6381,92800.0
2008-06-17 09:45:00,16.18,16.2,16.15,16.2,41400.0,12.6381,12.6537,12.6147,12.6537,41400.0
2008-06-17 09:50:00,16.2,16.22,16.18,16.18,50600.0,12.6537,12.6693,12.6381,12.6381,50600.0
2008-06-17 09:55:00,16.19,16.2,16.14,16.15,195600.0,12.6459,12.6537,12.6069,12.6147,195600.0
2008-06-17 10:00:00,16.15,16.2,16.14,16.18,88600.0,12.6147,12.6537,12.6069,12.6381,88600.0
2008-06-17 10:05:00,16.18,16.18,16.12,16.12,73000.0,12.6381,12.6381,12.5912,12.5912,73000.0
2008-06-17 10:10:00,16.13,16.18,16.13,16.17,44600.0,12.599,12.6381,12.599,12.6303,44600.0
2008-06-17 10:15:00,16.17,16.18,16.16,16.18,17600.0,12.6303,12.6381,12.6225,12.6381,17600.0
2008-06-17 10:20:00,16.18,16.18,16.11,16.11,19000.0,12.6381,12.6381,12.5834,12.5834,19000.0
2008-06-17 10:25:00,16.11,16.16,16.11,16.15,237400.0,12.5834,12.6225,12.5834,12.6147,237400.0
2008-06-17 10:30:00,16.14,16.16,16.13,16.16,185000.0,12.6069,12.6225,12.599,12.6225,185000.0
2008-06-17 10:35:00,16.15,16.16,16.14,16.15,17600.0,12.6147,12.6225,12.6069,12.6147,17600.0
2008-06-17 10:40:00,16.16,16.16,16.1,16.1,51800.0,12.6225,12.6225,12.5756,12.5756,51800.0
2008-06-17 10:45:00,16.11,16.12,16.08,16.1,31800.0,12.5834,12.5912,12.56,12.5756,31800.0
2008-06-17 10:50:00,16.09,16.13,16.07,16.13,102000.0,12.5678,12.599,12.5522,12.599,102000.0
2008-06-17 10:55:00,16.15,16.18,16.15,16.16,46200.0,12.6147,12.6381,12.6147,12.6225,46200.0
2008-06-17 11:00:00,16.16,16.18,16.15,16.18,68800.0,12.6225,12.6381,12.6147,12.6381,68800.0
2008-06-17 11:05:00,16.18,16.19,16.16,16.16,54400.0,12.6381,12.6459,12.6225,12.6225,54400.0
2008-06-17 11:10:00,16.17,16.18,16.17,16.18,1400.0,12.6303,12.6381,12.6303,12.6381,1400.0
2008-06-17 11:15:00,16.18,16.18,16.13,16.16,47800.0,12.6381,12.6381,12.599,12.6225,47800.0
2008-06-17 11:20:00,16.15,16.17,16.14,16.15,43600.0,12.6147,12.6303,12.6069,12.6147,43600.0
2008-06-17 11:25:00,16.15,16.15,16.08,16.1,106200.0,12.6147,12.6147,12.56,12.5756,106200.0
2008-06-17 11:30:00,16.1,16.13,16.09,16.1,36400.0,12.5756,12.599,12.5678,12.5756,36400.0
2008-06-17 11:35:00,16.09,16.1,16.08,16.09,19200.0,12.5678,12.5756,12.56,12.5678,19200.0
2008-06-17 11:40:00,16.1,16.13,16.1,16.11,36400.0,12.5756,12.599,12.5756,12.5834,36400.0
2008-06-17 11:45:00,16.1,16.13,16.1,16.13,13400.0,12.5756,12.599,12.5756,12.599,13400.0
2008-06-17 11:50:00,16.11,16.14,16.11,16.11,15000.0,12.5834,12.6069,12.5834,12.5834,15000.0
2008-06-17 11:55:00,16.09,16.1,16.08,16.1,8000.0,12.5678,12.5756,12.56,12.5756,8000.0
2008-06-17 12:00:00,16.1,16.12,16.09,16.12,8000.0,12.5756,12.5912,12.5678,12.5912,8000.0
2008-06-17 12:05:00,16.11,16.14,16.11,16.13,66000.0,12.5834,12.6069,12.5834,12.599,66000.0
2008-06-17 12:10:00,16.13,16.13,16.12,16.12,22000.0,12.599,12.599,12.5912,12.5912,22000.0
2008-06-17 12:15:00,16.12,16.12,16.11,16.12,4800.0,12.5912,12.5912,12.5834,12.5912,4800.0
2008-06-17 12:20:00,16.13,16.13,16.11,16.11,1400.0,12.599,12.599,12.5834,12.5834,1400.0
2008-06-17 12:25:00,16.11,16.11,16.1,16.1,7400.0,12.5834,12.5834,12.5756,12.5756,7400.0
2008-06-17 12:30:00,16.1,16.12,16.08,16.08,13200.0,12.5756,12.5912,12.56,12.56,13200.0
2008-06-17 12:35:00,16.08,16.08,16.05,16.06,7000.0,12.56,12.56,12.5366,12.5444,7000.0
2008-06-17 12:40:00,16.06,16.07,16.06,16.06,4000.0,12.5444,12.5522,12.5444,12.5444,4000.0
2008-06-17 12:45:00,16.07,16.08,16.07,16.07,12600.0,12.5522,12.56,12.5522,12.5522,12600.0
2008-06-17 12:50:00,16.07,16.07,16.06,16.06,9200.0,12.5522,12.5522,12.5444,12.5444,9200.0
2008-06-17 12:55:00,16.07,16.07,16.06,16.07,9200.0,12.5522,12.5522,12.5444,12.5522,9200.0
2008-06-17 13:00:00,16.06,16.06,16.04,16.04,6400.0,12.5444,12.5444,12.5287,12.5287,6400.0
2008-06-17 13:05:00,16.05,16.11,16.04,16.11,38600.0,12.5366,12.5834,12.5287,12.5834,38600.0
2008-06-17 13:10:00,16.11,16.13,16.11,16.13,109800.0,12.5834,12.599,12.5834,12.599,109800.0
2008-06-17 13:15:00,16.13,16.13,16.11,16.11,27200.0,12.599,12.599,12.5834,12.5834,27200.0
2008-06-17 13:20:00,16.11,16.13,16.1,16.12,23000.0,12.5834,12.599,12.5756,12.5912,23000.0
2008-06-17 13:25:00,16.13,16.14,16.12,16.13,76000.0,12.599,12.6069,12.5912,12.599,76000.0
2008-06-17 13:30:00,16.13,16.14,16.13,16.14,113000.0,12.599,12.6069,12.599,12.6069,113000.0
2008-06-17 13:35:00,16.14,16.15,16.13,16.14,38400.0,12.6069,12.6147,12.599,12.6069,38400.0
2008-06-17 13:40:00,16.14,16.14,16.12,16.13,16200.0,12.6069,12.6069,12.5912,12.599,16200.0
2008-06-17 13:45:00,16.12,16.14,16.12,16.14,39400.0,12.5912,12.6069,12.5912,12.6069,39400.0
2008-06-17 13:50:00,16.13,16.14,16.13,16.14,13400.0,12.599,12.6069,12.599,12.6069,13400.0
2008-06-17 13:55:00,16.13,16.13,16.13,16.13,14600.0,12.599,12.599,12.599,12.599,14600.0
2008-06-17 14:00:00,16.14,16.14,16.13,16.13,22800.0,12.6069,12.6069,12.599,12.599,22800.0
2008-06-17 14:05:00,16.13,16.13,16.1,16.11,41200.0,12.599,12.599,12.5756,12.5834,41200.0
2008-06-17 14:10:00,16.11,16.11,16.09,16.1,10200.0,12.5834,12.5834,12.5678,12.5756,10200.0
2008-06-17 14:15:00,16.09,16.12,16.08,16.1,36200.0,12.5678,12.5912,12.56,12.5756,36200.0
2008-06-17 14:20:00,16.1,16.11,16.09,16.09,15800.0,12.5756,12.5834,12.5678,12.5678,15800.0
2008-06-17 14:25:00,16.09,16.09,16.06,16.06,5600.0,12.5678,12.5678,12.5444,12.5444,5600.0
2008-06-17 14:30:00,16.07,16.08,16.06,16.08,21400.0,12.5522,12.56,12.5444,12.56,21400.0
2008-06-17 14:35:00,16.08,16.08,16.06,16.06,9600.0,12.56,12.56,12.5444,12.5444,9600.0
2008-06-17 14:40:00,16.06,16.09,16.06,16.08,15200.0,12.5444,12.5678,12.5444,12.56,15200.0
2008-06-17 14:45:00,16.09,16.09,16.07,16.08,15000.0,12.5678,12.5678,12.5522,12.56,15000.0
2008-06-17 14:50:00,16.08,16.08,16.07,16.08,66400.0,12.56,12.56,12.5522,12.56,66400.0
2008-06-17 14:55:00,16.08,16.11,16.08,16.09,70000.0,12.56,12.5834,12.56,12.5678,70000.0
2008-06-17 15:00:00,16.09,16.1,16.08,16.1,110600.0,12.5678,12.5756,12.56,12.5756,110600.0
2008-06-17 15:05:00,16.1,16.11,16.09,16.09,59200.0,12.5756,12.5834,12.5678,12.5678,59200.0
2008-06-17 15:10:00,16.1,16.12,16.09,16.11,38600.0,12.5756,12.5912,12.5678,12.5834,38600.0
2008-06-17 15:15:00,16.11,16.11,16.05,16.05,25600.0,12.5834,12.5834,12.5366,12.5366,25600.0
2008-06-17 15:20:00,16.05,16.08,16.05,16.07,25200.0,12.5366,12.56,12.5366,12.5522,25200.0
2008-06-17 15:25:00,16.07,16.09,16.07,16.09,50200.0,12.5522,12.5678,12.5522,12.5678,50200.0
2008-06-17 15:30:00,16.08,16.09,16.08,16.09,64800.0,12.56,12.5678,12.56,12.5678,64800.0
2008-06-17 15:35:00,16.09,16.09,16.07,16.08,57000.0,12.5678,12.5678,12.5522,12.56,57000.0
2008-06-17 15:40:00,16.08,16.09,16.06,16.06,126400.0,12.56,12.5678,12.5444,12.5444,126400.0
2008-06-17 15:45:00,16.06,16.08,16.05,16.07,637000.0,12.5444,12.56,12.5366,12.5522,637000.0
2008-06-17 15:50:00,16.07,16.08,16.06,16.06,45200.0,12.5522,12.56,12.5444,12.5444,45200.0
2008-06-17 15:55:00,16.06,16.06,16.03,16.03,70600.0,12.5444,12.5444,12.5209,12.5209,70600.0
2008-06-18 09:30:00,15.93,15.96,15.9,15.92,13800.0,12.4428,12.4663,12.4194,12.435,13800.0
2008-06-18 09:35:00,15.92,15.93,15.88,15.92,52000.0,12.435,12.4428,12.4038,12.435,52000.0
2008-06-18 09:40:00,15.91,15.96,15.88,15.96,142400.0,12.4272,12.4663,12.4038,12.4663,142400.0
2008-06-18 09:45:00,15.95,15.96,15.89,15.89,36800.0,12.4584,12.4663,12.4116,12.4116,36800.0
2008-06-18 09:50:00,15.88,15.9,15.85,15.88,198600.0,12.4038,12.4194,12.3803,12.4038,198600.0
2008-06-18 09:55:00,15.88,15.88,15.79,15.81,242800.0,12.4038,12.4038,12.3335,12.3491,242800.0
2008-06-18 10:00:00,15.8,15.8,15.76,15.79,165200.0,12.3413,12.3413,12.31,12.3335,165200.0
2008-06-18 10:05:00,15.79,15.79,15.78,15.78,59200.0,12.3335,12.3335,12.3257,12.3257,59200.0
2008-06-18 10:10:00,15.78,15.79,15.77,15.77,45400.0,12.3257,12.3335,12.3178,12.3178,45400.0
2008-06-18 10:15:00,15.78,15.79,15.76,15.78,301600.0,12.3257,12.3335,12.31,12.3257,301600.0
2008-06-18 10:20:00,15.79,15.8,15.77,15.8,65800.0,12.3335,12.3413,12.3178,12.3413,65800.0
2008-06-18 10:25:00,15.8,15.81,15.75,15.77,107400.0,12.3413,12.3491,12.3022,12.3178,107400.0
2008-06-18 10:30:00,15.77,15.77,15.72,15.74,36800.0,12.3178,12.3178,12.2788,12.2944,36800.0
2008-06-18 10:35:00,15.74,15.79,15.73,15.78,83400.0,12.2944,12.3335,12.2866,12.3257,83400.0
2008-06-18 10:40:00,15.78,15.79,15.72,15.72,172800.0,12.3257,12.3335,12.2788,12.2788,172800.0
2008-06-18 10:45:00,15.72,15.74,15.71,15.72,48200.0,12.2788,12.2944,12.271,12.2788,48200.0
2008-06-18 10:50:00,15.72,15.74,15.7,15.71,42600.0,12.2788,12.2944,12.2632,12.271,42600.0
2008-06-18 10:55:00,15.71,15.72,15.7,15.72,20800.0,12.271,12.2788,12.2632,12.2788,20800.0
2008-06-18 11:00:00,15.71,15.71,15.7,15.71,218600.0,12.271,12.271,12.2632,12.271,218600.0
2008-06-18 11:05:00,15.72,15.79,15.72,15.79,139200.0,12.2788,12.3335,12.2788,12.3335,139200.0
2008-06-18 11:10:00,15.78,15.8,15.78,15.8,33800.0,12.3257,12.3413,12.3257,12.3413,33800.0
2008-06-18 11:15:00,15.8,15.8,15.78,15.78,23200.0,12.3413,12.3413,12.3257,12.3257,23200.0
2008-06-18 11:20:00,15.78,15.8,15.77,15.8,89000.0,12.3257,12.3413,12.3178,12.3413,89000.0
2008-06-18 11:25:00,15.8,15.82,15.8,15.8,461000.0,12.3413,12.3569,12.3413,12.3413,461000.0
2008-06-18 11:30:00,15.8,15.83,15.8,15.83,31000.0,12.3413,12.3647,12.3413,12.3647,31000.0
2008-06-18 11:35:00,15.83,15.86,15.83,15.84,206400.0,12.3647,12.3881,12.3647,12.3725,206400.0
2008-06-18 11:40:00,15.84,15.88,15.84,15.86,580000.0,12.3725,12.4038,12.3725,12.3881,580000.0
2008-06-18 11:45:00,15.86,15.87,15.86,15.86,61600.0,12.3881,12.396,12.3881,12.3881,61600.0
2008-06-18 11:50:00,15.87,15.9,15.87,15.9,60600.0,12.396,12.4194,12.396,12.4194,60600.0
2008-06-18 11:55:00,15.92,15.93,15.88,15.88,35400.0,12.435,12.4428,12.4038,12.4038,35400.0
2008-06-18 12:00:00,15.88,15.88,15.86,15.86,15400.0,12.4038,12.4038,12.3881,12.3881,15400.0
2008-06-18 12:05:00,15.86,15.86,15.85,15.85,13600.0,12.3881,12.3881,12.3803,12.3803,13600.0
2008-06-18 12:10:00,15.85,15.85,15.83,15.83,8800.0,12.3803,12.3803,12.3647,12.3647,8800.0
2008-06-18 12:15:00,15.84,15.84,15.8,15.81,5200.0,12.3725,12.3725,12.3413,12.3491,5200.0
2008-06-18 12:20:00,15.8,15.8,15.77,15.77,7200.0,12.3413,12.3413,12.3178,12.3178,7200.0
2008-06-18 12:25:00,15.78,15.79,15.77,15.79,84000.0,12.3257,12.3335,12.3178,12.3335,84000.0
2008-06-18 12:30:00,15.78,15.81,15.78,15.81,20600.0,12.3257,12.3491,12.3257,12.3491,20600.0
2008-06-18 12:35:00,15.8,15.81,15.79,15.8,76800.0,12.3413,12.3491,12.3335,12.3413,76800.0
2008-06-18 12:40:00,15.79,15.79,15.72,15.74,57400.0,12.3335,12.3335,12.2788,12.2944,57400.0
2008-06-18 12:45:00,15.74,15.74,15.72,15.72,119000.0,12.2944,12.2944,12.2788,12.2788,119000.0
2008-06-18 12:50:00,15.72,15.73,15.72,15.72,7600.0,12.2788,12.2866,12.2788,12.2788,7600.0
2008-06-18 12:55:00,15.72,15.72,15.71,15.71,10800.0,12.2788,12.2788,12.271,12.271,10800.0
2008-06-18 13:00:00,15.71,15.71,15.63,15.63,587200.0,12.271,12.271,12.2085,12.2085,587200.0
2008-06-18 13:05:00,15.63,15.63,15.61,15.61,188800.0,12.2085,12.2085,12.1929,12.1929,188800.0
2008-06-18 13:10:00,15.6,15.63,15.59,15.61,143800.0,12.1851,12.2085,12.1772,12.1929,143800.0
2008-06-18 13:15:00,15.6,15.61,15.58,15.61,9600.0,12.1851,12.1929,12.1694,12.1929,9600.0
2008-06-18 13:20:00,15.6,15.63,15.6,15.62,25400.0,12.1851,12.2085,12.1851,12.2007,25400.0
2008-06-18 13:25:00,15.62,15.63,15.61,15.61,41800.0,12.2007,12.2085,12.1929,12.1929,41800.0
2008-06-18 13:30:00,15.6,15.61,15.59,15.6,676200.0,12.1851,12.1929,12.1772,12.1851,676200.0
2008-06-18 13:35:00,15.6,15.6,15.56,15.56,148200.0,12.1851,12.1851,12.1538,12.1538,148200.0
2008-06-18 13:40:00,15.56,15.58,15.55,15.58,26200.0,12.1538,12.1694,12.146,12.1694,26200.0
2008-06-18 13:45:00,15.58,15.58,15.56,15.58,14200.0,12.1694,12.1694,12.1538,12.1694,14200.0
2008-06-18 13:50:00,15.58,15.58,15.56,15.56,15400.0,12.1694,12.1694,12.1538,12.1538,15400.0
2008-06-18 13:55:00,15.56,15.58,15.56,15.56,18800.0,12.1538,12.1694,12.1538,12.1538,18800.0
2008-06-18 14:00:00,15.58,15.62,15.58,15.59,50200.0,12.1694,12.2007,12.1694,12.1772,50200.0
2008-06-18 14:05:00,15.59,15.62,15.59,15.61,65400.0,12.1772,12.2007,12.1772,12.1929,65400.0
2008-06-18 14:10:00,15.61,15.61,15.57,15.59,19800.0,12.1929,12.1929,12.1616,12.1772,19800.0
2008-06-18 14:15:00,15.59,15.63,15.58,15.59,80400.0,12.1772,12.2085,12.1694,12.1772,80400.0
2008-06-18 14:20:00,15.58,15.59,15.51,15.52,355200.0,12.1694,12.1772,12.1148,12.1226,355200.0
2008-06-18 14:25:00,15.53,15.55,15.53,15.55,34200.0,12.1304,12.146,12.1304,12.146,34200.0
2008-06-18 14:30:00,15.54,15.58,15.54,15.56,74200.0,12.1382,12.1694,12.1382,12.1538,74200.0
2008-06-18 14:35:00,15.57,15.62,15.57,15.62,125600.0,12.1616,12.2007,12.1616,12.2007,125600.0
2008-06-18 14:40:00,15.61,15.63,15.61,15.62,176200.0,12.1929,12.2085,12.1929,12.2007,176200.0
2008-06-18 14:45:00,15.62,15.63,15.61,15.62,15000.0,12.2007,12.2085,12.1929,12.2007,15000.0
2008-06-18 14:50:00,15.61,15.66,15.61,15.65,83000.0,12.1929,12.2319,12.1929,12.2241,83000.0
2008-06-18 14:55:00,15.65,15.67,15.65,15.65,24000.0,12.2241,12.2397,12.2241,12.2241,24000.0
2008-06-18 15:00:00,15.66,15.67,15.63,15.64,14400.0,12.2319,12.2397,12.2085,12.2163,14400.0
2008-06-18 15:05:00,15.63,15.7,15.62,15.7,98800.0,12.2085,12.2632,12.2007,12.2632,98800.0
2008-06-18 15:10:00,15.7,15.71,15.67,15.67,92400.0,12.2632,12.271,12.2397,12.2397,92400.0
2008-06-18 15:15:00,15.68,15.72,15.68,15.72,44000.0,12.2475,12.2788,12.2475,12.2788,44000.0
2008-06-18 15:20:00,15.72,15.74,15.69,15.71,225600.0,12.2788,12.2944,12.2554,12.271,225600.0
2008-06-18 15:25:00,15.71,15.72,15.69,15.69,100600.0,12.271,12.2788,12.2554,12.2554,100600.0
2008-06-18 15:30:00,15.69,15.71,15.67,15.67,109800.0,12.2554,12.271,12.2397,12.2397,109800.0
2008-06-18 15:35:00,15.67,15.7,15.67,15.67,30000.0,12.2397,12.2632,12.2397,12.2397,30000.0
2008-06-18 15:40:00,15.66,15.67,15.63,15.65,45400.0,12.2319,12.2397,12.2085,12.2241,45400.0
2008-06-18 15:45:00,15.65,15.67,15.64,15.66,208400.0,12.2241,12.2397,12.2163,12.2319,208400.0
2008-06-18 15:50:00,15.65,15.69,15.65,15.66,320200.0,12.2241,12.2554,12.2241,12.2319,320200.0
2008-06-18 15:55:00,15.67,15.67,15.63,15.63,382000.0,12.2397,12.2397,12.2085,12.2085,382000.0
2008-06-19 09:30:00,15.58,15.78,15.58,15.78,151000.0,12.1694,12.3257,12.1694,12.3257,151000.0
2008-06-19 09:35:00,15.77,15.92,15.77,15.89,553600.0,12.3178,12.435,12.3178,12.4116,553600.0
2008-06-19 09:40:00,15.88,15.88,15.8,15.8,13200.0,12.4038,12.4038,12.3413,12.3413,13200.0
2008-06-19 09:45:00,15.76,15.76,15.69,15.76,102400.0,12.31,12.31,12.2554,12.31,102400.0
2008-06-19 09:50:00,15.75,15.79,15.72,15.79,73600.0,12.3022,12.3335,12.2788,12.3335,73600.0
2008-06-19 09:55:00,15.79,15.85,15.76,15.79,107600.0,12.3335,12.3803,12.31,12.3335,107600.0
2008-06-19 10:00:00,15.78,15.82,15.72,15.81,307400.0,12.3257,12.3569,12.2788,12.3491,307400.0
2008-06-19 10:05:00,15.8,15.81,15.74,15.76,216000.0,12.3413,12.3491,12.2944,12.31,216000.0
2008-06-19 10:10:00,15.73,15.77,15.72,15.75,80800.0,12.2866,12.3178,12.2788,12.3022,80800.0
2008-06-19 10:15:00,15.74,15.76,15.71,15.74,42800.0,12.2944,12.31,12.271,12.2944,42800.0
2008-06-19 10:20:00,15.74,15.78,15.72,15.77,32400.0,12.2944,12.3257,12.2788,12.3178,32400.0
2008-06-19 10:25:00,15.77,15.81,15.76,15.79,17200.0,12.3178,12.3491,12.31,12.3335,17200.0
2008-06-19 10:30:00,15.78,15.8,15.77,15.79,13600.0,12.3257,12.3413,12.3178,12.3335,13600.0
2008-06-19 10:35:00,15.78,15.81,15.78,15.8,26600.0,12.3257,12.3491,12.3257,12.3413,26600.0
2008-06-19 10:40:00,15.79,15.8,15.77,15.79,17200.0,12.3335,12.3413,12.3178,12.3335,17200.0
2008-06-19 10:45:00,15.79,15.81,15.77,15.78,241200.0,12.3335,12.3491,12.3178,12.3257,241200.0
2008-06-19 10:50:00,15.78,15.79,15.76,15.77,242000.0,12.3257,12.3335,12.31,12.3178,242000.0
2008-06-19 10:55:00,15.76,15.78,15.75,15.77,162600.0,12.31,12.3257,12.3022,12.3178,162600.0
2008-06-19 11:00:00,15.77,15.79,15.77,15.77,22600.0,12.3178,12.3335,12.3178,12.3178,22600.0
2008-06-19 11:05:00,15.76,15.76,15.67,15.67,271600.0,12.31,12.31,12.2397,12.2397,271600.0
2008-06-19 11:10:00,15.67,15.67,15.62,15.63,403000.0,12.2397,12.2397,12.2007,12.2085,403000.0
2008-06-19 11:15:00,15.64,15.67,15.63,15.67,26200.0,12.2163,12.2397,12.2085,12.2397,26200.0
2008-06-19 11:20:00,15.68,15.69,15.65,15.65,69800.0,12.2475,12.2554,12.2241,12.2241,69800.0
2008-06-19 11:25:00,15.62,15.68,15.61,15.67,64000.0,12.2007,12.2475,12.1929,12.2397,64000.0
2008-06-19 11:30:00,15.67,15.72,15.67,15.72,205800.0,12.2397,12.2788,12.2397,12.2788,205800.0
2008-06-19 11:35:00,15.72,15.72,15.67,15.71,1204000.0,12.2788,12.2788,12.2397,12.271,1204000.0
2008-06-19 11:40:00,15.7,15.7,15.69,15.69,181000.0,12.2632,12.2632,12.2554,12.2554,181000.0
2008-06-19 11:45:00,15.67,15.69,15.67,15.69,12800.0,12.2397,12.2554,12.2397,12.2554,12800.0
2008-06-19 11:50:00,15.68,15.69,15.67,15.69,124400.0,12.2475,12.2554,12.2397,12.2554,124400.0
2008-06-19 11:55:00,15.7,15.7,15.68,15.69,8600.0,12.2632,12.2632,12.2475,12.2554,8600.0
2008-06-19 12:00:00,15.69,15.72,15.69,15.71,230400.0,12.2554,12.2788,12.2554,12.271,230400.0
2008-06-19 12:05:00,15.71,15.82,15.71,15.82,907600.0,12.271,12.3569,12.271,12.3569,907600.0
2008-06-19 12:10:00,15.81,15.83,15.81,15.82,16200.0,12.3491,12.3647,12.3491,12.3569,16200.0
2008-06-19 12:15:00,15.83,15.87,15.81,15.84,412800.0,12.3647,12.396,12.3491,12.3725,412800.0
2008-06-19 12:20:00,15.84,15.85,15.81,15.84,21000.0,12.3725,12.3803,12.3491,12.3725,21000.0
2008-06-19 12:25:00,15.84,15.85,15.81,15.81,47400.0,12.3725,12.3803,12.3491,12.3491,47400.0
2008-06-19 12:30:00,15.81,15.85,15.81,15.85,8800.0,12.3491,12.3803,12.3491,12.3803,8800.0
2008-06-19 12:35:00,15.85,15.85,15.81,15.81,164200.0,12.3803,12.3803,12.3491,12.3491,164200.0
2008-06-19 12:40:00,15.81,15.81,15.8,15.81,94200.0,12.3491,12.3491,12.3413,12.3491,94200.0
2008-06-19 12:45:00,15.81,15.82,15.77,15.79,86600.0,12.3491,12.3569,12.3178,12.3335,86600.0
2008-06-19 12:50:00,15.78,15.8,15.77,15.8,65400.0,12.3257,12.3413,12.3178,12.3413,65400.0
2008-06-19 12:55:00,15.79,15.79,15.77,15.78,11000.0,12.3335,12.3335,12.3178,12.3257,11000.0
2008-06-19 13:00:00,15.77,15.78,15.77,15.77,2000.0,12.3178,12.3257,12.3178,12.3178,2000.0
2008-06-19 13:05:00,15.78,15.79,15.77,15.79,10000.0,12.3257,12.3335,12.3178,12.3335,10000.0
2008-06-19 13:10:00,15.8,15.81,15.8,15.8,74800.0,12.3413,12.3491,12.3413,12.3413,74800.0
2008-06-19 13:15:00,15.79,15.8,15.79,15.79,32600.0,12.3335,12.3413,12.3335,12.3335,32600.0
2008-06-19 13:20:00,15.8,15.8,15.76,15.77,49400.0,12.3413,12.3413,12.31,12.3178,49400.0
2008-06-19 13:25:00,15.77,15.78,15.77,15.78,27600.0,12.3178,12.3257,12.3178,12.3257,27600.0
2008-06-19 13:30:00,15.79,15.79,15.78,15.79,9600.0,12.3335,12.3335,12.3257,12.3335,9600.0
2008-06-19 13:35:00,15.79,15.8,15.78,15.78,5200.0,12.3335,12.3413,12.3257,12.3257,5200.0
2008-06-19 13:40:00,15.78,15.79,15.75,15.75,11800.0,12.3257,12.3335,12.3022,12.3022,11800.0
2008-06-19 13:45:00,15.74,15.76,15.74,15.74,16200.0,12.2944,12.31,12.2944,12.2944,16200.0
2008-06-19 13:50:00,15.74,15.78,15.72,15.77,118600.0,12.2944,12.3257,12.2788,12.3178,118600.0
2008-06-19 13:55:00,15.76,15.77,15.75,15.77,6400.0,12.31,12.3178,12.3022,12.3178,6400.0
2008-06-19 14:00:00,15.76,15.76,15.73,15.74,25000.0,12.31,12.31,12.2866,12.2944,25000.0
2008-06-19 14:05:00,15.74,15.75,15.74,15.74,11200.0,12.2944,12.3022,12.2944,12.2944,11200.0
2008-06-19 14:10:00,15.75,15.79,15.75,15.79,27000.0,12.3022,12.3335,12.3022,12.3335,27000.0
2008-06-19 14:15:00,15.78,15.78,15.77,15.78,10600.0,12.3257,12.3257,12.3178,12.3257,10600.0
2008-06-19 14:20:00,15.78,15.79,15.76,15.79,17600.0,12.3257,12.3335,12.31,12.3335,17600.0
2008-06-19 14:25:00,15.8,15.85,15.8,15.84,505600.0,12.3413,12.3803,12.3413,12.3725,505600.0
2008-06-19 14:30:00,15.85,15.92,15.85,15.91,33000.0,12.3803,12.435,12.3803,12.4272,33000.0
2008-06-19 14:35:00,15.9,15.9,15.87,15.9,90200.0,12.4194,12.4194,12.396,12.4194,90200.0
2008-06-19 14:40:00,15.89,15.9,15.87,15.9,34000.0,12.4116,12.4194,12.396,12.4194,34000.0
2008-06-19 14:45:00,15.9,15.91,15.88,15.91,60800.0,12.4194,12.4272,12.4038,12.4272,60800.0
2008-06-19 14:50:00,15.9,15.95,15.9,15.94,91600.0,12.4194,12.4584,12.4194,12.4506,91600.0
2008-06-19 14:55:00,15.94,15.97,15.93,15.97,452200.0,12.4506,12.4741,12.4428,12.4741,452200.0
2008-06-19 15:00:00,15.97,15.99,15.96,15.97,209200.0,12.4741,12.4897,12.4663,12.4741,209200.0
2008-06-19 15:05:00,15.97,16.02,15.97,16.01,252200.0,12.4741,12.5131,12.4741,12.5053,252200.0
2008-06-19 15:10:00,16.01,16.03,15.97,15.99,598000.0,12.5053,12.5209,12.4741,12.4897,598000.0
2008-06-19 15:15:00,15.99,16.0,15.97,15.99,180800.0,12.4897,12.4975,12.4741,12.4897,180800.0
2008-06-19 15:20:00,15.99,15.99,15.97,15.99,52400.0,12.4897,12.4897,12.4741,12.4897,52400.0
2008-06-19 15:25:00,15.99,15.99,15.97,15.97,86800.0,12.4897,12.4897,12.4741,12.4741,86800.0
2008-06-19 15:30:00,15.97,16.0,15.97,15.99,207200.0,12.4741,12.4975,12.4741,12.4897,207200.0
2008-06-19 15:35:00,15.99,15.99,15.97,15.97,181800.0,12.4897,12.4897,12.4741,12.4741,181800.0
2008-06-19 15:40:00,15.97,16.0,15.97,15.99,97600.0,12.4741,12.4975,12.4741,12.4897,97600.0
2008-06-19 15:45:00,15.99,16.0,15.98,15.99,150000.0,12.4897,12.4975,12.4819,12.4897,150000.0
2008-06-19 15:50:00,15.99,16.01,15.99,16.0,312800.0,12.4897,12.5053,12.4897,12.4975,312800.0
2008-06-19 15:55:00,16.0,16.01,15.99,16.0,135200.0,12.4975,12.5053,12.4897,12.4975,135200.0
2008-06-20 09:30:00,15.78,15.78,15.72,15.72,78800.0,12.389,12.389,12.3419,12.3419,78800.0
2008-06-20 09:35:00,15.72,15.72,15.65,15.65,114000.0,12.3419,12.3419,12.287,12.287,114000.0
2008-06-20 09:40:00,15.65,15.72,15.63,15.7,160200.0,12.287,12.3419,12.2713,12.3262,160200.0
2008-06-20 09:45:00,15.7,15.7,15.64,15.64,105400.0,12.3262,12.3262,12.2791,12.2791,105400.0
2008-06-20 09:50:00,15.64,15.65,15.58,15.58,182200.0,12.2791,12.287,12.232,12.232,182200.0
2008-06-20 09:55:00,15.58,15.58,15.53,15.58,116000.0,12.232,12.232,12.1928,12.232,116000.0
2008-06-20 10:00:00,15.58,15.58,15.41,15.42,370800.0,12.232,12.232,12.0986,12.1064,370800.0
2008-06-20 10:05:00,15.42,15.45,15.37,15.45,298600.0,12.1064,12.13,12.0671,12.13,298600.0
2008-06-20 10:10:00,15.45,15.5,15.44,15.49,150600.0,12.13,12.1692,12.1221,12.1614,150600.0
2008-06-20 10:15:00,15.49,15.5,15.49,15.49,63400.0,12.1614,12.1692,12.1614,12.1614,63400.0
2008-06-20 10:20:00,15.49,15.5,15.49,15.5,153000.0,12.1614,12.1692,12.1614,12.1692,153000.0
2008-06-20 10:25:00,15.49,15.53,15.48,15.51,160800.0,12.1614,12.1928,12.1535,12.1771,160800.0
2008-06-20 10:30:00,15.52,15.53,15.49,15.5,73800.0,12.1849,12.1928,12.1614,12.1692,73800.0
2008-06-20 10:35:00,15.49,15.51,15.43,15.45,276200.0,12.1614,12.1771,12.1143,12.13,276200.0
2008-06-20 10:40:00,15.44,15.49,15.43,15.44,105000.0,12.1221,12.1614,12.1143,12.1221,105000.0
2008-06-20 10:45:00,15.45,15.46,15.43,15.45,212400.0,12.13,12.1378,12.1143,12.13,212400.0
2008-06-20 10:50:00,15.45,15.52,15.45,15.51,60800.0,12.13,12.1849,12.13,12.1771,60800.0
2008-06-20 10:55:00,15.51,15.53,15.49,15.49,81800.0,12.1771,12.1928,12.1614,12.1614,81800.0
2008-06-20 11:00:00,15.49,15.5,15.49,15.49,33200.0,12.1614,12.1692,12.1614,12.1614,33200.0
2008-06-20 11:05:00,15.49,15.53,15.47,15.52,162000.0,12.1614,12.1928,12.1457,12.1849,162000.0
2008-06-20 11:10:00,15.52,15.52,15.5,15.51,37800.0,12.1849,12.1849,12.1692,12.1771,37800.0
2008-06-20 11:15:00,15.51,15.53,15.51,15.52,55600.0,12.1771,12.1928,12.1771,12.1849,55600.0
2008-06-20 11:20:00,15.52,15.56,15.5,15.56,97200.0,12.1849,12.2163,12.1692,12.2163,97200.0
2008-06-20 11:25:00,15.56,15.58,15.54,15.55,80200.0,12.2163,12.232,12.2006,12.2085,80200.0
2008-06-20 11:30:00,15.55,15.55,15.5,15.52,408000.0,12.2085,12.2085,12.1692,12.1849,408000.0
2008-06-20 11:35:00,15.52,15.54,15.51,15.54,34400.0,12.1849,12.2006,12.1771,12.2006,34400.0
2008-06-20 11:40:00,15.54,15.6,15.53,15.57,65400.0,12.2006,12.2477,12.1928,12.2242,65400.0
2008-06-20 11:45:00,15.56,15.56,15.52,15.53,82000.0,12.2163,12.2163,12.1849,12.1928,82000.0
2008-06-20 11:50:00,15.53,15.53,15.51,15.53,158000.0,12.1928,12.1928,12.1771,12.1928,158000.0
2008-06-20 11:55:00,15.54,15.54,15.51,15.53,37800.0,12.2006,12.2006,12.1771,12.1928,37800.0
2008-06-20 12:00:00,15.53,15.56,15.52,15.55,33800.0,12.1928,12.2163,12.1849,12.2085,33800.0
2008-06-20 12:05:00,15.55,15.56,15.52,15.54,39400.0,12.2085,12.2163,12.1849,12.2006,39400.0
2008-06-20 12:10:00,15.54,15.54,15.49,15.5,173400.0,12.2006,12.2006,12.1614,12.1692,173400.0
2008-06-20 12:15:00,15.5,15.52,15.49,15.51,235400.0,12.1692,12.1849,12.1614,12.1771,235400.0
2008-06-20 12:20:00,15.51,15.52,15.49,15.51,82200.0,12.1771,12.1849,12.1614,12.1771,82200.0
2008-06-20 12:25:00,15.51,15.51,15.47,15.51,187000.0,12.1771,12.1771,12.1457,12.1771,187000.0
2008-06-20 12:30:00,15.5,15.54,15.49,15.53,95400.0,12.1692,12.2006,12.1614,12.1928,95400.0
2008-06-20 12:35:00,15.53,15.54,15.52,15.52,28000.0,12.1928,12.2006,12.1849,12.1849,28000.0
2008-06-20 12:40:00,15.52,15.54,15.51,15.54,28600.0,12.1849,12.2006,12.1771,12.2006,28600.0
2008-06-20 12:45:00,15.53,15.53,15.52,15.52,11200.0,12.1928,12.1928,12.1849,12.1849,11200.0
2008-06-20 12:50:00,15.52,15.52,15.52,15.52,3200.0,12.1849,12.1849,12.1849,12.1849,3200.0
2008-06-20 12:55:00,15.52,15.52,15.5,15.52,28800.0,12.1849,12.1849,12.1692,12.1849,28800.0
2008-06-20 13:00:00,15.52,15.52,15.5,15.5,128800.0,12.1849,12.1849,12.1692,12.1692,128800.0
2008-06-20 13:05:00,15.51,15.52,15.49,15.51,192600.0,12.1771,12.1849,12.1614,12.1771,192600.0
2008-06-20 13:10:00,15.52,15.53,15.49,15.52,87200.0,12.1849,12.1928,12.1614,12.1849,87200.0
2008-06-20 13:15:00,15.52,15.52,15.49,15.5,22200.0,12.1849,12.1849,12.1614,12.1692,22200.0
2008-06-20 13:20:00,15.49,15.49,15.48,15.49,31600.0,12.1614,12.1614,12.1535,12.1614,31600.0
2008-06-20 13:25:00,15.49,15.49,15.45,15.45,87200.0,12.1614,12.1614,12.13,12.13,87200.0
2008-06-20 13:30:00,15.45,15.47,15.4,15.47,114200.0,12.13,12.1457,12.0907,12.1457,114200.0
2008-06-20 13:35:00,15.47,15.49,15.45,15.47,90400.0,12.1457,12.1614,12.13,12.1457,90400.0
2008-06-20 13:40:00,15.47,15.47,15.44,15.45,32800.0,12.1457,12.1457,12.1221,12.13,32800.0
2008-06-20 13:45:00,15.45,15.46,15.43,15.45,246800.0,12.13,12.1378,12.1143,12.13,246800.0
2008-06-20 13:50:00,15.45,15.47,15.43,15.46,267800.0,12.13,12.1457,12.1143,12.1378,267800.0
2008-06-20 13:55:00,15.46,15.48,15.45,15.46,47600.0,12.1378,12.1535,12.13,12.1378,47600.0
2008-06-20 14:00:00,15.46,15.47,15.44,15.46,135000.0,12.1378,12.1457,12.1221,12.1378,135000.0
2008-06-20 14:05:00,15.45,15.47,15.44,15.46,48600.0,12.13,12.1457,12.1221,12.1378,48600.0
2008-06-20 14:10:00,15.46,15.46,15.4,15.4,327400.0,12.1378,12.1378,12.0907,12.0907,327400.0
2008-06-20 14:15:00,15.4,15.43,15.4,15.4,384600.0,12.0907,12.1143,12.0907,12.0907,384600.0
2008-06-20 14:20:00,15.42,15.43,15.4,15.42,200200.0,12.1064,12.1143,12.0907,12.1064,200200.0
2008-06-20 14:25:00,15.42,15.43,15.4,15.43,52000.0,12.1064,12.1143,12.0907,12.1143,52000.0
2008-06-20 14:30:00,15.43,15.43,15.4,15.42,95400.0,12.1143,12.1143,12.0907,12.1064,95400.0
2008-06-20 14:35:00,15.42,15.42,15.38,15.4,119200.0,12.1064,12.1064,12.075,12.0907,119200.0
2008-06-20 14:40:00,15.4,15.42,15.4,15.41,72800.0,12.0907,12.1064,12.0907,12.0986,72800.0
2008-06-20 14:45:00,15.42,15.44,15.42,15.42,201600.0,12.1064,12.1221,12.1064,12.1064,201600.0
2008-06-20 14:50:00,15.42,15.42,15.4,15.4,103800.0,12.1064,12.1064,12.0907,12.0907,103800.0
2008-06-20 14:55:00,15.4,15.4,15.34,15.36,569400.0,12.0907,12.0907,12.0436,12.0593,569400.0
2008-06-20 15:00:00,15.36,15.36,15.34,15.34,398400.0,12.0593,12.0593,12.0436,12.0436,398400.0
2008-06-20 15:05:00,15.34,15.37,15.34,15.35,465600.0,12.0436,12.0671,12.0436,12.0514,465600.0
2008-06-20 15:10:00,15.35,15.38,15.35,15.37,245200.0,12.0514,12.075,12.0514,12.0671,245200.0
2008-06-20 15:15:00,15.37,15.4,15.36,15.38,202000.0,12.0671,12.0907,12.0593,12.075,202000.0
2008-06-20 15:20:00,15.38,15.44,15.38,15.44,124800.0,12.075,12.1221,12.075,12.1221,124800.0
2008-06-20 15:25:00,15.44,15.46,15.4,15.43,134000.0,12.1221,12.1378,12.0907,12.1143,134000.0
2008-06-20 15:30:00,15.43,15.45,15.43,15.45,125400.0,12.1143,12.13,12.1143,12.13,125400.0
2008-06-20 15:35:00,15.45,15.45,15.41,15.42,249800.0,12.13,12.13,12.0986,12.1064,249800.0
2008-06-20 15:40:00,15.43,15.49,15.43,15.45,227600.0,12.1143,12.1614,12.1143,12.13,227600.0
2008-06-20 15:45:00,15.45,15.49,15.43,15.47,306200.0,12.13,12.1614,12.1143,12.1457,306200.0
2008-06-20 15:50:00,15.47,15.53,15.47,15.52,190200.0,12.1457,12.1928,12.1457,12.1849,190200.0
2008-06-20 15:55:00,15.52,15.52,15.42,15.43,329000.0,12.1849,12.1849,12.1064,12.1143,329000.0
2008-06-23 09:30:00,15.45,15.58,15.45,15.55,6200.0,12.13,12.232,12.13,12.2085,6200.0
2008-06-23 09:35:00,15.55,15.55,15.51,15.54,130600.0,12.2085,12.2085,12.1771,12.2006,130600.0
2008-06-23 09:40:00,15.53,15.55,15.47,15.49,50600.0,12.1928,12.2085,12.1457,12.1614,50600.0
2008-06-23 09:45:00,15.49,15.5,15.44,15.44,31200.0,12.1614,12.1692,12.1221,12.1221,31200.0
2008-06-23 09:50:00,15.44,15.47,15.37,15.4,301600.0,12.1221,12.1457,12.0671,12.0907,301600.0
2008-06-23 09:55:00,15.4,15.41,15.38,15.4,22800.0,12.0907,12.0986,12.075,12.0907,22800.0
2008-06-23 10:00:00,15.39,15.39,15.35,15.38,26400.0,12.0828,12.0828,12.0514,12.075,26400.0
2008-06-23 10:05:00,15.37,15.37,15.33,15.34,68400.0,12.0671,12.0671,12.0357,12.0436,68400.0
2008-06-23 10:10:00,15.35,15.4,15.35,15.39,109000.0,12.0514,12.0907,12.0514,12.0828,109000.0
2008-06-23 10:15:00,15.39,15.42,15.38,15.42,321000.0,12.0828,12.1064,12.075,12.1064,321000.0
2008-06-23 10:20:00,15.41,15.44,15.4,15.43,458200.0,12.0986,12.1221,12.0907,12.1143,458200.0
2008-06-23 10:25:00,15.43,15.43,15.41,15.42,274200.0,12.1143,12.1143,12.0986,12.1064,274200.0
2008-06-23 10:30:00,15.42,15.46,15.42,15.46,113200.0,12.1064,12.1378,12.1064,12.1378,113200.0
2008-06-23 10:35:00,15.46,15.46,15.43,15.43,48800.0,12.1378,12.1378,12.1143,12.1143,48800.0
2008-06-23 10:40:00,15.43,15.43,15.4,15.4,65400.0,12.1143,12.1143,12.0907,12.0907,65400.0
2008-06-23 10:45:00,15.39,15.4,15.36,15.37,127400.0,12.0828,12.0907,12.0593,12.0671,127400.0
2008-06-23 10:50:00,15.37,15.37,15.31,15.35,90200.0,12.0671,12.0671,12.02,12.0514,90200.0
2008-06-23 10:55:00,15.35,15.36,15.34,15.35,13800.0,12.0514,12.0593,12.0436,12.0514,13800.0
2008-06-23 11:00:00,15.35,15.37,15.34,15.35,32600.0,12.0514,12.0671,12.0436,12.0514,32600.0
2008-06-23 11:05:00,15.34,15.35,15.33,15.33,43000.0,12.0436,12.0514,12.0357,12.0357,43000.0
2008-06-23 11:10:00,15.33,15.33,15.31,15.33,52800.0,12.0357,12.0357,12.02,12.0357,52800.0
2008-06-23 11:15:00,15.32,15.34,15.29,15.3,65000.0,12.0279,12.0436,12.0043,12.0122,65000.0
2008-06-23 11:20:00,15.3,15.31,15.25,15.26,104600.0,12.0122,12.02,11.9729,11.9808,104600.0
2008-06-23 11:25:00,15.26,15.29,15.25,15.29,85400.0,11.9808,12.0043,11.9729,12.0043,85400.0
2008-06-23 11:30:00,15.29,15.31,15.28,15.28,69400.0,12.0043,12.02,11.9965,11.9965,69400.0
2008-06-23 11:35:00,15.28,15.28,15.25,15.26,89000.0,11.9965,11.9965,11.9729,11.9808,89000.0
2008-06-23 11:40:00,15.26,15.27,15.22,15.22,267600.0,11.9808,11.9886,11.9494,11.9494,267600.0
2008-06-23 11:45:00,15.22,15.22,15.2,15.21,105000.0,11.9494,11.9494,11.9337,11.9415,105000.0
2008-06-23 11:50:00,15.21,15.23,15.2,15.22,183800.0,11.9415,11.9572,11.9337,11.9494,183800.0
2008-06-23 11:55:00,15.22,15.25,15.22,15.25,38800.0,11.9494,11.9729,11.9494,11.9729,38800.0
2008-06-23 12:00:00,15.26,15.26,15.23,15.24,26200.0,11.9808,11.9808,11.9572,11.9651,26200.0
2008-06-23 12:05:00,15.23,15.23,15.18,15.18,218600.0,11.9572,11.9572,11.918,11.918,218600.0
2008-06-23 12:10:00,15.17,15.17,15.15,15.16,65200.0,11.9101,11.9101,11.8944,11.9023,65200.0
2008-06-23 12:15:00,15.16,15.18,15.15,15.17,113600.0,11.9023,11.918,11.8944,11.9101,113600.0
2008-06-23 12:20:00,15.17,15.17,15.15,15.15,281200.0,11.9101,11.9101,11.8944,11.8944,281200.0
2008-06-23 12:25:00,15.15,15.15,15.13,15.13,39800.0,11.8944,11.8944,11.8787,11.8787,39800.0
2008-06-23 12:30:00,15.13,15.15,15.13,15.13,36800.0,11.8787,11.8944,11.8787,11.8787,36800.0
2008-06-23 12:35:00,15.13,15.19,15.13,15.19,469400.0,11.8787,11.9258,11.8787,11.9258,469400.0
2008-06-23 12:40:00,15.19,15.19,15.17,15.17,130200.0,11.9258,11.9258,11.9101,11.9101,130200.0
2008-06-23 12:45:00,15.17,15.21,15.16,15.21,207800.0,11.9101,11.9415,11.9023,11.9415,207800.0
2008-06-23 12:50:00,15.21,15.21,15.17,15.19,256400.0,11.9415,11.9415,11.9101,11.9258,256400.0
2008-06-23 12:55:00,15.2,15.24,15.2,15.22,217600.0,11.9337,11.9651,11.9337,11.9494,217600.0
2008-06-23 13:00:00,15.23,15.24,15.22,15.24,171800.0,11.9572,11.9651,11.9494,11.9651,171800.0
2008-06-23 13:05:00,15.24,15.26,15.22,15.25,169400.0,11.9651,11.9808,11.9494,11.9729,169400.0
2008-06-23 13:10:00,15.25,15.26,15.22,15.22,80400.0,11.9729,11.9808,11.9494,11.9494,80400.0
2008-06-23 13:15:00,15.22,15.24,15.21,15.21,182800.0,11.9494,11.9651,11.9415,11.9415,182800.0
2008-06-23 13:20:00,15.21,15.26,15.21,15.24,245200.0,11.9415,11.9808,11.9415,11.9651,245200.0
2008-06-23 13:25:00,15.24,15.24,15.22,15.22,161200.0,11.9651,11.9651,11.9494,11.9494,161200.0
2008-06-23 13:30:00,15.22,15.23,15.2,15.21,190400.0,11.9494,11.9572,11.9337,11.9415,190400.0
2008-06-23 13:35:00,15.21,15.22,15.21,15.21,100800.0,11.9415,11.9494,11.9415,11.9415,100800.0
2008-06-23 13:40:00,15.21,15.24,15.21,15.24,162400.0,11.9415,11.9651,11.9415,11.9651,162400.0
2008-06-23 13:45:00,15.24,15.29,15.24,15.29,736800.0,11.9651,12.0043,11.9651,12.0043,736800.0
2008-06-23 13:50:00,15.29,15.31,15.28,15.31,55400.0,12.0043,12.02,11.9965,12.02,55400.0
2008-06-23 13:55:00,15.31,15.32,15.26,15.28,267800.0,12.02,12.0279,11.9808,11.9965,267800.0
2008-06-23 14:00:00,15.28,15.31,15.26,15.26,109000.0,11.9965,12.02,11.9808,11.9808,109000.0
2008-06-23 14:05:00,15.26,15.27,15.22,15.22,245400.0,11.9808,11.9886,11.9494,11.9494,245400.0
2008-06-23 14:10:00,15.22,15.24,15.22,15.22,145200.0,11.9494,11.9651,11.9494,11.9494,145200.0
2008-06-23 14:15:00,15.22,15.26,15.22,15.26,216800.0,11.9494,11.9808,11.9494,11.9808,216800.0
2008-06-23 14:20:00,15.26,15.26,15.22,15.23,322600.0,11.9808,11.9808,11.9494,11.9572,322600.0
2008-06-23 14:25:00,15.23,15.24,15.21,15.22,206600.0,11.9572,11.9651,11.9415,11.9494,206600.0
2008-06-23 14:30:00,15.22,15.22,15.21,15.21,197200.0,11.9494,11.9494,11.9415,11.9415,197200.0
2008-06-23 14:35:00,15.21,15.22,15.19,15.2,336800.0,11.9415,11.9494,11.9258,11.9337,336800.0
2008-06-23 14:40:00,15.2,15.21,15.18,15.19,330800.0,11.9337,11.9415,11.918,11.9258,330800.0
2008-06-23 14:45:00,15.18,15.19,15.16,15.16,375000.0,11.918,11.9258,11.9023,11.9023,375000.0
2008-06-23 14:50:00,15.16,15.18,15.15,15.18,755000.0,11.9023,11.918,11.8944,11.918,755000.0
2008-06-23 14:55:00,15.17,15.18,15.16,15.17,168400.0,11.9101,11.918,11.9023,11.9101,168400.0
2008-06-23 15:00:00,15.17,15.18,15.13,15.14,355800.0,11.9101,11.918,11.8787,11.8866,355800.0
2008-06-23 15:05:00,15.14,15.15,15.13,15.13,238800.0,11.8866,11.8944,11.8787,11.8787,238800.0
2008-06-23 15:10:00,15.13,15.15,15.13,15.15,256800.0,11.8787,11.8944,11.8787,11.8944,256800.0
2008-06-23 15:15:00,15.15,15.15,15.12,15.13,584600.0,11.8944,11.8944,11.8709,11.8787,584600.0
2008-06-23 15:20:00,15.13,15.13,15.11,15.12,358600.0,11.8787,11.8787,11.863,11.8709,358600.0
2008-06-23 15:25:00,15.12,15.17,15.11,15.15,643400.0,11.8709,11.9101,11.863,11.8944,643400.0
2008-06-23 15:30:00,15.15,15.16,15.15,15.15,203200.0,11.8944,11.9023,11.8944,11.8944,203200.0
2008-06-23 15:35:00,15.15,15.15,15.12,15.15,534000.0,11.8944,11.8944,11.8709,11.8944,534000.0
2008-06-23 15:40:00,15.15,15.17,15.15,15.15,337800.0,11.8944,11.9101,11.8944,11.8944,337800.0
2008-06-23 15:45:00,15.15,15.18,15.14,15.17,1245200.0,11.8944,11.918,11.8866,11.9101,1245200.0
2008-06-23 15:50:00,15.17,15.19,15.15,15.18,527200.0,11.9101,11.9258,11.8944,11.918,527200.0
2008-06-23 15:55:00,15.18,15.19,15.14,15.14,271800.0,11.918,11.9258,11.8866,11.8866,271800.0
2008-06-24 09:30:00,15.06,15.1,15.06,15.08,95200.0,11.8238,11.8552,11.8238,11.8395,95200.0
2008-06-24 09:35:00,15.1,15.12,15.04,15.05,174600.0,11.8552,11.8709,11.8081,11.8159,174600.0
2008-06-24 09:40:00,15.07,15.08,14.99,14.99,147000.0,11.8316,11.8395,11.7688,11.7688,147000.0
2008-06-24 09:45:00,14.99,15.03,14.96,14.97,330600.0,11.7688,11.8002,11.7453,11.7531,330600.0
2008-06-24 09:50:00,14.97,14.99,14.94,14.97,135000.0,11.7531,11.7688,11.7295,11.7531,135000.0
2008-06-24 09:55:00,14.97,14.99,14.86,14.88,345600.0,11.7531,11.7688,11.6667,11.6824,345600.0
2008-06-24 10:00:00,14.86,14.88,14.77,14.88,772600.0,11.6667,11.6824,11.5961,11.6824,772600.0
2008-06-24 10:05:00,14.89,14.91,14.83,14.83,347000.0,11.6903,11.706,11.6432,11.6432,347000.0
2008-06-24 10:10:00,14.83,14.89,14.83,14.85,754200.0,11.6432,11.6903,11.6432,11.6589,754200.0
2008-06-24 10:15:00,14.86,14.88,14.83,14.86,99600.0,11.6667,11.6824,11.6432,11.6667,99600.0
2008-06-24 10:20:00,14.87,14.87,14.84,14.85,146000.0,11.6746,11.6746,11.651,11.6589,146000.0
2008-06-24 10:25:00,14.85,14.87,14.83,14.85,74000.0,11.6589,11.6746,11.6432,11.6589,74000.0
2008-06-24 10:30:00,14.85,14.88,14.83,14.86,340800.0,11.6589,11.6824,11.6432,11.6667,340800.0
2008-06-24 10:35:00,14.85,14.87,14.85,14.86,66800.0,11.6589,11.6746,11.6589,11.6667,66800.0
2008-06-24 10:40:00,14.85,14.88,14.82,14.88,229200.0,11.6589,11.6824,11.6353,11.6824,229200.0
2008-06-24 10:45:00,14.88,14.9,14.87,14.9,147200.0,11.6824,11.6981,11.6746,11.6981,147200.0
2008-06-24 10:50:00,14.9,14.93,14.9,14.92,445000.0,11.6981,11.7217,11.6981,11.7138,445000.0
2008-06-24 10:55:00,14.92,15.02,14.92,15.02,290400.0,11.7138,11.7924,11.7138,11.7924,290400.0
2008-06-24 11:00:00,15.02,15.04,14.99,15.04,163000.0,11.7924,11.8081,11.7688,11.8081,163000.0
2008-06-24 11:05:00,15.05,15.05,14.99,15.02,82800.0,11.8159,11.8159,11.7688,11.7924,82800.0
2008-06-24 11:10:00,15.01,15.01,14.96,14.99,280800.0,11.7845,11.7845,11.7453,11.7688,280800.0
2008-06-24 11:15:00,14.99,15.11,14.99,15.11,807600.0,11.7688,11.863,11.7688,11.863,807600.0
2008-06-24 11:20:00,15.11,15.17,15.11,15.15,1042200.0,11.863,11.9101,11.863,11.8944,1042200.0
2008-06-24 11:25:00,15.15,15.15,15.09,15.11,108200.0,11.8944,11.8944,11.8473,11.863,108200.0
2008-06-24 11:30:00,15.1,15.11,15.07,15.08,140200.0,11.8552,11.863,11.8316,11.8395,140200.0
2008-06-24 11:35:00,15.08,15.1,15.06,15.1,369400.0,11.8395,11.8552,11.8238,11.8552,369400.0
2008-06-24 11:40:00,15.1,15.11,15.09,15.11,63000.0,11.8552,11.863,11.8473,11.863,63000.0
2008-06-24 11:45:00,15.11,15.2,15.11,15.19,235200.0,11.863,11.9337,11.863,11.9258,235200.0
2008-06-24 11:50:00,15.2,15.24,15.2,15.24,190000.0,11.9337,11.9651,11.9337,11.9651,190000.0
2008-06-24 11:55:00,15.24,15.3,15.24,15.28,286600.0,11.9651,12.0122,11.9651,11.9965,286600.0
2008-06-24 12:00:00,15.28,15.28,15.25,15.26,67800.0,11.9965,11.9965,11.9729,11.9808,67800.0
2008-06-24 12:05:00,15.26,15.27,15.24,15.26,46400.0,11.9808,11.9886,11.9651,11.9808,46400.0
2008-06-24 12:10:00,15.26,15.27,15.25,15.26,26800.0,11.9808,11.9886,11.9729,11.9808,26800.0
2008-06-24 12:15:00,15.26,15.28,15.24,15.24,195200.0,11.9808,11.9965,11.9651,11.9651,195200.0
2008-06-24 12:20:00,15.24,15.25,15.24,15.25,173200.0,11.9651,11.9729,11.9651,11.9729,173200.0
2008-06-24 12:25:00,15.25,15.31,15.25,15.31,79400.0,11.9729,12.02,11.9729,12.02,79400.0
2008-06-24 12:30:00,15.31,15.37,15.31,15.33,471600.0,12.02,12.0671,12.02,12.0357,471600.0
2008-06-24 12:35:00,15.33,15.33,15.32,15.32,29400.0,12.0357,12.0357,12.0279,12.0279,29400.0
2008-06-24 12:40:00,15.33,15.33,15.29,15.29,98200.0,12.0357,12.0357,12.0043,12.0043,98200.0
2008-06-24 12:45:00,15.28,15.29,15.27,15.27,36600.0,11.9965,12.0043,11.9886,11.9886,36600.0
2008-06-24 12:50:00,15.26,15.26,15.22,15.22,32400.0,11.9808,11.9808,11.9494,11.9494,32400.0
2008-06-24 12:55:00,15.22,15.23,15.21,15.21,91800.0,11.9494,11.9572,11.9415,11.9415,91800.0
2008-06-24 13:00:00,15.21,15.24,15.21,15.24,49800.0,11.9415,11.9651,11.9415,11.9651,49800.0
2008-06-24 13:05:00,15.24,15.26,15.24,15.24,45400.0,11.9651,11.9808,11.9651,11.9651,45400.0
2008-06-24 13:10:00,15.25,15.26,15.22,15.23,38000.0,11.9729,11.9808,11.9494,11.9572,38000.0
2008-06-24 13:15:00,15.22,15.24,15.22,15.24,65600.0,11.9494,11.9651,11.9494,11.9651,65600.0
2008-06-24 13:20:00,15.23,15.26,15.22,15.26,69600.0,11.9572,11.9808,11.9494,11.9808,69600.0
2008-06-24 13:25:00,15.26,15.26,15.21,15.21,99400.0,11.9808,11.9808,11.9415,11.9415,99400.0
2008-06-24 13:30:00,15.2,15.2,15.18,15.19,105200.0,11.9337,11.9337,11.918,11.9258,105200.0
2008-06-24 13:35:00,15.18,15.2,15.17,15.2,69800.0,11.918,11.9337,11.9101,11.9337,69800.0
2008-06-24 13:40:00,15.2,15.2,15.18,15.18,57200.0,11.9337,11.9337,11.918,11.918,57200.0
2008-06-24 13:45:00,15.18,15.21,15.18,15.21,160800.0,11.918,11.9415,11.918,11.9415,160800.0
2008-06-24 13:50:00,15.21,15.22,15.2,15.22,38200.0,11.9415,11.9494,11.9337,11.9494,38200.0
2008-06-24 13:55:00,15.22,15.22,15.2,15.21,36800.0,11.9494,11.9494,11.9337,11.9415,36800.0
2008-06-24 14:00:00,15.22,15.28,15.22,15.27,115200.0,11.9494,11.9965,11.9494,11.9886,115200.0
2008-06-24 14:05:00,15.28,15.28,15.26,15.26,49800.0,11.9965,11.9965,11.9808,11.9808,49800.0
2008-06-24 14:10:00,15.26,15.26,15.22,15.24,42200.0,11.9808,11.9808,11.9494,11.9651,42200.0
2008-06-24 14:15:00,15.24,15.27,15.24,15.27,54200.0,11.9651,11.9886,11.9651,11.9886,54200.0
2008-06-24 14:20:00,15.27,15.27,15.25,15.25,83200.0,11.9886,11.9886,11.9729,11.9729,83200.0
2008-06-24 14:25:00,15.24,15.27,15.24,15.26,90200.0,11.9651,11.9886,11.9651,11.9808,90200.0
2008-06-24 14:30:00,15.26,15.27,15.25,15.26,159400.0,11.9808,11.9886,11.9729,11.9808,159400.0
2008-06-24 14:35:00,15.26,15.27,15.22,15.22,458200.0,11.9808,11.9886,11.9494,11.9494,458200.0
2008-06-24 14:40:00,15.21,15.22,15.2,15.21,79400.0,11.9415,11.9494,11.9337,11.9415,79400.0
2008-06-24 14:45:00,15.21,15.22,15.13,15.15,398600.0,11.9415,11.9494,11.8787,11.8944,398600.0
2008-06-24 14:50:00,15.14,15.15,15.13,15.15,87400.0,11.8866,11.8944,11.8787,11.8944,87400.0
2008-06-24 14:55:00,15.15,15.17,15.15,15.15,81000.0,11.8944,11.9101,11.8944,11.8944,81000.0
2008-06-24 15:00:00,15.16,15.2,15.16,15.19,68000.0,11.9023,11.9337,11.9023,11.9258,68000.0
2008-06-24 15:05:00,15.19,15.19,15.13,15.15,101600.0,11.9258,11.9258,11.8787,11.8944,101600.0
2008-06-24 15:10:00,15.15,15.15,15.12,15.12,59600.0,11.8944,11.8944,11.8709,11.8709,59600.0
2008-06-24 15:15:00,15.12,15.15,15.12,15.14,167400.0,11.8709,11.8944,11.8709,11.8866,167400.0
2008-06-24 15:20:00,15.13,15.15,15.13,15.13,37600.0,11.8787,11.8944,11.8787,11.8787,37600.0
2008-06-24 15:25:00,15.12,15.13,15.08,15.1,279600.0,11.8709,11.8787,11.8395,11.8552,279600.0
2008-06-24 15:30:00,15.1,15.13,15.09,15.11,258400.0,11.8552,11.8787,11.8473,11.863,258400.0
2008-06-24 15:35:00,15.12,15.12,15.07,15.08,601800.0,11.8709,11.8709,11.8316,11.8395,601800.0
2008-06-24 15:40:00,15.08,15.12,15.05,15.12,354200.0,11.8395,11.8709,11.8159,11.8709,354200.0
2008-06-24 15:45:00,15.12,15.12,15.1,15.11,188200.0,11.8709,11.8709,11.8552,11.863,188200.0
2008-06-24 15:50:00,15.11,15.11,15.07,15.08,209200.0,11.863,11.863,11.8316,11.8395,209200.0
2008-06-24 15:55:00,15.08,15.08,15.05,15.06,291200.0,11.8395,11.8395,11.8159,11.8238,291200.0
2008-06-25 09:30:00,15.22,15.22,15.13,15.15,263600.0,11.9494,11.9494,11.8787,11.8944,263600.0
2008-06-25 09:35:00,15.15,15.36,15.15,15.36,499000.0,11.8944,12.0593,11.8944,12.0593,499000.0
2008-06-25 09:40:00,15.36,15.43,15.33,15.43,350600.0,12.0593,12.1143,12.0357,12.1143,350600.0
2008-06-25 09:45:00,15.42,15.44,15.37,15.38,199000.0,12.1064,12.1221,12.0671,12.075,199000.0
2008-06-25 09:50:00,15.38,15.38,15.32,15.34,126400.0,12.075,12.075,12.0279,12.0436,126400.0
2008-06-25 09:55:00,15.34,15.38,15.33,15.38,57600.0,12.0436,12.075,12.0357,12.075,57600.0
2008-06-25 10:00:00,15.38,15.45,15.38,15.41,300000.0,12.075,12.13,12.075,12.0986,300000.0
2008-06-25 10:05:00,15.41,15.42,15.38,15.4,184800.0,12.0986,12.1064,12.075,12.0907,184800.0
2008-06-25 10:10:00,15.4,15.4,15.38,15.38,223800.0,12.0907,12.0907,12.075,12.075,223800.0
2008-06-25 10:15:00,15.38,15.4,15.38,15.4,152200.0,12.075,12.0907,12.075,12.0907,152200.0
2008-06-25 10:20:00,15.4,15.47,15.4,15.47,409400.0,12.0907,12.1457,12.0907,12.1457,409400.0
2008-06-25 10:25:00,15.47,15.52,15.47,15.52,419200.0,12.1457,12.1849,12.1457,12.1849,419200.0
2008-06-25 10:30:00,15.52,15.6,15.52,15.6,674800.0,12.1849,12.2477,12.1849,12.2477,674800.0
2008-06-25 10:35:00,15.6,15.7,15.6,15.68,675600.0,12.2477,12.3262,12.2477,12.3105,675600.0
2008-06-25 10:40:00,15.69,15.72,15.68,15.72,84800.0,12.3184,12.3419,12.3105,12.3419,84800.0
2008-06-25 10:45:00,15.72,15.78,15.72,15.78,215000.0,12.3419,12.389,12.3419,12.389,215000.0
2008-06-25 10:50:00,15.78,15.8,15.76,15.77,81200.0,12.389,12.4047,12.3733,12.3812,81200.0
2008-06-25 10:55:00,15.77,15.77,15.72,15.74,36600.0,12.3812,12.3812,12.3419,12.3576,36600.0
2008-06-25 11:00:00,15.74,15.77,15.72,15.76,35200.0,12.3576,12.3812,12.3419,12.3733,35200.0
2008-06-25 11:05:00,15.77,15.8,15.76,15.78,43600.0,12.3812,12.4047,12.3733,12.389,43600.0
2008-06-25 11:10:00,15.78,15.78,15.73,15.73,43200.0,12.389,12.389,12.3498,12.3498,43200.0
2008-06-25 11:15:00,15.72,15.74,15.69,15.74,462800.0,12.3419,12.3576,12.3184,12.3576,462800.0
2008-06-25 11:20:00,15.74,15.76,15.74,15.74,46000.0,12.3576,12.3733,12.3576,12.3576,46000.0
2008-06-25 11:25:00,15.74,15.75,15.69,15.7,313200.0,12.3576,12.3655,12.3184,12.3262,313200.0
2008-06-25 11:30:00,15.7,15.72,15.7,15.72,22000.0,12.3262,12.3419,12.3262,12.3419,22000.0
2008-06-25 11:35:00,15.74,15.74,15.7,15.7,25800.0,12.3576,12.3576,12.3262,12.3262,25800.0
2008-06-25 11:40:00,15.69,15.7,15.65,15.67,117200.0,12.3184,12.3262,12.287,12.3027,117200.0
2008-06-25 11:45:00,15.66,15.66,15.63,15.63,116800.0,12.2948,12.2948,12.2713,12.2713,116800.0
2008-06-25 11:50:00,15.63,15.63,15.61,15.61,19200.0,12.2713,12.2713,12.2556,12.2556,19200.0
2008-06-25 11:55:00,15.61,15.63,15.6,15.6,184000.0,12.2556,12.2713,12.2477,12.2477,184000.0
2008-06-25 12:00:00,15.6,15.6,15.59,15.59,21400.0,12.2477,12.2477,12.2399,12.2399,21400.0
2008-06-25 12:05:00,15.59,15.6,15.56,15.58,43000.0,12.2399,12.2477,12.2163,12.232,43000.0
2008-06-25 12:10:00,15.58,15.6,15.58,15.6,37000.0,12.232,12.2477,12.232,12.2477,37000.0
2008-06-25 12:15:00,15.59,15.59,15.57,15.57,210000.0,12.2399,12.2399,12.2242,12.2242,210000.0
2008-06-25 12:20:00,15.58,15.58,15.57,15.57,104200.0,12.232,12.232,12.2242,12.2242,104200.0
2008-06-25 12:25:00,15.58,15.58,15.56,15.57,104600.0,12.232,12.232,12.2163,12.2242,104600.0
2008-06-25 12:30:00,15.57,15.58,15.56,15.57,209200.0,12.2242,12.232,12.2163,12.2242,209200.0
2008-06-25 12:35:00,15.57,15.57,15.56,15.56,7000.0,12.2242,12.2242,12.2163,12.2163,7000.0
2008-06-25 12:40:00,15.56,15.56,15.52,15.53,100000.0,12.2163,12.2163,12.1849,12.1928,100000.0
2008-06-25 12:45:00,15.53,15.53,15.5,15.5,290600.0,12.1928,12.1928,12.1692,12.1692,290600.0
2008-06-25 12:50:00,15.49,15.51,15.49,15.49,74800.0,12.1614,12.1771,12.1614,12.1614,74800.0
2008-06-25 12:55:00,15.49,15.5,15.49,15.49,76400.0,12.1614,12.1692,12.1614,12.1614,76400.0
2008-06-25 13:00:00,15.49,15.5,15.48,15.49,121000.0,12.1614,12.1692,12.1535,12.1614,121000.0
2008-06-25 13:05:00,15.49,15.5,15.47,15.49,171400.0,12.1614,12.1692,12.1457,12.1614,171400.0
2008-06-25 13:10:00,15.49,15.5,15.49,15.5,404000.0,12.1614,12.1692,12.1614,12.1692,404000.0
2008-06-25 13:15:00,15.5,15.5,15.49,15.49,215200.0,12.1692,12.1692,12.1614,12.1614,215200.0
2008-06-25 13:20:00,15.5,15.53,15.5,15.52,505000.0,12.1692,12.1928,12.1692,12.1849,505000.0
2008-06-25 13:25:00,15.51,15.53,15.5,15.52,56600.0,12.1771,12.1928,12.1692,12.1849,56600.0
2008-06-25 13:30:00,15.52,15.52,15.51,15.51,8200.0,12.1849,12.1849,12.1771,12.1771,8200.0
2008-06-25 13:35:00,15.51,15.51,15.47,15.47,72000.0,12.1771,12.1771,12.1457,12.1457,72000.0
2008-06-25 13:40:00,15.47,15.48,15.47,15.47,86800.0,12.1457,12.1535,12.1457,12.1457,86800.0
2008-06-25 13:45:00,15.47,15.47,15.46,15.46,125400.0,12.1457,12.1457,12.1378,12.1378,125400.0
2008-06-25 13:50:00,15.46,15.46,15.44,15.44,125800.0,12.1378,12.1378,12.1221,12.1221,125800.0
2008-06-25 13:55:00,15.44,15.44,15.43,15.43,75800.0,12.1221,12.1221,12.1143,12.1143,75800.0
2008-06-25 14:00:00,15.43,15.44,15.43,15.43,83400.0,12.1143,12.1221,12.1143,12.1143,83400.0
2008-06-25 14:05:00,15.44,15.46,15.44,15.44,105000.0,12.1221,12.1378,12.1221,12.1221,105000.0
2008-06-25 14:10:00,15.45,15.52,15.4,15.45,597000.0,12.13,12.1849,12.0907,12.13,597000.0
2008-06-25 14:15:00,15.45,15.53,15.43,15.52,349400.0,12.13,12.1928,12.1143,12.1849,349400.0
2008-06-25 14:20:00,15.52,15.55,15.44,15.45,350200.0,12.1849,12.2085,12.1221,12.13,350200.0
2008-06-25 14:25:00,15.44,15.47,15.41,15.41,163600.0,12.1221,12.1457,12.0986,12.0986,163600.0
2008-06-25 14:30:00,15.38,15.4,15.34,15.38,2283200.0,12.075,12.0907,12.0436,12.075,2283200.0
2008-06-25 14:35:00,15.4,15.4,15.35,15.35,1697600.0,12.0907,12.0907,12.0514,12.0514,1697600.0
2008-06-25 14:40:00,15.35,15.36,15.29,15.31,831600.0,12.0514,12.0593,12.0043,12.02,831600.0
2008-06-25 14:45:00,15.31,15.33,15.24,15.33,567800.0,12.02,12.0357,11.9651,12.0357,567800.0
2008-06-25 14:50:00,15.33,15.4,15.29,15.36,250800.0,12.0357,12.0907,12.0043,12.0593,250800.0
2008-06-25 14:55:00,15.36,15.38,15.33,15.37,433400.0,12.0593,12.075,12.0357,12.0671,433400.0
2008-06-25 15:00:00,15.38,15.53,15.36,15.51,1025600.0,12.075,12.1928,12.0593,12.1771,1025600.0
2008-06-25 15:05:00,15.52,15.55,15.51,15.51,298400.0,12.1849,12.2085,12.1771,12.1771,298400.0
2008-06-25 15:10:00,15.51,15.51,15.44,15.44,452400.0,12.1771,12.1771,12.1221,12.1221,452400.0
2008-06-25 15:15:00,15.43,15.45,15.4,15.41,157600.0,12.1143,12.13,12.0907,12.0986,157600.0
2008-06-25 15:20:00,15.4,15.4,15.33,15.36,192200.0,12.0907,12.0907,12.0357,12.0593,192200.0
2008-06-25 15:25:00,15.37,15.37,15.33,15.36,193600.0,12.0671,12.0671,12.0357,12.0593,193600.0
2008-06-25 15:30:00,15.36,15.37,15.3,15.3,241600.0,12.0593,12.0671,12.0122,12.0122,241600.0
2008-06-25 15:35:00,15.29,15.32,15.24,15.29,145400.0,12.0043,12.0279,11.9651,12.0043,145400.0
2008-06-25 15:40:00,15.29,15.35,15.29,15.34,293000.0,12.0043,12.0514,12.0043,12.0436,293000.0
2008-06-25 15:45:00,15.34,15.34,15.28,15.28,181400.0,12.0436,12.0436,11.9965,11.9965,181400.0
2008-06-25 15:50:00,15.28,15.35,15.28,15.34,145400.0,11.9965,12.0514,11.9965,12.0436,145400.0
2008-06-25 15:55:00,15.33,15.37,15.31,15.36,351200.0,12.0357,12.0671,12.02,12.0593,351200.0
2008-06-26 09:30:00,15.03,15.17,15.01,15.01,97200.0,11.8002,11.9101,11.7845,11.7845,97200.0
2008-06-26 09:35:00,15.04,15.1,15.01,15.1,97400.0,11.8081,11.8552,11.7845,11.8552,97400.0
2008-06-26 09:40:00,15.13,15.15,15.08,15.08,202200.0,11.8787,11.8944,11.8395,11.8395,202200.0
2008-06-26 09:45:00,15.08,15.08,14.99,14.99,243200.0,11.8395,11.8395,11.7688,11.7688,243200.0
2008-06-26 09:50:00,14.99,15.03,14.97,15.02,310600.0,11.7688,11.8002,11.7531,11.7924,310600.0
2008-06-26 09:55:00,15.02,15.03,14.97,14.98,158800.0,11.7924,11.8002,11.7531,11.761,158800.0
2008-06-26 10:00:00,14.99,15.03,14.97,14.97,303600.0,11.7688,11.8002,11.7531,11.7531,303600.0
2008-06-26 10:05:00,14.96,14.99,14.95,14.99,40000.0,11.7453,11.7688,11.7374,11.7688,40000.0
2008-06-26 10:10:00,14.97,15.0,14.96,14.99,91400.0,11.7531,11.7767,11.7453,11.7688,91400.0
2008-06-26 10:15:00,14.99,14.99,14.95,14.97,144600.0,11.7688,11.7688,11.7374,11.7531,144600.0
2008-06-26 10:20:00,14.96,15.0,14.96,14.99,37200.0,11.7453,11.7767,11.7453,11.7688,37200.0
2008-06-26 10:25:00,14.99,15.1,14.99,15.08,94800.0,11.7688,11.8552,11.7688,11.8395,94800.0
2008-06-26 10:30:00,15.06,15.07,15.03,15.04,62600.0,11.8238,11.8316,11.8002,11.8081,62600.0
2008-06-26 10:35:00,15.04,15.04,14.99,14.99,41800.0,11.8081,11.8081,11.7688,11.7688,41800.0
2008-06-26 10:40:00,15.0,15.02,14.97,15.0,68200.0,11.7767,11.7924,11.7531,11.7767,68200.0
2008-06-26 10:45:00,15.01,15.01,14.96,14.98,203400.0,11.7845,11.7845,11.7453,11.761,203400.0
2008-06-26 10:50:00,14.98,15.01,14.96,14.96,248800.0,11.761,11.7845,11.7453,11.7453,248800.0
2008-06-26 10:55:00,14.96,14.97,14.91,14.93,158200.0,11.7453,11.7531,11.706,11.7217,158200.0
2008-06-26 11:00:00,14.92,14.93,14.92,14.93,76600.0,11.7138,11.7217,11.7138,11.7217,76600.0
2008-06-26 11:05:00,14.93,14.94,14.93,14.94,125000.0,11.7217,11.7295,11.7217,11.7295,125000.0
2008-06-26 11:10:00,14.95,14.96,14.93,14.96,38000.0,11.7374,11.7453,11.7217,11.7453,38000.0
2008-06-26 11:15:00,14.95,14.97,14.94,14.94,57400.0,11.7374,11.7531,11.7295,11.7295,57400.0
2008-06-26 11:20:00,14.94,14.97,14.93,14.97,60000.0,11.7295,11.7531,11.7217,11.7531,60000.0
2008-06-26 11:25:00,14.97,14.99,14.96,14.97,312400.0,11.7531,11.7688,11.7453,11.7531,312400.0
2008-06-26 11:30:00,14.97,14.97,14.96,14.96,297200.0,11.7531,11.7531,11.7453,11.7453,297200.0
2008-06-26 11:35:00,14.96,14.97,14.94,14.94,164200.0,11.7453,11.7531,11.7295,11.7295,164200.0
2008-06-26 11:40:00,14.95,15.01,14.95,14.99,140000.0,11.7374,11.7845,11.7374,11.7688,140000.0
2008-06-26 11:45:00,14.99,15.02,14.99,15.02,59000.0,11.7688,11.7924,11.7688,11.7924,59000.0
2008-06-26 11:50:00,15.01,15.03,14.99,14.99,458000.0,11.7845,11.8002,11.7688,11.7688,458000.0
2008-06-26 11:55:00,14.99,15.0,14.99,15.0,56000.0,11.7688,11.7767,11.7688,11.7767,56000.0
2008-06-26 12:00:00,15.0,15.02,14.99,15.01,128800.0,11.7767,11.7924,11.7688,11.7845,128800.0
2008-06-26 12:05:00,15.01,15.01,14.98,15.01,55200.0,11.7845,11.7845,11.761,11.7845,55200.0
2008-06-26 12:10:00,15.01,15.01,14.99,14.99,225400.0,11.7845,11.7845,11.7688,11.7688,225400.0
2008-06-26 12:15:00,15.0,15.01,14.99,14.99,31800.0,11.7767,11.7845,11.7688,11.7688,31800.0
2008-06-26 12:20:00,14.99,15.02,14.99,14.99,259800.0,11.7688,11.7924,11.7688,11.7688,259800.0
2008-06-26 12:25:00,14.98,14.99,14.94,14.94,887800.0,11.761,11.7688,11.7295,11.7295,887800.0
2008-06-26 12:30:00,14.94,14.94,14.92,14.92,129000.0,11.7295,11.7295,11.7138,11.7138,129000.0
2008-06-26 12:35:00,14.91,14.94,14.9,14.94,65600.0,11.706,11.7295,11.6981,11.7295,65600.0
2008-06-26 12:40:00,14.94,14.95,14.92,14.93,106000.0,11.7295,11.7374,11.7138,11.7217,106000.0
2008-06-26 12:45:00,14.94,14.94,14.92,14.93,116600.0,11.7295,11.7295,11.7138,11.7217,116600.0
2008-06-26 12:50:00,14.93,14.94,14.92,14.93,46000.0,11.7217,11.7295,11.7138,11.7217,46000.0
2008-06-26 12:55:00,14.93,14.95,14.93,14.94,28400.0,11.7217,11.7374,11.7217,11.7295,28400.0
2008-06-26 13:00:00,14.95,14.99,14.95,14.99,59600.0,11.7374,11.7688,11.7374,11.7688,59600.0
2008-06-26 13:05:00,14.99,14.99,14.96,14.97,65600.0,11.7688,11.7688,11.7453,11.7531,65600.0
2008-06-26 13:10:00,14.97,14.98,14.96,14.97,37400.0,11.7531,11.761,11.7453,11.7531,37400.0
2008-06-26 13:15:00,14.97,14.98,14.96,14.97,150000.0,11.7531,11.761,11.7453,11.7531,150000.0
2008-06-26 13:20:00,14.98,14.98,14.97,14.97,85800.0,11.761,11.761,11.7531,11.7531,85800.0
2008-06-26 13:25:00,14.97,14.97,14.92,14.93,155000.0,11.7531,11.7531,11.7138,11.7217,155000.0
2008-06-26 13:30:00,14.93,14.95,14.92,14.94,62400.0,11.7217,11.7374,11.7138,11.7295,62400.0
2008-06-26 13:35:00,14.94,14.96,14.94,14.96,42600.0,11.7295,11.7453,11.7295,11.7453,42600.0
2008-06-26 13:40:00,14.96,14.96,14.93,14.94,92200.0,11.7453,11.7453,11.7217,11.7295,92200.0
2008-06-26 13:45:00,14.94,14.95,14.93,14.93,51200.0,11.7295,11.7374,11.7217,11.7217,51200.0
2008-06-26 13:50:00,14.93,14.97,14.93,14.96,481000.0,11.7217,11.7531,11.7217,11.7453,481000.0
2008-06-26 13:55:00,14.96,14.96,14.94,14.95,145000.0,11.7453,11.7453,11.7295,11.7374,145000.0
2008-06-26 14:00:00,14.94,14.95,14.92,14.94,426000.0,11.7295,11.7374,11.7138,11.7295,426000.0
2008-06-26 14:05:00,14.94,14.97,14.94,14.97,151000.0,11.7295,11.7531,11.7295,11.7531,151000.0
2008-06-26 14:10:00,14.97,14.97,14.9,14.9,94600.0,11.7531,11.7531,11.6981,11.6981,94600.0
2008-06-26 14:15:00,14.91,14.93,14.89,14.9,117400.0,11.706,11.7217,11.6903,11.6981,117400.0
2008-06-26 14:20:00,14.9,14.9,14.87,14.88,154600.0,11.6981,11.6981,11.6746,11.6824,154600.0
2008-06-26 14:25:00,14.89,14.95,14.88,14.94,468200.0,11.6903,11.7374,11.6824,11.7295,468200.0
2008-06-26 14:30:00,14.94,14.94,14.89,14.9,535400.0,11.7295,11.7295,11.6903,11.6981,535400.0
2008-06-26 14:35:00,14.9,14.92,14.88,14.88,69600.0,11.6981,11.7138,11.6824,11.6824,69600.0
2008-06-26 14:40:00,14.88,14.9,14.86,14.86,161200.0,11.6824,11.6981,11.6667,11.6667,161200.0
2008-06-26 14:45:00,14.86,14.87,14.83,14.84,54200.0,11.6667,11.6746,11.6432,11.651,54200.0
2008-06-26 14:50:00,14.83,14.86,14.83,14.84,675600.0,11.6432,11.6667,11.6432,11.651,675600.0
2008-06-26 14:55:00,14.84,14.86,14.84,14.85,116200.0,11.651,11.6667,11.651,11.6589,116200.0
2008-06-26 15:00:00,14.86,14.9,14.85,14.88,117600.0,11.6667,11.6981,11.6589,11.6824,117600.0
2008-06-26 15:05:00,14.88,14.9,14.87,14.89,77600.0,11.6824,11.6981,11.6746,11.6903,77600.0
2008-06-26 15:10:00,14.89,14.9,14.87,14.88,79600.0,11.6903,11.6981,11.6746,11.6824,79600.0
2008-06-26 15:15:00,14.88,14.94,14.88,14.9,206200.0,11.6824,11.7295,11.6824,11.6981,206200.0
2008-06-26 15:20:00,14.89,14.93,14.88,14.93,105400.0,11.6903,11.7217,11.6824,11.7217,105400.0
2008-06-26 15:25:00,14.92,14.95,14.92,14.93,512800.0,11.7138,11.7374,11.7138,11.7217,512800.0
2008-06-26 15:30:00,14.93,14.93,14.9,14.92,219800.0,11.7217,11.7217,11.6981,11.7138,219800.0
2008-06-26 15:35:00,14.91,14.94,14.9,14.92,446800.0,11.706,11.7295,11.6981,11.7138,446800.0
2008-06-26 15:40:00,14.92,14.92,14.87,14.9,191400.0,11.7138,11.7138,11.6746,11.6981,191400.0
2008-06-26 15:45:00,14.9,14.9,14.87,14.9,310200.0,11.6981,11.6981,11.6746,11.6981,310200.0
2008-06-26 15:50:00,14.9,14.9,14.85,14.85,183000.0,11.6981,11.6981,11.6589,11.6589,183000.0
2008-06-26 15:55:00,14.85,14.88,14.85,14.86,535800.0,11.6589,11.6824,11.6589,11.6667,535800.0
2008-06-27 09:30:00,14.74,14.94,14.74,14.92,206200.0,11.5725,11.7295,11.5725,11.7138,206200.0
2008-06-27 09:35:00,14.92,14.92,14.75,14.78,121800.0,11.7138,11.7138,11.5804,11.6039,121800.0
2008-06-27 09:40:00,14.77,14.77,14.57,14.57,339600.0,11.5961,11.5961,11.4391,11.4391,339600.0
2008-06-27 09:45:00,14.58,14.58,14.53,14.55,268600.0,11.4469,11.4469,11.4077,11.4234,268600.0
2008-06-27 09:50:00,14.56,14.74,14.56,14.72,350000.0,11.4312,11.5725,11.4312,11.5568,350000.0
2008-06-27 09:55:00,14.72,14.78,14.71,14.77,71200.0,11.5568,11.6039,11.549,11.5961,71200.0
2008-06-27 10:00:00,14.81,15.01,14.81,14.99,312000.0,11.6275,11.7845,11.6275,11.7688,312000.0
2008-06-27 10:05:00,14.99,15.02,14.94,14.97,301000.0,11.7688,11.7924,11.7295,11.7531,301000.0
2008-06-27 10:10:00,14.97,14.97,14.89,14.89,638600.0,11.7531,11.7531,11.6903,11.6903,638600.0
2008-06-27 10:15:00,14.89,14.94,14.88,14.93,198200.0,11.6903,11.7295,11.6824,11.7217,198200.0
2008-06-27 10:20:00,14.92,14.96,14.91,14.95,202800.0,11.7138,11.7453,11.706,11.7374,202800.0
2008-06-27 10:25:00,14.95,14.97,14.95,14.95,88400.0,11.7374,11.7531,11.7374,11.7374,88400.0
2008-06-27 10:30:00,14.94,15.0,14.94,15.0,484600.0,11.7295,11.7767,11.7295,11.7767,484600.0
2008-06-27 10:35:00,14.99,15.02,14.93,14.96,120600.0,11.7688,11.7924,11.7217,11.7453,120600.0
2008-06-27 10:40:00,14.95,14.95,14.84,14.86,176000.0,11.7374,11.7374,11.651,11.6667,176000.0
2008-06-27 10:45:00,14.84,14.84,14.79,14.79,229200.0,11.651,11.651,11.6118,11.6118,229200.0
2008-06-27 10:50:00,14.78,14.8,14.77,14.79,89800.0,11.6039,11.6196,11.5961,11.6118,89800.0
2008-06-27 10:55:00,14.79,14.8,14.77,14.8,49600.0,11.6118,11.6196,11.5961,11.6196,49600.0
2008-06-27 11:00:00,14.78,14.8,14.77,14.79,68600.0,11.6039,11.6196,11.5961,11.6118,68600.0
2008-06-27 11:05:00,14.8,14.82,14.79,14.81,60000.0,11.6196,11.6353,11.6118,11.6275,60000.0
2008-06-27 11:10:00,14.81,14.85,14.79,14.83,34600.0,11.6275,11.6589,11.6118,11.6432,34600.0
2008-06-27 11:15:00,14.83,14.85,14.8,14.82,27000.0,11.6432,11.6589,11.6196,11.6353,27000.0
2008-06-27 11:20:00,14.83,14.85,14.81,14.84,51200.0,11.6432,11.6589,11.6275,11.651,51200.0
2008-06-27 11:25:00,14.84,14.87,14.82,14.87,120400.0,11.651,11.6746,11.6353,11.6746,120400.0
2008-06-27 11:30:00,14.87,14.87,14.84,14.87,51000.0,11.6746,11.6746,11.651,11.6746,51000.0
2008-06-27 11:35:00,14.86,14.88,14.86,14.87,169800.0,11.6667,11.6824,11.6667,11.6746,169800.0
2008-06-27 11:40:00,14.86,14.86,14.85,14.85,64200.0,11.6667,11.6667,11.6589,11.6589,64200.0
2008-06-27 11:45:00,14.85,14.88,14.85,14.88,20600.0,11.6589,11.6824,11.6589,11.6824,20600.0
2008-06-27 11:50:00,14.88,14.88,14.84,14.84,30600.0,11.6824,11.6824,11.651,11.651,30600.0
2008-06-27 11:55:00,14.83,14.85,14.8,14.81,122600.0,11.6432,11.6589,11.6196,11.6275,122600.0
2008-06-27 12:00:00,14.81,14.82,14.8,14.82,435600.0,11.6275,11.6353,11.6196,11.6353,435600.0
2008-06-27 12:05:00,14.82,14.85,14.82,14.85,39800.0,11.6353,11.6589,11.6353,11.6589,39800.0
2008-06-27 12:10:00,14.84,14.84,14.81,14.83,12400.0,11.651,11.651,11.6275,11.6432,12400.0
2008-06-27 12:15:00,14.84,14.84,14.82,14.83,11800.0,11.651,11.651,11.6353,11.6432,11800.0
2008-06-27 12:20:00,14.85,14.87,14.84,14.86,78200.0,11.6589,11.6746,11.651,11.6667,78200.0
2008-06-27 12:25:00,14.86,14.87,14.85,14.85,23000.0,11.6667,11.6746,11.6589,11.6589,23000.0
2008-06-27 12:30:00,14.86,14.86,14.83,14.83,12200.0,11.6667,11.6667,11.6432,11.6432,12200.0
2008-06-27 12:35:00,14.83,14.83,14.81,14.81,19800.0,11.6432,11.6432,11.6275,11.6275,19800.0
2008-06-27 12:40:00,14.81,14.81,14.78,14.81,31600.0,11.6275,11.6275,11.6039,11.6275,31600.0
2008-06-27 12:45:00,14.81,14.81,14.78,14.79,76800.0,11.6275,11.6275,11.6039,11.6118,76800.0
2008-06-27 12:50:00,14.79,14.81,14.77,14.81,70600.0,11.6118,11.6275,11.5961,11.6275,70600.0
2008-06-27 12:55:00,14.81,14.81,14.79,14.8,28600.0,11.6275,11.6275,11.6118,11.6196,28600.0
2008-06-27 13:00:00,14.79,14.8,14.75,14.76,38200.0,11.6118,11.6196,11.5804,11.5882,38200.0
2008-06-27 13:05:00,14.75,14.77,14.75,14.75,68600.0,11.5804,11.5961,11.5804,11.5804,68600.0
2008-06-27 13:10:00,14.75,14.76,14.72,14.72,251800.0,11.5804,11.5882,11.5568,11.5568,251800.0
2008-06-27 13:15:00,14.72,14.76,14.72,14.76,115200.0,11.5568,11.5882,11.5568,11.5882,115200.0
2008-06-27 13:20:00,14.76,14.77,14.74,14.75,136400.0,11.5882,11.5961,11.5725,11.5804,136400.0
2008-06-27 13:25:00,14.74,14.76,14.74,14.74,37800.0,11.5725,11.5882,11.5725,11.5725,37800.0
2008-06-27 13:30:00,14.74,14.75,14.73,14.73,22800.0,11.5725,11.5804,11.5647,11.5647,22800.0
2008-06-27 13:35:00,14.72,14.72,14.68,14.68,72600.0,11.5568,11.5568,11.5254,11.5254,72600.0
2008-06-27 13:40:00,14.69,14.7,14.68,14.68,159600.0,11.5333,11.5411,11.5254,11.5254,159600.0
2008-06-27 13:45:00,14.68,14.7,14.66,14.7,258400.0,11.5254,11.5411,11.5097,11.5411,258400.0
2008-06-27 13:50:00,14.7,14.71,14.67,14.68,22600.0,11.5411,11.549,11.5176,11.5254,22600.0
2008-06-27 13:55:00,14.68,14.71,14.68,14.7,116200.0,11.5254,11.549,11.5254,11.5411,116200.0
2008-06-27 14:00:00,14.7,14.72,14.68,14.7,36200.0,11.5411,11.5568,11.5254,11.5411,36200.0
2008-06-27 14:05:00,14.7,14.72,14.69,14.71,109800.0,11.5411,11.5568,11.5333,11.549,109800.0
2008-06-27 14:10:00,14.7,14.71,14.68,14.68,67800.0,11.5411,11.549,11.5254,11.5254,67800.0
2008-06-27 14:15:00,14.69,14.78,14.69,14.74,201600.0,11.5333,11.6039,11.5333,11.5725,201600.0
2008-06-27 14:20:00,14.74,14.78,14.7,14.78,99000.0,11.5725,11.6039,11.5411,11.6039,99000.0
2008-06-27 14:25:00,14.77,14.87,14.75,14.85,221000.0,11.5961,11.6746,11.5804,11.6589,221000.0
2008-06-27 14:30:00,14.85,14.95,14.85,14.93,1435800.0,11.6589,11.7374,11.6589,11.7217,1435800.0
2008-06-27 14:35:00,14.93,14.94,14.92,14.92,152800.0,11.7217,11.7295,11.7138,11.7138,152800.0
2008-06-27 14:40:00,14.92,14.93,14.87,14.87,75600.0,11.7138,11.7217,11.6746,11.6746,75600.0
2008-06-27 14:45:00,14.87,14.88,14.84,14.88,41400.0,11.6746,11.6824,11.651,11.6824,41400.0
2008-06-27 14:50:00,14.88,14.88,14.86,14.88,39800.0,11.6824,11.6824,11.6667,11.6824,39800.0
2008-06-27 14:55:00,14.88,14.9,14.86,14.9,34000.0,11.6824,11.6981,11.6667,11.6981,34000.0
2008-06-27 15:00:00,14.9,14.9,14.87,14.87,30000.0,11.6981,11.6981,11.6746,11.6746,30000.0
2008-06-27 15:05:00,14.86,14.87,14.84,14.87,42200.0,11.6667,11.6746,11.651,11.6746,42200.0
2008-06-27 15:10:00,14.86,14.91,14.86,14.9,289600.0,11.6667,11.706,11.6667,11.6981,289600.0
2008-06-27 15:15:00,14.9,14.92,14.88,14.92,523400.0,11.6981,11.7138,11.6824,11.7138,523400.0
2008-06-27 15:20:00,14.92,14.94,14.9,14.92,214000.0,11.7138,11.7295,11.6981,11.7138,214000.0
2008-06-27 15:25:00,14.92,14.94,14.9,14.9,809000.0,11.7138,11.7295,11.6981,11.6981,809000.0
2008-06-27 15:30:00,14.9,14.9,14.88,14.88,91400.0,11.6981,11.6981,11.6824,11.6824,91400.0
2008-06-27 15:35:00,14.88,14.9,14.88,14.88,138400.0,11.6824,11.6981,11.6824,11.6824,138400.0
2008-06-27 15:40:00,14.88,14.94,14.88,14.9,93600.0,11.6824,11.7295,11.6824,11.6981,93600.0
2008-06-27 15:45:00,14.9,14.9,14.86,14.88,327000.0,11.6981,11.6981,11.6667,11.6824,327000.0
2008-06-27 15:50:00,14.88,14.9,14.86,14.87,132200.0,11.6824,11.6981,11.6667,11.6746,132200.0
2008-06-27 15:55:00,14.87,14.87,14.86,14.86,167400.0,11.6746,11.6746,11.6667,11.6667,167400.0
2008-06-30 09:30:00,14.76,14.96,14.75,14.75,43000.0,11.5882,11.7453,11.5804,11.5804,43000.0
2008-06-30 09:35:00,14.76,14.83,14.76,14.78,82600.0,11.5882,11.6432,11.5882,11.6039,82600.0
2008-06-30 09:40:00,14.76,14.76,14.7,14.72,56200.0,11.5882,11.5882,11.5411,11.5568,56200.0
2008-06-30 09:45:00,14.74,14.74,14.64,14.64,22600.0,11.5725,11.5725,11.494,11.494,22600.0
2008-06-30 09:50:00,14.62,14.63,14.58,14.61,102200.0,11.4783,11.4862,11.4469,11.4705,102200.0
2008-06-30 09:55:00,14.61,14.62,14.56,14.57,32400.0,11.4705,11.4783,11.4312,11.4391,32400.0
2008-06-30 10:00:00,14.58,14.62,14.54,14.56,189200.0,11.4469,11.4783,11.4155,11.4312,189200.0
2008-06-30 10:05:00,14.55,14.67,14.55,14.67,114000.0,11.4234,11.5176,11.4234,11.5176,114000.0
2008-06-30 10:10:00,14.67,14.75,14.67,14.74,512000.0,11.5176,11.5804,11.5176,11.5725,512000.0
2008-06-30 10:15:00,14.74,14.77,14.73,14.77,343000.0,11.5725,11.5961,11.5647,11.5961,343000.0
2008-06-30 10:20:00,14.77,14.84,14.77,14.79,610000.0,11.5961,11.651,11.5961,11.6118,610000.0
2008-06-30 10:25:00,14.79,14.81,14.76,14.81,352600.0,11.6118,11.6275,11.5882,11.6275,352600.0
2008-06-30 10:30:00,14.81,14.83,14.73,14.74,23800.0,11.6275,11.6432,11.5647,11.5725,23800.0
2008-06-30 10:35:00,14.73,14.79,14.72,14.76,66800.0,11.5647,11.6118,11.5568,11.5882,66800.0
2008-06-30 10:40:00,14.75,14.75,14.72,14.72,49000.0,11.5804,11.5804,11.5568,11.5568,49000.0
2008-06-30 10:45:00,14.72,14.74,14.7,14.74,10800.0,11.5568,11.5725,11.5411,11.5725,10800.0
2008-06-30 10:50:00,14.74,14.78,14.74,14.78,28000.0,11.5725,11.6039,11.5725,11.6039,28000.0
2008-06-30 10:55:00,14.79,14.83,14.79,14.83,12400.0,11.6118,11.6432,11.6118,11.6432,12400.0
2008-06-30 11:00:00,14.83,14.87,14.83,14.86,248800.0,11.6432,11.6746,11.6432,11.6667,248800.0
2008-06-30 11:05:00,14.85,14.86,14.84,14.84,312800.0,11.6589,11.6667,11.651,11.651,312800.0
2008-06-30 11:10:00,14.83,14.88,14.83,14.87,61000.0,11.6432,11.6824,11.6432,11.6746,61000.0
2008-06-30 11:15:00,14.88,14.92,14.88,14.92,114600.0,11.6824,11.7138,11.6824,11.7138,114600.0
2008-06-30 11:20:00,14.95,14.96,14.91,14.96,88400.0,11.7374,11.7453,11.706,11.7453,88400.0
2008-06-30 11:25:00,14.96,15.01,14.96,15.01,25200.0,11.7453,11.7845,11.7453,11.7845,25200.0
2008-06-30 11:30:00,15.02,15.03,14.99,15.01,110800.0,11.7924,11.8002,11.7688,11.7845,110800.0
2008-06-30 11:35:00,15.0,15.06,15.0,15.02,183600.0,11.7767,11.8238,11.7767,11.7924,183600.0
2008-06-30 11:40:00,15.02,15.06,15.02,15.02,46400.0,11.7924,11.8238,11.7924,11.7924,46400.0
2008-06-30 11:45:00,15.0,15.02,14.99,15.0,515200.0,11.7767,11.7924,11.7688,11.7767,515200.0
2008-06-30 11:50:00,15.0,15.03,14.98,15.03,151000.0,11.7767,11.8002,11.761,11.8002,151000.0
2008-06-30 11:55:00,15.03,15.06,15.03,15.05,171400.0,11.8002,11.8238,11.8002,11.8159,171400.0
2008-06-30 12:00:00,15.06,15.06,15.05,15.05,205600.0,11.8238,11.8238,11.8159,11.8159,205600.0
2008-06-30 12:05:00,15.04,15.06,15.04,15.05,129400.0,11.8081,11.8238,11.8081,11.8159,129400.0
2008-06-30 12:10:00,15.05,15.06,15.05,15.06,30400.0,11.8159,11.8238,11.8159,11.8238,30400.0
2008-06-30 12:15:00,15.06,15.08,15.06,15.07,72400.0,11.8238,11.8395,11.8238,11.8316,72400.0
2008-06-30 12:20:00,15.06,15.06,15.03,15.05,18200.0,11.8238,11.8238,11.8002,11.8159,18200.0
2008-06-30 12:25:00,15.04,15.06,15.03,15.06,21400.0,11.8081,11.8238,11.8002,11.8238,21400.0
2008-06-30 12:30:00,15.06,15.06,15.04,15.04,28800.0,11.8238,11.8238,11.8081,11.8081,28800.0
2008-06-30 12:35:00,15.04,15.04,14.96,14.96,105000.0,11.8081,11.8081,11.7453,11.7453,105000.0
2008-06-30 12:40:00,14.96,14.97,14.92,14.92,137000.0,11.7453,11.7531,11.7138,11.7138,137000.0
2008-06-30 12:45:00,14.92,14.97,14.92,14.97,73200.0,11.7138,11.7531,11.7138,11.7531,73200.0
2008-06-30 12:50:00,14.97,14.97,14.95,14.95,21200.0,11.7531,11.7531,11.7374,11.7374,21200.0
2008-06-30 12:55:00,14.95,14.95,14.93,14.93,24000.0,11.7374,11.7374,11.7217,11.7217,24000.0
2008-06-30 13:00:00,14.93,14.94,14.9,14.9,322800.0,11.7217,11.7295,11.6981,11.6981,322800.0
2008-06-30 13:05:00,14.9,14.9,14.88,14.88,16800.0,11.6981,11.6981,11.6824,11.6824,16800.0
2008-06-30 13:10:00,14.87,14.87,14.84,14.87,134000.0,11.6746,11.6746,11.651,11.6746,134000.0
2008-06-30 13:15:00,14.88,14.9,14.87,14.89,24000.0,11.6824,11.6981,11.6746,11.6903,24000.0
2008-06-30 13:20:00,14.9,14.9,14.88,14.88,99800.0,11.6981,11.6981,11.6824,11.6824,99800.0
2008-06-30 13:25:00,14.88,14.9,14.87,14.88,22600.0,11.6824,11.6981,11.6746,11.6824,22600.0
2008-06-30 13:30:00,14.86,14.86,14.83,14.85,42200.0,11.6667,11.6667,11.6432,11.6589,42200.0
2008-06-30 13:35:00,14.84,14.85,14.83,14.83,35000.0,11.651,11.6589,11.6432,11.6432,35000.0
2008-06-30 13:40:00,14.83,14.83,14.79,14.8,232400.0,11.6432,11.6432,11.6118,11.6196,232400.0
2008-06-30 13:45:00,14.8,14.8,14.72,14.73,123000.0,11.6196,11.6196,11.5568,11.5647,123000.0
2008-06-30 13:50:00,14.73,14.74,14.71,14.71,28800.0,11.5647,11.5725,11.549,11.549,28800.0
2008-06-30 13:55:00,14.72,14.77,14.72,14.77,46000.0,11.5568,11.5961,11.5568,11.5961,46000.0
2008-06-30 14:00:00,14.77,14.78,14.76,14.77,196800.0,11.5961,11.6039,11.5882,11.5961,196800.0
2008-06-30 14:05:00,14.78,14.78,14.75,14.78,159400.0,11.6039,11.6039,11.5804,11.6039,159400.0
2008-06-30 14:10:00,14.78,14.8,14.78,14.8,54000.0,11.6039,11.6196,11.6039,11.6196,54000.0
2008-06-30 14:15:00,14.8,14.8,14.79,14.79,29400.0,11.6196,11.6196,11.6118,11.6118,29400.0
2008-06-30 14:20:00,14.79,14.8,14.78,14.8,104200.0,11.6118,11.6196,11.6039,11.6196,104200.0
2008-06-30 14:25:00,14.79,14.81,14.79,14.8,259800.0,11.6118,11.6275,11.6118,11.6196,259800.0
2008-06-30 14:30:00,14.8,14.8,14.79,14.8,326200.0,11.6196,11.6196,11.6118,11.6196,326200.0
2008-06-30 14:35:00,14.8,14.83,14.8,14.83,449600.0,11.6196,11.6432,11.6196,11.6432,449600.0
2008-06-30 14:40:00,14.83,14.83,14.81,14.82,410400.0,11.6432,11.6432,11.6275,11.6353,410400.0
2008-06-30 14:45:00,14.82,14.84,14.81,14.83,114000.0,11.6353,11.651,11.6275,11.6432,114000.0
2008-06-30 14:50:00,14.83,14.85,14.81,14.85,2199600.0,11.6432,11.6589,11.6275,11.6589,2199600.0
2008-06-30 14:55:00,14.85,14.87,14.85,14.85,349600.0,11.6589,11.6746,11.6589,11.6589,349600.0
2008-06-30 15:00:00,14.86,14.87,14.86,14.86,82400.0,11.6667,11.6746,11.6667,11.6667,82400.0
2008-06-30 15:05:00,14.85,14.87,14.83,14.83,1460800.0,11.6589,11.6746,11.6432,11.6432,1460800.0
2008-06-30 15:10:00,14.83,14.84,14.81,14.83,65400.0,11.6432,11.651,11.6275,11.6432,65400.0
2008-06-30 15:15:00,14.84,14.84,14.82,14.83,124800.0,11.651,11.651,11.6353,11.6432,124800.0
2008-06-30 15:20:00,14.84,14.84,14.82,14.84,208800.0,11.651,11.651,11.6353,11.651,208800.0
2008-06-30 15:25:00,14.84,14.84,14.78,14.79,79400.0,11.651,11.651,11.6039,11.6118,79400.0
2008-06-30 15:30:00,14.79,14.79,14.74,14.74,155600.0,11.6118,11.6118,11.5725,11.5725,155600.0
2008-06-30 15:35:00,14.74,14.78,14.74,14.76,297200.0,11.5725,11.6039,11.5725,11.5882,297200.0
2008-06-30 15:40:00,14.76,14.78,14.76,14.76,130200.0,11.5882,11.6039,11.5882,11.5882,130200.0
2008-06-30 15:45:00,14.76,14.76,14.68,14.69,188000.0,11.5882,11.5882,11.5254,11.5333,188000.0
2008-06-30 15:50:00,14.69,14.69,14.63,14.65,724200.0,11.5333,11.5333,11.4862,11.5019,724200.0
2008-06-30 15:55:00,14.65,14.65,14.63,14.65,521000.0,11.5019,11.5019,11.4862,11.5019,521000.0
2008-07-01 09:30:00,14.5,14.5,14.37,14.39,314800.0,11.3841,11.3841,11.282,11.2977,314800.0
2008-07-01 09:35:00,14.39,14.43,14.34,14.4,1046400.0,11.2977,11.3291,11.2585,11.3056,1046400.0
2008-07-01 09:40:00,14.39,14.45,14.39,14.4,761800.0,11.2977,11.3448,11.2977,11.3056,761800.0
2008-07-01 09:45:00,14.4,14.45,14.37,14.45,432200.0,11.3056,11.3448,11.282,11.3448,432200.0
2008-07-01 09:50:00,14.45,14.51,14.45,14.49,204600.0,11.3448,11.392,11.3448,11.3762,204600.0
2008-07-01 09:55:00,14.49,14.62,14.49,14.62,775600.0,11.3762,11.4783,11.3762,11.4783,775600.0
2008-07-01 10:00:00,14.62,14.75,14.62,14.72,776200.0,11.4783,11.5804,11.4783,11.5568,776200.0
2008-07-01 10:05:00,14.72,14.73,14.59,14.6,621600.0,11.5568,11.5647,11.4548,11.4626,621600.0
2008-07-01 10:10:00,14.6,14.6,14.56,14.57,188200.0,11.4626,11.4626,11.4312,11.4391,188200.0
2008-07-01 10:15:00,14.56,14.66,14.56,14.63,299600.0,11.4312,11.5097,11.4312,11.4862,299600.0
2008-07-01 10:20:00,14.64,14.65,14.59,14.6,374000.0,11.494,11.5019,11.4548,11.4626,374000.0
2008-07-01 10:25:00,14.6,14.6,14.57,14.6,215000.0,11.4626,11.4626,11.4391,11.4626,215000.0
2008-07-01 10:30:00,14.6,14.65,14.6,14.65,33800.0,11.4626,11.5019,11.4626,11.5019,33800.0
2008-07-01 10:35:00,14.65,14.72,14.65,14.71,65000.0,11.5019,11.5568,11.5019,11.549,65000.0
2008-07-01 10:40:00,14.71,14.71,14.63,14.64,54200.0,11.549,11.549,11.4862,11.494,54200.0
2008-07-01 10:45:00,14.61,14.67,14.59,14.64,53000.0,11.4705,11.5176,11.4548,11.494,53000.0
2008-07-01 10:50:00,14.65,14.65,14.6,14.62,266600.0,11.5019,11.5019,11.4626,11.4783,266600.0
2008-07-01 10:55:00,14.63,14.72,14.62,14.72,391800.0,11.4862,11.5568,11.4783,11.5568,391800.0
2008-07-01 11:00:00,14.72,14.74,14.69,14.69,178600.0,11.5568,11.5725,11.5333,11.5333,178600.0
2008-07-01 11:05:00,14.69,14.69,14.65,14.65,53400.0,11.5333,11.5333,11.5019,11.5019,53400.0
2008-07-01 11:10:00,14.64,14.64,14.61,14.63,126200.0,11.494,11.494,11.4705,11.4862,126200.0
2008-07-01 11:15:00,14.65,14.65,14.6,14.6,34800.0,11.5019,11.5019,11.4626,11.4626,34800.0
2008-07-01 11:20:00,14.6,14.62,14.58,14.58,70200.0,11.4626,11.4783,11.4469,11.4469,70200.0
2008-07-01 11:25:00,14.59,14.6,14.57,14.57,24400.0,11.4548,11.4626,11.4391,11.4391,24400.0
2008-07-01 11:30:00,14.56,14.56,14.54,14.56,168000.0,11.4312,11.4312,11.4155,11.4312,168000.0
2008-07-01 11:35:00,14.55,14.55,14.54,14.54,5400.0,11.4234,11.4234,11.4155,11.4155,5400.0
2008-07-01 11:40:00,14.53,14.53,14.5,14.51,130600.0,11.4077,11.4077,11.3841,11.392,130600.0
2008-07-01 11:45:00,14.5,14.51,14.49,14.49,24200.0,11.3841,11.392,11.3762,11.3762,24200.0
2008-07-01 11:50:00,14.49,14.49,14.46,14.47,176200.0,11.3762,11.3762,11.3527,11.3605,176200.0
2008-07-01 11:55:00,14.47,14.47,14.44,14.46,119800.0,11.3605,11.3605,11.337,11.3527,119800.0
2008-07-01 12:00:00,14.46,14.48,14.44,14.47,135200.0,11.3527,11.3684,11.337,11.3605,135200.0
2008-07-01 12:05:00,14.47,14.5,14.45,14.5,183400.0,11.3605,11.3841,11.3448,11.3841,183400.0
2008-07-01 12:10:00,14.49,14.49,14.39,14.4,149000.0,11.3762,11.3762,11.2977,11.3056,149000.0
2008-07-01 12:15:00,14.4,14.4,14.35,14.36,335600.0,11.3056,11.3056,11.2663,11.2742,335600.0
2008-07-01 12:20:00,14.36,14.38,14.35,14.36,24000.0,11.2742,11.2899,11.2663,11.2742,24000.0
2008-07-01 12:25:00,14.36,14.37,14.32,14.34,307000.0,11.2742,11.282,11.2428,11.2585,307000.0
2008-07-01 12:30:00,14.35,14.42,14.35,14.4,86000.0,11.2663,11.3213,11.2663,11.3056,86000.0
2008-07-01 12:35:00,14.41,14.44,14.41,14.44,12000.0,11.3134,11.337,11.3134,11.337,12000.0
2008-07-01 12:40:00,14.44,14.44,14.39,14.39,32800.0,11.337,11.337,11.2977,11.2977,32800.0
2008-07-01 12:45:00,14.4,14.45,14.4,14.45,30400.0,11.3056,11.3448,11.3056,11.3448,30400.0
2008-07-01 12:50:00,14.45,14.48,14.43,14.48,30600.0,11.3448,11.3684,11.3291,11.3684,30600.0
2008-07-01 12:55:00,14.48,14.49,14.46,14.46,49600.0,11.3684,11.3762,11.3527,11.3527,49600.0
2008-07-01 13:00:00,14.46,14.47,14.45,14.46,44200.0,11.3527,11.3605,11.3448,11.3527,44200.0
2008-07-01 13:05:00,14.45,14.45,14.38,14.38,93000.0,11.3448,11.3448,11.2899,11.2899,93000.0
2008-07-01 13:10:00,14.39,14.45,14.38,14.44,186600.0,11.2977,11.3448,11.2899,11.337,186600.0
2008-07-01 13:15:00,14.44,14.46,14.44,14.45,38800.0,11.337,11.3527,11.337,11.3448,38800.0
2008-07-01 13:20:00,14.45,14.5,14.45,14.49,30600.0,11.3448,11.3841,11.3448,11.3762,30600.0
2008-07-01 13:25:00,14.49,14.49,14.45,14.47,39200.0,11.3762,11.3762,11.3448,11.3605,39200.0
2008-07-01 13:30:00,14.45,14.47,14.43,14.47,91400.0,11.3448,11.3605,11.3291,11.3605,91400.0
2008-07-01 13:35:00,14.46,14.46,14.42,14.44,68400.0,11.3527,11.3527,11.3213,11.337,68400.0
2008-07-01 13:40:00,14.44,14.46,14.42,14.45,46600.0,11.337,11.3527,11.3213,11.3448,46600.0
2008-07-01 13:45:00,14.45,14.53,14.45,14.53,72000.0,11.3448,11.4077,11.3448,11.4077,72000.0
2008-07-01 13:50:00,14.54,14.6,14.53,14.56,33800.0,11.4155,11.4626,11.4077,11.4312,33800.0
2008-07-01 13:55:00,14.56,14.66,14.56,14.64,690400.0,11.4312,11.5097,11.4312,11.494,690400.0
2008-07-01 14:00:00,14.63,14.68,14.62,14.65,302600.0,11.4862,11.5254,11.4783,11.5019,302600.0
2008-07-01 14:05:00,14.65,14.68,14.63,14.64,107600.0,11.5019,11.5254,11.4862,11.494,107600.0
2008-07-01 14:10:00,14.63,14.72,14.63,14.69,865000.0,11.4862,11.5568,11.4862,11.5333,865000.0
2008-07-01 14:15:00,14.68,14.68,14.62,14.65,304400.0,11.5254,11.5254,11.4783,11.5019,304400.0
2008-07-01 14:20:00,14.65,14.71,14.65,14.71,187800.0,11.5019,11.549,11.5019,11.549,187800.0
2008-07-01 14:25:00,14.71,14.72,14.64,14.65,103600.0,11.549,11.5568,11.494,11.5019,103600.0
2008-07-01 14:30:00,14.65,14.66,14.63,14.65,68000.0,11.5019,11.5097,11.4862,11.5019,68000.0
2008-07-01 14:35:00,14.66,14.7,14.65,14.68,37800.0,11.5097,11.5411,11.5019,11.5254,37800.0
2008-07-01 14:40:00,14.68,14.79,14.68,14.79,115800.0,11.5254,11.6118,11.5254,11.6118,115800.0
2008-07-01 14:45:00,14.8,14.83,14.76,14.76,88000.0,11.6196,11.6432,11.5882,11.5882,88000.0
2008-07-01 14:50:00,14.76,14.77,14.74,14.75,392800.0,11.5882,11.5961,11.5725,11.5804,392800.0
2008-07-01 14:55:00,14.75,14.75,14.72,14.72,397200.0,11.5804,11.5804,11.5568,11.5568,397200.0
2008-07-01 15:00:00,14.72,14.73,14.7,14.71,137200.0,11.5568,11.5647,11.5411,11.549,137200.0
2008-07-01 15:05:00,14.71,14.72,14.67,14.71,129000.0,11.549,11.5568,11.5176,11.549,129000.0
2008-07-01 15:10:00,14.71,14.71,14.68,14.7,188800.0,11.549,11.549,11.5254,11.5411,188800.0
2008-07-01 15:15:00,14.71,14.76,14.7,14.72,712000.0,11.549,11.5882,11.5411,11.5568,712000.0
2008-07-01 15:20:00,14.72,14.76,14.7,14.75,211000.0,11.5568,11.5882,11.5411,11.5804,211000.0
2008-07-01 15:25:00,14.76,14.77,14.72,14.72,172800.0,11.5882,11.5961,11.5568,11.5568,172800.0
2008-07-01 15:30:00,14.71,14.74,14.71,14.72,50200.0,11.549,11.5725,11.549,11.5568,50200.0
2008-07-01 15:35:00,14.72,14.8,14.72,14.8,181200.0,11.5568,11.6196,11.5568,11.6196,181200.0
2008-07-01 15:40:00,14.81,14.81,14.77,14.77,77800.0,11.6275,11.6275,11.5961,11.5961,77800.0
2008-07-01 15:45:00,14.76,14.8,14.76,14.77,76200.0,11.5882,11.6196,11.5882,11.5961,76200.0
2008-07-01 15:50:00,14.77,14.79,14.77,14.79,99600.0,11.5961,11.6118,11.5961,11.6118,99600.0
2008-07-01 15:55:00,14.79,14.83,14.79,14.83,137200.0,11.6118,11.6432,11.6118,11.6432,137200.0
2008-07-02 09:30:00,14.8,14.97,14.8,14.97,546000.0,11.6196,11.7531,11.6196,11.7531,546000.0
2008-07-02 09:35:00,14.98,14.99,14.93,14.97,213800.0,11.761,11.7688,11.7217,11.7531,213800.0
2008-07-02 09:40:00,14.97,15.01,14.95,14.97,430000.0,11.7531,11.7845,11.7374,11.7531,430000.0
2008-07-02 09:45:00,14.97,15.02,14.97,14.98,532600.0,11.7531,11.7924,11.7531,11.761,532600.0
2008-07-02 09:50:00,14.98,14.99,14.92,14.93,291000.0,11.761,11.7688,11.7138,11.7217,291000.0
2008-07-02 09:55:00,14.93,15.03,14.93,15.01,185000.0,11.7217,11.8002,11.7217,11.7845,185000.0
2008-07-02 10:00:00,15.02,15.06,15.02,15.06,182400.0,11.7924,11.8238,11.7924,11.8238,182400.0
2008-07-02 10:05:00,15.06,15.06,15.04,15.05,137400.0,11.8238,11.8238,11.8081,11.8159,137400.0
2008-07-02 10:10:00,15.05,15.06,15.03,15.03,108400.0,11.8159,11.8238,11.8002,11.8002,108400.0
2008-07-02 10:15:00,15.03,15.03,14.99,15.02,224200.0,11.8002,11.8002,11.7688,11.7924,224200.0
2008-07-02 10:20:00,15.02,15.06,15.02,15.06,29200.0,11.7924,11.8238,11.7924,11.8238,29200.0
2008-07-02 10:25:00,15.08,15.08,15.0,15.01,173000.0,11.8395,11.8395,11.7767,11.7845,173000.0
2008-07-02 10:30:00,15.01,15.03,15.01,15.02,161200.0,11.7845,11.8002,11.7845,11.7924,161200.0
2008-07-02 10:35:00,15.01,15.04,14.97,14.97,212400.0,11.7845,11.8081,11.7531,11.7531,212400.0
2008-07-02 10:40:00,14.97,15.05,14.97,15.03,183800.0,11.7531,11.8159,11.7531,11.8002,183800.0
2008-07-02 10:45:00,15.04,15.07,15.03,15.07,98200.0,11.8081,11.8316,11.8002,11.8316,98200.0
2008-07-02 10:50:00,15.07,15.07,15.02,15.02,84800.0,11.8316,11.8316,11.7924,11.7924,84800.0
2008-07-02 10:55:00,15.0,15.03,15.0,15.0,108800.0,11.7767,11.8002,11.7767,11.7767,108800.0
2008-07-02 11:00:00,15.0,15.01,14.93,14.94,166600.0,11.7767,11.7845,11.7217,11.7295,166600.0
2008-07-02 11:05:00,14.93,14.93,14.83,14.85,451800.0,11.7217,11.7217,11.6432,11.6589,451800.0
2008-07-02 11:10:00,14.85,14.86,14.83,14.86,354600.0,11.6589,11.6667,11.6432,11.6667,354600.0
2008-07-02 11:15:00,14.86,14.87,14.86,14.87,46800.0,11.6667,11.6746,11.6667,11.6746,46800.0
2008-07-02 11:20:00,14.86,14.86,14.83,14.84,38400.0,11.6667,11.6667,11.6432,11.651,38400.0
2008-07-02 11:25:00,14.84,14.85,14.78,14.8,246800.0,11.651,11.6589,11.6039,11.6196,246800.0
2008-07-02 11:30:00,14.8,14.82,14.76,14.77,124600.0,11.6196,11.6353,11.5882,11.5961,124600.0
2008-07-02 11:35:00,14.77,14.77,14.73,14.74,59800.0,11.5961,11.5961,11.5647,11.5725,59800.0
2008-07-02 11:40:00,14.75,14.76,14.72,14.72,161000.0,11.5804,11.5882,11.5568,11.5568,161000.0
2008-07-02 11:45:00,14.72,14.72,14.7,14.72,149800.0,11.5568,11.5568,11.5411,11.5568,149800.0
2008-07-02 11:50:00,14.71,14.71,14.65,14.65,142400.0,11.549,11.549,11.5019,11.5019,142400.0
2008-07-02 11:55:00,14.66,14.68,14.65,14.68,30000.0,11.5097,11.5254,11.5019,11.5254,30000.0
2008-07-02 12:00:00,14.68,14.74,14.68,14.74,35600.0,11.5254,11.5725,11.5254,11.5725,35600.0
2008-07-02 12:05:00,14.74,14.75,14.74,14.75,52200.0,11.5725,11.5804,11.5725,11.5804,52200.0
2008-07-02 12:10:00,14.76,14.79,14.75,14.79,138200.0,11.5882,11.6118,11.5804,11.6118,138200.0
2008-07-02 12:15:00,14.79,14.79,14.74,14.75,61000.0,11.6118,11.6118,11.5725,11.5804,61000.0
2008-07-02 12:20:00,14.75,14.76,14.73,14.74,68400.0,11.5804,11.5882,11.5647,11.5725,68400.0
2008-07-02 12:25:00,14.74,14.76,14.7,14.76,336400.0,11.5725,11.5882,11.5411,11.5882,336400.0
2008-07-02 12:30:00,14.76,14.77,14.75,14.76,208200.0,11.5882,11.5961,11.5804,11.5882,208200.0
2008-07-02 12:35:00,14.75,14.76,14.74,14.74,62800.0,11.5804,11.5882,11.5725,11.5725,62800.0
2008-07-02 12:40:00,14.74,14.75,14.72,14.74,53000.0,11.5725,11.5804,11.5568,11.5725,53000.0
2008-07-02 12:45:00,14.74,14.74,14.72,14.73,51800.0,11.5725,11.5725,11.5568,11.5647,51800.0
2008-07-02 12:50:00,14.74,14.77,14.74,14.74,27400.0,11.5725,11.5961,11.5725,11.5725,27400.0
2008-07-02 12:55:00,14.74,14.76,14.73,14.76,136200.0,11.5725,11.5882,11.5647,11.5882,136200.0
2008-07-02 13:00:00,14.76,14.76,14.72,14.73,23400.0,11.5882,11.5882,11.5568,11.5647,23400.0
2008-07-02 13:05:00,14.73,14.73,14.71,14.71,22000.0,11.5647,11.5647,11.549,11.549,22000.0
2008-07-02 13:10:00,14.72,14.76,14.72,14.76,131800.0,11.5568,11.5882,11.5568,11.5882,131800.0
2008-07-02 13:15:00,14.75,14.77,14.74,14.77,129200.0,11.5804,11.5961,11.5725,11.5961,129200.0
2008-07-02 13:20:00,14.76,14.77,14.76,14.76,22800.0,11.5882,11.5961,11.5882,11.5882,22800.0
2008-07-02 13:25:00,14.76,14.79,14.76,14.79,67200.0,11.5882,11.6118,11.5882,11.6118,67200.0
2008-07-02 13:30:00,14.78,14.8,14.78,14.8,74000.0,11.6039,11.6196,11.6039,11.6196,74000.0
2008-07-02 13:35:00,14.8,14.8,14.76,14.77,24200.0,11.6196,11.6196,11.5882,11.5961,24200.0
2008-07-02 13:40:00,14.78,14.79,14.78,14.79,15800.0,11.6039,11.6118,11.6039,11.6118,15800.0
2008-07-02 13:45:00,14.8,14.81,14.77,14.81,35000.0,11.6196,11.6275,11.5961,11.6275,35000.0
2008-07-02 13:50:00,14.81,14.85,14.81,14.85,252600.0,11.6275,11.6589,11.6275,11.6589,252600.0
2008-07-02 13:55:00,14.85,14.86,14.83,14.84,45600.0,11.6589,11.6667,11.6432,11.651,45600.0
2008-07-02 14:00:00,14.84,14.87,14.83,14.86,75200.0,11.651,11.6746,11.6432,11.6667,75200.0
2008-07-02 14:05:00,14.86,14.86,14.76,14.77,299000.0,11.6667,11.6667,11.5882,11.5961,299000.0
2008-07-02 14:10:00,14.77,14.78,14.76,14.77,44000.0,11.5961,11.6039,11.5882,11.5961,44000.0
2008-07-02 14:15:00,14.77,14.79,14.77,14.79,54400.0,11.5961,11.6118,11.5961,11.6118,54400.0
2008-07-02 14:20:00,14.79,14.79,14.71,14.72,60000.0,11.6118,11.6118,11.549,11.5568,60000.0
2008-07-02 14:25:00,14.72,14.72,14.63,14.63,469200.0,11.5568,11.5568,11.4862,11.4862,469200.0
2008-07-02 14:30:00,14.63,14.7,14.63,14.66,176000.0,11.4862,11.5411,11.4862,11.5097,176000.0
2008-07-02 14:35:00,14.67,14.67,14.63,14.63,61200.0,11.5176,11.5176,11.4862,11.4862,61200.0
2008-07-02 14:40:00,14.63,14.65,14.63,14.63,154600.0,11.4862,11.5019,11.4862,11.4862,154600.0
2008-07-02 14:45:00,14.63,14.67,14.63,14.65,20200.0,11.4862,11.5176,11.4862,11.5019,20200.0
2008-07-02 14:50:00,14.65,14.67,14.63,14.63,44800.0,11.5019,11.5176,11.4862,11.4862,44800.0
2008-07-02 14:55:00,14.63,14.64,14.62,14.63,110200.0,11.4862,11.494,11.4783,11.4862,110200.0
2008-07-02 15:00:00,14.63,14.65,14.6,14.65,66400.0,11.4862,11.5019,11.4626,11.5019,66400.0
2008-07-02 15:05:00,14.64,14.66,14.61,14.61,68800.0,11.494,11.5097,11.4705,11.4705,68800.0
2008-07-02 15:10:00,14.61,14.65,14.61,14.64,87800.0,11.4705,11.5019,11.4705,11.494,87800.0
2008-07-02 15:15:00,14.63,14.68,14.62,14.63,190400.0,11.4862,11.5254,11.4783,11.4862,190400.0
2008-07-02 15:20:00,14.63,14.65,14.62,14.63,96600.0,11.4862,11.5019,11.4783,11.4862,96600.0
2008-07-02 15:25:00,14.63,14.64,14.57,14.58,180400.0,11.4862,11.494,11.4391,11.4469,180400.0
2008-07-02 15:30:00,14.58,14.58,14.54,14.54,144400.0,11.4469,11.4469,11.4155,11.4155,144400.0
2008-07-02 15:35:00,14.54,14.56,14.53,14.56,49200.0,11.4155,11.4312,11.4077,11.4312,49200.0
2008-07-02 15:40:00,14.56,14.56,14.53,14.55,111000.0,11.4312,11.4312,11.4077,11.4234,111000.0
2008-07-02 15:45:00,14.55,14.56,14.54,14.54,169800.0,11.4234,11.4312,11.4155,11.4155,169800.0
2008-07-02 15:50:00,14.53,14.57,14.53,14.54,194400.0,11.4077,11.4391,11.4077,11.4155,194400.0
2008-07-02 15:55:00,14.54,14.56,14.53,14.53,423800.0,11.4155,11.4312,11.4077,11.4077,423800.0
2008-07-03 09:30:00,14.72,14.72,14.53,14.63,96800.0,11.5568,11.5568,11.4077,11.4862,96800.0
2008-07-03 09:35:00,14.63,14.63,14.57,14.57,298400.0,11.4862,11.4862,11.4391,11.4391,298400.0
2008-07-03 09:40:00,14.55,14.55,14.49,14.49,214400.0,11.4234,11.4234,11.3762,11.3762,214400.0
2008-07-03 09:45:00,14.49,14.49,14.37,14.4,287600.0,11.3762,11.3762,11.282,11.3056,287600.0
2008-07-03 09:50:00,14.4,14.44,14.39,14.43,19800.0,11.3056,11.337,11.2977,11.3291,19800.0
2008-07-03 09:55:00,14.44,14.46,14.4,14.45,76800.0,11.337,11.3527,11.3056,11.3448,76800.0
2008-07-03 10:00:00,14.44,14.45,14.32,14.4,432800.0,11.337,11.3448,11.2428,11.3056,432800.0
2008-07-03 10:05:00,14.4,14.49,14.4,14.47,152000.0,11.3056,11.3762,11.3056,11.3605,152000.0
2008-07-03 10:10:00,14.47,14.54,14.44,14.53,150800.0,11.3605,11.4155,11.337,11.4077,150800.0
2008-07-03 10:15:00,14.54,14.65,14.53,14.63,106600.0,11.4155,11.5019,11.4077,11.4862,106600.0
2008-07-03 10:20:00,14.63,14.68,14.58,14.62,67800.0,11.4862,11.5254,11.4469,11.4783,67800.0
2008-07-03 10:25:00,14.63,14.63,14.55,14.63,31800.0,11.4862,11.4862,11.4234,11.4862,31800.0
2008-07-03 10:30:00,14.65,14.68,14.64,14.68,366800.0,11.5019,11.5254,11.494,11.5254,366800.0
2008-07-03 10:35:00,14.66,14.76,14.65,14.73,186600.0,11.5097,11.5882,11.5019,11.5647,186600.0
2008-07-03 10:40:00,14.72,14.72,14.64,14.65,78000.0,11.5568,11.5568,11.494,11.5019,78000.0
2008-07-03 10:45:00,14.63,14.71,14.61,14.69,115600.0,11.4862,11.549,11.4705,11.5333,115600.0
2008-07-03 10:50:00,14.69,14.72,14.65,14.69,69400.0,11.5333,11.5568,11.5019,11.5333,69400.0
2008-07-03 10:55:00,14.68,14.68,14.62,14.62,69800.0,11.5254,11.5254,11.4783,11.4783,69800.0
2008-07-03 11:00:00,14.62,14.67,14.61,14.61,487800.0,11.4783,11.5176,11.4705,11.4705,487800.0
2008-07-03 11:05:00,14.61,14.68,14.6,14.65,181200.0,11.4705,11.5254,11.4626,11.5019,181200.0
2008-07-03 11:10:00,14.65,14.66,14.61,14.65,190000.0,11.5019,11.5097,11.4705,11.5019,190000.0
2008-07-03 11:15:00,14.64,14.67,14.63,14.65,119200.0,11.494,11.5176,11.4862,11.5019,119200.0
2008-07-03 11:20:00,14.65,14.65,14.61,14.62,65800.0,11.5019,11.5019,11.4705,11.4783,65800.0
2008-07-03 11:25:00,14.62,14.65,14.61,14.65,147000.0,11.4783,11.5019,11.4705,11.5019,147000.0
2008-07-03 11:30:00,14.65,14.65,14.58,14.6,167400.0,11.5019,11.5019,11.4469,11.4626,167400.0
2008-07-03 11:35:00,14.59,14.63,14.59,14.63,51600.0,11.4548,11.4862,11.4548,11.4862,51600.0
2008-07-03 11:40:00,14.63,14.67,14.61,14.63,83400.0,11.4862,11.5176,11.4705,11.4862,83400.0
2008-07-03 11:45:00,14.63,14.66,14.62,14.65,133200.0,11.4862,11.5097,11.4783,11.5019,133200.0
2008-07-03 11:50:00,14.65,14.65,14.63,14.63,23400.0,11.5019,11.5019,11.4862,11.4862,23400.0
2008-07-03 11:55:00,14.63,14.63,14.6,14.61,16400.0,11.4862,11.4862,11.4626,11.4705,16400.0
2008-07-03 12:00:00,14.62,14.62,14.54,14.55,101400.0,11.4783,11.4783,11.4155,11.4234,101400.0
2008-07-03 12:05:00,14.55,14.55,14.51,14.51,23200.0,11.4234,11.4234,11.392,11.392,23200.0
2008-07-03 12:10:00,14.51,14.54,14.51,14.54,31600.0,11.392,11.4155,11.392,11.4155,31600.0
2008-07-03 12:15:00,14.53,14.59,14.53,14.58,26200.0,11.4077,11.4548,11.4077,11.4469,26200.0
2008-07-03 12:20:00,14.58,14.58,14.56,14.57,29400.0,11.4469,11.4469,11.4312,11.4391,29400.0
2008-07-03 12:25:00,14.56,14.6,14.56,14.57,145200.0,11.4312,11.4626,11.4312,11.4391,145200.0
2008-07-03 12:30:00,14.57,14.57,14.49,14.49,29400.0,11.4391,11.4391,11.3762,11.3762,29400.0
2008-07-03 12:35:00,14.49,14.56,14.48,14.53,49200.0,11.3762,11.4312,11.3684,11.4077,49200.0
2008-07-03 12:40:00,14.53,14.54,14.5,14.53,46400.0,11.4077,11.4155,11.3841,11.4077,46400.0
2008-07-03 12:45:00,14.54,14.56,14.53,14.56,61400.0,11.4155,11.4312,11.4077,11.4312,61400.0
2008-07-03 12:50:00,14.56,14.56,14.49,14.49,75600.0,11.4312,11.4312,11.3762,11.3762,75600.0
2008-07-03 12:55:00,14.49,14.53,14.49,14.52,165800.0,11.3762,11.4077,11.3762,11.3998,165800.0
2008-07-07 09:30:00,14.53,14.82,14.53,14.82,100600.0,11.4077,11.6353,11.4077,11.6353,100600.0
2008-07-07 09:35:00,14.82,14.86,14.78,14.83,171200.0,11.6353,11.6667,11.6039,11.6432,171200.0
2008-07-07 09:40:00,14.82,14.83,14.77,14.78,58200.0,11.6353,11.6432,11.5961,11.6039,58200.0
2008-07-07 09:45:00,14.78,14.85,14.78,14.84,195800.0,11.6039,11.6589,11.6039,11.651,195800.0
2008-07-07 09:50:00,14.84,14.86,14.8,14.81,144600.0,11.651,11.6667,11.6196,11.6275,144600.0
2008-07-07 09:55:00,14.81,14.82,14.79,14.81,26800.0,11.6275,11.6353,11.6118,11.6275,26800.0
2008-07-07 10:00:00,14.81,14.81,14.77,14.77,59800.0,11.6275,11.6275,11.5961,11.5961,59800.0
2008-07-07 10:05:00,14.77,14.78,14.71,14.71,61600.0,11.5961,11.6039,11.549,11.549,61600.0
2008-07-07 10:10:00,14.72,14.73,14.69,14.7,37600.0,11.5568,11.5647,11.5333,11.5411,37600.0
2008-07-07 10:15:00,14.7,14.7,14.65,14.66,45000.0,11.5411,11.5411,11.5019,11.5097,45000.0
2008-07-07 10:20:00,14.67,14.7,14.66,14.69,54200.0,11.5176,11.5411,11.5097,11.5333,54200.0
2008-07-07 10:25:00,14.7,14.72,14.69,14.7,93000.0,11.5411,11.5568,11.5333,11.5411,93000.0
2008-07-07 10:30:00,14.7,14.71,14.69,14.7,52600.0,11.5411,11.549,11.5333,11.5411,52600.0
2008-07-07 10:35:00,14.7,14.76,14.69,14.75,45600.0,11.5411,11.5882,11.5333,11.5804,45600.0
2008-07-07 10:40:00,14.76,14.76,14.72,14.72,27600.0,11.5882,11.5882,11.5568,11.5568,27600.0
2008-07-07 10:45:00,14.73,14.76,14.71,14.71,46600.0,11.5647,11.5882,11.549,11.549,46600.0
2008-07-07 10:50:00,14.7,14.72,14.7,14.71,10800.0,11.5411,11.5568,11.5411,11.549,10800.0
2008-07-07 10:55:00,14.7,14.7,14.68,14.68,16200.0,11.5411,11.5411,11.5254,11.5254,16200.0
2008-07-07 11:00:00,14.69,14.7,14.68,14.69,65400.0,11.5333,11.5411,11.5254,11.5333,65400.0
2008-07-07 11:05:00,14.69,14.7,14.63,14.65,134800.0,11.5333,11.5411,11.4862,11.5019,134800.0
2008-07-07 11:10:00,14.65,14.68,14.65,14.67,205600.0,11.5019,11.5254,11.5019,11.5176,205600.0
2008-07-07 11:15:00,14.68,14.76,14.68,14.76,166400.0,11.5254,11.5882,11.5254,11.5882,166400.0
2008-07-07 11:20:00,14.76,14.78,14.76,14.77,327200.0,11.5882,11.6039,11.5882,11.5961,327200.0
2008-07-07 11:25:00,14.76,14.79,14.76,14.76,111400.0,11.5882,11.6118,11.5882,11.5882,111400.0
2008-07-07 11:30:00,14.77,14.79,14.74,14.74,122000.0,11.5961,11.6118,11.5725,11.5725,122000.0
2008-07-07 11:35:00,14.72,14.79,14.72,14.77,385000.0,11.5568,11.6118,11.5568,11.5961,385000.0
2008-07-07 11:40:00,14.76,14.77,14.72,14.72,39000.0,11.5882,11.5961,11.5568,11.5568,39000.0
2008-07-07 11:45:00,14.72,14.74,14.72,14.73,32600.0,11.5568,11.5725,11.5568,11.5647,32600.0
2008-07-07 11:50:00,14.72,14.76,14.71,14.76,69400.0,11.5568,11.5882,11.549,11.5882,69400.0
2008-07-07 11:55:00,14.75,14.78,14.75,14.76,66000.0,11.5804,11.6039,11.5804,11.5882,66000.0
2008-07-07 12:00:00,14.76,14.77,14.75,14.77,113400.0,11.5882,11.5961,11.5804,11.5961,113400.0
2008-07-07 12:05:00,14.78,14.79,14.76,14.78,64000.0,11.6039,11.6118,11.5882,11.6039,64000.0
2008-07-07 12:10:00,14.78,14.78,14.72,14.74,18200.0,11.6039,11.6039,11.5568,11.5725,18200.0
2008-07-07 12:15:00,14.73,14.74,14.65,14.67,160000.0,11.5647,11.5725,11.5019,11.5176,160000.0
2008-07-07 12:20:00,14.67,14.67,14.6,14.61,167600.0,11.5176,11.5176,11.4626,11.4705,167600.0
2008-07-07 12:25:00,14.6,14.62,14.53,14.53,97000.0,11.4626,11.4783,11.4077,11.4077,97000.0
2008-07-07 12:30:00,14.53,14.56,14.52,14.56,175400.0,11.4077,11.4312,11.3998,11.4312,175400.0
2008-07-07 12:35:00,14.58,14.59,14.55,14.59,111800.0,11.4469,11.4548,11.4234,11.4548,111800.0
2008-07-07 12:40:00,14.6,14.62,14.57,14.58,65000.0,11.4626,11.4783,11.4391,11.4469,65000.0
2008-07-07 12:45:00,14.59,14.63,14.59,14.6,262000.0,11.4548,11.4862,11.4548,11.4626,262000.0
2008-07-07 12:50:00,14.6,14.63,14.58,14.59,74200.0,11.4626,11.4862,11.4469,11.4548,74200.0
2008-07-07 12:55:00,14.59,14.59,14.48,14.49,96400.0,11.4548,11.4548,11.3684,11.3762,96400.0
2008-07-07 13:00:00,14.49,14.51,14.45,14.51,65200.0,11.3762,11.392,11.3448,11.392,65200.0
2008-07-07 13:05:00,14.51,14.56,14.51,14.55,358400.0,11.392,11.4312,11.392,11.4234,358400.0
2008-07-07 13:10:00,14.55,14.58,14.55,14.56,97600.0,11.4234,11.4469,11.4234,11.4312,97600.0
2008-07-07 13:15:00,14.56,14.57,14.54,14.55,32800.0,11.4312,11.4391,11.4155,11.4234,32800.0
2008-07-07 13:20:00,14.54,14.55,14.51,14.54,43800.0,11.4155,11.4234,11.392,11.4155,43800.0
2008-07-07 13:25:00,14.54,14.55,14.53,14.53,25200.0,11.4155,11.4234,11.4077,11.4077,25200.0
2008-07-07 13:30:00,14.53,14.56,14.52,14.56,107200.0,11.4077,11.4312,11.3998,11.4312,107200.0
2008-07-07 13:35:00,14.56,14.56,14.51,14.51,31800.0,11.4312,11.4312,11.392,11.392,31800.0
2008-07-07 13:40:00,14.51,14.54,14.48,14.5,63800.0,11.392,11.4155,11.3684,11.3841,63800.0
2008-07-07 13:45:00,14.5,14.54,14.5,14.53,122000.0,11.3841,11.4155,11.3841,11.4077,122000.0
2008-07-07 13:50:00,14.53,14.53,14.46,14.47,188400.0,11.4077,11.4077,11.3527,11.3605,188400.0
2008-07-07 13:55:00,14.47,14.51,14.47,14.48,117600.0,11.3605,11.392,11.3605,11.3684,117600.0
2008-07-07 14:00:00,14.48,14.53,14.48,14.53,72800.0,11.3684,11.4077,11.3684,11.4077,72800.0
2008-07-07 14:05:00,14.52,14.52,14.43,14.47,89800.0,11.3998,11.3998,11.3291,11.3605,89800.0
2008-07-07 14:10:00,14.47,14.52,14.42,14.52,274000.0,11.3605,11.3998,11.3213,11.3998,274000.0
2008-07-07 14:15:00,14.52,14.53,14.47,14.51,203000.0,11.3998,11.4077,11.3605,11.392,203000.0
2008-07-07 14:20:00,14.51,14.57,14.45,14.53,1451600.0,11.392,11.4391,11.3448,11.4077,1451600.0
2008-07-07 14:25:00,14.53,14.53,14.47,14.47,113000.0,11.4077,11.4077,11.3605,11.3605,113000.0
2008-07-07 14:30:00,14.47,14.49,14.45,14.47,231200.0,11.3605,11.3762,11.3448,11.3605,231200.0
2008-07-07 14:35:00,14.47,14.47,14.42,14.43,107800.0,11.3605,11.3605,11.3213,11.3291,107800.0
2008-07-07 14:40:00,14.43,14.43,14.38,14.38,28400.0,11.3291,11.3291,11.2899,11.2899,28400.0
2008-07-07 14:45:00,14.38,14.39,14.36,14.38,195600.0,11.2899,11.2977,11.2742,11.2899,195600.0
2008-07-07 14:50:00,14.38,14.42,14.38,14.39,264200.0,11.2899,11.3213,11.2899,11.2977,264200.0
2008-07-07 14:55:00,14.39,14.47,14.38,14.47,517200.0,11.2977,11.3605,11.2899,11.3605,517200.0
2008-07-07 15:00:00,14.49,14.55,14.49,14.54,390200.0,11.3762,11.4234,11.3762,11.4155,390200.0
2008-07-07 15:05:00,14.54,14.56,14.52,14.56,130000.0,11.4155,11.4312,11.3998,11.4312,130000.0
2008-07-07 15:10:00,14.56,14.62,14.56,14.61,378200.0,11.4312,11.4783,11.4312,11.4705,378200.0
2008-07-07 15:15:00,14.61,14.64,14.59,14.64,434800.0,11.4705,11.494,11.4548,11.494,434800.0
2008-07-07 15:20:00,14.64,14.64,14.58,14.59,301800.0,11.494,11.494,11.4469,11.4548,301800.0
2008-07-07 15:25:00,14.6,14.7,14.59,14.7,620600.0,11.4626,11.5411,11.4548,11.5411,620600.0
2008-07-07 15:30:00,14.7,14.73,14.69,14.72,648200.0,11.5411,11.5647,11.5333,11.5568,648200.0
2008-07-07 15:35:00,14.72,14.74,14.68,14.74,403800.0,11.5568,11.5725,11.5254,11.5725,403800.0
2008-07-07 15:40:00,14.74,14.76,14.7,14.71,387000.0,11.5725,11.5882,11.5411,11.549,387000.0
2008-07-07 15:45:00,14.7,14.71,14.67,14.68,246400.0,11.5411,11.549,11.5176,11.5254,246400.0
2008-07-07 15:50:00,14.67,14.69,14.65,14.65,254600.0,11.5176,11.5333,11.5019,11.5019,254600.0
2008-07-07 15:55:00,14.62,14.63,14.59,14.6,325200.0,11.4783,11.4862,11.4548,11.4626,325200.0
2008-07-08 09:30:00,14.63,14.63,14.52,14.53,81400.0,11.4862,11.4862,11.3998,11.4077,81400.0
2008-07-08 09:35:00,14.52,14.68,14.49,14.68,401000.0,11.3998,11.5254,11.3762,11.5254,401000.0
2008-07-08 09:40:00,14.67,14.78,14.67,14.74,92400.0,11.5176,11.6039,11.5176,11.5725,92400.0
2008-07-08 09:45:00,14.74,14.74,14.65,14.65,127000.0,11.5725,11.5725,11.5019,11.5019,127000.0
2008-07-08 09:50:00,14.65,14.66,14.6,14.6,177400.0,11.5019,11.5097,11.4626,11.4626,177400.0
2008-07-08 09:55:00,14.59,14.61,14.56,14.58,368800.0,11.4548,11.4705,11.4312,11.4469,368800.0
2008-07-08 10:00:00,14.57,14.57,14.45,14.51,256000.0,11.4391,11.4391,11.3448,11.392,256000.0
2008-07-08 10:05:00,14.52,14.56,14.49,14.56,81200.0,11.3998,11.4312,11.3762,11.4312,81200.0
2008-07-08 10:10:00,14.55,14.6,14.49,14.49,288000.0,11.4234,11.4626,11.3762,11.3762,288000.0
2008-07-08 10:15:00,14.48,14.53,14.43,14.47,183000.0,11.3684,11.4077,11.3291,11.3605,183000.0
2008-07-08 10:20:00,14.47,14.48,14.43,14.48,169400.0,11.3605,11.3684,11.3291,11.3684,169400.0
2008-07-08 10:25:00,14.5,14.56,14.46,14.53,495600.0,11.3841,11.4312,11.3527,11.4077,495600.0
2008-07-08 10:30:00,14.53,14.56,14.47,14.49,117000.0,11.4077,11.4312,11.3605,11.3762,117000.0
2008-07-08 10:35:00,14.49,14.51,14.39,14.42,89800.0,11.3762,11.392,11.2977,11.3213,89800.0
2008-07-08 10:40:00,14.4,14.43,14.38,14.41,43400.0,11.3056,11.3291,11.2899,11.3134,43400.0
2008-07-08 10:45:00,14.4,14.45,14.37,14.45,101800.0,11.3056,11.3448,11.282,11.3448,101800.0
2008-07-08 10:50:00,14.45,14.45,14.42,14.42,36600.0,11.3448,11.3448,11.3213,11.3213,36600.0
2008-07-08 10:55:00,14.42,14.48,14.42,14.45,107000.0,11.3213,11.3684,11.3213,11.3448,107000.0
2008-07-08 11:00:00,14.47,14.56,14.45,14.55,515200.0,11.3605,11.4312,11.3448,11.4234,515200.0
2008-07-08 11:05:00,14.55,14.6,14.51,14.59,184400.0,11.4234,11.4626,11.392,11.4548,184400.0
2008-07-08 11:10:00,14.61,14.71,14.59,14.71,361800.0,11.4705,11.549,11.4548,11.549,361800.0
2008-07-08 11:15:00,14.71,14.74,14.68,14.69,729400.0,11.549,11.5725,11.5254,11.5333,729400.0
2008-07-08 11:20:00,14.68,14.71,14.68,14.7,50400.0,11.5254,11.549,11.5254,11.5411,50400.0
2008-07-08 11:25:00,14.68,14.74,14.65,14.74,138200.0,11.5254,11.5725,11.5019,11.5725,138200.0
2008-07-08 11:30:00,14.72,14.75,14.7,14.72,451200.0,11.5568,11.5804,11.5411,11.5568,451200.0
2008-07-08 11:35:00,14.72,14.72,14.67,14.67,21000.0,11.5568,11.5568,11.5176,11.5176,21000.0
2008-07-08 11:40:00,14.66,14.66,14.62,14.63,120200.0,11.5097,11.5097,11.4783,11.4862,120200.0
2008-07-08 11:45:00,14.63,14.65,14.62,14.62,25800.0,11.4862,11.5019,11.4783,11.4783,25800.0
2008-07-08 11:50:00,14.62,14.65,14.6,14.61,121800.0,11.4783,11.5019,11.4626,11.4705,121800.0
2008-07-08 11:55:00,14.61,14.61,14.57,14.61,36200.0,11.4705,11.4705,11.4391,11.4705,36200.0
2008-07-08 12:00:00,14.62,14.62,14.56,14.59,15000.0,11.4783,11.4783,11.4312,11.4548,15000.0
2008-07-08 12:05:00,14.59,14.63,14.59,14.6,29400.0,11.4548,11.4862,11.4548,11.4626,29400.0
2008-07-08 12:10:00,14.61,14.62,14.58,14.6,183400.0,11.4705,11.4783,11.4469,11.4626,183400.0
2008-07-08 12:15:00,14.62,14.63,14.58,14.59,17000.0,11.4783,11.4862,11.4469,11.4548,17000.0
2008-07-08 12:20:00,14.58,14.63,14.56,14.63,21800.0,11.4469,11.4862,11.4312,11.4862,21800.0
2008-07-08 12:25:00,14.62,14.64,14.6,14.64,191400.0,11.4783,11.494,11.4626,11.494,191400.0
2008-07-08 12:30:00,14.65,14.65,14.62,14.65,23800.0,11.5019,11.5019,11.4783,11.5019,23800.0
2008-07-08 12:35:00,14.63,14.65,14.6,14.61,1529800.0,11.4862,11.5019,11.4626,11.4705,1529800.0
2008-07-08 12:40:00,14.6,14.62,14.56,14.56,180000.0,11.4626,11.4783,11.4312,11.4312,180000.0
2008-07-08 12:45:00,14.56,14.57,14.54,14.54,116400.0,11.4312,11.4391,11.4155,11.4155,116400.0
2008-07-08 12:50:00,14.54,14.57,14.54,14.56,81600.0,11.4155,11.4391,11.4155,11.4312,81600.0
2008-07-08 12:55:00,14.56,14.58,14.56,14.56,27400.0,11.4312,11.4469,11.4312,11.4312,27400.0
2008-07-08 13:00:00,14.56,14.58,14.54,14.57,111600.0,11.4312,11.4469,11.4155,11.4391,111600.0
2008-07-08 13:05:00,14.57,14.63,14.57,14.62,199200.0,11.4391,11.4862,11.4391,11.4783,199200.0
2008-07-08 13:10:00,14.62,14.62,14.59,14.6,62200.0,11.4783,11.4783,11.4548,11.4626,62200.0
2008-07-08 13:15:00,14.59,14.59,14.52,14.54,113400.0,11.4548,11.4548,11.3998,11.4155,113400.0
2008-07-08 13:20:00,14.53,14.53,14.49,14.49,121800.0,11.4077,11.4077,11.3762,11.3762,121800.0
2008-07-08 13:25:00,14.49,14.56,14.49,14.56,42600.0,11.3762,11.4312,11.3762,11.4312,42600.0
2008-07-08 13:30:00,14.56,14.56,14.53,14.54,117600.0,11.4312,11.4312,11.4077,11.4155,117600.0
2008-07-08 13:35:00,14.54,14.55,14.47,14.47,53000.0,11.4155,11.4234,11.3605,11.3605,53000.0
2008-07-08 13:40:00,14.47,14.53,14.47,14.53,97200.0,11.3605,11.4077,11.3605,11.4077,97200.0
2008-07-08 13:45:00,14.52,14.55,14.49,14.51,87200.0,11.3998,11.4234,11.3762,11.392,87200.0
2008-07-08 13:50:00,14.51,14.52,14.49,14.5,72200.0,11.392,11.3998,11.3762,11.3841,72200.0
2008-07-08 13:55:00,14.51,14.53,14.49,14.51,84800.0,11.392,11.4077,11.3762,11.392,84800.0
2008-07-08 14:00:00,14.51,14.54,14.49,14.54,179200.0,11.392,11.4155,11.3762,11.4155,179200.0
2008-07-08 14:05:00,14.54,14.59,14.52,14.58,253600.0,11.4155,11.4548,11.3998,11.4469,253600.0
2008-07-08 14:10:00,14.58,14.6,14.56,14.56,1179200.0,11.4469,11.4626,11.4312,11.4312,1179200.0
2008-07-08 14:15:00,14.56,14.59,14.56,14.58,73600.0,11.4312,11.4548,11.4312,11.4469,73600.0
2008-07-08 14:20:00,14.59,14.63,14.58,14.61,497200.0,11.4548,11.4862,11.4469,11.4705,497200.0
2008-07-08 14:25:00,14.61,14.67,14.6,14.65,1347200.0,11.4705,11.5176,11.4626,11.5019,1347200.0
2008-07-08 14:30:00,14.65,14.7,14.63,14.68,249400.0,11.5019,11.5411,11.4862,11.5254,249400.0
2008-07-08 14:35:00,14.68,14.75,14.68,14.72,650200.0,11.5254,11.5804,11.5254,11.5568,650200.0
2008-07-08 14:40:00,14.72,14.78,14.72,14.75,137600.0,11.5568,11.6039,11.5568,11.5804,137600.0
2008-07-08 14:45:00,14.74,14.77,14.74,14.74,388400.0,11.5725,11.5961,11.5725,11.5725,388400.0
2008-07-08 14:50:00,14.74,14.76,14.73,14.76,141400.0,11.5725,11.5882,11.5647,11.5882,141400.0
2008-07-08 14:55:00,14.75,14.79,14.74,14.79,64000.0,11.5804,11.6118,11.5725,11.6118,64000.0
2008-07-08 15:00:00,14.79,14.81,14.77,14.8,372600.0,11.6118,11.6275,11.5961,11.6196,372600.0
2008-07-08 15:05:00,14.79,14.84,14.78,14.83,446200.0,11.6118,11.651,11.6039,11.6432,446200.0
2008-07-08 15:10:00,14.84,14.87,14.83,14.85,415400.0,11.651,11.6746,11.6432,11.6589,415400.0
2008-07-08 15:15:00,14.85,14.87,14.84,14.85,243400.0,11.6589,11.6746,11.651,11.6589,243400.0
2008-07-08 15:20:00,14.84,14.84,14.8,14.82,252400.0,11.651,11.651,11.6196,11.6353,252400.0
2008-07-08 15:25:00,14.82,14.87,14.81,14.87,337200.0,11.6353,11.6746,11.6275,11.6746,337200.0
2008-07-08 15:30:00,14.87,14.87,14.85,14.86,260000.0,11.6746,11.6746,11.6589,11.6667,260000.0
2008-07-08 15:35:00,14.86,14.87,14.82,14.86,303000.0,11.6667,11.6746,11.6353,11.6667,303000.0
2008-07-08 15:40:00,14.86,14.92,14.86,14.9,1150000.0,11.6667,11.7138,11.6667,11.6981,1150000.0
2008-07-08 15:45:00,14.9,14.92,14.9,14.91,218200.0,11.6981,11.7138,11.6981,11.706,218200.0
2008-07-08 15:50:00,14.91,14.93,14.9,14.9,193400.0,11.706,11.7217,11.6981,11.6981,193400.0
2008-07-08 15:55:00,14.9,14.9,14.86,14.86,715000.0,11.6981,11.6981,11.6667,11.6667,715000.0
2008-07-09 09:30:00,14.96,14.96,14.79,14.91,73000.0,11.7453,11.7453,11.6118,11.706,73000.0
2008-07-09 09:35:00,14.9,14.92,14.67,14.67,885000.0,11.6981,11.7138,11.5176,11.5176,885000.0
2008-07-09 09:40:00,14.67,14.87,14.64,14.75,311600.0,11.5176,11.6746,11.494,11.5804,311600.0
2008-07-09 09:45:00,14.75,14.81,14.68,14.68,395200.0,11.5804,11.6275,11.5254,11.5254,395200.0
2008-07-09 09:50:00,14.67,14.68,14.63,14.63,53800.0,11.5176,11.5254,11.4862,11.4862,53800.0
2008-07-09 09:55:00,14.64,14.7,14.64,14.69,14000.0,11.494,11.5411,11.494,11.5333,14000.0
2008-07-09 10:00:00,14.67,14.67,14.63,14.63,111400.0,11.5176,11.5176,11.4862,11.4862,111400.0
2008-07-09 10:05:00,14.61,14.69,14.6,14.69,83200.0,11.4705,11.5333,11.4626,11.5333,83200.0
2008-07-09 10:10:00,14.69,14.71,14.66,14.71,215400.0,11.5333,11.549,11.5097,11.549,215400.0
2008-07-09 10:15:00,14.7,14.74,14.69,14.74,45400.0,11.5411,11.5725,11.5333,11.5725,45400.0
2008-07-09 10:20:00,14.74,14.75,14.71,14.72,88200.0,11.5725,11.5804,11.549,11.5568,88200.0
2008-07-09 10:25:00,14.72,14.8,14.72,14.79,246600.0,11.5568,11.6196,11.5568,11.6118,246600.0
2008-07-09 10:30:00,14.78,14.79,14.74,14.74,52600.0,11.6039,11.6118,11.5725,11.5725,52600.0
2008-07-09 10:35:00,14.74,14.76,14.63,14.69,1148200.0,11.5725,11.5882,11.4862,11.5333,1148200.0
2008-07-09 10:40:00,14.69,14.69,14.51,14.66,408400.0,11.5333,11.5333,11.392,11.5097,408400.0
2008-07-09 10:45:00,14.65,14.75,14.65,14.71,184800.0,11.5019,11.5804,11.5019,11.549,184800.0
2008-07-09 10:50:00,14.71,14.75,14.7,14.72,43200.0,11.549,11.5804,11.5411,11.5568,43200.0
2008-07-09 10:55:00,14.72,14.78,14.72,14.75,276200.0,11.5568,11.6039,11.5568,11.5804,276200.0
2008-07-09 11:00:00,14.74,14.78,14.73,14.76,68800.0,11.5725,11.6039,11.5647,11.5882,68800.0
2008-07-09 11:05:00,14.78,14.78,14.77,14.77,8400.0,11.6039,11.6039,11.5961,11.5961,8400.0
2008-07-09 11:10:00,14.78,14.78,14.72,14.72,51800.0,11.6039,11.6039,11.5568,11.5568,51800.0
2008-07-09 11:15:00,14.73,14.77,14.71,14.77,37200.0,11.5647,11.5961,11.549,11.5961,37200.0
2008-07-09 11:20:00,14.76,14.81,14.76,14.81,121800.0,11.5882,11.6275,11.5882,11.6275,121800.0
2008-07-09 11:25:00,14.81,14.87,14.81,14.87,69800.0,11.6275,11.6746,11.6275,11.6746,69800.0
2008-07-09 11:30:00,14.88,14.88,14.83,14.83,81400.0,11.6824,11.6824,11.6432,11.6432,81400.0
2008-07-09 11:35:00,14.81,14.81,14.77,14.78,92800.0,11.6275,11.6275,11.5961,11.6039,92800.0
2008-07-09 11:40:00,14.79,14.83,14.79,14.81,30800.0,11.6118,11.6432,11.6118,11.6275,30800.0
2008-07-09 11:45:00,14.81,14.83,14.79,14.81,487000.0,11.6275,11.6432,11.6118,11.6275,487000.0
2008-07-09 11:50:00,14.8,14.8,14.74,14.76,207000.0,11.6196,11.6196,11.5725,11.5882,207000.0
2008-07-09 11:55:00,14.77,14.8,14.77,14.8,6000.0,11.5961,11.6196,11.5961,11.6196,6000.0
2008-07-09 12:00:00,14.8,14.8,14.77,14.77,31400.0,11.6196,11.6196,11.5961,11.5961,31400.0
2008-07-09 12:05:00,14.77,14.79,14.76,14.79,54800.0,11.5961,11.6118,11.5882,11.6118,54800.0
2008-07-09 12:10:00,14.8,14.81,14.78,14.81,142400.0,11.6196,11.6275,11.6039,11.6275,142400.0
2008-07-09 12:15:00,14.81,14.84,14.81,14.83,103400.0,11.6275,11.651,11.6275,11.6432,103400.0
2008-07-09 12:20:00,14.84,14.87,14.82,14.85,441800.0,11.651,11.6746,11.6353,11.6589,441800.0
2008-07-09 12:25:00,14.85,14.88,14.83,14.84,286200.0,11.6589,11.6824,11.6432,11.651,286200.0
2008-07-09 12:30:00,14.83,14.88,14.83,14.87,1682600.0,11.6432,11.6824,11.6432,11.6746,1682600.0
2008-07-09 12:35:00,14.87,14.87,14.76,14.78,57800.0,11.6746,11.6746,11.5882,11.6039,57800.0
2008-07-09 12:40:00,14.78,14.78,14.76,14.77,20400.0,11.6039,11.6039,11.5882,11.5961,20400.0
2008-07-09 12:45:00,14.78,14.81,14.77,14.79,42400.0,11.6039,11.6275,11.5961,11.6118,42400.0
2008-07-09 12:50:00,14.79,14.8,14.78,14.79,86000.0,11.6118,11.6196,11.6039,11.6118,86000.0
2008-07-09 12:55:00,14.8,14.8,14.78,14.78,23600.0,11.6196,11.6196,11.6039,11.6039,23600.0
2008-07-09 13:00:00,14.78,14.78,14.72,14.73,185000.0,11.6039,11.6039,11.5568,11.5647,185000.0
2008-07-09 13:05:00,14.72,14.75,14.69,14.72,109000.0,11.5568,11.5804,11.5333,11.5568,109000.0
2008-07-09 13:10:00,14.72,14.75,14.72,14.73,27400.0,11.5568,11.5804,11.5568,11.5647,27400.0
2008-07-09 13:15:00,14.74,14.76,14.72,14.76,26800.0,11.5725,11.5882,11.5568,11.5882,26800.0
2008-07-09 13:20:00,14.76,14.77,14.74,14.74,35200.0,11.5882,11.5961,11.5725,11.5725,35200.0
2008-07-09 13:25:00,14.74,14.76,14.72,14.74,40000.0,11.5725,11.5882,11.5568,11.5725,40000.0
2008-07-09 13:30:00,14.74,14.79,14.74,14.79,129800.0,11.5725,11.6118,11.5725,11.6118,129800.0
2008-07-09 13:35:00,14.79,14.79,14.75,14.75,54000.0,11.6118,11.6118,11.5804,11.5804,54000.0
2008-07-09 13:40:00,14.76,14.79,14.75,14.79,72800.0,11.5882,11.6118,11.5804,11.6118,72800.0
2008-07-09 13:45:00,14.79,14.8,14.77,14.8,346200.0,11.6118,11.6196,11.5961,11.6196,346200.0
2008-07-09 13:50:00,14.79,14.79,14.75,14.75,19400.0,11.6118,11.6118,11.5804,11.5804,19400.0
2008-07-09 13:55:00,14.74,14.78,14.74,14.78,9600.0,11.5725,11.6039,11.5725,11.6039,9600.0
2008-07-09 14:00:00,14.77,14.77,14.71,14.75,158200.0,11.5961,11.5961,11.549,11.5804,158200.0
2008-07-09 14:05:00,14.74,14.76,14.72,14.74,113200.0,11.5725,11.5882,11.5568,11.5725,113200.0
2008-07-09 14:10:00,14.74,14.76,14.73,14.74,65000.0,11.5725,11.5882,11.5647,11.5725,65000.0
2008-07-09 14:15:00,14.73,14.76,14.72,14.72,71200.0,11.5647,11.5882,11.5568,11.5568,71200.0
2008-07-09 14:20:00,14.72,14.74,14.7,14.73,77000.0,11.5568,11.5725,11.5411,11.5647,77000.0
2008-07-09 14:25:00,14.73,14.73,14.7,14.71,24800.0,11.5647,11.5647,11.5411,11.549,24800.0
2008-07-09 14:30:00,14.71,14.72,14.7,14.7,55000.0,11.549,11.5568,11.5411,11.5411,55000.0
2008-07-09 14:35:00,14.71,14.71,14.68,14.7,47000.0,11.549,11.549,11.5254,11.5411,47000.0
2008-07-09 14:40:00,14.71,14.72,14.67,14.68,45600.0,11.549,11.5568,11.5176,11.5254,45600.0
2008-07-09 14:45:00,14.67,14.69,14.65,14.65,114200.0,11.5176,11.5333,11.5019,11.5019,114200.0
2008-07-09 14:50:00,14.66,14.66,14.59,14.61,164800.0,11.5097,11.5097,11.4548,11.4705,164800.0
2008-07-09 14:55:00,14.6,14.61,14.59,14.6,126800.0,11.4626,11.4705,11.4548,11.4626,126800.0
2008-07-09 15:00:00,14.59,14.62,14.58,14.62,472400.0,11.4548,11.4783,11.4469,11.4783,472400.0
2008-07-09 15:05:00,14.61,14.62,14.55,14.55,327400.0,11.4705,11.4783,11.4234,11.4234,327400.0
2008-07-09 15:10:00,14.55,14.59,14.55,14.56,97000.0,11.4234,11.4548,11.4234,11.4312,97000.0
2008-07-09 15:15:00,14.56,14.61,14.55,14.59,389200.0,11.4312,11.4705,11.4234,11.4548,389200.0
2008-07-09 15:20:00,14.59,14.61,14.57,14.57,119000.0,11.4548,11.4705,11.4391,11.4391,119000.0
2008-07-09 15:25:00,14.57,14.61,14.56,14.58,147600.0,11.4391,11.4705,11.4312,11.4469,147600.0
2008-07-09 15:30:00,14.58,14.6,14.56,14.58,113000.0,11.4469,11.4626,11.4312,11.4469,113000.0
2008-07-09 15:35:00,14.57,14.58,14.52,14.52,150600.0,11.4391,11.4469,11.3998,11.3998,150600.0
2008-07-09 15:40:00,14.52,14.52,14.44,14.44,152600.0,11.3998,11.3998,11.337,11.337,152600.0
2008-07-09 15:45:00,14.44,14.45,14.42,14.43,1052800.0,11.337,11.3448,11.3213,11.3291,1052800.0
2008-07-09 15:50:00,14.43,14.46,14.43,14.46,716000.0,11.3291,11.3527,11.3291,11.3527,716000.0
2008-07-09 15:55:00,14.46,14.54,14.45,14.47,702400.0,11.3527,11.4155,11.3448,11.3605,702400.0
2008-07-10 09:30:00,14.4,14.4,14.38,14.4,168800.0,11.3056,11.3056,11.2899,11.3056,168800.0
2008-07-10 09:35:00,14.4,14.4,14.16,14.22,884000.0,11.3056,11.3056,11.1172,11.1643,884000.0
2008-07-10 09:40:00,14.22,14.38,14.18,14.37,468400.0,11.1643,11.2899,11.1329,11.282,468400.0
2008-07-10 09:45:00,14.38,14.47,14.37,14.47,76800.0,11.2899,11.3605,11.282,11.3605,76800.0
2008-07-10 09:50:00,14.46,14.46,14.38,14.38,527200.0,11.3527,11.3527,11.2899,11.2899,527200.0
2008-07-10 09:55:00,14.37,14.41,14.33,14.33,489200.0,11.282,11.3134,11.2506,11.2506,489200.0
2008-07-10 10:00:00,14.33,14.37,14.23,14.25,377400.0,11.2506,11.282,11.1721,11.1878,377400.0
2008-07-10 10:05:00,14.22,14.29,14.22,14.26,89600.0,11.1643,11.2192,11.1643,11.1957,89600.0
2008-07-10 10:10:00,14.24,14.28,14.18,14.18,246400.0,11.18,11.2114,11.1329,11.1329,246400.0
2008-07-10 10:15:00,14.16,14.16,14.12,14.13,286200.0,11.1172,11.1172,11.0858,11.0936,286200.0
2008-07-10 10:20:00,14.12,14.15,14.06,14.08,690000.0,11.0858,11.1093,11.0387,11.0544,690000.0
2008-07-10 10:25:00,14.08,14.13,14.05,14.12,260000.0,11.0544,11.0936,11.0308,11.0858,260000.0
2008-07-10 10:30:00,14.12,14.18,14.11,14.15,571600.0,11.0858,11.1329,11.0779,11.1093,571600.0
2008-07-10 10:35:00,14.16,14.18,14.1,14.13,320800.0,11.1172,11.1329,11.0701,11.0936,320800.0
2008-07-10 10:40:00,14.13,14.19,14.13,14.13,347400.0,11.0936,11.1407,11.0936,11.0936,347400.0
2008-07-10 10:45:00,14.14,14.18,14.11,14.12,183000.0,11.1015,11.1329,11.0779,11.0858,183000.0
2008-07-10 10:50:00,14.12,14.13,14.08,14.09,229200.0,11.0858,11.0936,11.0544,11.0622,229200.0
2008-07-10 10:55:00,14.09,14.13,14.07,14.08,56600.0,11.0622,11.0936,11.0465,11.0544,56600.0
2008-07-10 11:00:00,14.08,14.18,14.08,14.15,374800.0,11.0544,11.1329,11.0544,11.1093,374800.0
2008-07-10 11:05:00,14.15,14.18,14.03,14.08,309600.0,11.1093,11.1329,11.0151,11.0544,309600.0
2008-07-10 11:10:00,14.08,14.13,14.06,14.1,151600.0,11.0544,11.0936,11.0387,11.0701,151600.0
2008-07-10 11:15:00,14.1,14.1,14.0,14.02,303800.0,11.0701,11.0701,10.9915,11.0072,303800.0
2008-07-10 11:20:00,14.03,14.05,14.01,14.04,120000.0,11.0151,11.0308,10.9994,11.0229,120000.0
2008-07-10 11:25:00,14.04,14.06,14.02,14.06,249800.0,11.0229,11.0387,11.0072,11.0387,249800.0
2008-07-10 11:30:00,14.05,14.15,14.05,14.09,58800.0,11.0308,11.1093,11.0308,11.0622,58800.0
2008-07-10 11:35:00,14.1,14.16,14.1,14.15,124200.0,11.0701,11.1172,11.0701,11.1093,124200.0
2008-07-10 11:40:00,14.15,14.16,14.12,14.12,35400.0,11.1093,11.1172,11.0858,11.0858,35400.0
2008-07-10 11:45:00,14.1,14.12,14.1,14.1,356200.0,11.0701,11.0858,11.0701,11.0701,356200.0
2008-07-10 11:50:00,14.11,14.15,14.11,14.15,58800.0,11.0779,11.1093,11.0779,11.1093,58800.0
2008-07-10 11:55:00,14.14,14.16,14.11,14.16,20400.0,11.1015,11.1172,11.0779,11.1172,20400.0
2008-07-10 12:00:00,14.17,14.23,14.17,14.21,37400.0,11.125,11.1721,11.125,11.1564,37400.0
2008-07-10 12:05:00,14.21,14.27,14.21,14.22,76000.0,11.1564,11.2035,11.1564,11.1643,76000.0
2008-07-10 12:10:00,14.22,14.26,14.19,14.26,317600.0,11.1643,11.1957,11.1407,11.1957,317600.0
2008-07-10 12:15:00,14.25,14.28,14.24,14.25,27400.0,11.1878,11.2114,11.18,11.1878,27400.0
2008-07-10 12:20:00,14.25,14.25,14.2,14.24,69400.0,11.1878,11.1878,11.1486,11.18,69400.0
2008-07-10 12:25:00,14.23,14.24,14.2,14.21,18000.0,11.1721,11.18,11.1486,11.1564,18000.0
2008-07-10 12:30:00,14.22,14.23,14.21,14.22,75000.0,11.1643,11.1721,11.1564,11.1643,75000.0
2008-07-10 12:35:00,14.21,14.21,14.21,14.21,3200.0,11.1564,11.1564,11.1564,11.1564,3200.0
2008-07-10 12:40:00,14.22,14.22,14.19,14.21,62800.0,11.1643,11.1643,11.1407,11.1564,62800.0
2008-07-10 12:45:00,14.22,14.22,14.2,14.21,5800.0,11.1643,11.1643,11.1486,11.1564,5800.0
2008-07-10 12:50:00,14.21,14.21,14.17,14.17,7400.0,11.1564,11.1564,11.125,11.125,7400.0
2008-07-10 12:55:00,14.17,14.18,14.14,14.15,30600.0,11.125,11.1329,11.1015,11.1093,30600.0
2008-07-10 13:00:00,14.15,14.22,14.15,14.21,31800.0,11.1093,11.1643,11.1093,11.1564,31800.0
2008-07-10 13:05:00,14.21,14.24,14.19,14.22,46000.0,11.1564,11.18,11.1407,11.1643,46000.0
2008-07-10 13:10:00,14.22,14.26,14.2,14.21,469400.0,11.1643,11.1957,11.1486,11.1564,469400.0
2008-07-10 13:15:00,14.21,14.22,14.19,14.2,259200.0,11.1564,11.1643,11.1407,11.1486,259200.0
2008-07-10 13:20:00,14.21,14.22,14.19,14.2,17800.0,11.1564,11.1643,11.1407,11.1486,17800.0
2008-07-10 13:25:00,14.2,14.23,14.18,14.22,38200.0,11.1486,11.1721,11.1329,11.1643,38200.0
2008-07-10 13:30:00,14.22,14.29,14.22,14.28,1035200.0,11.1643,11.2192,11.1643,11.2114,1035200.0
2008-07-10 13:35:00,14.28,14.33,14.28,14.3,133000.0,11.2114,11.2506,11.2114,11.2271,133000.0
2008-07-10 13:40:00,14.3,14.31,14.28,14.28,32200.0,11.2271,11.2349,11.2114,11.2114,32200.0
2008-07-10 13:45:00,14.28,14.3,14.26,14.28,342800.0,11.2114,11.2271,11.1957,11.2114,342800.0
2008-07-10 13:50:00,14.28,14.29,14.27,14.27,244600.0,11.2114,11.2192,11.2035,11.2035,244600.0
2008-07-10 13:55:00,14.26,14.28,14.24,14.24,126200.0,11.1957,11.2114,11.18,11.18,126200.0
2008-07-10 14:00:00,14.24,14.25,14.22,14.25,136800.0,11.18,11.1878,11.1643,11.1878,136800.0
2008-07-10 14:05:00,14.26,14.28,14.22,14.22,130000.0,11.1957,11.2114,11.1643,11.1643,130000.0
2008-07-10 14:10:00,14.22,14.23,14.18,14.18,130600.0,11.1643,11.1721,11.1329,11.1329,130600.0
2008-07-10 14:15:00,14.18,14.19,14.13,14.13,129000.0,11.1329,11.1407,11.0936,11.0936,129000.0
2008-07-10 14:20:00,14.14,14.18,14.12,14.12,230600.0,11.1015,11.1329,11.0858,11.0858,230600.0
2008-07-10 14:25:00,14.11,14.11,14.0,14.05,249800.0,11.0779,11.0779,10.9915,11.0308,249800.0
2008-07-10 14:30:00,14.05,14.11,14.05,14.06,265400.0,11.0308,11.0779,11.0308,11.0387,265400.0
2008-07-10 14:35:00,14.06,14.09,14.05,14.06,103000.0,11.0387,11.0622,11.0308,11.0387,103000.0
2008-07-10 14:40:00,14.06,14.06,13.98,13.98,61800.0,11.0387,11.0387,10.9758,10.9758,61800.0
2008-07-10 14:45:00,13.99,14.01,13.96,13.96,123600.0,10.9837,10.9994,10.9601,10.9601,123600.0
2008-07-10 14:50:00,13.96,13.97,13.9,13.9,618400.0,10.9601,10.968,10.913,10.913,618400.0
2008-07-10 14:55:00,13.9,13.95,13.88,13.93,82800.0,10.913,10.9523,10.8973,10.9366,82800.0
2008-07-10 15:00:00,13.93,14.0,13.92,13.96,193600.0,10.9366,10.9915,10.9287,10.9601,193600.0
2008-07-10 15:05:00,13.97,14.03,13.95,14.03,185800.0,10.968,11.0151,10.9523,11.0151,185800.0
2008-07-10 15:10:00,14.01,14.03,13.97,14.02,232200.0,10.9994,11.0151,10.968,11.0072,232200.0
2008-07-10 15:15:00,14.02,14.02,13.96,13.96,177000.0,11.0072,11.0072,10.9601,10.9601,177000.0
2008-07-10 15:20:00,13.96,14.03,13.96,13.99,173200.0,10.9601,11.0151,10.9601,10.9837,173200.0
2008-07-10 15:25:00,13.99,14.02,13.96,13.98,182600.0,10.9837,11.0072,10.9601,10.9758,182600.0
2008-07-10 15:30:00,13.97,13.98,13.94,13.94,136000.0,10.968,10.9758,10.9444,10.9444,136000.0
2008-07-10 15:35:00,13.94,13.94,13.9,13.93,107600.0,10.9444,10.9444,10.913,10.9366,107600.0
2008-07-10 15:40:00,13.92,13.96,13.9,13.94,192600.0,10.9287,10.9601,10.913,10.9444,192600.0
2008-07-10 15:45:00,13.94,13.96,13.92,13.96,383800.0,10.9444,10.9601,10.9287,10.9601,383800.0
2008-07-10 15:50:00,13.96,13.97,13.93,13.96,218600.0,10.9601,10.968,10.9366,10.9601,218600.0
2008-07-10 15:55:00,13.96,13.99,13.95,13.99,366800.0,10.9601,10.9837,10.9523,10.9837,366800.0
2008-07-11 09:30:00,13.74,13.79,13.59,13.59,341400.0,10.7874,10.8267,10.6697,10.6697,341400.0
2008-07-11 09:35:00,13.62,13.65,13.6,13.64,482800.0,10.6932,10.7168,10.6775,10.7089,482800.0
2008-07-11 09:40:00,13.63,13.69,13.57,13.69,252000.0,10.7011,10.7482,10.6539,10.7482,252000.0
2008-07-11 09:45:00,13.7,13.75,13.67,13.73,155200.0,10.756,10.7953,10.7325,10.7796,155200.0
2008-07-11 09:50:00,13.73,13.73,13.66,13.72,355000.0,10.7796,10.7796,10.7246,10.7717,355000.0
2008-07-11 09:55:00,13.72,13.77,13.68,13.7,793600.0,10.7717,10.811,10.7403,10.756,793600.0
2008-07-11 10:00:00,13.71,13.79,13.65,13.79,278000.0,10.7639,10.8267,10.7168,10.8267,278000.0
2008-07-11 10:05:00,13.78,13.78,13.71,13.76,153000.0,10.8188,10.8188,10.7639,10.8031,153000.0
2008-07-11 10:10:00,13.76,13.76,13.67,13.71,559800.0,10.8031,10.8031,10.7325,10.7639,559800.0
2008-07-11 10:15:00,13.71,13.71,13.65,13.69,117400.0,10.7639,10.7639,10.7168,10.7482,117400.0
2008-07-11 10:20:00,13.7,13.71,13.68,13.71,35600.0,10.756,10.7639,10.7403,10.7639,35600.0
2008-07-11 10:25:00,13.72,13.74,13.58,13.65,170200.0,10.7717,10.7874,10.6618,10.7168,170200.0
2008-07-11 10:30:00,13.64,13.67,13.56,13.56,147600.0,10.7089,10.7325,10.6461,10.6461,147600.0
2008-07-11 10:35:00,13.56,13.6,13.55,13.55,608200.0,10.6461,10.6775,10.6382,10.6382,608200.0
2008-07-11 10:40:00,13.54,13.57,13.52,13.55,475600.0,10.6304,10.6539,10.6147,10.6382,475600.0
2008-07-11 10:45:00,13.56,13.56,13.52,13.56,85800.0,10.6461,10.6461,10.6147,10.6461,85800.0
2008-07-11 10:50:00,13.56,13.61,13.55,13.59,83000.0,10.6461,10.6854,10.6382,10.6697,83000.0
2008-07-11 10:55:00,13.57,13.6,13.57,13.59,70600.0,10.6539,10.6775,10.6539,10.6697,70600.0
2008-07-11 11:00:00,13.58,13.63,13.56,13.56,100200.0,10.6618,10.7011,10.6461,10.6461,100200.0
2008-07-11 11:05:00,13.56,13.6,13.56,13.56,39200.0,10.6461,10.6775,10.6461,10.6461,39200.0
2008-07-11 11:10:00,13.57,13.6,13.56,13.57,90800.0,10.6539,10.6775,10.6461,10.6539,90800.0
2008-07-11 11:15:00,13.56,13.59,13.54,13.56,26400.0,10.6461,10.6697,10.6304,10.6461,26400.0
2008-07-11 11:20:00,13.56,13.59,13.56,13.56,196000.0,10.6461,10.6697,10.6461,10.6461,196000.0
2008-07-11 11:25:00,13.56,13.57,13.52,13.52,93800.0,10.6461,10.6539,10.6147,10.6147,93800.0
2008-07-11 11:30:00,13.5,13.51,13.46,13.5,116400.0,10.599,10.6068,10.5676,10.599,116400.0
2008-07-11 11:35:00,13.51,13.55,13.5,13.54,36200.0,10.6068,10.6382,10.599,10.6304,36200.0
2008-07-11 11:40:00,13.53,13.57,13.52,13.57,126000.0,10.6225,10.6539,10.6147,10.6539,126000.0
2008-07-11 11:45:00,13.56,13.57,13.54,13.54,71200.0,10.6461,10.6539,10.6304,10.6304,71200.0
2008-07-11 11:50:00,13.54,13.54,13.5,13.5,3200.0,10.6304,10.6304,10.599,10.599,3200.0
2008-07-11 11:55:00,13.51,13.56,13.51,13.56,28600.0,10.6068,10.6461,10.6068,10.6461,28600.0
2008-07-11 12:00:00,13.56,13.56,13.51,13.53,39800.0,10.6461,10.6461,10.6068,10.6225,39800.0
2008-07-11 12:05:00,13.53,13.53,13.49,13.49,34600.0,10.6225,10.6225,10.5911,10.5911,34600.0
2008-07-11 12:10:00,13.49,13.49,13.47,13.49,80400.0,10.5911,10.5911,10.5754,10.5911,80400.0
2008-07-11 12:15:00,13.49,13.49,13.47,13.47,19000.0,10.5911,10.5911,10.5754,10.5754,19000.0
2008-07-11 12:20:00,13.47,13.52,13.45,13.52,67400.0,10.5754,10.6147,10.5597,10.6147,67400.0
2008-07-11 12:25:00,13.51,13.52,13.47,13.5,28400.0,10.6068,10.6147,10.5754,10.599,28400.0
2008-07-11 12:30:00,13.49,13.49,13.43,13.44,247600.0,10.5911,10.5911,10.544,10.5519,247600.0
2008-07-11 12:35:00,13.44,13.45,13.43,13.43,206800.0,10.5519,10.5597,10.544,10.544,206800.0
2008-07-11 12:40:00,13.41,13.46,13.41,13.45,33000.0,10.5283,10.5676,10.5283,10.5597,33000.0
2008-07-11 12:45:00,13.45,13.46,13.45,13.46,26800.0,10.5597,10.5676,10.5597,10.5676,26800.0
2008-07-11 12:50:00,13.47,13.47,13.45,13.45,67400.0,10.5754,10.5754,10.5597,10.5597,67400.0
2008-07-11 12:55:00,13.45,13.45,13.42,13.44,47600.0,10.5597,10.5597,10.5362,10.5519,47600.0
2008-07-11 13:00:00,13.43,13.45,13.4,13.45,80200.0,10.544,10.5597,10.5205,10.5597,80200.0
2008-07-11 13:05:00,13.45,13.45,13.44,13.45,25600.0,10.5597,10.5597,10.5519,10.5597,25600.0
2008-07-11 13:10:00,13.45,13.45,13.42,13.44,25400.0,10.5597,10.5597,10.5362,10.5519,25400.0
2008-07-11 13:15:00,13.44,13.49,13.43,13.49,77800.0,10.5519,10.5911,10.544,10.5911,77800.0
2008-07-11 13:20:00,13.49,13.49,13.46,13.47,62800.0,10.5911,10.5911,10.5676,10.5754,62800.0
2008-07-11 13:25:00,13.47,13.5,13.46,13.49,86000.0,10.5754,10.599,10.5676,10.5911,86000.0
2008-07-11 13:30:00,13.49,13.52,13.49,13.51,91600.0,10.5911,10.6147,10.5911,10.6068,91600.0
2008-07-11 13:35:00,13.52,13.57,13.52,13.56,46800.0,10.6147,10.6539,10.6147,10.6461,46800.0
2008-07-11 13:40:00,13.57,13.63,13.57,13.63,76600.0,10.6539,10.7011,10.6539,10.7011,76600.0
2008-07-11 13:45:00,13.63,13.64,13.62,13.63,158400.0,10.7011,10.7089,10.6932,10.7011,158400.0
2008-07-11 13:50:00,13.64,13.64,13.6,13.62,283800.0,10.7089,10.7089,10.6775,10.6932,283800.0
2008-07-11 13:55:00,13.61,13.71,13.61,13.65,134600.0,10.6854,10.7639,10.6854,10.7168,134600.0
2008-07-11 14:00:00,13.65,13.72,13.63,13.72,370800.0,10.7168,10.7717,10.7011,10.7717,370800.0
2008-07-11 14:05:00,13.72,13.78,13.71,13.74,154200.0,10.7717,10.8188,10.7639,10.7874,154200.0
2008-07-11 14:10:00,13.74,13.83,13.74,13.83,234800.0,10.7874,10.8581,10.7874,10.8581,234800.0
2008-07-11 14:15:00,13.84,13.84,13.78,13.81,112200.0,10.8659,10.8659,10.8188,10.8424,112200.0
2008-07-11 14:20:00,13.81,13.81,13.69,13.69,122200.0,10.8424,10.8424,10.7482,10.7482,122200.0
2008-07-11 14:25:00,13.69,13.72,13.69,13.69,143800.0,10.7482,10.7717,10.7482,10.7482,143800.0
2008-07-11 14:30:00,13.71,13.71,13.67,13.67,36400.0,10.7639,10.7639,10.7325,10.7325,36400.0
2008-07-11 14:35:00,13.67,13.71,13.65,13.7,59400.0,10.7325,10.7639,10.7168,10.756,59400.0
2008-07-11 14:40:00,13.7,13.76,13.68,13.76,239000.0,10.756,10.8031,10.7403,10.8031,239000.0
2008-07-11 14:45:00,13.77,13.89,13.76,13.88,251400.0,10.811,10.9052,10.8031,10.8973,251400.0
2008-07-11 14:50:00,13.92,13.96,13.79,13.82,379600.0,10.9287,10.9601,10.8267,10.8502,379600.0
2008-07-11 14:55:00,13.85,13.89,13.79,13.89,84400.0,10.8738,10.9052,10.8267,10.9052,84400.0
2008-07-11 15:00:00,13.9,14.01,13.84,14.01,95800.0,10.913,10.9994,10.8659,10.9994,95800.0
2008-07-11 15:05:00,13.99,13.99,13.86,13.9,200200.0,10.9837,10.9837,10.8816,10.913,200200.0
2008-07-11 15:10:00,13.94,13.94,13.8,13.8,367600.0,10.9444,10.9444,10.8345,10.8345,367600.0
2008-07-11 15:15:00,13.8,13.83,13.77,13.77,213200.0,10.8345,10.8581,10.811,10.811,213200.0
2008-07-11 15:20:00,13.77,13.84,13.76,13.77,150800.0,10.811,10.8659,10.8031,10.811,150800.0
2008-07-11 15:25:00,13.77,13.83,13.74,13.77,172600.0,10.811,10.8581,10.7874,10.811,172600.0
2008-07-11 15:30:00,13.78,13.78,13.69,13.7,92200.0,10.8188,10.8188,10.7482,10.756,92200.0
2008-07-11 15:35:00,13.71,13.74,13.7,13.74,84400.0,10.7639,10.7874,10.756,10.7874,84400.0
2008-07-11 15:40:00,13.74,13.74,13.7,13.74,157600.0,10.7874,10.7874,10.756,10.7874,157600.0
2008-07-11 15:45:00,13.74,13.78,13.74,13.76,212600.0,10.7874,10.8188,10.7874,10.8031,212600.0
2008-07-11 15:50:00,13.76,13.84,13.76,13.84,325200.0,10.8031,10.8659,10.8031,10.8659,325200.0
2008-07-11 15:55:00,13.84,13.84,13.75,13.75,767000.0,10.8659,10.8659,10.7953,10.7953,767000.0
2008-07-14 09:30:00,13.78,13.78,13.78,13.78,200.0,10.8188,10.8188,10.8188,10.8188,200.0
2008-07-14 09:35:00,13.99,14.03,13.99,14.0,166400.0,10.9837,11.0151,10.9837,10.9915,166400.0
2008-07-14 09:40:00,13.98,14.08,13.95,13.95,154200.0,10.9758,11.0544,10.9523,10.9523,154200.0
2008-07-14 09:45:00,13.94,13.94,13.87,13.88,292000.0,10.9444,10.9444,10.8895,10.8973,292000.0
2008-07-14 09:50:00,13.9,13.9,13.77,13.78,155600.0,10.913,10.913,10.811,10.8188,155600.0
2008-07-14 09:55:00,13.78,13.79,13.7,13.72,76400.0,10.8188,10.8267,10.756,10.7717,76400.0
2008-07-14 10:00:00,13.71,13.71,13.69,13.71,13800.0,10.7639,10.7639,10.7482,10.7639,13800.0
2008-07-14 10:05:00,13.72,13.81,13.72,13.8,33200.0,10.7717,10.8424,10.7717,10.8345,33200.0
2008-07-14 10:10:00,13.8,13.88,13.77,13.88,36600.0,10.8345,10.8973,10.811,10.8973,36600.0
2008-07-14 10:15:00,13.89,13.89,13.81,13.86,70800.0,10.9052,10.9052,10.8424,10.8816,70800.0
2008-07-14 10:20:00,13.87,13.88,13.74,13.78,36800.0,10.8895,10.8973,10.7874,10.8188,36800.0
2008-07-14 10:25:00,13.75,13.75,13.7,13.74,12600.0,10.7953,10.7953,10.756,10.7874,12600.0
2008-07-14 10:30:00,13.77,13.84,13.77,13.77,38200.0,10.811,10.8659,10.811,10.811,38200.0
2008-07-14 10:35:00,13.77,13.84,13.76,13.77,36000.0,10.811,10.8659,10.8031,10.811,36000.0
2008-07-14 10:40:00,13.79,13.8,13.72,13.72,384400.0,10.8267,10.8345,10.7717,10.7717,384400.0
2008-07-14 10:45:00,13.73,13.74,13.68,13.7,340400.0,10.7796,10.7874,10.7403,10.756,340400.0
2008-07-14 10:50:00,13.7,13.76,13.7,13.74,304800.0,10.756,10.8031,10.756,10.7874,304800.0
2008-07-14 10:55:00,13.75,13.84,13.75,13.83,164200.0,10.7953,10.8659,10.7953,10.8581,164200.0
2008-07-14 11:00:00,13.83,13.84,13.74,13.76,306400.0,10.8581,10.8659,10.7874,10.8031,306400.0
2008-07-14 11:05:00,13.76,13.77,13.74,13.74,157600.0,10.8031,10.811,10.7874,10.7874,157600.0
2008-07-14 11:10:00,13.74,13.79,13.7,13.79,168200.0,10.7874,10.8267,10.756,10.8267,168200.0
2008-07-14 11:15:00,13.79,13.84,13.79,13.83,288400.0,10.8267,10.8659,10.8267,10.8581,288400.0
2008-07-14 11:20:00,13.83,13.83,13.73,13.73,84000.0,10.8581,10.8581,10.7796,10.7796,84000.0
2008-07-14 11:25:00,13.71,13.81,13.71,13.81,45200.0,10.7639,10.8424,10.7639,10.8424,45200.0
2008-07-14 11:30:00,13.8,13.81,13.73,13.77,57000.0,10.8345,10.8424,10.7796,10.811,57000.0
2008-07-14 11:35:00,13.78,13.81,13.78,13.79,28600.0,10.8188,10.8424,10.8188,10.8267,28600.0
2008-07-14 11:40:00,13.78,13.81,13.78,13.79,78000.0,10.8188,10.8424,10.8188,10.8267,78000.0
2008-07-14 11:45:00,13.79,13.81,13.74,13.76,76200.0,10.8267,10.8424,10.7874,10.8031,76200.0
2008-07-14 11:50:00,13.75,13.78,13.69,13.69,88200.0,10.7953,10.8188,10.7482,10.7482,88200.0
2008-07-14 11:55:00,13.68,13.72,13.62,13.72,149600.0,10.7403,10.7717,10.6932,10.7717,149600.0
2008-07-14 12:00:00,13.74,13.74,13.69,13.69,33600.0,10.7874,10.7874,10.7482,10.7482,33600.0
2008-07-14 12:05:00,13.69,13.69,13.65,13.65,17000.0,10.7482,10.7482,10.7168,10.7168,17000.0
2008-07-14 12:10:00,13.65,13.68,13.61,13.63,1083200.0,10.7168,10.7403,10.6854,10.7011,1083200.0
2008-07-14 12:15:00,13.63,13.72,13.63,13.68,87600.0,10.7011,10.7717,10.7011,10.7403,87600.0
2008-07-14 12:20:00,13.68,13.68,13.65,13.65,6400.0,10.7403,10.7403,10.7168,10.7168,6400.0
2008-07-14 12:25:00,13.67,13.67,13.65,13.67,11400.0,10.7325,10.7325,10.7168,10.7325,11400.0
2008-07-14 12:30:00,13.66,13.69,13.65,13.65,17600.0,10.7246,10.7482,10.7168,10.7168,17600.0
2008-07-14 12:35:00,13.65,13.67,13.63,13.67,48200.0,10.7168,10.7325,10.7011,10.7325,48200.0
2008-07-14 12:40:00,13.66,13.67,13.65,13.65,91400.0,10.7246,10.7325,10.7168,10.7168,91400.0
2008-07-14 12:45:00,13.65,13.67,13.64,13.66,33000.0,10.7168,10.7325,10.7089,10.7246,33000.0
2008-07-14 12:50:00,13.65,13.69,13.65,13.69,55800.0,10.7168,10.7482,10.7168,10.7482,55800.0
2008-07-14 12:55:00,13.69,13.69,13.65,13.65,37800.0,10.7482,10.7482,10.7168,10.7168,37800.0
2008-07-14 13:00:00,13.65,13.65,13.61,13.63,104000.0,10.7168,10.7168,10.6854,10.7011,104000.0
2008-07-14 13:05:00,13.64,13.65,13.61,13.62,9800.0,10.7089,10.7168,10.6854,10.6932,9800.0
2008-07-14 13:10:00,13.63,13.65,13.61,13.63,848000.0,10.7011,10.7168,10.6854,10.7011,848000.0
2008-07-14 13:15:00,13.64,13.65,13.63,13.63,132800.0,10.7089,10.7168,10.7011,10.7011,132800.0
2008-07-14 13:20:00,13.63,13.65,13.63,13.65,23000.0,10.7011,10.7168,10.7011,10.7168,23000.0
2008-07-14 13:25:00,13.65,13.65,13.62,13.63,30800.0,10.7168,10.7168,10.6932,10.7011,30800.0
2008-07-14 13:30:00,13.63,13.65,13.61,13.63,24000.0,10.7011,10.7168,10.6854,10.7011,24000.0
2008-07-14 13:35:00,13.63,13.66,13.62,13.66,42000.0,10.7011,10.7246,10.6932,10.7246,42000.0
2008-07-14 13:40:00,13.68,13.71,13.65,13.7,66800.0,10.7403,10.7639,10.7168,10.756,66800.0
2008-07-14 13:45:00,13.69,13.73,13.69,13.72,57200.0,10.7482,10.7796,10.7482,10.7717,57200.0
2008-07-14 13:50:00,13.72,13.73,13.69,13.69,46200.0,10.7717,10.7796,10.7482,10.7482,46200.0
2008-07-14 13:55:00,13.69,13.71,13.68,13.7,16000.0,10.7482,10.7639,10.7403,10.756,16000.0
2008-07-14 14:00:00,13.69,13.71,13.69,13.7,37000.0,10.7482,10.7639,10.7482,10.756,37000.0
2008-07-14 14:05:00,13.7,13.74,13.69,13.72,60600.0,10.756,10.7874,10.7482,10.7717,60600.0
2008-07-14 14:10:00,13.72,13.74,13.68,13.68,65200.0,10.7717,10.7874,10.7403,10.7403,65200.0
2008-07-14 14:15:00,13.68,13.72,13.68,13.69,40400.0,10.7403,10.7717,10.7403,10.7482,40400.0
2008-07-14 14:20:00,13.69,13.72,13.68,13.71,21800.0,10.7482,10.7717,10.7403,10.7639,21800.0
2008-07-14 14:25:00,13.71,13.72,13.7,13.72,16200.0,10.7639,10.7717,10.756,10.7717,16200.0
2008-07-14 14:30:00,13.72,13.74,13.72,13.73,12800.0,10.7717,10.7874,10.7717,10.7796,12800.0
2008-07-14 14:35:00,13.74,13.74,13.72,13.72,25800.0,10.7874,10.7874,10.7717,10.7717,25800.0
2008-07-14 14:40:00,13.72,13.72,13.68,13.68,52000.0,10.7717,10.7717,10.7403,10.7403,52000.0
2008-07-14 14:45:00,13.68,13.68,13.65,13.68,22200.0,10.7403,10.7403,10.7168,10.7403,22200.0
2008-07-14 14:50:00,13.67,13.69,13.65,13.67,61800.0,10.7325,10.7482,10.7168,10.7325,61800.0
2008-07-14 14:55:00,13.67,13.69,13.67,13.68,24400.0,10.7325,10.7482,10.7325,10.7403,24400.0
2008-07-14 15:00:00,13.68,13.69,13.67,13.68,26800.0,10.7403,10.7482,10.7325,10.7403,26800.0
2008-07-14 15:05:00,13.68,13.68,13.64,13.65,92000.0,10.7403,10.7403,10.7089,10.7168,92000.0
2008-07-14 15:10:00,13.65,13.67,13.65,13.67,42400.0,10.7168,10.7325,10.7168,10.7325,42400.0
2008-07-14 15:15:00,13.67,13.69,13.66,13.68,37600.0,10.7325,10.7482,10.7246,10.7403,37600.0
2008-07-14 15:20:00,13.68,13.75,13.67,13.74,140400.0,10.7403,10.7953,10.7325,10.7874,140400.0
2008-07-14 15:25:00,13.74,13.8,13.74,13.75,145800.0,10.7874,10.8345,10.7874,10.7953,145800.0
2008-07-14 15:30:00,13.76,13.81,13.74,13.78,642000.0,10.8031,10.8424,10.7874,10.8188,642000.0
2008-07-14 15:35:00,13.78,13.8,13.76,13.78,204200.0,10.8188,10.8345,10.8031,10.8188,204200.0
2008-07-14 15:40:00,13.77,13.77,13.72,13.74,155000.0,10.811,10.811,10.7717,10.7874,155000.0
2008-07-14 15:45:00,13.74,13.77,13.72,13.74,472600.0,10.7874,10.811,10.7717,10.7874,472600.0
2008-07-14 15:50:00,13.74,13.74,13.68,13.68,137400.0,10.7874,10.7874,10.7403,10.7403,137400.0
2008-07-14 15:55:00,13.68,13.69,13.65,13.67,180400.0,10.7403,10.7482,10.7168,10.7325,180400.0
2008-07-15 09:30:00,13.5,13.5,13.5,13.5,11200.0,10.599,10.599,10.599,10.599,11200.0
2008-07-15 09:35:00,13.46,13.47,13.46,13.47,1600.0,10.5676,10.5754,10.5676,10.5754,1600.0
2008-07-15 09:40:00,13.46,13.46,13.46,13.46,1200.0,10.5676,10.5676,10.5676,10.5676,1200.0
2008-07-15 09:45:00,13.47,13.47,13.44,13.44,439000.0,10.5754,10.5754,10.5519,10.5519,439000.0
2008-07-15 09:50:00,13.41,13.41,13.36,13.38,118800.0,10.5283,10.5283,10.4891,10.5048,118800.0
2008-07-15 09:55:00,13.37,13.37,13.33,13.35,132200.0,10.4969,10.4969,10.4655,10.4812,132200.0
2008-07-15 10:00:00,13.35,13.35,13.22,13.22,244400.0,10.4812,10.4812,10.3792,10.3792,244400.0
2008-07-15 10:05:00,13.22,13.22,13.16,13.19,226200.0,10.3792,10.3792,10.3321,10.3556,226200.0
2008-07-15 10:10:00,13.19,13.24,13.18,13.22,198400.0,10.3556,10.3949,10.3478,10.3792,198400.0
2008-07-15 10:15:00,13.23,13.27,13.22,13.27,167000.0,10.387,10.4184,10.3792,10.4184,167000.0
2008-07-15 10:20:00,13.27,13.28,13.24,13.26,330200.0,10.4184,10.4263,10.3949,10.4106,330200.0
2008-07-15 10:25:00,13.26,13.26,13.23,13.26,224600.0,10.4106,10.4106,10.387,10.4106,224600.0
2008-07-15 10:30:00,13.24,13.26,13.23,13.24,129400.0,10.3949,10.4106,10.387,10.3949,129400.0
2008-07-15 10:35:00,13.24,13.27,13.24,13.27,67800.0,10.3949,10.4184,10.3949,10.4184,67800.0
2008-07-15 10:40:00,13.28,13.29,13.24,13.29,190200.0,10.4263,10.4341,10.3949,10.4341,190200.0
2008-07-15 10:45:00,13.28,13.33,13.26,13.33,284200.0,10.4263,10.4655,10.4106,10.4655,284200.0
2008-07-15 10:50:00,13.32,13.41,13.31,13.4,324600.0,10.4577,10.5283,10.4498,10.5205,324600.0
2008-07-15 10:55:00,13.39,13.47,13.39,13.44,405000.0,10.5126,10.5754,10.5126,10.5519,405000.0
2008-07-15 11:00:00,13.44,13.53,13.44,13.52,792800.0,10.5519,10.6225,10.5519,10.6147,792800.0
2008-07-15 11:05:00,13.52,13.74,13.5,13.68,855600.0,10.6147,10.7874,10.599,10.7403,855600.0
2008-07-15 11:10:00,13.68,13.68,13.59,13.63,722400.0,10.7403,10.7403,10.6697,10.7011,722400.0
2008-07-15 11:15:00,13.63,13.72,13.63,13.72,888200.0,10.7011,10.7717,10.7011,10.7717,888200.0
2008-07-15 11:20:00,13.75,13.77,13.7,13.74,157400.0,10.7953,10.811,10.756,10.7874,157400.0
2008-07-15 11:25:00,13.74,13.8,13.62,13.62,1303800.0,10.7874,10.8345,10.6932,10.6932,1303800.0
2008-07-15 11:30:00,13.61,13.72,13.55,13.56,965600.0,10.6854,10.7717,10.6382,10.6461,965600.0
2008-07-15 11:35:00,13.56,13.62,13.56,13.61,168000.0,10.6461,10.6932,10.6461,10.6854,168000.0
2008-07-15 11:40:00,13.61,13.61,13.56,13.56,311800.0,10.6854,10.6854,10.6461,10.6461,311800.0
2008-07-15 11:45:00,13.56,13.56,13.54,13.55,157000.0,10.6461,10.6461,10.6304,10.6382,157000.0
2008-07-15 11:50:00,13.56,13.68,13.55,13.68,34600.0,10.6461,10.7403,10.6382,10.7403,34600.0
2008-07-15 11:55:00,13.69,13.77,13.67,13.77,163400.0,10.7482,10.811,10.7325,10.811,163400.0
2008-07-15 12:00:00,13.74,13.86,13.73,13.85,549800.0,10.7874,10.8816,10.7796,10.8738,549800.0
2008-07-15 12:05:00,13.84,13.86,13.74,13.74,238200.0,10.8659,10.8816,10.7874,10.7874,238200.0
2008-07-15 12:10:00,13.73,13.81,13.72,13.8,65200.0,10.7796,10.8424,10.7717,10.8345,65200.0
2008-07-15 12:15:00,13.8,13.86,13.77,13.86,193000.0,10.8345,10.8816,10.811,10.8816,193000.0
2008-07-15 12:20:00,13.86,13.86,13.8,13.8,101000.0,10.8816,10.8816,10.8345,10.8345,101000.0
2008-07-15 12:25:00,13.8,13.8,13.74,13.78,460800.0,10.8345,10.8345,10.7874,10.8188,460800.0
2008-07-15 12:30:00,13.8,13.89,13.8,13.89,49000.0,10.8345,10.9052,10.8345,10.9052,49000.0
2008-07-15 12:35:00,13.89,13.89,13.86,13.86,554000.0,10.9052,10.9052,10.8816,10.8816,554000.0
2008-07-15 12:40:00,13.87,13.89,13.85,13.86,453800.0,10.8895,10.9052,10.8738,10.8816,453800.0
2008-07-15 12:45:00,13.85,13.86,13.8,13.8,117400.0,10.8738,10.8816,10.8345,10.8345,117400.0
2008-07-15 12:50:00,13.8,13.83,13.78,13.8,61800.0,10.8345,10.8581,10.8188,10.8345,61800.0
2008-07-15 12:55:00,13.82,13.88,13.8,13.88,25200.0,10.8502,10.8973,10.8345,10.8973,25200.0
2008-07-15 13:00:00,13.87,13.94,13.83,13.87,192000.0,10.8895,10.9444,10.8581,10.8895,192000.0
2008-07-15 13:05:00,13.88,13.91,13.86,13.9,66800.0,10.8973,10.9209,10.8816,10.913,66800.0
2008-07-15 13:10:00,13.89,13.92,13.85,13.86,449000.0,10.9052,10.9287,10.8738,10.8816,449000.0
2008-07-15 13:15:00,13.86,13.86,13.81,13.81,11800.0,10.8816,10.8816,10.8424,10.8424,11800.0
2008-07-15 13:20:00,13.81,13.82,13.74,13.74,33000.0,10.8424,10.8502,10.7874,10.7874,33000.0
2008-07-15 13:25:00,13.74,13.74,13.68,13.69,79200.0,10.7874,10.7874,10.7403,10.7482,79200.0
2008-07-15 13:30:00,13.69,13.76,13.65,13.74,67800.0,10.7482,10.8031,10.7168,10.7874,67800.0
2008-07-15 13:35:00,13.72,13.72,13.68,13.68,8000.0,10.7717,10.7717,10.7403,10.7403,8000.0
2008-07-15 13:40:00,13.68,13.74,13.68,13.73,3200.0,10.7403,10.7874,10.7403,10.7796,3200.0
2008-07-15 13:45:00,13.74,13.8,13.72,13.8,12000.0,10.7874,10.8345,10.7717,10.8345,12000.0
2008-07-15 13:50:00,13.8,13.81,13.77,13.79,34200.0,10.8345,10.8424,10.811,10.8267,34200.0
2008-07-15 13:55:00,13.8,13.81,13.77,13.77,11800.0,10.8345,10.8424,10.811,10.811,11800.0
2008-07-15 14:00:00,13.79,13.8,13.73,13.74,25600.0,10.8267,10.8345,10.7796,10.7874,25600.0
2008-07-15 14:05:00,13.76,13.76,13.7,13.7,66400.0,10.8031,10.8031,10.756,10.756,66400.0
2008-07-15 14:10:00,13.71,13.76,13.71,13.72,110600.0,10.7639,10.8031,10.7639,10.7717,110600.0
2008-07-15 14:15:00,13.73,13.83,13.73,13.8,234200.0,10.7796,10.8581,10.7796,10.8345,234200.0
2008-07-15 14:20:00,13.8,13.82,13.74,13.78,109200.0,10.8345,10.8502,10.7874,10.8188,109200.0
2008-07-15 14:25:00,13.78,13.81,13.75,13.8,69200.0,10.8188,10.8424,10.7953,10.8345,69200.0
2008-07-15 14:30:00,13.81,13.88,13.8,13.8,250600.0,10.8424,10.8973,10.8345,10.8345,250600.0
2008-07-15 14:35:00,13.81,13.81,13.76,13.79,99000.0,10.8424,10.8424,10.8031,10.8267,99000.0
2008-07-15 14:40:00,13.78,13.8,13.76,13.79,39200.0,10.8188,10.8345,10.8031,10.8267,39200.0
2008-07-15 14:45:00,13.78,13.82,13.77,13.82,36400.0,10.8188,10.8502,10.811,10.8502,36400.0
2008-07-15 14:50:00,13.82,13.83,13.78,13.83,101400.0,10.8502,10.8581,10.8188,10.8581,101400.0
2008-07-15 14:55:00,13.83,13.87,13.83,13.84,129800.0,10.8581,10.8895,10.8581,10.8659,129800.0
2008-07-15 15:00:00,13.84,13.9,13.83,13.87,127800.0,10.8659,10.913,10.8581,10.8895,127800.0
2008-07-15 15:05:00,13.86,13.87,13.83,13.86,163800.0,10.8816,10.8895,10.8581,10.8816,163800.0
2008-07-15 15:10:00,13.87,13.88,13.8,13.84,592600.0,10.8895,10.8973,10.8345,10.8659,592600.0
2008-07-15 15:15:00,13.83,13.88,13.81,13.88,365800.0,10.8581,10.8973,10.8424,10.8973,365800.0
2008-07-15 15:20:00,13.86,13.88,13.81,13.83,178000.0,10.8816,10.8973,10.8424,10.8581,178000.0
2008-07-15 15:25:00,13.79,13.81,13.77,13.77,38400.0,10.8267,10.8424,10.811,10.811,38400.0
2008-07-15 15:30:00,13.77,13.81,13.74,13.76,95600.0,10.811,10.8424,10.7874,10.8031,95600.0
2008-07-15 15:35:00,13.76,13.79,13.74,13.75,75400.0,10.8031,10.8267,10.7874,10.7953,75400.0
2008-07-15 15:40:00,13.76,13.76,13.68,13.7,201600.0,10.8031,10.8031,10.7403,10.756,201600.0
2008-07-15 15:45:00,13.7,13.74,13.68,13.69,188800.0,10.756,10.7874,10.7403,10.7482,188800.0
2008-07-15 15:50:00,13.7,13.74,13.7,13.71,93800.0,10.756,10.7874,10.756,10.7639,93800.0
2008-07-15 15:55:00,13.71,13.71,13.67,13.67,166200.0,10.7639,10.7639,10.7325,10.7325,166200.0
2008-07-16 09:30:00,13.64,13.79,13.64,13.79,4600.0,10.7089,10.8267,10.7089,10.8267,4600.0
2008-07-16 09:35:00,13.81,13.85,13.78,13.79,53400.0,10.8424,10.8738,10.8188,10.8267,53400.0
2008-07-16 09:40:00,13.77,13.78,13.72,13.77,38200.0,10.811,10.8188,10.7717,10.811,38200.0
2008-07-16 09:45:00,13.76,13.76,13.68,13.7,42800.0,10.8031,10.8031,10.7403,10.756,42800.0
2008-07-16 09:50:00,13.7,13.87,13.7,13.83,162600.0,10.756,10.8895,10.756,10.8581,162600.0
2008-07-16 09:55:00,13.86,13.92,13.86,13.9,73800.0,10.8816,10.9287,10.8816,10.913,73800.0
2008-07-16 10:00:00,13.9,13.94,13.88,13.89,190400.0,10.913,10.9444,10.8973,10.9052,190400.0
2008-07-16 10:05:00,13.87,13.88,13.78,13.84,77600.0,10.8895,10.8973,10.8188,10.8659,77600.0
2008-07-16 10:10:00,13.81,13.82,13.8,13.81,40400.0,10.8424,10.8502,10.8345,10.8424,40400.0
2008-07-16 10:15:00,13.8,13.81,13.73,13.74,62400.0,10.8345,10.8424,10.7796,10.7874,62400.0
2008-07-16 10:20:00,13.72,13.77,13.7,13.77,43600.0,10.7717,10.811,10.756,10.811,43600.0
2008-07-16 10:25:00,13.76,13.83,13.76,13.81,72000.0,10.8031,10.8581,10.8031,10.8424,72000.0
2008-07-16 10:30:00,13.81,13.83,13.79,13.79,59600.0,10.8424,10.8581,10.8267,10.8267,59600.0
2008-07-16 10:35:00,13.8,14.06,13.8,14.06,590800.0,10.8345,11.0387,10.8345,11.0387,590800.0
2008-07-16 10:40:00,14.1,14.2,14.08,14.13,1168600.0,11.0701,11.1486,11.0544,11.0936,1168600.0
2008-07-16 10:45:00,14.13,14.15,14.1,14.1,375200.0,11.0936,11.1093,11.0701,11.0701,375200.0
2008-07-16 10:50:00,14.1,14.14,14.09,14.12,217200.0,11.0701,11.1015,11.0622,11.0858,217200.0
2008-07-16 10:55:00,14.1,14.15,14.1,14.14,240800.0,11.0701,11.1093,11.0701,11.1015,240800.0
2008-07-16 11:00:00,14.15,14.22,14.15,14.22,161600.0,11.1093,11.1643,11.1093,11.1643,161600.0
2008-07-16 11:05:00,14.23,14.28,14.21,14.23,248000.0,11.1721,11.2114,11.1564,11.1721,248000.0
2008-07-16 11:10:00,14.24,14.24,14.22,14.24,66600.0,11.18,11.18,11.1643,11.18,66600.0
2008-07-16 11:15:00,14.24,14.24,14.2,14.22,157800.0,11.18,11.18,11.1486,11.1643,157800.0
2008-07-16 11:20:00,14.21,14.21,14.12,14.13,149600.0,11.1564,11.1564,11.0858,11.0936,149600.0
2008-07-16 11:25:00,14.13,14.2,14.13,14.14,175800.0,11.0936,11.1486,11.0936,11.1015,175800.0
2008-07-16 11:30:00,14.15,14.18,14.15,14.15,107400.0,11.1093,11.1329,11.1093,11.1093,107400.0
2008-07-16 11:35:00,14.16,14.16,14.13,14.13,55200.0,11.1172,11.1172,11.0936,11.0936,55200.0
2008-07-16 11:40:00,14.13,14.14,14.1,14.1,79600.0,11.0936,11.1015,11.0701,11.0701,79600.0
2008-07-16 11:45:00,14.1,14.13,14.1,14.13,50000.0,11.0701,11.0936,11.0701,11.0936,50000.0
2008-07-16 11:50:00,14.13,14.22,14.13,14.21,709800.0,11.0936,11.1643,11.0936,11.1564,709800.0
2008-07-16 11:55:00,14.22,14.24,14.2,14.2,126600.0,11.1643,11.18,11.1486,11.1486,126600.0
2008-07-16 12:00:00,14.2,14.2,14.16,14.18,65000.0,11.1486,11.1486,11.1172,11.1329,65000.0
2008-07-16 12:05:00,14.17,14.18,14.15,14.15,45600.0,11.125,11.1329,11.1093,11.1093,45600.0
2008-07-16 12:10:00,14.13,14.2,14.13,14.19,73800.0,11.0936,11.1486,11.0936,11.1407,73800.0
2008-07-16 12:15:00,14.2,14.23,14.19,14.22,154200.0,11.1486,11.1721,11.1407,11.1643,154200.0
2008-07-16 12:20:00,14.22,14.24,14.21,14.24,107000.0,11.1643,11.18,11.1564,11.18,107000.0
2008-07-16 12:25:00,14.24,14.31,14.24,14.3,105200.0,11.18,11.2349,11.18,11.2271,105200.0
2008-07-16 12:30:00,14.3,14.33,14.3,14.31,168200.0,11.2271,11.2506,11.2271,11.2349,168200.0
2008-07-16 12:35:00,14.31,14.33,14.3,14.3,237400.0,11.2349,11.2506,11.2271,11.2271,237400.0
2008-07-16 12:40:00,14.32,14.35,14.31,14.34,574800.0,11.2428,11.2663,11.2349,11.2585,574800.0
2008-07-16 12:45:00,14.34,14.36,14.32,14.34,131000.0,11.2585,11.2742,11.2428,11.2585,131000.0
2008-07-16 12:50:00,14.34,14.37,14.34,14.36,89600.0,11.2585,11.282,11.2585,11.2742,89600.0
2008-07-16 12:55:00,14.36,14.36,14.35,14.36,87000.0,11.2742,11.2742,11.2663,11.2742,87000.0
2008-07-16 13:00:00,14.36,14.43,14.35,14.42,570600.0,11.2742,11.3291,11.2663,11.3213,570600.0
2008-07-16 13:05:00,14.43,14.43,14.4,14.4,102000.0,11.3291,11.3291,11.3056,11.3056,102000.0
2008-07-16 13:10:00,14.4,14.4,14.36,14.37,76800.0,11.3056,11.3056,11.2742,11.282,76800.0
2008-07-16 13:15:00,14.37,14.39,14.37,14.37,148400.0,11.282,11.2977,11.282,11.282,148400.0
2008-07-16 13:20:00,14.36,14.42,14.36,14.41,33200.0,11.2742,11.3213,11.2742,11.3134,33200.0
2008-07-16 13:25:00,14.41,14.45,14.41,14.44,412800.0,11.3134,11.3448,11.3134,11.337,412800.0
2008-07-16 13:30:00,14.45,14.45,14.42,14.43,66200.0,11.3448,11.3448,11.3213,11.3291,66200.0
2008-07-16 13:35:00,14.44,14.44,14.4,14.4,470200.0,11.337,11.337,11.3056,11.3056,470200.0
2008-07-16 13:40:00,14.42,14.43,14.42,14.43,30000.0,11.3213,11.3291,11.3213,11.3291,30000.0
2008-07-16 13:45:00,14.44,14.44,14.39,14.4,133400.0,11.337,11.337,11.2977,11.3056,133400.0
2008-07-16 13:50:00,14.4,14.41,14.4,14.4,107400.0,11.3056,11.3134,11.3056,11.3056,107400.0
2008-07-16 13:55:00,14.41,14.43,14.4,14.43,58000.0,11.3134,11.3291,11.3056,11.3291,58000.0
2008-07-16 14:00:00,14.42,14.44,14.37,14.4,102000.0,11.3213,11.337,11.282,11.3056,102000.0
2008-07-16 14:05:00,14.4,14.4,14.31,14.32,319400.0,11.3056,11.3056,11.2349,11.2428,319400.0
2008-07-16 14:10:00,14.32,14.4,14.31,14.4,104600.0,11.2428,11.3056,11.2349,11.3056,104600.0
2008-07-16 14:15:00,14.4,14.46,14.4,14.43,73000.0,11.3056,11.3527,11.3056,11.3291,73000.0
2008-07-16 14:20:00,14.43,14.45,14.4,14.45,124600.0,11.3291,11.3448,11.3056,11.3448,124600.0
2008-07-16 14:25:00,14.45,14.45,14.42,14.45,176600.0,11.3448,11.3448,11.3213,11.3448,176600.0
2008-07-16 14:30:00,14.45,14.47,14.45,14.47,129600.0,11.3448,11.3605,11.3448,11.3605,129600.0
2008-07-16 14:35:00,14.47,14.49,14.46,14.47,154200.0,11.3605,11.3762,11.3527,11.3605,154200.0
2008-07-16 14:40:00,14.47,14.47,14.45,14.45,93600.0,11.3605,11.3605,11.3448,11.3448,93600.0
2008-07-16 14:45:00,14.44,14.47,14.44,14.47,216200.0,11.337,11.3605,11.337,11.3605,216200.0
2008-07-16 14:50:00,14.47,14.48,14.47,14.48,97800.0,11.3605,11.3684,11.3605,11.3684,97800.0
2008-07-16 14:55:00,14.48,14.49,14.46,14.47,179000.0,11.3684,11.3762,11.3527,11.3605,179000.0
2008-07-16 15:00:00,14.48,14.49,14.47,14.49,116400.0,11.3684,11.3762,11.3605,11.3762,116400.0
2008-07-16 15:05:00,14.5,14.5,14.47,14.47,232600.0,11.3841,11.3841,11.3605,11.3605,232600.0
2008-07-16 15:10:00,14.47,14.47,14.45,14.47,213200.0,11.3605,11.3605,11.3448,11.3605,213200.0
2008-07-16 15:15:00,14.47,14.49,14.47,14.49,222000.0,11.3605,11.3762,11.3605,11.3762,222000.0
2008-07-16 15:20:00,14.49,14.53,14.49,14.52,162000.0,11.3762,11.4077,11.3762,11.3998,162000.0
2008-07-16 15:25:00,14.52,14.53,14.52,14.53,220800.0,11.3998,11.4077,11.3998,11.4077,220800.0
2008-07-16 15:30:00,14.53,14.53,14.49,14.51,389800.0,11.4077,11.4077,11.3762,11.392,389800.0
2008-07-16 15:35:00,14.51,14.53,14.5,14.52,658400.0,11.392,11.4077,11.3841,11.3998,658400.0
2008-07-16 15:40:00,14.52,14.53,14.51,14.52,191600.0,11.3998,11.4077,11.392,11.3998,191600.0
2008-07-16 15:45:00,14.52,14.52,14.51,14.52,259400.0,11.3998,11.3998,11.392,11.3998,259400.0
2008-07-16 15:50:00,14.52,14.52,14.5,14.5,308600.0,11.3998,11.3998,11.3841,11.3841,308600.0
2008-07-16 15:55:00,14.5,14.52,14.5,14.52,237800.0,11.3841,11.3998,11.3841,11.3998,237800.0
2008-07-17 09:30:00,14.64,14.65,14.58,14.65,306800.0,11.494,11.5019,11.4469,11.5019,306800.0
2008-07-17 09:35:00,14.66,14.71,14.66,14.71,110600.0,11.5097,11.549,11.5097,11.549,110600.0
2008-07-17 09:40:00,14.72,14.92,14.72,14.9,872000.0,11.5568,11.7138,11.5568,11.6981,872000.0
2008-07-17 09:45:00,14.9,14.9,14.69,14.69,433400.0,11.6981,11.6981,11.5333,11.5333,433400.0
2008-07-17 09:50:00,14.7,14.77,14.69,14.69,337600.0,11.5411,11.5961,11.5333,11.5333,337600.0
2008-07-17 09:55:00,14.69,14.69,14.59,14.59,286000.0,11.5333,11.5333,11.4548,11.4548,286000.0
2008-07-17 10:00:00,14.59,14.61,14.56,14.59,31400.0,11.4548,11.4705,11.4312,11.4548,31400.0
2008-07-17 10:05:00,14.6,14.6,14.47,14.47,481600.0,11.4626,11.4626,11.3605,11.3605,481600.0
2008-07-17 10:10:00,14.47,14.54,14.47,14.52,523400.0,11.3605,11.4155,11.3605,11.3998,523400.0
2008-07-17 10:15:00,14.51,14.59,14.5,14.58,398400.0,11.392,11.4548,11.3841,11.4469,398400.0
2008-07-17 10:20:00,14.57,14.59,14.53,14.53,257400.0,11.4391,11.4548,11.4077,11.4077,257400.0
2008-07-17 10:25:00,14.53,14.58,14.49,14.53,301400.0,11.4077,11.4469,11.3762,11.4077,301400.0
2008-07-17 10:30:00,14.53,14.54,14.5,14.54,209600.0,11.4077,11.4155,11.3841,11.4155,209600.0
2008-07-17 10:35:00,14.54,14.66,14.54,14.66,953000.0,11.4155,11.5097,11.4155,11.5097,953000.0
2008-07-17 10:40:00,14.66,14.66,14.44,14.45,1090400.0,11.5097,11.5097,11.337,11.3448,1090400.0
2008-07-17 10:45:00,14.44,14.53,14.44,14.51,687400.0,11.337,11.4077,11.337,11.392,687400.0
2008-07-17 10:50:00,14.5,14.5,14.42,14.44,103000.0,11.3841,11.3841,11.3213,11.337,103000.0
2008-07-17 10:55:00,14.43,14.47,14.4,14.45,235400.0,11.3291,11.3605,11.3056,11.3448,235400.0
2008-07-17 11:00:00,14.45,14.48,14.37,14.37,120600.0,11.3448,11.3684,11.282,11.282,120600.0
2008-07-17 11:05:00,14.36,14.36,14.25,14.27,670200.0,11.2742,11.2742,11.1878,11.2035,670200.0
2008-07-17 11:10:00,14.28,14.35,14.24,14.35,51800.0,11.2114,11.2663,11.18,11.2663,51800.0
2008-07-17 11:15:00,14.35,14.39,14.34,14.34,206800.0,11.2663,11.2977,11.2585,11.2585,206800.0
2008-07-17 11:20:00,14.36,14.43,14.32,14.43,104400.0,11.2742,11.3291,11.2428,11.3291,104400.0
2008-07-17 11:25:00,14.43,14.51,14.42,14.49,91600.0,11.3291,11.392,11.3213,11.3762,91600.0
2008-07-17 11:30:00,14.49,14.51,14.46,14.49,30200.0,11.3762,11.392,11.3527,11.3762,30200.0
2008-07-17 11:35:00,14.49,14.54,14.48,14.5,280400.0,11.3762,11.4155,11.3684,11.3841,280400.0
2008-07-17 11:40:00,14.51,14.65,14.51,14.63,265600.0,11.392,11.5019,11.392,11.4862,265600.0
2008-07-17 11:45:00,14.65,14.69,14.64,14.66,815000.0,11.5019,11.5333,11.494,11.5097,815000.0
2008-07-17 11:50:00,14.66,14.72,14.66,14.72,1162800.0,11.5097,11.5568,11.5097,11.5568,1162800.0
2008-07-17 11:55:00,14.73,14.76,14.72,14.74,80600.0,11.5647,11.5882,11.5568,11.5725,80600.0
2008-07-17 12:00:00,14.74,14.74,14.65,14.65,18200.0,11.5725,11.5725,11.5019,11.5019,18200.0
2008-07-17 12:05:00,14.65,14.66,14.65,14.65,21600.0,11.5019,11.5097,11.5019,11.5019,21600.0
2008-07-17 12:10:00,14.65,14.67,14.65,14.67,18600.0,11.5019,11.5176,11.5019,11.5176,18600.0
2008-07-17 12:15:00,14.67,14.67,14.63,14.66,17200.0,11.5176,11.5176,11.4862,11.5097,17200.0
2008-07-17 12:20:00,14.67,14.67,14.63,14.64,179200.0,11.5176,11.5176,11.4862,11.494,179200.0
2008-07-17 12:25:00,14.63,14.63,14.63,14.63,93400.0,11.4862,11.4862,11.4862,11.4862,93400.0
2008-07-17 12:30:00,14.63,14.63,14.59,14.59,149200.0,11.4862,11.4862,11.4548,11.4548,149200.0
2008-07-17 12:35:00,14.58,14.59,14.54,14.54,476600.0,11.4469,11.4548,11.4155,11.4155,476600.0
2008-07-17 12:40:00,14.54,14.55,14.54,14.55,79200.0,11.4155,11.4234,11.4155,11.4234,79200.0
2008-07-17 12:45:00,14.56,14.61,14.56,14.61,152400.0,11.4312,11.4705,11.4312,11.4705,152400.0
2008-07-17 12:50:00,14.61,14.7,14.61,14.68,321000.0,11.4705,11.5411,11.4705,11.5254,321000.0
2008-07-17 12:55:00,14.68,14.76,14.68,14.75,431800.0,11.5254,11.5882,11.5254,11.5804,431800.0
2008-07-17 13:00:00,14.72,14.72,14.67,14.7,192400.0,11.5568,11.5568,11.5176,11.5411,192400.0
2008-07-17 13:05:00,14.7,14.76,14.7,14.76,110400.0,11.5411,11.5882,11.5411,11.5882,110400.0
2008-07-17 13:10:00,14.76,14.88,14.75,14.88,429600.0,11.5882,11.6824,11.5804,11.6824,429600.0
2008-07-17 13:15:00,14.88,14.98,14.88,14.98,955000.0,11.6824,11.761,11.6824,11.761,955000.0
2008-07-17 13:20:00,14.98,14.99,14.92,14.94,337000.0,11.761,11.7688,11.7138,11.7295,337000.0
2008-07-17 13:25:00,14.93,14.96,14.92,14.93,375400.0,11.7217,11.7453,11.7138,11.7217,375400.0
2008-07-17 13:30:00,14.95,15.02,14.95,15.01,467600.0,11.7374,11.7924,11.7374,11.7845,467600.0
2008-07-17 13:35:00,15.01,15.05,14.99,15.04,338400.0,11.7845,11.8159,11.7688,11.8081,338400.0
2008-07-17 13:40:00,15.05,15.16,15.05,15.09,1406800.0,11.8159,11.9023,11.8159,11.8473,1406800.0
2008-07-17 13:45:00,15.09,15.09,15.03,15.06,123600.0,11.8473,11.8473,11.8002,11.8238,123600.0
2008-07-17 13:50:00,15.06,15.1,15.04,15.04,102600.0,11.8238,11.8552,11.8081,11.8081,102600.0
2008-07-17 13:55:00,15.04,15.06,15.03,15.03,134200.0,11.8081,11.8238,11.8002,11.8002,134200.0
2008-07-17 14:00:00,15.03,15.04,15.01,15.02,513000.0,11.8002,11.8081,11.7845,11.7924,513000.0
2008-07-17 14:05:00,15.02,15.05,15.01,15.02,652600.0,11.7924,11.8159,11.7845,11.7924,652600.0
2008-07-17 14:10:00,15.02,15.04,15.01,15.01,618800.0,11.7924,11.8081,11.7845,11.7845,618800.0
2008-07-17 14:15:00,15.0,15.01,14.95,14.97,1122200.0,11.7767,11.7845,11.7374,11.7531,1122200.0
2008-07-17 14:20:00,14.97,15.04,14.97,14.99,1409600.0,11.7531,11.8081,11.7531,11.7688,1409600.0
2008-07-17 14:25:00,15.0,15.06,15.0,15.06,278800.0,11.7767,11.8238,11.7767,11.8238,278800.0
2008-07-17 14:30:00,15.06,15.06,15.01,15.01,300000.0,11.8238,11.8238,11.7845,11.7845,300000.0
2008-07-17 14:35:00,15.01,15.02,14.99,15.0,269200.0,11.7845,11.7924,11.7688,11.7767,269200.0
2008-07-17 14:40:00,15.0,15.01,14.96,14.99,319600.0,11.7767,11.7845,11.7453,11.7688,319600.0
2008-07-17 14:45:00,14.99,15.02,14.99,15.01,111600.0,11.7688,11.7924,11.7688,11.7845,111600.0
2008-07-17 14:50:00,15.01,15.05,15.01,15.03,190600.0,11.7845,11.8159,11.7845,11.8002,190600.0
2008-07-17 14:55:00,15.02,15.02,14.97,15.01,79000.0,11.7924,11.7924,11.7531,11.7845,79000.0
2008-07-17 15:00:00,15.01,15.05,15.0,15.03,170800.0,11.7845,11.8159,11.7767,11.8002,170800.0
2008-07-17 15:05:00,15.04,15.05,15.0,15.0,415200.0,11.8081,11.8159,11.7767,11.7767,415200.0
2008-07-17 15:10:00,15.0,15.03,14.99,15.03,188600.0,11.7767,11.8002,11.7688,11.8002,188600.0
2008-07-17 15:15:00,15.03,15.04,14.99,15.01,274000.0,11.8002,11.8081,11.7688,11.7845,274000.0
2008-07-17 15:20:00,15.01,15.03,14.99,15.0,244000.0,11.7845,11.8002,11.7688,11.7767,244000.0
2008-07-17 15:25:00,15.0,15.01,14.97,14.98,259000.0,11.7767,11.7845,11.7531,11.761,259000.0
2008-07-17 15:30:00,14.98,14.99,14.96,14.96,150400.0,11.761,11.7688,11.7453,11.7453,150400.0
2008-07-17 15:35:00,14.96,14.97,14.92,14.92,217200.0,11.7453,11.7531,11.7138,11.7138,217200.0
2008-07-17 15:40:00,14.92,14.95,14.9,14.95,354000.0,11.7138,11.7374,11.6981,11.7374,354000.0
2008-07-17 15:45:00,14.94,14.97,14.94,14.96,249600.0,11.7295,11.7531,11.7295,11.7453,249600.0
2008-07-17 15:50:00,14.96,14.97,14.95,14.96,131800.0,11.7453,11.7531,11.7374,11.7453,131800.0
2008-07-17 15:55:00,14.96,14.98,14.94,14.95,291400.0,11.7453,11.761,11.7295,11.7374,291400.0
2008-07-18 09:30:00,14.88,15.0,14.83,14.87,167800.0,11.6824,11.7767,11.6432,11.6746,167800.0
2008-07-18 09:35:00,14.83,14.83,14.73,14.78,266800.0,11.6432,11.6432,11.5647,11.6039,266800.0
2008-07-18 09:40:00,14.78,14.81,14.72,14.72,599200.0,11.6039,11.6275,11.5568,11.5568,599200.0
2008-07-18 09:45:00,14.72,14.8,14.71,14.78,547000.0,11.5568,11.6196,11.549,11.6039,547000.0
2008-07-18 09:50:00,14.77,14.77,14.62,14.62,238600.0,11.5961,11.5961,11.4783,11.4783,238600.0
2008-07-18 09:55:00,14.62,14.62,14.51,14.58,993800.0,11.4783,11.4783,11.392,11.4469,993800.0
2008-07-18 10:00:00,14.56,14.56,14.44,14.47,615200.0,11.4312,11.4312,11.337,11.3605,615200.0
2008-07-18 10:05:00,14.47,14.65,14.47,14.65,95400.0,11.3605,11.5019,11.3605,11.5019,95400.0
2008-07-18 10:10:00,14.65,14.71,14.63,14.7,165200.0,11.5019,11.549,11.4862,11.5411,165200.0
2008-07-18 10:15:00,14.69,14.7,14.62,14.63,272600.0,11.5333,11.5411,11.4783,11.4862,272600.0
2008-07-18 10:20:00,14.62,14.66,14.61,14.65,60400.0,11.4783,11.5097,11.4705,11.5019,60400.0
2008-07-18 10:25:00,14.66,14.72,14.65,14.71,185200.0,11.5097,11.5568,11.5019,11.549,185200.0
2008-07-18 10:30:00,14.71,14.77,14.71,14.77,626800.0,11.549,11.5961,11.549,11.5961,626800.0
2008-07-18 10:35:00,14.77,14.78,14.74,14.74,386000.0,11.5961,11.6039,11.5725,11.5725,386000.0
2008-07-18 10:40:00,14.74,14.8,14.71,14.8,85200.0,11.5725,11.6196,11.549,11.6196,85200.0
2008-07-18 10:45:00,14.79,14.88,14.79,14.88,390400.0,11.6118,11.6824,11.6118,11.6824,390400.0
2008-07-18 10:50:00,14.88,14.94,14.87,14.93,195000.0,11.6824,11.7295,11.6746,11.7217,195000.0
2008-07-18 10:55:00,14.93,14.97,14.93,14.97,532400.0,11.7217,11.7531,11.7217,11.7531,532400.0
2008-07-18 11:00:00,14.97,14.98,14.92,14.92,257600.0,11.7531,11.761,11.7138,11.7138,257600.0
2008-07-18 11:05:00,14.93,14.94,14.91,14.93,41600.0,11.7217,11.7295,11.706,11.7217,41600.0
2008-07-18 11:10:00,14.93,15.0,14.93,14.99,178600.0,11.7217,11.7767,11.7217,11.7688,178600.0
2008-07-18 11:15:00,14.99,15.02,14.98,15.0,316800.0,11.7688,11.7924,11.761,11.7767,316800.0
2008-07-18 11:20:00,14.99,15.01,14.97,14.97,227000.0,11.7688,11.7845,11.7531,11.7531,227000.0
2008-07-18 11:25:00,14.96,14.99,14.92,14.92,290800.0,11.7453,11.7688,11.7138,11.7138,290800.0
2008-07-18 11:30:00,14.93,14.99,14.89,14.92,241600.0,11.7217,11.7688,11.6903,11.7138,241600.0
2008-07-18 11:35:00,14.92,14.93,14.9,14.9,231600.0,11.7138,11.7217,11.6981,11.6981,231600.0
2008-07-18 11:40:00,14.9,14.93,14.88,14.89,58400.0,11.6981,11.7217,11.6824,11.6903,58400.0
2008-07-18 11:45:00,14.89,14.9,14.83,14.83,68000.0,11.6903,11.6981,11.6432,11.6432,68000.0
2008-07-18 11:50:00,14.83,14.84,14.79,14.79,7800.0,11.6432,11.651,11.6118,11.6118,7800.0
2008-07-18 11:55:00,14.79,14.81,14.77,14.81,82600.0,11.6118,11.6275,11.5961,11.6275,82600.0
2008-07-18 12:00:00,14.82,14.86,14.81,14.85,66800.0,11.6353,11.6667,11.6275,11.6589,66800.0
2008-07-18 12:05:00,14.84,14.84,14.77,14.77,32600.0,11.651,11.651,11.5961,11.5961,32600.0
2008-07-18 12:10:00,14.76,14.78,14.67,14.7,1553400.0,11.5882,11.6039,11.5176,11.5411,1553400.0
2008-07-18 12:15:00,14.7,14.7,14.68,14.69,87800.0,11.5411,11.5411,11.5254,11.5333,87800.0
2008-07-18 12:20:00,14.68,14.73,14.68,14.73,45800.0,11.5254,11.5647,11.5254,11.5647,45800.0
2008-07-18 12:25:00,14.74,14.74,14.72,14.72,90400.0,11.5725,11.5725,11.5568,11.5568,90400.0
2008-07-18 12:30:00,14.72,14.72,14.66,14.66,175000.0,11.5568,11.5568,11.5097,11.5097,175000.0
2008-07-18 12:35:00,14.65,14.72,14.65,14.7,60000.0,11.5019,11.5568,11.5019,11.5411,60000.0
2008-07-18 12:40:00,14.71,14.73,14.7,14.73,35400.0,11.549,11.5647,11.5411,11.5647,35400.0
2008-07-18 12:45:00,14.73,14.74,14.72,14.72,14600.0,11.5647,11.5725,11.5568,11.5568,14600.0
2008-07-18 12:50:00,14.72,14.72,14.65,14.65,99000.0,11.5568,11.5568,11.5019,11.5019,99000.0
2008-07-18 12:55:00,14.65,14.65,14.59,14.6,344600.0,11.5019,11.5019,11.4548,11.4626,344600.0
2008-07-18 13:00:00,14.61,14.65,14.61,14.63,47800.0,11.4705,11.5019,11.4705,11.4862,47800.0
2008-07-18 13:05:00,14.64,14.65,14.63,14.64,9200.0,11.494,11.5019,11.4862,11.494,9200.0
2008-07-18 13:10:00,14.63,14.65,14.62,14.64,108600.0,11.4862,11.5019,11.4783,11.494,108600.0
2008-07-18 13:15:00,14.64,14.68,14.63,14.68,130200.0,11.494,11.5254,11.4862,11.5254,130200.0
2008-07-18 13:20:00,14.67,14.72,14.67,14.72,91400.0,11.5176,11.5568,11.5176,11.5568,91400.0
2008-07-18 13:25:00,14.74,14.74,14.65,14.7,37800.0,11.5725,11.5725,11.5019,11.5411,37800.0
2008-07-18 13:30:00,14.71,14.78,14.66,14.76,68000.0,11.549,11.6039,11.5097,11.5882,68000.0
2008-07-18 13:35:00,14.75,14.75,14.69,14.71,133400.0,11.5804,11.5804,11.5333,11.549,133400.0
2008-07-18 13:40:00,14.7,14.74,14.68,14.7,87000.0,11.5411,11.5725,11.5254,11.5411,87000.0
2008-07-18 13:45:00,14.69,14.74,14.67,14.72,113800.0,11.5333,11.5725,11.5176,11.5568,113800.0
2008-07-18 13:50:00,14.72,14.74,14.68,14.69,31800.0,11.5568,11.5725,11.5254,11.5333,31800.0
2008-07-18 13:55:00,14.7,14.71,14.7,14.7,5800.0,11.5411,11.549,11.5411,11.5411,5800.0
2008-07-18 14:00:00,14.67,14.71,14.67,14.71,23600.0,11.5176,11.549,11.5176,11.549,23600.0
2008-07-18 14:05:00,14.7,14.72,14.68,14.68,32000.0,11.5411,11.5568,11.5254,11.5254,32000.0
2008-07-18 14:10:00,14.7,14.76,14.68,14.76,66600.0,11.5411,11.5882,11.5254,11.5882,66600.0
2008-07-18 14:15:00,14.76,14.78,14.74,14.77,443200.0,11.5882,11.6039,11.5725,11.5961,443200.0
2008-07-18 14:20:00,14.78,14.78,14.74,14.74,37000.0,11.6039,11.6039,11.5725,11.5725,37000.0
2008-07-18 14:25:00,14.75,14.76,14.72,14.72,32400.0,11.5804,11.5882,11.5568,11.5568,32400.0
2008-07-18 14:30:00,14.72,14.73,14.67,14.68,77800.0,11.5568,11.5647,11.5176,11.5254,77800.0
2008-07-18 14:35:00,14.68,14.72,14.68,14.72,29200.0,11.5254,11.5568,11.5254,11.5568,29200.0
2008-07-18 14:40:00,14.72,14.72,14.7,14.7,24600.0,11.5568,11.5568,11.5411,11.5411,24600.0
2008-07-18 14:45:00,14.7,14.7,14.67,14.68,21000.0,11.5411,11.5411,11.5176,11.5254,21000.0
2008-07-18 14:50:00,14.68,14.69,14.63,14.67,29200.0,11.5254,11.5333,11.4862,11.5176,29200.0
2008-07-18 14:55:00,14.67,14.7,14.66,14.68,17400.0,11.5176,11.5411,11.5097,11.5254,17400.0
2008-07-18 15:00:00,14.68,14.72,14.65,14.71,176600.0,11.5254,11.5568,11.5019,11.549,176600.0
2008-07-18 15:05:00,14.7,14.71,14.68,14.69,75000.0,11.5411,11.549,11.5254,11.5333,75000.0
2008-07-18 15:10:00,14.7,14.75,14.69,14.74,48400.0,11.5411,11.5804,11.5333,11.5725,48400.0
2008-07-18 15:15:00,14.74,14.74,14.65,14.67,99600.0,11.5725,11.5725,11.5019,11.5176,99600.0
2008-07-18 15:20:00,14.67,14.74,14.67,14.73,167800.0,11.5176,11.5725,11.5176,11.5647,167800.0
2008-07-18 15:25:00,14.72,14.74,14.72,14.73,118600.0,11.5568,11.5725,11.5568,11.5647,118600.0
2008-07-18 15:30:00,14.74,14.78,14.74,14.78,220000.0,11.5725,11.6039,11.5725,11.6039,220000.0
2008-07-18 15:35:00,14.78,14.83,14.78,14.79,415600.0,11.6039,11.6432,11.6039,11.6118,415600.0
2008-07-18 15:40:00,14.79,14.8,14.74,14.74,142200.0,11.6118,11.6196,11.5725,11.5725,142200.0
2008-07-18 15:45:00,14.74,14.79,14.74,14.77,150400.0,11.5725,11.6118,11.5725,11.5961,150400.0
2008-07-18 15:50:00,14.77,14.77,14.74,14.75,75800.0,11.5961,11.5961,11.5725,11.5804,75800.0
2008-07-18 15:55:00,14.75,14.76,14.75,14.75,92800.0,11.5804,11.5882,11.5804,11.5804,92800.0
2008-07-21 09:30:00,14.91,14.91,14.78,14.81,11600.0,11.706,11.706,11.6039,11.6275,11600.0
2008-07-21 09:35:00,14.79,14.9,14.78,14.9,383600.0,11.6118,11.6981,11.6039,11.6981,383600.0
2008-07-21 09:40:00,14.92,14.97,14.88,14.88,65000.0,11.7138,11.7531,11.6824,11.6824,65000.0
2008-07-21 09:45:00,14.9,14.94,14.9,14.92,168400.0,11.6981,11.7295,11.6981,11.7138,168400.0
2008-07-21 09:50:00,14.9,14.95,14.85,14.94,51600.0,11.6981,11.7374,11.6589,11.7295,51600.0
2008-07-21 09:55:00,14.94,14.94,14.84,14.85,181800.0,11.7295,11.7295,11.651,11.6589,181800.0
2008-07-21 10:00:00,14.86,14.86,14.68,14.71,351200.0,11.6667,11.6667,11.5254,11.549,351200.0
2008-07-21 10:05:00,14.7,14.73,14.67,14.73,69600.0,11.5411,11.5647,11.5176,11.5647,69600.0
2008-07-21 10:10:00,14.72,14.81,14.72,14.81,65000.0,11.5568,11.6275,11.5568,11.6275,65000.0
2008-07-21 10:15:00,14.81,14.83,14.79,14.81,11600.0,11.6275,11.6432,11.6118,11.6275,11600.0
2008-07-21 10:20:00,14.8,14.8,14.69,14.69,29600.0,11.6196,11.6196,11.5333,11.5333,29600.0
2008-07-21 10:25:00,14.7,14.75,14.68,14.68,14600.0,11.5411,11.5804,11.5254,11.5254,14600.0
2008-07-21 10:30:00,14.66,14.69,14.65,14.65,17600.0,11.5097,11.5333,11.5019,11.5019,17600.0
2008-07-21 10:35:00,14.64,14.65,14.61,14.62,28000.0,11.494,11.5019,11.4705,11.4783,28000.0
2008-07-21 10:40:00,14.63,14.68,14.63,14.65,93400.0,11.4862,11.5254,11.4862,11.5019,93400.0
2008-07-21 10:45:00,14.66,14.66,14.6,14.65,23800.0,11.5097,11.5097,11.4626,11.5019,23800.0
2008-07-21 10:50:00,14.65,14.65,14.59,14.61,9800.0,11.5019,11.5019,11.4548,11.4705,9800.0
2008-07-21 10:55:00,14.6,14.6,14.55,14.55,117600.0,11.4626,11.4626,11.4234,11.4234,117600.0
2008-07-21 11:00:00,14.56,14.56,14.52,14.53,181800.0,11.4312,11.4312,11.3998,11.4077,181800.0
2008-07-21 11:05:00,14.53,14.59,14.52,14.59,17600.0,11.4077,11.4548,11.3998,11.4548,17600.0
2008-07-21 11:10:00,14.6,14.63,14.53,14.53,150600.0,11.4626,11.4862,11.4077,11.4077,150600.0
2008-07-21 11:15:00,14.54,14.56,14.53,14.56,9800.0,11.4155,11.4312,11.4077,11.4312,9800.0
2008-07-21 11:20:00,14.56,14.6,14.56,14.6,102600.0,11.4312,11.4626,11.4312,11.4626,102600.0
2008-07-21 11:25:00,14.6,14.62,14.6,14.62,46400.0,11.4626,11.4783,11.4626,11.4783,46400.0
2008-07-21 11:30:00,14.6,14.61,14.56,14.58,36200.0,11.4626,11.4705,11.4312,11.4469,36200.0
2008-07-21 11:35:00,14.57,14.57,14.52,14.52,84800.0,11.4391,11.4391,11.3998,11.3998,84800.0
2008-07-21 11:40:00,14.52,14.54,14.5,14.54,151400.0,11.3998,11.4155,11.3841,11.4155,151400.0
2008-07-21 11:45:00,14.53,14.54,14.5,14.53,54000.0,11.4077,11.4155,11.3841,11.4077,54000.0
2008-07-21 11:50:00,14.53,14.53,14.47,14.47,155200.0,11.4077,11.4077,11.3605,11.3605,155200.0
2008-07-21 11:55:00,14.47,14.47,14.46,14.47,72400.0,11.3605,11.3605,11.3527,11.3605,72400.0
2008-07-21 12:00:00,14.47,14.54,14.47,14.53,46600.0,11.3605,11.4155,11.3605,11.4077,46600.0
2008-07-21 12:05:00,14.53,14.54,14.53,14.54,29800.0,11.4077,11.4155,11.4077,11.4155,29800.0
2008-07-21 12:10:00,14.55,14.55,14.51,14.51,7400.0,11.4234,11.4234,11.392,11.392,7400.0
2008-07-21 12:15:00,14.51,14.53,14.51,14.53,9200.0,11.392,11.4077,11.392,11.4077,9200.0
2008-07-21 12:20:00,14.53,14.56,14.52,14.56,53400.0,11.4077,11.4312,11.3998,11.4312,53400.0
2008-07-21 12:25:00,14.58,14.6,14.56,14.56,20000.0,11.4469,11.4626,11.4312,11.4312,20000.0
2008-07-21 12:30:00,14.56,14.61,14.56,14.6,22200.0,11.4312,11.4705,11.4312,11.4626,22200.0
2008-07-21 12:35:00,14.6,14.61,14.59,14.59,8800.0,11.4626,11.4705,11.4548,11.4548,8800.0
2008-07-21 12:40:00,14.58,14.59,14.56,14.59,17200.0,11.4469,11.4548,11.4312,11.4548,17200.0
2008-07-21 12:45:00,14.58,14.58,14.56,14.57,29200.0,11.4469,11.4469,11.4312,11.4391,29200.0
2008-07-21 12:50:00,14.58,14.59,14.56,14.56,14000.0,11.4469,11.4548,11.4312,11.4312,14000.0
2008-07-21 12:55:00,14.55,14.56,14.53,14.53,64000.0,11.4234,11.4312,11.4077,11.4077,64000.0
2008-07-21 13:00:00,14.52,14.56,14.52,14.54,94200.0,11.3998,11.4312,11.3998,11.4155,94200.0
2008-07-21 13:05:00,14.54,14.56,14.53,14.56,19200.0,11.4155,11.4312,11.4077,11.4312,19200.0
2008-07-21 13:10:00,14.56,14.56,14.53,14.55,8800.0,11.4312,11.4312,11.4077,11.4234,8800.0
2008-07-21 13:15:00,14.55,14.59,14.55,14.58,37000.0,11.4234,11.4548,11.4234,11.4469,37000.0
2008-07-21 13:20:00,14.57,14.59,14.56,14.58,31800.0,11.4391,11.4548,11.4312,11.4469,31800.0
2008-07-21 13:25:00,14.58,14.62,14.58,14.6,7000.0,11.4469,11.4783,11.4469,11.4626,7000.0
2008-07-21 13:30:00,14.6,14.6,14.58,14.6,44600.0,11.4626,11.4626,11.4469,11.4626,44600.0
2008-07-21 13:35:00,14.6,14.63,14.6,14.62,17400.0,11.4626,11.4862,11.4626,11.4783,17400.0
2008-07-21 13:40:00,14.63,14.63,14.61,14.61,30800.0,11.4862,11.4862,11.4705,11.4705,30800.0
2008-07-21 13:45:00,14.6,14.61,14.57,14.58,38400.0,11.4626,11.4705,11.4391,11.4469,38400.0
2008-07-21 13:50:00,14.58,14.62,14.58,14.61,50600.0,11.4469,11.4783,11.4469,11.4705,50600.0
2008-07-21 13:55:00,14.61,14.61,14.59,14.59,31200.0,11.4705,11.4705,11.4548,11.4548,31200.0
2008-07-21 14:00:00,14.59,14.6,14.56,14.58,51200.0,11.4548,11.4626,11.4312,11.4469,51200.0
2008-07-21 14:05:00,14.57,14.59,14.55,14.58,38400.0,11.4391,11.4548,11.4234,11.4469,38400.0
2008-07-21 14:10:00,14.58,14.6,14.56,14.56,62000.0,11.4469,11.4626,11.4312,11.4312,62000.0
2008-07-21 14:15:00,14.57,14.61,14.56,14.59,38800.0,11.4391,11.4705,11.4312,11.4548,38800.0
2008-07-21 14:20:00,14.6,14.61,14.59,14.6,40600.0,11.4626,11.4705,11.4548,11.4626,40600.0
2008-07-21 14:25:00,14.6,14.62,14.55,14.56,139200.0,11.4626,11.4783,11.4234,11.4312,139200.0
2008-07-21 14:30:00,14.55,14.56,14.54,14.56,64400.0,11.4234,11.4312,11.4155,11.4312,64400.0
2008-07-21 14:35:00,14.56,14.56,14.53,14.54,68600.0,11.4312,11.4312,11.4077,11.4155,68600.0
2008-07-21 14:40:00,14.54,14.54,14.53,14.53,19600.0,11.4155,11.4155,11.4077,11.4077,19600.0
2008-07-21 14:45:00,14.53,14.54,14.52,14.54,27800.0,11.4077,11.4155,11.3998,11.4155,27800.0
2008-07-21 14:50:00,14.53,14.56,14.53,14.55,25000.0,11.4077,11.4312,11.4077,11.4234,25000.0
2008-07-21 14:55:00,14.55,14.55,14.55,14.55,39200.0,11.4234,11.4234,11.4234,11.4234,39200.0
2008-07-21 15:00:00,14.55,14.56,14.54,14.54,42800.0,11.4234,11.4312,11.4155,11.4155,42800.0
2008-07-21 15:05:00,14.54,14.56,14.52,14.55,59200.0,11.4155,11.4312,11.3998,11.4234,59200.0
2008-07-21 15:10:00,14.55,14.55,14.53,14.55,49800.0,11.4234,11.4234,11.4077,11.4234,49800.0
2008-07-21 15:15:00,14.55,14.58,14.55,14.56,32200.0,11.4234,11.4469,11.4234,11.4312,32200.0
2008-07-21 15:20:00,14.56,14.59,14.56,14.58,96200.0,11.4312,11.4548,11.4312,11.4469,96200.0
2008-07-21 15:25:00,14.58,14.59,14.56,14.56,66600.0,11.4469,11.4548,11.4312,11.4312,66600.0
2008-07-21 15:30:00,14.56,14.56,14.55,14.55,62600.0,11.4312,11.4312,11.4234,11.4234,62600.0
2008-07-21 15:35:00,14.55,14.56,14.54,14.56,77200.0,11.4234,11.4312,11.4155,11.4312,77200.0
2008-07-21 15:40:00,14.56,14.6,14.55,14.55,113600.0,11.4312,11.4626,11.4234,11.4234,113600.0
2008-07-21 15:45:00,14.55,14.57,14.55,14.56,73600.0,11.4234,11.4391,11.4234,11.4312,73600.0
2008-07-21 15:50:00,14.56,14.57,14.55,14.56,85400.0,11.4312,11.4391,11.4234,11.4312,85400.0
2008-07-21 15:55:00,14.57,14.58,14.56,14.56,65600.0,11.4391,11.4469,11.4312,11.4312,65600.0
2008-07-21 16:00:00,14.56,14.56,14.51,14.51,2200.0,11.4312,11.4312,11.392,11.392,2200.0
2008-07-21 16:05:00,14.51,14.51,14.51,14.51,0.0,11.392,11.392,11.392,11.392,0.0
2008-07-21 16:10:00,14.51,14.51,14.51,14.51,0.0,11.392,11.392,11.392,11.392,0.0
2008-07-22 09:30:00,14.4,14.42,14.34,14.34,262200.0,11.3056,11.3213,11.2585,11.2585,262200.0
2008-07-22 09:35:00,14.35,14.4,14.34,14.4,211200.0,11.2663,11.3056,11.2585,11.3056,211200.0
2008-07-22 09:40:00,14.4,14.42,14.31,14.34,446000.0,11.3056,11.3213,11.2349,11.2585,446000.0
2008-07-22 09:45:00,14.33,14.35,14.28,14.34,142600.0,11.2506,11.2663,11.2114,11.2585,142600.0
2008-07-22 09:50:00,14.34,14.35,14.3,14.34,395200.0,11.2585,11.2663,11.2271,11.2585,395200.0
2008-07-22 09:55:00,14.34,14.58,14.34,14.55,1315000.0,11.2585,11.4469,11.2585,11.4234,1315000.0
2008-07-22 10:00:00,14.56,14.74,14.55,14.7,334400.0,11.4312,11.5725,11.4234,11.5411,334400.0
2008-07-22 10:05:00,14.71,14.72,14.58,14.59,355600.0,11.549,11.5568,11.4469,11.4548,355600.0
2008-07-22 10:10:00,14.59,14.6,14.51,14.6,965600.0,11.4548,11.4626,11.392,11.4626,965600.0
2008-07-22 10:15:00,14.59,14.67,14.52,14.67,430800.0,11.4548,11.5176,11.3998,11.5176,430800.0
2008-07-22 10:20:00,14.67,14.69,14.58,14.58,167000.0,11.5176,11.5333,11.4469,11.4469,167000.0
2008-07-22 10:25:00,14.58,14.66,14.55,14.55,99200.0,11.4469,11.5097,11.4234,11.4234,99200.0
2008-07-22 10:30:00,14.55,14.56,14.51,14.51,185400.0,11.4234,11.4312,11.392,11.392,185400.0
2008-07-22 10:35:00,14.51,14.56,14.51,14.55,162400.0,11.392,11.4312,11.392,11.4234,162400.0
2008-07-22 10:40:00,14.55,14.61,14.54,14.6,155400.0,11.4234,11.4705,11.4155,11.4626,155400.0
2008-07-22 10:45:00,14.6,14.61,14.57,14.61,97400.0,11.4626,11.4705,11.4391,11.4705,97400.0
2008-07-22 10:50:00,14.62,14.63,14.58,14.58,48000.0,11.4783,11.4862,11.4469,11.4469,48000.0
2008-07-22 10:55:00,14.59,14.59,14.56,14.59,66800.0,11.4548,11.4548,11.4312,11.4548,66800.0
2008-07-22 11:00:00,14.6,14.69,14.6,14.68,135800.0,11.4626,11.5333,11.4626,11.5254,135800.0
2008-07-22 11:05:00,14.71,14.78,14.7,14.74,239200.0,11.549,11.6039,11.5411,11.5725,239200.0
2008-07-22 11:10:00,14.74,14.77,14.73,14.74,31200.0,11.5725,11.5961,11.5647,11.5725,31200.0
2008-07-22 11:15:00,14.74,14.79,14.74,14.77,186600.0,11.5725,11.6118,11.5725,11.5961,186600.0
2008-07-22 11:20:00,14.78,14.86,14.78,14.83,115000.0,11.6039,11.6667,11.6039,11.6432,115000.0
2008-07-22 11:25:00,14.84,14.89,14.84,14.87,192400.0,11.651,11.6903,11.651,11.6746,192400.0
2008-07-22 11:30:00,14.87,14.9,14.86,14.86,122800.0,11.6746,11.6981,11.6667,11.6667,122800.0
2008-07-22 11:35:00,14.86,14.88,14.84,14.84,169400.0,11.6667,11.6824,11.651,11.651,169400.0
2008-07-22 11:40:00,14.83,14.9,14.83,14.9,126000.0,11.6432,11.6981,11.6432,11.6981,126000.0
2008-07-22 11:45:00,14.88,14.9,14.88,14.89,20000.0,11.6824,11.6981,11.6824,11.6903,20000.0
2008-07-22 11:50:00,14.9,14.9,14.88,14.88,111000.0,11.6981,11.6981,11.6824,11.6824,111000.0
2008-07-22 11:55:00,14.88,14.9,14.86,14.89,24800.0,11.6824,11.6981,11.6667,11.6903,24800.0
2008-07-22 12:00:00,14.89,14.92,14.89,14.92,17800.0,11.6903,11.7138,11.6903,11.7138,17800.0
2008-07-22 12:05:00,14.92,14.99,14.92,14.99,208000.0,11.7138,11.7688,11.7138,11.7688,208000.0
2008-07-22 12:10:00,14.99,15.0,14.93,14.93,128800.0,11.7688,11.7767,11.7217,11.7217,128800.0
2008-07-22 12:15:00,14.89,14.94,14.89,14.93,29800.0,11.6903,11.7295,11.6903,11.7217,29800.0
2008-07-22 12:20:00,14.92,14.95,14.92,14.94,23600.0,11.7138,11.7374,11.7138,11.7295,23600.0
2008-07-22 12:25:00,14.95,14.95,14.85,14.86,27600.0,11.7374,11.7374,11.6589,11.6667,27600.0
2008-07-22 12:30:00,14.86,14.88,14.85,14.85,43800.0,11.6667,11.6824,11.6589,11.6589,43800.0
2008-07-22 12:35:00,14.84,14.86,14.83,14.86,7000.0,11.651,11.6667,11.6432,11.6667,7000.0
2008-07-22 12:40:00,14.86,14.9,14.86,14.88,16000.0,11.6667,11.6981,11.6667,11.6824,16000.0
2008-07-22 12:45:00,14.88,14.92,14.87,14.9,11600.0,11.6824,11.7138,11.6746,11.6981,11600.0
2008-07-22 12:50:00,14.9,14.91,14.88,14.91,18800.0,11.6981,11.706,11.6824,11.706,18800.0
2008-07-22 12:55:00,14.91,14.93,14.9,14.9,105600.0,11.706,11.7217,11.6981,11.6981,105600.0
2008-07-22 13:00:00,14.9,14.9,14.86,14.86,15400.0,11.6981,11.6981,11.6667,11.6667,15400.0
2008-07-22 13:05:00,14.87,14.88,14.85,14.88,40200.0,11.6746,11.6824,11.6589,11.6824,40200.0
2008-07-22 13:10:00,14.88,14.9,14.87,14.89,50400.0,11.6824,11.6981,11.6746,11.6903,50400.0
2008-07-22 13:15:00,14.88,14.92,14.88,14.92,33000.0,11.6824,11.7138,11.6824,11.7138,33000.0
2008-07-22 13:20:00,14.92,14.96,14.92,14.96,56800.0,11.7138,11.7453,11.7138,11.7453,56800.0
2008-07-22 13:25:00,14.96,14.97,14.92,14.94,193400.0,11.7453,11.7531,11.7138,11.7295,193400.0
2008-07-22 13:30:00,14.94,14.96,14.93,14.93,98400.0,11.7295,11.7453,11.7217,11.7217,98400.0
2008-07-22 13:35:00,14.94,14.98,14.94,14.98,104400.0,11.7295,11.761,11.7295,11.761,104400.0
2008-07-22 13:40:00,14.97,14.99,14.95,14.95,37200.0,11.7531,11.7688,11.7374,11.7374,37200.0
2008-07-22 13:45:00,14.95,14.97,14.95,14.95,42200.0,11.7374,11.7531,11.7374,11.7374,42200.0
2008-07-22 13:50:00,14.95,14.97,14.95,14.95,49800.0,11.7374,11.7531,11.7374,11.7374,49800.0
2008-07-22 13:55:00,14.94,14.95,14.9,14.92,99800.0,11.7295,11.7374,11.6981,11.7138,99800.0
2008-07-22 14:00:00,14.93,14.94,14.9,14.93,40200.0,11.7217,11.7295,11.6981,11.7217,40200.0
2008-07-22 14:05:00,14.92,14.94,14.91,14.93,42800.0,11.7138,11.7295,11.706,11.7217,42800.0
2008-07-22 14:10:00,14.93,14.93,14.85,14.85,53600.0,11.7217,11.7217,11.6589,11.6589,53600.0
2008-07-22 14:15:00,14.84,14.86,14.82,14.84,128000.0,11.651,11.6667,11.6353,11.651,128000.0
2008-07-22 14:20:00,14.84,14.91,14.84,14.9,169600.0,11.651,11.706,11.651,11.6981,169600.0
2008-07-22 14:25:00,14.9,14.93,14.87,14.92,102000.0,11.6981,11.7217,11.6746,11.7138,102000.0
2008-07-22 14:30:00,14.92,14.93,14.88,14.88,518000.0,11.7138,11.7217,11.6824,11.6824,518000.0
2008-07-22 14:35:00,14.88,14.88,14.85,14.87,228400.0,11.6824,11.6824,11.6589,11.6746,228400.0
2008-07-22 14:40:00,14.87,14.9,14.86,14.9,320800.0,11.6746,11.6981,11.6667,11.6981,320800.0
2008-07-22 14:45:00,14.9,14.9,14.88,14.88,113000.0,11.6981,11.6981,11.6824,11.6824,113000.0
2008-07-22 14:50:00,14.88,14.88,14.87,14.87,155200.0,11.6824,11.6824,11.6746,11.6746,155200.0
2008-07-22 14:55:00,14.87,14.88,14.86,14.86,123200.0,11.6746,11.6824,11.6667,11.6667,123200.0
2008-07-22 15:00:00,14.87,14.9,14.87,14.9,142800.0,11.6746,11.6981,11.6746,11.6981,142800.0
2008-07-22 15:05:00,14.9,14.91,14.86,14.86,198000.0,11.6981,11.706,11.6667,11.6667,198000.0
2008-07-22 15:10:00,14.86,14.9,14.86,14.88,192600.0,11.6667,11.6981,11.6667,11.6824,192600.0
2008-07-22 15:15:00,14.88,14.9,14.87,14.9,58600.0,11.6824,11.6981,11.6746,11.6981,58600.0
2008-07-22 15:20:00,14.9,14.93,14.9,14.93,38200.0,11.6981,11.7217,11.6981,11.7217,38200.0
2008-07-22 15:25:00,14.94,14.99,14.94,14.99,596800.0,11.7295,11.7688,11.7295,11.7688,596800.0
2008-07-22 15:30:00,14.99,14.99,14.94,14.96,331200.0,11.7688,11.7688,11.7295,11.7453,331200.0
2008-07-22 15:35:00,14.96,15.01,14.96,15.0,667600.0,11.7453,11.7845,11.7453,11.7767,667600.0
2008-07-22 15:40:00,15.0,15.05,14.99,15.04,531800.0,11.7767,11.8159,11.7688,11.8081,531800.0
2008-07-22 15:45:00,15.03,15.03,14.99,14.99,297400.0,11.8002,11.8002,11.7688,11.7688,297400.0
2008-07-22 15:50:00,14.99,15.04,14.99,15.03,186800.0,11.7688,11.8081,11.7688,11.8002,186800.0
2008-07-22 15:55:00,15.03,15.07,15.03,15.06,514200.0,11.8002,11.8316,11.8002,11.8238,514200.0
2008-07-22 16:00:00,15.06,15.2,15.06,15.1,4400.0,11.8238,11.9337,11.8238,11.8552,4400.0
2008-07-22 16:05:00,15.19,15.19,15.19,15.19,2000.0,11.9258,11.9258,11.9258,11.9258,2000.0
2008-07-22 16:10:00,15.19,15.19,15.19,15.19,0.0,11.9258,11.9258,11.9258,11.9258,0.0
2008-07-23 09:30:00,14.97,14.97,14.85,14.85,355000.0,11.7531,11.7531,11.6589,11.6589,355000.0
2008-07-23 09:35:00,14.87,15.1,14.86,15.09,332200.0,11.6746,11.8552,11.6667,11.8473,332200.0
2008-07-23 09:40:00,15.1,15.15,15.08,15.15,531200.0,11.8552,11.8944,11.8395,11.8944,531200.0
2008-07-23 09:45:00,15.15,15.25,15.15,15.25,701200.0,11.8944,11.9729,11.8944,11.9729,701200.0
2008-07-23 09:50:00,15.25,15.26,15.22,15.22,256200.0,11.9729,11.9808,11.9494,11.9494,256200.0
2008-07-23 09:55:00,15.22,15.27,15.22,15.24,131800.0,11.9494,11.9886,11.9494,11.9651,131800.0
2008-07-23 10:00:00,15.24,15.31,15.22,15.3,159800.0,11.9651,12.02,11.9494,12.0122,159800.0
2008-07-23 10:05:00,15.31,15.38,15.3,15.38,545200.0,12.02,12.075,12.0122,12.075,545200.0
2008-07-23 10:10:00,15.37,15.43,15.37,15.42,236400.0,12.0671,12.1143,12.0671,12.1064,236400.0
2008-07-23 10:15:00,15.42,15.53,15.4,15.53,604800.0,12.1064,12.1928,12.0907,12.1928,604800.0
2008-07-23 10:20:00,15.53,15.6,15.53,15.59,364400.0,12.1928,12.2477,12.1928,12.2399,364400.0
2008-07-23 10:25:00,15.59,15.67,15.59,15.63,664600.0,12.2399,12.3027,12.2399,12.2713,664600.0
2008-07-23 10:30:00,15.63,15.71,15.63,15.69,493000.0,12.2713,12.3341,12.2713,12.3184,493000.0
2008-07-23 10:35:00,15.7,15.96,15.66,15.95,3552600.0,12.3262,12.5304,12.2948,12.5225,3552600.0
2008-07-23 10:40:00,15.95,15.96,15.82,15.82,976400.0,12.5225,12.5304,12.4204,12.4204,976400.0
2008-07-23 10:45:00,15.82,15.84,15.7,15.7,788200.0,12.4204,12.4361,12.3262,12.3262,788200.0
2008-07-23 10:50:00,15.71,15.72,15.67,15.68,710000.0,12.3341,12.3419,12.3027,12.3105,710000.0
2008-07-23 10:55:00,15.67,15.68,15.51,15.54,902800.0,12.3027,12.3105,12.1771,12.2006,902800.0
2008-07-23 11:00:00,15.53,15.54,15.35,15.37,790800.0,12.1928,12.2006,12.0514,12.0671,790800.0
2008-07-23 11:05:00,15.37,15.4,15.25,15.4,1303200.0,12.0671,12.0907,11.9729,12.0907,1303200.0
2008-07-23 11:10:00,15.42,15.46,15.4,15.43,400400.0,12.1064,12.1378,12.0907,12.1143,400400.0
2008-07-23 11:15:00,15.45,15.53,15.45,15.45,517800.0,12.13,12.1928,12.13,12.13,517800.0
2008-07-23 11:20:00,15.43,15.43,15.4,15.41,24200.0,12.1143,12.1143,12.0907,12.0986,24200.0
2008-07-23 11:25:00,15.44,15.52,15.43,15.47,813400.0,12.1221,12.1849,12.1143,12.1457,813400.0
2008-07-23 11:30:00,15.46,15.49,15.44,15.48,458200.0,12.1378,12.1614,12.1221,12.1535,458200.0
2008-07-23 11:35:00,15.47,15.49,15.43,15.43,25600.0,12.1457,12.1614,12.1143,12.1143,25600.0
2008-07-23 11:40:00,15.43,15.44,15.4,15.4,29200.0,12.1143,12.1221,12.0907,12.0907,29200.0
2008-07-23 11:45:00,15.4,15.43,15.37,15.38,59800.0,12.0907,12.1143,12.0671,12.075,59800.0
2008-07-23 11:50:00,15.37,15.37,15.28,15.3,479200.0,12.0671,12.0671,11.9965,12.0122,479200.0
2008-07-23 11:55:00,15.29,15.3,15.25,15.26,248200.0,12.0043,12.0122,11.9729,11.9808,248200.0
2008-07-23 12:00:00,15.26,15.31,15.25,15.3,35600.0,11.9808,12.02,11.9729,12.0122,35600.0
2008-07-23 12:05:00,15.31,15.33,15.25,15.26,90000.0,12.02,12.0357,11.9729,11.9808,90000.0
2008-07-23 12:10:00,15.25,15.26,15.13,15.14,882800.0,11.9729,11.9808,11.8787,11.8866,882800.0
2008-07-23 12:15:00,15.13,15.14,15.06,15.14,905200.0,11.8787,11.8866,11.8238,11.8866,905200.0
2008-07-23 12:20:00,15.14,15.18,15.12,15.14,336600.0,11.8866,11.918,11.8709,11.8866,336600.0
2008-07-23 12:25:00,15.14,15.14,15.09,15.1,691400.0,11.8866,11.8866,11.8473,11.8552,691400.0
2008-07-23 12:30:00,15.09,15.09,14.99,14.99,513800.0,11.8473,11.8473,11.7688,11.7688,513800.0
2008-07-23 12:35:00,14.99,15.14,14.99,15.13,231600.0,11.7688,11.8866,11.7688,11.8787,231600.0
2008-07-23 12:40:00,15.13,15.15,15.12,15.13,488000.0,11.8787,11.8944,11.8709,11.8787,488000.0
2008-07-23 12:45:00,15.14,15.15,15.13,15.13,66400.0,11.8866,11.8944,11.8787,11.8787,66400.0
2008-07-23 12:50:00,15.14,15.15,15.12,15.15,307600.0,11.8866,11.8944,11.8709,11.8944,307600.0
2008-07-23 12:55:00,15.15,15.21,15.15,15.21,205000.0,11.8944,11.9415,11.8944,11.9415,205000.0
2008-07-23 13:00:00,15.21,15.24,15.17,15.17,212600.0,11.9415,11.9651,11.9101,11.9101,212600.0
2008-07-23 13:05:00,15.17,15.18,15.11,15.11,35200.0,11.9101,11.918,11.863,11.863,35200.0
2008-07-23 13:10:00,15.12,15.21,15.12,15.2,35800.0,11.8709,11.9415,11.8709,11.9337,35800.0
2008-07-23 13:15:00,15.2,15.23,15.2,15.22,69800.0,11.9337,11.9572,11.9337,11.9494,69800.0
2008-07-23 13:20:00,15.22,15.3,15.21,15.29,100400.0,11.9494,12.0122,11.9415,12.0043,100400.0
2008-07-23 13:25:00,15.29,15.3,15.27,15.28,77200.0,12.0043,12.0122,11.9886,11.9965,77200.0
2008-07-23 13:30:00,15.27,15.27,15.22,15.22,34200.0,11.9886,11.9886,11.9494,11.9494,34200.0
2008-07-23 13:35:00,15.22,15.31,15.21,15.31,79800.0,11.9494,12.02,11.9415,12.02,79800.0
2008-07-23 13:40:00,15.31,15.35,15.29,15.35,78800.0,12.02,12.0514,12.0043,12.0514,78800.0
2008-07-23 13:45:00,15.37,15.38,15.33,15.33,261800.0,12.0671,12.075,12.0357,12.0357,261800.0
2008-07-23 13:50:00,15.33,15.33,15.22,15.23,68000.0,12.0357,12.0357,11.9494,11.9572,68000.0
2008-07-23 13:55:00,15.22,15.24,15.16,15.24,108000.0,11.9494,11.9651,11.9023,11.9651,108000.0
2008-07-23 14:00:00,15.23,15.34,15.22,15.32,197000.0,11.9572,12.0436,11.9494,12.0279,197000.0
2008-07-23 14:05:00,15.33,15.4,15.31,15.37,277000.0,12.0357,12.0907,12.02,12.0671,277000.0
2008-07-23 14:10:00,15.37,15.37,15.28,15.29,88400.0,12.0671,12.0671,11.9965,12.0043,88400.0
2008-07-23 14:15:00,15.28,15.33,15.27,15.31,95800.0,11.9965,12.0357,11.9886,12.02,95800.0
2008-07-23 14:20:00,15.33,15.41,15.32,15.4,130800.0,12.0357,12.0986,12.0279,12.0907,130800.0
2008-07-23 14:25:00,15.4,15.46,15.4,15.46,247800.0,12.0907,12.1378,12.0907,12.1378,247800.0
2008-07-23 14:30:00,15.46,15.5,15.45,15.47,363800.0,12.1378,12.1692,12.13,12.1457,363800.0
2008-07-23 14:35:00,15.45,15.48,15.41,15.42,281000.0,12.13,12.1535,12.0986,12.1064,281000.0
2008-07-23 14:40:00,15.43,15.43,15.38,15.43,164200.0,12.1143,12.1143,12.075,12.1143,164200.0
2008-07-23 14:45:00,15.43,15.43,15.35,15.35,279000.0,12.1143,12.1143,12.0514,12.0514,279000.0
2008-07-23 14:50:00,15.35,15.42,15.35,15.39,50200.0,12.0514,12.1064,12.0514,12.0828,50200.0
2008-07-23 14:55:00,15.4,15.4,15.36,15.36,27000.0,12.0907,12.0907,12.0593,12.0593,27000.0
2008-07-23 15:00:00,15.36,15.37,15.31,15.32,132200.0,12.0593,12.0671,12.02,12.0279,132200.0
2008-07-23 15:05:00,15.33,15.36,15.31,15.33,254600.0,12.0357,12.0593,12.02,12.0357,254600.0
2008-07-23 15:10:00,15.33,15.41,15.32,15.41,92400.0,12.0357,12.0986,12.0279,12.0986,92400.0
2008-07-23 15:15:00,15.42,15.42,15.36,15.39,58800.0,12.1064,12.1064,12.0593,12.0828,58800.0
2008-07-23 15:20:00,15.39,15.44,15.37,15.44,58800.0,12.0828,12.1221,12.0671,12.1221,58800.0
2008-07-23 15:25:00,15.44,15.45,15.36,15.38,184600.0,12.1221,12.13,12.0593,12.075,184600.0
2008-07-23 15:30:00,15.38,15.4,15.37,15.39,111000.0,12.075,12.0907,12.0671,12.0828,111000.0
2008-07-23 15:35:00,15.39,15.4,15.37,15.38,122400.0,12.0828,12.0907,12.0671,12.075,122400.0
2008-07-23 15:40:00,15.38,15.4,15.34,15.34,243800.0,12.075,12.0907,12.0436,12.0436,243800.0
2008-07-23 15:45:00,15.34,15.36,15.33,15.35,544000.0,12.0436,12.0593,12.0357,12.0514,544000.0
2008-07-23 15:50:00,15.35,15.38,15.35,15.37,223200.0,12.0514,12.075,12.0514,12.0671,223200.0
2008-07-23 15:55:00,15.37,15.38,15.34,15.37,249400.0,12.0671,12.075,12.0436,12.0671,249400.0
2008-07-23 16:00:00,15.44,15.49,15.4,15.49,1600.0,12.1221,12.1614,12.0907,12.1614,1600.0
2008-07-23 16:05:00,15.49,15.49,15.49,15.49,0.0,12.1614,12.1614,12.1614,12.1614,0.0
2008-07-23 16:10:00,15.49,15.49,15.49,15.49,0.0,12.1614,12.1614,12.1614,12.1614,0.0
2008-07-24 09:30:00,15.34,15.38,15.33,15.33,78400.0,12.0436,12.075,12.0357,12.0357,78400.0
2008-07-24 09:35:00,15.3,15.3,15.22,15.26,93400.0,12.0122,12.0122,11.9494,11.9808,93400.0
2008-07-24 09:40:00,15.26,15.26,15.21,15.26,13800.0,11.9808,11.9808,11.9415,11.9808,13800.0
2008-07-24 09:45:00,15.31,15.5,15.31,15.42,554200.0,12.02,12.1692,12.02,12.1064,554200.0
2008-07-24 09:50:00,15.4,15.4,15.19,15.31,273200.0,12.0907,12.0907,11.9258,12.02,273200.0
2008-07-24 09:55:00,15.29,15.44,15.29,15.41,140000.0,12.0043,12.1221,12.0043,12.0986,140000.0
2008-07-24 10:00:00,15.35,15.35,15.22,15.27,236200.0,12.0514,12.0514,11.9494,11.9886,236200.0
2008-07-24 10:05:00,15.28,15.29,15.13,15.13,334600.0,11.9965,12.0043,11.8787,11.8787,334600.0
2008-07-24 10:10:00,15.13,15.19,15.12,15.19,232800.0,11.8787,11.9258,11.8709,11.9258,232800.0
2008-07-24 10:15:00,15.19,15.31,15.19,15.26,265400.0,11.9258,12.02,11.9258,11.9808,265400.0
2008-07-24 10:20:00,15.24,15.24,15.19,15.24,308400.0,11.9651,11.9651,11.9258,11.9651,308400.0
2008-07-24 10:25:00,15.24,15.24,15.2,15.2,27200.0,11.9651,11.9651,11.9337,11.9337,27200.0
2008-07-24 10:30:00,15.19,15.23,15.19,15.19,27200.0,11.9258,11.9572,11.9258,11.9258,27200.0
2008-07-24 10:35:00,15.19,15.28,15.19,15.25,31600.0,11.9258,11.9965,11.9258,11.9729,31600.0
2008-07-24 10:40:00,15.23,15.24,15.18,15.18,42800.0,11.9572,11.9651,11.918,11.918,42800.0
2008-07-24 10:45:00,15.18,15.31,15.18,15.27,195400.0,11.918,12.02,11.918,11.9886,195400.0
2008-07-24 10:50:00,15.28,15.35,15.26,15.3,186400.0,11.9965,12.0514,11.9808,12.0122,186400.0
2008-07-24 10:55:00,15.31,15.38,15.29,15.34,160400.0,12.02,12.075,12.0043,12.0436,160400.0
2008-07-24 11:00:00,15.35,15.4,15.34,15.35,111000.0,12.0514,12.0907,12.0436,12.0514,111000.0
2008-07-24 11:05:00,15.35,15.36,15.25,15.25,63000.0,12.0514,12.0593,11.9729,11.9729,63000.0
2008-07-24 11:10:00,15.27,15.37,15.27,15.35,129800.0,11.9886,12.0671,11.9886,12.0514,129800.0
2008-07-24 11:15:00,15.35,15.38,15.32,15.38,49200.0,12.0514,12.075,12.0279,12.075,49200.0
2008-07-24 11:20:00,15.37,15.38,15.31,15.37,72800.0,12.0671,12.075,12.02,12.0671,72800.0
2008-07-24 11:25:00,15.37,15.37,15.29,15.29,75600.0,12.0671,12.0671,12.0043,12.0043,75600.0
2008-07-24 11:30:00,15.29,15.29,15.21,15.26,208400.0,12.0043,12.0043,11.9415,11.9808,208400.0
2008-07-24 11:35:00,15.26,15.29,15.22,15.24,492400.0,11.9808,12.0043,11.9494,11.9651,492400.0
2008-07-24 11:40:00,15.24,15.24,15.23,15.24,700400.0,11.9651,11.9651,11.9572,11.9651,700400.0
2008-07-24 11:45:00,15.25,15.28,15.23,15.27,33200.0,11.9729,11.9965,11.9572,11.9886,33200.0
2008-07-24 11:50:00,15.27,15.29,15.27,15.28,204200.0,11.9886,12.0043,11.9886,11.9965,204200.0
2008-07-24 11:55:00,15.26,15.28,15.26,15.28,17800.0,11.9808,11.9965,11.9808,11.9965,17800.0
2008-07-24 12:00:00,15.28,15.29,15.2,15.2,103800.0,11.9965,12.0043,11.9337,11.9337,103800.0
2008-07-24 12:05:00,15.2,15.21,15.2,15.21,14200.0,11.9337,11.9415,11.9337,11.9415,14200.0
2008-07-24 12:10:00,15.21,15.21,15.18,15.18,13400.0,11.9415,11.9415,11.918,11.918,13400.0
2008-07-24 12:15:00,15.18,15.19,15.15,15.15,51800.0,11.918,11.9258,11.8944,11.8944,51800.0
2008-07-24 12:20:00,15.15,15.16,15.13,15.13,224200.0,11.8944,11.9023,11.8787,11.8787,224200.0
2008-07-24 12:25:00,15.13,15.14,15.1,15.11,538400.0,11.8787,11.8866,11.8552,11.863,538400.0
2008-07-24 12:30:00,15.11,15.14,15.11,15.14,32400.0,11.863,11.8866,11.863,11.8866,32400.0
2008-07-24 12:35:00,15.15,15.15,15.09,15.1,26800.0,11.8944,11.8944,11.8473,11.8552,26800.0
2008-07-24 12:40:00,15.11,15.12,15.06,15.1,186000.0,11.863,11.8709,11.8238,11.8552,186000.0
2008-07-24 12:45:00,15.1,15.11,15.09,15.1,545400.0,11.8552,11.863,11.8473,11.8552,545400.0
2008-07-24 12:50:00,15.11,15.11,15.06,15.08,69600.0,11.863,11.863,11.8238,11.8395,69600.0
2008-07-24 12:55:00,15.06,15.13,15.06,15.1,72600.0,11.8238,11.8787,11.8238,11.8552,72600.0
2008-07-24 13:00:00,15.1,15.11,15.05,15.06,38000.0,11.8552,11.863,11.8159,11.8238,38000.0
2008-07-24 13:05:00,15.05,15.06,15.02,15.02,63200.0,11.8159,11.8238,11.7924,11.7924,63200.0
2008-07-24 13:10:00,15.02,15.07,15.02,15.05,126800.0,11.7924,11.8316,11.7924,11.8159,126800.0
2008-07-24 13:15:00,15.04,15.06,15.02,15.05,105400.0,11.8081,11.8238,11.7924,11.8159,105400.0
2008-07-24 13:20:00,15.05,15.09,15.05,15.09,25000.0,11.8159,11.8473,11.8159,11.8473,25000.0
2008-07-24 13:25:00,15.09,15.1,15.03,15.08,63000.0,11.8473,11.8552,11.8002,11.8395,63000.0
2008-07-24 13:30:00,15.08,15.09,15.03,15.03,28000.0,11.8395,11.8473,11.8002,11.8002,28000.0
2008-07-24 13:35:00,15.02,15.06,15.0,15.02,303000.0,11.7924,11.8238,11.7767,11.7924,303000.0
2008-07-24 13:40:00,15.02,15.08,15.01,15.05,112800.0,11.7924,11.8395,11.7845,11.8159,112800.0
2008-07-24 13:45:00,15.05,15.06,15.01,15.02,66800.0,11.8159,11.8238,11.7845,11.7924,66800.0
2008-07-24 13:50:00,15.02,15.04,14.97,15.01,146800.0,11.7924,11.8081,11.7531,11.7845,146800.0
2008-07-24 13:55:00,15.01,15.06,15.01,15.04,297200.0,11.7845,11.8238,11.7845,11.8081,297200.0
2008-07-24 14:00:00,15.04,15.04,14.99,15.01,155600.0,11.8081,11.8081,11.7688,11.7845,155600.0
2008-07-24 14:05:00,15.01,15.01,14.94,14.97,267400.0,11.7845,11.7845,11.7295,11.7531,267400.0
2008-07-24 14:10:00,14.97,14.97,14.9,14.9,69400.0,11.7531,11.7531,11.6981,11.6981,69400.0
2008-07-24 14:15:00,14.9,14.92,14.87,14.9,374200.0,11.6981,11.7138,11.6746,11.6981,374200.0
2008-07-24 14:20:00,14.92,14.96,14.9,14.96,87200.0,11.7138,11.7453,11.6981,11.7453,87200.0
2008-07-24 14:25:00,14.96,14.97,14.9,14.9,112200.0,11.7453,11.7531,11.6981,11.6981,112200.0
2008-07-24 14:30:00,14.9,14.91,14.88,14.89,44800.0,11.6981,11.706,11.6824,11.6903,44800.0
2008-07-24 14:35:00,14.88,14.88,14.85,14.88,112600.0,11.6824,11.6824,11.6589,11.6824,112600.0
2008-07-24 14:40:00,14.88,14.89,14.85,14.87,102600.0,11.6824,11.6903,11.6589,11.6746,102600.0
2008-07-24 14:45:00,14.87,14.93,14.87,14.93,193200.0,11.6746,11.7217,11.6746,11.7217,193200.0
2008-07-24 14:50:00,14.93,14.93,14.84,14.84,189400.0,11.7217,11.7217,11.651,11.651,189400.0
2008-07-24 14:55:00,14.84,14.88,14.82,14.88,253800.0,11.651,11.6824,11.6353,11.6824,253800.0
2008-07-24 15:00:00,14.9,14.97,14.9,14.97,163400.0,11.6981,11.7531,11.6981,11.7531,163400.0
2008-07-24 15:05:00,14.97,14.97,14.9,14.9,190600.0,11.7531,11.7531,11.6981,11.6981,190600.0
2008-07-24 15:10:00,14.9,14.91,14.88,14.88,315400.0,11.6981,11.706,11.6824,11.6824,315400.0
2008-07-24 15:15:00,14.88,14.9,14.85,14.88,238800.0,11.6824,11.6981,11.6589,11.6824,238800.0
2008-07-24 15:20:00,14.89,14.93,14.87,14.87,67400.0,11.6903,11.7217,11.6746,11.6746,67400.0
2008-07-24 15:25:00,14.87,14.89,14.86,14.88,137800.0,11.6746,11.6903,11.6667,11.6824,137800.0
2008-07-24 15:30:00,14.86,14.88,14.84,14.85,171400.0,11.6667,11.6824,11.651,11.6589,171400.0
2008-07-24 15:35:00,14.85,14.86,14.83,14.86,259600.0,11.6589,11.6667,11.6432,11.6667,259600.0
2008-07-24 15:40:00,14.86,14.87,14.84,14.84,854600.0,11.6667,11.6746,11.651,11.651,854600.0
2008-07-24 15:45:00,14.84,14.85,14.81,14.81,270800.0,11.651,11.6589,11.6275,11.6275,270800.0
2008-07-24 15:50:00,14.81,14.85,14.8,14.83,794800.0,11.6275,11.6589,11.6196,11.6432,794800.0
2008-07-24 15:55:00,14.83,14.87,14.83,14.86,611000.0,11.6432,11.6746,11.6432,11.6667,611000.0
2008-07-24 16:00:00,14.85,14.85,14.85,14.85,1000.0,11.6589,11.6589,11.6589,11.6589,1000.0
2008-07-24 16:05:00,14.8,14.8,14.8,14.8,10600.0,11.6196,11.6196,11.6196,11.6196,10600.0
2008-07-24 16:10:00,14.98,14.99,14.98,14.99,10000.0,11.761,11.7688,11.761,11.7688,10000.0
2008-07-25 09:30:00,14.8,14.85,14.74,14.77,104200.0,11.6196,11.6589,11.5725,11.5961,104200.0
2008-07-25 09:35:00,14.8,14.8,14.72,14.75,618000.0,11.6196,11.6196,11.5568,11.5804,618000.0
2008-07-25 09:40:00,14.75,14.81,14.73,14.73,258400.0,11.5804,11.6275,11.5647,11.5647,258400.0
2008-07-25 09:45:00,14.72,14.79,14.68,14.78,155000.0,11.5568,11.6118,11.5254,11.6039,155000.0
2008-07-25 09:50:00,14.79,14.8,14.7,14.76,421400.0,11.6118,11.6196,11.5411,11.5882,421400.0
2008-07-25 09:55:00,14.78,15.15,14.78,14.97,835200.0,11.6039,11.8944,11.6039,11.7531,835200.0
2008-07-25 10:00:00,14.97,15.11,14.97,15.11,393000.0,11.7531,11.863,11.7531,11.863,393000.0
2008-07-25 10:05:00,15.11,15.13,15.06,15.09,1111200.0,11.863,11.8787,11.8238,11.8473,1111200.0
2008-07-25 10:10:00,15.09,15.12,15.04,15.05,480800.0,11.8473,11.8709,11.8081,11.8159,480800.0
2008-07-25 10:15:00,15.06,15.06,14.96,14.99,92000.0,11.8238,11.8238,11.7453,11.7688,92000.0
2008-07-25 10:20:00,15.0,15.08,14.95,14.95,71800.0,11.7767,11.8395,11.7374,11.7374,71800.0
2008-07-25 10:25:00,14.94,14.94,14.83,14.83,82200.0,11.7295,11.7295,11.6432,11.6432,82200.0
2008-07-25 10:30:00,14.82,14.87,14.78,14.87,306400.0,11.6353,11.6746,11.6039,11.6746,306400.0
2008-07-25 10:35:00,14.86,14.92,14.84,14.92,326000.0,11.6667,11.7138,11.651,11.7138,326000.0
2008-07-25 10:40:00,14.92,14.99,14.9,14.94,352400.0,11.7138,11.7688,11.6981,11.7295,352400.0
2008-07-25 10:45:00,14.94,14.97,14.89,14.96,934600.0,11.7295,11.7531,11.6903,11.7453,934600.0
2008-07-25 10:50:00,14.97,15.01,14.92,15.01,369600.0,11.7531,11.7845,11.7138,11.7845,369600.0
2008-07-25 10:55:00,15.01,15.1,15.01,15.1,141400.0,11.7845,11.8552,11.7845,11.8552,141400.0
2008-07-25 11:00:00,15.1,15.1,14.97,14.97,62200.0,11.8552,11.8552,11.7531,11.7531,62200.0
2008-07-25 11:05:00,14.96,14.97,14.94,14.94,137800.0,11.7453,11.7531,11.7295,11.7295,137800.0
2008-07-25 11:10:00,14.94,14.97,14.93,14.96,230400.0,11.7295,11.7531,11.7217,11.7453,230400.0
2008-07-25 11:15:00,14.96,14.97,14.93,14.93,47600.0,11.7453,11.7531,11.7217,11.7217,47600.0
2008-07-25 11:20:00,14.93,14.95,14.85,14.86,158000.0,11.7217,11.7374,11.6589,11.6667,158000.0
2008-07-25 11:25:00,14.87,14.88,14.86,14.88,77800.0,11.6746,11.6824,11.6667,11.6824,77800.0
2008-07-25 11:30:00,14.9,14.97,14.9,14.94,6400.0,11.6981,11.7531,11.6981,11.7295,6400.0
2008-07-25 11:35:00,14.92,14.94,14.92,14.92,6400.0,11.7138,11.7295,11.7138,11.7138,6400.0
2008-07-25 11:40:00,14.92,14.96,14.9,14.96,249000.0,11.7138,11.7453,11.6981,11.7453,249000.0
2008-07-25 11:45:00,14.96,14.96,14.95,14.95,115400.0,11.7453,11.7453,11.7374,11.7374,115400.0
2008-07-25 11:50:00,14.96,14.97,14.94,14.96,155600.0,11.7453,11.7531,11.7295,11.7453,155600.0
2008-07-25 11:55:00,14.95,14.96,14.9,14.91,111800.0,11.7374,11.7453,11.6981,11.706,111800.0
2008-07-25 12:00:00,14.9,14.9,14.85,14.86,101600.0,11.6981,11.6981,11.6589,11.6667,101600.0
2008-07-25 12:05:00,14.86,14.86,14.83,14.85,62800.0,11.6667,11.6667,11.6432,11.6589,62800.0
2008-07-25 12:10:00,14.85,14.85,14.83,14.83,13800.0,11.6589,11.6589,11.6432,11.6432,13800.0
2008-07-25 12:15:00,14.83,14.83,14.78,14.78,168800.0,11.6432,11.6432,11.6039,11.6039,168800.0
2008-07-25 12:20:00,14.79,14.81,14.77,14.81,51200.0,11.6118,11.6275,11.5961,11.6275,51200.0
2008-07-25 12:25:00,14.81,14.92,14.81,14.89,111200.0,11.6275,11.7138,11.6275,11.6903,111200.0
2008-07-25 12:30:00,14.9,14.9,14.85,14.87,105800.0,11.6981,11.6981,11.6589,11.6746,105800.0
2008-07-25 12:35:00,14.85,14.87,14.85,14.87,210000.0,11.6589,11.6746,11.6589,11.6746,210000.0
2008-07-25 12:40:00,14.87,14.95,14.87,14.95,32000.0,11.6746,11.7374,11.6746,11.7374,32000.0
2008-07-25 12:45:00,14.96,14.96,14.87,14.88,107200.0,11.7453,11.7453,11.6746,11.6824,107200.0
2008-07-25 12:50:00,14.9,14.94,14.9,14.92,147200.0,11.6981,11.7295,11.6981,11.7138,147200.0
2008-07-25 12:55:00,14.92,14.96,14.92,14.94,282200.0,11.7138,11.7453,11.7138,11.7295,282200.0
2008-07-25 13:00:00,14.95,14.99,14.95,14.99,72800.0,11.7374,11.7688,11.7374,11.7688,72800.0
2008-07-25 13:05:00,14.99,14.99,14.96,14.96,195600.0,11.7688,11.7688,11.7453,11.7453,195600.0
2008-07-25 13:10:00,14.96,14.97,14.82,14.83,181600.0,11.7453,11.7531,11.6353,11.6432,181600.0
2008-07-25 13:15:00,14.83,14.97,14.83,14.95,56200.0,11.6432,11.7531,11.6432,11.7374,56200.0
2008-07-25 13:20:00,14.94,14.97,14.9,14.9,62200.0,11.7295,11.7531,11.6981,11.6981,62200.0
2008-07-25 13:25:00,14.9,14.92,14.84,14.85,86400.0,11.6981,11.7138,11.651,11.6589,86400.0
2008-07-25 13:30:00,14.85,14.85,14.78,14.78,1116000.0,11.6589,11.6589,11.6039,11.6039,1116000.0
2008-07-25 13:35:00,14.78,14.84,14.78,14.84,23800.0,11.6039,11.651,11.6039,11.651,23800.0
2008-07-25 13:40:00,14.83,14.83,14.74,14.75,40000.0,11.6432,11.6432,11.5725,11.5804,40000.0
2008-07-25 13:45:00,14.76,14.81,14.75,14.81,33200.0,11.5882,11.6275,11.5804,11.6275,33200.0
2008-07-25 13:50:00,14.83,14.88,14.83,14.88,93800.0,11.6432,11.6824,11.6432,11.6824,93800.0
2008-07-25 13:55:00,14.87,14.88,14.83,14.84,151800.0,11.6746,11.6824,11.6432,11.651,151800.0
2008-07-25 14:00:00,14.83,14.9,14.83,14.88,74200.0,11.6432,11.6981,11.6432,11.6824,74200.0
2008-07-25 14:05:00,14.85,14.91,14.83,14.9,56800.0,11.6589,11.706,11.6432,11.6981,56800.0
2008-07-25 14:10:00,14.89,14.89,14.83,14.83,147200.0,11.6903,11.6903,11.6432,11.6432,147200.0
2008-07-25 14:15:00,14.82,14.88,14.82,14.86,73200.0,11.6353,11.6824,11.6353,11.6667,73200.0
2008-07-25 14:20:00,14.86,14.86,14.8,14.82,54600.0,11.6667,11.6667,11.6196,11.6353,54600.0
2008-07-25 14:25:00,14.83,14.84,14.81,14.84,149200.0,11.6432,11.651,11.6275,11.651,149200.0
2008-07-25 14:30:00,14.84,14.84,14.81,14.81,10600.0,11.651,11.651,11.6275,11.6275,10600.0
2008-07-25 14:35:00,14.81,14.84,14.81,14.84,11600.0,11.6275,11.651,11.6275,11.651,11600.0
2008-07-25 14:40:00,14.83,14.84,14.8,14.81,27600.0,11.6432,11.651,11.6196,11.6275,27600.0
2008-07-25 14:45:00,14.83,14.85,14.83,14.83,8600.0,11.6432,11.6589,11.6432,11.6432,8600.0
2008-07-25 14:50:00,14.84,14.86,14.8,14.86,27200.0,11.651,11.6667,11.6196,11.6667,27200.0
2008-07-25 14:55:00,14.85,14.86,14.83,14.83,8400.0,11.6589,11.6667,11.6432,11.6432,8400.0
2008-07-25 15:00:00,14.83,14.84,14.78,14.8,81000.0,11.6432,11.651,11.6039,11.6196,81000.0
2008-07-25 15:05:00,14.79,14.81,14.79,14.8,34400.0,11.6118,11.6275,11.6118,11.6196,34400.0
2008-07-25 15:10:00,14.8,14.81,14.75,14.75,82600.0,11.6196,11.6275,11.5804,11.5804,82600.0
2008-07-25 15:15:00,14.75,14.78,14.74,14.75,399400.0,11.5804,11.6039,11.5725,11.5804,399400.0
2008-07-25 15:20:00,14.76,14.76,14.71,14.74,466200.0,11.5882,11.5882,11.549,11.5725,466200.0
2008-07-25 15:25:00,14.74,14.74,14.71,14.72,226200.0,11.5725,11.5725,11.549,11.5568,226200.0
2008-07-25 15:30:00,14.71,14.72,14.7,14.7,64600.0,11.549,11.5568,11.5411,11.5411,64600.0
2008-07-25 15:35:00,14.71,14.73,14.7,14.7,185400.0,11.549,11.5647,11.5411,11.5411,185400.0
2008-07-25 15:40:00,14.7,14.74,14.69,14.69,352600.0,11.5411,11.5725,11.5333,11.5333,352600.0
2008-07-25 15:45:00,14.69,14.74,14.69,14.74,250000.0,11.5333,11.5725,11.5333,11.5725,250000.0
2008-07-25 15:50:00,14.74,14.76,14.72,14.74,298800.0,11.5725,11.5882,11.5568,11.5725,298800.0
2008-07-25 15:55:00,14.74,14.76,14.74,14.74,173000.0,11.5725,11.5882,11.5725,11.5725,173000.0
2008-07-25 16:00:00,14.74,14.74,14.74,14.74,400.0,11.5725,11.5725,11.5725,11.5725,400.0
2008-07-25 16:05:00,14.74,14.74,14.74,14.74,0.0,11.5725,11.5725,11.5725,11.5725,0.0
2008-07-25 16:10:00,14.74,14.74,14.74,14.74,0.0,11.5725,11.5725,11.5725,11.5725,0.0
2008-07-28 09:30:00,15.07,15.07,14.65,14.66,7800.0,11.8316,11.8316,11.5019,11.5097,7800.0
2008-07-28 09:35:00,14.72,14.88,14.72,14.88,8000.0,11.5568,11.6824,11.5568,11.6824,8000.0
2008-07-28 09:40:00,14.83,14.88,14.74,14.74,36000.0,11.6432,11.6824,11.5725,11.5725,36000.0
2008-07-28 09:45:00,14.75,14.79,14.7,14.78,780200.0,11.5804,11.6118,11.5411,11.6039,780200.0
2008-07-28 09:50:00,14.76,14.85,14.75,14.8,594600.0,11.5882,11.6589,11.5804,11.6196,594600.0
2008-07-28 09:55:00,14.8,14.81,14.76,14.8,202000.0,11.6196,11.6275,11.5882,11.6196,202000.0
2008-07-28 10:00:00,14.8,14.84,14.78,14.84,84600.0,11.6196,11.651,11.6039,11.651,84600.0
2008-07-28 10:05:00,14.83,14.95,14.82,14.94,192800.0,11.6432,11.7374,11.6353,11.7295,192800.0
2008-07-28 10:10:00,14.94,14.94,14.74,14.74,472000.0,11.7295,11.7295,11.5725,11.5725,472000.0
2008-07-28 10:15:00,14.74,14.81,14.72,14.81,219200.0,11.5725,11.6275,11.5568,11.6275,219200.0
2008-07-28 10:20:00,14.83,14.83,14.69,14.7,83000.0,11.6432,11.6432,11.5333,11.5411,83000.0
2008-07-28 10:25:00,14.69,14.73,14.65,14.72,93600.0,11.5333,11.5647,11.5019,11.5568,93600.0
2008-07-28 10:30:00,14.72,14.72,14.63,14.64,260000.0,11.5568,11.5568,11.4862,11.494,260000.0
2008-07-28 10:35:00,14.63,14.71,14.63,14.69,19400.0,11.4862,11.549,11.4862,11.5333,19400.0
2008-07-28 10:40:00,14.69,14.7,14.63,14.64,19400.0,11.5333,11.5411,11.4862,11.494,19400.0
2008-07-28 10:45:00,14.63,14.65,14.63,14.63,83000.0,11.4862,11.5019,11.4862,11.4862,83000.0
2008-07-28 10:50:00,14.63,14.63,14.62,14.63,126600.0,11.4862,11.4862,11.4783,11.4862,126600.0
2008-07-28 10:55:00,14.61,14.61,14.56,14.6,292400.0,11.4705,11.4705,11.4312,11.4626,292400.0
2008-07-28 11:00:00,14.6,14.61,14.58,14.58,103000.0,11.4626,11.4705,11.4469,11.4469,103000.0
2008-07-28 11:05:00,14.58,14.58,14.56,14.56,122000.0,11.4469,11.4469,11.4312,11.4312,122000.0
2008-07-28 11:10:00,14.56,14.56,14.53,14.53,43600.0,11.4312,11.4312,11.4077,11.4077,43600.0
2008-07-28 11:15:00,14.55,14.56,14.54,14.56,13000.0,11.4234,11.4312,11.4155,11.4312,13000.0
2008-07-28 11:20:00,14.55,14.55,14.54,14.55,1000.0,11.4234,11.4234,11.4155,11.4234,1000.0
2008-07-28 11:25:00,14.54,14.54,14.49,14.51,134400.0,11.4155,11.4155,11.3762,11.392,134400.0
2008-07-28 11:30:00,14.49,14.51,14.47,14.47,68000.0,11.3762,11.392,11.3605,11.3605,68000.0
2008-07-28 11:35:00,14.47,14.47,14.44,14.45,174400.0,11.3605,11.3605,11.337,11.3448,174400.0
2008-07-28 11:40:00,14.44,14.45,14.43,14.44,19400.0,11.337,11.3448,11.3291,11.337,19400.0
2008-07-28 11:45:00,14.47,14.52,14.47,14.51,70600.0,11.3605,11.3998,11.3605,11.392,70600.0
2008-07-28 11:50:00,14.52,14.56,14.52,14.54,20600.0,11.3998,11.4312,11.3998,11.4155,20600.0
2008-07-28 11:55:00,14.55,14.57,14.55,14.56,11000.0,11.4234,11.4391,11.4234,11.4312,11000.0
2008-07-28 12:00:00,14.55,14.59,14.55,14.59,25600.0,11.4234,11.4548,11.4234,11.4548,25600.0
2008-07-28 12:05:00,14.58,14.62,14.58,14.6,136800.0,11.4469,11.4783,11.4469,11.4626,136800.0
2008-07-28 12:10:00,14.6,14.61,14.56,14.56,50200.0,11.4626,11.4705,11.4312,11.4312,50200.0
2008-07-28 12:15:00,14.54,14.54,14.49,14.54,99600.0,11.4155,11.4155,11.3762,11.4155,99600.0
2008-07-28 12:20:00,14.55,14.6,14.55,14.56,44400.0,11.4234,11.4626,11.4234,11.4312,44400.0
2008-07-28 12:25:00,14.56,14.56,14.54,14.54,5600.0,11.4312,11.4312,11.4155,11.4155,5600.0
2008-07-28 12:30:00,14.55,14.58,14.55,14.57,7800.0,11.4234,11.4469,11.4234,11.4391,7800.0
2008-07-28 12:35:00,14.56,14.56,14.55,14.55,10600.0,11.4312,11.4312,11.4234,11.4234,10600.0
2008-07-28 12:40:00,14.55,14.56,14.42,14.43,612200.0,11.4234,11.4312,11.3213,11.3291,612200.0
2008-07-28 12:45:00,14.44,14.47,14.44,14.47,50800.0,11.337,11.3605,11.337,11.3605,50800.0
2008-07-28 12:50:00,14.48,14.52,14.48,14.49,56200.0,11.3684,11.3998,11.3684,11.3762,56200.0
2008-07-28 12:55:00,14.49,14.49,14.43,14.45,32000.0,11.3762,11.3762,11.3291,11.3448,32000.0
2008-07-28 13:00:00,14.44,14.44,14.42,14.44,76600.0,11.337,11.337,11.3213,11.337,76600.0
2008-07-28 13:05:00,14.44,14.51,14.44,14.49,87600.0,11.337,11.392,11.337,11.3762,87600.0
2008-07-28 13:10:00,14.5,14.51,14.46,14.47,129600.0,11.3841,11.392,11.3527,11.3605,129600.0
2008-07-28 13:15:00,14.48,14.51,14.47,14.49,139200.0,11.3684,11.392,11.3605,11.3762,139200.0
2008-07-28 13:20:00,14.49,14.52,14.49,14.52,152800.0,11.3762,11.3998,11.3762,11.3998,152800.0
2008-07-28 13:25:00,14.51,14.55,14.51,14.53,173200.0,11.392,11.4234,11.392,11.4077,173200.0
2008-07-28 13:30:00,14.52,14.53,14.51,14.51,6400.0,11.3998,11.4077,11.392,11.392,6400.0
2008-07-28 13:35:00,14.51,14.51,14.47,14.47,9200.0,11.392,11.392,11.3605,11.3605,9200.0
2008-07-28 13:40:00,14.47,14.53,14.47,14.52,42600.0,11.3605,11.4077,11.3605,11.3998,42600.0
2008-07-28 13:45:00,14.53,14.53,14.49,14.5,61400.0,11.4077,11.4077,11.3762,11.3841,61400.0
2008-07-28 13:50:00,14.5,14.56,14.49,14.54,74800.0,11.3841,11.4312,11.3762,11.4155,74800.0
2008-07-28 13:55:00,14.56,14.57,14.52,14.52,25400.0,11.4312,11.4391,11.3998,11.3998,25400.0
2008-07-28 14:00:00,14.54,14.54,14.49,14.52,9400.0,11.4155,11.4155,11.3762,11.3998,9400.0
2008-07-28 14:05:00,14.52,14.52,14.47,14.47,18600.0,11.3998,11.3998,11.3605,11.3605,18600.0
2008-07-28 14:10:00,14.47,14.49,14.47,14.47,12600.0,11.3605,11.3762,11.3605,11.3605,12600.0
2008-07-28 14:15:00,14.47,14.47,14.4,14.42,9800.0,11.3605,11.3605,11.3056,11.3213,9800.0
2008-07-28 14:20:00,14.42,14.45,14.42,14.43,104600.0,11.3213,11.3448,11.3213,11.3291,104600.0
2008-07-28 14:25:00,14.44,14.44,14.41,14.41,30400.0,11.337,11.337,11.3134,11.3134,30400.0
2008-07-28 14:30:00,14.42,14.46,14.42,14.45,66800.0,11.3213,11.3527,11.3213,11.3448,66800.0
2008-07-28 14:35:00,14.46,14.49,14.46,14.49,11000.0,11.3527,11.3762,11.3527,11.3762,11000.0
2008-07-28 14:40:00,14.47,14.49,14.43,14.44,35200.0,11.3605,11.3762,11.3291,11.337,35200.0
2008-07-28 14:45:00,14.42,14.44,14.42,14.43,17600.0,11.3213,11.337,11.3213,11.3291,17600.0
2008-07-28 14:50:00,14.44,14.45,14.43,14.45,7000.0,11.337,11.3448,11.3291,11.3448,7000.0
2008-07-28 14:55:00,14.45,14.45,14.39,14.42,50600.0,11.3448,11.3448,11.2977,11.3213,50600.0
2008-07-28 15:00:00,14.43,14.49,14.43,14.47,21600.0,11.3291,11.3762,11.3291,11.3605,21600.0
2008-07-28 15:05:00,14.47,14.47,14.44,14.46,41400.0,11.3605,11.3605,11.337,11.3527,41400.0
2008-07-28 15:10:00,14.46,14.48,14.45,14.48,66600.0,11.3527,11.3684,11.3448,11.3684,66600.0
2008-07-28 15:15:00,14.49,14.49,14.44,14.47,26000.0,11.3762,11.3762,11.337,11.3605,26000.0
2008-07-28 15:20:00,14.47,14.53,14.47,14.52,33800.0,11.3605,11.4077,11.3605,11.3998,33800.0
2008-07-28 15:25:00,14.51,14.53,14.5,14.5,20600.0,11.392,11.4077,11.3841,11.3841,20600.0
2008-07-28 15:30:00,14.5,14.51,14.47,14.49,87600.0,11.3841,11.392,11.3605,11.3762,87600.0
2008-07-28 15:35:00,14.49,14.49,14.47,14.47,72200.0,11.3762,11.3762,11.3605,11.3605,72200.0
2008-07-28 15:40:00,14.47,14.49,14.46,14.46,640000.0,11.3605,11.3762,11.3527,11.3527,640000.0
2008-07-28 15:45:00,14.46,14.49,14.45,14.45,373400.0,11.3527,11.3762,11.3448,11.3448,373400.0
2008-07-28 15:50:00,14.45,14.5,14.45,14.49,365800.0,11.3448,11.3841,11.3448,11.3762,365800.0
2008-07-28 15:55:00,14.51,14.51,14.44,14.44,491200.0,11.392,11.392,11.337,11.337,491200.0
2008-07-28 16:00:00,14.45,14.47,14.43,14.43,2600.0,11.3448,11.3605,11.3291,11.3291,2600.0
2008-07-28 16:05:00,14.37,14.37,14.37,14.37,2000.0,11.282,11.282,11.282,11.282,2000.0
2008-07-28 16:10:00,14.37,14.37,14.37,14.37,0.0,11.282,11.282,11.282,11.282,0.0
2008-07-29 09:30:00,14.45,14.63,14.38,14.55,241600.0,11.3448,11.4862,11.2899,11.4234,241600.0
2008-07-29 09:35:00,14.55,14.64,14.53,14.57,165800.0,11.4234,11.494,11.4077,11.4391,165800.0
2008-07-29 09:40:00,14.56,14.67,14.56,14.62,85600.0,11.4312,11.5176,11.4312,11.4783,85600.0
2008-07-29 09:45:00,14.63,14.67,14.63,14.64,107200.0,11.4862,11.5176,11.4862,11.494,107200.0
2008-07-29 09:50:00,14.65,14.72,14.63,14.72,65400.0,11.5019,11.5568,11.4862,11.5568,65400.0
2008-07-29 09:55:00,14.71,14.79,14.71,14.74,49400.0,11.549,11.6118,11.549,11.5725,49400.0
2008-07-29 10:00:00,14.74,14.87,14.73,14.85,1007000.0,11.5725,11.6746,11.5647,11.6589,1007000.0
2008-07-29 10:05:00,14.85,14.9,14.84,14.88,248200.0,11.6589,11.6981,11.651,11.6824,248200.0
2008-07-29 10:10:00,14.87,14.87,14.81,14.81,110600.0,11.6746,11.6746,11.6275,11.6275,110600.0
2008-07-29 10:15:00,14.81,14.85,14.8,14.81,163000.0,11.6275,11.6589,11.6196,11.6275,163000.0
2008-07-29 10:20:00,14.83,14.83,14.75,14.82,325600.0,11.6432,11.6432,11.5804,11.6353,325600.0
2008-07-29 10:25:00,14.81,14.81,14.77,14.77,72600.0,11.6275,11.6275,11.5961,11.5961,72600.0
2008-07-29 10:30:00,14.77,14.84,14.77,14.83,66200.0,11.5961,11.651,11.5961,11.6432,66200.0
2008-07-29 10:35:00,14.83,14.87,14.83,14.85,90400.0,11.6432,11.6746,11.6432,11.6589,90400.0
2008-07-29 10:40:00,14.85,14.89,14.84,14.85,15800.0,11.6589,11.6903,11.651,11.6589,15800.0
2008-07-29 10:45:00,14.85,14.89,14.84,14.88,170200.0,11.6589,11.6903,11.651,11.6824,170200.0
2008-07-29 10:50:00,14.87,14.87,14.83,14.84,559600.0,11.6746,11.6746,11.6432,11.651,559600.0
2008-07-29 10:55:00,14.83,14.85,14.81,14.84,109400.0,11.6432,11.6589,11.6275,11.651,109400.0
2008-07-29 11:00:00,14.85,14.87,14.85,14.85,153600.0,11.6589,11.6746,11.6589,11.6589,153600.0
2008-07-29 11:05:00,14.83,14.83,14.76,14.76,87800.0,11.6432,11.6432,11.5882,11.5882,87800.0
2008-07-29 11:10:00,14.76,14.79,14.75,14.78,134000.0,11.5882,11.6118,11.5804,11.6039,134000.0
2008-07-29 11:15:00,14.79,14.81,14.78,14.79,63000.0,11.6118,11.6275,11.6039,11.6118,63000.0
2008-07-29 11:20:00,14.8,14.83,14.8,14.81,67400.0,11.6196,11.6432,11.6196,11.6275,67400.0
2008-07-29 11:25:00,14.81,14.84,14.81,14.82,118200.0,11.6275,11.651,11.6275,11.6353,118200.0
2008-07-29 11:30:00,14.83,14.84,14.81,14.83,25800.0,11.6432,11.651,11.6275,11.6432,25800.0
2008-07-29 11:35:00,14.84,14.85,14.8,14.85,67600.0,11.651,11.6589,11.6196,11.6589,67600.0
2008-07-29 11:40:00,14.83,14.9,14.83,14.9,46000.0,11.6432,11.6981,11.6432,11.6981,46000.0
2008-07-29 11:45:00,14.9,14.94,14.9,14.94,380200.0,11.6981,11.7295,11.6981,11.7295,380200.0
2008-07-29 11:50:00,14.91,14.91,14.85,14.87,12600.0,11.706,11.706,11.6589,11.6746,12600.0
2008-07-29 11:55:00,14.86,14.88,14.86,14.88,45000.0,11.6667,11.6824,11.6667,11.6824,45000.0
2008-07-29 12:00:00,14.88,14.93,14.88,14.93,109000.0,11.6824,11.7217,11.6824,11.7217,109000.0
2008-07-29 12:05:00,14.93,14.93,14.91,14.91,56600.0,11.7217,11.7217,11.706,11.706,56600.0
2008-07-29 12:10:00,14.91,14.93,14.9,14.91,10400.0,11.706,11.7217,11.6981,11.706,10400.0
2008-07-29 12:15:00,14.92,14.95,14.91,14.93,547800.0,11.7138,11.7374,11.706,11.7217,547800.0
2008-07-29 12:20:00,14.92,14.94,14.91,14.94,16400.0,11.7138,11.7295,11.706,11.7295,16400.0
2008-07-29 12:25:00,14.93,14.96,14.93,14.96,126800.0,11.7217,11.7453,11.7217,11.7453,126800.0
2008-07-29 12:30:00,14.96,15.02,14.95,15.0,646800.0,11.7453,11.7924,11.7374,11.7767,646800.0
2008-07-29 12:35:00,15.0,15.0,14.9,14.9,31400.0,11.7767,11.7767,11.6981,11.6981,31400.0
2008-07-29 12:40:00,14.91,14.91,14.88,14.88,69800.0,11.706,11.706,11.6824,11.6824,69800.0
2008-07-29 12:45:00,14.88,14.92,14.88,14.92,108000.0,11.6824,11.7138,11.6824,11.7138,108000.0
2008-07-29 12:50:00,14.93,14.97,14.91,14.93,137800.0,11.7217,11.7531,11.706,11.7217,137800.0
2008-07-29 12:55:00,14.93,14.94,14.9,14.94,34400.0,11.7217,11.7295,11.6981,11.7295,34400.0
2008-07-29 13:00:00,14.93,14.94,14.92,14.94,6200.0,11.7217,11.7295,11.7138,11.7295,6200.0
2008-07-29 13:05:00,14.94,14.94,14.89,14.89,6600.0,11.7295,11.7295,11.6903,11.6903,6600.0
2008-07-29 13:10:00,14.9,14.93,14.9,14.9,13800.0,11.6981,11.7217,11.6981,11.6981,13800.0
2008-07-29 13:15:00,14.9,14.93,14.89,14.93,345800.0,11.6981,11.7217,11.6903,11.7217,345800.0
2008-07-29 13:20:00,14.93,14.95,14.93,14.95,176400.0,11.7217,11.7374,11.7217,11.7374,176400.0
2008-07-29 13:25:00,14.95,15.01,14.94,15.01,13200.0,11.7374,11.7845,11.7295,11.7845,13200.0
2008-07-29 13:30:00,15.01,15.06,15.01,15.06,104400.0,11.7845,11.8238,11.7845,11.8238,104400.0
2008-07-29 13:35:00,15.06,15.07,15.03,15.04,134600.0,11.8238,11.8316,11.8002,11.8081,134600.0
2008-07-29 13:40:00,15.04,15.05,15.02,15.05,66600.0,11.8081,11.8159,11.7924,11.8159,66600.0
2008-07-29 13:45:00,15.04,15.04,14.99,15.03,153800.0,11.8081,11.8081,11.7688,11.8002,153800.0
2008-07-29 13:50:00,15.03,15.05,15.02,15.05,71600.0,11.8002,11.8159,11.7924,11.8159,71600.0
2008-07-29 13:55:00,15.06,15.08,15.06,15.06,167200.0,11.8238,11.8395,11.8238,11.8238,167200.0
2008-07-29 14:00:00,15.06,15.08,14.99,14.99,106800.0,11.8238,11.8395,11.7688,11.7688,106800.0
2008-07-29 14:05:00,14.99,15.01,14.92,14.92,62200.0,11.7688,11.7845,11.7138,11.7138,62200.0
2008-07-29 14:10:00,14.92,14.95,14.9,14.9,151200.0,11.7138,11.7374,11.6981,11.6981,151200.0
2008-07-29 14:15:00,14.89,14.94,14.88,14.94,266400.0,11.6903,11.7295,11.6824,11.7295,266400.0
2008-07-29 14:20:00,14.96,15.01,14.96,14.96,86200.0,11.7453,11.7845,11.7453,11.7453,86200.0
2008-07-29 14:25:00,14.96,14.97,14.94,14.96,51400.0,11.7453,11.7531,11.7295,11.7453,51400.0
2008-07-29 14:30:00,14.96,14.97,14.93,14.93,7000.0,11.7453,11.7531,11.7217,11.7217,7000.0
2008-07-29 14:35:00,14.92,14.92,14.9,14.9,5000.0,11.7138,11.7138,11.6981,11.6981,5000.0
2008-07-29 14:40:00,14.91,14.93,14.88,14.88,17800.0,11.706,11.7217,11.6824,11.6824,17800.0
2008-07-29 14:45:00,14.88,14.94,14.88,14.92,30800.0,11.6824,11.7295,11.6824,11.7138,30800.0
2008-07-29 14:50:00,14.91,14.96,14.88,14.95,63600.0,11.706,11.7453,11.6824,11.7374,63600.0
2008-07-29 14:55:00,14.96,14.96,14.93,14.95,53200.0,11.7453,11.7453,11.7217,11.7374,53200.0
2008-07-29 15:00:00,14.95,14.97,14.94,14.97,67800.0,11.7374,11.7531,11.7295,11.7531,67800.0
2008-07-29 15:05:00,14.97,14.99,14.97,14.99,129800.0,11.7531,11.7688,11.7531,11.7688,129800.0
2008-07-29 15:10:00,14.99,15.03,14.97,15.03,210000.0,11.7688,11.8002,11.7531,11.8002,210000.0
2008-07-29 15:15:00,15.03,15.06,15.02,15.06,99800.0,11.8002,11.8238,11.7924,11.8238,99800.0
2008-07-29 15:20:00,15.06,15.11,15.06,15.1,85200.0,11.8238,11.863,11.8238,11.8552,85200.0
2008-07-29 15:25:00,15.09,15.11,15.07,15.07,29800.0,11.8473,11.863,11.8316,11.8316,29800.0
2008-07-29 15:30:00,15.07,15.07,15.04,15.06,26800.0,11.8316,11.8316,11.8081,11.8238,26800.0
2008-07-29 15:35:00,15.06,15.11,15.06,15.11,55600.0,11.8238,11.863,11.8238,11.863,55600.0
2008-07-29 15:40:00,15.1,15.11,15.07,15.07,369200.0,11.8552,11.863,11.8316,11.8316,369200.0
2008-07-29 15:45:00,15.08,15.1,15.06,15.06,538000.0,11.8395,11.8552,11.8238,11.8238,538000.0
2008-07-29 15:50:00,15.07,15.11,15.06,15.1,284800.0,11.8316,11.863,11.8238,11.8552,284800.0
2008-07-29 15:55:00,15.1,15.11,15.08,15.11,189800.0,11.8552,11.863,11.8395,11.863,189800.0
2008-07-29 16:00:00,15.11,15.11,15.11,15.11,3000.0,11.863,11.863,11.863,11.863,3000.0
2008-07-29 16:05:00,15.11,15.11,15.11,15.11,0.0,11.863,11.863,11.863,11.863,0.0
2008-07-29 16:10:00,15.11,15.11,15.11,15.11,0.0,11.863,11.863,11.863,11.863,0.0
2008-07-30 09:30:00,15.25,15.38,15.17,15.37,73400.0,11.9729,12.075,11.9101,12.0671,73400.0
2008-07-30 09:35:00,15.4,15.55,15.38,15.38,966400.0,12.0907,12.2085,12.075,12.075,966400.0
2008-07-30 09:40:00,15.38,15.47,15.29,15.47,527800.0,12.075,12.1457,12.0043,12.1457,527800.0
2008-07-30 09:45:00,15.48,15.49,15.4,15.43,676000.0,12.1535,12.1614,12.0907,12.1143,676000.0
2008-07-30 09:50:00,15.43,15.44,15.37,15.37,68400.0,12.1143,12.1221,12.0671,12.0671,68400.0
2008-07-30 09:55:00,15.38,15.38,15.34,15.34,51800.0,12.075,12.075,12.0436,12.0436,51800.0
2008-07-30 10:00:00,15.34,15.38,15.34,15.38,130200.0,12.0436,12.075,12.0436,12.075,130200.0
2008-07-30 10:05:00,15.37,15.4,15.37,15.38,31400.0,12.0671,12.0907,12.0671,12.075,31400.0
2008-07-30 10:10:00,15.4,15.42,15.37,15.42,142000.0,12.0907,12.1064,12.0671,12.1064,142000.0
2008-07-30 10:15:00,15.42,15.43,15.4,15.4,235400.0,12.1064,12.1143,12.0907,12.0907,235400.0
2008-07-30 10:20:00,15.41,15.42,15.38,15.4,57600.0,12.0986,12.1064,12.075,12.0907,57600.0
2008-07-30 10:25:00,15.4,15.4,15.34,15.35,65400.0,12.0907,12.0907,12.0436,12.0514,65400.0
2008-07-30 10:30:00,15.35,15.38,15.34,15.34,83800.0,12.0514,12.075,12.0436,12.0436,83800.0
2008-07-30 10:35:00,15.34,15.37,15.2,15.22,176800.0,12.0436,12.0671,11.9337,11.9494,176800.0
2008-07-30 10:40:00,15.24,15.24,15.13,15.2,311600.0,11.9651,11.9651,11.8787,11.9337,311600.0
2008-07-30 10:45:00,15.21,15.36,15.21,15.24,127000.0,11.9415,12.0593,11.9415,11.9651,127000.0
2008-07-30 10:50:00,15.22,15.22,15.12,15.15,323200.0,11.9494,11.9494,11.8709,11.8944,323200.0
2008-07-30 10:55:00,15.15,15.15,15.11,15.11,256200.0,11.8944,11.8944,11.863,11.863,256200.0
2008-07-30 11:00:00,15.09,15.21,15.06,15.21,285600.0,11.8473,11.9415,11.8238,11.9415,285600.0
2008-07-30 11:05:00,15.2,15.21,15.17,15.19,320000.0,11.9337,11.9415,11.9101,11.9258,320000.0
2008-07-30 11:10:00,15.18,15.18,15.13,15.13,26200.0,11.918,11.918,11.8787,11.8787,26200.0
2008-07-30 11:15:00,15.14,15.15,15.08,15.08,58000.0,11.8866,11.8944,11.8395,11.8395,58000.0
2008-07-30 11:20:00,15.06,15.09,15.04,15.06,44400.0,11.8238,11.8473,11.8081,11.8238,44400.0
2008-07-30 11:25:00,15.07,15.18,15.06,15.13,79800.0,11.8316,11.918,11.8238,11.8787,79800.0
2008-07-30 11:30:00,15.13,15.13,15.06,15.06,42800.0,11.8787,11.8787,11.8238,11.8238,42800.0
2008-07-30 11:35:00,15.05,15.07,15.01,15.03,21600.0,11.8159,11.8316,11.7845,11.8002,21600.0
2008-07-30 11:40:00,15.03,15.03,15.0,15.0,209800.0,11.8002,11.8002,11.7767,11.7767,209800.0
2008-07-30 11:45:00,15.01,15.06,15.0,15.06,157400.0,11.7845,11.8238,11.7767,11.8238,157400.0
2008-07-30 11:50:00,15.06,15.09,15.05,15.09,139200.0,11.8238,11.8473,11.8159,11.8473,139200.0
2008-07-30 11:55:00,15.09,15.09,15.03,15.04,104400.0,11.8473,11.8473,11.8002,11.8081,104400.0
2008-07-30 12:00:00,15.04,15.06,15.02,15.03,73000.0,11.8081,11.8238,11.7924,11.8002,73000.0
2008-07-30 12:05:00,15.03,15.03,14.99,14.99,105800.0,11.8002,11.8002,11.7688,11.7688,105800.0
2008-07-30 12:10:00,14.98,14.99,14.97,14.98,43400.0,11.761,11.7688,11.7531,11.761,43400.0
2008-07-30 12:15:00,14.98,14.99,14.97,14.99,151200.0,11.761,11.7688,11.7531,11.7688,151200.0
2008-07-30 12:20:00,15.0,15.04,15.0,15.01,83400.0,11.7767,11.8081,11.7767,11.7845,83400.0
2008-07-30 12:25:00,15.03,15.04,15.0,15.04,651800.0,11.8002,11.8081,11.7767,11.8081,651800.0
2008-07-30 12:30:00,15.05,15.05,15.01,15.01,68200.0,11.8159,11.8159,11.7845,11.7845,68200.0
2008-07-30 12:35:00,15.0,15.01,14.95,14.95,265400.0,11.7767,11.7845,11.7374,11.7374,265400.0
2008-07-30 12:40:00,14.96,14.96,14.9,14.93,406600.0,11.7453,11.7453,11.6981,11.7217,406600.0
2008-07-30 12:45:00,14.93,14.93,14.88,14.88,100600.0,11.7217,11.7217,11.6824,11.6824,100600.0
2008-07-30 12:50:00,14.88,14.92,14.87,14.91,113200.0,11.6824,11.7138,11.6746,11.706,113200.0
2008-07-30 12:55:00,14.92,14.94,14.92,14.92,42600.0,11.7138,11.7295,11.7138,11.7138,42600.0
2008-07-30 13:00:00,14.9,14.92,14.86,14.86,37800.0,11.6981,11.7138,11.6667,11.6667,37800.0
2008-07-30 13:05:00,14.84,14.85,14.8,14.85,67800.0,11.651,11.6589,11.6196,11.6589,67800.0
2008-07-30 13:10:00,14.84,14.9,14.83,14.88,187400.0,11.651,11.6981,11.6432,11.6824,187400.0
2008-07-30 13:15:00,14.91,14.96,14.9,14.9,96000.0,11.706,11.7453,11.6981,11.6981,96000.0
2008-07-30 13:20:00,14.9,14.93,14.87,14.92,148200.0,11.6981,11.7217,11.6746,11.7138,148200.0
2008-07-30 13:25:00,14.92,14.94,14.9,14.93,205400.0,11.7138,11.7295,11.6981,11.7217,205400.0
2008-07-30 13:30:00,14.93,14.94,14.92,14.93,69400.0,11.7217,11.7295,11.7138,11.7217,69400.0
2008-07-30 13:35:00,14.94,14.96,14.92,14.93,50800.0,11.7295,11.7453,11.7138,11.7217,50800.0
2008-07-30 13:40:00,14.93,14.95,14.91,14.92,48400.0,11.7217,11.7374,11.706,11.7138,48400.0
2008-07-30 13:45:00,14.92,14.92,14.88,14.92,207200.0,11.7138,11.7138,11.6824,11.7138,207200.0
2008-07-30 13:50:00,14.9,14.9,14.86,14.86,196200.0,11.6981,11.6981,11.6667,11.6667,196200.0
2008-07-30 13:55:00,14.85,14.9,14.82,14.9,215400.0,11.6589,11.6981,11.6353,11.6981,215400.0
2008-07-30 14:00:00,14.9,14.92,14.87,14.92,315600.0,11.6981,11.7138,11.6746,11.7138,315600.0
2008-07-30 14:05:00,14.92,14.92,14.88,14.9,216200.0,11.7138,11.7138,11.6824,11.6981,216200.0
2008-07-30 14:10:00,14.91,14.93,14.87,14.87,142600.0,11.706,11.7217,11.6746,11.6746,142600.0
2008-07-30 14:15:00,14.87,14.93,14.86,14.86,146200.0,11.6746,11.7217,11.6667,11.6667,146200.0
2008-07-30 14:20:00,14.87,14.9,14.87,14.88,76200.0,11.6746,11.6981,11.6746,11.6824,76200.0
2008-07-30 14:25:00,14.9,14.99,14.9,14.96,665800.0,11.6981,11.7688,11.6981,11.7453,665800.0
2008-07-30 14:30:00,14.96,15.02,14.95,15.01,49400.0,11.7453,11.7924,11.7374,11.7845,49400.0
2008-07-30 14:35:00,15.01,15.04,14.99,14.99,119600.0,11.7845,11.8081,11.7688,11.7688,119600.0
2008-07-30 14:40:00,14.97,14.99,14.96,14.96,37800.0,11.7531,11.7688,11.7453,11.7453,37800.0
2008-07-30 14:45:00,14.97,14.99,14.95,14.95,28600.0,11.7531,11.7688,11.7374,11.7374,28600.0
2008-07-30 14:50:00,14.95,14.99,14.95,14.96,45800.0,11.7374,11.7688,11.7374,11.7453,45800.0
2008-07-30 14:55:00,14.96,14.97,14.94,14.96,199000.0,11.7453,11.7531,11.7295,11.7453,199000.0
2008-07-30 15:00:00,14.97,14.97,14.9,14.9,226200.0,11.7531,11.7531,11.6981,11.6981,226200.0
2008-07-30 15:05:00,14.9,14.91,14.86,14.9,41200.0,11.6981,11.706,11.6667,11.6981,41200.0
2008-07-30 15:10:00,14.9,14.92,14.87,14.92,52000.0,11.6981,11.7138,11.6746,11.7138,52000.0
2008-07-30 15:15:00,14.91,14.92,14.85,14.87,223000.0,11.706,11.7138,11.6589,11.6746,223000.0
2008-07-30 15:20:00,14.88,14.97,14.88,14.97,80400.0,11.6824,11.7531,11.6824,11.7531,80400.0
2008-07-30 15:25:00,14.96,15.01,14.95,15.01,82600.0,11.7453,11.7845,11.7374,11.7845,82600.0
2008-07-30 15:30:00,15.01,15.06,15.01,15.04,59800.0,11.7845,11.8238,11.7845,11.8081,59800.0
2008-07-30 15:35:00,15.03,15.09,15.01,15.08,91600.0,11.8002,11.8473,11.7845,11.8395,91600.0
2008-07-30 15:40:00,15.08,15.09,15.05,15.09,482400.0,11.8395,11.8473,11.8159,11.8473,482400.0
2008-07-30 15:45:00,15.09,15.09,15.03,15.04,147800.0,11.8473,11.8473,11.8002,11.8081,147800.0
2008-07-30 15:50:00,15.04,15.06,15.03,15.05,139200.0,11.8081,11.8238,11.8002,11.8159,139200.0
2008-07-30 15:55:00,15.05,15.08,15.05,15.06,150000.0,11.8159,11.8395,11.8159,11.8238,150000.0
2008-07-30 16:00:00,15.06,15.06,14.93,14.94,4400.0,11.8238,11.8238,11.7217,11.7295,4400.0
2008-07-30 16:05:00,14.94,14.94,14.94,14.94,0.0,11.7295,11.7295,11.7295,11.7295,0.0
2008-07-30 16:10:00,14.94,14.94,14.94,14.94,0.0,11.7295,11.7295,11.7295,11.7295,0.0
2008-07-31 09:30:00,15.15,15.15,14.79,14.84,160600.0,11.8944,11.8944,11.6118,11.651,160600.0
2008-07-31 09:35:00,14.84,14.97,14.83,14.97,55600.0,11.651,11.7531,11.6432,11.7531,55600.0
2008-07-31 09:40:00,14.97,15.0,14.94,14.96,1328800.0,11.7531,11.7767,11.7295,11.7453,1328800.0
2008-07-31 09:45:00,14.97,15.0,14.93,15.0,464200.0,11.7531,11.7767,11.7217,11.7767,464200.0
2008-07-31 09:50:00,15.03,15.2,15.03,15.18,591400.0,11.8002,11.9337,11.8002,11.918,591400.0
2008-07-31 09:55:00,15.18,15.18,14.97,15.02,430800.0,11.918,11.918,11.7531,11.7924,430800.0
2008-07-31 10:00:00,15.03,15.11,15.02,15.02,253200.0,11.8002,11.863,11.7924,11.7924,253200.0
2008-07-31 10:05:00,15.03,15.18,15.03,15.06,70200.0,11.8002,11.918,11.8002,11.8238,70200.0
2008-07-31 10:10:00,15.06,15.18,15.04,15.13,281400.0,11.8238,11.918,11.8081,11.8787,281400.0
2008-07-31 10:15:00,15.15,15.21,15.13,15.18,851600.0,11.8944,11.9415,11.8787,11.918,851600.0
2008-07-31 10:20:00,15.18,15.24,15.13,15.24,260000.0,11.918,11.9651,11.8787,11.9651,260000.0
2008-07-31 10:25:00,15.23,15.28,15.22,15.24,341800.0,11.9572,11.9965,11.9494,11.9651,341800.0
2008-07-31 10:30:00,15.23,15.28,15.22,15.24,265600.0,11.9572,11.9965,11.9494,11.9651,265600.0
2008-07-31 10:35:00,15.24,15.24,15.19,15.24,391600.0,11.9651,11.9651,11.9258,11.9651,391600.0
2008-07-31 10:40:00,15.24,15.28,15.21,15.26,188000.0,11.9651,11.9965,11.9415,11.9808,188000.0
2008-07-31 10:45:00,15.26,15.28,15.23,15.24,220200.0,11.9808,11.9965,11.9572,11.9651,220200.0
2008-07-31 10:50:00,15.26,15.27,15.23,15.27,76600.0,11.9808,11.9886,11.9572,11.9886,76600.0
2008-07-31 10:55:00,15.27,15.35,15.26,15.34,459400.0,11.9886,12.0514,11.9808,12.0436,459400.0
2008-07-31 11:00:00,15.34,15.36,15.3,15.31,282600.0,12.0436,12.0593,12.0122,12.02,282600.0
2008-07-31 11:05:00,15.31,15.33,15.28,15.29,248600.0,12.02,12.0357,11.9965,12.0043,248600.0
2008-07-31 11:10:00,15.29,15.29,15.23,15.24,88800.0,12.0043,12.0043,11.9572,11.9651,88800.0
2008-07-31 11:15:00,15.23,15.27,15.22,15.27,174200.0,11.9572,11.9886,11.9494,11.9886,174200.0
2008-07-31 11:20:00,15.26,15.26,15.19,15.21,208600.0,11.9808,11.9808,11.9258,11.9415,208600.0
2008-07-31 11:25:00,15.2,15.2,15.08,15.1,138000.0,11.9337,11.9337,11.8395,11.8552,138000.0
2008-07-31 11:30:00,15.09,15.13,15.07,15.09,121400.0,11.8473,11.8787,11.8316,11.8473,121400.0
2008-07-31 11:35:00,15.09,15.2,15.09,15.2,152000.0,11.8473,11.9337,11.8473,11.9337,152000.0
2008-07-31 11:40:00,15.19,15.2,15.12,15.13,78400.0,11.9258,11.9337,11.8709,11.8787,78400.0
2008-07-31 11:45:00,15.12,15.12,15.08,15.08,117200.0,11.8709,11.8709,11.8395,11.8395,117200.0
2008-07-31 11:50:00,15.09,15.11,15.06,15.09,60200.0,11.8473,11.863,11.8238,11.8473,60200.0
2008-07-31 11:55:00,15.1,15.15,15.09,15.12,60800.0,11.8552,11.8944,11.8473,11.8709,60800.0
2008-07-31 12:00:00,15.11,15.15,15.11,15.11,30000.0,11.863,11.8944,11.863,11.863,30000.0
2008-07-31 12:05:00,15.1,15.12,15.09,15.09,20000.0,11.8552,11.8709,11.8473,11.8473,20000.0
2008-07-31 12:10:00,15.09,15.09,15.01,15.02,79200.0,11.8473,11.8473,11.7845,11.7924,79200.0
2008-07-31 12:15:00,15.02,15.05,15.01,15.04,47600.0,11.7924,11.8159,11.7845,11.8081,47600.0
2008-07-31 12:20:00,15.05,15.13,15.02,15.11,61200.0,11.8159,11.8787,11.7924,11.863,61200.0
2008-07-31 12:25:00,15.12,15.13,15.09,15.09,13000.0,11.8709,11.8787,11.8473,11.8473,13000.0
2008-07-31 12:30:00,15.08,15.11,15.07,15.11,20000.0,11.8395,11.863,11.8316,11.863,20000.0
2008-07-31 12:35:00,15.11,15.11,15.09,15.1,24200.0,11.863,11.863,11.8473,11.8552,24200.0
2008-07-31 12:40:00,15.1,15.15,15.09,15.15,86000.0,11.8552,11.8944,11.8473,11.8944,86000.0
2008-07-31 12:45:00,15.15,15.16,15.12,15.12,41600.0,11.8944,11.9023,11.8709,11.8709,41600.0
2008-07-31 12:50:00,15.12,15.12,15.09,15.11,16800.0,11.8709,11.8709,11.8473,11.863,16800.0
2008-07-31 12:55:00,15.11,15.11,15.06,15.09,26200.0,11.863,11.863,11.8238,11.8473,26200.0
2008-07-31 13:00:00,15.09,15.13,15.09,15.11,58400.0,11.8473,11.8787,11.8473,11.863,58400.0
2008-07-31 13:05:00,15.1,15.12,15.09,15.12,46400.0,11.8552,11.8709,11.8473,11.8709,46400.0
2008-07-31 13:10:00,15.12,15.15,15.11,15.13,37400.0,11.8709,11.8944,11.863,11.8787,37400.0
2008-07-31 13:15:00,15.15,15.17,15.15,15.17,396000.0,11.8944,11.9101,11.8944,11.9101,396000.0
2008-07-31 13:20:00,15.17,15.17,15.15,15.15,210400.0,11.9101,11.9101,11.8944,11.8944,210400.0
2008-07-31 13:25:00,15.15,15.17,15.15,15.17,390800.0,11.8944,11.9101,11.8944,11.9101,390800.0
2008-07-31 13:30:00,15.17,15.19,15.16,15.16,41200.0,11.9101,11.9258,11.9023,11.9023,41200.0
2008-07-31 13:35:00,15.17,15.18,15.15,15.18,154000.0,11.9101,11.918,11.8944,11.918,154000.0
2008-07-31 13:40:00,15.19,15.21,15.17,15.21,29200.0,11.9258,11.9415,11.9101,11.9415,29200.0
2008-07-31 13:45:00,15.21,15.21,15.17,15.18,41800.0,11.9415,11.9415,11.9101,11.918,41800.0
2008-07-31 13:50:00,15.18,15.18,15.16,15.16,10200.0,11.918,11.918,11.9023,11.9023,10200.0
2008-07-31 13:55:00,15.15,15.15,15.1,15.1,21600.0,11.8944,11.8944,11.8552,11.8552,21600.0
2008-07-31 14:00:00,15.11,15.11,15.08,15.09,44400.0,11.863,11.863,11.8395,11.8473,44400.0
2008-07-31 14:05:00,15.09,15.11,15.08,15.11,32600.0,11.8473,11.863,11.8395,11.863,32600.0
2008-07-31 14:10:00,15.11,15.11,15.06,15.1,62200.0,11.863,11.863,11.8238,11.8552,62200.0
2008-07-31 14:15:00,15.11,15.19,15.11,15.17,157600.0,11.863,11.9258,11.863,11.9101,157600.0
2008-07-31 14:20:00,15.18,15.19,15.14,15.15,287800.0,11.918,11.9258,11.8866,11.8944,287800.0
2008-07-31 14:25:00,15.14,15.15,15.11,15.11,13000.0,11.8866,11.8944,11.863,11.863,13000.0
2008-07-31 14:30:00,15.11,15.2,15.11,15.19,36600.0,11.863,11.9337,11.863,11.9258,36600.0
2008-07-31 14:35:00,15.2,15.22,15.15,15.22,32000.0,11.9337,11.9494,11.8944,11.9494,32000.0
2008-07-31 14:40:00,15.22,15.24,15.21,15.22,217600.0,11.9494,11.9651,11.9415,11.9494,217600.0
2008-07-31 14:45:00,15.22,15.22,15.16,15.19,15000.0,11.9494,11.9494,11.9023,11.9258,15000.0
2008-07-31 14:50:00,15.19,15.19,15.15,15.15,122600.0,11.9258,11.9258,11.8944,11.8944,122600.0
2008-07-31 14:55:00,15.15,15.19,15.15,15.18,102200.0,11.8944,11.9258,11.8944,11.918,102200.0
2008-07-31 15:00:00,15.18,15.2,15.15,15.15,16800.0,11.918,11.9337,11.8944,11.8944,16800.0
2008-07-31 15:05:00,15.15,15.18,15.15,15.16,153400.0,11.8944,11.918,11.8944,11.9023,153400.0
2008-07-31 15:10:00,15.17,15.2,15.16,15.2,26800.0,11.9101,11.9337,11.9023,11.9337,26800.0
2008-07-31 15:15:00,15.21,15.21,15.13,15.13,270400.0,11.9415,11.9415,11.8787,11.8787,270400.0
2008-07-31 15:20:00,15.13,15.15,15.12,15.13,37800.0,11.8787,11.8944,11.8709,11.8787,37800.0
2008-07-31 15:25:00,15.13,15.18,15.13,15.15,100600.0,11.8787,11.918,11.8787,11.8944,100600.0
2008-07-31 15:30:00,15.15,15.15,15.1,15.12,281200.0,11.8944,11.8944,11.8552,11.8709,281200.0
2008-07-31 15:35:00,15.11,15.12,15.08,15.08,220200.0,11.863,11.8709,11.8395,11.8395,220200.0
2008-07-31 15:40:00,15.08,15.12,15.08,15.08,255800.0,11.8395,11.8709,11.8395,11.8395,255800.0
2008-07-31 15:45:00,15.08,15.09,15.05,15.06,448600.0,11.8395,11.8473,11.8159,11.8238,448600.0
2008-07-31 15:50:00,15.05,15.06,15.0,15.0,263200.0,11.8159,11.8238,11.7767,11.7767,263200.0
2008-07-31 15:55:00,15.0,15.03,15.0,15.02,444200.0,11.7767,11.8002,11.7767,11.7924,444200.0
2008-07-31 16:00:00,15.03,15.04,15.0,15.02,5800.0,11.8002,11.8081,11.7767,11.7924,5800.0
2008-07-31 16:05:00,15.02,15.02,15.02,15.02,400.0,11.7924,11.7924,11.7924,11.7924,400.0
2008-07-31 16:10:00,15.02,15.2,15.02,15.06,7200.0,11.7924,11.9337,11.7924,11.8238,7200.0
2008-08-01 09:30:00,15.21,15.21,15.06,15.06,3600.0,11.9415,11.9415,11.8238,11.8238,3600.0
2008-08-01 09:35:00,15.03,15.03,15.0,15.0,600.0,11.8002,11.8002,11.7767,11.7767,600.0
2008-08-01 09:40:00,14.99,14.99,14.92,14.92,52600.0,11.7688,11.7688,11.7138,11.7138,52600.0
2008-08-01 09:45:00,14.92,14.94,14.85,14.85,69800.0,11.7138,11.7295,11.6589,11.6589,69800.0
2008-08-01 09:50:00,14.86,14.88,14.79,14.84,339000.0,11.6667,11.6824,11.6118,11.651,339000.0
2008-08-01 09:55:00,14.83,14.92,14.83,14.91,43600.0,11.6432,11.7138,11.6432,11.706,43600.0
2008-08-01 10:00:00,14.9,14.96,14.83,14.88,236000.0,11.6981,11.7453,11.6432,11.6824,236000.0
2008-08-01 10:05:00,14.87,14.9,14.74,14.79,218600.0,11.6746,11.6981,11.5725,11.6118,218600.0
2008-08-01 10:10:00,14.79,14.88,14.78,14.85,211600.0,11.6118,11.6824,11.6039,11.6589,211600.0
2008-08-01 10:15:00,14.85,14.89,14.81,14.81,59400.0,11.6589,11.6903,11.6275,11.6275,59400.0
2008-08-01 10:20:00,14.81,14.82,14.73,14.74,538200.0,11.6275,11.6353,11.5647,11.5725,538200.0
2008-08-01 10:25:00,14.74,14.88,14.74,14.88,409000.0,11.5725,11.6824,11.5725,11.6824,409000.0
2008-08-01 10:30:00,14.88,14.93,14.88,14.91,272200.0,11.6824,11.7217,11.6824,11.706,272200.0
2008-08-01 10:35:00,14.91,14.97,14.88,14.97,355200.0,11.706,11.7531,11.6824,11.7531,355200.0
2008-08-01 10:40:00,14.98,15.01,14.93,14.94,85200.0,11.761,11.7845,11.7217,11.7295,85200.0
2008-08-01 10:45:00,14.93,15.05,14.9,15.02,192400.0,11.7217,11.8159,11.6981,11.7924,192400.0
2008-08-01 10:50:00,15.02,15.03,14.94,14.98,228200.0,11.7924,11.8002,11.7295,11.761,228200.0
2008-08-01 10:55:00,14.99,15.0,14.94,15.0,125600.0,11.7688,11.7767,11.7295,11.7767,125600.0
2008-08-01 11:00:00,15.02,15.04,14.94,14.94,295200.0,11.7924,11.8081,11.7295,11.7295,295200.0
2008-08-01 11:05:00,14.95,14.95,14.91,14.94,85600.0,11.7374,11.7374,11.706,11.7295,85600.0
2008-08-01 11:10:00,14.92,14.93,14.89,14.9,14200.0,11.7138,11.7217,11.6903,11.6981,14200.0
2008-08-01 11:15:00,14.88,14.94,14.88,14.94,91600.0,11.6824,11.7295,11.6824,11.7295,91600.0
2008-08-01 11:20:00,14.94,14.96,14.92,14.95,51800.0,11.7295,11.7453,11.7138,11.7374,51800.0
2008-08-01 11:25:00,14.95,15.06,14.95,15.03,174000.0,11.7374,11.8238,11.7374,11.8002,174000.0
2008-08-01 11:30:00,15.04,15.11,15.03,15.11,225000.0,11.8081,11.863,11.8002,11.863,225000.0
2008-08-01 11:35:00,15.12,15.12,15.06,15.11,11600.0,11.8709,11.8709,11.8238,11.863,11600.0
2008-08-01 11:40:00,15.09,15.09,15.03,15.03,112800.0,11.8473,11.8473,11.8002,11.8002,112800.0
2008-08-01 11:45:00,15.03,15.05,15.01,15.02,6600.0,11.8002,11.8159,11.7845,11.7924,6600.0
2008-08-01 11:50:00,15.02,15.03,14.94,14.97,106600.0,11.7924,11.8002,11.7295,11.7531,106600.0
2008-08-01 11:55:00,14.99,15.03,14.99,15.01,68600.0,11.7688,11.8002,11.7688,11.7845,68600.0
2008-08-01 12:00:00,15.01,15.01,14.9,14.9,63600.0,11.7845,11.7845,11.6981,11.6981,63600.0
2008-08-01 12:05:00,14.9,14.97,14.9,14.97,95000.0,11.6981,11.7531,11.6981,11.7531,95000.0
2008-08-01 12:10:00,14.97,15.04,14.97,15.04,129200.0,11.7531,11.8081,11.7531,11.8081,129200.0
2008-08-01 12:15:00,15.04,15.05,14.92,14.92,369200.0,11.8081,11.8159,11.7138,11.7138,369200.0
2008-08-01 12:20:00,14.92,14.99,14.92,14.97,93400.0,11.7138,11.7688,11.7138,11.7531,93400.0
2008-08-01 12:25:00,14.97,14.97,14.92,14.92,186800.0,11.7531,11.7531,11.7138,11.7138,186800.0
2008-08-01 12:30:00,14.92,14.95,14.9,14.95,165000.0,11.7138,11.7374,11.6981,11.7374,165000.0
2008-08-01 12:35:00,14.96,14.99,14.96,14.96,48800.0,11.7453,11.7688,11.7453,11.7453,48800.0
2008-08-01 12:40:00,14.96,14.96,14.92,14.92,236400.0,11.7453,11.7453,11.7138,11.7138,236400.0
2008-08-01 12:45:00,14.92,14.94,14.92,14.94,38600.0,11.7138,11.7295,11.7138,11.7295,38600.0
2008-08-01 12:50:00,14.94,14.94,14.9,14.93,106200.0,11.7295,11.7295,11.6981,11.7217,106200.0
2008-08-01 12:55:00,14.93,14.93,14.9,14.9,156400.0,11.7217,11.7217,11.6981,11.6981,156400.0
2008-08-01 13:00:00,14.9,14.94,14.9,14.93,85200.0,11.6981,11.7295,11.6981,11.7217,85200.0
2008-08-01 13:05:00,14.93,14.95,14.92,14.95,120200.0,11.7217,11.7374,11.7138,11.7374,120200.0
2008-08-01 13:10:00,14.95,14.97,14.94,14.97,124400.0,11.7374,11.7531,11.7295,11.7531,124400.0
2008-08-01 13:15:00,14.97,15.02,14.96,15.01,133600.0,11.7531,11.7924,11.7453,11.7845,133600.0
2008-08-01 13:20:00,15.01,15.02,14.98,15.02,286000.0,11.7845,11.7924,11.761,11.7924,286000.0
2008-08-01 13:25:00,15.01,15.05,15.01,15.04,144600.0,11.7845,11.8159,11.7845,11.8081,144600.0
2008-08-01 13:30:00,15.04,15.05,14.97,14.99,289800.0,11.8081,11.8159,11.7531,11.7688,289800.0
2008-08-01 13:35:00,14.99,15.02,14.99,15.02,45200.0,11.7688,11.7924,11.7688,11.7924,45200.0
2008-08-01 13:40:00,15.02,15.03,15.01,15.03,170200.0,11.7924,11.8002,11.7845,11.8002,170200.0
2008-08-01 13:45:00,15.02,15.07,15.0,15.06,380400.0,11.7924,11.8316,11.7767,11.8238,380400.0
2008-08-01 13:50:00,15.06,15.08,15.04,15.04,141400.0,11.8238,11.8395,11.8081,11.8081,141400.0
2008-08-01 13:55:00,15.04,15.06,15.03,15.03,108400.0,11.8081,11.8238,11.8002,11.8002,108400.0
2008-08-01 14:00:00,15.03,15.06,14.94,14.95,361600.0,11.8002,11.8238,11.7295,11.7374,361600.0
2008-08-01 14:05:00,14.94,15.02,14.94,15.0,239400.0,11.7295,11.7924,11.7295,11.7767,239400.0
2008-08-01 14:10:00,15.0,15.01,14.97,15.0,204800.0,11.7767,11.7845,11.7531,11.7767,204800.0
2008-08-01 14:15:00,15.0,15.05,14.97,14.99,200200.0,11.7767,11.8159,11.7531,11.7688,200200.0
2008-08-01 14:20:00,14.99,15.01,14.97,14.97,98000.0,11.7688,11.7845,11.7531,11.7531,98000.0
2008-08-01 14:25:00,14.97,15.01,14.97,14.99,156400.0,11.7531,11.7845,11.7531,11.7688,156400.0
2008-08-01 14:30:00,14.99,15.01,14.99,15.01,76800.0,11.7688,11.7845,11.7688,11.7845,76800.0
2008-08-01 14:35:00,15.01,15.03,15.01,15.03,61200.0,11.7845,11.8002,11.7845,11.8002,61200.0
2008-08-01 14:40:00,15.03,15.03,14.97,15.0,650000.0,11.8002,11.8002,11.7531,11.7767,650000.0
2008-08-01 14:45:00,15.0,15.02,14.97,15.02,258000.0,11.7767,11.7924,11.7531,11.7924,258000.0
2008-08-01 14:50:00,15.01,15.01,15.0,15.01,139400.0,11.7845,11.7845,11.7767,11.7845,139400.0
2008-08-01 14:55:00,15.01,15.03,14.99,15.03,238600.0,11.7845,11.8002,11.7688,11.8002,238600.0
2008-08-01 15:00:00,15.03,15.05,14.97,14.99,178600.0,11.8002,11.8159,11.7531,11.7688,178600.0
2008-08-01 15:05:00,14.99,14.99,14.93,14.97,362000.0,11.7688,11.7688,11.7217,11.7531,362000.0
2008-08-01 15:10:00,14.97,15.02,14.97,14.99,195800.0,11.7531,11.7924,11.7531,11.7688,195800.0
2008-08-01 15:15:00,14.99,15.02,14.97,15.01,214400.0,11.7688,11.7924,11.7531,11.7845,214400.0
2008-08-01 15:20:00,15.0,15.02,14.99,14.99,153200.0,11.7767,11.7924,11.7688,11.7688,153200.0
2008-08-01 15:25:00,14.99,15.0,14.99,14.99,174200.0,11.7688,11.7767,11.7688,11.7688,174200.0
2008-08-01 15:30:00,14.98,15.0,14.96,14.98,207800.0,11.761,11.7767,11.7453,11.761,207800.0
2008-08-01 15:35:00,14.99,15.03,14.99,15.03,135200.0,11.7688,11.8002,11.7688,11.8002,135200.0
2008-08-01 15:40:00,15.03,15.05,15.02,15.03,174400.0,11.8002,11.8159,11.7924,11.8002,174400.0
2008-08-01 15:45:00,15.02,15.02,14.99,14.99,449200.0,11.7924,11.7924,11.7688,11.7688,449200.0
2008-08-01 15:50:00,14.99,15.02,14.98,15.02,723600.0,11.7688,11.7924,11.761,11.7924,723600.0
2008-08-01 15:55:00,15.03,15.03,14.98,15.0,698400.0,11.8002,11.8002,11.761,11.7767,698400.0
2008-08-01 16:00:00,15.01,15.01,14.99,14.99,60800.0,11.7845,11.7845,11.7688,11.7688,60800.0
2008-08-01 16:05:00,14.99,14.99,14.99,14.99,0.0,11.7688,11.7688,11.7688,11.7688,0.0
2008-08-01 16:10:00,14.99,14.99,14.99,14.99,0.0,11.7688,11.7688,11.7688,11.7688,0.0
2008-08-04 09:30:00,14.97,14.97,14.94,14.95,6400.0,11.7531,11.7531,11.7295,11.7374,6400.0
2008-08-04 09:35:00,15.0,15.08,14.97,14.97,147200.0,11.7767,11.8395,11.7531,11.7531,147200.0
2008-08-04 09:40:00,14.97,14.97,14.88,14.97,105000.0,11.7531,11.7531,11.6824,11.7531,105000.0
2008-08-04 09:45:00,14.97,14.97,14.83,14.83,427000.0,11.7531,11.7531,11.6432,11.6432,427000.0
2008-08-04 09:50:00,14.83,14.88,14.81,14.81,359400.0,11.6432,11.6824,11.6275,11.6275,359400.0
2008-08-04 09:55:00,14.84,14.88,14.84,14.84,91000.0,11.651,11.6824,11.651,11.651,91000.0
2008-08-04 10:00:00,14.85,14.86,14.78,14.78,194400.0,11.6589,11.6667,11.6039,11.6039,194400.0
2008-08-04 10:05:00,14.8,14.82,14.79,14.79,39600.0,11.6196,11.6353,11.6118,11.6118,39600.0
2008-08-04 10:10:00,14.77,14.78,14.74,14.74,186000.0,11.5961,11.6039,11.5725,11.5725,186000.0
2008-08-04 10:15:00,14.74,14.76,14.71,14.71,68400.0,11.5725,11.5882,11.549,11.549,68400.0
2008-08-04 10:20:00,14.71,14.8,14.7,14.71,365400.0,11.549,11.6196,11.5411,11.549,365400.0
2008-08-04 10:25:00,14.7,14.77,14.7,14.76,28200.0,11.5411,11.5961,11.5411,11.5882,28200.0
2008-08-04 10:30:00,14.76,14.76,14.73,14.74,94000.0,11.5882,11.5882,11.5647,11.5725,94000.0
2008-08-04 10:35:00,14.75,14.76,14.73,14.74,47800.0,11.5804,11.5882,11.5647,11.5725,47800.0
2008-08-04 10:40:00,14.74,14.77,14.68,14.68,257400.0,11.5725,11.5961,11.5254,11.5254,257400.0
2008-08-04 10:45:00,14.68,14.7,14.63,14.67,354000.0,11.5254,11.5411,11.4862,11.5176,354000.0
2008-08-04 10:50:00,14.68,14.71,14.68,14.71,33200.0,11.5254,11.549,11.5254,11.549,33200.0
2008-08-04 10:55:00,14.71,14.72,14.7,14.7,74600.0,11.549,11.5568,11.5411,11.5411,74600.0
2008-08-04 11:00:00,14.7,14.8,14.65,14.68,53800.0,11.5411,11.6196,11.5019,11.5254,53800.0
2008-08-04 11:05:00,14.67,14.68,14.65,14.68,36600.0,11.5176,11.5254,11.5019,11.5254,36600.0
2008-08-04 11:10:00,14.68,14.68,14.63,14.65,67200.0,11.5254,11.5254,11.4862,11.5019,67200.0
2008-08-04 11:15:00,14.65,14.68,14.63,14.67,45400.0,11.5019,11.5254,11.4862,11.5176,45400.0
2008-08-04 11:20:00,14.68,14.7,14.63,14.7,108600.0,11.5254,11.5411,11.4862,11.5411,108600.0
2008-08-04 11:25:00,14.7,14.72,14.68,14.69,91000.0,11.5411,11.5568,11.5254,11.5333,91000.0
2008-08-04 11:30:00,14.68,14.83,14.68,14.8,191000.0,11.5254,11.6432,11.5254,11.6196,191000.0
2008-08-04 11:35:00,14.8,14.87,14.79,14.87,362400.0,11.6196,11.6746,11.6118,11.6746,362400.0
2008-08-04 11:40:00,14.88,14.97,14.88,14.95,713800.0,11.6824,11.7531,11.6824,11.7374,713800.0
2008-08-04 11:45:00,14.94,14.95,14.81,14.83,338600.0,11.7295,11.7374,11.6275,11.6432,338600.0
2008-08-04 11:50:00,14.83,14.89,14.82,14.86,89800.0,11.6432,11.6903,11.6353,11.6667,89800.0
2008-08-04 11:55:00,14.88,14.9,14.85,14.9,68600.0,11.6824,11.6981,11.6589,11.6981,68600.0
2008-08-04 12:00:00,14.9,14.9,14.85,14.86,27600.0,11.6981,11.6981,11.6589,11.6667,27600.0
2008-08-04 12:05:00,14.86,14.89,14.83,14.87,64400.0,11.6667,11.6903,11.6432,11.6746,64400.0
2008-08-04 12:10:00,14.86,14.93,14.84,14.87,51800.0,11.6667,11.7217,11.651,11.6746,51800.0
2008-08-04 12:15:00,14.88,14.94,14.88,14.9,138200.0,11.6824,11.7295,11.6824,11.6981,138200.0
2008-08-04 12:20:00,14.88,14.89,14.86,14.87,44800.0,11.6824,11.6903,11.6667,11.6746,44800.0
2008-08-04 12:25:00,14.86,14.91,14.85,14.89,51400.0,11.6667,11.706,11.6589,11.6903,51400.0
2008-08-04 12:30:00,14.88,14.93,14.88,14.93,197200.0,11.6824,11.7217,11.6824,11.7217,197200.0
2008-08-04 12:35:00,14.93,14.93,14.84,14.87,42200.0,11.7217,11.7217,11.651,11.6746,42200.0
2008-08-04 12:40:00,14.87,14.87,14.85,14.87,37200.0,11.6746,11.6746,11.6589,11.6746,37200.0
2008-08-04 12:45:00,14.87,14.87,14.85,14.85,34600.0,11.6746,11.6746,11.6589,11.6589,34600.0
2008-08-04 12:50:00,14.83,14.83,14.8,14.8,48600.0,11.6432,11.6432,11.6196,11.6196,48600.0
2008-08-04 12:55:00,14.81,14.81,14.8,14.8,3200.0,11.6275,11.6275,11.6196,11.6196,3200.0
2008-08-04 13:00:00,14.8,14.82,14.8,14.81,197000.0,11.6196,11.6353,11.6196,11.6275,197000.0
2008-08-04 13:05:00,14.81,14.83,14.79,14.83,293000.0,11.6275,11.6432,11.6118,11.6432,293000.0
2008-08-04 13:10:00,14.83,14.87,14.81,14.87,73600.0,11.6432,11.6746,11.6275,11.6746,73600.0
2008-08-04 13:15:00,14.86,14.88,14.84,14.84,83400.0,11.6667,11.6824,11.651,11.651,83400.0
2008-08-04 13:20:00,14.83,14.84,14.79,14.84,43800.0,11.6432,11.651,11.6118,11.651,43800.0
2008-08-04 13:25:00,14.83,14.87,14.81,14.87,174600.0,11.6432,11.6746,11.6275,11.6746,174600.0
2008-08-04 13:30:00,14.86,14.9,14.84,14.85,53600.0,11.6667,11.6981,11.651,11.6589,53600.0
2008-08-04 13:35:00,14.85,14.88,14.85,14.88,25600.0,11.6589,11.6824,11.6589,11.6824,25600.0
2008-08-04 13:40:00,14.88,14.88,14.84,14.88,39400.0,11.6824,11.6824,11.651,11.6824,39400.0
2008-08-04 13:45:00,14.88,14.9,14.87,14.9,60000.0,11.6824,11.6981,11.6746,11.6981,60000.0
2008-08-04 13:50:00,14.9,14.9,14.87,14.87,16600.0,11.6981,11.6981,11.6746,11.6746,16600.0
2008-08-04 13:55:00,14.86,14.88,14.86,14.87,22200.0,11.6667,11.6824,11.6667,11.6746,22200.0
2008-08-04 14:00:00,14.87,14.89,14.84,14.88,51400.0,11.6746,11.6903,11.651,11.6824,51400.0
2008-08-04 14:05:00,14.9,14.9,14.85,14.85,48000.0,11.6981,11.6981,11.6589,11.6589,48000.0
2008-08-04 14:10:00,14.85,14.9,14.85,14.88,59800.0,11.6589,11.6981,11.6589,11.6824,59800.0
2008-08-04 14:15:00,14.88,14.89,14.87,14.88,36200.0,11.6824,11.6903,11.6746,11.6824,36200.0
2008-08-04 14:20:00,14.89,14.93,14.89,14.9,120000.0,11.6903,11.7217,11.6903,11.6981,120000.0
2008-08-04 14:25:00,14.9,14.94,14.88,14.94,100800.0,11.6981,11.7295,11.6824,11.7295,100800.0
2008-08-04 14:30:00,14.94,14.95,14.9,14.9,118800.0,11.7295,11.7374,11.6981,11.6981,118800.0
2008-08-04 14:35:00,14.92,14.93,14.9,14.91,404000.0,11.7138,11.7217,11.6981,11.706,404000.0
2008-08-04 14:40:00,14.92,14.93,14.9,14.93,190000.0,11.7138,11.7217,11.6981,11.7217,190000.0
2008-08-04 14:45:00,14.93,14.97,14.93,14.95,75200.0,11.7217,11.7531,11.7217,11.7374,75200.0
2008-08-04 14:50:00,14.95,14.99,14.93,14.97,564200.0,11.7374,11.7688,11.7217,11.7531,564200.0
2008-08-04 14:55:00,14.96,14.97,14.95,14.95,46000.0,11.7453,11.7531,11.7374,11.7374,46000.0
2008-08-04 15:00:00,14.96,14.97,14.96,14.97,61400.0,11.7453,11.7531,11.7453,11.7531,61400.0
2008-08-04 15:05:00,14.97,14.97,14.94,14.95,203600.0,11.7531,11.7531,11.7295,11.7374,203600.0
2008-08-04 15:10:00,14.95,14.96,14.94,14.95,57600.0,11.7374,11.7453,11.7295,11.7374,57600.0
2008-08-04 15:15:00,14.95,14.97,14.94,14.95,152200.0,11.7374,11.7531,11.7295,11.7374,152200.0
2008-08-04 15:20:00,14.95,14.95,14.9,14.92,137400.0,11.7374,11.7374,11.6981,11.7138,137400.0
2008-08-04 15:25:00,14.93,14.94,14.88,14.88,200200.0,11.7217,11.7295,11.6824,11.6824,200200.0
2008-08-04 15:30:00,14.88,14.93,14.87,14.93,140200.0,11.6824,11.7217,11.6746,11.7217,140200.0
2008-08-04 15:35:00,14.93,14.95,14.9,14.93,172800.0,11.7217,11.7374,11.6981,11.7217,172800.0
2008-08-04 15:40:00,14.93,14.93,14.8,14.82,448200.0,11.7217,11.7217,11.6196,11.6353,448200.0
2008-08-04 15:45:00,14.83,14.85,14.8,14.85,343200.0,11.6432,11.6589,11.6196,11.6589,343200.0
2008-08-04 15:50:00,14.85,14.85,14.82,14.84,311000.0,11.6589,11.6589,11.6353,11.651,311000.0
2008-08-04 15:55:00,14.84,14.85,14.79,14.79,579400.0,11.651,11.6589,11.6118,11.6118,579400.0
2008-08-04 16:00:00,14.79,14.81,14.79,14.81,2000.0,11.6118,11.6275,11.6118,11.6275,2000.0
2008-08-04 16:05:00,14.81,14.81,14.81,14.81,0.0,11.6275,11.6275,11.6275,11.6275,0.0
2008-08-04 16:10:00,14.81,14.81,14.81,14.81,0.0,11.6275,11.6275,11.6275,11.6275,0.0
2008-08-05 09:30:00,15.03,15.12,15.03,15.11,74200.0,11.8002,11.8709,11.8002,11.863,74200.0
2008-08-05 09:35:00,15.11,15.21,15.1,15.17,629200.0,11.863,11.9415,11.8552,11.9101,629200.0
2008-08-05 09:40:00,15.17,15.23,15.17,15.2,613000.0,11.9101,11.9572,11.9101,11.9337,613000.0
2008-08-05 09:45:00,15.2,15.21,15.12,15.13,227200.0,11.9337,11.9415,11.8709,11.8787,227200.0
2008-08-05 09:50:00,15.13,15.18,15.11,15.18,263000.0,11.8787,11.918,11.863,11.918,263000.0
2008-08-05 09:55:00,15.18,15.25,15.15,15.24,376800.0,11.918,11.9729,11.8944,11.9651,376800.0
2008-08-05 10:00:00,15.24,15.45,15.24,15.35,814600.0,11.9651,12.13,11.9651,12.0514,814600.0
2008-08-05 10:05:00,15.33,15.37,15.31,15.35,861800.0,12.0357,12.0671,12.02,12.0514,861800.0
2008-08-05 10:10:00,15.35,15.43,15.35,15.39,762800.0,12.0514,12.1143,12.0514,12.0828,762800.0
2008-08-05 10:15:00,15.38,15.38,15.32,15.36,430000.0,12.075,12.075,12.0279,12.0593,430000.0
2008-08-05 10:20:00,15.37,15.43,15.35,15.4,643400.0,12.0671,12.1143,12.0514,12.0907,643400.0
2008-08-05 10:25:00,15.4,15.41,15.33,15.33,74400.0,12.0907,12.0986,12.0357,12.0357,74400.0
2008-08-05 10:30:00,15.34,15.35,15.29,15.31,384400.0,12.0436,12.0514,12.0043,12.02,384400.0
2008-08-05 10:35:00,15.31,15.33,15.31,15.32,90800.0,12.02,12.0357,12.02,12.0279,90800.0
2008-08-05 10:40:00,15.32,15.39,15.31,15.35,350400.0,12.0279,12.0828,12.02,12.0514,350400.0
2008-08-05 10:45:00,15.34,15.38,15.33,15.38,255000.0,12.0436,12.075,12.0357,12.075,255000.0
2008-08-05 10:50:00,15.38,15.4,15.38,15.38,283800.0,12.075,12.0907,12.075,12.075,283800.0
2008-08-05 10:55:00,15.38,15.38,15.35,15.38,44800.0,12.075,12.075,12.0514,12.075,44800.0
2008-08-05 11:00:00,15.38,15.4,15.38,15.4,114800.0,12.075,12.0907,12.075,12.0907,114800.0
2008-08-05 11:05:00,15.4,15.45,15.4,15.44,164600.0,12.0907,12.13,12.0907,12.1221,164600.0
2008-08-05 11:10:00,15.45,15.46,15.44,15.45,495800.0,12.13,12.1378,12.1221,12.13,495800.0
2008-08-05 11:15:00,15.45,15.47,15.43,15.44,144200.0,12.13,12.1457,12.1143,12.1221,144200.0
2008-08-05 11:20:00,15.44,15.51,15.43,15.47,656200.0,12.1221,12.1771,12.1143,12.1457,656200.0
2008-08-05 11:25:00,15.47,15.52,15.47,15.49,893400.0,12.1457,12.1849,12.1457,12.1614,893400.0
2008-08-05 11:30:00,15.5,15.51,15.49,15.49,56800.0,12.1692,12.1771,12.1614,12.1614,56800.0
2008-08-05 11:35:00,15.49,15.52,15.49,15.51,311600.0,12.1614,12.1849,12.1614,12.1771,311600.0
2008-08-05 11:40:00,15.5,15.51,15.49,15.5,143600.0,12.1692,12.1771,12.1614,12.1692,143600.0
2008-08-05 11:45:00,15.51,15.53,15.51,15.53,181600.0,12.1771,12.1928,12.1771,12.1928,181600.0
2008-08-05 11:50:00,15.53,15.56,15.52,15.56,348200.0,12.1928,12.2163,12.1849,12.2163,348200.0
2008-08-05 11:55:00,15.57,15.58,15.56,15.58,347400.0,12.2242,12.232,12.2163,12.232,347400.0
2008-08-05 12:00:00,15.58,15.59,15.57,15.59,413600.0,12.232,12.2399,12.2242,12.2399,413600.0
2008-08-05 12:05:00,15.58,15.59,15.56,15.56,111800.0,12.232,12.2399,12.2163,12.2163,111800.0
2008-08-05 12:10:00,15.56,15.57,15.54,15.54,66800.0,12.2163,12.2242,12.2006,12.2006,66800.0
2008-08-05 12:15:00,15.55,15.56,15.55,15.55,145000.0,12.2085,12.2163,12.2085,12.2085,145000.0
2008-08-05 12:20:00,15.55,15.55,15.52,15.53,55000.0,12.2085,12.2085,12.1849,12.1928,55000.0
2008-08-05 12:25:00,15.53,15.55,15.49,15.5,71000.0,12.1928,12.2085,12.1614,12.1692,71000.0
2008-08-05 12:30:00,15.51,15.51,15.47,15.47,23000.0,12.1771,12.1771,12.1457,12.1457,23000.0
2008-08-05 12:35:00,15.47,15.49,15.46,15.47,50600.0,12.1457,12.1614,12.1378,12.1457,50600.0
2008-08-05 12:40:00,15.47,15.47,15.43,15.43,13000.0,12.1457,12.1457,12.1143,12.1143,13000.0
2008-08-05 12:45:00,15.43,15.45,15.41,15.45,75800.0,12.1143,12.13,12.0986,12.13,75800.0
2008-08-05 12:50:00,15.46,15.46,15.42,15.42,76200.0,12.1378,12.1378,12.1064,12.1064,76200.0
2008-08-05 12:55:00,15.42,15.43,15.4,15.43,84200.0,12.1064,12.1143,12.0907,12.1143,84200.0
2008-08-05 13:00:00,15.44,15.46,15.42,15.45,90400.0,12.1221,12.1378,12.1064,12.13,90400.0
2008-08-05 13:05:00,15.46,15.47,15.45,15.46,73800.0,12.1378,12.1457,12.13,12.1378,73800.0
2008-08-05 13:10:00,15.46,15.47,15.45,15.47,75600.0,12.1378,12.1457,12.13,12.1457,75600.0
2008-08-05 13:15:00,15.47,15.47,15.46,15.47,49200.0,12.1457,12.1457,12.1378,12.1457,49200.0
2008-08-05 13:20:00,15.47,15.48,15.47,15.47,110600.0,12.1457,12.1535,12.1457,12.1457,110600.0
2008-08-05 13:25:00,15.47,15.51,15.46,15.49,115400.0,12.1457,12.1771,12.1378,12.1614,115400.0
2008-08-05 13:30:00,15.49,15.51,15.46,15.47,79000.0,12.1614,12.1771,12.1378,12.1457,79000.0
2008-08-05 13:35:00,15.47,15.47,15.44,15.45,124600.0,12.1457,12.1457,12.1221,12.13,124600.0
2008-08-05 13:40:00,15.45,15.48,15.44,15.47,67200.0,12.13,12.1535,12.1221,12.1457,67200.0
2008-08-05 13:45:00,15.47,15.48,15.46,15.47,60000.0,12.1457,12.1535,12.1378,12.1457,60000.0
2008-08-05 13:50:00,15.47,15.49,15.47,15.47,44400.0,12.1457,12.1614,12.1457,12.1457,44400.0
2008-08-05 13:55:00,15.48,15.49,15.46,15.49,48400.0,12.1535,12.1614,12.1378,12.1614,48400.0
2008-08-05 14:00:00,15.48,15.48,15.45,15.47,113000.0,12.1535,12.1535,12.13,12.1457,113000.0
2008-08-05 14:05:00,15.47,15.52,15.47,15.48,126400.0,12.1457,12.1849,12.1457,12.1535,126400.0
2008-08-05 14:10:00,15.48,15.53,15.42,15.49,247400.0,12.1535,12.1928,12.1064,12.1614,247400.0
2008-08-05 14:15:00,15.49,15.6,15.47,15.51,390800.0,12.1614,12.2477,12.1457,12.1771,390800.0
2008-08-05 14:20:00,15.51,15.52,15.42,15.48,463600.0,12.1771,12.1849,12.1064,12.1535,463600.0
2008-08-05 14:25:00,15.49,15.59,15.42,15.59,578000.0,12.1614,12.2399,12.1064,12.2399,578000.0
2008-08-05 14:30:00,15.6,15.74,15.54,15.6,116000.0,12.2477,12.3576,12.2006,12.2477,116000.0
2008-08-05 14:35:00,15.6,15.62,15.58,15.6,266600.0,12.2477,12.2634,12.232,12.2477,266600.0
2008-08-05 14:40:00,15.6,15.7,15.6,15.7,359400.0,12.2477,12.3262,12.2477,12.3262,359400.0
2008-08-05 14:45:00,15.7,15.75,15.69,15.74,462400.0,12.3262,12.3655,12.3184,12.3576,462400.0
2008-08-05 14:50:00,15.74,15.74,15.68,15.74,354000.0,12.3576,12.3576,12.3105,12.3576,354000.0
2008-08-05 14:55:00,15.74,15.74,15.66,15.66,153800.0,12.3576,12.3576,12.2948,12.2948,153800.0
2008-08-05 15:00:00,15.65,15.7,15.64,15.7,423200.0,12.287,12.3262,12.2791,12.3262,423200.0
2008-08-05 15:05:00,15.7,15.7,15.64,15.67,347000.0,12.3262,12.3262,12.2791,12.3027,347000.0
2008-08-05 15:10:00,15.68,15.69,15.66,15.69,165600.0,12.3105,12.3184,12.2948,12.3184,165600.0
2008-08-05 15:15:00,15.69,15.7,15.66,15.7,89800.0,12.3184,12.3262,12.2948,12.3262,89800.0
2008-08-05 15:20:00,15.71,15.74,15.71,15.72,328600.0,12.3341,12.3576,12.3341,12.3419,328600.0
2008-08-05 15:25:00,15.72,15.74,15.68,15.74,338600.0,12.3419,12.3576,12.3105,12.3576,338600.0
2008-08-05 15:30:00,15.72,15.74,15.67,15.68,199800.0,12.3419,12.3576,12.3027,12.3105,199800.0
2008-08-05 15:35:00,15.67,15.72,15.66,15.72,674000.0,12.3027,12.3419,12.2948,12.3419,674000.0
2008-08-05 15:40:00,15.72,15.79,15.72,15.79,697600.0,12.3419,12.3969,12.3419,12.3969,697600.0
2008-08-05 15:45:00,15.79,15.79,15.74,15.77,755200.0,12.3969,12.3969,12.3576,12.3812,755200.0
2008-08-05 15:50:00,15.77,15.77,15.71,15.71,441800.0,12.3812,12.3812,12.3341,12.3341,441800.0
2008-08-05 15:55:00,15.71,15.72,15.71,15.71,352400.0,12.3341,12.3419,12.3341,12.3341,352400.0
2008-08-05 16:00:00,15.72,15.72,15.72,15.72,4000.0,12.3419,12.3419,12.3419,12.3419,4000.0
2008-08-05 16:05:00,15.72,15.72,15.72,15.72,0.0,12.3419,12.3419,12.3419,12.3419,0.0
2008-08-05 16:10:00,15.72,15.72,15.72,15.72,0.0,12.3419,12.3419,12.3419,12.3419,0.0
2008-08-06 09:30:00,15.72,15.72,15.54,15.6,29400.0,12.3419,12.3419,12.2006,12.2477,29400.0
2008-08-06 09:35:00,15.6,15.6,15.42,15.44,347800.0,12.2477,12.2477,12.1064,12.1221,347800.0
2008-08-06 09:40:00,15.46,15.51,15.42,15.42,168000.0,12.1378,12.1771,12.1064,12.1064,168000.0
2008-08-06 09:45:00,15.43,15.47,15.36,15.36,1084800.0,12.1143,12.1457,12.0593,12.0593,1084800.0
2008-08-06 09:50:00,15.36,15.43,15.35,15.4,431200.0,12.0593,12.1143,12.0514,12.0907,431200.0
2008-08-06 09:55:00,15.4,15.49,15.4,15.44,395400.0,12.0907,12.1614,12.0907,12.1221,395400.0
2008-08-06 10:00:00,15.44,15.49,15.4,15.43,216200.0,12.1221,12.1614,12.0907,12.1143,216200.0
2008-08-06 10:05:00,15.43,15.47,15.42,15.44,160400.0,12.1143,12.1457,12.1064,12.1221,160400.0
2008-08-06 10:10:00,15.44,15.44,15.38,15.4,69800.0,12.1221,12.1221,12.075,12.0907,69800.0
2008-08-06 10:15:00,15.4,15.45,15.4,15.43,335200.0,12.0907,12.13,12.0907,12.1143,335200.0
2008-08-06 10:20:00,15.42,15.43,15.38,15.4,140000.0,12.1064,12.1143,12.075,12.0907,140000.0
2008-08-06 10:25:00,15.4,15.43,15.37,15.38,86400.0,12.0907,12.1143,12.0671,12.075,86400.0
2008-08-06 10:30:00,15.37,15.4,15.3,15.35,274200.0,12.0671,12.0907,12.0122,12.0514,274200.0
2008-08-06 10:35:00,15.35,15.43,15.29,15.34,610000.0,12.0514,12.1143,12.0043,12.0436,610000.0
2008-08-06 10:40:00,15.33,15.35,15.21,15.23,595000.0,12.0357,12.0514,11.9415,11.9572,595000.0
2008-08-06 10:45:00,15.22,15.29,15.17,15.27,274200.0,11.9494,12.0043,11.9101,11.9886,274200.0
2008-08-06 10:50:00,15.28,15.29,15.22,15.22,155600.0,11.9965,12.0043,11.9494,11.9494,155600.0
2008-08-06 10:55:00,15.24,15.3,15.24,15.28,358000.0,11.9651,12.0122,11.9651,11.9965,358000.0
2008-08-06 11:00:00,15.26,15.26,15.21,15.26,69800.0,11.9808,11.9808,11.9415,11.9808,69800.0
2008-08-06 11:05:00,15.26,15.27,15.22,15.24,257400.0,11.9808,11.9886,11.9494,11.9651,257400.0
2008-08-06 11:10:00,15.24,15.31,15.24,15.3,150600.0,11.9651,12.02,11.9651,12.0122,150600.0
2008-08-06 11:15:00,15.31,15.35,15.3,15.31,83600.0,12.02,12.0514,12.0122,12.02,83600.0
2008-08-06 11:20:00,15.3,15.37,15.3,15.35,258800.0,12.0122,12.0671,12.0122,12.0514,258800.0
2008-08-06 11:25:00,15.35,15.44,15.35,15.44,214400.0,12.0514,12.1221,12.0514,12.1221,214400.0
2008-08-06 11:30:00,15.42,15.45,15.35,15.43,481800.0,12.1064,12.13,12.0514,12.1143,481800.0
2008-08-06 11:35:00,15.43,15.46,15.42,15.46,300800.0,12.1143,12.1378,12.1064,12.1378,300800.0
2008-08-06 11:40:00,15.45,15.46,15.42,15.46,100000.0,12.13,12.1378,12.1064,12.1378,100000.0
2008-08-06 11:45:00,15.45,15.45,15.4,15.43,191400.0,12.13,12.13,12.0907,12.1143,191400.0
2008-08-06 11:50:00,15.43,15.43,15.36,15.36,157200.0,12.1143,12.1143,12.0593,12.0593,157200.0
2008-08-06 11:55:00,15.38,15.4,15.37,15.4,18000.0,12.075,12.0907,12.0671,12.0907,18000.0
2008-08-06 12:00:00,15.39,15.41,15.37,15.41,37800.0,12.0828,12.0986,12.0671,12.0986,37800.0
2008-08-06 12:05:00,15.41,15.42,15.38,15.4,31200.0,12.0986,12.1064,12.075,12.0907,31200.0
2008-08-06 12:10:00,15.39,15.39,15.36,15.37,24600.0,12.0828,12.0828,12.0593,12.0671,24600.0
2008-08-06 12:15:00,15.37,15.42,15.37,15.42,161400.0,12.0671,12.1064,12.0671,12.1064,161400.0
2008-08-06 12:20:00,15.41,15.46,15.4,15.46,150400.0,12.0986,12.1378,12.0907,12.1378,150400.0
2008-08-06 12:25:00,15.46,15.47,15.45,15.47,246800.0,12.1378,12.1457,12.13,12.1457,246800.0
2008-08-06 12:30:00,15.47,15.47,15.4,15.4,40800.0,12.1457,12.1457,12.0907,12.0907,40800.0
2008-08-06 12:35:00,15.4,15.44,15.38,15.43,178800.0,12.0907,12.1221,12.075,12.1143,178800.0
2008-08-06 12:40:00,15.43,15.47,15.43,15.47,7200.0,12.1143,12.1457,12.1143,12.1457,7200.0
2008-08-06 12:45:00,15.47,15.47,15.42,15.42,105800.0,12.1457,12.1457,12.1064,12.1064,105800.0
2008-08-06 12:50:00,15.42,15.43,15.39,15.43,164400.0,12.1064,12.1143,12.0828,12.1143,164400.0
2008-08-06 12:55:00,15.4,15.4,15.34,15.39,122800.0,12.0907,12.0907,12.0436,12.0828,122800.0
2008-08-06 13:00:00,15.38,15.38,15.35,15.37,46600.0,12.075,12.075,12.0514,12.0671,46600.0
2008-08-06 13:05:00,15.36,15.4,15.36,15.38,29200.0,12.0593,12.0907,12.0593,12.075,29200.0
2008-08-06 13:10:00,15.38,15.4,15.36,15.37,29200.0,12.075,12.0907,12.0593,12.0671,29200.0
2008-08-06 13:15:00,15.38,15.41,15.37,15.4,135600.0,12.075,12.0986,12.0671,12.0907,135600.0
2008-08-06 13:20:00,15.4,15.42,15.38,15.41,131800.0,12.0907,12.1064,12.075,12.0986,131800.0
2008-08-06 13:25:00,15.42,15.44,15.42,15.43,157000.0,12.1064,12.1221,12.1064,12.1143,157000.0
2008-08-06 13:30:00,15.43,15.45,15.43,15.45,76400.0,12.1143,12.13,12.1143,12.13,76400.0
2008-08-06 13:35:00,15.45,15.46,15.42,15.43,51400.0,12.13,12.1378,12.1064,12.1143,51400.0
2008-08-06 13:40:00,15.42,15.44,15.41,15.42,198600.0,12.1064,12.1221,12.0986,12.1064,198600.0
2008-08-06 13:45:00,15.41,15.43,15.38,15.42,55800.0,12.0986,12.1143,12.075,12.1064,55800.0
2008-08-06 13:50:00,15.4,15.4,15.34,15.35,65600.0,12.0907,12.0907,12.0436,12.0514,65600.0
2008-08-06 13:55:00,15.35,15.4,15.35,15.4,60000.0,12.0514,12.0907,12.0514,12.0907,60000.0
2008-08-06 14:00:00,15.41,15.41,15.37,15.4,128200.0,12.0986,12.0986,12.0671,12.0907,128200.0
2008-08-06 14:05:00,15.4,15.41,15.37,15.37,65200.0,12.0907,12.0986,12.0671,12.0671,65200.0
2008-08-06 14:10:00,15.38,15.43,15.38,15.43,58400.0,12.075,12.1143,12.075,12.1143,58400.0
2008-08-06 14:15:00,15.43,15.47,15.42,15.43,69200.0,12.1143,12.1457,12.1064,12.1143,69200.0
2008-08-06 14:20:00,15.43,15.47,15.43,15.45,87000.0,12.1143,12.1457,12.1143,12.13,87000.0
2008-08-06 14:25:00,15.45,15.45,15.42,15.42,52600.0,12.13,12.13,12.1064,12.1064,52600.0
2008-08-06 14:30:00,15.43,15.49,15.43,15.47,165000.0,12.1143,12.1614,12.1143,12.1457,165000.0
2008-08-06 14:35:00,15.47,15.49,15.45,15.47,341800.0,12.1457,12.1614,12.13,12.1457,341800.0
2008-08-06 14:40:00,15.47,15.51,15.47,15.5,61000.0,12.1457,12.1771,12.1457,12.1692,61000.0
2008-08-06 14:45:00,15.5,15.56,15.5,15.56,74800.0,12.1692,12.2163,12.1692,12.2163,74800.0
2008-08-06 14:50:00,15.56,15.58,15.53,15.55,68400.0,12.2163,12.232,12.1928,12.2085,68400.0
2008-08-06 14:55:00,15.55,15.55,15.52,15.55,180400.0,12.2085,12.2085,12.1849,12.2085,180400.0
2008-08-06 15:00:00,15.55,15.56,15.54,15.56,61400.0,12.2085,12.2163,12.2006,12.2163,61400.0
2008-08-06 15:05:00,15.56,15.56,15.54,15.54,45800.0,12.2163,12.2163,12.2006,12.2006,45800.0
2008-08-06 15:10:00,15.53,15.54,15.51,15.51,94000.0,12.1928,12.2006,12.1771,12.1771,94000.0
2008-08-06 15:15:00,15.5,15.53,15.49,15.52,52400.0,12.1692,12.1928,12.1614,12.1849,52400.0
2008-08-06 15:20:00,15.53,15.55,15.49,15.49,57000.0,12.1928,12.2085,12.1614,12.1614,57000.0
2008-08-06 15:25:00,15.49,15.49,15.47,15.47,70200.0,12.1614,12.1614,12.1457,12.1457,70200.0
2008-08-06 15:30:00,15.47,15.47,15.45,15.47,94000.0,12.1457,12.1457,12.13,12.1457,94000.0
2008-08-06 15:35:00,15.46,15.5,15.46,15.49,99000.0,12.1378,12.1692,12.1378,12.1614,99000.0
2008-08-06 15:40:00,15.49,15.49,15.46,15.48,86800.0,12.1614,12.1614,12.1378,12.1535,86800.0
2008-08-06 15:45:00,15.49,15.51,15.49,15.49,121000.0,12.1614,12.1771,12.1614,12.1614,121000.0
2008-08-06 15:50:00,15.49,15.54,15.49,15.54,186600.0,12.1614,12.2006,12.1614,12.2006,186600.0
2008-08-06 15:55:00,15.53,15.54,15.49,15.49,285200.0,12.1928,12.2006,12.1614,12.1614,285200.0
2008-08-06 16:00:00,15.49,15.49,15.48,15.48,13200.0,12.1614,12.1614,12.1535,12.1535,13200.0
2008-08-06 16:05:00,15.51,15.51,15.51,15.51,400.0,12.1771,12.1771,12.1771,12.1771,400.0
2008-08-06 16:10:00,15.51,15.51,15.51,15.51,0.0,12.1771,12.1771,12.1771,12.1771,0.0
2008-08-07 09:30:00,15.33,15.33,15.09,15.11,503000.0,12.0357,12.0357,11.8473,11.863,503000.0
2008-08-07 09:35:00,15.12,15.13,15.05,15.06,625800.0,11.8709,11.8787,11.8159,11.8238,625800.0
2008-08-07 09:40:00,15.07,15.17,15.06,15.09,985200.0,11.8316,11.9101,11.8238,11.8473,985200.0
2008-08-07 09:45:00,15.09,15.15,15.07,15.11,481800.0,11.8473,11.8944,11.8316,11.863,481800.0
2008-08-07 09:50:00,15.11,15.24,15.11,15.22,168600.0,11.863,11.9651,11.863,11.9494,168600.0
2008-08-07 09:55:00,15.22,15.22,15.13,15.16,143600.0,11.9494,11.9494,11.8787,11.9023,143600.0
2008-08-07 10:00:00,15.16,15.35,15.14,15.29,570200.0,11.9023,12.0514,11.8866,12.0043,570200.0
2008-08-07 10:05:00,15.28,15.34,15.28,15.31,149400.0,11.9965,12.0436,11.9965,12.02,149400.0
2008-08-07 10:10:00,15.3,15.31,15.23,15.24,302000.0,12.0122,12.02,11.9572,11.9651,302000.0
2008-08-07 10:15:00,15.26,15.31,15.25,15.31,53000.0,11.9808,12.02,11.9729,12.02,53000.0
2008-08-07 10:20:00,15.31,15.33,15.27,15.31,80200.0,12.02,12.0357,11.9886,12.02,80200.0
2008-08-07 10:25:00,15.3,15.3,15.24,15.26,192800.0,12.0122,12.0122,11.9651,11.9808,192800.0
2008-08-07 10:30:00,15.25,15.31,15.21,15.31,106400.0,11.9729,12.02,11.9415,12.02,106400.0
2008-08-07 10:35:00,15.3,15.3,15.21,15.27,226000.0,12.0122,12.0122,11.9415,11.9886,226000.0
2008-08-07 10:40:00,15.26,15.26,15.17,15.2,178000.0,11.9808,11.9808,11.9101,11.9337,178000.0
2008-08-07 10:45:00,15.21,15.21,15.15,15.17,73400.0,11.9415,11.9415,11.8944,11.9101,73400.0
2008-08-07 10:50:00,15.17,15.22,15.17,15.2,79000.0,11.9101,11.9494,11.9101,11.9337,79000.0
2008-08-07 10:55:00,15.21,15.24,15.2,15.24,114000.0,11.9415,11.9651,11.9337,11.9651,114000.0
2008-08-07 11:00:00,15.25,15.27,15.2,15.21,119600.0,11.9729,11.9886,11.9337,11.9415,119600.0
2008-08-07 11:05:00,15.2,15.3,15.2,15.29,136800.0,11.9337,12.0122,11.9337,12.0043,136800.0
2008-08-07 11:10:00,15.29,15.3,15.22,15.24,141000.0,12.0043,12.0122,11.9494,11.9651,141000.0
2008-08-07 11:15:00,15.25,15.26,15.18,15.2,136200.0,11.9729,11.9808,11.918,11.9337,136200.0
2008-08-07 11:20:00,15.2,15.24,15.2,15.21,46000.0,11.9337,11.9651,11.9337,11.9415,46000.0
2008-08-07 11:25:00,15.22,15.26,15.21,15.22,295400.0,11.9494,11.9808,11.9415,11.9494,295400.0
2008-08-07 11:30:00,15.22,15.24,15.2,15.24,31200.0,11.9494,11.9651,11.9337,11.9651,31200.0
2008-08-07 11:35:00,15.24,15.24,15.21,15.22,60600.0,11.9651,11.9651,11.9415,11.9494,60600.0
2008-08-07 11:40:00,15.22,15.22,15.19,15.2,139000.0,11.9494,11.9494,11.9258,11.9337,139000.0
2008-08-07 11:45:00,15.2,15.24,15.19,15.23,78200.0,11.9337,11.9651,11.9258,11.9572,78200.0
2008-08-07 11:50:00,15.24,15.25,15.23,15.24,67000.0,11.9651,11.9729,11.9572,11.9651,67000.0
2008-08-07 11:55:00,15.24,15.26,15.24,15.25,299000.0,11.9651,11.9808,11.9651,11.9729,299000.0
2008-08-07 12:00:00,15.25,15.26,15.21,15.21,74200.0,11.9729,11.9808,11.9415,11.9415,74200.0
2008-08-07 12:05:00,15.21,15.22,15.17,15.17,15400.0,11.9415,11.9494,11.9101,11.9101,15400.0
2008-08-07 12:10:00,15.17,15.22,15.17,15.22,215200.0,11.9101,11.9494,11.9101,11.9494,215200.0
2008-08-07 12:15:00,15.22,15.24,15.21,15.21,62200.0,11.9494,11.9651,11.9415,11.9415,62200.0
2008-08-07 12:20:00,15.21,15.21,15.17,15.19,50200.0,11.9415,11.9415,11.9101,11.9258,50200.0
2008-08-07 12:25:00,15.19,15.21,15.19,15.21,78400.0,11.9258,11.9415,11.9258,11.9415,78400.0
2008-08-07 12:30:00,15.21,15.22,15.19,15.22,80000.0,11.9415,11.9494,11.9258,11.9494,80000.0
2008-08-07 12:35:00,15.22,15.27,15.22,15.27,424400.0,11.9494,11.9886,11.9494,11.9886,424400.0
2008-08-07 12:40:00,15.27,15.29,15.23,15.23,103600.0,11.9886,12.0043,11.9572,11.9572,103600.0
2008-08-07 12:45:00,15.22,15.34,15.22,15.29,303400.0,11.9494,12.0436,11.9494,12.0043,303400.0
2008-08-07 12:50:00,15.29,15.29,15.24,15.25,182200.0,12.0043,12.0043,11.9651,11.9729,182200.0
2008-08-07 12:55:00,15.25,15.3,15.24,15.28,159400.0,11.9729,12.0122,11.9651,11.9965,159400.0
2008-08-07 13:00:00,15.28,15.28,15.22,15.24,163000.0,11.9965,11.9965,11.9494,11.9651,163000.0
2008-08-07 13:05:00,15.24,15.26,15.23,15.25,63400.0,11.9651,11.9808,11.9572,11.9729,63400.0
2008-08-07 13:10:00,15.25,15.32,15.22,15.31,112600.0,11.9729,12.0279,11.9494,12.02,112600.0
2008-08-07 13:15:00,15.31,15.31,15.25,15.25,113400.0,12.02,12.02,11.9729,11.9729,113400.0
2008-08-07 13:20:00,15.27,15.27,15.26,15.27,9600.0,11.9886,11.9886,11.9808,11.9886,9600.0
2008-08-07 13:25:00,15.27,15.34,15.25,15.33,46400.0,11.9886,12.0436,11.9729,12.0357,46400.0
2008-08-07 13:30:00,15.32,15.35,15.3,15.3,231800.0,12.0279,12.0514,12.0122,12.0122,231800.0
2008-08-07 13:35:00,15.31,15.34,15.28,15.31,71400.0,12.02,12.0436,11.9965,12.02,71400.0
2008-08-07 13:40:00,15.31,15.36,15.31,15.34,139600.0,12.02,12.0593,12.02,12.0436,139600.0
2008-08-07 13:45:00,15.34,15.35,15.29,15.3,32600.0,12.0436,12.0514,12.0043,12.0122,32600.0
2008-08-07 13:50:00,15.29,15.31,15.29,15.3,14800.0,12.0043,12.02,12.0043,12.0122,14800.0
2008-08-07 13:55:00,15.3,15.31,15.27,15.28,57800.0,12.0122,12.02,11.9886,11.9965,57800.0
2008-08-07 14:00:00,15.28,15.28,15.25,15.25,98800.0,11.9965,11.9965,11.9729,11.9729,98800.0
2008-08-07 14:05:00,15.25,15.25,15.22,15.22,98800.0,11.9729,11.9729,11.9494,11.9494,98800.0
2008-08-07 14:10:00,15.22,15.29,15.21,15.28,83400.0,11.9494,12.0043,11.9415,11.9965,83400.0
2008-08-07 14:15:00,15.29,15.29,15.25,15.26,58400.0,12.0043,12.0043,11.9729,11.9808,58400.0
2008-08-07 14:20:00,15.28,15.28,15.24,15.28,27600.0,11.9965,11.9965,11.9651,11.9965,27600.0
2008-08-07 14:25:00,15.27,15.29,15.26,15.26,76600.0,11.9886,12.0043,11.9808,11.9808,76600.0
2008-08-07 14:30:00,15.27,15.3,15.27,15.3,33800.0,11.9886,12.0122,11.9886,12.0122,33800.0
2008-08-07 14:35:00,15.3,15.3,15.26,15.27,49000.0,12.0122,12.0122,11.9808,11.9886,49000.0
2008-08-07 14:40:00,15.27,15.28,15.26,15.27,15400.0,11.9886,11.9965,11.9808,11.9886,15400.0
2008-08-07 14:45:00,15.26,15.26,15.22,15.24,208400.0,11.9808,11.9808,11.9494,11.9651,208400.0
2008-08-07 14:50:00,15.24,15.25,15.22,15.24,131200.0,11.9651,11.9729,11.9494,11.9651,131200.0
2008-08-07 14:55:00,15.24,15.24,15.21,15.21,265600.0,11.9651,11.9651,11.9415,11.9415,265600.0
2008-08-07 15:00:00,15.21,15.22,15.13,15.18,442000.0,11.9415,11.9494,11.8787,11.918,442000.0
2008-08-07 15:05:00,15.17,15.2,15.15,15.19,359400.0,11.9101,11.9337,11.8944,11.9258,359400.0
2008-08-07 15:10:00,15.19,15.2,15.15,15.2,146400.0,11.9258,11.9337,11.8944,11.9337,146400.0
2008-08-07 15:15:00,15.19,15.2,15.15,15.16,227800.0,11.9258,11.9337,11.8944,11.9023,227800.0
2008-08-07 15:20:00,15.16,15.19,15.15,15.19,113600.0,11.9023,11.9258,11.8944,11.9258,113600.0
2008-08-07 15:25:00,15.18,15.2,15.17,15.19,78000.0,11.918,11.9337,11.9101,11.9258,78000.0
2008-08-07 15:30:00,15.19,15.19,15.11,15.11,264600.0,11.9258,11.9258,11.863,11.863,264600.0
2008-08-07 15:35:00,15.11,15.12,15.09,15.09,242400.0,11.863,11.8709,11.8473,11.8473,242400.0
2008-08-07 15:40:00,15.09,15.11,15.08,15.09,200600.0,11.8473,11.863,11.8395,11.8473,200600.0
2008-08-07 15:45:00,15.08,15.09,15.08,15.08,179800.0,11.8395,11.8473,11.8395,11.8395,179800.0
2008-08-07 15:50:00,15.08,15.13,15.08,15.12,176200.0,11.8395,11.8787,11.8395,11.8709,176200.0
2008-08-07 15:55:00,15.12,15.15,15.09,15.11,274400.0,11.8709,11.8944,11.8473,11.863,274400.0
2008-08-07 16:00:00,15.1,15.1,15.1,15.1,2600.0,11.8552,11.8552,11.8552,11.8552,2600.0
2008-08-07 16:05:00,15.1,15.1,15.1,15.1,0.0,11.8552,11.8552,11.8552,11.8552,0.0
2008-08-07 16:10:00,15.1,15.1,15.1,15.1,0.0,11.8552,11.8552,11.8552,11.8552,0.0
2008-08-08 09:30:00,15.24,15.24,15.11,15.24,146800.0,11.9651,11.9651,11.863,11.9651,146800.0
2008-08-08 09:35:00,15.24,15.43,15.22,15.42,402600.0,11.9651,12.1143,11.9494,12.1064,402600.0
2008-08-08 09:40:00,15.42,15.45,15.3,15.36,115000.0,12.1064,12.13,12.0122,12.0593,115000.0
2008-08-08 09:45:00,15.37,15.42,15.29,15.42,194800.0,12.0671,12.1064,12.0043,12.1064,194800.0
2008-08-08 09:50:00,15.42,15.54,15.4,15.52,833200.0,12.1064,12.2006,12.0907,12.1849,833200.0
2008-08-08 09:55:00,15.53,15.53,15.45,15.5,288000.0,12.1928,12.1928,12.13,12.1692,288000.0
2008-08-08 10:00:00,15.49,15.56,15.47,15.55,249200.0,12.1614,12.2163,12.1457,12.2085,249200.0
2008-08-08 10:05:00,15.55,15.63,15.47,15.63,179400.0,12.2085,12.2713,12.1457,12.2713,179400.0
2008-08-08 10:10:00,15.63,15.67,15.6,15.63,95400.0,12.2713,12.3027,12.2477,12.2713,95400.0
2008-08-08 10:15:00,15.65,15.69,15.56,15.63,285000.0,12.287,12.3184,12.2163,12.2713,285000.0
2008-08-08 10:20:00,15.64,15.65,15.56,15.6,104400.0,12.2791,12.287,12.2163,12.2477,104400.0
2008-08-08 10:25:00,15.6,15.62,15.58,15.62,127800.0,12.2477,12.2634,12.232,12.2634,127800.0
2008-08-08 10:30:00,15.61,15.63,15.57,15.61,87400.0,12.2556,12.2713,12.2242,12.2556,87400.0
2008-08-08 10:35:00,15.61,15.64,15.6,15.61,261200.0,12.2556,12.2791,12.2477,12.2556,261200.0
2008-08-08 10:40:00,15.61,15.61,15.58,15.58,53200.0,12.2556,12.2556,12.232,12.232,53200.0
2008-08-08 10:45:00,15.58,15.61,15.58,15.59,128600.0,12.232,12.2556,12.232,12.2399,128600.0
2008-08-08 10:50:00,15.59,15.62,15.57,15.59,24200.0,12.2399,12.2634,12.2242,12.2399,24200.0
2008-08-08 10:55:00,15.59,15.61,15.55,15.58,73600.0,12.2399,12.2556,12.2085,12.232,73600.0
2008-08-08 11:00:00,15.58,15.59,15.56,15.56,86000.0,12.232,12.2399,12.2163,12.2163,86000.0
2008-08-08 11:05:00,15.56,15.56,15.52,15.53,60800.0,12.2163,12.2163,12.1849,12.1928,60800.0
2008-08-08 11:10:00,15.52,15.63,15.52,15.6,304600.0,12.1849,12.2713,12.1849,12.2477,304600.0
2008-08-08 11:15:00,15.6,15.62,15.56,15.59,60000.0,12.2477,12.2634,12.2163,12.2399,60000.0
2008-08-08 11:20:00,15.59,15.6,15.58,15.58,15000.0,12.2399,12.2477,12.232,12.232,15000.0
2008-08-08 11:25:00,15.58,15.6,15.56,15.56,195600.0,12.232,12.2477,12.2163,12.2163,195600.0
2008-08-08 11:30:00,15.58,15.65,15.58,15.65,261200.0,12.232,12.287,12.232,12.287,261200.0
2008-08-08 11:35:00,15.64,15.65,15.61,15.63,162800.0,12.2791,12.287,12.2556,12.2713,162800.0
2008-08-08 11:40:00,15.62,15.63,15.6,15.62,224200.0,12.2634,12.2713,12.2477,12.2634,224200.0
2008-08-08 11:45:00,15.63,15.65,15.62,15.65,213400.0,12.2713,12.287,12.2634,12.287,213400.0
2008-08-08 11:50:00,15.65,15.69,15.65,15.68,140600.0,12.287,12.3184,12.287,12.3105,140600.0
2008-08-08 11:55:00,15.69,15.72,15.68,15.68,296800.0,12.3184,12.3419,12.3105,12.3105,296800.0
2008-08-08 12:00:00,15.67,15.7,15.65,15.65,117800.0,12.3027,12.3262,12.287,12.287,117800.0
2008-08-08 12:05:00,15.65,15.66,15.63,15.63,64600.0,12.287,12.2948,12.2713,12.2713,64600.0
2008-08-08 12:10:00,15.64,15.69,15.64,15.69,109800.0,12.2791,12.3184,12.2791,12.3184,109800.0
2008-08-08 12:15:00,15.69,15.75,15.68,15.75,535000.0,12.3184,12.3655,12.3105,12.3655,535000.0
2008-08-08 12:20:00,15.74,15.76,15.73,15.76,446000.0,12.3576,12.3733,12.3498,12.3733,446000.0
2008-08-08 12:25:00,15.74,15.76,15.74,15.75,295600.0,12.3576,12.3733,12.3576,12.3655,295600.0
2008-08-08 12:30:00,15.74,15.76,15.74,15.75,192600.0,12.3576,12.3733,12.3576,12.3655,192600.0
2008-08-08 12:35:00,15.74,15.75,15.71,15.74,168800.0,12.3576,12.3655,12.3341,12.3576,168800.0
2008-08-08 12:40:00,15.74,15.75,15.74,15.74,77000.0,12.3576,12.3655,12.3576,12.3576,77000.0
2008-08-08 12:45:00,15.74,15.76,15.73,15.76,338400.0,12.3576,12.3733,12.3498,12.3733,338400.0
2008-08-08 12:50:00,15.75,15.77,15.75,15.75,72800.0,12.3655,12.3812,12.3655,12.3655,72800.0
2008-08-08 12:55:00,15.74,15.78,15.74,15.77,343400.0,12.3576,12.389,12.3576,12.3812,343400.0
2008-08-08 13:00:00,15.77,15.79,15.77,15.79,215800.0,12.3812,12.3969,12.3812,12.3969,215800.0
2008-08-08 13:05:00,15.79,15.8,15.78,15.8,379200.0,12.3969,12.4047,12.389,12.4047,379200.0
2008-08-08 13:10:00,15.8,15.81,15.78,15.81,816000.0,12.4047,12.4126,12.389,12.4126,816000.0
2008-08-08 13:15:00,15.8,15.8,15.78,15.79,276200.0,12.4047,12.4047,12.389,12.3969,276200.0
2008-08-08 13:20:00,15.79,15.81,15.79,15.81,138800.0,12.3969,12.4126,12.3969,12.4126,138800.0
2008-08-08 13:25:00,15.8,15.83,15.8,15.82,85600.0,12.4047,12.4283,12.4047,12.4204,85600.0
2008-08-08 13:30:00,15.82,15.85,15.81,15.85,56600.0,12.4204,12.444,12.4126,12.444,56600.0
2008-08-08 13:35:00,15.84,15.85,15.8,15.82,132000.0,12.4361,12.444,12.4047,12.4204,132000.0
2008-08-08 13:40:00,15.82,15.88,15.82,15.82,53800.0,12.4204,12.4676,12.4204,12.4204,53800.0
2008-08-08 13:45:00,15.81,15.85,15.8,15.83,324200.0,12.4126,12.444,12.4047,12.4283,324200.0
2008-08-08 13:50:00,15.84,15.85,15.81,15.81,41800.0,12.4361,12.444,12.4126,12.4126,41800.0
2008-08-08 13:55:00,15.81,15.84,15.8,15.82,65200.0,12.4126,12.4361,12.4047,12.4204,65200.0
2008-08-08 14:00:00,15.8,15.83,15.8,15.82,37600.0,12.4047,12.4283,12.4047,12.4204,37600.0
2008-08-08 14:05:00,15.81,15.82,15.81,15.81,36400.0,12.4126,12.4204,12.4126,12.4126,36400.0
2008-08-08 14:10:00,15.81,15.81,15.79,15.81,16400.0,12.4126,12.4126,12.3969,12.4126,16400.0
2008-08-08 14:15:00,15.81,15.81,15.79,15.8,14200.0,12.4126,12.4126,12.3969,12.4047,14200.0
2008-08-08 14:20:00,15.81,15.83,15.81,15.81,56200.0,12.4126,12.4283,12.4126,12.4126,56200.0
2008-08-08 14:25:00,15.81,15.86,15.81,15.86,67200.0,12.4126,12.4519,12.4126,12.4519,67200.0
2008-08-08 14:30:00,15.85,15.87,15.83,15.83,6000.0,12.444,12.4597,12.4283,12.4283,6000.0
2008-08-08 14:35:00,15.84,15.86,15.84,15.86,19600.0,12.4361,12.4519,12.4361,12.4519,19600.0
2008-08-08 14:40:00,15.86,15.87,15.84,15.84,45200.0,12.4519,12.4597,12.4361,12.4361,45200.0
2008-08-08 14:45:00,15.86,15.88,15.85,15.88,103400.0,12.4519,12.4676,12.444,12.4676,103400.0
2008-08-08 14:50:00,15.88,15.9,15.87,15.9,113200.0,12.4676,12.4833,12.4597,12.4833,113200.0
2008-08-08 14:55:00,15.9,15.92,15.89,15.92,183400.0,12.4833,12.499,12.4754,12.499,183400.0
2008-08-08 15:00:00,15.92,15.95,15.92,15.95,290400.0,12.499,12.5225,12.499,12.5225,290400.0
2008-08-08 15:05:00,15.95,15.95,15.9,15.92,340400.0,12.5225,12.5225,12.4833,12.499,340400.0
2008-08-08 15:10:00,15.92,15.95,15.92,15.93,256600.0,12.499,12.5225,12.499,12.5068,256600.0
2008-08-08 15:15:00,15.93,15.93,15.88,15.9,343400.0,12.5068,12.5068,12.4676,12.4833,343400.0
2008-08-08 15:20:00,15.9,15.92,15.88,15.89,181800.0,12.4833,12.499,12.4676,12.4754,181800.0
2008-08-08 15:25:00,15.9,15.91,15.9,15.9,97800.0,12.4833,12.4911,12.4833,12.4833,97800.0
2008-08-08 15:30:00,15.9,15.9,15.88,15.9,247800.0,12.4833,12.4833,12.4676,12.4833,247800.0
2008-08-08 15:35:00,15.9,15.94,15.89,15.91,387600.0,12.4833,12.5147,12.4754,12.4911,387600.0
2008-08-08 15:40:00,15.91,15.94,15.9,15.93,372000.0,12.4911,12.5147,12.4833,12.5068,372000.0
2008-08-08 15:45:00,15.93,15.95,15.92,15.92,112600.0,12.5068,12.5225,12.499,12.499,112600.0
2008-08-08 15:50:00,15.93,15.94,15.85,15.85,711600.0,12.5068,12.5147,12.444,12.444,711600.0
2008-08-08 15:55:00,15.85,15.87,15.84,15.86,251800.0,12.444,12.4597,12.4361,12.4519,251800.0
2008-08-08 16:00:00,15.86,15.86,15.76,15.76,2200.0,12.4519,12.4519,12.3733,12.3733,2200.0
2008-08-08 16:05:00,15.75,15.75,15.75,15.75,43600.0,12.3655,12.3655,12.3655,12.3655,43600.0
2008-08-08 16:10:00,15.75,15.75,15.75,15.75,0.0,12.3655,12.3655,12.3655,12.3655,0.0
2008-08-11 09:30:00,15.9,15.9,15.9,15.9,1600.0,12.4833,12.4833,12.4833,12.4833,1600.0
2008-08-11 09:35:00,15.76,15.87,15.76,15.87,143200.0,12.3733,12.4597,12.3733,12.4597,143200.0
2008-08-11 09:40:00,15.86,15.95,15.86,15.94,18000.0,12.4519,12.5225,12.4519,12.5147,18000.0
2008-08-11 09:45:00,15.94,15.99,15.88,15.9,55800.0,12.5147,12.5539,12.4676,12.4833,55800.0
2008-08-11 09:50:00,15.92,15.94,15.88,15.93,107000.0,12.499,12.5147,12.4676,12.5068,107000.0
2008-08-11 09:55:00,15.93,16.07,15.92,16.05,512600.0,12.5068,12.6167,12.499,12.601,512600.0
2008-08-11 10:00:00,16.06,16.08,16.0,16.08,217600.0,12.6089,12.6246,12.5618,12.6246,217600.0
2008-08-11 10:05:00,16.06,16.24,16.06,16.11,468400.0,12.6089,12.7502,12.6089,12.6481,468400.0
2008-08-11 10:10:00,16.12,16.13,16.1,16.11,155200.0,12.656,12.6638,12.6403,12.6481,155200.0
2008-08-11 10:15:00,16.11,16.16,16.08,16.16,258600.0,12.6481,12.6874,12.6246,12.6874,258600.0
2008-08-11 10:20:00,16.17,16.2,16.16,16.16,261800.0,12.6952,12.7188,12.6874,12.6874,261800.0
2008-08-11 10:25:00,16.16,16.16,16.09,16.09,97200.0,12.6874,12.6874,12.6324,12.6324,97200.0
2008-08-11 10:30:00,16.09,16.12,16.09,16.1,77200.0,12.6324,12.656,12.6324,12.6403,77200.0
2008-08-11 10:35:00,16.1,16.1,16.02,16.04,113200.0,12.6403,12.6403,12.5775,12.5932,113200.0
2008-08-11 10:40:00,16.04,16.1,16.02,16.08,553000.0,12.5932,12.6403,12.5775,12.6246,553000.0
2008-08-11 10:45:00,16.09,16.13,16.06,16.06,502400.0,12.6324,12.6638,12.6089,12.6089,502400.0
2008-08-11 10:50:00,16.06,16.11,16.06,16.08,68400.0,12.6089,12.6481,12.6089,12.6246,68400.0
2008-08-11 10:55:00,16.08,16.14,16.08,16.12,113200.0,12.6246,12.6717,12.6246,12.656,113200.0
2008-08-11 11:00:00,16.13,16.17,16.13,16.17,37800.0,12.6638,12.6952,12.6638,12.6952,37800.0
2008-08-11 11:05:00,16.17,16.2,16.17,16.18,49200.0,12.6952,12.7188,12.6952,12.7031,49200.0
2008-08-11 11:10:00,16.18,16.2,16.14,16.15,45600.0,12.7031,12.7188,12.6717,12.6795,45600.0
2008-08-11 11:15:00,16.15,16.18,16.13,16.18,112600.0,12.6795,12.7031,12.6638,12.7031,112600.0
2008-08-11 11:20:00,16.18,16.18,16.13,16.14,35600.0,12.7031,12.7031,12.6638,12.6717,35600.0
2008-08-11 11:25:00,16.14,16.23,16.14,16.22,78200.0,12.6717,12.7423,12.6717,12.7345,78200.0
2008-08-11 11:30:00,16.22,16.23,16.21,16.22,109800.0,12.7345,12.7423,12.7266,12.7345,109800.0
2008-08-11 11:35:00,16.22,16.31,16.22,16.31,514400.0,12.7345,12.8052,12.7345,12.8052,514400.0
2008-08-11 11:40:00,16.31,16.33,16.28,16.33,113400.0,12.8052,12.8209,12.7816,12.8209,113400.0
2008-08-11 11:45:00,16.33,16.35,16.32,16.35,270800.0,12.8209,12.8366,12.813,12.8366,270800.0
2008-08-11 11:50:00,16.36,16.41,16.36,16.41,336200.0,12.8444,12.8837,12.8444,12.8837,336200.0
2008-08-11 11:55:00,16.41,16.42,16.36,16.39,535000.0,12.8837,12.8915,12.8444,12.868,535000.0
2008-08-11 12:00:00,16.38,16.45,16.38,16.45,208000.0,12.8601,12.9151,12.8601,12.9151,208000.0
2008-08-11 12:05:00,16.45,16.49,16.45,16.49,356400.0,12.9151,12.9465,12.9151,12.9465,356400.0
2008-08-11 12:10:00,16.48,16.5,16.47,16.5,119600.0,12.9386,12.9543,12.9308,12.9543,119600.0
2008-08-11 12:15:00,16.5,16.55,16.5,16.53,108000.0,12.9543,12.9936,12.9543,12.9779,108000.0
2008-08-11 12:20:00,16.54,16.58,16.54,16.57,290800.0,12.9857,13.0171,12.9857,13.0093,290800.0
2008-08-11 12:25:00,16.58,16.61,16.56,16.6,368200.0,13.0171,13.0407,13.0014,13.0328,368200.0
2008-08-11 12:30:00,16.6,16.62,16.57,16.61,806200.0,13.0328,13.0485,13.0093,13.0407,806200.0
2008-08-11 12:35:00,16.61,16.63,16.58,16.63,46200.0,13.0407,13.0564,13.0171,13.0564,46200.0
2008-08-11 12:40:00,16.62,16.63,16.6,16.61,387400.0,13.0485,13.0564,13.0328,13.0407,387400.0
2008-08-11 12:45:00,16.61,16.63,16.6,16.61,105000.0,13.0407,13.0564,13.0328,13.0407,105000.0
2008-08-11 12:50:00,16.61,16.64,16.59,16.6,246000.0,13.0407,13.0642,13.025,13.0328,246000.0
2008-08-11 12:55:00,16.61,16.63,16.59,16.61,86000.0,13.0407,13.0564,13.025,13.0407,86000.0
2008-08-11 13:00:00,16.61,16.61,16.57,16.58,58200.0,13.0407,13.0407,13.0093,13.0171,58200.0
2008-08-11 13:05:00,16.58,16.59,16.57,16.59,83600.0,13.0171,13.025,13.0093,13.025,83600.0
2008-08-11 13:10:00,16.59,16.64,16.59,16.64,101200.0,13.025,13.0642,13.025,13.0642,101200.0
2008-08-11 13:15:00,16.64,16.7,16.64,16.7,452200.0,13.0642,13.1113,13.0642,13.1113,452200.0
2008-08-11 13:20:00,16.69,16.73,16.69,16.72,315200.0,13.1035,13.1349,13.1035,13.127,315200.0
2008-08-11 13:25:00,16.72,16.76,16.72,16.76,172400.0,13.127,13.1584,13.127,13.1584,172400.0
2008-08-11 13:30:00,16.77,16.79,16.75,16.78,297200.0,13.1663,13.182,13.1506,13.1742,297200.0
2008-08-11 13:35:00,16.79,16.8,16.75,16.77,253800.0,13.182,13.1899,13.1506,13.1663,253800.0
2008-08-11 13:40:00,16.77,16.78,16.71,16.73,237400.0,13.1663,13.1742,13.1192,13.1349,237400.0
2008-08-11 13:45:00,16.74,16.8,16.73,16.79,456400.0,13.1427,13.1899,13.1349,13.182,456400.0
2008-08-11 13:50:00,16.8,16.82,16.79,16.81,123800.0,13.1899,13.2056,13.182,13.1977,123800.0
2008-08-11 13:55:00,16.81,16.81,16.73,16.74,222000.0,13.1977,13.1977,13.1349,13.1427,222000.0
2008-08-11 14:00:00,16.74,16.74,16.66,16.7,154000.0,13.1427,13.1427,13.0799,13.1113,154000.0
2008-08-11 14:05:00,16.7,16.75,16.68,16.68,297600.0,13.1113,13.1506,13.0956,13.0956,297600.0
2008-08-11 14:10:00,16.69,16.7,16.63,16.64,121400.0,13.1035,13.1113,13.0564,13.0642,121400.0
2008-08-11 14:15:00,16.64,16.65,16.58,16.6,532800.0,13.0642,13.0721,13.0171,13.0328,532800.0
2008-08-11 14:20:00,16.6,16.61,16.46,16.52,786800.0,13.0328,13.0407,12.9229,12.97,786800.0
2008-08-11 14:25:00,16.52,16.52,16.47,16.47,588800.0,12.97,12.97,12.9308,12.9308,588800.0
2008-08-11 14:30:00,16.47,16.49,16.43,16.43,280400.0,12.9308,12.9465,12.8994,12.8994,280400.0
2008-08-11 14:35:00,16.43,16.43,16.27,16.37,827600.0,12.8994,12.8994,12.7737,12.8523,827600.0
2008-08-11 14:40:00,16.39,16.4,16.29,16.3,540000.0,12.868,12.8758,12.7894,12.7973,540000.0
2008-08-11 14:45:00,16.3,16.36,16.25,16.27,477200.0,12.7973,12.8444,12.758,12.7737,477200.0
2008-08-11 14:50:00,16.27,16.29,16.2,16.2,843200.0,12.7737,12.7894,12.7188,12.7188,843200.0
2008-08-11 14:55:00,16.2,16.26,16.2,16.25,673000.0,12.7188,12.7659,12.7188,12.758,673000.0
2008-08-11 15:00:00,16.25,16.36,16.25,16.35,295200.0,12.758,12.8444,12.758,12.8366,295200.0
2008-08-11 15:05:00,16.35,16.4,16.32,16.32,317400.0,12.8366,12.8758,12.813,12.813,317400.0
2008-08-11 15:10:00,16.32,16.32,16.25,16.26,824800.0,12.813,12.813,12.758,12.7659,824800.0
2008-08-11 15:15:00,16.26,16.26,16.2,16.21,573000.0,12.7659,12.7659,12.7188,12.7266,573000.0
2008-08-11 15:20:00,16.21,16.23,16.17,16.21,227600.0,12.7266,12.7423,12.6952,12.7266,227600.0
2008-08-11 15:25:00,16.2,16.21,16.13,16.16,383000.0,12.7188,12.7266,12.6638,12.6874,383000.0
2008-08-11 15:30:00,16.15,16.15,16.0,16.01,1458200.0,12.6795,12.6795,12.5618,12.5696,1458200.0
2008-08-11 15:35:00,16.0,16.09,16.0,16.08,1197800.0,12.5618,12.6324,12.5618,12.6246,1197800.0
2008-08-11 15:40:00,16.09,16.15,16.08,16.15,264800.0,12.6324,12.6795,12.6246,12.6795,264800.0
2008-08-11 15:45:00,16.15,16.17,16.11,16.15,588600.0,12.6795,12.6952,12.6481,12.6795,588600.0
2008-08-11 15:50:00,16.15,16.17,16.15,16.15,451000.0,12.6795,12.6952,12.6795,12.6795,451000.0
2008-08-11 15:55:00,16.16,16.16,16.14,16.15,682800.0,12.6874,12.6874,12.6717,12.6795,682800.0
2008-08-11 16:00:00,16.15,16.16,16.08,16.08,4000.0,12.6795,12.6874,12.6246,12.6246,4000.0
2008-08-11 16:05:00,16.08,16.08,16.08,16.08,0.0,12.6246,12.6246,12.6246,12.6246,0.0
2008-08-11 16:10:00,16.0,16.03,16.0,16.03,800.0,12.5618,12.5853,12.5618,12.5853,800.0
2008-08-12 09:30:00,16.15,16.15,15.91,15.94,169600.0,12.6795,12.6795,12.4911,12.5147,169600.0
2008-08-12 09:35:00,15.94,16.11,15.92,16.05,390400.0,12.5147,12.6481,12.499,12.601,390400.0
2008-08-12 09:40:00,16.04,16.17,15.99,16.16,119800.0,12.5932,12.6952,12.5539,12.6874,119800.0
2008-08-12 09:45:00,16.15,16.3,16.15,16.22,660400.0,12.6795,12.7973,12.6795,12.7345,660400.0
2008-08-12 09:50:00,16.21,16.21,16.03,16.04,673600.0,12.7266,12.7266,12.5853,12.5932,673600.0
2008-08-12 09:55:00,16.04,16.14,16.03,16.14,330000.0,12.5932,12.6717,12.5853,12.6717,330000.0
2008-08-12 10:00:00,16.14,16.22,16.13,16.22,582200.0,12.6717,12.7345,12.6638,12.7345,582200.0
2008-08-12 10:05:00,16.21,16.25,16.19,16.19,147000.0,12.7266,12.758,12.7109,12.7109,147000.0
2008-08-12 10:10:00,16.19,16.2,16.11,16.19,262800.0,12.7109,12.7188,12.6481,12.7109,262800.0
2008-08-12 10:15:00,16.18,16.18,16.15,16.16,397000.0,12.7031,12.7031,12.6795,12.6874,397000.0
2008-08-12 10:20:00,16.16,16.19,16.13,16.16,50400.0,12.6874,12.7109,12.6638,12.6874,50400.0
2008-08-12 10:25:00,16.16,16.16,16.09,16.09,133400.0,12.6874,12.6874,12.6324,12.6324,133400.0
2008-08-12 10:30:00,16.08,16.1,16.05,16.09,291000.0,12.6246,12.6403,12.601,12.6324,291000.0
2008-08-12 10:35:00,16.09,16.13,16.06,16.06,268800.0,12.6324,12.6638,12.6089,12.6089,268800.0
2008-08-12 10:40:00,16.07,16.12,16.05,16.12,117400.0,12.6167,12.656,12.601,12.656,117400.0
2008-08-12 10:45:00,16.11,16.13,16.09,16.12,79400.0,12.6481,12.6638,12.6324,12.656,79400.0
2008-08-12 10:50:00,16.11,16.12,16.09,16.1,73200.0,12.6481,12.656,12.6324,12.6403,73200.0
2008-08-12 10:55:00,16.11,16.15,16.11,16.13,164600.0,12.6481,12.6795,12.6481,12.6638,164600.0
2008-08-12 11:00:00,16.15,16.15,16.04,16.05,561800.0,12.6795,12.6795,12.5932,12.601,561800.0
2008-08-12 11:05:00,16.04,16.19,16.04,16.15,574800.0,12.5932,12.7109,12.5932,12.6795,574800.0
2008-08-12 11:10:00,16.15,16.21,16.14,16.2,475200.0,12.6795,12.7266,12.6717,12.7188,475200.0
2008-08-12 11:15:00,16.18,16.21,16.18,16.18,267400.0,12.7031,12.7266,12.7031,12.7031,267400.0
2008-08-12 11:20:00,16.18,16.22,16.16,16.17,1027800.0,12.7031,12.7345,12.6874,12.6952,1027800.0
2008-08-12 11:25:00,16.17,16.23,16.17,16.23,79000.0,12.6952,12.7423,12.6952,12.7423,79000.0
2008-08-12 11:30:00,16.23,16.23,16.18,16.21,36400.0,12.7423,12.7423,12.7031,12.7266,36400.0
2008-08-12 11:35:00,16.2,16.21,16.14,16.16,202200.0,12.7188,12.7266,12.6717,12.6874,202200.0
2008-08-12 11:40:00,16.16,16.22,16.16,16.21,86400.0,12.6874,12.7345,12.6874,12.7266,86400.0
2008-08-12 11:45:00,16.21,16.23,16.19,16.19,174600.0,12.7266,12.7423,12.7109,12.7109,174600.0
2008-08-12 11:50:00,16.18,16.2,16.17,16.19,61200.0,12.7031,12.7188,12.6952,12.7109,61200.0
2008-08-12 11:55:00,16.18,16.18,16.14,16.14,259600.0,12.7031,12.7031,12.6717,12.6717,259600.0
2008-08-12 12:00:00,16.13,16.15,16.13,16.15,62200.0,12.6638,12.6795,12.6638,12.6795,62200.0
2008-08-12 12:05:00,16.15,16.17,16.14,16.14,58400.0,12.6795,12.6952,12.6717,12.6717,58400.0
2008-08-12 12:10:00,16.13,16.16,16.11,16.11,372200.0,12.6638,12.6874,12.6481,12.6481,372200.0
2008-08-12 12:15:00,16.11,16.14,16.11,16.13,31000.0,12.6481,12.6717,12.6481,12.6638,31000.0
2008-08-12 12:20:00,16.13,16.15,16.13,16.14,92800.0,12.6638,12.6795,12.6638,12.6717,92800.0
2008-08-12 12:25:00,16.14,16.16,16.11,16.13,120600.0,12.6717,12.6874,12.6481,12.6638,120600.0
2008-08-12 12:30:00,16.13,16.14,16.11,16.11,54600.0,12.6638,12.6717,12.6481,12.6481,54600.0
2008-08-12 12:35:00,16.11,16.11,16.03,16.05,974800.0,12.6481,12.6481,12.5853,12.601,974800.0
2008-08-12 12:40:00,16.05,16.1,16.02,16.1,458400.0,12.601,12.6403,12.5775,12.6403,458400.0
2008-08-12 12:45:00,16.1,16.11,16.08,16.08,59600.0,12.6403,12.6481,12.6246,12.6246,59600.0
2008-08-12 12:50:00,16.09,16.13,16.09,16.13,19800.0,12.6324,12.6638,12.6324,12.6638,19800.0
2008-08-12 12:55:00,16.12,16.16,16.11,16.14,119600.0,12.656,12.6874,12.6481,12.6717,119600.0
2008-08-12 13:00:00,16.14,16.16,16.11,16.14,57400.0,12.6717,12.6874,12.6481,12.6717,57400.0
2008-08-12 13:05:00,16.13,16.16,16.11,16.16,29400.0,12.6638,12.6874,12.6481,12.6874,29400.0
2008-08-12 13:10:00,16.15,16.15,16.14,16.14,37000.0,12.6795,12.6795,12.6717,12.6717,37000.0
2008-08-12 13:15:00,16.14,16.17,16.13,16.14,74200.0,12.6717,12.6952,12.6638,12.6717,74200.0
2008-08-12 13:20:00,16.14,16.16,16.11,16.13,95200.0,12.6717,12.6874,12.6481,12.6638,95200.0
2008-08-12 13:25:00,16.13,16.16,16.13,16.14,83200.0,12.6638,12.6874,12.6638,12.6717,83200.0
2008-08-12 13:30:00,16.14,16.15,16.11,16.14,40200.0,12.6717,12.6795,12.6481,12.6717,40200.0
2008-08-12 13:35:00,16.14,16.14,16.11,16.11,101400.0,12.6717,12.6717,12.6481,12.6481,101400.0
2008-08-12 13:40:00,16.11,16.11,16.08,16.09,145000.0,12.6481,12.6481,12.6246,12.6324,145000.0
2008-08-12 13:45:00,16.09,16.1,16.06,16.07,146600.0,12.6324,12.6403,12.6089,12.6167,146600.0
2008-08-12 13:50:00,16.05,16.06,16.03,16.04,94000.0,12.601,12.6089,12.5853,12.5932,94000.0
2008-08-12 13:55:00,16.04,16.04,15.99,16.04,220600.0,12.5932,12.5932,12.5539,12.5932,220600.0
2008-08-12 14:00:00,16.04,16.05,16.0,16.02,382600.0,12.5932,12.601,12.5618,12.5775,382600.0
2008-08-12 14:05:00,16.02,16.05,15.99,15.99,243200.0,12.5775,12.601,12.5539,12.5539,243200.0
2008-08-12 14:10:00,15.99,16.04,15.99,16.04,212400.0,12.5539,12.5932,12.5539,12.5932,212400.0
2008-08-12 14:15:00,16.04,16.05,15.99,16.01,397000.0,12.5932,12.601,12.5539,12.5696,397000.0
2008-08-12 14:20:00,16.01,16.03,15.99,16.0,463600.0,12.5696,12.5853,12.5539,12.5618,463600.0
2008-08-12 14:25:00,16.0,16.05,15.99,16.01,284000.0,12.5618,12.601,12.5539,12.5696,284000.0
2008-08-12 14:30:00,16.01,16.02,16.0,16.02,204000.0,12.5696,12.5775,12.5618,12.5775,204000.0
2008-08-12 14:35:00,16.02,16.04,16.02,16.03,55000.0,12.5775,12.5932,12.5775,12.5853,55000.0
2008-08-12 14:40:00,16.03,16.03,16.0,16.0,48000.0,12.5853,12.5853,12.5618,12.5618,48000.0
2008-08-12 14:45:00,16.0,16.02,15.99,16.0,214600.0,12.5618,12.5775,12.5539,12.5618,214600.0
2008-08-12 14:50:00,16.0,16.01,15.99,15.99,304800.0,12.5618,12.5696,12.5539,12.5539,304800.0
2008-08-12 14:55:00,15.99,16.0,15.97,15.97,191800.0,12.5539,12.5618,12.5382,12.5382,191800.0
2008-08-12 15:00:00,15.97,15.97,15.93,15.94,514000.0,12.5382,12.5382,12.5068,12.5147,514000.0
2008-08-12 15:05:00,15.95,15.96,15.91,15.92,590400.0,12.5225,12.5304,12.4911,12.499,590400.0
2008-08-12 15:10:00,15.91,15.92,15.85,15.88,724200.0,12.4911,12.499,12.444,12.4676,724200.0
2008-08-12 15:15:00,15.88,15.9,15.84,15.88,688800.0,12.4676,12.4833,12.4361,12.4676,688800.0
2008-08-12 15:20:00,15.88,15.92,15.87,15.92,288800.0,12.4676,12.499,12.4597,12.499,288800.0
2008-08-12 15:25:00,15.93,15.94,15.9,15.91,553400.0,12.5068,12.5147,12.4833,12.4911,553400.0
2008-08-12 15:30:00,15.91,15.91,15.81,15.81,1005600.0,12.4911,12.4911,12.4126,12.4126,1005600.0
2008-08-12 15:35:00,15.81,15.88,15.8,15.83,392200.0,12.4126,12.4676,12.4047,12.4283,392200.0
2008-08-12 15:40:00,15.84,15.92,15.82,15.88,331200.0,12.4361,12.499,12.4204,12.4676,331200.0
2008-08-12 15:45:00,15.88,15.96,15.87,15.95,222000.0,12.4676,12.5304,12.4597,12.5225,222000.0
2008-08-12 15:50:00,15.95,15.96,15.92,15.93,327000.0,12.5225,12.5304,12.499,12.5068,327000.0
2008-08-12 15:55:00,15.93,15.95,15.93,15.95,267200.0,12.5068,12.5225,12.5068,12.5225,267200.0
2008-08-12 16:00:00,15.95,16.0,15.78,15.8,26600.0,12.5225,12.5618,12.389,12.4047,26600.0
2008-08-12 16:05:00,15.84,15.84,15.84,15.84,2000.0,12.4361,12.4361,12.4361,12.4361,2000.0
2008-08-12 16:10:00,15.84,15.84,15.84,15.84,0.0,12.4361,12.4361,12.4361,12.4361,0.0
2008-08-13 09:30:00,15.75,15.8,15.68,15.69,191200.0,12.3655,12.4047,12.3105,12.3184,191200.0
2008-08-13 09:35:00,15.65,15.74,15.62,15.63,915800.0,12.287,12.3576,12.2634,12.2713,915800.0
2008-08-13 09:40:00,15.63,15.63,15.56,15.59,1021600.0,12.2713,12.2713,12.2163,12.2399,1021600.0
2008-08-13 09:45:00,15.59,15.6,15.53,15.54,523000.0,12.2399,12.2477,12.1928,12.2006,523000.0
2008-08-13 09:50:00,15.54,15.55,15.49,15.52,810000.0,12.2006,12.2085,12.1614,12.1849,810000.0
2008-08-13 09:55:00,15.54,15.58,15.53,15.58,385200.0,12.2006,12.232,12.1928,12.232,385200.0
2008-08-13 10:00:00,15.57,15.63,15.56,15.59,368000.0,12.2242,12.2713,12.2163,12.2399,368000.0
2008-08-13 10:05:00,15.6,15.6,15.58,15.59,444400.0,12.2477,12.2477,12.232,12.2399,444400.0
2008-08-13 10:10:00,15.59,15.6,15.56,15.57,453400.0,12.2399,12.2477,12.2163,12.2242,453400.0
2008-08-13 10:15:00,15.56,15.59,15.56,15.58,302800.0,12.2163,12.2399,12.2163,12.232,302800.0
2008-08-13 10:20:00,15.58,15.62,15.57,15.61,289600.0,12.232,12.2634,12.2242,12.2556,289600.0
2008-08-13 10:25:00,15.61,15.63,15.56,15.56,702000.0,12.2556,12.2713,12.2163,12.2163,702000.0
2008-08-13 10:30:00,15.55,15.55,15.46,15.46,1057000.0,12.2085,12.2085,12.1378,12.1378,1057000.0
2008-08-13 10:35:00,15.46,15.47,15.38,15.38,1385000.0,12.1378,12.1457,12.075,12.075,1385000.0
2008-08-13 10:40:00,15.38,15.47,15.38,15.44,711800.0,12.075,12.1457,12.075,12.1221,711800.0
2008-08-13 10:45:00,15.45,15.48,15.4,15.45,606600.0,12.13,12.1535,12.0907,12.13,606600.0
2008-08-13 10:50:00,15.45,15.45,15.4,15.44,303000.0,12.13,12.13,12.0907,12.1221,303000.0
2008-08-13 10:55:00,15.45,15.49,15.44,15.49,190800.0,12.13,12.1614,12.1221,12.1614,190800.0
2008-08-13 11:00:00,15.48,15.49,15.47,15.47,131400.0,12.1535,12.1614,12.1457,12.1457,131400.0
2008-08-13 11:05:00,15.47,15.49,15.38,15.38,413000.0,12.1457,12.1614,12.075,12.075,413000.0
2008-08-13 11:10:00,15.39,15.42,15.37,15.37,708400.0,12.0828,12.1064,12.0671,12.0671,708400.0
2008-08-13 11:15:00,15.37,15.42,15.37,15.41,477200.0,12.0671,12.1064,12.0671,12.0986,477200.0
2008-08-13 11:20:00,15.42,15.42,15.38,15.4,282400.0,12.1064,12.1064,12.075,12.0907,282400.0
2008-08-13 11:25:00,15.4,15.4,15.37,15.38,159400.0,12.0907,12.0907,12.0671,12.075,159400.0
2008-08-13 11:30:00,15.38,15.38,15.35,15.36,382400.0,12.075,12.075,12.0514,12.0593,382400.0
2008-08-13 11:35:00,15.36,15.43,15.34,15.36,257000.0,12.0593,12.1143,12.0436,12.0593,257000.0
2008-08-13 11:40:00,15.36,15.36,15.31,15.33,308000.0,12.0593,12.0593,12.02,12.0357,308000.0
2008-08-13 11:45:00,15.33,15.33,15.28,15.3,412800.0,12.0357,12.0357,11.9965,12.0122,412800.0
2008-08-13 11:50:00,15.29,15.29,15.27,15.28,374800.0,12.0043,12.0043,11.9886,11.9965,374800.0
2008-08-13 11:55:00,15.28,15.29,15.26,15.28,316000.0,11.9965,12.0043,11.9808,11.9965,316000.0
2008-08-13 12:00:00,15.27,15.33,15.27,15.32,338000.0,11.9886,12.0357,11.9886,12.0279,338000.0
2008-08-13 12:05:00,15.32,15.36,15.28,15.28,321400.0,12.0279,12.0593,11.9965,11.9965,321400.0
2008-08-13 12:10:00,15.28,15.29,15.26,15.27,84800.0,11.9965,12.0043,11.9808,11.9886,84800.0
2008-08-13 12:15:00,15.27,15.31,15.26,15.29,187600.0,11.9886,12.02,11.9808,12.0043,187600.0
2008-08-13 12:20:00,15.29,15.31,15.26,15.3,207200.0,12.0043,12.02,11.9808,12.0122,207200.0
2008-08-13 12:25:00,15.3,15.3,15.28,15.29,118200.0,12.0122,12.0122,11.9965,12.0043,118200.0
2008-08-13 12:30:00,15.29,15.34,15.28,15.34,135400.0,12.0043,12.0436,11.9965,12.0436,135400.0
2008-08-13 12:35:00,15.35,15.36,15.33,15.35,108000.0,12.0514,12.0593,12.0357,12.0514,108000.0
2008-08-13 12:40:00,15.35,15.4,15.33,15.4,186000.0,12.0514,12.0907,12.0357,12.0907,186000.0
2008-08-13 12:45:00,15.4,15.4,15.37,15.38,122600.0,12.0907,12.0907,12.0671,12.075,122600.0
2008-08-13 12:50:00,15.38,15.38,15.37,15.38,155200.0,12.075,12.075,12.0671,12.075,155200.0
2008-08-13 12:55:00,15.38,15.43,15.38,15.43,152000.0,12.075,12.1143,12.075,12.1143,152000.0
2008-08-13 13:00:00,15.43,15.43,15.4,15.4,259200.0,12.1143,12.1143,12.0907,12.0907,259200.0
2008-08-13 13:05:00,15.4,15.4,15.38,15.38,101800.0,12.0907,12.0907,12.075,12.075,101800.0
2008-08-13 13:10:00,15.38,15.38,15.34,15.35,202200.0,12.075,12.075,12.0436,12.0514,202200.0
2008-08-13 13:15:00,15.35,15.4,15.34,15.4,154600.0,12.0514,12.0907,12.0436,12.0907,154600.0
2008-08-13 13:20:00,15.4,15.44,15.36,15.44,163000.0,12.0907,12.1221,12.0593,12.1221,163000.0
2008-08-13 13:25:00,15.45,15.5,15.45,15.49,149600.0,12.13,12.1692,12.13,12.1614,149600.0
2008-08-13 13:30:00,15.49,15.56,15.48,15.49,173000.0,12.1614,12.2163,12.1535,12.1614,173000.0
2008-08-13 13:35:00,15.49,15.55,15.47,15.54,117200.0,12.1614,12.2085,12.1457,12.2006,117200.0
2008-08-13 13:40:00,15.55,15.56,15.51,15.53,239400.0,12.2085,12.2163,12.1771,12.1928,239400.0
2008-08-13 13:45:00,15.53,15.53,15.47,15.47,139200.0,12.1928,12.1928,12.1457,12.1457,139200.0
2008-08-13 13:50:00,15.47,15.49,15.45,15.46,94800.0,12.1457,12.1614,12.13,12.1378,94800.0
2008-08-13 13:55:00,15.47,15.58,15.47,15.54,110000.0,12.1457,12.232,12.1457,12.2006,110000.0
2008-08-13 14:00:00,15.54,15.6,15.5,15.56,144400.0,12.2006,12.2477,12.1692,12.2163,144400.0
2008-08-13 14:05:00,15.55,15.56,15.53,15.56,81800.0,12.2085,12.2163,12.1928,12.2163,81800.0
2008-08-13 14:10:00,15.56,15.58,15.52,15.55,93200.0,12.2163,12.232,12.1849,12.2085,93200.0
2008-08-13 14:15:00,15.56,15.58,15.54,15.57,39800.0,12.2163,12.232,12.2006,12.2242,39800.0
2008-08-13 14:20:00,15.59,15.59,15.55,15.56,79200.0,12.2399,12.2399,12.2085,12.2163,79200.0
2008-08-13 14:25:00,15.58,15.6,15.54,15.56,96800.0,12.232,12.2477,12.2006,12.2163,96800.0
2008-08-13 14:30:00,15.55,15.56,15.54,15.54,39200.0,12.2085,12.2163,12.2006,12.2006,39200.0
2008-08-13 14:35:00,15.55,15.56,15.55,15.56,16600.0,12.2085,12.2163,12.2085,12.2163,16600.0
2008-08-13 14:40:00,15.56,15.63,15.56,15.63,150400.0,12.2163,12.2713,12.2163,12.2713,150400.0
2008-08-13 14:45:00,15.63,15.65,15.55,15.55,834400.0,12.2713,12.287,12.2085,12.2085,834400.0
2008-08-13 14:50:00,15.61,15.61,15.59,15.59,82600.0,12.2556,12.2556,12.2399,12.2399,82600.0
2008-08-13 14:55:00,15.6,15.69,15.59,15.68,329000.0,12.2477,12.3184,12.2399,12.3105,329000.0
2008-08-13 15:00:00,15.68,15.7,15.66,15.66,408200.0,12.3105,12.3262,12.2948,12.2948,408200.0
2008-08-13 15:05:00,15.65,15.66,15.6,15.61,620000.0,12.287,12.2948,12.2477,12.2556,620000.0
2008-08-13 15:10:00,15.61,15.63,15.61,15.63,339400.0,12.2556,12.2713,12.2556,12.2713,339400.0
2008-08-13 15:15:00,15.63,15.65,15.57,15.57,149000.0,12.2713,12.287,12.2242,12.2242,149000.0
2008-08-13 15:20:00,15.57,15.58,15.49,15.55,252400.0,12.2242,12.232,12.1614,12.2085,252400.0
2008-08-13 15:25:00,15.55,15.55,15.52,15.53,287600.0,12.2085,12.2085,12.1849,12.1928,287600.0
2008-08-13 15:30:00,15.53,15.55,15.47,15.51,130200.0,12.1928,12.2085,12.1457,12.1771,130200.0
2008-08-13 15:35:00,15.51,15.51,15.46,15.49,478200.0,12.1771,12.1771,12.1378,12.1614,478200.0
2008-08-13 15:40:00,15.49,15.49,15.44,15.47,490200.0,12.1614,12.1614,12.1221,12.1457,490200.0
2008-08-13 15:45:00,15.47,15.51,15.46,15.48,92600.0,12.1457,12.1771,12.1378,12.1535,92600.0
2008-08-13 15:50:00,15.48,15.56,15.47,15.55,177800.0,12.1535,12.2163,12.1457,12.2085,177800.0
2008-08-13 15:55:00,15.56,15.56,15.54,15.54,164800.0,12.2163,12.2163,12.2006,12.2006,164800.0
2008-08-13 16:00:00,15.54,15.54,15.4,15.4,2200.0,12.2006,12.2006,12.0907,12.0907,2200.0
2008-08-13 16:05:00,15.4,15.4,15.4,15.4,0.0,12.0907,12.0907,12.0907,12.0907,0.0
2008-08-13 16:10:00,15.4,15.4,15.4,15.4,0.0,12.0907,12.0907,12.0907,12.0907,0.0
2008-08-14 09:30:00,15.4,15.5,15.39,15.49,308800.0,12.0907,12.1692,12.0828,12.1614,308800.0
2008-08-14 09:35:00,15.49,15.62,15.49,15.61,425000.0,12.1614,12.2634,12.1614,12.2556,425000.0
2008-08-14 09:40:00,15.62,15.7,15.6,15.67,302400.0,12.2634,12.3262,12.2477,12.3027,302400.0
2008-08-14 09:45:00,15.66,15.72,15.54,15.55,517000.0,12.2948,12.3419,12.2006,12.2085,517000.0
2008-08-14 09:50:00,15.53,15.63,15.52,15.61,126600.0,12.1928,12.2713,12.1849,12.2556,126600.0
2008-08-14 09:55:00,15.61,15.61,15.51,15.6,230000.0,12.2556,12.2556,12.1771,12.2477,230000.0
2008-08-14 10:00:00,15.61,15.67,15.6,15.63,361400.0,12.2556,12.3027,12.2477,12.2713,361400.0
2008-08-14 10:05:00,15.61,15.68,15.59,15.67,188800.0,12.2556,12.3105,12.2399,12.3027,188800.0
2008-08-14 10:10:00,15.67,15.7,15.62,15.64,79200.0,12.3027,12.3262,12.2634,12.2791,79200.0
2008-08-14 10:15:00,15.63,15.71,15.63,15.71,194400.0,12.2713,12.3341,12.2713,12.3341,194400.0
2008-08-14 10:20:00,15.7,15.72,15.65,15.65,283600.0,12.3262,12.3419,12.287,12.287,283600.0
2008-08-14 10:25:00,15.67,15.78,15.66,15.78,287600.0,12.3027,12.389,12.2948,12.389,287600.0
2008-08-14 10:30:00,15.79,15.82,15.76,15.79,430000.0,12.3969,12.4204,12.3733,12.3969,430000.0
2008-08-14 10:35:00,15.78,15.83,15.77,15.82,374400.0,12.389,12.4283,12.3812,12.4204,374400.0
2008-08-14 10:40:00,15.83,15.9,15.82,15.9,744600.0,12.4283,12.4833,12.4204,12.4833,744600.0
2008-08-14 10:45:00,15.91,15.94,15.81,15.85,831800.0,12.4911,12.5147,12.4126,12.444,831800.0
2008-08-14 10:50:00,15.85,15.87,15.83,15.85,115600.0,12.444,12.4597,12.4283,12.444,115600.0
2008-08-14 10:55:00,15.83,15.86,15.78,15.86,243000.0,12.4283,12.4519,12.389,12.4519,243000.0
2008-08-14 11:00:00,15.87,15.88,15.85,15.88,184000.0,12.4597,12.4676,12.444,12.4676,184000.0
2008-08-14 11:05:00,15.89,15.92,15.85,15.92,109200.0,12.4754,12.499,12.444,12.499,109200.0
2008-08-14 11:10:00,15.93,15.95,15.91,15.91,152200.0,12.5068,12.5225,12.4911,12.4911,152200.0
2008-08-14 11:15:00,15.92,15.97,15.9,15.97,142000.0,12.499,12.5382,12.4833,12.5382,142000.0
2008-08-14 11:20:00,15.96,15.96,15.9,15.9,109600.0,12.5304,12.5304,12.4833,12.4833,109600.0
2008-08-14 11:25:00,15.92,15.95,15.9,15.91,15200.0,12.499,12.5225,12.4833,12.4911,15200.0
2008-08-14 11:30:00,15.91,15.91,15.9,15.9,12000.0,12.4911,12.4911,12.4833,12.4833,12000.0
2008-08-14 11:35:00,15.9,15.94,15.9,15.91,72000.0,12.4833,12.5147,12.4833,12.4911,72000.0
2008-08-14 11:40:00,15.9,15.93,15.86,15.91,165200.0,12.4833,12.5068,12.4519,12.4911,165200.0
2008-08-14 11:45:00,15.92,15.92,15.9,15.9,44800.0,12.499,12.499,12.4833,12.4833,44800.0
2008-08-14 11:50:00,15.9,15.92,15.89,15.89,55000.0,12.4833,12.499,12.4754,12.4754,55000.0
2008-08-14 11:55:00,15.9,15.91,15.88,15.88,108800.0,12.4833,12.4911,12.4676,12.4676,108800.0
2008-08-14 12:00:00,15.88,15.92,15.88,15.89,112600.0,12.4676,12.499,12.4676,12.4754,112600.0
2008-08-14 12:05:00,15.88,15.97,15.88,15.94,171600.0,12.4676,12.5382,12.4676,12.5147,171600.0
2008-08-14 12:10:00,15.94,15.99,15.92,15.93,133000.0,12.5147,12.5539,12.499,12.5068,133000.0
2008-08-14 12:15:00,15.93,16.0,15.93,16.0,253000.0,12.5068,12.5618,12.5068,12.5618,253000.0
2008-08-14 12:20:00,15.99,16.0,15.97,15.97,116400.0,12.5539,12.5618,12.5382,12.5382,116400.0
2008-08-14 12:25:00,15.96,15.97,15.94,15.96,239000.0,12.5304,12.5382,12.5147,12.5304,239000.0
2008-08-14 12:30:00,15.96,16.08,15.95,16.08,741200.0,12.5304,12.6246,12.5225,12.6246,741200.0
2008-08-14 12:35:00,16.08,16.11,16.06,16.08,645600.0,12.6246,12.6481,12.6089,12.6246,645600.0
2008-08-14 12:40:00,16.09,16.13,16.09,16.12,85400.0,12.6324,12.6638,12.6324,12.656,85400.0
2008-08-14 12:45:00,16.13,16.18,16.12,16.15,558600.0,12.6638,12.7031,12.656,12.6795,558600.0
2008-08-14 12:50:00,16.14,16.14,16.08,16.08,277400.0,12.6717,12.6717,12.6246,12.6246,277400.0
2008-08-14 12:55:00,16.08,16.09,16.04,16.05,190000.0,12.6246,12.6324,12.5932,12.601,190000.0
2008-08-14 13:00:00,16.05,16.05,15.96,15.96,696400.0,12.601,12.601,12.5304,12.5304,696400.0
2008-08-14 13:05:00,15.97,16.01,15.97,16.01,325600.0,12.5382,12.5696,12.5382,12.5696,325600.0
2008-08-14 13:10:00,16.01,16.04,16.0,16.03,128600.0,12.5696,12.5932,12.5618,12.5853,128600.0
2008-08-14 13:15:00,16.03,16.06,16.02,16.02,360600.0,12.5853,12.6089,12.5775,12.5775,360600.0
2008-08-14 13:20:00,16.02,16.02,15.99,16.0,125200.0,12.5775,12.5775,12.5539,12.5618,125200.0
2008-08-14 13:25:00,16.0,16.01,15.95,15.95,214000.0,12.5618,12.5696,12.5225,12.5225,214000.0
2008-08-14 13:30:00,15.95,15.96,15.93,15.96,158000.0,12.5225,12.5304,12.5068,12.5304,158000.0
2008-08-14 13:35:00,15.95,15.96,15.94,15.96,122600.0,12.5225,12.5304,12.5147,12.5304,122600.0
2008-08-14 13:40:00,15.96,16.02,15.95,16.0,298000.0,12.5304,12.5775,12.5225,12.5618,298000.0
2008-08-14 13:45:00,15.99,15.99,15.94,15.96,233400.0,12.5539,12.5539,12.5147,12.5304,233400.0
2008-08-14 13:50:00,15.97,15.97,15.96,15.96,39400.0,12.5382,12.5382,12.5304,12.5304,39400.0
2008-08-14 13:55:00,15.96,15.97,15.93,15.97,120200.0,12.5304,12.5382,12.5068,12.5382,120200.0
2008-08-14 14:00:00,15.97,16.03,15.95,15.95,103400.0,12.5382,12.5853,12.5225,12.5225,103400.0
2008-08-14 14:05:00,15.97,15.97,15.94,15.97,104400.0,12.5382,12.5382,12.5147,12.5382,104400.0
2008-08-14 14:10:00,15.97,15.98,15.94,15.97,48800.0,12.5382,12.5461,12.5147,12.5382,48800.0
2008-08-14 14:15:00,15.97,16.0,15.97,15.99,177800.0,12.5382,12.5618,12.5382,12.5539,177800.0
2008-08-14 14:20:00,15.99,15.99,15.92,15.92,89800.0,12.5539,12.5539,12.499,12.499,89800.0
2008-08-14 14:25:00,15.91,15.95,15.9,15.93,118600.0,12.4911,12.5225,12.4833,12.5068,118600.0
2008-08-14 14:30:00,15.93,15.96,15.93,15.94,187600.0,12.5068,12.5304,12.5068,12.5147,187600.0
2008-08-14 14:35:00,15.94,15.97,15.93,15.94,168200.0,12.5147,12.5382,12.5068,12.5147,168200.0
2008-08-14 14:40:00,15.94,15.96,15.9,15.9,84200.0,12.5147,12.5304,12.4833,12.4833,84200.0
2008-08-14 14:45:00,15.9,15.93,15.88,15.9,246000.0,12.4833,12.5068,12.4676,12.4833,246000.0
2008-08-14 14:50:00,15.9,15.95,15.89,15.95,146200.0,12.4833,12.5225,12.4754,12.5225,146200.0
2008-08-14 14:55:00,15.95,15.95,15.9,15.9,96800.0,12.5225,12.5225,12.4833,12.4833,96800.0
2008-08-14 15:00:00,15.9,15.9,15.86,15.87,157400.0,12.4833,12.4833,12.4519,12.4597,157400.0
2008-08-14 15:05:00,15.87,15.9,15.87,15.87,163400.0,12.4597,12.4833,12.4597,12.4597,163400.0
2008-08-14 15:10:00,15.87,15.87,15.84,15.85,239600.0,12.4597,12.4597,12.4361,12.444,239600.0
2008-08-14 15:15:00,15.85,15.91,15.85,15.89,243200.0,12.444,12.4911,12.444,12.4754,243200.0
2008-08-14 15:20:00,15.89,15.9,15.81,15.81,492000.0,12.4754,12.4833,12.4126,12.4126,492000.0
2008-08-14 15:25:00,15.81,15.83,15.77,15.79,598200.0,12.4126,12.4283,12.3812,12.3969,598200.0
2008-08-14 15:30:00,15.79,15.83,15.78,15.81,1143800.0,12.3969,12.4283,12.389,12.4126,1143800.0
2008-08-14 15:35:00,15.81,15.85,15.81,15.84,902400.0,12.4126,12.444,12.4126,12.4361,902400.0
2008-08-14 15:40:00,15.84,15.85,15.77,15.79,808200.0,12.4361,12.444,12.3812,12.3969,808200.0
2008-08-14 15:45:00,15.79,15.81,15.76,15.8,551000.0,12.3969,12.4126,12.3733,12.4047,551000.0
2008-08-14 15:50:00,15.8,15.81,15.77,15.78,339200.0,12.4047,12.4126,12.3812,12.389,339200.0
2008-08-14 15:55:00,15.79,15.82,15.78,15.8,463200.0,12.3969,12.4204,12.389,12.4047,463200.0
2008-08-14 16:00:00,15.8,15.9,15.79,15.85,21000.0,12.4047,12.4833,12.3969,12.444,21000.0
2008-08-14 16:05:00,15.75,15.75,15.75,15.75,6000.0,12.3655,12.3655,12.3655,12.3655,6000.0
2008-08-14 16:10:00,15.75,15.75,15.75,15.75,0.0,12.3655,12.3655,12.3655,12.3655,0.0
2008-08-15 09:30:00,15.9,16.21,15.9,16.08,641400.0,12.4833,12.7266,12.4833,12.6246,641400.0
2008-08-15 09:35:00,16.08,16.2,16.08,16.13,622000.0,12.6246,12.7188,12.6246,12.6638,622000.0
2008-08-15 09:40:00,16.13,16.34,16.13,16.31,783400.0,12.6638,12.8287,12.6638,12.8052,783400.0
2008-08-15 09:45:00,16.31,16.32,16.23,16.26,256600.0,12.8052,12.813,12.7423,12.7659,256600.0
2008-08-15 09:50:00,16.25,16.25,16.08,16.13,753200.0,12.758,12.758,12.6246,12.6638,753200.0
2008-08-15 09:55:00,16.13,16.23,16.13,16.21,543200.0,12.6638,12.7423,12.6638,12.7266,543200.0
2008-08-15 10:00:00,16.2,16.2,16.1,16.12,255400.0,12.7188,12.7188,12.6403,12.656,255400.0
2008-08-15 10:05:00,16.11,16.11,16.02,16.09,678600.0,12.6481,12.6481,12.5775,12.6324,678600.0
2008-08-15 10:10:00,16.11,16.11,16.02,16.03,374600.0,12.6481,12.6481,12.5775,12.5853,374600.0
2008-08-15 10:15:00,16.03,16.08,16.01,16.04,149200.0,12.5853,12.6246,12.5696,12.5932,149200.0
2008-08-15 10:20:00,16.06,16.11,16.03,16.08,314600.0,12.6089,12.6481,12.5853,12.6246,314600.0
2008-08-15 10:25:00,16.08,16.09,16.05,16.05,43200.0,12.6246,12.6324,12.601,12.601,43200.0
2008-08-15 10:30:00,16.06,16.12,16.05,16.11,57600.0,12.6089,12.656,12.601,12.6481,57600.0
2008-08-15 10:35:00,16.11,16.15,16.07,16.11,235800.0,12.6481,12.6795,12.6167,12.6481,235800.0
2008-08-15 10:40:00,16.11,16.17,16.11,16.16,60800.0,12.6481,12.6952,12.6481,12.6874,60800.0
2008-08-15 10:45:00,16.15,16.18,16.13,16.16,267800.0,12.6795,12.7031,12.6638,12.6874,267800.0
2008-08-15 10:50:00,16.16,16.2,16.13,16.14,47400.0,12.6874,12.7188,12.6638,12.6717,47400.0
2008-08-15 10:55:00,16.14,16.21,16.14,16.19,44800.0,12.6717,12.7266,12.6717,12.7109,44800.0
2008-08-15 11:00:00,16.18,16.18,16.11,16.15,84200.0,12.7031,12.7031,12.6481,12.6795,84200.0
2008-08-15 11:05:00,16.15,16.17,16.13,16.13,297400.0,12.6795,12.6952,12.6638,12.6638,297400.0
2008-08-15 11:10:00,16.13,16.17,16.12,16.14,15800.0,12.6638,12.6952,12.656,12.6717,15800.0
2008-08-15 11:15:00,16.15,16.19,16.14,16.18,75600.0,12.6795,12.7109,12.6717,12.7031,75600.0
2008-08-15 11:20:00,16.16,16.18,16.13,16.13,15200.0,12.6874,12.7031,12.6638,12.6638,15200.0
2008-08-15 11:25:00,16.16,16.2,16.15,16.18,23400.0,12.6874,12.7188,12.6795,12.7031,23400.0
2008-08-15 11:30:00,16.18,16.23,16.17,16.22,282800.0,12.7031,12.7423,12.6952,12.7345,282800.0
2008-08-15 11:35:00,16.22,16.23,16.18,16.18,560600.0,12.7345,12.7423,12.7031,12.7031,560600.0
2008-08-15 11:40:00,16.18,16.18,16.12,16.13,419800.0,12.7031,12.7031,12.656,12.6638,419800.0
2008-08-15 11:45:00,16.12,16.15,16.1,16.14,107200.0,12.656,12.6795,12.6403,12.6717,107200.0
2008-08-15 11:50:00,16.14,16.19,16.11,16.17,242800.0,12.6717,12.7109,12.6481,12.6952,242800.0
2008-08-15 11:55:00,16.17,16.18,16.11,16.14,127200.0,12.6952,12.7031,12.6481,12.6717,127200.0
2008-08-15 12:00:00,16.14,16.16,16.12,16.15,66400.0,12.6717,12.6874,12.656,12.6795,66400.0
2008-08-15 12:05:00,16.14,16.17,16.11,16.12,58600.0,12.6717,12.6952,12.6481,12.656,58600.0
2008-08-15 12:10:00,16.11,16.13,16.09,16.13,96600.0,12.6481,12.6638,12.6324,12.6638,96600.0
2008-08-15 12:15:00,16.14,16.17,16.12,16.17,61400.0,12.6717,12.6952,12.656,12.6952,61400.0
2008-08-15 12:20:00,16.17,16.17,16.14,16.16,114400.0,12.6952,12.6952,12.6717,12.6874,114400.0
2008-08-15 12:25:00,16.15,16.15,16.08,16.11,92400.0,12.6795,12.6795,12.6246,12.6481,92400.0
2008-08-15 12:30:00,16.11,16.14,16.11,16.11,78000.0,12.6481,12.6717,12.6481,12.6481,78000.0
2008-08-15 12:35:00,16.11,16.16,16.11,16.16,58400.0,12.6481,12.6874,12.6481,12.6874,58400.0
2008-08-15 12:40:00,16.16,16.17,16.11,16.14,126800.0,12.6874,12.6952,12.6481,12.6717,126800.0
2008-08-15 12:45:00,16.15,16.17,16.15,16.16,5400.0,12.6795,12.6952,12.6795,12.6874,5400.0
2008-08-15 12:50:00,16.16,16.18,16.16,16.18,133600.0,12.6874,12.7031,12.6874,12.7031,133600.0
2008-08-15 12:55:00,16.18,16.21,16.16,16.17,240600.0,12.7031,12.7266,12.6874,12.6952,240600.0
2008-08-15 13:00:00,16.15,16.16,16.15,16.16,6400.0,12.6795,12.6874,12.6795,12.6874,6400.0
2008-08-15 13:05:00,16.15,16.18,16.15,16.16,16800.0,12.6795,12.7031,12.6795,12.6874,16800.0
2008-08-15 13:10:00,16.15,16.15,16.13,16.14,17400.0,12.6795,12.6795,12.6638,12.6717,17400.0
2008-08-15 13:15:00,16.13,16.14,16.11,16.13,85000.0,12.6638,12.6717,12.6481,12.6638,85000.0
2008-08-15 13:20:00,16.13,16.15,16.13,16.13,4600.0,12.6638,12.6795,12.6638,12.6638,4600.0
2008-08-15 13:25:00,16.13,16.13,16.13,16.13,9600.0,12.6638,12.6638,12.6638,12.6638,9600.0
2008-08-15 13:30:00,16.12,16.13,16.11,16.13,15000.0,12.656,12.6638,12.6481,12.6638,15000.0
2008-08-15 13:35:00,16.11,16.15,16.11,16.11,29600.0,12.6481,12.6795,12.6481,12.6481,29600.0
2008-08-15 13:40:00,16.12,16.14,16.11,16.14,101800.0,12.656,12.6717,12.6481,12.6717,101800.0
2008-08-15 13:45:00,16.14,16.14,16.11,16.14,24600.0,12.6717,12.6717,12.6481,12.6717,24600.0
2008-08-15 13:50:00,16.13,16.13,16.11,16.12,51200.0,12.6638,12.6638,12.6481,12.656,51200.0
2008-08-15 13:55:00,16.11,16.13,16.11,16.13,97200.0,12.6481,12.6638,12.6481,12.6638,97200.0
2008-08-15 14:00:00,16.13,16.13,16.1,16.11,20200.0,12.6638,12.6638,12.6403,12.6481,20200.0
2008-08-15 14:05:00,16.1,16.1,16.06,16.07,76600.0,12.6403,12.6403,12.6089,12.6167,76600.0
2008-08-15 14:10:00,16.07,16.1,16.06,16.07,57800.0,12.6167,12.6403,12.6089,12.6167,57800.0
2008-08-15 14:15:00,16.07,16.11,16.07,16.09,59600.0,12.6167,12.6481,12.6167,12.6324,59600.0
2008-08-15 14:20:00,16.1,16.11,16.07,16.08,145200.0,12.6403,12.6481,12.6167,12.6246,145200.0
2008-08-15 14:25:00,16.07,16.09,16.04,16.05,157200.0,12.6167,12.6324,12.5932,12.601,157200.0
2008-08-15 14:30:00,16.05,16.08,16.05,16.07,127200.0,12.601,12.6246,12.601,12.6167,127200.0
2008-08-15 14:35:00,16.07,16.07,16.04,16.05,31200.0,12.6167,12.6167,12.5932,12.601,31200.0
2008-08-15 14:40:00,16.04,16.04,16.02,16.03,256000.0,12.5932,12.5932,12.5775,12.5853,256000.0
2008-08-15 14:45:00,16.03,16.04,16.03,16.04,25800.0,12.5853,12.5932,12.5853,12.5932,25800.0
2008-08-15 14:50:00,16.04,16.07,16.04,16.05,73800.0,12.5932,12.6167,12.5932,12.601,73800.0
2008-08-15 14:55:00,16.05,16.07,16.05,16.06,17000.0,12.601,12.6167,12.601,12.6089,17000.0
2008-08-15 15:00:00,16.06,16.11,16.05,16.1,91800.0,12.6089,12.6481,12.601,12.6403,91800.0
2008-08-15 15:05:00,16.1,16.1,16.08,16.09,124000.0,12.6403,12.6403,12.6246,12.6324,124000.0
2008-08-15 15:10:00,16.09,16.1,16.08,16.09,62800.0,12.6324,12.6403,12.6246,12.6324,62800.0
2008-08-15 15:15:00,16.09,16.1,16.09,16.09,31000.0,12.6324,12.6403,12.6324,12.6324,31000.0
2008-08-15 15:20:00,16.1,16.13,16.08,16.13,94400.0,12.6403,12.6638,12.6246,12.6638,94400.0
2008-08-15 15:25:00,16.13,16.16,16.13,16.14,60600.0,12.6638,12.6874,12.6638,12.6717,60600.0
2008-08-15 15:30:00,16.14,16.14,16.11,16.12,41800.0,12.6717,12.6717,12.6481,12.656,41800.0
2008-08-15 15:35:00,16.12,16.15,16.12,16.15,214600.0,12.656,12.6795,12.656,12.6795,214600.0
2008-08-15 15:40:00,16.15,16.16,16.13,16.14,122200.0,12.6795,12.6874,12.6638,12.6717,122200.0
2008-08-15 15:45:00,16.14,16.16,16.11,16.11,114000.0,12.6717,12.6874,12.6481,12.6481,114000.0
2008-08-15 15:50:00,16.12,16.15,16.11,16.14,202200.0,12.656,12.6795,12.6481,12.6717,202200.0
2008-08-15 15:55:00,16.15,16.15,16.11,16.12,277200.0,12.6795,12.6795,12.6481,12.656,277200.0
2008-08-15 16:00:00,16.11,16.11,16.11,16.11,800.0,12.6481,12.6481,12.6481,12.6481,800.0
2008-08-15 16:05:00,16.11,16.11,16.11,16.11,0.0,12.6481,12.6481,12.6481,12.6481,0.0
2008-08-15 16:10:00,16.11,16.11,16.11,16.11,0.0,12.6481,12.6481,12.6481,12.6481,0.0
2008-08-18 09:30:00,16.33,16.33,16.13,16.16,72600.0,12.8209,12.8209,12.6638,12.6874,72600.0
2008-08-18 09:35:00,16.16,16.17,16.04,16.11,74400.0,12.6874,12.6952,12.5932,12.6481,74400.0
2008-08-18 09:40:00,16.1,16.2,16.06,16.17,133600.0,12.6403,12.7188,12.6089,12.6952,133600.0
2008-08-18 09:45:00,16.17,16.17,16.05,16.05,281000.0,12.6952,12.6952,12.601,12.601,281000.0
2008-08-18 09:50:00,16.05,16.08,16.01,16.05,128600.0,12.601,12.6246,12.5696,12.601,128600.0
2008-08-18 09:55:00,16.07,16.09,16.01,16.08,72200.0,12.6167,12.6324,12.5696,12.6246,72200.0
2008-08-18 10:00:00,16.08,16.08,16.01,16.02,53000.0,12.6246,12.6246,12.5696,12.5775,53000.0
2008-08-18 10:05:00,16.0,16.06,15.99,15.99,157000.0,12.5618,12.6089,12.5539,12.5539,157000.0
2008-08-18 10:10:00,15.99,16.07,15.97,16.04,111000.0,12.5539,12.6167,12.5382,12.5932,111000.0
2008-08-18 10:15:00,16.03,16.07,15.98,15.98,58800.0,12.5853,12.6167,12.5461,12.5461,58800.0
2008-08-18 10:20:00,15.98,16.0,15.96,15.99,63800.0,12.5461,12.5618,12.5304,12.5539,63800.0
2008-08-18 10:25:00,15.97,16.06,15.97,16.05,81000.0,12.5382,12.6089,12.5382,12.601,81000.0
2008-08-18 10:30:00,16.05,16.06,16.0,16.03,67200.0,12.601,12.6089,12.5618,12.5853,67200.0
2008-08-18 10:35:00,16.02,16.1,16.02,16.09,110800.0,12.5775,12.6403,12.5775,12.6324,110800.0
2008-08-18 10:40:00,16.07,16.11,16.05,16.11,15200.0,12.6167,12.6481,12.601,12.6481,15200.0
2008-08-18 10:45:00,16.12,16.12,16.05,16.08,29800.0,12.656,12.656,12.601,12.6246,29800.0
2008-08-18 10:50:00,16.1,16.16,16.09,16.11,124000.0,12.6403,12.6874,12.6324,12.6481,124000.0
2008-08-18 10:55:00,16.1,16.15,16.09,16.11,72200.0,12.6403,12.6795,12.6324,12.6481,72200.0
2008-08-18 11:00:00,16.11,16.15,16.08,16.08,27600.0,12.6481,12.6795,12.6246,12.6246,27600.0
2008-08-18 11:05:00,16.07,16.17,16.07,16.16,48200.0,12.6167,12.6952,12.6167,12.6874,48200.0
2008-08-18 11:10:00,16.16,16.16,16.11,16.14,28000.0,12.6874,12.6874,12.6481,12.6717,28000.0
2008-08-18 11:15:00,16.14,16.15,16.11,16.15,19400.0,12.6717,12.6795,12.6481,12.6795,19400.0
2008-08-18 11:20:00,16.16,16.17,16.09,16.12,39400.0,12.6874,12.6952,12.6324,12.656,39400.0
2008-08-18 11:25:00,16.11,16.14,16.09,16.13,56200.0,12.6481,12.6717,12.6324,12.6638,56200.0
2008-08-18 11:30:00,16.13,16.14,16.1,16.1,17600.0,12.6638,12.6717,12.6403,12.6403,17600.0
2008-08-18 11:35:00,16.11,16.11,16.08,16.11,23800.0,12.6481,12.6481,12.6246,12.6481,23800.0
2008-08-18 11:40:00,16.11,16.11,16.07,16.09,37400.0,12.6481,12.6481,12.6167,12.6324,37400.0
2008-08-18 11:45:00,16.09,16.1,16.08,16.09,11000.0,12.6324,12.6403,12.6246,12.6324,11000.0
2008-08-18 11:50:00,16.1,16.14,16.09,16.12,38800.0,12.6403,12.6717,12.6324,12.656,38800.0
2008-08-18 11:55:00,16.11,16.11,16.03,16.03,59400.0,12.6481,12.6481,12.5853,12.5853,59400.0
2008-08-18 12:00:00,16.02,16.04,16.0,16.04,55400.0,12.5775,12.5932,12.5618,12.5932,55400.0
2008-08-18 12:05:00,16.03,16.05,16.02,16.04,25600.0,12.5853,12.601,12.5775,12.5932,25600.0
2008-08-18 12:10:00,16.03,16.05,16.03,16.03,12400.0,12.5853,12.601,12.5853,12.5853,12400.0
2008-08-18 12:15:00,16.02,16.04,16.0,16.03,55600.0,12.5775,12.5932,12.5618,12.5853,55600.0
2008-08-18 12:20:00,16.01,16.02,15.96,15.97,209000.0,12.5696,12.5775,12.5304,12.5382,209000.0
2008-08-18 12:25:00,15.97,16.03,15.97,16.03,101600.0,12.5382,12.5853,12.5382,12.5853,101600.0
2008-08-18 12:30:00,16.03,16.04,15.99,16.02,95400.0,12.5853,12.5932,12.5539,12.5775,95400.0
2008-08-18 12:35:00,16.03,16.03,15.99,16.0,28000.0,12.5853,12.5853,12.5539,12.5618,28000.0
2008-08-18 12:40:00,16.0,16.0,15.93,15.95,48200.0,12.5618,12.5618,12.5068,12.5225,48200.0
2008-08-18 12:45:00,15.95,15.96,15.94,15.94,57000.0,12.5225,12.5304,12.5147,12.5147,57000.0
2008-08-18 12:50:00,15.94,15.94,15.9,15.9,147000.0,12.5147,12.5147,12.4833,12.4833,147000.0
2008-08-18 12:55:00,15.91,15.93,15.9,15.92,91200.0,12.4911,12.5068,12.4833,12.499,91200.0
2008-08-18 13:00:00,15.93,15.97,15.93,15.97,61200.0,12.5068,12.5382,12.5068,12.5382,61200.0
2008-08-18 13:05:00,15.97,15.99,15.96,15.97,21000.0,12.5382,12.5539,12.5304,12.5382,21000.0
2008-08-18 13:10:00,15.96,15.96,15.9,15.92,48600.0,12.5304,12.5304,12.4833,12.499,48600.0
2008-08-18 13:15:00,15.91,15.93,15.91,15.92,83000.0,12.4911,12.5068,12.4911,12.499,83000.0
2008-08-18 13:20:00,15.93,16.0,15.93,16.0,40800.0,12.5068,12.5618,12.5068,12.5618,40800.0
2008-08-18 13:25:00,15.99,15.99,15.96,15.98,30800.0,12.5539,12.5539,12.5304,12.5461,30800.0
2008-08-18 13:30:00,15.97,15.99,15.95,15.97,39000.0,12.5382,12.5539,12.5225,12.5382,39000.0
2008-08-18 13:35:00,15.97,15.99,15.97,15.97,77200.0,12.5382,12.5539,12.5382,12.5382,77200.0
2008-08-18 13:40:00,15.97,15.97,15.94,15.95,69400.0,12.5382,12.5382,12.5147,12.5225,69400.0
2008-08-18 13:45:00,15.94,15.96,15.9,15.9,92400.0,12.5147,12.5304,12.4833,12.4833,92400.0
2008-08-18 13:50:00,15.9,15.95,15.9,15.92,91200.0,12.4833,12.5225,12.4833,12.499,91200.0
2008-08-18 13:55:00,15.92,15.96,15.88,15.88,206600.0,12.499,12.5304,12.4676,12.4676,206600.0
2008-08-18 14:00:00,15.88,15.9,15.87,15.9,153000.0,12.4676,12.4833,12.4597,12.4833,153000.0
2008-08-18 14:05:00,15.9,15.9,15.87,15.88,38400.0,12.4833,12.4833,12.4597,12.4676,38400.0
2008-08-18 14:10:00,15.89,15.93,15.88,15.9,57200.0,12.4754,12.5068,12.4676,12.4833,57200.0
2008-08-18 14:15:00,15.9,15.9,15.88,15.88,26600.0,12.4833,12.4833,12.4676,12.4676,26600.0
2008-08-18 14:20:00,15.88,15.9,15.86,15.87,136000.0,12.4676,12.4833,12.4519,12.4597,136000.0
2008-08-18 14:25:00,15.87,15.92,15.87,15.9,265000.0,12.4597,12.499,12.4597,12.4833,265000.0
2008-08-18 14:30:00,15.9,15.9,15.85,15.86,130800.0,12.4833,12.4833,12.444,12.4519,130800.0
2008-08-18 14:35:00,15.86,15.88,15.86,15.87,66600.0,12.4519,12.4676,12.4519,12.4597,66600.0
2008-08-18 14:40:00,15.87,15.88,15.87,15.88,66000.0,12.4597,12.4676,12.4597,12.4676,66000.0
2008-08-18 14:45:00,15.88,15.9,15.87,15.88,44600.0,12.4676,12.4833,12.4597,12.4676,44600.0
2008-08-18 14:50:00,15.88,15.88,15.85,15.86,64800.0,12.4676,12.4676,12.444,12.4519,64800.0
2008-08-18 14:55:00,15.86,15.89,15.86,15.88,35800.0,12.4519,12.4754,12.4519,12.4676,35800.0
2008-08-18 15:00:00,15.88,15.88,15.81,15.81,301000.0,12.4676,12.4676,12.4126,12.4126,301000.0
2008-08-18 15:05:00,15.81,15.85,15.81,15.84,168000.0,12.4126,12.444,12.4126,12.4361,168000.0
2008-08-18 15:10:00,15.84,15.87,15.82,15.87,76200.0,12.4361,12.4597,12.4204,12.4597,76200.0
2008-08-18 15:15:00,15.87,15.88,15.85,15.88,170800.0,12.4597,12.4676,12.444,12.4676,170800.0
2008-08-18 15:20:00,15.87,15.91,15.84,15.89,107200.0,12.4597,12.4911,12.4361,12.4754,107200.0
2008-08-18 15:25:00,15.88,15.92,15.86,15.86,119000.0,12.4676,12.499,12.4519,12.4519,119000.0
2008-08-18 15:30:00,15.86,15.88,15.85,15.87,58000.0,12.4519,12.4676,12.444,12.4597,58000.0
2008-08-18 15:35:00,15.88,15.9,15.87,15.88,54600.0,12.4676,12.4833,12.4597,12.4676,54600.0
2008-08-18 15:40:00,15.88,15.88,15.85,15.86,86400.0,12.4676,12.4676,12.444,12.4519,86400.0
2008-08-18 15:45:00,15.86,15.88,15.82,15.86,244600.0,12.4519,12.4676,12.4204,12.4519,244600.0
2008-08-18 15:50:00,15.86,15.9,15.85,15.9,146000.0,12.4519,12.4833,12.444,12.4833,146000.0
2008-08-18 15:55:00,15.9,15.95,15.9,15.95,860800.0,12.4833,12.5225,12.4833,12.5225,860800.0
2008-08-18 16:00:00,15.89,15.94,15.89,15.94,1600.0,12.4754,12.5147,12.4754,12.5147,1600.0
2008-08-18 16:05:00,15.94,15.94,15.94,15.94,0.0,12.5147,12.5147,12.5147,12.5147,0.0
2008-08-18 16:10:00,15.94,15.94,15.94,15.94,0.0,12.5147,12.5147,12.5147,12.5147,0.0
2008-08-19 09:30:00,15.74,15.82,15.74,15.74,87200.0,12.3576,12.4204,12.3576,12.3576,87200.0
2008-08-19 09:35:00,15.72,15.76,15.72,15.72,277000.0,12.3419,12.3733,12.3419,12.3419,277000.0
2008-08-19 09:40:00,15.72,15.72,15.63,15.67,377400.0,12.3419,12.3419,12.2713,12.3027,377400.0
2008-08-19 09:45:00,15.68,15.69,15.59,15.59,166600.0,12.3105,12.3184,12.2399,12.2399,166600.0
2008-08-19 09:50:00,15.58,15.64,15.56,15.64,60400.0,12.232,12.2791,12.2163,12.2791,60400.0
2008-08-19 09:55:00,15.65,15.67,15.62,15.63,58400.0,12.287,12.3027,12.2634,12.2713,58400.0
2008-08-19 10:00:00,15.63,15.65,15.58,15.6,50600.0,12.2713,12.287,12.232,12.2477,50600.0
2008-08-19 10:05:00,15.58,15.62,15.56,15.56,66000.0,12.232,12.2634,12.2163,12.2163,66000.0
2008-08-19 10:10:00,15.56,15.59,15.55,15.55,127000.0,12.2163,12.2399,12.2085,12.2085,127000.0
2008-08-19 10:15:00,15.54,15.59,15.54,15.58,81800.0,12.2006,12.2399,12.2006,12.232,81800.0
2008-08-19 10:20:00,15.58,15.58,15.55,15.56,88600.0,12.232,12.232,12.2085,12.2163,88600.0
2008-08-19 10:25:00,15.56,15.57,15.55,15.56,100000.0,12.2163,12.2242,12.2085,12.2163,100000.0
2008-08-19 10:30:00,15.56,15.58,15.54,15.54,374600.0,12.2163,12.232,12.2006,12.2006,374600.0
2008-08-19 10:35:00,15.54,15.55,15.53,15.54,270200.0,12.2006,12.2085,12.1928,12.2006,270200.0
2008-08-19 10:40:00,15.54,15.58,15.54,15.56,221800.0,12.2006,12.232,12.2006,12.2163,221800.0
2008-08-19 10:45:00,15.54,15.58,15.54,15.58,103000.0,12.2006,12.232,12.2006,12.232,103000.0
2008-08-19 10:50:00,15.58,15.58,15.5,15.5,225000.0,12.232,12.232,12.1692,12.1692,225000.0
2008-08-19 10:55:00,15.51,15.56,15.51,15.53,63800.0,12.1771,12.2163,12.1771,12.1928,63800.0
2008-08-19 11:00:00,15.53,15.54,15.5,15.5,55800.0,12.1928,12.2006,12.1692,12.1692,55800.0
2008-08-19 11:05:00,15.5,15.51,15.49,15.51,75200.0,12.1692,12.1771,12.1614,12.1771,75200.0
2008-08-19 11:10:00,15.51,15.55,15.49,15.49,185600.0,12.1771,12.2085,12.1614,12.1614,185600.0
2008-08-19 11:15:00,15.49,15.52,15.46,15.47,132600.0,12.1614,12.1849,12.1378,12.1457,132600.0
2008-08-19 11:20:00,15.47,15.5,15.46,15.5,44800.0,12.1457,12.1692,12.1378,12.1692,44800.0
2008-08-19 11:25:00,15.49,15.53,15.49,15.5,57000.0,12.1614,12.1928,12.1614,12.1692,57000.0
2008-08-19 11:30:00,15.5,15.5,15.47,15.49,88400.0,12.1692,12.1692,12.1457,12.1614,88400.0
2008-08-19 11:35:00,15.49,15.49,15.46,15.49,76200.0,12.1614,12.1614,12.1378,12.1614,76200.0
2008-08-19 11:40:00,15.48,15.5,15.48,15.49,143200.0,12.1535,12.1692,12.1535,12.1614,143200.0
2008-08-19 11:45:00,15.49,15.5,15.47,15.48,79000.0,12.1614,12.1692,12.1457,12.1535,79000.0
2008-08-19 11:50:00,15.48,15.5,15.47,15.49,62600.0,12.1535,12.1692,12.1457,12.1614,62600.0
2008-08-19 11:55:00,15.48,15.49,15.45,15.45,52000.0,12.1535,12.1614,12.13,12.13,52000.0
2008-08-19 12:00:00,15.45,15.47,15.42,15.42,53200.0,12.13,12.1457,12.1064,12.1064,53200.0
2008-08-19 12:05:00,15.42,15.45,15.39,15.39,381800.0,12.1064,12.13,12.0828,12.0828,381800.0
2008-08-19 12:10:00,15.39,15.41,15.38,15.39,154200.0,12.0828,12.0986,12.075,12.0828,154200.0
2008-08-19 12:15:00,15.4,15.47,15.4,15.46,32200.0,12.0907,12.1457,12.0907,12.1378,32200.0
2008-08-19 12:20:00,15.47,15.47,15.45,15.46,6800.0,12.1457,12.1457,12.13,12.1378,6800.0
2008-08-19 12:25:00,15.46,15.46,15.42,15.42,176400.0,12.1378,12.1378,12.1064,12.1064,176400.0
2008-08-19 12:30:00,15.42,15.42,15.4,15.4,189600.0,12.1064,12.1064,12.0907,12.0907,189600.0
2008-08-19 12:35:00,15.4,15.43,15.38,15.42,767000.0,12.0907,12.1143,12.075,12.1064,767000.0
2008-08-19 12:40:00,15.41,15.43,15.38,15.4,46600.0,12.0986,12.1143,12.075,12.0907,46600.0
2008-08-19 12:45:00,15.4,15.44,15.38,15.44,90000.0,12.0907,12.1221,12.075,12.1221,90000.0
2008-08-19 12:50:00,15.44,15.46,15.42,15.42,391400.0,12.1221,12.1378,12.1064,12.1064,391400.0
2008-08-19 12:55:00,15.43,15.43,15.4,15.42,308600.0,12.1143,12.1143,12.0907,12.1064,308600.0
2008-08-19 13:00:00,15.42,15.42,15.39,15.4,239800.0,12.1064,12.1064,12.0828,12.0907,239800.0
2008-08-19 13:05:00,15.4,15.44,15.4,15.44,173600.0,12.0907,12.1221,12.0907,12.1221,173600.0
2008-08-19 13:10:00,15.44,15.49,15.43,15.48,216200.0,12.1221,12.1614,12.1143,12.1535,216200.0
2008-08-19 13:15:00,15.47,15.48,15.45,15.46,86400.0,12.1457,12.1535,12.13,12.1378,86400.0
2008-08-19 13:20:00,15.45,15.48,15.45,15.47,140800.0,12.13,12.1535,12.13,12.1457,140800.0
2008-08-19 13:25:00,15.47,15.48,15.45,15.45,475800.0,12.1457,12.1535,12.13,12.13,475800.0
2008-08-19 13:30:00,15.46,15.47,15.44,15.46,561600.0,12.1378,12.1457,12.1221,12.1378,561600.0
2008-08-19 13:35:00,15.45,15.45,15.43,15.44,245800.0,12.13,12.13,12.1143,12.1221,245800.0
2008-08-19 13:40:00,15.44,15.48,15.44,15.45,94200.0,12.1221,12.1535,12.1221,12.13,94200.0
2008-08-19 13:45:00,15.45,15.47,15.44,15.47,76200.0,12.13,12.1457,12.1221,12.1457,76200.0
2008-08-19 13:50:00,15.48,15.48,15.42,15.44,404400.0,12.1535,12.1535,12.1064,12.1221,404400.0
2008-08-19 13:55:00,15.44,15.44,15.4,15.4,189800.0,12.1221,12.1221,12.0907,12.0907,189800.0
2008-08-19 14:00:00,15.4,15.44,15.39,15.42,288600.0,12.0907,12.1221,12.0828,12.1064,288600.0
2008-08-19 14:05:00,15.43,15.46,15.42,15.44,157000.0,12.1143,12.1378,12.1064,12.1221,157000.0
2008-08-19 14:10:00,15.44,15.45,15.43,15.44,118600.0,12.1221,12.13,12.1143,12.1221,118600.0
2008-08-19 14:15:00,15.44,15.44,15.42,15.42,137200.0,12.1221,12.1221,12.1064,12.1064,137200.0
2008-08-19 14:20:00,15.42,15.44,15.38,15.38,156400.0,12.1064,12.1221,12.075,12.075,156400.0
2008-08-19 14:25:00,15.38,15.41,15.38,15.4,114000.0,12.075,12.0986,12.075,12.0907,114000.0
2008-08-19 14:30:00,15.4,15.41,15.4,15.4,160200.0,12.0907,12.0986,12.0907,12.0907,160200.0
2008-08-19 14:35:00,15.4,15.42,15.4,15.4,126000.0,12.0907,12.1064,12.0907,12.0907,126000.0
2008-08-19 14:40:00,15.4,15.4,15.39,15.4,194200.0,12.0907,12.0907,12.0828,12.0907,194200.0
2008-08-19 14:45:00,15.39,15.42,15.39,15.4,200600.0,12.0828,12.1064,12.0828,12.0907,200600.0
2008-08-19 14:50:00,15.4,15.44,15.4,15.43,111600.0,12.0907,12.1221,12.0907,12.1143,111600.0
2008-08-19 14:55:00,15.42,15.42,15.4,15.42,173000.0,12.1064,12.1064,12.0907,12.1064,173000.0
2008-08-19 15:00:00,15.41,15.41,15.35,15.36,139200.0,12.0986,12.0986,12.0514,12.0593,139200.0
2008-08-19 15:05:00,15.35,15.38,15.35,15.36,115600.0,12.0514,12.075,12.0514,12.0593,115600.0
2008-08-19 15:10:00,15.36,15.4,15.36,15.4,77200.0,12.0593,12.0907,12.0593,12.0907,77200.0
2008-08-19 15:15:00,15.4,15.4,15.38,15.39,92000.0,12.0907,12.0907,12.075,12.0828,92000.0
2008-08-19 15:20:00,15.39,15.46,15.37,15.44,116000.0,12.0828,12.1378,12.0671,12.1221,116000.0
2008-08-19 15:25:00,15.44,15.45,15.4,15.42,93200.0,12.1221,12.13,12.0907,12.1064,93200.0
2008-08-19 15:30:00,15.42,15.42,15.4,15.42,65800.0,12.1064,12.1064,12.0907,12.1064,65800.0
2008-08-19 15:35:00,15.42,15.44,15.42,15.44,111400.0,12.1064,12.1221,12.1064,12.1221,111400.0
2008-08-19 15:40:00,15.44,15.46,15.42,15.45,337800.0,12.1221,12.1378,12.1064,12.13,337800.0
2008-08-19 15:45:00,15.45,15.47,15.44,15.45,278600.0,12.13,12.1457,12.1221,12.13,278600.0
2008-08-19 15:50:00,15.45,15.47,15.44,15.47,283000.0,12.13,12.1457,12.1221,12.1457,283000.0
2008-08-19 15:55:00,15.47,15.48,15.46,15.47,344200.0,12.1457,12.1535,12.1378,12.1457,344200.0
2008-08-19 16:00:00,15.47,15.47,15.42,15.42,9200.0,12.1457,12.1457,12.1064,12.1064,9200.0
2008-08-19 16:05:00,15.42,15.42,15.42,15.42,0.0,12.1064,12.1064,12.1064,12.1064,0.0
2008-08-19 16:10:00,15.42,15.42,15.42,15.42,0.0,12.1064,12.1064,12.1064,12.1064,0.0
2008-08-20 09:30:00,15.45,15.51,15.45,15.47,28200.0,12.13,12.1771,12.13,12.1457,28200.0
2008-08-20 09:35:00,15.47,15.47,15.42,15.43,37200.0,12.1457,12.1457,12.1064,12.1143,37200.0
2008-08-20 09:40:00,15.43,15.43,15.38,15.38,33400.0,12.1143,12.1143,12.075,12.075,33400.0
2008-08-20 09:45:00,15.37,15.4,15.29,15.3,196000.0,12.0671,12.0907,12.0043,12.0122,196000.0
2008-08-20 09:50:00,15.31,15.4,15.31,15.37,114800.0,12.02,12.0907,12.02,12.0671,114800.0
2008-08-20 09:55:00,15.37,15.43,15.35,15.4,275400.0,12.0671,12.1143,12.0514,12.0907,275400.0
2008-08-20 10:00:00,15.38,15.38,15.34,15.36,155200.0,12.075,12.075,12.0436,12.0593,155200.0
2008-08-20 10:05:00,15.36,15.38,15.32,15.34,147400.0,12.0593,12.075,12.0279,12.0436,147400.0
2008-08-20 10:10:00,15.34,15.43,15.34,15.43,259000.0,12.0436,12.1143,12.0436,12.1143,259000.0
2008-08-20 10:15:00,15.43,15.5,15.42,15.45,441400.0,12.1143,12.1692,12.1064,12.13,441400.0
2008-08-20 10:20:00,15.45,15.47,15.4,15.43,170800.0,12.13,12.1457,12.0907,12.1143,170800.0
2008-08-20 10:25:00,15.42,15.45,15.4,15.4,13800.0,12.1064,12.13,12.0907,12.0907,13800.0
2008-08-20 10:30:00,15.41,15.44,15.4,15.44,24400.0,12.0986,12.1221,12.0907,12.1221,24400.0
2008-08-20 10:35:00,15.46,15.56,15.43,15.49,645600.0,12.1378,12.2163,12.1143,12.1614,645600.0
2008-08-20 10:40:00,15.47,15.52,15.43,15.51,43800.0,12.1457,12.1849,12.1143,12.1771,43800.0
2008-08-20 10:45:00,15.52,15.56,15.49,15.53,120000.0,12.1849,12.2163,12.1614,12.1928,120000.0
2008-08-20 10:50:00,15.53,15.61,15.53,15.59,279600.0,12.1928,12.2556,12.1928,12.2399,279600.0
2008-08-20 10:55:00,15.59,15.68,15.56,15.67,182400.0,12.2399,12.3105,12.2163,12.3027,182400.0
2008-08-20 11:00:00,15.68,15.68,15.63,15.65,127600.0,12.3105,12.3105,12.2713,12.287,127600.0
2008-08-20 11:05:00,15.59,15.6,15.57,15.59,121800.0,12.2399,12.2477,12.2242,12.2399,121800.0
2008-08-20 11:10:00,15.62,15.7,15.62,15.63,219600.0,12.2634,12.3262,12.2634,12.2713,219600.0
2008-08-20 11:15:00,15.62,15.63,15.6,15.61,330600.0,12.2634,12.2713,12.2477,12.2556,330600.0
2008-08-20 11:20:00,15.6,15.63,15.59,15.63,20400.0,12.2477,12.2713,12.2399,12.2713,20400.0
2008-08-20 11:25:00,15.63,15.63,15.6,15.62,179200.0,12.2713,12.2713,12.2477,12.2634,179200.0
2008-08-20 11:30:00,15.6,15.6,15.54,15.55,72200.0,12.2477,12.2477,12.2006,12.2085,72200.0
2008-08-20 11:35:00,15.52,15.52,15.46,15.49,189200.0,12.1849,12.1849,12.1378,12.1614,189200.0
2008-08-20 11:40:00,15.49,15.5,15.47,15.48,108800.0,12.1614,12.1692,12.1457,12.1535,108800.0
2008-08-20 11:45:00,15.47,15.47,15.46,15.47,65400.0,12.1457,12.1457,12.1378,12.1457,65400.0
2008-08-20 11:50:00,15.49,15.51,15.47,15.51,40200.0,12.1614,12.1771,12.1457,12.1771,40200.0
2008-08-20 11:55:00,15.5,15.51,15.49,15.5,43400.0,12.1692,12.1771,12.1614,12.1692,43400.0
2008-08-20 12:00:00,15.53,15.54,15.47,15.47,32000.0,12.1928,12.2006,12.1457,12.1457,32000.0
2008-08-20 12:05:00,15.47,15.49,15.44,15.47,49200.0,12.1457,12.1614,12.1221,12.1457,49200.0
2008-08-20 12:10:00,15.46,15.46,15.44,15.45,52800.0,12.1378,12.1378,12.1221,12.13,52800.0
2008-08-20 12:15:00,15.44,15.46,15.43,15.43,50800.0,12.1221,12.1378,12.1143,12.1143,50800.0
2008-08-20 12:20:00,15.43,15.46,15.43,15.46,41000.0,12.1143,12.1378,12.1143,12.1378,41000.0
2008-08-20 12:25:00,15.46,15.46,15.45,15.45,2400.0,12.1378,12.1378,12.13,12.13,2400.0
2008-08-20 12:30:00,15.45,15.46,15.45,15.46,7200.0,12.13,12.1378,12.13,12.1378,7200.0
2008-08-20 12:35:00,15.46,15.47,15.44,15.44,17600.0,12.1378,12.1457,12.1221,12.1221,17600.0
2008-08-20 12:40:00,15.44,15.46,15.44,15.45,9200.0,12.1221,12.1378,12.1221,12.13,9200.0
2008-08-20 12:45:00,15.45,15.45,15.43,15.44,3200.0,12.13,12.13,12.1143,12.1221,3200.0
2008-08-20 12:50:00,15.43,15.44,15.4,15.43,6000.0,12.1143,12.1221,12.0907,12.1143,6000.0
2008-08-20 12:55:00,15.44,15.46,15.42,15.46,7200.0,12.1221,12.1378,12.1064,12.1378,7200.0
2008-08-20 13:00:00,15.45,15.45,15.44,15.44,2600.0,12.13,12.13,12.1221,12.1221,2600.0
2008-08-20 13:05:00,15.46,15.5,15.45,15.5,7800.0,12.1378,12.1692,12.13,12.1692,7800.0
2008-08-20 13:10:00,15.49,15.5,15.48,15.48,16200.0,12.1614,12.1692,12.1535,12.1535,16200.0
2008-08-20 13:15:00,15.49,15.5,15.46,15.47,12200.0,12.1614,12.1692,12.1378,12.1457,12200.0
2008-08-20 13:20:00,15.49,15.5,15.45,15.46,73000.0,12.1614,12.1692,12.13,12.1378,73000.0
2008-08-20 13:25:00,15.47,15.49,15.45,15.49,31200.0,12.1457,12.1614,12.13,12.1614,31200.0
2008-08-20 13:30:00,15.5,15.5,15.49,15.5,51400.0,12.1692,12.1692,12.1614,12.1692,51400.0
2008-08-20 13:35:00,15.49,15.49,15.47,15.47,16000.0,12.1614,12.1614,12.1457,12.1457,16000.0
2008-08-20 13:40:00,15.47,15.49,15.47,15.48,22200.0,12.1457,12.1614,12.1457,12.1535,22200.0
2008-08-20 13:45:00,15.47,15.51,15.47,15.51,37000.0,12.1457,12.1771,12.1457,12.1771,37000.0
2008-08-20 13:50:00,15.5,15.5,15.49,15.49,63400.0,12.1692,12.1692,12.1614,12.1614,63400.0
2008-08-20 13:55:00,15.49,15.49,15.47,15.49,24000.0,12.1614,12.1614,12.1457,12.1614,24000.0
2008-08-20 14:00:00,15.49,15.49,15.41,15.43,43600.0,12.1614,12.1614,12.0986,12.1143,43600.0
2008-08-20 14:05:00,15.44,15.44,15.4,15.41,33800.0,12.1221,12.1221,12.0907,12.0986,33800.0
2008-08-20 14:10:00,15.4,15.4,15.37,15.38,14200.0,12.0907,12.0907,12.0671,12.075,14200.0
2008-08-20 14:15:00,15.38,15.4,15.31,15.33,47000.0,12.075,12.0907,12.02,12.0357,47000.0
2008-08-20 14:20:00,15.33,15.36,15.31,15.33,25800.0,12.0357,12.0593,12.02,12.0357,25800.0
2008-08-20 14:25:00,15.33,15.36,15.31,15.34,96000.0,12.0357,12.0593,12.02,12.0436,96000.0
2008-08-20 14:30:00,15.32,15.34,15.31,15.33,70400.0,12.0279,12.0436,12.02,12.0357,70400.0
2008-08-20 14:35:00,15.32,15.36,15.31,15.34,119400.0,12.0279,12.0593,12.02,12.0436,119400.0
2008-08-20 14:40:00,15.34,15.35,15.31,15.35,106400.0,12.0436,12.0514,12.02,12.0514,106400.0
2008-08-20 14:45:00,15.33,15.35,15.31,15.31,41800.0,12.0357,12.0514,12.02,12.02,41800.0
2008-08-20 14:50:00,15.32,15.37,15.31,15.37,25200.0,12.0279,12.0671,12.02,12.0671,25200.0
2008-08-20 14:55:00,15.38,15.41,15.37,15.41,219800.0,12.075,12.0986,12.0671,12.0986,219800.0
2008-08-20 15:00:00,15.4,15.44,15.38,15.41,61600.0,12.0907,12.1221,12.075,12.0986,61600.0
2008-08-20 15:05:00,15.42,15.42,15.38,15.38,76400.0,12.1064,12.1064,12.075,12.075,76400.0
2008-08-20 15:10:00,15.38,15.38,15.37,15.38,127600.0,12.075,12.075,12.0671,12.075,127600.0
2008-08-20 15:15:00,15.38,15.38,15.34,15.35,83400.0,12.075,12.075,12.0436,12.0514,83400.0
2008-08-20 15:20:00,15.35,15.35,15.33,15.33,136800.0,12.0514,12.0514,12.0357,12.0357,136800.0
2008-08-20 15:25:00,15.34,15.38,15.34,15.35,59600.0,12.0436,12.075,12.0436,12.0514,59600.0
2008-08-20 15:30:00,15.34,15.36,15.31,15.32,120000.0,12.0436,12.0593,12.02,12.0279,120000.0
2008-08-20 15:35:00,15.33,15.38,15.33,15.37,81400.0,12.0357,12.075,12.0357,12.0671,81400.0
2008-08-20 15:40:00,15.37,15.41,15.37,15.4,67400.0,12.0671,12.0986,12.0671,12.0907,67400.0
2008-08-20 15:45:00,15.4,15.42,15.38,15.39,127600.0,12.0907,12.1064,12.075,12.0828,127600.0
2008-08-20 15:50:00,15.4,15.4,15.38,15.38,56000.0,12.0907,12.0907,12.075,12.075,56000.0
2008-08-20 15:55:00,15.38,15.43,15.38,15.42,196000.0,12.075,12.1143,12.075,12.1064,196000.0
2008-08-20 16:00:00,15.42,15.42,15.42,15.42,200.0,12.1064,12.1064,12.1064,12.1064,200.0
2008-08-20 16:05:00,15.33,15.33,15.33,15.33,10000.0,12.0357,12.0357,12.0357,12.0357,10000.0
2008-08-20 16:10:00,15.33,15.33,15.33,15.33,0.0,12.0357,12.0357,12.0357,12.0357,0.0
2008-08-21 09:30:00,15.46,15.46,15.24,15.25,60800.0,12.1378,12.1378,11.9651,11.9729,60800.0
2008-08-21 09:35:00,15.22,15.31,15.21,15.29,325600.0,11.9494,12.02,11.9415,12.0043,325600.0
2008-08-21 09:40:00,15.27,15.28,15.24,15.27,455200.0,11.9886,11.9965,11.9651,11.9886,455200.0
2008-08-21 09:45:00,15.28,15.28,15.26,15.26,235400.0,11.9965,11.9965,11.9808,11.9808,235400.0
2008-08-21 09:50:00,15.26,15.32,15.26,15.31,54000.0,11.9808,12.0279,11.9808,12.02,54000.0
2008-08-21 09:55:00,15.32,15.45,15.3,15.44,170400.0,12.0279,12.13,12.0122,12.1221,170400.0
2008-08-21 10:00:00,15.4,15.54,15.38,15.44,377000.0,12.0907,12.2006,12.075,12.1221,377000.0
2008-08-21 10:05:00,15.43,15.44,15.4,15.4,75600.0,12.1143,12.1221,12.0907,12.0907,75600.0
2008-08-21 10:10:00,15.41,15.41,15.32,15.33,225200.0,12.0986,12.0986,12.0279,12.0357,225200.0
2008-08-21 10:15:00,15.33,15.42,15.3,15.42,106600.0,12.0357,12.1064,12.0122,12.1064,106600.0
2008-08-21 10:20:00,15.4,15.43,15.34,15.36,36000.0,12.0907,12.1143,12.0436,12.0593,36000.0
2008-08-21 10:25:00,15.36,15.37,15.33,15.36,39000.0,12.0593,12.0671,12.0357,12.0593,39000.0
2008-08-21 10:30:00,15.36,15.36,15.3,15.31,12200.0,12.0593,12.0593,12.0122,12.02,12200.0
2008-08-21 10:35:00,15.31,15.35,15.29,15.3,87200.0,12.02,12.0514,12.0043,12.0122,87200.0
2008-08-21 10:40:00,15.29,15.3,15.21,15.24,143200.0,12.0043,12.0122,11.9415,11.9651,143200.0
2008-08-21 10:45:00,15.23,15.24,15.22,15.24,58000.0,11.9572,11.9651,11.9494,11.9651,58000.0
2008-08-21 10:50:00,15.25,15.26,15.19,15.24,84800.0,11.9729,11.9808,11.9258,11.9651,84800.0
2008-08-21 10:55:00,15.22,15.32,15.22,15.3,136600.0,11.9494,12.0279,11.9494,12.0122,136600.0
2008-08-21 11:00:00,15.31,15.32,15.26,15.31,60600.0,12.02,12.0279,11.9808,12.02,60600.0
2008-08-21 11:05:00,15.32,15.32,15.24,15.26,48600.0,12.0279,12.0279,11.9651,11.9808,48600.0
2008-08-21 11:10:00,15.27,15.29,15.25,15.27,22400.0,11.9886,12.0043,11.9729,11.9886,22400.0
2008-08-21 11:15:00,15.26,15.27,15.24,15.24,51200.0,11.9808,11.9886,11.9651,11.9651,51200.0
2008-08-21 11:20:00,15.25,15.29,15.25,15.27,17000.0,11.9729,12.0043,11.9729,11.9886,17000.0
2008-08-21 11:25:00,15.26,15.33,15.26,15.31,134800.0,11.9808,12.0357,11.9808,12.02,134800.0
2008-08-21 11:30:00,15.32,15.33,15.28,15.3,13600.0,12.0279,12.0357,11.9965,12.0122,13600.0
2008-08-21 11:35:00,15.3,15.33,15.29,15.32,161000.0,12.0122,12.0357,12.0043,12.0279,161000.0
2008-08-21 11:40:00,15.32,15.38,15.32,15.37,90400.0,12.0279,12.075,12.0279,12.0671,90400.0
2008-08-21 11:45:00,15.38,15.39,15.35,15.35,63200.0,12.075,12.0828,12.0514,12.0514,63200.0
2008-08-21 11:50:00,15.35,15.35,15.3,15.33,32400.0,12.0514,12.0514,12.0122,12.0357,32400.0
2008-08-21 11:55:00,15.34,15.34,15.31,15.34,28800.0,12.0436,12.0436,12.02,12.0436,28800.0
2008-08-21 12:00:00,15.34,15.4,15.34,15.39,179200.0,12.0436,12.0907,12.0436,12.0828,179200.0
2008-08-21 12:05:00,15.38,15.4,15.36,15.37,64000.0,12.075,12.0907,12.0593,12.0671,64000.0
2008-08-21 12:10:00,15.36,15.38,15.36,15.36,25600.0,12.0593,12.075,12.0593,12.0593,25600.0
2008-08-21 12:15:00,15.35,15.38,15.35,15.37,14000.0,12.0514,12.075,12.0514,12.0671,14000.0
2008-08-21 12:20:00,15.37,15.37,15.34,15.34,61000.0,12.0671,12.0671,12.0436,12.0436,61000.0
2008-08-21 12:25:00,15.34,15.35,15.34,15.34,65200.0,12.0436,12.0514,12.0436,12.0436,65200.0
2008-08-21 12:30:00,15.34,15.35,15.33,15.34,44400.0,12.0436,12.0514,12.0357,12.0436,44400.0
2008-08-21 12:35:00,15.35,15.35,15.33,15.33,17400.0,12.0514,12.0514,12.0357,12.0357,17400.0
2008-08-21 12:40:00,15.34,15.34,15.31,15.33,26000.0,12.0436,12.0436,12.02,12.0357,26000.0
2008-08-21 12:45:00,15.33,15.34,15.33,15.34,19000.0,12.0357,12.0436,12.0357,12.0436,19000.0
2008-08-21 12:50:00,15.35,15.36,15.34,15.35,18400.0,12.0514,12.0593,12.0436,12.0514,18400.0
2008-08-21 12:55:00,15.35,15.35,15.35,15.35,3800.0,12.0514,12.0514,12.0514,12.0514,3800.0
2008-08-21 13:00:00,15.34,15.37,15.34,15.37,22600.0,12.0436,12.0671,12.0436,12.0671,22600.0
2008-08-21 13:05:00,15.36,15.38,15.35,15.38,36800.0,12.0593,12.075,12.0514,12.075,36800.0
2008-08-21 13:10:00,15.38,15.43,15.38,15.43,215400.0,12.075,12.1143,12.075,12.1143,215400.0
2008-08-21 13:15:00,15.43,15.44,15.42,15.44,73400.0,12.1143,12.1221,12.1064,12.1221,73400.0
2008-08-21 13:20:00,15.44,15.45,15.43,15.44,9800.0,12.1221,12.13,12.1143,12.1221,9800.0
2008-08-21 13:25:00,15.44,15.44,15.4,15.42,36400.0,12.1221,12.1221,12.0907,12.1064,36400.0
2008-08-21 13:30:00,15.41,15.42,15.4,15.42,14000.0,12.0986,12.1064,12.0907,12.1064,14000.0
2008-08-21 13:35:00,15.41,15.49,15.41,15.48,103400.0,12.0986,12.1614,12.0986,12.1535,103400.0
2008-08-21 13:40:00,15.48,15.49,15.44,15.44,72800.0,12.1535,12.1614,12.1221,12.1221,72800.0
2008-08-21 13:45:00,15.43,15.46,15.42,15.46,45400.0,12.1143,12.1378,12.1064,12.1378,45400.0
2008-08-21 13:50:00,15.46,15.46,15.41,15.43,48400.0,12.1378,12.1378,12.0986,12.1143,48400.0
2008-08-21 13:55:00,15.42,15.44,15.42,15.43,17600.0,12.1064,12.1221,12.1064,12.1143,17600.0
2008-08-21 14:00:00,15.42,15.45,15.41,15.44,54000.0,12.1064,12.13,12.0986,12.1221,54000.0
2008-08-21 14:05:00,15.43,15.44,15.41,15.42,31400.0,12.1143,12.1221,12.0986,12.1064,31400.0
2008-08-21 14:10:00,15.42,15.49,15.42,15.48,52000.0,12.1064,12.1614,12.1064,12.1535,52000.0
2008-08-21 14:15:00,15.48,15.49,15.44,15.46,56800.0,12.1535,12.1614,12.1221,12.1378,56800.0
2008-08-21 14:20:00,15.45,15.46,15.44,15.46,86400.0,12.13,12.1378,12.1221,12.1378,86400.0
2008-08-21 14:25:00,15.46,15.49,15.45,15.45,63600.0,12.1378,12.1614,12.13,12.13,63600.0
2008-08-21 14:30:00,15.46,15.49,15.46,15.47,53200.0,12.1378,12.1614,12.1378,12.1457,53200.0
2008-08-21 14:35:00,15.48,15.5,15.48,15.49,68400.0,12.1535,12.1692,12.1535,12.1614,68400.0
2008-08-21 14:40:00,15.49,15.49,15.48,15.49,24400.0,12.1614,12.1614,12.1535,12.1614,24400.0
2008-08-21 14:45:00,15.49,15.51,15.49,15.49,95400.0,12.1614,12.1771,12.1614,12.1614,95400.0
2008-08-21 14:50:00,15.49,15.51,15.48,15.5,42800.0,12.1614,12.1771,12.1535,12.1692,42800.0
2008-08-21 14:55:00,15.5,15.5,15.47,15.47,49200.0,12.1692,12.1692,12.1457,12.1457,49200.0
2008-08-21 15:00:00,15.49,15.51,15.49,15.49,79800.0,12.1614,12.1771,12.1614,12.1614,79800.0
2008-08-21 15:05:00,15.49,15.5,15.47,15.47,119600.0,12.1614,12.1692,12.1457,12.1457,119600.0
2008-08-21 15:10:00,15.48,15.54,15.47,15.49,125800.0,12.1535,12.2006,12.1457,12.1614,125800.0
2008-08-21 15:15:00,15.5,15.51,15.49,15.49,58200.0,12.1692,12.1771,12.1614,12.1614,58200.0
2008-08-21 15:20:00,15.49,15.52,15.47,15.51,117600.0,12.1614,12.1849,12.1457,12.1771,117600.0
2008-08-21 15:25:00,15.51,15.52,15.47,15.49,126000.0,12.1771,12.1849,12.1457,12.1614,126000.0
2008-08-21 15:30:00,15.49,15.49,15.46,15.49,215400.0,12.1614,12.1614,12.1378,12.1614,215400.0
2008-08-21 15:35:00,15.49,15.51,15.47,15.49,149000.0,12.1614,12.1771,12.1457,12.1614,149000.0
2008-08-21 15:40:00,15.49,15.52,15.49,15.52,205600.0,12.1614,12.1849,12.1614,12.1849,205600.0
2008-08-21 15:45:00,15.52,15.52,15.49,15.51,194400.0,12.1849,12.1849,12.1614,12.1771,194400.0
2008-08-21 15:50:00,15.51,15.52,15.49,15.5,158600.0,12.1771,12.1849,12.1614,12.1692,158600.0
2008-08-21 15:55:00,15.51,15.52,15.47,15.47,187600.0,12.1771,12.1849,12.1457,12.1457,187600.0
2008-08-21 16:00:00,15.47,15.47,15.46,15.47,8400.0,12.1457,12.1457,12.1378,12.1457,8400.0
2008-08-21 16:05:00,15.47,15.47,15.47,15.47,0.0,12.1457,12.1457,12.1457,12.1457,0.0
2008-08-21 16:10:00,15.47,15.47,15.47,15.47,0.0,12.1457,12.1457,12.1457,12.1457,0.0
2008-08-22 09:30:00,15.65,15.73,15.59,15.68,331600.0,12.287,12.3498,12.2399,12.3105,331600.0
2008-08-22 09:35:00,15.68,15.74,15.68,15.74,98400.0,12.3105,12.3576,12.3105,12.3576,98400.0
2008-08-22 09:40:00,15.74,15.77,15.72,15.76,581600.0,12.3576,12.3812,12.3419,12.3733,581600.0
2008-08-22 09:45:00,15.76,15.81,15.75,15.81,211400.0,12.3733,12.4126,12.3655,12.4126,211400.0
2008-08-22 09:50:00,15.81,15.81,15.72,15.72,201600.0,12.4126,12.4126,12.3419,12.3419,201600.0
2008-08-22 09:55:00,15.73,15.76,15.72,15.74,39600.0,12.3498,12.3733,12.3419,12.3576,39600.0
2008-08-22 10:00:00,15.76,15.78,15.67,15.68,139600.0,12.3733,12.389,12.3027,12.3105,139600.0
2008-08-22 10:05:00,15.69,15.74,15.67,15.72,60800.0,12.3184,12.3576,12.3027,12.3419,60800.0
2008-08-22 10:10:00,15.72,15.72,15.72,15.72,400.0,12.3419,12.3419,12.3419,12.3419,400.0
2008-08-22 10:15:00,15.74,15.81,15.74,15.81,131400.0,12.3576,12.4126,12.3576,12.4126,131400.0
2008-08-22 10:20:00,15.8,15.81,15.78,15.79,43400.0,12.4047,12.4126,12.389,12.3969,43400.0
2008-08-22 10:25:00,15.78,15.8,15.76,15.77,32600.0,12.389,12.4047,12.3733,12.3812,32600.0
2008-08-22 10:30:00,15.76,15.78,15.75,15.76,38600.0,12.3733,12.389,12.3655,12.3733,38600.0
2008-08-22 10:35:00,15.77,15.79,15.76,15.77,22200.0,12.3812,12.3969,12.3733,12.3812,22200.0
2008-08-22 10:40:00,15.76,15.76,15.72,15.73,23800.0,12.3733,12.3733,12.3419,12.3498,23800.0
2008-08-22 10:45:00,15.74,15.74,15.71,15.71,27600.0,12.3576,12.3576,12.3341,12.3341,27600.0
2008-08-22 10:50:00,15.7,15.71,15.67,15.67,45400.0,12.3262,12.3341,12.3027,12.3027,45400.0
2008-08-22 10:55:00,15.65,15.68,15.65,15.67,4800.0,12.287,12.3105,12.287,12.3027,4800.0
2008-08-22 11:00:00,15.67,15.68,15.64,15.64,197800.0,12.3027,12.3105,12.2791,12.2791,197800.0
2008-08-22 11:05:00,15.65,15.65,15.63,15.65,28200.0,12.287,12.287,12.2713,12.287,28200.0
2008-08-22 11:10:00,15.65,15.65,15.61,15.64,45600.0,12.287,12.287,12.2556,12.2791,45600.0
2008-08-22 11:15:00,15.63,15.65,15.63,15.65,31400.0,12.2713,12.287,12.2713,12.287,31400.0
2008-08-22 11:20:00,15.67,15.67,15.65,15.65,25000.0,12.3027,12.3027,12.287,12.287,25000.0
2008-08-22 11:25:00,15.65,15.66,15.63,15.65,17800.0,12.287,12.2948,12.2713,12.287,17800.0
2008-08-22 11:30:00,15.65,15.65,15.64,15.64,26200.0,12.287,12.287,12.2791,12.2791,26200.0
2008-08-22 11:35:00,15.64,15.65,15.64,15.64,115200.0,12.2791,12.287,12.2791,12.2791,115200.0
2008-08-22 11:40:00,15.63,15.65,15.61,15.63,31400.0,12.2713,12.287,12.2556,12.2713,31400.0
2008-08-22 11:45:00,15.63,15.63,15.62,15.63,2800.0,12.2713,12.2713,12.2634,12.2713,2800.0
2008-08-22 11:50:00,15.63,15.63,15.62,15.62,28800.0,12.2713,12.2713,12.2634,12.2634,28800.0
2008-08-22 11:55:00,15.63,15.65,15.62,15.65,15200.0,12.2713,12.287,12.2634,12.287,15200.0
2008-08-22 12:00:00,15.65,15.65,15.59,15.59,30600.0,12.287,12.287,12.2399,12.2399,30600.0
2008-08-22 12:05:00,15.58,15.59,15.56,15.58,61000.0,12.232,12.2399,12.2163,12.232,61000.0
2008-08-22 12:10:00,15.58,15.59,15.57,15.58,8400.0,12.232,12.2399,12.2242,12.232,8400.0
2008-08-22 12:15:00,15.59,15.6,15.57,15.58,49200.0,12.2399,12.2477,12.2242,12.232,49200.0
2008-08-22 12:20:00,15.56,15.59,15.56,15.58,40400.0,12.2163,12.2399,12.2163,12.232,40400.0
2008-08-22 12:25:00,15.59,15.6,15.59,15.6,11400.0,12.2399,12.2477,12.2399,12.2477,11400.0
2008-08-22 12:30:00,15.6,15.61,15.56,15.61,235200.0,12.2477,12.2556,12.2163,12.2556,235200.0
2008-08-22 12:35:00,15.6,15.61,15.57,15.58,21400.0,12.2477,12.2556,12.2242,12.232,21400.0
2008-08-22 12:40:00,15.58,15.63,15.58,15.61,27200.0,12.232,12.2713,12.232,12.2556,27200.0
2008-08-22 12:45:00,15.62,15.62,15.59,15.6,87800.0,12.2634,12.2634,12.2399,12.2477,87800.0
2008-08-22 12:50:00,15.6,15.63,15.6,15.63,28200.0,12.2477,12.2713,12.2477,12.2713,28200.0
2008-08-22 12:55:00,15.63,15.64,15.63,15.64,48200.0,12.2713,12.2791,12.2713,12.2791,48200.0
2008-08-22 13:00:00,15.65,15.69,15.65,15.69,23800.0,12.287,12.3184,12.287,12.3184,23800.0
2008-08-22 13:05:00,15.69,15.7,15.69,15.7,56000.0,12.3184,12.3262,12.3184,12.3262,56000.0
2008-08-22 13:10:00,15.7,15.72,15.7,15.72,93600.0,12.3262,12.3419,12.3262,12.3419,93600.0
2008-08-22 13:15:00,15.72,15.72,15.71,15.72,29800.0,12.3419,12.3419,12.3341,12.3419,29800.0
2008-08-22 13:20:00,15.72,15.74,15.72,15.74,73800.0,12.3419,12.3576,12.3419,12.3576,73800.0
2008-08-22 13:25:00,15.74,15.76,15.74,15.76,155600.0,12.3576,12.3733,12.3576,12.3733,155600.0
2008-08-22 13:30:00,15.76,15.76,15.72,15.72,50600.0,12.3733,12.3733,12.3419,12.3419,50600.0
2008-08-22 13:35:00,15.72,15.73,15.71,15.72,58800.0,12.3419,12.3498,12.3341,12.3419,58800.0
2008-08-22 13:40:00,15.73,15.74,15.72,15.74,28600.0,12.3498,12.3576,12.3419,12.3576,28600.0
2008-08-22 13:45:00,15.75,15.75,15.73,15.74,53600.0,12.3655,12.3655,12.3498,12.3576,53600.0
2008-08-22 13:50:00,15.74,15.76,15.73,15.75,69800.0,12.3576,12.3733,12.3498,12.3655,69800.0
2008-08-22 13:55:00,15.75,15.77,15.74,15.76,71600.0,12.3655,12.3812,12.3576,12.3733,71600.0
2008-08-22 14:00:00,15.76,15.76,15.73,15.74,100000.0,12.3733,12.3733,12.3498,12.3576,100000.0
2008-08-22 14:05:00,15.74,15.74,15.71,15.72,82400.0,12.3576,12.3576,12.3341,12.3419,82400.0
2008-08-22 14:10:00,15.73,15.74,15.73,15.73,13600.0,12.3498,12.3576,12.3498,12.3498,13600.0
2008-08-22 14:15:00,15.74,15.78,15.73,15.77,78000.0,12.3576,12.389,12.3498,12.3812,78000.0
2008-08-22 14:20:00,15.77,15.82,15.77,15.81,86400.0,12.3812,12.4204,12.3812,12.4126,86400.0
2008-08-22 14:25:00,15.81,15.82,15.8,15.8,44000.0,12.4126,12.4204,12.4047,12.4047,44000.0
2008-08-22 14:30:00,15.81,15.81,15.79,15.8,44600.0,12.4126,12.4126,12.3969,12.4047,44600.0
2008-08-22 14:35:00,15.8,15.8,15.79,15.8,9800.0,12.4047,12.4047,12.3969,12.4047,9800.0
2008-08-22 14:40:00,15.8,15.83,15.8,15.81,91000.0,12.4047,12.4283,12.4047,12.4126,91000.0
2008-08-22 14:45:00,15.81,15.81,15.76,15.76,54400.0,12.4126,12.4126,12.3733,12.3733,54400.0
2008-08-22 14:50:00,15.76,15.79,15.76,15.79,46200.0,12.3733,12.3969,12.3733,12.3969,46200.0
2008-08-22 14:55:00,15.79,15.8,15.78,15.8,48400.0,12.3969,12.4047,12.389,12.4047,48400.0
2008-08-22 15:00:00,15.8,15.8,15.76,15.77,183600.0,12.4047,12.4047,12.3733,12.3812,183600.0
2008-08-22 15:05:00,15.77,15.79,15.76,15.79,85600.0,12.3812,12.3969,12.3733,12.3969,85600.0
2008-08-22 15:10:00,15.79,15.81,15.78,15.79,91000.0,12.3969,12.4126,12.389,12.3969,91000.0
2008-08-22 15:15:00,15.79,15.8,15.78,15.79,28400.0,12.3969,12.4047,12.389,12.3969,28400.0
2008-08-22 15:20:00,15.79,15.8,15.78,15.78,69800.0,12.3969,12.4047,12.389,12.389,69800.0
2008-08-22 15:25:00,15.79,15.8,15.79,15.79,11600.0,12.3969,12.4047,12.3969,12.3969,11600.0
2008-08-22 15:30:00,15.8,15.83,15.8,15.81,57800.0,12.4047,12.4283,12.4047,12.4126,57800.0
2008-08-22 15:35:00,15.81,15.84,15.81,15.81,82200.0,12.4126,12.4361,12.4126,12.4126,82200.0
2008-08-22 15:40:00,15.81,15.83,15.81,15.82,52200.0,12.4126,12.4283,12.4126,12.4204,52200.0
2008-08-22 15:45:00,15.83,15.84,15.83,15.84,34400.0,12.4283,12.4361,12.4283,12.4361,34400.0
2008-08-22 15:50:00,15.84,15.84,15.83,15.83,36000.0,12.4361,12.4361,12.4283,12.4283,36000.0
2008-08-22 15:55:00,15.83,15.83,15.8,15.83,204800.0,12.4283,12.4283,12.4047,12.4283,204800.0
2008-08-22 16:00:00,15.81,15.82,15.81,15.82,400.0,12.4126,12.4204,12.4126,12.4204,400.0
2008-08-22 16:05:00,15.82,15.82,15.82,15.82,0.0,12.4204,12.4204,12.4204,12.4204,0.0
2008-08-22 16:10:00,15.82,15.82,15.82,15.82,0.0,12.4204,12.4204,12.4204,12.4204,0.0
2008-08-25 09:30:00,15.9,15.9,15.63,15.63,17600.0,12.4833,12.4833,12.2713,12.2713,17600.0
2008-08-25 09:35:00,15.63,15.63,15.56,15.59,98600.0,12.2713,12.2713,12.2163,12.2399,98600.0
2008-08-25 09:40:00,15.57,15.62,15.56,15.56,92400.0,12.2242,12.2634,12.2163,12.2163,92400.0
2008-08-25 09:45:00,15.55,15.58,15.5,15.52,100200.0,12.2085,12.232,12.1692,12.1849,100200.0
2008-08-25 09:50:00,15.51,15.54,15.51,15.51,62000.0,12.1771,12.2006,12.1771,12.1771,62000.0
2008-08-25 09:55:00,15.52,15.55,15.52,15.54,25000.0,12.1849,12.2085,12.1849,12.2006,25000.0
2008-08-25 10:00:00,15.54,15.59,15.51,15.52,191800.0,12.2006,12.2399,12.1771,12.1849,191800.0
2008-08-25 10:05:00,15.52,15.6,15.52,15.58,38600.0,12.1849,12.2477,12.1849,12.232,38600.0
2008-08-25 10:10:00,15.57,15.6,15.55,15.55,24800.0,12.2242,12.2477,12.2085,12.2085,24800.0
2008-08-25 10:15:00,15.56,15.61,15.56,15.6,26000.0,12.2163,12.2556,12.2163,12.2477,26000.0
2008-08-25 10:20:00,15.6,15.62,15.6,15.62,14800.0,12.2477,12.2634,12.2477,12.2634,14800.0
2008-08-25 10:25:00,15.62,15.63,15.6,15.61,32200.0,12.2634,12.2713,12.2477,12.2556,32200.0
2008-08-25 10:30:00,15.61,15.61,15.58,15.61,60000.0,12.2556,12.2556,12.232,12.2556,60000.0
2008-08-25 10:35:00,15.62,15.65,15.62,15.62,25800.0,12.2634,12.287,12.2634,12.2634,25800.0
2008-08-25 10:40:00,15.64,15.65,15.63,15.65,17600.0,12.2791,12.287,12.2713,12.287,17600.0
2008-08-25 10:45:00,15.65,15.65,15.58,15.58,177600.0,12.287,12.287,12.232,12.232,177600.0
2008-08-25 10:50:00,15.56,15.56,15.51,15.52,29400.0,12.2163,12.2163,12.1771,12.1849,29400.0
2008-08-25 10:55:00,15.52,15.53,15.52,15.53,13400.0,12.1849,12.1928,12.1849,12.1928,13400.0
2008-08-25 11:00:00,15.53,15.53,15.5,15.51,35000.0,12.1928,12.1928,12.1692,12.1771,35000.0
2008-08-25 11:05:00,15.51,15.53,15.5,15.5,15400.0,12.1771,12.1928,12.1692,12.1692,15400.0
2008-08-25 11:10:00,15.5,15.52,15.49,15.49,24000.0,12.1692,12.1849,12.1614,12.1614,24000.0
2008-08-25 11:15:00,15.47,15.49,15.47,15.49,6800.0,12.1457,12.1614,12.1457,12.1614,6800.0
2008-08-25 11:20:00,15.49,15.5,15.47,15.49,53400.0,12.1614,12.1692,12.1457,12.1614,53400.0
2008-08-25 11:25:00,15.5,15.51,15.49,15.49,26000.0,12.1692,12.1771,12.1614,12.1614,26000.0
2008-08-25 11:30:00,15.49,15.49,15.48,15.48,2200.0,12.1614,12.1614,12.1535,12.1535,2200.0
2008-08-25 11:35:00,15.48,15.49,15.47,15.48,106000.0,12.1535,12.1614,12.1457,12.1535,106000.0
2008-08-25 11:40:00,15.47,15.47,15.46,15.47,42600.0,12.1457,12.1457,12.1378,12.1457,42600.0
2008-08-25 11:45:00,15.47,15.47,15.46,15.46,35800.0,12.1457,12.1457,12.1378,12.1378,35800.0
2008-08-25 11:50:00,15.46,15.46,15.43,15.44,108800.0,12.1378,12.1378,12.1143,12.1221,108800.0
2008-08-25 11:55:00,15.44,15.44,15.37,15.38,95800.0,12.1221,12.1221,12.0671,12.075,95800.0
2008-08-25 12:00:00,15.37,15.4,15.37,15.4,61800.0,12.0671,12.0907,12.0671,12.0907,61800.0
2008-08-25 12:05:00,15.4,15.4,15.36,15.4,99000.0,12.0907,12.0907,12.0593,12.0907,99000.0
2008-08-25 12:10:00,15.39,15.42,15.38,15.38,147400.0,12.0828,12.1064,12.075,12.075,147400.0
2008-08-25 12:15:00,15.39,15.4,15.34,15.4,90200.0,12.0828,12.0907,12.0436,12.0907,90200.0
2008-08-25 12:20:00,15.39,15.4,15.38,15.38,29600.0,12.0828,12.0907,12.075,12.075,29600.0
2008-08-25 12:25:00,15.38,15.38,15.36,15.38,37400.0,12.075,12.075,12.0593,12.075,37400.0
2008-08-25 12:30:00,15.38,15.38,15.35,15.37,68600.0,12.075,12.075,12.0514,12.0671,68600.0
2008-08-25 12:35:00,15.37,15.4,15.36,15.4,47400.0,12.0671,12.0907,12.0593,12.0907,47400.0
2008-08-25 12:40:00,15.4,15.43,15.4,15.42,35400.0,12.0907,12.1143,12.0907,12.1064,35400.0
2008-08-25 12:45:00,15.42,15.43,15.4,15.4,31000.0,12.1064,12.1143,12.0907,12.0907,31000.0
2008-08-25 12:50:00,15.38,15.41,15.37,15.38,38000.0,12.075,12.0986,12.0671,12.075,38000.0
2008-08-25 12:55:00,15.38,15.45,15.38,15.44,112000.0,12.075,12.13,12.075,12.1221,112000.0
2008-08-25 13:00:00,15.44,15.49,15.43,15.48,56800.0,12.1221,12.1614,12.1143,12.1535,56800.0
2008-08-25 13:05:00,15.48,15.49,15.47,15.49,34200.0,12.1535,12.1614,12.1457,12.1614,34200.0
2008-08-25 13:10:00,15.49,15.49,15.45,15.47,28200.0,12.1614,12.1614,12.13,12.1457,28200.0
2008-08-25 13:15:00,15.46,15.46,15.43,15.44,20200.0,12.1378,12.1378,12.1143,12.1221,20200.0
2008-08-25 13:20:00,15.45,15.47,15.45,15.47,28000.0,12.13,12.1457,12.13,12.1457,28000.0
2008-08-25 13:25:00,15.47,15.52,15.47,15.49,92200.0,12.1457,12.1849,12.1457,12.1614,92200.0
2008-08-25 13:30:00,15.48,15.48,15.46,15.47,25200.0,12.1535,12.1535,12.1378,12.1457,25200.0
2008-08-25 13:35:00,15.47,15.49,15.47,15.48,12600.0,12.1457,12.1614,12.1457,12.1535,12600.0
2008-08-25 13:40:00,15.49,15.51,15.49,15.5,29200.0,12.1614,12.1771,12.1614,12.1692,29200.0
2008-08-25 13:45:00,15.5,15.51,15.49,15.49,32600.0,12.1692,12.1771,12.1614,12.1614,32600.0
2008-08-25 13:50:00,15.49,15.52,15.49,15.52,51200.0,12.1614,12.1849,12.1614,12.1849,51200.0
2008-08-25 13:55:00,15.52,15.54,15.52,15.52,26000.0,12.1849,12.2006,12.1849,12.1849,26000.0
2008-08-25 14:00:00,15.52,15.53,15.49,15.5,34200.0,12.1849,12.1928,12.1614,12.1692,34200.0
2008-08-25 14:05:00,15.49,15.52,15.49,15.49,41000.0,12.1614,12.1849,12.1614,12.1614,41000.0
2008-08-25 14:10:00,15.49,15.5,15.49,15.49,26800.0,12.1614,12.1692,12.1614,12.1614,26800.0
2008-08-25 14:15:00,15.47,15.49,15.47,15.49,85000.0,12.1457,12.1614,12.1457,12.1614,85000.0
2008-08-25 14:20:00,15.49,15.5,15.47,15.48,109400.0,12.1614,12.1692,12.1457,12.1535,109400.0
2008-08-25 14:25:00,15.47,15.49,15.44,15.45,93800.0,12.1457,12.1614,12.1221,12.13,93800.0
2008-08-25 14:30:00,15.45,15.46,15.45,15.46,64800.0,12.13,12.1378,12.13,12.1378,64800.0
2008-08-25 14:35:00,15.45,15.46,15.44,15.45,39000.0,12.13,12.1378,12.1221,12.13,39000.0
2008-08-25 14:40:00,15.46,15.48,15.45,15.48,32600.0,12.1378,12.1535,12.13,12.1535,32600.0
2008-08-25 14:45:00,15.49,15.52,15.49,15.49,163600.0,12.1614,12.1849,12.1614,12.1614,163600.0
2008-08-25 14:50:00,15.49,15.5,15.49,15.49,21800.0,12.1614,12.1692,12.1614,12.1614,21800.0
2008-08-25 14:55:00,15.49,15.49,15.43,15.44,52600.0,12.1614,12.1614,12.1143,12.1221,52600.0
2008-08-25 15:00:00,15.44,15.46,15.44,15.45,58600.0,12.1221,12.1378,12.1221,12.13,58600.0
2008-08-25 15:05:00,15.45,15.45,15.42,15.45,77400.0,12.13,12.13,12.1064,12.13,77400.0
2008-08-25 15:10:00,15.45,15.45,15.41,15.42,142400.0,12.13,12.13,12.0986,12.1064,142400.0
2008-08-25 15:15:00,15.42,15.45,15.42,15.42,112200.0,12.1064,12.13,12.1064,12.1064,112200.0
2008-08-25 15:20:00,15.43,15.43,15.4,15.41,54000.0,12.1143,12.1143,12.0907,12.0986,54000.0
2008-08-25 15:25:00,15.41,15.44,15.4,15.42,98800.0,12.0986,12.1221,12.0907,12.1064,98800.0
2008-08-25 15:30:00,15.42,15.44,15.4,15.43,112000.0,12.1064,12.1221,12.0907,12.1143,112000.0
2008-08-25 15:35:00,15.43,15.44,15.41,15.42,87600.0,12.1143,12.1221,12.0986,12.1064,87600.0
2008-08-25 15:40:00,15.42,15.43,15.39,15.41,262200.0,12.1064,12.1143,12.0828,12.0986,262200.0
2008-08-25 15:45:00,15.41,15.44,15.41,15.43,144800.0,12.0986,12.1221,12.0986,12.1143,144800.0
2008-08-25 15:50:00,15.43,15.43,15.41,15.42,87400.0,12.1143,12.1143,12.0986,12.1064,87400.0
2008-08-25 15:55:00,15.42,15.43,15.4,15.4,218200.0,12.1064,12.1143,12.0907,12.0907,218200.0
2008-08-25 16:00:00,15.4,15.4,15.4,15.4,400.0,12.0907,12.0907,12.0907,12.0907,400.0
2008-08-25 16:05:00,15.4,15.4,15.4,15.4,0.0,12.0907,12.0907,12.0907,12.0907,0.0
2008-08-25 16:10:00,15.4,15.4,15.4,15.4,0.0,12.0907,12.0907,12.0907,12.0907,0.0
2008-08-26 09:30:00,15.36,15.45,15.32,15.32,174600.0,12.0593,12.13,12.0279,12.0279,174600.0
2008-08-26 09:35:00,15.32,15.33,15.28,15.3,269000.0,12.0279,12.0357,11.9965,12.0122,269000.0
2008-08-26 09:40:00,15.29,15.39,15.25,15.38,254600.0,12.0043,12.0828,11.9729,12.075,254600.0
2008-08-26 09:45:00,15.38,15.38,15.33,15.38,36600.0,12.075,12.075,12.0357,12.075,36600.0
2008-08-26 09:50:00,15.38,15.38,15.36,15.36,2600.0,12.075,12.075,12.0593,12.0593,2600.0
2008-08-26 09:55:00,15.34,15.38,15.34,15.37,21600.0,12.0436,12.075,12.0436,12.0671,21600.0
2008-08-26 10:00:00,15.37,15.42,15.35,15.41,228800.0,12.0671,12.1064,12.0514,12.0986,228800.0
2008-08-26 10:05:00,15.4,15.43,15.38,15.38,36400.0,12.0907,12.1143,12.075,12.075,36400.0
2008-08-26 10:10:00,15.38,15.44,15.38,15.4,28000.0,12.075,12.1221,12.075,12.0907,28000.0
2008-08-26 10:15:00,15.39,15.4,15.38,15.4,31200.0,12.0828,12.0907,12.075,12.0907,31200.0
2008-08-26 10:20:00,15.4,15.44,15.38,15.43,100200.0,12.0907,12.1221,12.075,12.1143,100200.0
2008-08-26 10:25:00,15.43,15.49,15.43,15.47,167600.0,12.1143,12.1614,12.1143,12.1457,167600.0
2008-08-26 10:30:00,15.49,15.54,15.49,15.54,47200.0,12.1614,12.2006,12.1614,12.2006,47200.0
2008-08-26 10:35:00,15.54,15.58,15.54,15.56,42600.0,12.2006,12.232,12.2006,12.2163,42600.0
2008-08-26 10:40:00,15.54,15.56,15.53,15.54,13400.0,12.2006,12.2163,12.1928,12.2006,13400.0
2008-08-26 10:45:00,15.52,15.54,15.52,15.53,15800.0,12.1849,12.2006,12.1849,12.1928,15800.0
2008-08-26 10:50:00,15.53,15.53,15.53,15.53,0.0,12.1928,12.1928,12.1928,12.1928,0.0
2008-08-26 10:55:00,15.53,15.54,15.52,15.53,14600.0,12.1928,12.2006,12.1849,12.1928,14600.0
2008-08-26 11:00:00,15.55,15.55,15.55,15.55,1600.0,12.2085,12.2085,12.2085,12.2085,1600.0
2008-08-26 11:05:00,15.53,15.53,15.49,15.49,109600.0,12.1928,12.1928,12.1614,12.1614,109600.0
2008-08-26 11:10:00,15.49,15.49,15.47,15.49,29000.0,12.1614,12.1614,12.1457,12.1614,29000.0
2008-08-26 11:15:00,15.5,15.51,15.48,15.49,129200.0,12.1692,12.1771,12.1535,12.1614,129200.0
2008-08-26 11:20:00,15.49,15.5,15.49,15.49,36000.0,12.1614,12.1692,12.1614,12.1614,36000.0
2008-08-26 11:25:00,15.49,15.52,15.49,15.51,21600.0,12.1614,12.1849,12.1614,12.1771,21600.0
2008-08-26 11:30:00,15.5,15.5,15.47,15.47,9000.0,12.1692,12.1692,12.1457,12.1457,9000.0
2008-08-26 11:35:00,15.47,15.49,15.46,15.49,31200.0,12.1457,12.1614,12.1378,12.1614,31200.0
2008-08-26 11:40:00,15.49,15.5,15.47,15.47,16000.0,12.1614,12.1692,12.1457,12.1457,16000.0
2008-08-26 11:45:00,15.48,15.5,15.47,15.47,29400.0,12.1535,12.1692,12.1457,12.1457,29400.0
2008-08-26 11:50:00,15.48,15.5,15.48,15.49,49400.0,12.1535,12.1692,12.1535,12.1614,49400.0
2008-08-26 11:55:00,15.49,15.53,15.49,15.5,77000.0,12.1614,12.1928,12.1614,12.1692,77000.0
2008-08-26 12:00:00,15.5,15.53,15.5,15.51,152800.0,12.1692,12.1928,12.1692,12.1771,152800.0
2008-08-26 12:05:00,15.51,15.53,15.51,15.51,51600.0,12.1771,12.1928,12.1771,12.1771,51600.0
2008-08-26 12:10:00,15.52,15.52,15.49,15.5,39600.0,12.1849,12.1849,12.1614,12.1692,39600.0
2008-08-26 12:15:00,15.49,15.5,15.49,15.5,38200.0,12.1614,12.1692,12.1614,12.1692,38200.0
2008-08-26 12:20:00,15.5,15.52,15.49,15.49,38400.0,12.1692,12.1849,12.1614,12.1614,38400.0
2008-08-26 12:25:00,15.5,15.5,15.47,15.47,36000.0,12.1692,12.1692,12.1457,12.1457,36000.0
2008-08-26 12:30:00,15.47,15.51,15.47,15.49,69600.0,12.1457,12.1771,12.1457,12.1614,69600.0
2008-08-26 12:35:00,15.49,15.51,15.49,15.49,53600.0,12.1614,12.1771,12.1614,12.1614,53600.0
2008-08-26 12:40:00,15.48,15.51,15.48,15.51,38400.0,12.1535,12.1771,12.1535,12.1771,38400.0
2008-08-26 12:45:00,15.52,15.53,15.49,15.49,97000.0,12.1849,12.1928,12.1614,12.1614,97000.0
2008-08-26 12:50:00,15.49,15.49,15.47,15.47,37200.0,12.1614,12.1614,12.1457,12.1457,37200.0
2008-08-26 12:55:00,15.47,15.48,15.47,15.48,29600.0,12.1457,12.1535,12.1457,12.1535,29600.0
2008-08-26 13:00:00,15.47,15.48,15.46,15.47,44000.0,12.1457,12.1535,12.1378,12.1457,44000.0
2008-08-26 13:05:00,15.47,15.48,15.46,15.47,39600.0,12.1457,12.1535,12.1378,12.1457,39600.0
2008-08-26 13:10:00,15.47,15.48,15.47,15.48,46600.0,12.1457,12.1535,12.1457,12.1535,46600.0
2008-08-26 13:15:00,15.49,15.49,15.47,15.47,31200.0,12.1614,12.1614,12.1457,12.1457,31200.0
2008-08-26 13:20:00,15.47,15.49,15.47,15.47,259600.0,12.1457,12.1614,12.1457,12.1457,259600.0
2008-08-26 13:25:00,15.47,15.48,15.47,15.47,39400.0,12.1457,12.1535,12.1457,12.1457,39400.0
2008-08-26 13:30:00,15.47,15.47,15.44,15.44,62600.0,12.1457,12.1457,12.1221,12.1221,62600.0
2008-08-26 13:35:00,15.44,15.46,15.44,15.44,22000.0,12.1221,12.1378,12.1221,12.1221,22000.0
2008-08-26 13:40:00,15.44,15.45,15.42,15.42,129200.0,12.1221,12.13,12.1064,12.1064,129200.0
2008-08-26 13:45:00,15.42,15.42,15.39,15.39,80800.0,12.1064,12.1064,12.0828,12.0828,80800.0
2008-08-26 13:50:00,15.39,15.45,15.39,15.44,111600.0,12.0828,12.13,12.0828,12.1221,111600.0
2008-08-26 13:55:00,15.44,15.44,15.4,15.41,53400.0,12.1221,12.1221,12.0907,12.0986,53400.0
2008-08-26 14:00:00,15.4,15.45,15.38,15.4,104200.0,12.0907,12.13,12.075,12.0907,104200.0
2008-08-26 14:05:00,15.4,15.44,15.39,15.43,109400.0,12.0907,12.1221,12.0828,12.1143,109400.0
2008-08-26 14:10:00,15.42,15.46,15.4,15.44,110000.0,12.1064,12.1378,12.0907,12.1221,110000.0
2008-08-26 14:15:00,15.44,15.45,15.4,15.42,81000.0,12.1221,12.13,12.0907,12.1064,81000.0
2008-08-26 14:20:00,15.42,15.43,15.4,15.4,111600.0,12.1064,12.1143,12.0907,12.0907,111600.0
2008-08-26 14:25:00,15.39,15.4,15.37,15.37,199800.0,12.0828,12.0907,12.0671,12.0671,199800.0
2008-08-26 14:30:00,15.37,15.39,15.35,15.38,104000.0,12.0671,12.0828,12.0514,12.075,104000.0
2008-08-26 14:35:00,15.38,15.39,15.37,15.38,65200.0,12.075,12.0828,12.0671,12.075,65200.0
2008-08-26 14:40:00,15.38,15.38,15.37,15.38,52600.0,12.075,12.075,12.0671,12.075,52600.0
2008-08-26 14:45:00,15.37,15.4,15.36,15.39,103800.0,12.0671,12.0907,12.0593,12.0828,103800.0
2008-08-26 14:50:00,15.38,15.4,15.38,15.38,86400.0,12.075,12.0907,12.075,12.075,86400.0
2008-08-26 14:55:00,15.38,15.4,15.37,15.38,62600.0,12.075,12.0907,12.0671,12.075,62600.0
2008-08-26 15:00:00,15.38,15.38,15.37,15.38,59400.0,12.075,12.075,12.0671,12.075,59400.0
2008-08-26 15:05:00,15.38,15.4,15.37,15.39,123200.0,12.075,12.0907,12.0671,12.0828,123200.0
2008-08-26 15:10:00,15.38,15.43,15.37,15.42,91000.0,12.075,12.1143,12.0671,12.1064,91000.0
2008-08-26 15:15:00,15.42,15.45,15.42,15.44,77800.0,12.1064,12.13,12.1064,12.1221,77800.0
2008-08-26 15:20:00,15.43,15.44,15.42,15.43,83000.0,12.1143,12.1221,12.1064,12.1143,83000.0
2008-08-26 15:25:00,15.42,15.44,15.41,15.44,53800.0,12.1064,12.1221,12.0986,12.1221,53800.0
2008-08-26 15:30:00,15.45,15.47,15.44,15.47,126200.0,12.13,12.1457,12.1221,12.1457,126200.0
2008-08-26 15:35:00,15.48,15.5,15.47,15.48,171600.0,12.1535,12.1692,12.1457,12.1535,171600.0
2008-08-26 15:40:00,15.48,15.51,15.48,15.48,283800.0,12.1535,12.1771,12.1535,12.1535,283800.0
2008-08-26 15:45:00,15.48,15.52,15.48,15.52,153800.0,12.1535,12.1849,12.1535,12.1849,153800.0
2008-08-26 15:50:00,15.52,15.54,15.52,15.53,307400.0,12.1849,12.2006,12.1849,12.1928,307400.0
2008-08-26 15:55:00,15.52,15.54,15.51,15.52,255200.0,12.1849,12.2006,12.1771,12.1849,255200.0
2008-08-26 16:00:00,15.52,15.59,15.52,15.59,1000.0,12.1849,12.2399,12.1849,12.2399,1000.0
2008-08-26 16:05:00,15.59,15.59,15.59,15.59,0.0,12.2399,12.2399,12.2399,12.2399,0.0
2008-08-26 16:10:00,15.59,15.59,15.59,15.59,0.0,12.2399,12.2399,12.2399,12.2399,0.0
2008-08-27 09:30:00,15.4,15.43,15.37,15.42,17800.0,12.0907,12.1143,12.0671,12.1064,17800.0
2008-08-27 09:35:00,15.42,15.47,15.41,15.47,54800.0,12.1064,12.1457,12.0986,12.1457,54800.0
2008-08-27 09:40:00,15.44,15.46,15.43,15.45,5000.0,12.1221,12.1378,12.1143,12.13,5000.0
2008-08-27 09:45:00,15.41,15.43,15.4,15.41,8800.0,12.0986,12.1143,12.0907,12.0986,8800.0
2008-08-27 09:50:00,15.42,15.42,15.41,15.42,24000.0,12.1064,12.1064,12.0986,12.1064,24000.0
2008-08-27 09:55:00,15.42,15.47,15.41,15.47,55600.0,12.1064,12.1457,12.0986,12.1457,55600.0
2008-08-27 10:00:00,15.47,15.53,15.46,15.52,143200.0,12.1457,12.1928,12.1378,12.1849,143200.0
2008-08-27 10:05:00,15.52,15.56,15.51,15.53,38200.0,12.1849,12.2163,12.1771,12.1928,38200.0
2008-08-27 10:10:00,15.52,15.54,15.52,15.52,35000.0,12.1849,12.2006,12.1849,12.1849,35000.0
2008-08-27 10:15:00,15.52,15.6,15.52,15.59,90800.0,12.1849,12.2477,12.1849,12.2399,90800.0
2008-08-27 10:20:00,15.59,15.65,15.59,15.65,184400.0,12.2399,12.287,12.2399,12.287,184400.0
2008-08-27 10:25:00,15.65,15.65,15.6,15.61,30200.0,12.287,12.287,12.2477,12.2556,30200.0
2008-08-27 10:30:00,15.6,15.65,15.6,15.64,80600.0,12.2477,12.287,12.2477,12.2791,80600.0
2008-08-27 10:35:00,15.63,15.64,15.6,15.61,171400.0,12.2713,12.2791,12.2477,12.2556,171400.0
2008-08-27 10:40:00,15.6,15.61,15.59,15.6,29400.0,12.2477,12.2556,12.2399,12.2477,29400.0
2008-08-27 10:45:00,15.6,15.61,15.57,15.58,121800.0,12.2477,12.2556,12.2242,12.232,121800.0
2008-08-27 10:50:00,15.59,15.6,15.55,15.55,102000.0,12.2399,12.2477,12.2085,12.2085,102000.0
2008-08-27 10:55:00,15.54,15.58,15.54,15.58,372200.0,12.2006,12.232,12.2006,12.232,372200.0
2008-08-27 11:00:00,15.59,15.59,15.55,15.56,54400.0,12.2399,12.2399,12.2085,12.2163,54400.0
2008-08-27 11:05:00,15.55,15.56,15.54,15.55,152400.0,12.2085,12.2163,12.2006,12.2085,152400.0
2008-08-27 11:10:00,15.54,15.56,15.54,15.55,43200.0,12.2006,12.2163,12.2006,12.2085,43200.0
2008-08-27 11:15:00,15.55,15.56,15.54,15.56,18600.0,12.2085,12.2163,12.2006,12.2163,18600.0
2008-08-27 11:20:00,15.56,15.6,15.56,15.6,22800.0,12.2163,12.2477,12.2163,12.2477,22800.0
2008-08-27 11:25:00,15.6,15.6,15.57,15.57,50400.0,12.2477,12.2477,12.2242,12.2242,50400.0
2008-08-27 11:30:00,15.56,15.56,15.54,15.56,43400.0,12.2163,12.2163,12.2006,12.2163,43400.0
2008-08-27 11:35:00,15.56,15.57,15.54,15.55,68600.0,12.2163,12.2242,12.2006,12.2085,68600.0
2008-08-27 11:40:00,15.55,15.57,15.55,15.57,50400.0,12.2085,12.2242,12.2085,12.2242,50400.0
2008-08-27 11:45:00,15.57,15.6,15.56,15.6,66800.0,12.2242,12.2477,12.2163,12.2477,66800.0
2008-08-27 11:50:00,15.59,15.6,15.59,15.6,44600.0,12.2399,12.2477,12.2399,12.2477,44600.0
2008-08-27 11:55:00,15.59,15.62,15.58,15.62,85400.0,12.2399,12.2634,12.232,12.2634,85400.0
2008-08-27 12:00:00,15.62,15.65,15.61,15.65,39000.0,12.2634,12.287,12.2556,12.287,39000.0
2008-08-27 12:05:00,15.65,15.67,15.64,15.65,70400.0,12.287,12.3027,12.2791,12.287,70400.0
2008-08-27 12:10:00,15.65,15.68,15.65,15.65,60000.0,12.287,12.3105,12.287,12.287,60000.0
2008-08-27 12:15:00,15.65,15.68,15.65,15.68,33000.0,12.287,12.3105,12.287,12.3105,33000.0
2008-08-27 12:20:00,15.69,15.71,15.69,15.7,14800.0,12.3184,12.3341,12.3184,12.3262,14800.0
2008-08-27 12:25:00,15.71,15.71,15.68,15.68,51400.0,12.3341,12.3341,12.3105,12.3105,51400.0
2008-08-27 12:30:00,15.68,15.69,15.65,15.67,187600.0,12.3105,12.3184,12.287,12.3027,187600.0
2008-08-27 12:35:00,15.67,15.68,15.65,15.65,48000.0,12.3027,12.3105,12.287,12.287,48000.0
2008-08-27 12:40:00,15.65,15.69,15.65,15.69,33000.0,12.287,12.3184,12.287,12.3184,33000.0
2008-08-27 12:45:00,15.69,15.72,15.69,15.71,30400.0,12.3184,12.3419,12.3184,12.3341,30400.0
2008-08-27 12:50:00,15.71,15.72,15.7,15.71,44000.0,12.3341,12.3419,12.3262,12.3341,44000.0
2008-08-27 12:55:00,15.71,15.72,15.71,15.71,86400.0,12.3341,12.3419,12.3341,12.3341,86400.0
2008-08-27 13:00:00,15.71,15.72,15.68,15.69,158200.0,12.3341,12.3419,12.3105,12.3184,158200.0
2008-08-27 13:05:00,15.69,15.69,15.67,15.67,21400.0,12.3184,12.3184,12.3027,12.3027,21400.0
2008-08-27 13:10:00,15.67,15.69,15.67,15.67,87000.0,12.3027,12.3184,12.3027,12.3027,87000.0
2008-08-27 13:15:00,15.67,15.69,15.67,15.68,78600.0,12.3027,12.3184,12.3027,12.3105,78600.0
2008-08-27 13:20:00,15.67,15.67,15.62,15.62,466000.0,12.3027,12.3027,12.2634,12.2634,466000.0
2008-08-27 13:25:00,15.63,15.63,15.62,15.62,208200.0,12.2713,12.2713,12.2634,12.2634,208200.0
2008-08-27 13:30:00,15.63,15.63,15.62,15.62,78800.0,12.2713,12.2713,12.2634,12.2634,78800.0
2008-08-27 13:35:00,15.62,15.65,15.62,15.65,226400.0,12.2634,12.287,12.2634,12.287,226400.0
2008-08-27 13:40:00,15.65,15.67,15.65,15.67,11800.0,12.287,12.3027,12.287,12.3027,11800.0
2008-08-27 13:45:00,15.67,15.67,15.67,15.67,24000.0,12.3027,12.3027,12.3027,12.3027,24000.0
2008-08-27 13:50:00,15.66,15.67,15.62,15.63,127800.0,12.2948,12.3027,12.2634,12.2713,127800.0
2008-08-27 13:55:00,15.64,15.65,15.63,15.63,135200.0,12.2791,12.287,12.2713,12.2713,135200.0
2008-08-27 14:00:00,15.63,15.63,15.63,15.63,47200.0,12.2713,12.2713,12.2713,12.2713,47200.0
2008-08-27 14:05:00,15.64,15.64,15.63,15.63,69400.0,12.2791,12.2791,12.2713,12.2713,69400.0
2008-08-27 14:10:00,15.63,15.63,15.61,15.63,67800.0,12.2713,12.2713,12.2556,12.2713,67800.0
2008-08-27 14:15:00,15.63,15.63,15.62,15.63,121400.0,12.2713,12.2713,12.2634,12.2713,121400.0
2008-08-27 14:20:00,15.64,15.65,15.63,15.63,65400.0,12.2791,12.287,12.2713,12.2713,65400.0
2008-08-27 14:25:00,15.64,15.65,15.63,15.64,68600.0,12.2791,12.287,12.2713,12.2791,68600.0
2008-08-27 14:30:00,15.63,15.64,15.63,15.64,5600.0,12.2713,12.2791,12.2713,12.2791,5600.0
2008-08-27 14:35:00,15.65,15.67,15.64,15.66,29600.0,12.287,12.3027,12.2791,12.2948,29600.0
2008-08-27 14:40:00,15.67,15.69,15.67,15.69,11800.0,12.3027,12.3184,12.3027,12.3184,11800.0
2008-08-27 14:45:00,15.69,15.7,15.67,15.69,113600.0,12.3184,12.3262,12.3027,12.3184,113600.0
2008-08-27 14:50:00,15.69,15.69,15.65,15.65,36800.0,12.3184,12.3184,12.287,12.287,36800.0
2008-08-27 14:55:00,15.65,15.65,15.63,15.64,28000.0,12.287,12.287,12.2713,12.2791,28000.0
2008-08-27 15:00:00,15.64,15.65,15.64,15.65,62800.0,12.2791,12.287,12.2791,12.287,62800.0
2008-08-27 15:05:00,15.65,15.67,15.65,15.67,104600.0,12.287,12.3027,12.287,12.3027,104600.0
2008-08-27 15:10:00,15.67,15.67,15.63,15.64,65600.0,12.3027,12.3027,12.2713,12.2791,65600.0
2008-08-27 15:15:00,15.63,15.64,15.61,15.61,62800.0,12.2713,12.2791,12.2556,12.2556,62800.0
2008-08-27 15:20:00,15.61,15.63,15.59,15.61,89000.0,12.2556,12.2713,12.2399,12.2556,89000.0
2008-08-27 15:25:00,15.61,15.63,15.58,15.59,75000.0,12.2556,12.2713,12.232,12.2399,75000.0
2008-08-27 15:30:00,15.59,15.6,15.56,15.59,81600.0,12.2399,12.2477,12.2163,12.2399,81600.0
2008-08-27 15:35:00,15.59,15.59,15.56,15.58,68800.0,12.2399,12.2399,12.2163,12.232,68800.0
2008-08-27 15:40:00,15.59,15.61,15.58,15.61,68400.0,12.2399,12.2556,12.232,12.2556,68400.0
2008-08-27 15:45:00,15.61,15.61,15.56,15.58,71000.0,12.2556,12.2556,12.2163,12.232,71000.0
2008-08-27 15:50:00,15.58,15.61,15.58,15.61,66400.0,12.232,12.2556,12.232,12.2556,66400.0
2008-08-27 15:55:00,15.61,15.62,15.6,15.61,33600.0,12.2556,12.2634,12.2477,12.2556,33600.0
2008-08-27 16:00:00,15.61,15.65,15.61,15.65,4200.0,12.2556,12.287,12.2556,12.287,4200.0
2008-08-27 16:05:00,15.65,15.65,15.65,15.65,0.0,12.287,12.287,12.287,12.287,0.0
2008-08-27 16:10:00,15.65,15.65,15.65,15.65,0.0,12.287,12.287,12.287,12.287,0.0
2008-08-28 09:30:00,15.75,15.83,15.65,15.83,13000.0,12.3655,12.4283,12.287,12.4283,13000.0
2008-08-28 09:35:00,15.82,15.85,15.81,15.83,86000.0,12.4204,12.444,12.4126,12.4283,86000.0
2008-08-28 09:40:00,15.81,15.87,15.81,15.81,25000.0,12.4126,12.4597,12.4126,12.4126,25000.0
2008-08-28 09:45:00,15.81,15.83,15.79,15.83,26200.0,12.4126,12.4283,12.3969,12.4283,26200.0
2008-08-28 09:50:00,15.81,15.81,15.76,15.78,18600.0,12.4126,12.4126,12.3733,12.389,18600.0
2008-08-28 09:55:00,15.77,15.79,15.77,15.79,84400.0,12.3812,12.3969,12.3812,12.3969,84400.0
2008-08-28 10:00:00,15.8,15.8,15.72,15.72,17000.0,12.4047,12.4047,12.3419,12.3419,17000.0
2008-08-28 10:05:00,15.72,15.74,15.7,15.71,30000.0,12.3419,12.3576,12.3262,12.3341,30000.0
2008-08-28 10:10:00,15.73,15.74,15.73,15.74,3400.0,12.3498,12.3576,12.3498,12.3576,3400.0
2008-08-28 10:15:00,15.76,15.76,15.74,15.74,105600.0,12.3733,12.3733,12.3576,12.3576,105600.0
2008-08-28 10:20:00,15.72,15.74,15.72,15.74,82200.0,12.3419,12.3576,12.3419,12.3576,82200.0
2008-08-28 10:25:00,15.74,15.75,15.74,15.75,78200.0,12.3576,12.3655,12.3576,12.3655,78200.0
2008-08-28 10:30:00,15.74,15.74,15.72,15.73,6200.0,12.3576,12.3576,12.3419,12.3498,6200.0
2008-08-28 10:35:00,15.74,15.77,15.74,15.77,301600.0,12.3576,12.3812,12.3576,12.3812,301600.0
2008-08-28 10:40:00,15.79,15.87,15.78,15.87,183000.0,12.3969,12.4597,12.389,12.4597,183000.0
2008-08-28 10:45:00,15.88,15.88,15.85,15.85,123400.0,12.4676,12.4676,12.444,12.444,123400.0
2008-08-28 10:50:00,15.85,15.88,15.84,15.87,107600.0,12.444,12.4676,12.4361,12.4597,107600.0
2008-08-28 10:55:00,15.86,15.88,15.85,15.85,51200.0,12.4519,12.4676,12.444,12.444,51200.0
2008-08-28 11:00:00,15.86,15.86,15.83,15.83,45800.0,12.4519,12.4519,12.4283,12.4283,45800.0
2008-08-28 11:05:00,15.83,15.86,15.83,15.85,37600.0,12.4283,12.4519,12.4283,12.444,37600.0
2008-08-28 11:10:00,15.85,15.87,15.85,15.87,21800.0,12.444,12.4597,12.444,12.4597,21800.0
2008-08-28 11:15:00,15.88,15.88,15.85,15.88,148400.0,12.4676,12.4676,12.444,12.4676,148400.0
2008-08-28 11:20:00,15.88,15.9,15.87,15.87,110200.0,12.4676,12.4833,12.4597,12.4597,110200.0
2008-08-28 11:25:00,15.87,15.9,15.87,15.9,159800.0,12.4597,12.4833,12.4597,12.4833,159800.0
2008-08-28 11:30:00,15.9,15.92,15.89,15.9,161400.0,12.4833,12.499,12.4754,12.4833,161400.0
2008-08-28 11:35:00,15.91,15.93,15.91,15.93,179400.0,12.4911,12.5068,12.4911,12.5068,179400.0
2008-08-28 11:40:00,15.92,15.92,15.88,15.91,279400.0,12.499,12.499,12.4676,12.4911,279400.0
2008-08-28 11:45:00,15.92,15.95,15.92,15.94,491400.0,12.499,12.5225,12.499,12.5147,491400.0
2008-08-28 11:50:00,15.94,15.94,15.9,15.93,280200.0,12.5147,12.5147,12.4833,12.5068,280200.0
2008-08-28 11:55:00,15.94,15.96,15.93,15.94,60200.0,12.5147,12.5304,12.5068,12.5147,60200.0
2008-08-28 12:00:00,15.95,15.95,15.93,15.94,88800.0,12.5225,12.5225,12.5068,12.5147,88800.0
2008-08-28 12:05:00,15.94,15.94,15.88,15.94,1135600.0,12.5147,12.5147,12.4676,12.5147,1135600.0
2008-08-28 12:10:00,15.94,15.94,15.93,15.93,69400.0,12.5147,12.5147,12.5068,12.5068,69400.0
2008-08-28 12:15:00,15.93,15.94,15.93,15.93,107600.0,12.5068,12.5147,12.5068,12.5068,107600.0
2008-08-28 12:20:00,15.94,15.94,15.92,15.92,30800.0,12.5147,12.5147,12.499,12.499,30800.0
2008-08-28 12:25:00,15.92,15.94,15.91,15.94,24800.0,12.499,12.5147,12.4911,12.5147,24800.0
2008-08-28 12:30:00,15.93,15.94,15.9,15.9,54600.0,12.5068,12.5147,12.4833,12.4833,54600.0
2008-08-28 12:35:00,15.9,15.9,15.89,15.9,26400.0,12.4833,12.4833,12.4754,12.4833,26400.0
2008-08-28 12:40:00,15.9,15.93,15.9,15.9,31200.0,12.4833,12.5068,12.4833,12.4833,31200.0
2008-08-28 12:45:00,15.91,15.92,15.9,15.91,7200.0,12.4911,12.499,12.4833,12.4911,7200.0
2008-08-28 12:50:00,15.9,15.93,15.9,15.93,116000.0,12.4833,12.5068,12.4833,12.5068,116000.0
2008-08-28 12:55:00,15.93,15.93,15.92,15.93,25600.0,12.5068,12.5068,12.499,12.5068,25600.0
2008-08-28 13:00:00,15.93,15.95,15.92,15.94,45800.0,12.5068,12.5225,12.499,12.5147,45800.0
2008-08-28 13:05:00,15.94,15.95,15.94,15.95,9200.0,12.5147,12.5225,12.5147,12.5225,9200.0
2008-08-28 13:10:00,15.94,15.96,15.93,15.96,33800.0,12.5147,12.5304,12.5068,12.5304,33800.0
2008-08-28 13:15:00,15.95,15.96,15.95,15.95,54000.0,12.5225,12.5304,12.5225,12.5225,54000.0
2008-08-28 13:20:00,15.95,15.97,15.95,15.96,74600.0,12.5225,12.5382,12.5225,12.5304,74600.0
2008-08-28 13:25:00,15.97,16.0,15.96,15.99,179000.0,12.5382,12.5618,12.5304,12.5539,179000.0
2008-08-28 13:30:00,15.99,16.0,15.99,16.0,25600.0,12.5539,12.5618,12.5539,12.5618,25600.0
2008-08-28 13:35:00,16.0,16.0,15.99,15.99,19000.0,12.5618,12.5618,12.5539,12.5539,19000.0
2008-08-28 13:40:00,15.99,15.99,15.99,15.99,93000.0,12.5539,12.5539,12.5539,12.5539,93000.0
2008-08-28 13:45:00,15.99,15.99,15.97,15.97,42200.0,12.5539,12.5539,12.5382,12.5382,42200.0
2008-08-28 13:50:00,15.97,15.98,15.97,15.97,65600.0,12.5382,12.5461,12.5382,12.5382,65600.0
2008-08-28 13:55:00,15.97,16.0,15.97,16.0,32600.0,12.5382,12.5618,12.5382,12.5618,32600.0
2008-08-28 14:00:00,15.99,15.99,15.97,15.97,71800.0,12.5539,12.5539,12.5382,12.5382,71800.0
2008-08-28 14:05:00,15.98,15.98,15.96,15.96,83800.0,12.5461,12.5461,12.5304,12.5304,83800.0
2008-08-28 14:10:00,15.96,16.0,15.96,15.99,85000.0,12.5304,12.5618,12.5304,12.5539,85000.0
2008-08-28 14:15:00,15.99,16.0,15.98,16.0,205600.0,12.5539,12.5618,12.5461,12.5618,205600.0
2008-08-28 14:20:00,15.99,16.02,15.99,16.02,88600.0,12.5539,12.5775,12.5539,12.5775,88600.0
2008-08-28 14:25:00,16.0,16.02,15.99,16.02,86800.0,12.5618,12.5775,12.5539,12.5775,86800.0
2008-08-28 14:30:00,16.02,16.05,16.02,16.04,79400.0,12.5775,12.601,12.5775,12.5932,79400.0
2008-08-28 14:35:00,16.04,16.05,16.03,16.04,48800.0,12.5932,12.601,12.5853,12.5932,48800.0
2008-08-28 14:40:00,16.04,16.04,16.02,16.04,98000.0,12.5932,12.5932,12.5775,12.5932,98000.0
2008-08-28 14:45:00,16.05,16.05,16.04,16.04,36600.0,12.601,12.601,12.5932,12.5932,36600.0
2008-08-28 14:50:00,16.04,16.06,16.04,16.06,37600.0,12.5932,12.6089,12.5932,12.6089,37600.0
2008-08-28 14:55:00,16.06,16.07,16.05,16.05,25800.0,12.6089,12.6167,12.601,12.601,25800.0
2008-08-28 15:00:00,16.04,16.05,16.03,16.05,36600.0,12.5932,12.601,12.5853,12.601,36600.0
2008-08-28 15:05:00,16.06,16.07,16.04,16.05,41200.0,12.6089,12.6167,12.5932,12.601,41200.0
2008-08-28 15:10:00,16.05,16.05,16.04,16.04,32200.0,12.601,12.601,12.5932,12.5932,32200.0
2008-08-28 15:15:00,16.04,16.06,16.04,16.06,71800.0,12.5932,12.6089,12.5932,12.6089,71800.0
2008-08-28 15:20:00,16.06,16.07,16.03,16.07,110000.0,12.6089,12.6167,12.5853,12.6167,110000.0
2008-08-28 15:25:00,16.07,16.08,16.03,16.06,244600.0,12.6167,12.6246,12.5853,12.6089,244600.0
2008-08-28 15:30:00,16.07,16.07,16.04,16.06,61000.0,12.6167,12.6167,12.5932,12.6089,61000.0
2008-08-28 15:35:00,16.06,16.08,16.06,16.08,71200.0,12.6089,12.6246,12.6089,12.6246,71200.0
2008-08-28 15:40:00,16.08,16.1,16.07,16.07,171600.0,12.6246,12.6403,12.6167,12.6167,171600.0
2008-08-28 15:45:00,16.07,16.08,16.06,16.06,182800.0,12.6167,12.6246,12.6089,12.6089,182800.0
2008-08-28 15:50:00,16.07,16.08,16.05,16.06,80600.0,12.6167,12.6246,12.601,12.6089,80600.0
2008-08-28 15:55:00,16.06,16.09,16.06,16.09,217200.0,12.6089,12.6324,12.6089,12.6324,217200.0
2008-08-28 16:00:00,16.09,16.09,16.09,16.09,200.0,12.6324,12.6324,12.6324,12.6324,200.0
2008-08-28 16:05:00,16.09,16.09,16.09,16.09,0.0,12.6324,12.6324,12.6324,12.6324,0.0
2008-08-28 16:10:00,16.09,16.09,16.09,16.09,0.0,12.6324,12.6324,12.6324,12.6324,0.0
2008-08-29 09:30:00,16.04,16.04,15.94,16.0,43200.0,12.5932,12.5932,12.5147,12.5618,43200.0
2008-08-29 09:35:00,16.0,16.08,16.0,16.0,21600.0,12.5618,12.6246,12.5618,12.5618,21600.0
2008-08-29 09:40:00,16.02,16.1,15.99,16.07,187000.0,12.5775,12.6403,12.5539,12.6167,187000.0
2008-08-29 09:45:00,16.07,16.12,16.06,16.11,109800.0,12.6167,12.656,12.6089,12.6481,109800.0
2008-08-29 09:50:00,16.11,16.12,16.1,16.12,192800.0,12.6481,12.656,12.6403,12.656,192800.0
2008-08-29 09:55:00,16.11,16.13,16.04,16.09,40400.0,12.6481,12.6638,12.5932,12.6324,40400.0
2008-08-29 10:00:00,16.11,16.11,16.01,16.05,62000.0,12.6481,12.6481,12.5696,12.601,62000.0
2008-08-29 10:05:00,16.04,16.05,16.01,16.05,21400.0,12.5932,12.601,12.5696,12.601,21400.0
2008-08-29 10:10:00,16.06,16.07,16.05,16.05,11600.0,12.6089,12.6167,12.601,12.601,11600.0
2008-08-29 10:15:00,16.05,16.05,16.0,16.01,48800.0,12.601,12.601,12.5618,12.5696,48800.0
2008-08-29 10:20:00,16.02,16.04,15.98,15.99,109400.0,12.5775,12.5932,12.5461,12.5539,109400.0
2008-08-29 10:25:00,15.99,16.0,15.99,15.99,66800.0,12.5539,12.5618,12.5539,12.5539,66800.0
2008-08-29 10:30:00,16.0,16.03,16.0,16.01,28800.0,12.5618,12.5853,12.5618,12.5696,28800.0
2008-08-29 10:35:00,16.02,16.03,16.0,16.02,22800.0,12.5775,12.5853,12.5618,12.5775,22800.0
2008-08-29 10:40:00,16.0,16.0,15.97,15.98,41800.0,12.5618,12.5618,12.5382,12.5461,41800.0
2008-08-29 10:45:00,15.97,15.99,15.97,15.99,21600.0,12.5382,12.5539,12.5382,12.5539,21600.0
2008-08-29 10:50:00,15.99,16.03,15.99,16.02,37000.0,12.5539,12.5853,12.5539,12.5775,37000.0
2008-08-29 10:55:00,16.02,16.05,16.02,16.04,110000.0,12.5775,12.601,12.5775,12.5932,110000.0
2008-08-29 11:00:00,16.04,16.08,16.04,16.06,59000.0,12.5932,12.6246,12.5932,12.6089,59000.0
2008-08-29 11:05:00,16.06,16.09,16.05,16.09,71400.0,12.6089,12.6324,12.601,12.6324,71400.0
2008-08-29 11:10:00,16.09,16.09,16.06,16.08,78200.0,12.6324,12.6324,12.6089,12.6246,78200.0
2008-08-29 11:15:00,16.09,16.11,16.09,16.11,118200.0,12.6324,12.6481,12.6324,12.6481,118200.0
2008-08-29 11:20:00,16.11,16.11,16.1,16.1,78200.0,12.6481,12.6481,12.6403,12.6403,78200.0
2008-08-29 11:25:00,16.09,16.11,16.09,16.09,59800.0,12.6324,12.6481,12.6324,12.6324,59800.0
2008-08-29 11:30:00,16.09,16.1,16.07,16.09,37800.0,12.6324,12.6403,12.6167,12.6324,37800.0
2008-08-29 11:35:00,16.09,16.09,16.06,16.06,32600.0,12.6324,12.6324,12.6089,12.6089,32600.0
2008-08-29 11:40:00,16.06,16.11,16.06,16.09,41800.0,12.6089,12.6481,12.6089,12.6324,41800.0
2008-08-29 11:45:00,16.09,16.11,16.05,16.08,96200.0,12.6324,12.6481,12.601,12.6246,96200.0
2008-08-29 11:50:00,16.08,16.1,16.07,16.1,37800.0,12.6246,12.6403,12.6167,12.6403,37800.0
2008-08-29 11:55:00,16.1,16.14,16.08,16.11,476200.0,12.6403,12.6717,12.6246,12.6481,476200.0
2008-08-29 12:00:00,16.11,16.11,16.09,16.09,57000.0,12.6481,12.6481,12.6324,12.6324,57000.0
2008-08-29 12:05:00,16.08,16.08,16.06,16.08,10000.0,12.6246,12.6246,12.6089,12.6246,10000.0
2008-08-29 12:10:00,16.07,16.08,16.07,16.08,1000.0,12.6167,12.6246,12.6167,12.6246,1000.0
2008-08-29 12:15:00,16.06,16.1,16.05,16.1,52000.0,12.6089,12.6403,12.601,12.6403,52000.0
2008-08-29 12:20:00,16.11,16.11,16.09,16.09,8600.0,12.6481,12.6481,12.6324,12.6324,8600.0
2008-08-29 12:25:00,16.1,16.1,16.08,16.09,5800.0,12.6403,12.6403,12.6246,12.6324,5800.0
2008-08-29 12:30:00,16.1,16.1,16.1,16.1,600.0,12.6403,12.6403,12.6403,12.6403,600.0
2008-08-29 12:35:00,16.1,16.11,16.1,16.11,9000.0,12.6403,12.6481,12.6403,12.6481,9000.0
2008-08-29 12:40:00,16.11,16.12,16.1,16.11,25800.0,12.6481,12.656,12.6403,12.6481,25800.0
2008-08-29 12:45:00,16.12,16.12,16.09,16.09,18400.0,12.656,12.656,12.6324,12.6324,18400.0
2008-08-29 12:50:00,16.1,16.16,16.1,16.16,52800.0,12.6403,12.6874,12.6403,12.6874,52800.0
2008-08-29 12:55:00,16.16,16.16,16.14,16.15,87000.0,12.6874,12.6874,12.6717,12.6795,87000.0
2008-08-29 13:00:00,16.15,16.18,16.15,16.18,99400.0,12.6795,12.7031,12.6795,12.7031,99400.0
2008-08-29 13:05:00,16.18,16.21,16.17,16.18,261800.0,12.7031,12.7266,12.6952,12.7031,261800.0
2008-08-29 13:10:00,16.18,16.19,16.17,16.19,64400.0,12.7031,12.7109,12.6952,12.7109,64400.0
2008-08-29 13:15:00,16.18,16.2,16.18,16.18,21600.0,12.7031,12.7188,12.7031,12.7031,21600.0
2008-08-29 13:20:00,16.19,16.24,16.18,16.23,193000.0,12.7109,12.7502,12.7031,12.7423,193000.0
2008-08-29 13:25:00,16.23,16.24,16.22,16.22,120000.0,12.7423,12.7502,12.7345,12.7345,120000.0
2008-08-29 13:30:00,16.23,16.23,16.22,16.22,114800.0,12.7423,12.7423,12.7345,12.7345,114800.0
2008-08-29 13:35:00,16.22,16.23,16.18,16.18,58400.0,12.7345,12.7423,12.7031,12.7031,58400.0
2008-08-29 13:40:00,16.18,16.18,16.17,16.18,18200.0,12.7031,12.7031,12.6952,12.7031,18200.0
2008-08-29 13:45:00,16.18,16.18,16.17,16.18,21400.0,12.7031,12.7031,12.6952,12.7031,21400.0
2008-08-29 13:50:00,16.18,16.18,16.15,16.15,24400.0,12.7031,12.7031,12.6795,12.6795,24400.0
2008-08-29 13:55:00,16.15,16.17,16.14,16.17,37200.0,12.6795,12.6952,12.6717,12.6952,37200.0
2008-08-29 14:00:00,16.17,16.18,16.16,16.16,29600.0,12.6952,12.7031,12.6874,12.6874,29600.0
2008-08-29 14:05:00,16.16,16.16,16.15,16.16,13200.0,12.6874,12.6874,12.6795,12.6874,13200.0
2008-08-29 14:10:00,16.16,16.18,16.16,16.18,26000.0,12.6874,12.7031,12.6874,12.7031,26000.0
2008-08-29 14:15:00,16.19,16.2,16.17,16.2,81400.0,12.7109,12.7188,12.6952,12.7188,81400.0
2008-08-29 14:20:00,16.21,16.21,16.16,16.16,43800.0,12.7266,12.7266,12.6874,12.6874,43800.0
2008-08-29 14:25:00,16.16,16.2,16.16,16.2,18800.0,12.6874,12.7188,12.6874,12.7188,18800.0
2008-08-29 14:30:00,16.2,16.2,16.18,16.18,24600.0,12.7188,12.7188,12.7031,12.7031,24600.0
2008-08-29 14:35:00,16.19,16.19,16.17,16.17,22200.0,12.7109,12.7109,12.6952,12.6952,22200.0
2008-08-29 14:40:00,16.17,16.18,16.17,16.17,22600.0,12.6952,12.7031,12.6952,12.6952,22600.0
2008-08-29 14:45:00,16.17,16.18,16.16,16.17,28400.0,12.6952,12.7031,12.6874,12.6952,28400.0
2008-08-29 14:50:00,16.16,16.16,16.15,16.16,10600.0,12.6874,12.6874,12.6795,12.6874,10600.0
2008-08-29 14:55:00,16.16,16.18,16.16,16.18,32600.0,12.6874,12.7031,12.6874,12.7031,32600.0
2008-08-29 15:00:00,16.18,16.18,16.16,16.16,30400.0,12.7031,12.7031,12.6874,12.6874,30400.0
2008-08-29 15:05:00,16.15,16.16,16.13,16.14,26400.0,12.6795,12.6874,12.6638,12.6717,26400.0
2008-08-29 15:10:00,16.14,16.15,16.11,16.15,39200.0,12.6717,12.6795,12.6481,12.6795,39200.0
2008-08-29 15:15:00,16.15,16.15,16.11,16.11,52800.0,12.6795,12.6795,12.6481,12.6481,52800.0
2008-08-29 15:20:00,16.11,16.11,16.1,16.11,94400.0,12.6481,12.6481,12.6403,12.6481,94400.0
2008-08-29 15:25:00,16.11,16.12,16.1,16.11,45400.0,12.6481,12.656,12.6403,12.6481,45400.0
2008-08-29 15:30:00,16.1,16.14,16.1,16.14,31600.0,12.6403,12.6717,12.6403,12.6717,31600.0
2008-08-29 15:35:00,16.15,16.15,16.13,16.13,28200.0,12.6795,12.6795,12.6638,12.6638,28200.0
2008-08-29 15:40:00,16.11,16.13,16.1,16.11,82000.0,12.6481,12.6638,12.6403,12.6481,82000.0
2008-08-29 15:45:00,16.11,16.14,16.11,16.13,83400.0,12.6481,12.6717,12.6481,12.6638,83400.0
2008-08-29 15:50:00,16.13,16.13,16.1,16.1,18000.0,12.6638,12.6638,12.6403,12.6403,18000.0
2008-08-29 15:55:00,16.1,16.11,16.08,16.11,121400.0,12.6403,12.6481,12.6246,12.6481,121400.0
2008-08-29 16:00:00,16.11,16.11,16.0,16.0,400.0,12.6481,12.6481,12.5618,12.5618,400.0
2008-08-29 16:05:00,16.0,16.0,16.0,16.0,0.0,12.5618,12.5618,12.5618,12.5618,0.0
2008-08-29 16:10:00,16.0,16.0,16.0,16.0,0.0,12.5618,12.5618,12.5618,12.5618,0.0
2008-09-02 09:30:00,16.36,16.72,16.25,16.71,492200.0,12.8444,13.127,12.758,13.1192,492200.0
2008-09-02 09:35:00,16.72,16.78,16.72,16.75,711600.0,13.127,13.1742,13.127,13.1506,711600.0
2008-09-02 09:40:00,16.75,16.82,16.74,16.75,699600.0,13.1506,13.2056,13.1427,13.1506,699600.0
2008-09-02 09:45:00,16.75,16.82,16.73,16.76,613000.0,13.1506,13.2056,13.1349,13.1584,613000.0
2008-09-02 09:50:00,16.77,16.77,16.68,16.7,485000.0,13.1663,13.1663,13.0956,13.1113,485000.0
2008-09-02 09:55:00,16.69,16.71,16.62,16.64,208600.0,13.1035,13.1192,13.0485,13.0642,208600.0
2008-09-02 10:00:00,16.64,16.7,16.63,16.7,130200.0,13.0642,13.1113,13.0564,13.1113,130200.0
2008-09-02 10:05:00,16.7,16.71,16.62,16.64,336800.0,13.1113,13.1192,13.0485,13.0642,336800.0
2008-09-02 10:10:00,16.64,16.64,16.59,16.63,162400.0,13.0642,13.0642,13.025,13.0564,162400.0
2008-09-02 10:15:00,16.63,16.65,16.59,16.6,130000.0,13.0564,13.0721,13.025,13.0328,130000.0
2008-09-02 10:20:00,16.59,16.59,16.55,16.57,291400.0,13.025,13.025,12.9936,13.0093,291400.0
2008-09-02 10:25:00,16.57,16.58,16.55,16.58,89600.0,13.0093,13.0171,12.9936,13.0171,89600.0
2008-09-02 10:30:00,16.57,16.58,16.56,16.57,140800.0,13.0093,13.0171,13.0014,13.0093,140800.0
2008-09-02 10:35:00,16.57,16.59,16.56,16.56,169800.0,13.0093,13.025,13.0014,13.0014,169800.0
2008-09-02 10:40:00,16.56,16.57,16.5,16.5,428600.0,13.0014,13.0093,12.9543,12.9543,428600.0
2008-09-02 10:45:00,16.5,16.53,16.47,16.53,138200.0,12.9543,12.9779,12.9308,12.9779,138200.0
2008-09-02 10:50:00,16.53,16.55,16.51,16.53,356200.0,12.9779,12.9936,12.9622,12.9779,356200.0
2008-09-02 10:55:00,16.52,16.55,16.51,16.55,148200.0,12.97,12.9936,12.9622,12.9936,148200.0
2008-09-02 11:00:00,16.54,16.57,16.54,16.56,346600.0,12.9857,13.0093,12.9857,13.0014,346600.0
2008-09-02 11:05:00,16.56,16.59,16.56,16.56,134400.0,13.0014,13.025,13.0014,13.0014,134400.0
2008-09-02 11:10:00,16.56,16.6,16.56,16.58,95200.0,13.0014,13.0328,13.0014,13.0171,95200.0
2008-09-02 11:15:00,16.58,16.6,16.58,16.6,66400.0,13.0171,13.0328,13.0171,13.0328,66400.0
2008-09-02 11:20:00,16.6,16.6,16.55,16.57,164400.0,13.0328,13.0328,12.9936,13.0093,164400.0
2008-09-02 11:25:00,16.57,16.62,16.56,16.62,366000.0,13.0093,13.0485,13.0014,13.0485,366000.0
2008-09-02 11:30:00,16.61,16.66,16.61,16.66,125400.0,13.0407,13.0799,13.0407,13.0799,125400.0
2008-09-02 11:35:00,16.66,16.66,16.65,16.65,152000.0,13.0799,13.0799,13.0721,13.0721,152000.0
2008-09-02 11:40:00,16.66,16.66,16.63,16.64,154200.0,13.0799,13.0799,13.0564,13.0642,154200.0
2008-09-02 11:45:00,16.64,16.65,16.62,16.64,164600.0,13.0642,13.0721,13.0485,13.0642,164600.0
2008-09-02 11:50:00,16.64,16.66,16.62,16.65,242800.0,13.0642,13.0799,13.0485,13.0721,242800.0
2008-09-02 11:55:00,16.65,16.68,16.64,16.64,96200.0,13.0721,13.0956,13.0642,13.0642,96200.0
2008-09-02 12:00:00,16.64,16.64,16.62,16.63,74200.0,13.0642,13.0642,13.0485,13.0564,74200.0
2008-09-02 12:05:00,16.63,16.65,16.63,16.65,84000.0,13.0564,13.0721,13.0564,13.0721,84000.0
2008-09-02 12:10:00,16.65,16.65,16.63,16.65,39600.0,13.0721,13.0721,13.0564,13.0721,39600.0
2008-09-02 12:15:00,16.65,16.66,16.63,16.65,75800.0,13.0721,13.0799,13.0564,13.0721,75800.0
2008-09-02 12:20:00,16.66,16.67,16.59,16.6,149000.0,13.0799,13.0878,13.025,13.0328,149000.0
2008-09-02 12:25:00,16.59,16.59,16.55,16.56,229800.0,13.025,13.025,12.9936,13.0014,229800.0
2008-09-02 12:30:00,16.57,16.58,16.54,16.55,205000.0,13.0093,13.0171,12.9857,12.9936,205000.0
2008-09-02 12:35:00,16.55,16.58,16.54,16.56,94800.0,12.9936,13.0171,12.9857,13.0014,94800.0
2008-09-02 12:40:00,16.56,16.57,16.54,16.57,273400.0,13.0014,13.0093,12.9857,13.0093,273400.0
2008-09-02 12:45:00,16.57,16.58,16.56,16.57,269400.0,13.0093,13.0171,13.0014,13.0093,269400.0
2008-09-02 12:50:00,16.57,16.6,16.56,16.59,163800.0,13.0093,13.0328,13.0014,13.025,163800.0
2008-09-02 12:55:00,16.59,16.6,16.58,16.58,73800.0,13.025,13.0328,13.0171,13.0171,73800.0
2008-09-02 13:00:00,16.58,16.58,16.55,16.56,92000.0,13.0171,13.0171,12.9936,13.0014,92000.0
2008-09-02 13:05:00,16.56,16.58,16.55,16.58,110400.0,13.0014,13.0171,12.9936,13.0171,110400.0
2008-09-02 13:10:00,16.58,16.61,16.57,16.59,24000.0,13.0171,13.0407,13.0093,13.025,24000.0
2008-09-02 13:15:00,16.59,16.6,16.59,16.59,37400.0,13.025,13.0328,13.025,13.025,37400.0
2008-09-02 13:20:00,16.59,16.59,16.57,16.58,13600.0,13.025,13.025,13.0093,13.0171,13600.0
2008-09-02 13:25:00,16.58,16.61,16.58,16.61,28400.0,13.0171,13.0407,13.0171,13.0407,28400.0
2008-09-02 13:30:00,16.61,16.64,16.59,16.64,58400.0,13.0407,13.0642,13.025,13.0642,58400.0
2008-09-02 13:35:00,16.64,16.64,16.62,16.63,38400.0,13.0642,13.0642,13.0485,13.0564,38400.0
2008-09-02 13:40:00,16.63,16.64,16.59,16.6,562400.0,13.0564,13.0642,13.025,13.0328,562400.0
2008-09-02 13:45:00,16.6,16.6,16.55,16.55,322800.0,13.0328,13.0328,12.9936,12.9936,322800.0
2008-09-02 13:50:00,16.54,16.54,16.5,16.5,213800.0,12.9857,12.9857,12.9543,12.9543,213800.0
2008-09-02 13:55:00,16.51,16.51,16.47,16.5,447800.0,12.9622,12.9622,12.9308,12.9543,447800.0
2008-09-02 14:00:00,16.49,16.55,16.48,16.53,245400.0,12.9465,12.9936,12.9386,12.9779,245400.0
2008-09-02 14:05:00,16.52,16.54,16.47,16.47,278400.0,12.97,12.9857,12.9308,12.9308,278400.0
2008-09-02 14:10:00,16.48,16.49,16.45,16.48,123200.0,12.9386,12.9465,12.9151,12.9386,123200.0
2008-09-02 14:15:00,16.48,16.48,16.45,16.45,307200.0,12.9386,12.9386,12.9151,12.9151,307200.0
2008-09-02 14:20:00,16.45,16.48,16.43,16.45,259000.0,12.9151,12.9386,12.8994,12.9151,259000.0
2008-09-02 14:25:00,16.44,16.44,16.38,16.39,1023600.0,12.9072,12.9072,12.8601,12.868,1023600.0
2008-09-02 14:30:00,16.39,16.43,16.38,16.43,474000.0,12.868,12.8994,12.8601,12.8994,474000.0
2008-09-02 14:35:00,16.43,16.43,16.4,16.4,84000.0,12.8994,12.8994,12.8758,12.8758,84000.0
2008-09-02 14:40:00,16.4,16.43,16.4,16.41,72400.0,12.8758,12.8994,12.8758,12.8837,72400.0
2008-09-02 14:45:00,16.41,16.43,16.39,16.43,221200.0,12.8837,12.8994,12.868,12.8994,221200.0
2008-09-02 14:50:00,16.42,16.43,16.39,16.4,690000.0,12.8915,12.8994,12.868,12.8758,690000.0
2008-09-02 14:55:00,16.4,16.41,16.31,16.31,458200.0,12.8758,12.8837,12.8052,12.8052,458200.0
2008-09-02 15:00:00,16.31,16.35,16.21,16.21,2739000.0,12.8052,12.8366,12.7266,12.7266,2739000.0
2008-09-02 15:05:00,16.22,16.33,16.22,16.31,268600.0,12.7345,12.8209,12.7345,12.8052,268600.0
2008-09-02 15:10:00,16.31,16.33,16.3,16.33,103800.0,12.8052,12.8209,12.7973,12.8209,103800.0
2008-09-02 15:15:00,16.33,16.35,16.31,16.33,149600.0,12.8209,12.8366,12.8052,12.8209,149600.0
2008-09-02 15:20:00,16.33,16.34,16.32,16.33,236000.0,12.8209,12.8287,12.813,12.8209,236000.0
2008-09-02 15:25:00,16.33,16.37,16.32,16.36,281400.0,12.8209,12.8523,12.813,12.8444,281400.0
2008-09-02 15:30:00,16.35,16.4,16.35,16.39,385600.0,12.8366,12.8758,12.8366,12.868,385600.0
2008-09-02 15:35:00,16.4,16.4,16.38,16.4,314200.0,12.8758,12.8758,12.8601,12.8758,314200.0
2008-09-02 15:40:00,16.4,16.4,16.36,16.37,286600.0,12.8758,12.8758,12.8444,12.8523,286600.0
2008-09-02 15:45:00,16.37,16.4,16.36,16.4,455600.0,12.8523,12.8758,12.8444,12.8758,455600.0
2008-09-02 15:50:00,16.39,16.42,16.37,16.42,362200.0,12.868,12.8915,12.8523,12.8915,362200.0
2008-09-02 15:55:00,16.42,16.44,16.41,16.44,472400.0,12.8915,12.9072,12.8837,12.9072,472400.0
2008-09-02 16:00:00,16.43,16.58,16.41,16.44,19000.0,12.8994,13.0171,12.8837,12.9072,19000.0
2008-09-02 16:05:00,16.41,16.41,16.41,16.41,800.0,12.8837,12.8837,12.8837,12.8837,800.0
2008-09-02 16:10:00,16.4,16.4,16.38,16.4,4000.0,12.8758,12.8758,12.8601,12.8758,4000.0
2008-09-03 09:30:00,16.4,16.43,16.33,16.41,123600.0,12.8758,12.8994,12.8209,12.8837,123600.0
2008-09-03 09:35:00,16.41,16.42,16.34,16.35,347000.0,12.8837,12.8915,12.8287,12.8366,347000.0
2008-09-03 09:40:00,16.35,16.45,16.33,16.42,266200.0,12.8366,12.9151,12.8209,12.8915,266200.0
2008-09-03 09:45:00,16.41,16.47,16.39,16.47,125000.0,12.8837,12.9308,12.868,12.9308,125000.0
2008-09-03 09:50:00,16.49,16.54,16.49,16.54,77600.0,12.9465,12.9857,12.9465,12.9857,77600.0
2008-09-03 09:55:00,16.54,16.63,16.54,16.63,546200.0,12.9857,13.0564,12.9857,13.0564,546200.0
2008-09-03 10:00:00,16.63,16.66,16.58,16.65,656800.0,13.0564,13.0799,13.0171,13.0721,656800.0
2008-09-03 10:05:00,16.65,16.69,16.6,16.6,457000.0,13.0721,13.1035,13.0328,13.0328,457000.0
2008-09-03 10:10:00,16.6,16.6,16.55,16.58,444400.0,13.0328,13.0328,12.9936,13.0171,444400.0
2008-09-03 10:15:00,16.58,16.61,16.57,16.6,194000.0,13.0171,13.0407,13.0093,13.0328,194000.0
2008-09-03 10:20:00,16.6,16.7,16.59,16.69,216400.0,13.0328,13.1113,13.025,13.1035,216400.0
2008-09-03 10:25:00,16.7,16.7,16.64,16.66,249200.0,13.1113,13.1113,13.0642,13.0799,249200.0
2008-09-03 10:30:00,16.66,16.68,16.65,16.66,289000.0,13.0799,13.0956,13.0721,13.0799,289000.0
2008-09-03 10:35:00,16.66,16.74,16.65,16.71,420000.0,13.0799,13.1427,13.0721,13.1192,420000.0
2008-09-03 10:40:00,16.72,16.78,16.72,16.75,629800.0,13.127,13.1742,13.127,13.1506,629800.0
2008-09-03 10:45:00,16.75,16.78,16.73,16.76,589400.0,13.1506,13.1742,13.1349,13.1584,589400.0
2008-09-03 10:50:00,16.76,16.77,16.68,16.68,249000.0,13.1584,13.1663,13.0956,13.0956,249000.0
2008-09-03 10:55:00,16.68,16.72,16.68,16.7,228000.0,13.0956,13.127,13.0956,13.1113,228000.0
2008-09-03 11:00:00,16.7,16.75,16.7,16.75,354000.0,13.1113,13.1506,13.1113,13.1506,354000.0
2008-09-03 11:05:00,16.75,16.75,16.72,16.72,268600.0,13.1506,13.1506,13.127,13.127,268600.0
2008-09-03 11:10:00,16.72,16.75,16.68,16.7,104800.0,13.127,13.1506,13.0956,13.1113,104800.0
2008-09-03 11:15:00,16.7,16.7,16.63,16.66,471600.0,13.1113,13.1113,13.0564,13.0799,471600.0
2008-09-03 11:20:00,16.66,16.72,16.65,16.68,364600.0,13.0799,13.127,13.0721,13.0956,364600.0
2008-09-03 11:25:00,16.68,16.72,16.68,16.68,168400.0,13.0956,13.127,13.0956,13.0956,168400.0
2008-09-03 11:30:00,16.68,16.68,16.64,16.64,60000.0,13.0956,13.0956,13.0642,13.0642,60000.0
2008-09-03 11:35:00,16.64,16.64,16.57,16.58,274200.0,13.0642,13.0642,13.0093,13.0171,274200.0
2008-09-03 11:40:00,16.58,16.58,16.55,16.57,296400.0,13.0171,13.0171,12.9936,13.0093,296400.0
2008-09-03 11:45:00,16.57,16.57,16.55,16.56,134400.0,13.0093,13.0093,12.9936,13.0014,134400.0
2008-09-03 11:50:00,16.56,16.61,16.56,16.6,90600.0,13.0014,13.0407,13.0014,13.0328,90600.0
2008-09-03 11:55:00,16.6,16.6,16.49,16.52,333600.0,13.0328,13.0328,12.9465,12.97,333600.0
2008-09-03 12:00:00,16.53,16.54,16.48,16.5,328600.0,12.9779,12.9857,12.9386,12.9543,328600.0
2008-09-03 12:05:00,16.5,16.54,16.5,16.5,131800.0,12.9543,12.9857,12.9543,12.9543,131800.0
2008-09-03 12:10:00,16.5,16.56,16.48,16.56,124200.0,12.9543,13.0014,12.9386,13.0014,124200.0
2008-09-03 12:15:00,16.56,16.58,16.52,16.54,102600.0,13.0014,13.0171,12.97,12.9857,102600.0
2008-09-03 12:20:00,16.54,16.56,16.5,16.54,541600.0,12.9857,13.0014,12.9543,12.9857,541600.0
2008-09-03 12:25:00,16.54,16.57,16.54,16.56,242400.0,12.9857,13.0093,12.9857,13.0014,242400.0
2008-09-03 12:30:00,16.56,16.56,16.5,16.52,202800.0,13.0014,13.0014,12.9543,12.97,202800.0
2008-09-03 12:35:00,16.52,16.61,16.52,16.61,249600.0,12.97,13.0407,12.97,13.0407,249600.0
2008-09-03 12:40:00,16.61,16.61,16.57,16.57,59800.0,13.0407,13.0407,13.0093,13.0093,59800.0
2008-09-03 12:45:00,16.58,16.59,16.56,16.57,50400.0,13.0171,13.025,13.0014,13.0093,50400.0
2008-09-03 12:50:00,16.58,16.6,16.58,16.6,31800.0,13.0171,13.0328,13.0171,13.0328,31800.0
2008-09-03 12:55:00,16.59,16.59,16.56,16.58,177000.0,13.025,13.025,13.0014,13.0171,177000.0
2008-09-03 13:00:00,16.58,16.58,16.53,16.58,300000.0,13.0171,13.0171,12.9779,13.0171,300000.0
2008-09-03 13:05:00,16.58,16.61,16.58,16.6,74000.0,13.0171,13.0407,13.0171,13.0328,74000.0
2008-09-03 13:10:00,16.6,16.63,16.58,16.63,119200.0,13.0328,13.0564,13.0171,13.0564,119200.0
2008-09-03 13:15:00,16.64,16.64,16.6,16.61,172200.0,13.0642,13.0642,13.0328,13.0407,172200.0
2008-09-03 13:20:00,16.62,16.64,16.6,16.63,137600.0,13.0485,13.0642,13.0328,13.0564,137600.0
2008-09-03 13:25:00,16.61,16.63,16.6,16.61,117800.0,13.0407,13.0564,13.0328,13.0407,117800.0
2008-09-03 13:30:00,16.6,16.63,16.59,16.6,428800.0,13.0328,13.0564,13.025,13.0328,428800.0
2008-09-03 13:35:00,16.6,16.61,16.6,16.6,112200.0,13.0328,13.0407,13.0328,13.0328,112200.0
2008-09-03 13:40:00,16.6,16.61,16.58,16.6,364200.0,13.0328,13.0407,13.0171,13.0328,364200.0
2008-09-03 13:45:00,16.6,16.65,16.59,16.65,192800.0,13.0328,13.0721,13.025,13.0721,192800.0
2008-09-03 13:50:00,16.65,16.68,16.63,16.65,318600.0,13.0721,13.0956,13.0564,13.0721,318600.0
2008-09-03 13:55:00,16.64,16.65,16.62,16.63,162200.0,13.0642,13.0721,13.0485,13.0564,162200.0
2008-09-03 14:00:00,16.62,16.66,16.56,16.64,688600.0,13.0485,13.0799,13.0014,13.0642,688600.0
2008-09-03 14:05:00,16.64,16.64,16.56,16.58,751200.0,13.0642,13.0642,13.0014,13.0171,751200.0
2008-09-03 14:10:00,16.58,16.58,16.53,16.56,106000.0,13.0171,13.0171,12.9779,13.0014,106000.0
2008-09-03 14:15:00,16.56,16.59,16.54,16.58,92800.0,13.0014,13.025,12.9857,13.0171,92800.0
2008-09-03 14:20:00,16.57,16.58,16.53,16.56,198400.0,13.0093,13.0171,12.9779,13.0014,198400.0
2008-09-03 14:25:00,16.56,16.61,16.55,16.58,185400.0,13.0014,13.0407,12.9936,13.0171,185400.0
2008-09-03 14:30:00,16.58,16.61,16.57,16.61,71000.0,13.0171,13.0407,13.0093,13.0407,71000.0
2008-09-03 14:35:00,16.6,16.65,16.58,16.65,133800.0,13.0328,13.0721,13.0171,13.0721,133800.0
2008-09-03 14:40:00,16.65,16.66,16.62,16.63,428600.0,13.0721,13.0799,13.0485,13.0564,428600.0
2008-09-03 14:45:00,16.63,16.64,16.61,16.61,50600.0,13.0564,13.0642,13.0407,13.0407,50600.0
2008-09-03 14:50:00,16.6,16.61,16.59,16.59,48000.0,13.0328,13.0407,13.025,13.025,48000.0
2008-09-03 14:55:00,16.59,16.64,16.59,16.63,104600.0,13.025,13.0642,13.025,13.0564,104600.0
2008-09-03 15:00:00,16.62,16.65,16.61,16.61,52400.0,13.0485,13.0721,13.0407,13.0407,52400.0
2008-09-03 15:05:00,16.61,16.63,16.6,16.61,52000.0,13.0407,13.0564,13.0328,13.0407,52000.0
2008-09-03 15:10:00,16.61,16.65,16.6,16.64,140400.0,13.0407,13.0721,13.0328,13.0642,140400.0
2008-09-03 15:15:00,16.65,16.66,16.6,16.65,151800.0,13.0721,13.0799,13.0328,13.0721,151800.0
2008-09-03 15:20:00,16.65,16.72,16.63,16.7,233800.0,13.0721,13.127,13.0564,13.1113,233800.0
2008-09-03 15:25:00,16.71,16.72,16.68,16.68,185800.0,13.1192,13.127,13.0956,13.0956,185800.0
2008-09-03 15:30:00,16.68,16.68,16.64,16.68,296000.0,13.0956,13.0956,13.0642,13.0956,296000.0
2008-09-03 15:35:00,16.68,16.77,16.68,16.76,1304000.0,13.0956,13.1663,13.0956,13.1584,1304000.0
2008-09-03 15:40:00,16.76,16.77,16.71,16.71,268600.0,13.1584,13.1663,13.1192,13.1192,268600.0
2008-09-03 15:45:00,16.72,16.73,16.68,16.7,238800.0,13.127,13.1349,13.0956,13.1113,238800.0
2008-09-03 15:50:00,16.7,16.74,16.68,16.73,378200.0,13.1113,13.1427,13.0956,13.1349,378200.0
2008-09-03 15:55:00,16.73,16.73,16.7,16.7,550800.0,13.1349,13.1349,13.1113,13.1113,550800.0
2008-09-03 16:00:00,16.7,16.7,16.7,16.7,800.0,13.1113,13.1113,13.1113,13.1113,800.0
2008-09-03 16:05:00,16.7,16.7,16.7,16.7,0.0,13.1113,13.1113,13.1113,13.1113,0.0
2008-09-03 16:10:00,16.69,16.69,16.69,16.69,2400.0,13.1035,13.1035,13.1035,13.1035,2400.0
2008-09-04 09:30:00,16.5,16.58,16.49,16.5,624000.0,12.9543,13.0171,12.9465,12.9543,624000.0
2008-09-04 09:35:00,16.5,16.68,16.5,16.64,714400.0,12.9543,13.0956,12.9543,13.0642,714400.0
2008-09-04 09:40:00,16.64,16.68,16.64,16.68,372000.0,13.0642,13.0956,13.0642,13.0956,372000.0
2008-09-04 09:45:00,16.68,16.68,16.61,16.62,852200.0,13.0956,13.0956,13.0407,13.0485,852200.0
2008-09-04 09:50:00,16.63,16.63,16.6,16.62,288800.0,13.0564,13.0564,13.0328,13.0485,288800.0
2008-09-04 09:55:00,16.62,16.65,16.59,16.59,301000.0,13.0485,13.0721,13.025,13.025,301000.0
2008-09-04 10:00:00,16.59,16.63,16.57,16.61,311800.0,13.025,13.0564,13.0093,13.0407,311800.0
2008-09-04 10:05:00,16.62,16.65,16.59,16.63,266200.0,13.0485,13.0721,13.025,13.0564,266200.0
2008-09-04 10:10:00,16.63,16.66,16.62,16.65,154400.0,13.0564,13.0799,13.0485,13.0721,154400.0
2008-09-04 10:15:00,16.64,16.67,16.61,16.67,68200.0,13.0642,13.0878,13.0407,13.0878,68200.0
2008-09-04 10:20:00,16.68,16.71,16.67,16.69,118200.0,13.0956,13.1192,13.0878,13.1035,118200.0
2008-09-04 10:25:00,16.69,16.69,16.65,16.67,334200.0,13.1035,13.1035,13.0721,13.0878,334200.0
2008-09-04 10:30:00,16.66,16.66,16.55,16.55,499600.0,13.0799,13.0799,12.9936,12.9936,499600.0
2008-09-04 10:35:00,16.55,16.57,16.52,16.56,956000.0,12.9936,13.0093,12.97,13.0014,956000.0
2008-09-04 10:40:00,16.56,16.56,16.49,16.52,683400.0,13.0014,13.0014,12.9465,12.97,683400.0
2008-09-04 10:45:00,16.52,16.54,16.48,16.48,851000.0,12.97,12.9857,12.9386,12.9386,851000.0
2008-09-04 10:50:00,16.48,16.52,16.47,16.5,509200.0,12.9386,12.97,12.9308,12.9543,509200.0
2008-09-04 10:55:00,16.5,16.51,16.48,16.5,212400.0,12.9543,12.9622,12.9386,12.9543,212400.0
2008-09-04 11:00:00,16.5,16.53,16.48,16.5,384000.0,12.9543,12.9779,12.9386,12.9543,384000.0
2008-09-04 11:05:00,16.5,16.5,16.46,16.5,132000.0,12.9543,12.9543,12.9229,12.9543,132000.0
2008-09-04 11:10:00,16.5,16.5,16.46,16.49,265800.0,12.9543,12.9543,12.9229,12.9465,265800.0
2008-09-04 11:15:00,16.49,16.54,16.47,16.54,282000.0,12.9465,12.9857,12.9308,12.9857,282000.0
2008-09-04 11:20:00,16.54,16.54,16.47,16.49,358800.0,12.9857,12.9857,12.9308,12.9465,358800.0
2008-09-04 11:25:00,16.49,16.54,16.49,16.53,124200.0,12.9465,12.9857,12.9465,12.9779,124200.0
2008-09-04 11:30:00,16.53,16.54,16.5,16.5,166800.0,12.9779,12.9857,12.9543,12.9543,166800.0
2008-09-04 11:35:00,16.51,16.53,16.5,16.52,99200.0,12.9622,12.9779,12.9543,12.97,99200.0
2008-09-04 11:40:00,16.53,16.57,16.52,16.56,115000.0,12.9779,13.0093,12.97,13.0014,115000.0
2008-09-04 11:45:00,16.56,16.61,16.55,16.6,318800.0,13.0014,13.0407,12.9936,13.0328,318800.0
2008-09-04 11:50:00,16.6,16.63,16.6,16.61,71200.0,13.0328,13.0564,13.0328,13.0407,71200.0
2008-09-04 11:55:00,16.61,16.61,16.57,16.57,191000.0,13.0407,13.0407,13.0093,13.0093,191000.0
2008-09-04 12:00:00,16.58,16.62,16.58,16.61,80000.0,13.0171,13.0485,13.0171,13.0407,80000.0
2008-09-04 12:05:00,16.61,16.63,16.6,16.63,79400.0,13.0407,13.0564,13.0328,13.0564,79400.0
2008-09-04 12:10:00,16.63,16.63,16.58,16.6,108800.0,13.0564,13.0564,13.0171,13.0328,108800.0
2008-09-04 12:15:00,16.6,16.63,16.6,16.61,225400.0,13.0328,13.0564,13.0328,13.0407,225400.0
2008-09-04 12:20:00,16.61,16.64,16.61,16.61,139600.0,13.0407,13.0642,13.0407,13.0407,139600.0
2008-09-04 12:25:00,16.62,16.63,16.6,16.63,65600.0,13.0485,13.0564,13.0328,13.0564,65600.0
2008-09-04 12:30:00,16.63,16.64,16.61,16.64,155400.0,13.0564,13.0642,13.0407,13.0642,155400.0
2008-09-04 12:35:00,16.64,16.66,16.64,16.66,77200.0,13.0642,13.0799,13.0642,13.0799,77200.0
2008-09-04 12:40:00,16.65,16.65,16.61,16.62,115000.0,13.0721,13.0721,13.0407,13.0485,115000.0
2008-09-04 12:45:00,16.61,16.62,16.57,16.58,173200.0,13.0407,13.0485,13.0093,13.0171,173200.0
2008-09-04 12:50:00,16.58,16.59,16.56,16.58,366000.0,13.0171,13.025,13.0014,13.0171,366000.0
2008-09-04 12:55:00,16.58,16.59,16.58,16.58,169200.0,13.0171,13.025,13.0171,13.0171,169200.0
2008-09-04 13:00:00,16.58,16.6,16.58,16.59,189000.0,13.0171,13.0328,13.0171,13.025,189000.0
2008-09-04 13:05:00,16.58,16.58,16.55,16.58,258000.0,13.0171,13.0171,12.9936,13.0171,258000.0
2008-09-04 13:10:00,16.58,16.59,16.56,16.56,147800.0,13.0171,13.025,13.0014,13.0014,147800.0
2008-09-04 13:15:00,16.56,16.57,16.54,16.57,203400.0,13.0014,13.0093,12.9857,13.0093,203400.0
2008-09-04 13:20:00,16.56,16.59,16.55,16.56,266600.0,13.0014,13.025,12.9936,13.0014,266600.0
2008-09-04 13:25:00,16.55,16.58,16.51,16.52,467400.0,12.9936,13.0171,12.9622,12.97,467400.0
2008-09-04 13:30:00,16.52,16.52,16.49,16.49,422000.0,12.97,12.97,12.9465,12.9465,422000.0
2008-09-04 13:35:00,16.49,16.51,16.49,16.5,283200.0,12.9465,12.9622,12.9465,12.9543,283200.0
2008-09-04 13:40:00,16.5,16.53,16.5,16.53,386000.0,12.9543,12.9779,12.9543,12.9779,386000.0
2008-09-04 13:45:00,16.53,16.59,16.53,16.58,716800.0,12.9779,13.025,12.9779,13.0171,716800.0
2008-09-04 13:50:00,16.58,16.58,16.56,16.57,371200.0,13.0171,13.0171,13.0014,13.0093,371200.0
2008-09-04 13:55:00,16.57,16.59,16.56,16.59,71000.0,13.0093,13.025,13.0014,13.025,71000.0
2008-09-04 14:00:00,16.58,16.58,16.54,16.54,178200.0,13.0171,13.0171,12.9857,12.9857,178200.0
2008-09-04 14:05:00,16.54,16.54,16.48,16.49,112400.0,12.9857,12.9857,12.9386,12.9465,112400.0
2008-09-04 14:10:00,16.49,16.5,16.47,16.49,684800.0,12.9465,12.9543,12.9308,12.9465,684800.0
2008-09-04 14:15:00,16.49,16.5,16.45,16.46,287600.0,12.9465,12.9543,12.9151,12.9229,287600.0
2008-09-04 14:20:00,16.46,16.49,16.45,16.45,167200.0,12.9229,12.9465,12.9151,12.9151,167200.0
2008-09-04 14:25:00,16.45,16.52,16.45,16.49,112800.0,12.9151,12.97,12.9151,12.9465,112800.0
2008-09-04 14:30:00,16.48,16.49,16.44,16.45,180200.0,12.9386,12.9465,12.9072,12.9151,180200.0
2008-09-04 14:35:00,16.45,16.47,16.44,16.47,118800.0,12.9151,12.9308,12.9072,12.9308,118800.0
2008-09-04 14:40:00,16.48,16.49,16.45,16.48,897400.0,12.9386,12.9465,12.9151,12.9386,897400.0
2008-09-04 14:45:00,16.48,16.48,16.45,16.45,51800.0,12.9386,12.9386,12.9151,12.9151,51800.0
2008-09-04 14:50:00,16.45,16.45,16.42,16.43,68200.0,12.9151,12.9151,12.8915,12.8994,68200.0
2008-09-04 14:55:00,16.43,16.46,16.39,16.43,2018200.0,12.8994,12.9229,12.868,12.8994,2018200.0
2008-09-04 15:00:00,16.43,16.44,16.42,16.43,57600.0,12.8994,12.9072,12.8915,12.8994,57600.0
2008-09-04 15:05:00,16.43,16.46,16.42,16.43,115200.0,12.8994,12.9229,12.8915,12.8994,115200.0
2008-09-04 15:10:00,16.43,16.46,16.41,16.43,226800.0,12.8994,12.9229,12.8837,12.8994,226800.0
2008-09-04 15:15:00,16.43,16.47,16.42,16.42,209400.0,12.8994,12.9308,12.8915,12.8915,209400.0
2008-09-04 15:20:00,16.42,16.42,16.39,16.41,731600.0,12.8915,12.8915,12.868,12.8837,731600.0
2008-09-04 15:25:00,16.41,16.44,16.41,16.42,83200.0,12.8837,12.9072,12.8837,12.8915,83200.0
2008-09-04 15:30:00,16.42,16.44,16.4,16.43,93200.0,12.8915,12.9072,12.8758,12.8994,93200.0
2008-09-04 15:35:00,16.44,16.44,16.41,16.41,168800.0,12.9072,12.9072,12.8837,12.8837,168800.0
2008-09-04 15:40:00,16.41,16.45,16.39,16.41,376600.0,12.8837,12.9151,12.868,12.8837,376600.0
2008-09-04 15:45:00,16.41,16.42,16.39,16.41,396800.0,12.8837,12.8915,12.868,12.8837,396800.0
2008-09-04 15:50:00,16.4,16.43,16.38,16.42,287400.0,12.8758,12.8994,12.8601,12.8915,287400.0
2008-09-04 15:55:00,16.42,16.43,16.4,16.42,349800.0,12.8915,12.8994,12.8758,12.8915,349800.0
2008-09-04 16:00:00,16.42,16.42,16.33,16.33,3200.0,12.8915,12.8915,12.8209,12.8209,3200.0
2008-09-04 16:05:00,16.33,16.33,16.33,16.33,0.0,12.8209,12.8209,12.8209,12.8209,0.0
2008-09-04 16:10:00,16.33,16.33,16.33,16.33,2000.0,12.8209,12.8209,12.8209,12.8209,2000.0
2008-09-05 09:30:00,16.2,16.2,16.04,16.07,1292600.0,12.7188,12.7188,12.5932,12.6167,1292600.0
2008-09-05 09:35:00,16.08,16.16,16.07,16.07,711400.0,12.6246,12.6874,12.6167,12.6167,711400.0
2008-09-05 09:40:00,16.06,16.21,16.03,16.2,839600.0,12.6089,12.7266,12.5853,12.7188,839600.0
2008-09-05 09:45:00,16.21,16.29,16.19,16.19,465000.0,12.7266,12.7894,12.7109,12.7109,465000.0
2008-09-05 09:50:00,16.19,16.23,16.1,16.15,520400.0,12.7109,12.7423,12.6403,12.6795,520400.0
2008-09-05 09:55:00,16.16,16.19,16.11,16.14,146200.0,12.6874,12.7109,12.6481,12.6717,146200.0
2008-09-05 10:00:00,16.14,16.16,16.08,16.11,530800.0,12.6717,12.6874,12.6246,12.6481,530800.0
2008-09-05 10:05:00,16.11,16.11,16.05,16.1,386800.0,12.6481,12.6481,12.601,12.6403,386800.0
2008-09-05 10:10:00,16.09,16.09,16.03,16.06,235600.0,12.6324,12.6324,12.5853,12.6089,235600.0
2008-09-05 10:15:00,16.06,16.11,16.06,16.08,384200.0,12.6089,12.6481,12.6089,12.6246,384200.0
2008-09-05 10:20:00,16.08,16.16,16.08,16.12,644200.0,12.6246,12.6874,12.6246,12.656,644200.0
2008-09-05 10:25:00,16.11,16.13,16.05,16.09,358400.0,12.6481,12.6638,12.601,12.6324,358400.0
2008-09-05 10:30:00,16.08,16.11,16.06,16.08,87200.0,12.6246,12.6481,12.6089,12.6246,87200.0
2008-09-05 10:35:00,16.09,16.11,16.07,16.09,491600.0,12.6324,12.6481,12.6167,12.6324,491600.0
2008-09-05 10:40:00,16.1,16.1,16.07,16.1,127600.0,12.6403,12.6403,12.6167,12.6403,127600.0
2008-09-05 10:45:00,16.1,16.13,16.04,16.08,411000.0,12.6403,12.6638,12.5932,12.6246,411000.0
2008-09-05 10:50:00,16.09,16.09,16.02,16.05,187600.0,12.6324,12.6324,12.5775,12.601,187600.0
2008-09-05 10:55:00,16.05,16.05,15.95,15.99,572800.0,12.601,12.601,12.5225,12.5539,572800.0
2008-09-05 11:00:00,15.99,16.04,15.98,16.03,613600.0,12.5539,12.5932,12.5461,12.5853,613600.0
2008-09-05 11:05:00,16.04,16.06,16.0,16.03,149800.0,12.5932,12.6089,12.5618,12.5853,149800.0
2008-09-05 11:10:00,16.03,16.03,15.95,15.96,102200.0,12.5853,12.5853,12.5225,12.5304,102200.0
2008-09-05 11:15:00,15.96,15.99,15.93,15.94,491000.0,12.5304,12.5539,12.5068,12.5147,491000.0
2008-09-05 11:20:00,15.94,15.99,15.94,15.99,282200.0,12.5147,12.5539,12.5147,12.5539,282200.0
2008-09-05 11:25:00,15.99,16.04,15.99,16.03,289000.0,12.5539,12.5932,12.5539,12.5853,289000.0
2008-09-05 11:30:00,16.03,16.03,16.0,16.0,62200.0,12.5853,12.5853,12.5618,12.5618,62200.0
2008-09-05 11:35:00,16.0,16.07,16.0,16.05,137000.0,12.5618,12.6167,12.5618,12.601,137000.0
2008-09-05 11:40:00,16.05,16.11,16.05,16.07,142200.0,12.601,12.6481,12.601,12.6167,142200.0
2008-09-05 11:45:00,16.07,16.13,16.07,16.11,89000.0,12.6167,12.6638,12.6167,12.6481,89000.0
2008-09-05 11:50:00,16.13,16.2,16.1,16.19,242400.0,12.6638,12.7188,12.6403,12.7109,242400.0
2008-09-05 11:55:00,16.19,16.23,16.16,16.17,140200.0,12.7109,12.7423,12.6874,12.6952,140200.0
2008-09-05 12:00:00,16.16,16.18,16.11,16.11,318600.0,12.6874,12.7031,12.6481,12.6481,318600.0
2008-09-05 12:05:00,16.11,16.21,16.11,16.2,771200.0,12.6481,12.7266,12.6481,12.7188,771200.0
2008-09-05 12:10:00,16.2,16.25,16.13,16.15,678600.0,12.7188,12.758,12.6638,12.6795,678600.0
2008-09-05 12:15:00,16.16,16.17,16.12,16.14,73800.0,12.6874,12.6952,12.656,12.6717,73800.0
2008-09-05 12:20:00,16.13,16.15,16.11,16.12,128800.0,12.6638,12.6795,12.6481,12.656,128800.0
2008-09-05 12:25:00,16.13,16.17,16.11,16.15,486200.0,12.6638,12.6952,12.6481,12.6795,486200.0
2008-09-05 12:30:00,16.16,16.2,16.14,16.15,301600.0,12.6874,12.7188,12.6717,12.6795,301600.0
2008-09-05 12:35:00,16.15,16.21,16.15,16.17,89800.0,12.6795,12.7266,12.6795,12.6952,89800.0
2008-09-05 12:40:00,16.17,16.2,16.14,16.2,70000.0,12.6952,12.7188,12.6717,12.7188,70000.0
2008-09-05 12:45:00,16.2,16.22,16.17,16.18,171800.0,12.7188,12.7345,12.6952,12.7031,171800.0
2008-09-05 12:50:00,16.18,16.24,16.15,16.18,132800.0,12.7031,12.7502,12.6795,12.7031,132800.0
2008-09-05 12:55:00,16.18,16.19,16.13,16.15,92000.0,12.7031,12.7109,12.6638,12.6795,92000.0
2008-09-05 13:00:00,16.15,16.18,16.14,16.15,38400.0,12.6795,12.7031,12.6717,12.6795,38400.0
2008-09-05 13:05:00,16.16,16.22,16.16,16.22,41600.0,12.6874,12.7345,12.6874,12.7345,41600.0
2008-09-05 13:10:00,16.22,16.28,16.22,16.28,933800.0,12.7345,12.7816,12.7345,12.7816,933800.0
2008-09-05 13:15:00,16.28,16.32,16.28,16.29,346800.0,12.7816,12.813,12.7816,12.7894,346800.0
2008-09-05 13:20:00,16.29,16.29,16.24,16.24,525800.0,12.7894,12.7894,12.7502,12.7502,525800.0
2008-09-05 13:25:00,16.24,16.26,16.24,16.25,87600.0,12.7502,12.7659,12.7502,12.758,87600.0
2008-09-05 13:30:00,16.26,16.29,16.26,16.28,73600.0,12.7659,12.7894,12.7659,12.7816,73600.0
2008-09-05 13:35:00,16.28,16.3,16.18,16.18,75600.0,12.7816,12.7973,12.7031,12.7031,75600.0
2008-09-05 13:40:00,16.18,16.25,16.18,16.24,122800.0,12.7031,12.758,12.7031,12.7502,122800.0
2008-09-05 13:45:00,16.24,16.25,16.21,16.21,188400.0,12.7502,12.758,12.7266,12.7266,188400.0
2008-09-05 13:50:00,16.21,16.22,16.18,16.21,162600.0,12.7266,12.7345,12.7031,12.7266,162600.0
2008-09-05 13:55:00,16.22,16.27,16.22,16.27,94000.0,12.7345,12.7737,12.7345,12.7737,94000.0
2008-09-05 14:00:00,16.27,16.27,16.19,16.24,111400.0,12.7737,12.7737,12.7109,12.7502,111400.0
2008-09-05 14:05:00,16.24,16.26,16.21,16.25,155600.0,12.7502,12.7659,12.7266,12.758,155600.0
2008-09-05 14:10:00,16.25,16.25,16.2,16.25,252400.0,12.758,12.758,12.7188,12.758,252400.0
2008-09-05 14:15:00,16.25,16.28,16.22,16.28,95600.0,12.758,12.7816,12.7345,12.7816,95600.0
2008-09-05 14:20:00,16.29,16.33,16.29,16.31,225600.0,12.7894,12.8209,12.7894,12.8052,225600.0
2008-09-05 14:25:00,16.31,16.34,16.31,16.34,81200.0,12.8052,12.8287,12.8052,12.8287,81200.0
2008-09-05 14:30:00,16.34,16.36,16.31,16.33,162600.0,12.8287,12.8444,12.8052,12.8209,162600.0
2008-09-05 14:35:00,16.33,16.36,16.32,16.33,61600.0,12.8209,12.8444,12.813,12.8209,61600.0
2008-09-05 14:40:00,16.34,16.38,16.33,16.38,87400.0,12.8287,12.8601,12.8209,12.8601,87400.0
2008-09-05 14:45:00,16.36,16.4,16.35,16.39,122000.0,12.8444,12.8758,12.8366,12.868,122000.0
2008-09-05 14:50:00,16.39,16.42,16.39,16.42,71800.0,12.868,12.8915,12.868,12.8915,71800.0
2008-09-05 14:55:00,16.42,16.47,16.42,16.44,60000.0,12.8915,12.9308,12.8915,12.9072,60000.0
2008-09-05 15:00:00,16.44,16.45,16.4,16.4,331200.0,12.9072,12.9151,12.8758,12.8758,331200.0
2008-09-05 15:05:00,16.41,16.42,16.38,16.38,109000.0,12.8837,12.8915,12.8601,12.8601,109000.0
2008-09-05 15:10:00,16.38,16.38,16.35,16.35,52000.0,12.8601,12.8601,12.8366,12.8366,52000.0
2008-09-05 15:15:00,16.36,16.4,16.35,16.39,125000.0,12.8444,12.8758,12.8366,12.868,125000.0
2008-09-05 15:20:00,16.39,16.39,16.33,16.36,154200.0,12.868,12.868,12.8209,12.8444,154200.0
2008-09-05 15:25:00,16.38,16.41,16.37,16.4,174600.0,12.8601,12.8837,12.8523,12.8758,174600.0
2008-09-05 15:30:00,16.4,16.41,16.39,16.39,180000.0,12.8758,12.8837,12.868,12.868,180000.0
2008-09-05 15:35:00,16.4,16.41,16.39,16.41,344000.0,12.8758,12.8837,12.868,12.8837,344000.0
2008-09-05 15:40:00,16.4,16.43,16.38,16.43,245000.0,12.8758,12.8994,12.8601,12.8994,245000.0
2008-09-05 15:45:00,16.43,16.46,16.43,16.44,157000.0,12.8994,12.9229,12.8994,12.9072,157000.0
2008-09-05 15:50:00,16.44,16.48,16.43,16.45,151400.0,12.9072,12.9386,12.8994,12.9151,151400.0
2008-09-05 15:55:00,16.45,16.48,16.43,16.43,1086800.0,12.9151,12.9386,12.8994,12.8994,1086800.0
2008-09-05 16:00:00,16.43,16.5,16.43,16.5,20000.0,12.8994,12.9543,12.8994,12.9543,20000.0
2008-09-05 16:05:00,16.5,16.5,16.5,16.5,6000.0,12.9543,12.9543,12.9543,12.9543,6000.0
2008-09-05 16:10:00,16.5,16.5,16.5,16.5,40000.0,12.9543,12.9543,12.9543,12.9543,40000.0
2008-09-08 09:30:00,17.15,17.22,17.06,17.14,1790000.0,13.4646,13.5196,13.394,13.4568,1790000.0
2008-09-08 09:35:00,17.13,17.15,17.04,17.05,616800.0,13.4489,13.4646,13.3783,13.3861,616800.0
2008-09-08 09:40:00,17.04,17.06,16.92,16.94,496200.0,13.3783,13.394,13.2841,13.2998,496200.0
2008-09-08 09:45:00,16.93,17.05,16.93,17.04,1827000.0,13.2919,13.3861,13.2919,13.3783,1827000.0
2008-09-08 09:50:00,17.03,17.04,16.9,16.9,802800.0,13.3704,13.3783,13.2684,13.2684,802800.0
2008-09-08 09:55:00,16.9,16.95,16.87,16.88,338000.0,13.2684,13.3076,13.2448,13.2527,338000.0
2008-09-08 10:00:00,16.88,16.88,16.79,16.85,778800.0,13.2527,13.2527,13.182,13.2291,778800.0
2008-09-08 10:05:00,16.85,16.9,16.83,16.87,578400.0,13.2291,13.2684,13.2134,13.2448,578400.0
2008-09-08 10:10:00,16.88,16.9,16.86,16.86,180600.0,13.2527,13.2684,13.237,13.237,180600.0
2008-09-08 10:15:00,16.86,16.88,16.8,16.81,332600.0,13.237,13.2527,13.1899,13.1977,332600.0
2008-09-08 10:20:00,16.81,16.82,16.75,16.78,1004600.0,13.1977,13.2056,13.1506,13.1742,1004600.0
2008-09-08 10:25:00,16.79,16.84,16.78,16.8,177600.0,13.182,13.2213,13.1742,13.1899,177600.0
2008-09-08 10:30:00,16.8,16.86,16.8,16.8,395800.0,13.1899,13.237,13.1899,13.1899,395800.0
2008-09-08 10:35:00,16.8,16.88,16.78,16.88,231000.0,13.1899,13.2527,13.1742,13.2527,231000.0
2008-09-08 10:40:00,16.88,16.92,16.88,16.89,204200.0,13.2527,13.2841,13.2527,13.2605,204200.0
2008-09-08 10:45:00,16.88,16.91,16.86,16.88,125000.0,13.2527,13.2762,13.237,13.2527,125000.0
2008-09-08 10:50:00,16.88,16.88,16.78,16.78,267800.0,13.2527,13.2527,13.1742,13.1742,267800.0
2008-09-08 10:55:00,16.78,16.85,16.71,16.71,393400.0,13.1742,13.2291,13.1192,13.1192,393400.0
2008-09-08 11:00:00,16.69,16.69,16.61,16.65,821400.0,13.1035,13.1035,13.0407,13.0721,821400.0
2008-09-08 11:05:00,16.65,16.73,16.61,16.66,890600.0,13.0721,13.1349,13.0407,13.0799,890600.0
2008-09-08 11:10:00,16.66,16.79,16.66,16.78,285400.0,13.0799,13.182,13.0799,13.1742,285400.0
2008-09-08 11:15:00,16.77,16.79,16.71,16.74,269400.0,13.1663,13.182,13.1192,13.1427,269400.0
2008-09-08 11:20:00,16.75,16.78,16.74,16.75,180400.0,13.1506,13.1742,13.1427,13.1506,180400.0
2008-09-08 11:25:00,16.76,16.78,16.68,16.72,164000.0,13.1584,13.1742,13.0956,13.127,164000.0
2008-09-08 11:30:00,16.73,16.78,16.72,16.74,248800.0,13.1349,13.1742,13.127,13.1427,248800.0
2008-09-08 11:35:00,16.73,16.79,16.72,16.75,89600.0,13.1349,13.182,13.127,13.1506,89600.0
2008-09-08 11:40:00,16.75,16.77,16.69,16.72,221600.0,13.1506,13.1663,13.1035,13.127,221600.0
2008-09-08 11:45:00,16.73,16.77,16.71,16.74,175600.0,13.1349,13.1663,13.1192,13.1427,175600.0
2008-09-08 11:50:00,16.74,16.78,16.71,16.71,150400.0,13.1427,13.1742,13.1192,13.1192,150400.0
2008-09-08 11:55:00,16.71,16.74,16.67,16.74,226000.0,13.1192,13.1427,13.0878,13.1427,226000.0
2008-09-08 12:00:00,16.74,16.74,16.64,16.64,506600.0,13.1427,13.1427,13.0642,13.0642,506600.0
2008-09-08 12:05:00,16.65,16.66,16.61,16.64,285200.0,13.0721,13.0799,13.0407,13.0642,285200.0
2008-09-08 12:10:00,16.63,16.64,16.55,16.6,235000.0,13.0564,13.0642,12.9936,13.0328,235000.0
2008-09-08 12:15:00,16.6,16.66,16.6,16.65,133800.0,13.0328,13.0799,13.0328,13.0721,133800.0
2008-09-08 12:20:00,16.66,16.66,16.62,16.63,139800.0,13.0799,13.0799,13.0485,13.0564,139800.0
2008-09-08 12:25:00,16.64,16.68,16.64,16.68,166400.0,13.0642,13.0956,13.0642,13.0956,166400.0
2008-09-08 12:30:00,16.68,16.76,16.68,16.71,118200.0,13.0956,13.1584,13.0956,13.1192,118200.0
2008-09-08 12:35:00,16.7,16.73,16.69,16.72,91200.0,13.1113,13.1349,13.1035,13.127,91200.0
2008-09-08 12:40:00,16.72,16.77,16.72,16.75,727000.0,13.127,13.1663,13.127,13.1506,727000.0
2008-09-08 12:45:00,16.75,16.8,16.75,16.75,100600.0,13.1506,13.1899,13.1506,13.1506,100600.0
2008-09-08 12:50:00,16.75,16.8,16.74,16.8,155000.0,13.1506,13.1899,13.1427,13.1899,155000.0
2008-09-08 12:55:00,16.8,16.81,16.78,16.78,166600.0,13.1899,13.1977,13.1742,13.1742,166600.0
2008-09-08 13:00:00,16.79,16.81,16.77,16.78,113600.0,13.182,13.1977,13.1663,13.1742,113600.0
2008-09-08 13:05:00,16.77,16.79,16.73,16.74,417000.0,13.1663,13.182,13.1349,13.1427,417000.0
2008-09-08 13:10:00,16.74,16.81,16.74,16.79,116200.0,13.1427,13.1977,13.1427,13.182,116200.0
2008-09-08 13:15:00,16.79,16.8,16.77,16.78,73000.0,13.182,13.1899,13.1663,13.1742,73000.0
2008-09-08 13:20:00,16.78,16.81,16.76,16.79,123400.0,13.1742,13.1977,13.1584,13.182,123400.0
2008-09-08 13:25:00,16.8,16.8,16.75,16.77,155600.0,13.1899,13.1899,13.1506,13.1663,155600.0
2008-09-08 13:30:00,16.77,16.81,16.75,16.79,470000.0,13.1663,13.1977,13.1506,13.182,470000.0
2008-09-08 13:35:00,16.79,16.82,16.76,16.76,251200.0,13.182,13.2056,13.1584,13.1584,251200.0
2008-09-08 13:40:00,16.75,16.78,16.73,16.76,202800.0,13.1506,13.1742,13.1349,13.1584,202800.0
2008-09-08 13:45:00,16.77,16.8,16.76,16.76,127200.0,13.1663,13.1899,13.1584,13.1584,127200.0
2008-09-08 13:50:00,16.75,16.75,16.71,16.73,302200.0,13.1506,13.1506,13.1192,13.1349,302200.0
2008-09-08 13:55:00,16.74,16.77,16.72,16.73,219800.0,13.1427,13.1663,13.127,13.1349,219800.0
2008-09-08 14:00:00,16.72,16.83,16.72,16.79,301600.0,13.127,13.2134,13.127,13.182,301600.0
2008-09-08 14:05:00,16.8,16.8,16.75,16.78,142200.0,13.1899,13.1899,13.1506,13.1742,142200.0
2008-09-08 14:10:00,16.78,16.81,16.74,16.81,188200.0,13.1742,13.1977,13.1427,13.1977,188200.0
2008-09-08 14:15:00,16.81,16.81,16.77,16.79,86000.0,13.1977,13.1977,13.1663,13.182,86000.0
2008-09-08 14:20:00,16.79,16.84,16.75,16.83,148400.0,13.182,13.2213,13.1506,13.2134,148400.0
2008-09-08 14:25:00,16.82,16.84,16.8,16.83,117000.0,13.2056,13.2213,13.1899,13.2134,117000.0
2008-09-08 14:30:00,16.84,16.86,16.82,16.84,156200.0,13.2213,13.237,13.2056,13.2213,156200.0
2008-09-08 14:35:00,16.83,16.92,16.82,16.9,536000.0,13.2134,13.2841,13.2056,13.2684,536000.0
2008-09-08 14:40:00,16.9,16.91,16.86,16.87,615800.0,13.2684,13.2762,13.237,13.2448,615800.0
2008-09-08 14:45:00,16.87,16.9,16.86,16.89,316400.0,13.2448,13.2684,13.237,13.2605,316400.0
2008-09-08 14:50:00,16.88,16.92,16.88,16.92,145600.0,13.2527,13.2841,13.2527,13.2841,145600.0
2008-09-08 14:55:00,16.92,16.92,16.88,16.91,128000.0,13.2841,13.2841,13.2527,13.2762,128000.0
2008-09-08 15:00:00,16.9,16.91,16.88,16.88,111000.0,13.2684,13.2762,13.2527,13.2527,111000.0
2008-09-08 15:05:00,16.88,16.89,16.84,16.85,411600.0,13.2527,13.2605,13.2213,13.2291,411600.0
2008-09-08 15:10:00,16.85,16.9,16.84,16.9,267200.0,13.2291,13.2684,13.2213,13.2684,267200.0
2008-09-08 15:15:00,16.9,16.93,16.89,16.93,117000.0,13.2684,13.2919,13.2605,13.2919,117000.0
2008-09-08 15:20:00,16.93,17.0,16.93,17.0,911000.0,13.2919,13.3469,13.2919,13.3469,911000.0
2008-09-08 15:25:00,17.0,17.06,17.0,17.05,346600.0,13.3469,13.394,13.3469,13.3861,346600.0
2008-09-08 15:30:00,17.05,17.1,17.04,17.09,513400.0,13.3861,13.4254,13.3783,13.4175,513400.0
2008-09-08 15:35:00,17.09,17.11,17.06,17.1,502600.0,13.4175,13.4332,13.394,13.4254,502600.0
2008-09-08 15:40:00,17.11,17.11,17.07,17.1,395400.0,13.4332,13.4332,13.4018,13.4254,395400.0
2008-09-08 15:45:00,17.1,17.11,17.07,17.1,736200.0,13.4254,13.4332,13.4018,13.4254,736200.0
2008-09-08 15:50:00,17.1,17.1,17.08,17.09,424800.0,13.4254,13.4254,13.4097,13.4175,424800.0
2008-09-08 15:55:00,17.09,17.11,17.07,17.07,862000.0,13.4175,13.4332,13.4018,13.4018,862000.0
2008-09-08 16:00:00,17.07,17.09,17.06,17.09,31000.0,13.4018,13.4175,13.394,13.4175,31000.0
2008-09-08 16:05:00,17.13,17.13,17.13,17.13,59800.0,13.4489,13.4489,13.4489,13.4489,59800.0
2008-09-08 16:10:00,16.98,16.98,16.98,16.98,400.0,13.3312,13.3312,13.3312,13.3312,400.0
2008-09-09 09:30:00,17.13,17.13,17.0,17.0,587800.0,13.4489,13.4489,13.3469,13.3469,587800.0
2008-09-09 09:35:00,17.02,17.05,16.97,17.04,325000.0,13.3626,13.3861,13.3233,13.3783,325000.0
2008-09-09 09:40:00,17.05,17.25,17.05,17.2,491600.0,13.3861,13.5432,13.3861,13.5039,491600.0
2008-09-09 09:45:00,17.19,17.23,17.16,17.23,474600.0,13.496,13.5275,13.4725,13.5275,474600.0
2008-09-09 09:50:00,17.23,17.3,17.19,17.29,562400.0,13.5275,13.5824,13.496,13.5746,562400.0
2008-09-09 09:55:00,17.3,17.36,17.29,17.33,766600.0,13.5824,13.6295,13.5746,13.606,766600.0
2008-09-09 10:00:00,17.33,17.34,17.25,17.28,713800.0,13.606,13.6138,13.5432,13.5667,713800.0
2008-09-09 10:05:00,17.28,17.34,17.26,17.3,394800.0,13.5667,13.6138,13.551,13.5824,394800.0
2008-09-09 10:10:00,17.31,17.34,17.27,17.31,429400.0,13.5903,13.6138,13.5589,13.5903,429400.0
2008-09-09 10:15:00,17.31,17.36,17.27,17.28,388800.0,13.5903,13.6295,13.5589,13.5667,388800.0
2008-09-09 10:20:00,17.28,17.3,17.25,17.29,584200.0,13.5667,13.5824,13.5432,13.5746,584200.0
2008-09-09 10:25:00,17.29,17.31,17.24,17.27,317200.0,13.5746,13.5903,13.5353,13.5589,317200.0
2008-09-09 10:30:00,17.25,17.25,17.2,17.2,475600.0,13.5432,13.5432,13.5039,13.5039,475600.0
2008-09-09 10:35:00,17.2,17.24,17.19,17.22,504400.0,13.5039,13.5353,13.496,13.5196,504400.0
2008-09-09 10:40:00,17.23,17.25,17.22,17.23,128800.0,13.5275,13.5432,13.5196,13.5275,128800.0
2008-09-09 10:45:00,17.23,17.25,17.11,17.13,305800.0,13.5275,13.5432,13.4332,13.4489,305800.0
2008-09-09 10:50:00,17.13,17.13,17.06,17.07,378000.0,13.4489,13.4489,13.394,13.4018,378000.0
2008-09-09 10:55:00,17.07,17.1,17.0,17.08,456800.0,13.4018,13.4254,13.3469,13.4097,456800.0
2008-09-09 11:00:00,17.08,17.13,17.06,17.13,418200.0,13.4097,13.4489,13.394,13.4489,418200.0
2008-09-09 11:05:00,17.13,17.16,17.11,17.13,286600.0,13.4489,13.4725,13.4332,13.4489,286600.0
2008-09-09 11:10:00,17.11,17.12,16.99,16.99,648200.0,13.4332,13.4411,13.339,13.339,648200.0
2008-09-09 11:15:00,16.99,17.0,16.93,16.99,393000.0,13.339,13.3469,13.2919,13.339,393000.0
2008-09-09 11:20:00,17.0,17.08,17.0,17.04,131600.0,13.3469,13.4097,13.3469,13.3783,131600.0
2008-09-09 11:25:00,17.03,17.07,17.0,17.07,637800.0,13.3704,13.4018,13.3469,13.4018,637800.0
2008-09-09 11:30:00,17.06,17.06,17.02,17.05,138800.0,13.394,13.394,13.3626,13.3861,138800.0
2008-09-09 11:35:00,17.05,17.13,17.05,17.1,58400.0,13.3861,13.4489,13.3861,13.4254,58400.0
2008-09-09 11:40:00,17.1,17.11,17.09,17.11,145200.0,13.4254,13.4332,13.4175,13.4332,145200.0
2008-09-09 11:45:00,17.12,17.14,17.11,17.13,105200.0,13.4411,13.4568,13.4332,13.4489,105200.0
2008-09-09 11:50:00,17.14,17.15,17.1,17.14,101600.0,13.4568,13.4646,13.4254,13.4568,101600.0
2008-09-09 11:55:00,17.13,17.13,17.05,17.05,83600.0,13.4489,13.4489,13.3861,13.3861,83600.0
2008-09-09 12:00:00,17.05,17.05,17.0,17.01,186000.0,13.3861,13.3861,13.3469,13.3547,186000.0
2008-09-09 12:05:00,17.01,17.03,17.01,17.03,121600.0,13.3547,13.3704,13.3547,13.3704,121600.0
2008-09-09 12:10:00,17.03,17.06,17.0,17.03,274200.0,13.3704,13.394,13.3469,13.3704,274200.0
2008-09-09 12:15:00,17.02,17.05,17.0,17.03,141800.0,13.3626,13.3861,13.3469,13.3704,141800.0
2008-09-09 12:20:00,17.04,17.09,17.04,17.08,151400.0,13.3783,13.4175,13.3783,13.4097,151400.0
2008-09-09 12:25:00,17.08,17.11,17.05,17.05,127000.0,13.4097,13.4332,13.3861,13.3861,127000.0
2008-09-09 12:30:00,17.05,17.07,17.02,17.04,75400.0,13.3861,13.4018,13.3626,13.3783,75400.0
2008-09-09 12:35:00,17.03,17.07,17.02,17.03,74800.0,13.3704,13.4018,13.3626,13.3704,74800.0
2008-09-09 12:40:00,17.03,17.04,16.99,17.04,167600.0,13.3704,13.3783,13.339,13.3783,167600.0
2008-09-09 12:45:00,17.03,17.05,17.02,17.02,59600.0,13.3704,13.3861,13.3626,13.3626,59600.0
2008-09-09 12:50:00,17.02,17.05,17.01,17.02,112400.0,13.3626,13.3861,13.3547,13.3626,112400.0
2008-09-09 12:55:00,17.03,17.04,17.0,17.02,87600.0,13.3704,13.3783,13.3469,13.3626,87600.0
2008-09-09 13:00:00,17.02,17.05,16.97,17.03,918800.0,13.3626,13.3861,13.3233,13.3704,918800.0
2008-09-09 13:05:00,17.03,17.04,16.99,17.01,369200.0,13.3704,13.3783,13.339,13.3547,369200.0
2008-09-09 13:10:00,17.01,17.02,16.98,17.0,184600.0,13.3547,13.3626,13.3312,13.3469,184600.0
2008-09-09 13:15:00,16.99,17.03,16.98,17.03,124400.0,13.339,13.3704,13.3312,13.3704,124400.0
2008-09-09 13:20:00,17.03,17.04,17.0,17.0,125800.0,13.3704,13.3783,13.3469,13.3469,125800.0
2008-09-09 13:25:00,16.99,17.0,16.93,16.93,274400.0,13.339,13.3469,13.2919,13.2919,274400.0
2008-09-09 13:30:00,16.94,16.96,16.89,16.92,178400.0,13.2998,13.3155,13.2605,13.2841,178400.0
2008-09-09 13:35:00,16.92,16.92,16.88,16.9,690400.0,13.2841,13.2841,13.2527,13.2684,690400.0
2008-09-09 13:40:00,16.89,16.9,16.86,16.9,337000.0,13.2605,13.2684,13.237,13.2684,337000.0
2008-09-09 13:45:00,16.9,16.9,16.83,16.83,346800.0,13.2684,13.2684,13.2134,13.2134,346800.0
2008-09-09 13:50:00,16.83,16.88,16.82,16.85,427000.0,13.2134,13.2527,13.2056,13.2291,427000.0
2008-09-09 13:55:00,16.85,16.86,16.82,16.83,121000.0,13.2291,13.237,13.2056,13.2134,121000.0
2008-09-09 14:00:00,16.83,16.86,16.81,16.86,310000.0,13.2134,13.237,13.1977,13.237,310000.0
2008-09-09 14:05:00,16.85,16.86,16.8,16.83,157200.0,13.2291,13.237,13.1899,13.2134,157200.0
2008-09-09 14:10:00,16.83,16.85,16.8,16.81,130800.0,13.2134,13.2291,13.1899,13.1977,130800.0
2008-09-09 14:15:00,16.82,16.83,16.75,16.77,188400.0,13.2056,13.2134,13.1506,13.1663,188400.0
2008-09-09 14:20:00,16.77,16.79,16.74,16.79,260000.0,13.1663,13.182,13.1427,13.182,260000.0
2008-09-09 14:25:00,16.79,16.85,16.78,16.82,267000.0,13.182,13.2291,13.1742,13.2056,267000.0
2008-09-09 14:30:00,16.82,16.82,16.75,16.75,399600.0,13.2056,13.2056,13.1506,13.1506,399600.0
2008-09-09 14:35:00,16.74,16.77,16.74,16.75,166000.0,13.1427,13.1663,13.1427,13.1506,166000.0
2008-09-09 14:40:00,16.76,16.79,16.73,16.75,396200.0,13.1584,13.182,13.1349,13.1506,396200.0
2008-09-09 14:45:00,16.75,16.8,16.7,16.8,173400.0,13.1506,13.1899,13.1113,13.1899,173400.0
2008-09-09 14:50:00,16.8,16.8,16.76,16.78,118400.0,13.1899,13.1899,13.1584,13.1742,118400.0
2008-09-09 14:55:00,16.78,16.79,16.72,16.74,248200.0,13.1742,13.182,13.127,13.1427,248200.0
2008-09-09 15:00:00,16.75,16.75,16.71,16.72,303800.0,13.1506,13.1506,13.1192,13.127,303800.0
2008-09-09 15:05:00,16.72,16.77,16.72,16.75,308400.0,13.127,13.1663,13.127,13.1506,308400.0
2008-09-09 15:10:00,16.75,16.77,16.72,16.75,392400.0,13.1506,13.1663,13.127,13.1506,392400.0
2008-09-09 15:15:00,16.75,16.78,16.72,16.72,749600.0,13.1506,13.1742,13.127,13.127,749600.0
2008-09-09 15:20:00,16.71,16.77,16.71,16.75,190200.0,13.1192,13.1663,13.1192,13.1506,190200.0
2008-09-09 15:25:00,16.75,16.82,16.75,16.81,579000.0,13.1506,13.2056,13.1506,13.1977,579000.0
2008-09-09 15:30:00,16.82,16.83,16.79,16.8,505200.0,13.2056,13.2134,13.182,13.1899,505200.0
2008-09-09 15:35:00,16.8,16.8,16.75,16.78,214400.0,13.1899,13.1899,13.1506,13.1742,214400.0
2008-09-09 15:40:00,16.77,16.77,16.7,16.72,217400.0,13.1663,13.1663,13.1113,13.127,217400.0
2008-09-09 15:45:00,16.72,16.74,16.7,16.7,243600.0,13.127,13.1427,13.1113,13.1113,243600.0
2008-09-09 15:50:00,16.7,16.71,16.67,16.7,390600.0,13.1113,13.1192,13.0878,13.1113,390600.0
2008-09-09 15:55:00,16.7,16.75,16.7,16.74,1081800.0,13.1113,13.1506,13.1113,13.1427,1081800.0
2008-09-09 16:00:00,16.74,16.75,16.71,16.71,602600.0,13.1427,13.1506,13.1192,13.1192,602600.0
2008-09-09 16:05:00,16.73,16.73,16.73,16.73,45000.0,13.1349,13.1349,13.1349,13.1349,45000.0
2008-09-09 16:10:00,16.71,16.71,16.71,16.71,3000.0,13.1192,13.1192,13.1192,13.1192,3000.0
2008-09-10 09:30:00,16.83,16.89,16.75,16.85,169000.0,13.2134,13.2605,13.1506,13.2291,169000.0
2008-09-10 09:35:00,16.81,16.81,16.75,16.77,104400.0,13.1977,13.1977,13.1506,13.1663,104400.0
2008-09-10 09:40:00,16.77,16.96,16.75,16.84,580000.0,13.1663,13.3155,13.1506,13.2213,580000.0
2008-09-10 09:45:00,16.84,16.84,16.73,16.74,394800.0,13.2213,13.2213,13.1349,13.1427,394800.0
2008-09-10 09:50:00,16.75,16.75,16.68,16.74,519800.0,13.1506,13.1506,13.0956,13.1427,519800.0
2008-09-10 09:55:00,16.74,16.79,16.7,16.73,328800.0,13.1427,13.182,13.1113,13.1349,328800.0
2008-09-10 10:00:00,16.74,16.83,16.73,16.83,254200.0,13.1427,13.2134,13.1349,13.2134,254200.0
2008-09-10 10:05:00,16.84,16.84,16.77,16.8,209200.0,13.2213,13.2213,13.1663,13.1899,209200.0
2008-09-10 10:10:00,16.81,16.81,16.61,16.65,507600.0,13.1977,13.1977,13.0407,13.0721,507600.0
2008-09-10 10:15:00,16.66,16.68,16.63,16.67,270200.0,13.0799,13.0956,13.0564,13.0878,270200.0
2008-09-10 10:20:00,16.67,16.7,16.65,16.67,167000.0,13.0878,13.1113,13.0721,13.0878,167000.0
2008-09-10 10:25:00,16.67,16.72,16.65,16.7,245200.0,13.0878,13.127,13.0721,13.1113,245200.0
2008-09-10 10:30:00,16.69,16.75,16.66,16.67,451200.0,13.1035,13.1506,13.0799,13.0878,451200.0
2008-09-10 10:35:00,16.67,16.71,16.63,16.7,805200.0,13.0878,13.1192,13.0564,13.1113,805200.0
2008-09-10 10:40:00,16.69,16.71,16.63,16.65,378200.0,13.1035,13.1192,13.0564,13.0721,378200.0
2008-09-10 10:45:00,16.64,16.64,16.5,16.53,894200.0,13.0642,13.0642,12.9543,12.9779,894200.0
2008-09-10 10:50:00,16.53,16.58,16.52,16.58,248800.0,12.9779,13.0171,12.97,13.0171,248800.0
2008-09-10 10:55:00,16.57,16.57,16.49,16.49,268000.0,13.0093,13.0093,12.9465,12.9465,268000.0
2008-09-10 11:00:00,16.5,16.5,16.4,16.43,980200.0,12.9543,12.9543,12.8758,12.8994,980200.0
2008-09-10 11:05:00,16.43,16.46,16.41,16.44,189000.0,12.8994,12.9229,12.8837,12.9072,189000.0
2008-09-10 11:10:00,16.44,16.47,16.41,16.45,184400.0,12.9072,12.9308,12.8837,12.9151,184400.0
2008-09-10 11:15:00,16.44,16.5,16.43,16.5,162000.0,12.9072,12.9543,12.8994,12.9543,162000.0
2008-09-10 11:20:00,16.49,16.51,16.48,16.49,365200.0,12.9465,12.9622,12.9386,12.9465,365200.0
2008-09-10 11:25:00,16.5,16.5,16.45,16.46,234600.0,12.9543,12.9543,12.9151,12.9229,234600.0
2008-09-10 11:30:00,16.46,16.56,16.45,16.55,387800.0,12.9229,13.0014,12.9151,12.9936,387800.0
2008-09-10 11:35:00,16.55,16.6,16.55,16.58,228200.0,12.9936,13.0328,12.9936,13.0171,228200.0
2008-09-10 11:40:00,16.57,16.67,16.56,16.63,136600.0,13.0093,13.0878,13.0014,13.0564,136600.0
2008-09-10 11:45:00,16.61,16.67,16.61,16.67,151400.0,13.0407,13.0878,13.0407,13.0878,151400.0
2008-09-10 11:50:00,16.67,16.7,16.61,16.61,126200.0,13.0878,13.1113,13.0407,13.0407,126200.0
2008-09-10 11:55:00,16.61,16.64,16.6,16.61,148200.0,13.0407,13.0642,13.0328,13.0407,148200.0
2008-09-10 12:00:00,16.61,16.67,16.6,16.64,204200.0,13.0407,13.0878,13.0328,13.0642,204200.0
2008-09-10 12:05:00,16.64,16.75,16.64,16.74,304600.0,13.0642,13.1506,13.0642,13.1427,304600.0
2008-09-10 12:10:00,16.74,16.77,16.7,16.7,241000.0,13.1427,13.1663,13.1113,13.1113,241000.0
2008-09-10 12:15:00,16.7,16.77,16.7,16.77,196800.0,13.1113,13.1663,13.1113,13.1663,196800.0
2008-09-10 12:20:00,16.75,16.8,16.71,16.71,510800.0,13.1506,13.1899,13.1192,13.1192,510800.0
2008-09-10 12:25:00,16.71,16.73,16.7,16.73,60800.0,13.1192,13.1349,13.1113,13.1349,60800.0
2008-09-10 12:30:00,16.74,16.77,16.74,16.75,131200.0,13.1427,13.1663,13.1427,13.1506,131200.0
2008-09-10 12:35:00,16.76,16.82,16.75,16.81,147800.0,13.1584,13.2056,13.1506,13.1977,147800.0
2008-09-10 12:40:00,16.82,16.82,16.78,16.8,300600.0,13.2056,13.2056,13.1742,13.1899,300600.0
2008-09-10 12:45:00,16.8,16.8,16.75,16.78,149800.0,13.1899,13.1899,13.1506,13.1742,149800.0
2008-09-10 12:50:00,16.78,16.79,16.76,16.78,96600.0,13.1742,13.182,13.1584,13.1742,96600.0
2008-09-10 12:55:00,16.77,16.78,16.75,16.77,71600.0,13.1663,13.1742,13.1506,13.1663,71600.0
2008-09-10 13:00:00,16.76,16.77,16.73,16.77,37000.0,13.1584,13.1663,13.1349,13.1663,37000.0
2008-09-10 13:05:00,16.77,16.78,16.73,16.74,70800.0,13.1663,13.1742,13.1349,13.1427,70800.0
2008-09-10 13:10:00,16.74,16.76,16.73,16.74,79800.0,13.1427,13.1584,13.1349,13.1427,79800.0
2008-09-10 13:15:00,16.73,16.76,16.73,16.73,111400.0,13.1349,13.1584,13.1349,13.1349,111400.0
2008-09-10 13:20:00,16.74,16.77,16.73,16.75,76400.0,13.1427,13.1663,13.1349,13.1506,76400.0
2008-09-10 13:25:00,16.75,16.76,16.74,16.75,47000.0,13.1506,13.1584,13.1427,13.1506,47000.0
2008-09-10 13:30:00,16.75,16.75,16.73,16.73,21800.0,13.1506,13.1506,13.1349,13.1349,21800.0
2008-09-10 13:35:00,16.73,16.8,16.73,16.79,57000.0,13.1349,13.1899,13.1349,13.182,57000.0
2008-09-10 13:40:00,16.79,16.81,16.77,16.77,272600.0,13.182,13.1977,13.1663,13.1663,272600.0
2008-09-10 13:45:00,16.78,16.8,16.76,16.77,138800.0,13.1742,13.1899,13.1584,13.1663,138800.0
2008-09-10 13:50:00,16.77,16.79,16.74,16.77,84800.0,13.1663,13.182,13.1427,13.1663,84800.0
2008-09-10 13:55:00,16.77,16.79,16.74,16.75,80400.0,13.1663,13.182,13.1427,13.1506,80400.0
2008-09-10 14:00:00,16.75,16.76,16.74,16.74,200800.0,13.1506,13.1584,13.1427,13.1427,200800.0
2008-09-10 14:05:00,16.73,16.81,16.73,16.81,89400.0,13.1349,13.1977,13.1349,13.1977,89400.0
2008-09-10 14:10:00,16.81,16.82,16.79,16.81,111000.0,13.1977,13.2056,13.182,13.1977,111000.0
2008-09-10 14:15:00,16.81,16.86,16.8,16.85,770400.0,13.1977,13.237,13.1899,13.2291,770400.0
2008-09-10 14:20:00,16.85,16.9,16.83,16.86,1076800.0,13.2291,13.2684,13.2134,13.237,1076800.0
2008-09-10 14:25:00,16.87,16.89,16.85,16.86,344400.0,13.2448,13.2605,13.2291,13.237,344400.0
2008-09-10 14:30:00,16.87,16.93,16.86,16.93,386600.0,13.2448,13.2919,13.237,13.2919,386600.0
2008-09-10 14:35:00,16.93,16.95,16.89,16.92,225200.0,13.2919,13.3076,13.2605,13.2841,225200.0
2008-09-10 14:40:00,16.92,16.92,16.9,16.9,224400.0,13.2841,13.2841,13.2684,13.2684,224400.0
2008-09-10 14:45:00,16.9,16.92,16.89,16.9,91400.0,13.2684,13.2841,13.2605,13.2684,91400.0
2008-09-10 14:50:00,16.9,16.91,16.85,16.85,116600.0,13.2684,13.2762,13.2291,13.2291,116600.0
2008-09-10 14:55:00,16.85,16.85,16.8,16.82,229800.0,13.2291,13.2291,13.1899,13.2056,229800.0
2008-09-10 15:00:00,16.84,16.88,16.84,16.85,154400.0,13.2213,13.2527,13.2213,13.2291,154400.0
2008-09-10 15:05:00,16.85,16.9,16.85,16.88,629600.0,13.2291,13.2684,13.2291,13.2527,629600.0
2008-09-10 15:10:00,16.88,16.91,16.86,16.91,244600.0,13.2527,13.2762,13.237,13.2762,244600.0
2008-09-10 15:15:00,16.91,16.96,16.91,16.93,495200.0,13.2762,13.3155,13.2762,13.2919,495200.0
2008-09-10 15:20:00,16.93,16.94,16.89,16.9,292000.0,13.2919,13.2998,13.2605,13.2684,292000.0
2008-09-10 15:25:00,16.91,16.91,16.85,16.89,159800.0,13.2762,13.2762,13.2291,13.2605,159800.0
2008-09-10 15:30:00,16.89,16.91,16.86,16.88,228200.0,13.2605,13.2762,13.237,13.2527,228200.0
2008-09-10 15:35:00,16.88,16.88,16.79,16.79,331000.0,13.2527,13.2527,13.182,13.182,331000.0
2008-09-10 15:40:00,16.79,16.84,16.78,16.83,350600.0,13.182,13.2213,13.1742,13.2134,350600.0
2008-09-10 15:45:00,16.83,16.84,16.78,16.81,462800.0,13.2134,13.2213,13.1742,13.1977,462800.0
2008-09-10 15:50:00,16.81,16.82,16.78,16.8,596800.0,13.1977,13.2056,13.1742,13.1899,596800.0
2008-09-10 15:55:00,16.8,16.81,16.77,16.81,317000.0,13.1899,13.1977,13.1663,13.1977,317000.0
2008-09-10 16:00:00,16.81,16.81,16.81,16.81,400.0,13.1977,13.1977,13.1977,13.1977,400.0
2008-09-10 16:05:00,16.75,16.75,16.75,16.75,200.0,13.1506,13.1506,13.1506,13.1506,200.0
2008-09-10 16:10:00,16.75,16.75,16.75,16.75,0.0,13.1506,13.1506,13.1506,13.1506,0.0
2008-09-11 09:30:00,16.5,16.59,16.49,16.49,151200.0,12.9543,13.025,12.9465,12.9465,151200.0
2008-09-11 09:35:00,16.49,16.5,16.39,16.42,1041200.0,12.9465,12.9543,12.868,12.8915,1041200.0
2008-09-11 09:40:00,16.42,16.42,16.33,16.35,1429200.0,12.8915,12.8915,12.8209,12.8366,1429200.0
2008-09-11 09:45:00,16.35,16.43,16.35,16.43,338600.0,12.8366,12.8994,12.8366,12.8994,338600.0
2008-09-11 09:50:00,16.43,16.57,16.43,16.55,189800.0,12.8994,13.0093,12.8994,12.9936,189800.0
2008-09-11 09:55:00,16.55,16.58,16.5,16.5,483000.0,12.9936,13.0171,12.9543,12.9543,483000.0
2008-09-11 10:00:00,16.5,16.68,16.5,16.68,1398400.0,12.9543,13.0956,12.9543,13.0956,1398400.0
2008-09-11 10:05:00,16.68,16.72,16.66,16.66,788200.0,13.0956,13.127,13.0799,13.0799,788200.0
2008-09-11 10:10:00,16.66,16.69,16.6,16.6,858000.0,13.0799,13.1035,13.0328,13.0328,858000.0
2008-09-11 10:15:00,16.6,16.64,16.58,16.63,223400.0,13.0328,13.0642,13.0171,13.0564,223400.0
2008-09-11 10:20:00,16.63,16.67,16.61,16.64,281800.0,13.0564,13.0878,13.0407,13.0642,281800.0
2008-09-11 10:25:00,16.64,16.65,16.53,16.53,286800.0,13.0642,13.0721,12.9779,12.9779,286800.0
2008-09-11 10:30:00,16.53,16.54,16.48,16.48,439600.0,12.9779,12.9857,12.9386,12.9386,439600.0
2008-09-11 10:35:00,16.48,16.59,16.48,16.58,436600.0,12.9386,13.025,12.9386,13.0171,436600.0
2008-09-11 10:40:00,16.58,16.65,16.58,16.6,186000.0,13.0171,13.0721,13.0171,13.0328,186000.0
2008-09-11 10:45:00,16.6,16.66,16.59,16.66,270600.0,13.0328,13.0799,13.025,13.0799,270600.0
2008-09-11 10:50:00,16.66,16.7,16.66,16.67,282600.0,13.0799,13.1113,13.0799,13.0878,282600.0
2008-09-11 10:55:00,16.67,16.67,16.59,16.65,586600.0,13.0878,13.0878,13.025,13.0721,586600.0
2008-09-11 11:00:00,16.65,16.7,16.59,16.63,375600.0,13.0721,13.1113,13.025,13.0564,375600.0
2008-09-11 11:05:00,16.63,16.71,16.63,16.65,259000.0,13.0564,13.1192,13.0564,13.0721,259000.0
2008-09-11 11:10:00,16.64,16.66,16.57,16.62,437600.0,13.0642,13.0799,13.0093,13.0485,437600.0
2008-09-11 11:15:00,16.62,16.67,16.61,16.62,330800.0,13.0485,13.0878,13.0407,13.0485,330800.0
2008-09-11 11:20:00,16.61,16.65,16.59,16.6,122600.0,13.0407,13.0721,13.025,13.0328,122600.0
2008-09-11 11:25:00,16.6,16.63,16.58,16.61,128600.0,13.0328,13.0564,13.0171,13.0407,128600.0
2008-09-11 11:30:00,16.63,16.73,16.62,16.72,75800.0,13.0564,13.1349,13.0485,13.127,75800.0
2008-09-11 11:35:00,16.72,16.73,16.68,16.69,189200.0,13.127,13.1349,13.0956,13.1035,189200.0
2008-09-11 11:40:00,16.68,16.75,16.68,16.74,101000.0,13.0956,13.1506,13.0956,13.1427,101000.0
2008-09-11 11:45:00,16.74,16.74,16.67,16.7,115600.0,13.1427,13.1427,13.0878,13.1113,115600.0
2008-09-11 11:50:00,16.71,16.79,16.71,16.75,85200.0,13.1192,13.182,13.1192,13.1506,85200.0
2008-09-11 11:55:00,16.75,16.78,16.71,16.75,105200.0,13.1506,13.1742,13.1192,13.1506,105200.0
2008-09-11 12:00:00,16.75,16.84,16.75,16.77,123400.0,13.1506,13.2213,13.1506,13.1663,123400.0
2008-09-11 12:05:00,16.77,16.79,16.7,16.73,124000.0,13.1663,13.182,13.1113,13.1349,124000.0
2008-09-11 12:10:00,16.73,16.75,16.71,16.72,382600.0,13.1349,13.1506,13.1192,13.127,382600.0
2008-09-11 12:15:00,16.72,16.75,16.7,16.7,83800.0,13.127,13.1506,13.1113,13.1113,83800.0
2008-09-11 12:20:00,16.69,16.72,16.68,16.68,76200.0,13.1035,13.127,13.0956,13.0956,76200.0
2008-09-11 12:25:00,16.68,16.7,16.66,16.68,82800.0,13.0956,13.1113,13.0799,13.0956,82800.0
2008-09-11 12:30:00,16.68,16.75,16.61,16.75,115200.0,13.0956,13.1506,13.0407,13.1506,115200.0
2008-09-11 12:35:00,16.75,16.75,16.64,16.64,181800.0,13.1506,13.1506,13.0642,13.0642,181800.0
2008-09-11 12:40:00,16.64,16.73,16.63,16.69,116600.0,13.0642,13.1349,13.0564,13.1035,116600.0
2008-09-11 12:45:00,16.69,16.73,16.66,16.66,66000.0,13.1035,13.1349,13.0799,13.0799,66000.0
2008-09-11 12:50:00,16.67,16.72,16.66,16.68,95400.0,13.0878,13.127,13.0799,13.0956,95400.0
2008-09-11 12:55:00,16.69,16.71,16.66,16.7,110200.0,13.1035,13.1192,13.0799,13.1113,110200.0
2008-09-11 13:00:00,16.7,16.74,16.69,16.72,148800.0,13.1113,13.1427,13.1035,13.127,148800.0
2008-09-11 13:05:00,16.73,16.74,16.64,16.66,180200.0,13.1349,13.1427,13.0642,13.0799,180200.0
2008-09-11 13:10:00,16.66,16.67,16.64,16.65,36800.0,13.0799,13.0878,13.0642,13.0721,36800.0
2008-09-11 13:15:00,16.66,16.7,16.64,16.69,49600.0,13.0799,13.1113,13.0642,13.1035,49600.0
2008-09-11 13:20:00,16.7,16.7,16.64,16.64,41600.0,13.1113,13.1113,13.0642,13.0642,41600.0
2008-09-11 13:25:00,16.64,16.75,16.62,16.74,558200.0,13.0642,13.1506,13.0485,13.1427,558200.0
2008-09-11 13:30:00,16.74,16.76,16.72,16.73,90400.0,13.1427,13.1584,13.127,13.1349,90400.0
2008-09-11 13:35:00,16.73,16.77,16.72,16.77,217800.0,13.1349,13.1663,13.127,13.1663,217800.0
2008-09-11 13:40:00,16.75,16.77,16.71,16.77,43800.0,13.1506,13.1663,13.1192,13.1663,43800.0
2008-09-11 13:45:00,16.75,16.75,16.71,16.73,193600.0,13.1506,13.1506,13.1192,13.1349,193600.0
2008-09-11 13:50:00,16.73,16.78,16.73,16.76,71800.0,13.1349,13.1742,13.1349,13.1584,71800.0
2008-09-11 13:55:00,16.77,16.78,16.74,16.77,52400.0,13.1663,13.1742,13.1427,13.1663,52400.0
2008-09-11 14:00:00,16.75,16.8,16.75,16.8,37400.0,13.1506,13.1899,13.1506,13.1899,37400.0
2008-09-11 14:05:00,16.81,16.86,16.79,16.82,312400.0,13.1977,13.237,13.182,13.2056,312400.0
2008-09-11 14:10:00,16.82,16.85,16.8,16.8,160200.0,13.2056,13.2291,13.1899,13.1899,160200.0
2008-09-11 14:15:00,16.79,16.86,16.79,16.84,52600.0,13.182,13.237,13.182,13.2213,52600.0
2008-09-11 14:20:00,16.85,16.93,16.85,16.93,423600.0,13.2291,13.2919,13.2291,13.2919,423600.0
2008-09-11 14:25:00,16.93,16.93,16.86,16.89,107200.0,13.2919,13.2919,13.237,13.2605,107200.0
2008-09-11 14:30:00,16.89,16.89,16.85,16.88,62000.0,13.2605,13.2605,13.2291,13.2527,62000.0
2008-09-11 14:35:00,16.88,16.89,16.86,16.89,103000.0,13.2527,13.2605,13.237,13.2605,103000.0
2008-09-11 14:40:00,16.89,16.91,16.85,16.9,77000.0,13.2605,13.2762,13.2291,13.2684,77000.0
2008-09-11 14:45:00,16.89,16.94,16.89,16.92,170000.0,13.2605,13.2998,13.2605,13.2841,170000.0
2008-09-11 14:50:00,16.92,16.93,16.88,16.91,207800.0,13.2841,13.2919,13.2527,13.2762,207800.0
2008-09-11 14:55:00,16.91,16.91,16.84,16.85,148200.0,13.2762,13.2762,13.2213,13.2291,148200.0
2008-09-11 15:00:00,16.85,16.91,16.83,16.86,145600.0,13.2291,13.2762,13.2134,13.237,145600.0
2008-09-11 15:05:00,16.88,16.92,16.86,16.89,144000.0,13.2527,13.2841,13.237,13.2605,144000.0
2008-09-11 15:10:00,16.9,16.9,16.85,16.85,65800.0,13.2684,13.2684,13.2291,13.2291,65800.0
2008-09-11 15:15:00,16.85,16.86,16.77,16.77,113000.0,13.2291,13.237,13.1663,13.1663,113000.0
2008-09-11 15:20:00,16.78,16.83,16.75,16.8,135600.0,13.1742,13.2134,13.1506,13.1899,135600.0
2008-09-11 15:25:00,16.81,16.83,16.73,16.73,388800.0,13.1977,13.2134,13.1349,13.1349,388800.0
2008-09-11 15:30:00,16.74,16.8,16.71,16.77,687200.0,13.1427,13.1899,13.1192,13.1663,687200.0
2008-09-11 15:35:00,16.77,16.82,16.74,16.82,206600.0,13.1663,13.2056,13.1427,13.2056,206600.0
2008-09-11 15:40:00,16.82,16.85,16.78,16.85,518000.0,13.2056,13.2291,13.1742,13.2291,518000.0
2008-09-11 15:45:00,16.85,16.87,16.83,16.86,463800.0,13.2291,13.2448,13.2134,13.237,463800.0
2008-09-11 15:50:00,16.86,16.9,16.85,16.86,270600.0,13.237,13.2684,13.2291,13.237,270600.0
2008-09-11 15:55:00,16.86,16.97,16.86,16.97,834800.0,13.237,13.3233,13.237,13.3233,834800.0
2008-09-11 16:00:00,16.94,17.0,16.93,17.0,31600.0,13.2998,13.3469,13.2919,13.3469,31600.0
2008-09-11 16:05:00,17.0,17.0,17.0,17.0,0.0,13.3469,13.3469,13.3469,13.3469,0.0
2008-09-11 16:10:00,17.0,17.0,17.0,17.0,0.0,13.3469,13.3469,13.3469,13.3469,0.0
2008-09-12 09:30:00,16.75,16.8,16.55,16.58,1028400.0,13.1506,13.1899,12.9936,13.0171,1028400.0
2008-09-12 09:35:00,16.58,16.6,16.51,16.55,814800.0,13.0171,13.0328,12.9622,12.9936,814800.0
2008-09-12 09:40:00,16.55,16.59,16.5,16.58,1034000.0,12.9936,13.025,12.9543,13.0171,1034000.0
2008-09-12 09:45:00,16.58,16.59,16.46,16.49,353400.0,13.0171,13.025,12.9229,12.9465,353400.0
2008-09-12 09:50:00,16.52,16.55,16.44,16.52,377000.0,12.97,12.9936,12.9072,12.97,377000.0
2008-09-12 09:55:00,16.52,16.58,16.49,16.5,917000.0,12.97,13.0171,12.9465,12.9543,917000.0
2008-09-12 10:00:00,16.5,16.58,16.5,16.52,235800.0,12.9543,13.0171,12.9543,12.97,235800.0
2008-09-12 10:05:00,16.52,16.66,16.52,16.6,463800.0,12.97,13.0799,12.97,13.0328,463800.0
2008-09-12 10:10:00,16.59,16.6,16.51,16.56,185800.0,13.025,13.0328,12.9622,13.0014,185800.0
2008-09-12 10:15:00,16.56,16.68,16.55,16.66,554600.0,13.0014,13.0956,12.9936,13.0799,554600.0
2008-09-12 10:20:00,16.66,16.67,16.6,16.63,552200.0,13.0799,13.0878,13.0328,13.0564,552200.0
2008-09-12 10:25:00,16.63,16.63,16.58,16.59,247800.0,13.0564,13.0564,13.0171,13.025,247800.0
2008-09-12 10:30:00,16.59,16.59,16.53,16.54,270800.0,13.025,13.025,12.9779,12.9857,270800.0
2008-09-12 10:35:00,16.54,16.54,16.49,16.52,245400.0,12.9857,12.9857,12.9465,12.97,245400.0
2008-09-12 10:40:00,16.52,16.56,16.52,16.55,272000.0,12.97,13.0014,12.97,12.9936,272000.0
2008-09-12 10:45:00,16.55,16.56,16.53,16.55,240000.0,12.9936,13.0014,12.9779,12.9936,240000.0
2008-09-12 10:50:00,16.55,16.59,16.54,16.58,332200.0,12.9936,13.025,12.9857,13.0171,332200.0
2008-09-12 10:55:00,16.57,16.64,16.56,16.63,150400.0,13.0093,13.0642,13.0014,13.0564,150400.0
2008-09-12 11:00:00,16.64,16.7,16.64,16.64,310200.0,13.0642,13.1113,13.0642,13.0642,310200.0
2008-09-12 11:05:00,16.64,16.66,16.59,16.65,195800.0,13.0642,13.0799,13.025,13.0721,195800.0
2008-09-12 11:10:00,16.65,16.71,16.65,16.71,92200.0,13.0721,13.1192,13.0721,13.1192,92200.0
2008-09-12 11:15:00,16.71,16.75,16.71,16.74,234000.0,13.1192,13.1506,13.1192,13.1427,234000.0
2008-09-12 11:20:00,16.74,16.75,16.72,16.74,239600.0,13.1427,13.1506,13.127,13.1427,239600.0
2008-09-12 11:25:00,16.75,16.75,16.66,16.68,112400.0,13.1506,13.1506,13.0799,13.0956,112400.0
2008-09-12 11:30:00,16.67,16.67,16.64,16.67,80200.0,13.0878,13.0878,13.0642,13.0878,80200.0
2008-09-12 11:35:00,16.67,16.73,16.66,16.71,233400.0,13.0878,13.1349,13.0799,13.1192,233400.0
2008-09-12 11:40:00,16.7,16.71,16.64,16.65,167800.0,13.1113,13.1192,13.0642,13.0721,167800.0
2008-09-12 11:45:00,16.63,16.7,16.6,16.65,170000.0,13.0564,13.1113,13.0328,13.0721,170000.0
2008-09-12 11:50:00,16.65,16.67,16.58,16.59,148200.0,13.0721,13.0878,13.0171,13.025,148200.0
2008-09-12 11:55:00,16.59,16.64,16.57,16.61,177800.0,13.025,13.0642,13.0093,13.0407,177800.0
2008-09-12 12:00:00,16.62,16.64,16.55,16.56,200600.0,13.0485,13.0642,12.9936,13.0014,200600.0
2008-09-12 12:05:00,16.56,16.6,16.55,16.58,219800.0,13.0014,13.0328,12.9936,13.0171,219800.0
2008-09-12 12:10:00,16.58,16.61,16.54,16.56,324000.0,13.0171,13.0407,12.9857,13.0014,324000.0
2008-09-12 12:15:00,16.55,16.61,16.53,16.61,168600.0,12.9936,13.0407,12.9779,13.0407,168600.0
2008-09-12 12:20:00,16.62,16.62,16.53,16.53,223200.0,13.0485,13.0485,12.9779,12.9779,223200.0
2008-09-12 12:25:00,16.52,16.57,16.5,16.55,78800.0,12.97,13.0093,12.9543,12.9936,78800.0
2008-09-12 12:30:00,16.55,16.58,16.55,16.56,93200.0,12.9936,13.0171,12.9936,13.0014,93200.0
2008-09-12 12:35:00,16.56,16.58,16.53,16.53,60400.0,13.0014,13.0171,12.9779,12.9779,60400.0
2008-09-12 12:40:00,16.53,16.55,16.53,16.54,107600.0,12.9779,12.9936,12.9779,12.9857,107600.0
2008-09-12 12:45:00,16.54,16.54,16.46,16.48,151800.0,12.9857,12.9857,12.9229,12.9386,151800.0
2008-09-12 12:50:00,16.48,16.49,16.43,16.46,146800.0,12.9386,12.9465,12.8994,12.9229,146800.0
2008-09-12 12:55:00,16.47,16.51,16.46,16.5,271400.0,12.9308,12.9622,12.9229,12.9543,271400.0
2008-09-12 13:00:00,16.49,16.53,16.49,16.51,70000.0,12.9465,12.9779,12.9465,12.9622,70000.0
2008-09-12 13:05:00,16.5,16.5,16.47,16.49,237000.0,12.9543,12.9543,12.9308,12.9465,237000.0
2008-09-12 13:10:00,16.49,16.49,16.45,16.46,167400.0,12.9465,12.9465,12.9151,12.9229,167400.0
2008-09-12 13:15:00,16.46,16.48,16.44,16.48,208200.0,12.9229,12.9386,12.9072,12.9386,208200.0
2008-09-12 13:20:00,16.47,16.5,16.45,16.49,165200.0,12.9308,12.9543,12.9151,12.9465,165200.0
2008-09-12 13:25:00,16.5,16.56,16.5,16.54,159800.0,12.9543,13.0014,12.9543,12.9857,159800.0
2008-09-12 13:30:00,16.54,16.56,16.48,16.49,142600.0,12.9857,13.0014,12.9386,12.9465,142600.0
2008-09-12 13:35:00,16.48,16.5,16.43,16.43,528600.0,12.9386,12.9543,12.8994,12.8994,528600.0
2008-09-12 13:40:00,16.44,16.54,16.41,16.53,263000.0,12.9072,12.9857,12.8837,12.9779,263000.0
2008-09-12 13:45:00,16.54,16.58,16.5,16.52,576800.0,12.9857,13.0171,12.9543,12.97,576800.0
2008-09-12 13:50:00,16.52,16.53,16.5,16.52,400200.0,12.97,12.9779,12.9543,12.97,400200.0
2008-09-12 13:55:00,16.52,16.54,16.5,16.54,74800.0,12.97,12.9857,12.9543,12.9857,74800.0
2008-09-12 14:00:00,16.54,16.54,16.43,16.43,142200.0,12.9857,12.9857,12.8994,12.8994,142200.0
2008-09-12 14:05:00,16.45,16.49,16.44,16.45,142800.0,12.9151,12.9465,12.9072,12.9151,142800.0
2008-09-12 14:10:00,16.45,16.5,16.45,16.5,205000.0,12.9151,12.9543,12.9151,12.9543,205000.0
2008-09-12 14:15:00,16.5,16.53,16.47,16.49,119800.0,12.9543,12.9779,12.9308,12.9465,119800.0
2008-09-12 14:20:00,16.5,16.56,16.49,16.53,246200.0,12.9543,13.0014,12.9465,12.9779,246200.0
2008-09-12 14:25:00,16.53,16.55,16.49,16.5,314800.0,12.9779,12.9936,12.9465,12.9543,314800.0
2008-09-12 14:30:00,16.5,16.52,16.48,16.5,165800.0,12.9543,12.97,12.9386,12.9543,165800.0
2008-09-12 14:35:00,16.5,16.54,16.49,16.54,77800.0,12.9543,12.9857,12.9465,12.9857,77800.0
2008-09-12 14:40:00,16.53,16.56,16.5,16.51,80200.0,12.9779,13.0014,12.9543,12.9622,80200.0
2008-09-12 14:45:00,16.51,16.57,16.5,16.55,117400.0,12.9622,13.0093,12.9543,12.9936,117400.0
2008-09-12 14:50:00,16.55,16.57,16.54,16.57,100200.0,12.9936,13.0093,12.9857,13.0093,100200.0
2008-09-12 14:55:00,16.58,16.64,16.57,16.61,403800.0,13.0171,13.0642,13.0093,13.0407,403800.0
2008-09-12 15:00:00,16.61,16.61,16.58,16.59,354600.0,13.0407,13.0407,13.0171,13.025,354600.0
2008-09-12 15:05:00,16.58,16.62,16.56,16.59,135000.0,13.0171,13.0485,13.0014,13.025,135000.0
2008-09-12 15:10:00,16.59,16.63,16.58,16.59,117800.0,13.025,13.0564,13.0171,13.025,117800.0
2008-09-12 15:15:00,16.6,16.63,16.55,16.55,128200.0,13.0328,13.0564,12.9936,12.9936,128200.0
2008-09-12 15:20:00,16.55,16.58,16.53,16.58,138600.0,12.9936,13.0171,12.9779,13.0171,138600.0
2008-09-12 15:25:00,16.57,16.57,16.51,16.54,251800.0,13.0093,13.0093,12.9622,12.9857,251800.0
2008-09-12 15:30:00,16.54,16.58,16.52,16.52,181800.0,12.9857,13.0171,12.97,12.97,181800.0
2008-09-12 15:35:00,16.51,16.53,16.5,16.5,604000.0,12.9622,12.9779,12.9543,12.9543,604000.0
2008-09-12 15:40:00,16.5,16.56,16.5,16.53,611800.0,12.9543,13.0014,12.9543,12.9779,611800.0
2008-09-12 15:45:00,16.53,16.55,16.5,16.5,1080000.0,12.9779,12.9936,12.9543,12.9543,1080000.0
2008-09-12 15:50:00,16.5,16.58,16.5,16.57,275800.0,12.9543,13.0171,12.9543,13.0093,275800.0
2008-09-12 15:55:00,16.57,16.61,16.56,16.61,363200.0,13.0093,13.0407,13.0014,13.0407,363200.0
2008-09-12 16:00:00,16.61,16.61,16.61,16.61,200.0,13.0407,13.0407,13.0407,13.0407,200.0
2008-09-12 16:05:00,16.61,16.61,16.61,16.61,0.0,13.0407,13.0407,13.0407,13.0407,0.0
2008-09-12 16:10:00,16.61,16.61,16.61,16.61,0.0,13.0407,13.0407,13.0407,13.0407,0.0
2008-09-15 09:30:00,15.82,16.26,15.82,16.11,372000.0,12.4204,12.7659,12.4204,12.6481,372000.0
2008-09-15 09:35:00,16.1,16.22,16.06,16.16,301000.0,12.6403,12.7345,12.6089,12.6874,301000.0
2008-09-15 09:40:00,16.16,16.47,16.14,16.45,472000.0,12.6874,12.9308,12.6717,12.9151,472000.0
2008-09-15 09:45:00,16.45,16.45,16.35,16.36,432200.0,12.9151,12.9151,12.8366,12.8444,432200.0
2008-09-15 09:50:00,16.35,16.42,16.31,16.4,928600.0,12.8366,12.8915,12.8052,12.8758,928600.0
2008-09-15 09:55:00,16.4,16.4,16.32,16.34,641600.0,12.8758,12.8758,12.813,12.8287,641600.0
2008-09-15 10:00:00,16.34,16.42,16.32,16.41,455600.0,12.8287,12.8915,12.813,12.8837,455600.0
2008-09-15 10:05:00,16.41,16.45,16.4,16.44,237200.0,12.8837,12.9151,12.8758,12.9072,237200.0
2008-09-15 10:10:00,16.43,16.45,16.4,16.43,618200.0,12.8994,12.9151,12.8758,12.8994,618200.0
2008-09-15 10:15:00,16.43,16.48,16.43,16.46,626200.0,12.8994,12.9386,12.8994,12.9229,626200.0
2008-09-15 10:20:00,16.47,16.48,16.44,16.44,436400.0,12.9308,12.9386,12.9072,12.9072,436400.0
2008-09-15 10:25:00,16.42,16.44,16.4,16.43,391400.0,12.8915,12.9072,12.8758,12.8994,391400.0
2008-09-15 10:30:00,16.43,16.5,16.43,16.5,264800.0,12.8994,12.9543,12.8994,12.9543,264800.0
2008-09-15 10:35:00,16.5,16.53,16.46,16.47,158000.0,12.9543,12.9779,12.9229,12.9308,158000.0
2008-09-15 10:40:00,16.47,16.48,16.45,16.47,690800.0,12.9308,12.9386,12.9151,12.9308,690800.0
2008-09-15 10:45:00,16.47,16.52,16.45,16.5,616800.0,12.9308,12.97,12.9151,12.9543,616800.0
2008-09-15 10:50:00,16.5,16.65,16.48,16.65,528400.0,12.9543,13.0721,12.9386,13.0721,528400.0
2008-09-15 10:55:00,16.65,16.67,16.6,16.63,336000.0,13.0721,13.0878,13.0328,13.0564,336000.0
2008-09-15 11:00:00,16.63,16.66,16.6,16.6,366800.0,13.0564,13.0799,13.0328,13.0328,366800.0
2008-09-15 11:05:00,16.6,16.6,16.55,16.56,297200.0,13.0328,13.0328,12.9936,13.0014,297200.0
2008-09-15 11:10:00,16.56,16.57,16.5,16.54,205600.0,13.0014,13.0093,12.9543,12.9857,205600.0
2008-09-15 11:15:00,16.54,16.55,16.5,16.53,314400.0,12.9857,12.9936,12.9543,12.9779,314400.0
2008-09-15 11:20:00,16.54,16.56,16.48,16.48,57400.0,12.9857,13.0014,12.9386,12.9386,57400.0
2008-09-15 11:25:00,16.46,16.47,16.43,16.46,132000.0,12.9229,12.9308,12.8994,12.9229,132000.0
2008-09-15 11:30:00,16.46,16.5,16.46,16.46,131400.0,12.9229,12.9543,12.9229,12.9229,131400.0
2008-09-15 11:35:00,16.45,16.45,16.38,16.38,455400.0,12.9151,12.9151,12.8601,12.8601,455400.0
2008-09-15 11:40:00,16.38,16.38,16.32,16.32,365800.0,12.8601,12.8601,12.813,12.813,365800.0
2008-09-15 11:45:00,16.32,16.39,16.3,16.35,427800.0,12.813,12.868,12.7973,12.8366,427800.0
2008-09-15 11:50:00,16.34,16.37,16.32,16.34,299400.0,12.8287,12.8523,12.813,12.8287,299400.0
2008-09-15 11:55:00,16.34,16.36,16.32,16.33,346000.0,12.8287,12.8444,12.813,12.8209,346000.0
2008-09-15 12:00:00,16.33,16.43,16.32,16.43,407400.0,12.8209,12.8994,12.813,12.8994,407400.0
2008-09-15 12:05:00,16.43,16.45,16.38,16.38,515600.0,12.8994,12.9151,12.8601,12.8601,515600.0
2008-09-15 12:10:00,16.37,16.48,16.37,16.45,405200.0,12.8523,12.9386,12.8523,12.9151,405200.0
2008-09-15 12:15:00,16.45,16.48,16.41,16.47,266200.0,12.9151,12.9386,12.8837,12.9308,266200.0
2008-09-15 12:20:00,16.5,16.55,16.47,16.48,141800.0,12.9543,12.9936,12.9308,12.9386,141800.0
2008-09-15 12:25:00,16.47,16.5,16.45,16.49,35800.0,12.9308,12.9543,12.9151,12.9465,35800.0
2008-09-15 12:30:00,16.49,16.51,16.48,16.5,73200.0,12.9465,12.9622,12.9386,12.9543,73200.0
2008-09-15 12:35:00,16.48,16.49,16.45,16.47,138400.0,12.9386,12.9465,12.9151,12.9308,138400.0
2008-09-15 12:40:00,16.47,16.5,16.47,16.49,41000.0,12.9308,12.9543,12.9308,12.9465,41000.0
2008-09-15 12:45:00,16.5,16.56,16.48,16.54,151200.0,12.9543,13.0014,12.9386,12.9857,151200.0
2008-09-15 12:50:00,16.52,16.58,16.52,16.58,147800.0,12.97,13.0171,12.97,13.0171,147800.0
2008-09-15 12:55:00,16.57,16.6,16.55,16.58,525000.0,13.0093,13.0328,12.9936,13.0171,525000.0
2008-09-15 13:00:00,16.59,16.63,16.58,16.62,288000.0,13.025,13.0564,13.0171,13.0485,288000.0
2008-09-15 13:05:00,16.62,16.63,16.59,16.6,26600.0,13.0485,13.0564,13.025,13.0328,26600.0
2008-09-15 13:10:00,16.59,16.61,16.57,16.58,80800.0,13.025,13.0407,13.0093,13.0171,80800.0
2008-09-15 13:15:00,16.58,16.59,16.54,16.55,152400.0,13.0171,13.025,12.9857,12.9936,152400.0
2008-09-15 13:20:00,16.54,16.55,16.51,16.53,70400.0,12.9857,12.9936,12.9622,12.9779,70400.0
2008-09-15 13:25:00,16.52,16.53,16.46,16.48,186200.0,12.97,12.9779,12.9229,12.9386,186200.0
2008-09-15 13:30:00,16.48,16.48,16.42,16.43,137000.0,12.9386,12.9386,12.8915,12.8994,137000.0
2008-09-15 13:35:00,16.43,16.43,16.34,16.34,546000.0,12.8994,12.8994,12.8287,12.8287,546000.0
2008-09-15 13:40:00,16.35,16.36,16.3,16.35,451200.0,12.8366,12.8444,12.7973,12.8366,451200.0
2008-09-15 13:45:00,16.36,16.39,16.34,16.35,264600.0,12.8444,12.868,12.8287,12.8366,264600.0
2008-09-15 13:50:00,16.35,16.36,16.3,16.32,827200.0,12.8366,12.8444,12.7973,12.813,827200.0
2008-09-15 13:55:00,16.33,16.38,16.33,16.38,210800.0,12.8209,12.8601,12.8209,12.8601,210800.0
2008-09-15 14:00:00,16.36,16.43,16.36,16.4,51800.0,12.8444,12.8994,12.8444,12.8758,51800.0
2008-09-15 14:05:00,16.41,16.41,16.35,16.35,64000.0,12.8837,12.8837,12.8366,12.8366,64000.0
2008-09-15 14:10:00,16.35,16.37,16.34,16.36,201200.0,12.8366,12.8523,12.8287,12.8444,201200.0
2008-09-15 14:15:00,16.36,16.47,16.36,16.4,275600.0,12.8444,12.9308,12.8444,12.8758,275600.0
2008-09-15 14:20:00,16.4,16.41,16.37,16.4,324000.0,12.8758,12.8837,12.8523,12.8758,324000.0
2008-09-15 14:25:00,16.4,16.41,16.37,16.37,375000.0,12.8758,12.8837,12.8523,12.8523,375000.0
2008-09-15 14:30:00,16.37,16.42,16.37,16.37,274200.0,12.8523,12.8915,12.8523,12.8523,274200.0
2008-09-15 14:35:00,16.37,16.41,16.36,16.36,630200.0,12.8523,12.8837,12.8444,12.8444,630200.0
2008-09-15 14:40:00,16.36,16.38,16.31,16.33,174000.0,12.8444,12.8601,12.8052,12.8209,174000.0
2008-09-15 14:45:00,16.33,16.33,16.28,16.32,506600.0,12.8209,12.8209,12.7816,12.813,506600.0
2008-09-15 14:50:00,16.32,16.36,16.31,16.33,127200.0,12.813,12.8444,12.8052,12.8209,127200.0
2008-09-15 14:55:00,16.34,16.35,16.31,16.33,88400.0,12.8287,12.8366,12.8052,12.8209,88400.0
2008-09-15 15:00:00,16.33,16.34,16.28,16.28,145200.0,12.8209,12.8287,12.7816,12.7816,145200.0
2008-09-15 15:05:00,16.3,16.32,16.25,16.26,183800.0,12.7973,12.813,12.758,12.7659,183800.0
2008-09-15 15:10:00,16.26,16.29,16.25,16.27,293000.0,12.7659,12.7894,12.758,12.7737,293000.0
2008-09-15 15:15:00,16.27,16.27,16.2,16.22,311600.0,12.7737,12.7737,12.7188,12.7345,311600.0
2008-09-15 15:20:00,16.22,16.24,16.16,16.16,288600.0,12.7345,12.7502,12.6874,12.6874,288600.0
2008-09-15 15:25:00,16.16,16.2,16.13,16.18,376800.0,12.6874,12.7188,12.6638,12.7031,376800.0
2008-09-15 15:30:00,16.18,16.28,16.17,16.25,311800.0,12.7031,12.7816,12.6952,12.758,311800.0
2008-09-15 15:35:00,16.26,16.28,16.22,16.27,116400.0,12.7659,12.7816,12.7345,12.7737,116400.0
2008-09-15 15:40:00,16.27,16.28,16.18,16.2,363000.0,12.7737,12.7816,12.7031,12.7188,363000.0
2008-09-15 15:45:00,16.21,16.22,16.18,16.2,174200.0,12.7266,12.7345,12.7031,12.7188,174200.0
2008-09-15 15:50:00,16.19,16.19,16.14,16.18,289600.0,12.7109,12.7109,12.6717,12.7031,289600.0
2008-09-15 15:55:00,16.18,16.2,16.1,16.14,1193400.0,12.7031,12.7188,12.6403,12.6717,1193400.0
2008-09-15 16:00:00,16.14,16.15,16.13,16.13,28800.0,12.6717,12.6795,12.6638,12.6638,28800.0
2008-09-15 16:05:00,16.13,16.13,16.13,16.13,0.0,12.6638,12.6638,12.6638,12.6638,0.0
2008-09-15 16:10:00,16.13,16.13,16.13,16.13,0.0,12.6638,12.6638,12.6638,12.6638,0.0
2008-09-16 09:30:00,15.9,15.9,15.65,15.86,1004600.0,12.4833,12.4833,12.287,12.4519,1004600.0
2008-09-16 09:35:00,15.84,16.0,15.83,15.95,560000.0,12.4361,12.5618,12.4283,12.5225,560000.0
2008-09-16 09:40:00,15.94,16.19,15.94,16.18,714600.0,12.5147,12.7109,12.5147,12.7031,714600.0
2008-09-16 09:45:00,16.18,16.21,16.08,16.09,1075200.0,12.7031,12.7266,12.6246,12.6324,1075200.0
2008-09-16 09:50:00,16.1,16.1,15.86,15.88,1521400.0,12.6403,12.6403,12.4519,12.4676,1521400.0
2008-09-16 09:55:00,15.87,15.88,15.85,15.87,646800.0,12.4597,12.4676,12.444,12.4597,646800.0
2008-09-16 10:00:00,15.87,15.96,15.83,15.94,2065600.0,12.4597,12.5304,12.4283,12.5147,2065600.0
2008-09-16 10:05:00,15.94,16.1,15.94,16.05,1015800.0,12.5147,12.6403,12.5147,12.601,1015800.0
2008-09-16 10:10:00,16.05,16.06,15.96,16.06,1063400.0,12.601,12.6089,12.5304,12.6089,1063400.0
2008-09-16 10:15:00,16.06,16.22,16.02,16.08,2089200.0,12.6089,12.7345,12.5775,12.6246,2089200.0
2008-09-16 10:20:00,16.08,16.19,16.08,16.17,637000.0,12.6246,12.7109,12.6246,12.6952,637000.0
2008-09-16 10:25:00,16.17,16.23,16.14,16.18,671800.0,12.6952,12.7423,12.6717,12.7031,671800.0
2008-09-16 10:30:00,16.18,16.24,16.14,16.2,612200.0,12.7031,12.7502,12.6717,12.7188,612200.0
2008-09-16 10:35:00,16.21,16.29,16.21,16.28,321800.0,12.7266,12.7894,12.7266,12.7816,321800.0
2008-09-16 10:40:00,16.29,16.29,16.18,16.18,500200.0,12.7894,12.7894,12.7031,12.7031,500200.0
2008-09-16 10:45:00,16.18,16.18,16.14,16.15,375800.0,12.7031,12.7031,12.6717,12.6795,375800.0
2008-09-16 10:50:00,16.16,16.31,16.1,16.31,416000.0,12.6874,12.8052,12.6403,12.8052,416000.0
2008-09-16 10:55:00,16.32,16.42,16.3,16.34,788000.0,12.813,12.8915,12.7973,12.8287,788000.0
2008-09-16 11:00:00,16.34,16.46,16.33,16.45,684600.0,12.8287,12.9229,12.8209,12.9151,684600.0
2008-09-16 11:05:00,16.45,16.48,16.34,16.34,644400.0,12.9151,12.9386,12.8287,12.8287,644400.0
2008-09-16 11:10:00,16.34,16.36,16.29,16.31,365000.0,12.8287,12.8444,12.7894,12.8052,365000.0
2008-09-16 11:15:00,16.31,16.31,16.2,16.2,465600.0,12.8052,12.8052,12.7188,12.7188,465600.0
2008-09-16 11:20:00,16.2,16.23,16.07,16.1,266000.0,12.7188,12.7423,12.6167,12.6403,266000.0
2008-09-16 11:25:00,16.11,16.19,16.11,16.15,332400.0,12.6481,12.7109,12.6481,12.6795,332400.0
2008-09-16 11:30:00,16.15,16.2,16.13,16.2,323000.0,12.6795,12.7188,12.6638,12.7188,323000.0
2008-09-16 11:35:00,16.2,16.23,16.18,16.2,291600.0,12.7188,12.7423,12.7031,12.7188,291600.0
2008-09-16 11:40:00,16.2,16.28,16.2,16.28,207800.0,12.7188,12.7816,12.7188,12.7816,207800.0
2008-09-16 11:45:00,16.29,16.31,16.28,16.28,280400.0,12.7894,12.8052,12.7816,12.7816,280400.0
2008-09-16 11:50:00,16.29,16.29,16.24,16.25,418200.0,12.7894,12.7894,12.7502,12.758,418200.0
2008-09-16 11:55:00,16.24,16.3,16.23,16.28,194800.0,12.7502,12.7973,12.7423,12.7816,194800.0
2008-09-16 12:00:00,16.28,16.33,16.28,16.32,569800.0,12.7816,12.8209,12.7816,12.813,569800.0
2008-09-16 12:05:00,16.32,16.32,16.23,16.32,187200.0,12.813,12.813,12.7423,12.813,187200.0
2008-09-16 12:10:00,16.32,16.33,16.3,16.31,159400.0,12.813,12.8209,12.7973,12.8052,159400.0
2008-09-16 12:15:00,16.31,16.34,16.3,16.33,225400.0,12.8052,12.8287,12.7973,12.8209,225400.0
2008-09-16 12:20:00,16.32,16.32,16.25,16.32,255600.0,12.813,12.813,12.758,12.813,255600.0
2008-09-16 12:25:00,16.32,16.34,16.28,16.3,229200.0,12.813,12.8287,12.7816,12.7973,229200.0
2008-09-16 12:30:00,16.29,16.3,16.24,16.25,270200.0,12.7894,12.7973,12.7502,12.758,270200.0
2008-09-16 12:35:00,16.25,16.27,16.25,16.26,113800.0,12.758,12.7737,12.758,12.7659,113800.0
2008-09-16 12:40:00,16.26,16.27,16.2,16.21,203200.0,12.7659,12.7737,12.7188,12.7266,203200.0
2008-09-16 12:45:00,16.22,16.23,16.21,16.23,114200.0,12.7345,12.7423,12.7266,12.7423,114200.0
2008-09-16 12:50:00,16.23,16.25,16.22,16.25,95600.0,12.7423,12.758,12.7345,12.758,95600.0
2008-09-16 12:55:00,16.24,16.25,16.24,16.25,80800.0,12.7502,12.758,12.7502,12.758,80800.0
2008-09-16 13:00:00,16.25,16.27,16.21,16.23,164000.0,12.758,12.7737,12.7266,12.7423,164000.0
2008-09-16 13:05:00,16.23,16.27,16.23,16.25,95600.0,12.7423,12.7737,12.7423,12.758,95600.0
2008-09-16 13:10:00,16.26,16.28,16.25,16.27,125600.0,12.7659,12.7816,12.758,12.7737,125600.0
2008-09-16 13:15:00,16.27,16.27,16.23,16.24,128800.0,12.7737,12.7737,12.7423,12.7502,128800.0
2008-09-16 13:20:00,16.24,16.37,16.24,16.37,775600.0,12.7502,12.8523,12.7502,12.8523,775600.0
2008-09-16 13:25:00,16.36,16.36,16.32,16.33,98000.0,12.8444,12.8444,12.813,12.8209,98000.0
2008-09-16 13:30:00,16.33,16.34,16.32,16.34,90000.0,12.8209,12.8287,12.813,12.8287,90000.0
2008-09-16 13:35:00,16.33,16.34,16.29,16.29,107400.0,12.8209,12.8287,12.7894,12.7894,107400.0
2008-09-16 13:40:00,16.29,16.3,16.27,16.28,80800.0,12.7894,12.7973,12.7737,12.7816,80800.0
2008-09-16 13:45:00,16.27,16.28,16.23,16.23,158800.0,12.7737,12.7816,12.7423,12.7423,158800.0
2008-09-16 13:50:00,16.23,16.23,16.21,16.22,260600.0,12.7423,12.7423,12.7266,12.7345,260600.0
2008-09-16 13:55:00,16.22,16.23,16.21,16.21,137000.0,12.7345,12.7423,12.7266,12.7266,137000.0
2008-09-16 14:00:00,16.21,16.23,16.21,16.22,78000.0,12.7266,12.7423,12.7266,12.7345,78000.0
2008-09-16 14:05:00,16.22,16.27,16.21,16.25,95400.0,12.7345,12.7737,12.7266,12.758,95400.0
2008-09-16 14:10:00,16.25,16.32,16.05,16.1,221400.0,12.758,12.813,12.601,12.6403,221400.0
2008-09-16 14:15:00,16.09,16.17,16.04,16.07,818800.0,12.6324,12.6952,12.5932,12.6167,818800.0
2008-09-16 14:20:00,16.06,16.12,15.99,16.0,957600.0,12.6089,12.656,12.5539,12.5618,957600.0
2008-09-16 14:25:00,16.0,16.09,15.97,16.06,465400.0,12.5618,12.6324,12.5382,12.6089,465400.0
2008-09-16 14:30:00,16.06,16.14,16.06,16.07,311800.0,12.6089,12.6717,12.6089,12.6167,311800.0
2008-09-16 14:35:00,16.08,16.31,16.04,16.31,583400.0,12.6246,12.8052,12.5932,12.8052,583400.0
2008-09-16 14:40:00,16.31,16.41,16.24,16.28,884800.0,12.8052,12.8837,12.7502,12.7816,884800.0
2008-09-16 14:45:00,16.29,16.42,16.25,16.38,869000.0,12.7894,12.8915,12.758,12.8601,869000.0
2008-09-16 14:50:00,16.39,16.39,16.29,16.32,259800.0,12.868,12.868,12.7894,12.813,259800.0
2008-09-16 14:55:00,16.32,16.37,16.3,16.33,312400.0,12.813,12.8523,12.7973,12.8209,312400.0
2008-09-16 15:00:00,16.33,16.33,16.27,16.28,186000.0,12.8209,12.8209,12.7737,12.7816,186000.0
2008-09-16 15:05:00,16.28,16.35,16.27,16.35,540800.0,12.7816,12.8366,12.7737,12.8366,540800.0
2008-09-16 15:10:00,16.35,16.38,16.32,16.38,318600.0,12.8366,12.8601,12.813,12.8601,318600.0
2008-09-16 15:15:00,16.38,16.48,16.38,16.47,497400.0,12.8601,12.9386,12.8601,12.9308,497400.0
2008-09-16 15:20:00,16.47,16.47,16.38,16.4,397200.0,12.9308,12.9308,12.8601,12.8758,397200.0
2008-09-16 15:25:00,16.39,16.39,16.27,16.28,463600.0,12.868,12.868,12.7737,12.7816,463600.0
2008-09-16 15:30:00,16.28,16.29,16.25,16.25,344000.0,12.7816,12.7894,12.758,12.758,344000.0
2008-09-16 15:35:00,16.26,16.32,16.25,16.31,421800.0,12.7659,12.813,12.758,12.8052,421800.0
2008-09-16 15:40:00,16.32,16.33,16.27,16.3,655000.0,12.813,12.8209,12.7737,12.7973,655000.0
2008-09-16 15:45:00,16.3,16.33,16.25,16.31,231200.0,12.7973,12.8209,12.758,12.8052,231200.0
2008-09-16 15:50:00,16.31,16.34,16.27,16.28,339000.0,12.8052,12.8287,12.7737,12.7816,339000.0
2008-09-16 15:55:00,16.28,16.34,16.28,16.33,243400.0,12.7816,12.8287,12.7816,12.8209,243400.0
2008-09-16 16:00:00,16.33,16.34,16.3,16.3,1400.0,12.8209,12.8287,12.7973,12.7973,1400.0
2008-09-16 16:05:00,16.31,16.31,16.31,16.31,400.0,12.8052,12.8052,12.8052,12.8052,400.0
2008-09-16 16:10:00,16.34,16.34,16.31,16.31,5800.0,12.8287,12.8287,12.8052,12.8052,5800.0
2008-09-17 09:30:00,16.0,16.13,15.9,15.98,601200.0,12.5618,12.6638,12.4833,12.5461,601200.0
2008-09-17 09:35:00,15.97,16.12,15.93,16.11,1112000.0,12.5382,12.656,12.5068,12.6481,1112000.0
2008-09-17 09:40:00,16.13,16.23,16.12,16.15,320600.0,12.6638,12.7423,12.656,12.6795,320600.0
2008-09-17 09:45:00,16.15,16.24,16.1,16.24,1290800.0,12.6795,12.7502,12.6403,12.7502,1290800.0
2008-09-17 09:50:00,16.24,16.32,16.23,16.32,393600.0,12.7502,12.813,12.7423,12.813,393600.0
2008-09-17 09:55:00,16.31,16.34,16.29,16.29,583800.0,12.8052,12.8287,12.7894,12.7894,583800.0
2008-09-17 10:00:00,16.3,16.3,16.26,16.27,308200.0,12.7973,12.7973,12.7659,12.7737,308200.0
2008-09-17 10:05:00,16.27,16.27,16.16,16.17,295000.0,12.7737,12.7737,12.6874,12.6952,295000.0
2008-09-17 10:10:00,16.17,16.19,16.12,16.13,183800.0,12.6952,12.7109,12.656,12.6638,183800.0
2008-09-17 10:15:00,16.12,16.14,16.07,16.09,378000.0,12.656,12.6717,12.6167,12.6324,378000.0
2008-09-17 10:20:00,16.09,16.09,16.02,16.03,328000.0,12.6324,12.6324,12.5775,12.5853,328000.0
2008-09-17 10:25:00,16.03,16.05,16.02,16.03,337200.0,12.5853,12.601,12.5775,12.5853,337200.0
2008-09-17 10:30:00,16.04,16.07,16.03,16.05,253200.0,12.5932,12.6167,12.5853,12.601,253200.0
2008-09-17 10:35:00,16.05,16.08,15.95,15.97,661600.0,12.601,12.6246,12.5225,12.5382,661600.0
2008-09-17 10:40:00,15.97,15.99,15.96,15.96,659600.0,12.5382,12.5539,12.5304,12.5304,659600.0
2008-09-17 10:45:00,15.96,15.97,15.91,15.91,359800.0,12.5304,12.5382,12.4911,12.4911,359800.0
2008-09-17 10:50:00,15.91,15.94,15.88,15.94,121600.0,12.4911,12.5147,12.4676,12.5147,121600.0
2008-09-17 10:55:00,15.94,15.94,15.9,15.9,236800.0,12.5147,12.5147,12.4833,12.4833,236800.0
2008-09-17 11:00:00,15.9,15.9,15.86,15.86,325400.0,12.4833,12.4833,12.4519,12.4519,325400.0
2008-09-17 11:05:00,15.87,15.88,15.82,15.84,780200.0,12.4597,12.4676,12.4204,12.4361,780200.0
2008-09-17 11:10:00,15.84,15.84,15.78,15.78,413200.0,12.4361,12.4361,12.389,12.389,413200.0
2008-09-17 11:15:00,15.78,15.79,15.77,15.78,457400.0,12.389,12.3969,12.3812,12.389,457400.0
2008-09-17 11:20:00,15.78,15.81,15.76,15.78,701600.0,12.389,12.4126,12.3733,12.389,701600.0
2008-09-17 11:25:00,15.78,15.78,15.72,15.74,881600.0,12.389,12.389,12.3419,12.3576,881600.0
2008-09-17 11:30:00,15.74,15.79,15.7,15.79,1369200.0,12.3576,12.3969,12.3262,12.3969,1369200.0
2008-09-17 11:35:00,15.79,15.82,15.78,15.82,162200.0,12.3969,12.4204,12.389,12.4204,162200.0
2008-09-17 11:40:00,15.82,15.87,15.81,15.85,640400.0,12.4204,12.4597,12.4126,12.444,640400.0
2008-09-17 11:45:00,15.86,15.9,15.84,15.86,260000.0,12.4519,12.4833,12.4361,12.4519,260000.0
2008-09-17 11:50:00,15.86,15.86,15.76,15.79,568800.0,12.4519,12.4519,12.3733,12.3969,568800.0
2008-09-17 11:55:00,15.78,15.8,15.75,15.76,164000.0,12.389,12.4047,12.3655,12.3733,164000.0
2008-09-17 12:00:00,15.76,15.76,15.71,15.71,800000.0,12.3733,12.3733,12.3341,12.3341,800000.0
2008-09-17 12:05:00,15.7,15.72,15.67,15.72,543400.0,12.3262,12.3419,12.3027,12.3419,543400.0
2008-09-17 12:10:00,15.72,15.76,15.71,15.74,503200.0,12.3419,12.3733,12.3341,12.3576,503200.0
2008-09-17 12:15:00,15.75,15.76,15.72,15.76,379600.0,12.3655,12.3733,12.3419,12.3733,379600.0
2008-09-17 12:20:00,15.75,15.76,15.74,15.74,394200.0,12.3655,12.3733,12.3576,12.3576,394200.0
2008-09-17 12:25:00,15.74,15.77,15.74,15.74,267000.0,12.3576,12.3812,12.3576,12.3576,267000.0
2008-09-17 12:30:00,15.74,15.78,15.74,15.77,381400.0,12.3576,12.389,12.3576,12.3812,381400.0
2008-09-17 12:35:00,15.77,15.78,15.74,15.77,181200.0,12.3812,12.389,12.3576,12.3812,181200.0
2008-09-17 12:40:00,15.76,15.84,15.74,15.81,558000.0,12.3733,12.4361,12.3576,12.4126,558000.0
2008-09-17 12:45:00,15.81,15.81,15.79,15.79,388800.0,12.4126,12.4126,12.3969,12.3969,388800.0
2008-09-17 12:50:00,15.8,15.8,15.77,15.78,255800.0,12.4047,12.4047,12.3812,12.389,255800.0
2008-09-17 12:55:00,15.78,15.8,15.74,15.74,557200.0,12.389,12.4047,12.3576,12.3576,557200.0
2008-09-17 13:00:00,15.74,15.76,15.72,15.76,499000.0,12.3576,12.3733,12.3419,12.3733,499000.0
2008-09-17 13:05:00,15.74,15.75,15.68,15.68,324000.0,12.3576,12.3655,12.3105,12.3105,324000.0
2008-09-17 13:10:00,15.68,15.69,15.68,15.68,147600.0,12.3105,12.3184,12.3105,12.3105,147600.0
2008-09-17 13:15:00,15.68,15.68,15.63,15.63,298200.0,12.3105,12.3105,12.2713,12.2713,298200.0
2008-09-17 13:20:00,15.63,15.65,15.6,15.61,480600.0,12.2713,12.287,12.2477,12.2556,480600.0
2008-09-17 13:25:00,15.61,15.61,15.54,15.54,431400.0,12.2556,12.2556,12.2006,12.2006,431400.0
2008-09-17 13:30:00,15.55,15.55,15.47,15.47,647400.0,12.2085,12.2085,12.1457,12.1457,647400.0
2008-09-17 13:35:00,15.47,15.47,15.43,15.43,681400.0,12.1457,12.1457,12.1143,12.1143,681400.0
2008-09-17 13:40:00,15.44,15.47,15.44,15.46,262400.0,12.1221,12.1457,12.1221,12.1378,262400.0
2008-09-17 13:45:00,15.46,15.46,15.44,15.44,249200.0,12.1378,12.1378,12.1221,12.1221,249200.0
2008-09-17 13:50:00,15.44,15.48,15.44,15.48,659400.0,12.1221,12.1535,12.1221,12.1535,659400.0
2008-09-17 13:55:00,15.47,15.55,15.47,15.53,445800.0,12.1457,12.2085,12.1457,12.1928,445800.0
2008-09-17 14:00:00,15.53,15.54,15.51,15.54,276400.0,12.1928,12.2006,12.1771,12.2006,276400.0
2008-09-17 14:05:00,15.54,15.59,15.54,15.58,591800.0,12.2006,12.2399,12.2006,12.232,591800.0
2008-09-17 14:10:00,15.59,15.59,15.51,15.51,509000.0,12.2399,12.2399,12.1771,12.1771,509000.0
2008-09-17 14:15:00,15.51,15.55,15.49,15.55,517200.0,12.1771,12.2085,12.1614,12.2085,517200.0
2008-09-17 14:20:00,15.55,15.63,15.55,15.62,575200.0,12.2085,12.2713,12.2085,12.2634,575200.0
2008-09-17 14:25:00,15.62,15.68,15.6,15.68,290600.0,12.2634,12.3105,12.2477,12.3105,290600.0
2008-09-17 14:30:00,15.68,15.72,15.68,15.72,245400.0,12.3105,12.3419,12.3105,12.3419,245400.0
2008-09-17 14:35:00,15.72,15.82,15.71,15.8,1023800.0,12.3419,12.4204,12.3341,12.4047,1023800.0
2008-09-17 14:40:00,15.8,15.81,15.77,15.77,252400.0,12.4047,12.4126,12.3812,12.3812,252400.0
2008-09-17 14:45:00,15.78,15.81,15.74,15.74,296000.0,12.389,12.4126,12.3576,12.3576,296000.0
2008-09-17 14:50:00,15.75,15.75,15.69,15.69,358600.0,12.3655,12.3655,12.3184,12.3184,358600.0
2008-09-17 14:55:00,15.69,15.7,15.63,15.67,738000.0,12.3184,12.3262,12.2713,12.3027,738000.0
2008-09-17 15:00:00,15.68,15.74,15.66,15.72,578200.0,12.3105,12.3576,12.2948,12.3419,578200.0
2008-09-17 15:05:00,15.72,15.79,15.72,15.73,484800.0,12.3419,12.3969,12.3419,12.3498,484800.0
2008-09-17 15:10:00,15.74,15.78,15.74,15.74,315600.0,12.3576,12.389,12.3576,12.3576,315600.0
2008-09-17 15:15:00,15.74,15.77,15.71,15.76,379000.0,12.3576,12.3812,12.3341,12.3733,379000.0
2008-09-17 15:20:00,15.75,15.75,15.69,15.7,669000.0,12.3655,12.3655,12.3184,12.3262,669000.0
2008-09-17 15:25:00,15.7,15.73,15.69,15.7,411600.0,12.3262,12.3498,12.3184,12.3262,411600.0
2008-09-17 15:30:00,15.7,15.7,15.65,15.65,306600.0,12.3262,12.3262,12.287,12.287,306600.0
2008-09-17 15:35:00,15.65,15.65,15.56,15.59,345800.0,12.287,12.287,12.2163,12.2399,345800.0
2008-09-17 15:40:00,15.59,15.6,15.54,15.55,449800.0,12.2399,12.2477,12.2006,12.2085,449800.0
2008-09-17 15:45:00,15.54,15.55,15.53,15.54,457200.0,12.2006,12.2085,12.1928,12.2006,457200.0
2008-09-17 15:50:00,15.54,15.54,15.51,15.51,550200.0,12.2006,12.2006,12.1771,12.1771,550200.0
2008-09-17 15:55:00,15.51,15.51,15.44,15.49,812800.0,12.1771,12.1771,12.1221,12.1614,812800.0
2008-09-17 16:00:00,15.43,15.49,15.43,15.49,14000.0,12.1143,12.1614,12.1143,12.1614,14000.0
2008-09-17 16:05:00,15.49,15.49,15.49,15.49,0.0,12.1614,12.1614,12.1614,12.1614,0.0
2008-09-17 16:10:00,15.43,15.43,15.43,15.43,1000.0,12.1143,12.1143,12.1143,12.1143,1000.0
2008-09-18 09:30:00,15.76,15.83,15.58,15.8,1152200.0,12.3733,12.4283,12.232,12.4047,1152200.0
2008-09-18 09:35:00,15.79,15.82,15.69,15.71,318400.0,12.3969,12.4204,12.3184,12.3341,318400.0
2008-09-18 09:40:00,15.7,15.7,15.58,15.58,105800.0,12.3262,12.3262,12.232,12.232,105800.0
2008-09-18 09:45:00,15.57,15.57,15.3,15.32,1060000.0,12.2242,12.2242,12.0122,12.0279,1060000.0
2008-09-18 09:50:00,15.33,15.58,15.33,15.56,1805200.0,12.0357,12.232,12.0357,12.2163,1805200.0
2008-09-18 09:55:00,15.57,15.83,15.56,15.65,632800.0,12.2242,12.4283,12.2163,12.287,632800.0
2008-09-18 10:00:00,15.65,15.74,15.65,15.72,731000.0,12.287,12.3576,12.287,12.3419,731000.0
2008-09-18 10:05:00,15.72,15.72,15.69,15.7,307800.0,12.3419,12.3419,12.3184,12.3262,307800.0
2008-09-18 10:10:00,15.7,15.7,15.6,15.63,387200.0,12.3262,12.3262,12.2477,12.2713,387200.0
2008-09-18 10:15:00,15.62,15.68,15.62,15.67,350600.0,12.2634,12.3105,12.2634,12.3027,350600.0
2008-09-18 10:20:00,15.67,15.72,15.65,15.72,233400.0,12.3027,12.3419,12.287,12.3419,233400.0
2008-09-18 10:25:00,15.72,15.78,15.71,15.78,471200.0,12.3419,12.389,12.3341,12.389,471200.0
2008-09-18 10:30:00,15.77,15.78,15.71,15.78,569000.0,12.3812,12.389,12.3341,12.389,569000.0
2008-09-18 10:35:00,15.78,15.84,15.78,15.8,332200.0,12.389,12.4361,12.389,12.4047,332200.0
2008-09-18 10:40:00,15.8,15.84,15.76,15.77,333800.0,12.4047,12.4361,12.3733,12.3812,333800.0
2008-09-18 10:45:00,15.76,15.79,15.75,15.77,150400.0,12.3733,12.3969,12.3655,12.3812,150400.0
2008-09-18 10:50:00,15.76,15.79,15.75,15.78,188800.0,12.3733,12.3969,12.3655,12.389,188800.0
2008-09-18 10:55:00,15.78,15.78,15.68,15.68,51400.0,12.389,12.389,12.3105,12.3105,51400.0
2008-09-18 11:00:00,15.68,15.69,15.63,15.67,173000.0,12.3105,12.3184,12.2713,12.3027,173000.0
2008-09-18 11:05:00,15.67,15.69,15.65,15.69,131200.0,12.3027,12.3184,12.287,12.3184,131200.0
2008-09-18 11:10:00,15.68,15.69,15.64,15.64,414600.0,12.3105,12.3184,12.2791,12.2791,414600.0
2008-09-18 11:15:00,15.64,15.64,15.56,15.56,497000.0,12.2791,12.2791,12.2163,12.2163,497000.0
2008-09-18 11:20:00,15.56,15.59,15.55,15.56,246800.0,12.2163,12.2399,12.2085,12.2163,246800.0
2008-09-18 11:25:00,15.55,15.59,15.54,15.54,291800.0,12.2085,12.2399,12.2006,12.2006,291800.0
2008-09-18 11:30:00,15.55,15.62,15.54,15.62,299400.0,12.2085,12.2634,12.2006,12.2634,299400.0
2008-09-18 11:35:00,15.62,15.65,15.61,15.62,554400.0,12.2634,12.287,12.2556,12.2634,554400.0
2008-09-18 11:40:00,15.62,15.62,15.49,15.49,592600.0,12.2634,12.2634,12.1614,12.1614,592600.0
2008-09-18 11:45:00,15.49,15.51,15.42,15.45,687600.0,12.1614,12.1771,12.1064,12.13,687600.0
2008-09-18 11:50:00,15.45,15.51,15.44,15.51,747800.0,12.13,12.1771,12.1221,12.1771,747800.0
2008-09-18 11:55:00,15.51,15.6,15.51,15.59,185000.0,12.1771,12.2477,12.1771,12.2399,185000.0
2008-09-18 12:00:00,15.58,15.59,15.49,15.51,306200.0,12.232,12.2399,12.1614,12.1771,306200.0
2008-09-18 12:05:00,15.51,15.53,15.49,15.51,130000.0,12.1771,12.1928,12.1614,12.1771,130000.0
2008-09-18 12:10:00,15.52,15.59,15.52,15.56,153000.0,12.1849,12.2399,12.1849,12.2163,153000.0
2008-09-18 12:15:00,15.57,15.6,15.55,15.56,39000.0,12.2242,12.2477,12.2085,12.2163,39000.0
2008-09-18 12:20:00,15.56,15.58,15.55,15.56,146600.0,12.2163,12.232,12.2085,12.2163,146600.0
2008-09-18 12:25:00,15.57,15.57,15.51,15.55,156000.0,12.2242,12.2242,12.1771,12.2085,156000.0
2008-09-18 12:30:00,15.55,15.55,15.47,15.52,616000.0,12.2085,12.2085,12.1457,12.1849,616000.0
2008-09-18 12:35:00,15.52,15.53,15.47,15.47,138600.0,12.1849,12.1928,12.1457,12.1457,138600.0
2008-09-18 12:40:00,15.47,15.49,15.43,15.44,416200.0,12.1457,12.1614,12.1143,12.1221,416200.0
2008-09-18 12:45:00,15.43,15.45,15.36,15.37,232000.0,12.1143,12.13,12.0593,12.0671,232000.0
2008-09-18 12:50:00,15.37,15.38,15.31,15.35,271200.0,12.0671,12.075,12.02,12.0514,271200.0
2008-09-18 12:55:00,15.35,15.35,15.29,15.3,645800.0,12.0514,12.0514,12.0043,12.0122,645800.0
2008-09-18 13:00:00,15.29,15.31,15.27,15.28,577400.0,12.0043,12.02,11.9886,11.9965,577400.0
2008-09-18 13:05:00,15.27,15.51,15.27,15.48,842800.0,11.9886,12.1771,11.9886,12.1535,842800.0
2008-09-18 13:10:00,15.47,15.56,15.45,15.56,158800.0,12.1457,12.2163,12.13,12.2163,158800.0
2008-09-18 13:15:00,15.6,15.7,15.59,15.67,234200.0,12.2477,12.3262,12.2399,12.3027,234200.0
2008-09-18 13:20:00,15.67,15.68,15.62,15.62,99400.0,12.3027,12.3105,12.2634,12.2634,99400.0
2008-09-18 13:25:00,15.62,15.63,15.56,15.6,272600.0,12.2634,12.2713,12.2163,12.2477,272600.0
2008-09-18 13:30:00,15.6,15.83,15.6,15.83,594000.0,12.2477,12.4283,12.2477,12.4283,594000.0
2008-09-18 13:35:00,15.81,15.83,15.74,15.81,222400.0,12.4126,12.4283,12.3576,12.4126,222400.0
2008-09-18 13:40:00,15.81,15.83,15.76,15.76,370400.0,12.4126,12.4283,12.3733,12.3733,370400.0
2008-09-18 13:45:00,15.76,15.76,15.71,15.75,242800.0,12.3733,12.3733,12.3341,12.3655,242800.0
2008-09-18 13:50:00,15.76,15.76,15.71,15.72,142800.0,12.3733,12.3733,12.3341,12.3419,142800.0
2008-09-18 13:55:00,15.72,15.79,15.72,15.77,121800.0,12.3419,12.3969,12.3419,12.3812,121800.0
2008-09-18 14:00:00,15.77,15.78,15.67,15.68,342600.0,12.3812,12.389,12.3027,12.3105,342600.0
2008-09-18 14:05:00,15.67,15.68,15.63,15.66,182800.0,12.3027,12.3105,12.2713,12.2948,182800.0
2008-09-18 14:10:00,15.67,15.72,15.65,15.67,220200.0,12.3027,12.3419,12.287,12.3027,220200.0
2008-09-18 14:15:00,15.67,15.72,15.62,15.67,183800.0,12.3027,12.3419,12.2634,12.3027,183800.0
2008-09-18 14:20:00,15.67,15.67,15.61,15.65,133800.0,12.3027,12.3027,12.2556,12.287,133800.0
2008-09-18 14:25:00,15.65,15.68,15.64,15.64,193200.0,12.287,12.3105,12.2791,12.2791,193200.0
2008-09-18 14:30:00,15.63,15.71,15.63,15.69,582000.0,12.2713,12.3341,12.2713,12.3184,582000.0
2008-09-18 14:35:00,15.69,15.71,15.61,15.61,352800.0,12.3184,12.3341,12.2556,12.2556,352800.0
2008-09-18 14:40:00,15.63,15.64,15.6,15.64,261600.0,12.2713,12.2791,12.2477,12.2791,261600.0
2008-09-18 14:45:00,15.64,15.74,15.63,15.73,221400.0,12.2791,12.3576,12.2713,12.3498,221400.0
2008-09-18 14:50:00,15.73,15.75,15.7,15.7,146400.0,12.3498,12.3655,12.3262,12.3262,146400.0
2008-09-18 14:55:00,15.7,15.77,15.69,15.72,130400.0,12.3262,12.3812,12.3184,12.3419,130400.0
2008-09-18 15:00:00,15.72,15.91,15.71,15.91,454600.0,12.3419,12.4911,12.3341,12.4911,454600.0
2008-09-18 15:05:00,15.94,16.01,15.91,16.0,1081800.0,12.5147,12.5696,12.4911,12.5618,1081800.0
2008-09-18 15:10:00,16.0,16.26,15.99,16.2,1877200.0,12.5618,12.7659,12.5539,12.7188,1877200.0
2008-09-18 15:15:00,16.2,16.25,16.07,16.13,392200.0,12.7188,12.758,12.6167,12.6638,392200.0
2008-09-18 15:20:00,16.13,16.2,16.08,16.18,490400.0,12.6638,12.7188,12.6246,12.7031,490400.0
2008-09-18 15:25:00,16.2,16.2,16.15,16.16,425200.0,12.7188,12.7188,12.6795,12.6874,425200.0
2008-09-18 15:30:00,16.15,16.24,16.15,16.23,662000.0,12.6795,12.7502,12.6795,12.7423,662000.0
2008-09-18 15:35:00,16.23,16.32,16.22,16.29,1090400.0,12.7423,12.813,12.7345,12.7894,1090400.0
2008-09-18 15:40:00,16.31,16.35,16.29,16.33,1137600.0,12.8052,12.8366,12.7894,12.8209,1137600.0
2008-09-18 15:45:00,16.33,16.37,16.31,16.35,1080000.0,12.8209,12.8523,12.8052,12.8366,1080000.0
2008-09-18 15:50:00,16.35,16.35,16.3,16.32,939200.0,12.8366,12.8366,12.7973,12.813,939200.0
2008-09-18 15:55:00,16.32,16.68,16.25,16.47,1721400.0,12.813,13.0956,12.758,12.9308,1721400.0
2008-09-18 16:00:00,16.44,16.53,16.43,16.44,12200.0,12.9072,12.9779,12.8994,12.9072,12200.0
2008-09-18 16:05:00,16.44,16.44,16.44,16.44,0.0,12.9072,12.9072,12.9072,12.9072,0.0
2008-09-18 16:10:00,16.44,16.44,16.44,16.44,0.0,12.9072,12.9072,12.9072,12.9072,0.0
2008-09-19 09:30:00,17.84,200.76,17.28,18.35,938400.0,14.0347,157.938,13.5942,14.436,938400.0
2008-09-19 09:35:00,18.28,19.25,17.28,17.54,3324400.0,14.3809,15.144,13.5942,13.7987,3324400.0
2008-09-19 09:40:00,17.54,17.85,16.5,17.34,1599800.0,13.7987,14.0426,12.9806,13.6414,1599800.0
2008-09-19 09:45:00,17.39,17.75,17.22,17.5,1602400.0,13.6807,13.9639,13.547,13.7673,1602400.0
2008-09-19 09:50:00,17.44,17.5,17.16,17.24,2144800.0,13.7201,13.7673,13.4998,13.5627,2144800.0
2008-09-19 09:55:00,17.24,17.47,16.79,16.9,398600.0,13.5627,13.7437,13.2087,13.2952,398600.0
2008-09-19 10:00:00,16.9,17.17,16.77,16.83,423200.0,13.2952,13.5076,13.193,13.2402,423200.0
2008-09-19 10:05:00,16.83,17.05,16.78,16.78,672800.0,13.2402,13.4132,13.2008,13.2008,672800.0
2008-09-19 10:10:00,16.78,16.8,16.77,16.77,348200.0,13.2008,13.2166,13.193,13.193,348200.0
2008-09-19 10:15:00,16.77,16.83,16.68,16.76,569000.0,13.193,13.2402,13.1222,13.1851,569000.0
2008-09-19 10:20:00,16.77,16.81,16.74,16.77,313000.0,13.193,13.2244,13.1694,13.193,313000.0
2008-09-19 10:25:00,16.77,16.79,16.74,16.74,94200.0,13.193,13.2087,13.1694,13.1694,94200.0
2008-09-19 10:30:00,16.74,16.74,16.66,16.67,211600.0,13.1694,13.1694,13.1064,13.1143,211600.0
2008-09-19 10:35:00,16.67,16.75,16.67,16.74,160600.0,13.1143,13.1772,13.1143,13.1694,160600.0
2008-09-19 10:40:00,16.74,16.75,16.68,16.71,128800.0,13.1694,13.1772,13.1222,13.1458,128800.0
2008-09-19 10:45:00,16.7,16.91,16.63,16.68,150400.0,13.1379,13.3031,13.0828,13.1222,150400.0
2008-09-19 10:50:00,16.66,16.7,16.58,16.61,48800.0,13.1064,13.1379,13.0435,13.0671,48800.0
2008-09-19 10:55:00,16.62,16.62,16.54,16.6,128200.0,13.075,13.075,13.012,13.0592,128200.0
2008-09-19 11:00:00,16.61,16.75,16.6,16.72,88400.0,13.0671,13.1772,13.0592,13.1536,88400.0
2008-09-19 11:05:00,16.72,16.75,16.7,16.75,105800.0,13.1536,13.1772,13.1379,13.1772,105800.0
2008-09-19 11:10:00,16.75,16.77,16.72,16.73,162400.0,13.1772,13.193,13.1536,13.1615,162400.0
2008-09-19 11:15:00,16.73,16.77,16.73,16.76,286400.0,13.1615,13.193,13.1615,13.1851,286400.0
2008-09-19 11:20:00,16.75,16.78,16.66,16.68,172200.0,13.1772,13.2008,13.1064,13.1222,172200.0
2008-09-19 11:25:00,16.68,16.69,16.66,16.67,38600.0,13.1222,13.13,13.1064,13.1143,38600.0
2008-09-19 11:30:00,16.67,16.68,16.64,16.64,49400.0,13.1143,13.1222,13.0907,13.0907,49400.0
2008-09-19 11:35:00,16.64,16.64,16.62,16.62,18600.0,13.0907,13.0907,13.075,13.075,18600.0
2008-09-19 11:40:00,16.63,16.66,16.63,16.63,36000.0,13.0828,13.1064,13.0828,13.0828,36000.0
2008-09-19 11:45:00,16.62,16.64,16.61,16.61,34200.0,13.075,13.0907,13.0671,13.0671,34200.0
2008-09-19 11:50:00,16.62,16.68,16.61,16.66,49600.0,13.075,13.1222,13.0671,13.1064,49600.0
2008-09-19 11:55:00,16.68,16.78,16.62,16.74,336600.0,13.1222,13.2008,13.075,13.1694,336600.0
2008-09-19 12:00:00,16.74,16.81,16.54,16.74,246000.0,13.1694,13.2244,13.012,13.1694,246000.0
2008-09-19 12:05:00,16.74,16.8,16.67,16.7,82800.0,13.1694,13.2166,13.1143,13.1379,82800.0
2008-09-19 12:10:00,16.7,16.75,16.64,16.66,83200.0,13.1379,13.1772,13.0907,13.1064,83200.0
2008-09-19 12:15:00,16.66,16.78,16.66,16.75,77000.0,13.1064,13.2008,13.1064,13.1772,77000.0
2008-09-19 12:20:00,16.75,16.86,16.7,16.74,162600.0,13.1772,13.2638,13.1379,13.1694,162600.0
2008-09-19 12:25:00,16.75,16.75,16.74,16.74,40600.0,13.1772,13.1772,13.1694,13.1694,40600.0
2008-09-19 12:30:00,16.75,16.75,16.71,16.74,202600.0,13.1772,13.1772,13.1458,13.1694,202600.0
2008-09-19 12:35:00,16.74,16.75,16.73,16.73,152000.0,13.1694,13.1772,13.1615,13.1615,152000.0
2008-09-19 12:40:00,16.73,16.74,16.73,16.73,42600.0,13.1615,13.1694,13.1615,13.1615,42600.0
2008-09-19 12:45:00,16.73,16.77,16.68,16.74,171800.0,13.1615,13.193,13.1222,13.1694,171800.0
2008-09-19 12:50:00,16.74,16.74,16.71,16.71,20800.0,13.1694,13.1694,13.1458,13.1458,20800.0
2008-09-19 12:55:00,16.71,16.88,16.71,16.78,107200.0,13.1458,13.2795,13.1458,13.2008,107200.0
2008-09-19 13:00:00,16.75,16.75,16.71,16.72,35800.0,13.1772,13.1772,13.1458,13.1536,35800.0
2008-09-19 13:05:00,16.71,16.71,16.66,16.67,26000.0,13.1458,13.1458,13.1064,13.1143,26000.0
2008-09-19 13:10:00,16.67,16.71,16.61,16.65,86600.0,13.1143,13.1458,13.0671,13.0986,86600.0
2008-09-19 13:15:00,16.67,16.79,16.56,16.78,178000.0,13.1143,13.2087,13.0278,13.2008,178000.0
2008-09-19 13:20:00,16.77,16.77,16.65,16.7,98600.0,13.193,13.193,13.0986,13.1379,98600.0
2008-09-19 13:25:00,16.71,16.75,16.64,16.7,122800.0,13.1458,13.1772,13.0907,13.1379,122800.0
2008-09-19 13:30:00,16.69,16.69,16.66,16.67,66600.0,13.13,13.13,13.1064,13.1143,66600.0
2008-09-19 13:35:00,16.67,16.75,16.64,16.66,185600.0,13.1143,13.1772,13.0907,13.1064,185600.0
2008-09-19 13:40:00,16.65,16.65,16.6,16.62,97600.0,13.0986,13.0986,13.0592,13.075,97600.0
2008-09-19 13:45:00,16.62,16.62,16.57,16.61,77400.0,13.075,13.075,13.0356,13.0671,77400.0
2008-09-19 13:50:00,16.63,16.63,16.57,16.58,75000.0,13.0828,13.0828,13.0356,13.0435,75000.0
2008-09-19 13:55:00,16.58,16.75,16.58,16.65,144400.0,13.0435,13.1772,13.0435,13.0986,144400.0
2008-09-19 14:00:00,16.65,16.65,16.47,16.54,214800.0,13.0986,13.0986,12.957,13.012,214800.0
2008-09-19 14:05:00,16.54,16.6,16.53,16.57,126200.0,13.012,13.0592,13.0042,13.0356,126200.0
2008-09-19 14:10:00,16.58,16.59,16.54,16.56,100200.0,13.0435,13.0514,13.012,13.0278,100200.0
2008-09-19 14:15:00,16.56,16.57,16.51,16.51,127200.0,13.0278,13.0356,12.9884,12.9884,127200.0
2008-09-19 14:20:00,16.5,16.5,16.46,16.47,64800.0,12.9806,12.9806,12.9491,12.957,64800.0
2008-09-19 14:25:00,16.46,16.49,16.45,16.47,84800.0,12.9491,12.9727,12.9412,12.957,84800.0
2008-09-19 14:30:00,16.46,16.49,16.45,16.46,186000.0,12.9491,12.9727,12.9412,12.9491,186000.0
2008-09-19 14:35:00,16.46,16.5,16.43,16.44,95800.0,12.9491,12.9806,12.9255,12.9334,95800.0
2008-09-19 14:40:00,16.43,16.48,16.43,16.46,98400.0,12.9255,12.9648,12.9255,12.9491,98400.0
2008-09-19 14:45:00,16.46,16.48,16.43,16.44,210800.0,12.9491,12.9648,12.9255,12.9334,210800.0
2008-09-19 14:50:00,16.44,16.44,16.39,16.41,45200.0,12.9334,12.9334,12.894,12.9098,45200.0
2008-09-19 14:55:00,16.41,16.41,16.37,16.4,46600.0,12.9098,12.9098,12.8783,12.9019,46600.0
2008-09-19 15:00:00,16.4,16.44,16.39,16.39,34000.0,12.9019,12.9334,12.894,12.894,34000.0
2008-09-19 15:05:00,16.39,16.4,16.28,16.33,130000.0,12.894,12.9019,12.8075,12.8468,130000.0
2008-09-19 15:10:00,16.33,16.34,16.3,16.31,97400.0,12.8468,12.8547,12.8232,12.8311,97400.0
2008-09-19 15:15:00,16.3,16.33,16.29,16.33,102000.0,12.8232,12.8468,12.8154,12.8468,102000.0
2008-09-19 15:20:00,16.3,16.4,16.27,16.4,284600.0,12.8232,12.9019,12.7996,12.9019,284600.0
2008-09-19 15:25:00,16.39,16.44,16.34,16.43,191600.0,12.894,12.9334,12.8547,12.9255,191600.0
2008-09-19 15:30:00,16.43,16.46,16.33,16.34,200800.0,12.9255,12.9491,12.8468,12.8547,200800.0
2008-09-19 15:35:00,16.34,16.36,16.3,16.32,294200.0,12.8547,12.8704,12.8232,12.839,294200.0
2008-09-19 15:40:00,16.31,16.46,16.3,16.44,309000.0,12.8311,12.9491,12.8232,12.9334,309000.0
2008-09-19 15:45:00,16.43,16.53,16.43,16.53,503800.0,12.9255,13.0042,12.9255,13.0042,503800.0
2008-09-19 15:50:00,16.53,16.69,16.45,16.46,785800.0,13.0042,13.13,12.9412,12.9491,785800.0
2008-09-19 15:55:00,16.46,16.75,16.23,16.58,785400.0,12.9491,13.1772,12.7681,13.0435,785400.0
2008-09-19 16:00:00,16.62,17.2,16.5,17.2,121800.0,13.075,13.5312,12.9806,13.5312,121800.0
2008-09-19 16:05:00,16.96,16.96,16.53,16.53,26400.0,13.3424,13.3424,13.0042,13.0042,26400.0
2008-09-19 16:10:00,16.63,16.63,16.63,16.63,14000.0,13.0828,13.0828,13.0828,13.0828,14000.0
2008-09-22 09:30:00,16.26,16.75,16.21,16.63,83800.0,12.7917,13.1772,12.7524,13.0828,83800.0
2008-09-22 09:35:00,16.61,16.63,16.34,16.36,22200.0,13.0671,13.0828,12.8547,12.8704,22200.0
2008-09-22 09:40:00,16.34,16.35,16.16,16.17,167800.0,12.8547,12.8626,12.7131,12.7209,167800.0
2008-09-22 09:45:00,16.18,16.28,16.18,16.27,275400.0,12.7288,12.8075,12.7288,12.7996,275400.0
2008-09-22 09:50:00,16.25,16.3,16.24,16.29,245400.0,12.7839,12.8232,12.776,12.8154,245400.0
2008-09-22 09:55:00,16.3,16.32,16.29,16.31,159600.0,12.8232,12.839,12.8154,12.8311,159600.0
2008-09-22 10:00:00,16.31,16.32,16.29,16.3,114000.0,12.8311,12.839,12.8154,12.8232,114000.0
2008-09-22 10:05:00,16.3,16.34,16.27,16.27,304000.0,12.8232,12.8547,12.7996,12.7996,304000.0
2008-09-22 10:10:00,16.27,16.3,16.25,16.3,192600.0,12.7996,12.8232,12.7839,12.8232,192600.0
2008-09-22 10:15:00,16.3,16.32,16.17,16.18,294600.0,12.8232,12.839,12.7209,12.7288,294600.0
2008-09-22 10:20:00,16.17,16.33,16.16,16.2,118200.0,12.7209,12.8468,12.7131,12.7445,118200.0
2008-09-22 10:25:00,16.2,16.24,16.19,16.24,235400.0,12.7445,12.776,12.7367,12.776,235400.0
2008-09-22 10:30:00,16.24,16.27,16.22,16.27,167000.0,12.776,12.7996,12.7603,12.7996,167000.0
2008-09-22 10:35:00,16.26,16.26,16.24,16.25,58400.0,12.7917,12.7917,12.776,12.7839,58400.0
2008-09-22 10:40:00,16.24,16.27,16.23,16.23,68000.0,12.776,12.7996,12.7681,12.7681,68000.0
2008-09-22 10:45:00,16.25,16.28,16.25,16.28,49600.0,12.7839,12.8075,12.7839,12.8075,49600.0
2008-09-22 10:50:00,16.28,16.29,16.26,16.29,121800.0,12.8075,12.8154,12.7917,12.8154,121800.0
2008-09-22 10:55:00,16.29,16.38,16.29,16.36,622800.0,12.8154,12.8862,12.8154,12.8704,622800.0
2008-09-22 11:00:00,16.36,16.36,16.27,16.28,184400.0,12.8704,12.8704,12.7996,12.8075,184400.0
2008-09-22 11:05:00,16.27,16.29,16.25,16.26,128000.0,12.7996,12.8154,12.7839,12.7917,128000.0
2008-09-22 11:10:00,16.25,16.27,16.22,16.22,142000.0,12.7839,12.7996,12.7603,12.7603,142000.0
2008-09-22 11:15:00,16.22,16.24,16.2,16.21,166400.0,12.7603,12.776,12.7445,12.7524,166400.0
2008-09-22 11:20:00,16.21,16.21,16.14,16.15,58400.0,12.7524,12.7524,12.6973,12.7052,58400.0
2008-09-22 11:25:00,16.15,16.18,16.15,16.18,120800.0,12.7052,12.7288,12.7052,12.7288,120800.0
2008-09-22 11:30:00,16.18,16.2,16.15,16.15,76600.0,12.7288,12.7445,12.7052,12.7052,76600.0
2008-09-22 11:35:00,16.15,16.18,16.14,16.17,63000.0,12.7052,12.7288,12.6973,12.7209,63000.0
2008-09-22 11:40:00,16.17,16.17,16.11,16.11,197000.0,12.7209,12.7209,12.6737,12.6737,197000.0
2008-09-22 11:45:00,16.1,16.12,16.1,16.1,151800.0,12.6659,12.6816,12.6659,12.6659,151800.0
2008-09-22 11:50:00,16.1,16.13,16.08,16.13,218000.0,12.6659,12.6895,12.6501,12.6895,218000.0
2008-09-22 11:55:00,16.13,16.13,16.11,16.11,79200.0,12.6895,12.6895,12.6737,12.6737,79200.0
2008-09-22 12:00:00,16.12,16.13,16.1,16.1,117200.0,12.6816,12.6895,12.6659,12.6659,117200.0
2008-09-22 12:05:00,16.1,16.12,16.1,16.11,26600.0,12.6659,12.6816,12.6659,12.6737,26600.0
2008-09-22 12:10:00,16.11,16.13,16.1,16.1,62800.0,12.6737,12.6895,12.6659,12.6659,62800.0
2008-09-22 12:15:00,16.1,16.11,16.08,16.11,49400.0,12.6659,12.6737,12.6501,12.6737,49400.0
2008-09-22 12:20:00,16.11,16.11,16.1,16.11,28400.0,12.6737,12.6737,12.6659,12.6737,28400.0
2008-09-22 12:25:00,16.11,16.12,16.11,16.11,63000.0,12.6737,12.6816,12.6737,12.6737,63000.0
2008-09-22 12:30:00,16.11,16.15,16.11,16.14,192200.0,12.6737,12.7052,12.6737,12.6973,192200.0
2008-09-22 12:35:00,16.14,16.17,16.13,16.17,191600.0,12.6973,12.7209,12.6895,12.7209,191600.0
2008-09-22 12:40:00,16.16,16.17,16.15,16.15,154600.0,12.7131,12.7209,12.7052,12.7052,154600.0
2008-09-22 12:45:00,16.16,16.16,16.11,16.11,105600.0,12.7131,12.7131,12.6737,12.6737,105600.0
2008-09-22 12:50:00,16.12,16.17,16.12,16.15,272000.0,12.6816,12.7209,12.6816,12.7052,272000.0
2008-09-22 12:55:00,16.16,16.16,16.13,16.13,32000.0,12.7131,12.7131,12.6895,12.6895,32000.0
2008-09-22 13:00:00,16.14,16.14,16.1,16.1,169200.0,12.6973,12.6973,12.6659,12.6659,169200.0
2008-09-22 13:05:00,16.11,16.11,16.08,16.09,72600.0,12.6737,12.6737,12.6501,12.658,72600.0
2008-09-22 13:10:00,16.09,16.1,16.05,16.05,64200.0,12.658,12.6659,12.6265,12.6265,64200.0
2008-09-22 13:15:00,16.05,16.06,16.01,16.02,223400.0,12.6265,12.6344,12.5951,12.6029,223400.0
2008-09-22 13:20:00,16.02,16.02,15.97,15.99,97800.0,12.6029,12.6029,12.5636,12.5793,97800.0
2008-09-22 13:25:00,15.98,15.99,15.97,15.97,92000.0,12.5715,12.5793,12.5636,12.5636,92000.0
2008-09-22 13:30:00,15.97,15.97,15.94,15.94,185800.0,12.5636,12.5636,12.54,12.54,185800.0
2008-09-22 13:35:00,15.93,15.93,15.88,15.9,128000.0,12.5321,12.5321,12.4928,12.5085,128000.0
2008-09-22 13:40:00,15.9,15.93,15.9,15.91,407400.0,12.5085,12.5321,12.5085,12.5164,407400.0
2008-09-22 13:45:00,15.92,15.95,15.9,15.9,349600.0,12.5243,12.5479,12.5085,12.5085,349600.0
2008-09-22 13:50:00,15.9,15.97,15.89,15.97,192200.0,12.5085,12.5636,12.5007,12.5636,192200.0
2008-09-22 13:55:00,15.97,15.98,15.97,15.97,67000.0,12.5636,12.5715,12.5636,12.5636,67000.0
2008-09-22 14:00:00,15.97,15.97,15.96,15.97,58000.0,12.5636,12.5636,12.5557,12.5636,58000.0
2008-09-22 14:05:00,15.97,15.97,15.92,15.94,289200.0,12.5636,12.5636,12.5243,12.54,289200.0
2008-09-22 14:10:00,15.94,15.99,15.93,15.97,330400.0,12.54,12.5793,12.5321,12.5636,330400.0
2008-09-22 14:15:00,15.99,16.03,15.98,16.02,177800.0,12.5793,12.6108,12.5715,12.6029,177800.0
2008-09-22 14:20:00,16.02,16.02,15.94,15.96,290400.0,12.6029,12.6029,12.54,12.5557,290400.0
2008-09-22 14:25:00,15.96,15.99,15.96,15.97,213400.0,12.5557,12.5793,12.5557,12.5636,213400.0
2008-09-22 14:30:00,15.97,16.0,15.97,16.0,134600.0,12.5636,12.5872,12.5636,12.5872,134600.0
2008-09-22 14:35:00,15.99,16.02,15.99,16.0,51200.0,12.5793,12.6029,12.5793,12.5872,51200.0
2008-09-22 14:40:00,16.01,16.01,15.96,15.97,72600.0,12.5951,12.5951,12.5557,12.5636,72600.0
2008-09-22 14:45:00,15.97,16.0,15.97,15.98,113200.0,12.5636,12.5872,12.5636,12.5715,113200.0
2008-09-22 14:50:00,15.98,15.99,15.91,15.92,98200.0,12.5715,12.5793,12.5164,12.5243,98200.0
2008-09-22 14:55:00,15.93,15.93,15.9,15.92,127000.0,12.5321,12.5321,12.5085,12.5243,127000.0
2008-09-22 15:00:00,15.92,15.93,15.9,15.92,161800.0,12.5243,12.5321,12.5085,12.5243,161800.0
2008-09-22 15:05:00,15.92,15.95,15.92,15.93,102800.0,12.5243,12.5479,12.5243,12.5321,102800.0
2008-09-22 15:10:00,15.93,15.96,15.9,15.91,263400.0,12.5321,12.5557,12.5085,12.5164,263400.0
2008-09-22 15:15:00,15.92,15.92,15.86,15.86,129000.0,12.5243,12.5243,12.4771,12.4771,129000.0
2008-09-22 15:20:00,15.87,15.89,15.85,15.87,75200.0,12.4849,12.5007,12.4692,12.4849,75200.0
2008-09-22 15:25:00,15.87,15.88,15.84,15.85,67800.0,12.4849,12.4928,12.4613,12.4692,67800.0
2008-09-22 15:30:00,15.85,15.88,15.81,15.88,88000.0,12.4692,12.4928,12.4377,12.4928,88000.0
2008-09-22 15:35:00,15.88,15.88,15.86,15.87,78200.0,12.4928,12.4928,12.4771,12.4849,78200.0
2008-09-22 15:40:00,15.87,15.87,15.79,15.83,99400.0,12.4849,12.4849,12.422,12.4535,99400.0
2008-09-22 15:45:00,15.83,15.84,15.8,15.81,562200.0,12.4535,12.4613,12.4299,12.4377,562200.0
2008-09-22 15:50:00,15.81,15.85,15.79,15.79,509800.0,12.4377,12.4692,12.422,12.422,509800.0
2008-09-22 15:55:00,15.79,15.84,15.75,15.75,326600.0,12.422,12.4613,12.3905,12.3905,326600.0
2008-09-22 16:00:00,15.75,15.76,15.75,15.76,4200.0,12.3905,12.3984,12.3905,12.3984,4200.0
2008-09-22 16:05:00,15.76,15.76,15.76,15.76,1200.0,12.3984,12.3984,12.3984,12.3984,1200.0
2008-09-22 16:10:00,15.76,15.76,15.76,15.76,5400.0,12.3984,12.3984,12.3984,12.3984,5400.0
2008-09-23 09:30:00,15.58,15.95,15.58,15.85,32000.0,12.2568,12.5479,12.2568,12.4692,32000.0
2008-09-23 09:35:00,15.85,15.85,15.8,15.8,104400.0,12.4692,12.4692,12.4299,12.4299,104400.0
2008-09-23 09:40:00,15.81,15.88,15.77,15.88,323000.0,12.4377,12.4928,12.4063,12.4928,323000.0
2008-09-23 09:45:00,15.88,15.99,15.88,15.99,160800.0,12.4928,12.5793,12.4928,12.5793,160800.0
2008-09-23 09:50:00,15.99,16.03,15.94,15.96,94800.0,12.5793,12.6108,12.54,12.5557,94800.0
2008-09-23 09:55:00,15.97,15.97,15.92,15.92,78200.0,12.5636,12.5636,12.5243,12.5243,78200.0
2008-09-23 10:00:00,15.93,15.93,15.85,15.86,196400.0,12.5321,12.5321,12.4692,12.4771,196400.0
2008-09-23 10:05:00,15.85,15.89,15.84,15.86,282200.0,12.4692,12.5007,12.4613,12.4771,282200.0
2008-09-23 10:10:00,15.86,15.94,15.86,15.94,323200.0,12.4771,12.54,12.4771,12.54,323200.0
2008-09-23 10:15:00,15.94,15.97,15.92,15.97,163800.0,12.54,12.5636,12.5243,12.5636,163800.0
2008-09-23 10:20:00,15.97,15.99,15.97,15.99,103400.0,12.5636,12.5793,12.5636,12.5793,103400.0
2008-09-23 10:25:00,15.99,16.0,15.98,15.99,63200.0,12.5793,12.5872,12.5715,12.5793,63200.0
2008-09-23 10:30:00,15.99,16.0,15.96,15.96,70600.0,12.5793,12.5872,12.5557,12.5557,70600.0
2008-09-23 10:35:00,15.95,15.96,15.93,15.94,117800.0,12.5479,12.5557,12.5321,12.54,117800.0
2008-09-23 10:40:00,15.94,15.94,15.88,15.88,290800.0,12.54,12.54,12.4928,12.4928,290800.0
2008-09-23 10:45:00,15.88,15.9,15.87,15.88,83200.0,12.4928,12.5085,12.4849,12.4928,83200.0
2008-09-23 10:50:00,15.88,15.88,15.79,15.81,156600.0,12.4928,12.4928,12.422,12.4377,156600.0
2008-09-23 10:55:00,15.83,15.84,15.81,15.82,49600.0,12.4535,12.4613,12.4377,12.4456,49600.0
2008-09-23 11:00:00,15.83,15.83,15.8,15.81,28000.0,12.4535,12.4535,12.4299,12.4377,28000.0
2008-09-23 11:05:00,15.8,15.82,15.78,15.81,59800.0,12.4299,12.4456,12.4141,12.4377,59800.0
2008-09-23 11:10:00,15.81,15.85,15.8,15.85,60000.0,12.4377,12.4692,12.4299,12.4692,60000.0
2008-09-23 11:15:00,15.85,15.88,15.85,15.88,38000.0,12.4692,12.4928,12.4692,12.4928,38000.0
2008-09-23 11:20:00,15.88,15.91,15.88,15.9,32800.0,12.4928,12.5164,12.4928,12.5085,32800.0
2008-09-23 11:25:00,15.9,15.91,15.89,15.9,29400.0,12.5085,12.5164,12.5007,12.5085,29400.0
2008-09-23 11:30:00,15.9,15.92,15.9,15.92,44000.0,12.5085,12.5243,12.5085,12.5243,44000.0
2008-09-23 11:35:00,15.91,15.91,15.87,15.88,44600.0,12.5164,12.5164,12.4849,12.4928,44600.0
2008-09-23 11:40:00,15.88,15.9,15.88,15.88,31400.0,12.4928,12.5085,12.4928,12.4928,31400.0
2008-09-23 11:45:00,15.87,15.89,15.87,15.89,18400.0,12.4849,12.5007,12.4849,12.5007,18400.0
2008-09-23 11:50:00,15.88,15.91,15.88,15.9,42600.0,12.4928,12.5164,12.4928,12.5085,42600.0
2008-09-23 11:55:00,15.9,15.9,15.87,15.87,15800.0,12.5085,12.5085,12.4849,12.4849,15800.0
2008-09-23 12:00:00,15.86,15.86,15.8,15.82,45400.0,12.4771,12.4771,12.4299,12.4456,45400.0
2008-09-23 12:05:00,15.81,15.84,15.81,15.83,42800.0,12.4377,12.4613,12.4377,12.4535,42800.0
2008-09-23 12:10:00,15.83,15.85,15.83,15.85,43000.0,12.4535,12.4692,12.4535,12.4692,43000.0
2008-09-23 12:15:00,15.85,15.85,15.81,15.81,38000.0,12.4692,12.4692,12.4377,12.4377,38000.0
2008-09-23 12:20:00,15.81,15.81,15.79,15.81,37400.0,12.4377,12.4377,12.422,12.4377,37400.0
2008-09-23 12:25:00,15.8,15.8,15.78,15.78,15800.0,12.4299,12.4299,12.4141,12.4141,15800.0
2008-09-23 12:30:00,15.78,15.79,15.74,15.75,348800.0,12.4141,12.422,12.3827,12.3905,348800.0
2008-09-23 12:35:00,15.75,15.77,15.74,15.74,36400.0,12.3905,12.4063,12.3827,12.3827,36400.0
2008-09-23 12:40:00,15.74,15.74,15.69,15.7,102000.0,12.3827,12.3827,12.3433,12.3512,102000.0
2008-09-23 12:45:00,15.71,15.72,15.7,15.72,45800.0,12.3591,12.3669,12.3512,12.3669,45800.0
2008-09-23 12:50:00,15.72,15.72,15.7,15.71,250800.0,12.3669,12.3669,12.3512,12.3591,250800.0
2008-09-23 12:55:00,15.72,15.73,15.71,15.71,33000.0,12.3669,12.3748,12.3591,12.3591,33000.0
2008-09-23 13:00:00,15.7,15.7,15.61,15.63,51600.0,12.3512,12.3512,12.2804,12.2961,51600.0
2008-09-23 13:05:00,15.63,15.63,15.59,15.61,258600.0,12.2961,12.2961,12.2647,12.2804,258600.0
2008-09-23 13:10:00,15.62,15.63,15.61,15.62,286200.0,12.2883,12.2961,12.2804,12.2883,286200.0
2008-09-23 13:15:00,15.62,15.63,15.6,15.62,85200.0,12.2883,12.2961,12.2725,12.2883,85200.0
2008-09-23 13:20:00,15.62,15.68,15.62,15.66,101600.0,12.2883,12.3355,12.2883,12.3197,101600.0
2008-09-23 13:25:00,15.66,15.67,15.65,15.67,38200.0,12.3197,12.3276,12.3119,12.3276,38200.0
2008-09-23 13:30:00,15.65,15.65,15.56,15.56,42800.0,12.3119,12.3119,12.2411,12.2411,42800.0
2008-09-23 13:35:00,15.56,15.6,15.55,15.59,85000.0,12.2411,12.2725,12.2332,12.2647,85000.0
2008-09-23 13:40:00,15.58,15.62,15.58,15.62,319200.0,12.2568,12.2883,12.2568,12.2883,319200.0
2008-09-23 13:45:00,15.62,15.63,15.6,15.6,140000.0,12.2883,12.2961,12.2725,12.2725,140000.0
2008-09-23 13:50:00,15.6,15.6,15.56,15.58,113000.0,12.2725,12.2725,12.2411,12.2568,113000.0
2008-09-23 13:55:00,15.56,15.58,15.56,15.57,25600.0,12.2411,12.2568,12.2411,12.2489,25600.0
2008-09-23 14:00:00,15.58,15.58,15.53,15.55,45400.0,12.2568,12.2568,12.2175,12.2332,45400.0
2008-09-23 14:05:00,15.56,15.61,15.53,15.61,75600.0,12.2411,12.2804,12.2175,12.2804,75600.0
2008-09-23 14:10:00,15.63,15.65,15.62,15.65,101000.0,12.2961,12.3119,12.2883,12.3119,101000.0
2008-09-23 14:15:00,15.65,15.66,15.62,15.66,335200.0,12.3119,12.3197,12.2883,12.3197,335200.0
2008-09-23 14:20:00,15.66,15.68,15.64,15.67,228600.0,12.3197,12.3355,12.304,12.3276,228600.0
2008-09-23 14:25:00,15.67,15.76,15.66,15.76,276200.0,12.3276,12.3984,12.3197,12.3984,276200.0
2008-09-23 14:30:00,15.77,15.78,15.74,15.74,294800.0,12.4063,12.4141,12.3827,12.3827,294800.0
2008-09-23 14:35:00,15.74,15.74,15.71,15.71,77200.0,12.3827,12.3827,12.3591,12.3591,77200.0
2008-09-23 14:40:00,15.71,15.72,15.68,15.7,188400.0,12.3591,12.3669,12.3355,12.3512,188400.0
2008-09-23 14:45:00,15.7,15.78,15.69,15.77,227200.0,12.3512,12.4141,12.3433,12.4063,227200.0
2008-09-23 14:50:00,15.77,15.8,15.76,15.8,146600.0,12.4063,12.4299,12.3984,12.4299,146600.0
2008-09-23 14:55:00,15.79,15.81,15.76,15.76,128400.0,12.422,12.4377,12.3984,12.3984,128400.0
2008-09-23 15:00:00,15.77,15.79,15.74,15.77,115000.0,12.4063,12.422,12.3827,12.4063,115000.0
2008-09-23 15:05:00,15.77,15.83,15.77,15.82,101200.0,12.4063,12.4535,12.4063,12.4456,101200.0
2008-09-23 15:10:00,15.81,15.81,15.77,15.78,47400.0,12.4377,12.4377,12.4063,12.4141,47400.0
2008-09-23 15:15:00,15.78,15.85,15.78,15.84,58400.0,12.4141,12.4692,12.4141,12.4613,58400.0
2008-09-23 15:20:00,15.84,15.84,15.77,15.78,55200.0,12.4613,12.4613,12.4063,12.4141,55200.0
2008-09-23 15:25:00,15.78,15.8,15.71,15.71,525600.0,12.4141,12.4299,12.3591,12.3591,525600.0
2008-09-23 15:30:00,15.72,15.74,15.67,15.67,51200.0,12.3669,12.3827,12.3276,12.3276,51200.0
2008-09-23 15:35:00,15.68,15.68,15.62,15.65,91000.0,12.3355,12.3355,12.2883,12.3119,91000.0
2008-09-23 15:40:00,15.65,15.7,15.64,15.65,223600.0,12.3119,12.3512,12.304,12.3119,223600.0
2008-09-23 15:45:00,15.65,15.65,15.56,15.62,250200.0,12.3119,12.3119,12.2411,12.2883,250200.0
2008-09-23 15:50:00,15.62,15.65,15.59,15.64,392400.0,12.2883,12.3119,12.2647,12.304,392400.0
2008-09-23 15:55:00,15.65,15.65,15.61,15.63,92600.0,12.3119,12.3119,12.2804,12.2961,92600.0
2008-09-23 16:00:00,15.5,15.5,15.5,15.5,400.0,12.1939,12.1939,12.1939,12.1939,400.0
2008-09-23 16:05:00,15.5,15.5,15.5,15.5,0.0,12.1939,12.1939,12.1939,12.1939,0.0
2008-09-23 16:10:00,15.79,15.79,15.79,15.79,13400.0,12.422,12.422,12.422,12.422,13400.0
2008-09-24 09:30:00,15.82,15.89,15.67,15.72,121400.0,12.4456,12.5007,12.3276,12.3669,121400.0
2008-09-24 09:35:00,15.72,15.72,15.67,15.7,67000.0,12.3669,12.3669,12.3276,12.3512,67000.0
2008-09-24 09:40:00,15.72,15.72,15.64,15.66,31800.0,12.3669,12.3669,12.304,12.3197,31800.0
2008-09-24 09:45:00,15.65,15.65,15.58,15.62,128600.0,12.3119,12.3119,12.2568,12.2883,128600.0
2008-09-24 09:50:00,15.64,15.75,15.61,15.62,140000.0,12.304,12.3905,12.2804,12.2883,140000.0
2008-09-24 09:55:00,15.62,15.62,15.56,15.6,60800.0,12.2883,12.2883,12.2411,12.2725,60800.0
2008-09-24 10:00:00,15.59,15.6,15.54,15.58,154600.0,12.2647,12.2725,12.2253,12.2568,154600.0
2008-09-24 10:05:00,15.57,15.58,15.54,15.55,140800.0,12.2489,12.2568,12.2253,12.2332,140800.0
2008-09-24 10:10:00,15.54,15.56,15.49,15.49,121600.0,12.2253,12.2411,12.186,12.186,121600.0
2008-09-24 10:15:00,15.49,15.52,15.49,15.52,99600.0,12.186,12.2096,12.186,12.2096,99600.0
2008-09-24 10:20:00,15.52,15.54,15.52,15.52,98000.0,12.2096,12.2253,12.2096,12.2096,98000.0
2008-09-24 10:25:00,15.51,15.59,15.5,15.58,92000.0,12.2017,12.2647,12.1939,12.2568,92000.0
2008-09-24 10:30:00,15.58,15.65,15.58,15.64,99800.0,12.2568,12.3119,12.2568,12.304,99800.0
2008-09-24 10:35:00,15.65,15.66,15.62,15.64,225600.0,12.3119,12.3197,12.2883,12.304,225600.0
2008-09-24 10:40:00,15.64,15.73,15.64,15.73,50000.0,12.304,12.3748,12.304,12.3748,50000.0
2008-09-24 10:45:00,15.74,15.74,15.72,15.74,40600.0,12.3827,12.3827,12.3669,12.3827,40600.0
2008-09-24 10:50:00,15.74,15.78,15.74,15.74,152200.0,12.3827,12.4141,12.3827,12.3827,152200.0
2008-09-24 10:55:00,15.74,15.81,15.72,15.81,170400.0,12.3827,12.4377,12.3669,12.4377,170400.0
2008-09-24 11:00:00,15.81,15.84,15.81,15.81,194800.0,12.4377,12.4613,12.4377,12.4377,194800.0
2008-09-24 11:05:00,15.81,15.81,15.76,15.76,155200.0,12.4377,12.4377,12.3984,12.3984,155200.0
2008-09-24 11:10:00,15.76,15.76,15.72,15.72,40000.0,12.3984,12.3984,12.3669,12.3669,40000.0
2008-09-24 11:15:00,15.72,15.72,15.63,15.65,56000.0,12.3669,12.3669,12.2961,12.3119,56000.0
2008-09-24 11:20:00,15.65,15.67,15.64,15.67,39000.0,12.3119,12.3276,12.304,12.3276,39000.0
2008-09-24 11:25:00,15.67,15.7,15.66,15.69,44200.0,12.3276,12.3512,12.3197,12.3433,44200.0
2008-09-24 11:30:00,15.69,15.73,15.69,15.72,64600.0,12.3433,12.3748,12.3433,12.3669,64600.0
2008-09-24 11:35:00,15.72,15.72,15.65,15.65,52600.0,12.3669,12.3669,12.3119,12.3119,52600.0
2008-09-24 11:40:00,15.65,15.67,15.62,15.62,26200.0,12.3119,12.3276,12.2883,12.2883,26200.0
2008-09-24 11:45:00,15.61,15.62,15.55,15.55,27800.0,12.2804,12.2883,12.2332,12.2332,27800.0
2008-09-24 11:50:00,15.55,15.6,15.55,15.58,235000.0,12.2332,12.2725,12.2332,12.2568,235000.0
2008-09-24 11:55:00,15.58,15.6,15.58,15.59,24800.0,12.2568,12.2725,12.2568,12.2647,24800.0
2008-09-24 12:00:00,15.6,15.6,15.56,15.6,364000.0,12.2725,12.2725,12.2411,12.2725,364000.0
2008-09-24 12:05:00,15.6,15.6,15.56,15.56,194800.0,12.2725,12.2725,12.2411,12.2411,194800.0
2008-09-24 12:10:00,15.56,15.6,15.56,15.59,53600.0,12.2411,12.2725,12.2411,12.2647,53600.0
2008-09-24 12:15:00,15.6,15.65,15.6,15.65,5400.0,12.2725,12.3119,12.2725,12.3119,5400.0
2008-09-24 12:20:00,15.65,15.65,15.6,15.61,17800.0,12.3119,12.3119,12.2725,12.2804,17800.0
2008-09-24 12:25:00,15.61,15.61,15.53,15.54,382400.0,12.2804,12.2804,12.2175,12.2253,382400.0
2008-09-24 12:30:00,15.55,15.57,15.54,15.57,36400.0,12.2332,12.2489,12.2253,12.2489,36400.0
2008-09-24 12:35:00,15.58,15.58,15.55,15.55,22200.0,12.2568,12.2568,12.2332,12.2332,22200.0
2008-09-24 12:40:00,15.55,15.6,15.55,15.58,72600.0,12.2332,12.2725,12.2332,12.2568,72600.0
2008-09-24 12:45:00,15.58,15.62,15.58,15.61,154800.0,12.2568,12.2883,12.2568,12.2804,154800.0
2008-09-24 12:50:00,15.61,15.64,15.61,15.62,69400.0,12.2804,12.304,12.2804,12.2883,69400.0
2008-09-24 12:55:00,15.62,15.62,15.6,15.6,11600.0,12.2883,12.2883,12.2725,12.2725,11600.0
2008-09-24 13:00:00,15.6,15.6,15.59,15.6,8600.0,12.2725,12.2725,12.2647,12.2725,8600.0
2008-09-24 13:05:00,15.6,15.63,15.6,15.63,17000.0,12.2725,12.2961,12.2725,12.2961,17000.0
2008-09-24 13:10:00,15.63,15.64,15.62,15.63,11000.0,12.2961,12.304,12.2883,12.2961,11000.0
2008-09-24 13:15:00,15.62,15.65,15.62,15.65,287800.0,12.2883,12.3119,12.2883,12.3119,287800.0
2008-09-24 13:20:00,15.66,15.71,15.65,15.71,23800.0,12.3197,12.3591,12.3119,12.3591,23800.0
2008-09-24 13:25:00,15.69,15.72,15.68,15.68,34000.0,12.3433,12.3669,12.3355,12.3355,34000.0
2008-09-24 13:30:00,15.67,15.69,15.65,15.68,163800.0,12.3276,12.3433,12.3119,12.3355,163800.0
2008-09-24 13:35:00,15.68,15.71,15.68,15.68,80200.0,12.3355,12.3591,12.3355,12.3355,80200.0
2008-09-24 13:40:00,15.67,15.67,15.63,15.67,95000.0,12.3276,12.3276,12.2961,12.3276,95000.0
2008-09-24 13:45:00,15.68,15.68,15.64,15.65,69200.0,12.3355,12.3355,12.304,12.3119,69200.0
2008-09-24 13:50:00,15.65,15.65,15.62,15.63,62200.0,12.3119,12.3119,12.2883,12.2961,62200.0
2008-09-24 13:55:00,15.63,15.63,15.59,15.62,115600.0,12.2961,12.2961,12.2647,12.2883,115600.0
2008-09-24 14:00:00,15.62,15.63,15.6,15.62,40200.0,12.2883,12.2961,12.2725,12.2883,40200.0
2008-09-24 14:05:00,15.61,15.66,15.61,15.66,128000.0,12.2804,12.3197,12.2804,12.3197,128000.0
2008-09-24 14:10:00,15.65,15.65,15.59,15.59,42200.0,12.3119,12.3119,12.2647,12.2647,42200.0
2008-09-24 14:15:00,15.59,15.62,15.59,15.61,149600.0,12.2647,12.2883,12.2647,12.2804,149600.0
2008-09-24 14:20:00,15.61,15.63,15.6,15.63,53400.0,12.2804,12.2961,12.2725,12.2961,53400.0
2008-09-24 14:25:00,15.63,15.65,15.61,15.65,53800.0,12.2961,12.3119,12.2804,12.3119,53800.0
2008-09-24 14:30:00,15.66,15.7,15.66,15.7,42000.0,12.3197,12.3512,12.3197,12.3512,42000.0
2008-09-24 14:35:00,15.69,15.72,15.69,15.71,55000.0,12.3433,12.3669,12.3433,12.3591,55000.0
2008-09-24 14:40:00,15.71,15.75,15.71,15.75,144000.0,12.3591,12.3905,12.3591,12.3905,144000.0
2008-09-24 14:45:00,15.74,15.74,15.72,15.72,45200.0,12.3827,12.3827,12.3669,12.3669,45200.0
2008-09-24 14:50:00,15.72,15.72,15.66,15.66,36400.0,12.3669,12.3669,12.3197,12.3197,36400.0
2008-09-24 14:55:00,15.67,15.67,15.61,15.63,65200.0,12.3276,12.3276,12.2804,12.2961,65200.0
2008-09-24 15:00:00,15.63,15.63,15.61,15.61,44000.0,12.2961,12.2961,12.2804,12.2804,44000.0
2008-09-24 15:05:00,15.61,15.68,15.61,15.68,71800.0,12.2804,12.3355,12.2804,12.3355,71800.0
2008-09-24 15:10:00,15.68,15.68,15.63,15.65,48800.0,12.3355,12.3355,12.2961,12.3119,48800.0
2008-09-24 15:15:00,15.65,15.65,15.55,15.55,197600.0,12.3119,12.3119,12.2332,12.2332,197600.0
2008-09-24 15:20:00,15.55,15.59,15.53,15.58,129400.0,12.2332,12.2647,12.2175,12.2568,129400.0
2008-09-24 15:25:00,15.59,15.59,15.57,15.59,142200.0,12.2647,12.2647,12.2489,12.2647,142200.0
2008-09-24 15:30:00,15.59,15.63,15.59,15.61,97200.0,12.2647,12.2961,12.2647,12.2804,97200.0
2008-09-24 15:35:00,15.6,15.6,15.56,15.56,250000.0,12.2725,12.2725,12.2411,12.2411,250000.0
2008-09-24 15:40:00,15.54,15.55,15.48,15.5,360800.0,12.2253,12.2332,12.1781,12.1939,360800.0
2008-09-24 15:45:00,15.5,15.5,15.47,15.48,225800.0,12.1939,12.1939,12.1703,12.1781,225800.0
2008-09-24 15:50:00,15.48,15.49,15.46,15.49,174800.0,12.1781,12.186,12.1624,12.186,174800.0
2008-09-24 15:55:00,15.49,15.55,15.49,15.5,671600.0,12.186,12.2332,12.186,12.1939,671600.0
2008-09-24 16:00:00,15.5,15.5,15.5,15.5,0.0,12.1939,12.1939,12.1939,12.1939,0.0
2008-09-24 16:05:00,15.5,15.5,15.5,15.5,0.0,12.1939,12.1939,12.1939,12.1939,0.0
2008-09-24 16:10:00,15.5,15.5,15.5,15.5,0.0,12.1939,12.1939,12.1939,12.1939,0.0
2008-09-25 09:30:00,15.34,15.71,15.34,15.68,135400.0,12.068,12.3591,12.068,12.3355,135400.0
2008-09-25 09:35:00,15.66,15.7,15.63,15.63,21000.0,12.3197,12.3512,12.2961,12.2961,21000.0
2008-09-25 09:40:00,15.63,15.74,15.62,15.72,169400.0,12.2961,12.3827,12.2883,12.3669,169400.0
2008-09-25 09:45:00,15.74,15.79,15.73,15.79,151600.0,12.3827,12.422,12.3748,12.422,151600.0
2008-09-25 09:50:00,15.79,15.83,15.79,15.83,247400.0,12.422,12.4535,12.422,12.4535,247400.0
2008-09-25 09:55:00,15.83,15.9,15.82,15.87,112200.0,12.4535,12.5085,12.4456,12.4849,112200.0
2008-09-25 10:00:00,15.88,15.92,15.85,15.85,499000.0,12.4928,12.5243,12.4692,12.4692,499000.0
2008-09-25 10:05:00,15.83,15.92,15.83,15.9,318000.0,12.4535,12.5243,12.4535,12.5085,318000.0
2008-09-25 10:10:00,15.89,15.97,15.88,15.97,159600.0,12.5007,12.5636,12.4928,12.5636,159600.0
2008-09-25 10:15:00,15.97,16.06,15.97,16.05,711000.0,12.5636,12.6344,12.5636,12.6265,711000.0
2008-09-25 10:20:00,16.05,16.06,16.0,16.01,330800.0,12.6265,12.6344,12.5872,12.5951,330800.0
2008-09-25 10:25:00,16.0,16.0,15.97,15.97,19800.0,12.5872,12.5872,12.5636,12.5636,19800.0
2008-09-25 10:30:00,15.97,15.99,15.95,15.95,240000.0,12.5636,12.5793,12.5479,12.5479,240000.0
2008-09-25 10:35:00,15.94,15.94,15.88,15.9,53800.0,12.54,12.54,12.4928,12.5085,53800.0
2008-09-25 10:40:00,15.9,15.93,15.88,15.9,102200.0,12.5085,12.5321,12.4928,12.5085,102200.0
2008-09-25 10:45:00,15.89,15.93,15.89,15.9,33200.0,12.5007,12.5321,12.5007,12.5085,33200.0
2008-09-25 10:50:00,15.9,15.91,15.88,15.88,43800.0,12.5085,12.5164,12.4928,12.4928,43800.0
2008-09-25 10:55:00,15.88,15.88,15.83,15.84,36600.0,12.4928,12.4928,12.4535,12.4613,36600.0
2008-09-25 11:00:00,15.84,15.85,15.83,15.85,33000.0,12.4613,12.4692,12.4535,12.4692,33000.0
2008-09-25 11:05:00,15.85,15.85,15.81,15.81,94600.0,12.4692,12.4692,12.4377,12.4377,94600.0
2008-09-25 11:10:00,15.82,15.86,15.82,15.86,24800.0,12.4456,12.4771,12.4456,12.4771,24800.0
2008-09-25 11:15:00,15.86,15.87,15.86,15.86,14000.0,12.4771,12.4849,12.4771,12.4771,14000.0
2008-09-25 11:20:00,15.88,15.93,15.87,15.92,113000.0,12.4928,12.5321,12.4849,12.5243,113000.0
2008-09-25 11:25:00,15.92,15.97,15.92,15.97,38800.0,12.5243,12.5636,12.5243,12.5636,38800.0
2008-09-25 11:30:00,15.96,15.98,15.96,15.96,25000.0,12.5557,12.5715,12.5557,12.5557,25000.0
2008-09-25 11:35:00,15.96,15.97,15.95,15.95,10000.0,12.5557,12.5636,12.5479,12.5479,10000.0
2008-09-25 11:40:00,15.96,15.98,15.96,15.98,12800.0,12.5557,12.5715,12.5557,12.5715,12800.0
2008-09-25 11:45:00,15.98,15.99,15.96,15.97,18600.0,12.5715,12.5793,12.5557,12.5636,18600.0
2008-09-25 11:50:00,15.96,15.97,15.94,15.95,16200.0,12.5557,12.5636,12.54,12.5479,16200.0
2008-09-25 11:55:00,15.95,15.96,15.94,15.96,39400.0,12.5479,12.5557,12.54,12.5557,39400.0
2008-09-25 12:00:00,15.96,15.96,15.95,15.96,18400.0,12.5557,12.5557,12.5479,12.5557,18400.0
2008-09-25 12:05:00,15.97,15.97,15.95,15.95,28600.0,12.5636,12.5636,12.5479,12.5479,28600.0
2008-09-25 12:10:00,15.95,15.97,15.95,15.97,71200.0,12.5479,12.5636,12.5479,12.5636,71200.0
2008-09-25 12:15:00,15.98,16.0,15.97,16.0,171000.0,12.5715,12.5872,12.5636,12.5872,171000.0
2008-09-25 12:20:00,16.0,16.0,15.98,15.99,27400.0,12.5872,12.5872,12.5715,12.5793,27400.0
2008-09-25 12:25:00,15.99,15.99,15.96,15.97,61800.0,12.5793,12.5793,12.5557,12.5636,61800.0
2008-09-25 12:30:00,15.97,15.97,15.96,15.97,5400.0,12.5636,12.5636,12.5557,12.5636,5400.0
2008-09-25 12:35:00,15.97,15.99,15.96,15.97,220200.0,12.5636,12.5793,12.5557,12.5636,220200.0
2008-09-25 12:40:00,15.96,15.97,15.96,15.96,70200.0,12.5557,12.5636,12.5557,12.5557,70200.0
2008-09-25 12:45:00,15.96,15.96,15.96,15.96,8800.0,12.5557,12.5557,12.5557,12.5557,8800.0
2008-09-25 12:50:00,15.96,15.98,15.95,15.95,256600.0,12.5557,12.5715,12.5479,12.5479,256600.0
2008-09-25 12:55:00,15.96,15.99,15.95,15.97,37000.0,12.5557,12.5793,12.5479,12.5636,37000.0
2008-09-25 13:00:00,15.97,16.04,15.97,16.03,43400.0,12.5636,12.6187,12.5636,12.6108,43400.0
2008-09-25 13:05:00,16.03,16.03,16.0,16.0,125600.0,12.6108,12.6108,12.5872,12.5872,125600.0
2008-09-25 13:10:00,15.97,15.97,15.95,15.96,118000.0,12.5636,12.5636,12.5479,12.5557,118000.0
2008-09-25 13:15:00,15.95,15.96,15.93,15.94,134600.0,12.5479,12.5557,12.5321,12.54,134600.0
2008-09-25 13:20:00,15.94,15.94,15.92,15.92,50800.0,12.54,12.54,12.5243,12.5243,50800.0
2008-09-25 13:25:00,15.91,15.93,15.9,15.93,46000.0,12.5164,12.5321,12.5085,12.5321,46000.0
2008-09-25 13:30:00,15.96,16.02,15.96,16.02,405200.0,12.5557,12.6029,12.5557,12.6029,405200.0
2008-09-25 13:35:00,16.02,16.04,16.02,16.03,68200.0,12.6029,12.6187,12.6029,12.6108,68200.0
2008-09-25 13:40:00,16.03,16.03,16.01,16.01,59600.0,12.6108,12.6108,12.5951,12.5951,59600.0
2008-09-25 13:45:00,16.02,16.06,16.02,16.03,67800.0,12.6029,12.6344,12.6029,12.6108,67800.0
2008-09-25 13:50:00,16.03,16.04,16.0,16.01,275000.0,12.6108,12.6187,12.5872,12.5951,275000.0
2008-09-25 13:55:00,15.99,16.0,15.98,16.0,38200.0,12.5793,12.5872,12.5715,12.5872,38200.0
2008-09-25 14:00:00,16.0,16.0,15.96,15.96,34000.0,12.5872,12.5872,12.5557,12.5557,34000.0
2008-09-25 14:05:00,15.97,15.97,15.94,15.94,185600.0,12.5636,12.5636,12.54,12.54,185600.0
2008-09-25 14:10:00,15.94,15.94,15.9,15.9,281200.0,12.54,12.54,12.5085,12.5085,281200.0
2008-09-25 14:15:00,15.9,15.91,15.83,15.85,82800.0,12.5085,12.5164,12.4535,12.4692,82800.0
2008-09-25 14:20:00,15.85,15.85,15.83,15.84,25600.0,12.4692,12.4692,12.4535,12.4613,25600.0
2008-09-25 14:25:00,15.84,15.86,15.83,15.85,27400.0,12.4613,12.4771,12.4535,12.4692,27400.0
2008-09-25 14:30:00,15.85,15.88,15.85,15.87,14800.0,12.4692,12.4928,12.4692,12.4849,14800.0
2008-09-25 14:35:00,15.87,15.88,15.86,15.88,16400.0,12.4849,12.4928,12.4771,12.4928,16400.0
2008-09-25 14:40:00,15.86,15.87,15.85,15.86,4600.0,12.4771,12.4849,12.4692,12.4771,4600.0
2008-09-25 14:45:00,15.87,15.87,15.84,15.84,10600.0,12.4849,12.4849,12.4613,12.4613,10600.0
2008-09-25 14:50:00,15.83,15.85,15.83,15.84,11400.0,12.4535,12.4692,12.4535,12.4613,11400.0
2008-09-25 14:55:00,15.83,15.88,15.83,15.88,22200.0,12.4535,12.4928,12.4535,12.4928,22200.0
2008-09-25 15:00:00,15.88,15.89,15.87,15.88,51400.0,12.4928,12.5007,12.4849,12.4928,51400.0
2008-09-25 15:05:00,15.88,15.88,15.86,15.87,55200.0,12.4928,12.4928,12.4771,12.4849,55200.0
2008-09-25 15:10:00,15.87,15.88,15.86,15.86,24800.0,12.4849,12.4928,12.4771,12.4771,24800.0
2008-09-25 15:15:00,15.85,15.88,15.84,15.87,43400.0,12.4692,12.4928,12.4613,12.4849,43400.0
2008-09-25 15:20:00,15.87,15.91,15.86,15.91,216200.0,12.4849,12.5164,12.4771,12.5164,216200.0
2008-09-25 15:25:00,15.92,15.93,15.91,15.92,222800.0,12.5243,12.5321,12.5164,12.5243,222800.0
2008-09-25 15:30:00,15.92,15.93,15.9,15.9,47000.0,12.5243,12.5321,12.5085,12.5085,47000.0
2008-09-25 15:35:00,15.9,15.93,15.89,15.92,105400.0,12.5085,12.5321,12.5007,12.5243,105400.0
2008-09-25 15:40:00,15.91,15.91,15.86,15.86,30200.0,12.5164,12.5164,12.4771,12.4771,30200.0
2008-09-25 15:45:00,15.84,15.84,15.8,15.82,25200.0,12.4613,12.4613,12.4299,12.4456,25200.0
2008-09-25 15:50:00,15.83,15.85,15.8,15.85,306000.0,12.4535,12.4692,12.4299,12.4692,306000.0
2008-09-25 15:55:00,15.85,15.85,15.81,15.83,575200.0,12.4692,12.4692,12.4377,12.4535,575200.0
2008-09-25 16:00:00,15.83,15.83,15.83,15.83,0.0,12.4535,12.4535,12.4535,12.4535,0.0
2008-09-25 16:05:00,15.83,15.83,15.83,15.83,0.0,12.4535,12.4535,12.4535,12.4535,0.0
2008-09-25 16:10:00,15.83,15.83,15.83,15.83,0.0,12.4535,12.4535,12.4535,12.4535,0.0
2008-09-26 09:30:00,15.72,15.72,15.54,15.56,33000.0,12.3669,12.3669,12.2253,12.2411,33000.0
2008-09-26 09:35:00,15.55,15.6,15.48,15.56,246400.0,12.2332,12.2725,12.1781,12.2411,246400.0
2008-09-26 09:40:00,15.56,15.64,15.56,15.56,284600.0,12.2411,12.304,12.2411,12.2411,284600.0
2008-09-26 09:45:00,15.56,15.65,15.56,15.64,133800.0,12.2411,12.3119,12.2411,12.304,133800.0
2008-09-26 09:50:00,15.63,15.65,15.63,15.63,66800.0,12.2961,12.3119,12.2961,12.2961,66800.0
2008-09-26 09:55:00,15.63,15.83,15.61,15.74,506800.0,12.2961,12.4535,12.2804,12.3827,506800.0
2008-09-26 10:00:00,15.74,15.78,15.73,15.77,127000.0,12.3827,12.4141,12.3748,12.4063,127000.0
2008-09-26 10:05:00,15.76,15.77,15.68,15.71,178600.0,12.3984,12.4063,12.3355,12.3591,178600.0
2008-09-26 10:10:00,15.71,15.73,15.7,15.72,131200.0,12.3591,12.3748,12.3512,12.3669,131200.0
2008-09-26 10:15:00,15.71,15.72,15.69,15.71,182200.0,12.3591,12.3669,12.3433,12.3591,182200.0
2008-09-26 10:20:00,15.71,15.74,15.7,15.71,52200.0,12.3591,12.3827,12.3512,12.3591,52200.0
2008-09-26 10:25:00,15.71,15.72,15.7,15.71,46000.0,12.3591,12.3669,12.3512,12.3591,46000.0
2008-09-26 10:30:00,15.71,15.73,15.71,15.72,31400.0,12.3591,12.3748,12.3591,12.3669,31400.0
2008-09-26 10:35:00,15.72,15.78,15.72,15.78,78400.0,12.3669,12.4141,12.3669,12.4141,78400.0
2008-09-26 10:40:00,15.78,15.8,15.76,15.76,53200.0,12.4141,12.4299,12.3984,12.3984,53200.0
2008-09-26 10:45:00,15.75,15.76,15.74,15.76,30400.0,12.3905,12.3984,12.3827,12.3984,30400.0
2008-09-26 10:50:00,15.77,15.81,15.77,15.78,20200.0,12.4063,12.4377,12.4063,12.4141,20200.0
2008-09-26 10:55:00,15.8,15.86,15.8,15.83,77600.0,12.4299,12.4771,12.4299,12.4535,77600.0
2008-09-26 11:00:00,15.83,15.84,15.79,15.8,25000.0,12.4535,12.4613,12.422,12.4299,25000.0
2008-09-26 11:05:00,15.8,15.84,15.8,15.81,45200.0,12.4299,12.4613,12.4299,12.4377,45200.0
2008-09-26 11:10:00,15.82,15.83,15.74,15.74,37600.0,12.4456,12.4535,12.3827,12.3827,37600.0
2008-09-26 11:15:00,15.73,15.79,15.72,15.78,67400.0,12.3748,12.422,12.3669,12.4141,67400.0
2008-09-26 11:20:00,15.77,15.79,15.74,15.78,68600.0,12.4063,12.422,12.3827,12.4141,68600.0
2008-09-26 11:25:00,15.78,15.8,15.76,15.79,51400.0,12.4141,12.4299,12.3984,12.422,51400.0
2008-09-26 11:30:00,15.78,15.81,15.76,15.78,181400.0,12.4141,12.4377,12.3984,12.4141,181400.0
2008-09-26 11:35:00,15.77,15.77,15.72,15.72,250800.0,12.4063,12.4063,12.3669,12.3669,250800.0
2008-09-26 11:40:00,15.72,15.74,15.71,15.71,77000.0,12.3669,12.3827,12.3591,12.3591,77000.0
2008-09-26 11:45:00,15.71,15.72,15.71,15.72,39600.0,12.3591,12.3669,12.3591,12.3669,39600.0
2008-09-26 11:50:00,15.72,15.74,15.72,15.74,25000.0,12.3669,12.3827,12.3669,12.3827,25000.0
2008-09-26 11:55:00,15.76,15.76,15.7,15.7,41800.0,12.3984,12.3984,12.3512,12.3512,41800.0
2008-09-26 12:00:00,15.7,15.7,15.67,15.68,33800.0,12.3512,12.3512,12.3276,12.3355,33800.0
2008-09-26 12:05:00,15.68,15.71,15.66,15.71,46200.0,12.3355,12.3591,12.3197,12.3591,46200.0
2008-09-26 12:10:00,15.72,15.74,15.72,15.73,21400.0,12.3669,12.3827,12.3669,12.3748,21400.0
2008-09-26 12:15:00,15.72,15.72,15.69,15.69,22200.0,12.3669,12.3669,12.3433,12.3433,22200.0
2008-09-26 12:20:00,15.69,15.7,15.69,15.7,10800.0,12.3433,12.3512,12.3433,12.3512,10800.0
2008-09-26 12:25:00,15.71,15.71,15.7,15.71,20800.0,12.3591,12.3591,12.3512,12.3591,20800.0
2008-09-26 12:30:00,15.72,15.73,15.71,15.73,9200.0,12.3669,12.3748,12.3591,12.3748,9200.0
2008-09-26 12:35:00,15.72,15.72,15.69,15.7,12000.0,12.3669,12.3669,12.3433,12.3512,12000.0
2008-09-26 12:40:00,15.69,15.71,15.69,15.7,13600.0,12.3433,12.3591,12.3433,12.3512,13600.0
2008-09-26 12:45:00,15.7,15.73,15.7,15.72,43800.0,12.3512,12.3748,12.3512,12.3669,43800.0
2008-09-26 12:50:00,15.72,15.74,15.72,15.73,42800.0,12.3669,12.3827,12.3669,12.3748,42800.0
2008-09-26 12:55:00,15.73,15.74,15.72,15.72,67200.0,12.3748,12.3827,12.3669,12.3669,67200.0
2008-09-26 13:00:00,15.72,15.74,15.72,15.74,104800.0,12.3669,12.3827,12.3669,12.3827,104800.0
2008-09-26 13:05:00,15.73,15.76,15.73,15.76,71600.0,12.3748,12.3984,12.3748,12.3984,71600.0
2008-09-26 13:10:00,15.76,15.83,15.76,15.83,90600.0,12.3984,12.4535,12.3984,12.4535,90600.0
2008-09-26 13:15:00,15.83,15.85,15.81,15.83,328000.0,12.4535,12.4692,12.4377,12.4535,328000.0
2008-09-26 13:20:00,15.83,15.84,15.82,15.84,43200.0,12.4535,12.4613,12.4456,12.4613,43200.0
2008-09-26 13:25:00,15.83,15.86,15.81,15.81,69800.0,12.4535,12.4771,12.4377,12.4377,69800.0
2008-09-26 13:30:00,15.81,15.81,15.79,15.79,60600.0,12.4377,12.4377,12.422,12.422,60600.0
2008-09-26 13:35:00,15.8,15.81,15.8,15.81,63200.0,12.4299,12.4377,12.4299,12.4377,63200.0
2008-09-26 13:40:00,15.81,15.87,15.81,15.85,122400.0,12.4377,12.4849,12.4377,12.4692,122400.0
2008-09-26 13:45:00,15.85,15.87,15.84,15.85,108000.0,12.4692,12.4849,12.4613,12.4692,108000.0
2008-09-26 13:50:00,15.85,15.85,15.8,15.81,77200.0,12.4692,12.4692,12.4299,12.4377,77200.0
2008-09-26 13:55:00,15.8,15.81,15.79,15.81,61200.0,12.4299,12.4377,12.422,12.4377,61200.0
2008-09-26 14:00:00,15.81,15.81,15.8,15.8,86000.0,12.4377,12.4377,12.4299,12.4299,86000.0
2008-09-26 14:05:00,15.8,15.81,15.8,15.81,75000.0,12.4299,12.4377,12.4299,12.4377,75000.0
2008-09-26 14:10:00,15.81,15.81,15.8,15.8,66200.0,12.4377,12.4377,12.4299,12.4299,66200.0
2008-09-26 14:15:00,15.81,15.84,15.81,15.84,91600.0,12.4377,12.4613,12.4377,12.4613,91600.0
2008-09-26 14:20:00,15.85,15.85,15.83,15.83,100800.0,12.4692,12.4692,12.4535,12.4535,100800.0
2008-09-26 14:25:00,15.82,15.83,15.8,15.8,110600.0,12.4456,12.4535,12.4299,12.4299,110600.0
2008-09-26 14:30:00,15.8,15.8,15.78,15.79,90000.0,12.4299,12.4299,12.4141,12.422,90000.0
2008-09-26 14:35:00,15.78,15.81,15.78,15.8,81400.0,12.4141,12.4377,12.4141,12.4299,81400.0
2008-09-26 14:40:00,15.8,15.81,15.78,15.8,113600.0,12.4299,12.4377,12.4141,12.4299,113600.0
2008-09-26 14:45:00,15.81,15.84,15.81,15.81,98800.0,12.4377,12.4613,12.4377,12.4377,98800.0
2008-09-26 14:50:00,15.81,15.81,15.79,15.79,70600.0,12.4377,12.4377,12.422,12.422,70600.0
2008-09-26 14:55:00,15.79,15.8,15.76,15.76,134200.0,12.422,12.4299,12.3984,12.3984,134200.0
2008-09-26 15:00:00,15.76,15.76,15.7,15.7,254600.0,12.3984,12.3984,12.3512,12.3512,254600.0
2008-09-26 15:05:00,15.71,15.73,15.68,15.73,205600.0,12.3591,12.3748,12.3355,12.3748,205600.0
2008-09-26 15:10:00,15.72,15.77,15.72,15.77,182000.0,12.3669,12.4063,12.3669,12.4063,182000.0
2008-09-26 15:15:00,15.77,15.77,15.76,15.76,103800.0,12.4063,12.4063,12.3984,12.3984,103800.0
2008-09-26 15:20:00,15.76,15.85,15.76,15.85,217000.0,12.3984,12.4692,12.3984,12.4692,217000.0
2008-09-26 15:25:00,15.85,15.88,15.85,15.87,246000.0,12.4692,12.4928,12.4692,12.4849,246000.0
2008-09-26 15:30:00,15.88,15.88,15.85,15.86,369800.0,12.4928,12.4928,12.4692,12.4771,369800.0
2008-09-26 15:35:00,15.87,15.9,15.86,15.89,275800.0,12.4849,12.5085,12.4771,12.5007,275800.0
2008-09-26 15:40:00,15.89,15.9,15.88,15.9,136400.0,12.5007,12.5085,12.4928,12.5085,136400.0
2008-09-26 15:45:00,15.9,15.91,15.9,15.9,333000.0,12.5085,12.5164,12.5085,12.5085,333000.0
2008-09-26 15:50:00,15.9,15.93,15.89,15.93,255400.0,12.5085,12.5321,12.5007,12.5321,255400.0
2008-09-26 15:55:00,15.92,16.0,15.91,16.0,426000.0,12.5243,12.5872,12.5164,12.5872,426000.0
2008-09-26 16:00:00,16.0,16.0,16.0,16.0,0.0,12.5872,12.5872,12.5872,12.5872,0.0
2008-09-26 16:05:00,16.0,16.0,16.0,16.0,400.0,12.5872,12.5872,12.5872,12.5872,400.0
2008-09-26 16:10:00,16.0,16.0,16.0,16.0,0.0,12.5872,12.5872,12.5872,12.5872,0.0
2008-09-29 09:30:00,15.76,15.76,15.63,15.72,118400.0,12.3984,12.3984,12.2961,12.3669,118400.0
2008-09-29 09:35:00,15.7,15.72,15.66,15.68,100600.0,12.3512,12.3669,12.3197,12.3355,100600.0
2008-09-29 09:40:00,15.68,15.68,15.58,15.6,151800.0,12.3355,12.3355,12.2568,12.2725,151800.0
2008-09-29 09:45:00,15.6,15.61,15.53,15.53,204400.0,12.2725,12.2804,12.2175,12.2175,204400.0
2008-09-29 09:50:00,15.53,15.53,15.39,15.4,199400.0,12.2175,12.2175,12.1073,12.1152,199400.0
2008-09-29 09:55:00,15.4,15.49,15.4,15.47,271600.0,12.1152,12.186,12.1152,12.1703,271600.0
2008-09-29 10:00:00,15.45,15.55,15.45,15.5,174000.0,12.1545,12.2332,12.1545,12.1939,174000.0
2008-09-29 10:05:00,15.5,15.54,15.48,15.49,102000.0,12.1939,12.2253,12.1781,12.186,102000.0
2008-09-29 10:10:00,15.49,15.49,15.45,15.45,135200.0,12.186,12.186,12.1545,12.1545,135200.0
2008-09-29 10:15:00,15.44,15.45,15.38,15.4,449600.0,12.1467,12.1545,12.0995,12.1152,449600.0
2008-09-29 10:20:00,15.4,15.4,15.36,15.39,147000.0,12.1152,12.1152,12.0837,12.1073,147000.0
2008-09-29 10:25:00,15.4,15.45,15.38,15.45,162800.0,12.1152,12.1545,12.0995,12.1545,162800.0
2008-09-29 10:30:00,15.45,15.49,15.44,15.49,130800.0,12.1545,12.186,12.1467,12.186,130800.0
2008-09-29 10:35:00,15.49,15.49,15.47,15.47,146000.0,12.186,12.186,12.1703,12.1703,146000.0
2008-09-29 10:40:00,15.47,15.47,15.42,15.44,166000.0,12.1703,12.1703,12.1309,12.1467,166000.0
2008-09-29 10:45:00,15.44,15.48,15.44,15.48,140000.0,12.1467,12.1781,12.1467,12.1781,140000.0
2008-09-29 10:50:00,15.49,15.5,15.46,15.46,42200.0,12.186,12.1939,12.1624,12.1624,42200.0
2008-09-29 10:55:00,15.46,15.46,15.43,15.46,40400.0,12.1624,12.1624,12.1388,12.1624,40400.0
2008-09-29 11:00:00,15.47,15.47,15.4,15.41,259800.0,12.1703,12.1703,12.1152,12.1231,259800.0
2008-09-29 11:05:00,15.42,15.47,15.42,15.46,115800.0,12.1309,12.1703,12.1309,12.1624,115800.0
2008-09-29 11:10:00,15.47,15.47,15.4,15.42,79800.0,12.1703,12.1703,12.1152,12.1309,79800.0
2008-09-29 11:15:00,15.41,15.43,15.4,15.4,64000.0,12.1231,12.1388,12.1152,12.1152,64000.0
2008-09-29 11:20:00,15.4,15.44,15.4,15.43,106400.0,12.1152,12.1467,12.1152,12.1388,106400.0
2008-09-29 11:25:00,15.42,15.44,15.42,15.43,56000.0,12.1309,12.1467,12.1309,12.1388,56000.0
2008-09-29 11:30:00,15.43,15.43,15.39,15.39,77400.0,12.1388,12.1388,12.1073,12.1073,77400.0
2008-09-29 11:35:00,15.38,15.4,15.37,15.38,38400.0,12.0995,12.1152,12.0916,12.0995,38400.0
2008-09-29 11:40:00,15.38,15.38,15.36,15.37,89000.0,12.0995,12.0995,12.0837,12.0916,89000.0
2008-09-29 11:45:00,15.36,15.41,15.35,15.4,92000.0,12.0837,12.1231,12.0759,12.1152,92000.0
2008-09-29 11:50:00,15.4,15.44,15.4,15.43,94400.0,12.1152,12.1467,12.1152,12.1388,94400.0
2008-09-29 11:55:00,15.43,15.44,15.41,15.42,264200.0,12.1388,12.1467,12.1231,12.1309,264200.0
2008-09-29 12:00:00,15.4,15.41,15.4,15.4,20800.0,12.1152,12.1231,12.1152,12.1152,20800.0
2008-09-29 12:05:00,15.4,15.4,15.39,15.4,154000.0,12.1152,12.1152,12.1073,12.1152,154000.0
2008-09-29 12:10:00,15.39,15.43,15.37,15.38,96600.0,12.1073,12.1388,12.0916,12.0995,96600.0
2008-09-29 12:15:00,15.37,15.37,15.3,15.31,77400.0,12.0916,12.0916,12.0365,12.0444,77400.0
2008-09-29 12:20:00,15.31,15.35,15.31,15.33,42800.0,12.0444,12.0759,12.0444,12.0601,42800.0
2008-09-29 12:25:00,15.33,15.34,15.31,15.33,242600.0,12.0601,12.068,12.0444,12.0601,242600.0
2008-09-29 12:30:00,15.31,15.38,15.29,15.37,99400.0,12.0444,12.0995,12.0286,12.0916,99400.0
2008-09-29 12:35:00,15.38,15.4,15.36,15.4,255400.0,12.0995,12.1152,12.0837,12.1152,255400.0
2008-09-29 12:40:00,15.39,15.44,15.39,15.43,42000.0,12.1073,12.1467,12.1073,12.1388,42000.0
2008-09-29 12:45:00,15.43,15.44,15.42,15.42,90000.0,12.1388,12.1467,12.1309,12.1309,90000.0
2008-09-29 12:50:00,15.43,15.43,15.42,15.43,17400.0,12.1388,12.1388,12.1309,12.1388,17400.0
2008-09-29 12:55:00,15.42,15.42,15.38,15.38,21000.0,12.1309,12.1309,12.0995,12.0995,21000.0
2008-09-29 13:00:00,15.38,15.39,15.35,15.35,26000.0,12.0995,12.1073,12.0759,12.0759,26000.0
2008-09-29 13:05:00,15.35,15.36,15.31,15.32,158400.0,12.0759,12.0837,12.0444,12.0523,158400.0
2008-09-29 13:10:00,15.34,15.34,15.32,15.34,30600.0,12.068,12.068,12.0523,12.068,30600.0
2008-09-29 13:15:00,15.34,15.36,15.34,15.34,26800.0,12.068,12.0837,12.068,12.068,26800.0
2008-09-29 13:20:00,15.35,15.38,15.34,15.38,52200.0,12.0759,12.0995,12.068,12.0995,52200.0
2008-09-29 13:25:00,15.38,15.44,15.38,15.44,80600.0,12.0995,12.1467,12.0995,12.1467,80600.0
2008-09-29 13:30:00,15.43,15.46,15.43,15.43,55000.0,12.1388,12.1624,12.1388,12.1388,55000.0
2008-09-29 13:35:00,15.42,15.42,15.3,15.34,288200.0,12.1309,12.1309,12.0365,12.068,288200.0
2008-09-29 13:40:00,15.33,15.33,15.05,15.05,242000.0,12.0601,12.0601,11.8398,11.8398,242000.0
2008-09-29 13:45:00,15.05,15.15,14.99,15.07,247600.0,11.8398,11.9185,11.7926,11.8556,247600.0
2008-09-29 13:50:00,15.09,15.34,15.06,15.31,300600.0,11.8713,12.068,11.8477,12.0444,300600.0
2008-09-29 13:55:00,15.33,15.35,15.1,15.11,391800.0,12.0601,12.0759,11.8792,11.887,391800.0
2008-09-29 14:00:00,15.12,15.24,15.12,15.14,425800.0,11.8949,11.9893,11.8949,11.9106,425800.0
2008-09-29 14:05:00,15.14,15.29,15.0,15.1,565400.0,11.9106,12.0286,11.8005,11.8792,565400.0
2008-09-29 14:10:00,15.12,15.13,14.99,15.06,264400.0,11.8949,11.9028,11.7926,11.8477,264400.0
2008-09-29 14:15:00,15.06,15.1,14.97,15.04,204600.0,11.8477,11.8792,11.7769,11.832,204600.0
2008-09-29 14:20:00,15.04,15.13,15.01,15.08,200000.0,11.832,11.9028,11.8084,11.8634,200000.0
2008-09-29 14:25:00,15.08,15.13,15.05,15.1,426000.0,11.8634,11.9028,11.8398,11.8792,426000.0
2008-09-29 14:30:00,15.1,15.11,15.03,15.08,334200.0,11.8792,11.887,11.8241,11.8634,334200.0
2008-09-29 14:35:00,15.08,15.12,15.05,15.1,91800.0,11.8634,11.8949,11.8398,11.8792,91800.0
2008-09-29 14:40:00,15.11,15.16,15.1,15.14,72400.0,11.887,11.9264,11.8792,11.9106,72400.0
2008-09-29 14:45:00,15.15,15.18,15.13,15.13,249200.0,11.9185,11.9421,11.9028,11.9028,249200.0
2008-09-29 14:50:00,15.13,15.15,15.08,15.1,238200.0,11.9028,11.9185,11.8634,11.8792,238200.0
2008-09-29 14:55:00,15.08,15.1,15.06,15.06,234800.0,11.8634,11.8792,11.8477,11.8477,234800.0
2008-09-29 15:00:00,15.06,15.11,15.06,15.06,388400.0,11.8477,11.887,11.8477,11.8477,388400.0
2008-09-29 15:05:00,15.05,15.08,15.04,15.08,659800.0,11.8398,11.8634,11.832,11.8634,659800.0
2008-09-29 15:10:00,15.08,15.08,15.03,15.04,257800.0,11.8634,11.8634,11.8241,11.832,257800.0
2008-09-29 15:15:00,15.03,15.04,14.97,14.97,507600.0,11.8241,11.832,11.7769,11.7769,507600.0
2008-09-29 15:20:00,14.97,14.97,14.9,14.9,129200.0,11.7769,11.7769,11.7218,11.7218,129200.0
2008-09-29 15:25:00,14.9,14.9,14.79,14.83,655600.0,11.7218,11.7218,11.6353,11.6668,655600.0
2008-09-29 15:30:00,14.85,14.85,14.77,14.83,840600.0,11.6825,11.6825,11.6196,11.6668,840600.0
2008-09-29 15:35:00,14.82,14.88,14.8,14.88,273200.0,11.6589,11.7061,11.6432,11.7061,273200.0
2008-09-29 15:40:00,14.88,15.05,14.84,15.04,184200.0,11.7061,11.8398,11.6746,11.832,184200.0
2008-09-29 15:45:00,15.04,15.04,14.96,15.01,509000.0,11.832,11.832,11.769,11.8084,509000.0
2008-09-29 15:50:00,15.01,15.03,14.97,15.03,173000.0,11.8084,11.8241,11.7769,11.8241,173000.0
2008-09-29 15:55:00,15.03,15.11,15.03,15.09,239600.0,11.8241,11.887,11.8241,11.8713,239600.0
2008-09-29 16:00:00,15.09,15.09,15.09,15.09,0.0,11.8713,11.8713,11.8713,11.8713,0.0
2008-09-29 16:05:00,15.09,15.09,15.09,15.09,0.0,11.8713,11.8713,11.8713,11.8713,0.0
2008-09-29 16:10:00,15.09,15.09,15.09,15.09,0.0,11.8713,11.8713,11.8713,11.8713,0.0
2008-09-30 09:30:00,14.95,15.43,14.95,15.12,68000.0,11.7612,12.1388,11.7612,11.8949,68000.0
2008-09-30 09:35:00,15.11,15.18,15.11,15.11,101000.0,11.887,11.9421,11.887,11.887,101000.0
2008-09-30 09:40:00,15.11,15.14,15.05,15.07,119600.0,11.887,11.9106,11.8398,11.8556,119600.0
2008-09-30 09:45:00,15.08,15.08,15.01,15.01,50200.0,11.8634,11.8634,11.8084,11.8084,50200.0
2008-09-30 09:50:00,15.01,15.04,14.97,14.97,37600.0,11.8084,11.832,11.7769,11.7769,37600.0
2008-09-30 09:55:00,14.97,14.98,14.91,14.95,102400.0,11.7769,11.7848,11.7297,11.7612,102400.0
2008-09-30 10:00:00,14.94,15.02,14.88,14.97,111800.0,11.7533,11.8162,11.7061,11.7769,111800.0
2008-09-30 10:05:00,14.98,14.99,14.93,14.94,86800.0,11.7848,11.7926,11.7454,11.7533,86800.0
2008-09-30 10:10:00,14.94,15.01,14.94,15.01,56000.0,11.7533,11.8084,11.7533,11.8084,56000.0
2008-09-30 10:15:00,15.01,15.01,14.98,14.98,6600.0,11.8084,11.8084,11.7848,11.7848,6600.0
2008-09-30 10:20:00,14.99,14.99,14.93,14.95,63600.0,11.7926,11.7926,11.7454,11.7612,63600.0
2008-09-30 10:25:00,14.95,14.97,14.93,14.93,63400.0,11.7612,11.7769,11.7454,11.7454,63400.0
2008-09-30 10:30:00,14.94,14.98,14.93,14.97,17600.0,11.7533,11.7848,11.7454,11.7769,17600.0
2008-09-30 10:35:00,14.96,14.97,14.95,14.96,29000.0,11.769,11.7769,11.7612,11.769,29000.0
2008-09-30 10:40:00,14.96,15.0,14.94,14.99,22000.0,11.769,11.8005,11.7533,11.7926,22000.0
2008-09-30 10:45:00,14.99,15.04,14.99,15.01,50600.0,11.7926,11.832,11.7926,11.8084,50600.0
2008-09-30 10:50:00,15.0,15.0,14.97,14.99,129000.0,11.8005,11.8005,11.7769,11.7926,129000.0
2008-09-30 10:55:00,14.97,14.97,14.95,14.95,10200.0,11.7769,11.7769,11.7612,11.7612,10200.0
2008-09-30 11:00:00,14.95,14.96,14.94,14.94,13600.0,11.7612,11.769,11.7533,11.7533,13600.0
2008-09-30 11:05:00,14.95,14.95,14.93,14.95,64800.0,11.7612,11.7612,11.7454,11.7612,64800.0
2008-09-30 11:10:00,14.95,14.95,14.93,14.94,15600.0,11.7612,11.7612,11.7454,11.7533,15600.0
2008-09-30 11:15:00,14.94,14.95,14.9,14.9,69400.0,11.7533,11.7612,11.7218,11.7218,69400.0
2008-09-30 11:20:00,14.88,14.88,14.86,14.86,31400.0,11.7061,11.7061,11.6904,11.6904,31400.0
2008-09-30 11:25:00,14.86,14.89,14.84,14.88,11200.0,11.6904,11.714,11.6746,11.7061,11200.0
2008-09-30 11:30:00,14.88,14.88,14.85,14.87,243400.0,11.7061,11.7061,11.6825,11.6982,243400.0
2008-09-30 11:35:00,14.88,14.88,14.85,14.85,32200.0,11.7061,11.7061,11.6825,11.6825,32200.0
2008-09-30 11:40:00,14.85,14.88,14.85,14.88,139200.0,11.6825,11.7061,11.6825,11.7061,139200.0
2008-09-30 11:45:00,14.88,14.94,14.88,14.94,59800.0,11.7061,11.7533,11.7061,11.7533,59800.0
2008-09-30 11:50:00,14.92,14.92,14.9,14.91,50600.0,11.7376,11.7376,11.7218,11.7297,50600.0
2008-09-30 11:55:00,14.92,14.94,14.92,14.94,39200.0,11.7376,11.7533,11.7376,11.7533,39200.0
2008-09-30 12:00:00,14.94,14.96,14.9,14.9,213200.0,11.7533,11.769,11.7218,11.7218,213200.0
2008-09-30 12:05:00,14.9,14.91,14.89,14.9,20200.0,11.7218,11.7297,11.714,11.7218,20200.0
2008-09-30 12:10:00,14.92,14.93,14.9,14.9,36400.0,11.7376,11.7454,11.7218,11.7218,36400.0
2008-09-30 12:15:00,14.88,14.9,14.88,14.88,800.0,11.7061,11.7218,11.7061,11.7061,800.0
2008-09-30 12:20:00,14.9,14.9,14.85,14.85,11200.0,11.7218,11.7218,11.6825,11.6825,11200.0
2008-09-30 12:25:00,14.85,14.86,14.83,14.84,94200.0,11.6825,11.6904,11.6668,11.6746,94200.0
2008-09-30 12:30:00,14.85,14.86,14.83,14.86,52000.0,11.6825,11.6904,11.6668,11.6904,52000.0
2008-09-30 12:35:00,14.86,14.88,14.84,14.87,174000.0,11.6904,11.7061,11.6746,11.6982,174000.0
2008-09-30 12:40:00,14.87,14.9,14.87,14.88,30600.0,11.6982,11.7218,11.6982,11.7061,30600.0
2008-09-30 12:45:00,14.89,14.92,14.89,14.92,195200.0,11.714,11.7376,11.714,11.7376,195200.0
2008-09-30 12:50:00,14.91,14.93,14.9,14.91,185800.0,11.7297,11.7454,11.7218,11.7297,185800.0
2008-09-30 12:55:00,14.91,14.93,14.9,14.93,59600.0,11.7297,11.7454,11.7218,11.7454,59600.0
2008-09-30 13:00:00,14.93,14.93,14.88,14.88,55400.0,11.7454,11.7454,11.7061,11.7061,55400.0
2008-09-30 13:05:00,14.89,14.91,14.88,14.89,118800.0,11.714,11.7297,11.7061,11.714,118800.0
2008-09-30 13:10:00,14.9,14.92,14.88,14.91,150400.0,11.7218,11.7376,11.7061,11.7297,150400.0
2008-09-30 13:15:00,14.91,14.95,14.9,14.94,132400.0,11.7297,11.7612,11.7218,11.7533,132400.0
2008-09-30 13:20:00,14.94,14.96,14.93,14.96,105200.0,11.7533,11.769,11.7454,11.769,105200.0
2008-09-30 13:25:00,14.96,15.03,14.95,15.01,203200.0,11.769,11.8241,11.7612,11.8084,203200.0
2008-09-30 13:30:00,15.01,15.05,15.01,15.03,154000.0,11.8084,11.8398,11.8084,11.8241,154000.0
2008-09-30 13:35:00,15.03,15.05,15.02,15.02,168600.0,11.8241,11.8398,11.8162,11.8162,168600.0
2008-09-30 13:40:00,15.02,15.03,14.99,15.01,97400.0,11.8162,11.8241,11.7926,11.8084,97400.0
2008-09-30 13:45:00,15.0,15.02,15.0,15.02,47200.0,11.8005,11.8162,11.8005,11.8162,47200.0
2008-09-30 13:50:00,15.02,15.04,15.01,15.04,72200.0,11.8162,11.832,11.8084,11.832,72200.0
2008-09-30 13:55:00,15.04,15.05,15.02,15.03,59400.0,11.832,11.8398,11.8162,11.8241,59400.0
2008-09-30 14:00:00,15.04,15.05,15.03,15.04,78400.0,11.832,11.8398,11.8241,11.832,78400.0
2008-09-30 14:05:00,15.04,15.09,15.04,15.08,33200.0,11.832,11.8713,11.832,11.8634,33200.0
2008-09-30 14:10:00,15.08,15.14,15.08,15.13,237800.0,11.8634,11.9106,11.8634,11.9028,237800.0
2008-09-30 14:15:00,15.13,15.14,15.1,15.11,80400.0,11.9028,11.9106,11.8792,11.887,80400.0
2008-09-30 14:20:00,15.11,15.14,15.1,15.14,73200.0,11.887,11.9106,11.8792,11.9106,73200.0
2008-09-30 14:25:00,15.15,15.18,15.14,15.18,71400.0,11.9185,11.9421,11.9106,11.9421,71400.0
2008-09-30 14:30:00,15.18,15.22,15.18,15.2,111000.0,11.9421,11.9736,11.9421,11.9578,111000.0
2008-09-30 14:35:00,15.19,15.19,15.15,15.15,64400.0,11.95,11.95,11.9185,11.9185,64400.0
2008-09-30 14:40:00,15.15,15.16,15.14,15.15,68400.0,11.9185,11.9264,11.9106,11.9185,68400.0
2008-09-30 14:45:00,15.15,15.16,15.15,15.15,26200.0,11.9185,11.9264,11.9185,11.9185,26200.0
2008-09-30 14:50:00,15.17,15.19,15.15,15.19,22600.0,11.9342,11.95,11.9185,11.95,22600.0
2008-09-30 14:55:00,15.19,15.21,15.19,15.19,143000.0,11.95,11.9657,11.95,11.95,143000.0
2008-09-30 15:00:00,15.19,15.22,15.19,15.22,41600.0,11.95,11.9736,11.95,11.9736,41600.0
2008-09-30 15:05:00,15.22,15.24,15.2,15.22,54000.0,11.9736,11.9893,11.9578,11.9736,54000.0
2008-09-30 15:10:00,15.21,15.21,15.17,15.17,56800.0,11.9657,11.9657,11.9342,11.9342,56800.0
2008-09-30 15:15:00,15.15,15.18,15.14,15.17,57000.0,11.9185,11.9421,11.9106,11.9342,57000.0
2008-09-30 15:20:00,15.17,15.23,15.16,15.22,85000.0,11.9342,11.9814,11.9264,11.9736,85000.0
2008-09-30 15:25:00,15.24,15.24,15.21,15.21,63800.0,11.9893,11.9893,11.9657,11.9657,63800.0
2008-09-30 15:30:00,15.21,15.21,15.17,15.19,29400.0,11.9657,11.9657,11.9342,11.95,29400.0
2008-09-30 15:35:00,15.19,15.2,15.15,15.2,522000.0,11.95,11.9578,11.9185,11.9578,522000.0
2008-09-30 15:40:00,15.21,15.26,15.21,15.26,859200.0,11.9657,12.005,11.9657,12.005,859200.0
2008-09-30 15:45:00,15.26,15.31,15.26,15.29,143800.0,12.005,12.0444,12.005,12.0286,143800.0
2008-09-30 15:50:00,15.29,15.29,15.21,15.22,305000.0,12.0286,12.0286,11.9657,11.9736,305000.0
2008-09-30 15:55:00,15.22,15.24,15.2,15.21,604600.0,11.9736,11.9893,11.9578,11.9657,604600.0
2008-09-30 16:00:00,15.2,15.2,15.2,15.2,400.0,11.9578,11.9578,11.9578,11.9578,400.0
2008-09-30 16:05:00,15.2,15.2,15.2,15.2,0.0,11.9578,11.9578,11.9578,11.9578,0.0
2008-09-30 16:10:00,15.2,15.2,15.2,15.2,0.0,11.9578,11.9578,11.9578,11.9578,0.0
2008-10-01 09:30:00,15.31,15.31,15.01,15.1,34800.0,12.0444,12.0444,11.8084,11.8792,34800.0
2008-10-01 09:35:00,15.1,15.14,15.06,15.13,483600.0,11.8792,11.9106,11.8477,11.9028,483600.0
2008-10-01 09:40:00,15.11,15.2,15.09,15.19,59800.0,11.887,11.9578,11.8713,11.95,59800.0
2008-10-01 09:45:00,15.2,15.24,15.19,15.21,38600.0,11.9578,11.9893,11.95,11.9657,38600.0
2008-10-01 09:50:00,15.2,15.2,15.16,15.17,36200.0,11.9578,11.9578,11.9264,11.9342,36200.0
2008-10-01 09:55:00,15.17,15.22,15.17,15.22,27600.0,11.9342,11.9736,11.9342,11.9736,27600.0
2008-10-01 10:00:00,15.21,15.21,15.08,15.08,241200.0,11.9657,11.9657,11.8634,11.8634,241200.0
2008-10-01 10:05:00,15.1,15.1,15.05,15.05,202200.0,11.8792,11.8792,11.8398,11.8398,202200.0
2008-10-01 10:10:00,15.05,15.12,15.03,15.12,255400.0,11.8398,11.8949,11.8241,11.8949,255400.0
2008-10-01 10:15:00,15.12,15.13,15.08,15.13,229800.0,11.8949,11.9028,11.8634,11.9028,229800.0
2008-10-01 10:20:00,15.13,15.15,15.11,15.11,68000.0,11.9028,11.9185,11.887,11.887,68000.0
2008-10-01 10:25:00,15.12,15.13,15.06,15.07,221800.0,11.8949,11.9028,11.8477,11.8556,221800.0
2008-10-01 10:30:00,15.07,15.08,14.99,15.01,360000.0,11.8556,11.8634,11.7926,11.8084,360000.0
2008-10-01 10:35:00,15.01,15.03,14.99,15.03,64600.0,11.8084,11.8241,11.7926,11.8241,64600.0
2008-10-01 10:40:00,15.04,15.06,15.03,15.04,38400.0,11.832,11.8477,11.8241,11.832,38400.0
2008-10-01 10:45:00,15.05,15.05,15.01,15.02,30800.0,11.8398,11.8398,11.8084,11.8162,30800.0
2008-10-01 10:50:00,15.0,15.0,14.96,14.99,184800.0,11.8005,11.8005,11.769,11.7926,184800.0
2008-10-01 10:55:00,14.99,15.02,14.99,15.01,77400.0,11.7926,11.8162,11.7926,11.8084,77400.0
2008-10-01 11:00:00,15.01,15.02,14.97,14.97,45000.0,11.8084,11.8162,11.7769,11.7769,45000.0
2008-10-01 11:05:00,14.98,14.99,14.96,14.99,43400.0,11.7848,11.7926,11.769,11.7926,43400.0
2008-10-01 11:10:00,14.98,15.02,14.98,15.02,39800.0,11.7848,11.8162,11.7848,11.8162,39800.0
2008-10-01 11:15:00,15.02,15.03,15.01,15.02,53600.0,11.8162,11.8241,11.8084,11.8162,53600.0
2008-10-01 11:20:00,15.03,15.05,15.02,15.04,97400.0,11.8241,11.8398,11.8162,11.832,97400.0
2008-10-01 11:25:00,15.04,15.06,15.01,15.03,105000.0,11.832,11.8477,11.8084,11.8241,105000.0
2008-10-01 11:30:00,15.02,15.02,14.99,15.0,24800.0,11.8162,11.8162,11.7926,11.8005,24800.0
2008-10-01 11:35:00,15.01,15.03,15.01,15.03,13600.0,11.8084,11.8241,11.8084,11.8241,13600.0
2008-10-01 11:40:00,15.02,15.02,15.01,15.01,15600.0,11.8162,11.8162,11.8084,11.8084,15600.0
2008-10-01 11:45:00,15.02,15.02,14.99,15.02,101600.0,11.8162,11.8162,11.7926,11.8162,101600.0
2008-10-01 11:50:00,15.02,15.05,15.01,15.01,102200.0,11.8162,11.8398,11.8084,11.8084,102200.0
2008-10-01 11:55:00,14.99,15.02,14.99,14.99,25200.0,11.7926,11.8162,11.7926,11.7926,25200.0
2008-10-01 12:00:00,14.99,15.0,14.97,14.99,32600.0,11.7926,11.8005,11.7769,11.7926,32600.0
2008-10-01 12:05:00,14.99,15.01,14.98,15.01,8400.0,11.7926,11.8084,11.7848,11.8084,8400.0
2008-10-01 12:10:00,15.01,15.04,15.0,15.04,166800.0,11.8084,11.832,11.8005,11.832,166800.0
2008-10-01 12:15:00,15.04,15.1,15.04,15.08,62400.0,11.832,11.8792,11.832,11.8634,62400.0
2008-10-01 12:20:00,15.06,15.12,15.06,15.11,178200.0,11.8477,11.8949,11.8477,11.887,178200.0
2008-10-01 12:25:00,15.11,15.11,15.05,15.06,26600.0,11.887,11.887,11.8398,11.8477,26600.0
2008-10-01 12:30:00,15.06,15.12,15.05,15.12,57800.0,11.8477,11.8949,11.8398,11.8949,57800.0
2008-10-01 12:35:00,15.11,15.12,15.09,15.09,38200.0,11.887,11.8949,11.8713,11.8713,38200.0
2008-10-01 12:40:00,15.07,15.12,15.06,15.06,57800.0,11.8556,11.8949,11.8477,11.8477,57800.0
2008-10-01 12:45:00,15.06,15.07,15.05,15.06,23000.0,11.8477,11.8556,11.8398,11.8477,23000.0
2008-10-01 12:50:00,15.06,15.12,15.06,15.09,56000.0,11.8477,11.8949,11.8477,11.8713,56000.0
2008-10-01 12:55:00,15.08,15.11,15.06,15.1,189200.0,11.8634,11.887,11.8477,11.8792,189200.0
2008-10-01 13:00:00,15.1,15.1,15.04,15.05,33800.0,11.8792,11.8792,11.832,11.8398,33800.0
2008-10-01 13:05:00,15.05,15.05,15.02,15.04,57800.0,11.8398,11.8398,11.8162,11.832,57800.0
2008-10-01 13:10:00,15.04,15.05,15.0,15.01,67800.0,11.832,11.8398,11.8005,11.8084,67800.0
2008-10-01 13:15:00,15.0,15.02,14.99,15.0,46000.0,11.8005,11.8162,11.7926,11.8005,46000.0
2008-10-01 13:20:00,14.99,14.99,14.97,14.99,32000.0,11.7926,11.7926,11.7769,11.7926,32000.0
2008-10-01 13:25:00,14.99,15.03,14.99,15.02,80000.0,11.7926,11.8241,11.7926,11.8162,80000.0
2008-10-01 13:30:00,15.03,15.03,14.93,14.94,134000.0,11.8241,11.8241,11.7454,11.7533,134000.0
2008-10-01 13:35:00,14.94,14.96,14.93,14.95,101400.0,11.7533,11.769,11.7454,11.7612,101400.0
2008-10-01 13:40:00,14.96,15.04,14.88,14.99,132800.0,11.769,11.832,11.7061,11.7926,132800.0
2008-10-01 13:45:00,14.99,15.08,14.95,14.97,426000.0,11.7926,11.8634,11.7612,11.7769,426000.0
2008-10-01 13:50:00,14.97,15.02,14.95,14.97,313000.0,11.7769,11.8162,11.7612,11.7769,313000.0
2008-10-01 13:55:00,14.97,14.98,14.91,14.94,29400.0,11.7769,11.7848,11.7297,11.7533,29400.0
2008-10-01 14:00:00,14.94,14.96,14.9,14.93,96600.0,11.7533,11.769,11.7218,11.7454,96600.0
2008-10-01 14:05:00,14.94,15.01,14.94,14.99,76600.0,11.7533,11.8084,11.7533,11.7926,76600.0
2008-10-01 14:10:00,14.97,14.99,14.96,14.97,17600.0,11.7769,11.7926,11.769,11.7769,17600.0
2008-10-01 14:15:00,14.97,15.06,14.97,15.04,165000.0,11.7769,11.8477,11.7769,11.832,165000.0
2008-10-01 14:20:00,15.02,15.06,15.01,15.02,70400.0,11.8162,11.8477,11.8084,11.8162,70400.0
2008-10-01 14:25:00,15.03,15.05,15.02,15.05,21200.0,11.8241,11.8398,11.8162,11.8398,21200.0
2008-10-01 14:30:00,15.04,15.05,14.99,15.0,64400.0,11.832,11.8398,11.7926,11.8005,64400.0
2008-10-01 14:35:00,14.99,15.04,14.99,15.04,43400.0,11.7926,11.832,11.7926,11.832,43400.0
2008-10-01 14:40:00,15.04,15.06,15.02,15.05,146000.0,11.832,11.8477,11.8162,11.8398,146000.0
2008-10-01 14:45:00,15.05,15.07,15.02,15.06,82200.0,11.8398,11.8556,11.8162,11.8477,82200.0
2008-10-01 14:50:00,15.06,15.08,15.04,15.04,89400.0,11.8477,11.8634,11.832,11.832,89400.0
2008-10-01 14:55:00,15.03,15.05,14.95,14.99,65000.0,11.8241,11.8398,11.7612,11.7926,65000.0
2008-10-01 15:00:00,14.99,14.99,14.97,14.98,19800.0,11.7926,11.7926,11.7769,11.7848,19800.0
2008-10-01 15:05:00,14.97,15.0,14.97,15.0,69200.0,11.7769,11.8005,11.7769,11.8005,69200.0
2008-10-01 15:10:00,15.0,15.05,14.98,14.99,119600.0,11.8005,11.8398,11.7848,11.7926,119600.0
2008-10-01 15:15:00,14.99,15.01,14.96,14.99,72600.0,11.7926,11.8084,11.769,11.7926,72600.0
2008-10-01 15:20:00,14.98,15.0,14.97,15.0,68400.0,11.7848,11.8005,11.7769,11.8005,68400.0
2008-10-01 15:25:00,14.99,15.02,14.98,14.99,83200.0,11.7926,11.8162,11.7848,11.7926,83200.0
2008-10-01 15:30:00,14.99,15.01,14.98,15.01,109000.0,11.7926,11.8084,11.7848,11.8084,109000.0
2008-10-01 15:35:00,15.01,15.03,14.97,14.97,255000.0,11.8084,11.8241,11.7769,11.7769,255000.0
2008-10-01 15:40:00,14.97,15.0,14.94,14.98,191400.0,11.7769,11.8005,11.7533,11.7848,191400.0
2008-10-01 15:45:00,14.99,15.01,14.97,14.98,257600.0,11.7926,11.8084,11.7769,11.7848,257600.0
2008-10-01 15:50:00,14.99,15.03,14.98,15.02,133200.0,11.7926,11.8241,11.7848,11.8162,133200.0
2008-10-01 15:55:00,15.02,15.09,15.02,15.09,172800.0,11.8162,11.8713,11.8162,11.8713,172800.0
2008-10-01 16:00:00,15.09,15.21,15.05,15.12,9800.0,11.8713,11.9657,11.8398,11.8949,9800.0
2008-10-01 16:05:00,15.12,15.12,15.12,15.12,0.0,11.8949,11.8949,11.8949,11.8949,0.0
2008-10-01 16:10:00,15.2,15.25,14.91,14.91,2200.0,11.9578,11.9972,11.7297,11.7297,2200.0
2008-10-02 09:30:00,15.13,15.13,14.97,15.02,15600.0,11.9028,11.9028,11.7769,11.8162,15600.0
2008-10-02 09:35:00,15.02,15.13,15.01,15.1,237600.0,11.8162,11.9028,11.8084,11.8792,237600.0
2008-10-02 09:40:00,15.09,15.1,15.01,15.01,319800.0,11.8713,11.8792,11.8084,11.8084,319800.0
2008-10-02 09:45:00,15.02,15.02,14.97,14.99,143800.0,11.8162,11.8162,11.7769,11.7926,143800.0
2008-10-02 09:50:00,14.97,14.99,14.87,14.88,197800.0,11.7769,11.7926,11.6982,11.7061,197800.0
2008-10-02 09:55:00,14.88,14.9,14.8,14.81,293600.0,11.7061,11.7218,11.6432,11.651,293600.0
2008-10-02 10:00:00,14.79,14.8,14.73,14.75,409000.0,11.6353,11.6432,11.5881,11.6038,409000.0
2008-10-02 10:05:00,14.76,14.78,14.71,14.72,130400.0,11.6117,11.6274,11.5724,11.5802,130400.0
2008-10-02 10:10:00,14.74,14.79,14.73,14.79,181400.0,11.596,11.6353,11.5881,11.6353,181400.0
2008-10-02 10:15:00,14.79,14.8,14.76,14.77,93000.0,11.6353,11.6432,11.6117,11.6196,93000.0
2008-10-02 10:20:00,14.77,14.77,14.7,14.7,46600.0,11.6196,11.6196,11.5645,11.5645,46600.0
2008-10-02 10:25:00,14.71,14.72,14.68,14.7,79400.0,11.5724,11.5802,11.5488,11.5645,79400.0
2008-10-02 10:30:00,14.7,14.72,14.7,14.72,24600.0,11.5645,11.5802,11.5645,11.5802,24600.0
2008-10-02 10:35:00,14.72,14.74,14.71,14.72,26600.0,11.5802,11.596,11.5724,11.5802,26600.0
2008-10-02 10:40:00,14.71,14.71,14.67,14.7,52200.0,11.5724,11.5724,11.5409,11.5645,52200.0
2008-10-02 10:45:00,14.69,14.69,14.65,14.65,57200.0,11.5566,11.5566,11.5252,11.5252,57200.0
2008-10-02 10:50:00,14.66,14.7,14.65,14.69,28400.0,11.533,11.5645,11.5252,11.5566,28400.0
2008-10-02 10:55:00,14.69,14.71,14.69,14.69,23400.0,11.5566,11.5724,11.5566,11.5566,23400.0
2008-10-02 11:00:00,14.69,14.71,14.69,14.69,68000.0,11.5566,11.5724,11.5566,11.5566,68000.0
2008-10-02 11:05:00,14.67,14.68,14.55,14.57,284400.0,11.5409,11.5488,11.4465,11.4622,284400.0
2008-10-02 11:10:00,14.56,14.56,14.54,14.55,307800.0,11.4544,11.4544,11.4386,11.4465,307800.0
2008-10-02 11:15:00,14.55,14.56,14.53,14.56,112000.0,11.4465,11.4544,11.4308,11.4544,112000.0
2008-10-02 11:20:00,14.56,14.59,14.55,14.56,61400.0,11.4544,11.478,11.4465,11.4544,61400.0
2008-10-02 11:25:00,14.56,14.59,14.56,14.58,182200.0,11.4544,11.478,11.4544,11.4701,182200.0
2008-10-02 11:30:00,14.58,14.6,14.56,14.57,209000.0,11.4701,11.4858,11.4544,11.4622,209000.0
2008-10-02 11:35:00,14.58,14.58,14.56,14.58,149600.0,11.4701,11.4701,11.4544,11.4701,149600.0
2008-10-02 11:40:00,14.58,14.61,14.56,14.6,91200.0,11.4701,11.4937,11.4544,11.4858,91200.0
2008-10-02 11:45:00,14.6,14.61,14.59,14.59,66800.0,11.4858,11.4937,11.478,11.478,66800.0
2008-10-02 11:50:00,14.58,14.6,14.57,14.59,151400.0,11.4701,11.4858,11.4622,11.478,151400.0
2008-10-02 11:55:00,14.59,14.65,14.57,14.63,475400.0,11.478,11.5252,11.4622,11.5094,475400.0
2008-10-02 12:00:00,14.63,14.67,14.63,14.66,128000.0,11.5094,11.5409,11.5094,11.533,128000.0
2008-10-02 12:05:00,14.65,14.66,14.65,14.65,119000.0,11.5252,11.533,11.5252,11.5252,119000.0
2008-10-02 12:10:00,14.65,14.65,14.62,14.63,177400.0,11.5252,11.5252,11.5016,11.5094,177400.0
2008-10-02 12:15:00,14.63,14.67,14.63,14.65,123600.0,11.5094,11.5409,11.5094,11.5252,123600.0
2008-10-02 12:20:00,14.65,14.65,14.65,14.65,82600.0,11.5252,11.5252,11.5252,11.5252,82600.0
2008-10-02 12:25:00,14.65,14.66,14.64,14.65,185600.0,11.5252,11.533,11.5173,11.5252,185600.0
2008-10-02 12:30:00,14.65,14.68,14.64,14.67,266800.0,11.5252,11.5488,11.5173,11.5409,266800.0
2008-10-02 12:35:00,14.67,14.67,14.65,14.65,269400.0,11.5409,11.5409,11.5252,11.5252,269400.0
2008-10-02 12:40:00,14.65,14.65,14.6,14.6,159600.0,11.5252,11.5252,11.4858,11.4858,159600.0
2008-10-02 12:45:00,14.6,14.61,14.57,14.6,184400.0,11.4858,11.4937,11.4622,11.4858,184400.0
2008-10-02 12:50:00,14.6,14.63,14.6,14.63,44800.0,11.4858,11.5094,11.4858,11.5094,44800.0
2008-10-02 12:55:00,14.63,14.64,14.62,14.62,19200.0,11.5094,11.5173,11.5016,11.5016,19200.0
2008-10-02 13:00:00,14.61,14.61,14.58,14.59,100400.0,11.4937,11.4937,11.4701,11.478,100400.0
2008-10-02 13:05:00,14.59,14.59,14.55,14.55,72600.0,11.478,11.478,11.4465,11.4465,72600.0
2008-10-02 13:10:00,14.55,14.56,14.52,14.54,62200.0,11.4465,11.4544,11.4229,11.4386,62200.0
2008-10-02 13:15:00,14.54,14.55,14.52,14.55,165400.0,11.4386,11.4465,11.4229,11.4465,165400.0
2008-10-02 13:20:00,14.55,14.55,14.53,14.53,263000.0,11.4465,11.4465,11.4308,11.4308,263000.0
2008-10-02 13:25:00,14.53,14.54,14.52,14.53,83000.0,11.4308,11.4386,11.4229,11.4308,83000.0
2008-10-02 13:30:00,14.53,14.56,14.53,14.56,129800.0,11.4308,11.4544,11.4308,11.4544,129800.0
2008-10-02 13:35:00,14.56,14.56,14.52,14.52,104200.0,11.4544,11.4544,11.4229,11.4229,104200.0
2008-10-02 13:40:00,14.52,14.56,14.49,14.56,224800.0,11.4229,11.4544,11.3993,11.4544,224800.0
2008-10-02 13:45:00,14.56,14.62,14.56,14.6,217800.0,11.4544,11.5016,11.4544,11.4858,217800.0
2008-10-02 13:50:00,14.6,14.61,14.48,14.5,440400.0,11.4858,11.4937,11.3914,11.4072,440400.0
2008-10-02 13:55:00,14.49,14.52,14.49,14.52,169600.0,11.3993,11.4229,11.3993,11.4229,169600.0
2008-10-02 14:00:00,14.52,14.56,14.51,14.52,138000.0,11.4229,11.4544,11.415,11.4229,138000.0
2008-10-02 14:05:00,14.53,14.55,14.51,14.53,56000.0,11.4308,11.4465,11.415,11.4308,56000.0
2008-10-02 14:10:00,14.54,14.57,14.53,14.53,93200.0,11.4386,11.4622,11.4308,11.4308,93200.0
2008-10-02 14:15:00,14.53,14.53,14.49,14.49,58400.0,11.4308,11.4308,11.3993,11.3993,58400.0
2008-10-02 14:20:00,14.49,14.5,14.46,14.48,173800.0,11.3993,11.4072,11.3757,11.3914,173800.0
2008-10-02 14:25:00,14.48,14.5,14.47,14.49,157200.0,11.3914,11.4072,11.3836,11.3993,157200.0
2008-10-02 14:30:00,14.49,14.5,14.45,14.45,142400.0,11.3993,11.4072,11.3678,11.3678,142400.0
2008-10-02 14:35:00,14.45,14.45,14.41,14.44,412200.0,11.3678,11.3678,11.3364,11.36,412200.0
2008-10-02 14:40:00,14.45,14.49,14.45,14.47,255600.0,11.3678,11.3993,11.3678,11.3836,255600.0
2008-10-02 14:45:00,14.47,14.5,14.47,14.49,152600.0,11.3836,11.4072,11.3836,11.3993,152600.0
2008-10-02 14:50:00,14.49,14.49,14.43,14.43,177600.0,11.3993,11.3993,11.3521,11.3521,177600.0
2008-10-02 14:55:00,14.43,14.51,14.43,14.5,332000.0,11.3521,11.415,11.3521,11.4072,332000.0
2008-10-02 15:00:00,14.51,14.52,14.47,14.49,168600.0,11.415,11.4229,11.3836,11.3993,168600.0
2008-10-02 15:05:00,14.49,14.52,14.47,14.47,208200.0,11.3993,11.4229,11.3836,11.3836,208200.0
2008-10-02 15:10:00,14.47,14.49,14.47,14.47,47600.0,11.3836,11.3993,11.3836,11.3836,47600.0
2008-10-02 15:15:00,14.47,14.47,14.4,14.4,148800.0,11.3836,11.3836,11.3285,11.3285,148800.0
2008-10-02 15:20:00,14.4,14.42,14.39,14.42,106800.0,11.3285,11.3442,11.3206,11.3442,106800.0
2008-10-02 15:25:00,14.4,14.42,14.38,14.4,426800.0,11.3285,11.3442,11.3128,11.3285,426800.0
2008-10-02 15:30:00,14.4,14.45,14.38,14.43,264200.0,11.3285,11.3678,11.3128,11.3521,264200.0
2008-10-02 15:35:00,14.43,14.43,14.38,14.38,187600.0,11.3521,11.3521,11.3128,11.3128,187600.0
2008-10-02 15:40:00,14.38,14.4,14.37,14.38,398600.0,11.3128,11.3285,11.3049,11.3128,398600.0
2008-10-02 15:45:00,14.38,14.38,14.35,14.36,318600.0,11.3128,11.3128,11.2892,11.297,318600.0
2008-10-02 15:50:00,14.36,14.43,14.35,14.43,177800.0,11.297,11.3521,11.2892,11.3521,177800.0
2008-10-02 15:55:00,14.43,14.46,14.4,14.4,430600.0,11.3521,11.3757,11.3285,11.3285,430600.0
2008-10-02 16:00:00,14.31,14.31,14.31,14.31,200.0,11.2577,11.2577,11.2577,11.2577,200.0
2008-10-02 16:05:00,14.31,14.31,14.31,14.31,600.0,11.2577,11.2577,11.2577,11.2577,600.0
2008-10-02 16:10:00,14.31,14.31,14.31,14.31,0.0,11.2577,11.2577,11.2577,11.2577,0.0
2008-10-03 09:30:00,14.91,14.91,14.58,14.74,332200.0,11.7297,11.7297,11.4701,11.596,332200.0
2008-10-03 09:35:00,14.74,14.74,14.67,14.68,59600.0,11.596,11.596,11.5409,11.5488,59600.0
2008-10-03 09:40:00,14.7,14.76,14.65,14.65,228000.0,11.5645,11.6117,11.5252,11.5252,228000.0
2008-10-03 09:45:00,14.65,14.66,14.56,14.58,112000.0,11.5252,11.533,11.4544,11.4701,112000.0
2008-10-03 09:50:00,14.6,14.64,14.57,14.57,216400.0,11.4858,11.5173,11.4622,11.4622,216400.0
2008-10-03 09:55:00,14.57,14.61,14.54,14.55,283600.0,11.4622,11.4937,11.4386,11.4465,283600.0
2008-10-03 10:00:00,14.56,14.61,14.56,14.56,287800.0,11.4544,11.4937,11.4544,11.4544,287800.0
2008-10-03 10:05:00,14.56,14.56,14.52,14.55,315800.0,11.4544,11.4544,11.4229,11.4465,315800.0
2008-10-03 10:10:00,14.55,14.55,14.51,14.53,115800.0,11.4465,11.4465,11.415,11.4308,115800.0
2008-10-03 10:15:00,14.53,14.54,14.49,14.49,74800.0,11.4308,11.4386,11.3993,11.3993,74800.0
2008-10-03 10:20:00,14.49,14.54,14.44,14.45,171400.0,11.3993,11.4386,11.36,11.3678,171400.0
2008-10-03 10:25:00,14.45,14.47,14.43,14.46,64400.0,11.3678,11.3836,11.3521,11.3757,64400.0
2008-10-03 10:30:00,14.46,14.47,14.44,14.47,83600.0,11.3757,11.3836,11.36,11.3836,83600.0
2008-10-03 10:35:00,14.47,14.47,14.43,14.45,131400.0,11.3836,11.3836,11.3521,11.3678,131400.0
2008-10-03 10:40:00,14.46,14.46,14.39,14.39,193200.0,11.3757,11.3757,11.3206,11.3206,193200.0
2008-10-03 10:45:00,14.4,14.4,14.38,14.4,122200.0,11.3285,11.3285,11.3128,11.3285,122200.0
2008-10-03 10:50:00,14.4,14.44,14.38,14.43,147200.0,11.3285,11.36,11.3128,11.3521,147200.0
2008-10-03 10:55:00,14.44,14.52,14.44,14.52,749000.0,11.36,11.4229,11.36,11.4229,749000.0
2008-10-03 11:00:00,14.52,14.56,14.52,14.53,175000.0,11.4229,11.4544,11.4229,11.4308,175000.0
2008-10-03 11:05:00,14.52,14.53,14.49,14.53,103800.0,11.4229,11.4308,11.3993,11.4308,103800.0
2008-10-03 11:10:00,14.53,14.55,14.52,14.52,133000.0,11.4308,11.4465,11.4229,11.4229,133000.0
2008-10-03 11:15:00,14.52,14.54,14.51,14.52,124200.0,11.4229,11.4386,11.415,11.4229,124200.0
2008-10-03 11:20:00,14.52,14.54,14.49,14.54,138000.0,11.4229,11.4386,11.3993,11.4386,138000.0
2008-10-03 11:25:00,14.54,14.55,14.53,14.54,26200.0,11.4386,11.4465,11.4308,11.4386,26200.0
2008-10-03 11:30:00,14.54,14.55,14.52,14.53,44800.0,11.4386,11.4465,11.4229,11.4308,44800.0
2008-10-03 11:35:00,14.53,14.53,14.51,14.51,53200.0,11.4308,11.4308,11.415,11.415,53200.0
2008-10-03 11:40:00,14.52,14.52,14.49,14.5,81600.0,11.4229,11.4229,11.3993,11.4072,81600.0
2008-10-03 11:45:00,14.49,14.51,14.47,14.49,239800.0,11.3993,11.415,11.3836,11.3993,239800.0
2008-10-03 11:50:00,14.49,14.49,14.45,14.46,39000.0,11.3993,11.3993,11.3678,11.3757,39000.0
2008-10-03 11:55:00,14.46,14.48,14.46,14.46,34800.0,11.3757,11.3914,11.3757,11.3757,34800.0
2008-10-03 12:00:00,14.46,14.47,14.45,14.47,64600.0,11.3757,11.3836,11.3678,11.3836,64600.0
2008-10-03 12:05:00,14.47,14.47,14.44,14.44,37400.0,11.3836,11.3836,11.36,11.36,37400.0
2008-10-03 12:10:00,14.44,14.46,14.43,14.45,140800.0,11.36,11.3757,11.3521,11.3678,140800.0
2008-10-03 12:15:00,14.45,14.49,14.45,14.47,356000.0,11.3678,11.3993,11.3678,11.3836,356000.0
2008-10-03 12:20:00,14.47,14.47,14.41,14.43,43600.0,11.3836,11.3836,11.3364,11.3521,43600.0
2008-10-03 12:25:00,14.44,14.46,14.44,14.46,165200.0,11.36,11.3757,11.36,11.3757,165200.0
2008-10-03 12:30:00,14.46,14.47,14.45,14.47,229600.0,11.3757,11.3836,11.3678,11.3836,229600.0
2008-10-03 12:35:00,14.47,14.49,14.46,14.49,276800.0,11.3836,11.3993,11.3757,11.3993,276800.0
2008-10-03 12:40:00,14.49,14.54,14.49,14.54,311400.0,11.3993,11.4386,11.3993,11.4386,311400.0
2008-10-03 12:45:00,14.54,14.55,14.52,14.54,475800.0,11.4386,11.4465,11.4229,11.4386,475800.0
2008-10-03 12:50:00,14.54,14.57,14.53,14.56,643200.0,11.4386,11.4622,11.4308,11.4544,643200.0
2008-10-03 12:55:00,14.56,14.58,14.56,14.57,580400.0,11.4544,11.4701,11.4544,11.4622,580400.0
2008-10-03 13:00:00,14.57,14.57,14.51,14.54,159000.0,11.4622,11.4622,11.415,11.4386,159000.0
2008-10-03 13:05:00,14.54,14.62,14.54,14.6,600200.0,11.4386,11.5016,11.4386,11.4858,600200.0
2008-10-03 13:10:00,14.6,14.61,14.54,14.58,400000.0,11.4858,11.4937,11.4386,11.4701,400000.0
2008-10-03 13:15:00,14.59,14.6,14.55,14.56,182600.0,11.478,11.4858,11.4465,11.4544,182600.0
2008-10-03 13:20:00,14.56,14.61,14.51,14.53,822600.0,11.4544,11.4937,11.415,11.4308,822600.0
2008-10-03 13:25:00,14.51,14.52,14.35,14.37,315800.0,11.415,11.4229,11.2892,11.3049,315800.0
2008-10-03 13:30:00,14.37,14.38,14.26,14.27,209400.0,11.3049,11.3128,11.2183,11.2262,209400.0
2008-10-03 13:35:00,14.27,14.3,14.24,14.26,208800.0,11.2262,11.2498,11.2026,11.2183,208800.0
2008-10-03 13:40:00,14.26,14.26,14.13,14.13,367600.0,11.2183,11.2183,11.1161,11.1161,367600.0
2008-10-03 13:45:00,14.13,14.25,14.1,14.24,198200.0,11.1161,11.2105,11.0925,11.2026,198200.0
2008-10-03 13:50:00,14.24,14.29,14.15,14.15,244600.0,11.2026,11.2419,11.1318,11.1318,244600.0
2008-10-03 13:55:00,14.15,14.2,14.15,14.15,124400.0,11.1318,11.1711,11.1318,11.1318,124400.0
2008-10-03 14:00:00,14.17,14.17,14.06,14.06,558800.0,11.1475,11.1475,11.061,11.061,558800.0
2008-10-03 14:05:00,14.06,14.15,14.05,14.13,194800.0,11.061,11.1318,11.0531,11.1161,194800.0
2008-10-03 14:10:00,14.13,14.19,14.13,14.15,76800.0,11.1161,11.1633,11.1161,11.1318,76800.0
2008-10-03 14:15:00,14.15,14.17,14.12,14.13,51800.0,11.1318,11.1475,11.1082,11.1161,51800.0
2008-10-03 14:20:00,14.13,14.14,14.09,14.12,79800.0,11.1161,11.1239,11.0846,11.1082,79800.0
2008-10-03 14:25:00,14.11,14.11,14.01,14.03,177800.0,11.1003,11.1003,11.0217,11.0374,177800.0
2008-10-03 14:30:00,14.03,14.03,13.92,13.95,381200.0,11.0374,11.0374,10.9509,10.9745,381200.0
2008-10-03 14:35:00,13.95,14.02,13.95,13.99,119200.0,10.9745,11.0295,10.9745,11.0059,119200.0
2008-10-03 14:40:00,14.01,14.03,13.97,13.97,228200.0,11.0217,11.0374,10.9902,10.9902,228200.0
2008-10-03 14:45:00,13.97,13.99,13.9,13.91,323400.0,10.9902,11.0059,10.9351,10.943,323400.0
2008-10-03 14:50:00,13.91,13.99,13.91,13.98,74800.0,10.943,11.0059,10.943,10.9981,74800.0
2008-10-03 14:55:00,13.98,14.05,13.95,14.04,78400.0,10.9981,11.0531,10.9745,11.0453,78400.0
2008-10-03 15:00:00,14.04,14.1,14.03,14.09,179400.0,11.0453,11.0925,11.0374,11.0846,179400.0
2008-10-03 15:05:00,14.09,14.1,14.05,14.05,95800.0,11.0846,11.0925,11.0531,11.0531,95800.0
2008-10-03 15:10:00,14.05,14.05,14.01,14.01,142400.0,11.0531,11.0531,11.0217,11.0217,142400.0
2008-10-03 15:15:00,14.03,14.03,13.99,14.0,228400.0,11.0374,11.0374,11.0059,11.0138,228400.0
2008-10-03 15:20:00,13.99,14.02,13.97,13.97,144200.0,11.0059,11.0295,10.9902,10.9902,144200.0
2008-10-03 15:25:00,13.97,13.99,13.95,13.97,225600.0,10.9902,11.0059,10.9745,10.9902,225600.0
2008-10-03 15:30:00,13.97,14.0,13.95,13.96,276200.0,10.9902,11.0138,10.9745,10.9823,276200.0
2008-10-03 15:35:00,13.97,13.97,13.94,13.94,378200.0,10.9902,10.9902,10.9666,10.9666,378200.0
2008-10-03 15:40:00,13.94,13.94,13.83,13.83,535000.0,10.9666,10.9666,10.8801,10.8801,535000.0
2008-10-03 15:45:00,13.84,13.86,13.82,13.84,597400.0,10.8879,10.9037,10.8722,10.8879,597400.0
2008-10-03 15:50:00,13.84,13.88,13.83,13.86,531800.0,10.8879,10.9194,10.8801,10.9037,531800.0
2008-10-03 15:55:00,13.86,13.92,13.85,13.92,894400.0,10.9037,10.9509,10.8958,10.9509,894400.0
2008-10-03 16:00:00,13.93,13.93,13.8,13.8,800.0,10.9587,10.9587,10.8565,10.8565,800.0
2008-10-03 16:05:00,13.8,13.8,13.8,13.8,0.0,10.8565,10.8565,10.8565,10.8565,0.0
2008-10-03 16:10:00,13.8,13.8,13.8,13.8,0.0,10.8565,10.8565,10.8565,10.8565,0.0
2008-10-06 09:30:00,13.55,13.55,13.44,13.52,36800.0,10.6598,10.6598,10.5733,10.6362,36800.0
2008-10-06 09:35:00,13.5,13.65,13.49,13.58,191800.0,10.6205,10.7385,10.6126,10.6834,191800.0
2008-10-06 09:40:00,13.58,13.64,13.47,13.49,763200.0,10.6834,10.7306,10.5969,10.6126,763200.0
2008-10-06 09:45:00,13.49,13.54,13.46,13.49,840800.0,10.6126,10.6519,10.589,10.6126,840800.0
2008-10-06 09:50:00,13.49,13.55,13.49,13.5,398600.0,10.6126,10.6598,10.6126,10.6205,398600.0
2008-10-06 09:55:00,13.48,13.48,13.4,13.43,510600.0,10.6047,10.6047,10.5418,10.5654,510600.0
2008-10-06 10:00:00,13.42,13.44,13.32,13.32,230200.0,10.5575,10.5733,10.4789,10.4789,230200.0
2008-10-06 10:05:00,13.32,13.35,13.29,13.34,377800.0,10.4789,10.5025,10.4552,10.4946,377800.0
2008-10-06 10:10:00,13.34,13.38,13.34,13.34,319600.0,10.4946,10.5261,10.4946,10.4946,319600.0
2008-10-06 10:15:00,13.33,13.34,13.24,13.26,147800.0,10.4867,10.4946,10.4159,10.4316,147800.0
2008-10-06 10:20:00,13.27,13.28,13.19,13.23,817800.0,10.4395,10.4474,10.3766,10.408,817800.0
2008-10-06 10:25:00,13.24,13.28,13.22,13.24,65600.0,10.4159,10.4474,10.4002,10.4159,65600.0
2008-10-06 10:30:00,13.24,13.26,13.21,13.23,22400.0,10.4159,10.4316,10.3923,10.408,22400.0
2008-10-06 10:35:00,13.22,13.22,13.13,13.15,227200.0,10.4002,10.4002,10.3294,10.3451,227200.0
2008-10-06 10:40:00,13.15,13.16,13.06,13.08,275200.0,10.3451,10.353,10.2743,10.29,275200.0
2008-10-06 10:45:00,13.08,13.25,13.07,13.18,1006800.0,10.29,10.4238,10.2822,10.3687,1006800.0
2008-10-06 10:50:00,13.18,13.19,13.13,13.17,494600.0,10.3687,10.3766,10.3294,10.3608,494600.0
2008-10-06 10:55:00,13.17,13.3,13.17,13.3,261000.0,10.3608,10.4631,10.3608,10.4631,261000.0
2008-10-06 11:00:00,13.31,13.37,13.3,13.37,258200.0,10.471,10.5182,10.4631,10.5182,258200.0
2008-10-06 11:05:00,13.37,13.41,13.33,13.4,841400.0,10.5182,10.5497,10.4867,10.5418,841400.0
2008-10-06 11:10:00,13.4,13.55,13.4,13.49,743200.0,10.5418,10.6598,10.5418,10.6126,743200.0
2008-10-06 11:15:00,13.47,13.57,13.43,13.56,395600.0,10.5969,10.6755,10.5654,10.6677,395600.0
2008-10-06 11:20:00,13.56,13.56,13.48,13.49,59000.0,10.6677,10.6677,10.6047,10.6126,59000.0
2008-10-06 11:25:00,13.5,13.54,13.48,13.5,44400.0,10.6205,10.6519,10.6047,10.6205,44400.0
2008-10-06 11:30:00,13.5,13.5,13.44,13.49,89400.0,10.6205,10.6205,10.5733,10.6126,89400.0
2008-10-06 11:35:00,13.49,13.51,13.47,13.49,216800.0,10.6126,10.6283,10.5969,10.6126,216800.0
2008-10-06 11:40:00,13.49,13.49,13.44,13.45,38400.0,10.6126,10.6126,10.5733,10.5811,38400.0
2008-10-06 11:45:00,13.46,13.5,13.38,13.4,68000.0,10.589,10.6205,10.5261,10.5418,68000.0
2008-10-06 11:50:00,13.4,13.4,13.38,13.38,43600.0,10.5418,10.5418,10.5261,10.5261,43600.0
2008-10-06 11:55:00,13.38,13.46,13.38,13.43,289600.0,10.5261,10.589,10.5261,10.5654,289600.0
2008-10-06 12:00:00,13.43,13.5,13.41,13.41,128200.0,10.5654,10.6205,10.5497,10.5497,128200.0
2008-10-06 12:05:00,13.42,13.44,13.4,13.4,58200.0,10.5575,10.5733,10.5418,10.5418,58200.0
2008-10-06 12:10:00,13.4,13.44,13.4,13.43,50200.0,10.5418,10.5733,10.5418,10.5654,50200.0
2008-10-06 12:15:00,13.43,13.44,13.36,13.44,140000.0,10.5654,10.5733,10.5103,10.5733,140000.0
2008-10-06 12:20:00,13.44,13.44,13.35,13.4,167200.0,10.5733,10.5733,10.5025,10.5418,167200.0
2008-10-06 12:25:00,13.4,13.4,13.37,13.38,141800.0,10.5418,10.5418,10.5182,10.5261,141800.0
2008-10-06 12:30:00,13.38,13.4,13.37,13.38,270200.0,10.5261,10.5418,10.5182,10.5261,270200.0
2008-10-06 12:35:00,13.38,13.39,13.3,13.31,153800.0,10.5261,10.5339,10.4631,10.471,153800.0
2008-10-06 12:40:00,13.3,13.33,13.29,13.31,144200.0,10.4631,10.4867,10.4552,10.471,144200.0
2008-10-06 12:45:00,13.31,13.31,13.25,13.31,125600.0,10.471,10.471,10.4238,10.471,125600.0
2008-10-06 12:50:00,13.31,13.32,13.3,13.31,58000.0,10.471,10.4789,10.4631,10.471,58000.0
2008-10-06 12:55:00,13.31,13.31,13.27,13.28,50400.0,10.471,10.471,10.4395,10.4474,50400.0
2008-10-06 13:00:00,13.27,13.34,13.24,13.33,128200.0,10.4395,10.4946,10.4159,10.4867,128200.0
2008-10-06 13:05:00,13.33,13.37,13.3,13.31,54800.0,10.4867,10.5182,10.4631,10.471,54800.0
2008-10-06 13:10:00,13.3,13.33,13.29,13.3,218400.0,10.4631,10.4867,10.4552,10.4631,218400.0
2008-10-06 13:15:00,13.3,13.35,13.3,13.33,173200.0,10.4631,10.5025,10.4631,10.4867,173200.0
2008-10-06 13:20:00,13.33,13.38,13.31,13.36,186600.0,10.4867,10.5261,10.471,10.5103,186600.0
2008-10-06 13:25:00,13.36,13.37,13.31,13.32,80400.0,10.5103,10.5182,10.471,10.4789,80400.0
2008-10-06 13:30:00,13.32,13.32,13.25,13.27,81800.0,10.4789,10.4789,10.4238,10.4395,81800.0
2008-10-06 13:35:00,13.27,13.27,13.24,13.25,63200.0,10.4395,10.4395,10.4159,10.4238,63200.0
2008-10-06 13:40:00,13.26,13.32,13.25,13.29,175600.0,10.4316,10.4789,10.4238,10.4552,175600.0
2008-10-06 13:45:00,13.28,13.28,13.2,13.2,180600.0,10.4474,10.4474,10.3844,10.3844,180600.0
2008-10-06 13:50:00,13.2,13.27,13.18,13.26,284600.0,10.3844,10.4395,10.3687,10.4316,284600.0
2008-10-06 13:55:00,13.26,13.28,13.22,13.24,72400.0,10.4316,10.4474,10.4002,10.4159,72400.0
2008-10-06 14:00:00,13.22,13.23,13.19,13.2,483200.0,10.4002,10.408,10.3766,10.3844,483200.0
2008-10-06 14:05:00,13.19,13.27,13.16,13.17,163000.0,10.3766,10.4395,10.353,10.3608,163000.0
2008-10-06 14:10:00,13.18,13.22,13.13,13.14,143800.0,10.3687,10.4002,10.3294,10.3372,143800.0
2008-10-06 14:15:00,13.13,13.21,13.13,13.13,329600.0,10.3294,10.3923,10.3294,10.3294,329600.0
2008-10-06 14:20:00,13.13,13.13,13.09,13.09,467200.0,10.3294,10.3294,10.2979,10.2979,467200.0
2008-10-06 14:25:00,13.11,13.11,13.05,13.06,433400.0,10.3136,10.3136,10.2664,10.2743,433400.0
2008-10-06 14:30:00,13.07,13.08,12.99,13.07,273200.0,10.2822,10.29,10.2192,10.2822,273200.0
2008-10-06 14:35:00,13.07,13.11,13.06,13.11,563600.0,10.2822,10.3136,10.2743,10.3136,563600.0
2008-10-06 14:40:00,13.1,13.1,13.02,13.03,346600.0,10.3058,10.3058,10.2428,10.2507,346600.0
2008-10-06 14:45:00,13.03,13.06,12.99,13.03,180000.0,10.2507,10.2743,10.2192,10.2507,180000.0
2008-10-06 14:50:00,13.04,13.13,13.03,13.13,338200.0,10.2586,10.3294,10.2507,10.3294,338200.0
2008-10-06 14:55:00,13.13,13.18,13.11,13.13,296400.0,10.3294,10.3687,10.3136,10.3294,296400.0
2008-10-06 15:00:00,13.13,13.19,13.08,13.18,235000.0,10.3294,10.3766,10.29,10.3687,235000.0
2008-10-06 15:05:00,13.18,13.28,13.17,13.26,403200.0,10.3687,10.4474,10.3608,10.4316,403200.0
2008-10-06 15:10:00,13.27,13.42,13.26,13.41,528200.0,10.4395,10.5575,10.4316,10.5497,528200.0
2008-10-06 15:15:00,13.42,13.53,13.38,13.52,419600.0,10.5575,10.6441,10.5261,10.6362,419600.0
2008-10-06 15:20:00,13.52,13.56,13.45,13.45,558600.0,10.6362,10.6677,10.5811,10.5811,558600.0
2008-10-06 15:25:00,13.44,13.6,13.43,13.59,425000.0,10.5733,10.6991,10.5654,10.6913,425000.0
2008-10-06 15:30:00,13.59,13.63,13.59,13.63,292600.0,10.6913,10.7227,10.6913,10.7227,292600.0
2008-10-06 15:35:00,13.63,13.63,13.55,13.56,591400.0,10.7227,10.7227,10.6598,10.6677,591400.0
2008-10-06 15:40:00,13.58,13.64,13.52,13.63,541800.0,10.6834,10.7306,10.6362,10.7227,541800.0
2008-10-06 15:45:00,13.63,13.77,13.61,13.73,752800.0,10.7227,10.8329,10.707,10.8014,752800.0
2008-10-06 15:50:00,13.72,13.81,13.69,13.81,290000.0,10.7935,10.8643,10.7699,10.8643,290000.0
2008-10-06 15:55:00,13.81,13.85,13.78,13.81,1303800.0,10.8643,10.8958,10.8407,10.8643,1303800.0
2008-10-06 16:00:00,13.77,13.85,13.7,13.76,19800.0,10.8329,10.8958,10.7778,10.825,19800.0
2008-10-06 16:05:00,13.83,13.83,13.8,13.83,19400.0,10.8801,10.8801,10.8565,10.8801,19400.0
2008-10-06 16:10:00,13.56,13.67,13.56,13.58,6600.0,10.6677,10.7542,10.6677,10.6834,6600.0
2008-10-07 09:30:00,13.74,14.04,13.74,13.87,215800.0,10.8093,11.0453,10.8093,10.9115,215800.0
2008-10-07 09:35:00,13.88,13.94,13.81,13.94,286800.0,10.9194,10.9666,10.8643,10.9666,286800.0
2008-10-07 09:40:00,13.94,14.1,13.93,14.04,697200.0,10.9666,11.0925,10.9587,11.0453,697200.0
2008-10-07 09:45:00,14.03,14.03,13.89,13.92,256600.0,11.0374,11.0374,10.9273,10.9509,256600.0
2008-10-07 09:50:00,13.9,13.9,13.7,13.7,458600.0,10.9351,10.9351,10.7778,10.7778,458600.0
2008-10-07 09:55:00,13.69,13.71,13.62,13.67,413600.0,10.7699,10.7857,10.7149,10.7542,413600.0
2008-10-07 10:00:00,13.67,13.72,13.55,13.62,293000.0,10.7542,10.7935,10.6598,10.7149,293000.0
2008-10-07 10:05:00,13.62,13.69,13.59,13.68,242400.0,10.7149,10.7699,10.6913,10.7621,242400.0
2008-10-07 10:10:00,13.68,13.79,13.68,13.78,579000.0,10.7621,10.8486,10.7621,10.8407,579000.0
2008-10-07 10:15:00,13.78,13.83,13.77,13.79,229600.0,10.8407,10.8801,10.8329,10.8486,229600.0
2008-10-07 10:20:00,13.77,13.8,13.7,13.76,258200.0,10.8329,10.8565,10.7778,10.825,258200.0
2008-10-07 10:25:00,13.76,13.86,13.76,13.85,188800.0,10.825,10.9037,10.825,10.8958,188800.0
2008-10-07 10:30:00,13.84,13.88,13.83,13.86,293400.0,10.8879,10.9194,10.8801,10.9037,293400.0
2008-10-07 10:35:00,13.85,13.85,13.78,13.83,159600.0,10.8958,10.8958,10.8407,10.8801,159600.0
2008-10-07 10:40:00,13.85,13.85,13.77,13.8,131400.0,10.8958,10.8958,10.8329,10.8565,131400.0
2008-10-07 10:45:00,13.8,13.82,13.76,13.77,47000.0,10.8565,10.8722,10.825,10.8329,47000.0
2008-10-07 10:50:00,13.76,13.77,13.73,13.75,70600.0,10.825,10.8329,10.8014,10.8171,70600.0
2008-10-07 10:55:00,13.74,13.75,13.69,13.71,128000.0,10.8093,10.8171,10.7699,10.7857,128000.0
2008-10-07 11:00:00,13.72,13.72,13.68,13.69,147800.0,10.7935,10.7935,10.7621,10.7699,147800.0
2008-10-07 11:05:00,13.7,13.7,13.63,13.66,266800.0,10.7778,10.7778,10.7227,10.7463,266800.0
2008-10-07 11:10:00,13.65,13.67,13.63,13.65,271200.0,10.7385,10.7542,10.7227,10.7385,271200.0
2008-10-07 11:15:00,13.65,13.68,13.63,13.67,422000.0,10.7385,10.7621,10.7227,10.7542,422000.0
2008-10-07 11:20:00,13.68,13.68,13.52,13.54,785400.0,10.7621,10.7621,10.6362,10.6519,785400.0
2008-10-07 11:25:00,13.53,13.55,13.51,13.54,254800.0,10.6441,10.6598,10.6283,10.6519,254800.0
2008-10-07 11:30:00,13.53,13.59,13.52,13.52,160200.0,10.6441,10.6913,10.6362,10.6362,160200.0
2008-10-07 11:35:00,13.52,13.58,13.52,13.55,119400.0,10.6362,10.6834,10.6362,10.6598,119400.0
2008-10-07 11:40:00,13.56,13.6,13.53,13.6,94200.0,10.6677,10.6991,10.6441,10.6991,94200.0
2008-10-07 11:45:00,13.6,13.68,13.6,13.67,100200.0,10.6991,10.7621,10.6991,10.7542,100200.0
2008-10-07 11:50:00,13.65,13.66,13.63,13.65,151600.0,10.7385,10.7463,10.7227,10.7385,151600.0
2008-10-07 11:55:00,13.63,13.63,13.57,13.59,76200.0,10.7227,10.7227,10.6755,10.6913,76200.0
2008-10-07 12:00:00,13.59,13.59,13.51,13.54,57400.0,10.6913,10.6913,10.6283,10.6519,57400.0
2008-10-07 12:05:00,13.53,13.54,13.49,13.5,98400.0,10.6441,10.6519,10.6126,10.6205,98400.0
2008-10-07 12:10:00,13.51,13.54,13.51,13.53,68800.0,10.6283,10.6519,10.6283,10.6441,68800.0
2008-10-07 12:15:00,13.52,13.56,13.52,13.54,57400.0,10.6362,10.6677,10.6362,10.6519,57400.0
2008-10-07 12:20:00,13.55,13.56,13.47,13.47,151000.0,10.6598,10.6677,10.5969,10.5969,151000.0
2008-10-07 12:25:00,13.47,13.47,13.36,13.4,95000.0,10.5969,10.5969,10.5103,10.5418,95000.0
2008-10-07 12:30:00,13.41,13.44,13.41,13.42,31800.0,10.5497,10.5733,10.5497,10.5575,31800.0
2008-10-07 12:35:00,13.42,13.42,13.33,13.36,256200.0,10.5575,10.5575,10.4867,10.5103,256200.0
2008-10-07 12:40:00,13.36,13.38,13.35,13.37,222600.0,10.5103,10.5261,10.5025,10.5182,222600.0
2008-10-07 12:45:00,13.37,13.37,13.28,13.3,169000.0,10.5182,10.5182,10.4474,10.4631,169000.0
2008-10-07 12:50:00,13.3,13.31,13.27,13.31,250400.0,10.4631,10.471,10.4395,10.471,250400.0
2008-10-07 12:55:00,13.31,13.38,13.31,13.37,66200.0,10.471,10.5261,10.471,10.5182,66200.0
2008-10-07 13:00:00,13.37,13.42,13.37,13.4,69200.0,10.5182,10.5575,10.5182,10.5418,69200.0
2008-10-07 13:05:00,13.4,13.49,13.4,13.47,85800.0,10.5418,10.6126,10.5418,10.5969,85800.0
2008-10-07 13:10:00,13.47,13.5,13.46,13.46,66600.0,10.5969,10.6205,10.589,10.589,66600.0
2008-10-07 13:15:00,13.46,13.46,13.37,13.42,178000.0,10.589,10.589,10.5182,10.5575,178000.0
2008-10-07 13:20:00,13.42,13.46,13.31,13.35,524000.0,10.5575,10.589,10.471,10.5025,524000.0
2008-10-07 13:25:00,13.36,13.36,13.21,13.28,287600.0,10.5103,10.5103,10.3923,10.4474,287600.0
2008-10-07 13:30:00,13.29,13.33,13.27,13.3,290600.0,10.4552,10.4867,10.4395,10.4631,290600.0
2008-10-07 13:35:00,13.3,13.38,13.25,13.36,172200.0,10.4631,10.5261,10.4238,10.5103,172200.0
2008-10-07 13:40:00,13.36,13.36,13.21,13.21,260400.0,10.5103,10.5103,10.3923,10.3923,260400.0
2008-10-07 13:45:00,13.19,13.21,13.13,13.13,566200.0,10.3766,10.3923,10.3294,10.3294,566200.0
2008-10-07 13:50:00,13.15,13.15,13.08,13.11,495200.0,10.3451,10.3451,10.29,10.3136,495200.0
2008-10-07 13:55:00,13.13,13.15,13.1,13.1,297800.0,10.3294,10.3451,10.3058,10.3058,297800.0
2008-10-07 14:00:00,13.09,13.22,13.07,13.18,92800.0,10.2979,10.4002,10.2822,10.3687,92800.0
2008-10-07 14:05:00,13.18,13.23,13.15,13.21,128800.0,10.3687,10.408,10.3451,10.3923,128800.0
2008-10-07 14:10:00,13.21,13.23,13.09,13.23,140600.0,10.3923,10.408,10.2979,10.408,140600.0
2008-10-07 14:15:00,13.24,13.37,13.13,13.31,353600.0,10.4159,10.5182,10.3294,10.471,353600.0
2008-10-07 14:20:00,13.33,13.42,13.32,13.34,112200.0,10.4867,10.5575,10.4789,10.4946,112200.0
2008-10-07 14:25:00,13.33,13.36,13.28,13.36,203000.0,10.4867,10.5103,10.4474,10.5103,203000.0
2008-10-07 14:30:00,13.35,13.46,13.35,13.37,170000.0,10.5025,10.589,10.5025,10.5182,170000.0
2008-10-07 14:35:00,13.37,13.4,13.33,13.35,256400.0,10.5182,10.5418,10.4867,10.5025,256400.0
2008-10-07 14:40:00,13.36,13.41,13.29,13.3,399600.0,10.5103,10.5497,10.4552,10.4631,399600.0
2008-10-07 14:45:00,13.3,13.4,13.25,13.38,215400.0,10.4631,10.5418,10.4238,10.5261,215400.0
2008-10-07 14:50:00,13.37,13.37,13.28,13.28,166800.0,10.5182,10.5182,10.4474,10.4474,166800.0
2008-10-07 14:55:00,13.28,13.28,13.22,13.22,147400.0,10.4474,10.4474,10.4002,10.4002,147400.0
2008-10-07 15:00:00,13.24,13.24,13.19,13.2,208800.0,10.4159,10.4159,10.3766,10.3844,208800.0
2008-10-07 15:05:00,13.21,13.21,13.12,13.15,201000.0,10.3923,10.3923,10.3215,10.3451,201000.0
2008-10-07 15:10:00,13.15,13.18,13.11,13.13,617000.0,10.3451,10.3687,10.3136,10.3294,617000.0
2008-10-07 15:15:00,13.13,13.16,12.98,12.99,552000.0,10.3294,10.353,10.2114,10.2192,552000.0
2008-10-07 15:20:00,12.99,13.08,12.96,12.97,776200.0,10.2192,10.29,10.1956,10.2035,776200.0
2008-10-07 15:25:00,12.96,13.09,12.96,13.07,324000.0,10.1956,10.2979,10.1956,10.2822,324000.0
2008-10-07 15:30:00,13.08,13.15,13.03,13.12,450400.0,10.29,10.3451,10.2507,10.3215,450400.0
2008-10-07 15:35:00,13.12,13.15,13.09,13.1,216600.0,10.3215,10.3451,10.2979,10.3058,216600.0
2008-10-07 15:40:00,13.1,13.11,13.06,13.06,245000.0,10.3058,10.3136,10.2743,10.2743,245000.0
2008-10-07 15:45:00,13.06,13.06,12.99,13.0,374800.0,10.2743,10.2743,10.2192,10.2271,374800.0
2008-10-07 15:50:00,12.99,13.03,12.97,13.02,514800.0,10.2192,10.2507,10.2035,10.2428,514800.0
2008-10-07 15:55:00,13.02,13.02,12.97,12.99,752000.0,10.2428,10.2428,10.2035,10.2192,752000.0
2008-10-07 16:00:00,12.99,12.99,12.99,12.99,0.0,10.2192,10.2192,10.2192,10.2192,0.0
2008-10-07 16:05:00,12.99,12.99,12.99,12.99,0.0,10.2192,10.2192,10.2192,10.2192,0.0
2008-10-07 16:10:00,12.99,12.99,12.99,12.99,0.0,10.2192,10.2192,10.2192,10.2192,0.0
2008-10-08 09:30:00,12.34,12.81,12.34,12.77,216400.0,9.7079,10.0776,9.7079,10.0462,216400.0
2008-10-08 09:35:00,12.76,13.13,12.7,13.11,256600.0,10.0383,10.3294,9.9911,10.3136,256600.0
2008-10-08 09:40:00,13.12,13.27,13.11,13.22,434000.0,10.3215,10.4395,10.3136,10.4002,434000.0
2008-10-08 09:45:00,13.23,13.28,13.17,13.27,370600.0,10.408,10.4474,10.3608,10.4395,370600.0
2008-10-08 09:50:00,13.27,13.38,13.21,13.29,441600.0,10.4395,10.5261,10.3923,10.4552,441600.0
2008-10-08 09:55:00,13.29,13.34,13.24,13.27,748600.0,10.4552,10.4946,10.4159,10.4395,748600.0
2008-10-08 10:00:00,13.27,13.47,13.27,13.47,921400.0,10.4395,10.5969,10.4395,10.5969,921400.0
2008-10-08 10:05:00,13.47,13.5,13.36,13.37,732200.0,10.5969,10.6205,10.5103,10.5182,732200.0
2008-10-08 10:10:00,13.36,13.41,13.31,13.41,254600.0,10.5103,10.5497,10.471,10.5497,254600.0
2008-10-08 10:15:00,13.4,13.42,13.15,13.17,623800.0,10.5418,10.5575,10.3451,10.3608,623800.0
2008-10-08 10:20:00,13.17,13.17,12.96,13.13,355600.0,10.3608,10.3608,10.1956,10.3294,355600.0
2008-10-08 10:25:00,13.13,13.15,13.0,13.06,416800.0,10.3294,10.3451,10.2271,10.2743,416800.0
2008-10-08 10:30:00,13.07,13.12,12.96,12.99,516200.0,10.2822,10.3215,10.1956,10.2192,516200.0
2008-10-08 10:35:00,12.99,13.13,12.95,13.05,462400.0,10.2192,10.3294,10.1878,10.2664,462400.0
2008-10-08 10:40:00,13.06,13.1,12.93,12.94,344200.0,10.2743,10.3058,10.172,10.1799,344200.0
2008-10-08 10:45:00,12.93,12.95,12.85,12.87,338800.0,10.172,10.1878,10.1091,10.1248,338800.0
2008-10-08 10:50:00,12.87,12.97,12.87,12.95,225000.0,10.1248,10.2035,10.1248,10.1878,225000.0
2008-10-08 10:55:00,12.95,13.06,12.93,12.97,223000.0,10.1878,10.2743,10.172,10.2035,223000.0
2008-10-08 11:00:00,12.97,13.05,12.88,13.04,162800.0,10.2035,10.2664,10.1327,10.2586,162800.0
2008-10-08 11:05:00,13.05,13.08,12.94,12.97,197800.0,10.2664,10.29,10.1799,10.2035,197800.0
2008-10-08 11:10:00,12.97,13.03,12.96,12.96,210400.0,10.2035,10.2507,10.1956,10.1956,210400.0
2008-10-08 11:15:00,12.96,13.01,12.9,12.97,500200.0,10.1956,10.235,10.1484,10.2035,500200.0
2008-10-08 11:20:00,12.97,13.06,12.97,13.05,177000.0,10.2035,10.2743,10.2035,10.2664,177000.0
2008-10-08 11:25:00,13.05,13.12,12.99,13.0,216200.0,10.2664,10.3215,10.2192,10.2271,216200.0
2008-10-08 11:30:00,13.02,13.03,12.94,12.97,96600.0,10.2428,10.2507,10.1799,10.2035,96600.0
2008-10-08 11:35:00,12.97,12.97,12.84,12.94,173000.0,10.2035,10.2035,10.1012,10.1799,173000.0
2008-10-08 11:40:00,12.92,12.95,12.77,12.79,82000.0,10.1642,10.1878,10.0462,10.0619,82000.0
2008-10-08 11:45:00,12.78,12.88,12.76,12.86,137400.0,10.054,10.1327,10.0383,10.117,137400.0
2008-10-08 11:50:00,12.86,12.89,12.83,12.89,105600.0,10.117,10.1406,10.0934,10.1406,105600.0
2008-10-08 11:55:00,12.88,12.97,12.78,12.97,154800.0,10.1327,10.2035,10.054,10.2035,154800.0
2008-10-08 12:00:00,12.96,12.96,12.84,12.86,57000.0,10.1956,10.1956,10.1012,10.117,57000.0
2008-10-08 12:05:00,12.86,12.88,12.74,12.78,80000.0,10.117,10.1327,10.0226,10.054,80000.0
2008-10-08 12:10:00,12.78,12.81,12.75,12.76,115200.0,10.054,10.0776,10.0304,10.0383,115200.0
2008-10-08 12:15:00,12.76,12.88,12.76,12.84,162800.0,10.0383,10.1327,10.0383,10.1012,162800.0
2008-10-08 12:20:00,12.84,12.86,12.74,12.76,63400.0,10.1012,10.117,10.0226,10.0383,63400.0
2008-10-08 12:25:00,12.76,12.82,12.73,12.74,118200.0,10.0383,10.0855,10.0147,10.0226,118200.0
2008-10-08 12:30:00,12.75,12.8,12.71,12.72,120200.0,10.0304,10.0698,9.999,10.0068,120200.0
2008-10-08 12:35:00,12.7,12.79,12.66,12.73,108600.0,9.9911,10.0619,9.9596,10.0147,108600.0
2008-10-08 12:40:00,12.73,12.85,12.73,12.75,44000.0,10.0147,10.1091,10.0147,10.0304,44000.0
2008-10-08 12:45:00,12.75,12.76,12.7,12.76,103800.0,10.0304,10.0383,9.9911,10.0383,103800.0
2008-10-08 12:50:00,12.74,12.83,12.74,12.82,103600.0,10.0226,10.0934,10.0226,10.0855,103600.0
2008-10-08 12:55:00,12.8,12.82,12.76,12.8,42200.0,10.0698,10.0855,10.0383,10.0698,42200.0
2008-10-08 13:00:00,12.8,12.99,12.8,12.99,515800.0,10.0698,10.2192,10.0698,10.2192,515800.0
2008-10-08 13:05:00,12.99,13.03,12.95,13.01,153800.0,10.2192,10.2507,10.1878,10.235,153800.0
2008-10-08 13:10:00,13.01,13.04,12.96,13.04,230800.0,10.235,10.2586,10.1956,10.2586,230800.0
2008-10-08 13:15:00,13.05,13.13,13.01,13.12,800000.0,10.2664,10.3294,10.235,10.3215,800000.0
2008-10-08 13:20:00,13.13,13.15,13.06,13.11,617200.0,10.3294,10.3451,10.2743,10.3136,617200.0
2008-10-08 13:25:00,13.11,13.12,13.0,13.01,271600.0,10.3136,10.3215,10.2271,10.235,271600.0
2008-10-08 13:30:00,13.01,13.05,12.97,13.04,109400.0,10.235,10.2664,10.2035,10.2586,109400.0
2008-10-08 13:35:00,13.04,13.19,13.04,13.11,511200.0,10.2586,10.3766,10.2586,10.3136,511200.0
2008-10-08 13:40:00,13.11,13.19,13.1,13.19,167400.0,10.3136,10.3766,10.3058,10.3766,167400.0
2008-10-08 13:45:00,13.19,13.2,13.09,13.09,135600.0,10.3766,10.3844,10.2979,10.2979,135600.0
2008-10-08 13:50:00,13.11,13.21,13.09,13.21,85800.0,10.3136,10.3923,10.2979,10.3923,85800.0
2008-10-08 13:55:00,13.19,13.26,13.19,13.24,302600.0,10.3766,10.4316,10.3766,10.4159,302600.0
2008-10-08 14:00:00,13.24,13.26,13.18,13.26,156800.0,10.4159,10.4316,10.3687,10.4316,156800.0
2008-10-08 14:05:00,13.26,13.33,13.19,13.33,958400.0,10.4316,10.4867,10.3766,10.4867,958400.0
2008-10-08 14:10:00,13.34,13.35,13.28,13.31,1604400.0,10.4946,10.5025,10.4474,10.471,1604400.0
2008-10-08 14:15:00,13.31,13.33,13.26,13.31,216000.0,10.471,10.4867,10.4316,10.471,216000.0
2008-10-08 14:20:00,13.31,13.38,13.31,13.32,381600.0,10.471,10.5261,10.471,10.4789,381600.0
2008-10-08 14:25:00,13.33,13.34,13.21,13.22,315800.0,10.4867,10.4946,10.3923,10.4002,315800.0
2008-10-08 14:30:00,13.22,13.3,13.22,13.22,214200.0,10.4002,10.4631,10.4002,10.4002,214200.0
2008-10-08 14:35:00,13.22,13.29,13.2,13.24,141200.0,10.4002,10.4552,10.3844,10.4159,141200.0
2008-10-08 14:40:00,13.22,13.25,13.11,13.13,210400.0,10.4002,10.4238,10.3136,10.3294,210400.0
2008-10-08 14:45:00,13.12,13.2,13.12,13.18,165000.0,10.3215,10.3844,10.3215,10.3687,165000.0
2008-10-08 14:50:00,13.18,13.25,13.18,13.24,130000.0,10.3687,10.4238,10.3687,10.4159,130000.0
2008-10-08 14:55:00,13.24,13.27,13.19,13.19,164200.0,10.4159,10.4395,10.3766,10.3766,164200.0
2008-10-08 15:00:00,13.18,13.21,13.08,13.15,206200.0,10.3687,10.3923,10.29,10.3451,206200.0
2008-10-08 15:05:00,13.14,13.22,13.13,13.18,315000.0,10.3372,10.4002,10.3294,10.3687,315000.0
2008-10-08 15:10:00,13.17,13.19,13.06,13.07,245600.0,10.3608,10.3766,10.2743,10.2822,245600.0
2008-10-08 15:15:00,13.06,13.21,13.03,13.21,220800.0,10.2743,10.3923,10.2507,10.3923,220800.0
2008-10-08 15:20:00,13.22,13.31,13.18,13.28,1133800.0,10.4002,10.471,10.3687,10.4474,1133800.0
2008-10-08 15:25:00,13.28,13.31,13.19,13.22,383800.0,10.4474,10.471,10.3766,10.4002,383800.0
2008-10-08 15:30:00,13.22,13.29,13.19,13.2,288200.0,10.4002,10.4552,10.3766,10.3844,288200.0
2008-10-08 15:35:00,13.2,13.24,13.07,13.08,341600.0,10.3844,10.4159,10.2822,10.29,341600.0
2008-10-08 15:40:00,13.09,13.14,13.05,13.13,726600.0,10.2979,10.3372,10.2664,10.3294,726600.0
2008-10-08 15:45:00,13.11,13.13,12.92,12.95,562000.0,10.3136,10.3294,10.1642,10.1878,562000.0
2008-10-08 15:50:00,12.95,12.99,12.86,12.88,688000.0,10.1878,10.2192,10.117,10.1327,688000.0
2008-10-08 15:55:00,12.88,12.93,12.85,12.85,697400.0,10.1327,10.172,10.1091,10.1091,697400.0
2008-10-08 16:00:00,12.85,12.85,12.85,12.85,100000.0,10.1091,10.1091,10.1091,10.1091,100000.0
2008-10-08 16:05:00,12.85,12.85,12.85,12.85,0.0,10.1091,10.1091,10.1091,10.1091,0.0
2008-10-08 16:10:00,12.85,12.85,12.85,12.85,0.0,10.1091,10.1091,10.1091,10.1091,0.0
2008-10-09 09:30:00,12.73,13.01,12.73,12.93,283400.0,10.0147,10.235,10.0147,10.172,283400.0
2008-10-09 09:35:00,12.95,12.98,12.86,12.98,925000.0,10.1878,10.2114,10.117,10.2114,925000.0
2008-10-09 09:40:00,12.97,13.17,12.97,13.17,693400.0,10.2035,10.3608,10.2035,10.3608,693400.0
2008-10-09 09:45:00,13.17,13.22,13.11,13.18,856400.0,10.3608,10.4002,10.3136,10.3687,856400.0
2008-10-09 09:50:00,13.18,13.22,13.1,13.1,279400.0,10.3687,10.4002,10.3058,10.3058,279400.0
2008-10-09 09:55:00,13.1,13.13,12.97,12.99,556800.0,10.3058,10.3294,10.2035,10.2192,556800.0
2008-10-09 10:00:00,13.0,13.0,12.84,12.96,666200.0,10.2271,10.2271,10.1012,10.1956,666200.0
2008-10-09 10:05:00,12.97,12.99,12.9,12.95,196000.0,10.2035,10.2192,10.1484,10.1878,196000.0
2008-10-09 10:10:00,12.95,13.02,12.93,12.93,224000.0,10.1878,10.2428,10.172,10.172,224000.0
2008-10-09 10:15:00,12.93,13.03,12.92,12.97,320200.0,10.172,10.2507,10.1642,10.2035,320200.0
2008-10-09 10:20:00,12.97,13.0,12.88,12.88,606000.0,10.2035,10.2271,10.1327,10.1327,606000.0
2008-10-09 10:25:00,12.88,12.88,12.77,12.78,400800.0,10.1327,10.1327,10.0462,10.054,400800.0
2008-10-09 10:30:00,12.78,12.83,12.77,12.82,281800.0,10.054,10.0934,10.0462,10.0855,281800.0
2008-10-09 10:35:00,12.82,12.88,12.79,12.79,274400.0,10.0855,10.1327,10.0619,10.0619,274400.0
2008-10-09 10:40:00,12.79,12.84,12.72,12.74,490000.0,10.0619,10.1012,10.0068,10.0226,490000.0
2008-10-09 10:45:00,12.74,12.86,12.72,12.82,263800.0,10.0226,10.117,10.0068,10.0855,263800.0
2008-10-09 10:50:00,12.82,12.84,12.71,12.72,240400.0,10.0855,10.1012,9.999,10.0068,240400.0
2008-10-09 10:55:00,12.72,12.74,12.65,12.69,279200.0,10.0068,10.0226,9.9518,9.9832,279200.0
2008-10-09 11:00:00,12.68,12.71,12.6,12.61,103000.0,9.9754,9.999,9.9124,9.9203,103000.0
2008-10-09 11:05:00,12.6,12.72,12.53,12.71,211600.0,9.9124,10.0068,9.8574,9.999,211600.0
2008-10-09 11:10:00,12.69,12.76,12.69,12.74,66200.0,9.9832,10.0383,9.9832,10.0226,66200.0
2008-10-09 11:15:00,12.74,12.8,12.67,12.74,126800.0,10.0226,10.0698,9.9675,10.0226,126800.0
2008-10-09 11:20:00,12.75,12.81,12.68,12.68,465400.0,10.0304,10.0776,9.9754,9.9754,465400.0
2008-10-09 11:25:00,12.68,12.74,12.65,12.74,154800.0,9.9754,10.0226,9.9518,10.0226,154800.0
2008-10-09 11:30:00,12.74,12.79,12.66,12.67,107800.0,10.0226,10.0619,9.9596,9.9675,107800.0
2008-10-09 11:35:00,12.68,12.83,12.68,12.77,232400.0,9.9754,10.0934,9.9754,10.0462,232400.0
2008-10-09 11:40:00,12.76,12.81,12.72,12.78,118600.0,10.0383,10.0776,10.0068,10.054,118600.0
2008-10-09 11:45:00,12.78,12.87,12.76,12.79,160600.0,10.054,10.1248,10.0383,10.0619,160600.0
2008-10-09 11:50:00,12.78,12.79,12.7,12.7,131000.0,10.054,10.0619,9.9911,9.9911,131000.0
2008-10-09 11:55:00,12.7,12.72,12.65,12.65,55200.0,9.9911,10.0068,9.9518,9.9518,55200.0
2008-10-09 12:00:00,12.65,12.69,12.6,12.66,66000.0,9.9518,9.9832,9.9124,9.9596,66000.0
2008-10-09 12:05:00,12.65,12.71,12.62,12.67,43800.0,9.9518,9.999,9.9282,9.9675,43800.0
2008-10-09 12:10:00,12.67,12.73,12.65,12.65,80200.0,9.9675,10.0147,9.9518,9.9518,80200.0
2008-10-09 12:15:00,12.65,12.76,12.65,12.71,118600.0,9.9518,10.0383,9.9518,9.999,118600.0
2008-10-09 12:20:00,12.7,12.83,12.68,12.81,877200.0,9.9911,10.0934,9.9754,10.0776,877200.0
2008-10-09 12:25:00,12.81,12.81,12.72,12.72,44000.0,10.0776,10.0776,10.0068,10.0068,44000.0
2008-10-09 12:30:00,12.72,12.73,12.68,12.69,23400.0,10.0068,10.0147,9.9754,9.9832,23400.0
2008-10-09 12:35:00,12.69,12.71,12.67,12.67,20200.0,9.9832,9.999,9.9675,9.9675,20200.0
2008-10-09 12:40:00,12.66,12.66,12.59,12.62,47400.0,9.9596,9.9596,9.9046,9.9282,47400.0
2008-10-09 12:45:00,12.62,12.63,12.56,12.57,46600.0,9.9282,9.936,9.881,9.8888,46600.0
2008-10-09 12:50:00,12.56,12.62,12.55,12.6,74400.0,9.881,9.9282,9.8731,9.9124,74400.0
2008-10-09 12:55:00,12.6,12.6,12.56,12.59,16200.0,9.9124,9.9124,9.881,9.9046,16200.0
2008-10-09 13:00:00,12.6,12.62,12.6,12.6,27000.0,9.9124,9.9282,9.9124,9.9124,27000.0
2008-10-09 13:05:00,12.6,12.61,12.56,12.6,49400.0,9.9124,9.9203,9.881,9.9124,49400.0
2008-10-09 13:10:00,12.59,12.69,12.59,12.63,31600.0,9.9046,9.9832,9.9046,9.936,31600.0
2008-10-09 13:15:00,12.63,12.66,12.63,12.65,116000.0,9.936,9.9596,9.936,9.9518,116000.0
2008-10-09 13:20:00,12.63,12.63,12.6,12.61,15000.0,9.936,9.936,9.9124,9.9203,15000.0
2008-10-09 13:25:00,12.61,12.74,12.58,12.67,314400.0,9.9203,10.0226,9.8967,9.9675,314400.0
2008-10-09 13:30:00,12.67,12.75,12.64,12.71,347600.0,9.9675,10.0304,9.9439,9.999,347600.0
2008-10-09 13:35:00,12.71,12.73,12.6,12.63,79000.0,9.999,10.0147,9.9124,9.936,79000.0
2008-10-09 13:40:00,12.63,12.67,12.62,12.64,43800.0,9.936,9.9675,9.9282,9.9439,43800.0
2008-10-09 13:45:00,12.65,12.65,12.61,12.62,210000.0,9.9518,9.9518,9.9203,9.9282,210000.0
2008-10-09 13:50:00,12.63,12.65,12.6,12.62,157800.0,9.936,9.9518,9.9124,9.9282,157800.0
2008-10-09 13:55:00,12.63,12.68,12.61,12.63,45200.0,9.936,9.9754,9.9203,9.936,45200.0
2008-10-09 14:00:00,12.65,12.67,12.63,12.63,25000.0,9.9518,9.9675,9.936,9.936,25000.0
2008-10-09 14:05:00,12.63,12.65,12.6,12.65,166200.0,9.936,9.9518,9.9124,9.9518,166200.0
2008-10-09 14:10:00,12.65,12.65,12.54,12.56,40600.0,9.9518,9.9518,9.8652,9.881,40600.0
2008-10-09 14:15:00,12.57,12.58,12.46,12.47,198200.0,9.8888,9.8967,9.8023,9.8102,198200.0
2008-10-09 14:20:00,12.47,12.51,12.43,12.51,127200.0,9.8102,9.8416,9.7787,9.8416,127200.0
2008-10-09 14:25:00,12.51,12.51,12.44,12.44,352400.0,9.8416,9.8416,9.7866,9.7866,352400.0
2008-10-09 14:30:00,12.45,12.47,12.42,12.42,51400.0,9.7944,9.8102,9.7708,9.7708,51400.0
2008-10-09 14:35:00,12.4,12.45,12.4,12.41,176200.0,9.7551,9.7944,9.7551,9.763,176200.0
2008-10-09 14:40:00,12.42,12.44,12.4,12.41,370400.0,9.7708,9.7866,9.7551,9.763,370400.0
2008-10-09 14:45:00,12.4,12.41,12.34,12.35,248800.0,9.7551,9.763,9.7079,9.7158,248800.0
2008-10-09 14:50:00,12.35,12.35,12.22,12.22,1008600.0,9.7158,9.7158,9.6135,9.6135,1008600.0
2008-10-09 14:55:00,12.22,12.25,12.22,12.22,320800.0,9.6135,9.6371,9.6135,9.6135,320800.0
2008-10-09 15:00:00,12.22,12.24,12.06,12.11,636000.0,9.6135,9.6292,9.4876,9.5269,636000.0
2008-10-09 15:05:00,12.13,12.22,12.11,12.22,323400.0,9.5427,9.6135,9.5269,9.6135,323400.0
2008-10-09 15:10:00,12.2,12.2,12.09,12.1,252600.0,9.5977,9.5977,9.5112,9.5191,252600.0
2008-10-09 15:15:00,12.1,12.19,12.07,12.09,371600.0,9.5191,9.5899,9.4955,9.5112,371600.0
2008-10-09 15:20:00,12.09,12.13,12.04,12.12,334200.0,9.5112,9.5427,9.4719,9.5348,334200.0
2008-10-09 15:25:00,12.12,12.13,12.0,12.0,148400.0,9.5348,9.5427,9.4404,9.4404,148400.0
2008-10-09 15:30:00,12.02,12.06,11.99,12.01,363200.0,9.4561,9.4876,9.4325,9.4483,363200.0
2008-10-09 15:35:00,12.02,12.02,11.86,11.87,871200.0,9.4561,9.4561,9.3303,9.3381,871200.0
2008-10-09 15:40:00,11.87,11.87,11.71,11.72,723400.0,9.3381,9.3381,9.2123,9.2201,723400.0
2008-10-09 15:45:00,11.77,11.78,11.69,11.72,542600.0,9.2595,9.2673,9.1965,9.2201,542600.0
2008-10-09 15:50:00,11.72,11.9,11.72,11.9,443800.0,9.2201,9.3617,9.2201,9.3617,443800.0
2008-10-09 15:55:00,11.9,12.06,11.86,11.86,1011200.0,9.3617,9.4876,9.3303,9.3303,1011200.0
2008-10-09 16:00:00,11.86,11.86,11.86,11.86,0.0,9.3303,9.3303,9.3303,9.3303,0.0
2008-10-09 16:05:00,11.86,11.86,11.86,11.86,0.0,9.3303,9.3303,9.3303,9.3303,0.0
2008-10-09 16:10:00,11.86,11.86,11.86,11.86,0.0,9.3303,9.3303,9.3303,9.3303,0.0
2008-10-10 09:30:00,11.02,11.33,11.02,11.1,205200.0,8.6694,8.9133,8.6694,8.7324,205200.0
2008-10-10 09:35:00,11.11,11.11,10.83,10.89,1087000.0,8.7402,8.7402,8.52,8.5672,1087000.0
2008-10-10 09:40:00,10.93,11.7,10.93,11.69,589800.0,8.5986,9.2044,8.5986,9.1965,589800.0
2008-10-10 09:45:00,11.68,11.8,11.61,11.68,478200.0,9.1887,9.2831,9.1336,9.1887,478200.0
2008-10-10 09:50:00,11.67,11.72,11.58,11.72,196600.0,9.1808,9.2201,9.11,9.2201,196600.0
2008-10-10 09:55:00,11.72,11.72,11.47,11.53,206200.0,9.2201,9.2201,9.0235,9.0707,206200.0
2008-10-10 10:00:00,11.53,11.69,11.51,11.67,473800.0,9.0707,9.1965,9.0549,9.1808,473800.0
2008-10-10 10:05:00,11.67,12.12,11.65,12.05,712600.0,9.1808,9.5348,9.1651,9.4797,712600.0
2008-10-10 10:10:00,12.05,12.11,11.98,12.05,197600.0,9.4797,9.5269,9.4247,9.4797,197600.0
2008-10-10 10:15:00,12.02,12.04,11.85,11.88,102600.0,9.4561,9.4719,9.3224,9.346,102600.0
2008-10-10 10:20:00,11.88,11.97,11.85,11.9,399800.0,9.346,9.4168,9.3224,9.3617,399800.0
2008-10-10 10:25:00,11.9,11.9,11.78,11.8,54400.0,9.3617,9.3617,9.2673,9.2831,54400.0
2008-10-10 10:30:00,11.81,11.82,11.6,11.6,232200.0,9.2909,9.2988,9.1257,9.1257,232200.0
2008-10-10 10:35:00,11.6,11.65,11.58,11.6,300400.0,9.1257,9.1651,9.11,9.1257,300400.0
2008-10-10 10:40:00,11.58,11.58,11.4,11.45,442600.0,9.11,9.11,8.9684,9.0077,442600.0
2008-10-10 10:45:00,11.45,11.54,11.35,11.54,701600.0,9.0077,9.0785,8.9291,9.0785,701600.0
2008-10-10 10:50:00,11.56,11.61,11.52,11.55,213800.0,9.0943,9.1336,9.0628,9.0864,213800.0
2008-10-10 10:55:00,11.55,11.55,11.47,11.52,44600.0,9.0864,9.0864,9.0235,9.0628,44600.0
2008-10-10 11:00:00,11.53,11.61,11.49,11.52,140200.0,9.0707,9.1336,9.0392,9.0628,140200.0
2008-10-10 11:05:00,11.51,11.56,11.38,11.4,54800.0,9.0549,9.0943,8.9527,8.9684,54800.0
2008-10-10 11:10:00,11.4,11.42,11.29,11.41,214600.0,8.9684,8.9841,8.8818,8.9763,214600.0
2008-10-10 11:15:00,11.41,11.47,11.35,11.37,150200.0,8.9763,9.0235,8.9291,8.9448,150200.0
2008-10-10 11:20:00,11.37,11.43,11.36,11.38,224200.0,8.9448,8.992,8.9369,8.9527,224200.0
2008-10-10 11:25:00,11.38,11.42,11.35,11.35,182200.0,8.9527,8.9841,8.9291,8.9291,182200.0
2008-10-10 11:30:00,11.36,11.36,11.26,11.31,177800.0,8.9369,8.9369,8.8582,8.8976,177800.0
2008-10-10 11:35:00,11.31,11.4,11.31,11.38,233800.0,8.8976,8.9684,8.8976,8.9527,233800.0
2008-10-10 11:40:00,11.38,11.42,11.34,11.34,228000.0,8.9527,8.9841,8.9212,8.9212,228000.0
2008-10-10 11:45:00,11.34,11.38,11.31,11.32,1057400.0,8.9212,8.9527,8.8976,8.9054,1057400.0
2008-10-10 11:50:00,11.31,11.31,11.23,11.24,116400.0,8.8976,8.8976,8.8346,8.8425,116400.0
2008-10-10 11:55:00,11.24,11.31,11.18,11.29,317000.0,8.8425,8.8976,8.7953,8.8818,317000.0
2008-10-10 12:00:00,11.28,11.33,11.26,11.32,276000.0,8.874,8.9133,8.8582,8.9054,276000.0
2008-10-10 12:05:00,11.32,11.35,11.29,11.3,155800.0,8.9054,8.9291,8.8818,8.8897,155800.0
2008-10-10 12:10:00,11.31,11.39,11.31,11.38,108600.0,8.8976,8.9605,8.8976,8.9527,108600.0
2008-10-10 12:15:00,11.38,11.45,11.38,11.39,105600.0,8.9527,9.0077,8.9527,8.9605,105600.0
2008-10-10 12:20:00,11.4,11.55,11.38,11.45,538000.0,8.9684,9.0864,8.9527,9.0077,538000.0
2008-10-10 12:25:00,11.44,11.49,11.34,11.36,140800.0,8.9999,9.0392,8.9212,8.9369,140800.0
2008-10-10 12:30:00,11.35,11.38,11.31,11.35,114600.0,8.9291,8.9527,8.8976,8.9291,114600.0
2008-10-10 12:35:00,11.31,11.38,11.27,11.31,143800.0,8.8976,8.9527,8.8661,8.8976,143800.0
2008-10-10 12:40:00,11.31,11.51,11.29,11.47,191200.0,8.8976,9.0549,8.8818,9.0235,191200.0
2008-10-10 12:45:00,11.46,11.51,11.38,11.38,177000.0,9.0156,9.0549,8.9527,8.9527,177000.0
2008-10-10 12:50:00,11.38,11.42,11.37,11.41,38000.0,8.9527,8.9841,8.9448,8.9763,38000.0
2008-10-10 12:55:00,11.4,11.43,11.35,11.4,38600.0,8.9684,8.992,8.9291,8.9684,38600.0
2008-10-10 13:00:00,11.41,11.41,11.33,11.36,67000.0,8.9763,8.9763,8.9133,8.9369,67000.0
2008-10-10 13:05:00,11.36,11.41,11.34,11.36,64400.0,8.9369,8.9763,8.9212,8.9369,64400.0
2008-10-10 13:10:00,11.36,11.36,11.24,11.28,134000.0,8.9369,8.9369,8.8425,8.874,134000.0
2008-10-10 13:15:00,11.25,11.28,11.2,11.21,565200.0,8.8504,8.874,8.811,8.8189,565200.0
2008-10-10 13:20:00,11.21,11.24,11.16,11.23,579800.0,8.8189,8.8425,8.7796,8.8346,579800.0
2008-10-10 13:25:00,11.24,11.32,11.22,11.29,103200.0,8.8425,8.9054,8.8268,8.8818,103200.0
2008-10-10 13:30:00,11.29,11.3,11.22,11.24,84800.0,8.8818,8.8897,8.8268,8.8425,84800.0
2008-10-10 13:35:00,11.25,11.29,11.19,11.28,94000.0,8.8504,8.8818,8.8032,8.874,94000.0
2008-10-10 13:40:00,11.28,11.28,11.19,11.21,77400.0,8.874,8.874,8.8032,8.8189,77400.0
2008-10-10 13:45:00,11.21,11.21,11.08,11.08,93000.0,8.8189,8.8189,8.7166,8.7166,93000.0
2008-10-10 13:50:00,11.09,11.17,11.08,11.09,206600.0,8.7245,8.7874,8.7166,8.7245,206600.0
2008-10-10 13:55:00,11.1,11.21,11.09,11.21,362400.0,8.7324,8.8189,8.7245,8.8189,362400.0
2008-10-10 14:00:00,11.21,11.31,11.18,11.31,838000.0,8.8189,8.8976,8.7953,8.8976,838000.0
2008-10-10 14:05:00,11.31,11.49,11.3,11.48,527000.0,8.8976,9.0392,8.8897,9.0313,527000.0
2008-10-10 14:10:00,11.49,11.51,11.38,11.41,496000.0,9.0392,9.0549,8.9527,8.9763,496000.0
2008-10-10 14:15:00,11.4,11.46,11.27,11.28,425800.0,8.9684,9.0156,8.8661,8.874,425800.0
2008-10-10 14:20:00,11.28,11.38,11.27,11.27,393400.0,8.874,8.9527,8.8661,8.8661,393400.0
2008-10-10 14:25:00,11.28,11.3,11.22,11.22,718800.0,8.874,8.8897,8.8268,8.8268,718800.0
2008-10-10 14:30:00,11.24,11.34,11.24,11.27,542000.0,8.8425,8.9212,8.8425,8.8661,542000.0
2008-10-10 14:35:00,11.25,11.36,11.22,11.36,598800.0,8.8504,8.9369,8.8268,8.9369,598800.0
2008-10-10 14:40:00,11.36,11.36,11.24,11.26,342400.0,8.9369,8.9369,8.8425,8.8582,342400.0
2008-10-10 14:45:00,11.28,11.37,11.26,11.34,283200.0,8.874,8.9448,8.8582,8.9212,283200.0
2008-10-10 14:50:00,11.33,11.4,11.25,11.29,2501600.0,8.9133,8.9684,8.8504,8.8818,2501600.0
2008-10-10 14:55:00,11.29,11.36,11.2,11.35,450800.0,8.8818,8.9369,8.811,8.9291,450800.0
2008-10-10 15:00:00,11.34,11.46,11.3,11.36,428000.0,8.9212,9.0156,8.8897,8.9369,428000.0
2008-10-10 15:05:00,11.36,11.47,11.31,11.42,362600.0,8.9369,9.0235,8.8976,8.9841,362600.0
2008-10-10 15:10:00,11.39,11.65,11.38,11.63,636400.0,8.9605,9.1651,8.9527,9.1493,636400.0
2008-10-10 15:15:00,11.63,11.72,11.54,11.67,569200.0,9.1493,9.2201,9.0785,9.1808,569200.0
2008-10-10 15:20:00,11.67,11.76,11.65,11.7,474200.0,9.1808,9.2516,9.1651,9.2044,474200.0
2008-10-10 15:25:00,11.69,11.89,11.68,11.86,472800.0,9.1965,9.3539,9.1887,9.3303,472800.0
2008-10-10 15:30:00,11.86,12.08,11.82,12.05,624600.0,9.3303,9.5033,9.2988,9.4797,624600.0
2008-10-10 15:35:00,12.04,12.31,12.04,12.25,1648800.0,9.4719,9.6843,9.4719,9.6371,1648800.0
2008-10-10 15:40:00,12.25,12.25,11.96,12.05,677200.0,9.6371,9.6371,9.4089,9.4797,677200.0
2008-10-10 15:45:00,12.04,12.17,11.89,11.95,698200.0,9.4719,9.5741,9.3539,9.4011,698200.0
2008-10-10 15:50:00,11.95,11.95,11.84,11.87,955200.0,9.4011,9.4011,9.3145,9.3381,955200.0
2008-10-10 15:55:00,11.88,11.98,11.72,11.97,705200.0,9.346,9.4247,9.2201,9.4168,705200.0
2008-10-10 16:00:00,11.49,11.49,11.49,11.49,20000.0,9.0392,9.0392,9.0392,9.0392,20000.0
2008-10-10 16:05:00,12.0,12.0,12.0,12.0,2000.0,9.4404,9.4404,9.4404,9.4404,2000.0
2008-10-10 16:10:00,12.0,12.0,12.0,12.0,0.0,9.4404,9.4404,9.4404,9.4404,0.0
2008-10-13 09:30:00,12.26,12.55,12.26,12.4,45000.0,9.6449,9.8731,9.6449,9.7551,45000.0
2008-10-13 09:35:00,12.4,12.43,12.33,12.35,307000.0,9.7551,9.7787,9.7,9.7158,307000.0
2008-10-13 09:40:00,12.36,12.37,12.25,12.25,335400.0,9.7236,9.7315,9.6371,9.6371,335400.0
2008-10-13 09:45:00,12.26,12.33,12.25,12.31,586400.0,9.6449,9.7,9.6371,9.6843,586400.0
2008-10-13 09:50:00,12.31,12.34,12.24,12.28,142800.0,9.6843,9.7079,9.6292,9.6607,142800.0
2008-10-13 09:55:00,12.28,12.3,12.25,12.28,172800.0,9.6607,9.6764,9.6371,9.6607,172800.0
2008-10-13 10:00:00,12.29,12.37,12.26,12.31,710400.0,9.6685,9.7315,9.6449,9.6843,710400.0
2008-10-13 10:05:00,12.31,12.31,12.19,12.21,215400.0,9.6843,9.6843,9.5899,9.6056,215400.0
2008-10-13 10:10:00,12.21,12.24,12.17,12.24,207800.0,9.6056,9.6292,9.5741,9.6292,207800.0
2008-10-13 10:15:00,12.26,12.31,12.25,12.3,183000.0,9.6449,9.6843,9.6371,9.6764,183000.0
2008-10-13 10:20:00,12.29,12.34,12.23,12.23,268200.0,9.6685,9.7079,9.6213,9.6213,268200.0
2008-10-13 10:25:00,12.24,12.37,12.24,12.35,155000.0,9.6292,9.7315,9.6292,9.7158,155000.0
2008-10-13 10:30:00,12.35,12.37,12.32,12.32,147400.0,9.7158,9.7315,9.6921,9.6921,147400.0
2008-10-13 10:35:00,12.33,12.37,12.3,12.37,145600.0,9.7,9.7315,9.6764,9.7315,145600.0
2008-10-13 10:40:00,12.37,12.37,12.3,12.32,232400.0,9.7315,9.7315,9.6764,9.6921,232400.0
2008-10-13 10:45:00,12.32,12.33,12.26,12.3,145800.0,9.6921,9.7,9.6449,9.6764,145800.0
2008-10-13 10:50:00,12.3,12.42,12.3,12.38,642000.0,9.6764,9.7708,9.6764,9.7394,642000.0
2008-10-13 10:55:00,12.39,12.4,12.35,12.36,76400.0,9.7472,9.7551,9.7158,9.7236,76400.0
2008-10-13 11:00:00,12.35,12.38,12.33,12.36,99600.0,9.7158,9.7394,9.7,9.7236,99600.0
2008-10-13 11:05:00,12.37,12.4,12.35,12.38,94200.0,9.7315,9.7551,9.7158,9.7394,94200.0
2008-10-13 11:10:00,12.38,12.39,12.36,12.38,65000.0,9.7394,9.7472,9.7236,9.7394,65000.0
2008-10-13 11:15:00,12.38,12.39,12.33,12.33,50000.0,9.7394,9.7472,9.7,9.7,50000.0
2008-10-13 11:20:00,12.33,12.35,12.32,12.34,39800.0,9.7,9.7158,9.6921,9.7079,39800.0
2008-10-13 11:25:00,12.35,12.38,12.35,12.37,47800.0,9.7158,9.7394,9.7158,9.7315,47800.0
2008-10-13 11:30:00,12.38,12.41,12.37,12.41,53200.0,9.7394,9.763,9.7315,9.763,53200.0
2008-10-13 11:35:00,12.41,12.42,12.39,12.42,257400.0,9.763,9.7708,9.7472,9.7708,257400.0
2008-10-13 11:40:00,12.43,12.43,12.4,12.42,72600.0,9.7787,9.7787,9.7551,9.7708,72600.0
2008-10-13 11:45:00,12.43,12.43,12.35,12.35,128000.0,9.7787,9.7787,9.7158,9.7158,128000.0
2008-10-13 11:50:00,12.36,12.37,12.35,12.36,298600.0,9.7236,9.7315,9.7158,9.7236,298600.0
2008-10-13 11:55:00,12.36,12.37,12.35,12.35,57000.0,9.7236,9.7315,9.7158,9.7158,57000.0
2008-10-13 12:00:00,12.35,12.36,12.33,12.35,54000.0,9.7158,9.7236,9.7,9.7158,54000.0
2008-10-13 12:05:00,12.36,12.37,12.35,12.37,13800.0,9.7236,9.7315,9.7158,9.7315,13800.0
2008-10-13 12:10:00,12.37,12.39,12.37,12.39,14200.0,9.7315,9.7472,9.7315,9.7472,14200.0
2008-10-13 12:15:00,12.4,12.4,12.38,12.38,119600.0,9.7551,9.7551,9.7394,9.7394,119600.0
2008-10-13 12:20:00,12.38,12.39,12.37,12.37,34200.0,9.7394,9.7472,9.7315,9.7315,34200.0
2008-10-13 12:25:00,12.38,12.42,12.38,12.42,39000.0,9.7394,9.7708,9.7394,9.7708,39000.0
2008-10-13 12:30:00,12.41,12.42,12.4,12.4,21200.0,9.763,9.7708,9.7551,9.7551,21200.0
2008-10-13 12:35:00,12.4,12.4,12.38,12.38,17800.0,9.7551,9.7551,9.7394,9.7394,17800.0
2008-10-13 12:40:00,12.4,12.41,12.39,12.4,26400.0,9.7551,9.763,9.7472,9.7551,26400.0
2008-10-13 12:45:00,12.4,12.4,12.4,12.4,800.0,9.7551,9.7551,9.7551,9.7551,800.0
2008-10-13 12:50:00,12.4,12.4,12.35,12.36,31200.0,9.7551,9.7551,9.7158,9.7236,31200.0
2008-10-13 12:55:00,12.36,12.4,12.36,12.39,256400.0,9.7236,9.7551,9.7236,9.7472,256400.0
2008-10-13 13:00:00,12.39,12.4,12.37,12.38,49800.0,9.7472,9.7551,9.7315,9.7394,49800.0
2008-10-13 13:05:00,12.37,12.39,12.37,12.38,26000.0,9.7315,9.7472,9.7315,9.7394,26000.0
2008-10-13 13:10:00,12.38,12.38,12.37,12.38,43600.0,9.7394,9.7394,9.7315,9.7394,43600.0
2008-10-13 13:15:00,12.38,12.38,12.36,12.36,43800.0,9.7394,9.7394,9.7236,9.7236,43800.0
2008-10-13 13:20:00,12.37,12.38,12.36,12.38,27400.0,9.7315,9.7394,9.7236,9.7394,27400.0
2008-10-13 13:25:00,12.37,12.38,12.37,12.37,26000.0,9.7315,9.7394,9.7315,9.7315,26000.0
2008-10-13 13:30:00,12.38,12.39,12.38,12.38,13400.0,9.7394,9.7472,9.7394,9.7394,13400.0
2008-10-13 13:35:00,12.38,12.38,12.35,12.35,6600.0,9.7394,9.7394,9.7158,9.7158,6600.0
2008-10-13 13:40:00,12.35,12.35,12.3,12.31,77600.0,9.7158,9.7158,9.6764,9.6843,77600.0
2008-10-13 13:45:00,12.32,12.35,12.3,12.31,55600.0,9.6921,9.7158,9.6764,9.6843,55600.0
2008-10-13 13:50:00,12.31,12.31,12.29,12.3,51600.0,9.6843,9.6843,9.6685,9.6764,51600.0
2008-10-13 13:55:00,12.29,12.33,12.29,12.3,125200.0,9.6685,9.7,9.6685,9.6764,125200.0
2008-10-13 14:00:00,12.29,12.33,12.28,12.3,123200.0,9.6685,9.7,9.6607,9.6764,123200.0
2008-10-13 14:05:00,12.3,12.31,12.24,12.25,37400.0,9.6764,9.6843,9.6292,9.6371,37400.0
2008-10-13 14:10:00,12.26,12.29,12.25,12.27,56800.0,9.6449,9.6685,9.6371,9.6528,56800.0
2008-10-13 14:15:00,12.28,12.29,12.26,12.27,19200.0,9.6607,9.6685,9.6449,9.6528,19200.0
2008-10-13 14:20:00,12.27,12.3,12.24,12.26,356800.0,9.6528,9.6764,9.6292,9.6449,356800.0
2008-10-13 14:25:00,12.26,12.28,12.23,12.23,313000.0,9.6449,9.6607,9.6213,9.6213,313000.0
2008-10-13 14:30:00,12.23,12.26,12.22,12.26,73600.0,9.6213,9.6449,9.6135,9.6449,73600.0
2008-10-13 14:35:00,12.25,12.28,12.25,12.28,21400.0,9.6371,9.6607,9.6371,9.6607,21400.0
2008-10-13 14:40:00,12.28,12.33,12.28,12.3,210800.0,9.6607,9.7,9.6607,9.6764,210800.0
2008-10-13 14:45:00,12.3,12.31,12.28,12.3,65000.0,9.6764,9.6843,9.6607,9.6764,65000.0
2008-10-13 14:50:00,12.3,12.3,12.26,12.27,31400.0,9.6764,9.6764,9.6449,9.6528,31400.0
2008-10-13 14:55:00,12.29,12.37,12.28,12.36,46800.0,9.6685,9.7315,9.6607,9.7236,46800.0
2008-10-13 15:00:00,12.36,12.38,12.35,12.36,79600.0,9.7236,9.7394,9.7158,9.7236,79600.0
2008-10-13 15:05:00,12.36,12.38,12.34,12.35,35400.0,9.7236,9.7394,9.7079,9.7158,35400.0
2008-10-13 15:10:00,12.36,12.38,12.34,12.37,33000.0,9.7236,9.7394,9.7079,9.7315,33000.0
2008-10-13 15:15:00,12.37,12.38,12.35,12.38,72600.0,9.7315,9.7394,9.7158,9.7394,72600.0
2008-10-13 15:20:00,12.38,12.4,12.36,12.4,66600.0,9.7394,9.7551,9.7236,9.7551,66600.0
2008-10-13 15:25:00,12.4,12.43,12.4,12.4,121000.0,9.7551,9.7787,9.7551,9.7551,121000.0
2008-10-13 15:30:00,12.4,12.47,12.37,12.46,473800.0,9.7551,9.8102,9.7315,9.8023,473800.0
2008-10-13 15:35:00,12.46,12.48,12.44,12.47,288800.0,9.8023,9.818,9.7866,9.8102,288800.0
2008-10-13 15:40:00,12.48,12.52,12.47,12.49,211400.0,9.818,9.8495,9.8102,9.8259,211400.0
2008-10-13 15:45:00,12.49,12.52,12.49,12.52,316600.0,9.8259,9.8495,9.8259,9.8495,316600.0
2008-10-13 15:50:00,12.52,12.53,12.48,12.52,739200.0,9.8495,9.8574,9.818,9.8495,739200.0
2008-10-13 15:55:00,12.52,12.64,12.52,12.64,338400.0,9.8495,9.9439,9.8495,9.9439,338400.0
2008-10-13 16:00:00,12.61,12.63,12.37,12.37,28400.0,9.9203,9.936,9.7315,9.7315,28400.0
2008-10-13 16:05:00,12.37,12.37,12.37,12.37,0.0,9.7315,9.7315,9.7315,9.7315,0.0
2008-10-13 16:10:00,12.37,12.37,12.37,12.37,0.0,9.7315,9.7315,9.7315,9.7315,0.0
2008-10-14 09:30:00,13.24,13.48,13.07,13.1,469200.0,10.4159,10.6047,10.2822,10.3058,469200.0
2008-10-14 09:35:00,13.09,13.11,12.97,12.98,126200.0,10.2979,10.3136,10.2035,10.2114,126200.0
2008-10-14 09:40:00,12.99,12.99,12.89,12.9,93600.0,10.2192,10.2192,10.1406,10.1484,93600.0
2008-10-14 09:45:00,12.9,12.9,12.74,12.78,404600.0,10.1484,10.1484,10.0226,10.054,404600.0
2008-10-14 09:50:00,12.78,12.84,12.62,12.67,189000.0,10.054,10.1012,9.9282,9.9675,189000.0
2008-10-14 09:55:00,12.67,12.67,12.4,12.41,458000.0,9.9675,9.9675,9.7551,9.763,458000.0
2008-10-14 10:00:00,12.4,12.65,12.4,12.62,307800.0,9.7551,9.9518,9.7551,9.9282,307800.0
2008-10-14 10:05:00,12.6,12.65,12.47,12.54,201200.0,9.9124,9.9518,9.8102,9.8652,201200.0
2008-10-14 10:10:00,12.54,12.56,12.46,12.49,215000.0,9.8652,9.881,9.8023,9.8259,215000.0
2008-10-14 10:15:00,12.49,12.62,12.46,12.56,209400.0,9.8259,9.9282,9.8023,9.881,209400.0
2008-10-14 10:20:00,12.56,12.58,12.5,12.5,270400.0,9.881,9.8967,9.8338,9.8338,270400.0
2008-10-14 10:25:00,12.49,12.53,12.45,12.51,137800.0,9.8259,9.8574,9.7944,9.8416,137800.0
2008-10-14 10:30:00,12.52,12.54,12.45,12.47,215000.0,9.8495,9.8652,9.7944,9.8102,215000.0
2008-10-14 10:35:00,12.47,12.47,12.36,12.37,132200.0,9.8102,9.8102,9.7236,9.7315,132200.0
2008-10-14 10:40:00,12.37,12.41,12.22,12.22,183400.0,9.7315,9.763,9.6135,9.6135,183400.0
2008-10-14 10:45:00,12.22,12.32,12.19,12.32,341000.0,9.6135,9.6921,9.5899,9.6921,341000.0
2008-10-14 10:50:00,12.32,12.4,12.31,12.37,171000.0,9.6921,9.7551,9.6843,9.7315,171000.0
2008-10-14 10:55:00,12.38,12.43,12.33,12.42,93600.0,9.7394,9.7787,9.7,9.7708,93600.0
2008-10-14 11:00:00,12.42,12.44,12.33,12.36,113800.0,9.7708,9.7866,9.7,9.7236,113800.0
2008-10-14 11:05:00,12.36,12.42,12.33,12.38,108400.0,9.7236,9.7708,9.7,9.7394,108400.0
2008-10-14 11:10:00,12.38,12.38,12.31,12.37,97800.0,9.7394,9.7394,9.6843,9.7315,97800.0
2008-10-14 11:15:00,12.37,12.44,12.36,12.42,79400.0,9.7315,9.7866,9.7236,9.7708,79400.0
2008-10-14 11:20:00,12.4,12.42,12.37,12.42,53000.0,9.7551,9.7708,9.7315,9.7708,53000.0
2008-10-14 11:25:00,12.41,12.56,12.41,12.51,401600.0,9.763,9.881,9.763,9.8416,401600.0
2008-10-14 11:30:00,12.51,12.53,12.43,12.44,143800.0,9.8416,9.8574,9.7787,9.7866,143800.0
2008-10-14 11:35:00,12.44,12.45,12.38,12.42,137400.0,9.7866,9.7944,9.7394,9.7708,137400.0
2008-10-14 11:40:00,12.4,12.43,12.38,12.38,97000.0,9.7551,9.7787,9.7394,9.7394,97000.0
2008-10-14 11:45:00,12.38,12.45,12.38,12.44,63800.0,9.7394,9.7944,9.7394,9.7866,63800.0
2008-10-14 11:50:00,12.43,12.44,12.33,12.33,79600.0,9.7787,9.7866,9.7,9.7,79600.0
2008-10-14 11:55:00,12.34,12.36,12.33,12.34,32000.0,9.7079,9.7236,9.7,9.7079,32000.0
2008-10-14 12:00:00,12.34,12.34,12.26,12.26,57800.0,9.7079,9.7079,9.6449,9.6449,57800.0
2008-10-14 12:05:00,12.26,12.33,12.26,12.31,64200.0,9.6449,9.7,9.6449,9.6843,64200.0
2008-10-14 12:10:00,12.32,12.34,12.29,12.29,102000.0,9.6921,9.7079,9.6685,9.6685,102000.0
2008-10-14 12:15:00,12.28,12.38,12.27,12.38,434400.0,9.6607,9.7394,9.6528,9.7394,434400.0
2008-10-14 12:20:00,12.37,12.4,12.37,12.4,214600.0,9.7315,9.7551,9.7315,9.7551,214600.0
2008-10-14 12:25:00,12.4,12.43,12.4,12.43,226800.0,9.7551,9.7787,9.7551,9.7787,226800.0
2008-10-14 12:30:00,12.42,12.43,12.38,12.4,83600.0,9.7708,9.7787,9.7394,9.7551,83600.0
2008-10-14 12:35:00,12.4,12.45,12.4,12.42,177600.0,9.7551,9.7944,9.7551,9.7708,177600.0
2008-10-14 12:40:00,12.42,12.44,12.4,12.4,93000.0,9.7708,9.7866,9.7551,9.7551,93000.0
2008-10-14 12:45:00,12.4,12.44,12.39,12.44,89400.0,9.7551,9.7866,9.7472,9.7866,89400.0
2008-10-14 12:50:00,12.44,12.45,12.36,12.38,204400.0,9.7866,9.7944,9.7236,9.7394,204400.0
2008-10-14 12:55:00,12.38,12.4,12.36,12.38,217800.0,9.7394,9.7551,9.7236,9.7394,217800.0
2008-10-14 13:00:00,12.37,12.38,12.33,12.37,121600.0,9.7315,9.7394,9.7,9.7315,121600.0
2008-10-14 13:05:00,12.38,12.4,12.34,12.38,169000.0,9.7394,9.7551,9.7079,9.7394,169000.0
2008-10-14 13:10:00,12.37,12.39,12.35,12.38,271000.0,9.7315,9.7472,9.7158,9.7394,271000.0
2008-10-14 13:15:00,12.38,12.38,12.33,12.36,178400.0,9.7394,9.7394,9.7,9.7236,178400.0
2008-10-14 13:20:00,12.37,12.38,12.35,12.35,218000.0,9.7315,9.7394,9.7158,9.7158,218000.0
2008-10-14 13:25:00,12.35,12.38,12.35,12.38,174800.0,9.7158,9.7394,9.7158,9.7394,174800.0
2008-10-14 13:30:00,12.38,12.41,12.37,12.39,104200.0,9.7394,9.763,9.7315,9.7472,104200.0
2008-10-14 13:35:00,12.39,12.4,12.33,12.33,101800.0,9.7472,9.7551,9.7,9.7,101800.0
2008-10-14 13:40:00,12.33,12.34,12.28,12.34,484000.0,9.7,9.7079,9.6607,9.7079,484000.0
2008-10-14 13:45:00,12.34,12.38,12.34,12.36,343000.0,9.7079,9.7394,9.7079,9.7236,343000.0
2008-10-14 13:50:00,12.35,12.36,12.3,12.3,282800.0,9.7158,9.7236,9.6764,9.6764,282800.0
2008-10-14 13:55:00,12.3,12.31,12.27,12.29,139000.0,9.6764,9.6843,9.6528,9.6685,139000.0
2008-10-14 14:00:00,12.28,12.3,12.24,12.24,116800.0,9.6607,9.6764,9.6292,9.6292,116800.0
2008-10-14 14:05:00,12.23,12.24,12.13,12.14,204000.0,9.6213,9.6292,9.5427,9.5505,204000.0
2008-10-14 14:10:00,12.13,12.13,12.04,12.08,158000.0,9.5427,9.5427,9.4719,9.5033,158000.0
2008-10-14 14:15:00,12.09,12.14,11.97,12.01,137000.0,9.5112,9.5505,9.4168,9.4483,137000.0
2008-10-14 14:20:00,12.02,12.06,11.97,12.04,144400.0,9.4561,9.4876,9.4168,9.4719,144400.0
2008-10-14 14:25:00,12.03,12.08,11.98,12.07,166800.0,9.464,9.5033,9.4247,9.4955,166800.0
2008-10-14 14:30:00,12.08,12.1,11.99,11.99,148600.0,9.5033,9.5191,9.4325,9.4325,148600.0
2008-10-14 14:35:00,11.99,12.04,11.99,12.0,84600.0,9.4325,9.4719,9.4325,9.4404,84600.0
2008-10-14 14:40:00,11.99,12.01,11.88,11.92,90600.0,9.4325,9.4483,9.346,9.3775,90600.0
2008-10-14 14:45:00,11.88,11.88,11.78,11.78,433000.0,9.346,9.346,9.2673,9.2673,433000.0
2008-10-14 14:50:00,11.79,11.81,11.75,11.79,504400.0,9.2752,9.2909,9.2437,9.2752,504400.0
2008-10-14 14:55:00,11.8,11.85,11.74,11.8,282400.0,9.2831,9.3224,9.2359,9.2831,282400.0
2008-10-14 15:00:00,11.81,11.9,11.77,11.85,180000.0,9.2909,9.3617,9.2595,9.3224,180000.0
2008-10-14 15:05:00,11.85,11.99,11.85,11.99,376600.0,9.3224,9.4325,9.3224,9.4325,376600.0
2008-10-14 15:10:00,12.0,12.08,12.0,12.04,208600.0,9.4404,9.5033,9.4404,9.4719,208600.0
2008-10-14 15:15:00,12.04,12.06,11.94,11.96,137200.0,9.4719,9.4876,9.3932,9.4089,137200.0
2008-10-14 15:20:00,11.97,12.01,11.9,11.92,120000.0,9.4168,9.4483,9.3617,9.3775,120000.0
2008-10-14 15:25:00,11.92,12.04,11.92,12.04,93000.0,9.3775,9.4719,9.3775,9.4719,93000.0
2008-10-14 15:30:00,12.05,12.22,12.05,12.11,330200.0,9.4797,9.6135,9.4797,9.5269,330200.0
2008-10-14 15:35:00,12.11,12.14,11.96,11.98,280800.0,9.5269,9.5505,9.4089,9.4247,280800.0
2008-10-14 15:40:00,11.98,12.1,11.97,12.1,321800.0,9.4247,9.5191,9.4168,9.5191,321800.0
2008-10-14 15:45:00,12.1,12.17,12.06,12.08,218800.0,9.5191,9.5741,9.4876,9.5033,218800.0
2008-10-14 15:50:00,12.08,12.08,12.04,12.05,176000.0,9.5033,9.5033,9.4719,9.4797,176000.0
2008-10-14 15:55:00,12.06,12.06,12.03,12.05,187400.0,9.4876,9.4876,9.464,9.4797,187400.0
2008-10-14 16:00:00,12.26,12.26,11.99,11.99,18200.0,9.6449,9.6449,9.4325,9.4325,18200.0
2008-10-14 16:05:00,11.87,11.87,11.85,11.85,2200.0,9.3381,9.3381,9.3224,9.3224,2200.0
2008-10-14 16:10:00,11.85,11.86,11.85,11.86,400.0,9.3224,9.3303,9.3224,9.3303,400.0
2008-10-15 09:30:00,11.7,11.99,11.7,11.8,170800.0,9.2044,9.4325,9.2044,9.2831,170800.0
2008-10-15 09:35:00,11.79,11.85,11.77,11.8,483600.0,9.2752,9.3224,9.2595,9.2831,483600.0
2008-10-15 09:40:00,11.79,11.79,11.54,11.6,1115200.0,9.2752,9.2752,9.0785,9.1257,1115200.0
2008-10-15 09:45:00,11.6,11.7,11.59,11.68,795400.0,9.1257,9.2044,9.1179,9.1887,795400.0
2008-10-15 09:50:00,11.69,11.72,11.61,11.62,348200.0,9.1965,9.2201,9.1336,9.1415,348200.0
2008-10-15 09:55:00,11.63,11.68,11.6,11.61,468400.0,9.1493,9.1887,9.1257,9.1336,468400.0
2008-10-15 10:00:00,11.6,11.6,11.49,11.51,923800.0,9.1257,9.1257,9.0392,9.0549,923800.0
2008-10-15 10:05:00,11.52,11.55,11.48,11.54,228600.0,9.0628,9.0864,9.0313,9.0785,228600.0
2008-10-15 10:10:00,11.53,11.58,11.52,11.58,97600.0,9.0707,9.11,9.0628,9.11,97600.0
2008-10-15 10:15:00,11.58,11.59,11.47,11.48,327200.0,9.11,9.1179,9.0235,9.0313,327200.0
2008-10-15 10:20:00,11.47,11.49,11.46,11.47,321000.0,9.0235,9.0392,9.0156,9.0235,321000.0
2008-10-15 10:25:00,11.46,11.47,11.43,11.44,284400.0,9.0156,9.0235,8.992,8.9999,284400.0
2008-10-15 10:30:00,11.44,11.49,11.43,11.48,395000.0,8.9999,9.0392,8.992,9.0313,395000.0
2008-10-15 10:35:00,11.49,11.55,11.49,11.52,105000.0,9.0392,9.0864,9.0392,9.0628,105000.0
2008-10-15 10:40:00,11.53,11.53,11.36,11.36,157200.0,9.0707,9.0707,8.9369,8.9369,157200.0
2008-10-15 10:45:00,11.37,11.38,11.29,11.29,753800.0,8.9448,8.9527,8.8818,8.8818,753800.0
2008-10-15 10:50:00,11.3,11.34,11.3,11.33,404200.0,8.8897,8.9212,8.8897,8.9133,404200.0
2008-10-15 10:55:00,11.34,11.34,11.27,11.3,106200.0,8.9212,8.9212,8.8661,8.8897,106200.0
2008-10-15 11:00:00,11.31,11.31,11.29,11.31,9400.0,8.8976,8.8976,8.8818,8.8976,9400.0
2008-10-15 11:05:00,11.34,11.38,11.33,11.38,37200.0,8.9212,8.9527,8.9133,8.9527,37200.0
2008-10-15 11:10:00,11.38,11.41,11.38,11.4,141400.0,8.9527,8.9763,8.9527,8.9684,141400.0
2008-10-15 11:15:00,11.4,11.43,11.4,11.42,237600.0,8.9684,8.992,8.9684,8.9841,237600.0
2008-10-15 11:20:00,11.43,11.43,11.33,11.33,107200.0,8.992,8.992,8.9133,8.9133,107200.0
2008-10-15 11:25:00,11.33,11.36,11.31,11.36,191000.0,8.9133,8.9369,8.8976,8.9369,191000.0
2008-10-15 11:30:00,11.36,11.38,11.36,11.38,152200.0,8.9369,8.9527,8.9369,8.9527,152200.0
2008-10-15 11:35:00,11.38,11.39,11.37,11.38,135000.0,8.9527,8.9605,8.9448,8.9527,135000.0
2008-10-15 11:40:00,11.38,11.4,11.37,11.37,136600.0,8.9527,8.9684,8.9448,8.9448,136600.0
2008-10-15 11:45:00,11.36,11.37,11.33,11.36,161800.0,8.9369,8.9448,8.9133,8.9369,161800.0
2008-10-15 11:50:00,11.36,11.38,11.31,11.38,115200.0,8.9369,8.9527,8.8976,8.9527,115200.0
2008-10-15 11:55:00,11.38,11.4,11.37,11.37,144000.0,8.9527,8.9684,8.9448,8.9448,144000.0
2008-10-15 12:00:00,11.36,11.4,11.36,11.39,73400.0,8.9369,8.9684,8.9369,8.9605,73400.0
2008-10-15 12:05:00,11.38,11.4,11.36,11.38,14600.0,8.9527,8.9684,8.9369,8.9527,14600.0
2008-10-15 12:10:00,11.38,11.39,11.37,11.39,55200.0,8.9527,8.9605,8.9448,8.9605,55200.0
2008-10-15 12:15:00,11.38,11.38,11.32,11.36,51800.0,8.9527,8.9527,8.9054,8.9369,51800.0
2008-10-15 12:20:00,11.36,11.38,11.29,11.3,52800.0,8.9369,8.9527,8.8818,8.8897,52800.0
2008-10-15 12:25:00,11.31,11.36,11.31,11.34,67000.0,8.8976,8.9369,8.8976,8.9212,67000.0
2008-10-15 12:30:00,11.35,11.39,11.35,11.39,18600.0,8.9291,8.9605,8.9291,8.9605,18600.0
2008-10-15 12:35:00,11.38,11.42,11.37,11.42,34200.0,8.9527,8.9841,8.9448,8.9841,34200.0
2008-10-15 12:40:00,11.42,11.46,11.4,11.4,31200.0,8.9841,9.0156,8.9684,8.9684,31200.0
2008-10-15 12:45:00,11.39,11.43,11.39,11.43,21800.0,8.9605,8.992,8.9605,8.992,21800.0
2008-10-15 12:50:00,11.43,11.45,11.41,11.45,39400.0,8.992,9.0077,8.9763,9.0077,39400.0
2008-10-15 12:55:00,11.46,11.46,11.4,11.4,292200.0,9.0156,9.0156,8.9684,8.9684,292200.0
2008-10-15 13:00:00,11.4,11.41,11.37,11.39,77200.0,8.9684,8.9763,8.9448,8.9605,77200.0
2008-10-15 13:05:00,11.39,11.41,11.38,11.41,52000.0,8.9605,8.9763,8.9527,8.9763,52000.0
2008-10-15 13:10:00,11.42,11.42,11.37,11.37,35800.0,8.9841,8.9841,8.9448,8.9448,35800.0
2008-10-15 13:15:00,11.36,11.36,11.3,11.3,43400.0,8.9369,8.9369,8.8897,8.8897,43400.0
2008-10-15 13:20:00,11.31,11.36,11.29,11.29,67200.0,8.8976,8.9369,8.8818,8.8818,67200.0
2008-10-15 13:25:00,11.29,11.34,11.29,11.3,108800.0,8.8818,8.9212,8.8818,8.8897,108800.0
2008-10-15 13:30:00,11.31,11.31,11.22,11.23,123200.0,8.8976,8.8976,8.8268,8.8346,123200.0
2008-10-15 13:35:00,11.24,11.24,11.15,11.17,65600.0,8.8425,8.8425,8.7717,8.7874,65600.0
2008-10-15 13:40:00,11.17,11.17,11.15,11.17,96000.0,8.7874,8.7874,8.7717,8.7874,96000.0
2008-10-15 13:45:00,11.17,11.19,11.17,11.19,139800.0,8.7874,8.8032,8.7874,8.8032,139800.0
2008-10-15 13:50:00,11.19,11.19,11.15,11.17,20000.0,8.8032,8.8032,8.7717,8.7874,20000.0
2008-10-15 13:55:00,11.17,11.17,11.13,11.13,21800.0,8.7874,8.7874,8.756,8.756,21800.0
2008-10-15 14:00:00,11.13,11.15,11.08,11.09,82000.0,8.756,8.7717,8.7166,8.7245,82000.0
2008-10-15 14:05:00,11.09,11.11,11.09,11.1,47800.0,8.7245,8.7402,8.7245,8.7324,47800.0
2008-10-15 14:10:00,11.1,11.11,11.08,11.09,46000.0,8.7324,8.7402,8.7166,8.7245,46000.0
2008-10-15 14:15:00,11.08,11.09,11.06,11.08,37400.0,8.7166,8.7245,8.7009,8.7166,37400.0
2008-10-15 14:20:00,11.09,11.18,11.08,11.18,106400.0,8.7245,8.7953,8.7166,8.7953,106400.0
2008-10-15 14:25:00,11.18,11.21,11.18,11.2,25400.0,8.7953,8.8189,8.7953,8.811,25400.0
2008-10-15 14:30:00,11.2,11.22,11.19,11.22,73200.0,8.811,8.8268,8.8032,8.8268,73200.0
2008-10-15 14:35:00,11.22,11.22,11.18,11.18,120000.0,8.8268,8.8268,8.7953,8.7953,120000.0
2008-10-15 14:40:00,11.2,11.3,11.2,11.27,48400.0,8.811,8.8897,8.811,8.8661,48400.0
2008-10-15 14:45:00,11.27,11.3,11.26,11.3,49600.0,8.8661,8.8897,8.8582,8.8897,49600.0
2008-10-15 14:50:00,11.29,11.29,11.27,11.27,75200.0,8.8818,8.8818,8.8661,8.8661,75200.0
2008-10-15 14:55:00,11.29,11.3,11.19,11.22,121000.0,8.8818,8.8897,8.8032,8.8268,121000.0
2008-10-15 15:00:00,11.22,11.25,11.15,11.25,83000.0,8.8268,8.8504,8.7717,8.8504,83000.0
2008-10-15 15:05:00,11.26,11.32,11.24,11.31,91000.0,8.8582,8.9054,8.8425,8.8976,91000.0
2008-10-15 15:10:00,11.31,11.31,11.23,11.23,51400.0,8.8976,8.8976,8.8346,8.8346,51400.0
2008-10-15 15:15:00,11.22,11.27,11.16,11.19,99600.0,8.8268,8.8661,8.7796,8.8032,99600.0
2008-10-15 15:20:00,11.19,11.28,11.17,11.27,209400.0,8.8032,8.874,8.7874,8.8661,209400.0
2008-10-15 15:25:00,11.26,11.27,11.15,11.17,83800.0,8.8582,8.8661,8.7717,8.7874,83800.0
2008-10-15 15:30:00,11.18,11.18,11.09,11.11,106600.0,8.7953,8.7953,8.7245,8.7402,106600.0
2008-10-15 15:35:00,11.13,11.17,11.09,11.12,82800.0,8.756,8.7874,8.7245,8.7481,82800.0
2008-10-15 15:40:00,11.11,11.15,11.09,11.11,93000.0,8.7402,8.7717,8.7245,8.7402,93000.0
2008-10-15 15:45:00,11.11,11.11,11.03,11.04,226400.0,8.7402,8.7402,8.6773,8.6852,226400.0
2008-10-15 15:50:00,11.03,11.03,10.97,10.97,244200.0,8.6773,8.6773,8.6301,8.6301,244200.0
2008-10-15 15:55:00,10.97,10.97,10.86,10.88,327000.0,8.6301,8.6301,8.5436,8.5593,327000.0
2008-10-15 16:00:00,10.88,11.08,10.75,11.08,1200.0,8.5593,8.7166,8.457,8.7166,1200.0
2008-10-15 16:05:00,10.63,10.63,10.63,10.63,600.0,8.3626,8.3626,8.3626,8.3626,600.0
2008-10-15 16:10:00,10.63,10.63,10.63,10.63,0.0,8.3626,8.3626,8.3626,8.3626,0.0
2008-10-16 09:30:00,11.2,11.2,10.81,10.81,191600.0,8.811,8.811,8.5042,8.5042,191600.0
2008-10-16 09:35:00,10.82,10.96,10.76,10.94,475000.0,8.5121,8.6222,8.4649,8.6065,475000.0
2008-10-16 09:40:00,10.95,11.04,10.95,11.01,176800.0,8.6144,8.6852,8.6144,8.6616,176800.0
2008-10-16 09:45:00,11.02,11.15,11.01,11.13,315600.0,8.6694,8.7717,8.6616,8.756,315600.0
2008-10-16 09:50:00,11.15,11.19,11.1,11.11,437200.0,8.7717,8.8032,8.7324,8.7402,437200.0
2008-10-16 09:55:00,11.09,11.11,11.0,11.1,83600.0,8.7245,8.7402,8.6537,8.7324,83600.0
2008-10-16 10:00:00,11.1,11.1,10.9,10.93,466200.0,8.7324,8.7324,8.575,8.5986,466200.0
2008-10-16 10:05:00,10.95,11.05,10.93,10.94,115200.0,8.6144,8.693,8.5986,8.6065,115200.0
2008-10-16 10:10:00,10.93,10.93,10.71,10.76,169200.0,8.5986,8.5986,8.4256,8.4649,169200.0
2008-10-16 10:15:00,10.76,10.83,10.72,10.74,226800.0,8.4649,8.52,8.4334,8.4492,226800.0
2008-10-16 10:20:00,10.74,10.83,10.74,10.78,140800.0,8.4492,8.52,8.4492,8.4806,140800.0
2008-10-16 10:25:00,10.77,10.8,10.68,10.69,185000.0,8.4728,8.4964,8.402,8.4098,185000.0
2008-10-16 10:30:00,10.68,10.68,10.6,10.68,72800.0,8.402,8.402,8.339,8.402,72800.0
2008-10-16 10:35:00,10.68,10.68,10.54,10.59,299200.0,8.402,8.402,8.2918,8.3312,299200.0
2008-10-16 10:40:00,10.56,10.66,10.55,10.62,94600.0,8.3076,8.3862,8.2997,8.3548,94600.0
2008-10-16 10:45:00,10.62,10.69,10.56,10.68,167600.0,8.3548,8.4098,8.3076,8.402,167600.0
2008-10-16 10:50:00,10.69,10.71,10.63,10.65,93200.0,8.4098,8.4256,8.3626,8.3784,93200.0
2008-10-16 10:55:00,10.65,10.68,10.56,10.56,137600.0,8.3784,8.402,8.3076,8.3076,137600.0
2008-10-16 11:00:00,10.56,10.59,10.47,10.53,155600.0,8.3076,8.3312,8.2368,8.284,155600.0
2008-10-16 11:05:00,10.53,10.53,10.46,10.47,115000.0,8.284,8.284,8.2289,8.2368,115000.0
2008-10-16 11:10:00,10.47,10.51,10.43,10.45,108200.0,8.2368,8.2682,8.2053,8.221,108200.0
2008-10-16 11:15:00,10.45,10.55,10.45,10.53,140400.0,8.221,8.2997,8.221,8.284,140400.0
2008-10-16 11:20:00,10.53,10.63,10.52,10.63,84400.0,8.284,8.3626,8.2761,8.3626,84400.0
2008-10-16 11:25:00,10.63,10.64,10.57,10.59,135400.0,8.3626,8.3705,8.3154,8.3312,135400.0
2008-10-16 11:30:00,10.58,10.74,10.58,10.71,98200.0,8.3233,8.4492,8.3233,8.4256,98200.0
2008-10-16 11:35:00,10.71,10.81,10.71,10.81,674600.0,8.4256,8.5042,8.4256,8.5042,674600.0
2008-10-16 11:40:00,10.79,10.83,10.76,10.83,76200.0,8.4885,8.52,8.4649,8.52,76200.0
2008-10-16 11:45:00,10.83,10.86,10.79,10.8,96800.0,8.52,8.5436,8.4885,8.4964,96800.0
2008-10-16 11:50:00,10.79,10.92,10.74,10.92,148600.0,8.4885,8.5908,8.4492,8.5908,148600.0
2008-10-16 11:55:00,10.92,10.93,10.8,10.84,255800.0,8.5908,8.5986,8.4964,8.5278,255800.0
2008-10-16 12:00:00,10.83,10.9,10.79,10.85,145200.0,8.52,8.575,8.4885,8.5357,145200.0
2008-10-16 12:05:00,10.85,10.87,10.77,10.85,128400.0,8.5357,8.5514,8.4728,8.5357,128400.0
2008-10-16 12:10:00,10.86,11.08,10.86,11.08,138800.0,8.5436,8.7166,8.5436,8.7166,138800.0
2008-10-16 12:15:00,11.08,11.13,11.01,11.03,170600.0,8.7166,8.756,8.6616,8.6773,170600.0
2008-10-16 12:20:00,11.03,11.23,11.03,11.15,127600.0,8.6773,8.8346,8.6773,8.7717,127600.0
2008-10-16 12:25:00,11.15,11.19,10.97,10.97,361200.0,8.7717,8.8032,8.6301,8.6301,361200.0
2008-10-16 12:30:00,10.96,11.02,10.92,10.92,110400.0,8.6222,8.6694,8.5908,8.5908,110400.0
2008-10-16 12:35:00,10.93,11.01,10.92,10.96,86200.0,8.5986,8.6616,8.5908,8.6222,86200.0
2008-10-16 12:40:00,10.97,11.0,10.82,10.88,97400.0,8.6301,8.6537,8.5121,8.5593,97400.0
2008-10-16 12:45:00,10.87,10.99,10.86,10.92,94200.0,8.5514,8.6458,8.5436,8.5908,94200.0
2008-10-16 12:50:00,10.93,10.95,10.85,10.94,87400.0,8.5986,8.6144,8.5357,8.6065,87400.0
2008-10-16 12:55:00,10.96,10.96,10.82,10.86,81800.0,8.6222,8.6222,8.5121,8.5436,81800.0
2008-10-16 13:00:00,10.85,10.94,10.83,10.93,102800.0,8.5357,8.6065,8.52,8.5986,102800.0
2008-10-16 13:05:00,10.94,10.95,10.83,10.83,49200.0,8.6065,8.6144,8.52,8.52,49200.0
2008-10-16 13:10:00,10.85,10.96,10.84,10.94,83000.0,8.5357,8.6222,8.5278,8.6065,83000.0
2008-10-16 13:15:00,10.93,10.97,10.92,10.93,41400.0,8.5986,8.6301,8.5908,8.5986,41400.0
2008-10-16 13:20:00,10.93,11.01,10.92,10.96,78600.0,8.5986,8.6616,8.5908,8.6222,78600.0
2008-10-16 13:25:00,10.95,10.97,10.9,10.94,73400.0,8.6144,8.6301,8.575,8.6065,73400.0
2008-10-16 13:30:00,10.94,10.99,10.9,10.94,78200.0,8.6065,8.6458,8.575,8.6065,78200.0
2008-10-16 13:35:00,10.95,10.97,10.82,10.84,104200.0,8.6144,8.6301,8.5121,8.5278,104200.0
2008-10-16 13:40:00,10.83,10.88,10.83,10.88,53400.0,8.52,8.5593,8.52,8.5593,53400.0
2008-10-16 13:45:00,10.9,10.98,10.9,10.96,99800.0,8.575,8.638,8.575,8.6222,99800.0
2008-10-16 13:50:00,10.97,11.0,10.93,10.99,64200.0,8.6301,8.6537,8.5986,8.6458,64200.0
2008-10-16 13:55:00,10.99,11.12,10.99,11.07,100800.0,8.6458,8.7481,8.6458,8.7088,100800.0
2008-10-16 14:00:00,11.08,11.08,10.98,10.99,166200.0,8.7166,8.7166,8.638,8.6458,166200.0
2008-10-16 14:05:00,10.99,11.0,10.93,10.95,325600.0,8.6458,8.6537,8.5986,8.6144,325600.0
2008-10-16 14:10:00,10.93,11.01,10.93,11.01,753400.0,8.5986,8.6616,8.5986,8.6616,753400.0
2008-10-16 14:15:00,11.01,11.05,10.99,11.02,165600.0,8.6616,8.693,8.6458,8.6694,165600.0
2008-10-16 14:20:00,11.02,11.05,10.99,11.02,293600.0,8.6694,8.693,8.6458,8.6694,293600.0
2008-10-16 14:25:00,11.02,11.03,10.93,10.96,356000.0,8.6694,8.6773,8.5986,8.6222,356000.0
2008-10-16 14:30:00,10.96,10.98,10.92,10.97,357600.0,8.6222,8.638,8.5908,8.6301,357600.0
2008-10-16 14:35:00,10.97,11.02,10.93,11.0,548800.0,8.6301,8.6694,8.5986,8.6537,548800.0
2008-10-16 14:40:00,10.99,11.0,10.97,10.99,683000.0,8.6458,8.6537,8.6301,8.6458,683000.0
2008-10-16 14:45:00,10.99,11.09,10.99,11.09,1066600.0,8.6458,8.7245,8.6458,8.7245,1066600.0
2008-10-16 14:50:00,11.1,11.1,11.05,11.06,925800.0,8.7324,8.7324,8.693,8.7009,925800.0
2008-10-16 14:55:00,11.06,11.12,11.02,11.04,481600.0,8.7009,8.7481,8.6694,8.6852,481600.0
2008-10-16 15:00:00,11.05,11.17,11.01,11.13,635200.0,8.693,8.7874,8.6616,8.756,635200.0
2008-10-16 15:05:00,11.12,11.28,11.11,11.27,366800.0,8.7481,8.874,8.7402,8.8661,366800.0
2008-10-16 15:10:00,11.28,11.34,11.24,11.31,201800.0,8.874,8.9212,8.8425,8.8976,201800.0
2008-10-16 15:15:00,11.31,11.31,11.23,11.24,259400.0,8.8976,8.8976,8.8346,8.8425,259400.0
2008-10-16 15:20:00,11.24,11.24,11.17,11.21,144200.0,8.8425,8.8425,8.7874,8.8189,144200.0
2008-10-16 15:25:00,11.21,11.22,11.18,11.21,157400.0,8.8189,8.8268,8.7953,8.8189,157400.0
2008-10-16 15:30:00,11.22,11.26,11.2,11.2,290400.0,8.8268,8.8582,8.811,8.811,290400.0
2008-10-16 15:35:00,11.22,11.23,11.14,11.22,327400.0,8.8268,8.8346,8.7638,8.8268,327400.0
2008-10-16 15:40:00,11.22,11.31,11.22,11.27,532000.0,8.8268,8.8976,8.8268,8.8661,532000.0
2008-10-16 15:45:00,11.27,11.35,11.27,11.35,354000.0,8.8661,8.9291,8.8661,8.9291,354000.0
2008-10-16 15:50:00,11.36,11.38,10.88,11.32,2329600.0,8.9369,8.9527,8.5593,8.9054,2329600.0
2008-10-16 15:55:00,11.32,11.37,11.32,11.36,757600.0,8.9054,8.9448,8.9054,8.9369,757600.0
2008-10-16 16:00:00,11.35,11.35,11.35,11.35,400.0,8.9291,8.9291,8.9291,8.9291,400.0
2008-10-16 16:05:00,11.35,11.35,11.35,11.35,0.0,8.9291,8.9291,8.9291,8.9291,0.0
2008-10-16 16:10:00,11.3,11.3,11.3,11.3,2000.0,8.8897,8.8897,8.8897,8.8897,2000.0
2008-10-17 09:30:00,10.94,11.02,10.94,11.02,27200.0,8.6065,8.6694,8.6065,8.6694,27200.0
2008-10-17 09:35:00,11.04,11.09,10.95,11.04,926200.0,8.6852,8.7245,8.6144,8.6852,926200.0
2008-10-17 09:40:00,11.04,11.11,11.04,11.11,370600.0,8.6852,8.7402,8.6852,8.7402,370600.0
2008-10-17 09:45:00,11.12,11.18,11.12,11.15,276000.0,8.7481,8.7953,8.7481,8.7717,276000.0
2008-10-17 09:50:00,11.17,11.22,11.15,11.21,138000.0,8.7874,8.8268,8.7717,8.8189,138000.0
2008-10-17 09:55:00,11.22,11.24,11.13,11.24,321800.0,8.8268,8.8425,8.756,8.8425,321800.0
2008-10-17 10:00:00,11.24,11.3,11.21,11.27,228000.0,8.8425,8.8897,8.8189,8.8661,228000.0
2008-10-17 10:05:00,11.28,11.3,11.18,11.18,151800.0,8.874,8.8897,8.7953,8.7953,151800.0
2008-10-17 10:10:00,11.18,11.21,11.15,11.16,106800.0,8.7953,8.8189,8.7717,8.7796,106800.0
2008-10-17 10:15:00,11.17,11.24,11.15,11.22,114600.0,8.7874,8.8425,8.7717,8.8268,114600.0
2008-10-17 10:20:00,11.23,11.24,11.17,11.21,112800.0,8.8346,8.8425,8.7874,8.8189,112800.0
2008-10-17 10:25:00,11.19,11.25,11.15,11.24,228000.0,8.8032,8.8504,8.7717,8.8425,228000.0
2008-10-17 10:30:00,11.24,11.24,11.13,11.15,171000.0,8.8425,8.8425,8.756,8.7717,171000.0
2008-10-17 10:35:00,11.15,11.2,11.15,11.19,206400.0,8.7717,8.811,8.7717,8.8032,206400.0
2008-10-17 10:40:00,11.18,11.22,11.15,11.22,81600.0,8.7953,8.8268,8.7717,8.8268,81600.0
2008-10-17 10:45:00,11.22,11.34,11.22,11.33,241400.0,8.8268,8.9212,8.8268,8.9133,241400.0
2008-10-17 10:50:00,11.33,11.36,11.31,11.31,228000.0,8.9133,8.9369,8.8976,8.8976,228000.0
2008-10-17 10:55:00,11.3,11.32,11.24,11.28,306800.0,8.8897,8.9054,8.8425,8.874,306800.0
2008-10-17 11:00:00,11.28,11.31,11.27,11.3,99400.0,8.874,8.8976,8.8661,8.8897,99400.0
2008-10-17 11:05:00,11.3,11.37,11.3,11.35,129400.0,8.8897,8.9448,8.8897,8.9291,129400.0
2008-10-17 11:10:00,11.34,11.34,11.3,11.33,38200.0,8.9212,8.9212,8.8897,8.9133,38200.0
2008-10-17 11:15:00,11.33,11.34,11.29,11.3,36400.0,8.9133,8.9212,8.8818,8.8897,36400.0
2008-10-17 11:20:00,11.3,11.31,11.26,11.28,75800.0,8.8897,8.8976,8.8582,8.874,75800.0
2008-10-17 11:25:00,11.29,11.29,11.23,11.25,60800.0,8.8818,8.8818,8.8346,8.8504,60800.0
2008-10-17 11:30:00,11.24,11.28,11.23,11.26,38200.0,8.8425,8.874,8.8346,8.8582,38200.0
2008-10-17 11:35:00,11.27,11.27,11.21,11.22,63400.0,8.8661,8.8661,8.8189,8.8268,63400.0
2008-10-17 11:40:00,11.23,11.29,11.22,11.28,66400.0,8.8346,8.8818,8.8268,8.874,66400.0
2008-10-17 11:45:00,11.28,11.28,11.22,11.22,42200.0,8.874,8.874,8.8268,8.8268,42200.0
2008-10-17 11:50:00,11.24,11.25,11.23,11.25,357200.0,8.8425,8.8504,8.8346,8.8504,357200.0
2008-10-17 11:55:00,11.24,11.24,11.22,11.22,35000.0,8.8425,8.8425,8.8268,8.8268,35000.0
2008-10-17 12:00:00,11.22,11.24,11.22,11.23,79000.0,8.8268,8.8425,8.8268,8.8346,79000.0
2008-10-17 12:05:00,11.22,11.24,11.22,11.22,25600.0,8.8268,8.8425,8.8268,8.8268,25600.0
2008-10-17 12:10:00,11.22,11.27,11.22,11.25,58200.0,8.8268,8.8661,8.8268,8.8504,58200.0
2008-10-17 12:15:00,11.24,11.26,11.23,11.25,93600.0,8.8425,8.8582,8.8346,8.8504,93600.0
2008-10-17 12:20:00,11.26,11.31,11.26,11.31,38600.0,8.8582,8.8976,8.8582,8.8976,38600.0
2008-10-17 12:25:00,11.3,11.31,11.27,11.28,23200.0,8.8897,8.8976,8.8661,8.874,23200.0
2008-10-17 12:30:00,11.28,11.3,11.24,11.24,185800.0,8.874,8.8897,8.8425,8.8425,185800.0
2008-10-17 12:35:00,11.22,11.27,11.22,11.26,248600.0,8.8268,8.8661,8.8268,8.8582,248600.0
2008-10-17 12:40:00,11.26,11.3,11.26,11.29,38200.0,8.8582,8.8897,8.8582,8.8818,38200.0
2008-10-17 12:45:00,11.29,11.34,11.28,11.34,72600.0,8.8818,8.9212,8.874,8.9212,72600.0
2008-10-17 12:50:00,11.34,11.39,11.32,11.39,55400.0,8.9212,8.9605,8.9054,8.9605,55400.0
2008-10-17 12:55:00,11.4,11.47,11.4,11.47,1169000.0,8.9684,9.0235,8.9684,9.0235,1169000.0
2008-10-17 13:00:00,11.47,11.56,11.47,11.55,406000.0,9.0235,9.0943,9.0235,9.0864,406000.0
2008-10-17 13:05:00,11.54,11.54,11.42,11.42,292000.0,9.0785,9.0785,8.9841,8.9841,292000.0
2008-10-17 13:10:00,11.43,11.43,11.38,11.42,229800.0,8.992,8.992,8.9527,8.9841,229800.0
2008-10-17 13:15:00,11.42,11.42,11.37,11.41,103400.0,8.9841,8.9841,8.9448,8.9763,103400.0
2008-10-17 13:20:00,11.42,11.51,11.42,11.5,92600.0,8.9841,9.0549,8.9841,9.0471,92600.0
2008-10-17 13:25:00,11.49,11.52,11.46,11.49,109800.0,9.0392,9.0628,9.0156,9.0392,109800.0
2008-10-17 13:30:00,11.49,11.54,11.49,11.53,724000.0,9.0392,9.0785,9.0392,9.0707,724000.0
2008-10-17 13:35:00,11.54,11.65,11.54,11.64,918400.0,9.0785,9.1651,9.0785,9.1572,918400.0
2008-10-17 13:40:00,11.65,11.68,11.25,11.63,701600.0,9.1651,9.1887,8.8504,9.1493,701600.0
2008-10-17 13:45:00,11.63,11.65,11.56,11.58,132000.0,9.1493,9.1651,9.0943,9.11,132000.0
2008-10-17 13:50:00,11.56,11.58,11.49,11.51,79800.0,9.0943,9.11,9.0392,9.0549,79800.0
2008-10-17 13:55:00,11.5,11.57,11.49,11.56,259000.0,9.0471,9.1021,9.0392,9.0943,259000.0
2008-10-17 14:00:00,11.56,11.63,11.56,11.61,90200.0,9.0943,9.1493,9.0943,9.1336,90200.0
2008-10-17 14:05:00,11.6,11.63,11.52,11.52,68000.0,9.1257,9.1493,9.0628,9.0628,68000.0
2008-10-17 14:10:00,11.52,11.56,11.5,11.51,114400.0,9.0628,9.0943,9.0471,9.0549,114400.0
2008-10-17 14:15:00,11.5,11.53,11.49,11.49,68800.0,9.0471,9.0707,9.0392,9.0392,68800.0
2008-10-17 14:20:00,11.49,11.49,11.4,11.4,366600.0,9.0392,9.0392,8.9684,8.9684,366600.0
2008-10-17 14:25:00,11.4,11.43,11.38,11.43,111800.0,8.9684,8.992,8.9527,8.992,111800.0
2008-10-17 14:30:00,11.43,11.49,11.43,11.46,74400.0,8.992,9.0392,8.992,9.0156,74400.0
2008-10-17 14:35:00,11.47,11.51,11.36,11.36,109200.0,9.0235,9.0549,8.9369,8.9369,109200.0
2008-10-17 14:40:00,11.36,11.4,11.3,11.4,259800.0,8.9369,8.9684,8.8897,8.9684,259800.0
2008-10-17 14:45:00,11.4,11.47,11.35,11.47,178800.0,8.9684,9.0235,8.9291,9.0235,178800.0
2008-10-17 14:50:00,11.47,11.47,11.37,11.37,264000.0,9.0235,9.0235,8.9448,8.9448,264000.0
2008-10-17 14:55:00,11.37,11.41,11.35,11.39,215000.0,8.9448,8.9763,8.9291,8.9605,215000.0
2008-10-17 15:00:00,11.41,11.53,11.39,11.46,145600.0,8.9763,9.0707,8.9605,9.0156,145600.0
2008-10-17 15:05:00,11.47,11.47,11.42,11.46,157400.0,9.0235,9.0235,8.9841,9.0156,157400.0
2008-10-17 15:10:00,11.45,11.45,11.33,11.38,109200.0,9.0077,9.0077,8.9133,8.9527,109200.0
2008-10-17 15:15:00,11.37,11.38,11.31,11.31,222800.0,8.9448,8.9527,8.8976,8.8976,222800.0
2008-10-17 15:20:00,11.31,11.31,11.19,11.3,134200.0,8.8976,8.8976,8.8032,8.8897,134200.0
2008-10-17 15:25:00,11.31,11.38,11.3,11.38,171400.0,8.8976,8.9527,8.8897,8.9527,171400.0
2008-10-17 15:30:00,11.38,11.45,11.34,11.38,237800.0,8.9527,9.0077,8.9212,8.9527,237800.0
2008-10-17 15:35:00,11.38,11.42,11.27,11.33,194600.0,8.9527,8.9841,8.8661,8.9133,194600.0
2008-10-17 15:40:00,11.33,11.47,11.31,11.46,206200.0,8.9133,9.0235,8.8976,9.0156,206200.0
2008-10-17 15:45:00,11.46,11.46,11.37,11.37,385000.0,9.0156,9.0156,8.9448,8.9448,385000.0
2008-10-17 15:50:00,11.37,11.4,11.3,11.35,288800.0,8.9448,8.9684,8.8897,8.9291,288800.0
2008-10-17 15:55:00,11.35,11.35,11.28,11.31,758600.0,8.9291,8.9291,8.874,8.8976,758600.0
2008-10-17 16:00:00,11.38,11.38,11.28,11.28,1000.0,8.9527,8.9527,8.874,8.874,1000.0
2008-10-17 16:05:00,11.28,11.28,11.28,11.28,0.0,8.874,8.874,8.874,8.874,0.0
2008-10-17 16:10:00,11.28,11.38,11.28,11.38,36000.0,8.874,8.9527,8.874,8.9527,36000.0
2008-10-20 09:30:00,11.5,11.5,11.41,11.46,54600.0,9.0471,9.0471,8.9763,9.0156,54600.0
2008-10-20 09:35:00,11.47,11.48,11.35,11.4,92400.0,9.0235,9.0313,8.9291,8.9684,92400.0
2008-10-20 09:40:00,11.42,11.44,11.35,11.37,65200.0,8.9841,8.9999,8.9291,8.9448,65200.0
2008-10-20 09:45:00,11.36,11.42,11.34,11.42,121200.0,8.9369,8.9841,8.9212,8.9841,121200.0
2008-10-20 09:50:00,11.42,11.49,11.41,11.42,177200.0,8.9841,9.0392,8.9763,8.9841,177200.0
2008-10-20 09:55:00,11.41,11.49,11.38,11.49,50400.0,8.9763,9.0392,8.9527,9.0392,50400.0
2008-10-20 10:00:00,11.5,11.58,11.49,11.49,172800.0,9.0471,9.11,9.0392,9.0392,172800.0
2008-10-20 10:05:00,11.49,11.51,11.47,11.48,48400.0,9.0392,9.0549,9.0235,9.0313,48400.0
2008-10-20 10:10:00,11.48,11.5,11.4,11.42,55000.0,9.0313,9.0471,8.9684,8.9841,55000.0
2008-10-20 10:15:00,11.42,11.44,11.39,11.42,68600.0,8.9841,8.9999,8.9605,8.9841,68600.0
2008-10-20 10:20:00,11.43,11.43,11.36,11.37,37000.0,8.992,8.992,8.9369,8.9448,37000.0
2008-10-20 10:25:00,11.37,11.38,11.31,11.31,435800.0,8.9448,8.9527,8.8976,8.8976,435800.0
2008-10-20 10:30:00,11.31,11.4,11.31,11.39,80200.0,8.8976,8.9684,8.8976,8.9605,80200.0
2008-10-20 10:35:00,11.4,11.4,11.35,11.38,108600.0,8.9684,8.9684,8.9291,8.9527,108600.0
2008-10-20 10:40:00,11.38,11.4,11.35,11.36,81600.0,8.9527,8.9684,8.9291,8.9369,81600.0
2008-10-20 10:45:00,11.36,11.4,11.36,11.39,67600.0,8.9369,8.9684,8.9369,8.9605,67600.0
2008-10-20 10:50:00,11.39,11.42,11.29,11.29,61200.0,8.9605,8.9841,8.8818,8.8818,61200.0
2008-10-20 10:55:00,11.28,11.29,11.22,11.29,251000.0,8.874,8.8818,8.8268,8.8818,251000.0
2008-10-20 11:00:00,11.28,11.3,11.22,11.22,29200.0,8.874,8.8897,8.8268,8.8268,29200.0
2008-10-20 11:05:00,11.22,11.22,11.2,11.2,35000.0,8.8268,8.8268,8.811,8.811,35000.0
2008-10-20 11:10:00,11.2,11.2,11.13,11.18,62800.0,8.811,8.811,8.756,8.7953,62800.0
2008-10-20 11:15:00,11.18,11.24,11.17,11.2,241800.0,8.7953,8.8425,8.7874,8.811,241800.0
2008-10-20 11:20:00,11.2,11.22,11.17,11.18,373600.0,8.811,8.8268,8.7874,8.7953,373600.0
2008-10-20 11:25:00,11.18,11.19,11.15,11.19,81800.0,8.7953,8.8032,8.7717,8.8032,81800.0
2008-10-20 11:30:00,11.19,11.23,11.18,11.21,92400.0,8.8032,8.8346,8.7953,8.8189,92400.0
2008-10-20 11:35:00,11.21,11.21,11.17,11.19,17000.0,8.8189,8.8189,8.7874,8.8032,17000.0
2008-10-20 11:40:00,11.19,11.23,11.16,11.23,27400.0,8.8032,8.8346,8.7796,8.8346,27400.0
2008-10-20 11:45:00,11.24,11.31,11.24,11.31,137400.0,8.8425,8.8976,8.8425,8.8976,137400.0
2008-10-20 11:50:00,11.31,11.33,11.29,11.31,240200.0,8.8976,8.9133,8.8818,8.8976,240200.0
2008-10-20 11:55:00,11.31,11.35,11.27,11.28,141400.0,8.8976,8.9291,8.8661,8.874,141400.0
2008-10-20 12:00:00,11.27,11.27,11.23,11.24,36400.0,8.8661,8.8661,8.8346,8.8425,36400.0
2008-10-20 12:05:00,11.22,11.25,11.22,11.23,51200.0,8.8268,8.8504,8.8268,8.8346,51200.0
2008-10-20 12:10:00,11.22,11.27,11.22,11.25,121200.0,8.8268,8.8661,8.8268,8.8504,121200.0
2008-10-20 12:15:00,11.25,11.32,11.25,11.31,163200.0,8.8504,8.9054,8.8504,8.8976,163200.0
2008-10-20 12:20:00,11.3,11.31,11.28,11.28,45800.0,8.8897,8.8976,8.874,8.874,45800.0
2008-10-20 12:25:00,11.28,11.31,11.26,11.28,95400.0,8.874,8.8976,8.8582,8.874,95400.0
2008-10-20 12:30:00,11.27,11.3,11.24,11.3,39600.0,8.8661,8.8897,8.8425,8.8897,39600.0
2008-10-20 12:35:00,11.28,11.28,11.24,11.25,26400.0,8.874,8.874,8.8425,8.8504,26400.0
2008-10-20 12:40:00,11.26,11.26,11.19,11.2,87400.0,8.8582,8.8582,8.8032,8.811,87400.0
2008-10-20 12:45:00,11.2,11.24,11.19,11.24,61600.0,8.811,8.8425,8.8032,8.8425,61600.0
2008-10-20 12:50:00,11.24,11.24,11.19,11.19,61200.0,8.8425,8.8425,8.8032,8.8032,61200.0
2008-10-20 12:55:00,11.19,11.22,11.19,11.2,30400.0,8.8032,8.8268,8.8032,8.811,30400.0
2008-10-20 13:00:00,11.2,11.2,11.14,11.14,27200.0,8.811,8.811,8.7638,8.7638,27200.0
2008-10-20 13:05:00,11.15,11.18,11.14,11.16,38400.0,8.7717,8.7953,8.7638,8.7796,38400.0
2008-10-20 13:10:00,11.17,11.18,11.17,11.17,15400.0,8.7874,8.7953,8.7874,8.7874,15400.0
2008-10-20 13:15:00,11.17,11.18,11.15,11.18,26400.0,8.7874,8.7953,8.7717,8.7953,26400.0
2008-10-20 13:20:00,11.19,11.19,11.17,11.19,62000.0,8.8032,8.8032,8.7874,8.8032,62000.0
2008-10-20 13:25:00,11.2,11.22,11.2,11.22,273400.0,8.811,8.8268,8.811,8.8268,273400.0
2008-10-20 13:30:00,11.22,11.24,11.22,11.23,51800.0,8.8268,8.8425,8.8268,8.8346,51800.0
2008-10-20 13:35:00,11.24,11.24,11.17,11.18,49400.0,8.8425,8.8425,8.7874,8.7953,49400.0
2008-10-20 13:40:00,11.18,11.21,11.17,11.21,200200.0,8.7953,8.8189,8.7874,8.8189,200200.0
2008-10-20 13:45:00,11.2,11.24,11.2,11.22,116400.0,8.811,8.8425,8.811,8.8268,116400.0
2008-10-20 13:50:00,11.22,11.22,11.2,11.2,51800.0,8.8268,8.8268,8.811,8.811,51800.0
2008-10-20 13:55:00,11.2,11.21,11.17,11.17,30800.0,8.811,8.8189,8.7874,8.7874,30800.0
2008-10-20 14:00:00,11.17,11.21,11.15,11.21,45600.0,8.7874,8.8189,8.7717,8.8189,45600.0
2008-10-20 14:05:00,11.21,11.27,11.21,11.27,22800.0,8.8189,8.8661,8.8189,8.8661,22800.0
2008-10-20 14:10:00,11.26,11.29,11.24,11.24,67600.0,8.8582,8.8818,8.8425,8.8425,67600.0
2008-10-20 14:15:00,11.24,11.25,11.2,11.22,41000.0,8.8425,8.8504,8.811,8.8268,41000.0
2008-10-20 14:20:00,11.22,11.23,11.17,11.17,49600.0,8.8268,8.8346,8.7874,8.7874,49600.0
2008-10-20 14:25:00,11.18,11.21,11.17,11.19,50400.0,8.7953,8.8189,8.7874,8.8032,50400.0
2008-10-20 14:30:00,11.19,11.2,11.15,11.19,66800.0,8.8032,8.811,8.7717,8.8032,66800.0
2008-10-20 14:35:00,11.2,11.22,11.2,11.22,29200.0,8.811,8.8268,8.811,8.8268,29200.0
2008-10-20 14:40:00,11.22,11.29,11.22,11.29,18800.0,8.8268,8.8818,8.8268,8.8818,18800.0
2008-10-20 14:45:00,11.29,11.29,11.27,11.27,26600.0,8.8818,8.8818,8.8661,8.8661,26600.0
2008-10-20 14:50:00,11.27,11.27,11.21,11.21,37400.0,8.8661,8.8661,8.8189,8.8189,37400.0
2008-10-20 14:55:00,11.21,11.27,11.21,11.27,54800.0,8.8189,8.8661,8.8189,8.8661,54800.0
2008-10-20 15:00:00,11.28,11.31,11.28,11.29,51400.0,8.874,8.8976,8.874,8.8818,51400.0
2008-10-20 15:05:00,11.29,11.29,11.22,11.26,77600.0,8.8818,8.8818,8.8268,8.8582,77600.0
2008-10-20 15:10:00,11.25,11.3,11.24,11.29,172400.0,8.8504,8.8897,8.8425,8.8818,172400.0
2008-10-20 15:15:00,11.28,11.31,11.25,11.31,158600.0,8.874,8.8976,8.8504,8.8976,158600.0
2008-10-20 15:20:00,11.31,11.31,11.28,11.3,59200.0,8.8976,8.8976,8.874,8.8897,59200.0
2008-10-20 15:25:00,11.3,11.3,11.28,11.3,98000.0,8.8897,8.8897,8.874,8.8897,98000.0
2008-10-20 15:30:00,11.3,11.33,11.26,11.31,73600.0,8.8897,8.9133,8.8582,8.8976,73600.0
2008-10-20 15:35:00,11.33,11.38,11.33,11.36,272600.0,8.9133,8.9527,8.9133,8.9369,272600.0
2008-10-20 15:40:00,11.35,11.36,11.31,11.34,113200.0,8.9291,8.9369,8.8976,8.9212,113200.0
2008-10-20 15:45:00,11.34,11.35,11.33,11.34,137000.0,8.9212,8.9291,8.9133,8.9212,137000.0
2008-10-20 15:50:00,11.35,11.38,11.34,11.37,95000.0,8.9291,8.9527,8.9212,8.9448,95000.0
2008-10-20 15:55:00,11.37,11.41,11.37,11.39,415400.0,8.9448,8.9763,8.9448,8.9605,415400.0
2008-10-20 16:00:00,11.39,11.39,11.39,11.39,0.0,8.9605,8.9605,8.9605,8.9605,0.0
2008-10-20 16:05:00,11.39,11.39,11.39,11.39,0.0,8.9605,8.9605,8.9605,8.9605,0.0
2008-10-20 16:10:00,11.39,11.39,11.39,11.39,0.0,8.9605,8.9605,8.9605,8.9605,0.0
2008-10-21 09:30:00,11.45,11.51,11.24,11.34,22200.0,9.0077,9.0549,8.8425,8.9212,22200.0
2008-10-21 09:35:00,11.37,11.37,11.32,11.37,28600.0,8.9448,8.9448,8.9054,8.9448,28600.0
2008-10-21 09:40:00,11.38,11.47,11.38,11.45,192000.0,8.9527,9.0235,8.9527,9.0077,192000.0
2008-10-21 09:45:00,11.47,11.49,11.44,11.44,58200.0,9.0235,9.0392,8.9999,8.9999,58200.0
2008-10-21 09:50:00,11.44,11.46,11.4,11.46,131200.0,8.9999,9.0156,8.9684,9.0156,131200.0
2008-10-21 09:55:00,11.46,11.49,11.43,11.49,66800.0,9.0156,9.0392,8.992,9.0392,66800.0
2008-10-21 10:00:00,11.49,11.6,11.47,11.59,253200.0,9.0392,9.1257,9.0235,9.1179,253200.0
2008-10-21 10:05:00,11.59,11.59,11.56,11.58,74800.0,9.1179,9.1179,9.0943,9.11,74800.0
2008-10-21 10:10:00,11.59,11.63,11.58,11.59,267800.0,9.1179,9.1493,9.11,9.1179,267800.0
2008-10-21 10:15:00,11.58,11.64,11.58,11.63,122800.0,9.11,9.1572,9.11,9.1493,122800.0
2008-10-21 10:20:00,11.62,11.63,11.59,11.63,31800.0,9.1415,9.1493,9.1179,9.1493,31800.0
2008-10-21 10:25:00,11.63,11.63,11.54,11.56,56000.0,9.1493,9.1493,9.0785,9.0943,56000.0
2008-10-21 10:30:00,11.55,11.55,11.49,11.49,80200.0,9.0864,9.0864,9.0392,9.0392,80200.0
2008-10-21 10:35:00,11.5,11.52,11.5,11.51,10200.0,9.0471,9.0628,9.0471,9.0549,10200.0
2008-10-21 10:40:00,11.51,11.54,11.5,11.51,38000.0,9.0549,9.0785,9.0471,9.0549,38000.0
2008-10-21 10:45:00,11.5,11.51,11.49,11.51,335000.0,9.0471,9.0549,9.0392,9.0549,335000.0
2008-10-21 10:50:00,11.51,11.51,11.47,11.49,54000.0,9.0549,9.0549,9.0235,9.0392,54000.0
2008-10-21 10:55:00,11.5,11.5,11.47,11.47,11800.0,9.0471,9.0471,9.0235,9.0235,11800.0
2008-10-21 11:00:00,11.47,11.48,11.46,11.48,28400.0,9.0235,9.0313,9.0156,9.0313,28400.0
2008-10-21 11:05:00,11.48,11.48,11.44,11.46,21800.0,9.0313,9.0313,8.9999,9.0156,21800.0
2008-10-21 11:10:00,11.45,11.46,11.45,11.46,13200.0,9.0077,9.0156,9.0077,9.0156,13200.0
2008-10-21 11:15:00,11.46,11.48,11.46,11.47,11400.0,9.0156,9.0313,9.0156,9.0235,11400.0
2008-10-21 11:20:00,11.45,11.45,11.42,11.42,26600.0,9.0077,9.0077,8.9841,8.9841,26600.0
2008-10-21 11:25:00,11.43,11.45,11.43,11.43,40400.0,8.992,9.0077,8.992,8.992,40400.0
2008-10-21 11:30:00,11.43,11.47,11.43,11.46,54600.0,8.992,9.0235,8.992,9.0156,54600.0
2008-10-21 11:35:00,11.46,11.46,11.44,11.46,33800.0,9.0156,9.0156,8.9999,9.0156,33800.0
2008-10-21 11:40:00,11.47,11.47,11.44,11.44,18000.0,9.0235,9.0235,8.9999,8.9999,18000.0
2008-10-21 11:45:00,11.44,11.44,11.38,11.38,54200.0,8.9999,8.9999,8.9527,8.9527,54200.0
2008-10-21 11:50:00,11.36,11.36,11.33,11.34,124200.0,8.9369,8.9369,8.9133,8.9212,124200.0
2008-10-21 11:55:00,11.34,11.34,11.24,11.25,77200.0,8.9212,8.9212,8.8425,8.8504,77200.0
2008-10-21 12:00:00,11.24,11.29,11.22,11.27,247000.0,8.8425,8.8818,8.8268,8.8661,247000.0
2008-10-21 12:05:00,11.27,11.29,11.25,11.28,125000.0,8.8661,8.8818,8.8504,8.874,125000.0
2008-10-21 12:10:00,11.29,11.3,11.28,11.28,31800.0,8.8818,8.8897,8.874,8.874,31800.0
2008-10-21 12:15:00,11.26,11.27,11.24,11.26,74400.0,8.8582,8.8661,8.8425,8.8582,74400.0
2008-10-21 12:20:00,11.26,11.31,11.24,11.3,34400.0,8.8582,8.8976,8.8425,8.8897,34400.0
2008-10-21 12:25:00,11.3,11.31,11.28,11.29,23200.0,8.8897,8.8976,8.874,8.8818,23200.0
2008-10-21 12:30:00,11.29,11.31,11.27,11.31,30200.0,8.8818,8.8976,8.8661,8.8976,30200.0
2008-10-21 12:35:00,11.31,11.34,11.3,11.33,43000.0,8.8976,8.9212,8.8897,8.9133,43000.0
2008-10-21 12:40:00,11.32,11.32,11.29,11.29,15000.0,8.9054,8.9054,8.8818,8.8818,15000.0
2008-10-21 12:45:00,11.29,11.3,11.23,11.24,53200.0,8.8818,8.8897,8.8346,8.8425,53200.0
2008-10-21 12:50:00,11.24,11.26,11.2,11.2,23800.0,8.8425,8.8582,8.811,8.811,23800.0
2008-10-21 12:55:00,11.21,11.22,11.17,11.17,33600.0,8.8189,8.8268,8.7874,8.7874,33600.0
2008-10-21 13:00:00,11.18,11.19,11.17,11.19,23600.0,8.7953,8.8032,8.7874,8.8032,23600.0
2008-10-21 13:05:00,11.2,11.25,11.2,11.25,90600.0,8.811,8.8504,8.811,8.8504,90600.0
2008-10-21 13:10:00,11.26,11.26,11.24,11.24,28800.0,8.8582,8.8582,8.8425,8.8425,28800.0
2008-10-21 13:15:00,11.24,11.28,11.24,11.26,37200.0,8.8425,8.874,8.8425,8.8582,37200.0
2008-10-21 13:20:00,11.27,11.34,11.27,11.31,69600.0,8.8661,8.9212,8.8661,8.8976,69600.0
2008-10-21 13:25:00,11.3,11.3,11.28,11.29,76800.0,8.8897,8.8897,8.874,8.8818,76800.0
2008-10-21 13:30:00,11.28,11.3,11.27,11.3,51400.0,8.874,8.8897,8.8661,8.8897,51400.0
2008-10-21 13:35:00,11.29,11.36,11.29,11.36,190600.0,8.8818,8.9369,8.8818,8.9369,190600.0
2008-10-21 13:40:00,11.35,11.36,11.31,11.31,56200.0,8.9291,8.9369,8.8976,8.8976,56200.0
2008-10-21 13:45:00,11.31,11.31,11.29,11.3,35200.0,8.8976,8.8976,8.8818,8.8897,35200.0
2008-10-21 13:50:00,11.3,11.3,11.26,11.27,208000.0,8.8897,8.8897,8.8582,8.8661,208000.0
2008-10-21 13:55:00,11.27,11.27,11.24,11.27,22400.0,8.8661,8.8661,8.8425,8.8661,22400.0
2008-10-21 14:00:00,11.27,11.3,11.27,11.3,76000.0,8.8661,8.8897,8.8661,8.8897,76000.0
2008-10-21 14:05:00,11.3,11.3,11.26,11.26,38200.0,8.8897,8.8897,8.8582,8.8582,38200.0
2008-10-21 14:10:00,11.26,11.29,11.25,11.27,54400.0,8.8582,8.8818,8.8504,8.8661,54400.0
2008-10-21 14:15:00,11.28,11.35,11.27,11.33,46200.0,8.874,8.9291,8.8661,8.9133,46200.0
2008-10-21 14:20:00,11.33,11.34,11.33,11.33,41800.0,8.9133,8.9212,8.9133,8.9133,41800.0
2008-10-21 14:25:00,11.33,11.35,11.32,11.35,58200.0,8.9133,8.9291,8.9054,8.9291,58200.0
2008-10-21 14:30:00,11.36,11.39,11.36,11.36,255400.0,8.9369,8.9605,8.9369,8.9369,255400.0
2008-10-21 14:35:00,11.37,11.37,11.35,11.36,66400.0,8.9448,8.9448,8.9291,8.9369,66400.0
2008-10-21 14:40:00,11.37,11.42,11.37,11.4,87200.0,8.9448,8.9841,8.9448,8.9684,87200.0
2008-10-21 14:45:00,11.42,11.45,11.4,11.41,117800.0,8.9841,9.0077,8.9684,8.9763,117800.0
2008-10-21 14:50:00,11.41,11.41,11.35,11.37,78600.0,8.9763,8.9763,8.9291,8.9448,78600.0
2008-10-21 14:55:00,11.38,11.38,11.35,11.36,19400.0,8.9527,8.9527,8.9291,8.9369,19400.0
2008-10-21 15:00:00,11.38,11.43,11.37,11.42,76200.0,8.9527,8.992,8.9448,8.9841,76200.0
2008-10-21 15:05:00,11.42,11.42,11.34,11.34,79600.0,8.9841,8.9841,8.9212,8.9212,79600.0
2008-10-21 15:10:00,11.34,11.37,11.34,11.36,88400.0,8.9212,8.9448,8.9212,8.9369,88400.0
2008-10-21 15:15:00,11.35,11.35,11.26,11.26,137600.0,8.9291,8.9291,8.8582,8.8582,137600.0
2008-10-21 15:20:00,11.24,11.28,11.21,11.24,110400.0,8.8425,8.874,8.8189,8.8425,110400.0
2008-10-21 15:25:00,11.26,11.27,11.22,11.24,53800.0,8.8582,8.8661,8.8268,8.8425,53800.0
2008-10-21 15:30:00,11.24,11.25,11.2,11.22,66800.0,8.8425,8.8504,8.811,8.8268,66800.0
2008-10-21 15:35:00,11.23,11.26,11.22,11.25,46800.0,8.8346,8.8582,8.8268,8.8504,46800.0
2008-10-21 15:40:00,11.24,11.29,11.21,11.21,59000.0,8.8425,8.8818,8.8189,8.8189,59000.0
2008-10-21 15:45:00,11.2,11.22,11.13,11.17,144400.0,8.811,8.8268,8.756,8.7874,144400.0
2008-10-21 15:50:00,11.17,11.22,11.17,11.2,148000.0,8.7874,8.8268,8.7874,8.811,148000.0
2008-10-21 15:55:00,11.2,11.21,11.15,11.15,68000.0,8.811,8.8189,8.7717,8.7717,68000.0
2008-10-21 16:00:00,11.15,11.15,11.15,11.15,0.0,8.7717,8.7717,8.7717,8.7717,0.0
2008-10-21 16:05:00,11.15,11.15,11.15,11.15,0.0,8.7717,8.7717,8.7717,8.7717,0.0
2008-10-21 16:10:00,11.15,11.15,11.15,11.15,0.0,8.7717,8.7717,8.7717,8.7717,0.0
2008-10-22 09:30:00,11.0,11.11,10.86,10.95,94600.0,8.6537,8.7402,8.5436,8.6144,94600.0
2008-10-22 09:35:00,10.96,10.98,10.85,10.85,761400.0,8.6222,8.638,8.5357,8.5357,761400.0
2008-10-22 09:40:00,10.85,10.93,10.84,10.88,218000.0,8.5357,8.5986,8.5278,8.5593,218000.0
2008-10-22 09:45:00,10.89,10.9,10.81,10.81,372800.0,8.5672,8.575,8.5042,8.5042,372800.0
2008-10-22 09:50:00,10.82,10.82,10.68,10.7,227600.0,8.5121,8.5121,8.402,8.4177,227600.0
2008-10-22 09:55:00,10.73,10.73,10.68,10.7,579200.0,8.4413,8.4413,8.402,8.4177,579200.0
2008-10-22 10:00:00,10.7,10.7,10.53,10.54,868200.0,8.4177,8.4177,8.284,8.2918,868200.0
2008-10-22 10:05:00,10.53,10.63,10.53,10.6,244200.0,8.284,8.3626,8.284,8.339,244200.0
2008-10-22 10:10:00,10.6,10.7,10.6,10.7,81200.0,8.339,8.4177,8.339,8.4177,81200.0
2008-10-22 10:15:00,10.69,10.75,10.68,10.71,71400.0,8.4098,8.457,8.402,8.4256,71400.0
2008-10-22 10:20:00,10.71,10.74,10.66,10.67,91600.0,8.4256,8.4492,8.3862,8.3941,91600.0
2008-10-22 10:25:00,10.66,10.67,10.6,10.6,516800.0,8.3862,8.3941,8.339,8.339,516800.0
2008-10-22 10:30:00,10.59,10.63,10.59,10.62,86800.0,8.3312,8.3626,8.3312,8.3548,86800.0
2008-10-22 10:35:00,10.61,10.74,10.59,10.74,362400.0,8.3469,8.4492,8.3312,8.4492,362400.0
2008-10-22 10:40:00,10.74,10.79,10.74,10.79,23400.0,8.4492,8.4885,8.4492,8.4885,23400.0
2008-10-22 10:45:00,10.77,10.85,10.74,10.85,37000.0,8.4728,8.5357,8.4492,8.5357,37000.0
2008-10-22 10:50:00,10.84,10.87,10.79,10.87,58200.0,8.5278,8.5514,8.4885,8.5514,58200.0
2008-10-22 10:55:00,10.87,10.87,10.8,10.8,157000.0,8.5514,8.5514,8.4964,8.4964,157000.0
2008-10-22 11:00:00,10.8,10.8,10.7,10.7,510600.0,8.4964,8.4964,8.4177,8.4177,510600.0
2008-10-22 11:05:00,10.7,10.71,10.66,10.7,64400.0,8.4177,8.4256,8.3862,8.4177,64400.0
2008-10-22 11:10:00,10.71,10.77,10.71,10.74,31600.0,8.4256,8.4728,8.4256,8.4492,31600.0
2008-10-22 11:15:00,10.74,10.8,10.74,10.78,38600.0,8.4492,8.4964,8.4492,8.4806,38600.0
2008-10-22 11:20:00,10.78,10.79,10.73,10.76,208800.0,8.4806,8.4885,8.4413,8.4649,208800.0
2008-10-22 11:25:00,10.76,10.76,10.71,10.73,46400.0,8.4649,8.4649,8.4256,8.4413,46400.0
2008-10-22 11:30:00,10.72,10.78,10.72,10.77,27000.0,8.4334,8.4806,8.4334,8.4728,27000.0
2008-10-22 11:35:00,10.76,10.77,10.71,10.74,34800.0,8.4649,8.4728,8.4256,8.4492,34800.0
2008-10-22 11:40:00,10.72,10.8,10.71,10.78,54200.0,8.4334,8.4964,8.4256,8.4806,54200.0
2008-10-22 11:45:00,10.78,10.81,10.78,10.79,84800.0,8.4806,8.5042,8.4806,8.4885,84800.0
2008-10-22 11:50:00,10.78,10.8,10.77,10.77,37600.0,8.4806,8.4964,8.4728,8.4728,37600.0
2008-10-22 11:55:00,10.76,10.78,10.74,10.77,70800.0,8.4649,8.4806,8.4492,8.4728,70800.0
2008-10-22 12:00:00,10.77,10.78,10.75,10.75,189600.0,8.4728,8.4806,8.457,8.457,189600.0
2008-10-22 12:05:00,10.75,10.78,10.75,10.77,173200.0,8.457,8.4806,8.457,8.4728,173200.0
2008-10-22 12:10:00,10.77,10.77,10.74,10.74,20200.0,8.4728,8.4728,8.4492,8.4492,20200.0
2008-10-22 12:15:00,10.74,10.77,10.73,10.77,35600.0,8.4492,8.4728,8.4413,8.4728,35600.0
2008-10-22 12:20:00,10.77,10.81,10.77,10.8,43400.0,8.4728,8.5042,8.4728,8.4964,43400.0
2008-10-22 12:25:00,10.8,10.81,10.78,10.78,83600.0,8.4964,8.5042,8.4806,8.4806,83600.0
2008-10-22 12:30:00,10.78,10.79,10.76,10.76,35600.0,8.4806,8.4885,8.4649,8.4649,35600.0
2008-10-22 12:35:00,10.77,10.78,10.76,10.77,39400.0,8.4728,8.4806,8.4649,8.4728,39400.0
2008-10-22 12:40:00,10.77,10.78,10.76,10.77,37000.0,8.4728,8.4806,8.4649,8.4728,37000.0
2008-10-22 12:45:00,10.77,10.79,10.74,10.76,65800.0,8.4728,8.4885,8.4492,8.4649,65800.0
2008-10-22 12:50:00,10.76,10.79,10.76,10.77,42400.0,8.4649,8.4885,8.4649,8.4728,42400.0
2008-10-22 12:55:00,10.77,10.78,10.76,10.76,70600.0,8.4728,8.4806,8.4649,8.4649,70600.0
2008-10-22 13:00:00,10.75,10.76,10.7,10.71,34600.0,8.457,8.4649,8.4177,8.4256,34600.0
2008-10-22 13:05:00,10.71,10.72,10.69,10.71,47200.0,8.4256,8.4334,8.4098,8.4256,47200.0
2008-10-22 13:10:00,10.71,10.71,10.68,10.68,86200.0,8.4256,8.4256,8.402,8.402,86200.0
2008-10-22 13:15:00,10.69,10.69,10.65,10.67,52800.0,8.4098,8.4098,8.3784,8.3941,52800.0
2008-10-22 13:20:00,10.67,10.67,10.63,10.63,34200.0,8.3941,8.3941,8.3626,8.3626,34200.0
2008-10-22 13:25:00,10.63,10.63,10.61,10.63,94400.0,8.3626,8.3626,8.3469,8.3626,94400.0
2008-10-22 13:30:00,10.63,10.65,10.59,10.6,56800.0,8.3626,8.3784,8.3312,8.339,56800.0
2008-10-22 13:35:00,10.59,10.6,10.56,10.58,53400.0,8.3312,8.339,8.3076,8.3233,53400.0
2008-10-22 13:40:00,10.58,10.59,10.54,10.54,74600.0,8.3233,8.3312,8.2918,8.2918,74600.0
2008-10-22 13:45:00,10.56,10.6,10.56,10.59,61600.0,8.3076,8.339,8.3076,8.3312,61600.0
2008-10-22 13:50:00,10.59,10.59,10.55,10.58,48600.0,8.3312,8.3312,8.2997,8.3233,48600.0
2008-10-22 13:55:00,10.59,10.61,10.56,10.6,113200.0,8.3312,8.3469,8.3076,8.339,113200.0
2008-10-22 14:00:00,10.59,10.61,10.58,10.58,53400.0,8.3312,8.3469,8.3233,8.3233,53400.0
2008-10-22 14:05:00,10.59,10.61,10.56,10.56,68400.0,8.3312,8.3469,8.3076,8.3076,68400.0
2008-10-22 14:10:00,10.56,10.56,10.54,10.56,34600.0,8.3076,8.3076,8.2918,8.3076,34600.0
2008-10-22 14:15:00,10.56,10.59,10.55,10.58,42800.0,8.3076,8.3312,8.2997,8.3233,42800.0
2008-10-22 14:20:00,10.58,10.66,10.58,10.66,168600.0,8.3233,8.3862,8.3233,8.3862,168600.0
2008-10-22 14:25:00,10.65,10.65,10.63,10.65,36600.0,8.3784,8.3784,8.3626,8.3784,36600.0
2008-10-22 14:30:00,10.63,10.63,10.58,10.6,105200.0,8.3626,8.3626,8.3233,8.339,105200.0
2008-10-22 14:35:00,10.59,10.59,10.55,10.56,220400.0,8.3312,8.3312,8.2997,8.3076,220400.0
2008-10-22 14:40:00,10.56,10.56,10.52,10.53,73600.0,8.3076,8.3076,8.2761,8.284,73600.0
2008-10-22 14:45:00,10.53,10.56,10.52,10.53,37600.0,8.284,8.3076,8.2761,8.284,37600.0
2008-10-22 14:50:00,10.54,10.54,10.49,10.49,301000.0,8.2918,8.2918,8.2525,8.2525,301000.0
2008-10-22 14:55:00,10.5,10.56,10.5,10.56,49600.0,8.2604,8.3076,8.2604,8.3076,49600.0
2008-10-22 15:00:00,10.56,10.59,10.55,10.57,56400.0,8.3076,8.3312,8.2997,8.3154,56400.0
2008-10-22 15:05:00,10.56,10.56,10.51,10.54,294400.0,8.3076,8.3076,8.2682,8.2918,294400.0
2008-10-22 15:10:00,10.55,10.56,10.49,10.5,68000.0,8.2997,8.3076,8.2525,8.2604,68000.0
2008-10-22 15:15:00,10.51,10.51,10.43,10.43,895200.0,8.2682,8.2682,8.2053,8.2053,895200.0
2008-10-22 15:20:00,10.43,10.46,10.42,10.45,309400.0,8.2053,8.2289,8.1974,8.221,309400.0
2008-10-22 15:25:00,10.45,10.5,10.42,10.43,108800.0,8.221,8.2604,8.1974,8.2053,108800.0
2008-10-22 15:30:00,10.42,10.43,10.36,10.36,286200.0,8.1974,8.2053,8.1502,8.1502,286200.0
2008-10-22 15:35:00,10.37,10.38,10.31,10.31,264200.0,8.1581,8.166,8.1109,8.1109,264200.0
2008-10-22 15:40:00,10.28,10.3,10.21,10.26,199000.0,8.0873,8.103,8.0322,8.0715,199000.0
2008-10-22 15:45:00,10.26,10.45,10.26,10.42,302600.0,8.0715,8.221,8.0715,8.1974,302600.0
2008-10-22 15:50:00,10.42,10.58,10.4,10.56,831800.0,8.1974,8.3233,8.1817,8.3076,831800.0
2008-10-22 15:55:00,10.54,10.58,10.53,10.56,862600.0,8.2918,8.3233,8.284,8.3076,862600.0
2008-10-22 16:00:00,10.56,10.56,10.55,10.55,5600.0,8.3076,8.3076,8.2997,8.2997,5600.0
2008-10-22 16:05:00,10.55,10.55,10.55,10.55,0.0,8.2997,8.2997,8.2997,8.2997,0.0
2008-10-22 16:10:00,10.8,10.8,10.8,10.8,200.0,8.4964,8.4964,8.4964,8.4964,200.0
2008-10-23 09:30:00,10.77,10.77,10.54,10.55,104200.0,8.4728,8.4728,8.2918,8.2997,104200.0
2008-10-23 09:35:00,10.62,10.62,10.56,10.58,157200.0,8.3548,8.3548,8.3076,8.3233,157200.0
2008-10-23 09:40:00,10.54,10.62,10.42,10.43,198000.0,8.2918,8.3548,8.1974,8.2053,198000.0
2008-10-23 09:45:00,10.43,10.45,10.35,10.35,308200.0,8.2053,8.221,8.1423,8.1423,308200.0
2008-10-23 09:50:00,10.35,10.35,10.22,10.29,558600.0,8.1423,8.1423,8.0401,8.0951,558600.0
2008-10-23 09:55:00,10.3,10.31,10.26,10.31,84200.0,8.103,8.1109,8.0715,8.1109,84200.0
2008-10-23 10:00:00,10.3,10.35,10.3,10.31,47400.0,8.103,8.1423,8.103,8.1109,47400.0
2008-10-23 10:05:00,10.3,10.38,10.3,10.34,192200.0,8.103,8.166,8.103,8.1345,192200.0
2008-10-23 10:10:00,10.35,10.4,10.33,10.38,202800.0,8.1423,8.1817,8.1266,8.166,202800.0
2008-10-23 10:15:00,10.38,10.38,10.33,10.34,180400.0,8.166,8.166,8.1266,8.1345,180400.0
2008-10-23 10:20:00,10.36,10.38,10.35,10.35,372000.0,8.1502,8.166,8.1423,8.1423,372000.0
2008-10-23 10:25:00,10.34,10.35,10.27,10.29,111000.0,8.1345,8.1423,8.0794,8.0951,111000.0
2008-10-23 10:30:00,10.29,10.35,10.28,10.34,75200.0,8.0951,8.1423,8.0873,8.1345,75200.0
2008-10-23 10:35:00,10.35,10.36,10.31,10.34,81800.0,8.1423,8.1502,8.1109,8.1345,81800.0
2008-10-23 10:40:00,10.35,10.53,10.35,10.53,173400.0,8.1423,8.284,8.1423,8.284,173400.0
2008-10-23 10:45:00,10.52,10.56,10.47,10.47,92600.0,8.2761,8.3076,8.2368,8.2368,92600.0
2008-10-23 10:50:00,10.47,10.52,10.47,10.49,72400.0,8.2368,8.2761,8.2368,8.2525,72400.0
2008-10-23 10:55:00,10.48,10.56,10.47,10.56,62600.0,8.2446,8.3076,8.2368,8.3076,62600.0
2008-10-23 11:00:00,10.56,10.59,10.47,10.47,49800.0,8.3076,8.3312,8.2368,8.2368,49800.0
2008-10-23 11:05:00,10.47,10.49,10.45,10.47,34600.0,8.2368,8.2525,8.221,8.2368,34600.0
2008-10-23 11:10:00,10.48,10.5,10.44,10.45,84400.0,8.2446,8.2604,8.2132,8.221,84400.0
2008-10-23 11:15:00,10.45,10.47,10.42,10.43,475800.0,8.221,8.2368,8.1974,8.2053,475800.0
2008-10-23 11:20:00,10.42,10.46,10.4,10.45,51200.0,8.1974,8.2289,8.1817,8.221,51200.0
2008-10-23 11:25:00,10.46,10.46,10.4,10.42,33600.0,8.2289,8.2289,8.1817,8.1974,33600.0
2008-10-23 11:30:00,10.42,10.44,10.4,10.41,20600.0,8.1974,8.2132,8.1817,8.1896,20600.0
2008-10-23 11:35:00,10.41,10.46,10.4,10.44,123400.0,8.1896,8.2289,8.1817,8.2132,123400.0
2008-10-23 11:40:00,10.44,10.44,10.35,10.36,141200.0,8.2132,8.2132,8.1423,8.1502,141200.0
2008-10-23 11:45:00,10.35,10.38,10.34,10.38,75800.0,8.1423,8.166,8.1345,8.166,75800.0
2008-10-23 11:50:00,10.38,10.42,10.37,10.38,57600.0,8.166,8.1974,8.1581,8.166,57600.0
2008-10-23 11:55:00,10.37,10.39,10.36,10.38,65000.0,8.1581,8.1738,8.1502,8.166,65000.0
2008-10-23 12:00:00,10.38,10.39,10.31,10.31,53800.0,8.166,8.1738,8.1109,8.1109,53800.0
2008-10-23 12:05:00,10.31,10.32,10.29,10.3,80000.0,8.1109,8.1187,8.0951,8.103,80000.0
2008-10-23 12:10:00,10.29,10.31,10.28,10.28,109600.0,8.0951,8.1109,8.0873,8.0873,109600.0
2008-10-23 12:15:00,10.29,10.3,10.23,10.23,237000.0,8.0951,8.103,8.0479,8.0479,237000.0
2008-10-23 12:20:00,10.22,10.24,10.2,10.2,111600.0,8.0401,8.0558,8.0243,8.0243,111600.0
2008-10-23 12:25:00,10.21,10.22,10.13,10.15,669200.0,8.0322,8.0401,7.9693,7.985,669200.0
2008-10-23 12:30:00,10.15,10.18,10.13,10.15,81600.0,7.985,8.0086,7.9693,7.985,81600.0
2008-10-23 12:35:00,10.15,10.18,10.1,10.12,71400.0,7.985,8.0086,7.9457,7.9614,71400.0
2008-10-23 12:40:00,10.12,10.15,10.09,10.15,46600.0,7.9614,7.985,7.9378,7.985,46600.0
2008-10-23 12:45:00,10.17,10.2,10.14,10.15,66000.0,8.0007,8.0243,7.9771,7.985,66000.0
2008-10-23 12:50:00,10.15,10.19,10.14,10.16,51800.0,7.985,8.0165,7.9771,7.9929,51800.0
2008-10-23 12:55:00,10.15,10.15,10.08,10.08,73000.0,7.985,7.985,7.9299,7.9299,73000.0
2008-10-23 13:00:00,10.08,10.11,10.03,10.04,45200.0,7.9299,7.9535,7.8906,7.8985,45200.0
2008-10-23 13:05:00,10.03,10.06,10.01,10.05,349200.0,7.8906,7.9142,7.8749,7.9063,349200.0
2008-10-23 13:10:00,10.05,10.06,10.03,10.05,191000.0,7.9063,7.9142,7.8906,7.9063,191000.0
2008-10-23 13:15:00,10.05,10.13,10.05,10.1,122000.0,7.9063,7.9693,7.9063,7.9457,122000.0
2008-10-23 13:20:00,10.1,10.1,10.05,10.05,49400.0,7.9457,7.9457,7.9063,7.9063,49400.0
2008-10-23 13:25:00,10.05,10.08,10.0,10.0,114800.0,7.9063,7.9299,7.867,7.867,114800.0
2008-10-23 13:30:00,10.0,10.03,9.94,9.95,163600.0,7.867,7.8906,7.8198,7.8277,163600.0
2008-10-23 13:35:00,9.93,10.04,9.93,9.97,75800.0,7.8119,7.8985,7.8119,7.8434,75800.0
2008-10-23 13:40:00,9.99,10.04,9.97,9.99,104400.0,7.8591,7.8985,7.8434,7.8591,104400.0
2008-10-23 13:45:00,9.99,10.01,9.96,9.96,79400.0,7.8591,7.8749,7.8355,7.8355,79400.0
2008-10-23 13:50:00,9.97,9.98,9.92,9.96,48600.0,7.8434,7.8513,7.8041,7.8355,48600.0
2008-10-23 13:55:00,9.96,9.99,9.94,9.96,80600.0,7.8355,7.8591,7.8198,7.8355,80600.0
2008-10-23 14:00:00,9.96,9.96,9.85,9.86,72400.0,7.8355,7.8355,7.749,7.7569,72400.0
2008-10-23 14:05:00,9.86,9.92,9.85,9.9,106400.0,7.7569,7.8041,7.749,7.7883,106400.0
2008-10-23 14:10:00,9.9,9.9,9.83,9.85,45600.0,7.7883,7.7883,7.7333,7.749,45600.0
2008-10-23 14:15:00,9.85,9.88,9.79,9.79,92000.0,7.749,7.7726,7.7018,7.7018,92000.0
2008-10-23 14:20:00,9.79,9.79,9.74,9.79,35800.0,7.7018,7.7018,7.6625,7.7018,35800.0
2008-10-23 14:25:00,9.79,9.88,9.79,9.88,67800.0,7.7018,7.7726,7.7018,7.7726,67800.0
2008-10-23 14:30:00,9.87,9.97,9.85,9.92,109000.0,7.7647,7.8434,7.749,7.8041,109000.0
2008-10-23 14:35:00,9.92,9.97,9.89,9.97,215400.0,7.8041,7.8434,7.7805,7.8434,215400.0
2008-10-23 14:40:00,9.97,9.98,9.88,9.93,146400.0,7.8434,7.8513,7.7726,7.8119,146400.0
2008-10-23 14:45:00,9.94,9.99,9.84,9.84,132400.0,7.8198,7.8591,7.7411,7.7411,132400.0
2008-10-23 14:50:00,9.85,9.88,9.8,9.81,69200.0,7.749,7.7726,7.7097,7.7175,69200.0
2008-10-23 14:55:00,9.82,9.84,9.76,9.84,201200.0,7.7254,7.7411,7.6782,7.7411,201200.0
2008-10-23 15:00:00,9.84,9.94,9.79,9.9,142400.0,7.7411,7.8198,7.7018,7.7883,142400.0
2008-10-23 15:05:00,9.9,10.0,9.88,10.0,186200.0,7.7883,7.867,7.7726,7.867,186200.0
2008-10-23 15:10:00,10.02,10.09,10.02,10.06,312200.0,7.8827,7.9378,7.8827,7.9142,312200.0
2008-10-23 15:15:00,10.05,10.06,9.95,9.95,211800.0,7.9063,7.9142,7.8277,7.8277,211800.0
2008-10-23 15:20:00,9.96,10.1,9.94,10.06,169800.0,7.8355,7.9457,7.8198,7.9142,169800.0
2008-10-23 15:25:00,10.06,10.06,10.0,10.04,218400.0,7.9142,7.9142,7.867,7.8985,218400.0
2008-10-23 15:30:00,10.04,10.04,9.9,9.95,159400.0,7.8985,7.8985,7.7883,7.8277,159400.0
2008-10-23 15:35:00,9.96,10.02,9.94,9.94,163600.0,7.8355,7.8827,7.8198,7.8198,163600.0
2008-10-23 15:40:00,9.93,10.06,9.92,10.06,387200.0,7.8119,7.9142,7.8041,7.9142,387200.0
2008-10-23 15:45:00,10.06,10.19,10.06,10.15,850800.0,7.9142,8.0165,7.9142,7.985,850800.0
2008-10-23 15:50:00,10.17,10.19,10.09,10.09,179400.0,8.0007,8.0165,7.9378,7.9378,179400.0
2008-10-23 15:55:00,10.11,10.21,10.09,10.19,126800.0,7.9535,8.0322,7.9378,8.0165,126800.0
2008-10-23 16:00:00,10.19,10.19,10.19,10.19,0.0,8.0165,8.0165,8.0165,8.0165,0.0
2008-10-23 16:05:00,10.19,10.19,10.19,10.19,0.0,8.0165,8.0165,8.0165,8.0165,0.0
2008-10-23 16:10:00,10.19,10.19,10.19,10.19,0.0,8.0165,8.0165,8.0165,8.0165,0.0
2008-10-24 09:30:00,9.44,9.63,9.4,9.47,135000.0,7.4265,7.5759,7.395,7.4501,135000.0
2008-10-24 09:35:00,9.47,9.7,9.47,9.69,367600.0,7.4501,7.631,7.4501,7.6231,367600.0
2008-10-24 09:40:00,9.69,9.74,9.67,9.7,252400.0,7.6231,7.6625,7.6074,7.631,252400.0
2008-10-24 09:45:00,9.7,9.79,9.68,9.79,366800.0,7.631,7.7018,7.6153,7.7018,366800.0
2008-10-24 09:50:00,9.8,9.88,9.77,9.87,262600.0,7.7097,7.7726,7.6861,7.7647,262600.0
2008-10-24 09:55:00,9.88,9.92,9.83,9.86,236600.0,7.7726,7.8041,7.7333,7.7569,236600.0
2008-10-24 10:00:00,9.87,9.94,9.83,9.86,268800.0,7.7647,7.8198,7.7333,7.7569,268800.0
2008-10-24 10:05:00,9.85,9.87,9.75,9.78,279800.0,7.749,7.7647,7.6703,7.6939,279800.0
2008-10-24 10:10:00,9.79,9.79,9.72,9.78,260600.0,7.7018,7.7018,7.6467,7.6939,260600.0
2008-10-24 10:15:00,9.78,9.83,9.73,9.82,193200.0,7.6939,7.7333,7.6546,7.7254,193200.0
2008-10-24 10:20:00,9.83,9.84,9.71,9.73,222800.0,7.7333,7.7411,7.6389,7.6546,222800.0
2008-10-24 10:25:00,9.72,9.78,9.68,9.77,172600.0,7.6467,7.6939,7.6153,7.6861,172600.0
2008-10-24 10:30:00,9.76,9.8,9.74,9.79,102000.0,7.6782,7.7097,7.6625,7.7018,102000.0
2008-10-24 10:35:00,9.78,9.83,9.77,9.79,130200.0,7.6939,7.7333,7.6861,7.7018,130200.0
2008-10-24 10:40:00,9.79,9.85,9.76,9.85,92200.0,7.7018,7.749,7.6782,7.749,92200.0
2008-10-24 10:45:00,9.85,9.86,9.83,9.84,273400.0,7.749,7.7569,7.7333,7.7411,273400.0
2008-10-24 10:50:00,9.85,9.91,9.85,9.9,89800.0,7.749,7.7962,7.749,7.7883,89800.0
2008-10-24 10:55:00,9.9,9.95,9.88,9.92,82600.0,7.7883,7.8277,7.7726,7.8041,82600.0
2008-10-24 11:00:00,9.92,9.95,9.92,9.93,88200.0,7.8041,7.8277,7.8041,7.8119,88200.0
2008-10-24 11:05:00,9.93,9.95,9.88,9.88,61800.0,7.8119,7.8277,7.7726,7.7726,61800.0
2008-10-24 11:10:00,9.88,9.88,9.82,9.83,130800.0,7.7726,7.7726,7.7254,7.7333,130800.0
2008-10-24 11:15:00,9.83,9.87,9.83,9.87,73400.0,7.7333,7.7647,7.7333,7.7647,73400.0
2008-10-24 11:20:00,9.87,10.01,9.87,9.99,384000.0,7.7647,7.8749,7.7647,7.8591,384000.0
2008-10-24 11:25:00,9.99,10.01,9.97,9.97,324000.0,7.8591,7.8749,7.8434,7.8434,324000.0
2008-10-24 11:30:00,9.99,10.02,9.97,9.97,314200.0,7.8591,7.8827,7.8434,7.8434,314200.0
2008-10-24 11:35:00,9.97,10.15,9.97,10.15,437400.0,7.8434,7.985,7.8434,7.985,437400.0
2008-10-24 11:40:00,10.15,10.15,10.06,10.08,56400.0,7.985,7.985,7.9142,7.9299,56400.0
2008-10-24 11:45:00,10.09,10.11,10.05,10.08,236800.0,7.9378,7.9535,7.9063,7.9299,236800.0
2008-10-24 11:50:00,10.08,10.08,9.99,10.01,242200.0,7.9299,7.9299,7.8591,7.8749,242200.0
2008-10-24 11:55:00,10.01,10.05,10.01,10.03,67800.0,7.8749,7.9063,7.8749,7.8906,67800.0
2008-10-24 12:00:00,10.03,10.03,9.97,10.02,237400.0,7.8906,7.8906,7.8434,7.8827,237400.0
2008-10-24 12:05:00,10.04,10.05,10.01,10.03,39800.0,7.8985,7.9063,7.8749,7.8906,39800.0
2008-10-24 12:10:00,10.03,10.06,10.01,10.04,40600.0,7.8906,7.9142,7.8749,7.8985,40600.0
2008-10-24 12:15:00,10.04,10.04,10.0,10.01,57200.0,7.8985,7.8985,7.867,7.8749,57200.0
2008-10-24 12:20:00,10.01,10.04,9.96,9.96,58600.0,7.8749,7.8985,7.8355,7.8355,58600.0
2008-10-24 12:25:00,9.95,9.98,9.93,9.93,82000.0,7.8277,7.8513,7.8119,7.8119,82000.0
2008-10-24 12:30:00,9.94,9.94,9.9,9.9,100800.0,7.8198,7.8198,7.7883,7.7883,100800.0
2008-10-24 12:35:00,9.9,9.93,9.9,9.92,40000.0,7.7883,7.8119,7.7883,7.8041,40000.0
2008-10-24 12:40:00,9.92,9.92,9.87,9.87,69200.0,7.8041,7.8041,7.7647,7.7647,69200.0
2008-10-24 12:45:00,9.87,9.87,9.84,9.87,54400.0,7.7647,7.7647,7.7411,7.7647,54400.0
2008-10-24 12:50:00,9.87,9.92,9.87,9.9,92200.0,7.7647,7.8041,7.7647,7.7883,92200.0
2008-10-24 12:55:00,9.91,9.97,9.91,9.93,143000.0,7.7962,7.8434,7.7962,7.8119,143000.0
2008-10-24 13:00:00,9.94,9.96,9.93,9.95,50200.0,7.8198,7.8355,7.8119,7.8277,50200.0
2008-10-24 13:05:00,9.95,9.96,9.94,9.94,34800.0,7.8277,7.8355,7.8198,7.8198,34800.0
2008-10-24 13:10:00,9.95,9.96,9.92,9.94,44400.0,7.8277,7.8355,7.8041,7.8198,44400.0
2008-10-24 13:15:00,9.94,10.0,9.93,9.99,60400.0,7.8198,7.867,7.8119,7.8591,60400.0
2008-10-24 13:20:00,9.99,10.01,9.97,9.98,134000.0,7.8591,7.8749,7.8434,7.8513,134000.0
2008-10-24 13:25:00,9.97,9.98,9.93,9.93,31600.0,7.8434,7.8513,7.8119,7.8119,31600.0
2008-10-24 13:30:00,9.93,9.93,9.87,9.88,35600.0,7.8119,7.8119,7.7647,7.7726,35600.0
2008-10-24 13:35:00,9.87,9.9,9.86,9.86,30400.0,7.7647,7.7883,7.7569,7.7569,30400.0
2008-10-24 13:40:00,9.86,9.88,9.86,9.86,21400.0,7.7569,7.7726,7.7569,7.7569,21400.0
2008-10-24 13:45:00,9.87,9.87,9.8,9.8,47800.0,7.7647,7.7647,7.7097,7.7097,47800.0
2008-10-24 13:50:00,9.8,9.85,9.79,9.81,300000.0,7.7097,7.749,7.7018,7.7175,300000.0
2008-10-24 13:55:00,9.81,9.87,9.79,9.79,112800.0,7.7175,7.7647,7.7018,7.7018,112800.0
2008-10-24 14:00:00,9.79,9.82,9.77,9.77,61200.0,7.7018,7.7254,7.6861,7.6861,61200.0
2008-10-24 14:05:00,9.78,9.8,9.76,9.79,40000.0,7.6939,7.7097,7.6782,7.7018,40000.0
2008-10-24 14:10:00,9.81,9.88,9.81,9.82,163200.0,7.7175,7.7726,7.7175,7.7254,163200.0
2008-10-24 14:15:00,9.82,9.9,9.81,9.9,58200.0,7.7254,7.7883,7.7175,7.7883,58200.0
2008-10-24 14:20:00,9.88,9.88,9.83,9.83,48800.0,7.7726,7.7726,7.7333,7.7333,48800.0
2008-10-24 14:25:00,9.83,9.85,9.8,9.83,51400.0,7.7333,7.749,7.7097,7.7333,51400.0
2008-10-24 14:30:00,9.85,9.96,9.85,9.95,41800.0,7.749,7.8355,7.749,7.8277,41800.0
2008-10-24 14:35:00,9.94,9.94,9.9,9.93,47400.0,7.8198,7.8198,7.7883,7.8119,47400.0
2008-10-24 14:40:00,9.93,9.98,9.88,9.9,68800.0,7.8119,7.8513,7.7726,7.7883,68800.0
2008-10-24 14:45:00,9.9,9.9,9.84,9.87,36000.0,7.7883,7.7883,7.7411,7.7647,36000.0
2008-10-24 14:50:00,9.88,9.92,9.86,9.9,60400.0,7.7726,7.8041,7.7569,7.7883,60400.0
2008-10-24 14:55:00,9.9,10.01,9.9,9.99,215800.0,7.7883,7.8749,7.7883,7.8591,215800.0
2008-10-24 15:00:00,9.99,10.08,9.97,9.97,276200.0,7.8591,7.9299,7.8434,7.8434,276200.0
2008-10-24 15:05:00,9.97,9.99,9.93,9.96,132000.0,7.8434,7.8591,7.8119,7.8355,132000.0
2008-10-24 15:10:00,9.97,10.03,9.91,9.92,168400.0,7.8434,7.8906,7.7962,7.8041,168400.0
2008-10-24 15:15:00,9.91,9.97,9.88,9.89,113200.0,7.7962,7.8434,7.7726,7.7805,113200.0
2008-10-24 15:20:00,9.88,10.0,9.87,10.0,168600.0,7.7726,7.867,7.7647,7.867,168600.0
2008-10-24 15:25:00,10.0,10.0,9.94,9.99,137200.0,7.867,7.867,7.8198,7.8591,137200.0
2008-10-24 15:30:00,9.99,9.99,9.9,9.92,59800.0,7.8591,7.8591,7.7883,7.8041,59800.0
2008-10-24 15:35:00,9.93,9.94,9.85,9.88,90200.0,7.8119,7.8198,7.749,7.7726,90200.0
2008-10-24 15:40:00,9.88,9.97,9.88,9.95,136600.0,7.7726,7.8434,7.7726,7.8277,136600.0
2008-10-24 15:45:00,9.94,9.99,9.93,9.99,221800.0,7.8198,7.8591,7.8119,7.8591,221800.0
2008-10-24 15:50:00,9.98,9.99,9.96,9.97,349000.0,7.8513,7.8591,7.8355,7.8434,349000.0
2008-10-24 15:55:00,9.97,9.97,9.88,9.88,73200.0,7.8434,7.8434,7.7726,7.7726,73200.0
2008-10-24 16:00:00,9.88,9.88,9.88,9.88,400.0,7.7726,7.7726,7.7726,7.7726,400.0
2008-10-24 16:05:00,9.88,9.88,9.88,9.88,0.0,7.7726,7.7726,7.7726,7.7726,0.0
2008-10-24 16:10:00,9.88,9.88,9.88,9.88,0.0,7.7726,7.7726,7.7726,7.7726,0.0
2008-10-27 09:30:00,9.58,9.95,9.58,9.73,243800.0,7.5366,7.8277,7.5366,7.6546,243800.0
2008-10-27 09:35:00,9.72,9.88,9.68,9.88,52000.0,7.6467,7.7726,7.6153,7.7726,52000.0
2008-10-27 09:40:00,9.88,10.03,9.86,10.03,326200.0,7.7726,7.8906,7.7569,7.8906,326200.0
2008-10-27 09:45:00,10.04,10.04,9.9,9.92,192400.0,7.8985,7.8985,7.7883,7.8041,192400.0
2008-10-27 09:50:00,9.92,10.12,9.92,10.12,675000.0,7.8041,7.9614,7.8041,7.9614,675000.0
2008-10-27 09:55:00,10.11,10.2,10.1,10.2,469400.0,7.9535,8.0243,7.9457,8.0243,469400.0
2008-10-27 10:00:00,10.2,10.34,10.18,10.31,738000.0,8.0243,8.1345,8.0086,8.1109,738000.0
2008-10-27 10:05:00,10.33,10.36,10.19,10.19,294200.0,8.1266,8.1502,8.0165,8.0165,294200.0
2008-10-27 10:10:00,10.18,10.18,10.11,10.11,106600.0,8.0086,8.0086,7.9535,7.9535,106600.0
2008-10-27 10:15:00,10.1,10.11,10.03,10.03,35600.0,7.9457,7.9535,7.8906,7.8906,35600.0
2008-10-27 10:20:00,10.03,10.06,10.01,10.04,140200.0,7.8906,7.9142,7.8749,7.8985,140200.0
2008-10-27 10:25:00,10.04,10.07,10.01,10.01,130400.0,7.8985,7.9221,7.8749,7.8749,130400.0
2008-10-27 10:30:00,10.01,10.03,9.96,9.96,22600.0,7.8749,7.8906,7.8355,7.8355,22600.0
2008-10-27 10:35:00,9.96,9.97,9.95,9.96,27400.0,7.8355,7.8434,7.8277,7.8355,27400.0
2008-10-27 10:40:00,9.97,9.97,9.92,9.95,57800.0,7.8434,7.8434,7.8041,7.8277,57800.0
2008-10-27 10:45:00,9.94,10.01,9.94,10.01,89600.0,7.8198,7.8749,7.8198,7.8749,89600.0
2008-10-27 10:50:00,10.01,10.05,10.01,10.01,16800.0,7.8749,7.9063,7.8749,7.8749,16800.0
2008-10-27 10:55:00,10.01,10.06,10.01,10.06,8400.0,7.8749,7.9142,7.8749,7.9142,8400.0
2008-10-27 11:00:00,10.08,10.09,10.03,10.03,73200.0,7.9299,7.9378,7.8906,7.8906,73200.0
2008-10-27 11:05:00,10.04,10.09,10.02,10.09,9600.0,7.8985,7.9378,7.8827,7.9378,9600.0
2008-10-27 11:10:00,10.08,10.17,10.07,10.17,69600.0,7.9299,8.0007,7.9221,8.0007,69600.0
2008-10-27 11:15:00,10.17,10.18,10.06,10.06,62400.0,8.0007,8.0086,7.9142,7.9142,62400.0
2008-10-27 11:20:00,10.06,10.13,10.06,10.09,726200.0,7.9142,7.9693,7.9142,7.9378,726200.0
2008-10-27 11:25:00,10.09,10.1,10.06,10.09,101200.0,7.9378,7.9457,7.9142,7.9378,101200.0
2008-10-27 11:30:00,10.09,10.09,10.03,10.05,320800.0,7.9378,7.9378,7.8906,7.9063,320800.0
2008-10-27 11:35:00,10.04,10.08,10.03,10.07,18800.0,7.8985,7.9299,7.8906,7.9221,18800.0
2008-10-27 11:40:00,10.06,10.09,10.03,10.08,168000.0,7.9142,7.9378,7.8906,7.9299,168000.0
2008-10-27 11:45:00,10.09,10.13,10.07,10.07,69800.0,7.9378,7.9693,7.9221,7.9221,69800.0
2008-10-27 11:50:00,10.07,10.1,10.05,10.08,30800.0,7.9221,7.9457,7.9063,7.9299,30800.0
2008-10-27 11:55:00,10.08,10.1,10.03,10.05,26800.0,7.9299,7.9457,7.8906,7.9063,26800.0
2008-10-27 12:00:00,10.06,10.12,10.06,10.09,38600.0,7.9142,7.9614,7.9142,7.9378,38600.0
2008-10-27 12:05:00,10.09,10.14,10.07,10.14,108600.0,7.9378,7.9771,7.9221,7.9771,108600.0
2008-10-27 12:10:00,10.15,10.16,10.12,10.13,25400.0,7.985,7.9929,7.9614,7.9693,25400.0
2008-10-27 12:15:00,10.1,10.1,10.05,10.05,15600.0,7.9457,7.9457,7.9063,7.9063,15600.0
2008-10-27 12:20:00,10.05,10.05,10.03,10.03,7800.0,7.9063,7.9063,7.8906,7.8906,7800.0
2008-10-27 12:25:00,10.04,10.08,10.01,10.01,12600.0,7.8985,7.9299,7.8749,7.8749,12600.0
2008-10-27 12:30:00,10.01,10.06,9.99,10.06,12000.0,7.8749,7.9142,7.8591,7.9142,12000.0
2008-10-27 12:35:00,10.04,10.06,10.04,10.06,5400.0,7.8985,7.9142,7.8985,7.9142,5400.0
2008-10-27 12:40:00,10.06,10.1,10.04,10.06,10400.0,7.9142,7.9457,7.8985,7.9142,10400.0
2008-10-27 12:45:00,10.04,10.06,10.02,10.05,18800.0,7.8985,7.9142,7.8827,7.9063,18800.0
2008-10-27 12:50:00,10.05,10.12,10.05,10.11,23800.0,7.9063,7.9614,7.9063,7.9535,23800.0
2008-10-27 12:55:00,10.11,10.13,10.09,10.13,6000.0,7.9535,7.9693,7.9378,7.9693,6000.0
2008-10-27 13:00:00,10.13,10.13,10.09,10.1,15600.0,7.9693,7.9693,7.9378,7.9457,15600.0
2008-10-27 13:05:00,10.1,10.11,10.06,10.06,29200.0,7.9457,7.9535,7.9142,7.9142,29200.0
2008-10-27 13:10:00,10.08,10.08,10.05,10.06,31200.0,7.9299,7.9299,7.9063,7.9142,31200.0
2008-10-27 13:15:00,10.05,10.08,10.05,10.08,10600.0,7.9063,7.9299,7.9063,7.9299,10600.0
2008-10-27 13:20:00,10.09,10.09,10.07,10.09,11400.0,7.9378,7.9378,7.9221,7.9378,11400.0
2008-10-27 13:25:00,10.1,10.1,10.08,10.1,9400.0,7.9457,7.9457,7.9299,7.9457,9400.0
2008-10-27 13:30:00,10.1,10.11,10.09,10.11,15200.0,7.9457,7.9535,7.9378,7.9535,15200.0
2008-10-27 13:35:00,10.09,10.09,10.06,10.06,15600.0,7.9378,7.9378,7.9142,7.9142,15600.0
2008-10-27 13:40:00,10.06,10.13,10.06,10.13,19200.0,7.9142,7.9693,7.9142,7.9693,19200.0
2008-10-27 13:45:00,10.12,10.13,10.1,10.12,14400.0,7.9614,7.9693,7.9457,7.9614,14400.0
2008-10-27 13:50:00,10.11,10.11,10.08,10.08,10200.0,7.9535,7.9535,7.9299,7.9299,10200.0
2008-10-27 13:55:00,10.08,10.08,10.05,10.06,7000.0,7.9299,7.9299,7.9063,7.9142,7000.0
2008-10-27 14:00:00,10.06,10.06,10.03,10.03,54600.0,7.9142,7.9142,7.8906,7.8906,54600.0
2008-10-27 14:05:00,10.03,10.05,10.02,10.05,12400.0,7.8906,7.9063,7.8827,7.9063,12400.0
2008-10-27 14:10:00,10.06,10.06,10.01,10.01,10400.0,7.9142,7.9142,7.8749,7.8749,10400.0
2008-10-27 14:15:00,10.01,10.02,9.97,9.97,13600.0,7.8749,7.8827,7.8434,7.8434,13600.0
2008-10-27 14:20:00,9.98,9.99,9.95,9.97,27200.0,7.8513,7.8591,7.8277,7.8434,27200.0
2008-10-27 14:25:00,9.97,9.99,9.92,9.92,65600.0,7.8434,7.8591,7.8041,7.8041,65600.0
2008-10-27 14:30:00,9.93,9.95,9.9,9.9,41600.0,7.8119,7.8277,7.7883,7.7883,41600.0
2008-10-27 14:35:00,9.9,9.94,9.9,9.93,26200.0,7.7883,7.8198,7.7883,7.8119,26200.0
2008-10-27 14:40:00,9.9,9.97,9.9,9.95,31400.0,7.7883,7.8434,7.7883,7.8277,31400.0
2008-10-27 14:45:00,9.95,9.97,9.93,9.93,31400.0,7.8277,7.8434,7.8119,7.8119,31400.0
2008-10-27 14:50:00,9.92,9.92,9.86,9.88,56600.0,7.8041,7.8041,7.7569,7.7726,56600.0
2008-10-27 14:55:00,9.88,9.89,9.85,9.85,36600.0,7.7726,7.7805,7.749,7.749,36600.0
2008-10-27 15:00:00,9.85,9.87,9.84,9.86,205600.0,7.749,7.7647,7.7411,7.7569,205600.0
2008-10-27 15:05:00,9.86,9.89,9.85,9.87,29600.0,7.7569,7.7805,7.749,7.7647,29600.0
2008-10-27 15:10:00,9.88,9.92,9.88,9.92,24400.0,7.7726,7.8041,7.7726,7.8041,24400.0
2008-10-27 15:15:00,9.93,9.95,9.88,9.88,27200.0,7.8119,7.8277,7.7726,7.7726,27200.0
2008-10-27 15:20:00,9.89,9.91,9.87,9.87,21400.0,7.7805,7.7962,7.7647,7.7647,21400.0
2008-10-27 15:25:00,9.85,9.88,9.85,9.87,39800.0,7.749,7.7726,7.749,7.7647,39800.0
2008-10-27 15:30:00,9.9,9.95,9.88,9.9,49600.0,7.7883,7.8277,7.7726,7.7883,49600.0
2008-10-27 15:35:00,9.92,9.93,9.85,9.9,44400.0,7.8041,7.8119,7.749,7.7883,44400.0
2008-10-27 15:40:00,9.9,9.9,9.85,9.86,161400.0,7.7883,7.7883,7.749,7.7569,161400.0
2008-10-27 15:45:00,9.85,9.85,9.81,9.85,72400.0,7.749,7.749,7.7175,7.749,72400.0
2008-10-27 15:50:00,9.86,9.86,9.72,9.74,628200.0,7.7569,7.7569,7.6467,7.6625,628200.0
2008-10-27 15:55:00,9.73,9.73,9.64,9.67,210600.0,7.6546,7.6546,7.5838,7.6074,210600.0
2008-10-27 16:00:00,9.74,9.74,9.74,9.74,6800.0,7.6625,7.6625,7.6625,7.6625,6800.0
2008-10-27 16:05:00,9.74,9.74,9.74,9.74,0.0,7.6625,7.6625,7.6625,7.6625,0.0
2008-10-27 16:10:00,9.74,9.74,9.74,9.74,0.0,7.6625,7.6625,7.6625,7.6625,0.0
2008-10-28 09:30:00,9.77,10.05,9.77,10.03,206400.0,7.6861,7.9063,7.6861,7.8906,206400.0
2008-10-28 09:35:00,10.04,10.04,9.94,9.99,434400.0,7.8985,7.8985,7.8198,7.8591,434400.0
2008-10-28 09:40:00,9.99,9.99,9.95,9.95,34200.0,7.8591,7.8591,7.8277,7.8277,34200.0
2008-10-28 09:45:00,9.96,10.05,9.96,10.05,65800.0,7.8355,7.9063,7.8355,7.9063,65800.0
2008-10-28 09:50:00,10.03,10.09,10.01,10.09,452600.0,7.8906,7.9378,7.8749,7.9378,452600.0
2008-10-28 09:55:00,10.09,10.13,10.06,10.06,281800.0,7.9378,7.9693,7.9142,7.9142,281800.0
2008-10-28 10:00:00,10.05,10.05,9.87,9.88,282000.0,7.9063,7.9063,7.7647,7.7726,282000.0
2008-10-28 10:05:00,9.89,9.93,9.88,9.91,397800.0,7.7805,7.8119,7.7726,7.7962,397800.0
2008-10-28 10:10:00,9.93,9.96,9.91,9.94,25000.0,7.8119,7.8355,7.7962,7.8198,25000.0
2008-10-28 10:15:00,9.94,9.94,9.81,9.81,49400.0,7.8198,7.8198,7.7175,7.7175,49400.0
2008-10-28 10:20:00,9.81,9.83,9.81,9.81,13600.0,7.7175,7.7333,7.7175,7.7175,13600.0
2008-10-28 10:25:00,9.81,9.88,9.81,9.84,40400.0,7.7175,7.7726,7.7175,7.7411,40400.0
2008-10-28 10:30:00,9.83,9.86,9.82,9.83,21800.0,7.7333,7.7569,7.7254,7.7333,21800.0
2008-10-28 10:35:00,9.84,9.85,9.75,9.75,48000.0,7.7411,7.749,7.6703,7.6703,48000.0
2008-10-28 10:40:00,9.74,9.74,9.69,9.73,48600.0,7.6625,7.6625,7.6231,7.6546,48600.0
2008-10-28 10:45:00,9.72,9.79,9.72,9.77,184200.0,7.6467,7.7018,7.6467,7.6861,184200.0
2008-10-28 10:50:00,9.77,9.78,9.63,9.63,341200.0,7.6861,7.6939,7.5759,7.5759,341200.0
2008-10-28 10:55:00,9.63,9.63,9.56,9.58,264200.0,7.5759,7.5759,7.5209,7.5366,264200.0
2008-10-28 11:00:00,9.58,9.7,9.58,9.67,96000.0,7.5366,7.631,7.5366,7.6074,96000.0
2008-10-28 11:05:00,9.68,9.7,9.61,9.62,86400.0,7.6153,7.631,7.5602,7.5681,86400.0
2008-10-28 11:10:00,9.62,9.71,9.61,9.7,135800.0,7.5681,7.6389,7.5602,7.631,135800.0
2008-10-28 11:15:00,9.71,9.72,9.69,9.69,68400.0,7.6389,7.6467,7.6231,7.6231,68400.0
2008-10-28 11:20:00,9.69,9.69,9.65,9.65,23600.0,7.6231,7.6231,7.5917,7.5917,23600.0
2008-10-28 11:25:00,9.67,9.69,9.66,9.69,107400.0,7.6074,7.6231,7.5995,7.6231,107400.0
2008-10-28 11:30:00,9.68,9.72,9.68,9.72,143000.0,7.6153,7.6467,7.6153,7.6467,143000.0
2008-10-28 11:35:00,9.73,9.75,9.72,9.74,42400.0,7.6546,7.6703,7.6467,7.6625,42400.0
2008-10-28 11:40:00,9.74,9.79,9.72,9.78,65800.0,7.6625,7.7018,7.6467,7.6939,65800.0
2008-10-28 11:45:00,9.77,9.79,9.77,9.77,83400.0,7.6861,7.7018,7.6861,7.6861,83400.0
2008-10-28 11:50:00,9.76,9.78,9.73,9.75,43000.0,7.6782,7.6939,7.6546,7.6703,43000.0
2008-10-28 11:55:00,9.75,9.78,9.75,9.76,46400.0,7.6703,7.6939,7.6703,7.6782,46400.0
2008-10-28 12:00:00,9.77,9.77,9.74,9.74,34600.0,7.6861,7.6861,7.6625,7.6625,34600.0
2008-10-28 12:05:00,9.73,9.78,9.72,9.78,33600.0,7.6546,7.6939,7.6467,7.6939,33600.0
2008-10-28 12:10:00,9.78,9.8,9.78,9.8,28800.0,7.6939,7.7097,7.6939,7.7097,28800.0
2008-10-28 12:15:00,9.79,9.81,9.79,9.81,12400.0,7.7018,7.7175,7.7018,7.7175,12400.0
2008-10-28 12:20:00,9.81,9.81,9.77,9.78,35400.0,7.7175,7.7175,7.6861,7.6939,35400.0
2008-10-28 12:25:00,9.77,9.78,9.77,9.78,11200.0,7.6861,7.6939,7.6861,7.6939,11200.0
2008-10-28 12:30:00,9.78,9.83,9.77,9.81,67200.0,7.6939,7.7333,7.6861,7.7175,67200.0
2008-10-28 12:35:00,9.81,9.84,9.8,9.81,49800.0,7.7175,7.7411,7.7097,7.7175,49800.0
2008-10-28 12:40:00,9.79,9.84,9.79,9.83,28200.0,7.7018,7.7411,7.7018,7.7333,28200.0
2008-10-28 12:45:00,9.84,9.85,9.83,9.85,30000.0,7.7411,7.749,7.7333,7.749,30000.0
2008-10-28 12:50:00,9.86,9.88,9.86,9.86,134200.0,7.7569,7.7726,7.7569,7.7569,134200.0
2008-10-28 12:55:00,9.85,9.88,9.85,9.87,20600.0,7.749,7.7726,7.749,7.7647,20600.0
2008-10-28 13:00:00,9.86,9.87,9.86,9.87,20800.0,7.7569,7.7647,7.7569,7.7647,20800.0
2008-10-28 13:05:00,9.88,9.95,9.87,9.94,47200.0,7.7726,7.8277,7.7647,7.8198,47200.0
2008-10-28 13:10:00,9.94,9.97,9.94,9.97,21800.0,7.8198,7.8434,7.8198,7.8434,21800.0
2008-10-28 13:15:00,9.96,9.97,9.95,9.95,121400.0,7.8355,7.8434,7.8277,7.8277,121400.0
2008-10-28 13:20:00,9.95,9.97,9.95,9.96,139800.0,7.8277,7.8434,7.8277,7.8355,139800.0
2008-10-28 13:25:00,9.96,9.96,9.92,9.93,46000.0,7.8355,7.8355,7.8041,7.8119,46000.0
2008-10-28 13:30:00,9.92,9.93,9.92,9.93,10400.0,7.8041,7.8119,7.8041,7.8119,10400.0
2008-10-28 13:35:00,9.93,9.93,9.91,9.91,6400.0,7.8119,7.8119,7.7962,7.7962,6400.0
2008-10-28 13:40:00,9.92,9.93,9.92,9.92,6600.0,7.8041,7.8119,7.8041,7.8041,6600.0
2008-10-28 13:45:00,9.92,9.92,9.92,9.92,5600.0,7.8041,7.8041,7.8041,7.8041,5600.0
2008-10-28 13:50:00,9.9,9.9,9.88,9.9,6200.0,7.7883,7.7883,7.7726,7.7883,6200.0
2008-10-28 13:55:00,9.89,9.89,9.85,9.88,15800.0,7.7805,7.7805,7.749,7.7726,15800.0
2008-10-28 14:00:00,9.87,9.89,9.87,9.88,15200.0,7.7647,7.7805,7.7647,7.7726,15200.0
2008-10-28 14:05:00,9.89,9.9,9.89,9.9,18800.0,7.7805,7.7883,7.7805,7.7883,18800.0
2008-10-28 14:10:00,9.9,9.98,9.9,9.97,24000.0,7.7883,7.8513,7.7883,7.8434,24000.0
2008-10-28 14:15:00,9.99,9.99,9.96,9.97,74600.0,7.8591,7.8591,7.8355,7.8434,74600.0
2008-10-28 14:20:00,9.97,10.03,9.97,10.03,133400.0,7.8434,7.8906,7.8434,7.8906,133400.0
2008-10-28 14:25:00,10.02,10.05,10.0,10.05,65800.0,7.8827,7.9063,7.867,7.9063,65800.0
2008-10-28 14:30:00,10.05,10.1,10.05,10.1,39000.0,7.9063,7.9457,7.9063,7.9457,39000.0
2008-10-28 14:35:00,10.1,10.11,10.07,10.07,66000.0,7.9457,7.9535,7.9221,7.9221,66000.0
2008-10-28 14:40:00,10.09,10.19,10.07,10.19,350400.0,7.9378,8.0165,7.9221,8.0165,350400.0
2008-10-28 14:45:00,10.19,10.22,10.15,10.19,91200.0,8.0165,8.0401,7.985,8.0165,91200.0
2008-10-28 14:50:00,10.19,10.35,10.18,10.35,1095800.0,8.0165,8.1423,8.0086,8.1423,1095800.0
2008-10-28 14:55:00,10.35,10.4,10.3,10.31,272600.0,8.1423,8.1817,8.103,8.1109,272600.0
2008-10-28 15:00:00,10.31,10.38,10.3,10.36,765400.0,8.1109,8.166,8.103,8.1502,765400.0
2008-10-28 15:05:00,10.35,10.36,10.26,10.26,64400.0,8.1423,8.1502,8.0715,8.0715,64400.0
2008-10-28 15:10:00,10.26,10.34,10.26,10.33,63400.0,8.0715,8.1345,8.0715,8.1266,63400.0
2008-10-28 15:15:00,10.34,10.4,10.3,10.4,178600.0,8.1345,8.1817,8.103,8.1817,178600.0
2008-10-28 15:20:00,10.4,10.53,10.4,10.52,127600.0,8.1817,8.284,8.1817,8.2761,127600.0
2008-10-28 15:25:00,10.52,10.59,10.51,10.59,404800.0,8.2761,8.3312,8.2682,8.3312,404800.0
2008-10-28 15:30:00,10.56,10.56,10.33,10.53,106200.0,8.3076,8.3076,8.1266,8.284,106200.0
2008-10-28 15:35:00,10.54,10.6,10.51,10.54,84400.0,8.2918,8.339,8.2682,8.2918,84400.0
2008-10-28 15:40:00,10.54,10.59,10.52,10.58,129600.0,8.2918,8.3312,8.2761,8.3233,129600.0
2008-10-28 15:45:00,10.56,10.65,10.54,10.65,523000.0,8.3076,8.3784,8.2918,8.3784,523000.0
2008-10-28 15:50:00,10.65,10.7,10.65,10.65,609200.0,8.3784,8.4177,8.3784,8.3784,609200.0
2008-10-28 15:55:00,10.65,10.78,10.65,10.77,1286200.0,8.3784,8.4806,8.3784,8.4728,1286200.0
2008-10-28 16:00:00,10.76,10.78,10.62,10.78,15000.0,8.4649,8.4806,8.3548,8.4806,15000.0
2008-10-28 16:05:00,10.59,10.59,10.59,10.59,50200.0,8.3312,8.3312,8.3312,8.3312,50200.0
2008-10-28 16:10:00,10.59,10.59,10.59,10.59,0.0,8.3312,8.3312,8.3312,8.3312,0.0
2008-10-29 09:30:00,10.77,10.77,10.56,10.65,33000.0,8.4728,8.4728,8.3076,8.3784,33000.0
2008-10-29 09:35:00,10.64,10.64,10.47,10.53,131000.0,8.3705,8.3705,8.2368,8.284,131000.0
2008-10-29 09:40:00,10.53,10.61,10.53,10.6,47000.0,8.284,8.3469,8.284,8.339,47000.0
2008-10-29 09:45:00,10.61,10.61,10.54,10.55,36200.0,8.3469,8.3469,8.2918,8.2997,36200.0
2008-10-29 09:50:00,10.56,10.56,10.48,10.5,113000.0,8.3076,8.3076,8.2446,8.2604,113000.0
2008-10-29 09:55:00,10.5,10.57,10.5,10.55,267000.0,8.2604,8.3154,8.2604,8.2997,267000.0
2008-10-29 10:00:00,10.54,10.59,10.49,10.57,402800.0,8.2918,8.3312,8.2525,8.3154,402800.0
2008-10-29 10:05:00,10.58,10.73,10.58,10.73,723200.0,8.3233,8.4413,8.3233,8.4413,723200.0
2008-10-29 10:10:00,10.73,10.79,10.73,10.79,630400.0,8.4413,8.4885,8.4413,8.4885,630400.0
2008-10-29 10:15:00,10.79,10.84,10.79,10.81,72600.0,8.4885,8.5278,8.4885,8.5042,72600.0
2008-10-29 10:20:00,10.8,10.83,10.77,10.81,272200.0,8.4964,8.52,8.4728,8.5042,272200.0
2008-10-29 10:25:00,10.81,10.85,10.81,10.81,128400.0,8.5042,8.5357,8.5042,8.5042,128400.0
2008-10-29 10:30:00,10.79,10.8,10.77,10.8,464400.0,8.4885,8.4964,8.4728,8.4964,464400.0
2008-10-29 10:35:00,10.8,10.81,10.72,10.72,319000.0,8.4964,8.5042,8.4334,8.4334,319000.0
2008-10-29 10:40:00,10.72,10.74,10.7,10.72,93400.0,8.4334,8.4492,8.4177,8.4334,93400.0
2008-10-29 10:45:00,10.72,10.74,10.7,10.7,8000.0,8.4334,8.4492,8.4177,8.4177,8000.0
2008-10-29 10:50:00,10.7,10.72,10.65,10.65,20000.0,8.4177,8.4334,8.3784,8.3784,20000.0
2008-10-29 10:55:00,10.65,10.67,10.63,10.67,12800.0,8.3784,8.3941,8.3626,8.3941,12800.0
2008-10-29 11:00:00,10.66,10.72,10.66,10.72,3600.0,8.3862,8.4334,8.3862,8.4334,3600.0
2008-10-29 11:05:00,10.71,10.72,10.71,10.72,2000.0,8.4256,8.4334,8.4256,8.4334,2000.0
2008-10-29 11:10:00,10.71,10.71,10.68,10.69,10000.0,8.4256,8.4256,8.402,8.4098,10000.0
2008-10-29 11:15:00,10.71,10.72,10.68,10.72,11400.0,8.4256,8.4334,8.402,8.4334,11400.0
2008-10-29 11:20:00,10.76,10.76,10.74,10.76,8800.0,8.4649,8.4649,8.4492,8.4649,8800.0
2008-10-29 11:25:00,10.76,10.76,10.74,10.76,2200.0,8.4649,8.4649,8.4492,8.4649,2200.0
2008-10-29 11:30:00,10.76,10.79,10.74,10.77,11800.0,8.4649,8.4885,8.4492,8.4728,11800.0
2008-10-29 11:35:00,10.77,10.8,10.77,10.8,55200.0,8.4728,8.4964,8.4728,8.4964,55200.0
2008-10-29 11:40:00,10.81,10.81,10.78,10.78,9600.0,8.5042,8.5042,8.4806,8.4806,9600.0
2008-10-29 11:45:00,10.77,10.8,10.77,10.8,2600.0,8.4728,8.4964,8.4728,8.4964,2600.0
2008-10-29 11:50:00,10.81,10.83,10.8,10.83,39600.0,8.5042,8.52,8.4964,8.52,39600.0
2008-10-29 11:55:00,10.83,10.83,10.82,10.83,5000.0,8.52,8.52,8.5121,8.52,5000.0
2008-10-29 12:00:00,10.84,10.86,10.83,10.85,41000.0,8.5278,8.5436,8.52,8.5357,41000.0
2008-10-29 12:05:00,10.84,10.85,10.83,10.85,12000.0,8.5278,8.5357,8.52,8.5357,12000.0
2008-10-29 12:10:00,10.84,10.84,10.82,10.82,56600.0,8.5278,8.5278,8.5121,8.5121,56600.0
2008-10-29 12:15:00,10.83,10.83,10.8,10.81,48400.0,8.52,8.52,8.4964,8.5042,48400.0
2008-10-29 12:20:00,10.81,10.86,10.81,10.86,40200.0,8.5042,8.5436,8.5042,8.5436,40200.0
2008-10-29 12:25:00,10.86,10.88,10.86,10.88,7400.0,8.5436,8.5593,8.5436,8.5593,7400.0
2008-10-29 12:30:00,10.88,10.95,10.88,10.95,159000.0,8.5593,8.6144,8.5593,8.6144,159000.0
2008-10-29 12:35:00,10.94,10.99,10.94,10.96,144800.0,8.6065,8.6458,8.6065,8.6222,144800.0
2008-10-29 12:40:00,10.96,10.96,10.93,10.93,198200.0,8.6222,8.6222,8.5986,8.5986,198200.0
2008-10-29 12:45:00,10.93,10.95,10.92,10.95,34200.0,8.5986,8.6144,8.5908,8.6144,34200.0
2008-10-29 12:50:00,10.95,10.96,10.94,10.94,7000.0,8.6144,8.6222,8.6065,8.6065,7000.0
2008-10-29 12:55:00,10.93,10.95,10.93,10.94,336000.0,8.5986,8.6144,8.5986,8.6065,336000.0
2008-10-29 13:00:00,10.95,10.97,10.95,10.96,7000.0,8.6144,8.6301,8.6144,8.6222,7000.0
2008-10-29 13:05:00,10.97,10.97,10.95,10.96,19400.0,8.6301,8.6301,8.6144,8.6222,19400.0
2008-10-29 13:10:00,10.96,10.96,10.94,10.95,83400.0,8.6222,8.6222,8.6065,8.6144,83400.0
2008-10-29 13:15:00,10.96,10.97,10.95,10.97,17800.0,8.6222,8.6301,8.6144,8.6301,17800.0
2008-10-29 13:20:00,10.96,11.0,10.96,11.0,17400.0,8.6222,8.6537,8.6222,8.6537,17400.0
2008-10-29 13:25:00,11.0,11.02,11.0,11.01,3400.0,8.6537,8.6694,8.6537,8.6616,3400.0
2008-10-29 13:30:00,11.01,11.07,11.01,11.07,6000.0,8.6616,8.7088,8.6616,8.7088,6000.0
2008-10-29 13:35:00,11.08,11.13,11.08,11.12,18600.0,8.7166,8.756,8.7166,8.7481,18600.0
2008-10-29 13:40:00,11.11,11.12,11.08,11.08,23400.0,8.7402,8.7481,8.7166,8.7166,23400.0
2008-10-29 13:45:00,11.09,11.12,11.09,11.11,56800.0,8.7245,8.7481,8.7245,8.7402,56800.0
2008-10-29 13:50:00,11.1,11.12,11.1,11.12,216800.0,8.7324,8.7481,8.7324,8.7481,216800.0
2008-10-29 13:55:00,11.12,11.13,11.04,11.04,23600.0,8.7481,8.756,8.6852,8.6852,23600.0
2008-10-29 14:00:00,11.04,11.08,11.03,11.03,52200.0,8.6852,8.7166,8.6773,8.6773,52200.0
2008-10-29 14:05:00,11.02,11.02,10.96,10.98,27600.0,8.6694,8.6694,8.6222,8.638,27600.0
2008-10-29 14:10:00,10.97,11.08,10.97,11.08,154200.0,8.6301,8.7166,8.6301,8.7166,154200.0
2008-10-29 14:15:00,11.07,11.08,10.93,11.03,58000.0,8.7088,8.7166,8.5986,8.6773,58000.0
2008-10-29 14:20:00,11.02,11.1,10.9,10.95,244200.0,8.6694,8.7324,8.575,8.6144,244200.0
2008-10-29 14:25:00,10.95,10.95,10.88,10.9,764000.0,8.6144,8.6144,8.5593,8.575,764000.0
2008-10-29 14:30:00,10.91,10.91,10.75,10.79,212600.0,8.5829,8.5829,8.457,8.4885,212600.0
2008-10-29 14:35:00,10.79,10.96,10.79,10.96,42600.0,8.4885,8.6222,8.4885,8.6222,42600.0
2008-10-29 14:40:00,10.97,11.06,10.97,11.0,93400.0,8.6301,8.7009,8.6301,8.6537,93400.0
2008-10-29 14:45:00,11.0,11.1,10.99,11.1,137800.0,8.6537,8.7324,8.6458,8.7324,137800.0
2008-10-29 14:50:00,11.09,11.09,10.96,10.96,31400.0,8.7245,8.7245,8.6222,8.6222,31400.0
2008-10-29 14:55:00,10.96,11.11,10.96,11.08,88000.0,8.6222,8.7402,8.6222,8.7166,88000.0
2008-10-29 15:00:00,11.1,11.11,11.01,11.03,94200.0,8.7324,8.7402,8.6616,8.6773,94200.0
2008-10-29 15:05:00,11.02,11.11,11.01,11.05,187200.0,8.6694,8.7402,8.6616,8.693,187200.0
2008-10-29 15:10:00,11.04,11.18,11.03,11.18,543200.0,8.6852,8.7953,8.6773,8.7953,543200.0
2008-10-29 15:15:00,11.17,11.32,11.15,11.31,105800.0,8.7874,8.9054,8.7717,8.8976,105800.0
2008-10-29 15:20:00,11.34,11.47,11.34,11.45,771200.0,8.9212,9.0235,8.9212,9.0077,771200.0
2008-10-29 15:25:00,11.45,11.51,11.38,11.38,267200.0,9.0077,9.0549,8.9527,8.9527,267200.0
2008-10-29 15:30:00,11.38,11.43,11.23,11.23,259600.0,8.9527,8.992,8.8346,8.8346,259600.0
2008-10-29 15:35:00,11.24,11.28,11.19,11.22,471600.0,8.8425,8.874,8.8032,8.8268,471600.0
2008-10-29 15:40:00,11.22,11.37,11.22,11.35,1559400.0,8.8268,8.9448,8.8268,8.9291,1559400.0
2008-10-29 15:45:00,11.35,11.44,11.33,11.38,802200.0,8.9291,8.9999,8.9133,8.9527,802200.0
2008-10-29 15:50:00,11.38,11.4,11.1,11.12,346600.0,8.9527,8.9684,8.7324,8.7481,346600.0
2008-10-29 15:55:00,11.13,11.17,10.93,10.93,899400.0,8.756,8.7874,8.5986,8.5986,899400.0
2008-10-29 16:00:00,10.97,10.99,10.84,10.84,48400.0,8.6301,8.6458,8.5278,8.5278,48400.0
2008-10-29 16:05:00,10.84,10.84,10.84,10.84,33600.0,8.5278,8.5278,8.5278,8.5278,33600.0
2008-10-29 16:10:00,10.84,10.84,10.84,10.84,0.0,8.5278,8.5278,8.5278,8.5278,0.0
2008-10-30 09:30:00,11.09,11.51,11.09,11.5,327400.0,8.7245,9.0549,8.7245,9.0471,327400.0
2008-10-30 09:35:00,11.5,11.54,11.44,11.47,365800.0,9.0471,9.0785,8.9999,9.0235,365800.0
2008-10-30 09:40:00,11.45,11.5,11.4,11.47,185400.0,9.0077,9.0471,8.9684,9.0235,185400.0
2008-10-30 09:45:00,11.47,11.59,11.47,11.56,482800.0,9.0235,9.1179,9.0235,9.0943,482800.0
2008-10-30 09:50:00,11.56,11.56,11.46,11.5,368800.0,9.0943,9.0943,9.0156,9.0471,368800.0
2008-10-30 09:55:00,11.49,11.49,11.38,11.42,310200.0,9.0392,9.0392,8.9527,8.9841,310200.0
2008-10-30 10:00:00,11.43,11.5,11.41,11.47,782000.0,8.992,9.0471,8.9763,9.0235,782000.0
2008-10-30 10:05:00,11.46,11.48,11.4,11.4,25800.0,9.0156,9.0313,8.9684,8.9684,25800.0
2008-10-30 10:10:00,11.42,11.44,11.38,11.4,236200.0,8.9841,8.9999,8.9527,8.9684,236200.0
2008-10-30 10:15:00,11.4,11.4,11.22,11.22,1210600.0,8.9684,8.9684,8.8268,8.8268,1210600.0
2008-10-30 10:20:00,11.22,11.26,11.2,11.22,299000.0,8.8268,8.8582,8.811,8.8268,299000.0
2008-10-30 10:25:00,11.22,11.24,11.18,11.18,80200.0,8.8268,8.8425,8.7953,8.7953,80200.0
2008-10-30 10:30:00,11.18,11.21,11.14,11.2,235400.0,8.7953,8.8189,8.7638,8.811,235400.0
2008-10-30 10:35:00,11.2,11.2,11.15,11.15,73000.0,8.811,8.811,8.7717,8.7717,73000.0
2008-10-30 10:40:00,11.14,11.15,11.09,11.1,26200.0,8.7638,8.7717,8.7245,8.7324,26200.0
2008-10-30 10:45:00,11.1,11.11,11.09,11.09,15800.0,8.7324,8.7402,8.7245,8.7245,15800.0
2008-10-30 10:50:00,11.1,11.18,11.1,11.18,47000.0,8.7324,8.7953,8.7324,8.7953,47000.0
2008-10-30 10:55:00,11.19,11.22,11.18,11.18,26000.0,8.8032,8.8268,8.7953,8.7953,26000.0
2008-10-30 11:00:00,11.18,11.29,11.18,11.27,45400.0,8.7953,8.8818,8.7953,8.8661,45400.0
2008-10-30 11:05:00,11.26,11.26,11.2,11.21,19400.0,8.8582,8.8582,8.811,8.8189,19400.0
2008-10-30 11:10:00,11.21,11.23,11.2,11.23,33000.0,8.8189,8.8346,8.811,8.8346,33000.0
2008-10-30 11:15:00,11.24,11.26,11.15,11.16,49200.0,8.8425,8.8582,8.7717,8.7796,49200.0
2008-10-30 11:20:00,11.18,11.18,11.16,11.16,13600.0,8.7953,8.7953,8.7796,8.7796,13600.0
2008-10-30 11:25:00,11.15,11.16,11.13,11.13,15000.0,8.7717,8.7796,8.756,8.756,15000.0
2008-10-30 11:30:00,11.15,11.17,11.1,11.1,20200.0,8.7717,8.7874,8.7324,8.7324,20200.0
2008-10-30 11:35:00,11.1,11.11,11.05,11.11,10400.0,8.7324,8.7402,8.693,8.7402,10400.0
2008-10-30 11:40:00,11.1,11.12,11.09,11.12,11400.0,8.7324,8.7481,8.7245,8.7481,11400.0
2008-10-30 11:45:00,11.12,11.12,11.05,11.05,11000.0,8.7481,8.7481,8.693,8.693,11000.0
2008-10-30 11:50:00,11.06,11.06,10.98,10.99,15200.0,8.7009,8.7009,8.638,8.6458,15200.0
2008-10-30 11:55:00,10.99,11.03,10.99,11.03,16200.0,8.6458,8.6773,8.6458,8.6773,16200.0
2008-10-30 12:00:00,11.03,11.08,11.01,11.08,27200.0,8.6773,8.7166,8.6616,8.7166,27200.0
2008-10-30 12:05:00,11.09,11.1,11.04,11.05,13800.0,8.7245,8.7324,8.6852,8.693,13800.0
2008-10-30 12:10:00,11.05,11.05,10.99,11.04,17800.0,8.693,8.693,8.6458,8.6852,17800.0
2008-10-30 12:15:00,11.03,11.04,11.01,11.03,7800.0,8.6773,8.6852,8.6616,8.6773,7800.0
2008-10-30 12:20:00,11.04,11.04,11.03,11.04,6400.0,8.6852,8.6852,8.6773,8.6852,6400.0
2008-10-30 12:25:00,11.04,11.05,11.0,11.01,54200.0,8.6852,8.693,8.6537,8.6616,54200.0
2008-10-30 12:30:00,11.02,11.11,11.02,11.11,21000.0,8.6694,8.7402,8.6694,8.7402,21000.0
2008-10-30 12:35:00,11.11,11.11,11.09,11.09,19200.0,8.7402,8.7402,8.7245,8.7245,19200.0
2008-10-30 12:40:00,11.09,11.09,11.06,11.06,18000.0,8.7245,8.7245,8.7009,8.7009,18000.0
2008-10-30 12:45:00,11.06,11.06,11.03,11.05,12000.0,8.7009,8.7009,8.6773,8.693,12000.0
2008-10-30 12:50:00,11.05,11.05,11.03,11.04,7000.0,8.693,8.693,8.6773,8.6852,7000.0
2008-10-30 12:55:00,11.04,11.04,11.01,11.02,51400.0,8.6852,8.6852,8.6616,8.6694,51400.0
2008-10-30 13:00:00,11.01,11.03,11.0,11.03,35600.0,8.6616,8.6773,8.6537,8.6773,35600.0
2008-10-30 13:05:00,11.04,11.06,11.04,11.06,33600.0,8.6852,8.7009,8.6852,8.7009,33600.0
2008-10-30 13:10:00,11.09,11.1,11.07,11.1,29200.0,8.7245,8.7324,8.7088,8.7324,29200.0
2008-10-30 13:15:00,11.09,11.12,11.09,11.12,116800.0,8.7245,8.7481,8.7245,8.7481,116800.0
2008-10-30 13:20:00,11.12,11.12,11.09,11.09,28400.0,8.7481,8.7481,8.7245,8.7245,28400.0
2008-10-30 13:25:00,11.07,11.09,11.03,11.03,11800.0,8.7088,8.7245,8.6773,8.6773,11800.0
2008-10-30 13:30:00,11.03,11.04,11.02,11.03,18600.0,8.6773,8.6852,8.6694,8.6773,18600.0
2008-10-30 13:35:00,11.03,11.04,11.02,11.04,27800.0,8.6773,8.6852,8.6694,8.6852,27800.0
2008-10-30 13:40:00,11.04,11.05,10.96,10.96,118000.0,8.6852,8.693,8.6222,8.6222,118000.0
2008-10-30 13:45:00,10.96,10.97,10.96,10.97,5800.0,8.6222,8.6301,8.6222,8.6301,5800.0
2008-10-30 13:50:00,10.97,11.02,10.97,11.01,14200.0,8.6301,8.6694,8.6301,8.6616,14200.0
2008-10-30 13:55:00,11.01,11.06,11.01,11.05,22800.0,8.6616,8.7009,8.6616,8.693,22800.0
2008-10-30 14:00:00,11.04,11.06,11.04,11.06,20200.0,8.6852,8.7009,8.6852,8.7009,20200.0
2008-10-30 14:05:00,11.06,11.1,11.06,11.09,45000.0,8.7009,8.7324,8.7009,8.7245,45000.0
2008-10-30 14:10:00,11.09,11.1,11.06,11.06,13000.0,8.7245,8.7324,8.7009,8.7009,13000.0
2008-10-30 14:15:00,11.06,11.06,11.01,11.03,72600.0,8.7009,8.7009,8.6616,8.6773,72600.0
2008-10-30 14:20:00,11.04,11.1,11.02,11.1,41600.0,8.6852,8.7324,8.6694,8.7324,41600.0
2008-10-30 14:25:00,11.11,11.15,11.1,11.1,197800.0,8.7402,8.7717,8.7324,8.7324,197800.0
2008-10-30 14:30:00,11.07,11.11,11.06,11.1,105000.0,8.7088,8.7402,8.7009,8.7324,105000.0
2008-10-30 14:35:00,11.1,11.13,11.08,11.09,97200.0,8.7324,8.756,8.7166,8.7245,97200.0
2008-10-30 14:40:00,11.09,11.11,11.06,11.06,128200.0,8.7245,8.7402,8.7009,8.7009,128200.0
2008-10-30 14:45:00,11.06,11.13,11.03,11.13,133200.0,8.7009,8.756,8.6773,8.756,133200.0
2008-10-30 14:50:00,11.13,11.13,11.1,11.11,55400.0,8.756,8.756,8.7324,8.7402,55400.0
2008-10-30 14:55:00,11.11,11.11,11.06,11.1,168200.0,8.7402,8.7402,8.7009,8.7324,168200.0
2008-10-30 15:00:00,11.12,11.15,11.1,11.15,251400.0,8.7481,8.7717,8.7324,8.7717,251400.0
2008-10-30 15:05:00,11.13,11.22,11.13,11.21,494000.0,8.756,8.8268,8.756,8.8189,494000.0
2008-10-30 15:10:00,11.21,11.22,11.15,11.16,37800.0,8.8189,8.8268,8.7717,8.7796,37800.0
2008-10-30 15:15:00,11.15,11.16,11.09,11.11,344200.0,8.7717,8.7796,8.7245,8.7402,344200.0
2008-10-30 15:20:00,11.11,11.16,11.06,11.16,233800.0,8.7402,8.7796,8.7009,8.7796,233800.0
2008-10-30 15:25:00,11.16,11.19,11.13,11.16,42200.0,8.7796,8.8032,8.756,8.7796,42200.0
2008-10-30 15:30:00,11.17,11.18,11.1,11.1,310400.0,8.7874,8.7953,8.7324,8.7324,310400.0
2008-10-30 15:35:00,11.12,11.16,11.09,11.16,231200.0,8.7481,8.7796,8.7245,8.7796,231200.0
2008-10-30 15:40:00,11.19,11.19,11.07,11.1,81800.0,8.8032,8.8032,8.7088,8.7324,81800.0
2008-10-30 15:45:00,11.09,11.15,11.06,11.13,199400.0,8.7245,8.7717,8.7009,8.756,199400.0
2008-10-30 15:50:00,11.13,11.19,11.12,11.19,327400.0,8.756,8.8032,8.7481,8.8032,327400.0
2008-10-30 15:55:00,11.19,11.26,11.19,11.24,430000.0,8.8032,8.8582,8.8032,8.8425,430000.0
2008-10-30 16:00:00,11.24,11.24,11.24,11.24,0.0,8.8425,8.8425,8.8425,8.8425,0.0
2008-10-30 16:05:00,11.24,11.24,11.24,11.24,0.0,8.8425,8.8425,8.8425,8.8425,0.0
2008-10-30 16:10:00,11.24,11.24,11.23,11.23,12000.0,8.8425,8.8425,8.8346,8.8346,12000.0
2008-10-31 09:30:00,11.15,11.34,11.15,11.25,29200.0,8.7717,8.9212,8.7717,8.8504,29200.0
2008-10-31 09:35:00,11.23,11.24,11.2,11.23,166600.0,8.8346,8.8425,8.811,8.8346,166600.0
2008-10-31 09:40:00,11.22,11.24,11.15,11.15,149200.0,8.8268,8.8425,8.7717,8.7717,149200.0
2008-10-31 09:45:00,11.15,11.15,11.1,11.11,76400.0,8.7717,8.7717,8.7324,8.7402,76400.0
2008-10-31 09:50:00,11.12,11.22,11.12,11.21,21000.0,8.7481,8.8268,8.7481,8.8189,21000.0
2008-10-31 09:55:00,11.22,11.24,11.2,11.24,134800.0,8.8268,8.8425,8.811,8.8425,134800.0
2008-10-31 10:00:00,11.26,11.31,11.25,11.29,107000.0,8.8582,8.8976,8.8504,8.8818,107000.0
2008-10-31 10:05:00,11.29,11.3,11.22,11.27,39400.0,8.8818,8.8897,8.8268,8.8661,39400.0
2008-10-31 10:10:00,11.28,11.31,11.27,11.27,33400.0,8.874,8.8976,8.8661,8.8661,33400.0
2008-10-31 10:15:00,11.3,11.31,11.27,11.28,164600.0,8.8897,8.8976,8.8661,8.874,164600.0
2008-10-31 10:20:00,11.29,11.29,11.24,11.24,97600.0,8.8818,8.8818,8.8425,8.8425,97600.0
2008-10-31 10:25:00,11.24,11.26,11.22,11.26,162400.0,8.8425,8.8582,8.8268,8.8582,162400.0
2008-10-31 10:30:00,11.25,11.33,11.25,11.28,101200.0,8.8504,8.9133,8.8504,8.874,101200.0
2008-10-31 10:35:00,11.28,11.3,11.27,11.29,136600.0,8.874,8.8897,8.8661,8.8818,136600.0
2008-10-31 10:40:00,11.29,11.29,11.24,11.24,110600.0,8.8818,8.8818,8.8425,8.8425,110600.0
2008-10-31 10:45:00,11.25,11.26,11.22,11.26,53000.0,8.8504,8.8582,8.8268,8.8582,53000.0
2008-10-31 10:50:00,11.26,11.32,11.25,11.32,49200.0,8.8582,8.9054,8.8504,8.9054,49200.0
2008-10-31 10:55:00,11.31,11.33,11.3,11.33,72200.0,8.8976,8.9133,8.8897,8.9133,72200.0
2008-10-31 11:00:00,11.33,11.38,11.33,11.38,125400.0,8.9133,8.9527,8.9133,8.9527,125400.0
2008-10-31 11:05:00,11.4,11.41,11.38,11.4,10800.0,8.9684,8.9763,8.9527,8.9684,10800.0
2008-10-31 11:10:00,11.4,11.4,11.39,11.39,5400.0,8.9684,8.9684,8.9605,8.9605,5400.0
2008-10-31 11:15:00,11.38,11.47,11.38,11.47,30800.0,8.9527,9.0235,8.9527,9.0235,30800.0
2008-10-31 11:20:00,11.47,11.49,11.45,11.47,114000.0,9.0235,9.0392,9.0077,9.0235,114000.0
2008-10-31 11:25:00,11.47,11.47,11.45,11.46,89000.0,9.0235,9.0235,9.0077,9.0156,89000.0
2008-10-31 11:30:00,11.47,11.48,11.45,11.45,50800.0,9.0235,9.0313,9.0077,9.0077,50800.0
2008-10-31 11:35:00,11.46,11.5,11.44,11.5,373800.0,9.0156,9.0471,8.9999,9.0471,373800.0
2008-10-31 11:40:00,11.5,11.51,11.47,11.49,18200.0,9.0471,9.0549,9.0235,9.0392,18200.0
2008-10-31 11:45:00,11.49,11.52,11.45,11.45,22600.0,9.0392,9.0628,9.0077,9.0077,22600.0
2008-10-31 11:50:00,11.45,11.51,11.44,11.5,26800.0,9.0077,9.0549,8.9999,9.0471,26800.0
2008-10-31 11:55:00,11.51,11.51,11.47,11.49,24000.0,9.0549,9.0549,9.0235,9.0392,24000.0
2008-10-31 12:00:00,11.49,11.49,11.47,11.47,10000.0,9.0392,9.0392,9.0235,9.0235,10000.0
2008-10-31 12:05:00,11.47,11.49,11.47,11.49,75400.0,9.0235,9.0392,9.0235,9.0392,75400.0
2008-10-31 12:10:00,11.47,11.48,11.46,11.47,9200.0,9.0235,9.0313,9.0156,9.0235,9200.0
2008-10-31 12:15:00,11.47,11.47,11.42,11.45,249800.0,9.0235,9.0235,8.9841,9.0077,249800.0
2008-10-31 12:20:00,11.45,11.47,11.45,11.45,25600.0,9.0077,9.0235,9.0077,9.0077,25600.0
2008-10-31 12:25:00,11.46,11.49,11.45,11.47,168400.0,9.0156,9.0392,9.0077,9.0235,168400.0
2008-10-31 12:30:00,11.47,11.48,11.46,11.47,5800.0,9.0235,9.0313,9.0156,9.0235,5800.0
2008-10-31 12:35:00,11.47,11.47,11.43,11.44,89400.0,9.0235,9.0235,8.992,8.9999,89400.0
2008-10-31 12:40:00,11.44,11.51,11.44,11.51,441200.0,8.9999,9.0549,8.9999,9.0549,441200.0
2008-10-31 12:45:00,11.51,11.51,11.47,11.51,122600.0,9.0549,9.0549,9.0235,9.0549,122600.0
2008-10-31 12:50:00,11.51,11.52,11.51,11.52,16600.0,9.0549,9.0628,9.0549,9.0628,16600.0
2008-10-31 12:55:00,11.51,11.52,11.51,11.52,9200.0,9.0549,9.0628,9.0549,9.0628,9200.0
2008-10-31 13:00:00,11.52,11.54,11.52,11.54,6800.0,9.0628,9.0785,9.0628,9.0785,6800.0
2008-10-31 13:05:00,11.54,11.58,11.54,11.55,112200.0,9.0785,9.11,9.0785,9.0864,112200.0
2008-10-31 13:10:00,11.55,11.57,11.55,11.55,71400.0,9.0864,9.1021,9.0864,9.0864,71400.0
2008-10-31 13:15:00,11.56,11.65,11.56,11.63,226600.0,9.0943,9.1651,9.0943,9.1493,226600.0
2008-10-31 13:20:00,11.63,11.72,11.62,11.72,35800.0,9.1493,9.2201,9.1415,9.2201,35800.0
2008-10-31 13:25:00,11.71,11.73,11.7,11.71,200000.0,9.2123,9.228,9.2044,9.2123,200000.0
2008-10-31 13:30:00,11.71,11.76,11.71,11.75,192000.0,9.2123,9.2516,9.2123,9.2437,192000.0
2008-10-31 13:35:00,11.76,11.8,11.75,11.76,567800.0,9.2516,9.2831,9.2437,9.2516,567800.0
2008-10-31 13:40:00,11.76,11.78,11.75,11.78,531000.0,9.2516,9.2673,9.2437,9.2673,531000.0
2008-10-31 13:45:00,11.78,11.78,11.74,11.74,29400.0,9.2673,9.2673,9.2359,9.2359,29400.0
2008-10-31 13:50:00,11.74,11.74,11.71,11.72,35200.0,9.2359,9.2359,9.2123,9.2201,35200.0
2008-10-31 13:55:00,11.72,11.72,11.68,11.7,91800.0,9.2201,9.2201,9.1887,9.2044,91800.0
2008-10-31 14:00:00,11.7,11.76,11.68,11.76,316600.0,9.2044,9.2516,9.1887,9.2516,316600.0
2008-10-31 14:05:00,11.76,11.81,11.76,11.79,261400.0,9.2516,9.2909,9.2516,9.2752,261400.0
2008-10-31 14:10:00,11.8,11.8,11.77,11.77,13400.0,9.2831,9.2831,9.2595,9.2595,13400.0
2008-10-31 14:15:00,11.77,11.78,11.7,11.71,137000.0,9.2595,9.2673,9.2044,9.2123,137000.0
2008-10-31 14:20:00,11.7,11.71,11.66,11.69,128200.0,9.2044,9.2123,9.1729,9.1965,128200.0
2008-10-31 14:25:00,11.7,11.74,11.69,11.71,67800.0,9.2044,9.2359,9.1965,9.2123,67800.0
2008-10-31 14:30:00,11.72,11.74,11.66,11.72,68000.0,9.2201,9.2359,9.1729,9.2201,68000.0
2008-10-31 14:35:00,11.72,11.74,11.72,11.73,22800.0,9.2201,9.2359,9.2201,9.228,22800.0
2008-10-31 14:40:00,11.73,11.74,11.71,11.73,155800.0,9.228,9.2359,9.2123,9.228,155800.0
2008-10-31 14:45:00,11.74,11.74,11.69,11.69,16400.0,9.2359,9.2359,9.1965,9.1965,16400.0
2008-10-31 14:50:00,11.71,11.75,11.7,11.72,26200.0,9.2123,9.2437,9.2044,9.2201,26200.0
2008-10-31 14:55:00,11.72,11.75,11.72,11.74,13200.0,9.2201,9.2437,9.2201,9.2359,13200.0
2008-10-31 15:00:00,11.75,11.81,11.73,11.79,43800.0,9.2437,9.2909,9.228,9.2752,43800.0
2008-10-31 15:05:00,11.8,11.8,11.72,11.77,53600.0,9.2831,9.2831,9.2201,9.2595,53600.0
2008-10-31 15:10:00,11.78,11.79,11.68,11.69,198200.0,9.2673,9.2752,9.1887,9.1965,198200.0
2008-10-31 15:15:00,11.68,11.68,11.54,11.54,554800.0,9.1887,9.1887,9.0785,9.0785,554800.0
2008-10-31 15:20:00,11.53,11.59,11.48,11.59,245800.0,9.0707,9.1179,9.0313,9.1179,245800.0
2008-10-31 15:25:00,11.58,11.58,11.45,11.45,237400.0,9.11,9.11,9.0077,9.0077,237400.0
2008-10-31 15:30:00,11.45,11.52,11.44,11.52,457600.0,9.0077,9.0628,8.9999,9.0628,457600.0
2008-10-31 15:35:00,11.52,11.55,11.49,11.52,780600.0,9.0628,9.0864,9.0392,9.0628,780600.0
2008-10-31 15:40:00,11.54,11.55,11.38,11.42,267800.0,9.0785,9.0864,8.9527,8.9841,267800.0
2008-10-31 15:45:00,11.43,11.46,11.38,11.44,534600.0,8.992,9.0156,8.9527,8.9999,534600.0
2008-10-31 15:50:00,11.43,11.49,11.4,11.44,183200.0,8.992,9.0392,8.9684,8.9999,183200.0
2008-10-31 15:55:00,11.45,11.61,11.45,11.61,591200.0,9.0077,9.1336,9.0077,9.1336,591200.0
2008-10-31 16:00:00,11.6,11.6,11.4,11.5,14600.0,9.1257,9.1257,8.9684,9.0471,14600.0
2008-10-31 16:05:00,11.48,11.5,11.48,11.5,2600.0,9.0313,9.0471,9.0313,9.0471,2600.0
2008-10-31 16:10:00,11.49,11.49,11.49,11.49,3000.0,9.0392,9.0392,9.0392,9.0392,3000.0
2008-11-03 09:30:00,11.46,11.66,11.46,11.58,109800.0,9.0156,9.1729,9.0156,9.11,109800.0
2008-11-03 09:35:00,11.58,11.67,11.57,11.65,68800.0,9.11,9.1808,9.1021,9.1651,68800.0
2008-11-03 09:40:00,11.65,11.68,11.63,11.65,72200.0,9.1651,9.1887,9.1493,9.1651,72200.0
2008-11-03 09:45:00,11.65,11.68,11.65,11.67,19400.0,9.1651,9.1887,9.1651,9.1808,19400.0
2008-11-03 09:50:00,11.67,11.67,11.61,11.62,164200.0,9.1808,9.1808,9.1336,9.1415,164200.0
2008-11-03 09:55:00,11.61,11.63,11.59,11.61,88800.0,9.1336,9.1493,9.1179,9.1336,88800.0
2008-11-03 10:00:00,11.6,11.62,11.53,11.54,84000.0,9.1257,9.1415,9.0707,9.0785,84000.0
2008-11-03 10:05:00,11.55,11.56,11.49,11.56,126200.0,9.0864,9.0943,9.0392,9.0943,126200.0
2008-11-03 10:10:00,11.58,11.61,11.55,11.6,62600.0,9.11,9.1336,9.0864,9.1257,62600.0
2008-11-03 10:15:00,11.61,11.61,11.54,11.55,71000.0,9.1336,9.1336,9.0785,9.0864,71000.0
2008-11-03 10:20:00,11.56,11.56,11.5,11.52,33000.0,9.0943,9.0943,9.0471,9.0628,33000.0
2008-11-03 10:25:00,11.51,11.51,11.45,11.47,583000.0,9.0549,9.0549,9.0077,9.0235,583000.0
2008-11-03 10:30:00,11.46,11.49,11.43,11.49,156400.0,9.0156,9.0392,8.992,9.0392,156400.0
2008-11-03 10:35:00,11.49,11.53,11.47,11.53,70200.0,9.0392,9.0707,9.0235,9.0707,70200.0
2008-11-03 10:40:00,11.53,11.54,11.5,11.5,12600.0,9.0707,9.0785,9.0471,9.0471,12600.0
2008-11-03 10:45:00,11.5,11.58,11.5,11.56,71000.0,9.0471,9.11,9.0471,9.0943,71000.0
2008-11-03 10:50:00,11.56,11.58,11.56,11.56,41000.0,9.0943,9.11,9.0943,9.0943,41000.0
2008-11-03 10:55:00,11.56,11.56,11.52,11.53,161000.0,9.0943,9.0943,9.0628,9.0707,161000.0
2008-11-03 11:00:00,11.53,11.56,11.53,11.54,174000.0,9.0707,9.0943,9.0707,9.0785,174000.0
2008-11-03 11:05:00,11.54,11.55,11.53,11.55,226800.0,9.0785,9.0864,9.0707,9.0864,226800.0
2008-11-03 11:10:00,11.55,11.55,11.52,11.52,69800.0,9.0864,9.0864,9.0628,9.0628,69800.0
2008-11-03 11:15:00,11.5,11.5,11.47,11.47,27000.0,9.0471,9.0471,9.0235,9.0235,27000.0
2008-11-03 11:20:00,11.47,11.49,11.47,11.47,71400.0,9.0235,9.0392,9.0235,9.0235,71400.0
2008-11-03 11:25:00,11.45,11.48,11.45,11.47,14400.0,9.0077,9.0313,9.0077,9.0235,14400.0
2008-11-03 11:30:00,11.47,11.47,11.47,11.47,22000.0,9.0235,9.0235,9.0235,9.0235,22000.0
2008-11-03 11:35:00,11.47,11.48,11.47,11.47,23200.0,9.0235,9.0313,9.0235,9.0235,23200.0
2008-11-03 11:40:00,11.47,11.47,11.46,11.47,28400.0,9.0235,9.0235,9.0156,9.0235,28400.0
2008-11-03 11:45:00,11.46,11.46,11.44,11.45,43600.0,9.0156,9.0156,8.9999,9.0077,43600.0
2008-11-03 11:50:00,11.44,11.48,11.44,11.48,15200.0,8.9999,9.0313,8.9999,9.0313,15200.0
2008-11-03 11:55:00,11.49,11.5,11.47,11.47,30800.0,9.0392,9.0471,9.0235,9.0235,30800.0
2008-11-03 12:00:00,11.47,11.47,11.45,11.46,30800.0,9.0235,9.0235,9.0077,9.0156,30800.0
2008-11-03 12:05:00,11.45,11.46,11.44,11.44,15200.0,9.0077,9.0156,8.9999,8.9999,15200.0
2008-11-03 12:10:00,11.42,11.46,11.42,11.45,70400.0,8.9841,9.0156,8.9841,9.0077,70400.0
2008-11-03 12:15:00,11.46,11.46,11.42,11.43,29000.0,9.0156,9.0156,8.9841,8.992,29000.0
2008-11-03 12:20:00,11.43,11.43,11.4,11.4,19400.0,8.992,8.992,8.9684,8.9684,19400.0
2008-11-03 12:25:00,11.4,11.43,11.39,11.43,73000.0,8.9684,8.992,8.9605,8.992,73000.0
2008-11-03 12:30:00,11.42,11.43,11.37,11.37,73600.0,8.9841,8.992,8.9448,8.9448,73600.0
2008-11-03 12:35:00,11.37,11.38,11.34,11.34,128600.0,8.9448,8.9527,8.9212,8.9212,128600.0
2008-11-03 12:40:00,11.34,11.35,11.33,11.34,79400.0,8.9212,8.9291,8.9133,8.9212,79400.0
2008-11-03 12:45:00,11.35,11.36,11.34,11.34,147000.0,8.9291,8.9369,8.9212,8.9212,147000.0
2008-11-03 12:50:00,11.34,11.35,11.33,11.35,43600.0,8.9212,8.9291,8.9133,8.9291,43600.0
2008-11-03 12:55:00,11.35,11.35,11.34,11.34,12800.0,8.9291,8.9291,8.9212,8.9212,12800.0
2008-11-03 13:00:00,11.34,11.37,11.34,11.37,12200.0,8.9212,8.9448,8.9212,8.9448,12200.0
2008-11-03 13:05:00,11.37,11.38,11.35,11.38,33600.0,8.9448,8.9527,8.9291,8.9527,33600.0
2008-11-03 13:10:00,11.38,11.4,11.38,11.38,14600.0,8.9527,8.9684,8.9527,8.9527,14600.0
2008-11-03 13:15:00,11.38,11.38,11.35,11.35,10400.0,8.9527,8.9527,8.9291,8.9291,10400.0
2008-11-03 13:20:00,11.35,11.35,11.35,11.35,8200.0,8.9291,8.9291,8.9291,8.9291,8200.0
2008-11-03 13:25:00,11.36,11.36,11.33,11.34,11000.0,8.9369,8.9369,8.9133,8.9212,11000.0
2008-11-03 13:30:00,11.34,11.34,11.31,11.31,111200.0,8.9212,8.9212,8.8976,8.8976,111200.0
2008-11-03 13:35:00,11.31,11.33,11.31,11.33,15200.0,8.8976,8.9133,8.8976,8.9133,15200.0
2008-11-03 13:40:00,11.33,11.34,11.32,11.32,10800.0,8.9133,8.9212,8.9054,8.9054,10800.0
2008-11-03 13:45:00,11.32,11.33,11.3,11.31,53400.0,8.9054,8.9133,8.8897,8.8976,53400.0
2008-11-03 13:50:00,11.31,11.31,11.31,11.31,7200.0,8.8976,8.8976,8.8976,8.8976,7200.0
2008-11-03 13:55:00,11.31,11.31,11.26,11.26,24600.0,8.8976,8.8976,8.8582,8.8582,24600.0
2008-11-03 14:00:00,11.26,11.26,11.21,11.21,82800.0,8.8582,8.8582,8.8189,8.8189,82800.0
2008-11-03 14:05:00,11.21,11.24,11.21,11.22,31200.0,8.8189,8.8425,8.8189,8.8268,31200.0
2008-11-03 14:10:00,11.23,11.24,11.21,11.22,77200.0,8.8346,8.8425,8.8189,8.8268,77200.0
2008-11-03 14:15:00,11.21,11.21,11.12,11.12,1197800.0,8.8189,8.8189,8.7481,8.7481,1197800.0
2008-11-03 14:20:00,11.12,11.17,11.11,11.17,45600.0,8.7481,8.7874,8.7402,8.7874,45600.0
2008-11-03 14:25:00,11.17,11.21,11.16,11.21,145400.0,8.7874,8.8189,8.7796,8.8189,145400.0
2008-11-03 14:30:00,11.22,11.22,11.2,11.2,33400.0,8.8268,8.8268,8.811,8.811,33400.0
2008-11-03 14:35:00,11.19,11.22,11.19,11.22,20000.0,8.8032,8.8268,8.8032,8.8268,20000.0
2008-11-03 14:40:00,11.21,11.21,11.21,11.21,8600.0,8.8189,8.8189,8.8189,8.8189,8600.0
2008-11-03 14:45:00,11.22,11.26,11.22,11.26,25800.0,8.8268,8.8582,8.8268,8.8582,25800.0
2008-11-03 14:50:00,11.26,11.26,11.22,11.24,30200.0,8.8582,8.8582,8.8268,8.8425,30200.0
2008-11-03 14:55:00,11.24,11.24,11.22,11.22,11200.0,8.8425,8.8425,8.8268,8.8268,11200.0
2008-11-03 15:00:00,11.22,11.22,11.17,11.17,140400.0,8.8268,8.8268,8.7874,8.7874,140400.0
2008-11-03 15:05:00,11.18,11.2,11.16,11.2,57200.0,8.7953,8.811,8.7796,8.811,57200.0
2008-11-03 15:10:00,11.2,11.22,11.19,11.19,45600.0,8.811,8.8268,8.8032,8.8032,45600.0
2008-11-03 15:15:00,11.19,11.24,11.19,11.22,18800.0,8.8032,8.8425,8.8032,8.8268,18800.0
2008-11-03 15:20:00,11.24,11.24,11.18,11.2,163800.0,8.8425,8.8425,8.7953,8.811,163800.0
2008-11-03 15:25:00,11.2,11.22,11.19,11.22,66000.0,8.811,8.8268,8.8032,8.8268,66000.0
2008-11-03 15:30:00,11.24,11.24,11.21,11.24,88600.0,8.8425,8.8425,8.8189,8.8425,88600.0
2008-11-03 15:35:00,11.24,11.25,11.24,11.24,26400.0,8.8425,8.8504,8.8425,8.8425,26400.0
2008-11-03 15:40:00,11.25,11.28,11.25,11.26,156200.0,8.8504,8.874,8.8504,8.8582,156200.0
2008-11-03 15:45:00,11.26,11.31,11.26,11.31,138800.0,8.8582,8.8976,8.8582,8.8976,138800.0
2008-11-03 15:50:00,11.3,11.3,11.24,11.24,822200.0,8.8897,8.8897,8.8425,8.8425,822200.0
2008-11-03 15:55:00,11.24,11.24,11.18,11.2,1557200.0,8.8425,8.8425,8.7953,8.811,1557200.0
2008-11-03 16:00:00,11.2,11.2,11.2,11.2,0.0,8.811,8.811,8.811,8.811,0.0
2008-11-03 16:05:00,11.2,11.2,11.2,11.2,0.0,8.811,8.811,8.811,8.811,0.0
2008-11-03 16:10:00,11.12,11.18,11.12,11.18,102200.0,8.7481,8.7953,8.7481,8.7953,102200.0
2008-11-04 09:30:00,11.56,11.58,11.31,11.33,133800.0,9.0943,9.11,8.8976,8.9133,133800.0
2008-11-04 09:35:00,11.33,11.39,11.3,11.31,346200.0,8.9133,8.9605,8.8897,8.8976,346200.0
2008-11-04 09:40:00,11.3,11.3,11.25,11.26,215400.0,8.8897,8.8897,8.8504,8.8582,215400.0
2008-11-04 09:45:00,11.26,11.26,11.18,11.18,199600.0,8.8582,8.8582,8.7953,8.7953,199600.0
2008-11-04 09:50:00,11.18,11.18,11.13,11.13,167600.0,8.7953,8.7953,8.756,8.756,167600.0
2008-11-04 09:55:00,11.13,11.13,11.02,11.05,473000.0,8.756,8.756,8.6694,8.693,473000.0
2008-11-04 10:00:00,11.04,11.08,11.02,11.08,127400.0,8.6852,8.7166,8.6694,8.7166,127400.0
2008-11-04 10:05:00,11.09,11.1,11.08,11.08,6600.0,8.7245,8.7324,8.7166,8.7166,6600.0
2008-11-04 10:10:00,11.09,11.11,11.09,11.1,14000.0,8.7245,8.7402,8.7245,8.7324,14000.0
2008-11-04 10:15:00,11.1,11.11,11.09,11.1,20000.0,8.7324,8.7402,8.7245,8.7324,20000.0
2008-11-04 10:20:00,11.11,11.13,11.09,11.1,161200.0,8.7402,8.756,8.7245,8.7324,161200.0
2008-11-04 10:25:00,11.1,11.16,11.1,11.16,70000.0,8.7324,8.7796,8.7324,8.7796,70000.0
2008-11-04 10:30:00,11.17,11.22,11.17,11.22,85000.0,8.7874,8.8268,8.7874,8.8268,85000.0
2008-11-04 10:35:00,11.22,11.27,11.22,11.26,91800.0,8.8268,8.8661,8.8268,8.8582,91800.0
2008-11-04 10:40:00,11.26,11.26,11.22,11.24,236200.0,8.8582,8.8582,8.8268,8.8425,236200.0
2008-11-04 10:45:00,11.24,11.28,11.24,11.28,82400.0,8.8425,8.874,8.8425,8.874,82400.0
2008-11-04 10:50:00,11.28,11.35,11.28,11.35,81400.0,8.874,8.9291,8.874,8.9291,81400.0
2008-11-04 10:55:00,11.36,11.36,11.33,11.34,102400.0,8.9369,8.9369,8.9133,8.9212,102400.0
2008-11-04 11:00:00,11.34,11.41,11.34,11.4,167800.0,8.9212,8.9763,8.9212,8.9684,167800.0
2008-11-04 11:05:00,11.4,11.4,11.37,11.38,173800.0,8.9684,8.9684,8.9448,8.9527,173800.0
2008-11-04 11:10:00,11.38,11.38,11.36,11.36,50200.0,8.9527,8.9527,8.9369,8.9369,50200.0
2008-11-04 11:15:00,11.36,11.38,11.35,11.35,130400.0,8.9369,8.9527,8.9291,8.9291,130400.0
2008-11-04 11:20:00,11.35,11.35,11.31,11.31,123600.0,8.9291,8.9291,8.8976,8.8976,123600.0
2008-11-04 11:25:00,11.31,11.33,11.31,11.32,70000.0,8.8976,8.9133,8.8976,8.9054,70000.0
2008-11-04 11:30:00,11.32,11.33,11.28,11.3,21600.0,8.9054,8.9133,8.874,8.8897,21600.0
2008-11-04 11:35:00,11.31,11.31,11.29,11.29,23800.0,8.8976,8.8976,8.8818,8.8818,23800.0
2008-11-04 11:40:00,11.29,11.31,11.29,11.31,18000.0,8.8818,8.8976,8.8818,8.8976,18000.0
2008-11-04 11:45:00,11.32,11.34,11.31,11.33,21600.0,8.9054,8.9212,8.8976,8.9133,21600.0
2008-11-04 11:50:00,11.34,11.37,11.34,11.36,125400.0,8.9212,8.9448,8.9212,8.9369,125400.0
2008-11-04 11:55:00,11.36,11.36,11.35,11.35,25600.0,8.9369,8.9369,8.9291,8.9291,25600.0
2008-11-04 12:00:00,11.36,11.37,11.31,11.31,36400.0,8.9369,8.9448,8.8976,8.8976,36400.0
2008-11-04 12:05:00,11.31,11.31,11.31,11.31,3800.0,8.8976,8.8976,8.8976,8.8976,3800.0
2008-11-04 12:10:00,11.31,11.33,11.31,11.32,18200.0,8.8976,8.9133,8.8976,8.9054,18200.0
2008-11-04 12:15:00,11.33,11.33,11.33,11.33,5200.0,8.9133,8.9133,8.9133,8.9133,5200.0
2008-11-04 12:20:00,11.33,11.33,11.33,11.33,47200.0,8.9133,8.9133,8.9133,8.9133,47200.0
2008-11-04 12:25:00,11.33,11.34,11.32,11.32,39200.0,8.9133,8.9212,8.9054,8.9054,39200.0
2008-11-04 12:30:00,11.31,11.31,11.31,11.31,6000.0,8.8976,8.8976,8.8976,8.8976,6000.0
2008-11-04 12:35:00,11.32,11.33,11.32,11.33,16800.0,8.9054,8.9133,8.9054,8.9133,16800.0
2008-11-04 12:40:00,11.33,11.33,11.31,11.33,11800.0,8.9133,8.9133,8.8976,8.9133,11800.0
2008-11-04 12:45:00,11.33,11.34,11.33,11.34,41600.0,8.9133,8.9212,8.9133,8.9212,41600.0
2008-11-04 12:50:00,11.34,11.34,11.33,11.34,6200.0,8.9212,8.9212,8.9133,8.9212,6200.0
2008-11-04 12:55:00,11.34,11.34,11.32,11.32,20000.0,8.9212,8.9212,8.9054,8.9054,20000.0
2008-11-04 13:00:00,11.32,11.34,11.32,11.34,94800.0,8.9054,8.9212,8.9054,8.9212,94800.0
2008-11-04 13:05:00,11.34,11.35,11.34,11.34,7400.0,8.9212,8.9291,8.9212,8.9212,7400.0
2008-11-04 13:10:00,11.34,11.34,11.31,11.31,41600.0,8.9212,8.9212,8.8976,8.8976,41600.0
2008-11-04 13:15:00,11.31,11.34,11.3,11.33,75600.0,8.8976,8.9212,8.8897,8.9133,75600.0
2008-11-04 13:20:00,11.33,11.34,11.33,11.34,6800.0,8.9133,8.9212,8.9133,8.9212,6800.0
2008-11-04 13:25:00,11.34,11.34,11.33,11.33,8200.0,8.9212,8.9212,8.9133,8.9133,8200.0
2008-11-04 13:30:00,11.33,11.34,11.3,11.3,9200.0,8.9133,8.9212,8.8897,8.8897,9200.0
2008-11-04 13:35:00,11.3,11.31,11.29,11.31,17600.0,8.8897,8.8976,8.8818,8.8976,17600.0
2008-11-04 13:40:00,11.31,11.33,11.31,11.32,10000.0,8.8976,8.9133,8.8976,8.9054,10000.0
2008-11-04 13:45:00,11.33,11.35,11.33,11.34,28000.0,8.9133,8.9291,8.9133,8.9212,28000.0
2008-11-04 13:50:00,11.34,11.34,11.31,11.31,8600.0,8.9212,8.9212,8.8976,8.8976,8600.0
2008-11-04 13:55:00,11.31,11.32,11.31,11.31,21200.0,8.8976,8.9054,8.8976,8.8976,21200.0
2008-11-04 14:00:00,11.31,11.31,11.27,11.28,73200.0,8.8976,8.8976,8.8661,8.874,73200.0
2008-11-04 14:05:00,11.28,11.28,11.23,11.24,23600.0,8.874,8.874,8.8346,8.8425,23600.0
2008-11-04 14:10:00,11.24,11.26,11.24,11.25,50400.0,8.8425,8.8582,8.8425,8.8504,50400.0
2008-11-04 14:15:00,11.24,11.26,11.23,11.25,13400.0,8.8425,8.8582,8.8346,8.8504,13400.0
2008-11-04 14:20:00,11.25,11.26,11.24,11.25,76600.0,8.8504,8.8582,8.8425,8.8504,76600.0
2008-11-04 14:25:00,11.24,11.28,11.24,11.28,17400.0,8.8425,8.874,8.8425,8.874,17400.0
2008-11-04 14:30:00,11.28,11.29,11.27,11.28,9400.0,8.874,8.8818,8.8661,8.874,9400.0
2008-11-04 14:35:00,11.28,11.29,11.27,11.29,71200.0,8.874,8.8818,8.8661,8.8818,71200.0
2008-11-04 14:40:00,11.29,11.31,11.29,11.31,105200.0,8.8818,8.8976,8.8818,8.8976,105200.0
2008-11-04 14:45:00,11.31,11.31,11.26,11.26,123000.0,8.8976,8.8976,8.8582,8.8582,123000.0
2008-11-04 14:50:00,11.26,11.26,11.21,11.21,22600.0,8.8582,8.8582,8.8189,8.8189,22600.0
2008-11-04 14:55:00,11.21,11.22,11.2,11.22,95400.0,8.8189,8.8268,8.811,8.8268,95400.0
2008-11-04 15:00:00,11.22,11.22,11.18,11.18,41800.0,8.8268,8.8268,8.7953,8.7953,41800.0
2008-11-04 15:05:00,11.18,11.23,11.18,11.22,15800.0,8.7953,8.8346,8.7953,8.8268,15800.0
2008-11-04 15:10:00,11.22,11.26,11.2,11.26,33400.0,8.8268,8.8582,8.811,8.8582,33400.0
2008-11-04 15:15:00,11.26,11.27,11.25,11.25,20600.0,8.8582,8.8661,8.8504,8.8504,20600.0
2008-11-04 15:20:00,11.26,11.27,11.24,11.27,31600.0,8.8582,8.8661,8.8425,8.8661,31600.0
2008-11-04 15:25:00,11.27,11.28,11.26,11.26,26200.0,8.8661,8.874,8.8582,8.8582,26200.0
2008-11-04 15:30:00,11.28,11.31,11.27,11.31,49000.0,8.874,8.8976,8.8661,8.8976,49000.0
2008-11-04 15:35:00,11.3,11.31,11.3,11.3,153200.0,8.8897,8.8976,8.8897,8.8897,153200.0
2008-11-04 15:40:00,11.31,11.34,11.3,11.31,31800.0,8.8976,8.9212,8.8897,8.8976,31800.0
2008-11-04 15:45:00,11.31,11.37,11.31,11.37,173800.0,8.8976,8.9448,8.8976,8.9448,173800.0
2008-11-04 15:50:00,11.37,11.38,11.31,11.35,551400.0,8.9448,8.9527,8.8976,8.9291,551400.0
2008-11-04 15:55:00,11.35,11.38,11.34,11.35,283200.0,8.9291,8.9527,8.9212,8.9291,283200.0
2008-11-04 16:00:00,11.35,11.35,11.35,11.35,0.0,8.9291,8.9291,8.9291,8.9291,0.0
2008-11-04 16:05:00,11.35,11.35,11.35,11.35,0.0,8.9291,8.9291,8.9291,8.9291,0.0
2008-11-04 16:10:00,11.35,11.35,11.35,11.35,0.0,8.9291,8.9291,8.9291,8.9291,0.0
2008-11-05 09:30:00,11.06,11.29,11.0,11.01,159800.0,8.7009,8.8818,8.6537,8.6616,159800.0
2008-11-05 09:35:00,11.01,11.1,11.01,11.06,649400.0,8.6616,8.7324,8.6616,8.7009,649400.0
2008-11-05 09:40:00,11.08,11.08,11.02,11.03,194400.0,8.7166,8.7166,8.6694,8.6773,194400.0
2008-11-05 09:45:00,11.02,11.02,10.95,10.97,667200.0,8.6694,8.6694,8.6144,8.6301,667200.0
2008-11-05 09:50:00,10.97,10.98,10.94,10.96,303200.0,8.6301,8.638,8.6065,8.6222,303200.0
2008-11-05 09:55:00,10.96,10.96,10.88,10.89,406800.0,8.6222,8.6222,8.5593,8.5672,406800.0
2008-11-05 10:00:00,10.9,11.03,10.9,11.01,206800.0,8.575,8.6773,8.575,8.6616,206800.0
2008-11-05 10:05:00,11.01,11.05,10.99,11.05,146400.0,8.6616,8.693,8.6458,8.693,146400.0
2008-11-05 10:10:00,11.05,11.05,11.02,11.05,82400.0,8.693,8.693,8.6694,8.693,82400.0
2008-11-05 10:15:00,11.03,11.11,11.03,11.1,212000.0,8.6773,8.7402,8.6773,8.7324,212000.0
2008-11-05 10:20:00,11.09,11.13,11.09,11.1,263200.0,8.7245,8.756,8.7245,8.7324,263200.0
2008-11-05 10:25:00,11.1,11.1,11.07,11.1,105000.0,8.7324,8.7324,8.7088,8.7324,105000.0
2008-11-05 10:30:00,11.13,11.14,11.13,11.13,5000.0,8.756,8.7638,8.756,8.756,5000.0
2008-11-05 10:35:00,11.13,11.13,11.1,11.13,155400.0,8.756,8.756,8.7324,8.756,155400.0
2008-11-05 10:40:00,11.13,11.16,11.13,11.15,223200.0,8.756,8.7796,8.756,8.7717,223200.0
2008-11-05 10:45:00,11.15,11.15,11.12,11.14,129800.0,8.7717,8.7717,8.7481,8.7638,129800.0
2008-11-05 10:50:00,11.16,11.16,11.1,11.11,95200.0,8.7796,8.7796,8.7324,8.7402,95200.0
2008-11-05 10:55:00,11.12,11.12,11.08,11.08,13600.0,8.7481,8.7481,8.7166,8.7166,13600.0
2008-11-05 11:00:00,11.08,11.09,11.08,11.09,29400.0,8.7166,8.7245,8.7166,8.7245,29400.0
2008-11-05 11:05:00,11.08,11.09,11.08,11.09,1800.0,8.7166,8.7245,8.7166,8.7245,1800.0
2008-11-05 11:10:00,11.1,11.14,11.1,11.14,11000.0,8.7324,8.7638,8.7324,8.7638,11000.0
2008-11-05 11:15:00,11.13,11.13,11.12,11.12,3400.0,8.756,8.756,8.7481,8.7481,3400.0
2008-11-05 11:20:00,11.12,11.13,11.09,11.09,73000.0,8.7481,8.756,8.7245,8.7245,73000.0
2008-11-05 11:25:00,11.1,11.1,11.09,11.09,4000.0,8.7324,8.7324,8.7245,8.7245,4000.0
2008-11-05 11:30:00,11.09,11.09,11.08,11.08,76200.0,8.7245,8.7245,8.7166,8.7166,76200.0
2008-11-05 11:35:00,11.08,11.09,11.06,11.06,14600.0,8.7166,8.7245,8.7009,8.7009,14600.0
2008-11-05 11:40:00,11.07,11.07,11.04,11.05,56400.0,8.7088,8.7088,8.6852,8.693,56400.0
2008-11-05 11:45:00,11.05,11.05,11.01,11.03,74600.0,8.693,8.693,8.6616,8.6773,74600.0
2008-11-05 11:50:00,11.03,11.03,11.0,11.02,19000.0,8.6773,8.6773,8.6537,8.6694,19000.0
2008-11-05 11:55:00,11.03,11.03,11.02,11.03,5200.0,8.6773,8.6773,8.6694,8.6773,5200.0
2008-11-05 12:00:00,11.04,11.04,11.03,11.04,13000.0,8.6852,8.6852,8.6773,8.6852,13000.0
2008-11-05 12:05:00,11.04,11.04,11.01,11.01,168800.0,8.6852,8.6852,8.6616,8.6616,168800.0
2008-11-05 12:10:00,11.01,11.01,10.97,10.97,13600.0,8.6616,8.6616,8.6301,8.6301,13600.0
2008-11-05 12:15:00,10.98,10.98,10.95,10.96,19000.0,8.638,8.638,8.6144,8.6222,19000.0
2008-11-05 12:20:00,10.96,10.97,10.96,10.97,4800.0,8.6222,8.6301,8.6222,8.6301,4800.0
2008-11-05 12:25:00,10.96,10.96,10.9,10.9,103000.0,8.6222,8.6222,8.575,8.575,103000.0
2008-11-05 12:30:00,10.91,10.93,10.91,10.92,38400.0,8.5829,8.5986,8.5829,8.5908,38400.0
2008-11-05 12:35:00,10.92,10.92,10.9,10.9,44000.0,8.5908,8.5908,8.575,8.575,44000.0
2008-11-05 12:40:00,10.88,10.9,10.86,10.9,48800.0,8.5593,8.575,8.5436,8.575,48800.0
2008-11-05 12:45:00,10.92,10.94,10.92,10.93,8600.0,8.5908,8.6065,8.5908,8.5986,8600.0
2008-11-05 12:50:00,10.94,10.94,10.9,10.9,245200.0,8.6065,8.6065,8.575,8.575,245200.0
2008-11-05 12:55:00,10.91,10.93,10.91,10.93,7600.0,8.5829,8.5986,8.5829,8.5986,7600.0
2008-11-05 13:00:00,10.94,10.94,10.93,10.93,16600.0,8.6065,8.6065,8.5986,8.5986,16600.0
2008-11-05 13:05:00,10.94,10.99,10.93,10.99,190800.0,8.6065,8.6458,8.5986,8.6458,190800.0
2008-11-05 13:10:00,10.99,10.99,10.98,10.99,43200.0,8.6458,8.6458,8.638,8.6458,43200.0
2008-11-05 13:15:00,10.99,10.99,10.99,10.99,1000.0,8.6458,8.6458,8.6458,8.6458,1000.0
2008-11-05 13:20:00,10.97,10.98,10.96,10.97,6200.0,8.6301,8.638,8.6222,8.6301,6200.0
2008-11-05 13:25:00,10.96,10.97,10.96,10.97,14000.0,8.6222,8.6301,8.6222,8.6301,14000.0
2008-11-05 13:30:00,10.98,10.98,10.94,10.95,20400.0,8.638,8.638,8.6065,8.6144,20400.0
2008-11-05 13:35:00,10.93,10.94,10.93,10.94,5800.0,8.5986,8.6065,8.5986,8.6065,5800.0
2008-11-05 13:40:00,10.96,10.97,10.96,10.96,6000.0,8.6222,8.6301,8.6222,8.6222,6000.0
2008-11-05 13:45:00,10.97,10.97,10.95,10.96,59000.0,8.6301,8.6301,8.6144,8.6222,59000.0
2008-11-05 13:50:00,10.96,10.97,10.96,10.96,24000.0,8.6222,8.6301,8.6222,8.6222,24000.0
2008-11-05 13:55:00,10.96,10.96,10.94,10.94,6200.0,8.6222,8.6222,8.6065,8.6065,6200.0
2008-11-05 14:00:00,10.95,10.97,10.93,10.94,25600.0,8.6144,8.6301,8.5986,8.6065,25600.0
2008-11-05 14:05:00,10.9,10.91,10.9,10.91,2400.0,8.575,8.5829,8.575,8.5829,2400.0
2008-11-05 14:10:00,10.9,10.91,10.9,10.91,6000.0,8.575,8.5829,8.575,8.5829,6000.0
2008-11-05 14:15:00,10.91,10.92,10.9,10.91,8600.0,8.5829,8.5908,8.575,8.5829,8600.0
2008-11-05 14:20:00,10.9,10.9,10.87,10.87,34000.0,8.575,8.575,8.5514,8.5514,34000.0
2008-11-05 14:25:00,10.87,10.88,10.85,10.88,244000.0,8.5514,8.5593,8.5357,8.5593,244000.0
2008-11-05 14:30:00,10.88,10.94,10.88,10.93,9400.0,8.5593,8.6065,8.5593,8.5986,9400.0
2008-11-05 14:35:00,10.94,10.95,10.9,10.9,5800.0,8.6065,8.6144,8.575,8.575,5800.0
2008-11-05 14:40:00,10.92,10.92,10.89,10.9,130800.0,8.5908,8.5908,8.5672,8.575,130800.0
2008-11-05 14:45:00,10.9,10.9,10.88,10.88,19800.0,8.575,8.575,8.5593,8.5593,19800.0
2008-11-05 14:50:00,10.88,10.9,10.87,10.9,31600.0,8.5593,8.575,8.5514,8.575,31600.0
2008-11-05 14:55:00,10.92,10.92,10.9,10.9,9600.0,8.5908,8.5908,8.575,8.575,9600.0
2008-11-05 15:00:00,10.9,10.92,10.89,10.91,16000.0,8.575,8.5908,8.5672,8.5829,16000.0
2008-11-05 15:05:00,10.91,10.95,10.9,10.9,16800.0,8.5829,8.6144,8.575,8.575,16800.0
2008-11-05 15:10:00,10.89,10.89,10.87,10.87,17400.0,8.5672,8.5672,8.5514,8.5514,17400.0
2008-11-05 15:15:00,10.87,10.88,10.84,10.85,148600.0,8.5514,8.5593,8.5278,8.5357,148600.0
2008-11-05 15:20:00,10.84,10.85,10.79,10.8,129800.0,8.5278,8.5357,8.4885,8.4964,129800.0
2008-11-05 15:25:00,10.8,10.82,10.8,10.81,142800.0,8.4964,8.5121,8.4964,8.5042,142800.0
2008-11-05 15:30:00,10.8,10.8,10.74,10.76,33600.0,8.4964,8.4964,8.4492,8.4649,33600.0
2008-11-05 15:35:00,10.77,10.77,10.7,10.7,25200.0,8.4728,8.4728,8.4177,8.4177,25200.0
2008-11-05 15:40:00,10.7,10.73,10.69,10.73,660000.0,8.4177,8.4413,8.4098,8.4413,660000.0
2008-11-05 15:45:00,10.72,10.9,10.72,10.86,205000.0,8.4334,8.575,8.4334,8.5436,205000.0
2008-11-05 15:50:00,10.85,10.86,10.74,10.75,272200.0,8.5357,8.5436,8.4492,8.457,272200.0
2008-11-05 15:55:00,10.74,10.74,10.69,10.74,605400.0,8.4492,8.4492,8.4098,8.4492,605400.0
2008-11-05 16:00:00,10.61,10.61,10.53,10.53,4600.0,8.3469,8.3469,8.284,8.284,4600.0
2008-11-05 16:05:00,10.52,10.56,10.52,10.53,12600.0,8.2761,8.3076,8.2761,8.284,12600.0
2008-11-05 16:10:00,10.53,10.53,10.53,10.53,0.0,8.284,8.284,8.284,8.284,0.0
2008-11-06 09:30:00,10.46,10.85,10.46,10.84,590000.0,8.2289,8.5357,8.2289,8.5278,590000.0
2008-11-06 09:35:00,10.83,10.97,10.8,10.81,1267200.0,8.52,8.6301,8.4964,8.5042,1267200.0
2008-11-06 09:40:00,10.81,10.86,10.79,10.81,265600.0,8.5042,8.5436,8.4885,8.5042,265600.0
2008-11-06 09:45:00,10.81,10.85,10.78,10.79,356400.0,8.5042,8.5357,8.4806,8.4885,356400.0
2008-11-06 09:50:00,10.79,10.79,10.7,10.74,433600.0,8.4885,8.4885,8.4177,8.4492,433600.0
2008-11-06 09:55:00,10.74,10.8,10.74,10.8,118200.0,8.4492,8.4964,8.4492,8.4964,118200.0
2008-11-06 10:00:00,10.8,10.8,10.72,10.79,148000.0,8.4964,8.4964,8.4334,8.4885,148000.0
2008-11-06 10:05:00,10.8,10.89,10.8,10.88,213000.0,8.4964,8.5672,8.4964,8.5593,213000.0
2008-11-06 10:10:00,10.88,10.88,10.85,10.86,108200.0,8.5593,8.5593,8.5357,8.5436,108200.0
2008-11-06 10:15:00,10.87,10.9,10.85,10.85,273200.0,8.5514,8.575,8.5357,8.5357,273200.0
2008-11-06 10:20:00,10.85,10.85,10.83,10.85,39400.0,8.5357,8.5357,8.52,8.5357,39400.0
2008-11-06 10:25:00,10.84,10.85,10.72,10.74,233000.0,8.5278,8.5357,8.4334,8.4492,233000.0
2008-11-06 10:30:00,10.75,10.76,10.72,10.74,86200.0,8.457,8.4649,8.4334,8.4492,86200.0
2008-11-06 10:35:00,10.74,10.75,10.69,10.7,94800.0,8.4492,8.457,8.4098,8.4177,94800.0
2008-11-06 10:40:00,10.72,10.72,10.67,10.68,52600.0,8.4334,8.4334,8.3941,8.402,52600.0
2008-11-06 10:45:00,10.69,10.71,10.68,10.69,22400.0,8.4098,8.4256,8.402,8.4098,22400.0
2008-11-06 10:50:00,10.69,10.69,10.65,10.66,14800.0,8.4098,8.4098,8.3784,8.3862,14800.0
2008-11-06 10:55:00,10.68,10.71,10.68,10.71,6600.0,8.402,8.4256,8.402,8.4256,6600.0
2008-11-06 11:00:00,10.71,10.72,10.69,10.69,38000.0,8.4256,8.4334,8.4098,8.4098,38000.0
2008-11-06 11:05:00,10.69,10.7,10.62,10.62,109600.0,8.4098,8.4177,8.3548,8.3548,109600.0
2008-11-06 11:10:00,10.61,10.63,10.59,10.62,189600.0,8.3469,8.3626,8.3312,8.3548,189600.0
2008-11-06 11:15:00,10.62,10.62,10.57,10.6,59800.0,8.3548,8.3548,8.3154,8.339,59800.0
2008-11-06 11:20:00,10.6,10.6,10.56,10.56,84800.0,8.339,8.339,8.3076,8.3076,84800.0
2008-11-06 11:25:00,10.6,10.6,10.59,10.6,112600.0,8.339,8.339,8.3312,8.339,112600.0
2008-11-06 11:30:00,10.62,10.67,10.62,10.65,54800.0,8.3548,8.3941,8.3548,8.3784,54800.0
2008-11-06 11:35:00,10.65,10.65,10.6,10.63,68400.0,8.3784,8.3784,8.339,8.3626,68400.0
2008-11-06 11:40:00,10.63,10.68,10.63,10.68,30600.0,8.3626,8.402,8.3626,8.402,30600.0
2008-11-06 11:45:00,10.67,10.68,10.66,10.67,53200.0,8.3941,8.402,8.3862,8.3941,53200.0
2008-11-06 11:50:00,10.67,10.68,10.65,10.65,28200.0,8.3941,8.402,8.3784,8.3784,28200.0
2008-11-06 11:55:00,10.66,10.69,10.65,10.66,41000.0,8.3862,8.4098,8.3784,8.3862,41000.0
2008-11-06 12:00:00,10.63,10.67,10.62,10.66,30600.0,8.3626,8.3941,8.3548,8.3862,30600.0
2008-11-06 12:05:00,10.68,10.71,10.65,10.67,160400.0,8.402,8.4256,8.3784,8.3941,160400.0
2008-11-06 12:10:00,10.65,10.71,10.65,10.7,34200.0,8.3784,8.4256,8.3784,8.4177,34200.0
2008-11-06 12:15:00,10.69,10.69,10.65,10.65,58800.0,8.4098,8.4098,8.3784,8.3784,58800.0
2008-11-06 12:20:00,10.63,10.63,10.61,10.61,17600.0,8.3626,8.3626,8.3469,8.3469,17600.0
2008-11-06 12:25:00,10.61,10.62,10.59,10.6,22800.0,8.3469,8.3548,8.3312,8.339,22800.0
2008-11-06 12:30:00,10.59,10.59,10.57,10.59,27200.0,8.3312,8.3312,8.3154,8.3312,27200.0
2008-11-06 12:35:00,10.59,10.6,10.56,10.56,21000.0,8.3312,8.339,8.3076,8.3076,21000.0
2008-11-06 12:40:00,10.57,10.58,10.53,10.58,95600.0,8.3154,8.3233,8.284,8.3233,95600.0
2008-11-06 12:45:00,10.56,10.6,10.56,10.6,46400.0,8.3076,8.339,8.3076,8.339,46400.0
2008-11-06 12:50:00,10.6,10.63,10.6,10.62,28000.0,8.339,8.3626,8.339,8.3548,28000.0
2008-11-06 12:55:00,10.62,10.62,10.58,10.59,31400.0,8.3548,8.3548,8.3233,8.3312,31400.0
2008-11-06 13:00:00,10.59,10.6,10.55,10.55,27800.0,8.3312,8.339,8.2997,8.2997,27800.0
2008-11-06 13:05:00,10.55,10.55,10.5,10.54,62400.0,8.2997,8.2997,8.2604,8.2918,62400.0
2008-11-06 13:10:00,10.52,10.53,10.49,10.49,68600.0,8.2761,8.284,8.2525,8.2525,68600.0
2008-11-06 13:15:00,10.51,10.51,10.46,10.48,25000.0,8.2682,8.2682,8.2289,8.2446,25000.0
2008-11-06 13:20:00,10.48,10.55,10.48,10.55,203000.0,8.2446,8.2997,8.2446,8.2997,203000.0
2008-11-06 13:25:00,10.54,10.55,10.51,10.52,72400.0,8.2918,8.2997,8.2682,8.2761,72400.0
2008-11-06 13:30:00,10.53,10.53,10.47,10.47,83200.0,8.284,8.284,8.2368,8.2368,83200.0
2008-11-06 13:35:00,10.48,10.49,10.45,10.46,94200.0,8.2446,8.2525,8.221,8.2289,94200.0
2008-11-06 13:40:00,10.45,10.45,10.42,10.42,103200.0,8.221,8.221,8.1974,8.1974,103200.0
2008-11-06 13:45:00,10.42,10.47,10.42,10.46,37200.0,8.1974,8.2368,8.1974,8.2289,37200.0
2008-11-06 13:50:00,10.46,10.47,10.4,10.44,515600.0,8.2289,8.2368,8.1817,8.2132,515600.0
2008-11-06 13:55:00,10.44,10.47,10.44,10.47,82800.0,8.2132,8.2368,8.2132,8.2368,82800.0
2008-11-06 14:00:00,10.45,10.5,10.45,10.47,55000.0,8.221,8.2604,8.221,8.2368,55000.0
2008-11-06 14:05:00,10.47,10.56,10.47,10.53,551600.0,8.2368,8.3076,8.2368,8.284,551600.0
2008-11-06 14:10:00,10.53,10.57,10.53,10.56,499800.0,8.284,8.3154,8.284,8.3076,499800.0
2008-11-06 14:15:00,10.55,10.56,10.54,10.56,73800.0,8.2997,8.3076,8.2918,8.3076,73800.0
2008-11-06 14:20:00,10.56,10.57,10.54,10.57,379800.0,8.3076,8.3154,8.2918,8.3154,379800.0
2008-11-06 14:25:00,10.56,10.57,10.51,10.51,157800.0,8.3076,8.3154,8.2682,8.2682,157800.0
2008-11-06 14:30:00,10.51,10.54,10.5,10.53,37200.0,8.2682,8.2918,8.2604,8.284,37200.0
2008-11-06 14:35:00,10.53,10.61,10.53,10.6,79800.0,8.284,8.3469,8.284,8.339,79800.0
2008-11-06 14:40:00,10.6,10.64,10.57,10.64,46200.0,8.339,8.3705,8.3154,8.3705,46200.0
2008-11-06 14:45:00,10.63,10.63,10.59,10.6,105600.0,8.3626,8.3626,8.3312,8.339,105600.0
2008-11-06 14:50:00,10.6,10.64,10.6,10.6,174400.0,8.339,8.3705,8.339,8.339,174400.0
2008-11-06 14:55:00,10.6,10.61,10.57,10.61,485600.0,8.339,8.3469,8.3154,8.3469,485600.0
2008-11-06 15:00:00,10.61,10.62,10.54,10.54,331000.0,8.3469,8.3548,8.2918,8.2918,331000.0
2008-11-06 15:05:00,10.54,10.55,10.52,10.52,682400.0,8.2918,8.2997,8.2761,8.2761,682400.0
2008-11-06 15:10:00,10.53,10.55,10.5,10.5,270400.0,8.284,8.2997,8.2604,8.2604,270400.0
2008-11-06 15:15:00,10.5,10.53,10.5,10.52,84600.0,8.2604,8.284,8.2604,8.2761,84600.0
2008-11-06 15:20:00,10.52,10.52,10.45,10.46,194200.0,8.2761,8.2761,8.221,8.2289,194200.0
2008-11-06 15:25:00,10.47,10.47,10.41,10.44,177200.0,8.2368,8.2368,8.1896,8.2132,177200.0
2008-11-06 15:30:00,10.44,10.46,10.41,10.43,52600.0,8.2132,8.2289,8.1896,8.2053,52600.0
2008-11-06 15:35:00,10.43,10.45,10.39,10.39,45000.0,8.2053,8.221,8.1738,8.1738,45000.0
2008-11-06 15:40:00,10.39,10.46,10.38,10.44,106200.0,8.1738,8.2289,8.166,8.2132,106200.0
2008-11-06 15:45:00,10.44,10.51,10.44,10.45,287600.0,8.2132,8.2682,8.2132,8.221,287600.0
2008-11-06 15:50:00,10.45,10.46,10.4,10.4,205800.0,8.221,8.2289,8.1817,8.1817,205800.0
2008-11-06 15:55:00,10.4,10.43,10.4,10.43,295600.0,8.1817,8.2053,8.1817,8.2053,295600.0
2008-11-06 16:00:00,10.5,10.5,10.5,10.5,52000.0,8.2604,8.2604,8.2604,8.2604,52000.0
2008-11-06 16:05:00,10.5,10.5,10.5,10.5,0.0,8.2604,8.2604,8.2604,8.2604,0.0
2008-11-06 16:10:00,10.22,10.24,10.22,10.24,400.0,8.0401,8.0558,8.0401,8.0558,400.0
2008-11-07 09:30:00,10.45,10.59,10.45,10.52,46000.0,8.221,8.3312,8.221,8.2761,46000.0
2008-11-07 09:35:00,10.52,10.52,10.41,10.42,105400.0,8.2761,8.2761,8.1896,8.1974,105400.0
2008-11-07 09:40:00,10.42,10.44,10.35,10.36,105000.0,8.1974,8.2132,8.1423,8.1502,105000.0
2008-11-07 09:45:00,10.36,10.39,10.33,10.33,85800.0,8.1502,8.1738,8.1266,8.1266,85800.0
2008-11-07 09:50:00,10.33,10.35,10.3,10.35,33400.0,8.1266,8.1423,8.103,8.1423,33400.0
2008-11-07 09:55:00,10.35,10.42,10.35,10.36,129400.0,8.1423,8.1974,8.1423,8.1502,129400.0
2008-11-07 10:00:00,10.37,10.5,10.37,10.5,249200.0,8.1581,8.2604,8.1581,8.2604,249200.0
2008-11-07 10:05:00,10.5,10.53,10.45,10.46,147200.0,8.2604,8.284,8.221,8.2289,147200.0
2008-11-07 10:10:00,10.46,10.49,10.44,10.49,63800.0,8.2289,8.2525,8.2132,8.2525,63800.0
2008-11-07 10:15:00,10.49,10.53,10.49,10.5,93000.0,8.2525,8.284,8.2525,8.2604,93000.0
2008-11-07 10:20:00,10.49,10.52,10.49,10.51,82400.0,8.2525,8.2761,8.2525,8.2682,82400.0
2008-11-07 10:25:00,10.5,10.54,10.5,10.51,98000.0,8.2604,8.2918,8.2604,8.2682,98000.0
2008-11-07 10:30:00,10.53,10.56,10.53,10.56,351600.0,8.284,8.3076,8.284,8.3076,351600.0
2008-11-07 10:35:00,10.56,10.65,10.55,10.65,223600.0,8.3076,8.3784,8.2997,8.3784,223600.0
2008-11-07 10:40:00,10.64,10.64,10.61,10.62,136400.0,8.3705,8.3705,8.3469,8.3548,136400.0
2008-11-07 10:45:00,10.62,10.63,10.56,10.56,98600.0,8.3548,8.3626,8.3076,8.3076,98600.0
2008-11-07 10:50:00,10.56,10.56,10.54,10.54,13800.0,8.3076,8.3076,8.2918,8.2918,13800.0
2008-11-07 10:55:00,10.55,10.55,10.52,10.53,87200.0,8.2997,8.2997,8.2761,8.284,87200.0
2008-11-07 11:00:00,10.54,10.54,10.52,10.52,48600.0,8.2918,8.2918,8.2761,8.2761,48600.0
2008-11-07 11:05:00,10.52,10.56,10.52,10.52,119000.0,8.2761,8.3076,8.2761,8.2761,119000.0
2008-11-07 11:10:00,10.52,10.56,10.52,10.55,159400.0,8.2761,8.3076,8.2761,8.2997,159400.0
2008-11-07 11:15:00,10.55,10.56,10.51,10.53,40000.0,8.2997,8.3076,8.2682,8.284,40000.0
2008-11-07 11:20:00,10.54,10.54,10.48,10.52,15200.0,8.2918,8.2918,8.2446,8.2761,15200.0
2008-11-07 11:25:00,10.51,10.51,10.45,10.47,83600.0,8.2682,8.2682,8.221,8.2368,83600.0
2008-11-07 11:30:00,10.47,10.49,10.46,10.48,157200.0,8.2368,8.2525,8.2289,8.2446,157200.0
2008-11-07 11:35:00,10.49,10.49,10.47,10.47,111000.0,8.2525,8.2525,8.2368,8.2368,111000.0
2008-11-07 11:40:00,10.46,10.46,10.44,10.46,16800.0,8.2289,8.2289,8.2132,8.2289,16800.0
2008-11-07 11:45:00,10.47,10.48,10.45,10.46,86800.0,8.2368,8.2446,8.221,8.2289,86800.0
2008-11-07 11:50:00,10.46,10.47,10.44,10.46,43800.0,8.2289,8.2368,8.2132,8.2289,43800.0
2008-11-07 11:55:00,10.47,10.52,10.47,10.52,17600.0,8.2368,8.2761,8.2368,8.2761,17600.0
2008-11-07 12:00:00,10.52,10.56,10.51,10.56,64200.0,8.2761,8.3076,8.2682,8.3076,64200.0
2008-11-07 12:05:00,10.56,10.57,10.55,10.55,166400.0,8.3076,8.3154,8.2997,8.2997,166400.0
2008-11-07 12:10:00,10.55,10.55,10.5,10.5,60000.0,8.2997,8.2997,8.2604,8.2604,60000.0
2008-11-07 12:15:00,10.51,10.51,10.49,10.49,77800.0,8.2682,8.2682,8.2525,8.2525,77800.0
2008-11-07 12:20:00,10.49,10.51,10.49,10.51,23400.0,8.2525,8.2682,8.2525,8.2682,23400.0
2008-11-07 12:25:00,10.52,10.53,10.48,10.48,8000.0,8.2761,8.284,8.2446,8.2446,8000.0
2008-11-07 12:30:00,10.47,10.47,10.43,10.44,35400.0,8.2368,8.2368,8.2053,8.2132,35400.0
2008-11-07 12:35:00,10.44,10.49,10.44,10.48,17400.0,8.2132,8.2525,8.2132,8.2446,17400.0
2008-11-07 12:40:00,10.48,10.52,10.48,10.51,49800.0,8.2446,8.2761,8.2446,8.2682,49800.0
2008-11-07 12:45:00,10.52,10.52,10.51,10.51,9000.0,8.2761,8.2761,8.2682,8.2682,9000.0
2008-11-07 12:50:00,10.52,10.52,10.49,10.51,4600.0,8.2761,8.2761,8.2525,8.2682,4600.0
2008-11-07 12:55:00,10.5,10.53,10.5,10.53,7400.0,8.2604,8.284,8.2604,8.284,7400.0
2008-11-07 13:00:00,10.53,10.53,10.52,10.52,3400.0,8.284,8.284,8.2761,8.2761,3400.0
2008-11-07 13:05:00,10.51,10.52,10.49,10.49,11600.0,8.2682,8.2761,8.2525,8.2525,11600.0
2008-11-07 13:10:00,10.49,10.49,10.46,10.48,20400.0,8.2525,8.2525,8.2289,8.2446,20400.0
2008-11-07 13:15:00,10.47,10.47,10.46,10.46,9200.0,8.2368,8.2368,8.2289,8.2289,9200.0
2008-11-07 13:20:00,10.46,10.47,10.46,10.47,5600.0,8.2289,8.2368,8.2289,8.2368,5600.0
2008-11-07 13:25:00,10.47,10.49,10.46,10.49,10600.0,8.2368,8.2525,8.2289,8.2525,10600.0
2008-11-07 13:30:00,10.49,10.49,10.47,10.47,8000.0,8.2525,8.2525,8.2368,8.2368,8000.0
2008-11-07 13:35:00,10.47,10.47,10.43,10.45,206200.0,8.2368,8.2368,8.2053,8.221,206200.0
2008-11-07 13:40:00,10.45,10.45,10.42,10.42,13800.0,8.221,8.221,8.1974,8.1974,13800.0
2008-11-07 13:45:00,10.43,10.44,10.43,10.44,35000.0,8.2053,8.2132,8.2053,8.2132,35000.0
2008-11-07 13:50:00,10.44,10.46,10.44,10.45,28400.0,8.2132,8.2289,8.2132,8.221,28400.0
2008-11-07 13:55:00,10.45,10.47,10.45,10.47,14000.0,8.221,8.2368,8.221,8.2368,14000.0
2008-11-07 14:00:00,10.47,10.47,10.46,10.47,160600.0,8.2368,8.2368,8.2289,8.2368,160600.0
2008-11-07 14:05:00,10.47,10.47,10.46,10.46,7800.0,8.2368,8.2368,8.2289,8.2289,7800.0
2008-11-07 14:10:00,10.46,10.46,10.45,10.45,5800.0,8.2289,8.2289,8.221,8.221,5800.0
2008-11-07 14:15:00,10.46,10.47,10.46,10.47,14000.0,8.2289,8.2368,8.2289,8.2368,14000.0
2008-11-07 14:20:00,10.46,10.46,10.43,10.43,12600.0,8.2289,8.2289,8.2053,8.2053,12600.0
2008-11-07 14:25:00,10.41,10.43,10.41,10.43,7800.0,8.1896,8.2053,8.1896,8.2053,7800.0
2008-11-07 14:30:00,10.43,10.46,10.43,10.46,210000.0,8.2053,8.2289,8.2053,8.2289,210000.0
2008-11-07 14:35:00,10.46,10.49,10.45,10.49,22800.0,8.2289,8.2525,8.221,8.2525,22800.0
2008-11-07 14:40:00,10.49,10.51,10.49,10.49,14400.0,8.2525,8.2682,8.2525,8.2525,14400.0
2008-11-07 14:45:00,10.49,10.51,10.47,10.47,13400.0,8.2525,8.2682,8.2368,8.2368,13400.0
2008-11-07 14:50:00,10.49,10.49,10.43,10.43,18200.0,8.2525,8.2525,8.2053,8.2053,18200.0
2008-11-07 14:55:00,10.42,10.43,10.33,10.33,51200.0,8.1974,8.2053,8.1266,8.1266,51200.0
2008-11-07 15:00:00,10.31,10.35,10.3,10.3,634400.0,8.1109,8.1423,8.103,8.103,634400.0
2008-11-07 15:05:00,10.3,10.37,10.29,10.37,34800.0,8.103,8.1581,8.0951,8.1581,34800.0
2008-11-07 15:10:00,10.36,10.4,10.33,10.36,31200.0,8.1502,8.1817,8.1266,8.1502,31200.0
2008-11-07 15:15:00,10.35,10.38,10.31,10.31,29400.0,8.1423,8.166,8.1109,8.1109,29400.0
2008-11-07 15:20:00,10.31,10.33,10.24,10.26,37000.0,8.1109,8.1266,8.0558,8.0715,37000.0
2008-11-07 15:25:00,10.27,10.3,10.24,10.25,653600.0,8.0794,8.103,8.0558,8.0637,653600.0
2008-11-07 15:30:00,10.24,10.34,10.24,10.31,73000.0,8.0558,8.1345,8.0558,8.1109,73000.0
2008-11-07 15:35:00,10.33,10.34,10.31,10.33,70000.0,8.1266,8.1345,8.1109,8.1266,70000.0
2008-11-07 15:40:00,10.33,10.38,10.33,10.38,268600.0,8.1266,8.166,8.1266,8.166,268600.0
2008-11-07 15:45:00,10.37,10.39,10.35,10.38,128400.0,8.1581,8.1738,8.1423,8.166,128400.0
2008-11-07 15:50:00,10.38,10.41,10.34,10.4,225600.0,8.166,8.1896,8.1345,8.1817,225600.0
2008-11-07 15:55:00,10.41,10.46,10.4,10.46,121800.0,8.1896,8.2289,8.1817,8.2289,121800.0
2008-11-07 16:00:00,10.51,10.51,10.51,10.51,400.0,8.2682,8.2682,8.2682,8.2682,400.0
2008-11-07 16:05:00,10.51,10.51,10.51,10.51,0.0,8.2682,8.2682,8.2682,8.2682,0.0
2008-11-07 16:10:00,10.51,10.51,10.51,10.51,0.0,8.2682,8.2682,8.2682,8.2682,0.0
2008-11-10 09:30:00,10.44,10.72,10.44,10.65,59000.0,8.2132,8.4334,8.2132,8.3784,59000.0
2008-11-10 09:35:00,10.65,10.65,10.53,10.53,227800.0,8.3784,8.3784,8.284,8.284,227800.0
2008-11-10 09:40:00,10.51,10.73,10.51,10.71,1019200.0,8.2682,8.4413,8.2682,8.4256,1019200.0
2008-11-10 09:45:00,10.71,10.72,10.63,10.63,359400.0,8.4256,8.4334,8.3626,8.3626,359400.0
2008-11-10 09:50:00,10.63,10.63,10.55,10.57,122400.0,8.3626,8.3626,8.2997,8.3154,122400.0
2008-11-10 09:55:00,10.57,10.57,10.49,10.49,96000.0,8.3154,8.3154,8.2525,8.2525,96000.0
2008-11-10 10:00:00,10.52,10.52,10.44,10.44,145800.0,8.2761,8.2761,8.2132,8.2132,145800.0
2008-11-10 10:05:00,10.44,10.47,10.42,10.47,74200.0,8.2132,8.2368,8.1974,8.2368,74200.0
2008-11-10 10:10:00,10.49,10.54,10.49,10.53,98200.0,8.2525,8.2918,8.2525,8.284,98200.0
2008-11-10 10:15:00,10.53,10.53,10.49,10.49,37600.0,8.284,8.284,8.2525,8.2525,37600.0
2008-11-10 10:20:00,10.47,10.49,10.44,10.49,26000.0,8.2368,8.2525,8.2132,8.2525,26000.0
2008-11-10 10:25:00,10.47,10.51,10.44,10.44,48200.0,8.2368,8.2682,8.2132,8.2132,48200.0
2008-11-10 10:30:00,10.45,10.45,10.41,10.43,48400.0,8.221,8.221,8.1896,8.2053,48400.0
2008-11-10 10:35:00,10.43,10.43,10.4,10.4,13800.0,8.2053,8.2053,8.1817,8.1817,13800.0
2008-11-10 10:40:00,10.4,10.42,10.38,10.42,91200.0,8.1817,8.1974,8.166,8.1974,91200.0
2008-11-10 10:45:00,10.42,10.43,10.36,10.37,20400.0,8.1974,8.2053,8.1502,8.1581,20400.0
2008-11-10 10:50:00,10.37,10.37,10.35,10.35,17000.0,8.1581,8.1581,8.1423,8.1423,17000.0
2008-11-10 10:55:00,10.35,10.35,10.33,10.35,65400.0,8.1423,8.1423,8.1266,8.1423,65400.0
2008-11-10 11:00:00,10.35,10.35,10.31,10.32,48600.0,8.1423,8.1423,8.1109,8.1187,48600.0
2008-11-10 11:05:00,10.31,10.32,10.29,10.3,59400.0,8.1109,8.1187,8.0951,8.103,59400.0
2008-11-10 11:10:00,10.31,10.31,10.27,10.28,46800.0,8.1109,8.1109,8.0794,8.0873,46800.0
2008-11-10 11:15:00,10.28,10.29,10.27,10.29,11000.0,8.0873,8.0951,8.0794,8.0951,11000.0
2008-11-10 11:20:00,10.29,10.35,10.29,10.35,30400.0,8.0951,8.1423,8.0951,8.1423,30400.0
2008-11-10 11:25:00,10.35,10.38,10.35,10.37,32400.0,8.1423,8.166,8.1423,8.1581,32400.0
2008-11-10 11:30:00,10.37,10.37,10.34,10.34,9600.0,8.1581,8.1581,8.1345,8.1345,9600.0
2008-11-10 11:35:00,10.33,10.34,10.32,10.34,20000.0,8.1266,8.1345,8.1187,8.1345,20000.0
2008-11-10 11:40:00,10.34,10.34,10.31,10.32,20400.0,8.1345,8.1345,8.1109,8.1187,20400.0
2008-11-10 11:45:00,10.31,10.31,10.28,10.28,10800.0,8.1109,8.1109,8.0873,8.0873,10800.0
2008-11-10 11:50:00,10.26,10.27,10.23,10.23,25200.0,8.0715,8.0794,8.0479,8.0479,25200.0
2008-11-10 11:55:00,10.22,10.23,10.22,10.22,10000.0,8.0401,8.0479,8.0401,8.0401,10000.0
2008-11-10 12:00:00,10.22,10.22,10.21,10.22,157000.0,8.0401,8.0401,8.0322,8.0401,157000.0
2008-11-10 12:05:00,10.22,10.24,10.22,10.24,10000.0,8.0401,8.0558,8.0401,8.0558,10000.0
2008-11-10 12:10:00,10.24,10.24,10.24,10.24,11200.0,8.0558,8.0558,8.0558,8.0558,11200.0
2008-11-10 12:15:00,10.23,10.24,10.2,10.2,29200.0,8.0479,8.0558,8.0243,8.0243,29200.0
2008-11-10 12:20:00,10.2,10.21,10.15,10.15,40000.0,8.0243,8.0322,7.985,7.985,40000.0
2008-11-10 12:25:00,10.15,10.17,10.15,10.15,25600.0,7.985,8.0007,7.985,7.985,25600.0
2008-11-10 12:30:00,10.15,10.17,10.14,10.16,33000.0,7.985,8.0007,7.9771,7.9929,33000.0
2008-11-10 12:35:00,10.15,10.16,10.12,10.13,22400.0,7.985,7.9929,7.9614,7.9693,22400.0
2008-11-10 12:40:00,10.13,10.14,10.1,10.11,37400.0,7.9693,7.9771,7.9457,7.9535,37400.0
2008-11-10 12:45:00,10.11,10.11,10.09,10.1,97800.0,7.9535,7.9535,7.9378,7.9457,97800.0
2008-11-10 12:50:00,10.1,10.1,10.06,10.06,62400.0,7.9457,7.9457,7.9142,7.9142,62400.0
2008-11-10 12:55:00,10.06,10.09,10.06,10.09,82800.0,7.9142,7.9378,7.9142,7.9378,82800.0
2008-11-10 13:00:00,10.08,10.08,10.06,10.06,22600.0,7.9299,7.9299,7.9142,7.9142,22600.0
2008-11-10 13:05:00,10.06,10.13,10.06,10.13,68000.0,7.9142,7.9693,7.9142,7.9693,68000.0
2008-11-10 13:10:00,10.13,10.15,10.13,10.15,21600.0,7.9693,7.985,7.9693,7.985,21600.0
2008-11-10 13:15:00,10.15,10.15,10.13,10.14,1600.0,7.985,7.985,7.9693,7.9771,1600.0
2008-11-10 13:20:00,10.13,10.13,10.11,10.11,2600.0,7.9693,7.9693,7.9535,7.9535,2600.0
2008-11-10 13:25:00,10.11,10.17,10.11,10.17,23000.0,7.9535,8.0007,7.9535,8.0007,23000.0
2008-11-10 13:30:00,10.17,10.19,10.16,10.16,6200.0,8.0007,8.0165,7.9929,7.9929,6200.0
2008-11-10 13:35:00,10.16,10.2,10.16,10.19,17200.0,7.9929,8.0243,7.9929,8.0165,17200.0
2008-11-10 13:40:00,10.18,10.18,10.17,10.17,18000.0,8.0086,8.0086,8.0007,8.0007,18000.0
2008-11-10 13:45:00,10.16,10.17,10.15,10.15,43800.0,7.9929,8.0007,7.985,7.985,43800.0
2008-11-10 13:50:00,10.17,10.2,10.17,10.19,29000.0,8.0007,8.0243,8.0007,8.0165,29000.0
2008-11-10 13:55:00,10.21,10.25,10.21,10.25,65600.0,8.0322,8.0637,8.0322,8.0637,65600.0
2008-11-10 14:00:00,10.24,10.24,10.22,10.23,17000.0,8.0558,8.0558,8.0401,8.0479,17000.0
2008-11-10 14:05:00,10.23,10.27,10.23,10.26,21000.0,8.0479,8.0794,8.0479,8.0715,21000.0
2008-11-10 14:10:00,10.26,10.26,10.22,10.22,13600.0,8.0715,8.0715,8.0401,8.0401,13600.0
2008-11-10 14:15:00,10.23,10.24,10.2,10.21,82200.0,8.0479,8.0558,8.0243,8.0322,82200.0
2008-11-10 14:20:00,10.21,10.21,10.17,10.17,19000.0,8.0322,8.0322,8.0007,8.0007,19000.0
2008-11-10 14:25:00,10.18,10.19,10.15,10.17,52800.0,8.0086,8.0165,7.985,8.0007,52800.0
2008-11-10 14:30:00,10.17,10.18,10.13,10.15,13800.0,8.0007,8.0086,7.9693,7.985,13800.0
2008-11-10 14:35:00,10.14,10.15,10.13,10.15,25200.0,7.9771,7.985,7.9693,7.985,25200.0
2008-11-10 14:40:00,10.14,10.18,10.14,10.18,11600.0,7.9771,8.0086,7.9771,8.0086,11600.0
2008-11-10 14:45:00,10.18,10.18,10.12,10.12,16600.0,8.0086,8.0086,7.9614,7.9614,16600.0
2008-11-10 14:50:00,10.12,10.14,10.1,10.14,24600.0,7.9614,7.9771,7.9457,7.9771,24600.0
2008-11-10 14:55:00,10.14,10.15,10.11,10.12,55600.0,7.9771,7.985,7.9535,7.9614,55600.0
2008-11-10 15:00:00,10.1,10.11,10.05,10.11,57200.0,7.9457,7.9535,7.9063,7.9535,57200.0
2008-11-10 15:05:00,10.11,10.13,10.06,10.08,49600.0,7.9535,7.9693,7.9142,7.9299,49600.0
2008-11-10 15:10:00,10.08,10.15,10.07,10.15,90800.0,7.9299,7.985,7.9221,7.985,90800.0
2008-11-10 15:15:00,10.15,10.17,10.08,10.09,97800.0,7.985,8.0007,7.9299,7.9378,97800.0
2008-11-10 15:20:00,10.09,10.09,10.03,10.05,176400.0,7.9378,7.9378,7.8906,7.9063,176400.0
2008-11-10 15:25:00,10.05,10.06,10.02,10.04,54200.0,7.9063,7.9142,7.8827,7.8985,54200.0
2008-11-10 15:30:00,10.04,10.11,10.04,10.05,91000.0,7.8985,7.9535,7.8985,7.9063,91000.0
2008-11-10 15:35:00,10.06,10.06,10.01,10.01,220400.0,7.9142,7.9142,7.8749,7.8749,220400.0
2008-11-10 15:40:00,10.01,10.08,10.01,10.08,139600.0,7.8749,7.9299,7.8749,7.9299,139600.0
2008-11-10 15:45:00,10.09,10.09,10.03,10.06,225800.0,7.9378,7.9378,7.8906,7.9142,225800.0
2008-11-10 15:50:00,10.06,10.15,10.06,10.11,219000.0,7.9142,7.985,7.9142,7.9535,219000.0
2008-11-10 15:55:00,10.11,10.15,10.1,10.15,113200.0,7.9535,7.985,7.9457,7.985,113200.0
2008-11-10 16:00:00,10.12,10.13,10.0,10.13,4000.0,7.9614,7.9693,7.867,7.9693,4000.0
2008-11-10 16:05:00,10.13,10.13,10.13,10.13,0.0,7.9693,7.9693,7.9693,7.9693,0.0
2008-11-10 16:10:00,10.13,10.13,10.13,10.13,0.0,7.9693,7.9693,7.9693,7.9693,0.0
2008-11-11 09:30:00,9.92,9.97,9.75,9.76,419200.0,7.8041,7.8434,7.6703,7.6782,419200.0
2008-11-11 09:35:00,9.77,9.82,9.76,9.82,406800.0,7.6861,7.7254,7.6782,7.7254,406800.0
2008-11-11 09:40:00,9.84,9.84,9.77,9.78,72200.0,7.7411,7.7411,7.6861,7.6939,72200.0
2008-11-11 09:45:00,9.79,9.81,9.74,9.76,67400.0,7.7018,7.7175,7.6625,7.6782,67400.0
2008-11-11 09:50:00,9.74,9.74,9.71,9.74,39600.0,7.6625,7.6625,7.6389,7.6625,39600.0
2008-11-11 09:55:00,9.74,9.76,9.66,9.67,71600.0,7.6625,7.6782,7.5995,7.6074,71600.0
2008-11-11 10:00:00,9.67,9.71,9.65,9.71,83400.0,7.6074,7.6389,7.5917,7.6389,83400.0
2008-11-11 10:05:00,9.71,9.71,9.68,9.71,73400.0,7.6389,7.6389,7.6153,7.6389,73400.0
2008-11-11 10:10:00,9.71,9.76,9.71,9.76,74400.0,7.6389,7.6782,7.6389,7.6782,74400.0
2008-11-11 10:15:00,9.76,9.79,9.74,9.79,87200.0,7.6782,7.7018,7.6625,7.7018,87200.0
2008-11-11 10:20:00,9.79,9.79,9.77,9.78,52400.0,7.7018,7.7018,7.6861,7.6939,52400.0
2008-11-11 10:25:00,9.78,9.81,9.77,9.77,67600.0,7.6939,7.7175,7.6861,7.6861,67600.0
2008-11-11 10:30:00,9.77,9.78,9.75,9.78,54400.0,7.6861,7.6939,7.6703,7.6939,54400.0
2008-11-11 10:35:00,9.79,9.8,9.78,9.78,24600.0,7.7018,7.7097,7.6939,7.6939,24600.0
2008-11-11 10:40:00,9.77,9.77,9.74,9.76,30400.0,7.6861,7.6861,7.6625,7.6782,30400.0
2008-11-11 10:45:00,9.75,9.75,9.72,9.74,24200.0,7.6703,7.6703,7.6467,7.6625,24200.0
2008-11-11 10:50:00,9.74,9.76,9.74,9.75,31600.0,7.6625,7.6782,7.6625,7.6703,31600.0
2008-11-11 10:55:00,9.74,9.74,9.71,9.71,6400.0,7.6625,7.6625,7.6389,7.6389,6400.0
2008-11-11 11:00:00,9.7,9.71,9.67,9.68,265200.0,7.631,7.6389,7.6074,7.6153,265200.0
2008-11-11 11:05:00,9.67,9.69,9.63,9.64,410600.0,7.6074,7.6231,7.5759,7.5838,410600.0
2008-11-11 11:10:00,9.65,9.68,9.65,9.67,19600.0,7.5917,7.6153,7.5917,7.6074,19600.0
2008-11-11 11:15:00,9.68,9.71,9.67,9.7,22200.0,7.6153,7.6389,7.6074,7.631,22200.0
2008-11-11 11:20:00,9.71,9.74,9.71,9.74,68600.0,7.6389,7.6625,7.6389,7.6625,68600.0
2008-11-11 11:25:00,9.74,9.74,9.7,9.7,245400.0,7.6625,7.6625,7.631,7.631,245400.0
2008-11-11 11:30:00,9.7,9.7,9.65,9.65,60800.0,7.631,7.631,7.5917,7.5917,60800.0
2008-11-11 11:35:00,9.65,9.67,9.64,9.65,231400.0,7.5917,7.6074,7.5838,7.5917,231400.0
2008-11-11 11:40:00,9.65,9.69,9.65,9.68,13200.0,7.5917,7.6231,7.5917,7.6153,13200.0
2008-11-11 11:45:00,9.69,9.71,9.68,9.68,9400.0,7.6231,7.6389,7.6153,7.6153,9400.0
2008-11-11 11:50:00,9.68,9.69,9.67,9.69,58600.0,7.6153,7.6231,7.6074,7.6231,58600.0
2008-11-11 11:55:00,9.69,9.69,9.66,9.66,41400.0,7.6231,7.6231,7.5995,7.5995,41400.0
2008-11-11 12:00:00,9.66,9.67,9.66,9.67,11800.0,7.5995,7.6074,7.5995,7.6074,11800.0
2008-11-11 12:05:00,9.67,9.67,9.65,9.65,66000.0,7.6074,7.6074,7.5917,7.5917,66000.0
2008-11-11 12:10:00,9.65,9.67,9.65,9.65,69600.0,7.5917,7.6074,7.5917,7.5917,69600.0
2008-11-11 12:15:00,9.65,9.68,9.65,9.66,61000.0,7.5917,7.6153,7.5917,7.5995,61000.0
2008-11-11 12:20:00,9.66,9.66,9.65,9.65,6000.0,7.5995,7.5995,7.5917,7.5917,6000.0
2008-11-11 12:25:00,9.64,9.68,9.63,9.68,362800.0,7.5838,7.6153,7.5759,7.6153,362800.0
2008-11-11 12:30:00,9.68,9.69,9.68,9.69,7600.0,7.6153,7.6231,7.6153,7.6231,7600.0
2008-11-11 12:35:00,9.69,9.7,9.68,9.69,8000.0,7.6231,7.631,7.6153,7.6231,8000.0
2008-11-11 12:40:00,9.69,9.71,9.69,9.7,3600.0,7.6231,7.6389,7.6231,7.631,3600.0
2008-11-11 12:45:00,9.7,9.7,9.67,9.67,10400.0,7.631,7.631,7.6074,7.6074,10400.0
2008-11-11 12:50:00,9.67,9.71,9.67,9.71,232800.0,7.6074,7.6389,7.6074,7.6389,232800.0
2008-11-11 12:55:00,9.72,9.77,9.71,9.77,625600.0,7.6467,7.6861,7.6389,7.6861,625600.0
2008-11-11 13:00:00,9.77,9.78,9.75,9.78,7600.0,7.6861,7.6939,7.6703,7.6939,7600.0
2008-11-11 13:05:00,9.76,9.79,9.76,9.78,17600.0,7.6782,7.7018,7.6782,7.6939,17600.0
2008-11-11 13:10:00,9.78,9.79,9.78,9.78,4800.0,7.6939,7.7018,7.6939,7.6939,4800.0
2008-11-11 13:15:00,9.77,9.78,9.76,9.78,12400.0,7.6861,7.6939,7.6782,7.6939,12400.0
2008-11-11 13:20:00,9.78,9.78,9.76,9.76,6200.0,7.6939,7.6939,7.6782,7.6782,6200.0
2008-11-11 13:25:00,9.75,9.77,9.74,9.75,59600.0,7.6703,7.6861,7.6625,7.6703,59600.0
2008-11-11 13:30:00,9.76,9.78,9.75,9.75,37400.0,7.6782,7.6939,7.6703,7.6703,37400.0
2008-11-11 13:35:00,9.75,9.75,9.74,9.74,6600.0,7.6703,7.6703,7.6625,7.6625,6600.0
2008-11-11 13:40:00,9.75,9.76,9.74,9.76,62400.0,7.6703,7.6782,7.6625,7.6782,62400.0
2008-11-11 13:45:00,9.77,9.81,9.77,9.8,12200.0,7.6861,7.7175,7.6861,7.7097,12200.0
2008-11-11 13:50:00,9.8,9.87,9.8,9.87,34000.0,7.7097,7.7647,7.7097,7.7647,34000.0
2008-11-11 13:55:00,9.88,9.92,9.88,9.92,104800.0,7.7726,7.8041,7.7726,7.8041,104800.0
2008-11-11 14:00:00,9.91,9.97,9.9,9.9,49800.0,7.7962,7.8434,7.7883,7.7883,49800.0
2008-11-11 14:05:00,9.9,9.9,9.83,9.85,195800.0,7.7883,7.7883,7.7333,7.749,195800.0
2008-11-11 14:10:00,9.84,9.87,9.84,9.85,34600.0,7.7411,7.7647,7.7411,7.749,34600.0
2008-11-11 14:15:00,9.85,9.93,9.85,9.93,51200.0,7.749,7.8119,7.749,7.8119,51200.0
2008-11-11 14:20:00,9.94,10.0,9.94,9.97,110400.0,7.8198,7.867,7.8198,7.8434,110400.0
2008-11-11 14:25:00,9.97,10.06,9.97,10.06,68400.0,7.8434,7.9142,7.8434,7.9142,68400.0
2008-11-11 14:30:00,10.07,10.12,10.05,10.12,213200.0,7.9221,7.9614,7.9063,7.9614,213200.0
2008-11-11 14:35:00,10.13,10.13,10.03,10.03,198200.0,7.9693,7.9693,7.8906,7.8906,198200.0
2008-11-11 14:40:00,10.03,10.03,9.97,9.97,45200.0,7.8906,7.8906,7.8434,7.8434,45200.0
2008-11-11 14:45:00,9.97,9.99,9.93,9.95,61600.0,7.8434,7.8591,7.8119,7.8277,61600.0
2008-11-11 14:50:00,9.94,9.94,9.85,9.87,114000.0,7.8198,7.8198,7.749,7.7647,114000.0
2008-11-11 14:55:00,9.87,9.9,9.83,9.83,58200.0,7.7647,7.7883,7.7333,7.7333,58200.0
2008-11-11 15:00:00,9.82,9.86,9.81,9.84,66800.0,7.7254,7.7569,7.7175,7.7411,66800.0
2008-11-11 15:05:00,9.86,9.92,9.85,9.86,66000.0,7.7569,7.8041,7.749,7.7569,66000.0
2008-11-11 15:10:00,9.86,9.9,9.86,9.9,73400.0,7.7569,7.7883,7.7569,7.7883,73400.0
2008-11-11 15:15:00,9.9,9.93,9.87,9.92,56200.0,7.7883,7.8119,7.7647,7.8041,56200.0
2008-11-11 15:20:00,9.93,9.95,9.9,9.92,20600.0,7.8119,7.8277,7.7883,7.8041,20600.0
2008-11-11 15:25:00,9.92,9.92,9.81,9.86,263800.0,7.8041,7.8041,7.7175,7.7569,263800.0
2008-11-11 15:30:00,9.85,9.85,9.77,9.77,124200.0,7.749,7.749,7.6861,7.6861,124200.0
2008-11-11 15:35:00,9.77,9.78,9.71,9.72,122000.0,7.6861,7.6939,7.6389,7.6467,122000.0
2008-11-11 15:40:00,9.72,9.8,9.72,9.79,106800.0,7.6467,7.7097,7.6467,7.7018,106800.0
2008-11-11 15:45:00,9.79,9.86,9.78,9.86,178200.0,7.7018,7.7569,7.6939,7.7569,178200.0
2008-11-11 15:50:00,9.86,9.87,9.8,9.8,153600.0,7.7569,7.7647,7.7097,7.7097,153600.0
2008-11-11 15:55:00,9.81,9.84,9.8,9.8,480800.0,7.7175,7.7411,7.7097,7.7097,480800.0
2008-11-11 16:00:00,9.8,9.8,9.8,9.8,400.0,7.7097,7.7097,7.7097,7.7097,400.0
2008-11-11 16:05:00,9.8,9.8,9.8,9.8,0.0,7.7097,7.7097,7.7097,7.7097,0.0
2008-11-11 16:10:00,9.8,9.8,9.8,9.8,0.0,7.7097,7.7097,7.7097,7.7097,0.0
2008-11-12 09:30:00,9.59,9.62,9.5,9.52,35400.0,7.5445,7.5681,7.4737,7.4894,35400.0
2008-11-12 09:35:00,9.53,9.54,9.49,9.52,59600.0,7.4973,7.5051,7.4658,7.4894,59600.0
2008-11-12 09:40:00,9.53,9.54,9.44,9.49,83200.0,7.4973,7.5051,7.4265,7.4658,83200.0
2008-11-12 09:45:00,9.5,9.54,9.47,9.52,81200.0,7.4737,7.5051,7.4501,7.4894,81200.0
2008-11-12 09:50:00,9.51,9.62,9.51,9.6,396400.0,7.4815,7.5681,7.4815,7.5523,396400.0
2008-11-12 09:55:00,9.6,9.62,9.59,9.59,227800.0,7.5523,7.5681,7.5445,7.5445,227800.0
2008-11-12 10:00:00,9.56,9.59,9.54,9.58,47400.0,7.5209,7.5445,7.5051,7.5366,47400.0
2008-11-12 10:05:00,9.56,9.57,9.49,9.49,111600.0,7.5209,7.5287,7.4658,7.4658,111600.0
2008-11-12 10:10:00,9.49,9.56,9.49,9.55,37000.0,7.4658,7.5209,7.4658,7.513,37000.0
2008-11-12 10:15:00,9.54,9.54,9.46,9.47,110400.0,7.5051,7.5051,7.4422,7.4501,110400.0
2008-11-12 10:20:00,9.47,9.49,9.44,9.49,111800.0,7.4501,7.4658,7.4265,7.4658,111800.0
2008-11-12 10:25:00,9.49,9.52,9.43,9.43,34400.0,7.4658,7.4894,7.4186,7.4186,34400.0
2008-11-12 10:30:00,9.43,9.45,9.38,9.38,77200.0,7.4186,7.4343,7.3793,7.3793,77200.0
2008-11-12 10:35:00,9.38,9.39,9.37,9.37,240000.0,7.3793,7.3871,7.3714,7.3714,240000.0
2008-11-12 10:40:00,9.37,9.4,9.34,9.39,52200.0,7.3714,7.395,7.3478,7.3871,52200.0
2008-11-12 10:45:00,9.39,9.42,9.38,9.41,165400.0,7.3871,7.4107,7.3793,7.4029,165400.0
2008-11-12 10:50:00,9.41,9.46,9.41,9.42,108000.0,7.4029,7.4422,7.4029,7.4107,108000.0
2008-11-12 10:55:00,9.42,9.44,9.4,9.42,65400.0,7.4107,7.4265,7.395,7.4107,65400.0
2008-11-12 11:00:00,9.42,9.42,9.37,9.38,49800.0,7.4107,7.4107,7.3714,7.3793,49800.0
2008-11-12 11:05:00,9.38,9.38,9.36,9.37,38200.0,7.3793,7.3793,7.3635,7.3714,38200.0
2008-11-12 11:10:00,9.38,9.38,9.35,9.37,11600.0,7.3793,7.3793,7.3556,7.3714,11600.0
2008-11-12 11:15:00,9.37,9.4,9.37,9.4,22200.0,7.3714,7.395,7.3714,7.395,22200.0
2008-11-12 11:20:00,9.4,9.41,9.37,9.41,99000.0,7.395,7.4029,7.3714,7.4029,99000.0
2008-11-12 11:25:00,9.4,9.43,9.38,9.39,13600.0,7.395,7.4186,7.3793,7.3871,13600.0
2008-11-12 11:30:00,9.4,9.4,9.36,9.37,43000.0,7.395,7.395,7.3635,7.3714,43000.0
2008-11-12 11:35:00,9.36,9.37,9.35,9.36,16400.0,7.3635,7.3714,7.3556,7.3635,16400.0
2008-11-12 11:40:00,9.35,9.36,9.34,9.34,12000.0,7.3556,7.3635,7.3478,7.3478,12000.0
2008-11-12 11:45:00,9.34,9.34,9.31,9.31,34000.0,7.3478,7.3478,7.3242,7.3242,34000.0
2008-11-12 11:50:00,9.31,9.33,9.31,9.33,27000.0,7.3242,7.3399,7.3242,7.3399,27000.0
2008-11-12 11:55:00,9.32,9.35,9.32,9.34,33000.0,7.332,7.3556,7.332,7.3478,33000.0
2008-11-12 12:00:00,9.35,9.36,9.34,9.35,7800.0,7.3556,7.3635,7.3478,7.3556,7800.0
2008-11-12 12:05:00,9.35,9.35,9.3,9.31,83000.0,7.3556,7.3556,7.3163,7.3242,83000.0
2008-11-12 12:10:00,9.31,9.32,9.3,9.31,92200.0,7.3242,7.332,7.3163,7.3242,92200.0
2008-11-12 12:15:00,9.31,9.33,9.3,9.32,105600.0,7.3242,7.3399,7.3163,7.332,105600.0
2008-11-12 12:20:00,9.31,9.36,9.31,9.35,53800.0,7.3242,7.3635,7.3242,7.3556,53800.0
2008-11-12 12:25:00,9.34,9.36,9.34,9.35,8200.0,7.3478,7.3635,7.3478,7.3556,8200.0
2008-11-12 12:30:00,9.35,9.36,9.34,9.34,29600.0,7.3556,7.3635,7.3478,7.3478,29600.0
2008-11-12 12:35:00,9.34,9.38,9.33,9.38,81200.0,7.3478,7.3793,7.3399,7.3793,81200.0
2008-11-12 12:40:00,9.38,9.39,9.37,9.37,55000.0,7.3793,7.3871,7.3714,7.3714,55000.0
2008-11-12 12:45:00,9.37,9.39,9.37,9.38,58200.0,7.3714,7.3871,7.3714,7.3793,58200.0
2008-11-12 12:50:00,9.38,9.4,9.38,9.38,77600.0,7.3793,7.395,7.3793,7.3793,77600.0
2008-11-12 12:55:00,9.38,9.44,9.38,9.44,221200.0,7.3793,7.4265,7.3793,7.4265,221200.0
2008-11-12 13:00:00,9.45,9.46,9.44,9.44,59600.0,7.4343,7.4422,7.4265,7.4265,59600.0
2008-11-12 13:05:00,9.44,9.45,9.42,9.42,29400.0,7.4265,7.4343,7.4107,7.4107,29400.0
2008-11-12 13:10:00,9.43,9.43,9.4,9.4,13600.0,7.4186,7.4186,7.395,7.395,13600.0
2008-11-12 13:15:00,9.4,9.4,9.38,9.38,26200.0,7.395,7.395,7.3793,7.3793,26200.0
2008-11-12 13:20:00,9.38,9.38,9.36,9.37,35000.0,7.3793,7.3793,7.3635,7.3714,35000.0
2008-11-12 13:25:00,9.37,9.37,9.36,9.37,7600.0,7.3714,7.3714,7.3635,7.3714,7600.0
2008-11-12 13:30:00,9.36,9.37,9.34,9.34,291400.0,7.3635,7.3714,7.3478,7.3478,291400.0
2008-11-12 13:35:00,9.35,9.38,9.34,9.37,89200.0,7.3556,7.3793,7.3478,7.3714,89200.0
2008-11-12 13:40:00,9.37,9.39,9.37,9.38,39400.0,7.3714,7.3871,7.3714,7.3793,39400.0
2008-11-12 13:45:00,9.38,9.39,9.36,9.37,21400.0,7.3793,7.3871,7.3635,7.3714,21400.0
2008-11-12 13:50:00,9.36,9.37,9.31,9.31,111000.0,7.3635,7.3714,7.3242,7.3242,111000.0
2008-11-12 13:55:00,9.31,9.31,9.3,9.31,36600.0,7.3242,7.3242,7.3163,7.3242,36600.0
2008-11-12 14:00:00,9.31,9.31,9.3,9.3,312600.0,7.3242,7.3242,7.3163,7.3163,312600.0
2008-11-12 14:05:00,9.3,9.3,9.26,9.28,171200.0,7.3163,7.3163,7.2848,7.3006,171200.0
2008-11-12 14:10:00,9.28,9.28,9.27,9.27,195200.0,7.3006,7.3006,7.2927,7.2927,195200.0
2008-11-12 14:15:00,9.26,9.3,9.26,9.29,76200.0,7.2848,7.3163,7.2848,7.3084,76200.0
2008-11-12 14:20:00,9.29,9.31,9.29,9.31,39000.0,7.3084,7.3242,7.3084,7.3242,39000.0
2008-11-12 14:25:00,9.31,9.31,9.29,9.29,288800.0,7.3242,7.3242,7.3084,7.3084,288800.0
2008-11-12 14:30:00,9.28,9.32,9.28,9.31,25400.0,7.3006,7.332,7.3006,7.3242,25400.0
2008-11-12 14:35:00,9.3,9.31,9.28,9.29,43200.0,7.3163,7.3242,7.3006,7.3084,43200.0
2008-11-12 14:40:00,9.28,9.29,9.28,9.29,35400.0,7.3006,7.3084,7.3006,7.3084,35400.0
2008-11-12 14:45:00,9.3,9.32,9.29,9.29,40600.0,7.3163,7.332,7.3084,7.3084,40600.0
2008-11-12 14:50:00,9.29,9.3,9.28,9.29,284400.0,7.3084,7.3163,7.3006,7.3084,284400.0
2008-11-12 14:55:00,9.28,9.29,9.27,9.27,54600.0,7.3006,7.3084,7.2927,7.2927,54600.0
2008-11-12 15:00:00,9.27,9.27,9.25,9.27,62200.0,7.2927,7.2927,7.277,7.2927,62200.0
2008-11-12 15:05:00,9.27,9.29,9.25,9.26,158200.0,7.2927,7.3084,7.277,7.2848,158200.0
2008-11-12 15:10:00,9.26,9.27,9.26,9.27,43200.0,7.2848,7.2927,7.2848,7.2927,43200.0
2008-11-12 15:15:00,9.26,9.28,9.25,9.28,174800.0,7.2848,7.3006,7.277,7.3006,174800.0
2008-11-12 15:20:00,9.28,9.28,9.25,9.25,295200.0,7.3006,7.3006,7.277,7.277,295200.0
2008-11-12 15:25:00,9.25,9.26,9.24,9.26,117200.0,7.277,7.2848,7.2691,7.2848,117200.0
2008-11-12 15:30:00,9.26,9.29,9.26,9.28,84000.0,7.2848,7.3084,7.2848,7.3006,84000.0
2008-11-12 15:35:00,9.27,9.28,9.25,9.27,114000.0,7.2927,7.3006,7.277,7.2927,114000.0
2008-11-12 15:40:00,9.27,9.27,9.22,9.27,270200.0,7.2927,7.2927,7.2534,7.2927,270200.0
2008-11-12 15:45:00,9.29,9.31,9.25,9.25,122800.0,7.3084,7.3242,7.277,7.277,122800.0
2008-11-12 15:50:00,9.25,9.28,9.21,9.21,292200.0,7.277,7.3006,7.2455,7.2455,292200.0
2008-11-12 15:55:00,9.22,9.23,9.21,9.21,276000.0,7.2534,7.2612,7.2455,7.2455,276000.0
2008-11-12 16:00:00,9.4,9.4,9.25,9.25,1400.0,7.395,7.395,7.277,7.277,1400.0
2008-11-12 16:05:00,9.25,9.25,9.25,9.25,0.0,7.277,7.277,7.277,7.277,0.0
2008-11-12 16:10:00,9.25,9.25,9.25,9.25,0.0,7.277,7.277,7.277,7.277,0.0
2008-11-13 09:30:00,9.38,9.38,9.24,9.33,195600.0,7.3793,7.3793,7.2691,7.3399,195600.0
2008-11-13 09:35:00,9.3,9.3,9.17,9.17,65600.0,7.3163,7.3163,7.214,7.214,65600.0
2008-11-13 09:40:00,9.17,9.18,9.11,9.13,124000.0,7.214,7.2219,7.1668,7.1826,124000.0
2008-11-13 09:45:00,9.13,9.13,9.09,9.09,110600.0,7.1826,7.1826,7.1511,7.1511,110600.0
2008-11-13 09:50:00,9.08,9.09,9.06,9.08,15200.0,7.1432,7.1511,7.1275,7.1432,15200.0
2008-11-13 09:55:00,9.08,9.11,9.06,9.06,142400.0,7.1432,7.1668,7.1275,7.1275,142400.0
2008-11-13 10:00:00,9.06,9.13,9.06,9.13,67200.0,7.1275,7.1826,7.1275,7.1826,67200.0
2008-11-13 10:05:00,9.13,9.13,9.07,9.08,45600.0,7.1826,7.1826,7.1354,7.1432,45600.0
2008-11-13 10:10:00,9.08,9.15,9.08,9.15,93800.0,7.1432,7.1983,7.1432,7.1983,93800.0
2008-11-13 10:15:00,9.15,9.21,9.15,9.18,15200.0,7.1983,7.2455,7.1983,7.2219,15200.0
2008-11-13 10:20:00,9.18,9.29,9.17,9.26,710000.0,7.2219,7.3084,7.214,7.2848,710000.0
2008-11-13 10:25:00,9.26,9.29,9.25,9.27,43600.0,7.2848,7.3084,7.277,7.2927,43600.0
2008-11-13 10:30:00,9.27,9.29,9.18,9.19,264200.0,7.2927,7.3084,7.2219,7.2298,264200.0
2008-11-13 10:35:00,9.19,9.2,9.18,9.19,227200.0,7.2298,7.2376,7.2219,7.2298,227200.0
2008-11-13 10:40:00,9.2,9.21,9.15,9.15,29000.0,7.2376,7.2455,7.1983,7.1983,29000.0
2008-11-13 10:45:00,9.15,9.15,9.09,9.09,35800.0,7.1983,7.1983,7.1511,7.1511,35800.0
2008-11-13 10:50:00,9.09,9.11,9.09,9.11,77800.0,7.1511,7.1668,7.1511,7.1668,77800.0
2008-11-13 10:55:00,9.11,9.13,9.11,9.13,29600.0,7.1668,7.1826,7.1668,7.1826,29600.0
2008-11-13 11:00:00,9.13,9.17,9.12,9.16,25000.0,7.1826,7.214,7.1747,7.2062,25000.0
2008-11-13 11:05:00,9.16,9.16,9.07,9.07,35000.0,7.2062,7.2062,7.1354,7.1354,35000.0
2008-11-13 11:10:00,9.07,9.11,9.06,9.11,26400.0,7.1354,7.1668,7.1275,7.1668,26400.0
2008-11-13 11:15:00,9.1,9.11,9.05,9.06,33800.0,7.159,7.1668,7.1196,7.1275,33800.0
2008-11-13 11:20:00,9.05,9.09,9.05,9.09,46400.0,7.1196,7.1511,7.1196,7.1511,46400.0
2008-11-13 11:25:00,9.09,9.13,9.09,9.13,73800.0,7.1511,7.1826,7.1511,7.1826,73800.0
2008-11-13 11:30:00,9.13,9.14,9.1,9.1,14200.0,7.1826,7.1904,7.159,7.159,14200.0
2008-11-13 11:35:00,9.1,9.11,9.04,9.04,91200.0,7.159,7.1668,7.1118,7.1118,91200.0
2008-11-13 11:40:00,9.05,9.08,9.05,9.06,42800.0,7.1196,7.1432,7.1196,7.1275,42800.0
2008-11-13 11:45:00,9.06,9.08,9.05,9.06,19400.0,7.1275,7.1432,7.1196,7.1275,19400.0
2008-11-13 11:50:00,9.06,9.08,9.04,9.04,206000.0,7.1275,7.1432,7.1118,7.1118,206000.0
2008-11-13 11:55:00,9.04,9.06,9.04,9.05,25600.0,7.1118,7.1275,7.1118,7.1196,25600.0
2008-11-13 12:00:00,9.07,9.09,9.06,9.06,41600.0,7.1354,7.1511,7.1275,7.1275,41600.0
2008-11-13 12:05:00,9.06,9.08,9.06,9.07,13600.0,7.1275,7.1432,7.1275,7.1354,13600.0
2008-11-13 12:10:00,9.07,9.07,9.04,9.04,12000.0,7.1354,7.1354,7.1118,7.1118,12000.0
2008-11-13 12:15:00,9.04,9.04,9.01,9.01,15800.0,7.1118,7.1118,7.0882,7.0882,15800.0
2008-11-13 12:20:00,9.01,9.01,8.99,9.0,15600.0,7.0882,7.0882,7.0724,7.0803,15600.0
2008-11-13 12:25:00,9.0,9.0,8.97,8.98,19000.0,7.0803,7.0803,7.0567,7.0646,19000.0
2008-11-13 12:30:00,8.97,8.97,8.9,8.92,566600.0,7.0567,7.0567,7.0016,7.0174,566600.0
2008-11-13 12:35:00,8.93,8.93,8.92,8.92,22200.0,7.0252,7.0252,7.0174,7.0174,22200.0
2008-11-13 12:40:00,8.93,8.93,8.92,8.92,14200.0,7.0252,7.0252,7.0174,7.0174,14200.0
2008-11-13 12:45:00,8.92,8.93,8.85,8.85,70000.0,7.0174,7.0252,6.9623,6.9623,70000.0
2008-11-13 12:50:00,8.83,8.84,8.78,8.81,73600.0,6.9466,6.9544,6.9072,6.9308,73600.0
2008-11-13 12:55:00,8.81,8.81,8.65,8.65,433200.0,6.9308,6.9308,6.805,6.805,433200.0
2008-11-13 13:00:00,8.64,8.68,8.6,8.6,673400.0,6.7971,6.8286,6.7656,6.7656,673400.0
2008-11-13 13:05:00,8.61,8.72,8.61,8.72,293200.0,6.7735,6.86,6.7735,6.86,293200.0
2008-11-13 13:10:00,8.72,8.79,8.72,8.78,252200.0,6.86,6.9151,6.86,6.9072,252200.0
2008-11-13 13:15:00,8.78,8.91,8.78,8.9,295600.0,6.9072,7.0095,6.9072,7.0016,295600.0
2008-11-13 13:20:00,8.89,8.9,8.81,8.83,221200.0,6.9938,7.0016,6.9308,6.9466,221200.0
2008-11-13 13:25:00,8.82,8.9,8.8,8.9,208600.0,6.9387,7.0016,6.923,7.0016,208600.0
2008-11-13 13:30:00,8.92,8.95,8.87,8.88,211800.0,7.0174,7.041,6.978,6.9859,211800.0
2008-11-13 13:35:00,8.9,8.99,8.88,8.99,44200.0,7.0016,7.0724,6.9859,7.0724,44200.0
2008-11-13 13:40:00,8.99,9.03,8.95,9.03,418200.0,7.0724,7.1039,7.041,7.1039,418200.0
2008-11-13 13:45:00,9.03,9.05,8.92,8.92,434000.0,7.1039,7.1196,7.0174,7.0174,434000.0
2008-11-13 13:50:00,8.92,9.13,8.92,9.1,86200.0,7.0174,7.1826,7.0174,7.159,86200.0
2008-11-13 13:55:00,9.08,9.08,8.95,8.96,97200.0,7.1432,7.1432,7.041,7.0488,97200.0
2008-11-13 14:00:00,8.96,9.01,8.95,8.99,315200.0,7.0488,7.0882,7.041,7.0724,315200.0
2008-11-13 14:05:00,8.98,9.06,8.98,9.05,1127000.0,7.0646,7.1275,7.0646,7.1196,1127000.0
2008-11-13 14:10:00,9.04,9.09,9.03,9.05,152600.0,7.1118,7.1511,7.1039,7.1196,152600.0
2008-11-13 14:15:00,9.05,9.13,9.05,9.06,171600.0,7.1196,7.1826,7.1196,7.1275,171600.0
2008-11-13 14:20:00,9.06,9.2,9.06,9.2,115200.0,7.1275,7.2376,7.1275,7.2376,115200.0
2008-11-13 14:25:00,9.19,9.35,9.17,9.34,194000.0,7.2298,7.3556,7.214,7.3478,194000.0
2008-11-13 14:30:00,9.33,9.36,9.24,9.24,247400.0,7.3399,7.3635,7.2691,7.2691,247400.0
2008-11-13 14:35:00,9.24,9.46,9.24,9.46,298400.0,7.2691,7.4422,7.2691,7.4422,298400.0
2008-11-13 14:40:00,9.46,9.46,9.36,9.4,97800.0,7.4422,7.4422,7.3635,7.395,97800.0
2008-11-13 14:45:00,9.4,9.53,9.4,9.49,123400.0,7.395,7.4973,7.395,7.4658,123400.0
2008-11-13 14:50:00,9.49,9.52,9.47,9.47,290800.0,7.4658,7.4894,7.4501,7.4501,290800.0
2008-11-13 14:55:00,9.45,9.51,9.45,9.45,158400.0,7.4343,7.4815,7.4343,7.4343,158400.0
2008-11-13 15:00:00,9.45,9.48,9.42,9.42,158400.0,7.4343,7.4579,7.4107,7.4107,158400.0
2008-11-13 15:05:00,9.42,9.44,9.28,9.31,200400.0,7.4107,7.4265,7.3006,7.3242,200400.0
2008-11-13 15:10:00,9.31,9.42,9.31,9.4,280400.0,7.3242,7.4107,7.3242,7.395,280400.0
2008-11-13 15:15:00,9.39,9.44,9.34,9.42,246600.0,7.3871,7.4265,7.3478,7.4107,246600.0
2008-11-13 15:20:00,9.42,9.52,9.4,9.49,154000.0,7.4107,7.4894,7.395,7.4658,154000.0
2008-11-13 15:25:00,9.49,9.61,9.47,9.61,1294200.0,7.4658,7.5602,7.4501,7.5602,1294200.0
2008-11-13 15:30:00,9.61,9.74,9.61,9.73,1255800.0,7.5602,7.6625,7.5602,7.6546,1255800.0
2008-11-13 15:35:00,9.73,9.75,9.7,9.72,974200.0,7.6546,7.6703,7.631,7.6467,974200.0
2008-11-13 15:40:00,9.71,9.81,9.7,9.79,804800.0,7.6389,7.7175,7.631,7.7018,804800.0
2008-11-13 15:45:00,9.79,9.83,9.74,9.76,595000.0,7.7018,7.7333,7.6625,7.6782,595000.0
2008-11-13 15:50:00,9.75,9.81,9.75,9.81,521000.0,7.6703,7.7175,7.6703,7.7175,521000.0
2008-11-13 15:55:00,9.82,9.9,9.82,9.9,479600.0,7.7254,7.7883,7.7254,7.7883,479600.0
2008-11-13 16:00:00,9.88,9.88,9.85,9.85,52600.0,7.7726,7.7726,7.749,7.749,52600.0
2008-11-13 16:05:00,9.85,9.85,9.85,9.85,0.0,7.749,7.749,7.749,7.749,0.0
2008-11-13 16:10:00,9.85,9.85,9.85,9.85,0.0,7.749,7.749,7.749,7.749,0.0
2008-11-14 09:30:00,9.55,9.85,9.53,9.8,342600.0,7.513,7.749,7.4973,7.7097,342600.0
2008-11-14 09:35:00,9.79,9.8,9.65,9.67,134800.0,7.7018,7.7097,7.5917,7.6074,134800.0
2008-11-14 09:40:00,9.68,9.83,9.67,9.82,73000.0,7.6153,7.7333,7.6074,7.7254,73000.0
2008-11-14 09:45:00,9.82,9.88,9.78,9.78,255400.0,7.7254,7.7726,7.6939,7.6939,255400.0
2008-11-14 09:50:00,9.79,9.84,9.79,9.81,122600.0,7.7018,7.7411,7.7018,7.7175,122600.0
2008-11-14 09:55:00,9.81,9.89,9.81,9.81,217800.0,7.7175,7.7805,7.7175,7.7175,217800.0
2008-11-14 10:00:00,9.83,9.85,9.8,9.81,70000.0,7.7333,7.749,7.7097,7.7175,70000.0
2008-11-14 10:05:00,9.81,9.81,9.71,9.72,34000.0,7.7175,7.7175,7.6389,7.6467,34000.0
2008-11-14 10:10:00,9.72,9.76,9.68,9.68,68000.0,7.6467,7.6782,7.6153,7.6153,68000.0
2008-11-14 10:15:00,9.67,9.7,9.6,9.6,97000.0,7.6074,7.631,7.5523,7.5523,97000.0
2008-11-14 10:20:00,9.6,9.62,9.58,9.59,62200.0,7.5523,7.5681,7.5366,7.5445,62200.0
2008-11-14 10:25:00,9.59,9.65,9.59,9.63,165000.0,7.5445,7.5917,7.5445,7.5759,165000.0
2008-11-14 10:30:00,9.63,9.63,9.53,9.53,29000.0,7.5759,7.5759,7.4973,7.4973,29000.0
2008-11-14 10:35:00,9.53,9.56,9.47,9.47,94200.0,7.4973,7.5209,7.4501,7.4501,94200.0
2008-11-14 10:40:00,9.47,9.52,9.46,9.52,41600.0,7.4501,7.4894,7.4422,7.4894,41600.0
2008-11-14 10:45:00,9.51,9.56,9.47,9.56,30400.0,7.4815,7.5209,7.4501,7.5209,30400.0
2008-11-14 10:50:00,9.58,9.58,9.51,9.52,30000.0,7.5366,7.5366,7.4815,7.4894,30000.0
2008-11-14 10:55:00,9.53,9.53,9.48,9.48,20600.0,7.4973,7.4973,7.4579,7.4579,20600.0
2008-11-14 11:00:00,9.48,9.48,9.39,9.4,109800.0,7.4579,7.4579,7.3871,7.395,109800.0
2008-11-14 11:05:00,9.4,9.46,9.38,9.45,47800.0,7.395,7.4422,7.3793,7.4343,47800.0
2008-11-14 11:10:00,9.45,9.49,9.41,9.49,95800.0,7.4343,7.4658,7.4029,7.4658,95800.0
2008-11-14 11:15:00,9.49,9.51,9.49,9.51,11200.0,7.4658,7.4815,7.4658,7.4815,11200.0
2008-11-14 11:20:00,9.51,9.51,9.45,9.46,17600.0,7.4815,7.4815,7.4343,7.4422,17600.0
2008-11-14 11:25:00,9.45,9.49,9.43,9.43,96400.0,7.4343,7.4658,7.4186,7.4186,96400.0
2008-11-14 11:30:00,9.42,9.43,9.4,9.4,122200.0,7.4107,7.4186,7.395,7.395,122200.0
2008-11-14 11:35:00,9.4,9.42,9.37,9.38,15800.0,7.395,7.4107,7.3714,7.3793,15800.0
2008-11-14 11:40:00,9.38,9.38,9.35,9.36,20000.0,7.3793,7.3793,7.3556,7.3635,20000.0
2008-11-14 11:45:00,9.36,9.41,9.36,9.4,78400.0,7.3635,7.4029,7.3635,7.395,78400.0
2008-11-14 11:50:00,9.41,9.43,9.37,9.37,30600.0,7.4029,7.4186,7.3714,7.3714,30600.0
2008-11-14 11:55:00,9.37,9.37,9.31,9.33,40200.0,7.3714,7.3714,7.3242,7.3399,40200.0
2008-11-14 12:00:00,9.31,9.31,9.27,9.27,32800.0,7.3242,7.3242,7.2927,7.2927,32800.0
2008-11-14 12:05:00,9.26,9.29,9.24,9.29,20200.0,7.2848,7.3084,7.2691,7.3084,20200.0
2008-11-14 12:10:00,9.29,9.33,9.28,9.33,164000.0,7.3084,7.3399,7.3006,7.3399,164000.0
2008-11-14 12:15:00,9.34,9.34,9.29,9.29,377400.0,7.3478,7.3478,7.3084,7.3084,377400.0
2008-11-14 12:20:00,9.29,9.36,9.29,9.35,311600.0,7.3084,7.3635,7.3084,7.3556,311600.0
2008-11-14 12:25:00,9.35,9.38,9.34,9.38,95800.0,7.3556,7.3793,7.3478,7.3793,95800.0
2008-11-14 12:30:00,9.37,9.37,9.32,9.32,24200.0,7.3714,7.3714,7.332,7.332,24200.0
2008-11-14 12:35:00,9.31,9.43,9.31,9.42,187200.0,7.3242,7.4186,7.3242,7.4107,187200.0
2008-11-14 12:40:00,9.43,9.43,9.42,9.42,103000.0,7.4186,7.4186,7.4107,7.4107,103000.0
2008-11-14 12:45:00,9.43,9.46,9.42,9.43,161200.0,7.4186,7.4422,7.4107,7.4186,161200.0
2008-11-14 12:50:00,9.42,9.47,9.42,9.45,215400.0,7.4107,7.4501,7.4107,7.4343,215400.0
2008-11-14 12:55:00,9.45,9.51,9.45,9.49,119400.0,7.4343,7.4815,7.4343,7.4658,119400.0
2008-11-14 13:00:00,9.47,9.47,9.4,9.4,30800.0,7.4501,7.4501,7.395,7.395,30800.0
2008-11-14 13:05:00,9.4,9.4,9.39,9.4,8200.0,7.395,7.395,7.3871,7.395,8200.0
2008-11-14 13:10:00,9.4,9.4,9.33,9.34,143400.0,7.395,7.395,7.3399,7.3478,143400.0
2008-11-14 13:15:00,9.34,9.37,9.33,9.37,24400.0,7.3478,7.3714,7.3399,7.3714,24400.0
2008-11-14 13:20:00,9.35,9.37,9.32,9.37,36800.0,7.3556,7.3714,7.332,7.3714,36800.0
2008-11-14 13:25:00,9.38,9.46,9.38,9.46,176600.0,7.3793,7.4422,7.3793,7.4422,176600.0
2008-11-14 13:30:00,9.46,9.49,9.44,9.45,18400.0,7.4422,7.4658,7.4265,7.4343,18400.0
2008-11-14 13:35:00,9.43,9.46,9.38,9.42,30800.0,7.4186,7.4422,7.3793,7.4107,30800.0
2008-11-14 13:40:00,9.44,9.45,9.4,9.4,14800.0,7.4265,7.4343,7.395,7.395,14800.0
2008-11-14 13:45:00,9.37,9.37,9.34,9.37,19200.0,7.3714,7.3714,7.3478,7.3714,19200.0
2008-11-14 13:50:00,9.38,9.44,9.38,9.38,14800.0,7.3793,7.4265,7.3793,7.3793,14800.0
2008-11-14 13:55:00,9.37,9.41,9.36,9.36,19200.0,7.3714,7.4029,7.3635,7.3635,19200.0
2008-11-14 14:00:00,9.34,9.41,9.34,9.4,28800.0,7.3478,7.4029,7.3478,7.395,28800.0
2008-11-14 14:05:00,9.41,9.46,9.41,9.44,30400.0,7.4029,7.4422,7.4029,7.4265,30400.0
2008-11-14 14:10:00,9.42,9.42,9.38,9.41,25200.0,7.4107,7.4107,7.3793,7.4029,25200.0
2008-11-14 14:15:00,9.42,9.55,9.42,9.55,27200.0,7.4107,7.513,7.4107,7.513,27200.0
2008-11-14 14:20:00,9.54,9.55,9.48,9.51,79000.0,7.5051,7.513,7.4579,7.4815,79000.0
2008-11-14 14:25:00,9.53,9.56,9.47,9.49,67000.0,7.4973,7.5209,7.4501,7.4658,67000.0
2008-11-14 14:30:00,9.47,9.49,9.42,9.43,25600.0,7.4501,7.4658,7.4107,7.4186,25600.0
2008-11-14 14:35:00,9.45,9.52,9.45,9.49,28200.0,7.4343,7.4894,7.4343,7.4658,28200.0
2008-11-14 14:40:00,9.49,9.61,9.49,9.6,33600.0,7.4658,7.5602,7.4658,7.5523,33600.0
2008-11-14 14:45:00,9.6,9.61,9.52,9.53,43400.0,7.5523,7.5602,7.4894,7.4973,43400.0
2008-11-14 14:50:00,9.53,9.58,9.51,9.58,69200.0,7.4973,7.5366,7.4815,7.5366,69200.0
2008-11-14 14:55:00,9.56,9.69,9.56,9.69,46000.0,7.5209,7.6231,7.5209,7.6231,46000.0
2008-11-14 15:00:00,9.71,9.72,9.6,9.61,58400.0,7.6389,7.6467,7.5523,7.5602,58400.0
2008-11-14 15:05:00,9.6,9.68,9.57,9.68,85200.0,7.5523,7.6153,7.5287,7.6153,85200.0
2008-11-14 15:10:00,9.65,9.68,9.58,9.63,49000.0,7.5917,7.6153,7.5366,7.5759,49000.0
2008-11-14 15:15:00,9.63,9.68,9.51,9.52,64600.0,7.5759,7.6153,7.4815,7.4894,64600.0
2008-11-14 15:20:00,9.52,9.58,9.51,9.56,46600.0,7.4894,7.5366,7.4815,7.5209,46600.0
2008-11-14 15:25:00,9.55,9.56,9.42,9.46,55200.0,7.513,7.5209,7.4107,7.4422,55200.0
2008-11-14 15:30:00,9.46,9.48,9.32,9.35,45400.0,7.4422,7.4579,7.332,7.3556,45400.0
2008-11-14 15:35:00,9.35,9.42,9.35,9.42,52200.0,7.3556,7.4107,7.3556,7.4107,52200.0
2008-11-14 15:40:00,9.42,9.42,9.31,9.36,28000.0,7.4107,7.4107,7.3242,7.3635,28000.0
2008-11-14 15:45:00,9.36,9.39,9.33,9.34,189800.0,7.3635,7.3871,7.3399,7.3478,189800.0
2008-11-14 15:50:00,9.34,9.36,9.28,9.28,218800.0,7.3478,7.3635,7.3006,7.3006,218800.0
2008-11-14 15:55:00,9.28,9.29,9.22,9.22,275600.0,7.3006,7.3084,7.2534,7.2534,275600.0
2008-11-14 16:00:00,9.22,9.22,9.22,9.22,0.0,7.2534,7.2534,7.2534,7.2534,0.0
2008-11-14 16:05:00,9.4,9.4,9.4,9.4,200.0,7.395,7.395,7.395,7.395,200.0
2008-11-14 16:10:00,9.4,9.4,9.4,9.4,0.0,7.395,7.395,7.395,7.395,0.0
2008-11-17 09:30:00,8.98,9.14,8.98,9.08,137000.0,7.0646,7.1904,7.0646,7.1432,137000.0
2008-11-17 09:35:00,9.07,9.21,9.06,9.16,85000.0,7.1354,7.2455,7.1275,7.2062,85000.0
2008-11-17 09:40:00,9.15,9.15,9.1,9.12,58000.0,7.1983,7.1983,7.159,7.1747,58000.0
2008-11-17 09:45:00,9.12,9.12,9.08,9.12,95600.0,7.1747,7.1747,7.1432,7.1747,95600.0
2008-11-17 09:50:00,9.13,9.19,9.11,9.15,27600.0,7.1826,7.2298,7.1668,7.1983,27600.0
2008-11-17 09:55:00,9.16,9.2,9.15,9.18,62000.0,7.2062,7.2376,7.1983,7.2219,62000.0
2008-11-17 10:00:00,9.15,9.15,9.08,9.1,52400.0,7.1983,7.1983,7.1432,7.159,52400.0
2008-11-17 10:05:00,9.11,9.15,9.09,9.13,128400.0,7.1668,7.1983,7.1511,7.1826,128400.0
2008-11-17 10:10:00,9.14,9.14,9.07,9.08,49800.0,7.1904,7.1904,7.1354,7.1432,49800.0
2008-11-17 10:15:00,9.06,9.08,9.02,9.02,21200.0,7.1275,7.1432,7.096,7.096,21200.0
2008-11-17 10:20:00,9.01,9.04,8.97,9.03,48000.0,7.0882,7.1118,7.0567,7.1039,48000.0
2008-11-17 10:25:00,9.02,9.02,8.99,9.01,28000.0,7.096,7.096,7.0724,7.0882,28000.0
2008-11-17 10:30:00,9.01,9.05,8.99,9.04,59200.0,7.0882,7.1196,7.0724,7.1118,59200.0
2008-11-17 10:35:00,9.05,9.08,9.03,9.06,43400.0,7.1196,7.1432,7.1039,7.1275,43400.0
2008-11-17 10:40:00,9.06,9.06,9.03,9.06,102400.0,7.1275,7.1275,7.1039,7.1275,102400.0
2008-11-17 10:45:00,9.06,9.06,8.97,8.97,382200.0,7.1275,7.1275,7.0567,7.0567,382200.0
2008-11-17 10:50:00,8.97,9.01,8.96,8.98,82000.0,7.0567,7.0882,7.0488,7.0646,82000.0
2008-11-17 10:55:00,8.97,9.01,8.97,8.97,103400.0,7.0567,7.0882,7.0567,7.0567,103400.0
2008-11-17 11:00:00,8.97,9.0,8.97,9.0,191000.0,7.0567,7.0803,7.0567,7.0803,191000.0
2008-11-17 11:05:00,9.02,9.02,8.99,8.99,195000.0,7.096,7.096,7.0724,7.0724,195000.0
2008-11-17 11:10:00,9.0,9.04,9.0,9.02,36200.0,7.0803,7.1118,7.0803,7.096,36200.0
2008-11-17 11:15:00,9.01,9.01,9.0,9.01,27600.0,7.0882,7.0882,7.0803,7.0882,27600.0
2008-11-17 11:20:00,9.02,9.03,9.0,9.0,45000.0,7.096,7.1039,7.0803,7.0803,45000.0
2008-11-17 11:25:00,9.01,9.02,9.0,9.02,31200.0,7.0882,7.096,7.0803,7.096,31200.0
2008-11-17 11:30:00,9.01,9.03,9.01,9.03,30600.0,7.0882,7.1039,7.0882,7.1039,30600.0
2008-11-17 11:35:00,9.03,9.04,9.01,9.04,27400.0,7.1039,7.1118,7.0882,7.1118,27400.0
2008-11-17 11:40:00,9.03,9.03,8.96,8.97,48200.0,7.1039,7.1039,7.0488,7.0567,48200.0
2008-11-17 11:45:00,8.98,9.06,8.98,9.06,81600.0,7.0646,7.1275,7.0646,7.1275,81600.0
2008-11-17 11:50:00,9.06,9.12,9.06,9.1,111600.0,7.1275,7.1747,7.1275,7.159,111600.0
2008-11-17 11:55:00,9.11,9.13,9.09,9.12,67400.0,7.1668,7.1826,7.1511,7.1747,67400.0
2008-11-17 12:00:00,9.12,9.13,9.08,9.09,209000.0,7.1747,7.1826,7.1432,7.1511,209000.0
2008-11-17 12:05:00,9.1,9.12,9.09,9.12,73000.0,7.159,7.1747,7.1511,7.1747,73000.0
2008-11-17 12:10:00,9.12,9.13,9.09,9.11,99000.0,7.1747,7.1826,7.1511,7.1668,99000.0
2008-11-17 12:15:00,9.11,9.12,9.08,9.09,67400.0,7.1668,7.1747,7.1432,7.1511,67400.0
2008-11-17 12:20:00,9.1,9.13,9.09,9.13,68000.0,7.159,7.1826,7.1511,7.1826,68000.0
2008-11-17 12:25:00,9.12,9.15,9.12,9.15,466800.0,7.1747,7.1983,7.1747,7.1983,466800.0
2008-11-17 12:30:00,9.15,9.17,9.14,9.15,317800.0,7.1983,7.214,7.1904,7.1983,317800.0
2008-11-17 12:35:00,9.15,9.15,9.06,9.08,89400.0,7.1983,7.1983,7.1275,7.1432,89400.0
2008-11-17 12:40:00,9.07,9.1,9.06,9.1,95200.0,7.1354,7.159,7.1275,7.159,95200.0
2008-11-17 12:45:00,9.1,9.16,9.1,9.15,77000.0,7.159,7.2062,7.159,7.1983,77000.0
2008-11-17 12:50:00,9.15,9.15,9.13,9.13,96600.0,7.1983,7.1983,7.1826,7.1826,96600.0
2008-11-17 12:55:00,9.13,9.13,9.05,9.05,487600.0,7.1826,7.1826,7.1196,7.1196,487600.0
2008-11-17 13:00:00,9.05,9.06,9.03,9.03,122400.0,7.1196,7.1275,7.1039,7.1039,122400.0
2008-11-17 13:05:00,9.02,9.05,9.02,9.04,79600.0,7.096,7.1196,7.096,7.1118,79600.0
2008-11-17 13:10:00,9.04,9.06,9.03,9.04,30800.0,7.1118,7.1275,7.1039,7.1118,30800.0
2008-11-17 13:15:00,9.05,9.05,9.01,9.01,32200.0,7.1196,7.1196,7.0882,7.0882,32200.0
2008-11-17 13:20:00,9.02,9.02,8.99,8.99,11800.0,7.096,7.096,7.0724,7.0724,11800.0
2008-11-17 13:25:00,8.99,9.08,8.99,9.08,409600.0,7.0724,7.1432,7.0724,7.1432,409600.0
2008-11-17 13:30:00,9.08,9.08,9.02,9.03,163600.0,7.1432,7.1432,7.096,7.1039,163600.0
2008-11-17 13:35:00,9.03,9.03,8.97,8.99,73200.0,7.1039,7.1039,7.0567,7.0724,73200.0
2008-11-17 13:40:00,8.99,8.99,8.96,8.96,27200.0,7.0724,7.0724,7.0488,7.0488,27200.0
2008-11-17 13:45:00,8.97,8.98,8.97,8.98,11200.0,7.0567,7.0646,7.0567,7.0646,11200.0
2008-11-17 13:50:00,8.97,9.02,8.97,9.01,31600.0,7.0567,7.096,7.0567,7.0882,31600.0
2008-11-17 13:55:00,9.01,9.03,9.01,9.01,25800.0,7.0882,7.1039,7.0882,7.0882,25800.0
2008-11-17 14:00:00,9.01,9.01,8.94,8.95,40000.0,7.0882,7.0882,7.0331,7.041,40000.0
2008-11-17 14:05:00,8.94,9.01,8.94,9.01,36600.0,7.0331,7.0882,7.0331,7.0882,36600.0
2008-11-17 14:10:00,9.0,9.06,8.99,9.04,39400.0,7.0803,7.1275,7.0724,7.1118,39400.0
2008-11-17 14:15:00,9.03,9.04,8.99,9.01,48600.0,7.1039,7.1118,7.0724,7.0882,48600.0
2008-11-17 14:20:00,9.01,9.05,8.99,8.99,131800.0,7.0882,7.1196,7.0724,7.0724,131800.0
2008-11-17 14:25:00,8.99,9.01,8.95,8.95,71200.0,7.0724,7.0882,7.041,7.041,71200.0
2008-11-17 14:30:00,8.96,8.97,8.89,8.94,484000.0,7.0488,7.0567,6.9938,7.0331,484000.0
2008-11-17 14:35:00,8.94,9.01,8.92,9.01,43600.0,7.0331,7.0882,7.0174,7.0882,43600.0
2008-11-17 14:40:00,8.99,9.02,8.98,9.01,38400.0,7.0724,7.096,7.0646,7.0882,38400.0
2008-11-17 14:45:00,9.02,9.02,8.95,8.96,45600.0,7.096,7.096,7.041,7.0488,45600.0
2008-11-17 14:50:00,8.96,8.97,8.93,8.96,50600.0,7.0488,7.0567,7.0252,7.0488,50600.0
2008-11-17 14:55:00,8.97,8.99,8.94,8.94,34800.0,7.0567,7.0724,7.0331,7.0331,34800.0
2008-11-17 15:00:00,8.94,9.01,8.91,9.01,70200.0,7.0331,7.0882,7.0095,7.0882,70200.0
2008-11-17 15:05:00,9.01,9.01,8.96,8.97,65000.0,7.0882,7.0882,7.0488,7.0567,65000.0
2008-11-17 15:10:00,8.98,9.0,8.94,8.99,76400.0,7.0646,7.0803,7.0331,7.0724,76400.0
2008-11-17 15:15:00,9.01,9.04,9.0,9.01,314400.0,7.0882,7.1118,7.0803,7.0882,314400.0
2008-11-17 15:20:00,9.01,9.03,8.96,8.97,134800.0,7.0882,7.1039,7.0488,7.0567,134800.0
2008-11-17 15:25:00,8.97,8.98,8.92,8.97,303600.0,7.0567,7.0646,7.0174,7.0567,303600.0
2008-11-17 15:30:00,8.99,8.99,8.93,8.93,135200.0,7.0724,7.0724,7.0252,7.0252,135200.0
2008-11-17 15:35:00,8.92,8.94,8.87,8.9,84000.0,7.0174,7.0331,6.978,7.0016,84000.0
2008-11-17 15:40:00,8.9,8.92,8.88,8.9,228200.0,7.0016,7.0174,6.9859,7.0016,228200.0
2008-11-17 15:45:00,8.9,8.9,8.85,8.85,472800.0,7.0016,7.0016,6.9623,6.9623,472800.0
2008-11-17 15:50:00,8.85,8.87,8.83,8.83,503800.0,6.9623,6.978,6.9466,6.9466,503800.0
2008-11-17 15:55:00,8.83,8.84,8.79,8.8,636800.0,6.9466,6.9544,6.9151,6.923,636800.0
2008-11-17 16:00:00,8.72,8.72,8.72,8.72,200.0,6.86,6.86,6.86,6.86,200.0
2008-11-17 16:05:00,8.72,8.72,8.72,8.72,0.0,6.86,6.86,6.86,6.86,0.0
2008-11-17 16:10:00,8.72,8.72,8.72,8.72,0.0,6.86,6.86,6.86,6.86,0.0
2008-11-18 09:30:00,8.72,8.95,8.72,8.87,70800.0,6.86,7.041,6.86,6.978,70800.0
2008-11-18 09:35:00,8.87,8.99,8.85,8.96,272600.0,6.978,7.0724,6.9623,7.0488,272600.0
2008-11-18 09:40:00,8.96,8.97,8.9,8.9,96000.0,7.0488,7.0567,7.0016,7.0016,96000.0
2008-11-18 09:45:00,8.88,8.94,8.87,8.94,16600.0,6.9859,7.0331,6.978,7.0331,16600.0
2008-11-18 09:50:00,8.94,8.94,8.82,8.82,51000.0,7.0331,7.0331,6.9387,6.9387,51000.0
2008-11-18 09:55:00,8.81,8.83,8.78,8.83,131400.0,6.9308,6.9466,6.9072,6.9466,131400.0
2008-11-18 10:00:00,8.82,8.82,8.74,8.74,20800.0,6.9387,6.9387,6.8758,6.8758,20800.0
2008-11-18 10:05:00,8.75,8.78,8.74,8.77,110400.0,6.8836,6.9072,6.8758,6.8994,110400.0
2008-11-18 10:10:00,8.76,8.83,8.76,8.81,90800.0,6.8915,6.9466,6.8915,6.9308,90800.0
2008-11-18 10:15:00,8.8,8.87,8.8,8.86,182600.0,6.923,6.978,6.923,6.9702,182600.0
2008-11-18 10:20:00,8.86,8.88,8.8,8.8,180000.0,6.9702,6.9859,6.923,6.923,180000.0
2008-11-18 10:25:00,8.8,8.92,8.79,8.92,95400.0,6.923,7.0174,6.9151,7.0174,95400.0
2008-11-18 10:30:00,8.91,8.91,8.88,8.88,99400.0,7.0095,7.0095,6.9859,6.9859,99400.0
2008-11-18 10:35:00,8.88,8.88,8.81,8.84,245600.0,6.9859,6.9859,6.9308,6.9544,245600.0
2008-11-18 10:40:00,8.84,8.85,8.76,8.76,284600.0,6.9544,6.9623,6.8915,6.8915,284600.0
2008-11-18 10:45:00,8.75,8.8,8.75,8.8,16800.0,6.8836,6.923,6.8836,6.923,16800.0
2008-11-18 10:50:00,8.8,8.8,8.77,8.79,28400.0,6.923,6.923,6.8994,6.9151,28400.0
2008-11-18 10:55:00,8.78,8.79,8.76,8.78,21000.0,6.9072,6.9151,6.8915,6.9072,21000.0
2008-11-18 11:00:00,8.79,8.79,8.72,8.72,24200.0,6.9151,6.9151,6.86,6.86,24200.0
2008-11-18 11:05:00,8.71,8.72,8.7,8.72,42400.0,6.8522,6.86,6.8443,6.86,42400.0
2008-11-18 11:10:00,8.7,8.72,8.7,8.72,45200.0,6.8443,6.86,6.8443,6.86,45200.0
2008-11-18 11:15:00,8.72,8.73,8.72,8.72,16400.0,6.86,6.8679,6.86,6.86,16400.0
2008-11-18 11:20:00,8.72,8.72,8.7,8.7,27200.0,6.86,6.86,6.8443,6.8443,27200.0
2008-11-18 11:25:00,8.7,8.72,8.7,8.72,15200.0,6.8443,6.86,6.8443,6.86,15200.0
2008-11-18 11:30:00,8.72,8.74,8.72,8.74,39800.0,6.86,6.8758,6.86,6.8758,39800.0
2008-11-18 11:35:00,8.74,8.8,8.74,8.78,66600.0,6.8758,6.923,6.8758,6.9072,66600.0
2008-11-18 11:40:00,8.77,8.77,8.75,8.76,12800.0,6.8994,6.8994,6.8836,6.8915,12800.0
2008-11-18 11:45:00,8.78,8.79,8.76,8.76,14000.0,6.9072,6.9151,6.8915,6.8915,14000.0
2008-11-18 11:50:00,8.78,8.83,8.78,8.8,70400.0,6.9072,6.9466,6.9072,6.923,70400.0
2008-11-18 11:55:00,8.81,8.81,8.78,8.8,14800.0,6.9308,6.9308,6.9072,6.923,14800.0
2008-11-18 12:00:00,8.8,8.8,8.77,8.79,22600.0,6.923,6.923,6.8994,6.9151,22600.0
2008-11-18 12:05:00,8.78,8.78,8.77,8.77,10800.0,6.9072,6.9072,6.8994,6.8994,10800.0
2008-11-18 12:10:00,8.77,8.77,8.75,8.75,10200.0,6.8994,6.8994,6.8836,6.8836,10200.0
2008-11-18 12:15:00,8.76,8.77,8.72,8.72,13400.0,6.8915,6.8994,6.86,6.86,13400.0
2008-11-18 12:20:00,8.72,8.72,8.7,8.71,79800.0,6.86,6.86,6.8443,6.8522,79800.0
2008-11-18 12:25:00,8.71,8.71,8.69,8.69,15800.0,6.8522,6.8522,6.8364,6.8364,15800.0
2008-11-18 12:30:00,8.69,8.69,8.67,8.67,11000.0,6.8364,6.8364,6.8207,6.8207,11000.0
2008-11-18 12:35:00,8.65,8.66,8.64,8.65,13000.0,6.805,6.8128,6.7971,6.805,13000.0
2008-11-18 12:40:00,8.65,8.65,8.64,8.64,44400.0,6.805,6.805,6.7971,6.7971,44400.0
2008-11-18 12:45:00,8.64,8.64,8.61,8.62,7000.0,6.7971,6.7971,6.7735,6.7814,7000.0
2008-11-18 12:50:00,8.62,8.62,8.59,8.6,144600.0,6.7814,6.7814,6.7578,6.7656,144600.0
2008-11-18 12:55:00,8.6,8.61,8.6,8.61,2400.0,6.7656,6.7735,6.7656,6.7735,2400.0
2008-11-18 13:00:00,8.58,8.59,8.56,8.56,35200.0,6.7499,6.7578,6.7342,6.7342,35200.0
2008-11-18 13:05:00,8.56,8.56,8.54,8.55,30600.0,6.7342,6.7342,6.7184,6.7263,30600.0
2008-11-18 13:10:00,8.55,8.55,8.51,8.52,20800.0,6.7263,6.7263,6.6948,6.7027,20800.0
2008-11-18 13:15:00,8.52,8.52,8.49,8.51,5200.0,6.7027,6.7027,6.6791,6.6948,5200.0
2008-11-18 13:20:00,8.51,8.55,8.51,8.54,6800.0,6.6948,6.7263,6.6948,6.7184,6800.0
2008-11-18 13:25:00,8.54,8.55,8.49,8.51,604400.0,6.7184,6.7263,6.6791,6.6948,604400.0
2008-11-18 13:30:00,8.51,8.51,8.48,8.49,17000.0,6.6948,6.6948,6.6712,6.6791,17000.0
2008-11-18 13:35:00,8.49,8.49,8.41,8.42,137400.0,6.6791,6.6791,6.6162,6.624,137400.0
2008-11-18 13:40:00,8.44,8.44,8.44,8.44,3400.0,6.6398,6.6398,6.6398,6.6398,3400.0
2008-11-18 13:45:00,8.41,8.42,8.37,8.38,103800.0,6.6162,6.624,6.5847,6.5925,103800.0
2008-11-18 13:50:00,8.38,8.42,8.38,8.42,115000.0,6.5925,6.624,6.5925,6.624,115000.0
2008-11-18 13:55:00,8.43,8.49,8.42,8.49,240800.0,6.6319,6.6791,6.624,6.6791,240800.0
2008-11-18 14:00:00,8.49,8.49,8.45,8.45,72600.0,6.6791,6.6791,6.6476,6.6476,72600.0
2008-11-18 14:05:00,8.45,8.45,8.42,8.43,41400.0,6.6476,6.6476,6.624,6.6319,41400.0
2008-11-18 14:10:00,8.43,8.49,8.42,8.47,99200.0,6.6319,6.6791,6.624,6.6634,99200.0
2008-11-18 14:15:00,8.47,8.49,8.46,8.47,31000.0,6.6634,6.6791,6.6555,6.6634,31000.0
2008-11-18 14:20:00,8.47,8.53,8.46,8.53,90600.0,6.6634,6.7106,6.6555,6.7106,90600.0
2008-11-18 14:25:00,8.52,8.53,8.49,8.49,18200.0,6.7027,6.7106,6.6791,6.6791,18200.0
2008-11-18 14:30:00,8.49,8.49,8.47,8.47,145200.0,6.6791,6.6791,6.6634,6.6634,145200.0
2008-11-18 14:35:00,8.46,8.47,8.45,8.46,16400.0,6.6555,6.6634,6.6476,6.6555,16400.0
2008-11-18 14:40:00,8.46,8.47,8.45,8.45,5400.0,6.6555,6.6634,6.6476,6.6476,5400.0
2008-11-18 14:45:00,8.45,8.46,8.38,8.38,75600.0,6.6476,6.6555,6.5925,6.5925,75600.0
2008-11-18 14:50:00,8.38,8.4,8.37,8.39,34000.0,6.5925,6.6083,6.5847,6.6004,34000.0
2008-11-18 14:55:00,8.38,8.42,8.38,8.4,18000.0,6.5925,6.624,6.5925,6.6083,18000.0
2008-11-18 15:00:00,8.38,8.42,8.38,8.39,26400.0,6.5925,6.624,6.5925,6.6004,26400.0
2008-11-18 15:05:00,8.38,8.49,8.38,8.49,38200.0,6.5925,6.6791,6.5925,6.6791,38200.0
2008-11-18 15:10:00,8.49,8.53,8.46,8.46,55600.0,6.6791,6.7106,6.6555,6.6555,55600.0
2008-11-18 15:15:00,8.46,8.5,8.44,8.5,80000.0,6.6555,6.687,6.6398,6.687,80000.0
2008-11-18 15:20:00,8.49,8.55,8.48,8.48,59200.0,6.6791,6.7263,6.6712,6.6712,59200.0
2008-11-18 15:25:00,8.46,8.47,8.4,8.47,41600.0,6.6555,6.6634,6.6083,6.6634,41600.0
2008-11-18 15:30:00,8.45,8.45,8.37,8.4,157400.0,6.6476,6.6476,6.5847,6.6083,157400.0
2008-11-18 15:35:00,8.42,8.49,8.4,8.47,108200.0,6.624,6.6791,6.6083,6.6634,108200.0
2008-11-18 15:40:00,8.49,8.56,8.47,8.47,82200.0,6.6791,6.7342,6.6634,6.6634,82200.0
2008-11-18 15:45:00,8.47,8.54,8.47,8.54,180600.0,6.6634,6.7184,6.6634,6.7184,180600.0
2008-11-18 15:50:00,8.54,8.58,8.53,8.58,341600.0,6.7184,6.7499,6.7106,6.7499,341600.0
2008-11-18 15:55:00,8.57,8.6,8.54,8.6,687200.0,6.742,6.7656,6.7184,6.7656,687200.0
2008-11-18 16:00:00,8.52,8.67,8.52,8.67,12000.0,6.7027,6.8207,6.7027,6.8207,12000.0
2008-11-18 16:05:00,8.67,8.67,8.67,8.67,0.0,6.8207,6.8207,6.8207,6.8207,0.0
2008-11-18 16:10:00,8.67,8.67,8.67,8.67,0.0,6.8207,6.8207,6.8207,6.8207,0.0
2008-11-19 09:30:00,8.7,8.7,8.4,8.56,68000.0,6.8443,6.8443,6.6083,6.7342,68000.0
2008-11-19 09:35:00,8.55,8.61,8.53,8.58,74000.0,6.7263,6.7735,6.7106,6.7499,74000.0
2008-11-19 09:40:00,8.58,8.6,8.48,8.49,101800.0,6.7499,6.7656,6.6712,6.6791,101800.0
2008-11-19 09:45:00,8.49,8.52,8.47,8.51,30000.0,6.6791,6.7027,6.6634,6.6948,30000.0
2008-11-19 09:50:00,8.51,8.52,8.45,8.46,24600.0,6.6948,6.7027,6.6476,6.6555,24600.0
2008-11-19 09:55:00,8.46,8.49,8.44,8.46,52200.0,6.6555,6.6791,6.6398,6.6555,52200.0
2008-11-19 10:00:00,8.45,8.47,8.43,8.46,212000.0,6.6476,6.6634,6.6319,6.6555,212000.0
2008-11-19 10:05:00,8.46,8.48,8.44,8.48,91400.0,6.6555,6.6712,6.6398,6.6712,91400.0
2008-11-19 10:10:00,8.48,8.49,8.45,8.48,203800.0,6.6712,6.6791,6.6476,6.6712,203800.0
2008-11-19 10:15:00,8.47,8.5,8.42,8.42,148600.0,6.6634,6.687,6.624,6.624,148600.0
2008-11-19 10:20:00,8.42,8.44,8.4,8.41,101000.0,6.624,6.6398,6.6083,6.6162,101000.0
2008-11-19 10:25:00,8.42,8.42,8.36,8.4,51200.0,6.624,6.624,6.5768,6.6083,51200.0
2008-11-19 10:30:00,8.4,8.4,8.35,8.36,32800.0,6.6083,6.6083,6.5689,6.5768,32800.0
2008-11-19 10:35:00,8.36,8.37,8.31,8.33,52800.0,6.5768,6.5847,6.5375,6.5532,52800.0
2008-11-19 10:40:00,8.31,8.33,8.27,8.29,192800.0,6.5375,6.5532,6.506,6.5217,192800.0
2008-11-19 10:45:00,8.29,8.29,8.22,8.23,39800.0,6.5217,6.5217,6.4667,6.4745,39800.0
2008-11-19 10:50:00,8.23,8.24,8.2,8.2,39600.0,6.4745,6.4824,6.4509,6.4509,39600.0
2008-11-19 10:55:00,8.19,8.2,8.15,8.17,111600.0,6.4431,6.4509,6.4116,6.4273,111600.0
2008-11-19 11:00:00,8.16,8.2,8.15,8.17,48600.0,6.4195,6.4509,6.4116,6.4273,48600.0
2008-11-19 11:05:00,8.17,8.21,8.17,8.2,99000.0,6.4273,6.4588,6.4273,6.4509,99000.0
2008-11-19 11:10:00,8.2,8.22,8.18,8.18,119800.0,6.4509,6.4667,6.4352,6.4352,119800.0
2008-11-19 11:15:00,8.18,8.19,8.13,8.19,170800.0,6.4352,6.4431,6.3959,6.4431,170800.0
2008-11-19 11:20:00,8.19,8.19,8.13,8.13,93600.0,6.4431,6.4431,6.3959,6.3959,93600.0
2008-11-19 11:25:00,8.12,8.12,8.08,8.08,40000.0,6.388,6.388,6.3565,6.3565,40000.0
2008-11-19 11:30:00,8.1,8.11,8.08,8.08,39400.0,6.3723,6.3801,6.3565,6.3565,39400.0
2008-11-19 11:35:00,8.08,8.08,8.05,8.06,55600.0,6.3565,6.3565,6.3329,6.3408,55600.0
2008-11-19 11:40:00,8.06,8.09,8.05,8.09,108600.0,6.3408,6.3644,6.3329,6.3644,108600.0
2008-11-19 11:45:00,8.09,8.1,8.04,8.07,78000.0,6.3644,6.3723,6.3251,6.3487,78000.0
2008-11-19 11:50:00,8.07,8.12,8.07,8.12,122200.0,6.3487,6.388,6.3487,6.388,122200.0
2008-11-19 11:55:00,8.12,8.13,8.08,8.08,208800.0,6.388,6.3959,6.3565,6.3565,208800.0
2008-11-19 12:00:00,8.08,8.11,8.08,8.09,70400.0,6.3565,6.3801,6.3565,6.3644,70400.0
2008-11-19 12:05:00,8.09,8.12,8.09,8.1,105200.0,6.3644,6.388,6.3644,6.3723,105200.0
2008-11-19 12:10:00,8.1,8.1,8.07,8.1,49200.0,6.3723,6.3723,6.3487,6.3723,49200.0
2008-11-19 12:15:00,8.09,8.09,8.04,8.04,162000.0,6.3644,6.3644,6.3251,6.3251,162000.0
2008-11-19 12:20:00,8.04,8.06,8.04,8.05,33400.0,6.3251,6.3408,6.3251,6.3329,33400.0
2008-11-19 12:25:00,8.06,8.06,8.02,8.04,39200.0,6.3408,6.3408,6.3093,6.3251,39200.0
2008-11-19 12:30:00,8.04,8.06,8.04,8.06,29800.0,6.3251,6.3408,6.3251,6.3408,29800.0
2008-11-19 12:35:00,8.07,8.1,8.06,8.1,45000.0,6.3487,6.3723,6.3408,6.3723,45000.0
2008-11-19 12:40:00,8.11,8.13,8.1,8.11,30400.0,6.3801,6.3959,6.3723,6.3801,30400.0
2008-11-19 12:45:00,8.1,8.11,8.1,8.1,21800.0,6.3723,6.3801,6.3723,6.3723,21800.0
2008-11-19 12:50:00,8.1,8.11,8.09,8.1,67800.0,6.3723,6.3801,6.3644,6.3723,67800.0
2008-11-19 12:55:00,8.09,8.11,8.09,8.11,67200.0,6.3644,6.3801,6.3644,6.3801,67200.0
2008-11-19 13:00:00,8.11,8.13,8.11,8.13,92200.0,6.3801,6.3959,6.3801,6.3959,92200.0
2008-11-19 13:05:00,8.12,8.13,8.1,8.1,55200.0,6.388,6.3959,6.3723,6.3723,55200.0
2008-11-19 13:10:00,8.11,8.13,8.09,8.11,62400.0,6.3801,6.3959,6.3644,6.3801,62400.0
2008-11-19 13:15:00,8.12,8.12,8.07,8.08,16600.0,6.388,6.388,6.3487,6.3565,16600.0
2008-11-19 13:20:00,8.08,8.08,8.06,8.06,16800.0,6.3565,6.3565,6.3408,6.3408,16800.0
2008-11-19 13:25:00,8.06,8.06,8.05,8.05,69000.0,6.3408,6.3408,6.3329,6.3329,69000.0
2008-11-19 13:30:00,8.04,8.04,8.03,8.03,15600.0,6.3251,6.3251,6.3172,6.3172,15600.0
2008-11-19 13:35:00,8.02,8.03,7.99,8.02,19000.0,6.3093,6.3172,6.2857,6.3093,19000.0
2008-11-19 13:40:00,8.02,8.04,8.01,8.03,18800.0,6.3093,6.3251,6.3015,6.3172,18800.0
2008-11-19 13:45:00,8.03,8.06,8.03,8.05,12200.0,6.3172,6.3408,6.3172,6.3329,12200.0
2008-11-19 13:50:00,8.04,8.06,8.03,8.06,24800.0,6.3251,6.3408,6.3172,6.3408,24800.0
2008-11-19 13:55:00,8.06,8.09,8.06,8.08,137600.0,6.3408,6.3644,6.3408,6.3565,137600.0
2008-11-19 14:00:00,8.08,8.09,8.03,8.03,146600.0,6.3565,6.3644,6.3172,6.3172,146600.0
2008-11-19 14:05:00,8.04,8.04,8.01,8.04,49200.0,6.3251,6.3251,6.3015,6.3251,49200.0
2008-11-19 14:10:00,8.04,8.07,8.04,8.06,34600.0,6.3251,6.3487,6.3251,6.3408,34600.0
2008-11-19 14:15:00,8.06,8.06,8.03,8.03,30000.0,6.3408,6.3408,6.3172,6.3172,30000.0
2008-11-19 14:20:00,8.01,8.01,8.0,8.0,62800.0,6.3015,6.3015,6.2936,6.2936,62800.0
2008-11-19 14:25:00,8.01,8.05,8.01,8.02,70200.0,6.3015,6.3329,6.3015,6.3093,70200.0
2008-11-19 14:30:00,8.01,8.03,7.99,7.99,65600.0,6.3015,6.3172,6.2857,6.2857,65600.0
2008-11-19 14:35:00,7.98,8.01,7.96,8.0,71800.0,6.2779,6.3015,6.2621,6.2936,71800.0
2008-11-19 14:40:00,8.0,8.1,8.0,8.08,74400.0,6.2936,6.3723,6.2936,6.3565,74400.0
2008-11-19 14:45:00,8.08,8.15,8.08,8.12,229200.0,6.3565,6.4116,6.3565,6.388,229200.0
2008-11-19 14:50:00,8.12,8.14,8.11,8.12,55800.0,6.388,6.4037,6.3801,6.388,55800.0
2008-11-19 14:55:00,8.12,8.13,8.08,8.12,101400.0,6.388,6.3959,6.3565,6.388,101400.0
2008-11-19 15:00:00,8.12,8.13,8.06,8.12,67400.0,6.388,6.3959,6.3408,6.388,67400.0
2008-11-19 15:05:00,8.11,8.14,8.08,8.13,52200.0,6.3801,6.4037,6.3565,6.3959,52200.0
2008-11-19 15:10:00,8.13,8.14,8.1,8.12,58200.0,6.3959,6.4037,6.3723,6.388,58200.0
2008-11-19 15:15:00,8.11,8.11,8.05,8.05,53400.0,6.3801,6.3801,6.3329,6.3329,53400.0
2008-11-19 15:20:00,8.05,8.06,8.02,8.03,156400.0,6.3329,6.3408,6.3093,6.3172,156400.0
2008-11-19 15:25:00,8.02,8.05,8.0,8.05,131800.0,6.3093,6.3329,6.2936,6.3329,131800.0
2008-11-19 15:30:00,8.04,8.06,8.01,8.06,51600.0,6.3251,6.3408,6.3015,6.3408,51600.0
2008-11-19 15:35:00,8.07,8.07,7.98,7.98,80600.0,6.3487,6.3487,6.2779,6.2779,80600.0
2008-11-19 15:40:00,7.98,8.0,7.93,7.93,112800.0,6.2779,6.2936,6.2385,6.2385,112800.0
2008-11-19 15:45:00,7.93,7.93,7.88,7.92,155800.0,6.2385,6.2385,6.1992,6.2307,155800.0
2008-11-19 15:50:00,7.93,7.93,7.9,7.91,354800.0,6.2385,6.2385,6.2149,6.2228,354800.0
2008-11-19 15:55:00,7.91,7.95,7.88,7.92,1583800.0,6.2228,6.2543,6.1992,6.2307,1583800.0
2008-11-19 16:00:00,8.0,8.0,8.0,8.0,2022400.0,6.2936,6.2936,6.2936,6.2936,2022400.0
2008-11-19 16:05:00,8.0,8.0,8.0,8.0,1000.0,6.2936,6.2936,6.2936,6.2936,1000.0
2008-11-19 16:10:00,8.0,8.0,8.0,8.0,0.0,6.2936,6.2936,6.2936,6.2936,0.0
2008-11-20 09:30:00,7.77,7.89,7.77,7.88,57800.0,6.1127,6.2071,6.1127,6.1992,57800.0
2008-11-20 09:35:00,7.87,7.88,7.84,7.84,73600.0,6.1913,6.1992,6.1677,6.1677,73600.0
2008-11-20 09:40:00,7.83,7.83,7.72,7.72,83800.0,6.1599,6.1599,6.0733,6.0733,83800.0
2008-11-20 09:45:00,7.72,7.82,7.71,7.82,260200.0,6.0733,6.152,6.0655,6.152,260200.0
2008-11-20 09:50:00,7.83,7.86,7.81,7.82,58800.0,6.1599,6.1835,6.1441,6.152,58800.0
2008-11-20 09:55:00,7.82,7.84,7.81,7.81,214000.0,6.152,6.1677,6.1441,6.1441,214000.0
2008-11-20 10:00:00,7.81,7.81,7.74,7.75,66200.0,6.1441,6.1441,6.0891,6.0969,66200.0
2008-11-20 10:05:00,7.75,7.78,7.74,7.77,112400.0,6.0969,6.1205,6.0891,6.1127,112400.0
2008-11-20 10:10:00,7.77,7.78,7.74,7.78,57000.0,6.1127,6.1205,6.0891,6.1205,57000.0
2008-11-20 10:15:00,7.77,7.8,7.74,7.75,303800.0,6.1127,6.1363,6.0891,6.0969,303800.0
2008-11-20 10:20:00,7.75,7.88,7.75,7.86,510600.0,6.0969,6.1992,6.0969,6.1835,510600.0
2008-11-20 10:25:00,7.86,7.93,7.84,7.93,594600.0,6.1835,6.2385,6.1677,6.2385,594600.0
2008-11-20 10:30:00,7.93,8.07,7.93,8.01,682600.0,6.2385,6.3487,6.2385,6.3015,682600.0
2008-11-20 10:35:00,8.0,8.01,7.93,7.93,64800.0,6.2936,6.3015,6.2385,6.2385,64800.0
2008-11-20 10:40:00,7.93,8.05,7.92,8.05,51600.0,6.2385,6.3329,6.2307,6.3329,51600.0
2008-11-20 10:45:00,8.06,8.16,8.06,8.14,1229200.0,6.3408,6.4195,6.3408,6.4037,1229200.0
2008-11-20 10:50:00,8.13,8.19,8.09,8.19,485200.0,6.3959,6.4431,6.3644,6.4431,485200.0
2008-11-20 10:55:00,8.19,8.24,8.17,8.23,299600.0,6.4431,6.4824,6.4273,6.4745,299600.0
2008-11-20 11:00:00,8.25,8.31,8.24,8.3,289400.0,6.4903,6.5375,6.4824,6.5296,289400.0
2008-11-20 11:05:00,8.31,8.35,8.24,8.24,753800.0,6.5375,6.5689,6.4824,6.4824,753800.0
2008-11-20 11:10:00,8.22,8.3,8.19,8.3,392000.0,6.4667,6.5296,6.4431,6.5296,392000.0
2008-11-20 11:15:00,8.28,8.31,8.2,8.2,247200.0,6.5139,6.5375,6.4509,6.4509,247200.0
2008-11-20 11:20:00,8.2,8.2,8.11,8.12,91000.0,6.4509,6.4509,6.3801,6.388,91000.0
2008-11-20 11:25:00,8.12,8.2,8.11,8.17,498600.0,6.388,6.4509,6.3801,6.4273,498600.0
2008-11-20 11:30:00,8.17,8.17,8.12,8.13,11600.0,6.4273,6.4273,6.388,6.3959,11600.0
2008-11-20 11:35:00,8.13,8.17,8.11,8.17,220600.0,6.3959,6.4273,6.3801,6.4273,220600.0
2008-11-20 11:40:00,8.14,8.17,8.13,8.17,64600.0,6.4037,6.4273,6.3959,6.4273,64600.0
2008-11-20 11:45:00,8.17,8.19,8.14,8.18,44000.0,6.4273,6.4431,6.4037,6.4352,44000.0
2008-11-20 11:50:00,8.17,8.17,8.12,8.14,57000.0,6.4273,6.4273,6.388,6.4037,57000.0
2008-11-20 11:55:00,8.13,8.15,8.12,8.12,70800.0,6.3959,6.4116,6.388,6.388,70800.0
2008-11-20 12:00:00,8.11,8.11,8.01,8.01,62600.0,6.3801,6.3801,6.3015,6.3015,62600.0
2008-11-20 12:05:00,8.02,8.08,8.02,8.05,54600.0,6.3093,6.3565,6.3093,6.3329,54600.0
2008-11-20 12:10:00,8.05,8.1,8.05,8.09,26800.0,6.3329,6.3723,6.3329,6.3644,26800.0
2008-11-20 12:15:00,8.09,8.11,8.06,8.1,216400.0,6.3644,6.3801,6.3408,6.3723,216400.0
2008-11-20 12:20:00,8.1,8.18,8.09,8.18,147200.0,6.3723,6.4352,6.3644,6.4352,147200.0
2008-11-20 12:25:00,8.18,8.26,8.18,8.24,418400.0,6.4352,6.4981,6.4352,6.4824,418400.0
2008-11-20 12:30:00,8.24,8.31,8.24,8.28,96800.0,6.4824,6.5375,6.4824,6.5139,96800.0
2008-11-20 12:35:00,8.27,8.28,8.22,8.24,46000.0,6.506,6.5139,6.4667,6.4824,46000.0
2008-11-20 12:40:00,8.25,8.26,8.23,8.25,13600.0,6.4903,6.4981,6.4745,6.4903,13600.0
2008-11-20 12:45:00,8.24,8.34,8.23,8.34,170600.0,6.4824,6.5611,6.4745,6.5611,170600.0
2008-11-20 12:50:00,8.35,8.37,8.3,8.3,293200.0,6.5689,6.5847,6.5296,6.5296,293200.0
2008-11-20 12:55:00,8.29,8.29,8.21,8.22,86400.0,6.5217,6.5217,6.4588,6.4667,86400.0
2008-11-20 13:00:00,8.21,8.21,8.15,8.18,28400.0,6.4588,6.4588,6.4116,6.4352,28400.0
2008-11-20 13:05:00,8.17,8.21,8.17,8.19,23400.0,6.4273,6.4588,6.4273,6.4431,23400.0
2008-11-20 13:10:00,8.18,8.19,8.13,8.16,34200.0,6.4352,6.4431,6.3959,6.4195,34200.0
2008-11-20 13:15:00,8.18,8.25,8.15,8.15,151000.0,6.4352,6.4903,6.4116,6.4116,151000.0
2008-11-20 13:20:00,8.13,8.15,8.1,8.13,101800.0,6.3959,6.4116,6.3723,6.3959,101800.0
2008-11-20 13:25:00,8.15,8.19,8.11,8.12,68800.0,6.4116,6.4431,6.3801,6.388,68800.0
2008-11-20 13:30:00,8.11,8.17,8.1,8.16,37600.0,6.3801,6.4273,6.3723,6.4195,37600.0
2008-11-20 13:35:00,8.15,8.15,8.04,8.06,65400.0,6.4116,6.4116,6.3251,6.3408,65400.0
2008-11-20 13:40:00,8.07,8.13,8.06,8.11,50400.0,6.3487,6.3959,6.3408,6.3801,50400.0
2008-11-20 13:45:00,8.11,8.13,8.11,8.11,24600.0,6.3801,6.3959,6.3801,6.3801,24600.0
2008-11-20 13:50:00,8.1,8.14,8.1,8.11,20800.0,6.3723,6.4037,6.3723,6.3801,20800.0
2008-11-20 13:55:00,8.13,8.15,8.09,8.14,53200.0,6.3959,6.4116,6.3644,6.4037,53200.0
2008-11-20 14:00:00,8.15,8.15,8.05,8.05,36600.0,6.4116,6.4116,6.3329,6.3329,36600.0
2008-11-20 14:05:00,8.06,8.08,8.03,8.04,50800.0,6.3408,6.3565,6.3172,6.3251,50800.0
2008-11-20 14:10:00,8.04,8.06,8.04,8.04,28400.0,6.3251,6.3408,6.3251,6.3251,28400.0
2008-11-20 14:15:00,8.03,8.05,7.98,7.99,43800.0,6.3172,6.3329,6.2779,6.2857,43800.0
2008-11-20 14:20:00,7.99,8.04,7.99,8.02,19000.0,6.2857,6.3251,6.2857,6.3093,19000.0
2008-11-20 14:25:00,8.0,8.01,7.96,7.96,18000.0,6.2936,6.3015,6.2621,6.2621,18000.0
2008-11-20 14:30:00,7.96,7.98,7.95,7.96,16000.0,6.2621,6.2779,6.2543,6.2621,16000.0
2008-11-20 14:35:00,7.97,8.01,7.95,7.99,70200.0,6.27,6.3015,6.2543,6.2857,70200.0
2008-11-20 14:40:00,7.99,8.02,7.98,7.99,29000.0,6.2857,6.3093,6.2779,6.2857,29000.0
2008-11-20 14:45:00,7.99,7.99,7.92,7.93,95600.0,6.2857,6.2857,6.2307,6.2385,95600.0
2008-11-20 14:50:00,7.93,7.95,7.9,7.91,13800.0,6.2385,6.2543,6.2149,6.2228,13800.0
2008-11-20 14:55:00,7.91,7.92,7.87,7.9,70000.0,6.2228,6.2307,6.1913,6.2149,70000.0
2008-11-20 15:00:00,7.91,7.97,7.91,7.91,325000.0,6.2228,6.27,6.2228,6.2228,325000.0
2008-11-20 15:05:00,7.91,7.95,7.91,7.93,48000.0,6.2228,6.2543,6.2228,6.2385,48000.0
2008-11-20 15:10:00,7.94,7.98,7.92,7.92,36200.0,6.2464,6.2779,6.2307,6.2307,36200.0
2008-11-20 15:15:00,7.91,7.93,7.84,7.86,62000.0,6.2228,6.2385,6.1677,6.1835,62000.0
2008-11-20 15:20:00,7.86,7.9,7.83,7.83,69400.0,6.1835,6.2149,6.1599,6.1599,69400.0
2008-11-20 15:25:00,7.83,7.85,7.82,7.84,25800.0,6.1599,6.1756,6.152,6.1677,25800.0
2008-11-20 15:30:00,7.84,7.87,7.8,7.8,140400.0,6.1677,6.1913,6.1363,6.1363,140400.0
2008-11-20 15:35:00,7.81,7.82,7.71,7.72,81400.0,6.1441,6.152,6.0655,6.0733,81400.0
2008-11-20 15:40:00,7.7,7.71,7.64,7.66,176600.0,6.0576,6.0655,6.0104,6.0261,176600.0
2008-11-20 15:45:00,7.66,7.76,7.66,7.73,182200.0,6.0261,6.1048,6.0261,6.0812,182200.0
2008-11-20 15:50:00,7.71,7.72,7.65,7.66,447000.0,6.0655,6.0733,6.0183,6.0261,447000.0
2008-11-20 15:55:00,7.66,7.66,7.61,7.65,172400.0,6.0261,6.0261,5.9868,6.0183,172400.0
2008-11-20 16:00:00,7.65,7.65,7.65,7.65,0.0,6.0183,6.0183,6.0183,6.0183,0.0
2008-11-20 16:05:00,7.65,7.65,7.65,7.65,0.0,6.0183,6.0183,6.0183,6.0183,0.0
2008-11-20 16:10:00,7.65,7.65,7.65,7.65,0.0,6.0183,6.0183,6.0183,6.0183,0.0
2008-11-21 09:30:00,8.0,8.0,7.71,7.79,454600.0,6.2936,6.2936,6.0655,6.1284,454600.0
2008-11-21 09:35:00,7.79,7.8,7.75,7.75,749800.0,6.1284,6.1363,6.0969,6.0969,749800.0
2008-11-21 09:40:00,7.75,7.79,7.74,7.78,282800.0,6.0969,6.1284,6.0891,6.1205,282800.0
2008-11-21 09:45:00,7.78,7.83,7.77,7.81,26200.0,6.1205,6.1599,6.1127,6.1441,26200.0
2008-11-21 09:50:00,7.8,7.81,7.7,7.7,132000.0,6.1363,6.1441,6.0576,6.0576,132000.0
2008-11-21 09:55:00,7.69,7.69,7.6,7.62,68800.0,6.0497,6.0497,5.9789,5.9947,68800.0
2008-11-21 10:00:00,7.63,7.63,7.58,7.59,312600.0,6.0025,6.0025,5.9632,5.9711,312600.0
2008-11-21 10:05:00,7.58,7.7,7.58,7.7,184200.0,5.9632,6.0576,5.9632,6.0576,184200.0
2008-11-21 10:10:00,7.69,7.69,7.6,7.6,27200.0,6.0497,6.0497,5.9789,5.9789,27200.0
2008-11-21 10:15:00,7.6,7.6,7.55,7.58,50600.0,5.9789,5.9789,5.9396,5.9632,50600.0
2008-11-21 10:20:00,7.58,7.62,7.57,7.58,48400.0,5.9632,5.9947,5.9553,5.9632,48400.0
2008-11-21 10:25:00,7.59,7.6,7.56,7.58,7400.0,5.9711,5.9789,5.9475,5.9632,7400.0
2008-11-21 10:30:00,7.56,7.59,7.55,7.56,60600.0,5.9475,5.9711,5.9396,5.9475,60600.0
2008-11-21 10:35:00,7.56,7.62,7.56,7.61,36400.0,5.9475,5.9947,5.9475,5.9868,36400.0
2008-11-21 10:40:00,7.62,7.62,7.59,7.59,19400.0,5.9947,5.9947,5.9711,5.9711,19400.0
2008-11-21 10:45:00,7.59,7.61,7.56,7.58,185200.0,5.9711,5.9868,5.9475,5.9632,185200.0
2008-11-21 10:50:00,7.58,7.58,7.54,7.55,52200.0,5.9632,5.9632,5.9317,5.9396,52200.0
2008-11-21 10:55:00,7.56,7.57,7.48,7.49,29800.0,5.9475,5.9553,5.8845,5.8924,29800.0
2008-11-21 11:00:00,7.49,7.51,7.45,7.45,86200.0,5.8924,5.9081,5.8609,5.8609,86200.0
2008-11-21 11:05:00,7.43,7.46,7.41,7.46,26400.0,5.8452,5.8688,5.8295,5.8688,26400.0
2008-11-21 11:10:00,7.48,7.52,7.47,7.51,50200.0,5.8845,5.916,5.8767,5.9081,50200.0
2008-11-21 11:15:00,7.5,7.51,7.48,7.51,17800.0,5.9003,5.9081,5.8845,5.9081,17800.0
2008-11-21 11:20:00,7.53,7.59,7.51,7.59,43600.0,5.9239,5.9711,5.9081,5.9711,43600.0
2008-11-21 11:25:00,7.6,7.63,7.55,7.59,1122600.0,5.9789,6.0025,5.9396,5.9711,1122600.0
2008-11-21 11:30:00,7.61,7.63,7.61,7.63,16400.0,5.9868,6.0025,5.9868,6.0025,16400.0
2008-11-21 11:35:00,7.64,7.66,7.61,7.65,227000.0,6.0104,6.0261,5.9868,6.0183,227000.0
2008-11-21 11:40:00,7.64,7.68,7.64,7.65,32000.0,6.0104,6.0419,6.0104,6.0183,32000.0
2008-11-21 11:45:00,7.67,7.71,7.65,7.68,866200.0,6.034,6.0655,6.0183,6.0419,866200.0
2008-11-21 11:50:00,7.68,7.68,7.65,7.65,28400.0,6.0419,6.0419,6.0183,6.0183,28400.0
2008-11-21 11:55:00,7.65,7.67,7.62,7.62,16800.0,6.0183,6.034,5.9947,5.9947,16800.0
2008-11-21 12:00:00,7.62,7.65,7.59,7.65,24200.0,5.9947,6.0183,5.9711,6.0183,24200.0
2008-11-21 12:05:00,7.65,7.68,7.64,7.65,16000.0,6.0183,6.0419,6.0104,6.0183,16000.0
2008-11-21 12:10:00,7.65,7.67,7.62,7.63,21200.0,6.0183,6.034,5.9947,6.0025,21200.0
2008-11-21 12:15:00,7.63,7.68,7.6,7.6,96200.0,6.0025,6.0419,5.9789,5.9789,96200.0
2008-11-21 12:20:00,7.63,7.65,7.63,7.63,15000.0,6.0025,6.0183,6.0025,6.0025,15000.0
2008-11-21 12:25:00,7.65,7.65,7.61,7.64,7800.0,6.0183,6.0183,5.9868,6.0104,7800.0
2008-11-21 12:30:00,7.63,7.67,7.63,7.66,6000.0,6.0025,6.034,6.0025,6.0261,6000.0
2008-11-21 12:35:00,7.65,7.68,7.64,7.67,30800.0,6.0183,6.0419,6.0104,6.034,30800.0
2008-11-21 12:40:00,7.67,7.68,7.65,7.65,9000.0,6.034,6.0419,6.0183,6.0183,9000.0
2008-11-21 12:45:00,7.64,7.66,7.61,7.61,24600.0,6.0104,6.0261,5.9868,5.9868,24600.0
2008-11-21 12:50:00,7.61,7.66,7.61,7.64,258800.0,5.9868,6.0261,5.9868,6.0104,258800.0
2008-11-21 12:55:00,7.63,7.66,7.63,7.64,406600.0,6.0025,6.0261,6.0025,6.0104,406600.0
2008-11-21 13:00:00,7.63,7.63,7.61,7.61,7600.0,6.0025,6.0025,5.9868,5.9868,7600.0
2008-11-21 13:05:00,7.6,7.62,7.6,7.62,2600.0,5.9789,5.9947,5.9789,5.9947,2600.0
2008-11-21 13:10:00,7.62,7.64,7.62,7.63,8400.0,5.9947,6.0104,5.9947,6.0025,8400.0
2008-11-21 13:15:00,7.63,7.63,7.6,7.6,40200.0,6.0025,6.0025,5.9789,5.9789,40200.0
2008-11-21 13:20:00,7.6,7.6,7.55,7.55,6400.0,5.9789,5.9789,5.9396,5.9396,6400.0
2008-11-21 13:25:00,7.56,7.56,7.54,7.54,3200.0,5.9475,5.9475,5.9317,5.9317,3200.0
2008-11-21 13:30:00,7.56,7.57,7.54,7.54,5600.0,5.9475,5.9553,5.9317,5.9317,5600.0
2008-11-21 13:35:00,7.53,7.55,7.52,7.54,28000.0,5.9239,5.9396,5.916,5.9317,28000.0
2008-11-21 13:40:00,7.55,7.58,7.55,7.57,14800.0,5.9396,5.9632,5.9396,5.9553,14800.0
2008-11-21 13:45:00,7.55,7.56,7.53,7.53,2800.0,5.9396,5.9475,5.9239,5.9239,2800.0
2008-11-21 13:50:00,7.53,7.53,7.52,7.53,5200.0,5.9239,5.9239,5.916,5.9239,5200.0
2008-11-21 13:55:00,7.53,7.53,7.47,7.47,14800.0,5.9239,5.9239,5.8767,5.8767,14800.0
2008-11-21 14:00:00,7.46,7.55,7.46,7.55,25800.0,5.8688,5.9396,5.8688,5.9396,25800.0
2008-11-21 14:05:00,7.55,7.56,7.52,7.53,21800.0,5.9396,5.9475,5.916,5.9239,21800.0
2008-11-21 14:10:00,7.53,7.55,7.52,7.52,115600.0,5.9239,5.9396,5.916,5.916,115600.0
2008-11-21 14:15:00,7.52,7.52,7.49,7.51,201600.0,5.916,5.916,5.8924,5.9081,201600.0
2008-11-21 14:20:00,7.51,7.55,7.51,7.53,77600.0,5.9081,5.9396,5.9081,5.9239,77600.0
2008-11-21 14:25:00,7.52,7.53,7.5,7.5,235200.0,5.916,5.9239,5.9003,5.9003,235200.0
2008-11-21 14:30:00,7.5,7.5,7.47,7.48,126200.0,5.9003,5.9003,5.8767,5.8845,126200.0
2008-11-21 14:35:00,7.47,7.49,7.45,7.48,102200.0,5.8767,5.8924,5.8609,5.8845,102200.0
2008-11-21 14:40:00,7.48,7.49,7.43,7.46,111000.0,5.8845,5.8924,5.8452,5.8688,111000.0
2008-11-21 14:45:00,7.47,7.54,7.47,7.53,92600.0,5.8767,5.9317,5.8767,5.9239,92600.0
2008-11-21 14:50:00,7.51,7.53,7.49,7.5,89600.0,5.9081,5.9239,5.8924,5.9003,89600.0
2008-11-21 14:55:00,7.5,7.53,7.46,7.48,102400.0,5.9003,5.9239,5.8688,5.8845,102400.0
2008-11-21 15:00:00,7.48,7.61,7.48,7.61,178400.0,5.8845,5.9868,5.8845,5.9868,178400.0
2008-11-21 15:05:00,7.6,7.67,7.57,7.64,248200.0,5.9789,6.034,5.9553,6.0104,248200.0
2008-11-21 15:10:00,7.63,7.81,7.62,7.81,442200.0,6.0025,6.1441,5.9947,6.1441,442200.0
2008-11-21 15:15:00,7.81,7.84,7.76,7.79,994200.0,6.1441,6.1677,6.1048,6.1284,994200.0
2008-11-21 15:20:00,7.79,7.8,7.7,7.73,199000.0,6.1284,6.1363,6.0576,6.0812,199000.0
2008-11-21 15:25:00,7.73,7.8,7.71,7.78,183800.0,6.0812,6.1363,6.0655,6.1205,183800.0
2008-11-21 15:30:00,7.78,7.88,7.75,7.87,169600.0,6.1205,6.1992,6.0969,6.1913,169600.0
2008-11-21 15:35:00,7.87,7.95,7.86,7.9,268200.0,6.1913,6.2543,6.1835,6.2149,268200.0
2008-11-21 15:40:00,7.9,7.91,7.82,7.85,166800.0,6.2149,6.2228,6.152,6.1756,166800.0
2008-11-21 15:45:00,7.82,7.89,7.79,7.88,205200.0,6.152,6.2071,6.1284,6.1992,205200.0
2008-11-21 15:50:00,7.89,7.9,7.84,7.9,408400.0,6.2071,6.2149,6.1677,6.2149,408400.0
2008-11-21 15:55:00,7.91,7.96,7.91,7.93,204800.0,6.2228,6.2621,6.2228,6.2385,204800.0
2008-11-21 16:00:00,7.93,7.93,7.93,7.93,0.0,6.2385,6.2385,6.2385,6.2385,0.0
2008-11-21 16:05:00,7.93,7.93,7.93,7.93,0.0,6.2385,6.2385,6.2385,6.2385,0.0
2008-11-21 16:10:00,7.93,7.93,7.93,7.93,0.0,6.2385,6.2385,6.2385,6.2385,0.0
2008-11-24 09:30:00,8.12,8.15,8.04,8.06,242400.0,6.388,6.4116,6.3251,6.3408,242400.0
2008-11-24 09:35:00,8.04,8.04,7.97,8.01,80000.0,6.3251,6.3251,6.27,6.3015,80000.0
2008-11-24 09:40:00,8.0,8.01,7.92,7.93,74200.0,6.2936,6.3015,6.2307,6.2385,74200.0
2008-11-24 09:45:00,7.92,7.98,7.91,7.97,49200.0,6.2307,6.2779,6.2228,6.27,49200.0
2008-11-24 09:50:00,7.97,8.01,7.95,7.96,26000.0,6.27,6.3015,6.2543,6.2621,26000.0
2008-11-24 09:55:00,7.97,8.13,7.96,8.13,563000.0,6.27,6.3959,6.2621,6.3959,563000.0
2008-11-24 10:00:00,8.13,8.22,8.13,8.16,294400.0,6.3959,6.4667,6.3959,6.4195,294400.0
2008-11-24 10:05:00,8.16,8.19,8.15,8.19,129200.0,6.4195,6.4431,6.4116,6.4431,129200.0
2008-11-24 10:10:00,8.2,8.27,8.2,8.22,324800.0,6.4509,6.506,6.4509,6.4667,324800.0
2008-11-24 10:15:00,8.22,8.24,8.22,8.24,45800.0,6.4667,6.4824,6.4667,6.4824,45800.0
2008-11-24 10:20:00,8.24,8.29,8.24,8.28,39600.0,6.4824,6.5217,6.4824,6.5139,39600.0
2008-11-24 10:25:00,8.3,8.38,8.3,8.38,661800.0,6.5296,6.5925,6.5296,6.5925,661800.0
2008-11-24 10:30:00,8.39,8.49,8.39,8.47,460200.0,6.6004,6.6791,6.6004,6.6634,460200.0
2008-11-24 10:35:00,8.44,8.44,8.4,8.4,94600.0,6.6398,6.6398,6.6083,6.6083,94600.0
2008-11-24 10:40:00,8.4,8.47,8.4,8.47,20600.0,6.6083,6.6634,6.6083,6.6634,20600.0
2008-11-24 10:45:00,8.48,8.49,8.46,8.46,39000.0,6.6712,6.6791,6.6555,6.6555,39000.0
2008-11-24 10:50:00,8.44,8.45,8.4,8.4,9000.0,6.6398,6.6476,6.6083,6.6083,9000.0
2008-11-24 10:55:00,8.41,8.45,8.4,8.45,239200.0,6.6162,6.6476,6.6083,6.6476,239200.0
2008-11-24 11:00:00,8.46,8.47,8.43,8.43,75200.0,6.6555,6.6634,6.6319,6.6319,75200.0
2008-11-24 11:05:00,8.43,8.46,8.43,8.44,284200.0,6.6319,6.6555,6.6319,6.6398,284200.0
2008-11-24 11:10:00,8.44,8.44,8.42,8.43,22200.0,6.6398,6.6398,6.624,6.6319,22200.0
2008-11-24 11:15:00,8.43,8.45,8.41,8.42,20400.0,6.6319,6.6476,6.6162,6.624,20400.0
2008-11-24 11:20:00,8.4,8.5,8.4,8.5,124400.0,6.6083,6.687,6.6083,6.687,124400.0
2008-11-24 11:25:00,8.5,8.52,8.46,8.46,138600.0,6.687,6.7027,6.6555,6.6555,138600.0
2008-11-24 11:30:00,8.46,8.49,8.44,8.48,8000.0,6.6555,6.6791,6.6398,6.6712,8000.0
2008-11-24 11:35:00,8.47,8.48,8.45,8.46,11400.0,6.6634,6.6712,6.6476,6.6555,11400.0
2008-11-24 11:40:00,8.46,8.46,8.43,8.45,5400.0,6.6555,6.6555,6.6319,6.6476,5400.0
2008-11-24 11:45:00,8.45,8.47,8.44,8.47,7400.0,6.6476,6.6634,6.6398,6.6634,7400.0
2008-11-24 11:50:00,8.47,8.49,8.46,8.48,41200.0,6.6634,6.6791,6.6555,6.6712,41200.0
2008-11-24 11:55:00,8.49,8.49,8.46,8.46,3200.0,6.6791,6.6791,6.6555,6.6555,3200.0
2008-11-24 12:00:00,8.47,8.49,8.45,8.45,9200.0,6.6634,6.6791,6.6476,6.6476,9200.0
2008-11-24 12:05:00,8.46,8.47,8.46,8.47,4800.0,6.6555,6.6634,6.6555,6.6634,4800.0
2008-11-24 12:10:00,8.47,8.47,8.43,8.44,4800.0,6.6634,6.6634,6.6319,6.6398,4800.0
2008-11-24 12:15:00,8.45,8.45,8.4,8.41,34000.0,6.6476,6.6476,6.6083,6.6162,34000.0
2008-11-24 12:20:00,8.4,8.42,8.33,8.34,395600.0,6.6083,6.624,6.5532,6.5611,395600.0
2008-11-24 12:25:00,8.34,8.39,8.34,8.36,17000.0,6.5611,6.6004,6.5611,6.5768,17000.0
2008-11-24 12:30:00,8.36,8.42,8.36,8.42,139400.0,6.5768,6.624,6.5768,6.624,139400.0
2008-11-24 12:35:00,8.42,8.43,8.36,8.36,19200.0,6.624,6.6319,6.5768,6.5768,19200.0
2008-11-24 12:40:00,8.36,8.44,8.35,8.43,132400.0,6.5768,6.6398,6.5689,6.6319,132400.0
2008-11-24 12:45:00,8.43,8.46,8.42,8.46,81000.0,6.6319,6.6555,6.624,6.6555,81000.0
2008-11-24 12:50:00,8.46,8.48,8.46,8.47,17200.0,6.6555,6.6712,6.6555,6.6634,17200.0
2008-11-24 12:55:00,8.47,8.49,8.47,8.49,25000.0,6.6634,6.6791,6.6634,6.6791,25000.0
2008-11-24 13:00:00,8.49,8.52,8.49,8.52,121200.0,6.6791,6.7027,6.6791,6.7027,121200.0
2008-11-24 13:05:00,8.51,8.51,8.47,8.47,13400.0,6.6948,6.6948,6.6634,6.6634,13400.0
2008-11-24 13:10:00,8.47,8.47,8.45,8.46,11200.0,6.6634,6.6634,6.6476,6.6555,11200.0
2008-11-24 13:15:00,8.46,8.48,8.44,8.48,18800.0,6.6555,6.6712,6.6398,6.6712,18800.0
2008-11-24 13:20:00,8.49,8.49,8.47,8.49,5200.0,6.6791,6.6791,6.6634,6.6791,5200.0
2008-11-24 13:25:00,8.48,8.51,8.47,8.51,6400.0,6.6712,6.6948,6.6634,6.6948,6400.0
2008-11-24 13:30:00,8.52,8.53,8.52,8.53,7400.0,6.7027,6.7106,6.7027,6.7106,7400.0
2008-11-24 13:35:00,8.53,8.53,8.51,8.51,7000.0,6.7106,6.7106,6.6948,6.6948,7000.0
2008-11-24 13:40:00,8.5,8.52,8.5,8.51,12000.0,6.687,6.7027,6.687,6.6948,12000.0
2008-11-24 13:45:00,8.49,8.51,8.49,8.51,21400.0,6.6791,6.6948,6.6791,6.6948,21400.0
2008-11-24 13:50:00,8.5,8.51,8.49,8.5,5200.0,6.687,6.6948,6.6791,6.687,5200.0
2008-11-24 13:55:00,8.51,8.6,8.51,8.6,118800.0,6.6948,6.7656,6.6948,6.7656,118800.0
2008-11-24 14:00:00,8.6,8.61,8.59,8.59,62400.0,6.7656,6.7735,6.7578,6.7578,62400.0
2008-11-24 14:05:00,8.59,8.59,8.55,8.55,14600.0,6.7578,6.7578,6.7263,6.7263,14600.0
2008-11-24 14:10:00,8.56,8.56,8.52,8.54,70000.0,6.7342,6.7342,6.7027,6.7184,70000.0
2008-11-24 14:15:00,8.55,8.59,8.54,8.58,19600.0,6.7263,6.7578,6.7184,6.7499,19600.0
2008-11-24 14:20:00,8.59,8.63,8.59,8.63,141800.0,6.7578,6.7892,6.7578,6.7892,141800.0
2008-11-24 14:25:00,8.63,8.65,8.62,8.63,224600.0,6.7892,6.805,6.7814,6.7892,224600.0
2008-11-24 14:30:00,8.63,8.7,8.62,8.62,363000.0,6.7892,6.8443,6.7814,6.7814,363000.0
2008-11-24 14:35:00,8.63,8.63,8.6,8.63,162400.0,6.7892,6.7892,6.7656,6.7892,162400.0
2008-11-24 14:40:00,8.63,8.63,8.58,8.59,47200.0,6.7892,6.7892,6.7499,6.7578,47200.0
2008-11-24 14:45:00,8.58,8.6,8.56,8.56,23600.0,6.7499,6.7656,6.7342,6.7342,23600.0
2008-11-24 14:50:00,8.56,8.59,8.55,8.57,64600.0,6.7342,6.7578,6.7263,6.742,64600.0
2008-11-24 14:55:00,8.58,8.62,8.58,8.61,80400.0,6.7499,6.7814,6.7499,6.7735,80400.0
2008-11-24 15:00:00,8.62,8.66,8.58,8.66,38000.0,6.7814,6.8128,6.7499,6.8128,38000.0
2008-11-24 15:05:00,8.67,8.69,8.64,8.69,50600.0,6.8207,6.8364,6.7971,6.8364,50600.0
2008-11-24 15:10:00,8.7,8.7,8.65,8.69,96600.0,6.8443,6.8443,6.805,6.8364,96600.0
2008-11-24 15:15:00,8.69,8.72,8.67,8.71,180000.0,6.8364,6.86,6.8207,6.8522,180000.0
2008-11-24 15:20:00,8.7,8.72,8.69,8.7,67000.0,6.8443,6.86,6.8364,6.8443,67000.0
2008-11-24 15:25:00,8.69,8.81,8.69,8.77,1320800.0,6.8364,6.9308,6.8364,6.8994,1320800.0
2008-11-24 15:30:00,8.77,8.79,8.72,8.73,459600.0,6.8994,6.9151,6.86,6.8679,459600.0
2008-11-24 15:35:00,8.73,8.79,8.72,8.78,188800.0,6.8679,6.9151,6.86,6.9072,188800.0
2008-11-24 15:40:00,8.78,8.85,8.78,8.83,274400.0,6.9072,6.9623,6.9072,6.9466,274400.0
2008-11-24 15:45:00,8.82,8.83,8.72,8.72,238800.0,6.9387,6.9466,6.86,6.86,238800.0
2008-11-24 15:50:00,8.72,8.74,8.59,8.65,434400.0,6.86,6.8758,6.7578,6.805,434400.0
2008-11-24 15:55:00,8.65,8.71,8.64,8.68,390400.0,6.805,6.8522,6.7971,6.8286,390400.0
2008-11-24 16:00:00,8.68,8.68,8.68,8.68,0.0,6.8286,6.8286,6.8286,6.8286,0.0
2008-11-24 16:05:00,8.68,8.68,8.68,8.68,0.0,6.8286,6.8286,6.8286,6.8286,0.0
2008-11-24 16:10:00,8.68,8.68,8.68,8.68,0.0,6.8286,6.8286,6.8286,6.8286,0.0
2008-11-25 09:30:00,8.85,8.9,8.77,8.89,120400.0,6.9623,7.0016,6.8994,6.9938,120400.0
2008-11-25 09:35:00,8.88,8.94,8.86,8.87,254200.0,6.9859,7.0331,6.9702,6.978,254200.0
2008-11-25 09:40:00,8.87,9.01,8.87,8.89,467800.0,6.978,7.0882,6.978,6.9938,467800.0
2008-11-25 09:45:00,8.88,8.95,8.81,8.94,566400.0,6.9859,7.041,6.9308,7.0331,566400.0
2008-11-25 09:50:00,8.95,9.01,8.9,8.9,430400.0,7.041,7.0882,7.0016,7.0016,430400.0
2008-11-25 09:55:00,8.9,8.96,8.88,8.96,749400.0,7.0016,7.0488,6.9859,7.0488,749400.0
2008-11-25 10:00:00,8.96,9.06,8.92,8.92,717600.0,7.0488,7.1275,7.0174,7.0174,717600.0
2008-11-25 10:05:00,8.94,8.96,8.9,8.93,59000.0,7.0331,7.0488,7.0016,7.0252,59000.0
2008-11-25 10:10:00,8.94,8.96,8.85,8.88,307200.0,7.0331,7.0488,6.9623,6.9859,307200.0
2008-11-25 10:15:00,8.88,8.9,8.81,8.87,342000.0,6.9859,7.0016,6.9308,6.978,342000.0
2008-11-25 10:20:00,8.87,8.92,8.84,8.86,822600.0,6.978,7.0174,6.9544,6.9702,822600.0
2008-11-25 10:25:00,8.85,8.94,8.85,8.93,254600.0,6.9623,7.0331,6.9623,7.0252,254600.0
2008-11-25 10:30:00,8.94,8.95,8.89,8.9,126800.0,7.0331,7.041,6.9938,7.0016,126800.0
2008-11-25 10:35:00,8.9,8.96,8.89,8.94,1541200.0,7.0016,7.0488,6.9938,7.0331,1541200.0
2008-11-25 10:40:00,8.93,8.94,8.85,8.85,1129000.0,7.0252,7.0331,6.9623,6.9623,1129000.0
2008-11-25 10:45:00,8.85,8.85,8.74,8.74,376200.0,6.9623,6.9623,6.8758,6.8758,376200.0
2008-11-25 10:50:00,8.74,8.77,8.73,8.76,95000.0,6.8758,6.8994,6.8679,6.8915,95000.0
2008-11-25 10:55:00,8.76,8.82,8.71,8.72,1670200.0,6.8915,6.9387,6.8522,6.86,1670200.0
2008-11-25 11:00:00,8.72,8.73,8.69,8.69,64600.0,6.86,6.8679,6.8364,6.8364,64600.0
2008-11-25 11:05:00,8.68,8.68,8.63,8.63,105400.0,6.8286,6.8286,6.7892,6.7892,105400.0
2008-11-25 11:10:00,8.64,8.72,8.64,8.72,64400.0,6.7971,6.86,6.7971,6.86,64400.0
2008-11-25 11:15:00,8.71,8.75,8.7,8.74,28600.0,6.8522,6.8836,6.8443,6.8758,28600.0
2008-11-25 11:20:00,8.74,8.75,8.73,8.75,27600.0,6.8758,6.8836,6.8679,6.8836,27600.0
2008-11-25 11:25:00,8.76,8.78,8.76,8.78,16200.0,6.8915,6.9072,6.8915,6.9072,16200.0
2008-11-25 11:30:00,8.78,8.8,8.78,8.78,26600.0,6.9072,6.923,6.9072,6.9072,26600.0
2008-11-25 11:35:00,8.78,8.8,8.74,8.75,122400.0,6.9072,6.923,6.8758,6.8836,122400.0
2008-11-25 11:40:00,8.75,8.77,8.74,8.76,299200.0,6.8836,6.8994,6.8758,6.8915,299200.0
2008-11-25 11:45:00,8.76,8.8,8.76,8.79,82000.0,6.8915,6.923,6.8915,6.9151,82000.0
2008-11-25 11:50:00,8.8,8.8,8.76,8.78,38600.0,6.923,6.923,6.8915,6.9072,38600.0
2008-11-25 11:55:00,8.79,8.81,8.76,8.76,33200.0,6.9151,6.9308,6.8915,6.8915,33200.0
2008-11-25 12:00:00,8.76,8.78,8.75,8.75,29000.0,6.8915,6.9072,6.8836,6.8836,29000.0
2008-11-25 12:05:00,8.75,8.76,8.72,8.74,27600.0,6.8836,6.8915,6.86,6.8758,27600.0
2008-11-25 12:10:00,8.75,8.76,8.68,8.68,207800.0,6.8836,6.8915,6.8286,6.8286,207800.0
2008-11-25 12:15:00,8.68,8.72,8.68,8.72,24400.0,6.8286,6.86,6.8286,6.86,24400.0
2008-11-25 12:20:00,8.71,8.71,8.68,8.68,30400.0,6.8522,6.8522,6.8286,6.8286,30400.0
2008-11-25 12:25:00,8.67,8.71,8.67,8.71,49000.0,6.8207,6.8522,6.8207,6.8522,49000.0
2008-11-25 12:30:00,8.71,8.73,8.7,8.71,30000.0,6.8522,6.8679,6.8443,6.8522,30000.0
2008-11-25 12:35:00,8.72,8.74,8.71,8.72,20600.0,6.86,6.8758,6.8522,6.86,20600.0
2008-11-25 12:40:00,8.72,8.74,8.71,8.71,31400.0,6.86,6.8758,6.8522,6.8522,31400.0
2008-11-25 12:45:00,8.71,8.71,8.65,8.66,12200.0,6.8522,6.8522,6.805,6.8128,12200.0
2008-11-25 12:50:00,8.65,8.65,8.6,8.6,196400.0,6.805,6.805,6.7656,6.7656,196400.0
2008-11-25 12:55:00,8.6,8.63,8.57,8.62,53600.0,6.7656,6.7892,6.742,6.7814,53600.0
2008-11-25 13:00:00,8.62,8.62,8.6,8.6,20400.0,6.7814,6.7814,6.7656,6.7656,20400.0
2008-11-25 13:05:00,8.61,8.65,8.61,8.65,45600.0,6.7735,6.805,6.7735,6.805,45600.0
2008-11-25 13:10:00,8.65,8.66,8.62,8.62,28400.0,6.805,6.8128,6.7814,6.7814,28400.0
2008-11-25 13:15:00,8.61,8.62,8.58,8.6,54200.0,6.7735,6.7814,6.7499,6.7656,54200.0
2008-11-25 13:20:00,8.61,8.61,8.58,8.59,85800.0,6.7735,6.7735,6.7499,6.7578,85800.0
2008-11-25 13:25:00,8.58,8.67,8.58,8.64,46600.0,6.7499,6.8207,6.7499,6.7971,46600.0
2008-11-25 13:30:00,8.65,8.69,8.65,8.66,26200.0,6.805,6.8364,6.805,6.8128,26200.0
2008-11-25 13:35:00,8.66,8.67,8.65,8.66,31800.0,6.8128,6.8207,6.805,6.8128,31800.0
2008-11-25 13:40:00,8.66,8.66,8.62,8.62,27200.0,6.8128,6.8128,6.7814,6.7814,27200.0
2008-11-25 13:45:00,8.62,8.65,8.62,8.65,231600.0,6.7814,6.805,6.7814,6.805,231600.0
2008-11-25 13:50:00,8.65,8.65,8.63,8.63,51000.0,6.805,6.805,6.7892,6.7892,51000.0
2008-11-25 13:55:00,8.62,8.63,8.58,8.58,28600.0,6.7814,6.7892,6.7499,6.7499,28600.0
2008-11-25 14:00:00,8.58,8.59,8.56,8.58,59000.0,6.7499,6.7578,6.7342,6.7499,59000.0
2008-11-25 14:05:00,8.58,8.59,8.51,8.52,173600.0,6.7499,6.7578,6.6948,6.7027,173600.0
2008-11-25 14:10:00,8.52,8.52,8.46,8.47,307200.0,6.7027,6.7027,6.6555,6.6634,307200.0
2008-11-25 14:15:00,8.46,8.47,8.42,8.47,143000.0,6.6555,6.6634,6.624,6.6634,143000.0
2008-11-25 14:20:00,8.47,8.49,8.46,8.49,106600.0,6.6634,6.6791,6.6555,6.6791,106600.0
2008-11-25 14:25:00,8.5,8.5,8.46,8.46,81000.0,6.687,6.687,6.6555,6.6555,81000.0
2008-11-25 14:30:00,8.46,8.51,8.44,8.5,85400.0,6.6555,6.6948,6.6398,6.687,85400.0
2008-11-25 14:35:00,8.49,8.54,8.49,8.53,92000.0,6.6791,6.7184,6.6791,6.7106,92000.0
2008-11-25 14:40:00,8.53,8.55,8.53,8.55,251800.0,6.7106,6.7263,6.7106,6.7263,251800.0
2008-11-25 14:45:00,8.54,8.56,8.54,8.55,77600.0,6.7184,6.7342,6.7184,6.7263,77600.0
2008-11-25 14:50:00,8.56,8.59,8.54,8.59,682600.0,6.7342,6.7578,6.7184,6.7578,682600.0
2008-11-25 14:55:00,8.59,8.73,8.59,8.71,393200.0,6.7578,6.8679,6.7578,6.8522,393200.0
2008-11-25 15:00:00,8.71,8.77,8.7,8.77,129600.0,6.8522,6.8994,6.8443,6.8994,129600.0
2008-11-25 15:05:00,8.76,8.81,8.7,8.7,282200.0,6.8915,6.9308,6.8443,6.8443,282200.0
2008-11-25 15:10:00,8.71,8.72,8.67,8.7,98200.0,6.8522,6.86,6.8207,6.8443,98200.0
2008-11-25 15:15:00,8.7,8.75,8.7,8.71,124200.0,6.8443,6.8836,6.8443,6.8522,124200.0
2008-11-25 15:20:00,8.72,8.72,8.65,8.67,133200.0,6.86,6.86,6.805,6.8207,133200.0
2008-11-25 15:25:00,8.67,8.72,8.63,8.71,279200.0,6.8207,6.86,6.7892,6.8522,279200.0
2008-11-25 15:30:00,8.71,8.72,8.67,8.69,187000.0,6.8522,6.86,6.8207,6.8364,187000.0
2008-11-25 15:35:00,8.7,8.77,8.69,8.72,211000.0,6.8443,6.8994,6.8364,6.86,211000.0
2008-11-25 15:40:00,8.72,8.81,8.72,8.8,255000.0,6.86,6.9308,6.86,6.923,255000.0
2008-11-25 15:45:00,8.8,8.81,8.74,8.79,272400.0,6.923,6.9308,6.8758,6.9151,272400.0
2008-11-25 15:50:00,8.79,8.84,8.79,8.83,319200.0,6.9151,6.9544,6.9151,6.9466,319200.0
2008-11-25 15:55:00,8.83,8.86,8.78,8.84,303400.0,6.9466,6.9702,6.9072,6.9544,303400.0
2008-11-25 16:00:00,8.83,8.83,8.83,8.83,13800.0,6.9466,6.9466,6.9466,6.9466,13800.0
2008-11-25 16:05:00,8.83,8.83,8.83,8.83,2000.0,6.9466,6.9466,6.9466,6.9466,2000.0
2008-11-25 16:10:00,8.83,8.83,8.83,8.83,0.0,6.9466,6.9466,6.9466,6.9466,0.0
2008-11-26 09:30:00,8.65,8.67,8.57,8.63,235000.0,6.805,6.8207,6.742,6.7892,235000.0
2008-11-26 09:35:00,8.65,8.67,8.61,8.65,75000.0,6.805,6.8207,6.7735,6.805,75000.0
2008-11-26 09:40:00,8.65,8.71,8.65,8.69,179200.0,6.805,6.8522,6.805,6.8364,179200.0
2008-11-26 09:45:00,8.69,8.76,8.68,8.74,132200.0,6.8364,6.8915,6.8286,6.8758,132200.0
2008-11-26 09:50:00,8.76,8.84,8.74,8.81,100400.0,6.8915,6.9544,6.8758,6.9308,100400.0
2008-11-26 09:55:00,8.83,8.83,8.76,8.79,265600.0,6.9466,6.9466,6.8915,6.9151,265600.0
2008-11-26 10:00:00,8.79,8.82,8.78,8.82,123800.0,6.9151,6.9387,6.9072,6.9387,123800.0
2008-11-26 10:05:00,8.81,8.81,8.77,8.77,67000.0,6.9308,6.9308,6.8994,6.8994,67000.0
2008-11-26 10:10:00,8.77,8.8,8.74,8.8,205400.0,6.8994,6.923,6.8758,6.923,205400.0
2008-11-26 10:15:00,8.79,8.86,8.79,8.86,271600.0,6.9151,6.9702,6.9151,6.9702,271600.0
2008-11-26 10:20:00,8.85,8.9,8.85,8.88,77400.0,6.9623,7.0016,6.9623,6.9859,77400.0
2008-11-26 10:25:00,8.88,8.93,8.88,8.92,341200.0,6.9859,7.0252,6.9859,7.0174,341200.0
2008-11-26 10:30:00,8.92,8.93,8.9,8.9,20400.0,7.0174,7.0252,7.0016,7.0016,20400.0
2008-11-26 10:35:00,8.9,8.96,8.9,8.96,473600.0,7.0016,7.0488,7.0016,7.0488,473600.0
2008-11-26 10:40:00,8.95,8.95,8.93,8.95,34800.0,7.041,7.041,7.0252,7.041,34800.0
2008-11-26 10:45:00,8.95,8.97,8.92,8.92,55800.0,7.041,7.0567,7.0174,7.0174,55800.0
2008-11-26 10:50:00,8.91,8.97,8.91,8.96,107200.0,7.0095,7.0567,7.0095,7.0488,107200.0
2008-11-26 10:55:00,8.98,9.01,8.98,9.01,229400.0,7.0646,7.0882,7.0646,7.0882,229400.0
2008-11-26 11:00:00,9.01,9.01,8.9,8.92,232400.0,7.0882,7.0882,7.0016,7.0174,232400.0
2008-11-26 11:05:00,8.92,8.95,8.92,8.92,28600.0,7.0174,7.041,7.0174,7.0174,28600.0
2008-11-26 11:10:00,8.93,9.0,8.93,9.0,59000.0,7.0252,7.0803,7.0252,7.0803,59000.0
2008-11-26 11:15:00,8.99,9.01,8.95,8.98,192200.0,7.0724,7.0882,7.041,7.0646,192200.0
2008-11-26 11:20:00,8.99,9.03,8.97,9.02,242800.0,7.0724,7.1039,7.0567,7.096,242800.0
2008-11-26 11:25:00,9.02,9.04,9.01,9.01,126800.0,7.096,7.1118,7.0882,7.0882,126800.0
2008-11-26 11:30:00,9.01,9.03,9.0,9.02,126000.0,7.0882,7.1039,7.0803,7.096,126000.0
2008-11-26 11:35:00,9.02,9.05,9.02,9.04,74200.0,7.096,7.1196,7.096,7.1118,74200.0
2008-11-26 11:40:00,9.04,9.17,9.02,9.1,952000.0,7.1118,7.214,7.096,7.159,952000.0
2008-11-26 11:45:00,9.1,9.21,9.08,9.2,761400.0,7.159,7.2455,7.1432,7.2376,761400.0
2008-11-26 11:50:00,9.2,9.21,9.17,9.19,86400.0,7.2376,7.2455,7.214,7.2298,86400.0
2008-11-26 11:55:00,9.18,9.2,9.15,9.15,36200.0,7.2219,7.2376,7.1983,7.1983,36200.0
2008-11-26 12:00:00,9.16,9.17,9.15,9.17,43000.0,7.2062,7.214,7.1983,7.214,43000.0
2008-11-26 12:05:00,9.17,9.19,9.16,9.16,33800.0,7.214,7.2298,7.2062,7.2062,33800.0
2008-11-26 12:10:00,9.16,9.17,9.13,9.13,78800.0,7.2062,7.214,7.1826,7.1826,78800.0
2008-11-26 12:15:00,9.13,9.15,9.13,9.15,54200.0,7.1826,7.1983,7.1826,7.1983,54200.0
2008-11-26 12:20:00,9.15,9.16,9.15,9.15,12600.0,7.1983,7.2062,7.1983,7.1983,12600.0
2008-11-26 12:25:00,9.15,9.17,9.15,9.17,16200.0,7.1983,7.214,7.1983,7.214,16200.0
2008-11-26 12:30:00,9.16,9.17,9.15,9.15,28400.0,7.2062,7.214,7.1983,7.1983,28400.0
2008-11-26 12:35:00,9.15,9.19,9.15,9.19,56000.0,7.1983,7.2298,7.1983,7.2298,56000.0
2008-11-26 12:40:00,9.19,9.19,9.18,9.19,26000.0,7.2298,7.2298,7.2219,7.2298,26000.0
2008-11-26 12:45:00,9.19,9.23,9.19,9.23,120600.0,7.2298,7.2612,7.2298,7.2612,120600.0
2008-11-26 12:50:00,9.23,9.24,9.22,9.22,16400.0,7.2612,7.2691,7.2534,7.2534,16400.0
2008-11-26 12:55:00,9.22,9.23,9.21,9.22,72000.0,7.2534,7.2612,7.2455,7.2534,72000.0
2008-11-26 13:00:00,9.23,9.27,9.23,9.27,78800.0,7.2612,7.2927,7.2612,7.2927,78800.0
2008-11-26 13:05:00,9.26,9.27,9.24,9.24,82400.0,7.2848,7.2927,7.2691,7.2691,82400.0
2008-11-26 13:10:00,9.24,9.24,9.2,9.21,20600.0,7.2691,7.2691,7.2376,7.2455,20600.0
2008-11-26 13:15:00,9.21,9.21,9.21,9.21,13800.0,7.2455,7.2455,7.2455,7.2455,13800.0
2008-11-26 13:20:00,9.21,9.24,9.2,9.22,253400.0,7.2455,7.2691,7.2376,7.2534,253400.0
2008-11-26 13:25:00,9.22,9.28,9.21,9.26,201000.0,7.2534,7.3006,7.2455,7.2848,201000.0
2008-11-26 13:30:00,9.26,9.26,9.18,9.18,71000.0,7.2848,7.2848,7.2219,7.2219,71000.0
2008-11-26 13:35:00,9.17,9.18,9.15,9.18,29600.0,7.214,7.2219,7.1983,7.2219,29600.0
2008-11-26 13:40:00,9.17,9.17,9.15,9.17,20600.0,7.214,7.214,7.1983,7.214,20600.0
2008-11-26 13:45:00,9.17,9.18,9.15,9.16,7000.0,7.214,7.2219,7.1983,7.2062,7000.0
2008-11-26 13:50:00,9.16,9.17,9.14,9.14,61400.0,7.2062,7.214,7.1904,7.1904,61400.0
2008-11-26 13:55:00,9.13,9.13,9.12,9.13,10600.0,7.1826,7.1826,7.1747,7.1826,10600.0
2008-11-26 14:00:00,9.13,9.13,9.09,9.09,24000.0,7.1826,7.1826,7.1511,7.1511,24000.0
2008-11-26 14:05:00,9.1,9.13,9.1,9.13,24400.0,7.159,7.1826,7.159,7.1826,24400.0
2008-11-26 14:10:00,9.13,9.13,9.11,9.11,15200.0,7.1826,7.1826,7.1668,7.1668,15200.0
2008-11-26 14:15:00,9.11,9.15,9.1,9.15,78400.0,7.1668,7.1983,7.159,7.1983,78400.0
2008-11-26 14:20:00,9.15,9.21,9.15,9.2,53800.0,7.1983,7.2455,7.1983,7.2376,53800.0
2008-11-26 14:25:00,9.2,9.2,9.18,9.2,35800.0,7.2376,7.2376,7.2219,7.2376,35800.0
2008-11-26 14:30:00,9.2,9.27,9.2,9.26,38600.0,7.2376,7.2927,7.2376,7.2848,38600.0
2008-11-26 14:35:00,9.26,9.26,9.22,9.24,18600.0,7.2848,7.2848,7.2534,7.2691,18600.0
2008-11-26 14:40:00,9.24,9.28,9.24,9.28,17400.0,7.2691,7.3006,7.2691,7.3006,17400.0
2008-11-26 14:45:00,9.27,9.27,9.25,9.27,204600.0,7.2927,7.2927,7.277,7.2927,204600.0
2008-11-26 14:50:00,9.27,9.27,9.26,9.27,36000.0,7.2927,7.2927,7.2848,7.2927,36000.0
2008-11-26 14:55:00,9.27,9.31,9.27,9.3,95200.0,7.2927,7.3242,7.2927,7.3163,95200.0
2008-11-26 15:00:00,9.3,9.34,9.29,9.31,317600.0,7.3163,7.3478,7.3084,7.3242,317600.0
2008-11-26 15:05:00,9.3,9.33,9.3,9.33,290600.0,7.3163,7.3399,7.3163,7.3399,290600.0
2008-11-26 15:10:00,9.33,9.46,9.33,9.45,786000.0,7.3399,7.4422,7.3399,7.4343,786000.0
2008-11-26 15:15:00,9.45,9.47,9.38,9.39,140600.0,7.4343,7.4501,7.3793,7.3871,140600.0
2008-11-26 15:20:00,9.38,9.38,9.34,9.37,57800.0,7.3793,7.3793,7.3478,7.3714,57800.0
2008-11-26 15:25:00,9.37,9.38,9.34,9.38,135400.0,7.3714,7.3793,7.3478,7.3793,135400.0
2008-11-26 15:30:00,9.38,9.42,9.36,9.41,46400.0,7.3793,7.4107,7.3635,7.4029,46400.0
2008-11-26 15:35:00,9.41,9.41,9.38,9.39,101400.0,7.4029,7.4029,7.3793,7.3871,101400.0
2008-11-26 15:40:00,9.39,9.4,9.31,9.34,154600.0,7.3871,7.395,7.3242,7.3478,154600.0
2008-11-26 15:45:00,9.34,9.38,9.32,9.34,162000.0,7.3478,7.3793,7.332,7.3478,162000.0
2008-11-26 15:50:00,9.35,9.36,9.31,9.36,376200.0,7.3556,7.3635,7.3242,7.3635,376200.0
2008-11-26 15:55:00,9.36,9.38,9.34,9.35,508200.0,7.3635,7.3793,7.3478,7.3556,508200.0
2008-11-26 16:00:00,9.36,9.36,9.35,9.35,26200.0,7.3635,7.3635,7.3556,7.3556,26200.0
2008-11-26 16:05:00,9.36,9.36,9.36,9.36,6000.0,7.3635,7.3635,7.3635,7.3635,6000.0
2008-11-26 16:10:00,9.36,9.36,9.36,9.36,0.0,7.3635,7.3635,7.3635,7.3635,0.0
2008-11-28 09:30:00,9.31,9.35,9.26,9.31,49800.0,7.3242,7.3556,7.2848,7.3242,49800.0
2008-11-28 09:35:00,9.34,9.34,9.32,9.34,74600.0,7.3478,7.3478,7.332,7.3478,74600.0
2008-11-28 09:40:00,9.34,9.35,9.31,9.31,81800.0,7.3478,7.3556,7.3242,7.3242,81800.0
2008-11-28 09:45:00,9.31,9.31,9.26,9.26,30400.0,7.3242,7.3242,7.2848,7.2848,30400.0
2008-11-28 09:50:00,9.26,9.26,9.22,9.23,70600.0,7.2848,7.2848,7.2534,7.2612,70600.0
2008-11-28 09:55:00,9.22,9.24,9.21,9.22,45800.0,7.2534,7.2691,7.2455,7.2534,45800.0
2008-11-28 10:00:00,9.22,9.26,9.22,9.22,52200.0,7.2534,7.2848,7.2534,7.2534,52200.0
2008-11-28 10:05:00,9.23,9.23,9.19,9.19,102800.0,7.2612,7.2612,7.2298,7.2298,102800.0
2008-11-28 10:10:00,9.2,9.2,9.18,9.2,77400.0,7.2376,7.2376,7.2219,7.2376,77400.0
2008-11-28 10:15:00,9.2,9.22,9.19,9.22,71200.0,7.2376,7.2534,7.2298,7.2534,71200.0
2008-11-28 10:20:00,9.22,9.26,9.21,9.25,152800.0,7.2534,7.2848,7.2455,7.277,152800.0
2008-11-28 10:25:00,9.26,9.28,9.25,9.25,44800.0,7.2848,7.3006,7.277,7.277,44800.0
2008-11-28 10:30:00,9.23,9.23,9.2,9.2,186400.0,7.2612,7.2612,7.2376,7.2376,186400.0
2008-11-28 10:35:00,9.2,9.21,9.2,9.21,112000.0,7.2376,7.2455,7.2376,7.2455,112000.0
2008-11-28 10:40:00,9.21,9.22,9.19,9.2,204200.0,7.2455,7.2534,7.2298,7.2376,204200.0
2008-11-28 10:45:00,9.2,9.22,9.2,9.22,70400.0,7.2376,7.2534,7.2376,7.2534,70400.0
2008-11-28 10:50:00,9.22,9.22,9.2,9.21,200400.0,7.2534,7.2534,7.2376,7.2455,200400.0
2008-11-28 10:55:00,9.22,9.22,9.2,9.21,275200.0,7.2534,7.2534,7.2376,7.2455,275200.0
2008-11-28 11:00:00,9.22,9.22,9.2,9.22,38600.0,7.2534,7.2534,7.2376,7.2534,38600.0
2008-11-28 11:05:00,9.22,9.22,9.2,9.2,33600.0,7.2534,7.2534,7.2376,7.2376,33600.0
2008-11-28 11:10:00,9.2,9.21,9.2,9.21,34600.0,7.2376,7.2455,7.2376,7.2455,34600.0
2008-11-28 11:15:00,9.2,9.2,9.19,9.19,140600.0,7.2376,7.2376,7.2298,7.2298,140600.0
2008-11-28 11:20:00,9.2,9.22,9.2,9.21,288800.0,7.2376,7.2534,7.2376,7.2455,288800.0
2008-11-28 11:25:00,9.21,9.24,9.21,9.24,277600.0,7.2455,7.2691,7.2455,7.2691,277600.0
2008-11-28 11:30:00,9.24,9.24,9.2,9.2,247600.0,7.2691,7.2691,7.2376,7.2376,247600.0
2008-11-28 11:35:00,9.19,9.21,9.17,9.18,283400.0,7.2298,7.2455,7.214,7.2219,283400.0
2008-11-28 11:40:00,9.19,9.2,9.18,9.2,17800.0,7.2298,7.2376,7.2219,7.2376,17800.0
2008-11-28 11:45:00,9.2,9.21,9.2,9.21,67600.0,7.2376,7.2455,7.2376,7.2455,67600.0
2008-11-28 11:50:00,9.21,9.22,9.2,9.21,358600.0,7.2455,7.2534,7.2376,7.2455,358600.0
2008-11-28 11:55:00,9.21,9.22,9.2,9.22,115000.0,7.2455,7.2534,7.2376,7.2534,115000.0
2008-11-28 12:00:00,9.22,9.22,9.2,9.21,270600.0,7.2534,7.2534,7.2376,7.2455,270600.0
2008-11-28 12:05:00,9.21,9.22,9.21,9.21,164800.0,7.2455,7.2534,7.2455,7.2455,164800.0
2008-11-28 12:10:00,9.22,9.22,9.2,9.21,332600.0,7.2534,7.2534,7.2376,7.2455,332600.0
2008-11-28 12:15:00,9.21,9.22,9.19,9.19,102800.0,7.2455,7.2534,7.2298,7.2298,102800.0
2008-11-28 12:20:00,9.19,9.21,9.19,9.21,85800.0,7.2298,7.2455,7.2298,7.2455,85800.0
2008-11-28 12:25:00,9.21,9.22,9.19,9.2,55800.0,7.2455,7.2534,7.2298,7.2376,55800.0
2008-11-28 12:30:00,9.19,9.2,9.18,9.2,156000.0,7.2298,7.2376,7.2219,7.2376,156000.0
2008-11-28 12:35:00,9.2,9.2,9.19,9.19,150600.0,7.2376,7.2376,7.2298,7.2298,150600.0
2008-11-28 12:40:00,9.19,9.21,9.17,9.18,340400.0,7.2298,7.2455,7.214,7.2219,340400.0
2008-11-28 12:45:00,9.18,9.18,9.13,9.14,1006200.0,7.2219,7.2219,7.1826,7.1904,1006200.0
2008-11-28 12:50:00,9.14,9.18,9.14,9.18,328000.0,7.1904,7.2219,7.1904,7.2219,328000.0
2008-11-28 12:55:00,9.18,9.21,9.17,9.2,467000.0,7.2219,7.2455,7.214,7.2376,467000.0
2008-11-28 13:00:00,9.2,9.46,9.19,9.2,15800.0,7.2376,7.4422,7.2298,7.2376,15800.0
2008-11-28 13:05:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 13:10:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 13:15:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 13:20:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 13:25:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 13:30:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 13:35:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 13:40:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 13:45:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 13:50:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 13:55:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 14:00:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 14:05:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 14:10:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 14:15:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 14:20:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 14:25:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 14:30:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 14:35:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 14:40:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 14:45:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 14:50:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 14:55:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 15:00:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 15:05:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 15:10:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 15:15:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 15:20:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 15:25:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 15:30:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 15:35:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 15:40:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 15:45:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 15:50:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 15:55:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-12-01 09:30:00,8.99,9.01,8.87,8.87,59600.0,7.0724,7.0882,6.978,6.978,59600.0
2008-12-01 09:35:00,8.87,8.96,8.85,8.95,174200.0,6.978,7.0488,6.9623,7.041,174200.0
2008-12-01 09:40:00,8.95,8.95,8.86,8.88,149400.0,7.041,7.041,6.9702,6.9859,149400.0
2008-12-01 09:45:00,8.86,8.88,8.84,8.87,58800.0,6.9702,6.9859,6.9544,6.978,58800.0
2008-12-01 09:50:00,8.86,8.86,8.8,8.8,137800.0,6.9702,6.9702,6.923,6.923,137800.0
2008-12-01 09:55:00,8.8,8.84,8.76,8.76,181000.0,6.923,6.9544,6.8915,6.8915,181000.0
2008-12-01 10:00:00,8.76,8.81,8.76,8.78,171000.0,6.8915,6.9308,6.8915,6.9072,171000.0
2008-12-01 10:05:00,8.79,8.79,8.73,8.79,244400.0,6.9151,6.9151,6.8679,6.9151,244400.0
2008-12-01 10:10:00,8.79,8.81,8.78,8.78,59000.0,6.9151,6.9308,6.9072,6.9072,59000.0
2008-12-01 10:15:00,8.79,8.85,8.78,8.81,259000.0,6.9151,6.9623,6.9072,6.9308,259000.0
2008-12-01 10:20:00,8.81,8.83,8.8,8.81,116600.0,6.9308,6.9466,6.923,6.9308,116600.0
2008-12-01 10:25:00,8.81,8.81,8.78,8.8,200000.0,6.9308,6.9308,6.9072,6.923,200000.0
2008-12-01 10:30:00,8.78,8.78,8.76,8.78,22600.0,6.9072,6.9072,6.8915,6.9072,22600.0
2008-12-01 10:35:00,8.78,8.78,8.77,8.78,9400.0,6.9072,6.9072,6.8994,6.9072,9400.0
2008-12-01 10:40:00,8.78,8.8,8.77,8.79,12800.0,6.9072,6.923,6.8994,6.9151,12800.0
2008-12-01 10:45:00,8.79,8.8,8.77,8.77,183800.0,6.9151,6.923,6.8994,6.8994,183800.0
2008-12-01 10:50:00,8.77,8.79,8.77,8.77,45000.0,6.8994,6.9151,6.8994,6.8994,45000.0
2008-12-01 10:55:00,8.79,8.79,8.71,8.71,303000.0,6.9151,6.9151,6.8522,6.8522,303000.0
2008-12-01 11:00:00,8.71,8.71,8.68,8.68,127000.0,6.8522,6.8522,6.8286,6.8286,127000.0
2008-12-01 11:05:00,8.68,8.68,8.65,8.65,60400.0,6.8286,6.8286,6.805,6.805,60400.0
2008-12-01 11:10:00,8.64,8.66,8.63,8.66,179200.0,6.7971,6.8128,6.7892,6.8128,179200.0
2008-12-01 11:15:00,8.65,8.66,8.65,8.65,6600.0,6.805,6.8128,6.805,6.805,6600.0
2008-12-01 11:20:00,8.64,8.67,8.64,8.65,11400.0,6.7971,6.8207,6.7971,6.805,11400.0
2008-12-01 11:25:00,8.65,8.65,8.62,8.62,7200.0,6.805,6.805,6.7814,6.7814,7200.0
2008-12-01 11:30:00,8.62,8.65,8.62,8.65,18200.0,6.7814,6.805,6.7814,6.805,18200.0
2008-12-01 11:35:00,8.66,8.68,8.63,8.65,129200.0,6.8128,6.8286,6.7892,6.805,129200.0
2008-12-01 11:40:00,8.65,8.67,8.65,8.65,18600.0,6.805,6.8207,6.805,6.805,18600.0
2008-12-01 11:45:00,8.66,8.67,8.65,8.65,11600.0,6.8128,6.8207,6.805,6.805,11600.0
2008-12-01 11:50:00,8.65,8.65,8.63,8.63,2800.0,6.805,6.805,6.7892,6.7892,2800.0
2008-12-01 11:55:00,8.64,8.65,8.63,8.65,15000.0,6.7971,6.805,6.7892,6.805,15000.0
2008-12-01 12:00:00,8.65,8.65,8.63,8.63,5200.0,6.805,6.805,6.7892,6.7892,5200.0
2008-12-01 12:05:00,8.64,8.68,8.64,8.65,42000.0,6.7971,6.8286,6.7971,6.805,42000.0
2008-12-01 12:10:00,8.67,8.67,8.65,8.66,20600.0,6.8207,6.8207,6.805,6.8128,20600.0
2008-12-01 12:15:00,8.65,8.65,8.62,8.62,46600.0,6.805,6.805,6.7814,6.7814,46600.0
2008-12-01 12:20:00,8.62,8.63,8.62,8.62,14000.0,6.7814,6.7892,6.7814,6.7814,14000.0
2008-12-01 12:25:00,8.59,8.6,8.59,8.6,4800.0,6.7578,6.7656,6.7578,6.7656,4800.0
2008-12-01 12:30:00,8.59,8.61,8.59,8.61,6200.0,6.7578,6.7735,6.7578,6.7735,6200.0
2008-12-01 12:35:00,8.59,8.6,8.53,8.53,282000.0,6.7578,6.7656,6.7106,6.7106,282000.0
2008-12-01 12:40:00,8.53,8.56,8.53,8.56,78000.0,6.7106,6.7342,6.7106,6.7342,78000.0
2008-12-01 12:45:00,8.56,8.56,8.55,8.55,215600.0,6.7342,6.7342,6.7263,6.7263,215600.0
2008-12-01 12:50:00,8.55,8.55,8.53,8.54,65200.0,6.7263,6.7263,6.7106,6.7184,65200.0
2008-12-01 12:55:00,8.52,8.52,8.5,8.5,283200.0,6.7027,6.7027,6.687,6.687,283200.0
2008-12-01 13:00:00,8.5,8.5,8.49,8.49,85200.0,6.687,6.687,6.6791,6.6791,85200.0
2008-12-01 13:05:00,8.5,8.51,8.5,8.51,10400.0,6.687,6.6948,6.687,6.6948,10400.0
2008-12-01 13:10:00,8.52,8.56,8.51,8.56,4200.0,6.7027,6.7342,6.6948,6.7342,4200.0
2008-12-01 13:15:00,8.56,8.58,8.55,8.58,22600.0,6.7342,6.7499,6.7263,6.7499,22600.0
2008-12-01 13:20:00,8.58,8.59,8.56,8.56,76400.0,6.7499,6.7578,6.7342,6.7342,76400.0
2008-12-01 13:25:00,8.56,8.56,8.55,8.56,45600.0,6.7342,6.7342,6.7263,6.7342,45600.0
2008-12-01 13:30:00,8.56,8.62,8.56,8.62,62200.0,6.7342,6.7814,6.7342,6.7814,62200.0
2008-12-01 13:35:00,8.62,8.63,8.6,8.61,30600.0,6.7814,6.7892,6.7656,6.7735,30600.0
2008-12-01 13:40:00,8.61,8.61,8.59,8.59,35200.0,6.7735,6.7735,6.7578,6.7578,35200.0
2008-12-01 13:45:00,8.58,8.6,8.52,8.52,234400.0,6.7499,6.7656,6.7027,6.7027,234400.0
2008-12-01 13:50:00,8.51,8.53,8.5,8.51,199200.0,6.6948,6.7106,6.687,6.6948,199200.0
2008-12-01 13:55:00,8.51,8.53,8.49,8.53,103000.0,6.6948,6.7106,6.6791,6.7106,103000.0
2008-12-01 14:00:00,8.54,8.55,8.5,8.5,9800.0,6.7184,6.7263,6.687,6.687,9800.0
2008-12-01 14:05:00,8.51,8.51,8.45,8.49,413200.0,6.6948,6.6948,6.6476,6.6791,413200.0
2008-12-01 14:10:00,8.49,8.49,8.47,8.49,91600.0,6.6791,6.6791,6.6634,6.6791,91600.0
2008-12-01 14:15:00,8.49,8.49,8.43,8.44,87600.0,6.6791,6.6791,6.6319,6.6398,87600.0
2008-12-01 14:20:00,8.45,8.49,8.44,8.49,12400.0,6.6476,6.6791,6.6398,6.6791,12400.0
2008-12-01 14:25:00,8.49,8.5,8.47,8.49,30400.0,6.6791,6.687,6.6634,6.6791,30400.0
2008-12-01 14:30:00,8.5,8.55,8.49,8.53,43200.0,6.687,6.7263,6.6791,6.7106,43200.0
2008-12-01 14:35:00,8.53,8.54,8.5,8.52,46000.0,6.7106,6.7184,6.687,6.7027,46000.0
2008-12-01 14:40:00,8.51,8.54,8.51,8.52,23200.0,6.6948,6.7184,6.6948,6.7027,23200.0
2008-12-01 14:45:00,8.52,8.57,8.52,8.56,20200.0,6.7027,6.742,6.7027,6.7342,20200.0
2008-12-01 14:50:00,8.56,8.61,8.56,8.61,10400.0,6.7342,6.7735,6.7342,6.7735,10400.0
2008-12-01 14:55:00,8.6,8.61,8.55,8.56,43800.0,6.7656,6.7735,6.7263,6.7342,43800.0
2008-12-01 15:00:00,8.55,8.56,8.52,8.52,29200.0,6.7263,6.7342,6.7027,6.7027,29200.0
2008-12-01 15:05:00,8.53,8.56,8.47,8.49,407000.0,6.7106,6.7342,6.6634,6.6791,407000.0
2008-12-01 15:10:00,8.49,8.54,8.48,8.53,225200.0,6.6791,6.7184,6.6712,6.7106,225200.0
2008-12-01 15:15:00,8.53,8.54,8.51,8.52,17800.0,6.7106,6.7184,6.6948,6.7027,17800.0
2008-12-01 15:20:00,8.52,8.52,8.47,8.47,248200.0,6.7027,6.7027,6.6634,6.6634,248200.0
2008-12-01 15:25:00,8.47,8.49,8.44,8.47,322400.0,6.6634,6.6791,6.6398,6.6634,322400.0
2008-12-01 15:30:00,8.47,8.49,8.46,8.46,382000.0,6.6634,6.6791,6.6555,6.6555,382000.0
2008-12-01 15:35:00,8.46,8.47,8.45,8.45,295400.0,6.6555,6.6634,6.6476,6.6476,295400.0
2008-12-01 15:40:00,8.44,8.45,8.35,8.35,847000.0,6.6398,6.6476,6.5689,6.5689,847000.0
2008-12-01 15:45:00,8.35,8.39,8.31,8.38,636400.0,6.5689,6.6004,6.5375,6.5925,636400.0
2008-12-01 15:50:00,8.38,8.4,8.34,8.35,254800.0,6.5925,6.6083,6.5611,6.5689,254800.0
2008-12-01 15:55:00,8.35,8.36,8.27,8.28,205800.0,6.5689,6.5768,6.506,6.5139,205800.0
2008-12-01 16:00:00,8.28,8.28,8.28,8.28,0.0,6.5139,6.5139,6.5139,6.5139,0.0
2008-12-01 16:05:00,8.28,8.28,8.28,8.28,0.0,6.5139,6.5139,6.5139,6.5139,0.0
2008-12-01 16:10:00,8.28,8.28,8.28,8.28,0.0,6.5139,6.5139,6.5139,6.5139,0.0
2008-12-02 09:30:00,8.43,8.44,8.38,8.4,99800.0,6.6319,6.6398,6.5925,6.6083,99800.0
2008-12-02 09:35:00,8.38,8.42,8.35,8.4,304400.0,6.5925,6.624,6.5689,6.6083,304400.0
2008-12-02 09:40:00,8.38,8.38,8.28,8.28,81200.0,6.5925,6.5925,6.5139,6.5139,81200.0
2008-12-02 09:45:00,8.28,8.29,8.24,8.24,35000.0,6.5139,6.5217,6.4824,6.4824,35000.0
2008-12-02 09:50:00,8.24,8.31,8.24,8.29,172400.0,6.4824,6.5375,6.4824,6.5217,172400.0
2008-12-02 09:55:00,8.28,8.3,8.24,8.29,31800.0,6.5139,6.5296,6.4824,6.5217,31800.0
2008-12-02 10:00:00,8.3,8.37,8.29,8.37,49800.0,6.5296,6.5847,6.5217,6.5847,49800.0
2008-12-02 10:05:00,8.36,8.41,8.35,8.4,196200.0,6.5768,6.6162,6.5689,6.6083,196200.0
2008-12-02 10:10:00,8.41,8.53,8.4,8.51,409400.0,6.6162,6.7106,6.6083,6.6948,409400.0
2008-12-02 10:15:00,8.51,8.52,8.48,8.49,300800.0,6.6948,6.7027,6.6712,6.6791,300800.0
2008-12-02 10:20:00,8.49,8.54,8.46,8.54,41600.0,6.6791,6.7184,6.6555,6.7184,41600.0
2008-12-02 10:25:00,8.53,8.54,8.48,8.51,178600.0,6.7106,6.7184,6.6712,6.6948,178600.0
2008-12-02 10:30:00,8.51,8.58,8.51,8.55,257000.0,6.6948,6.7499,6.6948,6.7263,257000.0
2008-12-02 10:35:00,8.54,8.59,8.54,8.59,85000.0,6.7184,6.7578,6.7184,6.7578,85000.0
2008-12-02 10:40:00,8.59,8.62,8.57,8.57,178400.0,6.7578,6.7814,6.742,6.742,178400.0
2008-12-02 10:45:00,8.59,8.61,8.56,8.57,80200.0,6.7578,6.7735,6.7342,6.742,80200.0
2008-12-02 10:50:00,8.56,8.57,8.55,8.55,97200.0,6.7342,6.742,6.7263,6.7263,97200.0
2008-12-02 10:55:00,8.54,8.56,8.53,8.55,169800.0,6.7184,6.7342,6.7106,6.7263,169800.0
2008-12-02 11:00:00,8.54,8.55,8.5,8.52,162200.0,6.7184,6.7263,6.687,6.7027,162200.0
2008-12-02 11:05:00,8.52,8.56,8.51,8.56,17200.0,6.7027,6.7342,6.6948,6.7342,17200.0
2008-12-02 11:10:00,8.56,8.58,8.55,8.55,96600.0,6.7342,6.7499,6.7263,6.7263,96600.0
2008-12-02 11:15:00,8.53,8.54,8.52,8.54,5000.0,6.7106,6.7184,6.7027,6.7184,5000.0
2008-12-02 11:20:00,8.54,8.59,8.54,8.59,135400.0,6.7184,6.7578,6.7184,6.7578,135400.0
2008-12-02 11:25:00,8.56,8.63,8.56,8.62,178200.0,6.7342,6.7892,6.7342,6.7814,178200.0
2008-12-02 11:30:00,8.62,8.63,8.59,8.59,71200.0,6.7814,6.7892,6.7578,6.7578,71200.0
2008-12-02 11:35:00,8.57,8.58,8.56,8.58,12600.0,6.742,6.7499,6.7342,6.7499,12600.0
2008-12-02 11:40:00,8.58,8.6,8.57,8.58,13800.0,6.7499,6.7656,6.742,6.7499,13800.0
2008-12-02 11:45:00,8.56,8.61,8.56,8.61,72200.0,6.7342,6.7735,6.7342,6.7735,72200.0
2008-12-02 11:50:00,8.63,8.63,8.61,8.61,21200.0,6.7892,6.7892,6.7735,6.7735,21200.0
2008-12-02 11:55:00,8.61,8.63,8.55,8.56,332000.0,6.7735,6.7892,6.7263,6.7342,332000.0
2008-12-02 12:00:00,8.56,8.56,8.52,8.52,817200.0,6.7342,6.7342,6.7027,6.7027,817200.0
2008-12-02 12:05:00,8.52,8.54,8.49,8.5,752800.0,6.7027,6.7184,6.6791,6.687,752800.0
2008-12-02 12:10:00,8.5,8.5,8.48,8.5,218800.0,6.687,6.687,6.6712,6.687,218800.0
2008-12-02 12:15:00,8.5,8.51,8.49,8.51,207000.0,6.687,6.6948,6.6791,6.6948,207000.0
2008-12-02 12:20:00,8.51,8.51,8.49,8.51,408000.0,6.6948,6.6948,6.6791,6.6948,408000.0
2008-12-02 12:25:00,8.51,8.53,8.51,8.53,15800.0,6.6948,6.7106,6.6948,6.7106,15800.0
2008-12-02 12:30:00,8.53,8.55,8.49,8.49,346200.0,6.7106,6.7263,6.6791,6.6791,346200.0
2008-12-02 12:35:00,8.51,8.51,8.49,8.5,234800.0,6.6948,6.6948,6.6791,6.687,234800.0
2008-12-02 12:40:00,8.49,8.5,8.49,8.5,3800.0,6.6791,6.687,6.6791,6.687,3800.0
2008-12-02 12:45:00,8.49,8.51,8.49,8.49,205800.0,6.6791,6.6948,6.6791,6.6791,205800.0
2008-12-02 12:50:00,8.5,8.5,8.49,8.49,157200.0,6.687,6.687,6.6791,6.6791,157200.0
2008-12-02 12:55:00,8.5,8.52,8.5,8.51,151600.0,6.687,6.7027,6.687,6.6948,151600.0
2008-12-02 13:00:00,8.51,8.55,8.51,8.51,340000.0,6.6948,6.7263,6.6948,6.6948,340000.0
2008-12-02 13:05:00,8.51,8.52,8.47,8.47,490400.0,6.6948,6.7027,6.6634,6.6634,490400.0
2008-12-02 13:10:00,8.49,8.51,8.49,8.5,201000.0,6.6791,6.6948,6.6791,6.687,201000.0
2008-12-02 13:15:00,8.5,8.52,8.5,8.5,260400.0,6.687,6.7027,6.687,6.687,260400.0
2008-12-02 13:20:00,8.5,8.51,8.49,8.49,92400.0,6.687,6.6948,6.6791,6.6791,92400.0
2008-12-02 13:25:00,8.49,8.5,8.49,8.5,72400.0,6.6791,6.687,6.6791,6.687,72400.0
2008-12-02 13:30:00,8.49,8.49,8.45,8.45,28800.0,6.6791,6.6791,6.6476,6.6476,28800.0
2008-12-02 13:35:00,8.46,8.46,8.45,8.45,6400.0,6.6555,6.6555,6.6476,6.6476,6400.0
2008-12-02 13:40:00,8.46,8.47,8.46,8.47,29200.0,6.6555,6.6634,6.6555,6.6634,29200.0
2008-12-02 13:45:00,8.47,8.49,8.47,8.47,26200.0,6.6634,6.6791,6.6634,6.6634,26200.0
2008-12-02 13:50:00,8.47,8.47,8.45,8.46,11200.0,6.6634,6.6634,6.6476,6.6555,11200.0
2008-12-02 13:55:00,8.44,8.44,8.4,8.4,74400.0,6.6398,6.6398,6.6083,6.6083,74400.0
2008-12-02 14:00:00,8.41,8.41,8.35,8.36,11400.0,6.6162,6.6162,6.5689,6.5768,11400.0
2008-12-02 14:05:00,8.36,8.36,8.3,8.3,291000.0,6.5768,6.5768,6.5296,6.5296,291000.0
2008-12-02 14:10:00,8.3,8.31,8.3,8.31,13600.0,6.5296,6.5375,6.5296,6.5375,13600.0
2008-12-02 14:15:00,8.32,8.33,8.29,8.29,69000.0,6.5453,6.5532,6.5217,6.5217,69000.0
2008-12-02 14:20:00,8.29,8.29,8.27,8.29,26400.0,6.5217,6.5217,6.506,6.5217,26400.0
2008-12-02 14:25:00,8.29,8.29,8.27,8.29,36800.0,6.5217,6.5217,6.506,6.5217,36800.0
2008-12-02 14:30:00,8.29,8.33,8.28,8.32,58400.0,6.5217,6.5532,6.5139,6.5453,58400.0
2008-12-02 14:35:00,8.31,8.31,8.27,8.3,1011400.0,6.5375,6.5375,6.506,6.5296,1011400.0
2008-12-02 14:40:00,8.31,8.31,8.29,8.3,188800.0,6.5375,6.5375,6.5217,6.5296,188800.0
2008-12-02 14:45:00,8.3,8.3,8.29,8.3,314200.0,6.5296,6.5296,6.5217,6.5296,314200.0
2008-12-02 14:50:00,8.3,8.37,8.3,8.33,354200.0,6.5296,6.5847,6.5296,6.5532,354200.0
2008-12-02 14:55:00,8.32,8.35,8.32,8.35,580600.0,6.5453,6.5689,6.5453,6.5689,580600.0
2008-12-02 15:00:00,8.34,8.34,8.31,8.34,14400.0,6.5611,6.5611,6.5375,6.5611,14400.0
2008-12-02 15:05:00,8.34,8.34,8.3,8.31,32600.0,6.5611,6.5611,6.5296,6.5375,32600.0
2008-12-02 15:10:00,8.31,8.33,8.29,8.31,37400.0,6.5375,6.5532,6.5217,6.5375,37400.0
2008-12-02 15:15:00,8.31,8.36,8.31,8.35,1026000.0,6.5375,6.5768,6.5375,6.5689,1026000.0
2008-12-02 15:20:00,8.35,8.46,8.35,8.45,117800.0,6.5689,6.6555,6.5689,6.6476,117800.0
2008-12-02 15:25:00,8.45,8.47,8.42,8.44,133000.0,6.6476,6.6634,6.624,6.6398,133000.0
2008-12-02 15:30:00,8.45,8.47,8.43,8.47,373400.0,6.6476,6.6634,6.6319,6.6634,373400.0
2008-12-02 15:35:00,8.47,8.51,8.45,8.45,256000.0,6.6634,6.6948,6.6476,6.6476,256000.0
2008-12-02 15:40:00,8.44,8.47,8.4,8.45,113400.0,6.6398,6.6634,6.6083,6.6476,113400.0
2008-12-02 15:45:00,8.45,8.47,8.36,8.38,178000.0,6.6476,6.6634,6.5768,6.5925,178000.0
2008-12-02 15:50:00,8.39,8.48,8.37,8.46,379000.0,6.6004,6.6712,6.5847,6.6555,379000.0
2008-12-02 15:55:00,8.46,8.53,8.46,8.52,338800.0,6.6555,6.7106,6.6555,6.7027,338800.0
2008-12-02 16:00:00,8.52,8.52,8.49,8.49,19000.0,6.7027,6.7027,6.6791,6.6791,19000.0
2008-12-02 16:05:00,8.49,8.49,8.49,8.49,0.0,6.6791,6.6791,6.6791,6.6791,0.0
2008-12-02 16:10:00,8.53,8.53,8.53,8.53,10000.0,6.7106,6.7106,6.7106,6.7106,10000.0
2008-12-03 09:30:00,8.28,8.33,8.27,8.33,488600.0,6.5139,6.5532,6.506,6.5532,488600.0
2008-12-03 09:35:00,8.33,8.45,8.33,8.44,144200.0,6.5532,6.6476,6.5532,6.6398,144200.0
2008-12-03 09:40:00,8.44,8.46,8.42,8.44,50200.0,6.6398,6.6555,6.624,6.6398,50200.0
2008-12-03 09:45:00,8.43,8.43,8.36,8.36,737400.0,6.6319,6.6319,6.5768,6.5768,737400.0
2008-12-03 09:50:00,8.37,8.4,8.36,8.38,220600.0,6.5847,6.6083,6.5768,6.5925,220600.0
2008-12-03 09:55:00,8.37,8.37,8.35,8.36,372200.0,6.5847,6.5847,6.5689,6.5768,372200.0
2008-12-03 10:00:00,8.35,8.4,8.31,8.4,798200.0,6.5689,6.6083,6.5375,6.6083,798200.0
2008-12-03 10:05:00,8.42,8.49,8.42,8.45,489800.0,6.624,6.6791,6.624,6.6476,489800.0
2008-12-03 10:10:00,8.45,8.47,8.43,8.46,418400.0,6.6476,6.6634,6.6319,6.6555,418400.0
2008-12-03 10:15:00,8.46,8.47,8.44,8.44,396400.0,6.6555,6.6634,6.6398,6.6398,396400.0
2008-12-03 10:20:00,8.45,8.47,8.43,8.45,479200.0,6.6476,6.6634,6.6319,6.6476,479200.0
2008-12-03 10:25:00,8.45,8.51,8.45,8.51,841400.0,6.6476,6.6948,6.6476,6.6948,841400.0
2008-12-03 10:30:00,8.51,8.59,8.51,8.59,396200.0,6.6948,6.7578,6.6948,6.7578,396200.0
2008-12-03 10:35:00,8.59,8.6,8.51,8.52,751600.0,6.7578,6.7656,6.6948,6.7027,751600.0
2008-12-03 10:40:00,8.52,8.54,8.49,8.54,543200.0,6.7027,6.7184,6.6791,6.7184,543200.0
2008-12-03 10:45:00,8.56,8.57,8.52,8.55,1685400.0,6.7342,6.742,6.7027,6.7263,1685400.0
2008-12-03 10:50:00,8.55,8.61,8.55,8.61,556800.0,6.7263,6.7735,6.7263,6.7735,556800.0
2008-12-03 10:55:00,8.63,8.72,8.6,8.7,1795000.0,6.7892,6.86,6.7656,6.8443,1795000.0
2008-12-03 11:00:00,8.7,8.72,8.63,8.63,1302600.0,6.8443,6.86,6.7892,6.7892,1302600.0
2008-12-03 11:05:00,8.65,8.67,8.63,8.65,623200.0,6.805,6.8207,6.7892,6.805,623200.0
2008-12-03 11:10:00,8.65,8.73,8.65,8.72,512000.0,6.805,6.8679,6.805,6.86,512000.0
2008-12-03 11:15:00,8.72,8.74,8.7,8.71,179800.0,6.86,6.8758,6.8443,6.8522,179800.0
2008-12-03 11:20:00,8.71,8.72,8.69,8.71,33000.0,6.8522,6.86,6.8364,6.8522,33000.0
2008-12-03 11:25:00,8.7,8.73,8.65,8.65,82000.0,6.8443,6.8679,6.805,6.805,82000.0
2008-12-03 11:30:00,8.65,8.71,8.65,8.65,41600.0,6.805,6.8522,6.805,6.805,41600.0
2008-12-03 11:35:00,8.65,8.65,8.63,8.65,313400.0,6.805,6.805,6.7892,6.805,313400.0
2008-12-03 11:40:00,8.65,8.71,8.65,8.67,415000.0,6.805,6.8522,6.805,6.8207,415000.0
2008-12-03 11:45:00,8.65,8.68,8.63,8.65,196400.0,6.805,6.8286,6.7892,6.805,196400.0
2008-12-03 11:50:00,8.65,8.65,8.64,8.65,918600.0,6.805,6.805,6.7971,6.805,918600.0
2008-12-03 11:55:00,8.68,8.72,8.68,8.7,65200.0,6.8286,6.86,6.8286,6.8443,65200.0
2008-12-03 12:00:00,8.7,8.7,8.63,8.63,1068000.0,6.8443,6.8443,6.7892,6.7892,1068000.0
2008-12-03 12:05:00,8.63,8.64,8.56,8.57,530400.0,6.7892,6.7971,6.7342,6.742,530400.0
2008-12-03 12:10:00,8.58,8.63,8.58,8.61,52800.0,6.7499,6.7892,6.7499,6.7735,52800.0
2008-12-03 12:15:00,8.61,8.65,8.59,8.59,19600.0,6.7735,6.805,6.7578,6.7578,19600.0
2008-12-03 12:20:00,8.57,8.61,8.55,8.6,135800.0,6.742,6.7735,6.7263,6.7656,135800.0
2008-12-03 12:25:00,8.6,8.66,8.6,8.64,26400.0,6.7656,6.8128,6.7656,6.7971,26400.0
2008-12-03 12:30:00,8.65,8.69,8.63,8.68,120800.0,6.805,6.8364,6.7892,6.8286,120800.0
2008-12-03 12:35:00,8.68,8.71,8.65,8.68,506400.0,6.8286,6.8522,6.805,6.8286,506400.0
2008-12-03 12:40:00,8.68,8.68,8.61,8.61,404400.0,6.8286,6.8286,6.7735,6.7735,404400.0
2008-12-03 12:45:00,8.62,8.65,8.61,8.63,289600.0,6.7814,6.805,6.7735,6.7892,289600.0
2008-12-03 12:50:00,8.62,8.63,8.6,8.63,84800.0,6.7814,6.7892,6.7656,6.7892,84800.0
2008-12-03 12:55:00,8.63,8.65,8.61,8.61,31400.0,6.7892,6.805,6.7735,6.7735,31400.0
2008-12-03 13:00:00,8.62,8.63,8.61,8.62,23600.0,6.7814,6.7892,6.7735,6.7814,23600.0
2008-12-03 13:05:00,8.61,8.62,8.6,8.61,3000.0,6.7735,6.7814,6.7656,6.7735,3000.0
2008-12-03 13:10:00,8.61,8.62,8.61,8.62,12400.0,6.7735,6.7814,6.7735,6.7814,12400.0
2008-12-03 13:15:00,8.61,8.64,8.61,8.63,58000.0,6.7735,6.7971,6.7735,6.7892,58000.0
2008-12-03 13:20:00,8.63,8.64,8.57,8.57,83000.0,6.7892,6.7971,6.742,6.742,83000.0
2008-12-03 13:25:00,8.56,8.56,8.53,8.54,89200.0,6.7342,6.7342,6.7106,6.7184,89200.0
2008-12-03 13:30:00,8.53,8.53,8.51,8.52,90200.0,6.7106,6.7106,6.6948,6.7027,90200.0
2008-12-03 13:35:00,8.52,8.54,8.52,8.53,93800.0,6.7027,6.7184,6.7027,6.7106,93800.0
2008-12-03 13:40:00,8.51,8.51,8.48,8.5,76200.0,6.6948,6.6948,6.6712,6.687,76200.0
2008-12-03 13:45:00,8.49,8.5,8.46,8.49,128000.0,6.6791,6.687,6.6555,6.6791,128000.0
2008-12-03 13:50:00,8.49,8.49,8.47,8.47,149000.0,6.6791,6.6791,6.6634,6.6634,149000.0
2008-12-03 13:55:00,8.47,8.5,8.47,8.5,196000.0,6.6634,6.687,6.6634,6.687,196000.0
2008-12-03 14:00:00,8.5,8.54,8.49,8.53,137400.0,6.687,6.7184,6.6791,6.7106,137400.0
2008-12-03 14:05:00,8.52,8.52,8.43,8.49,274400.0,6.7027,6.7027,6.6319,6.6791,274400.0
2008-12-03 14:10:00,8.49,8.55,8.48,8.5,197200.0,6.6791,6.7263,6.6712,6.687,197200.0
2008-12-03 14:15:00,8.51,8.56,8.49,8.56,153600.0,6.6948,6.7342,6.6791,6.7342,153600.0
2008-12-03 14:20:00,8.56,8.58,8.53,8.56,111000.0,6.7342,6.7499,6.7106,6.7342,111000.0
2008-12-03 14:25:00,8.58,8.66,8.58,8.62,227000.0,6.7499,6.8128,6.7499,6.7814,227000.0
2008-12-03 14:30:00,8.63,8.71,8.63,8.65,483400.0,6.7892,6.8522,6.7892,6.805,483400.0
2008-12-03 14:35:00,8.67,8.68,8.61,8.62,210000.0,6.8207,6.8286,6.7735,6.7814,210000.0
2008-12-03 14:40:00,8.62,8.63,8.59,8.62,1082600.0,6.7814,6.7892,6.7578,6.7814,1082600.0
2008-12-03 14:45:00,8.62,8.71,8.62,8.65,463800.0,6.7814,6.8522,6.7814,6.805,463800.0
2008-12-03 14:50:00,8.65,8.71,8.65,8.65,529000.0,6.805,6.8522,6.805,6.805,529000.0
2008-12-03 14:55:00,8.65,8.69,8.62,8.63,185600.0,6.805,6.8364,6.7814,6.7892,185600.0
2008-12-03 15:00:00,8.64,8.65,8.56,8.6,148200.0,6.7971,6.805,6.7342,6.7656,148200.0
2008-12-03 15:05:00,8.6,8.7,8.6,8.67,344000.0,6.7656,6.8443,6.7656,6.8207,344000.0
2008-12-03 15:10:00,8.67,8.7,8.62,8.64,176800.0,6.8207,6.8443,6.7814,6.7971,176800.0
2008-12-03 15:15:00,8.65,8.68,8.58,8.66,125800.0,6.805,6.8286,6.7499,6.8128,125800.0
2008-12-03 15:20:00,8.69,8.71,8.63,8.63,230400.0,6.8364,6.8522,6.7892,6.7892,230400.0
2008-12-03 15:25:00,8.63,8.7,8.62,8.68,89800.0,6.7892,6.8443,6.7814,6.8286,89800.0
2008-12-03 15:30:00,8.7,8.72,8.63,8.72,393600.0,6.8443,6.86,6.7892,6.86,393600.0
2008-12-03 15:35:00,8.72,8.74,8.68,8.73,747600.0,6.86,6.8758,6.8286,6.8679,747600.0
2008-12-03 15:40:00,8.73,8.84,8.73,8.8,434400.0,6.8679,6.9544,6.8679,6.923,434400.0
2008-12-03 15:45:00,8.79,8.84,8.74,8.81,407000.0,6.9151,6.9544,6.8758,6.9308,407000.0
2008-12-03 15:50:00,8.81,8.87,8.79,8.86,611000.0,6.9308,6.978,6.9151,6.9702,611000.0
2008-12-03 15:55:00,8.87,8.88,8.83,8.87,494000.0,6.978,6.9859,6.9466,6.978,494000.0
2008-12-03 16:00:00,8.86,8.86,8.86,8.86,200.0,6.9702,6.9702,6.9702,6.9702,200.0
2008-12-03 16:05:00,8.86,8.86,8.86,8.86,0.0,6.9702,6.9702,6.9702,6.9702,0.0
2008-12-03 16:10:00,8.86,8.86,8.86,8.86,0.0,6.9702,6.9702,6.9702,6.9702,0.0
2008-12-04 09:30:00,8.7,8.84,8.7,8.83,113400.0,6.8443,6.9544,6.8443,6.9466,113400.0
2008-12-04 09:35:00,8.83,8.9,8.82,8.9,61200.0,6.9466,7.0016,6.9387,7.0016,61200.0
2008-12-04 09:40:00,8.91,9.06,8.91,9.05,263400.0,7.0095,7.1275,7.0095,7.1196,263400.0
2008-12-04 09:45:00,9.05,9.16,9.04,9.15,499200.0,7.1196,7.2062,7.1118,7.1983,499200.0
2008-12-04 09:50:00,9.15,9.24,9.15,9.23,422800.0,7.1983,7.2691,7.1983,7.2612,422800.0
2008-12-04 09:55:00,9.22,9.37,9.22,9.36,1153800.0,7.2534,7.3714,7.2534,7.3635,1153800.0
2008-12-04 10:00:00,9.35,9.45,9.33,9.41,1089600.0,7.3556,7.4343,7.3399,7.4029,1089600.0
2008-12-04 10:05:00,9.41,9.41,9.29,9.3,282000.0,7.4029,7.4029,7.3084,7.3163,282000.0
2008-12-04 10:10:00,9.3,9.31,9.22,9.22,250800.0,7.3163,7.3242,7.2534,7.2534,250800.0
2008-12-04 10:15:00,9.22,9.32,9.22,9.29,418600.0,7.2534,7.332,7.2534,7.3084,418600.0
2008-12-04 10:20:00,9.28,9.38,9.27,9.32,67400.0,7.3006,7.3793,7.2927,7.332,67400.0
2008-12-04 10:25:00,9.33,9.35,9.3,9.31,155800.0,7.3399,7.3556,7.3163,7.3242,155800.0
2008-12-04 10:30:00,9.31,9.33,9.27,9.33,36600.0,7.3242,7.3399,7.2927,7.3399,36600.0
2008-12-04 10:35:00,9.33,9.39,9.31,9.38,316000.0,7.3399,7.3871,7.3242,7.3793,316000.0
2008-12-04 10:40:00,9.38,9.46,9.38,9.4,839000.0,7.3793,7.4422,7.3793,7.395,839000.0
2008-12-04 10:45:00,9.39,9.44,9.37,9.4,216800.0,7.3871,7.4265,7.3714,7.395,216800.0
2008-12-04 10:50:00,9.38,9.44,9.37,9.42,533800.0,7.3793,7.4265,7.3714,7.4107,533800.0
2008-12-04 10:55:00,9.42,9.47,9.42,9.47,407600.0,7.4107,7.4501,7.4107,7.4501,407600.0
2008-12-04 11:00:00,9.47,9.49,9.45,9.47,957600.0,7.4501,7.4658,7.4343,7.4501,957600.0
2008-12-04 11:05:00,9.47,9.47,9.4,9.4,144600.0,7.4501,7.4501,7.395,7.395,144600.0
2008-12-04 11:10:00,9.4,9.4,9.32,9.39,446600.0,7.395,7.395,7.332,7.3871,446600.0
2008-12-04 11:15:00,9.39,9.42,9.36,9.38,291600.0,7.3871,7.4107,7.3635,7.3793,291600.0
2008-12-04 11:20:00,9.37,9.44,9.36,9.44,190200.0,7.3714,7.4265,7.3635,7.4265,190200.0
2008-12-04 11:25:00,9.44,9.44,9.36,9.38,217200.0,7.4265,7.4265,7.3635,7.3793,217200.0
2008-12-04 11:30:00,9.37,9.37,9.31,9.35,90800.0,7.3714,7.3714,7.3242,7.3556,90800.0
2008-12-04 11:35:00,9.35,9.35,9.32,9.33,85400.0,7.3556,7.3556,7.332,7.3399,85400.0
2008-12-04 11:40:00,9.33,9.33,9.26,9.26,58800.0,7.3399,7.3399,7.2848,7.2848,58800.0
2008-12-04 11:45:00,9.25,9.32,9.25,9.31,238200.0,7.277,7.332,7.277,7.3242,238200.0
2008-12-04 11:50:00,9.31,9.31,9.29,9.3,29600.0,7.3242,7.3242,7.3084,7.3163,29600.0
2008-12-04 11:55:00,9.31,9.37,9.3,9.3,55200.0,7.3242,7.3714,7.3163,7.3163,55200.0
2008-12-04 12:00:00,9.31,9.33,9.27,9.28,356400.0,7.3242,7.3399,7.2927,7.3006,356400.0
2008-12-04 12:05:00,9.28,9.32,9.25,9.32,447200.0,7.3006,7.332,7.277,7.332,447200.0
2008-12-04 12:10:00,9.31,9.31,9.3,9.31,234200.0,7.3242,7.3242,7.3163,7.3242,234200.0
2008-12-04 12:15:00,9.3,9.31,9.27,9.27,267400.0,7.3163,7.3242,7.2927,7.2927,267400.0
2008-12-04 12:20:00,9.27,9.27,9.24,9.27,286600.0,7.2927,7.2927,7.2691,7.2927,286600.0
2008-12-04 12:25:00,9.26,9.27,9.24,9.26,87800.0,7.2848,7.2927,7.2691,7.2848,87800.0
2008-12-04 12:30:00,9.26,9.28,9.24,9.27,72200.0,7.2848,7.3006,7.2691,7.2927,72200.0
2008-12-04 12:35:00,9.28,9.34,9.26,9.33,301600.0,7.3006,7.3478,7.2848,7.3399,301600.0
2008-12-04 12:40:00,9.32,9.36,9.32,9.35,264200.0,7.332,7.3635,7.332,7.3556,264200.0
2008-12-04 12:45:00,9.36,9.37,9.31,9.31,80400.0,7.3635,7.3714,7.3242,7.3242,80400.0
2008-12-04 12:50:00,9.32,9.34,9.31,9.33,129000.0,7.332,7.3478,7.3242,7.3399,129000.0
2008-12-04 12:55:00,9.33,9.36,9.33,9.33,70400.0,7.3399,7.3635,7.3399,7.3399,70400.0
2008-12-04 13:00:00,9.33,9.33,9.3,9.31,71200.0,7.3399,7.3399,7.3163,7.3242,71200.0
2008-12-04 13:05:00,9.32,9.34,9.3,9.3,65600.0,7.332,7.3478,7.3163,7.3163,65600.0
2008-12-04 13:10:00,9.29,9.31,9.26,9.28,63400.0,7.3084,7.3242,7.2848,7.3006,63400.0
2008-12-04 13:15:00,9.27,9.28,9.27,9.27,61400.0,7.2927,7.3006,7.2927,7.2927,61400.0
2008-12-04 13:20:00,9.27,9.3,9.26,9.3,62200.0,7.2927,7.3163,7.2848,7.3163,62200.0
2008-12-04 13:25:00,9.3,9.3,9.27,9.27,79600.0,7.3163,7.3163,7.2927,7.2927,79600.0
2008-12-04 13:30:00,9.26,9.3,9.25,9.3,93400.0,7.2848,7.3163,7.277,7.3163,93400.0
2008-12-04 13:35:00,9.31,9.33,9.31,9.33,163800.0,7.3242,7.3399,7.3242,7.3399,163800.0
2008-12-04 13:40:00,9.31,9.34,9.31,9.31,74800.0,7.3242,7.3478,7.3242,7.3242,74800.0
2008-12-04 13:45:00,9.31,9.38,9.31,9.37,65000.0,7.3242,7.3793,7.3242,7.3714,65000.0
2008-12-04 13:50:00,9.36,9.41,9.35,9.4,75400.0,7.3635,7.4029,7.3556,7.395,75400.0
2008-12-04 13:55:00,9.39,9.4,9.36,9.36,73800.0,7.3871,7.395,7.3635,7.3635,73800.0
2008-12-04 14:00:00,9.36,9.42,9.36,9.4,230800.0,7.3635,7.4107,7.3635,7.395,230800.0
2008-12-04 14:05:00,9.4,9.46,9.4,9.42,353600.0,7.395,7.4422,7.395,7.4107,353600.0
2008-12-04 14:10:00,9.42,9.44,9.41,9.41,136800.0,7.4107,7.4265,7.4029,7.4029,136800.0
2008-12-04 14:15:00,9.41,9.41,9.36,9.38,85000.0,7.4029,7.4029,7.3635,7.3793,85000.0
2008-12-04 14:20:00,9.38,9.46,9.38,9.45,252800.0,7.3793,7.4422,7.3793,7.4343,252800.0
2008-12-04 14:25:00,9.44,9.44,9.4,9.42,125400.0,7.4265,7.4265,7.395,7.4107,125400.0
2008-12-04 14:30:00,9.43,9.49,9.43,9.49,129000.0,7.4186,7.4658,7.4186,7.4658,129000.0
2008-12-04 14:35:00,9.49,9.51,9.46,9.48,299600.0,7.4658,7.4815,7.4422,7.4579,299600.0
2008-12-04 14:40:00,9.48,9.49,9.41,9.41,194000.0,7.4579,7.4658,7.4029,7.4029,194000.0
2008-12-04 14:45:00,9.4,9.42,9.36,9.42,263600.0,7.395,7.4107,7.3635,7.4107,263600.0
2008-12-04 14:50:00,9.41,9.43,9.39,9.43,113000.0,7.4029,7.4186,7.3871,7.4186,113000.0
2008-12-04 14:55:00,9.43,9.47,9.4,9.4,272000.0,7.4186,7.4501,7.395,7.395,272000.0
2008-12-04 15:00:00,9.39,9.4,9.29,9.29,178400.0,7.3871,7.395,7.3084,7.3084,178400.0
2008-12-04 15:05:00,9.29,9.29,9.19,9.24,786600.0,7.3084,7.3084,7.2298,7.2691,786600.0
2008-12-04 15:10:00,9.24,9.28,9.14,9.14,534800.0,7.2691,7.3006,7.1904,7.1904,534800.0
2008-12-04 15:15:00,9.13,9.16,9.09,9.12,548600.0,7.1826,7.2062,7.1511,7.1747,548600.0
2008-12-04 15:20:00,9.13,9.15,9.04,9.06,231400.0,7.1826,7.1983,7.1118,7.1275,231400.0
2008-12-04 15:25:00,9.06,9.11,9.04,9.06,297400.0,7.1275,7.1668,7.1118,7.1275,297400.0
2008-12-04 15:30:00,9.05,9.12,9.02,9.03,327000.0,7.1196,7.1747,7.096,7.1039,327000.0
2008-12-04 15:35:00,9.03,9.05,8.96,8.97,943000.0,7.1039,7.1196,7.0488,7.0567,943000.0
2008-12-04 15:40:00,8.97,9.13,8.95,9.11,273200.0,7.0567,7.1826,7.041,7.1668,273200.0
2008-12-04 15:45:00,9.11,9.2,9.06,9.1,760400.0,7.1668,7.2376,7.1275,7.159,760400.0
2008-12-04 15:50:00,9.1,9.12,9.07,9.12,667200.0,7.159,7.1747,7.1354,7.1747,667200.0
2008-12-04 15:55:00,9.12,9.19,9.1,9.15,791200.0,7.1747,7.2298,7.159,7.1983,791200.0
2008-12-04 16:00:00,8.95,9.2,8.95,9.1,115600.0,7.041,7.2376,7.041,7.159,115600.0
2008-12-04 16:05:00,9.1,9.1,9.1,9.1,0.0,7.159,7.159,7.159,7.159,0.0
2008-12-04 16:10:00,9.24,9.24,9.24,9.24,800.0,7.2691,7.2691,7.2691,7.2691,800.0
2008-12-05 09:30:00,8.99,9.06,8.95,9.01,190000.0,7.0724,7.1275,7.041,7.0882,190000.0
2008-12-05 09:35:00,9.02,9.09,8.99,9.06,130800.0,7.096,7.1511,7.0724,7.1275,130800.0
2008-12-05 09:40:00,9.08,9.1,9.02,9.04,370000.0,7.1432,7.159,7.096,7.1118,370000.0
2008-12-05 09:45:00,9.03,9.05,8.97,8.97,161600.0,7.1039,7.1196,7.0567,7.0567,161600.0
2008-12-05 09:50:00,8.98,9.09,8.98,9.06,138200.0,7.0646,7.1511,7.0646,7.1275,138200.0
2008-12-05 09:55:00,9.06,9.06,8.94,8.97,161000.0,7.1275,7.1275,7.0331,7.0567,161000.0
2008-12-05 10:00:00,8.95,8.96,8.92,8.94,145200.0,7.041,7.0488,7.0174,7.0331,145200.0
2008-12-05 10:05:00,8.94,8.97,8.88,8.93,146400.0,7.0331,7.0567,6.9859,7.0252,146400.0
2008-12-05 10:10:00,8.93,8.95,8.88,8.9,249600.0,7.0252,7.041,6.9859,7.0016,249600.0
2008-12-05 10:15:00,8.9,8.95,8.88,8.92,187600.0,7.0016,7.041,6.9859,7.0174,187600.0
2008-12-05 10:20:00,8.92,8.94,8.87,8.89,222000.0,7.0174,7.0331,6.978,6.9938,222000.0
2008-12-05 10:25:00,8.88,8.96,8.88,8.9,236800.0,6.9859,7.0488,6.9859,7.0016,236800.0
2008-12-05 10:30:00,8.9,8.97,8.9,8.95,111400.0,7.0016,7.0567,7.0016,7.041,111400.0
2008-12-05 10:35:00,8.94,8.95,8.91,8.94,187400.0,7.0331,7.041,7.0095,7.0331,187400.0
2008-12-05 10:40:00,8.94,8.95,8.86,8.89,180800.0,7.0331,7.041,6.9702,6.9938,180800.0
2008-12-05 10:45:00,8.88,9.0,8.88,8.99,546600.0,6.9859,7.0803,6.9859,7.0724,546600.0
2008-12-05 10:50:00,9.0,9.06,8.99,9.05,367000.0,7.0803,7.1275,7.0724,7.1196,367000.0
2008-12-05 10:55:00,9.05,9.24,9.05,9.2,1196400.0,7.1196,7.2691,7.1196,7.2376,1196400.0
2008-12-05 11:00:00,9.2,9.21,9.15,9.15,617000.0,7.2376,7.2455,7.1983,7.1983,617000.0
2008-12-05 11:05:00,9.15,9.18,9.14,9.15,175200.0,7.1983,7.2219,7.1904,7.1983,175200.0
2008-12-05 11:10:00,9.16,9.22,9.15,9.18,242200.0,7.2062,7.2534,7.1983,7.2219,242200.0
2008-12-05 11:15:00,9.18,9.19,9.13,9.17,277400.0,7.2219,7.2298,7.1826,7.214,277400.0
2008-12-05 11:20:00,9.18,9.19,9.11,9.12,133000.0,7.2219,7.2298,7.1668,7.1747,133000.0
2008-12-05 11:25:00,9.12,9.13,9.11,9.13,151600.0,7.1747,7.1826,7.1668,7.1826,151600.0
2008-12-05 11:30:00,9.13,9.15,9.1,9.15,230000.0,7.1826,7.1983,7.159,7.1983,230000.0
2008-12-05 11:35:00,9.13,9.15,9.11,9.15,70600.0,7.1826,7.1983,7.1668,7.1983,70600.0
2008-12-05 11:40:00,9.16,9.2,9.15,9.17,242000.0,7.2062,7.2376,7.1983,7.214,242000.0
2008-12-05 11:45:00,9.18,9.18,9.13,9.15,108800.0,7.2219,7.2219,7.1826,7.1983,108800.0
2008-12-05 11:50:00,9.14,9.21,9.14,9.2,97400.0,7.1904,7.2455,7.1904,7.2376,97400.0
2008-12-05 11:55:00,9.21,9.21,9.15,9.18,77400.0,7.2455,7.2455,7.1983,7.2219,77400.0
2008-12-05 12:00:00,9.17,9.21,9.17,9.19,75200.0,7.214,7.2455,7.214,7.2298,75200.0
2008-12-05 12:05:00,9.18,9.22,9.16,9.22,92600.0,7.2219,7.2534,7.2062,7.2534,92600.0
2008-12-05 12:10:00,9.22,9.24,9.22,9.22,58600.0,7.2534,7.2691,7.2534,7.2534,58600.0
2008-12-05 12:15:00,9.23,9.25,9.21,9.25,64000.0,7.2612,7.277,7.2455,7.277,64000.0
2008-12-05 12:20:00,9.25,9.28,9.22,9.24,98600.0,7.277,7.3006,7.2534,7.2691,98600.0
2008-12-05 12:25:00,9.23,9.31,9.23,9.31,175000.0,7.2612,7.3242,7.2612,7.3242,175000.0
2008-12-05 12:30:00,9.31,9.31,9.15,9.2,664800.0,7.3242,7.3242,7.1983,7.2376,664800.0
2008-12-05 12:35:00,9.2,9.24,9.2,9.22,77000.0,7.2376,7.2691,7.2376,7.2534,77000.0
2008-12-05 12:40:00,9.22,9.23,9.19,9.22,88000.0,7.2534,7.2612,7.2298,7.2534,88000.0
2008-12-05 12:45:00,9.23,9.27,9.23,9.24,255200.0,7.2612,7.2927,7.2612,7.2691,255200.0
2008-12-05 12:50:00,9.24,9.25,9.2,9.24,88400.0,7.2691,7.277,7.2376,7.2691,88400.0
2008-12-05 12:55:00,9.24,9.26,9.21,9.25,113200.0,7.2691,7.2848,7.2455,7.277,113200.0
2008-12-05 13:00:00,9.25,9.34,9.25,9.34,474200.0,7.277,7.3478,7.277,7.3478,474200.0
2008-12-05 13:05:00,9.34,9.38,9.31,9.31,273400.0,7.3478,7.3793,7.3242,7.3242,273400.0
2008-12-05 13:10:00,9.33,9.4,9.33,9.37,279600.0,7.3399,7.395,7.3399,7.3714,279600.0
2008-12-05 13:15:00,9.37,9.38,9.35,9.35,57600.0,7.3714,7.3793,7.3556,7.3556,57600.0
2008-12-05 13:20:00,9.35,9.38,9.35,9.36,54800.0,7.3556,7.3793,7.3556,7.3635,54800.0
2008-12-05 13:25:00,9.36,9.39,9.33,9.33,129000.0,7.3635,7.3871,7.3399,7.3399,129000.0
2008-12-05 13:30:00,9.33,9.44,9.33,9.42,494400.0,7.3399,7.4265,7.3399,7.4107,494400.0
2008-12-05 13:35:00,9.42,9.43,9.38,9.43,52400.0,7.4107,7.4186,7.3793,7.4186,52400.0
2008-12-05 13:40:00,9.41,9.44,9.4,9.44,50400.0,7.4029,7.4265,7.395,7.4265,50400.0
2008-12-05 13:45:00,9.44,9.49,9.44,9.47,117000.0,7.4265,7.4658,7.4265,7.4501,117000.0
2008-12-05 13:50:00,9.48,9.54,9.47,9.51,143600.0,7.4579,7.5051,7.4501,7.4815,143600.0
2008-12-05 13:55:00,9.51,9.58,9.49,9.49,128400.0,7.4815,7.5366,7.4658,7.4658,128400.0
2008-12-05 14:00:00,9.49,9.51,9.45,9.45,181800.0,7.4658,7.4815,7.4343,7.4343,181800.0
2008-12-05 14:05:00,9.45,9.47,9.38,9.38,185400.0,7.4343,7.4501,7.3793,7.3793,185400.0
2008-12-05 14:10:00,9.37,9.41,9.37,9.4,138400.0,7.3714,7.4029,7.3714,7.395,138400.0
2008-12-05 14:15:00,9.41,9.42,9.36,9.39,172200.0,7.4029,7.4107,7.3635,7.3871,172200.0
2008-12-05 14:20:00,9.4,9.47,9.4,9.47,274800.0,7.395,7.4501,7.395,7.4501,274800.0
2008-12-05 14:25:00,9.47,9.49,9.43,9.44,170000.0,7.4501,7.4658,7.4186,7.4265,170000.0
2008-12-05 14:30:00,9.44,9.52,9.42,9.52,254800.0,7.4265,7.4894,7.4107,7.4894,254800.0
2008-12-05 14:35:00,9.53,9.57,9.49,9.56,175000.0,7.4973,7.5287,7.4658,7.5209,175000.0
2008-12-05 14:40:00,9.58,9.68,9.58,9.63,456200.0,7.5366,7.6153,7.5366,7.5759,456200.0
2008-12-05 14:45:00,9.63,9.78,9.63,9.77,367800.0,7.5759,7.6939,7.5759,7.6861,367800.0
2008-12-05 14:50:00,9.77,9.78,9.67,9.67,230200.0,7.6861,7.6939,7.6074,7.6074,230200.0
2008-12-05 14:55:00,9.67,9.73,9.67,9.69,190200.0,7.6074,7.6546,7.6074,7.6231,190200.0
2008-12-05 15:00:00,9.7,9.74,9.55,9.59,177800.0,7.631,7.6625,7.513,7.5445,177800.0
2008-12-05 15:05:00,9.59,9.67,9.58,9.61,320800.0,7.5445,7.6074,7.5366,7.5602,320800.0
2008-12-05 15:10:00,9.6,9.71,9.59,9.67,444400.0,7.5523,7.6389,7.5445,7.6074,444400.0
2008-12-05 15:15:00,9.67,9.76,9.67,9.69,305000.0,7.6074,7.6782,7.6074,7.6231,305000.0
2008-12-05 15:20:00,9.68,9.71,9.62,9.69,264600.0,7.6153,7.6389,7.5681,7.6231,264600.0
2008-12-05 15:25:00,9.69,9.75,9.67,9.73,375600.0,7.6231,7.6703,7.6074,7.6546,375600.0
2008-12-05 15:30:00,9.74,9.84,9.74,9.77,273400.0,7.6625,7.7411,7.6625,7.6861,273400.0
2008-12-05 15:35:00,9.77,9.83,9.72,9.79,403800.0,7.6861,7.7333,7.6467,7.7018,403800.0
2008-12-05 15:40:00,9.79,9.83,9.72,9.79,303600.0,7.7018,7.7333,7.6467,7.7018,303600.0
2008-12-05 15:45:00,9.79,9.83,9.74,9.78,474400.0,7.7018,7.7333,7.6625,7.6939,474400.0
2008-12-05 15:50:00,9.77,9.8,9.68,9.74,1864800.0,7.6861,7.7097,7.6153,7.6625,1864800.0
2008-12-05 15:55:00,9.75,9.85,9.75,9.81,1394800.0,7.6703,7.749,7.6703,7.7175,1394800.0
2008-12-05 16:00:00,9.83,9.83,9.74,9.76,13000.0,7.7333,7.7333,7.6625,7.6782,13000.0
2008-12-05 16:05:00,9.75,9.75,9.51,9.51,30000.0,7.6703,7.6703,7.4815,7.4815,30000.0
2008-12-05 16:10:00,9.51,9.51,9.51,9.51,0.0,7.4815,7.4815,7.4815,7.4815,0.0
2008-12-08 09:30:00,10.08,10.12,10.01,10.06,269400.0,7.9299,7.9614,7.8749,7.9142,269400.0
2008-12-08 09:35:00,10.06,10.15,10.02,10.11,387200.0,7.9142,7.985,7.8827,7.9535,387200.0
2008-12-08 09:40:00,10.12,10.24,10.12,10.22,242000.0,7.9614,8.0558,7.9614,8.0401,242000.0
2008-12-08 09:45:00,10.18,10.27,10.17,10.27,647000.0,8.0086,8.0794,8.0007,8.0794,647000.0
2008-12-08 09:50:00,10.27,10.28,10.08,10.08,381000.0,8.0794,8.0873,7.9299,7.9299,381000.0
2008-12-08 09:55:00,10.1,10.13,10.05,10.05,263800.0,7.9457,7.9693,7.9063,7.9063,263800.0
2008-12-08 10:00:00,10.06,10.06,9.88,9.95,1163200.0,7.9142,7.9142,7.7726,7.8277,1163200.0
2008-12-08 10:05:00,9.94,10.06,9.94,10.05,398800.0,7.8198,7.9142,7.8198,7.9063,398800.0
2008-12-08 10:10:00,10.04,10.04,9.93,9.93,266600.0,7.8985,7.8985,7.8119,7.8119,266600.0
2008-12-08 10:15:00,9.93,9.97,9.9,9.94,63200.0,7.8119,7.8434,7.7883,7.8198,63200.0
2008-12-08 10:20:00,9.94,9.99,9.92,9.98,227200.0,7.8198,7.8591,7.8041,7.8513,227200.0
2008-12-08 10:25:00,9.98,9.99,9.95,9.97,90600.0,7.8513,7.8591,7.8277,7.8434,90600.0
2008-12-08 10:30:00,9.97,10.0,9.95,10.0,108800.0,7.8434,7.867,7.8277,7.867,108800.0
2008-12-08 10:35:00,10.0,10.0,9.96,9.99,96000.0,7.867,7.867,7.8355,7.8591,96000.0
2008-12-08 10:40:00,9.99,10.05,9.99,10.05,343400.0,7.8591,7.9063,7.8591,7.9063,343400.0
2008-12-08 10:45:00,10.05,10.08,10.05,10.05,99800.0,7.9063,7.9299,7.9063,7.9063,99800.0
2008-12-08 10:50:00,10.05,10.1,10.05,10.07,101200.0,7.9063,7.9457,7.9063,7.9221,101200.0
2008-12-08 10:55:00,10.08,10.1,10.05,10.06,125000.0,7.9299,7.9457,7.9063,7.9142,125000.0
2008-12-08 11:00:00,10.06,10.09,10.06,10.08,95400.0,7.9142,7.9378,7.9142,7.9299,95400.0
2008-12-08 11:05:00,10.08,10.09,10.03,10.04,64800.0,7.9299,7.9378,7.8906,7.8985,64800.0
2008-12-08 11:10:00,10.04,10.05,10.02,10.02,149800.0,7.8985,7.9063,7.8827,7.8827,149800.0
2008-12-08 11:15:00,10.02,10.03,9.99,10.01,105000.0,7.8827,7.8906,7.8591,7.8749,105000.0
2008-12-08 11:20:00,10.0,10.03,9.99,10.0,72800.0,7.867,7.8906,7.8591,7.867,72800.0
2008-12-08 11:25:00,10.0,10.02,10.0,10.01,46400.0,7.867,7.8827,7.867,7.8749,46400.0
2008-12-08 11:30:00,10.01,10.07,10.01,10.06,136000.0,7.8749,7.9221,7.8749,7.9142,136000.0
2008-12-08 11:35:00,10.06,10.07,9.99,9.99,556000.0,7.9142,7.9221,7.8591,7.8591,556000.0
2008-12-08 11:40:00,9.99,10.0,9.97,9.99,158200.0,7.8591,7.867,7.8434,7.8591,158200.0
2008-12-08 11:45:00,9.99,10.02,9.99,9.99,346200.0,7.8591,7.8827,7.8591,7.8591,346200.0
2008-12-08 11:50:00,9.99,9.99,9.97,9.97,64800.0,7.8591,7.8591,7.8434,7.8434,64800.0
2008-12-08 11:55:00,9.97,9.99,9.95,9.99,305000.0,7.8434,7.8591,7.8277,7.8591,305000.0
2008-12-08 12:00:00,9.99,10.02,9.99,10.01,102200.0,7.8591,7.8827,7.8591,7.8749,102200.0
2008-12-08 12:05:00,10.01,10.01,9.96,9.97,36000.0,7.8749,7.8749,7.8355,7.8434,36000.0
2008-12-08 12:10:00,9.97,9.99,9.97,9.97,66600.0,7.8434,7.8591,7.8434,7.8434,66600.0
2008-12-08 12:15:00,9.97,10.05,9.97,10.04,243200.0,7.8434,7.9063,7.8434,7.8985,243200.0
2008-12-08 12:20:00,10.03,10.06,10.03,10.04,27000.0,7.8906,7.9142,7.8906,7.8985,27000.0
2008-12-08 12:25:00,10.04,10.08,10.04,10.08,23400.0,7.8985,7.9299,7.8985,7.9299,23400.0
2008-12-08 12:30:00,10.08,10.09,10.06,10.06,37800.0,7.9299,7.9378,7.9142,7.9142,37800.0
2008-12-08 12:35:00,10.06,10.06,10.03,10.06,276000.0,7.9142,7.9142,7.8906,7.9142,276000.0
2008-12-08 12:40:00,10.05,10.06,10.05,10.06,22200.0,7.9063,7.9142,7.9063,7.9142,22200.0
2008-12-08 12:45:00,10.06,10.1,10.06,10.06,19200.0,7.9142,7.9457,7.9142,7.9142,19200.0
2008-12-08 12:50:00,10.05,10.07,9.97,9.97,437600.0,7.9063,7.9221,7.8434,7.8434,437600.0
2008-12-08 12:55:00,9.96,10.02,9.96,10.01,29200.0,7.8355,7.8827,7.8355,7.8749,29200.0
2008-12-08 13:00:00,10.01,10.06,10.01,10.04,23800.0,7.8749,7.9142,7.8749,7.8985,23800.0
2008-12-08 13:05:00,10.05,10.05,10.0,10.03,47000.0,7.9063,7.9063,7.867,7.8906,47000.0
2008-12-08 13:10:00,10.02,10.05,10.02,10.03,55400.0,7.8827,7.9063,7.8827,7.8906,55400.0
2008-12-08 13:15:00,10.02,10.03,9.98,9.99,63600.0,7.8827,7.8906,7.8513,7.8591,63600.0
2008-12-08 13:20:00,9.99,10.01,9.97,9.99,40200.0,7.8591,7.8749,7.8434,7.8591,40200.0
2008-12-08 13:25:00,9.99,10.03,9.99,9.99,54000.0,7.8591,7.8906,7.8591,7.8591,54000.0
2008-12-08 13:30:00,9.99,9.99,9.92,9.93,269800.0,7.8591,7.8591,7.8041,7.8119,269800.0
2008-12-08 13:35:00,9.93,9.96,9.9,9.96,233800.0,7.8119,7.8355,7.7883,7.8355,233800.0
2008-12-08 13:40:00,9.96,9.99,9.92,9.93,418400.0,7.8355,7.8591,7.8041,7.8119,418400.0
2008-12-08 13:45:00,9.93,9.94,9.92,9.93,90200.0,7.8119,7.8198,7.8041,7.8119,90200.0
2008-12-08 13:50:00,9.93,9.94,9.87,9.9,428600.0,7.8119,7.8198,7.7647,7.7883,428600.0
2008-12-08 13:55:00,9.9,9.93,9.89,9.93,178000.0,7.7883,7.8119,7.7805,7.8119,178000.0
2008-12-08 14:00:00,9.93,9.99,9.92,9.99,319600.0,7.8119,7.8591,7.8041,7.8591,319600.0
2008-12-08 14:05:00,9.99,10.01,9.97,9.99,343000.0,7.8591,7.8749,7.8434,7.8591,343000.0
2008-12-08 14:10:00,9.99,10.02,9.99,10.02,30200.0,7.8591,7.8827,7.8591,7.8827,30200.0
2008-12-08 14:15:00,10.02,10.03,9.99,10.01,76800.0,7.8827,7.8906,7.8591,7.8749,76800.0
2008-12-08 14:20:00,10.01,10.07,10.01,10.05,39800.0,7.8749,7.9221,7.8749,7.9063,39800.0
2008-12-08 14:25:00,10.06,10.1,10.06,10.07,24400.0,7.9142,7.9457,7.9142,7.9221,24400.0
2008-12-08 14:30:00,10.08,10.1,10.03,10.03,130600.0,7.9299,7.9457,7.8906,7.8906,130600.0
2008-12-08 14:35:00,10.03,10.09,10.03,10.09,30800.0,7.8906,7.9378,7.8906,7.9378,30800.0
2008-12-08 14:40:00,10.08,10.11,10.08,10.09,23800.0,7.9299,7.9535,7.9299,7.9378,23800.0
2008-12-08 14:45:00,10.08,10.17,10.06,10.14,101600.0,7.9299,8.0007,7.9142,7.9771,101600.0
2008-12-08 14:50:00,10.14,10.15,10.11,10.15,40600.0,7.9771,7.985,7.9535,7.985,40600.0
2008-12-08 14:55:00,10.15,10.18,10.13,10.18,37400.0,7.985,8.0086,7.9693,8.0086,37400.0
2008-12-08 15:00:00,10.19,10.21,10.15,10.2,54600.0,8.0165,8.0322,7.985,8.0243,54600.0
2008-12-08 15:05:00,10.19,10.21,10.17,10.21,78000.0,8.0165,8.0322,8.0007,8.0322,78000.0
2008-12-08 15:10:00,10.21,10.21,10.17,10.19,124400.0,8.0322,8.0322,8.0007,8.0165,124400.0
2008-12-08 15:15:00,10.2,10.21,10.14,10.17,47600.0,8.0243,8.0322,7.9771,8.0007,47600.0
2008-12-08 15:20:00,10.17,10.22,10.17,10.18,537600.0,8.0007,8.0401,8.0007,8.0086,537600.0
2008-12-08 15:25:00,10.18,10.23,10.18,10.22,112400.0,8.0086,8.0479,8.0086,8.0401,112400.0
2008-12-08 15:30:00,10.22,10.22,10.16,10.17,748400.0,8.0401,8.0401,7.9929,8.0007,748400.0
2008-12-08 15:35:00,10.17,10.19,10.06,10.06,288000.0,8.0007,8.0165,7.9142,7.9142,288000.0
2008-12-08 15:40:00,10.06,10.13,10.04,10.04,606000.0,7.9142,7.9693,7.8985,7.8985,606000.0
2008-12-08 15:45:00,10.03,10.03,9.88,9.91,1864600.0,7.8906,7.8906,7.7726,7.7962,1864600.0
2008-12-08 15:50:00,9.92,10.02,9.92,10.01,565000.0,7.8041,7.8827,7.8041,7.8749,565000.0
2008-12-08 15:55:00,10.01,10.06,10.01,10.05,325400.0,7.8749,7.9142,7.8749,7.9063,325400.0
2008-12-08 16:00:00,10.05,10.05,10.05,10.05,0.0,7.9063,7.9063,7.9063,7.9063,0.0
2008-12-08 16:05:00,10.05,10.05,10.05,10.05,0.0,7.9063,7.9063,7.9063,7.9063,0.0
2008-12-08 16:10:00,10.0,10.0,9.99,9.99,5000.0,7.867,7.867,7.8591,7.8591,5000.0
2008-12-09 09:30:00,9.98,9.98,9.9,9.95,164600.0,7.8513,7.8513,7.7883,7.8277,164600.0
2008-12-09 09:35:00,9.95,9.97,9.93,9.97,600200.0,7.8277,7.8434,7.8119,7.8434,600200.0
2008-12-09 09:40:00,9.97,10.0,9.94,10.0,43600.0,7.8434,7.867,7.8198,7.867,43600.0
2008-12-09 09:45:00,10.02,10.1,10.02,10.04,386000.0,7.8827,7.9457,7.8827,7.8985,386000.0
2008-12-09 09:50:00,10.04,10.06,9.99,9.99,335800.0,7.8985,7.9142,7.8591,7.8591,335800.0
2008-12-09 09:55:00,9.99,9.99,9.92,9.92,242600.0,7.8591,7.8591,7.8041,7.8041,242600.0
2008-12-09 10:00:00,9.92,10.05,9.92,10.05,199000.0,7.8041,7.9063,7.8041,7.9063,199000.0
2008-12-09 10:05:00,10.04,10.05,9.97,9.97,69000.0,7.8985,7.9063,7.8434,7.8434,69000.0
2008-12-09 10:10:00,9.97,10.03,9.97,10.03,102000.0,7.8434,7.8906,7.8434,7.8906,102000.0
2008-12-09 10:15:00,10.04,10.11,10.04,10.09,35800.0,7.8985,7.9535,7.8985,7.9378,35800.0
2008-12-09 10:20:00,10.09,10.15,10.08,10.13,179400.0,7.9378,7.985,7.9299,7.9693,179400.0
2008-12-09 10:25:00,10.12,10.13,10.1,10.1,9800.0,7.9614,7.9693,7.9457,7.9457,9800.0
2008-12-09 10:30:00,10.11,10.16,10.11,10.16,14600.0,7.9535,7.9929,7.9535,7.9929,14600.0
2008-12-09 10:35:00,10.17,10.18,10.13,10.13,21000.0,8.0007,8.0086,7.9693,7.9693,21000.0
2008-12-09 10:40:00,10.13,10.21,10.13,10.16,14600.0,7.9693,8.0322,7.9693,7.9929,14600.0
2008-12-09 10:45:00,10.18,10.22,10.18,10.2,31800.0,8.0086,8.0401,8.0086,8.0243,31800.0
2008-12-09 10:50:00,10.2,10.24,10.18,10.19,20600.0,8.0243,8.0558,8.0086,8.0165,20600.0
2008-12-09 10:55:00,10.2,10.22,10.19,10.2,16400.0,8.0243,8.0401,8.0165,8.0243,16400.0
2008-12-09 11:00:00,10.19,10.24,10.16,10.16,42800.0,8.0165,8.0558,7.9929,7.9929,42800.0
2008-12-09 11:05:00,10.16,10.17,10.12,10.12,132000.0,7.9929,8.0007,7.9614,7.9614,132000.0
2008-12-09 11:10:00,10.13,10.13,10.05,10.05,201800.0,7.9693,7.9693,7.9063,7.9063,201800.0
2008-12-09 11:15:00,10.05,10.05,10.01,10.02,147800.0,7.9063,7.9063,7.8749,7.8827,147800.0
2008-12-09 11:20:00,10.01,10.02,9.94,9.95,25600.0,7.8749,7.8827,7.8198,7.8277,25600.0
2008-12-09 11:25:00,9.95,9.97,9.94,9.94,21000.0,7.8277,7.8434,7.8198,7.8198,21000.0
2008-12-09 11:30:00,9.93,9.98,9.93,9.97,10800.0,7.8119,7.8513,7.8119,7.8434,10800.0
2008-12-09 11:35:00,9.98,9.99,9.94,9.95,22000.0,7.8513,7.8591,7.8198,7.8277,22000.0
2008-12-09 11:40:00,9.96,10.02,9.95,9.99,40000.0,7.8355,7.8827,7.8277,7.8591,40000.0
2008-12-09 11:45:00,9.99,10.05,9.99,10.04,216000.0,7.8591,7.9063,7.8591,7.8985,216000.0
2008-12-09 11:50:00,10.03,10.06,10.02,10.06,335000.0,7.8906,7.9142,7.8827,7.9142,335000.0
2008-12-09 11:55:00,10.06,10.08,10.05,10.06,20200.0,7.9142,7.9299,7.9063,7.9142,20200.0
2008-12-09 12:00:00,10.05,10.1,10.03,10.09,45600.0,7.9063,7.9457,7.8906,7.9378,45600.0
2008-12-09 12:05:00,10.09,10.11,10.08,10.08,175200.0,7.9378,7.9535,7.9299,7.9299,175200.0
2008-12-09 12:10:00,10.08,10.09,10.06,10.09,95200.0,7.9299,7.9378,7.9142,7.9378,95200.0
2008-12-09 12:15:00,10.08,10.09,9.99,10.01,248600.0,7.9299,7.9378,7.8591,7.8749,248600.0
2008-12-09 12:20:00,10.01,10.01,9.96,9.97,133600.0,7.8749,7.8749,7.8355,7.8434,133600.0
2008-12-09 12:25:00,9.98,9.99,9.97,9.99,25600.0,7.8513,7.8591,7.8434,7.8591,25600.0
2008-12-09 12:30:00,9.99,10.04,9.99,10.03,16600.0,7.8591,7.8985,7.8591,7.8906,16600.0
2008-12-09 12:35:00,10.02,10.06,10.02,10.05,22400.0,7.8827,7.9142,7.8827,7.9063,22400.0
2008-12-09 12:40:00,10.05,10.06,10.04,10.05,7600.0,7.9063,7.9142,7.8985,7.9063,7600.0
2008-12-09 12:45:00,10.04,10.05,9.99,9.99,33000.0,7.8985,7.9063,7.8591,7.8591,33000.0
2008-12-09 12:50:00,9.98,10.01,9.98,10.01,16400.0,7.8513,7.8749,7.8513,7.8749,16400.0
2008-12-09 12:55:00,10.01,10.01,9.92,9.93,231400.0,7.8749,7.8749,7.8041,7.8119,231400.0
2008-12-09 13:00:00,9.93,9.93,9.88,9.9,249800.0,7.8119,7.8119,7.7726,7.7883,249800.0
2008-12-09 13:05:00,9.91,9.94,9.9,9.94,13000.0,7.7962,7.8198,7.7883,7.8198,13000.0
2008-12-09 13:10:00,9.94,9.94,9.89,9.89,11200.0,7.8198,7.8198,7.7805,7.7805,11200.0
2008-12-09 13:15:00,9.88,9.88,9.79,9.8,523600.0,7.7726,7.7726,7.7018,7.7097,523600.0
2008-12-09 13:20:00,9.8,9.83,9.8,9.83,58000.0,7.7097,7.7333,7.7097,7.7333,58000.0
2008-12-09 13:25:00,9.83,9.83,9.8,9.8,136800.0,7.7333,7.7333,7.7097,7.7097,136800.0
2008-12-09 13:30:00,9.8,9.83,9.76,9.77,171400.0,7.7097,7.7333,7.6782,7.6861,171400.0
2008-12-09 13:35:00,9.77,9.8,9.74,9.8,108000.0,7.6861,7.7097,7.6625,7.7097,108000.0
2008-12-09 13:40:00,9.8,9.85,9.8,9.81,76000.0,7.7097,7.749,7.7097,7.7175,76000.0
2008-12-09 13:45:00,9.81,9.91,9.81,9.91,74400.0,7.7175,7.7962,7.7175,7.7962,74400.0
2008-12-09 13:50:00,9.9,9.91,9.84,9.86,70000.0,7.7883,7.7962,7.7411,7.7569,70000.0
2008-12-09 13:55:00,9.84,9.89,9.84,9.86,58200.0,7.7411,7.7805,7.7411,7.7569,58200.0
2008-12-09 14:00:00,9.86,9.87,9.81,9.84,64800.0,7.7569,7.7647,7.7175,7.7411,64800.0
2008-12-09 14:05:00,9.84,9.84,9.74,9.76,76800.0,7.7411,7.7411,7.6625,7.6782,76800.0
2008-12-09 14:10:00,9.74,9.78,9.74,9.76,116200.0,7.6625,7.6939,7.6625,7.6782,116200.0
2008-12-09 14:15:00,9.77,9.8,9.76,9.8,74400.0,7.6861,7.7097,7.6782,7.7097,74400.0
2008-12-09 14:20:00,9.8,9.8,9.7,9.72,85200.0,7.7097,7.7097,7.631,7.6467,85200.0
2008-12-09 14:25:00,9.72,9.72,9.68,9.71,106200.0,7.6467,7.6467,7.6153,7.6389,106200.0
2008-12-09 14:30:00,9.71,9.71,9.67,9.69,57000.0,7.6389,7.6389,7.6074,7.6231,57000.0
2008-12-09 14:35:00,9.7,9.76,9.7,9.74,53800.0,7.631,7.6782,7.631,7.6625,53800.0
2008-12-09 14:40:00,9.74,9.78,9.74,9.74,73400.0,7.6625,7.6939,7.6625,7.6625,73400.0
2008-12-09 14:45:00,9.74,9.81,9.72,9.79,198400.0,7.6625,7.7175,7.6467,7.7018,198400.0
2008-12-09 14:50:00,9.79,9.8,9.73,9.78,156000.0,7.7018,7.7097,7.6546,7.6939,156000.0
2008-12-09 14:55:00,9.78,9.87,9.78,9.86,96800.0,7.6939,7.7647,7.6939,7.7569,96800.0
2008-12-09 15:00:00,9.86,9.92,9.8,9.81,87400.0,7.7569,7.8041,7.7097,7.7175,87400.0
2008-12-09 15:05:00,9.84,9.87,9.77,9.85,180000.0,7.7411,7.7647,7.6861,7.749,180000.0
2008-12-09 15:10:00,9.85,9.85,9.72,9.75,410000.0,7.749,7.749,7.6467,7.6703,410000.0
2008-12-09 15:15:00,9.74,9.83,9.74,9.81,157000.0,7.6625,7.7333,7.6625,7.7175,157000.0
2008-12-09 15:20:00,9.81,9.85,9.74,9.76,116200.0,7.7175,7.749,7.6625,7.6782,116200.0
2008-12-09 15:25:00,9.75,9.75,9.67,9.69,161800.0,7.6703,7.6703,7.6074,7.6231,161800.0
2008-12-09 15:30:00,9.67,9.71,9.62,9.65,162400.0,7.6074,7.6389,7.5681,7.5917,162400.0
2008-12-09 15:35:00,9.65,9.67,9.59,9.65,252200.0,7.5917,7.6074,7.5445,7.5917,252200.0
2008-12-09 15:40:00,9.65,9.68,9.6,9.62,462800.0,7.5917,7.6153,7.5523,7.5681,462800.0
2008-12-09 15:45:00,9.62,9.65,9.55,9.58,1203000.0,7.5681,7.5917,7.513,7.5366,1203000.0
2008-12-09 15:50:00,9.58,9.64,9.56,9.61,488000.0,7.5366,7.5838,7.5209,7.5602,488000.0
2008-12-09 15:55:00,9.61,9.65,9.59,9.64,463800.0,7.5602,7.5917,7.5445,7.5838,463800.0
2008-12-09 16:00:00,9.64,9.64,9.64,9.64,0.0,7.5838,7.5838,7.5838,7.5838,0.0
2008-12-09 16:05:00,9.64,9.64,9.64,9.64,1600.0,7.5838,7.5838,7.5838,7.5838,1600.0
2008-12-09 16:10:00,9.64,9.64,9.64,9.64,0.0,7.5838,7.5838,7.5838,7.5838,0.0
2008-12-10 09:30:00,9.66,9.74,9.66,9.71,13800.0,7.5995,7.6625,7.5995,7.6389,13800.0
2008-12-10 09:35:00,9.74,9.81,9.72,9.72,633600.0,7.6625,7.7175,7.6467,7.6467,633600.0
2008-12-10 09:40:00,9.72,9.78,9.69,9.73,989200.0,7.6467,7.6939,7.6231,7.6546,989200.0
2008-12-10 09:45:00,9.72,9.75,9.68,9.68,91400.0,7.6467,7.6703,7.6153,7.6153,91400.0
2008-12-10 09:50:00,9.67,9.7,9.65,9.67,195200.0,7.6074,7.631,7.5917,7.6074,195200.0
2008-12-10 09:55:00,9.65,9.65,9.63,9.63,93600.0,7.5917,7.5917,7.5759,7.5759,93600.0
2008-12-10 10:00:00,9.63,9.74,9.63,9.74,220000.0,7.5759,7.6625,7.5759,7.6625,220000.0
2008-12-10 10:05:00,9.76,9.78,9.74,9.78,80200.0,7.6782,7.6939,7.6625,7.6939,80200.0
2008-12-10 10:10:00,9.77,9.83,9.76,9.83,97600.0,7.6861,7.7333,7.6782,7.7333,97600.0
2008-12-10 10:15:00,9.83,9.92,9.83,9.91,505800.0,7.7333,7.8041,7.7333,7.7962,505800.0
2008-12-10 10:20:00,9.92,9.92,9.88,9.92,48800.0,7.8041,7.8041,7.7726,7.8041,48800.0
2008-12-10 10:25:00,9.92,9.92,9.88,9.9,66200.0,7.8041,7.8041,7.7726,7.7883,66200.0
2008-12-10 10:30:00,9.9,9.92,9.87,9.88,185200.0,7.7883,7.8041,7.7647,7.7726,185200.0
2008-12-10 10:35:00,9.87,9.9,9.82,9.88,134600.0,7.7647,7.7883,7.7254,7.7726,134600.0
2008-12-10 10:40:00,9.88,9.88,9.81,9.81,190200.0,7.7726,7.7726,7.7175,7.7175,190200.0
2008-12-10 10:45:00,9.81,9.82,9.78,9.81,197800.0,7.7175,7.7254,7.6939,7.7175,197800.0
2008-12-10 10:50:00,9.81,9.82,9.77,9.77,86800.0,7.7175,7.7254,7.6861,7.6861,86800.0
2008-12-10 10:55:00,9.77,9.81,9.74,9.81,208000.0,7.6861,7.7175,7.6625,7.7175,208000.0
2008-12-10 11:00:00,9.83,9.88,9.8,9.88,78800.0,7.7333,7.7726,7.7097,7.7726,78800.0
2008-12-10 11:05:00,9.88,9.9,9.84,9.84,74600.0,7.7726,7.7883,7.7411,7.7411,74600.0
2008-12-10 11:10:00,9.84,9.91,9.84,9.91,196600.0,7.7411,7.7962,7.7411,7.7962,196600.0
2008-12-10 11:15:00,9.91,9.99,9.9,9.99,570400.0,7.7962,7.8591,7.7883,7.8591,570400.0
2008-12-10 11:20:00,9.99,10.02,9.97,10.0,778000.0,7.8591,7.8827,7.8434,7.867,778000.0
2008-12-10 11:25:00,10.0,10.01,9.95,9.96,29400.0,7.867,7.8749,7.8277,7.8355,29400.0
2008-12-10 11:30:00,9.96,10.01,9.96,9.99,62800.0,7.8355,7.8749,7.8355,7.8591,62800.0
2008-12-10 11:35:00,9.97,9.97,9.93,9.97,46000.0,7.8434,7.8434,7.8119,7.8434,46000.0
2008-12-10 11:40:00,9.97,9.98,9.95,9.97,49600.0,7.8434,7.8513,7.8277,7.8434,49600.0
2008-12-10 11:45:00,9.97,10.03,9.97,10.03,315000.0,7.8434,7.8906,7.8434,7.8906,315000.0
2008-12-10 11:50:00,10.03,10.07,10.03,10.03,133400.0,7.8906,7.9221,7.8906,7.8906,133400.0
2008-12-10 11:55:00,10.03,10.04,9.99,9.99,15200.0,7.8906,7.8985,7.8591,7.8591,15200.0
2008-12-10 12:00:00,9.99,10.01,9.97,10.0,29800.0,7.8591,7.8749,7.8434,7.867,29800.0
2008-12-10 12:05:00,10.0,10.02,9.99,9.99,34000.0,7.867,7.8827,7.8591,7.8591,34000.0
2008-12-10 12:10:00,10.0,10.06,10.0,10.06,122400.0,7.867,7.9142,7.867,7.9142,122400.0
2008-12-10 12:15:00,10.06,10.06,9.99,10.01,77200.0,7.9142,7.9142,7.8591,7.8749,77200.0
2008-12-10 12:20:00,10.0,10.0,9.89,9.9,175800.0,7.867,7.867,7.7805,7.7883,175800.0
2008-12-10 12:25:00,9.9,9.93,9.9,9.9,286600.0,7.7883,7.8119,7.7883,7.7883,286600.0
2008-12-10 12:30:00,9.9,9.9,9.85,9.87,113000.0,7.7883,7.7883,7.749,7.7647,113000.0
2008-12-10 12:35:00,9.88,9.88,9.84,9.85,96400.0,7.7726,7.7726,7.7411,7.749,96400.0
2008-12-10 12:40:00,9.86,9.88,9.86,9.87,69600.0,7.7569,7.7726,7.7569,7.7647,69600.0
2008-12-10 12:45:00,9.88,9.88,9.87,9.88,27600.0,7.7726,7.7726,7.7647,7.7726,27600.0
2008-12-10 12:50:00,9.88,9.9,9.87,9.88,95600.0,7.7726,7.7883,7.7647,7.7726,95600.0
2008-12-10 12:55:00,9.87,9.88,9.84,9.85,90800.0,7.7647,7.7726,7.7411,7.749,90800.0
2008-12-10 13:00:00,9.86,9.9,9.86,9.89,19000.0,7.7569,7.7883,7.7569,7.7805,19000.0
2008-12-10 13:05:00,9.89,9.89,9.87,9.88,43600.0,7.7805,7.7805,7.7647,7.7726,43600.0
2008-12-10 13:10:00,9.89,9.95,9.89,9.94,180400.0,7.7805,7.8277,7.7805,7.8198,180400.0
2008-12-10 13:15:00,9.95,9.97,9.94,9.95,153200.0,7.8277,7.8434,7.8198,7.8277,153200.0
2008-12-10 13:20:00,9.95,9.95,9.93,9.93,73800.0,7.8277,7.8277,7.8119,7.8119,73800.0
2008-12-10 13:25:00,9.93,9.94,9.9,9.9,21600.0,7.8119,7.8198,7.7883,7.7883,21600.0
2008-12-10 13:30:00,9.9,9.92,9.87,9.88,99800.0,7.7883,7.8041,7.7647,7.7726,99800.0
2008-12-10 13:35:00,9.88,9.88,9.85,9.87,119400.0,7.7726,7.7726,7.749,7.7647,119400.0
2008-12-10 13:40:00,9.87,9.87,9.82,9.84,149400.0,7.7647,7.7647,7.7254,7.7411,149400.0
2008-12-10 13:45:00,9.85,9.86,9.84,9.86,75800.0,7.749,7.7569,7.7411,7.7569,75800.0
2008-12-10 13:50:00,9.85,9.85,9.77,9.8,219000.0,7.749,7.749,7.6861,7.7097,219000.0
2008-12-10 13:55:00,9.8,9.81,9.74,9.77,160200.0,7.7097,7.7175,7.6625,7.6861,160200.0
2008-12-10 14:00:00,9.76,9.77,9.74,9.76,45400.0,7.6782,7.6861,7.6625,7.6782,45400.0
2008-12-10 14:05:00,9.76,9.8,9.74,9.79,72600.0,7.6782,7.7097,7.6625,7.7018,72600.0
2008-12-10 14:10:00,9.79,9.81,9.79,9.8,77200.0,7.7018,7.7175,7.7018,7.7097,77200.0
2008-12-10 14:15:00,9.8,9.82,9.79,9.81,81200.0,7.7097,7.7254,7.7018,7.7175,81200.0
2008-12-10 14:20:00,9.81,9.81,9.74,9.78,91000.0,7.7175,7.7175,7.6625,7.6939,91000.0
2008-12-10 14:25:00,9.78,9.8,9.77,9.78,52000.0,7.6939,7.7097,7.6861,7.6939,52000.0
2008-12-10 14:30:00,9.79,9.8,9.75,9.79,114000.0,7.7018,7.7097,7.6703,7.7018,114000.0
2008-12-10 14:35:00,9.79,9.86,9.79,9.86,67000.0,7.7018,7.7569,7.7018,7.7569,67000.0
2008-12-10 14:40:00,9.85,9.89,9.84,9.89,27600.0,7.749,7.7805,7.7411,7.7805,27600.0
2008-12-10 14:45:00,9.9,9.9,9.83,9.83,80000.0,7.7883,7.7883,7.7333,7.7333,80000.0
2008-12-10 14:50:00,9.82,9.9,9.8,9.88,70400.0,7.7254,7.7883,7.7097,7.7726,70400.0
2008-12-10 14:55:00,9.88,9.88,9.81,9.84,78400.0,7.7726,7.7726,7.7175,7.7411,78400.0
2008-12-10 15:00:00,9.84,9.87,9.81,9.82,76400.0,7.7411,7.7647,7.7175,7.7254,76400.0
2008-12-10 15:05:00,9.84,9.92,9.81,9.9,169400.0,7.7411,7.8041,7.7175,7.7883,169400.0
2008-12-10 15:10:00,9.89,9.9,9.86,9.9,96800.0,7.7805,7.7883,7.7569,7.7883,96800.0
2008-12-10 15:15:00,9.9,9.93,9.88,9.88,78600.0,7.7883,7.8119,7.7726,7.7726,78600.0
2008-12-10 15:20:00,9.88,9.9,9.87,9.9,84600.0,7.7726,7.7883,7.7647,7.7883,84600.0
2008-12-10 15:25:00,9.9,9.95,9.86,9.95,100000.0,7.7883,7.8277,7.7569,7.8277,100000.0
2008-12-10 15:30:00,9.95,9.95,9.85,9.86,114000.0,7.8277,7.8277,7.749,7.7569,114000.0
2008-12-10 15:35:00,9.86,9.88,9.84,9.85,110200.0,7.7569,7.7726,7.7411,7.749,110200.0
2008-12-10 15:40:00,9.85,9.9,9.85,9.9,128600.0,7.749,7.7883,7.749,7.7883,128600.0
2008-12-10 15:45:00,9.9,9.93,9.88,9.91,134000.0,7.7883,7.8119,7.7726,7.7962,134000.0
2008-12-10 15:50:00,9.92,9.94,9.9,9.9,165200.0,7.8041,7.8198,7.7883,7.7883,165200.0
2008-12-10 15:55:00,9.9,9.94,9.9,9.92,227400.0,7.7883,7.8198,7.7883,7.8041,227400.0
2008-12-10 16:00:00,9.9,9.94,9.9,9.94,2200.0,7.7883,7.8198,7.7883,7.8198,2200.0
2008-12-10 16:05:00,9.94,9.94,9.94,9.94,0.0,7.8198,7.8198,7.8198,7.8198,0.0
2008-12-10 16:10:00,9.9,9.92,9.9,9.92,8800.0,7.7883,7.8041,7.7883,7.8041,8800.0
2008-12-11 09:30:00,9.78,9.84,9.6,9.63,334800.0,7.6939,7.7411,7.5523,7.5759,334800.0
2008-12-11 09:35:00,9.65,9.67,9.62,9.65,159600.0,7.5917,7.6074,7.5681,7.5917,159600.0
2008-12-11 09:40:00,9.65,9.65,9.56,9.6,566000.0,7.5917,7.5917,7.5209,7.5523,566000.0
2008-12-11 09:45:00,9.62,9.69,9.62,9.65,329800.0,7.5681,7.6231,7.5681,7.5917,329800.0
2008-12-11 09:50:00,9.65,9.68,9.63,9.65,34400.0,7.5917,7.6153,7.5759,7.5917,34400.0
2008-12-11 09:55:00,9.65,9.69,9.63,9.68,48600.0,7.5917,7.6231,7.5759,7.6153,48600.0
2008-12-11 10:00:00,9.68,9.72,9.66,9.71,193600.0,7.6153,7.6467,7.5995,7.6389,193600.0
2008-12-11 10:05:00,9.7,9.7,9.63,9.67,139200.0,7.631,7.631,7.5759,7.6074,139200.0
2008-12-11 10:10:00,9.66,9.75,9.66,9.71,221800.0,7.5995,7.6703,7.5995,7.6389,221800.0
2008-12-11 10:15:00,9.72,9.74,9.69,9.71,78600.0,7.6467,7.6625,7.6231,7.6389,78600.0
2008-12-11 10:20:00,9.72,9.83,9.72,9.83,206400.0,7.6467,7.7333,7.6467,7.7333,206400.0
2008-12-11 10:25:00,9.83,9.84,9.76,9.77,384800.0,7.7333,7.7411,7.6782,7.6861,384800.0
2008-12-11 10:30:00,9.76,9.8,9.74,9.8,34400.0,7.6782,7.7097,7.6625,7.7097,34400.0
2008-12-11 10:35:00,9.8,9.81,9.76,9.77,14800.0,7.7097,7.7175,7.6782,7.6861,14800.0
2008-12-11 10:40:00,9.78,9.78,9.74,9.77,10200.0,7.6939,7.6939,7.6625,7.6861,10200.0
2008-12-11 10:45:00,9.77,9.79,9.76,9.78,44600.0,7.6861,7.7018,7.6782,7.6939,44600.0
2008-12-11 10:50:00,9.78,9.78,9.75,9.76,34000.0,7.6939,7.6939,7.6703,7.6782,34000.0
2008-12-11 10:55:00,9.76,9.76,9.72,9.74,78200.0,7.6782,7.6782,7.6467,7.6625,78200.0
2008-12-11 11:00:00,9.74,9.75,9.72,9.72,13400.0,7.6625,7.6703,7.6467,7.6467,13400.0
2008-12-11 11:05:00,9.71,9.73,9.71,9.72,26400.0,7.6389,7.6546,7.6389,7.6467,26400.0
2008-12-11 11:10:00,9.72,9.74,9.72,9.74,114200.0,7.6467,7.6625,7.6467,7.6625,114200.0
2008-12-11 11:15:00,9.74,9.74,9.66,9.67,75200.0,7.6625,7.6625,7.5995,7.6074,75200.0
2008-12-11 11:20:00,9.66,9.67,9.61,9.61,41200.0,7.5995,7.6074,7.5602,7.5602,41200.0
2008-12-11 11:25:00,9.6,9.65,9.6,9.65,243200.0,7.5523,7.5917,7.5523,7.5917,243200.0
2008-12-11 11:30:00,9.65,9.69,9.65,9.67,97400.0,7.5917,7.6231,7.5917,7.6074,97400.0
2008-12-11 11:35:00,9.68,9.72,9.67,9.72,72600.0,7.6153,7.6467,7.6074,7.6467,72600.0
2008-12-11 11:40:00,9.72,9.74,9.71,9.74,100800.0,7.6467,7.6625,7.6389,7.6625,100800.0
2008-12-11 11:45:00,9.72,9.74,9.7,9.73,50000.0,7.6467,7.6625,7.631,7.6546,50000.0
2008-12-11 11:50:00,9.74,9.74,9.72,9.72,58800.0,7.6625,7.6625,7.6467,7.6467,58800.0
2008-12-11 11:55:00,9.72,9.76,9.72,9.76,13600.0,7.6467,7.6782,7.6467,7.6782,13600.0
2008-12-11 12:00:00,9.75,9.81,9.75,9.8,143600.0,7.6703,7.7175,7.6703,7.7097,143600.0
2008-12-11 12:05:00,9.8,9.8,9.79,9.8,15200.0,7.7097,7.7097,7.7018,7.7097,15200.0
2008-12-11 12:10:00,9.79,9.8,9.77,9.77,92400.0,7.7018,7.7097,7.6861,7.6861,92400.0
2008-12-11 12:15:00,9.77,9.79,9.76,9.77,22400.0,7.6861,7.7018,7.6782,7.6861,22400.0
2008-12-11 12:20:00,9.78,9.78,9.7,9.71,371800.0,7.6939,7.6939,7.631,7.6389,371800.0
2008-12-11 12:25:00,9.71,9.71,9.7,9.71,100400.0,7.6389,7.6389,7.631,7.6389,100400.0
2008-12-11 12:30:00,9.71,9.74,9.71,9.73,65200.0,7.6389,7.6625,7.6389,7.6546,65200.0
2008-12-11 12:35:00,9.76,9.77,9.72,9.72,31200.0,7.6782,7.6861,7.6467,7.6467,31200.0
2008-12-11 12:40:00,9.71,9.73,9.71,9.73,16600.0,7.6389,7.6546,7.6389,7.6546,16600.0
2008-12-11 12:45:00,9.72,9.74,9.72,9.73,13800.0,7.6467,7.6625,7.6467,7.6546,13800.0
2008-12-11 12:50:00,9.74,9.76,9.74,9.76,16200.0,7.6625,7.6782,7.6625,7.6782,16200.0
2008-12-11 12:55:00,9.78,9.79,9.78,9.78,16800.0,7.6939,7.7018,7.6939,7.6939,16800.0
2008-12-11 13:00:00,9.78,9.79,9.76,9.77,45800.0,7.6939,7.7018,7.6782,7.6861,45800.0
2008-12-11 13:05:00,9.76,9.76,9.74,9.74,12800.0,7.6782,7.6782,7.6625,7.6625,12800.0
2008-12-11 13:10:00,9.74,9.74,9.71,9.71,7400.0,7.6625,7.6625,7.6389,7.6389,7400.0
2008-12-11 13:15:00,9.71,9.71,9.7,9.71,6400.0,7.6389,7.6389,7.631,7.6389,6400.0
2008-12-11 13:20:00,9.71,9.71,9.67,9.69,22000.0,7.6389,7.6389,7.6074,7.6231,22000.0
2008-12-11 13:25:00,9.69,9.69,9.69,9.69,4200.0,7.6231,7.6231,7.6231,7.6231,4200.0
2008-12-11 13:30:00,9.7,9.7,9.69,9.69,2400.0,7.631,7.631,7.6231,7.6231,2400.0
2008-12-11 13:35:00,9.7,9.71,9.69,9.71,5200.0,7.631,7.6389,7.6231,7.6389,5200.0
2008-12-11 13:40:00,9.71,9.72,9.71,9.71,6200.0,7.6389,7.6467,7.6389,7.6389,6200.0
2008-12-11 13:45:00,9.7,9.71,9.68,9.68,7200.0,7.631,7.6389,7.6153,7.6153,7200.0
2008-12-11 13:50:00,9.69,9.69,9.67,9.67,95800.0,7.6231,7.6231,7.6074,7.6074,95800.0
2008-12-11 13:55:00,9.67,9.67,9.61,9.61,137800.0,7.6074,7.6074,7.5602,7.5602,137800.0
2008-12-11 14:00:00,9.64,9.65,9.62,9.63,181800.0,7.5838,7.5917,7.5681,7.5759,181800.0
2008-12-11 14:05:00,9.63,9.63,9.62,9.62,12200.0,7.5759,7.5759,7.5681,7.5681,12200.0
2008-12-11 14:10:00,9.61,9.62,9.59,9.6,128400.0,7.5602,7.5681,7.5445,7.5523,128400.0
2008-12-11 14:15:00,9.59,9.61,9.59,9.61,62600.0,7.5445,7.5602,7.5445,7.5602,62600.0
2008-12-11 14:20:00,9.61,9.61,9.59,9.6,75000.0,7.5602,7.5602,7.5445,7.5523,75000.0
2008-12-11 14:25:00,9.58,9.61,9.58,9.59,67000.0,7.5366,7.5602,7.5366,7.5445,67000.0
2008-12-11 14:30:00,9.59,9.63,9.59,9.63,149000.0,7.5445,7.5759,7.5445,7.5759,149000.0
2008-12-11 14:35:00,9.63,9.63,9.59,9.59,41800.0,7.5759,7.5759,7.5445,7.5445,41800.0
2008-12-11 14:40:00,9.59,9.6,9.54,9.54,300600.0,7.5445,7.5523,7.5051,7.5051,300600.0
2008-12-11 14:45:00,9.54,9.55,9.51,9.53,78600.0,7.5051,7.513,7.4815,7.4973,78600.0
2008-12-11 14:50:00,9.53,9.56,9.49,9.49,45800.0,7.4973,7.5209,7.4658,7.4658,45800.0
2008-12-11 14:55:00,9.49,9.51,9.44,9.46,32600.0,7.4658,7.4815,7.4265,7.4422,32600.0
2008-12-11 15:00:00,9.45,9.45,9.41,9.45,71000.0,7.4343,7.4343,7.4029,7.4343,71000.0
2008-12-11 15:05:00,9.45,9.45,9.39,9.44,87400.0,7.4343,7.4343,7.3871,7.4265,87400.0
2008-12-11 15:10:00,9.44,9.45,9.39,9.45,311400.0,7.4265,7.4343,7.3871,7.4343,311400.0
2008-12-11 15:15:00,9.45,9.45,9.38,9.42,102400.0,7.4343,7.4343,7.3793,7.4107,102400.0
2008-12-11 15:20:00,9.42,9.44,9.38,9.4,187400.0,7.4107,7.4265,7.3793,7.395,187400.0
2008-12-11 15:25:00,9.41,9.43,9.38,9.4,112000.0,7.4029,7.4186,7.3793,7.395,112000.0
2008-12-11 15:30:00,9.42,9.43,9.34,9.35,79000.0,7.4107,7.4186,7.3478,7.3556,79000.0
2008-12-11 15:35:00,9.34,9.35,9.31,9.31,132000.0,7.3478,7.3556,7.3242,7.3242,132000.0
2008-12-11 15:40:00,9.32,9.38,9.31,9.38,231600.0,7.332,7.3793,7.3242,7.3793,231600.0
2008-12-11 15:45:00,9.38,9.44,9.38,9.42,295800.0,7.3793,7.4265,7.3793,7.4107,295800.0
2008-12-11 15:50:00,9.42,9.48,9.4,9.45,489000.0,7.4107,7.4579,7.395,7.4343,489000.0
2008-12-11 15:55:00,9.46,9.46,9.42,9.42,350800.0,7.4422,7.4422,7.4107,7.4107,350800.0
2008-12-11 16:00:00,9.44,9.44,9.44,9.44,200.0,7.4265,7.4265,7.4265,7.4265,200.0
2008-12-11 16:05:00,9.44,9.44,9.44,9.44,0.0,7.4265,7.4265,7.4265,7.4265,0.0
2008-12-11 16:10:00,9.43,9.43,9.43,9.43,9800.0,7.4186,7.4186,7.4186,7.4186,9800.0
2008-12-12 09:30:00,9.15,9.22,9.11,9.15,265800.0,7.1983,7.2534,7.1668,7.1983,265800.0
2008-12-12 09:35:00,9.13,9.27,9.13,9.27,115000.0,7.1826,7.2927,7.1826,7.2927,115000.0
2008-12-12 09:40:00,9.27,9.3,9.22,9.25,41000.0,7.2927,7.3163,7.2534,7.277,41000.0
2008-12-12 09:45:00,9.25,9.27,9.22,9.26,85800.0,7.277,7.2927,7.2534,7.2848,85800.0
2008-12-12 09:50:00,9.28,9.36,9.28,9.36,186200.0,7.3006,7.3635,7.3006,7.3635,186200.0
2008-12-12 09:55:00,9.37,9.44,9.34,9.38,157400.0,7.3714,7.4265,7.3478,7.3793,157400.0
2008-12-12 10:00:00,9.38,9.45,9.38,9.45,49200.0,7.3793,7.4343,7.3793,7.4343,49200.0
2008-12-12 10:05:00,9.45,9.47,9.36,9.36,114600.0,7.4343,7.4501,7.3635,7.3635,114600.0
2008-12-12 10:10:00,9.37,9.38,9.34,9.36,38400.0,7.3714,7.3793,7.3478,7.3635,38400.0
2008-12-12 10:15:00,9.35,9.36,9.31,9.34,47000.0,7.3556,7.3635,7.3242,7.3478,47000.0
2008-12-12 10:20:00,9.35,9.39,9.31,9.33,76200.0,7.3556,7.3871,7.3242,7.3399,76200.0
2008-12-12 10:25:00,9.32,9.38,9.32,9.38,37200.0,7.332,7.3793,7.332,7.3793,37200.0
2008-12-12 10:30:00,9.38,9.38,9.3,9.3,45800.0,7.3793,7.3793,7.3163,7.3163,45800.0
2008-12-12 10:35:00,9.31,9.36,9.3,9.36,39600.0,7.3242,7.3635,7.3163,7.3635,39600.0
2008-12-12 10:40:00,9.35,9.41,9.34,9.41,193800.0,7.3556,7.4029,7.3478,7.4029,193800.0
2008-12-12 10:45:00,9.4,9.4,9.36,9.38,57200.0,7.395,7.395,7.3635,7.3793,57200.0
2008-12-12 10:50:00,9.38,9.46,9.38,9.46,155400.0,7.3793,7.4422,7.3793,7.4422,155400.0
2008-12-12 10:55:00,9.46,9.49,9.45,9.47,57200.0,7.4422,7.4658,7.4343,7.4501,57200.0
2008-12-12 11:00:00,9.47,9.47,9.42,9.46,147600.0,7.4501,7.4501,7.4107,7.4422,147600.0
2008-12-12 11:05:00,9.47,9.53,9.46,9.53,149800.0,7.4501,7.4973,7.4422,7.4973,149800.0
2008-12-12 11:10:00,9.54,9.54,9.44,9.45,51800.0,7.5051,7.5051,7.4265,7.4343,51800.0
2008-12-12 11:15:00,9.45,9.45,9.42,9.43,27000.0,7.4343,7.4343,7.4107,7.4186,27000.0
2008-12-12 11:20:00,9.44,9.45,9.41,9.43,41200.0,7.4265,7.4343,7.4029,7.4186,41200.0
2008-12-12 11:25:00,9.42,9.43,9.4,9.41,78400.0,7.4107,7.4186,7.395,7.4029,78400.0
2008-12-12 11:30:00,9.4,9.46,9.38,9.45,92000.0,7.395,7.4422,7.3793,7.4343,92000.0
2008-12-12 11:35:00,9.45,9.46,9.38,9.38,31800.0,7.4343,7.4422,7.3793,7.3793,31800.0
2008-12-12 11:40:00,9.37,9.41,9.36,9.37,82400.0,7.3714,7.4029,7.3635,7.3714,82400.0
2008-12-12 11:45:00,9.37,9.41,9.37,9.4,67000.0,7.3714,7.4029,7.3714,7.395,67000.0
2008-12-12 11:50:00,9.4,9.42,9.38,9.42,11800.0,7.395,7.4107,7.3793,7.4107,11800.0
2008-12-12 11:55:00,9.43,9.43,9.38,9.39,29400.0,7.4186,7.4186,7.3793,7.3871,29400.0
2008-12-12 12:00:00,9.39,9.45,9.39,9.43,19400.0,7.3871,7.4343,7.3871,7.4186,19400.0
2008-12-12 12:05:00,9.44,9.44,9.43,9.43,15000.0,7.4265,7.4265,7.4186,7.4186,15000.0
2008-12-12 12:10:00,9.44,9.46,9.43,9.43,38200.0,7.4265,7.4422,7.4186,7.4186,38200.0
2008-12-12 12:15:00,9.42,9.43,9.4,9.43,17200.0,7.4107,7.4186,7.395,7.4186,17200.0
2008-12-12 12:20:00,9.43,9.46,9.41,9.45,48800.0,7.4186,7.4422,7.4029,7.4343,48800.0
2008-12-12 12:25:00,9.45,9.46,9.45,9.46,149000.0,7.4343,7.4422,7.4343,7.4422,149000.0
2008-12-12 12:30:00,9.46,9.48,9.44,9.48,28400.0,7.4422,7.4579,7.4265,7.4579,28400.0
2008-12-12 12:35:00,9.48,9.53,9.48,9.51,25200.0,7.4579,7.4973,7.4579,7.4815,25200.0
2008-12-12 12:40:00,9.52,9.55,9.52,9.53,345400.0,7.4894,7.513,7.4894,7.4973,345400.0
2008-12-12 12:45:00,9.53,9.56,9.49,9.52,75800.0,7.4973,7.5209,7.4658,7.4894,75800.0
2008-12-12 12:50:00,9.53,9.63,9.53,9.63,198800.0,7.4973,7.5759,7.4973,7.5759,198800.0
2008-12-12 12:55:00,9.64,9.66,9.63,9.63,334200.0,7.5838,7.5995,7.5759,7.5759,334200.0
2008-12-12 13:00:00,9.63,9.66,9.62,9.63,432400.0,7.5759,7.5995,7.5681,7.5759,432400.0
2008-12-12 13:05:00,9.63,9.63,9.6,9.63,322800.0,7.5759,7.5759,7.5523,7.5759,322800.0
2008-12-12 13:10:00,9.63,9.63,9.59,9.59,392800.0,7.5759,7.5759,7.5445,7.5445,392800.0
2008-12-12 13:15:00,9.6,9.64,9.6,9.61,219000.0,7.5523,7.5838,7.5523,7.5602,219000.0
2008-12-12 13:20:00,9.61,9.63,9.6,9.63,77600.0,7.5602,7.5759,7.5523,7.5759,77600.0
2008-12-12 13:25:00,9.63,9.63,9.52,9.56,83600.0,7.5759,7.5759,7.4894,7.5209,83600.0
2008-12-12 13:30:00,9.57,9.58,9.52,9.52,181000.0,7.5287,7.5366,7.4894,7.4894,181000.0
2008-12-12 13:35:00,9.51,9.58,9.46,9.47,53600.0,7.4815,7.5366,7.4422,7.4501,53600.0
2008-12-12 13:40:00,9.46,9.46,9.38,9.4,275000.0,7.4422,7.4422,7.3793,7.395,275000.0
2008-12-12 13:45:00,9.4,9.44,9.4,9.41,60000.0,7.395,7.4265,7.395,7.4029,60000.0
2008-12-12 13:50:00,9.4,9.43,9.38,9.43,91200.0,7.395,7.4186,7.3793,7.4186,91200.0
2008-12-12 13:55:00,9.43,9.47,9.43,9.46,49200.0,7.4186,7.4501,7.4186,7.4422,49200.0
2008-12-12 14:00:00,9.45,9.53,9.45,9.53,44400.0,7.4343,7.4973,7.4343,7.4973,44400.0
2008-12-12 14:05:00,9.53,9.57,9.5,9.51,57800.0,7.4973,7.5287,7.4737,7.4815,57800.0
2008-12-12 14:10:00,9.51,9.56,9.49,9.49,71000.0,7.4815,7.5209,7.4658,7.4658,71000.0
2008-12-12 14:15:00,9.51,9.56,9.43,9.43,49000.0,7.4815,7.5209,7.4186,7.4186,49000.0
2008-12-12 14:20:00,9.44,9.47,9.4,9.46,74600.0,7.4265,7.4501,7.395,7.4422,74600.0
2008-12-12 14:25:00,9.48,9.49,9.42,9.46,43200.0,7.4579,7.4658,7.4107,7.4422,43200.0
2008-12-12 14:30:00,9.46,9.46,9.37,9.41,81200.0,7.4422,7.4422,7.3714,7.4029,81200.0
2008-12-12 14:35:00,9.41,9.54,9.39,9.52,51000.0,7.4029,7.5051,7.3871,7.4894,51000.0
2008-12-12 14:40:00,9.52,9.54,9.47,9.5,179200.0,7.4894,7.5051,7.4501,7.4737,179200.0
2008-12-12 14:45:00,9.49,9.53,9.47,9.53,68600.0,7.4658,7.4973,7.4501,7.4973,68600.0
2008-12-12 14:50:00,9.53,9.61,9.53,9.54,212600.0,7.4973,7.5602,7.4973,7.5051,212600.0
2008-12-12 14:55:00,9.53,9.59,9.52,9.58,71800.0,7.4973,7.5445,7.4894,7.5366,71800.0
2008-12-12 15:00:00,9.57,9.64,9.57,9.59,108800.0,7.5287,7.5838,7.5287,7.5445,108800.0
2008-12-12 15:05:00,9.6,9.62,9.54,9.56,104000.0,7.5523,7.5681,7.5051,7.5209,104000.0
2008-12-12 15:10:00,9.56,9.56,9.51,9.55,80000.0,7.5209,7.5209,7.4815,7.513,80000.0
2008-12-12 15:15:00,9.54,9.6,9.48,9.48,103600.0,7.5051,7.5523,7.4579,7.4579,103600.0
2008-12-12 15:20:00,9.47,9.6,9.47,9.52,122600.0,7.4501,7.5523,7.4501,7.4894,122600.0
2008-12-12 15:25:00,9.51,9.59,9.49,9.58,114800.0,7.4815,7.5445,7.4658,7.5366,114800.0
2008-12-12 15:30:00,9.59,9.59,9.5,9.53,241600.0,7.5445,7.5445,7.4737,7.4973,241600.0
2008-12-12 15:35:00,9.53,9.6,9.49,9.56,151000.0,7.4973,7.5523,7.4658,7.5209,151000.0
2008-12-12 15:40:00,9.56,9.62,9.56,9.57,149600.0,7.5209,7.5681,7.5209,7.5287,149600.0
2008-12-12 15:45:00,9.57,9.6,9.52,9.56,243400.0,7.5287,7.5523,7.4894,7.5209,243400.0
2008-12-12 15:50:00,9.56,9.61,9.55,9.56,583600.0,7.5209,7.5602,7.513,7.5209,583600.0
2008-12-12 15:55:00,9.56,9.61,9.52,9.61,461400.0,7.5209,7.5602,7.4894,7.5602,461400.0
2008-12-12 16:00:00,9.58,9.61,9.58,9.61,41200.0,7.5366,7.5602,7.5366,7.5602,41200.0
2008-12-12 16:05:00,9.61,9.61,9.61,9.61,0.0,7.5602,7.5602,7.5602,7.5602,0.0
2008-12-12 16:10:00,9.61,9.61,9.61,9.61,0.0,7.5602,7.5602,7.5602,7.5602,0.0
2008-12-15 09:30:00,9.67,9.67,9.61,9.62,11200.0,7.6074,7.6074,7.5602,7.5681,11200.0
2008-12-15 09:35:00,9.59,9.67,9.59,9.63,49800.0,7.5445,7.6074,7.5445,7.5759,49800.0
2008-12-15 09:40:00,9.63,9.63,9.54,9.58,112200.0,7.5759,7.5759,7.5051,7.5366,112200.0
2008-12-15 09:45:00,9.56,9.61,9.54,9.61,102400.0,7.5209,7.5602,7.5051,7.5602,102400.0
2008-12-15 09:50:00,9.59,9.59,9.49,9.49,223000.0,7.5445,7.5445,7.4658,7.4658,223000.0
2008-12-15 09:55:00,9.49,9.5,9.47,9.47,124000.0,7.4658,7.4737,7.4501,7.4501,124000.0
2008-12-15 10:00:00,9.45,9.47,9.41,9.41,22000.0,7.4343,7.4501,7.4029,7.4029,22000.0
2008-12-15 10:05:00,9.41,9.45,9.38,9.38,87800.0,7.4029,7.4343,7.3793,7.3793,87800.0
2008-12-15 10:10:00,9.38,9.4,9.36,9.38,15800.0,7.3793,7.395,7.3635,7.3793,15800.0
2008-12-15 10:15:00,9.38,9.38,9.36,9.37,265200.0,7.3793,7.3793,7.3635,7.3714,265200.0
2008-12-15 10:20:00,9.37,9.37,9.33,9.35,135600.0,7.3714,7.3714,7.3399,7.3556,135600.0
2008-12-15 10:25:00,9.35,9.39,9.34,9.38,36000.0,7.3556,7.3871,7.3478,7.3793,36000.0
2008-12-15 10:30:00,9.38,9.41,9.37,9.39,43000.0,7.3793,7.4029,7.3714,7.3871,43000.0
2008-12-15 10:35:00,9.39,9.4,9.34,9.36,170400.0,7.3871,7.395,7.3478,7.3635,170400.0
2008-12-15 10:40:00,9.37,9.37,9.34,9.34,29000.0,7.3714,7.3714,7.3478,7.3478,29000.0
2008-12-15 10:45:00,9.33,9.35,9.28,9.28,68800.0,7.3399,7.3556,7.3006,7.3006,68800.0
2008-12-15 10:50:00,9.28,9.28,9.25,9.26,40800.0,7.3006,7.3006,7.277,7.2848,40800.0
2008-12-15 10:55:00,9.27,9.28,9.22,9.22,145000.0,7.2927,7.3006,7.2534,7.2534,145000.0
2008-12-15 11:00:00,9.22,9.24,9.21,9.24,22200.0,7.2534,7.2691,7.2455,7.2691,22200.0
2008-12-15 11:05:00,9.23,9.28,9.23,9.27,99000.0,7.2612,7.3006,7.2612,7.2927,99000.0
2008-12-15 11:10:00,9.26,9.28,9.24,9.28,52000.0,7.2848,7.3006,7.2691,7.3006,52000.0
2008-12-15 11:15:00,9.28,9.29,9.27,9.27,20800.0,7.3006,7.3084,7.2927,7.2927,20800.0
2008-12-15 11:20:00,9.25,9.29,9.24,9.24,24600.0,7.277,7.3084,7.2691,7.2691,24600.0
2008-12-15 11:25:00,9.24,9.26,9.24,9.26,24600.0,7.2691,7.2848,7.2691,7.2848,24600.0
2008-12-15 11:30:00,9.25,9.27,9.24,9.24,33600.0,7.277,7.2927,7.2691,7.2691,33600.0
2008-12-15 11:35:00,9.24,9.25,9.24,9.24,46600.0,7.2691,7.277,7.2691,7.2691,46600.0
2008-12-15 11:40:00,9.24,9.26,9.23,9.26,11200.0,7.2691,7.2848,7.2612,7.2848,11200.0
2008-12-15 11:45:00,9.27,9.29,9.25,9.29,27400.0,7.2927,7.3084,7.277,7.3084,27400.0
2008-12-15 11:50:00,9.3,9.31,9.28,9.31,32400.0,7.3163,7.3242,7.3006,7.3242,32400.0
2008-12-15 11:55:00,9.31,9.31,9.27,9.28,14000.0,7.3242,7.3242,7.2927,7.3006,14000.0
2008-12-15 12:00:00,9.28,9.28,9.26,9.27,16200.0,7.3006,7.3006,7.2848,7.2927,16200.0
2008-12-15 12:05:00,9.26,9.3,9.26,9.3,12000.0,7.2848,7.3163,7.2848,7.3163,12000.0
2008-12-15 12:10:00,9.31,9.31,9.29,9.29,20000.0,7.3242,7.3242,7.3084,7.3084,20000.0
2008-12-15 12:15:00,9.3,9.3,9.28,9.3,11200.0,7.3163,7.3163,7.3006,7.3163,11200.0
2008-12-15 12:20:00,9.3,9.33,9.3,9.33,21000.0,7.3163,7.3399,7.3163,7.3399,21000.0
2008-12-15 12:25:00,9.33,9.34,9.33,9.33,27200.0,7.3399,7.3478,7.3399,7.3399,27200.0
2008-12-15 12:30:00,9.33,9.34,9.31,9.31,16800.0,7.3399,7.3478,7.3242,7.3242,16800.0
2008-12-15 12:35:00,9.31,9.31,9.28,9.29,6400.0,7.3242,7.3242,7.3006,7.3084,6400.0
2008-12-15 12:40:00,9.28,9.29,9.28,9.29,6600.0,7.3006,7.3084,7.3006,7.3084,6600.0
2008-12-15 12:45:00,9.29,9.29,9.27,9.27,9400.0,7.3084,7.3084,7.2927,7.2927,9400.0
2008-12-15 12:50:00,9.27,9.28,9.27,9.27,6000.0,7.2927,7.3006,7.2927,7.2927,6000.0
2008-12-15 12:55:00,9.27,9.28,9.26,9.26,16200.0,7.2927,7.3006,7.2848,7.2848,16200.0
2008-12-15 13:00:00,9.26,9.28,9.24,9.24,82400.0,7.2848,7.3006,7.2691,7.2691,82400.0
2008-12-15 13:05:00,9.24,9.24,9.21,9.21,577200.0,7.2691,7.2691,7.2455,7.2455,577200.0
2008-12-15 13:10:00,9.21,9.21,9.2,9.2,50400.0,7.2455,7.2455,7.2376,7.2376,50400.0
2008-12-15 13:15:00,9.2,9.22,9.2,9.21,13400.0,7.2376,7.2534,7.2376,7.2455,13400.0
2008-12-15 13:20:00,9.21,9.25,9.21,9.24,14400.0,7.2455,7.277,7.2455,7.2691,14400.0
2008-12-15 13:25:00,9.24,9.27,9.24,9.26,6200.0,7.2691,7.2927,7.2691,7.2848,6200.0
2008-12-15 13:30:00,9.26,9.29,9.26,9.29,16000.0,7.2848,7.3084,7.2848,7.3084,16000.0
2008-12-15 13:35:00,9.29,9.3,9.29,9.29,52200.0,7.3084,7.3163,7.3084,7.3084,52200.0
2008-12-15 13:40:00,9.3,9.33,9.29,9.31,29400.0,7.3163,7.3399,7.3084,7.3242,29400.0
2008-12-15 13:45:00,9.31,9.35,9.31,9.35,225800.0,7.3242,7.3556,7.3242,7.3556,225800.0
2008-12-15 13:50:00,9.35,9.36,9.35,9.36,394400.0,7.3556,7.3635,7.3556,7.3635,394400.0
2008-12-15 13:55:00,9.35,9.37,9.34,9.36,259000.0,7.3556,7.3714,7.3478,7.3635,259000.0
2008-12-15 14:00:00,9.37,9.43,9.37,9.43,823800.0,7.3714,7.4186,7.3714,7.4186,823800.0
2008-12-15 14:05:00,9.43,9.43,9.42,9.43,312400.0,7.4186,7.4186,7.4107,7.4186,312400.0
2008-12-15 14:10:00,9.42,9.43,9.35,9.36,75800.0,7.4107,7.4186,7.3556,7.3635,75800.0
2008-12-15 14:15:00,9.35,9.36,9.35,9.35,11400.0,7.3556,7.3635,7.3556,7.3556,11400.0
2008-12-15 14:20:00,9.37,9.4,9.37,9.37,18200.0,7.3714,7.395,7.3714,7.3714,18200.0
2008-12-15 14:25:00,9.37,9.38,9.31,9.31,15400.0,7.3714,7.3793,7.3242,7.3242,15400.0
2008-12-15 14:30:00,9.31,9.33,9.29,9.33,19400.0,7.3242,7.3399,7.3084,7.3399,19400.0
2008-12-15 14:35:00,9.34,9.36,9.31,9.33,14400.0,7.3478,7.3635,7.3242,7.3399,14400.0
2008-12-15 14:40:00,9.33,9.35,9.28,9.28,30000.0,7.3399,7.3556,7.3006,7.3006,30000.0
2008-12-15 14:45:00,9.28,9.3,9.27,9.29,19400.0,7.3006,7.3163,7.2927,7.3084,19400.0
2008-12-15 14:50:00,9.29,9.29,9.28,9.28,8800.0,7.3084,7.3084,7.3006,7.3006,8800.0
2008-12-15 14:55:00,9.28,9.28,9.24,9.24,58600.0,7.3006,7.3006,7.2691,7.2691,58600.0
2008-12-15 15:00:00,9.24,9.25,9.22,9.24,47800.0,7.2691,7.277,7.2534,7.2691,47800.0
2008-12-15 15:05:00,9.23,9.24,9.22,9.22,41400.0,7.2612,7.2691,7.2534,7.2534,41400.0
2008-12-15 15:10:00,9.22,9.22,9.16,9.18,34600.0,7.2534,7.2534,7.2062,7.2219,34600.0
2008-12-15 15:15:00,9.17,9.18,9.13,9.13,117200.0,7.214,7.2219,7.1826,7.1826,117200.0
2008-12-15 15:20:00,9.14,9.19,9.14,9.19,24000.0,7.1904,7.2298,7.1904,7.2298,24000.0
2008-12-15 15:25:00,9.19,9.2,9.16,9.18,53000.0,7.2298,7.2376,7.2062,7.2219,53000.0
2008-12-15 15:30:00,9.19,9.21,9.15,9.21,75400.0,7.2298,7.2455,7.1983,7.2455,75400.0
2008-12-15 15:35:00,9.21,9.31,9.21,9.29,469200.0,7.2455,7.3242,7.2455,7.3084,469200.0
2008-12-15 15:40:00,9.28,9.37,9.26,9.31,289800.0,7.3006,7.3714,7.2848,7.3242,289800.0
2008-12-15 15:45:00,9.31,9.36,9.28,9.31,91000.0,7.3242,7.3635,7.3006,7.3242,91000.0
2008-12-15 15:50:00,9.31,9.33,9.26,9.28,376000.0,7.3242,7.3399,7.2848,7.3006,376000.0
2008-12-15 15:55:00,9.28,9.31,9.28,9.29,175800.0,7.3006,7.3242,7.3006,7.3084,175800.0
2008-12-15 16:00:00,9.31,9.31,9.31,9.31,11400.0,7.3242,7.3242,7.3242,7.3242,11400.0
2008-12-15 16:05:00,9.31,9.31,9.31,9.31,0.0,7.3242,7.3242,7.3242,7.3242,0.0
2008-12-15 16:10:00,9.28,9.28,9.28,9.28,5800.0,7.3006,7.3006,7.3006,7.3006,5800.0
2008-12-16 09:30:00,9.43,9.49,9.4,9.48,177000.0,7.4186,7.4658,7.395,7.4579,177000.0
2008-12-16 09:35:00,9.47,9.54,9.47,9.54,449800.0,7.4501,7.5051,7.4501,7.5051,449800.0
2008-12-16 09:40:00,9.54,9.55,9.52,9.54,187000.0,7.5051,7.513,7.4894,7.5051,187000.0
2008-12-16 09:45:00,9.56,9.61,9.54,9.54,237000.0,7.5209,7.5602,7.5051,7.5051,237000.0
2008-12-16 09:50:00,9.55,9.56,9.49,9.5,85000.0,7.513,7.5209,7.4658,7.4737,85000.0
2008-12-16 09:55:00,9.51,9.56,9.5,9.53,88000.0,7.4815,7.5209,7.4737,7.4973,88000.0
2008-12-16 10:00:00,9.52,9.57,9.52,9.57,57600.0,7.4894,7.5287,7.4894,7.5287,57600.0
2008-12-16 10:05:00,9.57,9.6,9.54,9.6,108800.0,7.5287,7.5523,7.5051,7.5523,108800.0
2008-12-16 10:10:00,9.59,9.6,9.55,9.56,57000.0,7.5445,7.5523,7.513,7.5209,57000.0
2008-12-16 10:15:00,9.56,9.56,9.49,9.49,44400.0,7.5209,7.5209,7.4658,7.4658,44400.0
2008-12-16 10:20:00,9.49,9.49,9.46,9.49,222400.0,7.4658,7.4658,7.4422,7.4658,222400.0
2008-12-16 10:25:00,9.49,9.5,9.49,9.49,47000.0,7.4658,7.4737,7.4658,7.4658,47000.0
2008-12-16 10:30:00,9.49,9.5,9.49,9.49,13600.0,7.4658,7.4737,7.4658,7.4658,13600.0
2008-12-16 10:35:00,9.49,9.49,9.45,9.45,125800.0,7.4658,7.4658,7.4343,7.4343,125800.0
2008-12-16 10:40:00,9.45,9.46,9.44,9.44,148200.0,7.4343,7.4422,7.4265,7.4265,148200.0
2008-12-16 10:45:00,9.44,9.46,9.44,9.46,139000.0,7.4265,7.4422,7.4265,7.4422,139000.0
2008-12-16 10:50:00,9.46,9.49,9.46,9.49,167400.0,7.4422,7.4658,7.4422,7.4658,167400.0
2008-12-16 10:55:00,9.49,9.49,9.47,9.49,79800.0,7.4658,7.4658,7.4501,7.4658,79800.0
2008-12-16 11:00:00,9.5,9.54,9.5,9.54,115800.0,7.4737,7.5051,7.4737,7.5051,115800.0
2008-12-16 11:05:00,9.55,9.56,9.54,9.54,218000.0,7.513,7.5209,7.5051,7.5051,218000.0
2008-12-16 11:10:00,9.54,9.56,9.53,9.54,16000.0,7.5051,7.5209,7.4973,7.5051,16000.0
2008-12-16 11:15:00,9.54,9.54,9.51,9.52,6000.0,7.5051,7.5051,7.4815,7.4894,6000.0
2008-12-16 11:20:00,9.52,9.53,9.51,9.53,10400.0,7.4894,7.4973,7.4815,7.4973,10400.0
2008-12-16 11:25:00,9.53,9.54,9.51,9.53,6000.0,7.4973,7.5051,7.4815,7.4973,6000.0
2008-12-16 11:30:00,9.54,9.57,9.54,9.56,12000.0,7.5051,7.5287,7.5051,7.5209,12000.0
2008-12-16 11:35:00,9.56,9.59,9.56,9.58,7000.0,7.5209,7.5445,7.5209,7.5366,7000.0
2008-12-16 11:40:00,9.59,9.62,9.58,9.61,599200.0,7.5445,7.5681,7.5366,7.5602,599200.0
2008-12-16 11:45:00,9.61,9.63,9.61,9.61,222400.0,7.5602,7.5759,7.5602,7.5602,222400.0
2008-12-16 11:50:00,9.62,9.63,9.61,9.62,296600.0,7.5681,7.5759,7.5602,7.5681,296600.0
2008-12-16 11:55:00,9.62,9.64,9.62,9.63,211000.0,7.5681,7.5838,7.5681,7.5759,211000.0
2008-12-16 12:00:00,9.63,9.63,9.6,9.6,14600.0,7.5759,7.5759,7.5523,7.5523,14600.0
2008-12-16 12:05:00,9.6,9.6,9.54,9.55,177200.0,7.5523,7.5523,7.5051,7.513,177200.0
2008-12-16 12:10:00,9.55,9.56,9.55,9.56,6200.0,7.513,7.5209,7.513,7.5209,6200.0
2008-12-16 12:15:00,9.57,9.6,9.57,9.59,76800.0,7.5287,7.5523,7.5287,7.5445,76800.0
2008-12-16 12:20:00,9.6,9.61,9.6,9.61,88400.0,7.5523,7.5602,7.5523,7.5602,88400.0
2008-12-16 12:25:00,9.6,9.61,9.59,9.61,81800.0,7.5523,7.5602,7.5445,7.5602,81800.0
2008-12-16 12:30:00,9.61,9.62,9.6,9.61,76000.0,7.5602,7.5681,7.5523,7.5602,76000.0
2008-12-16 12:35:00,9.61,9.62,9.61,9.62,53000.0,7.5602,7.5681,7.5602,7.5681,53000.0
2008-12-16 12:40:00,9.61,9.62,9.6,9.62,126000.0,7.5602,7.5681,7.5523,7.5681,126000.0
2008-12-16 12:45:00,9.62,9.62,9.6,9.62,19800.0,7.5681,7.5681,7.5523,7.5681,19800.0
2008-12-16 12:50:00,9.62,9.62,9.6,9.6,14200.0,7.5681,7.5681,7.5523,7.5523,14200.0
2008-12-16 12:55:00,9.6,9.6,9.58,9.58,28600.0,7.5523,7.5523,7.5366,7.5366,28600.0
2008-12-16 13:00:00,9.58,9.58,9.56,9.57,87400.0,7.5366,7.5366,7.5209,7.5287,87400.0
2008-12-16 13:05:00,9.56,9.56,9.55,9.55,136600.0,7.5209,7.5209,7.513,7.513,136600.0
2008-12-16 13:10:00,9.56,9.56,9.54,9.56,116200.0,7.5209,7.5209,7.5051,7.5209,116200.0
2008-12-16 13:15:00,9.56,9.57,9.55,9.57,16800.0,7.5209,7.5287,7.513,7.5287,16800.0
2008-12-16 13:20:00,9.57,9.57,9.56,9.56,9600.0,7.5287,7.5287,7.5209,7.5209,9600.0
2008-12-16 13:25:00,9.56,9.57,9.56,9.57,3600.0,7.5209,7.5287,7.5209,7.5287,3600.0
2008-12-16 13:30:00,9.58,9.59,9.56,9.56,118200.0,7.5366,7.5445,7.5209,7.5209,118200.0
2008-12-16 13:35:00,9.56,9.59,9.55,9.57,98600.0,7.5209,7.5445,7.513,7.5287,98600.0
2008-12-16 13:40:00,9.56,9.57,9.56,9.56,34400.0,7.5209,7.5287,7.5209,7.5209,34400.0
2008-12-16 13:45:00,9.56,9.58,9.56,9.56,98600.0,7.5209,7.5366,7.5209,7.5209,98600.0
2008-12-16 13:50:00,9.56,9.58,9.56,9.56,21200.0,7.5209,7.5366,7.5209,7.5209,21200.0
2008-12-16 13:55:00,9.57,9.59,9.56,9.58,255600.0,7.5287,7.5445,7.5209,7.5366,255600.0
2008-12-16 14:00:00,9.59,9.59,9.58,9.59,43600.0,7.5445,7.5445,7.5366,7.5445,43600.0
2008-12-16 14:05:00,9.59,9.6,9.58,9.58,32000.0,7.5445,7.5523,7.5366,7.5366,32000.0
2008-12-16 14:10:00,9.59,9.61,9.59,9.61,10000.0,7.5445,7.5602,7.5445,7.5602,10000.0
2008-12-16 14:15:00,9.59,9.62,9.59,9.61,70800.0,7.5445,7.5681,7.5445,7.5602,70800.0
2008-12-16 14:20:00,9.61,9.69,9.61,9.61,349400.0,7.5602,7.6231,7.5602,7.5602,349400.0
2008-12-16 14:25:00,9.61,9.68,9.59,9.64,280800.0,7.5602,7.6153,7.5445,7.5838,280800.0
2008-12-16 14:30:00,9.64,9.77,9.64,9.72,629000.0,7.5838,7.6861,7.5838,7.6467,629000.0
2008-12-16 14:35:00,9.72,9.74,9.7,9.71,131000.0,7.6467,7.6625,7.631,7.6389,131000.0
2008-12-16 14:40:00,9.7,9.72,9.56,9.58,267600.0,7.631,7.6467,7.5209,7.5366,267600.0
2008-12-16 14:45:00,9.58,9.6,9.52,9.58,596200.0,7.5366,7.5523,7.4894,7.5366,596200.0
2008-12-16 14:50:00,9.58,9.66,9.55,9.66,507200.0,7.5366,7.5995,7.513,7.5995,507200.0
2008-12-16 14:55:00,9.66,9.7,9.62,9.7,630800.0,7.5995,7.631,7.5681,7.631,630800.0
2008-12-16 15:00:00,9.7,9.72,9.6,9.62,249600.0,7.631,7.6467,7.5523,7.5681,249600.0
2008-12-16 15:05:00,9.62,9.72,9.62,9.71,366200.0,7.5681,7.6467,7.5681,7.6389,366200.0
2008-12-16 15:10:00,9.71,9.81,9.71,9.8,597000.0,7.6389,7.7175,7.6389,7.7097,597000.0
2008-12-16 15:15:00,9.81,9.86,9.8,9.84,310600.0,7.7175,7.7569,7.7097,7.7411,310600.0
2008-12-16 15:20:00,9.84,9.9,9.84,9.87,321400.0,7.7411,7.7883,7.7411,7.7647,321400.0
2008-12-16 15:25:00,9.87,9.88,9.84,9.86,311200.0,7.7647,7.7726,7.7411,7.7569,311200.0
2008-12-16 15:30:00,9.86,9.88,9.81,9.84,500600.0,7.7569,7.7726,7.7175,7.7411,500600.0
2008-12-16 15:35:00,9.84,9.86,9.8,9.86,186600.0,7.7411,7.7569,7.7097,7.7569,186600.0
2008-12-16 15:40:00,9.86,9.88,9.82,9.87,384200.0,7.7569,7.7726,7.7254,7.7647,384200.0
2008-12-16 15:45:00,9.86,9.88,9.77,9.77,227000.0,7.7569,7.7726,7.6861,7.6861,227000.0
2008-12-16 15:50:00,9.77,9.87,9.77,9.86,611200.0,7.6861,7.7647,7.6861,7.7569,611200.0
2008-12-16 15:55:00,9.87,9.9,9.86,9.87,263800.0,7.7647,7.7883,7.7569,7.7647,263800.0
2008-12-16 16:00:00,9.87,9.95,9.87,9.95,27400.0,7.7647,7.8277,7.7647,7.8277,27400.0
2008-12-16 16:05:00,9.95,9.95,9.95,9.95,0.0,7.8277,7.8277,7.8277,7.8277,0.0
2008-12-16 16:10:00,9.95,9.95,9.95,9.95,0.0,7.8277,7.8277,7.8277,7.8277,0.0
2008-12-17 09:30:00,9.81,9.81,9.7,9.72,178800.0,7.7175,7.7175,7.631,7.6467,178800.0
2008-12-17 09:35:00,9.71,9.87,9.69,9.85,139800.0,7.6389,7.7647,7.6231,7.749,139800.0
2008-12-17 09:40:00,9.86,9.88,9.84,9.84,109600.0,7.7569,7.7726,7.7411,7.7411,109600.0
2008-12-17 09:45:00,9.87,9.96,9.87,9.96,172600.0,7.7647,7.8355,7.7647,7.8355,172600.0
2008-12-17 09:50:00,9.97,9.99,9.95,9.99,91600.0,7.8434,7.8591,7.8277,7.8591,91600.0
2008-12-17 09:55:00,9.99,9.99,9.93,9.98,102000.0,7.8591,7.8591,7.8119,7.8513,102000.0
2008-12-17 10:00:00,9.99,9.99,9.9,9.91,114000.0,7.8591,7.8591,7.7883,7.7962,114000.0
2008-12-17 10:05:00,9.91,9.91,9.85,9.9,242800.0,7.7962,7.7962,7.749,7.7883,242800.0
2008-12-17 10:10:00,9.91,9.92,9.84,9.86,99600.0,7.7962,7.8041,7.7411,7.7569,99600.0
2008-12-17 10:15:00,9.86,9.87,9.84,9.87,205200.0,7.7569,7.7647,7.7411,7.7647,205200.0
2008-12-17 10:20:00,9.87,9.9,9.87,9.88,50400.0,7.7647,7.7883,7.7647,7.7726,50400.0
2008-12-17 10:25:00,9.89,9.93,9.87,9.93,103000.0,7.7805,7.8119,7.7647,7.8119,103000.0
2008-12-17 10:30:00,9.93,9.96,9.93,9.94,139200.0,7.8119,7.8355,7.8119,7.8198,139200.0
2008-12-17 10:35:00,9.94,9.94,9.9,9.92,179200.0,7.8198,7.8198,7.7883,7.8041,179200.0
2008-12-17 10:40:00,9.91,9.97,9.89,9.97,81600.0,7.7962,7.8434,7.7805,7.8434,81600.0
2008-12-17 10:45:00,9.97,9.97,9.9,9.9,203000.0,7.8434,7.8434,7.7883,7.7883,203000.0
2008-12-17 10:50:00,9.9,9.94,9.89,9.91,85200.0,7.7883,7.8198,7.7805,7.7962,85200.0
2008-12-17 10:55:00,9.92,9.95,9.91,9.95,72400.0,7.8041,7.8277,7.7962,7.8277,72400.0
2008-12-17 11:00:00,9.95,9.99,9.92,9.93,178400.0,7.8277,7.8591,7.8041,7.8119,178400.0
2008-12-17 11:05:00,9.93,9.99,9.91,9.99,319600.0,7.8119,7.8591,7.7962,7.8591,319600.0
2008-12-17 11:10:00,9.99,10.01,9.95,10.01,311600.0,7.8591,7.8749,7.8277,7.8749,311600.0
2008-12-17 11:15:00,10.0,10.0,9.97,9.97,109800.0,7.867,7.867,7.8434,7.8434,109800.0
2008-12-17 11:20:00,9.97,9.99,9.97,9.97,27600.0,7.8434,7.8591,7.8434,7.8434,27600.0
2008-12-17 11:25:00,9.97,9.99,9.97,9.98,25400.0,7.8434,7.8591,7.8434,7.8513,25400.0
2008-12-17 11:30:00,9.98,9.99,9.94,9.95,96600.0,7.8513,7.8591,7.8198,7.8277,96600.0
2008-12-17 11:35:00,9.95,9.99,9.94,9.98,108800.0,7.8277,7.8591,7.8198,7.8513,108800.0
2008-12-17 11:40:00,9.99,10.01,9.98,9.99,65400.0,7.8591,7.8749,7.8513,7.8591,65400.0
2008-12-17 11:45:00,9.99,10.0,9.99,9.99,16400.0,7.8591,7.867,7.8591,7.8591,16400.0
2008-12-17 11:50:00,9.98,10.01,9.98,9.99,71600.0,7.8513,7.8749,7.8513,7.8591,71600.0
2008-12-17 11:55:00,9.97,10.02,9.97,10.01,51600.0,7.8434,7.8827,7.8434,7.8749,51600.0
2008-12-17 12:00:00,10.01,10.02,10.0,10.01,24400.0,7.8749,7.8827,7.867,7.8749,24400.0
2008-12-17 12:05:00,10.01,10.08,10.01,10.08,173800.0,7.8749,7.9299,7.8749,7.9299,173800.0
2008-12-17 12:10:00,10.08,10.1,10.06,10.06,102000.0,7.9299,7.9457,7.9142,7.9142,102000.0
2008-12-17 12:15:00,10.06,10.07,10.06,10.07,11800.0,7.9142,7.9221,7.9142,7.9221,11800.0
2008-12-17 12:20:00,10.08,10.09,10.06,10.08,24800.0,7.9299,7.9378,7.9142,7.9299,24800.0
2008-12-17 12:25:00,10.09,10.1,10.08,10.08,29400.0,7.9378,7.9457,7.9299,7.9299,29400.0
2008-12-17 12:30:00,10.08,10.11,10.08,10.08,58400.0,7.9299,7.9535,7.9299,7.9299,58400.0
2008-12-17 12:35:00,10.08,10.09,10.06,10.06,51400.0,7.9299,7.9378,7.9142,7.9142,51400.0
2008-12-17 12:40:00,10.06,10.09,10.06,10.08,24600.0,7.9142,7.9378,7.9142,7.9299,24600.0
2008-12-17 12:45:00,10.08,10.1,10.08,10.1,60200.0,7.9299,7.9457,7.9299,7.9457,60200.0
2008-12-17 12:50:00,10.1,10.17,10.1,10.16,118400.0,7.9457,8.0007,7.9457,7.9929,118400.0
2008-12-17 12:55:00,10.16,10.16,10.14,10.15,39000.0,7.9929,7.9929,7.9771,7.985,39000.0
2008-12-17 13:00:00,10.15,10.15,10.11,10.13,20400.0,7.985,7.985,7.9535,7.9693,20400.0
2008-12-17 13:05:00,10.13,10.13,10.1,10.12,36000.0,7.9693,7.9693,7.9457,7.9614,36000.0
2008-12-17 13:10:00,10.13,10.14,10.09,10.11,65200.0,7.9693,7.9771,7.9378,7.9535,65200.0
2008-12-17 13:15:00,10.11,10.15,10.1,10.13,41200.0,7.9535,7.985,7.9457,7.9693,41200.0
2008-12-17 13:20:00,10.13,10.19,10.13,10.19,50600.0,7.9693,8.0165,7.9693,8.0165,50600.0
2008-12-17 13:25:00,10.19,10.19,10.15,10.15,94000.0,8.0165,8.0165,7.985,7.985,94000.0
2008-12-17 13:30:00,10.16,10.2,10.16,10.2,30000.0,7.9929,8.0243,7.9929,8.0243,30000.0
2008-12-17 13:35:00,10.2,10.24,10.19,10.23,81400.0,8.0243,8.0558,8.0165,8.0479,81400.0
2008-12-17 13:40:00,10.24,10.26,10.23,10.26,18600.0,8.0558,8.0715,8.0479,8.0715,18600.0
2008-12-17 13:45:00,10.26,10.31,10.26,10.3,26400.0,8.0715,8.1109,8.0715,8.103,26400.0
2008-12-17 13:50:00,10.29,10.29,10.27,10.29,76800.0,8.0951,8.0951,8.0794,8.0951,76800.0
2008-12-17 13:55:00,10.28,10.29,10.27,10.27,27000.0,8.0873,8.0951,8.0794,8.0794,27000.0
2008-12-17 14:00:00,10.27,10.27,10.25,10.25,27000.0,8.0794,8.0794,8.0637,8.0637,27000.0
2008-12-17 14:05:00,10.26,10.3,10.26,10.3,66000.0,8.0715,8.103,8.0715,8.103,66000.0
2008-12-17 14:10:00,10.29,10.29,10.24,10.28,29600.0,8.0951,8.0951,8.0558,8.0873,29600.0
2008-12-17 14:15:00,10.27,10.31,10.26,10.26,178800.0,8.0794,8.1109,8.0715,8.0715,178800.0
2008-12-17 14:20:00,10.26,10.26,10.19,10.21,212800.0,8.0715,8.0715,8.0165,8.0322,212800.0
2008-12-17 14:25:00,10.21,10.21,10.13,10.13,409000.0,8.0322,8.0322,7.9693,7.9693,409000.0
2008-12-17 14:30:00,10.13,10.17,10.1,10.11,131000.0,7.9693,8.0007,7.9457,7.9535,131000.0
2008-12-17 14:35:00,10.11,10.13,10.07,10.11,215400.0,7.9535,7.9693,7.9221,7.9535,215400.0
2008-12-17 14:40:00,10.11,10.13,10.1,10.12,54600.0,7.9535,7.9693,7.9457,7.9614,54600.0
2008-12-17 14:45:00,10.12,10.19,10.11,10.19,64400.0,7.9614,8.0165,7.9535,8.0165,64400.0
2008-12-17 14:50:00,10.19,10.21,10.15,10.17,48200.0,8.0165,8.0322,7.985,8.0007,48200.0
2008-12-17 14:55:00,10.17,10.21,10.15,10.18,62600.0,8.0007,8.0322,7.985,8.0086,62600.0
2008-12-17 15:00:00,10.19,10.23,10.19,10.22,63800.0,8.0165,8.0479,8.0165,8.0401,63800.0
2008-12-17 15:05:00,10.22,10.22,10.19,10.19,74000.0,8.0401,8.0401,8.0165,8.0165,74000.0
2008-12-17 15:10:00,10.18,10.22,10.15,10.18,58800.0,8.0086,8.0401,7.985,8.0086,58800.0
2008-12-17 15:15:00,10.18,10.24,10.18,10.22,88600.0,8.0086,8.0558,8.0086,8.0401,88600.0
2008-12-17 15:20:00,10.22,10.24,10.19,10.2,53000.0,8.0401,8.0558,8.0165,8.0243,53000.0
2008-12-17 15:25:00,10.2,10.22,10.14,10.18,115400.0,8.0243,8.0401,7.9771,8.0086,115400.0
2008-12-17 15:30:00,10.18,10.18,10.13,10.15,84800.0,8.0086,8.0086,7.9693,7.985,84800.0
2008-12-17 15:35:00,10.15,10.18,10.13,10.13,55000.0,7.985,8.0086,7.9693,7.9693,55000.0
2008-12-17 15:40:00,10.13,10.2,10.13,10.19,127800.0,7.9693,8.0243,7.9693,8.0165,127800.0
2008-12-17 15:45:00,10.19,10.23,10.17,10.23,141800.0,8.0165,8.0479,8.0007,8.0479,141800.0
2008-12-17 15:50:00,10.23,10.23,10.17,10.2,184000.0,8.0479,8.0479,8.0007,8.0243,184000.0
2008-12-17 15:55:00,10.2,10.2,10.15,10.18,273000.0,8.0243,8.0243,7.985,8.0086,273000.0
2008-12-17 16:00:00,10.14,10.17,10.1,10.1,12600.0,7.9771,8.0007,7.9457,7.9457,12600.0
2008-12-17 16:05:00,10.1,10.1,10.1,10.1,0.0,7.9457,7.9457,7.9457,7.9457,0.0
2008-12-17 16:10:00,10.1,10.1,10.1,10.1,0.0,7.9457,7.9457,7.9457,7.9457,0.0
2008-12-18 09:30:00,10.22,10.23,10.12,10.12,47000.0,8.0401,8.0479,7.9614,7.9614,47000.0
2008-12-18 09:35:00,10.19,10.22,10.18,10.2,24200.0,8.0165,8.0401,8.0086,8.0243,24200.0
2008-12-18 09:40:00,10.2,10.2,10.15,10.18,45000.0,8.0243,8.0243,7.985,8.0086,45000.0
2008-12-18 09:45:00,10.19,10.22,10.14,10.18,222600.0,8.0165,8.0401,7.9771,8.0086,222600.0
2008-12-18 09:50:00,10.18,10.18,10.12,10.12,101800.0,8.0086,8.0086,7.9614,7.9614,101800.0
2008-12-18 09:55:00,10.12,10.16,10.11,10.15,67000.0,7.9614,7.9929,7.9535,7.985,67000.0
2008-12-18 10:00:00,10.15,10.25,10.15,10.22,314800.0,7.985,8.0637,7.985,8.0401,314800.0
2008-12-18 10:05:00,10.22,10.22,10.16,10.18,217400.0,8.0401,8.0401,7.9929,8.0086,217400.0
2008-12-18 10:10:00,10.19,10.2,10.17,10.18,95200.0,8.0165,8.0243,8.0007,8.0086,95200.0
2008-12-18 10:15:00,10.18,10.19,10.1,10.11,315000.0,8.0086,8.0165,7.9457,7.9535,315000.0
2008-12-18 10:20:00,10.11,10.15,10.1,10.13,75400.0,7.9535,7.985,7.9457,7.9693,75400.0
2008-12-18 10:25:00,10.12,10.15,10.12,10.14,175400.0,7.9614,7.985,7.9614,7.9771,175400.0
2008-12-18 10:30:00,10.13,10.18,10.13,10.16,198000.0,7.9693,8.0086,7.9693,7.9929,198000.0
2008-12-18 10:35:00,10.16,10.21,10.16,10.21,206200.0,7.9929,8.0322,7.9929,8.0322,206200.0
2008-12-18 10:40:00,10.2,10.22,10.2,10.22,86400.0,8.0243,8.0401,8.0243,8.0401,86400.0
2008-12-18 10:45:00,10.21,10.24,10.2,10.23,158200.0,8.0322,8.0558,8.0243,8.0479,158200.0
2008-12-18 10:50:00,10.23,10.27,10.22,10.27,206400.0,8.0479,8.0794,8.0401,8.0794,206400.0
2008-12-18 10:55:00,10.27,10.28,10.24,10.24,116200.0,8.0794,8.0873,8.0558,8.0558,116200.0
2008-12-18 11:00:00,10.25,10.28,10.24,10.27,72000.0,8.0637,8.0873,8.0558,8.0794,72000.0
2008-12-18 11:05:00,10.28,10.29,10.27,10.27,66800.0,8.0873,8.0951,8.0794,8.0794,66800.0
2008-12-18 11:10:00,10.26,10.26,10.19,10.19,404400.0,8.0715,8.0715,8.0165,8.0165,404400.0
2008-12-18 11:15:00,10.19,10.21,10.19,10.19,123200.0,8.0165,8.0322,8.0165,8.0165,123200.0
2008-12-18 11:20:00,10.19,10.2,10.18,10.18,86800.0,8.0165,8.0243,8.0086,8.0086,86800.0
2008-12-18 11:25:00,10.18,10.2,10.18,10.2,47000.0,8.0086,8.0243,8.0086,8.0243,47000.0
2008-12-18 11:30:00,10.2,10.22,10.2,10.22,63600.0,8.0243,8.0401,8.0243,8.0401,63600.0
2008-12-18 11:35:00,10.22,10.24,10.19,10.24,544400.0,8.0401,8.0558,8.0165,8.0558,544400.0
2008-12-18 11:40:00,10.24,10.25,10.24,10.24,22400.0,8.0558,8.0637,8.0558,8.0558,22400.0
2008-12-18 11:45:00,10.24,10.26,10.24,10.25,105200.0,8.0558,8.0715,8.0558,8.0637,105200.0
2008-12-18 11:50:00,10.26,10.26,10.24,10.25,44000.0,8.0715,8.0715,8.0558,8.0637,44000.0
2008-12-18 11:55:00,10.25,10.27,10.24,10.26,33400.0,8.0637,8.0794,8.0558,8.0715,33400.0
2008-12-18 12:00:00,10.26,10.28,10.22,10.22,97200.0,8.0715,8.0873,8.0401,8.0401,97200.0
2008-12-18 12:05:00,10.22,10.23,10.21,10.23,34000.0,8.0401,8.0479,8.0322,8.0479,34000.0
2008-12-18 12:10:00,10.22,10.26,10.22,10.25,55200.0,8.0401,8.0715,8.0401,8.0637,55200.0
2008-12-18 12:15:00,10.25,10.27,10.25,10.27,81000.0,8.0637,8.0794,8.0637,8.0794,81000.0
2008-12-18 12:20:00,10.27,10.27,10.23,10.24,257800.0,8.0794,8.0794,8.0479,8.0558,257800.0
2008-12-18 12:25:00,10.24,10.24,10.21,10.21,60800.0,8.0558,8.0558,8.0322,8.0322,60800.0
2008-12-18 12:30:00,10.21,10.22,10.21,10.22,81800.0,8.0322,8.0401,8.0322,8.0401,81800.0
2008-12-18 12:35:00,10.22,10.22,10.19,10.19,34400.0,8.0401,8.0401,8.0165,8.0165,34400.0
2008-12-18 12:40:00,10.18,10.21,10.16,10.21,189400.0,8.0086,8.0322,7.9929,8.0322,189400.0
2008-12-18 12:45:00,10.21,10.23,10.2,10.23,33800.0,8.0322,8.0479,8.0243,8.0479,33800.0
2008-12-18 12:50:00,10.23,10.24,10.2,10.21,55600.0,8.0479,8.0558,8.0243,8.0322,55600.0
2008-12-18 12:55:00,10.2,10.21,10.19,10.2,42800.0,8.0243,8.0322,8.0165,8.0243,42800.0
2008-12-18 13:00:00,10.21,10.21,10.19,10.19,29600.0,8.0322,8.0322,8.0165,8.0165,29600.0
2008-12-18 13:05:00,10.2,10.21,10.19,10.21,30400.0,8.0243,8.0322,8.0165,8.0322,30400.0
2008-12-18 13:10:00,10.21,10.22,10.2,10.22,17200.0,8.0322,8.0401,8.0243,8.0401,17200.0
2008-12-18 13:15:00,10.22,10.24,10.21,10.24,203000.0,8.0401,8.0558,8.0322,8.0558,203000.0
2008-12-18 13:20:00,10.24,10.24,10.19,10.19,48600.0,8.0558,8.0558,8.0165,8.0165,48600.0
2008-12-18 13:25:00,10.19,10.19,10.17,10.18,45400.0,8.0165,8.0165,8.0007,8.0086,45400.0
2008-12-18 13:30:00,10.18,10.2,10.17,10.19,42000.0,8.0086,8.0243,8.0007,8.0165,42000.0
2008-12-18 13:35:00,10.19,10.2,10.17,10.19,41000.0,8.0165,8.0243,8.0007,8.0165,41000.0
2008-12-18 13:40:00,10.19,10.19,10.17,10.18,75200.0,8.0165,8.0165,8.0007,8.0086,75200.0
2008-12-18 13:45:00,10.17,10.18,10.13,10.14,123400.0,8.0007,8.0086,7.9693,7.9771,123400.0
2008-12-18 13:50:00,10.14,10.17,10.13,10.15,108200.0,7.9771,8.0007,7.9693,7.985,108200.0
2008-12-18 13:55:00,10.15,10.16,10.12,10.12,224000.0,7.985,7.9929,7.9614,7.9614,224000.0
2008-12-18 14:00:00,10.12,10.13,10.1,10.12,191200.0,7.9614,7.9693,7.9457,7.9614,191200.0
2008-12-18 14:05:00,10.12,10.13,10.12,10.13,44800.0,7.9614,7.9693,7.9614,7.9693,44800.0
2008-12-18 14:10:00,10.13,10.14,10.13,10.13,74600.0,7.9693,7.9771,7.9693,7.9693,74600.0
2008-12-18 14:15:00,10.13,10.13,10.1,10.1,57400.0,7.9693,7.9693,7.9457,7.9457,57400.0
2008-12-18 14:20:00,10.1,10.11,10.02,10.04,79400.0,7.9457,7.9535,7.8827,7.8985,79400.0
2008-12-18 14:25:00,10.03,10.1,10.03,10.09,215600.0,7.8906,7.9457,7.8906,7.9378,215600.0
2008-12-18 14:30:00,10.09,10.09,10.06,10.08,135000.0,7.9378,7.9378,7.9142,7.9299,135000.0
2008-12-18 14:35:00,10.08,10.1,10.07,10.1,81200.0,7.9299,7.9457,7.9221,7.9457,81200.0
2008-12-18 14:40:00,10.1,10.12,10.09,10.11,151400.0,7.9457,7.9614,7.9378,7.9535,151400.0
2008-12-18 14:45:00,10.1,10.14,10.08,10.13,158600.0,7.9457,7.9771,7.9299,7.9693,158600.0
2008-12-18 14:50:00,10.13,10.17,10.12,10.17,89600.0,7.9693,8.0007,7.9614,8.0007,89600.0
2008-12-18 14:55:00,10.17,10.18,10.13,10.13,47200.0,8.0007,8.0086,7.9693,7.9693,47200.0
2008-12-18 15:00:00,10.13,10.13,10.06,10.11,96400.0,7.9693,7.9693,7.9142,7.9535,96400.0
2008-12-18 15:05:00,10.09,10.1,10.05,10.07,186600.0,7.9378,7.9457,7.9063,7.9221,186600.0
2008-12-18 15:10:00,10.08,10.08,9.99,10.02,194000.0,7.9299,7.9299,7.8591,7.8827,194000.0
2008-12-18 15:15:00,10.01,10.04,10.01,10.04,187000.0,7.8749,7.8985,7.8749,7.8985,187000.0
2008-12-18 15:20:00,10.04,10.04,9.9,9.93,352200.0,7.8985,7.8985,7.7883,7.8119,352200.0
2008-12-18 15:25:00,9.94,9.96,9.91,9.94,212400.0,7.8198,7.8355,7.7962,7.8198,212400.0
2008-12-18 15:30:00,9.93,10.02,9.93,9.98,230600.0,7.8119,7.8827,7.8119,7.8513,230600.0
2008-12-18 15:35:00,9.99,10.06,9.98,10.02,150800.0,7.8591,7.9142,7.8513,7.8827,150800.0
2008-12-18 15:40:00,10.02,10.03,9.97,9.98,245400.0,7.8827,7.8906,7.8434,7.8513,245400.0
2008-12-18 15:45:00,9.99,10.06,9.98,10.03,198000.0,7.8591,7.9142,7.8513,7.8906,198000.0
2008-12-18 15:50:00,10.03,10.07,10.02,10.02,194200.0,7.8906,7.9221,7.8827,7.8827,194200.0
2008-12-18 15:55:00,10.02,10.06,10.01,10.06,476800.0,7.8827,7.9142,7.8749,7.9142,476800.0
2008-12-18 16:00:00,10.08,10.08,10.08,10.08,3200.0,7.9299,7.9299,7.9299,7.9299,3200.0
2008-12-18 16:05:00,10.08,10.08,10.08,10.08,0.0,7.9299,7.9299,7.9299,7.9299,0.0
2008-12-18 16:10:00,10.08,10.08,10.08,10.08,0.0,7.9299,7.9299,7.9299,7.9299,0.0
2008-12-19 09:30:00,10.08,10.12,10.0,10.07,296800.0,8.0285,8.0603,7.9648,8.0205,296800.0
2008-12-19 09:35:00,10.07,10.11,9.94,9.94,407000.0,8.0205,8.0524,7.917,7.917,407000.0
2008-12-19 09:40:00,9.94,10.0,9.88,9.9,230200.0,7.917,7.9648,7.8692,7.8851,230200.0
2008-12-19 09:45:00,9.9,9.97,9.89,9.96,252200.0,7.8851,7.9409,7.8772,7.9329,252200.0
2008-12-19 09:50:00,9.96,10.02,9.96,9.97,171000.0,7.9329,7.9807,7.9329,7.9409,171000.0
2008-12-19 09:55:00,9.97,10.01,9.95,9.95,204800.0,7.9409,7.9727,7.9249,7.9249,204800.0
2008-12-19 10:00:00,9.95,10.03,9.94,10.03,326200.0,7.9249,7.9887,7.917,7.9887,326200.0
2008-12-19 10:05:00,10.03,10.04,10.0,10.04,218400.0,7.9887,7.9966,7.9648,7.9966,218400.0
2008-12-19 10:10:00,10.04,10.09,10.01,10.07,76200.0,7.9966,8.0365,7.9727,8.0205,76200.0
2008-12-19 10:15:00,10.07,10.08,10.05,10.06,232000.0,8.0205,8.0285,8.0046,8.0126,232000.0
2008-12-19 10:20:00,10.07,10.1,10.06,10.07,77800.0,8.0205,8.0444,8.0126,8.0205,77800.0
2008-12-19 10:25:00,10.08,10.1,10.04,10.06,122400.0,8.0285,8.0444,7.9966,8.0126,122400.0
2008-12-19 10:30:00,10.08,10.08,10.03,10.03,37000.0,8.0285,8.0285,7.9887,7.9887,37000.0
2008-12-19 10:35:00,10.03,10.05,10.01,10.04,223800.0,7.9887,8.0046,7.9727,7.9966,223800.0
2008-12-19 10:40:00,10.04,10.09,10.03,10.09,40800.0,7.9966,8.0365,7.9887,8.0365,40800.0
2008-12-19 10:45:00,10.09,10.09,10.06,10.06,13000.0,8.0365,8.0365,8.0126,8.0126,13000.0
2008-12-19 10:50:00,10.05,10.08,10.05,10.07,7800.0,8.0046,8.0285,8.0046,8.0205,7800.0
2008-12-19 10:55:00,10.07,10.07,9.99,10.01,131800.0,8.0205,8.0205,7.9568,7.9727,131800.0
2008-12-19 11:00:00,10.01,10.03,9.97,9.99,47200.0,7.9727,7.9887,7.9409,7.9568,47200.0
2008-12-19 11:05:00,9.98,9.99,9.9,9.93,317200.0,7.9488,7.9568,7.8851,7.909,317200.0
2008-12-19 11:10:00,9.93,9.96,9.9,9.93,215800.0,7.909,7.9329,7.8851,7.909,215800.0
2008-12-19 11:15:00,9.93,9.94,9.9,9.91,197800.0,7.909,7.917,7.8851,7.8931,197800.0
2008-12-19 11:20:00,9.92,9.95,9.92,9.94,82600.0,7.9011,7.9249,7.9011,7.917,82600.0
2008-12-19 11:25:00,9.94,9.94,9.89,9.9,38400.0,7.917,7.917,7.8772,7.8851,38400.0
2008-12-19 11:30:00,9.9,9.93,9.89,9.9,20600.0,7.8851,7.909,7.8772,7.8851,20600.0
2008-12-19 11:35:00,9.9,9.92,9.88,9.88,26200.0,7.8851,7.9011,7.8692,7.8692,26200.0
2008-12-19 11:40:00,9.88,9.9,9.86,9.86,9400.0,7.8692,7.8851,7.8533,7.8533,9400.0
2008-12-19 11:45:00,9.86,9.88,9.85,9.88,97000.0,7.8533,7.8692,7.8453,7.8692,97000.0
2008-12-19 11:50:00,9.87,9.88,9.85,9.86,26600.0,7.8612,7.8692,7.8453,7.8533,26600.0
2008-12-19 11:55:00,9.85,9.87,9.74,9.74,662000.0,7.8453,7.8612,7.7577,7.7577,662000.0
2008-12-19 12:00:00,9.74,9.77,9.74,9.76,334400.0,7.7577,7.7816,7.7577,7.7736,334400.0
2008-12-19 12:05:00,9.76,9.76,9.67,9.69,535400.0,7.7736,7.7736,7.7019,7.7179,535400.0
2008-12-19 12:10:00,9.69,9.78,9.69,9.76,234800.0,7.7179,7.7895,7.7179,7.7736,234800.0
2008-12-19 12:15:00,9.76,9.77,9.74,9.75,33800.0,7.7736,7.7816,7.7577,7.7656,33800.0
2008-12-19 12:20:00,9.75,9.77,9.73,9.74,82000.0,7.7656,7.7816,7.7497,7.7577,82000.0
2008-12-19 12:25:00,9.77,9.8,9.74,9.79,22200.0,7.7816,7.8055,7.7577,7.7975,22200.0
2008-12-19 12:30:00,9.79,9.83,9.78,9.81,71400.0,7.7975,7.8294,7.7895,7.8134,71400.0
2008-12-19 12:35:00,9.81,9.81,9.77,9.81,123400.0,7.8134,7.8134,7.7816,7.8134,123400.0
2008-12-19 12:40:00,9.81,9.82,9.79,9.8,18000.0,7.8134,7.8214,7.7975,7.8055,18000.0
2008-12-19 12:45:00,9.8,9.8,9.77,9.8,165600.0,7.8055,7.8055,7.7816,7.8055,165600.0
2008-12-19 12:50:00,9.8,9.8,9.77,9.78,33200.0,7.8055,7.8055,7.7816,7.7895,33200.0
2008-12-19 12:55:00,9.78,9.8,9.77,9.79,15000.0,7.7895,7.8055,7.7816,7.7975,15000.0
2008-12-19 13:00:00,9.79,9.83,9.77,9.82,77000.0,7.7975,7.8294,7.7816,7.8214,77000.0
2008-12-19 13:05:00,9.83,9.84,9.8,9.83,24800.0,7.8294,7.8373,7.8055,7.8294,24800.0
2008-12-19 13:10:00,9.83,9.85,9.81,9.83,25600.0,7.8294,7.8453,7.8134,7.8294,25600.0
2008-12-19 13:15:00,9.84,9.88,9.83,9.88,49400.0,7.8373,7.8692,7.8294,7.8692,49400.0
2008-12-19 13:20:00,9.87,9.88,9.86,9.87,61200.0,7.8612,7.8692,7.8533,7.8612,61200.0
2008-12-19 13:25:00,9.87,9.87,9.86,9.87,51800.0,7.8612,7.8612,7.8533,7.8612,51800.0
2008-12-19 13:30:00,9.87,9.9,9.87,9.89,46600.0,7.8612,7.8851,7.8612,7.8772,46600.0
2008-12-19 13:35:00,9.9,9.9,9.88,9.9,33200.0,7.8851,7.8851,7.8692,7.8851,33200.0
2008-12-19 13:40:00,9.9,9.93,9.9,9.93,330600.0,7.8851,7.909,7.8851,7.909,330600.0
2008-12-19 13:45:00,9.92,9.92,9.88,9.88,347000.0,7.9011,7.9011,7.8692,7.8692,347000.0
2008-12-19 13:50:00,9.89,9.89,9.85,9.88,58800.0,7.8772,7.8772,7.8453,7.8692,58800.0
2008-12-19 13:55:00,9.88,9.9,9.88,9.88,30800.0,7.8692,7.8851,7.8692,7.8692,30800.0
2008-12-19 14:00:00,9.88,9.93,9.88,9.91,68800.0,7.8692,7.909,7.8692,7.8931,68800.0
2008-12-19 14:05:00,9.91,9.92,9.88,9.88,126800.0,7.8931,7.9011,7.8692,7.8692,126800.0
2008-12-19 14:10:00,9.89,9.9,9.88,9.88,91800.0,7.8772,7.8851,7.8692,7.8692,91800.0
2008-12-19 14:15:00,9.88,9.91,9.88,9.89,23800.0,7.8692,7.8931,7.8692,7.8772,23800.0
2008-12-19 14:20:00,9.9,9.9,9.84,9.85,122000.0,7.8851,7.8851,7.8373,7.8453,122000.0
2008-12-19 14:25:00,9.85,9.88,9.85,9.88,56200.0,7.8453,7.8692,7.8453,7.8692,56200.0
2008-12-19 14:30:00,9.88,9.92,9.87,9.9,30200.0,7.8692,7.9011,7.8612,7.8851,30200.0
2008-12-19 14:35:00,9.89,9.91,9.88,9.89,35600.0,7.8772,7.8931,7.8692,7.8772,35600.0
2008-12-19 14:40:00,9.88,9.93,9.88,9.92,28400.0,7.8692,7.909,7.8692,7.9011,28400.0
2008-12-19 14:45:00,9.91,9.94,9.91,9.93,82000.0,7.8931,7.917,7.8931,7.909,82000.0
2008-12-19 14:50:00,9.93,9.95,9.91,9.91,208000.0,7.909,7.9249,7.8931,7.8931,208000.0
2008-12-19 14:55:00,9.91,9.92,9.87,9.9,22200.0,7.8931,7.9011,7.8612,7.8851,22200.0
2008-12-19 15:00:00,9.9,9.94,9.87,9.94,159000.0,7.8851,7.917,7.8612,7.917,159000.0
2008-12-19 15:05:00,9.93,9.94,9.92,9.92,36800.0,7.909,7.917,7.9011,7.9011,36800.0
2008-12-19 15:10:00,9.93,9.94,9.87,9.88,176400.0,7.909,7.917,7.8612,7.8692,176400.0
2008-12-19 15:15:00,9.87,9.9,9.81,9.89,403800.0,7.8612,7.8851,7.8134,7.8772,403800.0
2008-12-19 15:20:00,9.89,9.92,9.86,9.9,72000.0,7.8772,7.9011,7.8533,7.8851,72000.0
2008-12-19 15:25:00,9.9,9.95,9.87,9.94,17600.0,7.8851,7.9249,7.8612,7.917,17600.0
2008-12-19 15:30:00,9.94,9.94,9.87,9.87,120200.0,7.917,7.917,7.8612,7.8612,120200.0
2008-12-19 15:35:00,9.87,9.9,9.85,9.87,156400.0,7.8612,7.8851,7.8453,7.8612,156400.0
2008-12-19 15:40:00,9.87,9.95,9.83,9.94,645000.0,7.8612,7.9249,7.8294,7.917,645000.0
2008-12-19 15:45:00,9.93,9.94,9.81,9.94,709400.0,7.909,7.917,7.8134,7.917,709400.0
2008-12-19 15:50:00,9.94,10.05,9.94,10.04,702400.0,7.917,8.0046,7.917,7.9966,702400.0
2008-12-19 15:55:00,10.04,10.13,9.95,10.05,1254800.0,7.9966,8.0683,7.9249,8.0046,1254800.0
2008-12-19 16:00:00,10.05,10.08,10.01,10.01,2384000.0,8.0046,8.0285,7.9727,7.9727,2384000.0
2008-12-19 16:05:00,10.02,10.02,9.99,9.99,15000.0,7.9807,7.9807,7.9568,7.9568,15000.0
2008-12-19 16:10:00,9.99,9.99,9.99,9.99,0.0,7.9568,7.9568,7.9568,7.9568,0.0
2008-12-22 09:30:00,10.05,10.11,9.99,10.0,68600.0,8.0046,8.0524,7.9568,7.9648,68600.0
2008-12-22 09:35:00,10.02,10.03,9.94,9.94,21800.0,7.9807,7.9887,7.917,7.917,21800.0
2008-12-22 09:40:00,9.94,9.94,9.86,9.88,46800.0,7.917,7.917,7.8533,7.8692,46800.0
2008-12-22 09:45:00,9.88,9.91,9.86,9.9,91800.0,7.8692,7.8931,7.8533,7.8851,91800.0
2008-12-22 09:50:00,9.89,9.89,9.86,9.87,44400.0,7.8772,7.8772,7.8533,7.8612,44400.0
2008-12-22 09:55:00,9.87,9.88,9.84,9.85,30400.0,7.8612,7.8692,7.8373,7.8453,30400.0
2008-12-22 10:00:00,9.85,9.85,9.81,9.81,52000.0,7.8453,7.8453,7.8134,7.8134,52000.0
2008-12-22 10:05:00,9.81,9.82,9.79,9.81,63800.0,7.8134,7.8214,7.7975,7.8134,63800.0
2008-12-22 10:10:00,9.81,9.82,9.79,9.79,39600.0,7.8134,7.8214,7.7975,7.7975,39600.0
2008-12-22 10:15:00,9.79,9.79,9.77,9.79,103400.0,7.7975,7.7975,7.7816,7.7975,103400.0
2008-12-22 10:20:00,9.8,9.81,9.76,9.76,103600.0,7.8055,7.8134,7.7736,7.7736,103600.0
2008-12-22 10:25:00,9.76,9.76,9.74,9.74,37200.0,7.7736,7.7736,7.7577,7.7577,37200.0
2008-12-22 10:30:00,9.74,9.75,9.72,9.74,41000.0,7.7577,7.7656,7.7418,7.7577,41000.0
2008-12-22 10:35:00,9.74,9.76,9.74,9.76,46400.0,7.7577,7.7736,7.7577,7.7736,46400.0
2008-12-22 10:40:00,9.75,9.76,9.7,9.72,41400.0,7.7656,7.7736,7.7258,7.7418,41400.0
2008-12-22 10:45:00,9.74,9.74,9.74,9.74,24600.0,7.7577,7.7577,7.7577,7.7577,24600.0
2008-12-22 10:50:00,9.73,9.74,9.72,9.74,10600.0,7.7497,7.7577,7.7418,7.7577,10600.0
2008-12-22 10:55:00,9.74,9.74,9.73,9.74,9400.0,7.7577,7.7577,7.7497,7.7577,9400.0
2008-12-22 11:00:00,9.74,9.74,9.7,9.71,26800.0,7.7577,7.7577,7.7258,7.7338,26800.0
2008-12-22 11:05:00,9.72,9.72,9.72,9.72,7200.0,7.7418,7.7418,7.7418,7.7418,7200.0
2008-12-22 11:10:00,9.72,9.72,9.7,9.7,4200.0,7.7418,7.7418,7.7258,7.7258,4200.0
2008-12-22 11:15:00,9.7,9.72,9.69,9.7,25600.0,7.7258,7.7418,7.7179,7.7258,25600.0
2008-12-22 11:20:00,9.7,9.7,9.68,9.68,33000.0,7.7258,7.7258,7.7099,7.7099,33000.0
2008-12-22 11:25:00,9.68,9.71,9.68,9.7,13800.0,7.7099,7.7338,7.7099,7.7258,13800.0
2008-12-22 11:30:00,9.7,9.7,9.67,9.68,70000.0,7.7258,7.7258,7.7019,7.7099,70000.0
2008-12-22 11:35:00,9.68,9.69,9.67,9.69,35000.0,7.7099,7.7179,7.7019,7.7179,35000.0
2008-12-22 11:40:00,9.69,9.69,9.67,9.67,3400.0,7.7179,7.7179,7.7019,7.7019,3400.0
2008-12-22 11:45:00,9.68,9.7,9.67,9.69,131000.0,7.7099,7.7258,7.7019,7.7179,131000.0
2008-12-22 11:50:00,9.69,9.7,9.69,9.69,8400.0,7.7179,7.7258,7.7179,7.7179,8400.0
2008-12-22 11:55:00,9.7,9.71,9.69,9.7,56600.0,7.7258,7.7338,7.7179,7.7258,56600.0
2008-12-22 12:00:00,9.7,9.7,9.68,9.69,9000.0,7.7258,7.7258,7.7099,7.7179,9000.0
2008-12-22 12:05:00,9.69,9.7,9.66,9.66,78000.0,7.7179,7.7258,7.694,7.694,78000.0
2008-12-22 12:10:00,9.67,9.68,9.66,9.68,20600.0,7.7019,7.7099,7.694,7.7099,20600.0
2008-12-22 12:15:00,9.68,9.71,9.67,9.71,61600.0,7.7099,7.7338,7.7019,7.7338,61600.0
2008-12-22 12:20:00,9.71,9.71,9.68,9.68,155000.0,7.7338,7.7338,7.7099,7.7099,155000.0
2008-12-22 12:25:00,9.68,9.69,9.67,9.69,16200.0,7.7099,7.7179,7.7019,7.7179,16200.0
2008-12-22 12:30:00,9.68,9.69,9.68,9.69,24000.0,7.7099,7.7179,7.7099,7.7179,24000.0
2008-12-22 12:35:00,9.69,9.69,9.68,9.68,18400.0,7.7179,7.7179,7.7099,7.7099,18400.0
2008-12-22 12:40:00,9.68,9.72,9.68,9.72,65000.0,7.7099,7.7418,7.7099,7.7418,65000.0
2008-12-22 12:45:00,9.71,9.71,9.69,9.69,68000.0,7.7338,7.7338,7.7179,7.7179,68000.0
2008-12-22 12:50:00,9.7,9.71,9.69,9.71,22400.0,7.7258,7.7338,7.7179,7.7338,22400.0
2008-12-22 12:55:00,9.71,9.71,9.68,9.68,32600.0,7.7338,7.7338,7.7099,7.7099,32600.0
2008-12-22 13:00:00,9.7,9.7,9.69,9.7,7600.0,7.7258,7.7258,7.7179,7.7258,7600.0
2008-12-22 13:05:00,9.7,9.7,9.68,9.68,56800.0,7.7258,7.7258,7.7099,7.7099,56800.0
2008-12-22 13:10:00,9.68,9.69,9.67,9.69,30600.0,7.7099,7.7179,7.7019,7.7179,30600.0
2008-12-22 13:15:00,9.69,9.72,9.69,9.71,55000.0,7.7179,7.7418,7.7179,7.7338,55000.0
2008-12-22 13:20:00,9.71,9.72,9.71,9.72,56800.0,7.7338,7.7418,7.7338,7.7418,56800.0
2008-12-22 13:25:00,9.72,9.72,9.71,9.71,66800.0,7.7418,7.7418,7.7338,7.7338,66800.0
2008-12-22 13:30:00,9.72,9.72,9.7,9.71,40400.0,7.7418,7.7418,7.7258,7.7338,40400.0
2008-12-22 13:35:00,9.71,9.72,9.7,9.7,39600.0,7.7338,7.7418,7.7258,7.7258,39600.0
2008-12-22 13:40:00,9.7,9.71,9.69,9.69,38400.0,7.7258,7.7338,7.7179,7.7179,38400.0
2008-12-22 13:45:00,9.7,9.7,9.65,9.66,85000.0,7.7258,7.7258,7.686,7.694,85000.0
2008-12-22 13:50:00,9.66,9.69,9.66,9.68,91800.0,7.694,7.7179,7.694,7.7099,91800.0
2008-12-22 13:55:00,9.68,9.69,9.67,9.67,94400.0,7.7099,7.7179,7.7019,7.7019,94400.0
2008-12-22 14:00:00,9.67,9.68,9.67,9.67,29400.0,7.7019,7.7099,7.7019,7.7019,29400.0
2008-12-22 14:05:00,9.67,9.69,9.67,9.68,135400.0,7.7019,7.7179,7.7019,7.7099,135400.0
2008-12-22 14:10:00,9.68,9.68,9.65,9.67,42600.0,7.7099,7.7099,7.686,7.7019,42600.0
2008-12-22 14:15:00,9.67,9.67,9.63,9.65,42400.0,7.7019,7.7019,7.6701,7.686,42400.0
2008-12-22 14:20:00,9.65,9.65,9.62,9.63,76200.0,7.686,7.686,7.6621,7.6701,76200.0
2008-12-22 14:25:00,9.63,9.63,9.6,9.61,135600.0,7.6701,7.6701,7.6462,7.6541,135600.0
2008-12-22 14:30:00,9.62,9.62,9.58,9.61,209800.0,7.6621,7.6621,7.6302,7.6541,209800.0
2008-12-22 14:35:00,9.61,9.62,9.61,9.61,51200.0,7.6541,7.6621,7.6541,7.6541,51200.0
2008-12-22 14:40:00,9.61,9.63,9.61,9.63,81200.0,7.6541,7.6701,7.6541,7.6701,81200.0
2008-12-22 14:45:00,9.63,9.67,9.62,9.66,151800.0,7.6701,7.7019,7.6621,7.694,151800.0
2008-12-22 14:50:00,9.66,9.66,9.64,9.64,52000.0,7.694,7.694,7.678,7.678,52000.0
2008-12-22 14:55:00,9.63,9.63,9.58,9.59,69000.0,7.6701,7.6701,7.6302,7.6382,69000.0
2008-12-22 15:00:00,9.59,9.61,9.56,9.6,119600.0,7.6382,7.6541,7.6143,7.6462,119600.0
2008-12-22 15:05:00,9.59,9.62,9.58,9.59,100800.0,7.6382,7.6621,7.6302,7.6382,100800.0
2008-12-22 15:10:00,9.59,9.6,9.57,9.6,123200.0,7.6382,7.6462,7.6223,7.6462,123200.0
2008-12-22 15:15:00,9.59,9.62,9.59,9.6,75800.0,7.6382,7.6621,7.6382,7.6462,75800.0
2008-12-22 15:20:00,9.59,9.6,9.59,9.6,79200.0,7.6382,7.6462,7.6382,7.6462,79200.0
2008-12-22 15:25:00,9.6,9.6,9.55,9.58,85600.0,7.6462,7.6462,7.6064,7.6302,85600.0
2008-12-22 15:30:00,9.58,9.6,9.58,9.6,74600.0,7.6302,7.6462,7.6302,7.6462,74600.0
2008-12-22 15:35:00,9.59,9.65,9.59,9.64,368400.0,7.6382,7.686,7.6382,7.678,368400.0
2008-12-22 15:40:00,9.64,9.67,9.62,9.64,247200.0,7.678,7.7019,7.6621,7.678,247200.0
2008-12-22 15:45:00,9.63,9.66,9.63,9.65,197400.0,7.6701,7.694,7.6701,7.686,197400.0
2008-12-22 15:50:00,9.65,9.7,9.65,9.68,158400.0,7.686,7.7258,7.686,7.7099,158400.0
2008-12-22 15:55:00,9.68,9.74,9.65,9.73,1135800.0,7.7099,7.7577,7.686,7.7497,1135800.0
2008-12-22 16:00:00,9.67,9.74,9.67,9.74,42800.0,7.7019,7.7577,7.7019,7.7577,42800.0
2008-12-22 16:05:00,9.78,9.78,9.78,9.78,400.0,7.7895,7.7895,7.7895,7.7895,400.0
2008-12-22 16:10:00,9.78,9.78,9.78,9.78,0.0,7.7895,7.7895,7.7895,7.7895,0.0
2008-12-23 09:30:00,9.81,9.83,9.76,9.79,231200.0,7.8134,7.8294,7.7736,7.7975,231200.0
2008-12-23 09:35:00,9.79,9.79,9.72,9.73,32200.0,7.7975,7.7975,7.7418,7.7497,32200.0
2008-12-23 09:40:00,9.72,9.74,9.71,9.73,67600.0,7.7418,7.7577,7.7338,7.7497,67600.0
2008-12-23 09:45:00,9.74,9.74,9.7,9.7,29600.0,7.7577,7.7577,7.7258,7.7258,29600.0
2008-12-23 09:50:00,9.72,9.74,9.72,9.74,132400.0,7.7418,7.7577,7.7418,7.7577,132400.0
2008-12-23 09:55:00,9.74,9.79,9.74,9.78,147800.0,7.7577,7.7975,7.7577,7.7895,147800.0
2008-12-23 10:00:00,9.78,9.8,9.71,9.71,281600.0,7.7895,7.8055,7.7338,7.7338,281600.0
2008-12-23 10:05:00,9.7,9.72,9.67,9.68,62200.0,7.7258,7.7418,7.7019,7.7099,62200.0
2008-12-23 10:10:00,9.69,9.74,9.69,9.72,24200.0,7.7179,7.7577,7.7179,7.7418,24200.0
2008-12-23 10:15:00,9.72,9.72,9.69,9.69,38200.0,7.7418,7.7418,7.7179,7.7179,38200.0
2008-12-23 10:20:00,9.67,9.68,9.65,9.67,36200.0,7.7019,7.7099,7.686,7.7019,36200.0
2008-12-23 10:25:00,9.68,9.72,9.67,9.72,72200.0,7.7099,7.7418,7.7019,7.7418,72200.0
2008-12-23 10:30:00,9.71,9.75,9.71,9.75,349800.0,7.7338,7.7656,7.7338,7.7656,349800.0
2008-12-23 10:35:00,9.75,9.76,9.74,9.74,13800.0,7.7656,7.7736,7.7577,7.7577,13800.0
2008-12-23 10:40:00,9.74,9.74,9.7,9.71,11600.0,7.7577,7.7577,7.7258,7.7338,11600.0
2008-12-23 10:45:00,9.71,9.74,9.71,9.74,12400.0,7.7338,7.7577,7.7338,7.7577,12400.0
2008-12-23 10:50:00,9.74,9.74,9.72,9.72,23800.0,7.7577,7.7577,7.7418,7.7418,23800.0
2008-12-23 10:55:00,9.72,9.74,9.71,9.71,12400.0,7.7418,7.7577,7.7338,7.7338,12400.0
2008-12-23 11:00:00,9.71,9.72,9.71,9.72,9200.0,7.7338,7.7418,7.7338,7.7418,9200.0
2008-12-23 11:05:00,9.72,9.72,9.67,9.68,120000.0,7.7418,7.7418,7.7019,7.7099,120000.0
2008-12-23 11:10:00,9.68,9.69,9.68,9.69,5000.0,7.7099,7.7179,7.7099,7.7179,5000.0
2008-12-23 11:15:00,9.7,9.7,9.65,9.65,222400.0,7.7258,7.7258,7.686,7.686,222400.0
2008-12-23 11:20:00,9.65,9.68,9.65,9.68,35000.0,7.686,7.7099,7.686,7.7099,35000.0
2008-12-23 11:25:00,9.68,9.68,9.67,9.67,4600.0,7.7099,7.7099,7.7019,7.7019,4600.0
2008-12-23 11:30:00,9.66,9.66,9.65,9.65,79800.0,7.694,7.694,7.686,7.686,79800.0
2008-12-23 11:35:00,9.65,9.66,9.65,9.65,127200.0,7.686,7.694,7.686,7.686,127200.0
2008-12-23 11:40:00,9.65,9.66,9.65,9.66,158400.0,7.686,7.694,7.686,7.694,158400.0
2008-12-23 11:45:00,9.65,9.66,9.65,9.65,77400.0,7.686,7.694,7.686,7.686,77400.0
2008-12-23 11:50:00,9.65,9.65,9.64,9.64,4000.0,7.686,7.686,7.678,7.678,4000.0
2008-12-23 11:55:00,9.64,9.64,9.61,9.61,8000.0,7.678,7.678,7.6541,7.6541,8000.0
2008-12-23 12:00:00,9.61,9.62,9.6,9.6,31000.0,7.6541,7.6621,7.6462,7.6462,31000.0
2008-12-23 12:05:00,9.61,9.62,9.58,9.61,136800.0,7.6541,7.6621,7.6302,7.6541,136800.0
2008-12-23 12:10:00,9.61,9.62,9.6,9.62,9000.0,7.6541,7.6621,7.6462,7.6621,9000.0
2008-12-23 12:15:00,9.63,9.63,9.61,9.62,4800.0,7.6701,7.6701,7.6541,7.6621,4800.0
2008-12-23 12:20:00,9.62,9.63,9.62,9.62,4400.0,7.6621,7.6701,7.6621,7.6621,4400.0
2008-12-23 12:25:00,9.61,9.62,9.61,9.62,3600.0,7.6541,7.6621,7.6541,7.6621,3600.0
2008-12-23 12:30:00,9.62,9.62,9.59,9.59,11600.0,7.6621,7.6621,7.6382,7.6382,11600.0
2008-12-23 12:35:00,9.59,9.65,9.56,9.57,477800.0,7.6382,7.686,7.6143,7.6223,477800.0
2008-12-23 12:40:00,9.57,9.58,9.56,9.56,54600.0,7.6223,7.6302,7.6143,7.6143,54600.0
2008-12-23 12:45:00,9.56,9.6,9.56,9.6,6600.0,7.6143,7.6462,7.6143,7.6462,6600.0
2008-12-23 12:50:00,9.59,9.61,9.59,9.61,11000.0,7.6382,7.6541,7.6382,7.6541,11000.0
2008-12-23 12:55:00,9.62,9.63,9.62,9.63,7200.0,7.6621,7.6701,7.6621,7.6701,7200.0
2008-12-23 13:00:00,9.62,9.62,9.6,9.6,8000.0,7.6621,7.6621,7.6462,7.6462,8000.0
2008-12-23 13:05:00,9.6,9.63,9.6,9.63,3800.0,7.6462,7.6701,7.6462,7.6701,3800.0
2008-12-23 13:10:00,9.63,9.63,9.62,9.63,5800.0,7.6701,7.6701,7.6621,7.6701,5800.0
2008-12-23 13:15:00,9.63,9.63,9.61,9.62,17000.0,7.6701,7.6701,7.6541,7.6621,17000.0
2008-12-23 13:20:00,9.61,9.63,9.6,9.63,19200.0,7.6541,7.6701,7.6462,7.6701,19200.0
2008-12-23 13:25:00,9.62,9.62,9.61,9.61,14200.0,7.6621,7.6621,7.6541,7.6541,14200.0
2008-12-23 13:30:00,9.61,9.61,9.6,9.61,12600.0,7.6541,7.6541,7.6462,7.6541,12600.0
2008-12-23 13:35:00,9.62,9.62,9.6,9.6,13000.0,7.6621,7.6621,7.6462,7.6462,13000.0
2008-12-23 13:40:00,9.6,9.61,9.6,9.61,11000.0,7.6462,7.6541,7.6462,7.6541,11000.0
2008-12-23 13:45:00,9.61,9.61,9.6,9.6,8600.0,7.6541,7.6541,7.6462,7.6462,8600.0
2008-12-23 13:50:00,9.61,9.61,9.6,9.6,45000.0,7.6541,7.6541,7.6462,7.6462,45000.0
2008-12-23 13:55:00,9.61,9.65,9.6,9.65,14600.0,7.6541,7.686,7.6462,7.686,14600.0
2008-12-23 14:00:00,9.64,9.65,9.63,9.64,12000.0,7.678,7.686,7.6701,7.678,12000.0
2008-12-23 14:05:00,9.63,9.63,9.63,9.63,11800.0,7.6701,7.6701,7.6701,7.6701,11800.0
2008-12-23 14:10:00,9.63,9.64,9.63,9.64,29200.0,7.6701,7.678,7.6701,7.678,29200.0
2008-12-23 14:15:00,9.63,9.66,9.63,9.66,14600.0,7.6701,7.694,7.6701,7.694,14600.0
2008-12-23 14:20:00,9.66,9.67,9.65,9.65,13800.0,7.694,7.7019,7.686,7.686,13800.0
2008-12-23 14:25:00,9.65,9.66,9.63,9.63,15000.0,7.686,7.694,7.6701,7.6701,15000.0
2008-12-23 14:30:00,9.63,9.65,9.56,9.59,30800.0,7.6701,7.686,7.6143,7.6382,30800.0
2008-12-23 14:35:00,9.6,9.62,9.58,9.59,18400.0,7.6462,7.6621,7.6302,7.6382,18400.0
2008-12-23 14:40:00,9.59,9.59,9.56,9.56,54400.0,7.6382,7.6382,7.6143,7.6143,54400.0
2008-12-23 14:45:00,9.56,9.56,9.55,9.56,75000.0,7.6143,7.6143,7.6064,7.6143,75000.0
2008-12-23 14:50:00,9.56,9.59,9.56,9.58,19200.0,7.6143,7.6382,7.6143,7.6302,19200.0
2008-12-23 14:55:00,9.58,9.59,9.56,9.59,21400.0,7.6302,7.6382,7.6143,7.6382,21400.0
2008-12-23 15:00:00,9.58,9.59,9.56,9.57,17800.0,7.6302,7.6382,7.6143,7.6223,17800.0
2008-12-23 15:05:00,9.57,9.58,9.54,9.56,44000.0,7.6223,7.6302,7.5984,7.6143,44000.0
2008-12-23 15:10:00,9.56,9.65,9.56,9.63,86200.0,7.6143,7.686,7.6143,7.6701,86200.0
2008-12-23 15:15:00,9.63,9.63,9.59,9.59,35800.0,7.6701,7.6701,7.6382,7.6382,35800.0
2008-12-23 15:20:00,9.59,9.63,9.56,9.59,33400.0,7.6382,7.6701,7.6143,7.6382,33400.0
2008-12-23 15:25:00,9.59,9.63,9.58,9.61,40800.0,7.6382,7.6701,7.6302,7.6541,40800.0
2008-12-23 15:30:00,9.61,9.64,9.6,9.62,60400.0,7.6541,7.678,7.6462,7.6621,60400.0
2008-12-23 15:35:00,9.61,9.61,9.56,9.57,29800.0,7.6541,7.6541,7.6143,7.6223,29800.0
2008-12-23 15:40:00,9.57,9.6,9.56,9.59,36600.0,7.6223,7.6462,7.6143,7.6382,36600.0
2008-12-23 15:45:00,9.59,9.6,9.59,9.6,35000.0,7.6382,7.6462,7.6382,7.6462,35000.0
2008-12-23 15:50:00,9.6,9.6,9.56,9.56,62200.0,7.6462,7.6462,7.6143,7.6143,62200.0
2008-12-23 15:55:00,9.56,9.59,9.56,9.58,232200.0,7.6143,7.6382,7.6143,7.6302,232200.0
2008-12-23 16:00:00,9.6,9.6,9.6,9.6,2800.0,7.6462,7.6462,7.6462,7.6462,2800.0
2008-12-23 16:05:00,9.6,9.6,9.6,9.6,0.0,7.6462,7.6462,7.6462,7.6462,0.0
2008-12-23 16:10:00,9.6,9.6,9.6,9.6,0.0,7.6462,7.6462,7.6462,7.6462,0.0
2008-12-24 09:25:00,9.56,9.57,9.56,9.57,10000.0,7.6143,7.6223,7.6143,7.6223,10000.0
2008-12-24 09:30:00,9.58,9.58,9.51,9.53,293800.0,7.6302,7.6302,7.5745,7.5904,293800.0
2008-12-24 09:35:00,9.53,9.54,9.47,9.49,115000.0,7.5904,7.5984,7.5426,7.5586,115000.0
2008-12-24 09:40:00,9.49,9.53,9.47,9.53,43600.0,7.5586,7.5904,7.5426,7.5904,43600.0
2008-12-24 09:45:00,9.53,9.54,9.53,9.53,3400.0,7.5904,7.5984,7.5904,7.5904,3400.0
2008-12-24 09:50:00,9.51,9.52,9.51,9.51,16600.0,7.5745,7.5825,7.5745,7.5745,16600.0
2008-12-24 09:55:00,9.5,9.5,9.5,9.5,2400.0,7.5665,7.5665,7.5665,7.5665,2400.0
2008-12-24 10:00:00,9.49,9.49,9.49,9.49,4400.0,7.5586,7.5586,7.5586,7.5586,4400.0
2008-12-24 10:05:00,9.5,9.52,9.5,9.51,5000.0,7.5665,7.5825,7.5665,7.5745,5000.0
2008-12-24 10:10:00,9.52,9.56,9.52,9.56,7400.0,7.5825,7.6143,7.5825,7.6143,7400.0
2008-12-24 10:15:00,9.56,9.57,9.56,9.57,4200.0,7.6143,7.6223,7.6143,7.6223,4200.0
2008-12-24 10:20:00,9.58,9.6,9.58,9.59,13200.0,7.6302,7.6462,7.6302,7.6382,13200.0
2008-12-24 10:25:00,9.6,9.6,9.56,9.58,10200.0,7.6462,7.6462,7.6143,7.6302,10200.0
2008-12-24 10:30:00,9.58,9.6,9.57,9.6,45800.0,7.6302,7.6462,7.6223,7.6462,45800.0
2008-12-24 10:35:00,9.59,9.59,9.56,9.57,9000.0,7.6382,7.6382,7.6143,7.6223,9000.0
2008-12-24 10:40:00,9.56,9.57,9.56,9.56,4800.0,7.6143,7.6223,7.6143,7.6143,4800.0
2008-12-24 10:45:00,9.56,9.58,9.56,9.58,11800.0,7.6143,7.6302,7.6143,7.6302,11800.0
2008-12-24 10:50:00,9.58,9.59,9.58,9.58,3800.0,7.6302,7.6382,7.6302,7.6302,3800.0
2008-12-24 10:55:00,9.58,9.58,9.57,9.57,4800.0,7.6302,7.6302,7.6223,7.6223,4800.0
2008-12-24 11:00:00,9.57,9.58,9.56,9.56,1800.0,7.6223,7.6302,7.6143,7.6143,1800.0
2008-12-24 11:05:00,9.56,9.56,9.56,9.56,3800.0,7.6143,7.6143,7.6143,7.6143,3800.0
2008-12-24 11:10:00,9.56,9.58,9.56,9.58,1600.0,7.6143,7.6302,7.6143,7.6302,1600.0
2008-12-24 11:15:00,9.57,9.58,9.56,9.56,8400.0,7.6223,7.6302,7.6143,7.6143,8400.0
2008-12-24 11:20:00,9.56,9.58,9.56,9.57,6600.0,7.6143,7.6302,7.6143,7.6223,6600.0
2008-12-24 11:25:00,9.56,9.56,9.55,9.55,2800.0,7.6143,7.6143,7.6064,7.6064,2800.0
2008-12-24 11:30:00,9.55,9.55,9.55,9.55,2000.0,7.6064,7.6064,7.6064,7.6064,2000.0
2008-12-24 11:35:00,9.55,9.57,9.55,9.57,7200.0,7.6064,7.6223,7.6064,7.6223,7200.0
2008-12-24 11:40:00,9.57,9.58,9.56,9.58,7200.0,7.6223,7.6302,7.6143,7.6302,7200.0
2008-12-24 11:45:00,9.57,9.59,9.57,9.58,5400.0,7.6223,7.6382,7.6223,7.6302,5400.0
2008-12-24 11:50:00,9.58,9.61,9.58,9.61,234000.0,7.6302,7.6541,7.6302,7.6541,234000.0
2008-12-24 11:55:00,9.61,9.69,9.61,9.66,133200.0,7.6541,7.7179,7.6541,7.694,133200.0
2008-12-24 12:00:00,9.66,9.66,9.64,9.65,10200.0,7.694,7.694,7.678,7.686,10200.0
2008-12-24 12:05:00,9.65,9.68,9.65,9.67,40800.0,7.686,7.7099,7.686,7.7019,40800.0
2008-12-24 12:10:00,9.66,9.67,9.65,9.65,12400.0,7.694,7.7019,7.686,7.686,12400.0
2008-12-24 12:15:00,9.65,9.67,9.65,9.67,7600.0,7.686,7.7019,7.686,7.7019,7600.0
2008-12-24 12:20:00,9.67,9.68,9.67,9.68,5400.0,7.7019,7.7099,7.7019,7.7099,5400.0
2008-12-24 12:25:00,9.68,9.69,9.66,9.66,15800.0,7.7099,7.7179,7.694,7.694,15800.0
2008-12-24 12:30:00,9.66,9.68,9.65,9.68,100400.0,7.694,7.7099,7.686,7.7099,100400.0
2008-12-24 12:35:00,9.67,9.68,9.65,9.67,87200.0,7.7019,7.7099,7.686,7.7019,87200.0
2008-12-24 12:40:00,9.67,9.69,9.66,9.68,61800.0,7.7019,7.7179,7.694,7.7099,61800.0
2008-12-24 12:45:00,9.68,9.68,9.63,9.68,129400.0,7.7099,7.7099,7.6701,7.7099,129400.0
2008-12-24 12:50:00,9.68,9.69,9.67,9.67,32400.0,7.7099,7.7179,7.7019,7.7019,32400.0
2008-12-24 12:55:00,9.68,9.68,9.61,9.63,425800.0,7.7099,7.7099,7.6541,7.6701,425800.0
2008-12-24 13:00:00,9.63,9.64,9.61,9.63,10200.0,7.6701,7.678,7.6541,7.6701,10200.0
2008-12-24 13:05:00,9.63,9.63,9.63,9.63,8000.0,7.6701,7.6701,7.6701,7.6701,8000.0
2008-12-24 13:10:00,9.63,9.63,9.63,9.63,0.0,7.6701,7.6701,7.6701,7.6701,0.0
2008-12-26 09:30:00,9.71,9.74,9.67,9.67,22800.0,7.7338,7.7577,7.7019,7.7019,22800.0
2008-12-26 09:35:00,9.71,9.76,9.71,9.75,5200.0,7.7338,7.7736,7.7338,7.7656,5200.0
2008-12-26 09:40:00,9.75,9.78,9.75,9.77,74600.0,7.7656,7.7895,7.7656,7.7816,74600.0
2008-12-26 09:45:00,9.77,9.77,9.72,9.74,20000.0,7.7816,7.7816,7.7418,7.7577,20000.0
2008-12-26 09:50:00,9.74,9.74,9.74,9.74,0.0,7.7577,7.7577,7.7577,7.7577,0.0
2008-12-26 09:55:00,9.69,9.71,9.69,9.69,46600.0,7.7179,7.7338,7.7179,7.7179,46600.0
2008-12-26 10:00:00,9.69,9.71,9.69,9.71,88600.0,7.7179,7.7338,7.7179,7.7338,88600.0
2008-12-26 10:05:00,9.71,9.72,9.7,9.72,182200.0,7.7338,7.7418,7.7258,7.7418,182200.0
2008-12-26 10:10:00,9.72,9.74,9.71,9.72,148600.0,7.7418,7.7577,7.7338,7.7418,148600.0
2008-12-26 10:15:00,9.72,9.74,9.72,9.74,257200.0,7.7418,7.7577,7.7418,7.7577,257200.0
2008-12-26 10:20:00,9.74,9.74,9.72,9.74,120000.0,7.7577,7.7577,7.7418,7.7577,120000.0
2008-12-26 10:25:00,9.74,9.74,9.73,9.73,175600.0,7.7577,7.7577,7.7497,7.7497,175600.0
2008-12-26 10:30:00,9.72,9.73,9.72,9.73,44200.0,7.7418,7.7497,7.7418,7.7497,44200.0
2008-12-26 10:35:00,9.73,9.73,9.72,9.73,70600.0,7.7497,7.7497,7.7418,7.7497,70600.0
2008-12-26 10:40:00,9.73,9.73,9.72,9.72,46200.0,7.7497,7.7497,7.7418,7.7418,46200.0
2008-12-26 10:45:00,9.72,9.72,9.71,9.71,40600.0,7.7418,7.7418,7.7338,7.7338,40600.0
2008-12-26 10:50:00,9.72,9.72,9.7,9.71,38400.0,7.7418,7.7418,7.7258,7.7338,38400.0
2008-12-26 10:55:00,9.71,9.71,9.7,9.71,43000.0,7.7338,7.7338,7.7258,7.7338,43000.0
2008-12-26 11:00:00,9.71,9.72,9.71,9.72,35800.0,7.7338,7.7418,7.7338,7.7418,35800.0
2008-12-26 11:05:00,9.72,9.72,9.72,9.72,73400.0,7.7418,7.7418,7.7418,7.7418,73400.0
2008-12-26 11:10:00,9.72,9.72,9.71,9.71,27200.0,7.7418,7.7418,7.7338,7.7338,27200.0
2008-12-26 11:15:00,9.71,9.71,9.7,9.7,34000.0,7.7338,7.7338,7.7258,7.7258,34000.0
2008-12-26 11:20:00,9.7,9.71,9.7,9.7,27600.0,7.7258,7.7338,7.7258,7.7258,27600.0
2008-12-26 11:25:00,9.69,9.7,9.67,9.67,86600.0,7.7179,7.7258,7.7019,7.7019,86600.0
2008-12-26 11:30:00,9.67,9.69,9.67,9.68,249200.0,7.7019,7.7179,7.7019,7.7099,249200.0
2008-12-26 11:35:00,9.68,9.69,9.68,9.69,21200.0,7.7099,7.7179,7.7099,7.7179,21200.0
2008-12-26 11:40:00,9.69,9.69,9.68,9.69,22200.0,7.7179,7.7179,7.7099,7.7179,22200.0
2008-12-26 11:45:00,9.69,9.69,9.68,9.69,21600.0,7.7179,7.7179,7.7099,7.7179,21600.0
2008-12-26 11:50:00,9.69,9.69,9.68,9.69,30000.0,7.7179,7.7179,7.7099,7.7179,30000.0
2008-12-26 11:55:00,9.69,9.69,9.69,9.69,53800.0,7.7179,7.7179,7.7179,7.7179,53800.0
2008-12-26 12:00:00,9.69,9.69,9.69,9.69,77200.0,7.7179,7.7179,7.7179,7.7179,77200.0
2008-12-26 12:05:00,9.69,9.7,9.69,9.7,44000.0,7.7179,7.7258,7.7179,7.7258,44000.0
2008-12-26 12:10:00,9.7,9.7,9.7,9.7,188800.0,7.7258,7.7258,7.7258,7.7258,188800.0
2008-12-26 12:15:00,9.7,9.7,9.7,9.7,103600.0,7.7258,7.7258,7.7258,7.7258,103600.0
2008-12-26 12:20:00,9.7,9.71,9.7,9.7,204400.0,7.7258,7.7338,7.7258,7.7258,204400.0
2008-12-26 12:25:00,9.7,9.7,9.68,9.68,201000.0,7.7258,7.7258,7.7099,7.7099,201000.0
2008-12-26 12:30:00,9.68,9.68,9.68,9.68,4600.0,7.7099,7.7099,7.7099,7.7099,4600.0
2008-12-26 12:35:00,9.68,9.69,9.68,9.69,15200.0,7.7099,7.7179,7.7099,7.7179,15200.0
2008-12-26 12:40:00,9.68,9.68,9.68,9.68,3200.0,7.7099,7.7099,7.7099,7.7099,3200.0
2008-12-26 12:45:00,9.68,9.68,9.67,9.68,10200.0,7.7099,7.7099,7.7019,7.7099,10200.0
2008-12-26 12:50:00,9.66,9.66,9.65,9.65,26200.0,7.694,7.694,7.686,7.686,26200.0
2008-12-26 12:55:00,9.65,9.65,9.64,9.65,31000.0,7.686,7.686,7.678,7.686,31000.0
2008-12-26 13:00:00,9.65,9.65,9.64,9.65,10800.0,7.686,7.686,7.678,7.686,10800.0
2008-12-26 13:05:00,9.65,9.65,9.64,9.65,7000.0,7.686,7.686,7.678,7.686,7000.0
2008-12-26 13:10:00,9.65,9.65,9.65,9.65,6400.0,7.686,7.686,7.686,7.686,6400.0
2008-12-26 13:15:00,9.65,9.65,9.65,9.65,9800.0,7.686,7.686,7.686,7.686,9800.0
2008-12-26 13:20:00,9.65,9.65,9.64,9.65,11600.0,7.686,7.686,7.678,7.686,11600.0
2008-12-26 13:25:00,9.65,9.65,9.64,9.64,5400.0,7.686,7.686,7.678,7.678,5400.0
2008-12-26 13:30:00,9.65,9.67,9.65,9.67,11400.0,7.686,7.7019,7.686,7.7019,11400.0
2008-12-26 13:35:00,9.66,9.66,9.65,9.65,13200.0,7.694,7.694,7.686,7.686,13200.0
2008-12-26 13:40:00,9.65,9.65,9.65,9.65,6200.0,7.686,7.686,7.686,7.686,6200.0
2008-12-26 13:45:00,9.65,9.65,9.65,9.65,5000.0,7.686,7.686,7.686,7.686,5000.0
2008-12-26 13:50:00,9.65,9.65,9.65,9.65,4400.0,7.686,7.686,7.686,7.686,4400.0
2008-12-26 13:55:00,9.65,9.65,9.65,9.65,8000.0,7.686,7.686,7.686,7.686,8000.0
2008-12-26 14:00:00,9.65,9.66,9.65,9.65,10400.0,7.686,7.694,7.686,7.686,10400.0
2008-12-26 14:05:00,9.65,9.66,9.65,9.66,2800.0,7.686,7.694,7.686,7.694,2800.0
2008-12-26 14:10:00,9.65,9.66,9.65,9.66,4200.0,7.686,7.694,7.686,7.694,4200.0
2008-12-26 14:15:00,9.66,9.67,9.66,9.67,10200.0,7.694,7.7019,7.694,7.7019,10200.0
2008-12-26 14:20:00,9.67,9.67,9.67,9.67,4800.0,7.7019,7.7019,7.7019,7.7019,4800.0
2008-12-26 14:25:00,9.67,9.67,9.67,9.67,200.0,7.7019,7.7019,7.7019,7.7019,200.0
2008-12-26 14:30:00,9.67,9.68,9.67,9.68,1200.0,7.7019,7.7099,7.7019,7.7099,1200.0
2008-12-26 14:35:00,9.68,9.69,9.68,9.69,13600.0,7.7099,7.7179,7.7099,7.7179,13600.0
2008-12-26 14:40:00,9.7,9.7,9.7,9.7,6600.0,7.7258,7.7258,7.7258,7.7258,6600.0
2008-12-26 14:45:00,9.71,9.71,9.69,9.69,4000.0,7.7338,7.7338,7.7179,7.7179,4000.0
2008-12-26 14:50:00,9.7,9.7,9.69,9.69,2200.0,7.7258,7.7258,7.7179,7.7179,2200.0
2008-12-26 14:55:00,9.69,9.7,9.69,9.7,24800.0,7.7179,7.7258,7.7179,7.7258,24800.0
2008-12-26 15:00:00,9.7,9.7,9.69,9.69,5000.0,7.7258,7.7258,7.7179,7.7179,5000.0
2008-12-26 15:05:00,9.69,9.7,9.69,9.7,6000.0,7.7179,7.7258,7.7179,7.7258,6000.0
2008-12-26 15:10:00,9.7,9.71,9.7,9.71,74400.0,7.7258,7.7338,7.7258,7.7338,74400.0
2008-12-26 15:15:00,9.71,9.72,9.71,9.71,6200.0,7.7338,7.7418,7.7338,7.7338,6200.0
2008-12-26 15:20:00,9.72,9.72,9.72,9.72,200.0,7.7418,7.7418,7.7418,7.7418,200.0
2008-12-26 15:25:00,9.72,9.74,9.72,9.74,34800.0,7.7418,7.7577,7.7418,7.7577,34800.0
2008-12-26 15:30:00,9.74,9.74,9.72,9.72,80200.0,7.7577,7.7577,7.7418,7.7418,80200.0
2008-12-26 15:35:00,9.72,9.73,9.72,9.72,4600.0,7.7418,7.7497,7.7418,7.7418,4600.0
2008-12-26 15:40:00,9.72,9.72,9.7,9.71,302000.0,7.7418,7.7418,7.7258,7.7338,302000.0
2008-12-26 15:45:00,9.71,9.71,9.7,9.7,102600.0,7.7338,7.7338,7.7258,7.7258,102600.0
2008-12-26 15:50:00,9.71,9.71,9.7,9.7,138600.0,7.7338,7.7338,7.7258,7.7258,138600.0
2008-12-26 15:55:00,9.7,9.7,9.68,9.69,168800.0,7.7258,7.7258,7.7099,7.7179,168800.0
2008-12-26 16:00:00,9.69,9.69,9.69,9.69,8000.0,7.7179,7.7179,7.7179,7.7179,8000.0
2008-12-26 16:05:00,9.69,9.69,9.69,9.69,0.0,7.7179,7.7179,7.7179,7.7179,0.0
2008-12-26 16:10:00,9.69,9.69,9.69,9.69,0.0,7.7179,7.7179,7.7179,7.7179,0.0
2008-12-29 09:30:00,9.7,9.74,9.69,9.69,93600.0,7.7258,7.7577,7.7179,7.7179,93600.0
2008-12-29 09:35:00,9.69,9.69,9.66,9.67,443400.0,7.7179,7.7179,7.694,7.7019,443400.0
2008-12-29 09:40:00,9.67,9.67,9.65,9.67,24400.0,7.7019,7.7019,7.686,7.7019,24400.0
2008-12-29 09:45:00,9.67,9.68,9.66,9.68,44400.0,7.7019,7.7099,7.694,7.7099,44400.0
2008-12-29 09:50:00,9.68,9.69,9.66,9.66,51000.0,7.7099,7.7179,7.694,7.694,51000.0
2008-12-29 09:55:00,9.65,9.65,9.61,9.61,160200.0,7.686,7.686,7.6541,7.6541,160200.0
2008-12-29 10:00:00,9.61,9.61,9.59,9.59,5600.0,7.6541,7.6541,7.6382,7.6382,5600.0
2008-12-29 10:05:00,9.59,9.59,9.55,9.55,24400.0,7.6382,7.6382,7.6064,7.6064,24400.0
2008-12-29 10:10:00,9.55,9.56,9.55,9.56,25800.0,7.6064,7.6143,7.6064,7.6143,25800.0
2008-12-29 10:15:00,9.56,9.56,9.53,9.53,11200.0,7.6143,7.6143,7.5904,7.5904,11200.0
2008-12-29 10:20:00,9.53,9.53,9.5,9.51,271200.0,7.5904,7.5904,7.5665,7.5745,271200.0
2008-12-29 10:25:00,9.51,9.54,9.5,9.53,200600.0,7.5745,7.5984,7.5665,7.5904,200600.0
2008-12-29 10:30:00,9.53,9.53,9.51,9.51,296000.0,7.5904,7.5904,7.5745,7.5745,296000.0
2008-12-29 10:35:00,9.51,9.52,9.5,9.51,98200.0,7.5745,7.5825,7.5665,7.5745,98200.0
2008-12-29 10:40:00,9.51,9.51,9.49,9.49,17000.0,7.5745,7.5745,7.5586,7.5586,17000.0
2008-12-29 10:45:00,9.49,9.51,9.49,9.5,75000.0,7.5586,7.5745,7.5586,7.5665,75000.0
2008-12-29 10:50:00,9.5,9.51,9.49,9.5,96000.0,7.5665,7.5745,7.5586,7.5665,96000.0
2008-12-29 10:55:00,9.5,9.51,9.5,9.51,85000.0,7.5665,7.5745,7.5665,7.5745,85000.0
2008-12-29 11:00:00,9.5,9.51,9.5,9.51,73400.0,7.5665,7.5745,7.5665,7.5745,73400.0
2008-12-29 11:05:00,9.51,9.53,9.51,9.51,77000.0,7.5745,7.5904,7.5745,7.5745,77000.0
2008-12-29 11:10:00,9.51,9.51,9.5,9.51,55400.0,7.5745,7.5745,7.5665,7.5745,55400.0
2008-12-29 11:15:00,9.5,9.51,9.5,9.5,6800.0,7.5665,7.5745,7.5665,7.5665,6800.0
2008-12-29 11:20:00,9.5,9.5,9.49,9.49,7600.0,7.5665,7.5665,7.5586,7.5586,7600.0
2008-12-29 11:25:00,9.51,9.51,9.49,9.49,26800.0,7.5745,7.5745,7.5586,7.5586,26800.0
2008-12-29 11:30:00,9.49,9.5,9.48,9.49,165200.0,7.5586,7.5665,7.5506,7.5586,165200.0
2008-12-29 11:35:00,9.5,9.51,9.5,9.51,6000.0,7.5665,7.5745,7.5665,7.5745,6000.0
2008-12-29 11:40:00,9.5,9.5,9.49,9.49,5400.0,7.5665,7.5665,7.5586,7.5586,5400.0
2008-12-29 11:45:00,9.49,9.49,9.49,9.49,2200.0,7.5586,7.5586,7.5586,7.5586,2200.0
2008-12-29 11:50:00,9.49,9.49,9.49,9.49,800.0,7.5586,7.5586,7.5586,7.5586,800.0
2008-12-29 11:55:00,9.49,9.49,9.48,9.49,26400.0,7.5586,7.5586,7.5506,7.5586,26400.0
2008-12-29 12:00:00,9.49,9.51,9.49,9.51,23600.0,7.5586,7.5745,7.5586,7.5745,23600.0
2008-12-29 12:05:00,9.51,9.51,9.49,9.5,3200.0,7.5745,7.5745,7.5586,7.5665,3200.0
2008-12-29 12:10:00,9.49,9.49,9.49,9.49,400.0,7.5586,7.5586,7.5586,7.5586,400.0
2008-12-29 12:15:00,9.49,9.5,9.49,9.5,600.0,7.5586,7.5665,7.5586,7.5665,600.0
2008-12-29 12:20:00,9.5,9.5,9.49,9.5,12600.0,7.5665,7.5665,7.5586,7.5665,12600.0
2008-12-29 12:25:00,9.5,9.5,9.49,9.49,12400.0,7.5665,7.5665,7.5586,7.5586,12400.0
2008-12-29 12:30:00,9.49,9.49,9.49,9.49,9000.0,7.5586,7.5586,7.5586,7.5586,9000.0
2008-12-29 12:35:00,9.49,9.49,9.49,9.49,1000.0,7.5586,7.5586,7.5586,7.5586,1000.0
2008-12-29 12:40:00,9.49,9.49,9.47,9.47,11400.0,7.5586,7.5586,7.5426,7.5426,11400.0
2008-12-29 12:45:00,9.47,9.47,9.47,9.47,7200.0,7.5426,7.5426,7.5426,7.5426,7200.0
2008-12-29 12:50:00,9.47,9.47,9.47,9.47,5000.0,7.5426,7.5426,7.5426,7.5426,5000.0
2008-12-29 12:55:00,9.47,9.47,9.45,9.45,45800.0,7.5426,7.5426,7.5267,7.5267,45800.0
2008-12-29 13:00:00,9.43,9.43,9.43,9.43,5000.0,7.5108,7.5108,7.5108,7.5108,5000.0
2008-12-29 13:05:00,9.43,9.44,9.43,9.43,3600.0,7.5108,7.5187,7.5108,7.5108,3600.0
2008-12-29 13:10:00,9.44,9.44,9.43,9.43,21200.0,7.5187,7.5187,7.5108,7.5108,21200.0
2008-12-29 13:15:00,9.43,9.43,9.42,9.43,14200.0,7.5108,7.5108,7.5028,7.5108,14200.0
2008-12-29 13:20:00,9.42,9.43,9.42,9.42,6000.0,7.5028,7.5108,7.5028,7.5028,6000.0
2008-12-29 13:25:00,9.42,9.42,9.4,9.4,21200.0,7.5028,7.5028,7.4869,7.4869,21200.0
2008-12-29 13:30:00,9.4,9.42,9.4,9.42,6000.0,7.4869,7.5028,7.4869,7.5028,6000.0
2008-12-29 13:35:00,9.43,9.44,9.42,9.44,191000.0,7.5108,7.5187,7.5028,7.5187,191000.0
2008-12-29 13:40:00,9.44,9.46,9.44,9.46,3800.0,7.5187,7.5347,7.5187,7.5347,3800.0
2008-12-29 13:45:00,9.46,9.47,9.45,9.47,143600.0,7.5347,7.5426,7.5267,7.5426,143600.0
2008-12-29 13:50:00,9.47,9.47,9.46,9.46,22000.0,7.5426,7.5426,7.5347,7.5347,22000.0
2008-12-29 13:55:00,9.47,9.49,9.47,9.47,6400.0,7.5426,7.5586,7.5426,7.5426,6400.0
2008-12-29 14:00:00,9.47,9.47,9.46,9.46,2600.0,7.5426,7.5426,7.5347,7.5347,2600.0
2008-12-29 14:05:00,9.46,9.46,9.44,9.45,13600.0,7.5347,7.5347,7.5187,7.5267,13600.0
2008-12-29 14:10:00,9.45,9.45,9.43,9.43,43200.0,7.5267,7.5267,7.5108,7.5108,43200.0
2008-12-29 14:15:00,9.43,9.44,9.43,9.44,18200.0,7.5108,7.5187,7.5108,7.5187,18200.0
2008-12-29 14:20:00,9.44,9.45,9.44,9.45,17000.0,7.5187,7.5267,7.5187,7.5267,17000.0
2008-12-29 14:25:00,9.45,9.47,9.44,9.47,28800.0,7.5267,7.5426,7.5187,7.5426,28800.0
2008-12-29 14:30:00,9.47,9.47,9.46,9.46,6000.0,7.5426,7.5426,7.5347,7.5347,6000.0
2008-12-29 14:35:00,9.46,9.46,9.45,9.45,24600.0,7.5347,7.5347,7.5267,7.5267,24600.0
2008-12-29 14:40:00,9.45,9.45,9.45,9.45,17800.0,7.5267,7.5267,7.5267,7.5267,17800.0
2008-12-29 14:45:00,9.45,9.46,9.45,9.46,24600.0,7.5267,7.5347,7.5267,7.5347,24600.0
2008-12-29 14:50:00,9.45,9.46,9.45,9.46,3800.0,7.5267,7.5347,7.5267,7.5347,3800.0
2008-12-29 14:55:00,9.46,9.49,9.45,9.47,60000.0,7.5347,7.5586,7.5267,7.5426,60000.0
2008-12-29 15:00:00,9.48,9.49,9.48,9.49,16800.0,7.5506,7.5586,7.5506,7.5586,16800.0
2008-12-29 15:05:00,9.49,9.54,9.49,9.53,19400.0,7.5586,7.5984,7.5586,7.5904,19400.0
2008-12-29 15:10:00,9.53,9.53,9.51,9.52,9600.0,7.5904,7.5904,7.5745,7.5825,9600.0
2008-12-29 15:15:00,9.52,9.53,9.47,9.47,19000.0,7.5825,7.5904,7.5426,7.5426,19000.0
2008-12-29 15:20:00,9.48,9.51,9.48,9.51,20800.0,7.5506,7.5745,7.5506,7.5745,20800.0
2008-12-29 15:25:00,9.51,9.51,9.49,9.49,11000.0,7.5745,7.5745,7.5586,7.5586,11000.0
2008-12-29 15:30:00,9.49,9.53,9.49,9.5,21200.0,7.5586,7.5904,7.5586,7.5665,21200.0
2008-12-29 15:35:00,9.5,9.5,9.47,9.49,42400.0,7.5665,7.5665,7.5426,7.5586,42400.0
2008-12-29 15:40:00,9.49,9.54,9.49,9.53,39200.0,7.5586,7.5984,7.5586,7.5904,39200.0
2008-12-29 15:45:00,9.53,9.55,9.52,9.54,454200.0,7.5904,7.6064,7.5825,7.5984,454200.0
2008-12-29 15:50:00,9.54,9.54,9.52,9.52,112400.0,7.5984,7.5984,7.5825,7.5825,112400.0
2008-12-29 15:55:00,9.52,9.53,9.49,9.53,131400.0,7.5825,7.5904,7.5586,7.5904,131400.0
2008-12-29 16:00:00,9.55,9.55,9.53,9.53,19400.0,7.6064,7.6064,7.5904,7.5904,19400.0
2008-12-29 16:05:00,9.53,9.53,9.53,9.53,400.0,7.5904,7.5904,7.5904,7.5904,400.0
2008-12-29 16:10:00,9.53,9.53,9.53,9.53,0.0,7.5904,7.5904,7.5904,7.5904,0.0
2008-12-30 09:30:00,9.6,9.6,9.56,9.59,61200.0,7.6462,7.6462,7.6143,7.6382,61200.0
2008-12-30 09:35:00,9.58,9.6,9.58,9.6,28600.0,7.6302,7.6462,7.6302,7.6462,28600.0
2008-12-30 09:40:00,9.6,9.63,9.6,9.62,82000.0,7.6462,7.6701,7.6462,7.6621,82000.0
2008-12-30 09:45:00,9.63,9.65,9.63,9.64,120600.0,7.6701,7.686,7.6701,7.678,120600.0
2008-12-30 09:50:00,9.64,9.64,9.63,9.63,1600.0,7.678,7.678,7.6701,7.6701,1600.0
2008-12-30 09:55:00,9.62,9.63,9.6,9.6,3600.0,7.6621,7.6701,7.6462,7.6462,3600.0
2008-12-30 10:00:00,9.59,9.59,9.56,9.59,31000.0,7.6382,7.6382,7.6143,7.6382,31000.0
2008-12-30 10:05:00,9.59,9.59,9.58,9.59,1800.0,7.6382,7.6382,7.6302,7.6382,1800.0
2008-12-30 10:10:00,9.61,9.61,9.6,9.61,71000.0,7.6541,7.6541,7.6462,7.6541,71000.0
2008-12-30 10:15:00,9.61,9.63,9.61,9.63,84800.0,7.6541,7.6701,7.6541,7.6701,84800.0
2008-12-30 10:20:00,9.63,9.66,9.63,9.65,27000.0,7.6701,7.694,7.6701,7.686,27000.0
2008-12-30 10:25:00,9.65,9.67,9.65,9.67,29600.0,7.686,7.7019,7.686,7.7019,29600.0
2008-12-30 10:30:00,9.67,9.72,9.67,9.71,58000.0,7.7019,7.7418,7.7019,7.7338,58000.0
2008-12-30 10:35:00,9.7,9.7,9.69,9.69,20400.0,7.7258,7.7258,7.7179,7.7179,20400.0
2008-12-30 10:40:00,9.68,9.68,9.68,9.68,21200.0,7.7099,7.7099,7.7099,7.7099,21200.0
2008-12-30 10:45:00,9.68,9.7,9.68,9.7,12600.0,7.7099,7.7258,7.7099,7.7258,12600.0
2008-12-30 10:50:00,9.7,9.7,9.68,9.68,77600.0,7.7258,7.7258,7.7099,7.7099,77600.0
2008-12-30 10:55:00,9.68,9.68,9.67,9.67,28000.0,7.7099,7.7099,7.7019,7.7019,28000.0
2008-12-30 11:00:00,9.67,9.68,9.67,9.68,5600.0,7.7019,7.7099,7.7019,7.7099,5600.0
2008-12-30 11:05:00,9.69,9.7,9.69,9.69,29400.0,7.7179,7.7258,7.7179,7.7179,29400.0
2008-12-30 11:10:00,9.69,9.69,9.67,9.67,30000.0,7.7179,7.7179,7.7019,7.7019,30000.0
2008-12-30 11:15:00,9.67,9.68,9.67,9.68,3000.0,7.7019,7.7099,7.7019,7.7099,3000.0
2008-12-30 11:20:00,9.68,9.71,9.68,9.7,5400.0,7.7099,7.7338,7.7099,7.7258,5400.0
2008-12-30 11:25:00,9.72,9.73,9.72,9.73,129000.0,7.7418,7.7497,7.7418,7.7497,129000.0
2008-12-30 11:30:00,9.74,9.75,9.74,9.75,5400.0,7.7577,7.7656,7.7577,7.7656,5400.0
2008-12-30 11:35:00,9.74,9.76,9.74,9.76,55800.0,7.7577,7.7736,7.7577,7.7736,55800.0
2008-12-30 11:40:00,9.75,9.8,9.75,9.8,80800.0,7.7656,7.8055,7.7656,7.8055,80800.0
2008-12-30 11:45:00,9.8,9.81,9.8,9.8,42200.0,7.8055,7.8134,7.8055,7.8055,42200.0
2008-12-30 11:50:00,9.8,9.81,9.8,9.8,55800.0,7.8055,7.8134,7.8055,7.8055,55800.0
2008-12-30 11:55:00,9.8,9.81,9.8,9.8,23200.0,7.8055,7.8134,7.8055,7.8055,23200.0
2008-12-30 12:00:00,9.8,9.81,9.8,9.8,32400.0,7.8055,7.8134,7.8055,7.8055,32400.0
2008-12-30 12:05:00,9.8,9.8,9.79,9.79,28400.0,7.8055,7.8055,7.7975,7.7975,28400.0
2008-12-30 12:10:00,9.78,9.78,9.74,9.76,71000.0,7.7895,7.7895,7.7577,7.7736,71000.0
2008-12-30 12:15:00,9.74,9.76,9.74,9.76,10800.0,7.7577,7.7736,7.7577,7.7736,10800.0
2008-12-30 12:20:00,9.76,9.76,9.75,9.75,45000.0,7.7736,7.7736,7.7656,7.7656,45000.0
2008-12-30 12:25:00,9.74,9.76,9.74,9.76,4200.0,7.7577,7.7736,7.7577,7.7736,4200.0
2008-12-30 12:30:00,9.74,9.74,9.73,9.73,3800.0,7.7577,7.7577,7.7497,7.7497,3800.0
2008-12-30 12:35:00,9.72,9.72,9.71,9.72,9200.0,7.7418,7.7418,7.7338,7.7418,9200.0
2008-12-30 12:40:00,9.71,9.74,9.7,9.73,23600.0,7.7338,7.7577,7.7258,7.7497,23600.0
2008-12-30 12:45:00,9.73,9.75,9.72,9.72,11600.0,7.7497,7.7656,7.7418,7.7418,11600.0
2008-12-30 12:50:00,9.72,9.75,9.72,9.75,10600.0,7.7418,7.7656,7.7418,7.7656,10600.0
2008-12-30 12:55:00,9.74,9.75,9.73,9.75,37400.0,7.7577,7.7656,7.7497,7.7656,37400.0
2008-12-30 13:00:00,9.74,9.77,9.74,9.77,218600.0,7.7577,7.7816,7.7577,7.7816,218600.0
2008-12-30 13:05:00,9.77,9.77,9.75,9.76,7400.0,7.7816,7.7816,7.7656,7.7736,7400.0
2008-12-30 13:10:00,9.76,9.76,9.72,9.72,2200.0,7.7736,7.7736,7.7418,7.7418,2200.0
2008-12-30 13:15:00,9.72,9.72,9.71,9.72,12400.0,7.7418,7.7418,7.7338,7.7418,12400.0
2008-12-30 13:20:00,9.71,9.71,9.7,9.71,7400.0,7.7338,7.7338,7.7258,7.7338,7400.0
2008-12-30 13:25:00,9.71,9.73,9.7,9.73,11800.0,7.7338,7.7497,7.7258,7.7497,11800.0
2008-12-30 13:30:00,9.72,9.72,9.71,9.71,2400.0,7.7418,7.7418,7.7338,7.7338,2400.0
2008-12-30 13:35:00,9.71,9.71,9.68,9.68,37000.0,7.7338,7.7338,7.7099,7.7099,37000.0
2008-12-30 13:40:00,9.68,9.68,9.68,9.68,5400.0,7.7099,7.7099,7.7099,7.7099,5400.0
2008-12-30 13:45:00,9.68,9.71,9.68,9.71,6200.0,7.7099,7.7338,7.7099,7.7338,6200.0
2008-12-30 13:50:00,9.71,9.71,9.7,9.71,8400.0,7.7338,7.7338,7.7258,7.7338,8400.0
2008-12-30 13:55:00,9.7,9.7,9.69,9.69,8400.0,7.7258,7.7258,7.7179,7.7179,8400.0
2008-12-30 14:00:00,9.68,9.68,9.65,9.67,32800.0,7.7099,7.7099,7.686,7.7019,32800.0
2008-12-30 14:05:00,9.68,9.71,9.68,9.71,18800.0,7.7099,7.7338,7.7099,7.7338,18800.0
2008-12-30 14:10:00,9.71,9.71,9.69,9.7,12000.0,7.7338,7.7338,7.7179,7.7258,12000.0
2008-12-30 14:15:00,9.71,9.72,9.71,9.72,5600.0,7.7338,7.7418,7.7338,7.7418,5600.0
2008-12-30 14:20:00,9.72,9.74,9.72,9.74,26400.0,7.7418,7.7577,7.7418,7.7577,26400.0
2008-12-30 14:25:00,9.74,9.77,9.74,9.77,11400.0,7.7577,7.7816,7.7577,7.7816,11400.0
2008-12-30 14:30:00,9.77,9.77,9.76,9.76,6600.0,7.7816,7.7816,7.7736,7.7736,6600.0
2008-12-30 14:35:00,9.77,9.78,9.77,9.77,68400.0,7.7816,7.7895,7.7816,7.7816,68400.0
2008-12-30 14:40:00,9.77,9.77,9.75,9.77,8400.0,7.7816,7.7816,7.7656,7.7816,8400.0
2008-12-30 14:45:00,9.77,9.77,9.76,9.76,7800.0,7.7816,7.7816,7.7736,7.7736,7800.0
2008-12-30 14:50:00,9.76,9.76,9.75,9.76,36600.0,7.7736,7.7736,7.7656,7.7736,36600.0
2008-12-30 14:55:00,9.77,9.77,9.74,9.75,1000.0,7.7816,7.7816,7.7577,7.7656,1000.0
2008-12-30 15:00:00,9.75,9.76,9.75,9.76,7400.0,7.7656,7.7736,7.7656,7.7736,7400.0
2008-12-30 15:05:00,9.76,9.76,9.74,9.74,4800.0,7.7736,7.7736,7.7577,7.7577,4800.0
2008-12-30 15:10:00,9.74,9.74,9.72,9.72,42800.0,7.7577,7.7577,7.7418,7.7418,42800.0
2008-12-30 15:15:00,9.72,9.75,9.72,9.74,471200.0,7.7418,7.7656,7.7418,7.7577,471200.0
2008-12-30 15:20:00,9.74,9.76,9.74,9.74,352200.0,7.7577,7.7736,7.7577,7.7577,352200.0
2008-12-30 15:25:00,9.74,9.78,9.74,9.77,112400.0,7.7577,7.7895,7.7577,7.7816,112400.0
2008-12-30 15:30:00,9.78,9.78,9.77,9.77,60200.0,7.7895,7.7895,7.7816,7.7816,60200.0
2008-12-30 15:35:00,9.77,9.78,9.76,9.78,79400.0,7.7816,7.7895,7.7736,7.7895,79400.0
2008-12-30 15:40:00,9.78,9.83,9.78,9.83,213600.0,7.7895,7.8294,7.7895,7.8294,213600.0
2008-12-30 15:45:00,9.82,9.83,9.79,9.8,137600.0,7.8214,7.8294,7.7975,7.8055,137600.0
2008-12-30 15:50:00,9.8,9.85,9.8,9.85,218800.0,7.8055,7.8453,7.8055,7.8453,218800.0
2008-12-30 15:55:00,9.85,9.87,9.85,9.86,192000.0,7.8453,7.8612,7.8453,7.8533,192000.0
2008-12-30 16:00:00,9.83,9.83,9.83,9.83,2013000.0,7.8294,7.8294,7.8294,7.8294,2013000.0
2008-12-30 16:05:00,9.86,9.86,9.85,9.85,10000.0,7.8533,7.8533,7.8453,7.8453,10000.0
2008-12-30 16:10:00,9.85,9.85,9.85,9.85,0.0,7.8453,7.8453,7.8453,7.8453,0.0
2008-12-31 09:30:00,9.85,9.88,9.84,9.88,23000.0,7.8453,7.8692,7.8373,7.8692,23000.0
2008-12-31 09:35:00,9.88,9.93,9.88,9.9,3200.0,7.8692,7.909,7.8692,7.8851,3200.0
2008-12-31 09:40:00,9.9,9.97,9.9,9.97,96800.0,7.8851,7.9409,7.8851,7.9409,96800.0
2008-12-31 09:45:00,9.97,9.99,9.95,9.99,123800.0,7.9409,7.9568,7.9249,7.9568,123800.0
2008-12-31 09:50:00,9.99,9.99,9.96,9.97,7800.0,7.9568,7.9568,7.9329,7.9409,7800.0
2008-12-31 09:55:00,9.97,9.99,9.97,9.99,9800.0,7.9409,7.9568,7.9409,7.9568,9800.0
2008-12-31 10:00:00,9.99,10.04,9.99,10.04,38200.0,7.9568,7.9966,7.9568,7.9966,38200.0
2008-12-31 10:05:00,10.03,10.03,10.02,10.03,3800.0,7.9887,7.9887,7.9807,7.9887,3800.0
2008-12-31 10:10:00,10.03,10.04,10.02,10.02,2800.0,7.9887,7.9966,7.9807,7.9807,2800.0
2008-12-31 10:15:00,10.03,10.06,10.02,10.06,402600.0,7.9887,8.0126,7.9807,8.0126,402600.0
2008-12-31 10:20:00,10.05,10.06,10.05,10.05,139400.0,8.0046,8.0126,8.0046,8.0046,139400.0
2008-12-31 10:25:00,10.05,10.09,10.05,10.08,141600.0,8.0046,8.0365,8.0046,8.0285,141600.0
2008-12-31 10:30:00,10.08,10.08,10.06,10.06,20600.0,8.0285,8.0285,8.0126,8.0126,20600.0
2008-12-31 10:35:00,10.06,10.07,10.05,10.06,168000.0,8.0126,8.0205,8.0046,8.0126,168000.0
2008-12-31 10:40:00,10.06,10.06,10.06,10.06,5000.0,8.0126,8.0126,8.0126,8.0126,5000.0
2008-12-31 10:45:00,10.06,10.1,10.05,10.08,138800.0,8.0126,8.0444,8.0046,8.0285,138800.0
2008-12-31 10:50:00,10.09,10.11,10.08,10.11,145600.0,8.0365,8.0524,8.0285,8.0524,145600.0
2008-12-31 10:55:00,10.1,10.13,10.1,10.12,362800.0,8.0444,8.0683,8.0444,8.0603,362800.0
2008-12-31 11:00:00,10.12,10.12,10.1,10.1,43400.0,8.0603,8.0603,8.0444,8.0444,43400.0
2008-12-31 11:05:00,10.11,10.11,10.1,10.1,16200.0,8.0524,8.0524,8.0444,8.0444,16200.0
2008-12-31 11:10:00,10.1,10.11,10.1,10.11,9200.0,8.0444,8.0524,8.0444,8.0524,9200.0
2008-12-31 11:15:00,10.11,10.15,10.1,10.14,325600.0,8.0524,8.0842,8.0444,8.0763,325600.0
2008-12-31 11:20:00,10.14,10.16,10.13,10.15,20200.0,8.0763,8.0922,8.0683,8.0842,20200.0
2008-12-31 11:25:00,10.16,10.17,10.15,10.17,26600.0,8.0922,8.1002,8.0842,8.1002,26600.0
2008-12-31 11:30:00,10.17,10.22,10.17,10.22,491600.0,8.1002,8.14,8.1002,8.14,491600.0
2008-12-31 11:35:00,10.22,10.24,10.21,10.22,697400.0,8.14,8.1559,8.132,8.14,697400.0
2008-12-31 11:40:00,10.22,10.22,10.17,10.17,589600.0,8.14,8.14,8.1002,8.1002,589600.0
2008-12-31 11:45:00,10.17,10.18,10.15,10.15,73600.0,8.1002,8.1081,8.0842,8.0842,73600.0
2008-12-31 11:50:00,10.15,10.17,10.15,10.17,20800.0,8.0842,8.1002,8.0842,8.1002,20800.0
2008-12-31 11:55:00,10.17,10.19,10.17,10.19,74400.0,8.1002,8.1161,8.1002,8.1161,74400.0
2008-12-31 12:00:00,10.18,10.21,10.18,10.2,215600.0,8.1081,8.132,8.1081,8.1241,215600.0
2008-12-31 12:05:00,10.2,10.22,10.2,10.22,100000.0,8.1241,8.14,8.1241,8.14,100000.0
2008-12-31 12:10:00,10.21,10.21,10.18,10.18,94000.0,8.132,8.132,8.1081,8.1081,94000.0
2008-12-31 12:15:00,10.18,10.18,10.14,10.14,164200.0,8.1081,8.1081,8.0763,8.0763,164200.0
2008-12-31 12:20:00,10.14,10.14,10.12,10.13,64000.0,8.0763,8.0763,8.0603,8.0683,64000.0
2008-12-31 12:25:00,10.13,10.14,10.13,10.13,12600.0,8.0683,8.0763,8.0683,8.0683,12600.0
2008-12-31 12:30:00,10.14,10.15,10.13,10.15,8200.0,8.0763,8.0842,8.0683,8.0842,8200.0
2008-12-31 12:35:00,10.15,10.15,10.14,10.14,7200.0,8.0842,8.0842,8.0763,8.0763,7200.0
2008-12-31 12:40:00,10.15,10.15,10.15,10.15,15400.0,8.0842,8.0842,8.0842,8.0842,15400.0
2008-12-31 12:45:00,10.15,10.19,10.15,10.19,32600.0,8.0842,8.1161,8.0842,8.1161,32600.0
2008-12-31 12:50:00,10.18,10.2,10.18,10.2,116400.0,8.1081,8.1241,8.1081,8.1241,116400.0
2008-12-31 12:55:00,10.2,10.2,10.19,10.19,9800.0,8.1241,8.1241,8.1161,8.1161,9800.0
2008-12-31 13:00:00,10.19,10.2,10.19,10.2,11800.0,8.1161,8.1241,8.1161,8.1241,11800.0
2008-12-31 13:05:00,10.2,10.2,10.19,10.19,64200.0,8.1241,8.1241,8.1161,8.1161,64200.0
2008-12-31 13:10:00,10.19,10.19,10.17,10.18,348600.0,8.1161,8.1161,8.1002,8.1081,348600.0
2008-12-31 13:15:00,10.18,10.18,10.17,10.18,12400.0,8.1081,8.1081,8.1002,8.1081,12400.0
2008-12-31 13:20:00,10.17,10.18,10.16,10.16,8000.0,8.1002,8.1081,8.0922,8.0922,8000.0
2008-12-31 13:25:00,10.15,10.15,10.13,10.13,108400.0,8.0842,8.0842,8.0683,8.0683,108400.0
2008-12-31 13:30:00,10.13,10.15,10.13,10.14,19600.0,8.0683,8.0842,8.0683,8.0763,19600.0
2008-12-31 13:35:00,10.14,10.16,10.13,10.15,21400.0,8.0763,8.0922,8.0683,8.0842,21400.0
2008-12-31 13:40:00,10.15,10.15,10.15,10.15,16800.0,8.0842,8.0842,8.0842,8.0842,16800.0
2008-12-31 13:45:00,10.15,10.15,10.14,10.14,43000.0,8.0842,8.0842,8.0763,8.0763,43000.0
2008-12-31 13:50:00,10.14,10.14,10.13,10.13,22600.0,8.0763,8.0763,8.0683,8.0683,22600.0
2008-12-31 13:55:00,10.13,10.17,10.13,10.15,38800.0,8.0683,8.1002,8.0683,8.0842,38800.0
2008-12-31 14:00:00,10.16,10.21,10.16,10.19,196600.0,8.0922,8.132,8.0922,8.1161,196600.0
2008-12-31 14:05:00,10.2,10.2,10.17,10.17,46600.0,8.1241,8.1241,8.1002,8.1002,46600.0
2008-12-31 14:10:00,10.17,10.18,10.17,10.17,38200.0,8.1002,8.1081,8.1002,8.1002,38200.0
2008-12-31 14:15:00,10.17,10.17,10.16,10.16,40000.0,8.1002,8.1002,8.0922,8.0922,40000.0
2008-12-31 14:20:00,10.17,10.17,10.15,10.15,36600.0,8.1002,8.1002,8.0842,8.0842,36600.0
2008-12-31 14:25:00,10.15,10.17,10.15,10.17,32600.0,8.0842,8.1002,8.0842,8.1002,32600.0
2008-12-31 14:30:00,10.17,10.19,10.17,10.19,28200.0,8.1002,8.1161,8.1002,8.1161,28200.0
2008-12-31 14:35:00,10.2,10.2,10.13,10.15,165000.0,8.1241,8.1241,8.0683,8.0842,165000.0
2008-12-31 14:40:00,10.17,10.19,10.17,10.19,29400.0,8.1002,8.1161,8.1002,8.1161,29400.0
2008-12-31 14:45:00,10.19,10.19,10.16,10.18,53200.0,8.1161,8.1161,8.0922,8.1081,53200.0
2008-12-31 14:50:00,10.17,10.18,10.16,10.17,36600.0,8.1002,8.1081,8.0922,8.1002,36600.0
2008-12-31 14:55:00,10.17,10.18,10.17,10.18,24200.0,8.1002,8.1081,8.1002,8.1081,24200.0
2008-12-31 15:00:00,10.18,10.22,10.18,10.22,27400.0,8.1081,8.14,8.1081,8.14,27400.0
2008-12-31 15:05:00,10.22,10.22,10.17,10.19,100200.0,8.14,8.14,8.1002,8.1161,100200.0
2008-12-31 15:10:00,10.18,10.19,10.17,10.18,158400.0,8.1081,8.1161,8.1002,8.1081,158400.0
2008-12-31 15:15:00,10.17,10.2,10.17,10.2,63200.0,8.1002,8.1241,8.1002,8.1241,63200.0
2008-12-31 15:20:00,10.21,10.22,10.2,10.22,75800.0,8.132,8.14,8.1241,8.14,75800.0
2008-12-31 15:25:00,10.22,10.23,10.18,10.21,46600.0,8.14,8.148,8.1081,8.132,46600.0
2008-12-31 15:30:00,10.22,10.23,10.2,10.23,167800.0,8.14,8.148,8.1241,8.148,167800.0
2008-12-31 15:35:00,10.23,10.27,10.23,10.24,81400.0,8.148,8.1798,8.148,8.1559,81400.0
2008-12-31 15:40:00,10.24,10.24,10.21,10.22,247800.0,8.1559,8.1559,8.132,8.14,247800.0
2008-12-31 15:45:00,10.22,10.22,10.16,10.2,145000.0,8.14,8.14,8.0922,8.1241,145000.0
2008-12-31 15:50:00,10.2,10.22,10.18,10.22,198800.0,8.1241,8.14,8.1081,8.14,198800.0
2008-12-31 15:55:00,10.22,10.22,10.17,10.17,596400.0,8.14,8.14,8.1002,8.1002,596400.0
2008-12-31 16:00:00,10.14,10.18,10.14,10.18,120600.0,8.0763,8.1081,8.0763,8.1081,120600.0
2008-12-31 16:05:00,10.18,10.18,10.18,10.18,0.0,8.1081,8.1081,8.1081,8.1081,0.0
2008-12-31 16:10:00,10.18,10.18,10.18,10.18,0.0,8.1081,8.1081,8.1081,8.1081,0.0
2009-01-02 09:30:00,10.19,10.24,10.18,10.21,106200.0,8.1161,8.1559,8.1081,8.132,106200.0
2009-01-02 09:35:00,10.21,10.28,10.21,10.25,132800.0,8.132,8.1878,8.132,8.1639,132800.0
2009-01-02 09:40:00,10.25,10.28,10.25,10.28,167000.0,8.1639,8.1878,8.1639,8.1878,167000.0
2009-01-02 09:45:00,10.29,10.29,10.28,10.28,38000.0,8.1957,8.1957,8.1878,8.1878,38000.0
2009-01-02 09:50:00,10.27,10.27,10.17,10.17,193000.0,8.1798,8.1798,8.1002,8.1002,193000.0
2009-01-02 09:55:00,10.15,10.21,10.15,10.2,45200.0,8.0842,8.132,8.0842,8.1241,45200.0
2009-01-02 10:00:00,10.2,10.24,10.18,10.21,182400.0,8.1241,8.1559,8.1081,8.132,182400.0
2009-01-02 10:05:00,10.22,10.22,10.2,10.22,85800.0,8.14,8.14,8.1241,8.14,85800.0
2009-01-02 10:10:00,10.22,10.31,10.22,10.31,162600.0,8.14,8.2117,8.14,8.2117,162600.0
2009-01-02 10:15:00,10.3,10.3,10.29,10.3,72800.0,8.2037,8.2037,8.1957,8.2037,72800.0
2009-01-02 10:20:00,10.3,10.31,10.27,10.27,109200.0,8.2037,8.2117,8.1798,8.1798,109200.0
2009-01-02 10:25:00,10.27,10.31,10.26,10.31,23400.0,8.1798,8.2117,8.1719,8.2117,23400.0
2009-01-02 10:30:00,10.31,10.34,10.31,10.34,35800.0,8.2117,8.2356,8.2117,8.2356,35800.0
2009-01-02 10:35:00,10.34,10.4,10.34,10.4,104200.0,8.2356,8.2834,8.2356,8.2834,104200.0
2009-01-02 10:40:00,10.4,10.4,10.36,10.36,35600.0,8.2834,8.2834,8.2515,8.2515,35600.0
2009-01-02 10:45:00,10.35,10.36,10.34,10.34,97000.0,8.2435,8.2515,8.2356,8.2356,97000.0
2009-01-02 10:50:00,10.34,10.4,10.34,10.4,25200.0,8.2356,8.2834,8.2356,8.2834,25200.0
2009-01-02 10:55:00,10.4,10.42,10.4,10.41,18000.0,8.2834,8.2993,8.2834,8.2913,18000.0
2009-01-02 11:00:00,10.41,10.41,10.39,10.4,30600.0,8.2913,8.2913,8.2754,8.2834,30600.0
2009-01-02 11:05:00,10.39,10.4,10.38,10.4,84800.0,8.2754,8.2834,8.2674,8.2834,84800.0
2009-01-02 11:10:00,10.4,10.4,10.36,10.37,42600.0,8.2834,8.2834,8.2515,8.2595,42600.0
2009-01-02 11:15:00,10.37,10.38,10.36,10.36,31800.0,8.2595,8.2674,8.2515,8.2515,31800.0
2009-01-02 11:20:00,10.36,10.38,10.36,10.38,28000.0,8.2515,8.2674,8.2515,8.2674,28000.0
2009-01-02 11:25:00,10.38,10.4,10.38,10.4,29800.0,8.2674,8.2834,8.2674,8.2834,29800.0
2009-01-02 11:30:00,10.4,10.41,10.4,10.41,30800.0,8.2834,8.2913,8.2834,8.2913,30800.0
2009-01-02 11:35:00,10.41,10.43,10.41,10.43,519600.0,8.2913,8.3073,8.2913,8.3073,519600.0
2009-01-02 11:40:00,10.43,10.43,10.42,10.42,216000.0,8.3073,8.3073,8.2993,8.2993,216000.0
2009-01-02 11:45:00,10.43,10.45,10.41,10.41,600000.0,8.3073,8.3232,8.2913,8.2913,600000.0
2009-01-02 11:50:00,10.41,10.42,10.4,10.4,127800.0,8.2913,8.2993,8.2834,8.2834,127800.0
2009-01-02 11:55:00,10.4,10.43,10.4,10.4,80200.0,8.2834,8.3073,8.2834,8.2834,80200.0
2009-01-02 12:00:00,10.4,10.4,10.38,10.38,133400.0,8.2834,8.2834,8.2674,8.2674,133400.0
2009-01-02 12:05:00,10.4,10.4,10.39,10.4,8000.0,8.2834,8.2834,8.2754,8.2834,8000.0
2009-01-02 12:10:00,10.4,10.42,10.4,10.41,31200.0,8.2834,8.2993,8.2834,8.2913,31200.0
2009-01-02 12:15:00,10.4,10.42,10.4,10.42,16200.0,8.2834,8.2993,8.2834,8.2993,16200.0
2009-01-02 12:20:00,10.42,10.43,10.42,10.43,79000.0,8.2993,8.3073,8.2993,8.3073,79000.0
2009-01-02 12:25:00,10.43,10.43,10.43,10.43,8400.0,8.3073,8.3073,8.3073,8.3073,8400.0
2009-01-02 12:30:00,10.43,10.45,10.43,10.45,113000.0,8.3073,8.3232,8.3073,8.3232,113000.0
2009-01-02 12:35:00,10.45,10.49,10.45,10.49,148800.0,8.3232,8.355,8.3232,8.355,148800.0
2009-01-02 12:40:00,10.49,10.5,10.48,10.49,60200.0,8.355,8.363,8.3471,8.355,60200.0
2009-01-02 12:45:00,10.49,10.5,10.49,10.49,69600.0,8.355,8.363,8.355,8.355,69600.0
2009-01-02 12:50:00,10.49,10.5,10.47,10.47,109400.0,8.355,8.363,8.3391,8.3391,109400.0
2009-01-02 12:55:00,10.48,10.48,10.47,10.47,12000.0,8.3471,8.3471,8.3391,8.3391,12000.0
2009-01-02 13:00:00,10.47,10.49,10.47,10.49,122600.0,8.3391,8.355,8.3391,8.355,122600.0
2009-01-02 13:05:00,10.49,10.51,10.49,10.5,107800.0,8.355,8.371,8.355,8.363,107800.0
2009-01-02 13:10:00,10.5,10.53,10.5,10.51,128600.0,8.363,8.3869,8.363,8.371,128600.0
2009-01-02 13:15:00,10.51,10.53,10.51,10.52,122800.0,8.371,8.3869,8.371,8.3789,122800.0
2009-01-02 13:20:00,10.52,10.55,10.52,10.55,157800.0,8.3789,8.4028,8.3789,8.4028,157800.0
2009-01-02 13:25:00,10.55,10.57,10.54,10.57,83000.0,8.4028,8.4188,8.3949,8.4188,83000.0
2009-01-02 13:30:00,10.57,10.59,10.55,10.58,236400.0,8.4188,8.4347,8.4028,8.4267,236400.0
2009-01-02 13:35:00,10.58,10.59,10.58,10.59,66600.0,8.4267,8.4347,8.4267,8.4347,66600.0
2009-01-02 13:40:00,10.59,10.61,10.59,10.6,28800.0,8.4347,8.4506,8.4347,8.4427,28800.0
2009-01-02 13:45:00,10.6,10.6,10.59,10.6,93800.0,8.4427,8.4427,8.4347,8.4427,93800.0
2009-01-02 13:50:00,10.6,10.61,10.59,10.61,56200.0,8.4427,8.4506,8.4347,8.4506,56200.0
2009-01-02 13:55:00,10.6,10.6,10.58,10.6,49400.0,8.4427,8.4427,8.4267,8.4427,49400.0
2009-01-02 14:00:00,10.6,10.6,10.58,10.59,18200.0,8.4427,8.4427,8.4267,8.4347,18200.0
2009-01-02 14:05:00,10.59,10.6,10.56,10.58,40000.0,8.4347,8.4427,8.4108,8.4267,40000.0
2009-01-02 14:10:00,10.58,10.59,10.56,10.59,76600.0,8.4267,8.4347,8.4108,8.4347,76600.0
2009-01-02 14:15:00,10.59,10.61,10.59,10.59,39800.0,8.4347,8.4506,8.4347,8.4347,39800.0
2009-01-02 14:20:00,10.6,10.63,10.6,10.63,85400.0,8.4427,8.4665,8.4427,8.4665,85400.0
2009-01-02 14:25:00,10.63,10.63,10.61,10.62,39000.0,8.4665,8.4665,8.4506,8.4586,39000.0
2009-01-02 14:30:00,10.62,10.66,10.62,10.62,64200.0,8.4586,8.4904,8.4586,8.4586,64200.0
2009-01-02 14:35:00,10.63,10.64,10.62,10.63,74200.0,8.4665,8.4745,8.4586,8.4665,74200.0
2009-01-02 14:40:00,10.63,10.65,10.63,10.63,43000.0,8.4665,8.4825,8.4665,8.4665,43000.0
2009-01-02 14:45:00,10.62,10.63,10.61,10.62,125000.0,8.4586,8.4665,8.4506,8.4586,125000.0
2009-01-02 14:50:00,10.62,10.65,10.62,10.63,84200.0,8.4586,8.4825,8.4586,8.4665,84200.0
2009-01-02 14:55:00,10.63,10.63,10.63,10.63,19600.0,8.4665,8.4665,8.4665,8.4665,19600.0
2009-01-02 15:00:00,10.63,10.68,10.63,10.65,177800.0,8.4665,8.5064,8.4665,8.4825,177800.0
2009-01-02 15:05:00,10.65,10.65,10.61,10.62,85800.0,8.4825,8.4825,8.4506,8.4586,85800.0
2009-01-02 15:10:00,10.63,10.63,10.62,10.63,34800.0,8.4665,8.4665,8.4586,8.4665,34800.0
2009-01-02 15:15:00,10.63,10.64,10.63,10.63,18600.0,8.4665,8.4745,8.4665,8.4665,18600.0
2009-01-02 15:20:00,10.63,10.63,10.6,10.62,39200.0,8.4665,8.4665,8.4427,8.4586,39200.0
2009-01-02 15:25:00,10.62,10.65,10.62,10.65,89200.0,8.4586,8.4825,8.4586,8.4825,89200.0
2009-01-02 15:30:00,10.65,10.65,10.63,10.63,96200.0,8.4825,8.4825,8.4665,8.4665,96200.0
2009-01-02 15:35:00,10.62,10.64,10.62,10.64,70000.0,8.4586,8.4745,8.4586,8.4745,70000.0
2009-01-02 15:40:00,10.64,10.68,10.63,10.66,232400.0,8.4745,8.5064,8.4665,8.4904,232400.0
2009-01-02 15:45:00,10.66,10.69,10.65,10.67,210800.0,8.4904,8.5143,8.4825,8.4984,210800.0
2009-01-02 15:50:00,10.67,10.7,10.67,10.69,265200.0,8.4984,8.5223,8.4984,8.5143,265200.0
2009-01-02 15:55:00,10.69,10.7,10.65,10.65,341600.0,8.5143,8.5223,8.4825,8.4825,341600.0
2009-01-02 16:00:00,10.61,10.66,10.61,10.66,13000.0,8.4506,8.4904,8.4506,8.4904,13000.0
2009-01-02 16:05:00,10.66,10.66,10.66,10.66,0.0,8.4904,8.4904,8.4904,8.4904,0.0
2009-01-02 16:10:00,10.63,10.63,10.63,10.63,4000.0,8.4665,8.4665,8.4665,8.4665,4000.0
2009-01-05 09:30:00,10.63,10.64,10.61,10.63,103800.0,8.4665,8.4745,8.4506,8.4665,103800.0
2009-01-05 09:35:00,10.63,10.69,10.63,10.63,153600.0,8.4665,8.5143,8.4665,8.4665,153600.0
2009-01-05 09:40:00,10.63,10.66,10.6,10.61,133000.0,8.4665,8.4904,8.4427,8.4506,133000.0
2009-01-05 09:45:00,10.6,10.6,10.54,10.55,95000.0,8.4427,8.4427,8.3949,8.4028,95000.0
2009-01-05 09:50:00,10.55,10.55,10.5,10.52,170200.0,8.4028,8.4028,8.363,8.3789,170200.0
2009-01-05 09:55:00,10.52,10.53,10.49,10.53,122400.0,8.3789,8.3869,8.355,8.3869,122400.0
2009-01-05 10:00:00,10.53,10.59,10.53,10.58,150800.0,8.3869,8.4347,8.3869,8.4267,150800.0
2009-01-05 10:05:00,10.57,10.59,10.52,10.59,167800.0,8.4188,8.4347,8.3789,8.4347,167800.0
2009-01-05 10:10:00,10.59,10.61,10.57,10.59,54600.0,8.4347,8.4506,8.4188,8.4347,54600.0
2009-01-05 10:15:00,10.59,10.61,10.56,10.57,85200.0,8.4347,8.4506,8.4108,8.4188,85200.0
2009-01-05 10:20:00,10.57,10.6,10.56,10.58,39200.0,8.4188,8.4427,8.4108,8.4267,39200.0
2009-01-05 10:25:00,10.58,10.63,10.57,10.63,80600.0,8.4267,8.4665,8.4188,8.4665,80600.0
2009-01-05 10:30:00,10.63,10.63,10.6,10.61,234400.0,8.4665,8.4665,8.4427,8.4506,234400.0
2009-01-05 10:35:00,10.61,10.63,10.6,10.63,32800.0,8.4506,8.4665,8.4427,8.4665,32800.0
2009-01-05 10:40:00,10.64,10.67,10.63,10.65,230400.0,8.4745,8.4984,8.4665,8.4825,230400.0
2009-01-05 10:45:00,10.65,10.65,10.63,10.63,119600.0,8.4825,8.4825,8.4665,8.4665,119600.0
2009-01-05 10:50:00,10.63,10.63,10.62,10.62,98400.0,8.4665,8.4665,8.4586,8.4586,98400.0
2009-01-05 10:55:00,10.62,10.63,10.6,10.6,89600.0,8.4586,8.4665,8.4427,8.4427,89600.0
2009-01-05 11:00:00,10.6,10.61,10.6,10.61,34000.0,8.4427,8.4506,8.4427,8.4506,34000.0
2009-01-05 11:05:00,10.61,10.63,10.6,10.63,27800.0,8.4506,8.4665,8.4427,8.4665,27800.0
2009-01-05 11:10:00,10.63,10.64,10.62,10.63,63000.0,8.4665,8.4745,8.4586,8.4665,63000.0
2009-01-05 11:15:00,10.63,10.64,10.61,10.62,108000.0,8.4665,8.4745,8.4506,8.4586,108000.0
2009-01-05 11:20:00,10.61,10.62,10.58,10.59,94200.0,8.4506,8.4586,8.4267,8.4347,94200.0
2009-01-05 11:25:00,10.59,10.6,10.59,10.6,51200.0,8.4347,8.4427,8.4347,8.4427,51200.0
2009-01-05 11:30:00,10.6,10.62,10.59,10.62,30600.0,8.4427,8.4586,8.4347,8.4586,30600.0
2009-01-05 11:35:00,10.63,10.64,10.62,10.64,54600.0,8.4665,8.4745,8.4586,8.4745,54600.0
2009-01-05 11:40:00,10.63,10.65,10.63,10.65,19000.0,8.4665,8.4825,8.4665,8.4825,19000.0
2009-01-05 11:45:00,10.64,10.65,10.64,10.65,27200.0,8.4745,8.4825,8.4745,8.4825,27200.0
2009-01-05 11:50:00,10.65,10.65,10.63,10.63,33400.0,8.4825,8.4825,8.4665,8.4665,33400.0
2009-01-05 11:55:00,10.63,10.63,10.62,10.62,24200.0,8.4665,8.4665,8.4586,8.4586,24200.0
2009-01-05 12:00:00,10.6,10.62,10.6,10.62,80400.0,8.4427,8.4586,8.4427,8.4586,80400.0
2009-01-05 12:05:00,10.62,10.64,10.61,10.64,126600.0,8.4586,8.4745,8.4506,8.4745,126600.0
2009-01-05 12:10:00,10.65,10.66,10.64,10.66,51400.0,8.4825,8.4904,8.4745,8.4904,51400.0
2009-01-05 12:15:00,10.66,10.71,10.66,10.7,22200.0,8.4904,8.5303,8.4904,8.5223,22200.0
2009-01-05 12:20:00,10.71,10.72,10.69,10.69,145000.0,8.5303,8.5382,8.5143,8.5143,145000.0
2009-01-05 12:25:00,10.7,10.7,10.65,10.66,24400.0,8.5223,8.5223,8.4825,8.4904,24400.0
2009-01-05 12:30:00,10.66,10.68,10.66,10.67,90400.0,8.4904,8.5064,8.4904,8.4984,90400.0
2009-01-05 12:35:00,10.66,10.66,10.65,10.66,22000.0,8.4904,8.4904,8.4825,8.4904,22000.0
2009-01-05 12:40:00,10.65,10.66,10.65,10.65,26800.0,8.4825,8.4904,8.4825,8.4825,26800.0
2009-01-05 12:45:00,10.65,10.7,10.65,10.68,36600.0,8.4825,8.5223,8.4825,8.5064,36600.0
2009-01-05 12:50:00,10.68,10.68,10.65,10.65,43800.0,8.5064,8.5064,8.4825,8.4825,43800.0
2009-01-05 12:55:00,10.65,10.7,10.65,10.7,34800.0,8.4825,8.5223,8.4825,8.5223,34800.0
2009-01-05 13:00:00,10.69,10.72,10.69,10.72,198400.0,8.5143,8.5382,8.5143,8.5382,198400.0
2009-01-05 13:05:00,10.72,10.72,10.69,10.69,43600.0,8.5382,8.5382,8.5143,8.5143,43600.0
2009-01-05 13:10:00,10.69,10.71,10.69,10.71,52800.0,8.5143,8.5303,8.5143,8.5303,52800.0
2009-01-05 13:15:00,10.71,10.71,10.68,10.69,58200.0,8.5303,8.5303,8.5064,8.5143,58200.0
2009-01-05 13:20:00,10.69,10.72,10.69,10.72,92200.0,8.5143,8.5382,8.5143,8.5382,92200.0
2009-01-05 13:25:00,10.72,10.73,10.7,10.7,71200.0,8.5382,8.5462,8.5223,8.5223,71200.0
2009-01-05 13:30:00,10.7,10.71,10.7,10.71,61200.0,8.5223,8.5303,8.5223,8.5303,61200.0
2009-01-05 13:35:00,10.71,10.71,10.65,10.66,34000.0,8.5303,8.5303,8.4825,8.4904,34000.0
2009-01-05 13:40:00,10.66,10.69,10.65,10.69,128400.0,8.4904,8.5143,8.4825,8.5143,128400.0
2009-01-05 13:45:00,10.69,10.71,10.69,10.7,102400.0,8.5143,8.5303,8.5143,8.5223,102400.0
2009-01-05 13:50:00,10.7,10.75,10.69,10.75,172800.0,8.5223,8.5621,8.5143,8.5621,172800.0
2009-01-05 13:55:00,10.75,10.77,10.75,10.76,34800.0,8.5621,8.5781,8.5621,8.5701,34800.0
2009-01-05 14:00:00,10.76,10.78,10.75,10.78,25400.0,8.5701,8.586,8.5621,8.586,25400.0
2009-01-05 14:05:00,10.78,10.8,10.77,10.77,170600.0,8.586,8.6019,8.5781,8.5781,170600.0
2009-01-05 14:10:00,10.77,10.78,10.74,10.74,288000.0,8.5781,8.586,8.5542,8.5542,288000.0
2009-01-05 14:15:00,10.74,10.75,10.71,10.71,153200.0,8.5542,8.5621,8.5303,8.5303,153200.0
2009-01-05 14:20:00,10.72,10.72,10.67,10.71,103600.0,8.5382,8.5382,8.4984,8.5303,103600.0
2009-01-05 14:25:00,10.71,10.73,10.7,10.7,52800.0,8.5303,8.5462,8.5223,8.5223,52800.0
2009-01-05 14:30:00,10.7,10.72,10.68,10.72,30200.0,8.5223,8.5382,8.5064,8.5382,30200.0
2009-01-05 14:35:00,10.71,10.74,10.71,10.72,116000.0,8.5303,8.5542,8.5303,8.5382,116000.0
2009-01-05 14:40:00,10.72,10.75,10.72,10.73,187800.0,8.5382,8.5621,8.5382,8.5462,187800.0
2009-01-05 14:45:00,10.73,10.73,10.66,10.7,47400.0,8.5462,8.5462,8.4904,8.5223,47400.0
2009-01-05 14:50:00,10.7,10.71,10.68,10.68,188400.0,8.5223,8.5303,8.5064,8.5064,188400.0
2009-01-05 14:55:00,10.68,10.72,10.68,10.71,210200.0,8.5064,8.5382,8.5064,8.5303,210200.0
2009-01-05 15:00:00,10.72,10.74,10.72,10.73,141400.0,8.5382,8.5542,8.5382,8.5462,141400.0
2009-01-05 15:05:00,10.73,10.76,10.72,10.72,156400.0,8.5462,8.5701,8.5382,8.5382,156400.0
2009-01-05 15:10:00,10.72,10.74,10.7,10.7,233600.0,8.5382,8.5542,8.5223,8.5223,233600.0
2009-01-05 15:15:00,10.69,10.72,10.68,10.7,75000.0,8.5143,8.5382,8.5064,8.5223,75000.0
2009-01-05 15:20:00,10.71,10.72,10.68,10.7,170800.0,8.5303,8.5382,8.5064,8.5223,170800.0
2009-01-05 15:25:00,10.7,10.71,10.67,10.68,90600.0,8.5223,8.5303,8.4984,8.5064,90600.0
2009-01-05 15:30:00,10.68,10.7,10.67,10.7,69000.0,8.5064,8.5223,8.4984,8.5223,69000.0
2009-01-05 15:35:00,10.7,10.71,10.68,10.7,118600.0,8.5223,8.5303,8.5064,8.5223,118600.0
2009-01-05 15:40:00,10.7,10.74,10.69,10.7,368800.0,8.5223,8.5542,8.5143,8.5223,368800.0
2009-01-05 15:45:00,10.71,10.72,10.67,10.68,177200.0,8.5303,8.5382,8.4984,8.5064,177200.0
2009-01-05 15:50:00,10.69,10.72,10.69,10.71,89000.0,8.5143,8.5382,8.5143,8.5303,89000.0
2009-01-05 15:55:00,10.7,10.72,10.7,10.72,181200.0,8.5223,8.5382,8.5223,8.5382,181200.0
2009-01-05 16:00:00,10.74,10.74,10.7,10.72,6400.0,8.5542,8.5542,8.5223,8.5382,6400.0
2009-01-05 16:05:00,10.72,10.72,10.72,10.72,0.0,8.5382,8.5382,8.5382,8.5382,0.0
2009-01-05 16:10:00,10.72,10.72,10.72,10.72,0.0,8.5382,8.5382,8.5382,8.5382,0.0
2009-01-06 09:30:00,10.8,10.84,10.76,10.83,163200.0,8.6019,8.6338,8.5701,8.6258,163200.0
2009-01-06 09:35:00,10.83,10.83,10.77,10.79,189200.0,8.6258,8.6258,8.5781,8.594,189200.0
2009-01-06 09:40:00,10.79,10.81,10.75,10.8,88200.0,8.594,8.6099,8.5621,8.6019,88200.0
2009-01-06 09:45:00,10.8,10.85,10.77,10.85,105000.0,8.6019,8.6418,8.5781,8.6418,105000.0
2009-01-06 09:50:00,10.85,10.86,10.84,10.86,179000.0,8.6418,8.6497,8.6338,8.6497,179000.0
2009-01-06 09:55:00,10.86,10.87,10.84,10.84,98800.0,8.6497,8.6577,8.6338,8.6338,98800.0
2009-01-06 10:00:00,10.84,10.86,10.8,10.8,583600.0,8.6338,8.6497,8.6019,8.6019,583600.0
2009-01-06 10:05:00,10.79,10.79,10.76,10.77,60200.0,8.594,8.594,8.5701,8.5781,60200.0
2009-01-06 10:10:00,10.76,10.76,10.72,10.72,236000.0,8.5701,8.5701,8.5382,8.5382,236000.0
2009-01-06 10:15:00,10.72,10.72,10.69,10.71,139800.0,8.5382,8.5382,8.5143,8.5303,139800.0
2009-01-06 10:20:00,10.7,10.72,10.7,10.72,107400.0,8.5223,8.5382,8.5223,8.5382,107400.0
2009-01-06 10:25:00,10.72,10.72,10.65,10.68,155000.0,8.5382,8.5382,8.4825,8.5064,155000.0
2009-01-06 10:30:00,10.68,10.71,10.68,10.7,115600.0,8.5064,8.5303,8.5064,8.5223,115600.0
2009-01-06 10:35:00,10.7,10.73,10.7,10.73,64200.0,8.5223,8.5462,8.5223,8.5462,64200.0
2009-01-06 10:40:00,10.73,10.76,10.73,10.75,41000.0,8.5462,8.5701,8.5462,8.5621,41000.0
2009-01-06 10:45:00,10.74,10.74,10.71,10.71,69200.0,8.5542,8.5542,8.5303,8.5303,69200.0
2009-01-06 10:50:00,10.71,10.73,10.7,10.71,117600.0,8.5303,8.5462,8.5223,8.5303,117600.0
2009-01-06 10:55:00,10.71,10.73,10.7,10.71,106400.0,8.5303,8.5462,8.5223,8.5303,106400.0
2009-01-06 11:00:00,10.71,10.72,10.68,10.68,157600.0,8.5303,8.5382,8.5064,8.5064,157600.0
2009-01-06 11:05:00,10.68,10.68,10.65,10.65,353400.0,8.5064,8.5064,8.4825,8.4825,353400.0
2009-01-06 11:10:00,10.65,10.69,10.65,10.68,92600.0,8.4825,8.5143,8.4825,8.5064,92600.0
2009-01-06 11:15:00,10.68,10.71,10.68,10.71,56800.0,8.5064,8.5303,8.5064,8.5303,56800.0
2009-01-06 11:20:00,10.71,10.71,10.68,10.68,70000.0,8.5303,8.5303,8.5064,8.5064,70000.0
2009-01-06 11:25:00,10.68,10.71,10.68,10.7,76000.0,8.5064,8.5303,8.5064,8.5223,76000.0
2009-01-06 11:30:00,10.7,10.73,10.7,10.73,41000.0,8.5223,8.5462,8.5223,8.5462,41000.0
2009-01-06 11:35:00,10.73,10.75,10.72,10.74,30000.0,8.5462,8.5621,8.5382,8.5542,30000.0
2009-01-06 11:40:00,10.74,10.76,10.74,10.74,49400.0,8.5542,8.5701,8.5542,8.5542,49400.0
2009-01-06 11:45:00,10.75,10.76,10.74,10.76,37600.0,8.5621,8.5701,8.5542,8.5701,37600.0
2009-01-06 11:50:00,10.76,10.77,10.75,10.76,237000.0,8.5701,8.5781,8.5621,8.5701,237000.0
2009-01-06 11:55:00,10.76,10.76,10.75,10.76,22800.0,8.5701,8.5701,8.5621,8.5701,22800.0
2009-01-06 12:00:00,10.76,10.76,10.74,10.75,15000.0,8.5701,8.5701,8.5542,8.5621,15000.0
2009-01-06 12:05:00,10.75,10.79,10.75,10.79,54400.0,8.5621,8.594,8.5621,8.594,54400.0
2009-01-06 12:10:00,10.79,10.81,10.79,10.8,335200.0,8.594,8.6099,8.594,8.6019,335200.0
2009-01-06 12:15:00,10.8,10.8,10.78,10.79,20600.0,8.6019,8.6019,8.586,8.594,20600.0
2009-01-06 12:20:00,10.79,10.81,10.78,10.78,723600.0,8.594,8.6099,8.586,8.586,723600.0
2009-01-06 12:25:00,10.78,10.8,10.78,10.8,79200.0,8.586,8.6019,8.586,8.6019,79200.0
2009-01-06 12:30:00,10.8,10.8,10.8,10.8,24200.0,8.6019,8.6019,8.6019,8.6019,24200.0
2009-01-06 12:35:00,10.8,10.82,10.8,10.82,57800.0,8.6019,8.6179,8.6019,8.6179,57800.0
2009-01-06 12:40:00,10.82,10.82,10.8,10.8,50000.0,8.6179,8.6179,8.6019,8.6019,50000.0
2009-01-06 12:45:00,10.81,10.81,10.8,10.81,33600.0,8.6099,8.6099,8.6019,8.6099,33600.0
2009-01-06 12:50:00,10.81,10.82,10.81,10.81,52400.0,8.6099,8.6179,8.6099,8.6099,52400.0
2009-01-06 12:55:00,10.81,10.81,10.8,10.8,57400.0,8.6099,8.6099,8.6019,8.6019,57400.0
2009-01-06 13:00:00,10.8,10.81,10.79,10.79,36200.0,8.6019,8.6099,8.594,8.594,36200.0
2009-01-06 13:05:00,10.79,10.8,10.78,10.79,33400.0,8.594,8.6019,8.586,8.594,33400.0
2009-01-06 13:10:00,10.79,10.8,10.79,10.79,30800.0,8.594,8.6019,8.594,8.594,30800.0
2009-01-06 13:15:00,10.79,10.79,10.73,10.73,250800.0,8.594,8.594,8.5462,8.5462,250800.0
2009-01-06 13:20:00,10.73,10.77,10.72,10.77,74200.0,8.5462,8.5781,8.5382,8.5781,74200.0
2009-01-06 13:25:00,10.77,10.8,10.76,10.8,242800.0,8.5781,8.6019,8.5701,8.6019,242800.0
2009-01-06 13:30:00,10.79,10.8,10.76,10.8,43400.0,8.594,8.6019,8.5701,8.6019,43400.0
2009-01-06 13:35:00,10.79,10.81,10.78,10.8,42400.0,8.594,8.6099,8.586,8.6019,42400.0
2009-01-06 13:40:00,10.79,10.81,10.79,10.81,37600.0,8.594,8.6099,8.594,8.6099,37600.0
2009-01-06 13:45:00,10.8,10.84,10.8,10.83,35400.0,8.6019,8.6338,8.6019,8.6258,35400.0
2009-01-06 13:50:00,10.83,10.88,10.81,10.86,379600.0,8.6258,8.6657,8.6099,8.6497,379600.0
2009-01-06 13:55:00,10.86,10.86,10.83,10.83,163400.0,8.6497,8.6497,8.6258,8.6258,163400.0
2009-01-06 14:00:00,10.82,10.83,10.8,10.81,116000.0,8.6179,8.6258,8.6019,8.6099,116000.0
2009-01-06 14:05:00,10.81,10.83,10.79,10.83,91800.0,8.6099,8.6258,8.594,8.6258,91800.0
2009-01-06 14:10:00,10.84,10.9,10.84,10.86,268800.0,8.6338,8.6816,8.6338,8.6497,268800.0
2009-01-06 14:15:00,10.87,10.92,10.86,10.89,478200.0,8.6577,8.6975,8.6497,8.6736,478200.0
2009-01-06 14:20:00,10.89,10.9,10.87,10.87,107000.0,8.6736,8.6816,8.6577,8.6577,107000.0
2009-01-06 14:25:00,10.87,10.89,10.86,10.89,31600.0,8.6577,8.6736,8.6497,8.6736,31600.0
2009-01-06 14:30:00,10.88,10.93,10.88,10.9,268600.0,8.6657,8.7055,8.6657,8.6816,268600.0
2009-01-06 14:35:00,10.9,10.92,10.88,10.88,241800.0,8.6816,8.6975,8.6657,8.6657,241800.0
2009-01-06 14:40:00,10.88,10.92,10.88,10.92,21800.0,8.6657,8.6975,8.6657,8.6975,21800.0
2009-01-06 14:45:00,10.92,10.95,10.92,10.95,102200.0,8.6975,8.7214,8.6975,8.7214,102200.0
2009-01-06 14:50:00,10.95,10.95,10.93,10.94,67600.0,8.7214,8.7214,8.7055,8.7135,67600.0
2009-01-06 14:55:00,10.95,10.95,10.93,10.94,235000.0,8.7214,8.7214,8.7055,8.7135,235000.0
2009-01-06 15:00:00,10.94,10.97,10.94,10.94,134800.0,8.7135,8.7374,8.7135,8.7135,134800.0
2009-01-06 15:05:00,10.95,10.95,10.88,10.9,149200.0,8.7214,8.7214,8.6657,8.6816,149200.0
2009-01-06 15:10:00,10.9,10.9,10.87,10.88,310200.0,8.6816,8.6816,8.6577,8.6657,310200.0
2009-01-06 15:15:00,10.88,10.9,10.85,10.86,47600.0,8.6657,8.6816,8.6418,8.6497,47600.0
2009-01-06 15:20:00,10.86,10.86,10.81,10.85,304200.0,8.6497,8.6497,8.6099,8.6418,304200.0
2009-01-06 15:25:00,10.85,10.88,10.81,10.83,362400.0,8.6418,8.6657,8.6099,8.6258,362400.0
2009-01-06 15:30:00,10.82,10.87,10.82,10.83,59600.0,8.6179,8.6577,8.6179,8.6258,59600.0
2009-01-06 15:35:00,10.83,10.86,10.82,10.84,114000.0,8.6258,8.6497,8.6179,8.6338,114000.0
2009-01-06 15:40:00,10.85,10.89,10.84,10.89,307000.0,8.6418,8.6736,8.6338,8.6736,307000.0
2009-01-06 15:45:00,10.88,10.9,10.86,10.87,131000.0,8.6657,8.6816,8.6497,8.6577,131000.0
2009-01-06 15:50:00,10.88,10.89,10.86,10.87,227800.0,8.6657,8.6736,8.6497,8.6577,227800.0
2009-01-06 15:55:00,10.87,10.88,10.84,10.85,635400.0,8.6577,8.6657,8.6338,8.6418,635400.0
2009-01-06 16:00:00,10.84,10.87,10.84,10.87,22000.0,8.6338,8.6577,8.6338,8.6577,22000.0
2009-01-06 16:05:00,10.87,10.87,10.87,10.87,0.0,8.6577,8.6577,8.6577,8.6577,0.0
2009-01-06 16:10:00,10.87,10.87,10.87,10.87,0.0,8.6577,8.6577,8.6577,8.6577,0.0
2009-01-07 09:30:00,10.67,10.7,10.66,10.67,104800.0,8.4984,8.5223,8.4904,8.4984,104800.0
2009-01-07 09:35:00,10.66,10.68,10.62,10.64,67600.0,8.4904,8.5064,8.4586,8.4745,67600.0
2009-01-07 09:40:00,10.62,10.67,10.61,10.66,100800.0,8.4586,8.4984,8.4506,8.4904,100800.0
2009-01-07 09:45:00,10.67,10.67,10.63,10.66,249800.0,8.4984,8.4984,8.4665,8.4904,249800.0
2009-01-07 09:50:00,10.68,10.72,10.68,10.71,130600.0,8.5064,8.5382,8.5064,8.5303,130600.0
2009-01-07 09:55:00,10.72,10.72,10.66,10.67,94600.0,8.5382,8.5382,8.4904,8.4984,94600.0
2009-01-07 10:00:00,10.68,10.69,10.65,10.65,127400.0,8.5064,8.5143,8.4825,8.4825,127400.0
2009-01-07 10:05:00,10.65,10.65,10.62,10.63,222400.0,8.4825,8.4825,8.4586,8.4665,222400.0
2009-01-07 10:10:00,10.63,10.64,10.6,10.6,95400.0,8.4665,8.4745,8.4427,8.4427,95400.0
2009-01-07 10:15:00,10.59,10.59,10.55,10.57,162400.0,8.4347,8.4347,8.4028,8.4188,162400.0
2009-01-07 10:20:00,10.57,10.6,10.57,10.59,76200.0,8.4188,8.4427,8.4188,8.4347,76200.0
2009-01-07 10:25:00,10.6,10.63,10.59,10.63,193200.0,8.4427,8.4665,8.4347,8.4665,193200.0
2009-01-07 10:30:00,10.63,10.63,10.6,10.61,271200.0,8.4665,8.4665,8.4427,8.4506,271200.0
2009-01-07 10:35:00,10.62,10.65,10.61,10.63,334400.0,8.4586,8.4825,8.4506,8.4665,334400.0
2009-01-07 10:40:00,10.64,10.67,10.64,10.67,74800.0,8.4745,8.4984,8.4745,8.4984,74800.0
2009-01-07 10:45:00,10.68,10.68,10.67,10.67,23400.0,8.5064,8.5064,8.4984,8.4984,23400.0
2009-01-07 10:50:00,10.67,10.67,10.63,10.65,193200.0,8.4984,8.4984,8.4665,8.4825,193200.0
2009-01-07 10:55:00,10.65,10.66,10.63,10.65,232800.0,8.4825,8.4904,8.4665,8.4825,232800.0
2009-01-07 11:00:00,10.64,10.69,10.64,10.68,210600.0,8.4745,8.5143,8.4745,8.5064,210600.0
2009-01-07 11:05:00,10.68,10.71,10.68,10.7,95600.0,8.5064,8.5303,8.5064,8.5223,95600.0
2009-01-07 11:10:00,10.68,10.69,10.67,10.68,36600.0,8.5064,8.5143,8.4984,8.5064,36600.0
2009-01-07 11:15:00,10.68,10.7,10.66,10.66,458000.0,8.5064,8.5223,8.4904,8.4904,458000.0
2009-01-07 11:20:00,10.66,10.7,10.65,10.7,16400.0,8.4904,8.5223,8.4825,8.5223,16400.0
2009-01-07 11:25:00,10.71,10.71,10.69,10.7,10000.0,8.5303,8.5303,8.5143,8.5223,10000.0
2009-01-07 11:30:00,10.7,10.72,10.69,10.72,124000.0,8.5223,8.5382,8.5143,8.5382,124000.0
2009-01-07 11:35:00,10.72,10.72,10.7,10.7,28400.0,8.5382,8.5382,8.5223,8.5223,28400.0
2009-01-07 11:40:00,10.7,10.76,10.7,10.75,324800.0,8.5223,8.5701,8.5223,8.5621,324800.0
2009-01-07 11:45:00,10.75,10.76,10.73,10.74,71200.0,8.5621,8.5701,8.5462,8.5542,71200.0
2009-01-07 11:50:00,10.72,10.74,10.72,10.72,56000.0,8.5382,8.5542,8.5382,8.5382,56000.0
2009-01-07 11:55:00,10.72,10.72,10.72,10.72,18400.0,8.5382,8.5382,8.5382,8.5382,18400.0
2009-01-07 12:00:00,10.72,10.72,10.69,10.7,79400.0,8.5382,8.5382,8.5143,8.5223,79400.0
2009-01-07 12:05:00,10.7,10.72,10.7,10.72,78800.0,8.5223,8.5382,8.5223,8.5382,78800.0
2009-01-07 12:10:00,10.72,10.72,10.7,10.71,47000.0,8.5382,8.5382,8.5223,8.5303,47000.0
2009-01-07 12:15:00,10.71,10.72,10.7,10.71,26400.0,8.5303,8.5382,8.5223,8.5303,26400.0
2009-01-07 12:20:00,10.71,10.71,10.67,10.67,49200.0,8.5303,8.5303,8.4984,8.4984,49200.0
2009-01-07 12:25:00,10.67,10.67,10.67,10.67,10800.0,8.4984,8.4984,8.4984,8.4984,10800.0
2009-01-07 12:30:00,10.67,10.68,10.67,10.68,6600.0,8.4984,8.5064,8.4984,8.5064,6600.0
2009-01-07 12:35:00,10.69,10.69,10.66,10.69,529600.0,8.5143,8.5143,8.4904,8.5143,529600.0
2009-01-07 12:40:00,10.69,10.69,10.67,10.68,25600.0,8.5143,8.5143,8.4984,8.5064,25600.0
2009-01-07 12:45:00,10.68,10.69,10.67,10.68,21200.0,8.5064,8.5143,8.4984,8.5064,21200.0
2009-01-07 12:50:00,10.68,10.68,10.66,10.66,9000.0,8.5064,8.5064,8.4904,8.4904,9000.0
2009-01-07 12:55:00,10.67,10.67,10.65,10.65,84200.0,8.4984,8.4984,8.4825,8.4825,84200.0
2009-01-07 13:00:00,10.65,10.65,10.63,10.64,40000.0,8.4825,8.4825,8.4665,8.4745,40000.0
2009-01-07 13:05:00,10.65,10.65,10.64,10.65,6800.0,8.4825,8.4825,8.4745,8.4825,6800.0
2009-01-07 13:10:00,10.65,10.66,10.64,10.64,60400.0,8.4825,8.4904,8.4745,8.4745,60400.0
2009-01-07 13:15:00,10.64,10.68,10.64,10.68,93200.0,8.4745,8.5064,8.4745,8.5064,93200.0
2009-01-07 13:20:00,10.68,10.68,10.67,10.67,24000.0,8.5064,8.5064,8.4984,8.4984,24000.0
2009-01-07 13:25:00,10.67,10.68,10.67,10.67,22400.0,8.4984,8.5064,8.4984,8.4984,22400.0
2009-01-07 13:30:00,10.68,10.69,10.67,10.68,28600.0,8.5064,8.5143,8.4984,8.5064,28600.0
2009-01-07 13:35:00,10.68,10.69,10.68,10.69,20200.0,8.5064,8.5143,8.5064,8.5143,20200.0
2009-01-07 13:40:00,10.68,10.68,10.65,10.65,45200.0,8.5064,8.5064,8.4825,8.4825,45200.0
2009-01-07 13:45:00,10.65,10.65,10.63,10.64,17400.0,8.4825,8.4825,8.4665,8.4745,17400.0
2009-01-07 13:50:00,10.63,10.64,10.63,10.63,16600.0,8.4665,8.4745,8.4665,8.4665,16600.0
2009-01-07 13:55:00,10.63,10.63,10.6,10.6,62800.0,8.4665,8.4665,8.4427,8.4427,62800.0
2009-01-07 14:00:00,10.6,10.61,10.59,10.59,48000.0,8.4427,8.4506,8.4347,8.4347,48000.0
2009-01-07 14:05:00,10.59,10.59,10.58,10.59,64000.0,8.4347,8.4347,8.4267,8.4347,64000.0
2009-01-07 14:10:00,10.59,10.61,10.58,10.61,60200.0,8.4347,8.4506,8.4267,8.4506,60200.0
2009-01-07 14:15:00,10.6,10.6,10.56,10.56,37400.0,8.4427,8.4427,8.4108,8.4108,37400.0
2009-01-07 14:20:00,10.56,10.57,10.55,10.56,200600.0,8.4108,8.4188,8.4028,8.4108,200600.0
2009-01-07 14:25:00,10.55,10.57,10.55,10.56,70400.0,8.4028,8.4188,8.4028,8.4108,70400.0
2009-01-07 14:30:00,10.56,10.56,10.55,10.56,76800.0,8.4108,8.4108,8.4028,8.4108,76800.0
2009-01-07 14:35:00,10.55,10.56,10.54,10.54,72800.0,8.4028,8.4108,8.3949,8.3949,72800.0
2009-01-07 14:40:00,10.54,10.56,10.53,10.56,26400.0,8.3949,8.4108,8.3869,8.4108,26400.0
2009-01-07 14:45:00,10.56,10.56,10.53,10.54,61200.0,8.4108,8.4108,8.3869,8.3949,61200.0
2009-01-07 14:50:00,10.53,10.54,10.52,10.54,79600.0,8.3869,8.3949,8.3789,8.3949,79600.0
2009-01-07 14:55:00,10.54,10.54,10.52,10.53,73200.0,8.3949,8.3949,8.3789,8.3869,73200.0
2009-01-07 15:00:00,10.53,10.53,10.51,10.52,73000.0,8.3869,8.3869,8.371,8.3789,73000.0
2009-01-07 15:05:00,10.51,10.51,10.47,10.47,130400.0,8.371,8.371,8.3391,8.3391,130400.0
2009-01-07 15:10:00,10.47,10.51,10.47,10.51,120800.0,8.3391,8.371,8.3391,8.371,120800.0
2009-01-07 15:15:00,10.51,10.54,10.51,10.54,306600.0,8.371,8.3949,8.371,8.3949,306600.0
2009-01-07 15:20:00,10.54,10.56,10.53,10.55,86400.0,8.3949,8.4108,8.3869,8.4028,86400.0
2009-01-07 15:25:00,10.55,10.56,10.54,10.56,162000.0,8.4028,8.4108,8.3949,8.4108,162000.0
2009-01-07 15:30:00,10.56,10.59,10.55,10.55,461800.0,8.4108,8.4347,8.4028,8.4028,461800.0
2009-01-07 15:35:00,10.56,10.56,10.53,10.54,157200.0,8.4108,8.4108,8.3869,8.3949,157200.0
2009-01-07 15:40:00,10.54,10.56,10.54,10.55,179800.0,8.3949,8.4108,8.3949,8.4028,179800.0
2009-01-07 15:45:00,10.55,10.55,10.54,10.54,102000.0,8.4028,8.4028,8.3949,8.3949,102000.0
2009-01-07 15:50:00,10.54,10.56,10.53,10.55,247000.0,8.3949,8.4108,8.3869,8.4028,247000.0
2009-01-07 15:55:00,10.55,10.59,10.55,10.59,389200.0,8.4028,8.4347,8.4028,8.4347,389200.0
2009-01-07 16:00:00,10.58,10.6,10.56,10.57,22600.0,8.4267,8.4427,8.4108,8.4188,22600.0
2009-01-07 16:05:00,10.57,10.57,10.57,10.57,0.0,8.4188,8.4188,8.4188,8.4188,0.0
2009-01-07 16:10:00,10.57,10.57,10.57,10.57,0.0,8.4188,8.4188,8.4188,8.4188,0.0
2009-01-08 09:30:00,10.55,10.58,10.39,10.39,491800.0,8.4028,8.4267,8.2754,8.2754,491800.0
2009-01-08 09:35:00,10.39,10.4,10.35,10.35,666000.0,8.2754,8.2834,8.2435,8.2435,666000.0
2009-01-08 09:40:00,10.35,10.38,10.34,10.38,296200.0,8.2435,8.2674,8.2356,8.2674,296200.0
2009-01-08 09:45:00,10.38,10.4,10.37,10.39,74800.0,8.2674,8.2834,8.2595,8.2754,74800.0
2009-01-08 09:50:00,10.38,10.38,10.36,10.38,92200.0,8.2674,8.2674,8.2515,8.2674,92200.0
2009-01-08 09:55:00,10.38,10.42,10.38,10.41,260400.0,8.2674,8.2993,8.2674,8.2913,260400.0
2009-01-08 10:00:00,10.41,10.41,10.39,10.4,187400.0,8.2913,8.2913,8.2754,8.2834,187400.0
2009-01-08 10:05:00,10.4,10.47,10.4,10.46,359400.0,8.2834,8.3391,8.2834,8.3311,359400.0
2009-01-08 10:10:00,10.45,10.48,10.44,10.45,312200.0,8.3232,8.3471,8.3152,8.3232,312200.0
2009-01-08 10:15:00,10.45,10.45,10.42,10.42,102800.0,8.3232,8.3232,8.2993,8.2993,102800.0
2009-01-08 10:20:00,10.42,10.45,10.42,10.45,138000.0,8.2993,8.3232,8.2993,8.3232,138000.0
2009-01-08 10:25:00,10.45,10.51,10.45,10.51,235600.0,8.3232,8.371,8.3232,8.371,235600.0
2009-01-08 10:30:00,10.51,10.52,10.47,10.5,278800.0,8.371,8.3789,8.3391,8.363,278800.0
2009-01-08 10:35:00,10.5,10.58,10.5,10.58,187600.0,8.363,8.4267,8.363,8.4267,187600.0
2009-01-08 10:40:00,10.58,10.63,10.58,10.63,433600.0,8.4267,8.4665,8.4267,8.4665,433600.0
2009-01-08 10:45:00,10.63,10.65,10.63,10.64,129400.0,8.4665,8.4825,8.4665,8.4745,129400.0
2009-01-08 10:50:00,10.65,10.7,10.65,10.68,200600.0,8.4825,8.5223,8.4825,8.5064,200600.0
2009-01-08 10:55:00,10.68,10.68,10.65,10.65,78000.0,8.5064,8.5064,8.4825,8.4825,78000.0
2009-01-08 11:00:00,10.65,10.69,10.65,10.69,21000.0,8.4825,8.5143,8.4825,8.5143,21000.0
2009-01-08 11:05:00,10.69,10.7,10.65,10.65,54600.0,8.5143,8.5223,8.4825,8.4825,54600.0
2009-01-08 11:10:00,10.65,10.65,10.63,10.63,34400.0,8.4825,8.4825,8.4665,8.4665,34400.0
2009-01-08 11:15:00,10.64,10.65,10.63,10.64,29800.0,8.4745,8.4825,8.4665,8.4745,29800.0
2009-01-08 11:20:00,10.64,10.65,10.63,10.63,8400.0,8.4745,8.4825,8.4665,8.4665,8400.0
2009-01-08 11:25:00,10.63,10.63,10.59,10.59,53800.0,8.4665,8.4665,8.4347,8.4347,53800.0
2009-01-08 11:30:00,10.58,10.58,10.53,10.54,511800.0,8.4267,8.4267,8.3869,8.3949,511800.0
2009-01-08 11:35:00,10.54,10.56,10.53,10.56,213600.0,8.3949,8.4108,8.3869,8.4108,213600.0
2009-01-08 11:40:00,10.56,10.57,10.56,10.57,46200.0,8.4108,8.4188,8.4108,8.4188,46200.0
2009-01-08 11:45:00,10.57,10.58,10.55,10.56,30600.0,8.4188,8.4267,8.4028,8.4108,30600.0
2009-01-08 11:50:00,10.57,10.58,10.54,10.54,78600.0,8.4188,8.4267,8.3949,8.3949,78600.0
2009-01-08 11:55:00,10.54,10.54,10.52,10.54,58600.0,8.3949,8.3949,8.3789,8.3949,58600.0
2009-01-08 12:00:00,10.54,10.56,10.54,10.56,35400.0,8.3949,8.4108,8.3949,8.4108,35400.0
2009-01-08 12:05:00,10.56,10.56,10.55,10.56,24400.0,8.4108,8.4108,8.4028,8.4108,24400.0
2009-01-08 12:10:00,10.56,10.61,10.56,10.6,33400.0,8.4108,8.4506,8.4108,8.4427,33400.0
2009-01-08 12:15:00,10.6,10.61,10.57,10.57,28000.0,8.4427,8.4506,8.4188,8.4188,28000.0
2009-01-08 12:20:00,10.58,10.58,10.57,10.57,28800.0,8.4267,8.4267,8.4188,8.4188,28800.0
2009-01-08 12:25:00,10.57,10.58,10.56,10.58,27200.0,8.4188,8.4267,8.4108,8.4267,27200.0
2009-01-08 12:30:00,10.58,10.6,10.57,10.58,111600.0,8.4267,8.4427,8.4188,8.4267,111600.0
2009-01-08 12:35:00,10.58,10.58,10.57,10.57,40400.0,8.4267,8.4267,8.4188,8.4188,40400.0
2009-01-08 12:40:00,10.57,10.6,10.57,10.6,26600.0,8.4188,8.4427,8.4188,8.4427,26600.0
2009-01-08 12:45:00,10.6,10.63,10.6,10.62,38400.0,8.4427,8.4665,8.4427,8.4586,38400.0
2009-01-08 12:50:00,10.62,10.65,10.61,10.63,27600.0,8.4586,8.4825,8.4506,8.4665,27600.0
2009-01-08 12:55:00,10.63,10.63,10.58,10.58,47000.0,8.4665,8.4665,8.4267,8.4267,47000.0
2009-01-08 13:00:00,10.59,10.6,10.58,10.59,44200.0,8.4347,8.4427,8.4267,8.4347,44200.0
2009-01-08 13:05:00,10.59,10.61,10.59,10.59,22000.0,8.4347,8.4506,8.4347,8.4347,22000.0
2009-01-08 13:10:00,10.59,10.59,10.56,10.56,19400.0,8.4347,8.4347,8.4108,8.4108,19400.0
2009-01-08 13:15:00,10.56,10.56,10.55,10.55,172000.0,8.4108,8.4108,8.4028,8.4028,172000.0
2009-01-08 13:20:00,10.55,10.59,10.55,10.58,38600.0,8.4028,8.4347,8.4028,8.4267,38600.0
2009-01-08 13:25:00,10.58,10.58,10.56,10.56,101400.0,8.4267,8.4267,8.4108,8.4108,101400.0
2009-01-08 13:30:00,10.56,10.59,10.55,10.59,23800.0,8.4108,8.4347,8.4028,8.4347,23800.0
2009-01-08 13:35:00,10.59,10.61,10.58,10.6,181600.0,8.4347,8.4506,8.4267,8.4427,181600.0
2009-01-08 13:40:00,10.6,10.61,10.6,10.61,23400.0,8.4427,8.4506,8.4427,8.4506,23400.0
2009-01-08 13:45:00,10.62,10.64,10.61,10.63,31600.0,8.4586,8.4745,8.4506,8.4665,31600.0
2009-01-08 13:50:00,10.63,10.63,10.62,10.63,25600.0,8.4665,8.4665,8.4586,8.4665,25600.0
2009-01-08 13:55:00,10.63,10.64,10.62,10.64,38600.0,8.4665,8.4745,8.4586,8.4745,38600.0
2009-01-08 14:00:00,10.65,10.65,10.64,10.65,29000.0,8.4825,8.4825,8.4745,8.4825,29000.0
2009-01-08 14:05:00,10.65,10.7,10.64,10.7,29600.0,8.4825,8.5223,8.4745,8.5223,29600.0
2009-01-08 14:10:00,10.7,10.7,10.68,10.7,19800.0,8.5223,8.5223,8.5064,8.5223,19800.0
2009-01-08 14:15:00,10.7,10.74,10.7,10.71,581000.0,8.5223,8.5542,8.5223,8.5303,581000.0
2009-01-08 14:20:00,10.71,10.71,10.7,10.7,69200.0,8.5303,8.5303,8.5223,8.5223,69200.0
2009-01-08 14:25:00,10.7,10.7,10.67,10.67,278200.0,8.5223,8.5223,8.4984,8.4984,278200.0
2009-01-08 14:30:00,10.67,10.68,10.64,10.65,228800.0,8.4984,8.5064,8.4745,8.4825,228800.0
2009-01-08 14:35:00,10.65,10.7,10.65,10.7,41200.0,8.4825,8.5223,8.4825,8.5223,41200.0
2009-01-08 14:40:00,10.71,10.76,10.7,10.76,34200.0,8.5303,8.5701,8.5223,8.5701,34200.0
2009-01-08 14:45:00,10.76,10.77,10.74,10.75,221600.0,8.5701,8.5781,8.5542,8.5621,221600.0
2009-01-08 14:50:00,10.75,10.8,10.75,10.79,181400.0,8.5621,8.6019,8.5621,8.594,181400.0
2009-01-08 14:55:00,10.79,10.8,10.76,10.79,103000.0,8.594,8.6019,8.5701,8.594,103000.0
2009-01-08 15:00:00,10.78,10.81,10.78,10.8,118400.0,8.586,8.6099,8.586,8.6019,118400.0
2009-01-08 15:05:00,10.79,10.8,10.77,10.78,74000.0,8.594,8.6019,8.5781,8.586,74000.0
2009-01-08 15:10:00,10.77,10.8,10.76,10.77,332600.0,8.5781,8.6019,8.5701,8.5781,332600.0
2009-01-08 15:15:00,10.77,10.79,10.76,10.77,48200.0,8.5781,8.594,8.5701,8.5781,48200.0
2009-01-08 15:20:00,10.76,10.78,10.72,10.76,48200.0,8.5701,8.586,8.5382,8.5701,48200.0
2009-01-08 15:25:00,10.76,10.78,10.75,10.78,78000.0,8.5701,8.586,8.5621,8.586,78000.0
2009-01-08 15:30:00,10.78,10.79,10.76,10.78,66000.0,8.586,8.594,8.5701,8.586,66000.0
2009-01-08 15:35:00,10.78,10.78,10.72,10.75,721600.0,8.586,8.586,8.5382,8.5621,721600.0
2009-01-08 15:40:00,10.75,10.8,10.75,10.8,307000.0,8.5621,8.6019,8.5621,8.6019,307000.0
2009-01-08 15:45:00,10.8,10.81,10.78,10.8,111600.0,8.6019,8.6099,8.586,8.6019,111600.0
2009-01-08 15:50:00,10.8,10.82,10.78,10.81,307800.0,8.6019,8.6179,8.586,8.6099,307800.0
2009-01-08 15:55:00,10.81,10.82,10.79,10.81,475000.0,8.6099,8.6179,8.594,8.6099,475000.0
2009-01-08 16:00:00,10.8,10.8,10.8,10.8,9000.0,8.6019,8.6019,8.6019,8.6019,9000.0
2009-01-08 16:05:00,10.81,10.81,10.81,10.81,1200.0,8.6099,8.6099,8.6099,8.6099,1200.0
2009-01-08 16:10:00,10.79,10.79,10.79,10.79,200.0,8.594,8.594,8.594,8.594,200.0
2009-01-09 09:30:00,10.79,10.8,10.65,10.65,214400.0,8.594,8.6019,8.4825,8.4825,214400.0
2009-01-09 09:35:00,10.66,10.67,10.62,10.65,417600.0,8.4904,8.4984,8.4586,8.4825,417600.0
2009-01-09 09:40:00,10.63,10.63,10.56,10.56,98800.0,8.4665,8.4665,8.4108,8.4108,98800.0
2009-01-09 09:45:00,10.56,10.56,10.44,10.45,988600.0,8.4108,8.4108,8.3152,8.3232,988600.0
2009-01-09 09:50:00,10.45,10.45,10.4,10.4,213400.0,8.3232,8.3232,8.2834,8.2834,213400.0
2009-01-09 09:55:00,10.4,10.49,10.37,10.48,435400.0,8.2834,8.355,8.2595,8.3471,435400.0
2009-01-09 10:00:00,10.48,10.52,10.45,10.52,175200.0,8.3471,8.3789,8.3232,8.3789,175200.0
2009-01-09 10:05:00,10.51,10.51,10.49,10.51,32200.0,8.371,8.371,8.355,8.371,32200.0
2009-01-09 10:10:00,10.5,10.52,10.49,10.49,29000.0,8.363,8.3789,8.355,8.355,29000.0
2009-01-09 10:15:00,10.49,10.49,10.45,10.46,37200.0,8.355,8.355,8.3232,8.3311,37200.0
2009-01-09 10:20:00,10.46,10.5,10.46,10.49,205800.0,8.3311,8.363,8.3311,8.355,205800.0
2009-01-09 10:25:00,10.49,10.49,10.47,10.47,30600.0,8.355,8.355,8.3391,8.3391,30600.0
2009-01-09 10:30:00,10.47,10.47,10.43,10.45,74400.0,8.3391,8.3391,8.3073,8.3232,74400.0
2009-01-09 10:35:00,10.46,10.47,10.43,10.47,36800.0,8.3311,8.3391,8.3073,8.3391,36800.0
2009-01-09 10:40:00,10.45,10.46,10.44,10.46,46200.0,8.3232,8.3311,8.3152,8.3311,46200.0
2009-01-09 10:45:00,10.47,10.48,10.46,10.48,30800.0,8.3391,8.3471,8.3311,8.3471,30800.0
2009-01-09 10:50:00,10.47,10.49,10.46,10.49,20400.0,8.3391,8.355,8.3311,8.355,20400.0
2009-01-09 10:55:00,10.48,10.49,10.46,10.47,18200.0,8.3471,8.355,8.3311,8.3391,18200.0
2009-01-09 11:00:00,10.47,10.49,10.47,10.48,34000.0,8.3391,8.355,8.3391,8.3471,34000.0
2009-01-09 11:05:00,10.49,10.51,10.49,10.49,55600.0,8.355,8.371,8.355,8.355,55600.0
2009-01-09 11:10:00,10.49,10.5,10.48,10.48,38400.0,8.355,8.363,8.3471,8.3471,38400.0
2009-01-09 11:15:00,10.48,10.48,10.46,10.47,112000.0,8.3471,8.3471,8.3311,8.3391,112000.0
2009-01-09 11:20:00,10.47,10.54,10.47,10.53,66200.0,8.3391,8.3949,8.3391,8.3869,66200.0
2009-01-09 11:25:00,10.53,10.53,10.51,10.51,29800.0,8.3869,8.3869,8.371,8.371,29800.0
2009-01-09 11:30:00,10.51,10.51,10.51,10.51,26800.0,8.371,8.371,8.371,8.371,26800.0
2009-01-09 11:35:00,10.51,10.51,10.49,10.5,14800.0,8.371,8.371,8.355,8.363,14800.0
2009-01-09 11:40:00,10.5,10.5,10.47,10.47,10200.0,8.363,8.363,8.3391,8.3391,10200.0
2009-01-09 11:45:00,10.47,10.47,10.46,10.47,128000.0,8.3391,8.3391,8.3311,8.3391,128000.0
2009-01-09 11:50:00,10.48,10.49,10.46,10.49,55800.0,8.3471,8.355,8.3311,8.355,55800.0
2009-01-09 11:55:00,10.49,10.49,10.46,10.46,374800.0,8.355,8.355,8.3311,8.3311,374800.0
2009-01-09 12:00:00,10.45,10.46,10.44,10.45,1265800.0,8.3232,8.3311,8.3152,8.3232,1265800.0
2009-01-09 12:05:00,10.45,10.55,10.45,10.55,70000.0,8.3232,8.4028,8.3232,8.4028,70000.0
2009-01-09 12:10:00,10.55,10.55,10.52,10.52,50200.0,8.4028,8.4028,8.3789,8.3789,50200.0
2009-01-09 12:15:00,10.51,10.51,10.49,10.5,150800.0,8.371,8.371,8.355,8.363,150800.0
2009-01-09 12:20:00,10.5,10.51,10.49,10.49,19800.0,8.363,8.371,8.355,8.355,19800.0
2009-01-09 12:25:00,10.49,10.5,10.49,10.49,42200.0,8.355,8.363,8.355,8.355,42200.0
2009-01-09 12:30:00,10.48,10.52,10.48,10.52,13800.0,8.3471,8.3789,8.3471,8.3789,13800.0
2009-01-09 12:35:00,10.52,10.53,10.51,10.51,56800.0,8.3789,8.3869,8.371,8.371,56800.0
2009-01-09 12:40:00,10.51,10.51,10.49,10.49,55200.0,8.371,8.371,8.355,8.355,55200.0
2009-01-09 12:45:00,10.49,10.51,10.49,10.51,22400.0,8.355,8.371,8.355,8.371,22400.0
2009-01-09 12:50:00,10.51,10.51,10.49,10.51,102400.0,8.371,8.371,8.355,8.371,102400.0
2009-01-09 12:55:00,10.51,10.52,10.5,10.51,37400.0,8.371,8.3789,8.363,8.371,37400.0
2009-01-09 13:00:00,10.51,10.55,10.51,10.54,48400.0,8.371,8.4028,8.371,8.3949,48400.0
2009-01-09 13:05:00,10.54,10.54,10.48,10.49,72000.0,8.3949,8.3949,8.3471,8.355,72000.0
2009-01-09 13:10:00,10.49,10.51,10.49,10.51,23400.0,8.355,8.371,8.355,8.371,23400.0
2009-01-09 13:15:00,10.5,10.5,10.47,10.49,149200.0,8.363,8.363,8.3391,8.355,149200.0
2009-01-09 13:20:00,10.49,10.49,10.44,10.45,1096600.0,8.355,8.355,8.3152,8.3232,1096600.0
2009-01-09 13:25:00,10.44,10.47,10.44,10.47,167400.0,8.3152,8.3391,8.3152,8.3391,167400.0
2009-01-09 13:30:00,10.46,10.46,10.43,10.44,447800.0,8.3311,8.3311,8.3073,8.3152,447800.0
2009-01-09 13:35:00,10.45,10.47,10.45,10.46,266400.0,8.3232,8.3391,8.3232,8.3311,266400.0
2009-01-09 13:40:00,10.46,10.47,10.45,10.45,427600.0,8.3311,8.3391,8.3232,8.3232,427600.0
2009-01-09 13:45:00,10.45,10.47,10.45,10.47,21000.0,8.3232,8.3391,8.3232,8.3391,21000.0
2009-01-09 13:50:00,10.46,10.46,10.45,10.45,30000.0,8.3311,8.3311,8.3232,8.3232,30000.0
2009-01-09 13:55:00,10.45,10.46,10.44,10.45,37400.0,8.3232,8.3311,8.3152,8.3232,37400.0
2009-01-09 14:00:00,10.46,10.49,10.46,10.48,10600.0,8.3311,8.355,8.3311,8.3471,10600.0
2009-01-09 14:05:00,10.47,10.49,10.47,10.49,20000.0,8.3391,8.355,8.3391,8.355,20000.0
2009-01-09 14:10:00,10.49,10.49,10.47,10.47,11800.0,8.355,8.355,8.3391,8.3391,11800.0
2009-01-09 14:15:00,10.47,10.51,10.47,10.51,193800.0,8.3391,8.371,8.3391,8.371,193800.0
2009-01-09 14:20:00,10.51,10.52,10.49,10.5,51400.0,8.371,8.3789,8.355,8.363,51400.0
2009-01-09 14:25:00,10.5,10.51,10.48,10.49,46800.0,8.363,8.371,8.3471,8.355,46800.0
2009-01-09 14:30:00,10.49,10.54,10.49,10.54,100600.0,8.355,8.3949,8.355,8.3949,100600.0
2009-01-09 14:35:00,10.54,10.54,10.52,10.53,110800.0,8.3949,8.3949,8.3789,8.3869,110800.0
2009-01-09 14:40:00,10.52,10.54,10.5,10.53,71600.0,8.3789,8.3949,8.363,8.3869,71600.0
2009-01-09 14:45:00,10.54,10.55,10.52,10.52,40000.0,8.3949,8.4028,8.3789,8.3789,40000.0
2009-01-09 14:50:00,10.52,10.53,10.51,10.53,71200.0,8.3789,8.3869,8.371,8.3869,71200.0
2009-01-09 14:55:00,10.53,10.54,10.51,10.52,85600.0,8.3869,8.3949,8.371,8.3789,85600.0
2009-01-09 15:00:00,10.52,10.56,10.51,10.55,382800.0,8.3789,8.4108,8.371,8.4028,382800.0
2009-01-09 15:05:00,10.55,10.55,10.48,10.48,174600.0,8.4028,8.4028,8.3471,8.3471,174600.0
2009-01-09 15:10:00,10.48,10.49,10.47,10.49,193400.0,8.3471,8.355,8.3391,8.355,193400.0
2009-01-09 15:15:00,10.49,10.49,10.47,10.49,102200.0,8.355,8.355,8.3391,8.355,102200.0
2009-01-09 15:20:00,10.49,10.49,10.47,10.47,29600.0,8.355,8.355,8.3391,8.3391,29600.0
2009-01-09 15:25:00,10.47,10.49,10.42,10.49,145000.0,8.3391,8.355,8.2993,8.355,145000.0
2009-01-09 15:30:00,10.49,10.52,10.47,10.49,140600.0,8.355,8.3789,8.3391,8.355,140600.0
2009-01-09 15:35:00,10.49,10.51,10.47,10.49,72200.0,8.355,8.371,8.3391,8.355,72200.0
2009-01-09 15:40:00,10.49,10.5,10.46,10.47,130800.0,8.355,8.363,8.3311,8.3391,130800.0
2009-01-09 15:45:00,10.47,10.47,10.44,10.44,163800.0,8.3391,8.3391,8.3152,8.3152,163800.0
2009-01-09 15:50:00,10.44,10.47,10.4,10.42,273800.0,8.3152,8.3391,8.2834,8.2993,273800.0
2009-01-09 15:55:00,10.43,10.44,10.41,10.41,545200.0,8.3073,8.3152,8.2913,8.2913,545200.0
2009-01-09 16:00:00,10.4,10.42,10.37,10.4,79000.0,8.2834,8.2993,8.2595,8.2834,79000.0
2009-01-09 16:05:00,10.4,10.4,10.39,10.4,12000.0,8.2834,8.2834,8.2754,8.2834,12000.0
2009-01-09 16:10:00,10.4,10.4,10.4,10.4,0.0,8.2834,8.2834,8.2834,8.2834,0.0
2009-01-12 09:30:00,10.42,10.44,10.37,10.38,175600.0,8.2993,8.3152,8.2595,8.2674,175600.0
2009-01-12 09:35:00,10.38,10.38,10.33,10.33,114600.0,8.2674,8.2674,8.2276,8.2276,114600.0
2009-01-12 09:40:00,10.34,10.34,10.26,10.27,88600.0,8.2356,8.2356,8.1719,8.1798,88600.0
2009-01-12 09:45:00,10.26,10.3,10.24,10.3,89000.0,8.1719,8.2037,8.1559,8.2037,89000.0
2009-01-12 09:50:00,10.3,10.31,10.27,10.29,236000.0,8.2037,8.2117,8.1798,8.1957,236000.0
2009-01-12 09:55:00,10.29,10.3,10.27,10.3,213200.0,8.1957,8.2037,8.1798,8.2037,213200.0
2009-01-12 10:00:00,10.3,10.31,10.29,10.3,56800.0,8.2037,8.2117,8.1957,8.2037,56800.0
2009-01-12 10:05:00,10.3,10.31,10.27,10.3,82000.0,8.2037,8.2117,8.1798,8.2037,82000.0
2009-01-12 10:10:00,10.3,10.31,10.29,10.29,101000.0,8.2037,8.2117,8.1957,8.1957,101000.0
2009-01-12 10:15:00,10.29,10.31,10.29,10.3,154400.0,8.1957,8.2117,8.1957,8.2037,154400.0
2009-01-12 10:20:00,10.29,10.31,10.27,10.29,84600.0,8.1957,8.2117,8.1798,8.1957,84600.0
2009-01-12 10:25:00,10.29,10.31,10.27,10.31,186800.0,8.1957,8.2117,8.1798,8.2117,186800.0
2009-01-12 10:30:00,10.31,10.31,10.3,10.31,70200.0,8.2117,8.2117,8.2037,8.2117,70200.0
2009-01-12 10:35:00,10.31,10.32,10.3,10.32,72600.0,8.2117,8.2196,8.2037,8.2196,72600.0
2009-01-12 10:40:00,10.32,10.35,10.32,10.32,82800.0,8.2196,8.2435,8.2196,8.2196,82800.0
2009-01-12 10:45:00,10.33,10.34,10.32,10.33,60600.0,8.2276,8.2356,8.2196,8.2276,60600.0
2009-01-12 10:50:00,10.32,10.33,10.32,10.33,42800.0,8.2196,8.2276,8.2196,8.2276,42800.0
2009-01-12 10:55:00,10.33,10.33,10.3,10.31,166000.0,8.2276,8.2276,8.2037,8.2117,166000.0
2009-01-12 11:00:00,10.31,10.31,10.31,10.31,21000.0,8.2117,8.2117,8.2117,8.2117,21000.0
2009-01-12 11:05:00,10.31,10.33,10.29,10.3,73800.0,8.2117,8.2276,8.1957,8.2037,73800.0
2009-01-12 11:10:00,10.29,10.29,10.27,10.27,109800.0,8.1957,8.1957,8.1798,8.1798,109800.0
2009-01-12 11:15:00,10.27,10.29,10.27,10.27,58200.0,8.1798,8.1957,8.1798,8.1798,58200.0
2009-01-12 11:20:00,10.27,10.27,10.24,10.27,154800.0,8.1798,8.1798,8.1559,8.1798,154800.0
2009-01-12 11:25:00,10.27,10.27,10.24,10.24,90400.0,8.1798,8.1798,8.1559,8.1559,90400.0
2009-01-12 11:30:00,10.24,10.26,10.23,10.23,49600.0,8.1559,8.1719,8.148,8.148,49600.0
2009-01-12 11:35:00,10.23,10.23,10.19,10.22,269600.0,8.148,8.148,8.1161,8.14,269600.0
2009-01-12 11:40:00,10.22,10.23,10.21,10.23,25600.0,8.14,8.148,8.132,8.148,25600.0
2009-01-12 11:45:00,10.22,10.24,10.22,10.22,51800.0,8.14,8.1559,8.14,8.14,51800.0
2009-01-12 11:50:00,10.22,10.23,10.22,10.23,101400.0,8.14,8.148,8.14,8.148,101400.0
2009-01-12 11:55:00,10.24,10.24,10.22,10.22,47800.0,8.1559,8.1559,8.14,8.14,47800.0
2009-01-12 12:00:00,10.21,10.22,10.2,10.2,35800.0,8.132,8.14,8.1241,8.1241,35800.0
2009-01-12 12:05:00,10.2,10.21,10.2,10.21,33400.0,8.1241,8.132,8.1241,8.132,33400.0
2009-01-12 12:10:00,10.21,10.25,10.21,10.25,135200.0,8.132,8.1639,8.132,8.1639,135200.0
2009-01-12 12:15:00,10.24,10.24,10.24,10.24,52800.0,8.1559,8.1559,8.1559,8.1559,52800.0
2009-01-12 12:20:00,10.24,10.24,10.22,10.22,30400.0,8.1559,8.1559,8.14,8.14,30400.0
2009-01-12 12:25:00,10.22,10.22,10.22,10.22,21200.0,8.14,8.14,8.14,8.14,21200.0
2009-01-12 12:30:00,10.22,10.24,10.22,10.24,27600.0,8.14,8.1559,8.14,8.1559,27600.0
2009-01-12 12:35:00,10.24,10.24,10.24,10.24,22800.0,8.1559,8.1559,8.1559,8.1559,22800.0
2009-01-12 12:40:00,10.24,10.24,10.23,10.23,32000.0,8.1559,8.1559,8.148,8.148,32000.0
2009-01-12 12:45:00,10.23,10.23,10.21,10.22,78000.0,8.148,8.148,8.132,8.14,78000.0
2009-01-12 12:50:00,10.22,10.22,10.21,10.21,18400.0,8.14,8.14,8.132,8.132,18400.0
2009-01-12 12:55:00,10.21,10.21,10.2,10.21,16200.0,8.132,8.132,8.1241,8.132,16200.0
2009-01-12 13:00:00,10.21,10.21,10.21,10.21,13600.0,8.132,8.132,8.132,8.132,13600.0
2009-01-12 13:05:00,10.21,10.22,10.2,10.22,30800.0,8.132,8.14,8.1241,8.14,30800.0
2009-01-12 13:10:00,10.22,10.22,10.22,10.22,60200.0,8.14,8.14,8.14,8.14,60200.0
2009-01-12 13:15:00,10.22,10.22,10.22,10.22,125200.0,8.14,8.14,8.14,8.14,125200.0
2009-01-12 13:20:00,10.22,10.22,10.22,10.22,21600.0,8.14,8.14,8.14,8.14,21600.0
2009-01-12 13:25:00,10.22,10.22,10.22,10.22,9600.0,8.14,8.14,8.14,8.14,9600.0
2009-01-12 13:30:00,10.22,10.22,10.21,10.21,34000.0,8.14,8.14,8.132,8.132,34000.0
2009-01-12 13:35:00,10.21,10.22,10.21,10.22,16200.0,8.132,8.14,8.132,8.14,16200.0
2009-01-12 13:40:00,10.22,10.23,10.22,10.23,10600.0,8.14,8.148,8.14,8.148,10600.0
2009-01-12 13:45:00,10.23,10.26,10.23,10.26,55400.0,8.148,8.1719,8.148,8.1719,55400.0
2009-01-12 13:50:00,10.26,10.26,10.26,10.26,23000.0,8.1719,8.1719,8.1719,8.1719,23000.0
2009-01-12 13:55:00,10.26,10.26,10.22,10.23,31000.0,8.1719,8.1719,8.14,8.148,31000.0
2009-01-12 14:00:00,10.22,10.22,10.18,10.18,102800.0,8.14,8.14,8.1081,8.1081,102800.0
2009-01-12 14:05:00,10.18,10.2,10.18,10.19,115800.0,8.1081,8.1241,8.1081,8.1161,115800.0
2009-01-12 14:10:00,10.2,10.21,10.2,10.21,22000.0,8.1241,8.132,8.1241,8.132,22000.0
2009-01-12 14:15:00,10.2,10.21,10.2,10.21,46600.0,8.1241,8.132,8.1241,8.132,46600.0
2009-01-12 14:20:00,10.21,10.21,10.18,10.2,150800.0,8.132,8.132,8.1081,8.1241,150800.0
2009-01-12 14:25:00,10.2,10.2,10.19,10.19,21200.0,8.1241,8.1241,8.1161,8.1161,21200.0
2009-01-12 14:30:00,10.19,10.19,10.15,10.15,173000.0,8.1161,8.1161,8.0842,8.0842,173000.0
2009-01-12 14:35:00,10.15,10.16,10.15,10.15,65200.0,8.0842,8.0922,8.0842,8.0842,65200.0
2009-01-12 14:40:00,10.15,10.15,10.1,10.1,71400.0,8.0842,8.0842,8.0444,8.0444,71400.0
2009-01-12 14:45:00,10.1,10.12,10.09,10.12,69800.0,8.0444,8.0603,8.0365,8.0603,69800.0
2009-01-12 14:50:00,10.12,10.15,10.12,10.13,37400.0,8.0603,8.0842,8.0603,8.0683,37400.0
2009-01-12 14:55:00,10.13,10.15,10.13,10.13,43200.0,8.0683,8.0842,8.0683,8.0683,43200.0
2009-01-12 15:00:00,10.13,10.16,10.13,10.15,70600.0,8.0683,8.0922,8.0683,8.0842,70600.0
2009-01-12 15:05:00,10.15,10.16,10.09,10.1,820400.0,8.0842,8.0922,8.0365,8.0444,820400.0
2009-01-12 15:10:00,10.1,10.12,10.08,10.09,351800.0,8.0444,8.0603,8.0285,8.0365,351800.0
2009-01-12 15:15:00,10.09,10.12,10.08,10.09,286600.0,8.0365,8.0603,8.0285,8.0365,286600.0
2009-01-12 15:20:00,10.09,10.17,10.09,10.15,287400.0,8.0365,8.1002,8.0365,8.0842,287400.0
2009-01-12 15:25:00,10.15,10.15,10.12,10.13,145200.0,8.0842,8.0842,8.0603,8.0683,145200.0
2009-01-12 15:30:00,10.12,10.15,10.1,10.1,256600.0,8.0603,8.0842,8.0444,8.0444,256600.0
2009-01-12 15:35:00,10.1,10.12,10.09,10.1,185400.0,8.0444,8.0603,8.0365,8.0444,185400.0
2009-01-12 15:40:00,10.1,10.33,10.07,10.12,329600.0,8.0444,8.2276,8.0205,8.0603,329600.0
2009-01-12 15:45:00,10.13,10.18,10.11,10.17,251800.0,8.0683,8.1081,8.0524,8.1002,251800.0
2009-01-12 15:50:00,10.17,10.2,10.17,10.18,443200.0,8.1002,8.1241,8.1002,8.1081,443200.0
2009-01-12 15:55:00,10.18,10.18,10.15,10.17,618600.0,8.1081,8.1081,8.0842,8.1002,618600.0
2009-01-12 16:00:00,10.15,10.18,10.14,10.15,14800.0,8.0842,8.1081,8.0763,8.0842,14800.0
2009-01-12 16:05:00,10.15,10.18,10.15,10.18,14000.0,8.0842,8.1081,8.0842,8.1081,14000.0
2009-01-12 16:10:00,10.18,10.18,10.18,10.18,0.0,8.1081,8.1081,8.1081,8.1081,0.0
2009-01-13 09:30:00,10.13,10.13,10.09,10.11,185200.0,8.0683,8.0683,8.0365,8.0524,185200.0
2009-01-13 09:35:00,10.1,10.2,10.1,10.18,42200.0,8.0444,8.1241,8.0444,8.1081,42200.0
2009-01-13 09:40:00,10.18,10.3,10.15,10.3,276400.0,8.1081,8.2037,8.0842,8.2037,276400.0
2009-01-13 09:45:00,10.31,10.37,10.31,10.33,273000.0,8.2117,8.2595,8.2117,8.2276,273000.0
2009-01-13 09:50:00,10.33,10.34,10.28,10.31,48400.0,8.2276,8.2356,8.1878,8.2117,48400.0
2009-01-13 09:55:00,10.31,10.34,10.29,10.29,109800.0,8.2117,8.2356,8.1957,8.1957,109800.0
2009-01-13 10:00:00,10.29,10.31,10.27,10.28,96800.0,8.1957,8.2117,8.1798,8.1878,96800.0
2009-01-13 10:05:00,10.28,10.31,10.27,10.3,70000.0,8.1878,8.2117,8.1798,8.2037,70000.0
2009-01-13 10:10:00,10.31,10.33,10.29,10.33,30400.0,8.2117,8.2276,8.1957,8.2276,30400.0
2009-01-13 10:15:00,10.33,10.34,10.28,10.3,71200.0,8.2276,8.2356,8.1878,8.2037,71200.0
2009-01-13 10:20:00,10.3,10.3,10.27,10.27,18200.0,8.2037,8.2037,8.1798,8.1798,18200.0
2009-01-13 10:25:00,10.26,10.26,10.23,10.24,201600.0,8.1719,8.1719,8.148,8.1559,201600.0
2009-01-13 10:30:00,10.24,10.24,10.21,10.21,110800.0,8.1559,8.1559,8.132,8.132,110800.0
2009-01-13 10:35:00,10.2,10.21,10.19,10.2,116000.0,8.1241,8.132,8.1161,8.1241,116000.0
2009-01-13 10:40:00,10.2,10.22,10.2,10.21,45200.0,8.1241,8.14,8.1241,8.132,45200.0
2009-01-13 10:45:00,10.21,10.26,10.21,10.26,187000.0,8.132,8.1719,8.132,8.1719,187000.0
2009-01-13 10:50:00,10.25,10.28,10.24,10.28,24000.0,8.1639,8.1878,8.1559,8.1878,24000.0
2009-01-13 10:55:00,10.3,10.3,10.27,10.28,50400.0,8.2037,8.2037,8.1798,8.1878,50400.0
2009-01-13 11:00:00,10.28,10.29,10.26,10.27,19800.0,8.1878,8.1957,8.1719,8.1798,19800.0
2009-01-13 11:05:00,10.27,10.31,10.26,10.31,23800.0,8.1798,8.2117,8.1719,8.2117,23800.0
2009-01-13 11:10:00,10.31,10.31,10.24,10.28,60400.0,8.2117,8.2117,8.1559,8.1878,60400.0
2009-01-13 11:15:00,10.27,10.27,10.25,10.26,25200.0,8.1798,8.1798,8.1639,8.1719,25200.0
2009-01-13 11:20:00,10.25,10.25,10.22,10.22,35200.0,8.1639,8.1639,8.14,8.14,35200.0
2009-01-13 11:25:00,10.22,10.29,10.22,10.29,26600.0,8.14,8.1957,8.14,8.1957,26600.0
2009-01-13 11:30:00,10.29,10.3,10.28,10.29,83600.0,8.1957,8.2037,8.1878,8.1957,83600.0
2009-01-13 11:35:00,10.29,10.31,10.28,10.28,35800.0,8.1957,8.2117,8.1878,8.1878,35800.0
2009-01-13 11:40:00,10.28,10.3,10.27,10.27,66400.0,8.1878,8.2037,8.1798,8.1798,66400.0
2009-01-13 11:45:00,10.26,10.27,10.25,10.26,32200.0,8.1719,8.1798,8.1639,8.1719,32200.0
2009-01-13 11:50:00,10.27,10.3,10.26,10.26,158000.0,8.1798,8.2037,8.1719,8.1719,158000.0
2009-01-13 11:55:00,10.26,10.3,10.24,10.3,49200.0,8.1719,8.2037,8.1559,8.2037,49200.0
2009-01-13 12:00:00,10.31,10.31,10.27,10.28,35800.0,8.2117,8.2117,8.1798,8.1878,35800.0
2009-01-13 12:05:00,10.27,10.27,10.26,10.27,53200.0,8.1798,8.1798,8.1719,8.1798,53200.0
2009-01-13 12:10:00,10.26,10.26,10.24,10.25,54200.0,8.1719,8.1719,8.1559,8.1639,54200.0
2009-01-13 12:15:00,10.24,10.24,10.22,10.22,15800.0,8.1559,8.1559,8.14,8.14,15800.0
2009-01-13 12:20:00,10.22,10.25,10.22,10.25,32200.0,8.14,8.1639,8.14,8.1639,32200.0
2009-01-13 12:25:00,10.24,10.24,10.24,10.24,9800.0,8.1559,8.1559,8.1559,8.1559,9800.0
2009-01-13 12:30:00,10.24,10.26,10.23,10.25,169600.0,8.1559,8.1719,8.148,8.1639,169600.0
2009-01-13 12:35:00,10.24,10.26,10.24,10.26,76600.0,8.1559,8.1719,8.1559,8.1719,76600.0
2009-01-13 12:40:00,10.26,10.26,10.22,10.22,14200.0,8.1719,8.1719,8.14,8.14,14200.0
2009-01-13 12:45:00,10.22,10.22,10.21,10.22,41000.0,8.14,8.14,8.132,8.14,41000.0
2009-01-13 12:50:00,10.22,10.24,10.22,10.23,34600.0,8.14,8.1559,8.14,8.148,34600.0
2009-01-13 12:55:00,10.23,10.23,10.2,10.2,31400.0,8.148,8.148,8.1241,8.1241,31400.0
2009-01-13 13:00:00,10.2,10.21,10.18,10.19,40200.0,8.1241,8.132,8.1081,8.1161,40200.0
2009-01-13 13:05:00,10.18,10.19,10.18,10.19,54600.0,8.1081,8.1161,8.1081,8.1161,54600.0
2009-01-13 13:10:00,10.19,10.19,10.18,10.19,43000.0,8.1161,8.1161,8.1081,8.1161,43000.0
2009-01-13 13:15:00,10.19,10.2,10.17,10.17,55400.0,8.1161,8.1241,8.1002,8.1002,55400.0
2009-01-13 13:20:00,10.15,10.15,10.12,10.13,56000.0,8.0842,8.0842,8.0603,8.0683,56000.0
2009-01-13 13:25:00,10.13,10.13,10.13,10.13,19600.0,8.0683,8.0683,8.0683,8.0683,19600.0
2009-01-13 13:30:00,10.13,10.13,10.12,10.13,25800.0,8.0683,8.0683,8.0603,8.0683,25800.0
2009-01-13 13:35:00,10.13,10.13,10.13,10.13,33000.0,8.0683,8.0683,8.0683,8.0683,33000.0
2009-01-13 13:40:00,10.13,10.13,10.07,10.08,58000.0,8.0683,8.0683,8.0205,8.0285,58000.0
2009-01-13 13:45:00,10.08,10.08,10.05,10.05,40200.0,8.0285,8.0285,8.0046,8.0046,40200.0
2009-01-13 13:50:00,10.05,10.06,10.05,10.06,55200.0,8.0046,8.0126,8.0046,8.0126,55200.0
2009-01-13 13:55:00,10.05,10.05,10.02,10.03,82000.0,8.0046,8.0046,7.9807,7.9887,82000.0
2009-01-13 14:00:00,10.03,10.05,10.03,10.04,123000.0,7.9887,8.0046,7.9887,7.9966,123000.0
2009-01-13 14:05:00,10.05,10.09,10.05,10.08,38600.0,8.0046,8.0365,8.0046,8.0285,38600.0
2009-01-13 14:10:00,10.07,10.09,10.07,10.09,36400.0,8.0205,8.0365,8.0205,8.0365,36400.0
2009-01-13 14:15:00,10.1,10.1,10.08,10.08,43800.0,8.0444,8.0444,8.0285,8.0285,43800.0
2009-01-13 14:20:00,10.08,10.08,10.04,10.04,33000.0,8.0285,8.0285,7.9966,7.9966,33000.0
2009-01-13 14:25:00,10.04,10.04,10.01,10.03,27600.0,7.9966,7.9966,7.9727,7.9887,27600.0
2009-01-13 14:30:00,10.03,10.12,10.03,10.1,47800.0,7.9887,8.0603,7.9887,8.0444,47800.0
2009-01-13 14:35:00,10.09,10.12,10.09,10.12,39000.0,8.0365,8.0603,8.0365,8.0603,39000.0
2009-01-13 14:40:00,10.12,10.15,10.11,10.11,22200.0,8.0603,8.0842,8.0524,8.0524,22200.0
2009-01-13 14:45:00,10.11,10.18,10.11,10.15,51600.0,8.0524,8.1081,8.0524,8.0842,51600.0
2009-01-13 14:50:00,10.14,10.15,10.12,10.13,53400.0,8.0763,8.0842,8.0603,8.0683,53400.0
2009-01-13 14:55:00,10.13,10.17,10.11,10.11,78000.0,8.0683,8.1002,8.0524,8.0524,78000.0
2009-01-13 15:00:00,10.1,10.1,10.05,10.09,82200.0,8.0444,8.0444,8.0046,8.0365,82200.0
2009-01-13 15:05:00,10.08,10.08,10.03,10.04,226600.0,8.0285,8.0285,7.9887,7.9966,226600.0
2009-01-13 15:10:00,10.04,10.08,10.03,10.07,85000.0,7.9966,8.0285,7.9887,8.0205,85000.0
2009-01-13 15:15:00,10.07,10.13,10.05,10.11,161600.0,8.0205,8.0683,8.0046,8.0524,161600.0
2009-01-13 15:20:00,10.11,10.16,10.09,10.15,118800.0,8.0524,8.0922,8.0365,8.0842,118800.0
2009-01-13 15:25:00,10.15,10.17,10.12,10.15,93000.0,8.0842,8.1002,8.0603,8.0842,93000.0
2009-01-13 15:30:00,10.15,10.17,10.09,10.17,693000.0,8.0842,8.1002,8.0365,8.1002,693000.0
2009-01-13 15:35:00,10.17,10.2,10.16,10.19,315400.0,8.1002,8.1241,8.0922,8.1161,315400.0
2009-01-13 15:40:00,10.19,10.22,10.17,10.2,295400.0,8.1161,8.14,8.1002,8.1241,295400.0
2009-01-13 15:45:00,10.2,10.2,10.15,10.2,184000.0,8.1241,8.1241,8.0842,8.1241,184000.0
2009-01-13 15:50:00,10.2,10.21,10.15,10.17,190800.0,8.1241,8.132,8.0842,8.1002,190800.0
2009-01-13 15:55:00,10.17,10.18,10.14,10.15,400000.0,8.1002,8.1081,8.0763,8.0842,400000.0
2009-01-13 16:00:00,10.16,10.16,10.15,10.15,2200.0,8.0922,8.0922,8.0842,8.0842,2200.0
2009-01-13 16:05:00,10.15,10.15,10.15,10.15,0.0,8.0842,8.0842,8.0842,8.0842,0.0
2009-01-13 16:10:00,10.15,10.15,10.15,10.15,0.0,8.0842,8.0842,8.0842,8.0842,0.0
2009-01-14 09:30:00,9.97,9.97,9.88,9.91,158400.0,7.9409,7.9409,7.8692,7.8931,158400.0
2009-01-14 09:35:00,9.91,9.96,9.9,9.9,115200.0,7.8931,7.9329,7.8851,7.8851,115200.0
2009-01-14 09:40:00,9.91,9.93,9.83,9.83,107800.0,7.8931,7.909,7.8294,7.8294,107800.0
2009-01-14 09:45:00,9.83,9.83,9.81,9.83,280600.0,7.8294,7.8294,7.8134,7.8294,280600.0
2009-01-14 09:50:00,9.83,9.84,9.8,9.83,78800.0,7.8294,7.8373,7.8055,7.8294,78800.0
2009-01-14 09:55:00,9.84,9.86,9.83,9.83,57400.0,7.8373,7.8533,7.8294,7.8294,57400.0
2009-01-14 10:00:00,9.83,9.83,9.8,9.83,140400.0,7.8294,7.8294,7.8055,7.8294,140400.0
2009-01-14 10:05:00,9.83,9.84,9.82,9.83,397000.0,7.8294,7.8373,7.8214,7.8294,397000.0
2009-01-14 10:10:00,9.83,9.84,9.83,9.83,417400.0,7.8294,7.8373,7.8294,7.8294,417400.0
2009-01-14 10:15:00,9.83,9.83,9.81,9.81,753800.0,7.8294,7.8294,7.8134,7.8134,753800.0
2009-01-14 10:20:00,9.81,9.84,9.81,9.84,371800.0,7.8134,7.8373,7.8134,7.8373,371800.0
2009-01-14 10:25:00,9.84,9.84,9.83,9.83,88000.0,7.8373,7.8373,7.8294,7.8294,88000.0
2009-01-14 10:30:00,9.83,9.84,9.82,9.83,875200.0,7.8294,7.8373,7.8214,7.8294,875200.0
2009-01-14 10:35:00,9.83,9.83,9.81,9.81,554400.0,7.8294,7.8294,7.8134,7.8134,554400.0
2009-01-14 10:40:00,9.81,9.81,9.8,9.8,718200.0,7.8134,7.8134,7.8055,7.8055,718200.0
2009-01-14 10:45:00,9.8,9.81,9.79,9.8,343400.0,7.8055,7.8134,7.7975,7.8055,343400.0
2009-01-14 10:50:00,9.8,9.81,9.8,9.8,163200.0,7.8055,7.8134,7.8055,7.8055,163200.0
2009-01-14 10:55:00,9.8,9.83,9.79,9.81,243400.0,7.8055,7.8294,7.7975,7.8134,243400.0
2009-01-14 11:00:00,9.81,9.83,9.81,9.83,526200.0,7.8134,7.8294,7.8134,7.8294,526200.0
2009-01-14 11:05:00,9.83,9.83,9.81,9.81,575600.0,7.8294,7.8294,7.8134,7.8134,575600.0
2009-01-14 11:10:00,9.81,9.82,9.8,9.81,899800.0,7.8134,7.8214,7.8055,7.8134,899800.0
2009-01-14 11:15:00,9.81,9.82,9.8,9.82,162400.0,7.8134,7.8214,7.8055,7.8214,162400.0
2009-01-14 11:20:00,9.83,9.84,9.83,9.83,52200.0,7.8294,7.8373,7.8294,7.8294,52200.0
2009-01-14 11:25:00,9.83,9.85,9.83,9.85,48800.0,7.8294,7.8453,7.8294,7.8453,48800.0
2009-01-14 11:30:00,9.84,9.85,9.84,9.85,143800.0,7.8373,7.8453,7.8373,7.8453,143800.0
2009-01-14 11:35:00,9.85,9.85,9.83,9.83,86800.0,7.8453,7.8453,7.8294,7.8294,86800.0
2009-01-14 11:40:00,9.83,9.85,9.83,9.84,206400.0,7.8294,7.8453,7.8294,7.8373,206400.0
2009-01-14 11:45:00,9.84,9.85,9.82,9.85,234400.0,7.8373,7.8453,7.8214,7.8453,234400.0
2009-01-14 11:50:00,9.85,9.88,9.85,9.87,214800.0,7.8453,7.8692,7.8453,7.8612,214800.0
2009-01-14 11:55:00,9.87,9.87,9.86,9.87,47600.0,7.8612,7.8612,7.8533,7.8612,47600.0
2009-01-14 12:00:00,9.86,9.86,9.85,9.85,100400.0,7.8533,7.8533,7.8453,7.8453,100400.0
2009-01-14 12:05:00,9.85,9.86,9.83,9.86,37200.0,7.8453,7.8533,7.8294,7.8533,37200.0
2009-01-14 12:10:00,9.86,9.87,9.84,9.85,88000.0,7.8533,7.8612,7.8373,7.8453,88000.0
2009-01-14 12:15:00,9.85,9.85,9.83,9.83,45000.0,7.8453,7.8453,7.8294,7.8294,45000.0
2009-01-14 12:20:00,9.84,9.84,9.83,9.84,55200.0,7.8373,7.8373,7.8294,7.8373,55200.0
2009-01-14 12:25:00,9.84,9.84,9.82,9.84,86200.0,7.8373,7.8373,7.8214,7.8373,86200.0
2009-01-14 12:30:00,9.84,9.85,9.83,9.84,61200.0,7.8373,7.8453,7.8294,7.8373,61200.0
2009-01-14 12:35:00,9.83,9.83,9.81,9.81,49200.0,7.8294,7.8294,7.8134,7.8134,49200.0
2009-01-14 12:40:00,9.81,9.81,9.8,9.8,27400.0,7.8134,7.8134,7.8055,7.8055,27400.0
2009-01-14 12:45:00,9.8,9.81,9.8,9.81,123400.0,7.8055,7.8134,7.8055,7.8134,123400.0
2009-01-14 12:50:00,9.81,9.86,9.81,9.86,25800.0,7.8134,7.8533,7.8134,7.8533,25800.0
2009-01-14 12:55:00,9.86,9.87,9.85,9.85,29000.0,7.8533,7.8612,7.8453,7.8453,29000.0
2009-01-14 13:00:00,9.85,9.85,9.83,9.83,47400.0,7.8453,7.8453,7.8294,7.8294,47400.0
2009-01-14 13:05:00,9.83,9.84,9.83,9.84,29400.0,7.8294,7.8373,7.8294,7.8373,29400.0
2009-01-14 13:10:00,9.83,9.83,9.8,9.8,33800.0,7.8294,7.8294,7.8055,7.8055,33800.0
2009-01-14 13:15:00,9.8,9.81,9.8,9.8,39800.0,7.8055,7.8134,7.8055,7.8055,39800.0
2009-01-14 13:20:00,9.81,9.81,9.79,9.8,40800.0,7.8134,7.8134,7.7975,7.8055,40800.0
2009-01-14 13:25:00,9.8,9.81,9.78,9.79,30600.0,7.8055,7.8134,7.7895,7.7975,30600.0
2009-01-14 13:30:00,9.79,9.8,9.78,9.79,84000.0,7.7975,7.8055,7.7895,7.7975,84000.0
2009-01-14 13:35:00,9.79,9.81,9.79,9.79,57600.0,7.7975,7.8134,7.7975,7.7975,57600.0
2009-01-14 13:40:00,9.79,9.8,9.79,9.79,72000.0,7.7975,7.8055,7.7975,7.7975,72000.0
2009-01-14 13:45:00,9.79,9.81,9.78,9.8,82000.0,7.7975,7.8134,7.7895,7.8055,82000.0
2009-01-14 13:50:00,9.81,9.81,9.79,9.8,33800.0,7.8134,7.8134,7.7975,7.8055,33800.0
2009-01-14 13:55:00,9.8,9.8,9.79,9.8,33800.0,7.8055,7.8055,7.7975,7.8055,33800.0
2009-01-14 14:00:00,9.79,9.8,9.77,9.78,108400.0,7.7975,7.8055,7.7816,7.7895,108400.0
2009-01-14 14:05:00,9.78,9.81,9.77,9.81,37800.0,7.7895,7.8134,7.7816,7.8134,37800.0
2009-01-14 14:10:00,9.81,9.85,9.81,9.81,161000.0,7.8134,7.8453,7.8134,7.8134,161000.0
2009-01-14 14:15:00,9.82,9.85,9.81,9.83,63800.0,7.8214,7.8453,7.8134,7.8294,63800.0
2009-01-14 14:20:00,9.83,9.84,9.81,9.82,77600.0,7.8294,7.8373,7.8134,7.8214,77600.0
2009-01-14 14:25:00,9.81,9.83,9.81,9.83,63600.0,7.8134,7.8294,7.8134,7.8294,63600.0
2009-01-14 14:30:00,9.83,9.88,9.83,9.88,291800.0,7.8294,7.8692,7.8294,7.8692,291800.0
2009-01-14 14:35:00,9.88,9.89,9.87,9.87,113600.0,7.8692,7.8772,7.8612,7.8612,113600.0
2009-01-14 14:40:00,9.88,9.88,9.86,9.88,197000.0,7.8692,7.8692,7.8533,7.8692,197000.0
2009-01-14 14:45:00,9.88,9.88,9.85,9.85,99400.0,7.8692,7.8692,7.8453,7.8453,99400.0
2009-01-14 14:50:00,9.85,9.87,9.85,9.85,62800.0,7.8453,7.8612,7.8453,7.8453,62800.0
2009-01-14 14:55:00,9.85,9.88,9.85,9.85,106800.0,7.8453,7.8692,7.8453,7.8453,106800.0
2009-01-14 15:00:00,9.85,9.85,9.8,9.81,146600.0,7.8453,7.8453,7.8055,7.8134,146600.0
2009-01-14 15:05:00,9.81,9.82,9.79,9.81,205600.0,7.8134,7.8214,7.7975,7.8134,205600.0
2009-01-14 15:10:00,9.81,9.82,9.79,9.8,63800.0,7.8134,7.8214,7.7975,7.8055,63800.0
2009-01-14 15:15:00,9.8,9.8,9.77,9.8,189600.0,7.8055,7.8055,7.7816,7.8055,189600.0
2009-01-14 15:20:00,9.8,9.84,9.8,9.83,79800.0,7.8055,7.8373,7.8055,7.8294,79800.0
2009-01-14 15:25:00,9.83,9.84,9.79,9.8,123600.0,7.8294,7.8373,7.7975,7.8055,123600.0
2009-01-14 15:30:00,9.8,9.85,9.8,9.84,196800.0,7.8055,7.8453,7.8055,7.8373,196800.0
2009-01-14 15:35:00,9.84,9.84,9.77,9.78,119000.0,7.8373,7.8373,7.7816,7.7895,119000.0
2009-01-14 15:40:00,9.78,9.81,9.76,9.8,728000.0,7.7895,7.8134,7.7736,7.8055,728000.0
2009-01-14 15:45:00,9.8,9.85,9.78,9.83,105400.0,7.8055,7.8453,7.7895,7.8294,105400.0
2009-01-14 15:50:00,9.83,9.84,9.8,9.8,223000.0,7.8294,7.8373,7.8055,7.8055,223000.0
2009-01-14 15:55:00,9.8,9.81,9.78,9.79,833400.0,7.8055,7.8134,7.7895,7.7975,833400.0
2009-01-14 16:00:00,9.8,9.8,9.75,9.76,10200.0,7.8055,7.8055,7.7656,7.7736,10200.0
2009-01-14 16:05:00,9.77,9.78,9.77,9.78,10400.0,7.7816,7.7895,7.7816,7.7895,10400.0
2009-01-14 16:10:00,9.79,9.79,9.78,9.78,10200.0,7.7975,7.7975,7.7895,7.7895,10200.0
2009-01-15 09:30:00,9.8,9.8,9.73,9.73,356600.0,7.8055,7.8055,7.7497,7.7497,356600.0
2009-01-15 09:35:00,9.73,9.76,9.69,9.76,98000.0,7.7497,7.7736,7.7179,7.7736,98000.0
2009-01-15 09:40:00,9.75,9.75,9.71,9.72,179000.0,7.7656,7.7656,7.7338,7.7418,179000.0
2009-01-15 09:45:00,9.72,9.72,9.68,9.7,202400.0,7.7418,7.7418,7.7099,7.7258,202400.0
2009-01-15 09:50:00,9.7,9.77,9.7,9.77,107600.0,7.7258,7.7816,7.7258,7.7816,107600.0
2009-01-15 09:55:00,9.76,9.81,9.76,9.81,563200.0,7.7736,7.8134,7.7736,7.8134,563200.0
2009-01-15 10:00:00,9.81,9.85,9.79,9.84,381200.0,7.8134,7.8453,7.7975,7.8373,381200.0
2009-01-15 10:05:00,9.84,9.84,9.78,9.79,310200.0,7.8373,7.8373,7.7895,7.7975,310200.0
2009-01-15 10:10:00,9.79,9.79,9.75,9.78,29200.0,7.7975,7.7975,7.7656,7.7895,29200.0
2009-01-15 10:15:00,9.77,9.77,9.7,9.7,26400.0,7.7816,7.7816,7.7258,7.7258,26400.0
2009-01-15 10:20:00,9.71,9.72,9.7,9.7,185200.0,7.7338,7.7418,7.7258,7.7258,185200.0
2009-01-15 10:25:00,9.69,9.69,9.66,9.68,120200.0,7.7179,7.7179,7.694,7.7099,120200.0
2009-01-15 10:30:00,9.68,9.69,9.65,9.65,185400.0,7.7099,7.7179,7.686,7.686,185400.0
2009-01-15 10:35:00,9.65,9.66,9.64,9.65,105600.0,7.686,7.694,7.678,7.686,105600.0
2009-01-15 10:40:00,9.65,9.68,9.65,9.68,138400.0,7.686,7.7099,7.686,7.7099,138400.0
2009-01-15 10:45:00,9.68,9.71,9.67,9.7,173800.0,7.7099,7.7338,7.7019,7.7258,173800.0
2009-01-15 10:50:00,9.7,9.72,9.7,9.72,66600.0,7.7258,7.7418,7.7258,7.7418,66600.0
2009-01-15 10:55:00,9.72,9.72,9.71,9.71,17600.0,7.7418,7.7418,7.7338,7.7338,17600.0
2009-01-15 11:00:00,9.71,9.72,9.7,9.71,16000.0,7.7338,7.7418,7.7258,7.7338,16000.0
2009-01-15 11:05:00,9.72,9.75,9.72,9.75,135400.0,7.7418,7.7656,7.7418,7.7656,135400.0
2009-01-15 11:10:00,9.75,9.77,9.75,9.75,262000.0,7.7656,7.7816,7.7656,7.7656,262000.0
2009-01-15 11:15:00,9.76,9.76,9.72,9.72,22600.0,7.7736,7.7736,7.7418,7.7418,22600.0
2009-01-15 11:20:00,9.72,9.76,9.72,9.76,19000.0,7.7418,7.7736,7.7418,7.7736,19000.0
2009-01-15 11:25:00,9.77,9.78,9.77,9.77,16200.0,7.7816,7.7895,7.7816,7.7816,16200.0
2009-01-15 11:30:00,9.76,9.78,9.76,9.78,36000.0,7.7736,7.7895,7.7736,7.7895,36000.0
2009-01-15 11:35:00,9.77,9.77,9.74,9.75,104400.0,7.7816,7.7816,7.7577,7.7656,104400.0
2009-01-15 11:40:00,9.74,9.75,9.73,9.73,480800.0,7.7577,7.7656,7.7497,7.7497,480800.0
2009-01-15 11:45:00,9.73,9.73,9.72,9.72,136600.0,7.7497,7.7497,7.7418,7.7418,136600.0
2009-01-15 11:50:00,9.72,9.75,9.72,9.75,118000.0,7.7418,7.7656,7.7418,7.7656,118000.0
2009-01-15 11:55:00,9.75,9.76,9.75,9.75,20000.0,7.7656,7.7736,7.7656,7.7656,20000.0
2009-01-15 12:00:00,9.74,9.77,9.74,9.75,9800.0,7.7577,7.7816,7.7577,7.7656,9800.0
2009-01-15 12:05:00,9.74,9.74,9.72,9.72,127800.0,7.7577,7.7577,7.7418,7.7418,127800.0
2009-01-15 12:10:00,9.72,9.77,9.72,9.76,40800.0,7.7418,7.7816,7.7418,7.7736,40800.0
2009-01-15 12:15:00,9.75,9.77,9.74,9.76,36600.0,7.7656,7.7816,7.7577,7.7736,36600.0
2009-01-15 12:20:00,9.76,9.76,9.72,9.72,29000.0,7.7736,7.7736,7.7418,7.7418,29000.0
2009-01-15 12:25:00,9.72,9.72,9.71,9.72,82400.0,7.7418,7.7418,7.7338,7.7418,82400.0
2009-01-15 12:30:00,9.72,9.72,9.71,9.72,169000.0,7.7418,7.7418,7.7338,7.7418,169000.0
2009-01-15 12:35:00,9.72,9.72,9.68,9.68,490000.0,7.7418,7.7418,7.7099,7.7099,490000.0
2009-01-15 12:40:00,9.68,9.71,9.68,9.71,263400.0,7.7099,7.7338,7.7099,7.7338,263400.0
2009-01-15 12:45:00,9.71,9.72,9.7,9.72,123000.0,7.7338,7.7418,7.7258,7.7418,123000.0
2009-01-15 12:50:00,9.72,9.74,9.72,9.73,187800.0,7.7418,7.7577,7.7418,7.7497,187800.0
2009-01-15 12:55:00,9.72,9.72,9.72,9.72,35200.0,7.7418,7.7418,7.7418,7.7418,35200.0
2009-01-15 13:00:00,9.73,9.75,9.73,9.74,161200.0,7.7497,7.7656,7.7497,7.7577,161200.0
2009-01-15 13:05:00,9.74,9.76,9.74,9.76,69800.0,7.7577,7.7736,7.7577,7.7736,69800.0
2009-01-15 13:10:00,9.76,9.77,9.73,9.76,120600.0,7.7736,7.7816,7.7497,7.7736,120600.0
2009-01-15 13:15:00,9.76,9.79,9.76,9.78,193200.0,7.7736,7.7975,7.7736,7.7895,193200.0
2009-01-15 13:20:00,9.78,9.79,9.77,9.79,75800.0,7.7895,7.7975,7.7816,7.7975,75800.0
2009-01-15 13:25:00,9.79,9.84,9.79,9.84,386800.0,7.7975,7.8373,7.7975,7.8373,386800.0
2009-01-15 13:30:00,9.84,9.88,9.84,9.87,476600.0,7.8373,7.8692,7.8373,7.8612,476600.0
2009-01-15 13:35:00,9.87,9.93,9.86,9.93,229000.0,7.8612,7.909,7.8533,7.909,229000.0
2009-01-15 13:40:00,9.93,9.97,9.93,9.97,889600.0,7.909,7.9409,7.909,7.9409,889600.0
2009-01-15 13:45:00,9.97,9.97,9.93,9.95,435800.0,7.9409,7.9409,7.909,7.9249,435800.0
2009-01-15 13:50:00,9.95,10.03,9.95,10.02,462600.0,7.9249,7.9887,7.9249,7.9807,462600.0
2009-01-15 13:55:00,10.02,10.1,10.01,10.06,497000.0,7.9807,8.0444,7.9727,8.0126,497000.0
2009-01-15 14:00:00,10.08,10.11,10.06,10.06,497400.0,8.0285,8.0524,8.0126,8.0126,497400.0
2009-01-15 14:05:00,10.06,10.13,10.06,10.11,529200.0,8.0126,8.0683,8.0126,8.0524,529200.0
2009-01-15 14:10:00,10.11,10.13,10.06,10.06,403200.0,8.0524,8.0683,8.0126,8.0126,403200.0
2009-01-15 14:15:00,10.06,10.14,10.06,10.13,293800.0,8.0126,8.0763,8.0126,8.0683,293800.0
2009-01-15 14:20:00,10.13,10.15,10.1,10.11,277200.0,8.0683,8.0842,8.0444,8.0524,277200.0
2009-01-15 14:25:00,10.1,10.21,10.1,10.17,982200.0,8.0444,8.132,8.0444,8.1002,982200.0
2009-01-15 14:30:00,10.2,10.26,10.17,10.23,576600.0,8.1241,8.1719,8.1002,8.148,576600.0
2009-01-15 14:35:00,10.22,10.24,10.19,10.24,370000.0,8.14,8.1559,8.1161,8.1559,370000.0
2009-01-15 14:40:00,10.24,10.31,10.22,10.29,1001200.0,8.1559,8.2117,8.14,8.1957,1001200.0
2009-01-15 14:45:00,10.29,10.34,10.28,10.3,634000.0,8.1957,8.2356,8.1878,8.2037,634000.0
2009-01-15 14:50:00,10.31,10.33,10.24,10.24,617200.0,8.2117,8.2276,8.1559,8.1559,617200.0
2009-01-15 14:55:00,10.24,10.27,10.2,10.21,545600.0,8.1559,8.1798,8.1241,8.132,545600.0
2009-01-15 15:00:00,10.2,10.26,10.17,10.18,301600.0,8.1241,8.1719,8.1002,8.1081,301600.0
2009-01-15 15:05:00,10.18,10.22,10.15,10.17,334600.0,8.1081,8.14,8.0842,8.1002,334600.0
2009-01-15 15:10:00,10.19,10.22,10.17,10.21,174200.0,8.1161,8.14,8.1002,8.132,174200.0
2009-01-15 15:15:00,10.21,10.25,10.2,10.25,344400.0,8.132,8.1639,8.1241,8.1639,344400.0
2009-01-15 15:20:00,10.25,10.25,10.13,10.13,167800.0,8.1639,8.1639,8.0683,8.0683,167800.0
2009-01-15 15:25:00,10.14,10.14,10.09,10.13,635400.0,8.0763,8.0763,8.0365,8.0683,635400.0
2009-01-15 15:30:00,10.13,10.13,10.05,10.08,708000.0,8.0683,8.0683,8.0046,8.0285,708000.0
2009-01-15 15:35:00,10.08,10.09,10.02,10.09,342800.0,8.0285,8.0365,7.9807,8.0365,342800.0
2009-01-15 15:40:00,10.09,10.09,9.97,9.97,636600.0,8.0365,8.0365,7.9409,7.9409,636600.0
2009-01-15 15:45:00,9.97,10.05,9.96,10.0,320400.0,7.9409,8.0046,7.9329,7.9648,320400.0
2009-01-15 15:50:00,10.01,10.12,10.01,10.11,1082400.0,7.9727,8.0603,7.9727,8.0524,1082400.0
2009-01-15 15:55:00,10.11,10.13,10.08,10.11,766800.0,8.0524,8.0683,8.0285,8.0524,766800.0
2009-01-15 16:00:00,10.1,10.13,10.1,10.13,2053600.0,8.0444,8.0683,8.0444,8.0683,2053600.0
2009-01-15 16:05:00,10.11,10.11,10.11,10.11,200.0,8.0524,8.0524,8.0524,8.0524,200.0
2009-01-15 16:10:00,10.11,10.15,10.11,10.15,4600.0,8.0524,8.0842,8.0524,8.0842,4600.0
2009-01-16 09:30:00,10.26,10.35,10.21,10.25,296800.0,8.1719,8.2435,8.132,8.1639,296800.0
2009-01-16 09:35:00,10.25,10.26,10.17,10.19,264800.0,8.1639,8.1719,8.1002,8.1161,264800.0
2009-01-16 09:40:00,10.21,10.27,10.17,10.27,190600.0,8.132,8.1798,8.1002,8.1798,190600.0
2009-01-16 09:45:00,10.27,10.28,10.24,10.24,182800.0,8.1798,8.1878,8.1559,8.1559,182800.0
2009-01-16 09:50:00,10.24,10.26,10.19,10.2,140600.0,8.1559,8.1719,8.1161,8.1241,140600.0
2009-01-16 09:55:00,10.21,10.24,10.18,10.23,183200.0,8.132,8.1559,8.1081,8.148,183200.0
2009-01-16 10:00:00,10.23,10.27,10.2,10.21,913200.0,8.148,8.1798,8.1241,8.132,913200.0
2009-01-16 10:05:00,10.21,10.25,10.21,10.22,159200.0,8.132,8.1639,8.132,8.14,159200.0
2009-01-16 10:10:00,10.22,10.22,10.18,10.21,50600.0,8.14,8.14,8.1081,8.132,50600.0
2009-01-16 10:15:00,10.22,10.22,10.17,10.17,80200.0,8.14,8.14,8.1002,8.1002,80200.0
2009-01-16 10:20:00,10.17,10.22,10.17,10.22,71000.0,8.1002,8.14,8.1002,8.14,71000.0
2009-01-16 10:25:00,10.22,10.26,10.22,10.24,99200.0,8.14,8.1719,8.14,8.1559,99200.0
2009-01-16 10:30:00,10.24,10.27,10.22,10.27,88600.0,8.1559,8.1798,8.14,8.1798,88600.0
2009-01-16 10:35:00,10.27,10.29,10.27,10.29,225400.0,8.1798,8.1957,8.1798,8.1957,225400.0
2009-01-16 10:40:00,10.29,10.29,10.24,10.24,97000.0,8.1957,8.1957,8.1559,8.1559,97000.0
2009-01-16 10:45:00,10.24,10.26,10.22,10.22,104800.0,8.1559,8.1719,8.14,8.14,104800.0
2009-01-16 10:50:00,10.22,10.25,10.2,10.24,109200.0,8.14,8.1639,8.1241,8.1559,109200.0
2009-01-16 10:55:00,10.23,10.25,10.21,10.23,88000.0,8.148,8.1639,8.132,8.148,88000.0
2009-01-16 11:00:00,10.23,10.24,10.22,10.24,89400.0,8.148,8.1559,8.14,8.1559,89400.0
2009-01-16 11:05:00,10.24,10.24,10.18,10.21,126400.0,8.1559,8.1559,8.1081,8.132,126400.0
2009-01-16 11:10:00,10.2,10.22,10.19,10.2,221200.0,8.1241,8.14,8.1161,8.1241,221200.0
2009-01-16 11:15:00,10.2,10.21,10.19,10.21,72600.0,8.1241,8.132,8.1161,8.132,72600.0
2009-01-16 11:20:00,10.21,10.24,10.21,10.24,79400.0,8.132,8.1559,8.132,8.1559,79400.0
2009-01-16 11:25:00,10.24,10.26,10.24,10.25,145200.0,8.1559,8.1719,8.1559,8.1639,145200.0
2009-01-16 11:30:00,10.24,10.26,10.18,10.18,40400.0,8.1559,8.1719,8.1081,8.1081,40400.0
2009-01-16 11:35:00,10.18,10.18,10.12,10.15,202000.0,8.1081,8.1081,8.0603,8.0842,202000.0
2009-01-16 11:40:00,10.15,10.16,10.13,10.16,66800.0,8.0842,8.0922,8.0683,8.0922,66800.0
2009-01-16 11:45:00,10.16,10.17,10.14,10.15,160600.0,8.0922,8.1002,8.0763,8.0842,160600.0
2009-01-16 11:50:00,10.15,10.15,10.13,10.13,20200.0,8.0842,8.0842,8.0683,8.0683,20200.0
2009-01-16 11:55:00,10.13,10.13,10.08,10.11,142000.0,8.0683,8.0683,8.0285,8.0524,142000.0
2009-01-16 12:00:00,10.11,10.12,10.09,10.1,115400.0,8.0524,8.0603,8.0365,8.0444,115400.0
2009-01-16 12:05:00,10.1,10.1,10.05,10.05,137600.0,8.0444,8.0444,8.0046,8.0046,137600.0
2009-01-16 12:10:00,10.05,10.06,10.02,10.04,343000.0,8.0046,8.0126,7.9807,7.9966,343000.0
2009-01-16 12:15:00,10.05,10.05,9.99,10.01,120400.0,8.0046,8.0046,7.9568,7.9727,120400.0
2009-01-16 12:20:00,10.01,10.01,9.97,9.97,204200.0,7.9727,7.9727,7.9409,7.9409,204200.0
2009-01-16 12:25:00,9.97,10.01,9.97,9.97,296800.0,7.9409,7.9727,7.9409,7.9409,296800.0
2009-01-16 12:30:00,9.97,10.01,9.97,9.99,315200.0,7.9409,7.9727,7.9409,7.9568,315200.0
2009-01-16 12:35:00,9.99,10.02,9.96,10.02,385200.0,7.9568,7.9807,7.9329,7.9807,385200.0
2009-01-16 12:40:00,10.02,10.04,10.02,10.03,80800.0,7.9807,7.9966,7.9807,7.9887,80800.0
2009-01-16 12:45:00,10.03,10.04,10.02,10.04,25600.0,7.9887,7.9966,7.9807,7.9966,25600.0
2009-01-16 12:50:00,10.04,10.11,10.04,10.09,160600.0,7.9966,8.0524,7.9966,8.0365,160600.0
2009-01-16 12:55:00,10.09,10.1,10.06,10.1,193200.0,8.0365,8.0444,8.0126,8.0444,193200.0
2009-01-16 13:00:00,10.1,10.15,10.09,10.09,72400.0,8.0444,8.0842,8.0365,8.0365,72400.0
2009-01-16 13:05:00,10.09,10.09,10.08,10.08,44600.0,8.0365,8.0365,8.0285,8.0285,44600.0
2009-01-16 13:10:00,10.08,10.15,10.08,10.1,164600.0,8.0285,8.0842,8.0285,8.0444,164600.0
2009-01-16 13:15:00,10.09,10.09,10.04,10.07,90000.0,8.0365,8.0365,7.9966,8.0205,90000.0
2009-01-16 13:20:00,10.06,10.09,10.06,10.08,44600.0,8.0126,8.0365,8.0126,8.0285,44600.0
2009-01-16 13:25:00,10.08,10.09,10.05,10.09,185200.0,8.0285,8.0365,8.0046,8.0365,185200.0
2009-01-16 13:30:00,10.1,10.13,10.09,10.13,119000.0,8.0444,8.0683,8.0365,8.0683,119000.0
2009-01-16 13:35:00,10.13,10.19,10.13,10.18,370200.0,8.0683,8.1161,8.0683,8.1081,370200.0
2009-01-16 13:40:00,10.18,10.2,10.17,10.19,52800.0,8.1081,8.1241,8.1002,8.1161,52800.0
2009-01-16 13:45:00,10.19,10.19,10.14,10.15,44400.0,8.1161,8.1161,8.0763,8.0842,44400.0
2009-01-16 13:50:00,10.15,10.18,10.12,10.12,56600.0,8.0842,8.1081,8.0603,8.0603,56600.0
2009-01-16 13:55:00,10.12,10.18,10.12,10.18,207000.0,8.0603,8.1081,8.0603,8.1081,207000.0
2009-01-16 14:00:00,10.18,10.2,10.15,10.19,95600.0,8.1081,8.1241,8.0842,8.1161,95600.0
2009-01-16 14:05:00,10.18,10.24,10.18,10.21,134200.0,8.1081,8.1559,8.1081,8.132,134200.0
2009-01-16 14:10:00,10.22,10.24,10.22,10.23,260200.0,8.14,8.1559,8.14,8.148,260200.0
2009-01-16 14:15:00,10.23,10.24,10.18,10.19,75200.0,8.148,8.1559,8.1081,8.1161,75200.0
2009-01-16 14:20:00,10.19,10.21,10.17,10.21,78200.0,8.1161,8.132,8.1002,8.132,78200.0
2009-01-16 14:25:00,10.21,10.23,10.2,10.22,106600.0,8.132,8.148,8.1241,8.14,106600.0
2009-01-16 14:30:00,10.22,10.27,10.17,10.19,207800.0,8.14,8.1798,8.1002,8.1161,207800.0
2009-01-16 14:35:00,10.19,10.24,10.19,10.2,101800.0,8.1161,8.1559,8.1161,8.1241,101800.0
2009-01-16 14:40:00,10.21,10.24,10.15,10.18,320800.0,8.132,8.1559,8.0842,8.1081,320800.0
2009-01-16 14:45:00,10.18,10.21,10.17,10.2,260000.0,8.1081,8.132,8.1002,8.1241,260000.0
2009-01-16 14:50:00,10.2,10.26,10.2,10.23,123600.0,8.1241,8.1719,8.1241,8.148,123600.0
2009-01-16 14:55:00,10.23,10.28,10.22,10.28,155000.0,8.148,8.1878,8.14,8.1878,155000.0
2009-01-16 15:00:00,10.28,10.28,10.2,10.2,151000.0,8.1878,8.1878,8.1241,8.1241,151000.0
2009-01-16 15:05:00,10.2,10.26,10.2,10.25,229400.0,8.1241,8.1719,8.1241,8.1639,229400.0
2009-01-16 15:10:00,10.26,10.31,10.26,10.29,113200.0,8.1719,8.2117,8.1719,8.1957,113200.0
2009-01-16 15:15:00,10.29,10.36,10.29,10.33,315400.0,8.1957,8.2515,8.1957,8.2276,315400.0
2009-01-16 15:20:00,10.33,10.37,10.27,10.35,207400.0,8.2276,8.2595,8.1798,8.2435,207400.0
2009-01-16 15:25:00,10.35,10.37,10.27,10.28,210200.0,8.2435,8.2595,8.1798,8.1878,210200.0
2009-01-16 15:30:00,10.26,10.31,10.25,10.31,262600.0,8.1719,8.2117,8.1639,8.2117,262600.0
2009-01-16 15:35:00,10.31,10.34,10.3,10.31,394000.0,8.2117,8.2356,8.2037,8.2117,394000.0
2009-01-16 15:40:00,10.3,10.32,10.27,10.3,247200.0,8.2037,8.2196,8.1798,8.2037,247200.0
2009-01-16 15:45:00,10.3,10.32,10.27,10.29,167400.0,8.2037,8.2196,8.1798,8.1957,167400.0
2009-01-16 15:50:00,10.29,10.32,10.18,10.31,293600.0,8.1957,8.2196,8.1081,8.2117,293600.0
2009-01-16 15:55:00,10.31,10.32,10.29,10.31,1168200.0,8.2117,8.2196,8.1957,8.2117,1168200.0
2009-01-16 16:00:00,10.29,10.31,10.29,10.31,12400.0,8.1957,8.2117,8.1957,8.2117,12400.0
2009-01-16 16:05:00,10.18,10.18,10.18,10.18,21000.0,8.1081,8.1081,8.1081,8.1081,21000.0
2009-01-16 16:10:00,10.18,10.18,10.18,10.18,0.0,8.1081,8.1081,8.1081,8.1081,0.0
2009-01-20 09:30:00,10.24,10.27,10.17,10.2,109800.0,8.1559,8.1798,8.1002,8.1241,109800.0
2009-01-20 09:35:00,10.19,10.19,10.05,10.06,186200.0,8.1161,8.1161,8.0046,8.0126,186200.0
2009-01-20 09:40:00,10.06,10.1,10.05,10.05,56200.0,8.0126,8.0444,8.0046,8.0046,56200.0
2009-01-20 09:45:00,10.06,10.06,9.95,9.96,238200.0,8.0126,8.0126,7.9249,7.9329,238200.0
2009-01-20 09:50:00,9.96,9.99,9.92,9.92,204400.0,7.9329,7.9568,7.9011,7.9011,204400.0
2009-01-20 09:55:00,9.93,9.96,9.93,9.95,135400.0,7.909,7.9329,7.909,7.9249,135400.0
2009-01-20 10:00:00,9.94,9.94,9.85,9.89,240000.0,7.917,7.917,7.8453,7.8772,240000.0
2009-01-20 10:05:00,9.88,9.97,9.88,9.97,162000.0,7.8692,7.9409,7.8692,7.9409,162000.0
2009-01-20 10:10:00,9.96,10.0,9.94,9.99,154000.0,7.9329,7.9648,7.917,7.9568,154000.0
2009-01-20 10:15:00,9.99,10.02,9.98,10.0,316800.0,7.9568,7.9807,7.9488,7.9648,316800.0
2009-01-20 10:20:00,10.0,10.03,9.99,10.01,90000.0,7.9648,7.9887,7.9568,7.9727,90000.0
2009-01-20 10:25:00,10.01,10.04,9.99,10.04,146800.0,7.9727,7.9966,7.9568,7.9966,146800.0
2009-01-20 10:30:00,10.04,10.05,10.03,10.04,48800.0,7.9966,8.0046,7.9887,7.9966,48800.0
2009-01-20 10:35:00,10.03,10.04,9.99,10.0,85600.0,7.9887,7.9966,7.9568,7.9648,85600.0
2009-01-20 10:40:00,10.01,10.01,9.96,9.97,54400.0,7.9727,7.9727,7.9329,7.9409,54400.0
2009-01-20 10:45:00,9.96,9.98,9.95,9.98,68800.0,7.9329,7.9488,7.9249,7.9488,68800.0
2009-01-20 10:50:00,9.97,9.99,9.97,9.99,32800.0,7.9409,7.9568,7.9409,7.9568,32800.0
2009-01-20 10:55:00,10.0,10.0,9.94,9.95,39000.0,7.9648,7.9648,7.917,7.9249,39000.0
2009-01-20 11:00:00,9.95,9.99,9.95,9.97,109600.0,7.9249,7.9568,7.9249,7.9409,109600.0
2009-01-20 11:05:00,9.97,9.97,9.95,9.95,27800.0,7.9409,7.9409,7.9249,7.9249,27800.0
2009-01-20 11:10:00,9.95,9.95,9.93,9.94,22800.0,7.9249,7.9249,7.909,7.917,22800.0
2009-01-20 11:15:00,9.93,9.94,9.92,9.93,29000.0,7.909,7.917,7.9011,7.909,29000.0
2009-01-20 11:20:00,9.93,9.93,9.9,9.9,25400.0,7.909,7.909,7.8851,7.8851,25400.0
2009-01-20 11:25:00,9.9,9.92,9.9,9.92,18400.0,7.8851,7.9011,7.8851,7.9011,18400.0
2009-01-20 11:30:00,9.92,9.95,9.92,9.95,65400.0,7.9011,7.9249,7.9011,7.9249,65400.0
2009-01-20 11:35:00,9.95,10.02,9.95,10.01,239800.0,7.9249,7.9807,7.9249,7.9727,239800.0
2009-01-20 11:40:00,10.01,10.02,10.0,10.0,32000.0,7.9727,7.9807,7.9648,7.9648,32000.0
2009-01-20 11:45:00,10.0,10.0,9.99,9.99,16400.0,7.9648,7.9648,7.9568,7.9568,16400.0
2009-01-20 11:50:00,9.99,9.99,9.95,9.95,92600.0,7.9568,7.9568,7.9249,7.9249,92600.0
2009-01-20 11:55:00,9.95,9.95,9.91,9.92,32600.0,7.9249,7.9249,7.8931,7.9011,32600.0
2009-01-20 12:00:00,9.92,9.97,9.92,9.97,12200.0,7.9011,7.9409,7.9011,7.9409,12200.0
2009-01-20 12:05:00,9.98,9.98,9.93,9.94,49800.0,7.9488,7.9488,7.909,7.917,49800.0
2009-01-20 12:10:00,9.94,9.99,9.94,9.99,41000.0,7.917,7.9568,7.917,7.9568,41000.0
2009-01-20 12:15:00,10.0,10.0,9.96,9.97,16800.0,7.9648,7.9648,7.9329,7.9409,16800.0
2009-01-20 12:20:00,9.95,9.95,9.91,9.92,211400.0,7.9249,7.9249,7.8931,7.9011,211400.0
2009-01-20 12:25:00,9.93,9.93,9.87,9.89,139800.0,7.909,7.909,7.8612,7.8772,139800.0
2009-01-20 12:30:00,9.88,9.95,9.88,9.95,64600.0,7.8692,7.9249,7.8692,7.9249,64600.0
2009-01-20 12:35:00,9.96,9.97,9.93,9.95,84400.0,7.9329,7.9409,7.909,7.9249,84400.0
2009-01-20 12:40:00,9.94,9.97,9.93,9.97,25000.0,7.917,7.9409,7.909,7.9409,25000.0
2009-01-20 12:45:00,9.98,9.99,9.94,9.95,41000.0,7.9488,7.9568,7.917,7.9249,41000.0
2009-01-20 12:50:00,9.96,9.97,9.91,9.92,35200.0,7.9329,7.9409,7.8931,7.9011,35200.0
2009-01-20 12:55:00,9.92,9.92,9.9,9.9,154400.0,7.9011,7.9011,7.8851,7.8851,154400.0
2009-01-20 13:00:00,9.9,9.95,9.89,9.93,242400.0,7.8851,7.9249,7.8772,7.909,242400.0
2009-01-20 13:05:00,9.93,9.94,9.86,9.87,153200.0,7.909,7.917,7.8533,7.8612,153200.0
2009-01-20 13:10:00,9.86,9.88,9.84,9.84,169000.0,7.8533,7.8692,7.8373,7.8373,169000.0
2009-01-20 13:15:00,9.85,9.86,9.83,9.85,283400.0,7.8453,7.8533,7.8294,7.8453,283400.0
2009-01-20 13:20:00,9.84,9.87,9.83,9.87,148400.0,7.8373,7.8612,7.8294,7.8612,148400.0
2009-01-20 13:25:00,9.86,9.88,9.86,9.87,25200.0,7.8533,7.8692,7.8533,7.8612,25200.0
2009-01-20 13:30:00,9.86,9.87,9.81,9.81,39800.0,7.8533,7.8612,7.8134,7.8134,39800.0
2009-01-20 13:35:00,9.81,9.84,9.81,9.84,245400.0,7.8134,7.8373,7.8134,7.8373,245400.0
2009-01-20 13:40:00,9.85,9.88,9.85,9.88,152000.0,7.8453,7.8692,7.8453,7.8692,152000.0
2009-01-20 13:45:00,9.87,9.87,9.8,9.8,150200.0,7.8612,7.8612,7.8055,7.8055,150200.0
2009-01-20 13:50:00,9.8,9.81,9.8,9.81,114000.0,7.8055,7.8134,7.8055,7.8134,114000.0
2009-01-20 13:55:00,9.81,9.83,9.8,9.8,79800.0,7.8134,7.8294,7.8055,7.8055,79800.0
2009-01-20 14:00:00,9.8,9.81,9.77,9.81,167000.0,7.8055,7.8134,7.7816,7.8134,167000.0
2009-01-20 14:05:00,9.81,9.84,9.81,9.82,32200.0,7.8134,7.8373,7.8134,7.8214,32200.0
2009-01-20 14:10:00,9.82,9.82,9.78,9.79,26000.0,7.8214,7.8214,7.7895,7.7975,26000.0
2009-01-20 14:15:00,9.78,9.81,9.77,9.78,56400.0,7.7895,7.8134,7.7816,7.7895,56400.0
2009-01-20 14:20:00,9.77,9.77,9.72,9.73,660200.0,7.7816,7.7816,7.7418,7.7497,660200.0
2009-01-20 14:25:00,9.74,9.78,9.74,9.78,347200.0,7.7577,7.7895,7.7577,7.7895,347200.0
2009-01-20 14:30:00,9.78,9.79,9.76,9.79,30800.0,7.7895,7.7975,7.7736,7.7975,30800.0
2009-01-20 14:35:00,9.79,9.82,9.79,9.8,159800.0,7.7975,7.8214,7.7975,7.8055,159800.0
2009-01-20 14:40:00,9.8,9.81,9.76,9.76,146200.0,7.8055,7.8134,7.7736,7.7736,146200.0
2009-01-20 14:45:00,9.76,9.76,9.71,9.72,402400.0,7.7736,7.7736,7.7338,7.7418,402400.0
2009-01-20 14:50:00,9.73,9.81,9.72,9.8,72200.0,7.7497,7.8134,7.7418,7.8055,72200.0
2009-01-20 14:55:00,9.8,9.8,9.73,9.76,99200.0,7.8055,7.8055,7.7497,7.7736,99200.0
2009-01-20 15:00:00,9.75,9.75,9.71,9.74,246000.0,7.7656,7.7656,7.7338,7.7577,246000.0
2009-01-20 15:05:00,9.73,9.73,9.67,9.68,395200.0,7.7497,7.7497,7.7019,7.7099,395200.0
2009-01-20 15:10:00,9.68,9.69,9.66,9.67,655000.0,7.7099,7.7179,7.694,7.7019,655000.0
2009-01-20 15:15:00,9.67,9.68,9.61,9.67,621000.0,7.7019,7.7099,7.6541,7.7019,621000.0
2009-01-20 15:20:00,9.67,9.71,9.65,9.68,186000.0,7.7019,7.7338,7.686,7.7099,186000.0
2009-01-20 15:25:00,9.68,9.74,9.68,9.72,202800.0,7.7099,7.7577,7.7099,7.7418,202800.0
2009-01-20 15:30:00,9.72,9.78,9.71,9.78,447000.0,7.7418,7.7895,7.7338,7.7895,447000.0
2009-01-20 15:35:00,9.78,9.82,9.74,9.77,343600.0,7.7895,7.8214,7.7577,7.7816,343600.0
2009-01-20 15:40:00,9.76,9.77,9.67,9.7,1234600.0,7.7736,7.7816,7.7019,7.7258,1234600.0
2009-01-20 15:45:00,9.69,9.73,9.68,9.72,462800.0,7.7179,7.7497,7.7099,7.7418,462800.0
2009-01-20 15:50:00,9.72,9.72,9.67,9.68,1041800.0,7.7418,7.7418,7.7019,7.7099,1041800.0
2009-01-20 15:55:00,9.67,9.7,9.67,9.69,945000.0,7.7019,7.7258,7.7019,7.7179,945000.0
2009-01-20 16:00:00,9.69,9.71,9.69,9.7,7000.0,7.7179,7.7338,7.7179,7.7258,7000.0
2009-01-20 16:05:00,9.7,9.7,9.7,9.7,14000.0,7.7258,7.7258,7.7258,7.7258,14000.0
2009-01-20 16:10:00,9.7,9.7,9.7,9.7,0.0,7.7258,7.7258,7.7258,7.7258,0.0
2009-01-21 09:30:00,9.81,9.83,9.8,9.83,99000.0,7.8134,7.8294,7.8055,7.8294,99000.0
2009-01-21 09:35:00,9.83,9.83,9.71,9.72,75200.0,7.8294,7.8294,7.7338,7.7418,75200.0
2009-01-21 09:40:00,9.72,9.72,9.63,9.63,517800.0,7.7418,7.7418,7.6701,7.6701,517800.0
2009-01-21 09:45:00,9.63,9.7,9.63,9.7,178200.0,7.6701,7.7258,7.6701,7.7258,178200.0
2009-01-21 09:50:00,9.7,9.8,9.69,9.8,345000.0,7.7258,7.8055,7.7179,7.8055,345000.0
2009-01-21 09:55:00,9.8,9.81,9.77,9.77,112200.0,7.8055,7.8134,7.7816,7.7816,112200.0
2009-01-21 10:00:00,9.77,9.78,9.74,9.77,46200.0,7.7816,7.7895,7.7577,7.7816,46200.0
2009-01-21 10:05:00,9.77,9.79,9.72,9.72,44400.0,7.7816,7.7975,7.7418,7.7418,44400.0
2009-01-21 10:10:00,9.72,9.73,9.68,9.69,104600.0,7.7418,7.7497,7.7099,7.7179,104600.0
2009-01-21 10:15:00,9.7,9.76,9.69,9.76,59800.0,7.7258,7.7736,7.7179,7.7736,59800.0
2009-01-21 10:20:00,9.77,9.78,9.73,9.73,64000.0,7.7816,7.7895,7.7497,7.7497,64000.0
2009-01-21 10:25:00,9.73,9.76,9.68,9.68,129000.0,7.7497,7.7736,7.7099,7.7099,129000.0
2009-01-21 10:30:00,9.68,9.69,9.65,9.65,224000.0,7.7099,7.7179,7.686,7.686,224000.0
2009-01-21 10:35:00,9.65,9.67,9.64,9.67,282400.0,7.686,7.7019,7.678,7.7019,282400.0
2009-01-21 10:40:00,9.66,9.66,9.61,9.65,132400.0,7.694,7.694,7.6541,7.686,132400.0
2009-01-21 10:45:00,9.65,9.66,9.63,9.63,112000.0,7.686,7.694,7.6701,7.6701,112000.0
2009-01-21 10:50:00,9.63,9.63,9.6,9.63,244800.0,7.6701,7.6701,7.6462,7.6701,244800.0
2009-01-21 10:55:00,9.63,9.63,9.56,9.57,231200.0,7.6701,7.6701,7.6143,7.6223,231200.0
2009-01-21 11:00:00,9.58,9.61,9.58,9.6,34400.0,7.6302,7.6541,7.6302,7.6462,34400.0
2009-01-21 11:05:00,9.6,9.65,9.6,9.62,160000.0,7.6462,7.686,7.6462,7.6621,160000.0
2009-01-21 11:10:00,9.62,9.62,9.58,9.58,153000.0,7.6621,7.6621,7.6302,7.6302,153000.0
2009-01-21 11:15:00,9.58,9.59,9.56,9.59,158800.0,7.6302,7.6382,7.6143,7.6382,158800.0
2009-01-21 11:20:00,9.59,9.63,9.59,9.62,39400.0,7.6382,7.6701,7.6382,7.6621,39400.0
2009-01-21 11:25:00,9.62,9.62,9.59,9.62,41400.0,7.6621,7.6621,7.6382,7.6621,41400.0
2009-01-21 11:30:00,9.62,9.65,9.62,9.64,114200.0,7.6621,7.686,7.6621,7.678,114200.0
2009-01-21 11:35:00,9.64,9.65,9.61,9.62,325400.0,7.678,7.686,7.6541,7.6621,325400.0
2009-01-21 11:40:00,9.62,9.67,9.59,9.65,576800.0,7.6621,7.7019,7.6382,7.686,576800.0
2009-01-21 11:45:00,9.65,9.65,9.63,9.64,107000.0,7.686,7.686,7.6701,7.678,107000.0
2009-01-21 11:50:00,9.65,9.69,9.65,9.67,54600.0,7.686,7.7179,7.686,7.7019,54600.0
2009-01-21 11:55:00,9.67,9.67,9.63,9.63,120000.0,7.7019,7.7019,7.6701,7.6701,120000.0
2009-01-21 12:00:00,9.64,9.64,9.63,9.63,229800.0,7.678,7.678,7.6701,7.6701,229800.0
2009-01-21 12:05:00,9.63,9.7,9.63,9.7,50400.0,7.6701,7.7258,7.6701,7.7258,50400.0
2009-01-21 12:10:00,9.7,9.72,9.69,9.71,127600.0,7.7258,7.7418,7.7179,7.7338,127600.0
2009-01-21 12:15:00,9.71,9.73,9.7,9.71,241000.0,7.7338,7.7497,7.7258,7.7338,241000.0
2009-01-21 12:20:00,9.71,9.74,9.67,9.67,54400.0,7.7338,7.7577,7.7019,7.7019,54400.0
2009-01-21 12:25:00,9.67,9.69,9.67,9.68,134200.0,7.7019,7.7179,7.7019,7.7099,134200.0
2009-01-21 12:30:00,9.67,9.72,9.66,9.71,68200.0,7.7019,7.7418,7.694,7.7338,68200.0
2009-01-21 12:35:00,9.71,9.71,9.68,9.68,28000.0,7.7338,7.7338,7.7099,7.7099,28000.0
2009-01-21 12:40:00,9.67,9.7,9.67,9.67,51800.0,7.7019,7.7258,7.7019,7.7019,51800.0
2009-01-21 12:45:00,9.67,9.67,9.65,9.67,44200.0,7.7019,7.7019,7.686,7.7019,44200.0
2009-01-21 12:50:00,9.67,9.67,9.65,9.65,54200.0,7.7019,7.7019,7.686,7.686,54200.0
2009-01-21 12:55:00,9.65,9.72,9.64,9.72,58600.0,7.686,7.7418,7.678,7.7418,58600.0
2009-01-21 13:00:00,9.71,9.72,9.7,9.71,94600.0,7.7338,7.7418,7.7258,7.7338,94600.0
2009-01-21 13:05:00,9.72,9.75,9.72,9.72,250000.0,7.7418,7.7656,7.7418,7.7418,250000.0
2009-01-21 13:10:00,9.72,9.72,9.68,9.68,250000.0,7.7418,7.7418,7.7099,7.7099,250000.0
2009-01-21 13:15:00,9.68,9.69,9.67,9.69,66400.0,7.7099,7.7179,7.7019,7.7179,66400.0
2009-01-21 13:20:00,9.69,9.69,9.68,9.69,17600.0,7.7179,7.7179,7.7099,7.7179,17600.0
2009-01-21 13:25:00,9.69,9.69,9.63,9.64,25800.0,7.7179,7.7179,7.6701,7.678,25800.0
2009-01-21 13:30:00,9.64,9.7,9.63,9.7,64400.0,7.678,7.7258,7.6701,7.7258,64400.0
2009-01-21 13:35:00,9.7,9.73,9.7,9.72,67400.0,7.7258,7.7497,7.7258,7.7418,67400.0
2009-01-21 13:40:00,9.72,9.74,9.69,9.69,68800.0,7.7418,7.7577,7.7179,7.7179,68800.0
2009-01-21 13:45:00,9.7,9.74,9.69,9.72,84000.0,7.7258,7.7577,7.7179,7.7418,84000.0
2009-01-21 13:50:00,9.71,9.73,9.71,9.72,82200.0,7.7338,7.7497,7.7338,7.7418,82200.0
2009-01-21 13:55:00,9.72,9.74,9.7,9.74,53600.0,7.7418,7.7577,7.7258,7.7577,53600.0
2009-01-21 14:00:00,9.74,9.74,9.7,9.72,75200.0,7.7577,7.7577,7.7258,7.7418,75200.0
2009-01-21 14:05:00,9.72,9.72,9.7,9.72,62400.0,7.7418,7.7418,7.7258,7.7418,62400.0
2009-01-21 14:10:00,9.72,9.76,9.71,9.75,48000.0,7.7418,7.7736,7.7338,7.7656,48000.0
2009-01-21 14:15:00,9.76,9.78,9.73,9.77,371200.0,7.7736,7.7895,7.7497,7.7816,371200.0
2009-01-21 14:20:00,9.78,9.79,9.74,9.74,36200.0,7.7895,7.7975,7.7577,7.7577,36200.0
2009-01-21 14:25:00,9.74,9.77,9.74,9.76,64800.0,7.7577,7.7816,7.7577,7.7736,64800.0
2009-01-21 14:30:00,9.77,9.83,9.77,9.83,109400.0,7.7816,7.8294,7.7816,7.8294,109400.0
2009-01-21 14:35:00,9.83,9.83,9.8,9.81,520800.0,7.8294,7.8294,7.8055,7.8134,520800.0
2009-01-21 14:40:00,9.81,9.82,9.79,9.79,78200.0,7.8134,7.8214,7.7975,7.7975,78200.0
2009-01-21 14:45:00,9.79,9.84,9.79,9.79,95000.0,7.7975,7.8373,7.7975,7.7975,95000.0
2009-01-21 14:50:00,9.79,9.81,9.78,9.79,85800.0,7.7975,7.8134,7.7895,7.7975,85800.0
2009-01-21 14:55:00,9.8,9.85,9.8,9.85,336800.0,7.8055,7.8453,7.8055,7.8453,336800.0
2009-01-21 15:00:00,9.84,9.86,9.81,9.84,184200.0,7.8373,7.8533,7.8134,7.8373,184200.0
2009-01-21 15:05:00,9.84,9.9,9.84,9.9,50000.0,7.8373,7.8851,7.8373,7.8851,50000.0
2009-01-21 15:10:00,9.91,9.93,9.9,9.92,706800.0,7.8931,7.909,7.8851,7.9011,706800.0
2009-01-21 15:15:00,9.92,9.94,9.91,9.94,270400.0,7.9011,7.917,7.8931,7.917,270400.0
2009-01-21 15:20:00,9.94,9.95,9.89,9.9,307000.0,7.917,7.9249,7.8772,7.8851,307000.0
2009-01-21 15:25:00,9.89,9.89,9.85,9.87,281600.0,7.8772,7.8772,7.8453,7.8612,281600.0
2009-01-21 15:30:00,9.88,9.88,9.85,9.88,82000.0,7.8692,7.8692,7.8453,7.8692,82000.0
2009-01-21 15:35:00,9.88,9.95,9.88,9.94,304800.0,7.8692,7.9249,7.8692,7.917,304800.0
2009-01-21 15:40:00,9.94,9.95,9.9,9.92,565400.0,7.917,7.9249,7.8851,7.9011,565400.0
2009-01-21 15:45:00,9.92,9.94,9.9,9.9,196200.0,7.9011,7.917,7.8851,7.8851,196200.0
2009-01-21 15:50:00,9.9,9.97,9.88,9.96,312600.0,7.8851,7.9409,7.8692,7.9329,312600.0
2009-01-21 15:55:00,9.96,10.0,9.96,9.97,144800.0,7.9329,7.9648,7.9329,7.9409,144800.0
2009-01-21 16:00:00,9.97,9.97,9.96,9.97,3400.0,7.9409,7.9409,7.9329,7.9409,3400.0
2009-01-21 16:05:00,9.97,9.97,9.97,9.97,3000.0,7.9409,7.9409,7.9409,7.9409,3000.0
2009-01-21 16:10:00,9.97,9.97,9.97,9.97,0.0,7.9409,7.9409,7.9409,7.9409,0.0
2009-01-22 09:30:00,9.86,9.9,9.74,9.82,244400.0,7.8533,7.8851,7.7577,7.8214,244400.0
2009-01-22 09:35:00,9.82,9.9,9.81,9.88,214400.0,7.8214,7.8851,7.8134,7.8692,214400.0
2009-01-22 09:40:00,9.9,9.92,9.84,9.88,673200.0,7.8851,7.9011,7.8373,7.8692,673200.0
2009-01-22 09:45:00,9.88,9.88,9.81,9.84,502800.0,7.8692,7.8692,7.8134,7.8373,502800.0
2009-01-22 09:50:00,9.83,9.88,9.8,9.87,338400.0,7.8294,7.8692,7.8055,7.8612,338400.0
2009-01-22 09:55:00,9.87,9.87,9.8,9.81,252800.0,7.8612,7.8612,7.8055,7.8134,252800.0
2009-01-22 10:00:00,9.8,9.87,9.8,9.81,263800.0,7.8055,7.8612,7.8055,7.8134,263800.0
2009-01-22 10:05:00,9.81,9.85,9.78,9.85,349600.0,7.8134,7.8453,7.7895,7.8453,349600.0
2009-01-22 10:10:00,9.85,9.86,9.82,9.82,70200.0,7.8453,7.8533,7.8214,7.8214,70200.0
2009-01-22 10:15:00,9.81,9.85,9.79,9.85,86000.0,7.8134,7.8453,7.7975,7.8453,86000.0
2009-01-22 10:20:00,9.85,9.86,9.78,9.78,337000.0,7.8453,7.8533,7.7895,7.7895,337000.0
2009-01-22 10:25:00,9.78,9.8,9.77,9.79,233000.0,7.7895,7.8055,7.7816,7.7975,233000.0
2009-01-22 10:30:00,9.79,9.79,9.74,9.74,259000.0,7.7975,7.7975,7.7577,7.7577,259000.0
2009-01-22 10:35:00,9.74,9.77,9.72,9.74,229000.0,7.7577,7.7816,7.7418,7.7577,229000.0
2009-01-22 10:40:00,9.73,9.76,9.72,9.74,121000.0,7.7497,7.7736,7.7418,7.7577,121000.0
2009-01-22 10:45:00,9.74,9.76,9.72,9.74,75200.0,7.7577,7.7736,7.7418,7.7577,75200.0
2009-01-22 10:50:00,9.77,9.8,9.76,9.77,113600.0,7.7816,7.8055,7.7736,7.7816,113600.0
2009-01-22 10:55:00,9.77,9.79,9.74,9.77,267000.0,7.7816,7.7975,7.7577,7.7816,267000.0
2009-01-22 11:00:00,9.77,9.77,9.74,9.75,110600.0,7.7816,7.7816,7.7577,7.7656,110600.0
2009-01-22 11:05:00,9.75,9.78,9.74,9.75,27800.0,7.7656,7.7895,7.7577,7.7656,27800.0
2009-01-22 11:10:00,9.75,9.79,9.75,9.79,222600.0,7.7656,7.7975,7.7656,7.7975,222600.0
2009-01-22 11:15:00,9.79,9.81,9.78,9.78,64200.0,7.7975,7.8134,7.7895,7.7895,64200.0
2009-01-22 11:20:00,9.78,9.79,9.75,9.79,83000.0,7.7895,7.7975,7.7656,7.7975,83000.0
2009-01-22 11:25:00,9.8,9.81,9.74,9.75,37400.0,7.8055,7.8134,7.7577,7.7656,37400.0
2009-01-22 11:30:00,9.74,9.76,9.73,9.76,39400.0,7.7577,7.7736,7.7497,7.7736,39400.0
2009-01-22 11:35:00,9.76,9.76,9.7,9.71,191400.0,7.7736,7.7736,7.7258,7.7338,191400.0
2009-01-22 11:40:00,9.71,9.71,9.7,9.7,182200.0,7.7338,7.7338,7.7258,7.7258,182200.0
2009-01-22 11:45:00,9.7,9.74,9.7,9.73,46400.0,7.7258,7.7577,7.7258,7.7497,46400.0
2009-01-22 11:50:00,9.73,9.74,9.72,9.74,18000.0,7.7497,7.7577,7.7418,7.7577,18000.0
2009-01-22 11:55:00,9.74,9.74,9.7,9.71,145800.0,7.7577,7.7577,7.7258,7.7338,145800.0
2009-01-22 12:00:00,9.71,9.72,9.67,9.67,240400.0,7.7338,7.7418,7.7019,7.7019,240400.0
2009-01-22 12:05:00,9.66,9.7,9.66,9.69,142400.0,7.694,7.7258,7.694,7.7179,142400.0
2009-01-22 12:10:00,9.7,9.7,9.68,9.69,140400.0,7.7258,7.7258,7.7099,7.7179,140400.0
2009-01-22 12:15:00,9.69,9.72,9.69,9.72,292200.0,7.7179,7.7418,7.7179,7.7418,292200.0
2009-01-22 12:20:00,9.72,9.72,9.7,9.7,262200.0,7.7418,7.7418,7.7258,7.7258,262200.0
2009-01-22 12:25:00,9.7,9.74,9.7,9.74,199400.0,7.7258,7.7577,7.7258,7.7577,199400.0
2009-01-22 12:30:00,9.74,9.76,9.72,9.75,150000.0,7.7577,7.7736,7.7418,7.7656,150000.0
2009-01-22 12:35:00,9.76,9.79,9.75,9.78,73000.0,7.7736,7.7975,7.7656,7.7895,73000.0
2009-01-22 12:40:00,9.78,9.78,9.75,9.76,54200.0,7.7895,7.7895,7.7656,7.7736,54200.0
2009-01-22 12:45:00,9.76,9.83,9.76,9.83,81000.0,7.7736,7.8294,7.7736,7.8294,81000.0
2009-01-22 12:50:00,9.81,9.83,9.81,9.81,18000.0,7.8134,7.8294,7.8134,7.8134,18000.0
2009-01-22 12:55:00,9.81,9.83,9.79,9.79,30600.0,7.8134,7.8294,7.7975,7.7975,30600.0
2009-01-22 13:00:00,9.79,9.86,9.79,9.84,166800.0,7.7975,7.8533,7.7975,7.8373,166800.0
2009-01-22 13:05:00,9.84,9.85,9.83,9.83,61400.0,7.8373,7.8453,7.8294,7.8294,61400.0
2009-01-22 13:10:00,9.83,9.83,9.79,9.8,263400.0,7.8294,7.8294,7.7975,7.8055,263400.0
2009-01-22 13:15:00,9.8,9.83,9.8,9.83,141400.0,7.8055,7.8294,7.8055,7.8294,141400.0
2009-01-22 13:20:00,9.83,9.83,9.79,9.8,85000.0,7.8294,7.8294,7.7975,7.8055,85000.0
2009-01-22 13:25:00,9.79,9.87,9.79,9.82,165400.0,7.7975,7.8612,7.7975,7.8214,165400.0
2009-01-22 13:30:00,9.82,9.82,9.79,9.79,116800.0,7.8214,7.8214,7.7975,7.7975,116800.0
2009-01-22 13:35:00,9.81,9.86,9.81,9.85,48000.0,7.8134,7.8533,7.8134,7.8453,48000.0
2009-01-22 13:40:00,9.85,9.89,9.84,9.84,129400.0,7.8453,7.8772,7.8373,7.8373,129400.0
2009-01-22 13:45:00,9.82,9.95,9.82,9.94,355200.0,7.8214,7.9249,7.8214,7.917,355200.0
2009-01-22 13:50:00,9.94,9.97,9.92,9.95,142800.0,7.917,7.9409,7.9011,7.9249,142800.0
2009-01-22 13:55:00,9.95,10.0,9.93,10.0,229200.0,7.9249,7.9648,7.909,7.9648,229200.0
2009-01-22 14:00:00,10.0,10.08,9.97,10.05,178000.0,7.9648,8.0285,7.9409,8.0046,178000.0
2009-01-22 14:05:00,10.05,10.14,10.03,10.09,634400.0,8.0046,8.0763,7.9887,8.0365,634400.0
2009-01-22 14:10:00,10.09,10.13,10.06,10.12,460800.0,8.0365,8.0683,8.0126,8.0603,460800.0
2009-01-22 14:15:00,10.12,10.17,10.1,10.15,406800.0,8.0603,8.1002,8.0444,8.0842,406800.0
2009-01-22 14:20:00,10.15,10.17,10.1,10.12,225000.0,8.0842,8.1002,8.0444,8.0603,225000.0
2009-01-22 14:25:00,10.12,10.13,10.06,10.08,176800.0,8.0603,8.0683,8.0126,8.0285,176800.0
2009-01-22 14:30:00,10.08,10.08,10.02,10.04,128200.0,8.0285,8.0285,7.9807,7.9966,128200.0
2009-01-22 14:35:00,10.03,10.1,10.02,10.08,286200.0,7.9887,8.0444,7.9807,8.0285,286200.0
2009-01-22 14:40:00,10.08,10.09,10.01,10.01,221200.0,8.0285,8.0365,7.9727,7.9727,221200.0
2009-01-22 14:45:00,10.01,10.01,9.93,9.93,435800.0,7.9727,7.9727,7.909,7.909,435800.0
2009-01-22 14:50:00,9.93,9.99,9.93,9.97,214200.0,7.909,7.9568,7.909,7.9409,214200.0
2009-01-22 14:55:00,9.97,10.02,9.95,10.02,115800.0,7.9409,7.9807,7.9249,7.9807,115800.0
2009-01-22 15:00:00,10.01,10.02,9.87,9.87,150600.0,7.9727,7.9807,7.8612,7.8612,150600.0
2009-01-22 15:05:00,9.86,9.89,9.84,9.88,253000.0,7.8533,7.8772,7.8373,7.8692,253000.0
2009-01-22 15:10:00,9.88,9.95,9.86,9.93,170600.0,7.8692,7.9249,7.8533,7.909,170600.0
2009-01-22 15:15:00,9.93,9.93,9.84,9.87,166800.0,7.909,7.909,7.8373,7.8612,166800.0
2009-01-22 15:20:00,9.86,9.94,9.85,9.92,341200.0,7.8533,7.917,7.8453,7.9011,341200.0
2009-01-22 15:25:00,9.92,9.97,9.92,9.97,169600.0,7.9011,7.9409,7.9011,7.9409,169600.0
2009-01-22 15:30:00,9.96,9.96,9.9,9.92,171200.0,7.9329,7.9329,7.8851,7.9011,171200.0
2009-01-22 15:35:00,9.92,9.93,9.88,9.9,150800.0,7.9011,7.909,7.8692,7.8851,150800.0
2009-01-22 15:40:00,9.91,10.01,9.91,9.99,692400.0,7.8931,7.9727,7.8931,7.9568,692400.0
2009-01-22 15:45:00,9.99,10.03,9.99,10.01,457200.0,7.9568,7.9887,7.9568,7.9727,457200.0
2009-01-22 15:50:00,10.01,10.01,9.93,9.94,414800.0,7.9727,7.9727,7.909,7.917,414800.0
2009-01-22 15:55:00,9.95,9.96,9.94,9.95,415400.0,7.9249,7.9329,7.917,7.9249,415400.0
2009-01-22 16:00:00,9.96,9.96,9.93,9.93,400.0,7.9329,7.9329,7.909,7.909,400.0
2009-01-22 16:05:00,9.93,9.93,9.93,9.93,0.0,7.909,7.909,7.909,7.909,0.0
2009-01-22 16:10:00,9.93,9.93,9.93,9.93,0.0,7.909,7.909,7.909,7.909,0.0
2009-01-23 09:30:00,9.75,9.76,9.7,9.7,107400.0,7.7656,7.7736,7.7258,7.7258,107400.0
2009-01-23 09:35:00,9.7,9.81,9.67,9.79,59400.0,7.7258,7.8134,7.7019,7.7975,59400.0
2009-01-23 09:40:00,9.79,9.84,9.79,9.84,94600.0,7.7975,7.8373,7.7975,7.8373,94600.0
2009-01-23 09:45:00,9.84,9.86,9.81,9.82,190400.0,7.8373,7.8533,7.8134,7.8214,190400.0
2009-01-23 09:50:00,9.82,9.89,9.81,9.88,420000.0,7.8214,7.8772,7.8134,7.8692,420000.0
2009-01-23 09:55:00,9.88,9.89,9.83,9.83,113200.0,7.8692,7.8772,7.8294,7.8294,113200.0
2009-01-23 10:00:00,9.83,9.89,9.83,9.88,104600.0,7.8294,7.8772,7.8294,7.8692,104600.0
2009-01-23 10:05:00,9.88,9.88,9.83,9.84,198600.0,7.8692,7.8692,7.8294,7.8373,198600.0
2009-01-23 10:10:00,9.84,9.86,9.83,9.86,77800.0,7.8373,7.8533,7.8294,7.8533,77800.0
2009-01-23 10:15:00,9.86,9.9,9.86,9.88,293600.0,7.8533,7.8851,7.8533,7.8692,293600.0
2009-01-23 10:20:00,9.88,9.9,9.85,9.9,196600.0,7.8692,7.8851,7.8453,7.8851,196600.0
2009-01-23 10:25:00,9.9,9.9,9.88,9.89,21200.0,7.8851,7.8851,7.8692,7.8772,21200.0
2009-01-23 10:30:00,9.89,9.89,9.82,9.82,130800.0,7.8772,7.8772,7.8214,7.8214,130800.0
2009-01-23 10:35:00,9.82,9.85,9.82,9.83,146800.0,7.8214,7.8453,7.8214,7.8294,146800.0
2009-01-23 10:40:00,9.81,9.81,9.8,9.81,47800.0,7.8134,7.8134,7.8055,7.8134,47800.0
2009-01-23 10:45:00,9.81,9.84,9.8,9.84,93000.0,7.8134,7.8373,7.8055,7.8373,93000.0
2009-01-23 10:50:00,9.84,9.88,9.84,9.87,116200.0,7.8373,7.8692,7.8373,7.8612,116200.0
2009-01-23 10:55:00,9.88,9.9,9.88,9.88,410000.0,7.8692,7.8851,7.8692,7.8692,410000.0
2009-01-23 11:00:00,9.88,9.97,9.88,9.96,146000.0,7.8692,7.9409,7.8692,7.9329,146000.0
2009-01-23 11:05:00,9.96,9.96,9.92,9.94,103800.0,7.9329,7.9329,7.9011,7.917,103800.0
2009-01-23 11:10:00,9.94,9.97,9.92,9.97,122200.0,7.917,7.9409,7.9011,7.9409,122200.0
2009-01-23 11:15:00,9.98,10.02,9.98,9.99,83600.0,7.9488,7.9807,7.9488,7.9568,83600.0
2009-01-23 11:20:00,9.99,10.03,9.99,9.99,321200.0,7.9568,7.9887,7.9568,7.9568,321200.0
2009-01-23 11:25:00,9.97,9.97,9.93,9.94,377600.0,7.9409,7.9409,7.909,7.917,377600.0
2009-01-23 11:30:00,9.94,9.96,9.9,9.9,499600.0,7.917,7.9329,7.8851,7.8851,499600.0
2009-01-23 11:35:00,9.91,9.94,9.9,9.93,161800.0,7.8931,7.917,7.8851,7.909,161800.0
2009-01-23 11:40:00,9.94,9.97,9.93,9.94,183000.0,7.917,7.9409,7.909,7.917,183000.0
2009-01-23 11:45:00,9.93,9.93,9.9,9.93,50000.0,7.909,7.909,7.8851,7.909,50000.0
2009-01-23 11:50:00,9.93,9.94,9.9,9.92,93200.0,7.909,7.917,7.8851,7.9011,93200.0
2009-01-23 11:55:00,9.92,9.92,9.84,9.87,227200.0,7.9011,7.9011,7.8373,7.8612,227200.0
2009-01-23 12:00:00,9.87,9.9,9.87,9.9,70000.0,7.8612,7.8851,7.8612,7.8851,70000.0
2009-01-23 12:05:00,9.9,9.92,9.89,9.89,69400.0,7.8851,7.9011,7.8772,7.8772,69400.0
2009-01-23 12:10:00,9.89,9.94,9.89,9.93,77800.0,7.8772,7.917,7.8772,7.909,77800.0
2009-01-23 12:15:00,9.93,9.94,9.9,9.9,78600.0,7.909,7.917,7.8851,7.8851,78600.0
2009-01-23 12:20:00,9.9,9.97,9.9,9.95,115600.0,7.8851,7.9409,7.8851,7.9249,115600.0
2009-01-23 12:25:00,9.94,9.97,9.93,9.96,97000.0,7.917,7.9409,7.909,7.9329,97000.0
2009-01-23 12:30:00,9.95,9.95,9.9,9.9,42000.0,7.9249,7.9249,7.8851,7.8851,42000.0
2009-01-23 12:35:00,9.9,9.9,9.86,9.86,117400.0,7.8851,7.8851,7.8533,7.8533,117400.0
2009-01-23 12:40:00,9.86,9.88,9.86,9.88,61600.0,7.8533,7.8692,7.8533,7.8692,61600.0
2009-01-23 12:45:00,9.88,9.96,9.88,9.94,78400.0,7.8692,7.9329,7.8692,7.917,78400.0
2009-01-23 12:50:00,9.94,9.97,9.89,9.89,250800.0,7.917,7.9409,7.8772,7.8772,250800.0
2009-01-23 12:55:00,9.88,9.93,9.86,9.9,135400.0,7.8692,7.909,7.8533,7.8851,135400.0
2009-01-23 13:00:00,9.9,9.95,9.87,9.94,188600.0,7.8851,7.9249,7.8612,7.917,188600.0
2009-01-23 13:05:00,9.94,9.94,9.88,9.9,39000.0,7.917,7.917,7.8692,7.8851,39000.0
2009-01-23 13:10:00,9.9,9.98,9.9,9.97,98400.0,7.8851,7.9488,7.8851,7.9409,98400.0
2009-01-23 13:15:00,9.96,10.03,9.96,10.03,72000.0,7.9329,7.9887,7.9329,7.9887,72000.0
2009-01-23 13:20:00,10.02,10.02,9.99,9.99,102400.0,7.9807,7.9807,7.9568,7.9568,102400.0
2009-01-23 13:25:00,10.0,10.03,9.99,9.99,244800.0,7.9648,7.9887,7.9568,7.9568,244800.0
2009-01-23 13:30:00,9.98,10.05,9.98,10.05,545400.0,7.9488,8.0046,7.9488,8.0046,545400.0
2009-01-23 13:35:00,10.04,10.08,10.02,10.02,354000.0,7.9966,8.0285,7.9807,7.9807,354000.0
2009-01-23 13:40:00,10.02,10.06,10.02,10.06,174200.0,7.9807,8.0126,7.9807,8.0126,174200.0
2009-01-23 13:45:00,10.06,10.09,10.06,10.08,220000.0,8.0126,8.0365,8.0126,8.0285,220000.0
2009-01-23 13:50:00,10.08,10.08,10.04,10.06,399800.0,8.0285,8.0285,7.9966,8.0126,399800.0
2009-01-23 13:55:00,10.05,10.13,10.05,10.13,204800.0,8.0046,8.0683,8.0046,8.0683,204800.0
2009-01-23 14:00:00,10.13,10.17,10.11,10.12,444000.0,8.0683,8.1002,8.0524,8.0603,444000.0
2009-01-23 14:05:00,10.11,10.13,10.1,10.11,114200.0,8.0524,8.0683,8.0444,8.0524,114200.0
2009-01-23 14:10:00,10.1,10.1,10.05,10.05,87400.0,8.0444,8.0444,8.0046,8.0046,87400.0
2009-01-23 14:15:00,10.06,10.08,10.04,10.08,35200.0,8.0126,8.0285,7.9966,8.0285,35200.0
2009-01-23 14:20:00,10.06,10.13,10.06,10.13,195800.0,8.0126,8.0683,8.0126,8.0683,195800.0
2009-01-23 14:25:00,10.13,10.13,10.06,10.06,178000.0,8.0683,8.0683,8.0126,8.0126,178000.0
2009-01-23 14:30:00,10.07,10.08,9.99,9.99,116400.0,8.0205,8.0285,7.9568,7.9568,116400.0
2009-01-23 14:35:00,9.99,10.03,9.99,10.01,127600.0,7.9568,7.9887,7.9568,7.9727,127600.0
2009-01-23 14:40:00,10.02,10.04,9.97,9.99,189800.0,7.9807,7.9966,7.9409,7.9568,189800.0
2009-01-23 14:45:00,9.99,10.05,9.97,10.01,185400.0,7.9568,8.0046,7.9409,7.9727,185400.0
2009-01-23 14:50:00,10.01,10.01,9.94,9.94,91600.0,7.9727,7.9727,7.917,7.917,91600.0
2009-01-23 14:55:00,9.94,9.95,9.88,9.93,94000.0,7.917,7.9249,7.8692,7.909,94000.0
2009-01-23 15:00:00,9.93,9.97,9.9,9.97,358000.0,7.909,7.9409,7.8851,7.9409,358000.0
2009-01-23 15:05:00,9.97,9.98,9.9,9.91,157000.0,7.9409,7.9488,7.8851,7.8931,157000.0
2009-01-23 15:10:00,9.89,9.97,9.88,9.93,84600.0,7.8772,7.9409,7.8692,7.909,84600.0
2009-01-23 15:15:00,9.93,9.99,9.92,9.97,110800.0,7.909,7.9568,7.9011,7.9409,110800.0
2009-01-23 15:20:00,9.97,10.02,9.96,10.0,94000.0,7.9409,7.9807,7.9329,7.9648,94000.0
2009-01-23 15:25:00,10.0,10.02,9.94,9.94,62400.0,7.9648,7.9807,7.917,7.917,62400.0
2009-01-23 15:30:00,9.94,9.97,9.92,9.97,119800.0,7.917,7.9409,7.9011,7.9409,119800.0
2009-01-23 15:35:00,9.97,10.01,9.96,9.99,77200.0,7.9409,7.9727,7.9329,7.9568,77200.0
2009-01-23 15:40:00,10.0,10.02,9.97,9.97,230400.0,7.9648,7.9807,7.9409,7.9409,230400.0
2009-01-23 15:45:00,9.98,10.01,9.97,10.0,332200.0,7.9488,7.9727,7.9409,7.9648,332200.0
2009-01-23 15:50:00,10.0,10.03,9.99,10.01,484000.0,7.9648,7.9887,7.9568,7.9727,484000.0
2009-01-23 15:55:00,10.02,10.03,9.99,10.0,160800.0,7.9807,7.9887,7.9568,7.9648,160800.0
2009-01-23 16:00:00,10.0,10.0,10.0,10.0,0.0,7.9648,7.9648,7.9648,7.9648,0.0
2009-01-23 16:05:00,10.0,10.0,10.0,10.0,0.0,7.9648,7.9648,7.9648,7.9648,0.0
2009-01-23 16:10:00,10.0,10.0,10.0,10.0,0.0,7.9648,7.9648,7.9648,7.9648,0.0
2009-01-26 09:30:00,10.03,10.08,10.01,10.08,89600.0,7.9887,8.0285,7.9727,8.0285,89600.0
2009-01-26 09:35:00,10.08,10.13,10.06,10.13,132600.0,8.0285,8.0683,8.0126,8.0683,132600.0
2009-01-26 09:40:00,10.13,10.23,10.13,10.2,162000.0,8.0683,8.148,8.0683,8.1241,162000.0
2009-01-26 09:45:00,10.2,10.22,10.17,10.18,222800.0,8.1241,8.14,8.1002,8.1081,222800.0
2009-01-26 09:50:00,10.18,10.19,10.15,10.18,75000.0,8.1081,8.1161,8.0842,8.1081,75000.0
2009-01-26 09:55:00,10.18,10.19,10.13,10.18,103400.0,8.1081,8.1161,8.0683,8.1081,103400.0
2009-01-26 10:00:00,10.18,10.31,10.18,10.29,393800.0,8.1081,8.2117,8.1081,8.1957,393800.0
2009-01-26 10:05:00,10.29,10.31,10.26,10.29,145400.0,8.1957,8.2117,8.1719,8.1957,145400.0
2009-01-26 10:10:00,10.29,10.31,10.26,10.27,148200.0,8.1957,8.2117,8.1719,8.1798,148200.0
2009-01-26 10:15:00,10.28,10.28,10.25,10.26,70400.0,8.1878,8.1878,8.1639,8.1719,70400.0
2009-01-26 10:20:00,10.26,10.34,10.26,10.34,408400.0,8.1719,8.2356,8.1719,8.2356,408400.0
2009-01-26 10:25:00,10.34,10.35,10.28,10.28,102600.0,8.2356,8.2435,8.1878,8.1878,102600.0
2009-01-26 10:30:00,10.29,10.31,10.29,10.31,107200.0,8.1957,8.2117,8.1957,8.2117,107200.0
2009-01-26 10:35:00,10.31,10.31,10.26,10.26,22200.0,8.2117,8.2117,8.1719,8.1719,22200.0
2009-01-26 10:40:00,10.26,10.28,10.25,10.25,26200.0,8.1719,8.1878,8.1639,8.1639,26200.0
2009-01-26 10:45:00,10.25,10.3,10.25,10.29,1980800.0,8.1639,8.2037,8.1639,8.1957,1980800.0
2009-01-26 10:50:00,10.29,10.3,10.29,10.29,340800.0,8.1957,8.2037,8.1957,8.1957,340800.0
2009-01-26 10:55:00,10.29,10.29,10.27,10.28,58600.0,8.1957,8.1957,8.1798,8.1878,58600.0
2009-01-26 11:00:00,10.28,10.31,10.28,10.28,61200.0,8.1878,8.2117,8.1878,8.1878,61200.0
2009-01-26 11:05:00,10.28,10.28,10.24,10.26,126200.0,8.1878,8.1878,8.1559,8.1719,126200.0
2009-01-26 11:10:00,10.26,10.26,10.24,10.26,127000.0,8.1719,8.1719,8.1559,8.1719,127000.0
2009-01-26 11:15:00,10.26,10.27,10.21,10.22,70000.0,8.1719,8.1798,8.132,8.14,70000.0
2009-01-26 11:20:00,10.21,10.22,10.2,10.21,37400.0,8.132,8.14,8.1241,8.132,37400.0
2009-01-26 11:25:00,10.21,10.24,10.21,10.24,34400.0,8.132,8.1559,8.132,8.1559,34400.0
2009-01-26 11:30:00,10.23,10.25,10.23,10.24,15400.0,8.148,8.1639,8.148,8.1559,15400.0
2009-01-26 11:35:00,10.24,10.24,10.22,10.22,13200.0,8.1559,8.1559,8.14,8.14,13200.0
2009-01-26 11:40:00,10.21,10.21,10.2,10.21,38600.0,8.132,8.132,8.1241,8.132,38600.0
2009-01-26 11:45:00,10.22,10.22,10.16,10.16,47400.0,8.14,8.14,8.0922,8.0922,47400.0
2009-01-26 11:50:00,10.16,10.18,10.16,10.16,15200.0,8.0922,8.1081,8.0922,8.0922,15200.0
2009-01-26 11:55:00,10.17,10.18,10.17,10.18,36000.0,8.1002,8.1081,8.1002,8.1081,36000.0
2009-01-26 12:00:00,10.18,10.2,10.18,10.2,35800.0,8.1081,8.1241,8.1081,8.1241,35800.0
2009-01-26 12:05:00,10.2,10.2,10.18,10.18,31400.0,8.1241,8.1241,8.1081,8.1081,31400.0
2009-01-26 12:10:00,10.18,10.18,10.15,10.15,39200.0,8.1081,8.1081,8.0842,8.0842,39200.0
2009-01-26 12:15:00,10.15,10.16,10.14,10.15,34800.0,8.0842,8.0922,8.0763,8.0842,34800.0
2009-01-26 12:20:00,10.15,10.23,10.15,10.22,32200.0,8.0842,8.148,8.0842,8.14,32200.0
2009-01-26 12:25:00,10.22,10.22,10.21,10.22,64600.0,8.14,8.14,8.132,8.14,64600.0
2009-01-26 12:30:00,10.22,10.22,10.19,10.19,37600.0,8.14,8.14,8.1161,8.1161,37600.0
2009-01-26 12:35:00,10.19,10.19,10.15,10.19,114600.0,8.1161,8.1161,8.0842,8.1161,114600.0
2009-01-26 12:40:00,10.19,10.2,10.18,10.19,49000.0,8.1161,8.1241,8.1081,8.1161,49000.0
2009-01-26 12:45:00,10.2,10.22,10.19,10.2,56200.0,8.1241,8.14,8.1161,8.1241,56200.0
2009-01-26 12:50:00,10.2,10.22,10.18,10.22,45200.0,8.1241,8.14,8.1081,8.14,45200.0
2009-01-26 12:55:00,10.23,10.23,10.18,10.19,62200.0,8.148,8.148,8.1081,8.1161,62200.0
2009-01-26 13:00:00,10.19,10.22,10.19,10.21,43400.0,8.1161,8.14,8.1161,8.132,43400.0
2009-01-26 13:05:00,10.21,10.21,10.13,10.15,94000.0,8.132,8.132,8.0683,8.0842,94000.0
2009-01-26 13:10:00,10.15,10.17,10.14,10.15,76400.0,8.0842,8.1002,8.0763,8.0842,76400.0
2009-01-26 13:15:00,10.15,10.19,10.15,10.18,29800.0,8.0842,8.1161,8.0842,8.1081,29800.0
2009-01-26 13:20:00,10.17,10.19,10.14,10.18,57800.0,8.1002,8.1161,8.0763,8.1081,57800.0
2009-01-26 13:25:00,10.19,10.2,10.15,10.16,60800.0,8.1161,8.1241,8.0842,8.0922,60800.0
2009-01-26 13:30:00,10.17,10.17,10.11,10.11,269200.0,8.1002,8.1002,8.0524,8.0524,269200.0
2009-01-26 13:35:00,10.12,10.14,10.12,10.13,135800.0,8.0603,8.0763,8.0603,8.0683,135800.0
2009-01-26 13:40:00,10.13,10.17,10.13,10.17,57600.0,8.0683,8.1002,8.0683,8.1002,57600.0
2009-01-26 13:45:00,10.17,10.18,10.13,10.13,51800.0,8.1002,8.1081,8.0683,8.0683,51800.0
2009-01-26 13:50:00,10.13,10.13,10.07,10.09,119000.0,8.0683,8.0683,8.0205,8.0365,119000.0
2009-01-26 13:55:00,10.1,10.11,10.08,10.1,196000.0,8.0444,8.0524,8.0285,8.0444,196000.0
2009-01-26 14:00:00,10.1,10.1,10.02,10.03,133000.0,8.0444,8.0444,7.9807,7.9887,133000.0
2009-01-26 14:05:00,10.03,10.03,9.99,10.01,188600.0,7.9887,7.9887,7.9568,7.9727,188600.0
2009-01-26 14:10:00,10.01,10.02,9.99,9.99,82800.0,7.9727,7.9807,7.9568,7.9568,82800.0
2009-01-26 14:15:00,9.99,10.01,9.97,10.01,108800.0,7.9568,7.9727,7.9409,7.9727,108800.0
2009-01-26 14:20:00,10.02,10.05,10.0,10.02,148200.0,7.9807,8.0046,7.9648,7.9807,148200.0
2009-01-26 14:25:00,10.02,10.04,10.01,10.02,95800.0,7.9807,7.9966,7.9727,7.9807,95800.0
2009-01-26 14:30:00,10.02,10.06,10.01,10.05,112400.0,7.9807,8.0126,7.9727,8.0046,112400.0
2009-01-26 14:35:00,10.06,10.06,10.05,10.05,156000.0,8.0126,8.0126,8.0046,8.0046,156000.0
2009-01-26 14:40:00,10.04,10.06,10.02,10.02,100400.0,7.9966,8.0126,7.9807,7.9807,100400.0
2009-01-26 14:45:00,10.02,10.1,10.01,10.09,118800.0,7.9807,8.0444,7.9727,8.0365,118800.0
2009-01-26 14:50:00,10.09,10.11,10.08,10.09,100000.0,8.0365,8.0524,8.0285,8.0365,100000.0
2009-01-26 14:55:00,10.1,10.13,10.07,10.12,172400.0,8.0444,8.0683,8.0205,8.0603,172400.0
2009-01-26 15:00:00,10.13,10.17,10.13,10.13,149200.0,8.0683,8.1002,8.0683,8.0683,149200.0
2009-01-26 15:05:00,10.13,10.18,10.12,10.18,290200.0,8.0683,8.1081,8.0603,8.1081,290200.0
2009-01-26 15:10:00,10.18,10.19,10.12,10.13,90400.0,8.1081,8.1161,8.0603,8.0683,90400.0
2009-01-26 15:15:00,10.14,10.15,10.12,10.15,196000.0,8.0763,8.0842,8.0603,8.0842,196000.0
2009-01-26 15:20:00,10.15,10.19,10.14,10.17,169600.0,8.0842,8.1161,8.0763,8.1002,169600.0
2009-01-26 15:25:00,10.17,10.23,10.17,10.18,83600.0,8.1002,8.148,8.1002,8.1081,83600.0
2009-01-26 15:30:00,10.18,10.19,10.15,10.16,106400.0,8.1081,8.1161,8.0842,8.0922,106400.0
2009-01-26 15:35:00,10.17,10.21,10.13,10.13,235600.0,8.1002,8.132,8.0683,8.0683,235600.0
2009-01-26 15:40:00,10.13,10.15,10.1,10.15,469800.0,8.0683,8.0842,8.0444,8.0842,469800.0
2009-01-26 15:45:00,10.15,10.17,10.11,10.15,545000.0,8.0842,8.1002,8.0524,8.0842,545000.0
2009-01-26 15:50:00,10.15,10.17,10.13,10.15,191200.0,8.0842,8.1002,8.0683,8.0842,191200.0
2009-01-26 15:55:00,10.15,10.15,10.13,10.15,288400.0,8.0842,8.0842,8.0683,8.0842,288400.0
2009-01-26 16:00:00,10.15,10.15,10.13,10.15,19200.0,8.0842,8.0842,8.0683,8.0842,19200.0
2009-01-26 16:05:00,10.15,10.15,10.15,10.15,2000.0,8.0842,8.0842,8.0842,8.0842,2000.0
2009-01-26 16:10:00,10.15,10.15,10.15,10.15,0.0,8.0842,8.0842,8.0842,8.0842,0.0
2009-01-27 09:30:00,10.19,10.22,10.18,10.22,122600.0,8.1161,8.14,8.1081,8.14,122600.0
2009-01-27 09:35:00,10.22,10.34,10.22,10.33,271200.0,8.14,8.2356,8.14,8.2276,271200.0
2009-01-27 09:40:00,10.34,10.34,10.3,10.3,166800.0,8.2356,8.2356,8.2037,8.2037,166800.0
2009-01-27 09:45:00,10.31,10.34,10.27,10.28,147200.0,8.2117,8.2356,8.1798,8.1878,147200.0
2009-01-27 09:50:00,10.27,10.29,10.24,10.25,27000.0,8.1798,8.1957,8.1559,8.1639,27000.0
2009-01-27 09:55:00,10.25,10.29,10.22,10.22,57800.0,8.1639,8.1957,8.14,8.14,57800.0
2009-01-27 10:00:00,10.22,10.23,10.15,10.17,277000.0,8.14,8.148,8.0842,8.1002,277000.0
2009-01-27 10:05:00,10.17,10.18,10.04,10.06,552200.0,8.1002,8.1081,7.9966,8.0126,552200.0
2009-01-27 10:10:00,10.07,10.11,10.06,10.08,124400.0,8.0205,8.0524,8.0126,8.0285,124400.0
2009-01-27 10:15:00,10.07,10.09,10.06,10.06,85200.0,8.0205,8.0365,8.0126,8.0126,85200.0
2009-01-27 10:20:00,10.07,10.13,10.07,10.11,158200.0,8.0205,8.0683,8.0205,8.0524,158200.0
2009-01-27 10:25:00,10.12,10.12,10.08,10.09,74600.0,8.0603,8.0603,8.0285,8.0365,74600.0
2009-01-27 10:30:00,10.09,10.09,10.06,10.08,45200.0,8.0365,8.0365,8.0126,8.0285,45200.0
2009-01-27 10:35:00,10.09,10.11,10.09,10.1,22000.0,8.0365,8.0524,8.0365,8.0444,22000.0
2009-01-27 10:40:00,10.1,10.11,10.08,10.08,66400.0,8.0444,8.0524,8.0285,8.0285,66400.0
2009-01-27 10:45:00,10.08,10.08,10.04,10.05,61200.0,8.0285,8.0285,7.9966,8.0046,61200.0
2009-01-27 10:50:00,10.05,10.09,10.05,10.09,47400.0,8.0046,8.0365,8.0046,8.0365,47400.0
2009-01-27 10:55:00,10.09,10.13,10.08,10.13,132000.0,8.0365,8.0683,8.0285,8.0683,132000.0
2009-01-27 11:00:00,10.13,10.13,10.11,10.11,24400.0,8.0683,8.0683,8.0524,8.0524,24400.0
2009-01-27 11:05:00,10.11,10.17,10.1,10.15,181000.0,8.0524,8.1002,8.0444,8.0842,181000.0
2009-01-27 11:10:00,10.15,10.15,10.13,10.13,80600.0,8.0842,8.0842,8.0683,8.0683,80600.0
2009-01-27 11:15:00,10.13,10.2,10.13,10.18,77200.0,8.0683,8.1241,8.0683,8.1081,77200.0
2009-01-27 11:20:00,10.18,10.19,10.15,10.15,31800.0,8.1081,8.1161,8.0842,8.0842,31800.0
2009-01-27 11:25:00,10.15,10.16,10.15,10.15,13400.0,8.0842,8.0922,8.0842,8.0842,13400.0
2009-01-27 11:30:00,10.16,10.18,10.1,10.1,121200.0,8.0922,8.1081,8.0444,8.0444,121200.0
2009-01-27 11:35:00,10.1,10.1,10.09,10.1,47800.0,8.0444,8.0444,8.0365,8.0444,47800.0
2009-01-27 11:40:00,10.1,10.1,10.08,10.09,28200.0,8.0444,8.0444,8.0285,8.0365,28200.0
2009-01-27 11:45:00,10.1,10.15,10.1,10.14,127400.0,8.0444,8.0842,8.0444,8.0763,127400.0
2009-01-27 11:50:00,10.13,10.15,10.12,10.14,37400.0,8.0683,8.0842,8.0603,8.0763,37400.0
2009-01-27 11:55:00,10.15,10.15,10.11,10.11,20200.0,8.0842,8.0842,8.0524,8.0524,20200.0
2009-01-27 12:00:00,10.12,10.12,10.09,10.12,77600.0,8.0603,8.0603,8.0365,8.0603,77600.0
2009-01-27 12:05:00,10.13,10.14,10.12,10.13,201400.0,8.0683,8.0763,8.0603,8.0683,201400.0
2009-01-27 12:10:00,10.13,10.15,10.11,10.12,45800.0,8.0683,8.0842,8.0524,8.0603,45800.0
2009-01-27 12:15:00,10.13,10.17,10.12,10.16,46800.0,8.0683,8.1002,8.0603,8.0922,46800.0
2009-01-27 12:20:00,10.16,10.18,10.16,10.18,10200.0,8.0922,8.1081,8.0922,8.1081,10200.0
2009-01-27 12:25:00,10.17,10.24,10.17,10.23,218400.0,8.1002,8.1559,8.1002,8.148,218400.0
2009-01-27 12:30:00,10.23,10.23,10.2,10.2,39600.0,8.148,8.148,8.1241,8.1241,39600.0
2009-01-27 12:35:00,10.21,10.21,10.2,10.21,8000.0,8.132,8.132,8.1241,8.132,8000.0
2009-01-27 12:40:00,10.21,10.23,10.2,10.2,232600.0,8.132,8.148,8.1241,8.1241,232600.0
2009-01-27 12:45:00,10.19,10.21,10.18,10.2,146200.0,8.1161,8.132,8.1081,8.1241,146200.0
2009-01-27 12:50:00,10.19,10.19,10.17,10.19,229400.0,8.1161,8.1161,8.1002,8.1161,229400.0
2009-01-27 12:55:00,10.19,10.21,10.19,10.19,38400.0,8.1161,8.132,8.1161,8.1161,38400.0
2009-01-27 13:00:00,10.2,10.2,10.17,10.17,5400.0,8.1241,8.1241,8.1002,8.1002,5400.0
2009-01-27 13:05:00,10.16,10.16,10.12,10.13,41400.0,8.0922,8.0922,8.0603,8.0683,41400.0
2009-01-27 13:10:00,10.13,10.18,10.13,10.17,39400.0,8.0683,8.1081,8.0683,8.1002,39400.0
2009-01-27 13:15:00,10.17,10.17,10.15,10.15,16600.0,8.1002,8.1002,8.0842,8.0842,16600.0
2009-01-27 13:20:00,10.15,10.21,10.15,10.21,69400.0,8.0842,8.132,8.0842,8.132,69400.0
2009-01-27 13:25:00,10.22,10.22,10.16,10.16,32400.0,8.14,8.14,8.0922,8.0922,32400.0
2009-01-27 13:30:00,10.15,10.15,10.13,10.13,56400.0,8.0842,8.0842,8.0683,8.0683,56400.0
2009-01-27 13:35:00,10.13,10.15,10.12,10.13,90000.0,8.0683,8.0842,8.0603,8.0683,90000.0
2009-01-27 13:40:00,10.13,10.19,10.13,10.18,121000.0,8.0683,8.1161,8.0683,8.1081,121000.0
2009-01-27 13:45:00,10.18,10.18,10.13,10.14,100600.0,8.1081,8.1081,8.0683,8.0763,100600.0
2009-01-27 13:50:00,10.14,10.16,10.13,10.15,95800.0,8.0763,8.0922,8.0683,8.0842,95800.0
2009-01-27 13:55:00,10.15,10.15,10.11,10.12,56400.0,8.0842,8.0842,8.0524,8.0603,56400.0
2009-01-27 14:00:00,10.12,10.13,10.1,10.13,127400.0,8.0603,8.0683,8.0444,8.0683,127400.0
2009-01-27 14:05:00,10.13,10.13,10.09,10.11,104400.0,8.0683,8.0683,8.0365,8.0524,104400.0
2009-01-27 14:10:00,10.12,10.13,10.1,10.11,84400.0,8.0603,8.0683,8.0444,8.0524,84400.0
2009-01-27 14:15:00,10.1,10.17,10.09,10.15,43800.0,8.0444,8.1002,8.0365,8.0842,43800.0
2009-01-27 14:20:00,10.14,10.15,10.12,10.13,78800.0,8.0763,8.0842,8.0603,8.0683,78800.0
2009-01-27 14:25:00,10.13,10.14,10.11,10.11,72200.0,8.0683,8.0763,8.0524,8.0524,72200.0
2009-01-27 14:30:00,10.11,10.14,10.1,10.14,67200.0,8.0524,8.0763,8.0444,8.0763,67200.0
2009-01-27 14:35:00,10.14,10.19,10.14,10.15,161200.0,8.0763,8.1161,8.0763,8.0842,161200.0
2009-01-27 14:40:00,10.15,10.16,10.14,10.14,237400.0,8.0842,8.0922,8.0763,8.0763,237400.0
2009-01-27 14:45:00,10.14,10.15,10.12,10.15,63800.0,8.0763,8.0842,8.0603,8.0842,63800.0
2009-01-27 14:50:00,10.15,10.2,10.15,10.19,54600.0,8.0842,8.1241,8.0842,8.1161,54600.0
2009-01-27 14:55:00,10.19,10.2,10.18,10.19,31800.0,8.1161,8.1241,8.1081,8.1161,31800.0
2009-01-27 15:00:00,10.19,10.22,10.13,10.16,113200.0,8.1161,8.14,8.0683,8.0922,113200.0
2009-01-27 15:05:00,10.16,10.2,10.14,10.2,76000.0,8.0922,8.1241,8.0763,8.1241,76000.0
2009-01-27 15:10:00,10.2,10.21,10.18,10.19,67000.0,8.1241,8.132,8.1081,8.1161,67000.0
2009-01-27 15:15:00,10.2,10.21,10.2,10.2,26800.0,8.1241,8.132,8.1241,8.1241,26800.0
2009-01-27 15:20:00,10.19,10.23,10.19,10.21,150600.0,8.1161,8.148,8.1161,8.132,150600.0
2009-01-27 15:25:00,10.21,10.24,10.19,10.21,68400.0,8.132,8.1559,8.1161,8.132,68400.0
2009-01-27 15:30:00,10.21,10.21,10.17,10.18,77000.0,8.132,8.132,8.1002,8.1081,77000.0
2009-01-27 15:35:00,10.19,10.19,10.17,10.19,36200.0,8.1161,8.1161,8.1002,8.1161,36200.0
2009-01-27 15:40:00,10.19,10.19,10.16,10.17,63200.0,8.1161,8.1161,8.0922,8.1002,63200.0
2009-01-27 15:45:00,10.17,10.18,10.14,10.15,133400.0,8.1002,8.1081,8.0763,8.0842,133400.0
2009-01-27 15:50:00,10.15,10.18,10.15,10.18,103000.0,8.0842,8.1081,8.0842,8.1081,103000.0
2009-01-27 15:55:00,10.18,10.18,10.15,10.15,151200.0,8.1081,8.1081,8.0842,8.0842,151200.0
2009-01-27 16:00:00,10.13,10.15,10.13,10.15,4200.0,8.0683,8.0842,8.0683,8.0842,4200.0
2009-01-27 16:05:00,10.15,10.15,10.15,10.15,0.0,8.0842,8.0842,8.0842,8.0842,0.0
2009-01-27 16:10:00,10.13,10.13,10.11,10.11,16000.0,8.0683,8.0683,8.0524,8.0524,16000.0
2009-01-28 09:30:00,10.31,10.46,10.31,10.43,131400.0,8.2117,8.3311,8.2117,8.3073,131400.0
2009-01-28 09:35:00,10.43,10.51,10.41,10.44,226000.0,8.3073,8.371,8.2913,8.3152,226000.0
2009-01-28 09:40:00,10.43,10.46,10.38,10.38,131800.0,8.3073,8.3311,8.2674,8.2674,131800.0
2009-01-28 09:45:00,10.38,10.43,10.38,10.4,125200.0,8.2674,8.3073,8.2674,8.2834,125200.0
2009-01-28 09:50:00,10.4,10.43,10.4,10.4,115400.0,8.2834,8.3073,8.2834,8.2834,115400.0
2009-01-28 09:55:00,10.39,10.4,10.38,10.38,99800.0,8.2754,8.2834,8.2674,8.2674,99800.0
2009-01-28 10:00:00,10.38,10.43,10.38,10.39,189400.0,8.2674,8.3073,8.2674,8.2754,189400.0
2009-01-28 10:05:00,10.39,10.42,10.38,10.42,120600.0,8.2754,8.2993,8.2674,8.2993,120600.0
2009-01-28 10:10:00,10.42,10.42,10.4,10.42,115200.0,8.2993,8.2993,8.2834,8.2993,115200.0
2009-01-28 10:15:00,10.42,10.44,10.4,10.44,49800.0,8.2993,8.3152,8.2834,8.3152,49800.0
2009-01-28 10:20:00,10.45,10.46,10.44,10.45,167000.0,8.3232,8.3311,8.3152,8.3232,167000.0
2009-01-28 10:25:00,10.44,10.46,10.44,10.46,47600.0,8.3152,8.3311,8.3152,8.3311,47600.0
2009-01-28 10:30:00,10.46,10.51,10.45,10.49,217200.0,8.3311,8.371,8.3232,8.355,217200.0
2009-01-28 10:35:00,10.51,10.53,10.5,10.51,228200.0,8.371,8.3869,8.363,8.371,228200.0
2009-01-28 10:40:00,10.51,10.53,10.51,10.52,207600.0,8.371,8.3869,8.371,8.3789,207600.0
2009-01-28 10:45:00,10.51,10.53,10.51,10.52,198200.0,8.371,8.3869,8.371,8.3789,198200.0
2009-01-28 10:50:00,10.52,10.52,10.48,10.49,33200.0,8.3789,8.3789,8.3471,8.355,33200.0
2009-01-28 10:55:00,10.49,10.5,10.47,10.49,150200.0,8.355,8.363,8.3391,8.355,150200.0
2009-01-28 11:00:00,10.5,10.52,10.5,10.52,148200.0,8.363,8.3789,8.363,8.3789,148200.0
2009-01-28 11:05:00,10.51,10.56,10.51,10.56,409800.0,8.371,8.4108,8.371,8.4108,409800.0
2009-01-28 11:10:00,10.56,10.56,10.52,10.53,72400.0,8.4108,8.4108,8.3789,8.3869,72400.0
2009-01-28 11:15:00,10.53,10.54,10.53,10.54,43400.0,8.3869,8.3949,8.3869,8.3949,43400.0
2009-01-28 11:20:00,10.54,10.57,10.54,10.56,86800.0,8.3949,8.4188,8.3949,8.4108,86800.0
2009-01-28 11:25:00,10.56,10.58,10.56,10.56,39200.0,8.4108,8.4267,8.4108,8.4108,39200.0
2009-01-28 11:30:00,10.57,10.58,10.56,10.56,48200.0,8.4188,8.4267,8.4108,8.4108,48200.0
2009-01-28 11:35:00,10.56,10.58,10.56,10.56,78200.0,8.4108,8.4267,8.4108,8.4108,78200.0
2009-01-28 11:40:00,10.56,10.58,10.56,10.56,48600.0,8.4108,8.4267,8.4108,8.4108,48600.0
2009-01-28 11:45:00,10.56,10.58,10.54,10.55,143400.0,8.4108,8.4267,8.3949,8.4028,143400.0
2009-01-28 11:50:00,10.55,10.56,10.55,10.55,31400.0,8.4028,8.4108,8.4028,8.4028,31400.0
2009-01-28 11:55:00,10.56,10.56,10.55,10.56,176200.0,8.4108,8.4108,8.4028,8.4108,176200.0
2009-01-28 12:00:00,10.56,10.56,10.55,10.56,20400.0,8.4108,8.4108,8.4028,8.4108,20400.0
2009-01-28 12:05:00,10.56,10.56,10.55,10.55,26400.0,8.4108,8.4108,8.4028,8.4028,26400.0
2009-01-28 12:10:00,10.55,10.56,10.55,10.56,73000.0,8.4028,8.4108,8.4028,8.4108,73000.0
2009-01-28 12:15:00,10.56,10.56,10.56,10.56,25200.0,8.4108,8.4108,8.4108,8.4108,25200.0
2009-01-28 12:20:00,10.56,10.58,10.56,10.57,24400.0,8.4108,8.4267,8.4108,8.4188,24400.0
2009-01-28 12:25:00,10.57,10.58,10.56,10.57,237800.0,8.4188,8.4267,8.4108,8.4188,237800.0
2009-01-28 12:30:00,10.58,10.58,10.56,10.56,25400.0,8.4267,8.4267,8.4108,8.4108,25400.0
2009-01-28 12:35:00,10.56,10.58,10.56,10.57,53000.0,8.4108,8.4267,8.4108,8.4188,53000.0
2009-01-28 12:40:00,10.58,10.58,10.57,10.58,53400.0,8.4267,8.4267,8.4188,8.4267,53400.0
2009-01-28 12:45:00,10.58,10.59,10.57,10.59,47000.0,8.4267,8.4347,8.4188,8.4347,47000.0
2009-01-28 12:50:00,10.58,10.59,10.58,10.59,66800.0,8.4267,8.4347,8.4267,8.4347,66800.0
2009-01-28 12:55:00,10.59,10.59,10.58,10.58,12200.0,8.4347,8.4347,8.4267,8.4267,12200.0
2009-01-28 13:00:00,10.58,10.58,10.56,10.56,125400.0,8.4267,8.4267,8.4108,8.4108,125400.0
2009-01-28 13:05:00,10.57,10.61,10.57,10.61,69000.0,8.4188,8.4506,8.4188,8.4506,69000.0
2009-01-28 13:10:00,10.61,10.61,10.61,10.61,99000.0,8.4506,8.4506,8.4506,8.4506,99000.0
2009-01-28 13:15:00,10.6,10.6,10.59,10.6,108200.0,8.4427,8.4427,8.4347,8.4427,108200.0
2009-01-28 13:20:00,10.6,10.62,10.6,10.62,170800.0,8.4427,8.4586,8.4427,8.4586,170800.0
2009-01-28 13:25:00,10.62,10.65,10.62,10.65,196600.0,8.4586,8.4825,8.4586,8.4825,196600.0
2009-01-28 13:30:00,10.65,10.66,10.65,10.65,63800.0,8.4825,8.4904,8.4825,8.4825,63800.0
2009-01-28 13:35:00,10.65,10.66,10.65,10.65,199800.0,8.4825,8.4904,8.4825,8.4825,199800.0
2009-01-28 13:40:00,10.65,10.66,10.65,10.65,45600.0,8.4825,8.4904,8.4825,8.4825,45600.0
2009-01-28 13:45:00,10.66,10.67,10.65,10.67,42600.0,8.4904,8.4984,8.4825,8.4984,42600.0
2009-01-28 13:50:00,10.67,10.67,10.64,10.65,63600.0,8.4984,8.4984,8.4745,8.4825,63600.0
2009-01-28 13:55:00,10.64,10.65,10.64,10.65,51600.0,8.4745,8.4825,8.4745,8.4825,51600.0
2009-01-28 14:00:00,10.65,10.65,10.64,10.65,281200.0,8.4825,8.4825,8.4745,8.4825,281200.0
2009-01-28 14:05:00,10.64,10.65,10.63,10.63,96400.0,8.4745,8.4825,8.4665,8.4665,96400.0
2009-01-28 14:10:00,10.64,10.67,10.64,10.66,27200.0,8.4745,8.4984,8.4745,8.4904,27200.0
2009-01-28 14:15:00,10.66,10.72,10.61,10.7,327600.0,8.4904,8.5382,8.4506,8.5223,327600.0
2009-01-28 14:20:00,10.7,10.72,10.63,10.63,298400.0,8.5223,8.5382,8.4665,8.4665,298400.0
2009-01-28 14:25:00,10.63,10.65,10.62,10.65,116400.0,8.4665,8.4825,8.4586,8.4825,116400.0
2009-01-28 14:30:00,10.65,10.66,10.55,10.6,533600.0,8.4825,8.4904,8.4028,8.4427,533600.0
2009-01-28 14:35:00,10.59,10.59,10.55,10.59,222800.0,8.4347,8.4347,8.4028,8.4347,222800.0
2009-01-28 14:40:00,10.6,10.6,10.58,10.59,60000.0,8.4427,8.4427,8.4267,8.4347,60000.0
2009-01-28 14:45:00,10.59,10.61,10.57,10.6,42200.0,8.4347,8.4506,8.4188,8.4427,42200.0
2009-01-28 14:50:00,10.6,10.6,10.57,10.57,35000.0,8.4427,8.4427,8.4188,8.4188,35000.0
2009-01-28 14:55:00,10.58,10.63,10.58,10.63,72400.0,8.4267,8.4665,8.4267,8.4665,72400.0
2009-01-28 15:00:00,10.64,10.65,10.61,10.62,64000.0,8.4745,8.4825,8.4506,8.4586,64000.0
2009-01-28 15:05:00,10.61,10.62,10.52,10.55,167200.0,8.4506,8.4586,8.3789,8.4028,167200.0
2009-01-28 15:10:00,10.56,10.58,10.53,10.54,105000.0,8.4108,8.4267,8.3869,8.3949,105000.0
2009-01-28 15:15:00,10.54,10.58,10.54,10.56,80000.0,8.3949,8.4267,8.3949,8.4108,80000.0
2009-01-28 15:20:00,10.57,10.58,10.52,10.56,94600.0,8.4188,8.4267,8.3789,8.4108,94600.0
2009-01-28 15:25:00,10.56,10.56,10.51,10.54,93400.0,8.4108,8.4108,8.371,8.3949,93400.0
2009-01-28 15:30:00,10.54,10.55,10.52,10.53,306000.0,8.3949,8.4028,8.3789,8.3869,306000.0
2009-01-28 15:35:00,10.52,10.56,10.51,10.54,584400.0,8.3789,8.4108,8.371,8.3949,584400.0
2009-01-28 15:40:00,10.55,10.57,10.54,10.56,196000.0,8.4028,8.4188,8.3949,8.4108,196000.0
2009-01-28 15:45:00,10.56,10.58,10.55,10.58,159000.0,8.4108,8.4267,8.4028,8.4267,159000.0
2009-01-28 15:50:00,10.58,10.59,10.56,10.57,241200.0,8.4267,8.4347,8.4108,8.4188,241200.0
2009-01-28 15:55:00,10.57,10.59,10.57,10.57,341600.0,8.4188,8.4347,8.4188,8.4188,341600.0
2009-01-28 16:00:00,10.59,10.59,10.59,10.59,200.0,8.4347,8.4347,8.4347,8.4347,200.0
2009-01-28 16:05:00,10.59,10.59,10.59,10.59,0.0,8.4347,8.4347,8.4347,8.4347,0.0
2009-01-28 16:10:00,10.63,10.63,10.63,10.63,1000.0,8.4665,8.4665,8.4665,8.4665,1000.0
2009-01-29 09:30:00,10.45,10.51,10.45,10.51,40400.0,8.3232,8.371,8.3232,8.371,40400.0
2009-01-29 09:35:00,10.51,10.52,10.41,10.42,907200.0,8.371,8.3789,8.2913,8.2993,907200.0
2009-01-29 09:40:00,10.42,10.46,10.41,10.46,281200.0,8.2993,8.3311,8.2913,8.3311,281200.0
2009-01-29 09:45:00,10.45,10.46,10.43,10.45,145400.0,8.3232,8.3311,8.3073,8.3232,145400.0
2009-01-29 09:50:00,10.45,10.46,10.4,10.43,167400.0,8.3232,8.3311,8.2834,8.3073,167400.0
2009-01-29 09:55:00,10.42,10.42,10.37,10.38,561000.0,8.2993,8.2993,8.2595,8.2674,561000.0
2009-01-29 10:00:00,10.37,10.38,10.31,10.32,565600.0,8.2595,8.2674,8.2117,8.2196,565600.0
2009-01-29 10:05:00,10.32,10.33,10.31,10.32,241600.0,8.2196,8.2276,8.2117,8.2196,241600.0
2009-01-29 10:10:00,10.33,10.38,10.3,10.38,171400.0,8.2276,8.2674,8.2037,8.2674,171400.0
2009-01-29 10:15:00,10.38,10.41,10.38,10.41,269000.0,8.2674,8.2913,8.2674,8.2913,269000.0
2009-01-29 10:20:00,10.4,10.42,10.37,10.38,140200.0,8.2834,8.2993,8.2595,8.2674,140200.0
2009-01-29 10:25:00,10.38,10.4,10.38,10.4,185600.0,8.2674,8.2834,8.2674,8.2834,185600.0
2009-01-29 10:30:00,10.4,10.4,10.37,10.38,41600.0,8.2834,8.2834,8.2595,8.2674,41600.0
2009-01-29 10:35:00,10.38,10.4,10.38,10.4,28000.0,8.2674,8.2834,8.2674,8.2834,28000.0
2009-01-29 10:40:00,10.4,10.41,10.4,10.41,29800.0,8.2834,8.2913,8.2834,8.2913,29800.0
2009-01-29 10:45:00,10.41,10.42,10.4,10.4,37000.0,8.2913,8.2993,8.2834,8.2834,37000.0
2009-01-29 10:50:00,10.4,10.45,10.39,10.45,194400.0,8.2834,8.3232,8.2754,8.3232,194400.0
2009-01-29 10:55:00,10.45,10.46,10.42,10.45,175000.0,8.3232,8.3311,8.2993,8.3232,175000.0
2009-01-29 11:00:00,10.44,10.44,10.42,10.42,25400.0,8.3152,8.3152,8.2993,8.2993,25400.0
2009-01-29 11:05:00,10.42,10.43,10.33,10.42,74400.0,8.2993,8.3073,8.2276,8.2993,74400.0
2009-01-29 11:10:00,10.43,10.47,10.43,10.47,227200.0,8.3073,8.3391,8.3073,8.3391,227200.0
2009-01-29 11:15:00,10.47,10.47,10.45,10.45,113600.0,8.3391,8.3391,8.3232,8.3232,113600.0
2009-01-29 11:20:00,10.44,10.46,10.44,10.45,32800.0,8.3152,8.3311,8.3152,8.3232,32800.0
2009-01-29 11:25:00,10.45,10.45,10.4,10.4,152800.0,8.3232,8.3232,8.2834,8.2834,152800.0
2009-01-29 11:30:00,10.4,10.4,10.4,10.4,77000.0,8.2834,8.2834,8.2834,8.2834,77000.0
2009-01-29 11:35:00,10.4,10.42,10.4,10.41,86200.0,8.2834,8.2993,8.2834,8.2913,86200.0
2009-01-29 11:40:00,10.41,10.42,10.4,10.42,121600.0,8.2913,8.2993,8.2834,8.2993,121600.0
2009-01-29 11:45:00,10.4,10.4,10.38,10.39,126400.0,8.2834,8.2834,8.2674,8.2754,126400.0
2009-01-29 11:50:00,10.39,10.4,10.38,10.39,235400.0,8.2754,8.2834,8.2674,8.2754,235400.0
2009-01-29 11:55:00,10.38,10.4,10.38,10.4,77400.0,8.2674,8.2834,8.2674,8.2834,77400.0
2009-01-29 12:00:00,10.39,10.39,10.35,10.35,32200.0,8.2754,8.2754,8.2435,8.2435,32200.0
2009-01-29 12:05:00,10.35,10.35,10.33,10.33,528400.0,8.2435,8.2435,8.2276,8.2276,528400.0
2009-01-29 12:10:00,10.33,10.37,10.33,10.37,34800.0,8.2276,8.2595,8.2276,8.2595,34800.0
2009-01-29 12:15:00,10.36,10.37,10.36,10.37,15200.0,8.2515,8.2595,8.2515,8.2595,15200.0
2009-01-29 12:20:00,10.37,10.37,10.36,10.37,15800.0,8.2595,8.2595,8.2515,8.2595,15800.0
2009-01-29 12:25:00,10.36,10.37,10.36,10.37,8000.0,8.2515,8.2595,8.2515,8.2595,8000.0
2009-01-29 12:30:00,10.37,10.37,10.36,10.37,130800.0,8.2595,8.2595,8.2515,8.2595,130800.0
2009-01-29 12:35:00,10.37,10.37,10.34,10.34,102200.0,8.2595,8.2595,8.2356,8.2356,102200.0
2009-01-29 12:40:00,10.34,10.34,10.3,10.31,459400.0,8.2356,8.2356,8.2037,8.2117,459400.0
2009-01-29 12:45:00,10.33,10.34,10.33,10.33,39600.0,8.2276,8.2356,8.2276,8.2276,39600.0
2009-01-29 12:50:00,10.32,10.33,10.3,10.3,31000.0,8.2196,8.2276,8.2037,8.2037,31000.0
2009-01-29 12:55:00,10.29,10.29,10.28,10.29,176600.0,8.1957,8.1957,8.1878,8.1957,176600.0
2009-01-29 13:00:00,10.29,10.29,10.25,10.28,141000.0,8.1957,8.1957,8.1639,8.1878,141000.0
2009-01-29 13:05:00,10.27,10.28,10.27,10.27,32800.0,8.1798,8.1878,8.1798,8.1798,32800.0
2009-01-29 13:10:00,10.27,10.29,10.27,10.29,58800.0,8.1798,8.1957,8.1798,8.1957,58800.0
2009-01-29 13:15:00,10.28,10.28,10.28,10.28,30200.0,8.1878,8.1878,8.1878,8.1878,30200.0
2009-01-29 13:20:00,10.28,10.28,10.26,10.27,37200.0,8.1878,8.1878,8.1719,8.1798,37200.0
2009-01-29 13:25:00,10.26,10.3,10.26,10.29,61800.0,8.1719,8.2037,8.1719,8.1957,61800.0
2009-01-29 13:30:00,10.29,10.3,10.25,10.26,87400.0,8.1957,8.2037,8.1639,8.1719,87400.0
2009-01-29 13:35:00,10.26,10.27,10.24,10.24,348600.0,8.1719,8.1798,8.1559,8.1559,348600.0
2009-01-29 13:40:00,10.24,10.28,10.24,10.26,69400.0,8.1559,8.1878,8.1559,8.1719,69400.0
2009-01-29 13:45:00,10.26,10.28,10.24,10.24,117000.0,8.1719,8.1878,8.1559,8.1559,117000.0
2009-01-29 13:50:00,10.24,10.24,10.21,10.22,155600.0,8.1559,8.1559,8.132,8.14,155600.0
2009-01-29 13:55:00,10.22,10.22,10.21,10.21,447800.0,8.14,8.14,8.132,8.132,447800.0
2009-01-29 14:00:00,10.21,10.22,10.21,10.22,78000.0,8.132,8.14,8.132,8.14,78000.0
2009-01-29 14:05:00,10.22,10.26,10.22,10.24,61400.0,8.14,8.1719,8.14,8.1559,61400.0
2009-01-29 14:10:00,10.24,10.26,10.24,10.26,36000.0,8.1559,8.1719,8.1559,8.1719,36000.0
2009-01-29 14:15:00,10.26,10.27,10.24,10.27,61200.0,8.1719,8.1798,8.1559,8.1798,61200.0
2009-01-29 14:20:00,10.27,10.27,10.24,10.24,70200.0,8.1798,8.1798,8.1559,8.1559,70200.0
2009-01-29 14:25:00,10.24,10.28,10.24,10.28,53600.0,8.1559,8.1878,8.1559,8.1878,53600.0
2009-01-29 14:30:00,10.27,10.28,10.26,10.28,153600.0,8.1798,8.1878,8.1719,8.1878,153600.0
2009-01-29 14:35:00,10.28,10.28,10.25,10.26,88000.0,8.1878,8.1878,8.1639,8.1719,88000.0
2009-01-29 14:40:00,10.26,10.29,10.26,10.28,68800.0,8.1719,8.1957,8.1719,8.1878,68800.0
2009-01-29 14:45:00,10.28,10.28,10.26,10.27,41200.0,8.1878,8.1878,8.1719,8.1798,41200.0
2009-01-29 14:50:00,10.27,10.27,10.24,10.26,205000.0,8.1798,8.1798,8.1559,8.1719,205000.0
2009-01-29 14:55:00,10.26,10.27,10.22,10.23,64200.0,8.1719,8.1798,8.14,8.148,64200.0
2009-01-29 15:00:00,10.23,10.29,10.23,10.28,95800.0,8.148,8.1957,8.148,8.1878,95800.0
2009-01-29 15:05:00,10.28,10.28,10.25,10.27,111200.0,8.1878,8.1878,8.1639,8.1798,111200.0
2009-01-29 15:10:00,10.27,10.27,10.22,10.27,389000.0,8.1798,8.1798,8.14,8.1798,389000.0
2009-01-29 15:15:00,10.27,10.27,10.24,10.26,81600.0,8.1798,8.1798,8.1559,8.1719,81600.0
2009-01-29 15:20:00,10.26,10.26,10.21,10.22,129800.0,8.1719,8.1719,8.132,8.14,129800.0
2009-01-29 15:25:00,10.22,10.24,10.21,10.24,69600.0,8.14,8.1559,8.132,8.1559,69600.0
2009-01-29 15:30:00,10.23,10.24,10.18,10.18,236200.0,8.148,8.1559,8.1081,8.1081,236200.0
2009-01-29 15:35:00,10.18,10.21,10.18,10.18,183000.0,8.1081,8.132,8.1081,8.1081,183000.0
2009-01-29 15:40:00,10.18,10.22,10.17,10.17,296800.0,8.1081,8.14,8.1002,8.1002,296800.0
2009-01-29 15:45:00,10.17,10.19,10.15,10.15,249600.0,8.1002,8.1161,8.0842,8.0842,249600.0
2009-01-29 15:50:00,10.15,10.17,10.15,10.17,185200.0,8.0842,8.1002,8.0842,8.1002,185200.0
2009-01-29 15:55:00,10.17,10.19,10.16,10.17,790400.0,8.1002,8.1161,8.0922,8.1002,790400.0
2009-01-29 16:00:00,10.17,10.18,10.15,10.16,24600.0,8.1002,8.1081,8.0842,8.0922,24600.0
2009-01-29 16:05:00,10.17,10.17,10.15,10.15,8400.0,8.1002,8.1002,8.0842,8.0842,8400.0
2009-01-29 16:10:00,10.15,10.15,10.15,10.15,0.0,8.0842,8.0842,8.0842,8.0842,0.0
2009-01-30 09:30:00,10.22,10.29,10.22,10.25,144400.0,8.14,8.1957,8.14,8.1639,144400.0
2009-01-30 09:35:00,10.25,10.26,10.22,10.22,97600.0,8.1639,8.1719,8.14,8.14,97600.0
2009-01-30 09:40:00,10.22,10.22,10.13,10.13,364800.0,8.14,8.14,8.0683,8.0683,364800.0
2009-01-30 09:45:00,10.14,10.15,10.11,10.12,668800.0,8.0763,8.0842,8.0524,8.0603,668800.0
2009-01-30 09:50:00,10.12,10.13,10.11,10.12,328400.0,8.0603,8.0683,8.0524,8.0603,328400.0
2009-01-30 09:55:00,10.12,10.13,10.05,10.05,238800.0,8.0603,8.0683,8.0046,8.0046,238800.0
2009-01-30 10:00:00,10.05,10.06,10.03,10.04,218800.0,8.0046,8.0126,7.9887,7.9966,218800.0
2009-01-30 10:05:00,10.04,10.08,10.03,10.06,254200.0,7.9966,8.0285,7.9887,8.0126,254200.0
2009-01-30 10:10:00,10.06,10.06,10.03,10.04,202000.0,8.0126,8.0126,7.9887,7.9966,202000.0
2009-01-30 10:15:00,10.03,10.04,10.02,10.02,163600.0,7.9887,7.9966,7.9807,7.9807,163600.0
2009-01-30 10:20:00,10.02,10.04,10.02,10.02,226600.0,7.9807,7.9966,7.9807,7.9807,226600.0
2009-01-30 10:25:00,10.02,10.02,9.96,9.97,198200.0,7.9807,7.9807,7.9329,7.9409,198200.0
2009-01-30 10:30:00,9.97,9.97,9.94,9.96,219800.0,7.9409,7.9409,7.917,7.9329,219800.0
2009-01-30 10:35:00,9.96,9.98,9.96,9.97,91600.0,7.9329,7.9488,7.9329,7.9409,91600.0
2009-01-30 10:40:00,9.97,9.99,9.97,9.99,107000.0,7.9409,7.9568,7.9409,7.9568,107000.0
2009-01-30 10:45:00,9.99,9.99,9.96,9.97,110800.0,7.9568,7.9568,7.9329,7.9409,110800.0
2009-01-30 10:50:00,9.97,9.97,9.94,9.97,118800.0,7.9409,7.9409,7.917,7.9409,118800.0
2009-01-30 10:55:00,9.97,9.97,9.96,9.96,124800.0,7.9409,7.9409,7.9329,7.9329,124800.0
2009-01-30 11:00:00,9.97,10.0,9.96,9.99,271600.0,7.9409,7.9648,7.9329,7.9568,271600.0
2009-01-30 11:05:00,9.99,9.99,9.97,9.97,84000.0,7.9568,7.9568,7.9409,7.9409,84000.0
2009-01-30 11:10:00,9.98,9.98,9.95,9.96,71800.0,7.9488,7.9488,7.9249,7.9329,71800.0
2009-01-30 11:15:00,9.96,9.97,9.93,9.93,60000.0,7.9329,7.9409,7.909,7.909,60000.0
2009-01-30 11:20:00,9.92,9.92,9.9,9.91,248200.0,7.9011,7.9011,7.8851,7.8931,248200.0
2009-01-30 11:25:00,9.9,9.9,9.85,9.87,707600.0,7.8851,7.8851,7.8453,7.8612,707600.0
2009-01-30 11:30:00,9.87,9.88,9.87,9.88,183600.0,7.8612,7.8692,7.8612,7.8692,183600.0
2009-01-30 11:35:00,9.88,9.88,9.87,9.88,27800.0,7.8692,7.8692,7.8612,7.8692,27800.0
2009-01-30 11:40:00,9.88,9.89,9.88,9.88,33800.0,7.8692,7.8772,7.8692,7.8692,33800.0
2009-01-30 11:45:00,9.88,9.9,9.87,9.89,88800.0,7.8692,7.8851,7.8612,7.8772,88800.0
2009-01-30 11:50:00,9.9,9.9,9.88,9.88,73800.0,7.8851,7.8851,7.8692,7.8692,73800.0
2009-01-30 11:55:00,9.88,9.88,9.88,9.88,15200.0,7.8692,7.8692,7.8692,7.8692,15200.0
2009-01-30 12:00:00,9.88,9.88,9.85,9.86,30600.0,7.8692,7.8692,7.8453,7.8533,30600.0
2009-01-30 12:05:00,9.85,9.87,9.85,9.87,36800.0,7.8453,7.8612,7.8453,7.8612,36800.0
2009-01-30 12:10:00,9.88,9.92,9.88,9.92,107000.0,7.8692,7.9011,7.8692,7.9011,107000.0
2009-01-30 12:15:00,9.92,9.92,9.9,9.91,16800.0,7.9011,7.9011,7.8851,7.8931,16800.0
2009-01-30 12:20:00,9.92,9.92,9.91,9.91,7400.0,7.9011,7.9011,7.8931,7.8931,7400.0
2009-01-30 12:25:00,9.92,9.93,9.92,9.93,493600.0,7.9011,7.909,7.9011,7.909,493600.0
2009-01-30 12:30:00,9.93,9.93,9.9,9.9,538600.0,7.909,7.909,7.8851,7.8851,538600.0
2009-01-30 12:35:00,9.91,9.93,9.9,9.93,102200.0,7.8931,7.909,7.8851,7.909,102200.0
2009-01-30 12:40:00,9.93,9.94,9.93,9.93,238200.0,7.909,7.917,7.909,7.909,238200.0
2009-01-30 12:45:00,9.93,9.96,9.93,9.96,62000.0,7.909,7.9329,7.909,7.9329,62000.0
2009-01-30 12:50:00,9.97,9.97,9.96,9.96,28400.0,7.9409,7.9409,7.9329,7.9329,28400.0
2009-01-30 12:55:00,9.96,9.97,9.95,9.96,140200.0,7.9329,7.9409,7.9249,7.9329,140200.0
2009-01-30 13:00:00,9.97,9.99,9.96,9.99,187400.0,7.9409,7.9568,7.9329,7.9568,187400.0
2009-01-30 13:05:00,9.99,10.03,9.99,10.02,127200.0,7.9568,7.9887,7.9568,7.9807,127200.0
2009-01-30 13:10:00,10.02,10.02,10.0,10.01,43200.0,7.9807,7.9807,7.9648,7.9727,43200.0
2009-01-30 13:15:00,10.01,10.01,9.97,9.98,22600.0,7.9727,7.9727,7.9409,7.9488,22600.0
2009-01-30 13:20:00,9.98,9.98,9.97,9.97,81000.0,7.9488,7.9488,7.9409,7.9409,81000.0
2009-01-30 13:25:00,9.97,9.97,9.91,9.94,144600.0,7.9409,7.9409,7.8931,7.917,144600.0
2009-01-30 13:30:00,9.94,9.94,9.88,9.9,393000.0,7.917,7.917,7.8692,7.8851,393000.0
2009-01-30 13:35:00,9.9,9.9,9.86,9.87,215000.0,7.8851,7.8851,7.8533,7.8612,215000.0
2009-01-30 13:40:00,9.87,9.88,9.84,9.88,191000.0,7.8612,7.8692,7.8373,7.8692,191000.0
2009-01-30 13:45:00,9.88,9.88,9.85,9.87,365400.0,7.8692,7.8692,7.8453,7.8612,365400.0
2009-01-30 13:50:00,9.87,9.88,9.86,9.86,185400.0,7.8612,7.8692,7.8533,7.8533,185400.0
2009-01-30 13:55:00,9.86,9.92,9.86,9.9,111400.0,7.8533,7.9011,7.8533,7.8851,111400.0
2009-01-30 14:00:00,9.89,9.93,9.88,9.9,161400.0,7.8772,7.909,7.8692,7.8851,161400.0
2009-01-30 14:05:00,9.9,9.92,9.88,9.88,90800.0,7.8851,7.9011,7.8692,7.8692,90800.0
2009-01-30 14:10:00,9.88,9.92,9.87,9.9,76600.0,7.8692,7.9011,7.8612,7.8851,76600.0
2009-01-30 14:15:00,9.9,9.9,9.87,9.89,134200.0,7.8851,7.8851,7.8612,7.8772,134200.0
2009-01-30 14:20:00,9.89,9.9,9.87,9.9,320200.0,7.8772,7.8851,7.8612,7.8851,320200.0
2009-01-30 14:25:00,9.89,9.97,9.89,9.95,102800.0,7.8772,7.9409,7.8772,7.9249,102800.0
2009-01-30 14:30:00,9.95,9.97,9.92,9.94,118400.0,7.9249,7.9409,7.9011,7.917,118400.0
2009-01-30 14:35:00,9.93,9.95,9.92,9.92,85800.0,7.909,7.9249,7.9011,7.9011,85800.0
2009-01-30 14:40:00,9.91,9.91,9.88,9.89,115800.0,7.8931,7.8931,7.8692,7.8772,115800.0
2009-01-30 14:45:00,9.88,9.88,9.87,9.88,131600.0,7.8692,7.8692,7.8612,7.8692,131600.0
2009-01-30 14:50:00,9.88,9.88,9.85,9.85,259400.0,7.8692,7.8692,7.8453,7.8453,259400.0
2009-01-30 14:55:00,9.85,9.87,9.85,9.87,83000.0,7.8453,7.8612,7.8453,7.8612,83000.0
2009-01-30 15:00:00,9.87,9.9,9.85,9.85,126800.0,7.8612,7.8851,7.8453,7.8453,126800.0
2009-01-30 15:05:00,9.85,9.88,9.85,9.87,147800.0,7.8453,7.8692,7.8453,7.8612,147800.0
2009-01-30 15:10:00,9.86,9.92,9.85,9.88,237200.0,7.8533,7.9011,7.8453,7.8692,237200.0
2009-01-30 15:15:00,9.88,9.9,9.84,9.85,227000.0,7.8692,7.8851,7.8373,7.8453,227000.0
2009-01-30 15:20:00,9.85,9.85,9.81,9.82,185600.0,7.8453,7.8453,7.8134,7.8214,185600.0
2009-01-30 15:25:00,9.83,9.86,9.81,9.81,161600.0,7.8294,7.8533,7.8134,7.8134,161600.0
2009-01-30 15:30:00,9.8,9.81,9.77,9.78,731600.0,7.8055,7.8134,7.7816,7.7895,731600.0
2009-01-30 15:35:00,9.78,9.79,9.76,9.77,887600.0,7.7895,7.7975,7.7736,7.7816,887600.0
2009-01-30 15:40:00,9.78,9.83,9.78,9.8,1313200.0,7.7895,7.8294,7.7895,7.8055,1313200.0
2009-01-30 15:45:00,9.79,9.85,9.78,9.83,383400.0,7.7975,7.8453,7.7895,7.8294,383400.0
2009-01-30 15:50:00,9.83,9.85,9.81,9.82,492000.0,7.8294,7.8453,7.8134,7.8214,492000.0
2009-01-30 15:55:00,9.82,9.84,9.81,9.84,2400000.0,7.8214,7.8373,7.8134,7.8373,2400000.0
2009-01-30 16:00:00,9.83,9.87,9.83,9.85,2289600.0,7.8294,7.8612,7.8294,7.8453,2289600.0
2009-01-30 16:05:00,9.87,9.88,9.87,9.88,12600.0,7.8612,7.8692,7.8612,7.8692,12600.0
2009-01-30 16:10:00,9.87,9.88,9.87,9.88,10000.0,7.8612,7.8692,7.8612,7.8692,10000.0
2009-02-02 09:30:00,9.7,9.7,9.65,9.67,469800.0,7.7258,7.7258,7.686,7.7019,469800.0
2009-02-02 09:35:00,9.65,9.77,9.65,9.77,341800.0,7.686,7.7816,7.686,7.7816,341800.0
2009-02-02 09:40:00,9.77,9.77,9.68,9.72,177400.0,7.7816,7.7816,7.7099,7.7418,177400.0
2009-02-02 09:45:00,9.72,9.73,9.68,9.69,411400.0,7.7418,7.7497,7.7099,7.7179,411400.0
2009-02-02 09:50:00,9.69,9.73,9.69,9.7,453400.0,7.7179,7.7497,7.7179,7.7258,453400.0
2009-02-02 09:55:00,9.69,9.76,9.69,9.76,336400.0,7.7179,7.7736,7.7179,7.7736,336400.0
2009-02-02 10:00:00,9.77,9.83,9.76,9.78,459800.0,7.7816,7.8294,7.7736,7.7895,459800.0
2009-02-02 10:05:00,9.77,9.85,9.77,9.83,283800.0,7.7816,7.8453,7.7816,7.8294,283800.0
2009-02-02 10:10:00,9.83,9.84,9.8,9.82,492400.0,7.8294,7.8373,7.8055,7.8214,492400.0
2009-02-02 10:15:00,9.84,9.91,9.84,9.89,117800.0,7.8373,7.8931,7.8373,7.8772,117800.0
2009-02-02 10:20:00,9.9,9.94,9.88,9.93,60000.0,7.8851,7.917,7.8692,7.909,60000.0
2009-02-02 10:25:00,9.92,9.92,9.87,9.88,245000.0,7.9011,7.9011,7.8612,7.8692,245000.0
2009-02-02 10:30:00,9.88,9.88,9.81,9.83,214000.0,7.8692,7.8692,7.8134,7.8294,214000.0
2009-02-02 10:35:00,9.83,9.88,9.83,9.85,131600.0,7.8294,7.8692,7.8294,7.8453,131600.0
2009-02-02 10:40:00,9.85,9.86,9.8,9.8,83800.0,7.8453,7.8533,7.8055,7.8055,83800.0
2009-02-02 10:45:00,9.8,9.81,9.78,9.8,196000.0,7.8055,7.8134,7.7895,7.8055,196000.0
2009-02-02 10:50:00,9.8,9.8,9.76,9.76,218200.0,7.8055,7.8055,7.7736,7.7736,218200.0
2009-02-02 10:55:00,9.76,9.8,9.76,9.78,178400.0,7.7736,7.8055,7.7736,7.7895,178400.0
2009-02-02 11:00:00,9.77,9.79,9.76,9.76,57000.0,7.7816,7.7975,7.7736,7.7736,57000.0
2009-02-02 11:05:00,9.76,9.76,9.74,9.75,77200.0,7.7736,7.7736,7.7577,7.7656,77200.0
2009-02-02 11:10:00,9.76,9.77,9.75,9.76,172200.0,7.7736,7.7816,7.7656,7.7736,172200.0
2009-02-02 11:15:00,9.75,9.8,9.75,9.79,112400.0,7.7656,7.8055,7.7656,7.7975,112400.0
2009-02-02 11:20:00,9.79,9.79,9.75,9.78,348400.0,7.7975,7.7975,7.7656,7.7895,348400.0
2009-02-02 11:25:00,9.78,9.78,9.77,9.78,13200.0,7.7895,7.7895,7.7816,7.7895,13200.0
2009-02-02 11:30:00,9.79,9.81,9.78,9.81,137000.0,7.7975,7.8134,7.7895,7.8134,137000.0
2009-02-02 11:35:00,9.81,9.81,9.79,9.79,112600.0,7.8134,7.8134,7.7975,7.7975,112600.0
2009-02-02 11:40:00,9.79,9.79,9.77,9.79,94800.0,7.7975,7.7975,7.7816,7.7975,94800.0
2009-02-02 11:45:00,9.8,9.83,9.79,9.81,125400.0,7.8055,7.8294,7.7975,7.8134,125400.0
2009-02-02 11:50:00,9.81,9.83,9.81,9.81,104600.0,7.8134,7.8294,7.8134,7.8134,104600.0
2009-02-02 11:55:00,9.81,9.83,9.8,9.81,110000.0,7.8134,7.8294,7.8055,7.8134,110000.0
2009-02-02 12:00:00,9.82,9.9,9.82,9.86,369800.0,7.8214,7.8851,7.8214,7.8533,369800.0
2009-02-02 12:05:00,9.86,9.86,9.83,9.85,109800.0,7.8533,7.8533,7.8294,7.8453,109800.0
2009-02-02 12:10:00,9.85,9.85,9.83,9.84,46400.0,7.8453,7.8453,7.8294,7.8373,46400.0
2009-02-02 12:15:00,9.84,9.86,9.83,9.85,59000.0,7.8373,7.8533,7.8294,7.8453,59000.0
2009-02-02 12:20:00,9.85,9.85,9.84,9.84,33000.0,7.8453,7.8453,7.8373,7.8373,33000.0
2009-02-02 12:25:00,9.83,9.85,9.83,9.84,35600.0,7.8294,7.8453,7.8294,7.8373,35600.0
2009-02-02 12:30:00,9.85,9.88,9.85,9.87,122000.0,7.8453,7.8692,7.8453,7.8612,122000.0
2009-02-02 12:35:00,9.87,9.88,9.87,9.88,175800.0,7.8612,7.8692,7.8612,7.8692,175800.0
2009-02-02 12:40:00,9.88,9.88,9.86,9.88,111000.0,7.8692,7.8692,7.8533,7.8692,111000.0
2009-02-02 12:45:00,9.88,9.9,9.87,9.87,228200.0,7.8692,7.8851,7.8612,7.8612,228200.0
2009-02-02 12:50:00,9.87,9.88,9.85,9.86,254000.0,7.8612,7.8692,7.8453,7.8533,254000.0
2009-02-02 12:55:00,9.85,9.87,9.85,9.86,31400.0,7.8453,7.8612,7.8453,7.8533,31400.0
2009-02-02 13:00:00,9.86,9.86,9.83,9.83,104800.0,7.8533,7.8533,7.8294,7.8294,104800.0
2009-02-02 13:05:00,9.83,9.83,9.78,9.78,83000.0,7.8294,7.8294,7.7895,7.7895,83000.0
2009-02-02 13:10:00,9.78,9.78,9.7,9.7,112000.0,7.7895,7.7895,7.7258,7.7258,112000.0
2009-02-02 13:15:00,9.69,9.72,9.68,9.71,412400.0,7.7179,7.7418,7.7099,7.7338,412400.0
2009-02-02 13:20:00,9.71,9.72,9.68,9.68,725800.0,7.7338,7.7418,7.7099,7.7099,725800.0
2009-02-02 13:25:00,9.68,9.7,9.66,9.66,1081200.0,7.7099,7.7258,7.694,7.694,1081200.0
2009-02-02 13:30:00,9.66,9.67,9.65,9.67,711400.0,7.694,7.7019,7.686,7.7019,711400.0
2009-02-02 13:35:00,9.68,9.71,9.68,9.71,175000.0,7.7099,7.7338,7.7099,7.7338,175000.0
2009-02-02 13:40:00,9.71,9.72,9.69,9.71,1722000.0,7.7338,7.7418,7.7179,7.7338,1722000.0
2009-02-02 13:45:00,9.71,9.72,9.71,9.72,65800.0,7.7338,7.7418,7.7338,7.7418,65800.0
2009-02-02 13:50:00,9.72,9.72,9.65,9.65,132800.0,7.7418,7.7418,7.686,7.686,132800.0
2009-02-02 13:55:00,9.65,9.65,9.63,9.65,283400.0,7.686,7.686,7.6701,7.686,283400.0
2009-02-02 14:00:00,9.65,9.67,9.64,9.65,365000.0,7.686,7.7019,7.678,7.686,365000.0
2009-02-02 14:05:00,9.65,9.65,9.63,9.64,364200.0,7.686,7.686,7.6701,7.678,364200.0
2009-02-02 14:10:00,9.64,9.65,9.63,9.65,73000.0,7.678,7.686,7.6701,7.686,73000.0
2009-02-02 14:15:00,9.65,9.68,9.65,9.67,50200.0,7.686,7.7099,7.686,7.7019,50200.0
2009-02-02 14:20:00,9.67,9.69,9.64,9.65,460000.0,7.7019,7.7179,7.678,7.686,460000.0
2009-02-02 14:25:00,9.64,9.67,9.63,9.66,47800.0,7.678,7.7019,7.6701,7.694,47800.0
2009-02-02 14:30:00,9.67,9.67,9.65,9.65,52000.0,7.7019,7.7019,7.686,7.686,52000.0
2009-02-02 14:35:00,9.65,9.65,9.63,9.64,127800.0,7.686,7.686,7.6701,7.678,127800.0
2009-02-02 14:40:00,9.65,9.7,9.64,9.69,366600.0,7.686,7.7258,7.678,7.7179,366600.0
2009-02-02 14:45:00,9.69,9.69,9.63,9.64,39600.0,7.7179,7.7179,7.6701,7.678,39600.0
2009-02-02 14:50:00,9.63,9.65,9.63,9.65,31400.0,7.6701,7.686,7.6701,7.686,31400.0
2009-02-02 14:55:00,9.65,9.65,9.63,9.63,66000.0,7.686,7.686,7.6701,7.6701,66000.0
2009-02-02 15:00:00,9.63,9.68,9.63,9.68,285000.0,7.6701,7.7099,7.6701,7.7099,285000.0
2009-02-02 15:05:00,9.68,9.71,9.67,9.71,149200.0,7.7099,7.7338,7.7019,7.7338,149200.0
2009-02-02 15:10:00,9.71,9.74,9.69,9.74,225400.0,7.7338,7.7577,7.7179,7.7577,225400.0
2009-02-02 15:15:00,9.74,9.76,9.73,9.76,76400.0,7.7577,7.7736,7.7497,7.7736,76400.0
2009-02-02 15:20:00,9.76,9.8,9.76,9.77,229200.0,7.7736,7.8055,7.7736,7.7816,229200.0
2009-02-02 15:25:00,9.77,9.8,9.76,9.8,71200.0,7.7816,7.8055,7.7736,7.8055,71200.0
2009-02-02 15:30:00,9.81,9.86,9.81,9.83,475400.0,7.8134,7.8533,7.8134,7.8294,475400.0
2009-02-02 15:35:00,9.83,9.85,9.8,9.81,161000.0,7.8294,7.8453,7.8055,7.8134,161000.0
2009-02-02 15:40:00,9.81,9.86,9.8,9.8,135000.0,7.8134,7.8533,7.8055,7.8055,135000.0
2009-02-02 15:45:00,9.8,9.83,9.79,9.8,162400.0,7.8055,7.8294,7.7975,7.8055,162400.0
2009-02-02 15:50:00,9.8,9.81,9.8,9.81,188400.0,7.8055,7.8134,7.8055,7.8134,188400.0
2009-02-02 15:55:00,9.81,9.81,9.77,9.78,619400.0,7.8134,7.8134,7.7816,7.7895,619400.0
2009-02-02 16:00:00,9.78,9.78,9.78,9.78,200.0,7.7895,7.7895,7.7895,7.7895,200.0
2009-02-02 16:05:00,9.81,9.81,9.81,9.81,4000.0,7.8134,7.8134,7.8134,7.8134,4000.0
2009-02-02 16:10:00,9.81,9.81,9.81,9.81,0.0,7.8134,7.8134,7.8134,7.8134,0.0
2009-02-03 09:30:00,9.84,9.85,9.81,9.81,33800.0,7.8373,7.8453,7.8134,7.8134,33800.0
2009-02-03 09:35:00,9.81,9.81,9.74,9.74,454000.0,7.8134,7.8134,7.7577,7.7577,454000.0
2009-02-03 09:40:00,9.74,9.76,9.71,9.72,127600.0,7.7577,7.7736,7.7338,7.7418,127600.0
2009-02-03 09:45:00,9.71,9.71,9.61,9.68,623200.0,7.7338,7.7338,7.6541,7.7099,623200.0
2009-02-03 09:50:00,9.68,9.69,9.65,9.67,100800.0,7.7099,7.7179,7.686,7.7019,100800.0
2009-02-03 09:55:00,9.67,9.69,9.65,9.66,398600.0,7.7019,7.7179,7.686,7.694,398600.0
2009-02-03 10:00:00,9.67,9.74,9.67,9.68,714800.0,7.7019,7.7577,7.7019,7.7099,714800.0
2009-02-03 10:05:00,9.68,9.79,9.68,9.76,151000.0,7.7099,7.7975,7.7099,7.7736,151000.0
2009-02-03 10:10:00,9.76,9.78,9.7,9.72,215000.0,7.7736,7.7895,7.7258,7.7418,215000.0
2009-02-03 10:15:00,9.72,9.74,9.68,9.68,33400.0,7.7418,7.7577,7.7099,7.7099,33400.0
2009-02-03 10:20:00,9.68,9.68,9.66,9.68,37800.0,7.7099,7.7099,7.694,7.7099,37800.0
2009-02-03 10:25:00,9.68,9.73,9.67,9.72,31200.0,7.7099,7.7497,7.7019,7.7418,31200.0
2009-02-03 10:30:00,9.72,9.74,9.71,9.73,163600.0,7.7418,7.7577,7.7338,7.7497,163600.0
2009-02-03 10:35:00,9.74,9.79,9.74,9.77,87200.0,7.7577,7.7975,7.7577,7.7816,87200.0
2009-02-03 10:40:00,9.77,9.81,9.77,9.81,130000.0,7.7816,7.8134,7.7816,7.8134,130000.0
2009-02-03 10:45:00,9.81,9.86,9.81,9.86,101200.0,7.8134,7.8533,7.8134,7.8533,101200.0
2009-02-03 10:50:00,9.86,9.87,9.84,9.84,33800.0,7.8533,7.8612,7.8373,7.8373,33800.0
2009-02-03 10:55:00,9.84,9.85,9.83,9.84,25600.0,7.8373,7.8453,7.8294,7.8373,25600.0
2009-02-03 11:00:00,9.84,9.88,9.84,9.88,216600.0,7.8373,7.8692,7.8373,7.8692,216600.0
2009-02-03 11:05:00,9.88,9.94,9.88,9.91,170400.0,7.8692,7.917,7.8692,7.8931,170400.0
2009-02-03 11:10:00,9.92,9.93,9.9,9.92,42800.0,7.9011,7.909,7.8851,7.9011,42800.0
2009-02-03 11:15:00,9.93,9.94,9.9,9.91,67800.0,7.909,7.917,7.8851,7.8931,67800.0
2009-02-03 11:20:00,9.93,9.95,9.92,9.94,119600.0,7.909,7.9249,7.9011,7.917,119600.0
2009-02-03 11:25:00,9.93,9.93,9.9,9.9,401400.0,7.909,7.909,7.8851,7.8851,401400.0
2009-02-03 11:30:00,9.9,9.91,9.89,9.9,43200.0,7.8851,7.8931,7.8772,7.8851,43200.0
2009-02-03 11:35:00,9.9,9.9,9.87,9.87,177800.0,7.8851,7.8851,7.8612,7.8612,177800.0
2009-02-03 11:40:00,9.86,9.87,9.85,9.86,447800.0,7.8533,7.8612,7.8453,7.8533,447800.0
2009-02-03 11:45:00,9.86,9.87,9.86,9.87,71000.0,7.8533,7.8612,7.8533,7.8612,71000.0
2009-02-03 11:50:00,9.87,9.87,9.86,9.86,215400.0,7.8612,7.8612,7.8533,7.8533,215400.0
2009-02-03 11:55:00,9.86,9.86,9.83,9.84,237600.0,7.8533,7.8533,7.8294,7.8373,237600.0
2009-02-03 12:00:00,9.84,9.86,9.84,9.86,49800.0,7.8373,7.8533,7.8373,7.8533,49800.0
2009-02-03 12:05:00,9.86,9.86,9.85,9.85,14400.0,7.8533,7.8533,7.8453,7.8453,14400.0
2009-02-03 12:10:00,9.85,9.85,9.83,9.85,71000.0,7.8453,7.8453,7.8294,7.8453,71000.0
2009-02-03 12:15:00,9.85,9.88,9.83,9.84,39600.0,7.8453,7.8692,7.8294,7.8373,39600.0
2009-02-03 12:20:00,9.84,9.85,9.83,9.83,8600.0,7.8373,7.8453,7.8294,7.8294,8600.0
2009-02-03 12:25:00,9.83,9.85,9.83,9.84,30400.0,7.8294,7.8453,7.8294,7.8373,30400.0
2009-02-03 12:30:00,9.85,9.86,9.85,9.86,15000.0,7.8453,7.8533,7.8453,7.8533,15000.0
2009-02-03 12:35:00,9.86,9.86,9.84,9.85,59600.0,7.8533,7.8533,7.8373,7.8453,59600.0
2009-02-03 12:40:00,9.85,9.88,9.85,9.88,159600.0,7.8453,7.8692,7.8453,7.8692,159600.0
2009-02-03 12:45:00,9.88,9.88,9.86,9.86,56200.0,7.8692,7.8692,7.8533,7.8533,56200.0
2009-02-03 12:50:00,9.86,9.87,9.85,9.86,53000.0,7.8533,7.8612,7.8453,7.8533,53000.0
2009-02-03 12:55:00,9.85,9.85,9.81,9.81,48200.0,7.8453,7.8453,7.8134,7.8134,48200.0
2009-02-03 13:00:00,9.8,9.81,9.8,9.81,31800.0,7.8055,7.8134,7.8055,7.8134,31800.0
2009-02-03 13:05:00,9.81,9.82,9.81,9.81,14000.0,7.8134,7.8214,7.8134,7.8134,14000.0
2009-02-03 13:10:00,9.81,9.84,9.81,9.84,48600.0,7.8134,7.8373,7.8134,7.8373,48600.0
2009-02-03 13:15:00,9.84,9.85,9.84,9.85,16200.0,7.8373,7.8453,7.8373,7.8453,16200.0
2009-02-03 13:20:00,9.85,9.85,9.84,9.84,59600.0,7.8453,7.8453,7.8373,7.8373,59600.0
2009-02-03 13:25:00,9.84,9.84,9.82,9.83,11400.0,7.8373,7.8373,7.8214,7.8294,11400.0
2009-02-03 13:30:00,9.83,9.86,9.83,9.86,91800.0,7.8294,7.8533,7.8294,7.8533,91800.0
2009-02-03 13:35:00,9.86,9.89,9.86,9.88,90200.0,7.8533,7.8772,7.8533,7.8692,90200.0
2009-02-03 13:40:00,9.88,9.89,9.88,9.88,157000.0,7.8692,7.8772,7.8692,7.8692,157000.0
2009-02-03 13:45:00,9.88,9.88,9.84,9.85,25400.0,7.8692,7.8692,7.8373,7.8453,25400.0
2009-02-03 13:50:00,9.84,9.84,9.81,9.84,15800.0,7.8373,7.8373,7.8134,7.8373,15800.0
2009-02-03 13:55:00,9.84,9.87,9.84,9.86,11400.0,7.8373,7.8612,7.8373,7.8533,11400.0
2009-02-03 14:00:00,9.86,9.87,9.86,9.86,13000.0,7.8533,7.8612,7.8533,7.8533,13000.0
2009-02-03 14:05:00,9.86,9.93,9.86,9.93,48600.0,7.8533,7.909,7.8533,7.909,48600.0
2009-02-03 14:10:00,9.95,9.97,9.93,9.95,107200.0,7.9249,7.9409,7.909,7.9249,107200.0
2009-02-03 14:15:00,9.96,9.97,9.94,9.97,226200.0,7.9329,7.9409,7.917,7.9409,226200.0
2009-02-03 14:20:00,9.97,9.98,9.97,9.97,225400.0,7.9409,7.9488,7.9409,7.9409,225400.0
2009-02-03 14:25:00,9.98,10.0,9.95,9.95,586800.0,7.9488,7.9648,7.9249,7.9249,586800.0
2009-02-03 14:30:00,9.96,9.97,9.95,9.97,33400.0,7.9329,7.9409,7.9249,7.9409,33400.0
2009-02-03 14:35:00,9.97,10.0,9.97,9.99,137200.0,7.9409,7.9648,7.9409,7.9568,137200.0
2009-02-03 14:40:00,9.99,10.01,9.99,9.99,48800.0,7.9568,7.9727,7.9568,7.9568,48800.0
2009-02-03 14:45:00,9.99,9.99,9.98,9.98,130000.0,7.9568,7.9568,7.9488,7.9488,130000.0
2009-02-03 14:50:00,9.97,9.99,9.97,9.98,41400.0,7.9409,7.9568,7.9409,7.9488,41400.0
2009-02-03 14:55:00,9.97,9.97,9.95,9.97,119000.0,7.9409,7.9409,7.9249,7.9409,119000.0
2009-02-03 15:00:00,9.97,9.99,9.96,9.96,67000.0,7.9409,7.9568,7.9329,7.9329,67000.0
2009-02-03 15:05:00,9.96,10.03,9.96,10.03,194600.0,7.9329,7.9887,7.9329,7.9887,194600.0
2009-02-03 15:10:00,10.03,10.05,10.03,10.05,217000.0,7.9887,8.0046,7.9887,8.0046,217000.0
2009-02-03 15:15:00,10.05,10.07,10.05,10.05,325800.0,8.0046,8.0205,8.0046,8.0046,325800.0
2009-02-03 15:20:00,10.06,10.08,10.04,10.07,175800.0,8.0126,8.0285,7.9966,8.0205,175800.0
2009-02-03 15:25:00,10.08,10.09,10.07,10.07,326800.0,8.0285,8.0365,8.0205,8.0205,326800.0
2009-02-03 15:30:00,10.07,10.08,10.04,10.04,52200.0,8.0205,8.0285,7.9966,7.9966,52200.0
2009-02-03 15:35:00,10.03,10.03,10.01,10.03,163800.0,7.9887,7.9887,7.9727,7.9887,163800.0
2009-02-03 15:40:00,10.04,10.04,9.99,10.0,99400.0,7.9966,7.9966,7.9568,7.9648,99400.0
2009-02-03 15:45:00,9.99,10.02,9.98,10.0,72400.0,7.9568,7.9807,7.9488,7.9648,72400.0
2009-02-03 15:50:00,10.01,10.03,10.01,10.02,265600.0,7.9727,7.9887,7.9727,7.9807,265600.0
2009-02-03 15:55:00,10.02,10.02,9.99,9.99,268600.0,7.9807,7.9807,7.9568,7.9568,268600.0
2009-02-03 16:00:00,9.99,9.99,9.98,9.99,2010400.0,7.9568,7.9568,7.9488,7.9568,2010400.0
2009-02-03 16:05:00,9.99,9.99,9.99,9.99,0.0,7.9568,7.9568,7.9568,7.9568,0.0
2009-02-03 16:10:00,9.99,9.99,9.99,9.99,0.0,7.9568,7.9568,7.9568,7.9568,0.0
2009-02-04 09:30:00,9.99,10.01,9.86,9.87,343800.0,7.9568,7.9727,7.8533,7.8612,343800.0
2009-02-04 09:35:00,9.87,9.88,9.78,9.86,135200.0,7.8612,7.8692,7.7895,7.8533,135200.0
2009-02-04 09:40:00,9.86,9.95,9.86,9.93,467400.0,7.8533,7.9249,7.8533,7.909,467400.0
2009-02-04 09:45:00,9.93,9.94,9.88,9.9,350400.0,7.909,7.917,7.8692,7.8851,350400.0
2009-02-04 09:50:00,9.9,9.95,9.86,9.95,279200.0,7.8851,7.9249,7.8533,7.9249,279200.0
2009-02-04 09:55:00,9.94,9.99,9.94,9.97,701600.0,7.917,7.9568,7.917,7.9409,701600.0
2009-02-04 10:00:00,9.97,10.03,9.97,9.98,680000.0,7.9409,7.9887,7.9409,7.9488,680000.0
2009-02-04 10:05:00,9.98,9.99,9.96,9.99,338800.0,7.9488,7.9568,7.9329,7.9568,338800.0
2009-02-04 10:10:00,9.99,10.05,9.99,10.02,76000.0,7.9568,8.0046,7.9568,7.9807,76000.0
2009-02-04 10:15:00,10.02,10.03,9.97,9.97,71800.0,7.9807,7.9887,7.9409,7.9409,71800.0
2009-02-04 10:20:00,9.98,9.99,9.97,9.98,141600.0,7.9488,7.9568,7.9409,7.9488,141600.0
2009-02-04 10:25:00,9.98,10.02,9.98,10.01,59200.0,7.9488,7.9807,7.9488,7.9727,59200.0
2009-02-04 10:30:00,10.0,10.05,9.99,10.02,121000.0,7.9648,8.0046,7.9568,7.9807,121000.0
2009-02-04 10:35:00,10.02,10.05,9.99,9.99,331000.0,7.9807,8.0046,7.9568,7.9568,331000.0
2009-02-04 10:40:00,9.99,10.0,9.97,10.0,209000.0,7.9568,7.9648,7.9409,7.9648,209000.0
2009-02-04 10:45:00,10.0,10.02,9.99,9.99,146200.0,7.9648,7.9807,7.9568,7.9568,146200.0
2009-02-04 10:50:00,9.99,10.02,9.99,10.0,162200.0,7.9568,7.9807,7.9568,7.9648,162200.0
2009-02-04 10:55:00,9.99,10.05,9.99,10.04,191800.0,7.9568,8.0046,7.9568,7.9966,191800.0
2009-02-04 11:00:00,10.04,10.04,10.01,10.02,46600.0,7.9966,7.9966,7.9727,7.9807,46600.0
2009-02-04 11:05:00,10.02,10.03,10.01,10.03,29400.0,7.9807,7.9887,7.9727,7.9887,29400.0
2009-02-04 11:10:00,10.02,10.02,9.99,10.02,196200.0,7.9807,7.9807,7.9568,7.9807,196200.0
2009-02-04 11:15:00,10.02,10.02,9.97,9.99,24600.0,7.9807,7.9807,7.9409,7.9568,24600.0
2009-02-04 11:20:00,9.99,9.99,9.97,9.99,23200.0,7.9568,7.9568,7.9409,7.9568,23200.0
2009-02-04 11:25:00,9.99,9.99,9.96,9.96,51200.0,7.9568,7.9568,7.9329,7.9329,51200.0
2009-02-04 11:30:00,9.96,9.97,9.96,9.97,10200.0,7.9329,7.9409,7.9329,7.9409,10200.0
2009-02-04 11:35:00,9.96,9.96,9.94,9.95,121400.0,7.9329,7.9329,7.917,7.9249,121400.0
2009-02-04 11:40:00,9.95,9.95,9.94,9.94,332800.0,7.9249,7.9249,7.917,7.917,332800.0
2009-02-04 11:45:00,9.94,9.94,9.92,9.93,78400.0,7.917,7.917,7.9011,7.909,78400.0
2009-02-04 11:50:00,9.93,9.95,9.93,9.94,136200.0,7.909,7.9249,7.909,7.917,136200.0
2009-02-04 11:55:00,9.94,9.95,9.94,9.94,138000.0,7.917,7.9249,7.917,7.917,138000.0
2009-02-04 12:00:00,9.94,9.96,9.93,9.96,102800.0,7.917,7.9329,7.909,7.9329,102800.0
2009-02-04 12:05:00,9.96,9.96,9.96,9.96,32600.0,7.9329,7.9329,7.9329,7.9329,32600.0
2009-02-04 12:10:00,9.96,9.96,9.95,9.95,9600.0,7.9329,7.9329,7.9249,7.9249,9600.0
2009-02-04 12:15:00,9.96,9.96,9.95,9.95,10600.0,7.9329,7.9329,7.9249,7.9249,10600.0
2009-02-04 12:20:00,9.95,9.95,9.91,9.91,23000.0,7.9249,7.9249,7.8931,7.8931,23000.0
2009-02-04 12:25:00,9.92,9.93,9.92,9.92,15000.0,7.9011,7.909,7.9011,7.9011,15000.0
2009-02-04 12:30:00,9.92,9.93,9.92,9.93,279600.0,7.9011,7.909,7.9011,7.909,279600.0
2009-02-04 12:35:00,9.93,9.93,9.92,9.92,33400.0,7.909,7.909,7.9011,7.9011,33400.0
2009-02-04 12:40:00,9.92,9.94,9.92,9.94,18800.0,7.9011,7.917,7.9011,7.917,18800.0
2009-02-04 12:45:00,9.94,9.94,9.94,9.94,11800.0,7.917,7.917,7.917,7.917,11800.0
2009-02-04 12:50:00,9.94,9.94,9.88,9.88,69200.0,7.917,7.917,7.8692,7.8692,69200.0
2009-02-04 12:55:00,9.88,9.88,9.88,9.88,12600.0,7.8692,7.8692,7.8692,7.8692,12600.0
2009-02-04 13:00:00,9.88,9.88,9.83,9.83,901400.0,7.8692,7.8692,7.8294,7.8294,901400.0
2009-02-04 13:05:00,9.83,9.87,9.83,9.87,156000.0,7.8294,7.8612,7.8294,7.8612,156000.0
2009-02-04 13:10:00,9.86,9.87,9.84,9.85,220600.0,7.8533,7.8612,7.8373,7.8453,220600.0
2009-02-04 13:15:00,9.85,9.86,9.85,9.85,84400.0,7.8453,7.8533,7.8453,7.8453,84400.0
2009-02-04 13:20:00,9.85,9.87,9.85,9.87,150800.0,7.8453,7.8612,7.8453,7.8612,150800.0
2009-02-04 13:25:00,9.87,9.9,9.87,9.9,224600.0,7.8612,7.8851,7.8612,7.8851,224600.0
2009-02-04 13:30:00,9.9,9.9,9.88,9.88,87400.0,7.8851,7.8851,7.8692,7.8692,87400.0
2009-02-04 13:35:00,9.88,9.88,9.84,9.84,49000.0,7.8692,7.8692,7.8373,7.8373,49000.0
2009-02-04 13:40:00,9.84,9.85,9.81,9.84,1435800.0,7.8373,7.8453,7.8134,7.8373,1435800.0
2009-02-04 13:45:00,9.83,9.83,9.79,9.8,254800.0,7.8294,7.8294,7.7975,7.8055,254800.0
2009-02-04 13:50:00,9.8,9.81,9.76,9.8,893400.0,7.8055,7.8134,7.7736,7.8055,893400.0
2009-02-04 13:55:00,9.81,9.85,9.8,9.85,561600.0,7.8134,7.8453,7.8055,7.8453,561600.0
2009-02-04 14:00:00,9.85,9.85,9.83,9.83,750400.0,7.8453,7.8453,7.8294,7.8294,750400.0
2009-02-04 14:05:00,9.83,9.83,9.8,9.81,731000.0,7.8294,7.8294,7.8055,7.8134,731000.0
2009-02-04 14:10:00,9.8,9.83,9.8,9.82,39800.0,7.8055,7.8294,7.8055,7.8214,39800.0
2009-02-04 14:15:00,9.82,9.83,9.8,9.8,126000.0,7.8214,7.8294,7.8055,7.8055,126000.0
2009-02-04 14:20:00,9.8,9.81,9.78,9.79,761000.0,7.8055,7.8134,7.7895,7.7975,761000.0
2009-02-04 14:25:00,9.78,9.79,9.77,9.79,184400.0,7.7895,7.7975,7.7816,7.7975,184400.0
2009-02-04 14:30:00,9.78,9.79,9.78,9.78,327600.0,7.7895,7.7975,7.7895,7.7895,327600.0
2009-02-04 14:35:00,9.78,9.81,9.78,9.81,91400.0,7.7895,7.8134,7.7895,7.8134,91400.0
2009-02-04 14:40:00,9.81,9.84,9.81,9.81,2222800.0,7.8134,7.8373,7.8134,7.8134,2222800.0
2009-02-04 14:45:00,9.81,9.81,9.78,9.8,223600.0,7.8134,7.8134,7.7895,7.8055,223600.0
2009-02-04 14:50:00,9.81,9.81,9.78,9.79,282000.0,7.8134,7.8134,7.7895,7.7975,282000.0
2009-02-04 14:55:00,9.78,9.86,9.76,9.86,906200.0,7.7895,7.8533,7.7736,7.8533,906200.0
2009-02-04 15:00:00,9.86,9.87,9.81,9.87,409600.0,7.8533,7.8612,7.8134,7.8612,409600.0
2009-02-04 15:05:00,9.87,9.89,9.84,9.86,611800.0,7.8612,7.8772,7.8373,7.8533,611800.0
2009-02-04 15:10:00,9.86,9.87,9.81,9.81,157200.0,7.8533,7.8612,7.8134,7.8134,157200.0
2009-02-04 15:15:00,9.81,9.87,9.81,9.86,626600.0,7.8134,7.8612,7.8134,7.8533,626600.0
2009-02-04 15:20:00,9.86,9.86,9.79,9.81,297800.0,7.8533,7.8533,7.7975,7.8134,297800.0
2009-02-04 15:25:00,9.81,9.85,9.8,9.81,408400.0,7.8134,7.8453,7.8055,7.8134,408400.0
2009-02-04 15:30:00,9.81,9.84,9.79,9.82,108800.0,7.8134,7.8373,7.7975,7.8214,108800.0
2009-02-04 15:35:00,9.81,9.84,9.81,9.83,203400.0,7.8134,7.8373,7.8134,7.8294,203400.0
2009-02-04 15:40:00,9.83,9.85,9.81,9.81,249200.0,7.8294,7.8453,7.8134,7.8134,249200.0
2009-02-04 15:45:00,9.81,9.83,9.8,9.8,422600.0,7.8134,7.8294,7.8055,7.8055,422600.0
2009-02-04 15:50:00,9.8,9.82,9.8,9.81,292800.0,7.8055,7.8214,7.8055,7.8134,292800.0
2009-02-04 15:55:00,9.81,9.81,9.79,9.79,809000.0,7.8134,7.8134,7.7975,7.7975,809000.0
2009-02-04 16:00:00,9.76,9.83,9.76,9.83,26600.0,7.7736,7.8294,7.7736,7.8294,26600.0
2009-02-04 16:05:00,9.81,9.81,9.8,9.8,6000.0,7.8134,7.8134,7.8055,7.8055,6000.0
2009-02-04 16:10:00,9.82,9.82,9.81,9.81,10000.0,7.8214,7.8214,7.8134,7.8134,10000.0
2009-02-05 09:30:00,9.76,9.89,9.74,9.88,728400.0,7.7736,7.8772,7.7577,7.8692,728400.0
2009-02-05 09:35:00,9.88,9.94,9.86,9.94,222400.0,7.8692,7.917,7.8533,7.917,222400.0
2009-02-05 09:40:00,9.94,9.99,9.94,9.95,726600.0,7.917,7.9568,7.917,7.9249,726600.0
2009-02-05 09:45:00,9.95,9.96,9.91,9.94,210400.0,7.9249,7.9329,7.8931,7.917,210400.0
2009-02-05 09:50:00,9.93,9.93,9.83,9.83,641200.0,7.909,7.909,7.8294,7.8294,641200.0
2009-02-05 09:55:00,9.82,9.82,9.78,9.79,528000.0,7.8214,7.8214,7.7895,7.7975,528000.0
2009-02-05 10:00:00,9.78,9.87,9.77,9.87,377800.0,7.7895,7.8612,7.7816,7.8612,377800.0
2009-02-05 10:05:00,9.87,9.87,9.83,9.84,183000.0,7.8612,7.8612,7.8294,7.8373,183000.0
2009-02-05 10:10:00,9.83,9.87,9.83,9.87,83000.0,7.8294,7.8612,7.8294,7.8612,83000.0
2009-02-05 10:15:00,9.87,9.88,9.85,9.87,197400.0,7.8612,7.8692,7.8453,7.8612,197400.0
2009-02-05 10:20:00,9.86,9.9,9.86,9.9,389800.0,7.8533,7.8851,7.8533,7.8851,389800.0
2009-02-05 10:25:00,9.89,9.9,9.86,9.87,55800.0,7.8772,7.8851,7.8533,7.8612,55800.0
2009-02-05 10:30:00,9.87,9.9,9.84,9.9,51800.0,7.8612,7.8851,7.8373,7.8851,51800.0
2009-02-05 10:35:00,9.91,9.93,9.9,9.92,120600.0,7.8931,7.909,7.8851,7.9011,120600.0
2009-02-05 10:40:00,9.92,9.95,9.9,9.95,69200.0,7.9011,7.9249,7.8851,7.9249,69200.0
2009-02-05 10:45:00,9.95,9.98,9.95,9.96,194800.0,7.9249,7.9488,7.9249,7.9329,194800.0
2009-02-05 10:50:00,9.96,10.04,9.95,10.03,208600.0,7.9329,7.9966,7.9249,7.9887,208600.0
2009-02-05 10:55:00,10.02,10.09,10.02,10.03,577200.0,7.9807,8.0365,7.9807,7.9887,577200.0
2009-02-05 11:00:00,10.03,10.09,10.02,10.08,171600.0,7.9887,8.0365,7.9807,8.0285,171600.0
2009-02-05 11:05:00,10.08,10.1,10.05,10.09,207000.0,8.0285,8.0444,8.0046,8.0365,207000.0
2009-02-05 11:10:00,10.09,10.09,10.04,10.05,403600.0,8.0365,8.0365,7.9966,8.0046,403600.0
2009-02-05 11:15:00,10.05,10.06,10.02,10.03,139800.0,8.0046,8.0126,7.9807,7.9887,139800.0
2009-02-05 11:20:00,10.03,10.04,10.01,10.04,96000.0,7.9887,7.9966,7.9727,7.9966,96000.0
2009-02-05 11:25:00,10.04,10.06,10.02,10.02,72800.0,7.9966,8.0126,7.9807,7.9807,72800.0
2009-02-05 11:30:00,10.02,10.06,10.02,10.05,80200.0,7.9807,8.0126,7.9807,8.0046,80200.0
2009-02-05 11:35:00,10.05,10.06,10.04,10.04,74800.0,8.0046,8.0126,7.9966,7.9966,74800.0
2009-02-05 11:40:00,10.03,10.05,10.03,10.03,66800.0,7.9887,8.0046,7.9887,7.9887,66800.0
2009-02-05 11:45:00,10.03,10.04,10.02,10.04,57800.0,7.9887,7.9966,7.9807,7.9966,57800.0
2009-02-05 11:50:00,10.04,10.06,10.03,10.04,58000.0,7.9966,8.0126,7.9887,7.9966,58000.0
2009-02-05 11:55:00,10.04,10.08,10.04,10.08,68200.0,7.9966,8.0285,7.9966,8.0285,68200.0
2009-02-05 12:00:00,10.09,10.12,10.09,10.12,301800.0,8.0365,8.0603,8.0365,8.0603,301800.0
2009-02-05 12:05:00,10.12,10.17,10.12,10.15,229000.0,8.0603,8.1002,8.0603,8.0842,229000.0
2009-02-05 12:10:00,10.15,10.19,10.14,10.14,324800.0,8.0842,8.1161,8.0763,8.0763,324800.0
2009-02-05 12:15:00,10.14,10.15,10.11,10.12,110600.0,8.0763,8.0842,8.0524,8.0603,110600.0
2009-02-05 12:20:00,10.13,10.13,10.11,10.13,210600.0,8.0683,8.0683,8.0524,8.0683,210600.0
2009-02-05 12:25:00,10.13,10.17,10.13,10.13,821000.0,8.0683,8.1002,8.0683,8.0683,821000.0
2009-02-05 12:30:00,10.13,10.15,10.12,10.12,167600.0,8.0683,8.0842,8.0603,8.0603,167600.0
2009-02-05 12:35:00,10.12,10.13,10.1,10.12,293800.0,8.0603,8.0683,8.0444,8.0603,293800.0
2009-02-05 12:40:00,10.11,10.14,10.11,10.13,165200.0,8.0524,8.0763,8.0524,8.0683,165200.0
2009-02-05 12:45:00,10.13,10.13,10.11,10.12,163400.0,8.0683,8.0683,8.0524,8.0603,163400.0
2009-02-05 12:50:00,10.12,10.12,10.09,10.1,192600.0,8.0603,8.0603,8.0365,8.0444,192600.0
2009-02-05 12:55:00,10.1,10.15,10.1,10.15,115400.0,8.0444,8.0842,8.0444,8.0842,115400.0
2009-02-05 13:00:00,10.15,10.15,10.11,10.12,89200.0,8.0842,8.0842,8.0524,8.0603,89200.0
2009-02-05 13:05:00,10.11,10.15,10.1,10.15,184800.0,8.0524,8.0842,8.0444,8.0842,184800.0
2009-02-05 13:10:00,10.15,10.15,10.11,10.13,455000.0,8.0842,8.0842,8.0524,8.0683,455000.0
2009-02-05 13:15:00,10.13,10.14,10.11,10.11,37600.0,8.0683,8.0763,8.0524,8.0524,37600.0
2009-02-05 13:20:00,10.11,10.12,10.08,10.08,40600.0,8.0524,8.0603,8.0285,8.0285,40600.0
2009-02-05 13:25:00,10.08,10.1,10.07,10.08,36600.0,8.0285,8.0444,8.0205,8.0285,36600.0
2009-02-05 13:30:00,10.08,10.11,10.07,10.09,53800.0,8.0285,8.0524,8.0205,8.0365,53800.0
2009-02-05 13:35:00,10.08,10.1,10.06,10.07,53600.0,8.0285,8.0444,8.0126,8.0205,53600.0
2009-02-05 13:40:00,10.07,10.1,10.06,10.1,36400.0,8.0205,8.0444,8.0126,8.0444,36400.0
2009-02-05 13:45:00,10.11,10.12,10.08,10.11,68600.0,8.0524,8.0603,8.0285,8.0524,68600.0
2009-02-05 13:50:00,10.1,10.1,10.08,10.09,75400.0,8.0444,8.0444,8.0285,8.0365,75400.0
2009-02-05 13:55:00,10.08,10.08,10.05,10.05,124000.0,8.0285,8.0285,8.0046,8.0046,124000.0
2009-02-05 14:00:00,10.05,10.11,10.05,10.1,67600.0,8.0046,8.0524,8.0046,8.0444,67600.0
2009-02-05 14:05:00,10.11,10.12,10.1,10.11,38000.0,8.0524,8.0603,8.0444,8.0524,38000.0
2009-02-05 14:10:00,10.1,10.11,10.08,10.09,31400.0,8.0444,8.0524,8.0285,8.0365,31400.0
2009-02-05 14:15:00,10.09,10.1,10.06,10.08,64600.0,8.0365,8.0444,8.0126,8.0285,64600.0
2009-02-05 14:20:00,10.08,10.13,10.08,10.11,184400.0,8.0285,8.0683,8.0285,8.0524,184400.0
2009-02-05 14:25:00,10.11,10.13,10.09,10.13,69000.0,8.0524,8.0683,8.0365,8.0683,69000.0
2009-02-05 14:30:00,10.14,10.15,10.1,10.13,64400.0,8.0763,8.0842,8.0444,8.0683,64400.0
2009-02-05 14:35:00,10.13,10.16,10.12,10.15,81400.0,8.0683,8.0922,8.0603,8.0842,81400.0
2009-02-05 14:40:00,10.15,10.18,10.13,10.17,626200.0,8.0842,8.1081,8.0683,8.1002,626200.0
2009-02-05 14:45:00,10.17,10.18,10.1,10.1,189800.0,8.1002,8.1081,8.0444,8.0444,189800.0
2009-02-05 14:50:00,10.1,10.1,10.05,10.09,105600.0,8.0444,8.0444,8.0046,8.0365,105600.0
2009-02-05 14:55:00,10.09,10.09,10.03,10.05,80400.0,8.0365,8.0365,7.9887,8.0046,80400.0
2009-02-05 15:00:00,10.06,10.08,10.02,10.02,182600.0,8.0126,8.0285,7.9807,7.9807,182600.0
2009-02-05 15:05:00,10.01,10.07,10.01,10.06,218600.0,7.9727,8.0205,7.9727,8.0126,218600.0
2009-02-05 15:10:00,10.06,10.06,10.05,10.06,756400.0,8.0126,8.0126,8.0046,8.0126,756400.0
2009-02-05 15:15:00,10.06,10.07,10.05,10.06,213400.0,8.0126,8.0205,8.0046,8.0126,213400.0
2009-02-05 15:20:00,10.06,10.09,10.06,10.07,70400.0,8.0126,8.0365,8.0126,8.0205,70400.0
2009-02-05 15:25:00,10.07,10.12,10.07,10.11,76800.0,8.0205,8.0603,8.0205,8.0524,76800.0
2009-02-05 15:30:00,10.11,10.13,10.07,10.09,121800.0,8.0524,8.0683,8.0205,8.0365,121800.0
2009-02-05 15:35:00,10.1,10.12,10.08,10.09,310600.0,8.0444,8.0603,8.0285,8.0365,310600.0
2009-02-05 15:40:00,10.09,10.14,10.09,10.13,393800.0,8.0365,8.0763,8.0365,8.0683,393800.0
2009-02-05 15:45:00,10.13,10.13,10.08,10.09,153200.0,8.0683,8.0683,8.0285,8.0365,153200.0
2009-02-05 15:50:00,10.09,10.11,10.08,10.1,267600.0,8.0365,8.0524,8.0285,8.0444,267600.0
2009-02-05 15:55:00,10.1,10.11,10.08,10.09,278200.0,8.0444,8.0524,8.0285,8.0365,278200.0
2009-02-05 16:00:00,10.09,10.09,10.09,10.09,0.0,8.0365,8.0365,8.0365,8.0365,0.0
2009-02-05 16:05:00,10.06,10.06,10.02,10.02,16400.0,8.0126,8.0126,7.9807,7.9807,16400.0
2009-02-05 16:10:00,10.02,10.02,10.02,10.02,0.0,7.9807,7.9807,7.9807,7.9807,0.0
2009-02-06 09:30:00,10.2,10.26,10.11,10.24,226200.0,8.1241,8.1719,8.0524,8.1559,226200.0
2009-02-06 09:35:00,10.25,10.42,10.25,10.4,321800.0,8.1639,8.2993,8.1639,8.2834,321800.0
2009-02-06 09:40:00,10.4,10.46,10.39,10.42,410600.0,8.2834,8.3311,8.2754,8.2993,410600.0
2009-02-06 09:45:00,10.42,10.49,10.42,10.46,309600.0,8.2993,8.355,8.2993,8.3311,309600.0
2009-02-06 09:50:00,10.46,10.46,10.42,10.45,297800.0,8.3311,8.3311,8.2993,8.3232,297800.0
2009-02-06 09:55:00,10.45,10.47,10.45,10.46,132200.0,8.3232,8.3391,8.3232,8.3311,132200.0
2009-02-06 10:00:00,10.47,10.48,10.46,10.46,149000.0,8.3391,8.3471,8.3311,8.3311,149000.0
2009-02-06 10:05:00,10.46,10.47,10.42,10.44,191800.0,8.3311,8.3391,8.2993,8.3152,191800.0
2009-02-06 10:10:00,10.45,10.51,10.45,10.5,726200.0,8.3232,8.371,8.3232,8.363,726200.0
2009-02-06 10:15:00,10.51,10.52,10.47,10.47,367000.0,8.371,8.3789,8.3391,8.3391,367000.0
2009-02-06 10:20:00,10.47,10.47,10.46,10.47,672600.0,8.3391,8.3391,8.3311,8.3391,672600.0
2009-02-06 10:25:00,10.46,10.49,10.46,10.49,217000.0,8.3311,8.355,8.3311,8.355,217000.0
2009-02-06 10:30:00,10.49,10.49,10.47,10.48,171400.0,8.355,8.355,8.3391,8.3471,171400.0
2009-02-06 10:35:00,10.49,10.49,10.47,10.48,347000.0,8.355,8.355,8.3391,8.3471,347000.0
2009-02-06 10:40:00,10.47,10.47,10.42,10.44,575600.0,8.3391,8.3391,8.2993,8.3152,575600.0
2009-02-06 10:45:00,10.44,10.48,10.44,10.47,146800.0,8.3152,8.3471,8.3152,8.3391,146800.0
2009-02-06 10:50:00,10.47,10.49,10.47,10.49,278400.0,8.3391,8.355,8.3391,8.355,278400.0
2009-02-06 10:55:00,10.49,10.51,10.47,10.47,96000.0,8.355,8.371,8.3391,8.3391,96000.0
2009-02-06 11:00:00,10.47,10.49,10.47,10.49,268000.0,8.3391,8.355,8.3391,8.355,268000.0
2009-02-06 11:05:00,10.49,10.53,10.49,10.51,388000.0,8.355,8.3869,8.355,8.371,388000.0
2009-02-06 11:10:00,10.51,10.53,10.51,10.53,118600.0,8.371,8.3869,8.371,8.3869,118600.0
2009-02-06 11:15:00,10.54,10.55,10.53,10.54,64200.0,8.3949,8.4028,8.3869,8.3949,64200.0
2009-02-06 11:20:00,10.54,10.54,10.53,10.54,35200.0,8.3949,8.3949,8.3869,8.3949,35200.0
2009-02-06 11:25:00,10.54,10.54,10.53,10.53,100600.0,8.3949,8.3949,8.3869,8.3869,100600.0
2009-02-06 11:30:00,10.54,10.55,10.54,10.54,160200.0,8.3949,8.4028,8.3949,8.3949,160200.0
2009-02-06 11:35:00,10.54,10.55,10.54,10.54,48400.0,8.3949,8.4028,8.3949,8.3949,48400.0
2009-02-06 11:40:00,10.54,10.55,10.53,10.55,173400.0,8.3949,8.4028,8.3869,8.4028,173400.0
2009-02-06 11:45:00,10.55,10.56,10.53,10.54,70400.0,8.4028,8.4108,8.3869,8.3949,70400.0
2009-02-06 11:50:00,10.54,10.54,10.53,10.54,42000.0,8.3949,8.3949,8.3869,8.3949,42000.0
2009-02-06 11:55:00,10.55,10.55,10.54,10.55,58600.0,8.4028,8.4028,8.3949,8.4028,58600.0
2009-02-06 12:00:00,10.55,10.55,10.52,10.52,50400.0,8.4028,8.4028,8.3789,8.3789,50400.0
2009-02-06 12:05:00,10.52,10.52,10.5,10.52,213600.0,8.3789,8.3789,8.363,8.3789,213600.0
2009-02-06 12:10:00,10.52,10.52,10.49,10.5,71400.0,8.3789,8.3789,8.355,8.363,71400.0
2009-02-06 12:15:00,10.5,10.51,10.49,10.49,51400.0,8.363,8.371,8.355,8.355,51400.0
2009-02-06 12:20:00,10.5,10.54,10.5,10.53,63600.0,8.363,8.3949,8.363,8.3869,63600.0
2009-02-06 12:25:00,10.53,10.53,10.49,10.49,75200.0,8.3869,8.3869,8.355,8.355,75200.0
2009-02-06 12:30:00,10.5,10.53,10.5,10.53,62800.0,8.363,8.3869,8.363,8.3869,62800.0
2009-02-06 12:35:00,10.53,10.56,10.52,10.54,59600.0,8.3869,8.4108,8.3789,8.3949,59600.0
2009-02-06 12:40:00,10.54,10.56,10.54,10.55,53600.0,8.3949,8.4108,8.3949,8.4028,53600.0
2009-02-06 12:45:00,10.55,10.56,10.54,10.54,67000.0,8.4028,8.4108,8.3949,8.3949,67000.0
2009-02-06 12:50:00,10.54,10.54,10.52,10.53,47400.0,8.3949,8.3949,8.3789,8.3869,47400.0
2009-02-06 12:55:00,10.53,10.55,10.53,10.54,215400.0,8.3869,8.4028,8.3869,8.3949,215400.0
2009-02-06 13:00:00,10.54,10.55,10.53,10.54,68600.0,8.3949,8.4028,8.3869,8.3949,68600.0
2009-02-06 13:05:00,10.54,10.58,10.54,10.58,273200.0,8.3949,8.4267,8.3949,8.4267,273200.0
2009-02-06 13:10:00,10.58,10.59,10.58,10.59,61400.0,8.4267,8.4347,8.4267,8.4347,61400.0
2009-02-06 13:15:00,10.59,10.62,10.59,10.62,118000.0,8.4347,8.4586,8.4347,8.4586,118000.0
2009-02-06 13:20:00,10.62,10.63,10.62,10.63,461800.0,8.4586,8.4665,8.4586,8.4665,461800.0
2009-02-06 13:25:00,10.63,10.64,10.63,10.63,493400.0,8.4665,8.4745,8.4665,8.4665,493400.0
2009-02-06 13:30:00,10.64,10.65,10.63,10.64,323800.0,8.4745,8.4825,8.4665,8.4745,323800.0
2009-02-06 13:35:00,10.63,10.65,10.63,10.65,349200.0,8.4665,8.4825,8.4665,8.4825,349200.0
2009-02-06 13:40:00,10.65,10.65,10.62,10.63,299600.0,8.4825,8.4825,8.4586,8.4665,299600.0
2009-02-06 13:45:00,10.63,10.65,10.63,10.63,44600.0,8.4665,8.4825,8.4665,8.4665,44600.0
2009-02-06 13:50:00,10.63,10.63,10.61,10.61,175200.0,8.4665,8.4665,8.4506,8.4506,175200.0
2009-02-06 13:55:00,10.61,10.62,10.61,10.62,67000.0,8.4506,8.4586,8.4506,8.4586,67000.0
2009-02-06 14:00:00,10.62,10.62,10.59,10.59,493400.0,8.4586,8.4586,8.4347,8.4347,493400.0
2009-02-06 14:05:00,10.59,10.59,10.57,10.59,125600.0,8.4347,8.4347,8.4188,8.4347,125600.0
2009-02-06 14:10:00,10.59,10.6,10.59,10.6,66200.0,8.4347,8.4427,8.4347,8.4427,66200.0
2009-02-06 14:15:00,10.6,10.61,10.55,10.56,83400.0,8.4427,8.4506,8.4028,8.4108,83400.0
2009-02-06 14:20:00,10.56,10.59,10.56,10.58,97200.0,8.4108,8.4347,8.4108,8.4267,97200.0
2009-02-06 14:25:00,10.58,10.59,10.57,10.58,81400.0,8.4267,8.4347,8.4188,8.4267,81400.0
2009-02-06 14:30:00,10.58,10.61,10.58,10.61,32600.0,8.4267,8.4506,8.4267,8.4506,32600.0
2009-02-06 14:35:00,10.61,10.62,10.58,10.58,126400.0,8.4506,8.4586,8.4267,8.4267,126400.0
2009-02-06 14:40:00,10.59,10.59,10.56,10.56,88400.0,8.4347,8.4347,8.4108,8.4108,88400.0
2009-02-06 14:45:00,10.56,10.57,10.55,10.56,94600.0,8.4108,8.4188,8.4028,8.4108,94600.0
2009-02-06 14:50:00,10.55,10.55,10.53,10.53,291200.0,8.4028,8.4028,8.3869,8.3869,291200.0
2009-02-06 14:55:00,10.53,10.55,10.53,10.55,208600.0,8.3869,8.4028,8.3869,8.4028,208600.0
2009-02-06 15:00:00,10.55,10.55,10.5,10.5,267000.0,8.4028,8.4028,8.363,8.363,267000.0
2009-02-06 15:05:00,10.5,10.52,10.48,10.48,283000.0,8.363,8.3789,8.3471,8.3471,283000.0
2009-02-06 15:10:00,10.48,10.51,10.47,10.49,161200.0,8.3471,8.371,8.3391,8.355,161200.0
2009-02-06 15:15:00,10.5,10.52,10.49,10.52,140200.0,8.363,8.3789,8.355,8.3789,140200.0
2009-02-06 15:20:00,10.52,10.55,10.52,10.54,117200.0,8.3789,8.4028,8.3789,8.3949,117200.0
2009-02-06 15:25:00,10.54,10.54,10.49,10.51,341600.0,8.3949,8.3949,8.355,8.371,341600.0
2009-02-06 15:30:00,10.51,10.54,10.51,10.53,113200.0,8.371,8.3949,8.371,8.3869,113200.0
2009-02-06 15:35:00,10.53,10.53,10.51,10.53,227600.0,8.3869,8.3869,8.371,8.3869,227600.0
2009-02-06 15:40:00,10.53,10.55,10.52,10.53,526200.0,8.3869,8.4028,8.3789,8.3869,526200.0
2009-02-06 15:45:00,10.53,10.56,10.53,10.53,865800.0,8.3869,8.4108,8.3869,8.3869,865800.0
2009-02-06 15:50:00,10.53,10.56,10.53,10.55,966600.0,8.3869,8.4108,8.3869,8.4028,966600.0
2009-02-06 15:55:00,10.55,10.55,10.52,10.55,856000.0,8.4028,8.4028,8.3789,8.4028,856000.0
2009-02-06 16:00:00,10.53,10.55,10.53,10.55,4011600.0,8.3869,8.4028,8.3869,8.4028,4011600.0
2009-02-06 16:05:00,10.55,10.55,10.55,10.55,0.0,8.4028,8.4028,8.4028,8.4028,0.0
2009-02-06 16:10:00,10.55,10.55,10.55,10.55,0.0,8.4028,8.4028,8.4028,8.4028,0.0
2009-02-09 09:30:00,10.49,10.52,10.46,10.46,82400.0,8.355,8.3789,8.3311,8.3311,82400.0
2009-02-09 09:35:00,10.46,10.47,10.43,10.47,84400.0,8.3311,8.3391,8.3073,8.3391,84400.0
2009-02-09 09:40:00,10.46,10.5,10.46,10.47,71400.0,8.3311,8.363,8.3311,8.3391,71400.0
2009-02-09 09:45:00,10.46,10.49,10.46,10.47,93200.0,8.3311,8.355,8.3311,8.3391,93200.0
2009-02-09 09:50:00,10.47,10.47,10.45,10.45,40400.0,8.3391,8.3391,8.3232,8.3232,40400.0
2009-02-09 09:55:00,10.46,10.46,10.43,10.44,69200.0,8.3311,8.3311,8.3073,8.3152,69200.0
2009-02-09 10:00:00,10.43,10.43,10.34,10.34,69000.0,8.3073,8.3073,8.2356,8.2356,69000.0
2009-02-09 10:05:00,10.34,10.36,10.33,10.36,30400.0,8.2356,8.2515,8.2276,8.2515,30400.0
2009-02-09 10:10:00,10.36,10.38,10.36,10.38,44200.0,8.2515,8.2674,8.2515,8.2674,44200.0
2009-02-09 10:15:00,10.38,10.4,10.38,10.38,9800.0,8.2674,8.2834,8.2674,8.2674,9800.0
2009-02-09 10:20:00,10.38,10.42,10.38,10.42,84200.0,8.2674,8.2993,8.2674,8.2993,84200.0
2009-02-09 10:25:00,10.42,10.43,10.42,10.42,63200.0,8.2993,8.3073,8.2993,8.2993,63200.0
2009-02-09 10:30:00,10.42,10.43,10.42,10.43,26400.0,8.2993,8.3073,8.2993,8.3073,26400.0
2009-02-09 10:35:00,10.43,10.47,10.43,10.47,294200.0,8.3073,8.3391,8.3073,8.3391,294200.0
2009-02-09 10:40:00,10.48,10.49,10.47,10.49,464600.0,8.3471,8.355,8.3391,8.355,464600.0
2009-02-09 10:45:00,10.5,10.54,10.47,10.53,228000.0,8.363,8.3949,8.3391,8.3869,228000.0
2009-02-09 10:50:00,10.53,10.54,10.53,10.53,295600.0,8.3869,8.3949,8.3869,8.3869,295600.0
2009-02-09 10:55:00,10.53,10.58,10.53,10.58,209800.0,8.3869,8.4267,8.3869,8.4267,209800.0
2009-02-09 11:00:00,10.58,10.58,10.56,10.56,293200.0,8.4267,8.4267,8.4108,8.4108,293200.0
2009-02-09 11:05:00,10.55,10.56,10.54,10.56,71600.0,8.4028,8.4108,8.3949,8.4108,71600.0
2009-02-09 11:10:00,10.56,10.56,10.54,10.54,59200.0,8.4108,8.4108,8.3949,8.3949,59200.0
2009-02-09 11:15:00,10.54,10.55,10.52,10.52,31400.0,8.3949,8.4028,8.3789,8.3789,31400.0
2009-02-09 11:20:00,10.52,10.52,10.51,10.51,22600.0,8.3789,8.3789,8.371,8.371,22600.0
2009-02-09 11:25:00,10.51,10.52,10.51,10.51,63600.0,8.371,8.3789,8.371,8.371,63600.0
2009-02-09 11:30:00,10.51,10.51,10.49,10.5,19800.0,8.371,8.371,8.355,8.363,19800.0
2009-02-09 11:35:00,10.51,10.52,10.5,10.52,24400.0,8.371,8.3789,8.363,8.3789,24400.0
2009-02-09 11:40:00,10.51,10.51,10.49,10.49,23800.0,8.371,8.371,8.355,8.355,23800.0
2009-02-09 11:45:00,10.49,10.49,10.47,10.47,102600.0,8.355,8.355,8.3391,8.3391,102600.0
2009-02-09 11:50:00,10.47,10.47,10.47,10.47,5400.0,8.3391,8.3391,8.3391,8.3391,5400.0
2009-02-09 11:55:00,10.47,10.5,10.47,10.49,8600.0,8.3391,8.363,8.3391,8.355,8600.0
2009-02-09 12:00:00,10.5,10.51,10.49,10.49,28400.0,8.363,8.371,8.355,8.355,28400.0
2009-02-09 12:05:00,10.49,10.49,10.47,10.47,14800.0,8.355,8.355,8.3391,8.3391,14800.0
2009-02-09 12:10:00,10.47,10.49,10.47,10.49,30200.0,8.3391,8.355,8.3391,8.355,30200.0
2009-02-09 12:15:00,10.49,10.53,10.49,10.52,27200.0,8.355,8.3869,8.355,8.3789,27200.0
2009-02-09 12:20:00,10.52,10.52,10.51,10.51,22800.0,8.3789,8.3789,8.371,8.371,22800.0
2009-02-09 12:25:00,10.51,10.53,10.5,10.52,31200.0,8.371,8.3869,8.363,8.3789,31200.0
2009-02-09 12:30:00,10.53,10.53,10.52,10.53,24000.0,8.3869,8.3869,8.3789,8.3869,24000.0
2009-02-09 12:35:00,10.53,10.53,10.51,10.52,18200.0,8.3869,8.3869,8.371,8.3789,18200.0
2009-02-09 12:40:00,10.51,10.52,10.49,10.49,25800.0,8.371,8.3789,8.355,8.355,25800.0
2009-02-09 12:45:00,10.49,10.51,10.49,10.51,27000.0,8.355,8.371,8.355,8.371,27000.0
2009-02-09 12:50:00,10.51,10.56,10.51,10.56,109200.0,8.371,8.4108,8.371,8.4108,109200.0
2009-02-09 12:55:00,10.56,10.58,10.55,10.56,367800.0,8.4108,8.4267,8.4028,8.4108,367800.0
2009-02-09 13:00:00,10.56,10.58,10.56,10.56,192200.0,8.4108,8.4267,8.4108,8.4108,192200.0
2009-02-09 13:05:00,10.57,10.57,10.56,10.57,17000.0,8.4188,8.4188,8.4108,8.4188,17000.0
2009-02-09 13:10:00,10.57,10.57,10.56,10.57,11800.0,8.4188,8.4188,8.4108,8.4188,11800.0
2009-02-09 13:15:00,10.57,10.58,10.56,10.56,157800.0,8.4188,8.4267,8.4108,8.4108,157800.0
2009-02-09 13:20:00,10.56,10.56,10.54,10.54,26800.0,8.4108,8.4108,8.3949,8.3949,26800.0
2009-02-09 13:25:00,10.54,10.54,10.54,10.54,76200.0,8.3949,8.3949,8.3949,8.3949,76200.0
2009-02-09 13:30:00,10.53,10.53,10.48,10.48,171200.0,8.3869,8.3869,8.3471,8.3471,171200.0
2009-02-09 13:35:00,10.47,10.48,10.46,10.47,620000.0,8.3391,8.3471,8.3311,8.3391,620000.0
2009-02-09 13:40:00,10.48,10.5,10.47,10.5,41000.0,8.3471,8.363,8.3391,8.363,41000.0
2009-02-09 13:45:00,10.5,10.5,10.49,10.49,19600.0,8.363,8.363,8.355,8.355,19600.0
2009-02-09 13:50:00,10.49,10.49,10.49,10.49,22400.0,8.355,8.355,8.355,8.355,22400.0
2009-02-09 13:55:00,10.49,10.52,10.49,10.52,26600.0,8.355,8.3789,8.355,8.3789,26600.0
2009-02-09 14:00:00,10.51,10.52,10.51,10.51,32800.0,8.371,8.3789,8.371,8.371,32800.0
2009-02-09 14:05:00,10.51,10.52,10.51,10.52,9000.0,8.371,8.3789,8.371,8.3789,9000.0
2009-02-09 14:10:00,10.51,10.51,10.47,10.47,23000.0,8.371,8.371,8.3391,8.3391,23000.0
2009-02-09 14:15:00,10.47,10.47,10.46,10.47,22400.0,8.3391,8.3391,8.3311,8.3391,22400.0
2009-02-09 14:20:00,10.47,10.49,10.46,10.47,37400.0,8.3391,8.355,8.3311,8.3391,37400.0
2009-02-09 14:25:00,10.46,10.47,10.42,10.43,352200.0,8.3311,8.3391,8.2993,8.3073,352200.0
2009-02-09 14:30:00,10.43,10.45,10.43,10.45,99000.0,8.3073,8.3232,8.3073,8.3232,99000.0
2009-02-09 14:35:00,10.45,10.47,10.45,10.46,151200.0,8.3232,8.3391,8.3232,8.3311,151200.0
2009-02-09 14:40:00,10.46,10.47,10.45,10.45,49200.0,8.3311,8.3391,8.3232,8.3232,49200.0
2009-02-09 14:45:00,10.44,10.45,10.43,10.45,112400.0,8.3152,8.3232,8.3073,8.3232,112400.0
2009-02-09 14:50:00,10.45,10.47,10.45,10.47,40200.0,8.3232,8.3391,8.3232,8.3391,40200.0
2009-02-09 14:55:00,10.47,10.47,10.46,10.47,27000.0,8.3391,8.3391,8.3311,8.3391,27000.0
2009-02-09 15:00:00,10.47,10.48,10.46,10.46,107400.0,8.3391,8.3471,8.3311,8.3311,107400.0
2009-02-09 15:05:00,10.46,10.47,10.46,10.46,98000.0,8.3311,8.3391,8.3311,8.3311,98000.0
2009-02-09 15:10:00,10.46,10.49,10.43,10.49,184000.0,8.3311,8.355,8.3073,8.355,184000.0
2009-02-09 15:15:00,10.49,10.49,10.47,10.49,44600.0,8.355,8.355,8.3391,8.355,44600.0
2009-02-09 15:20:00,10.49,10.52,10.49,10.51,36000.0,8.355,8.3789,8.355,8.371,36000.0
2009-02-09 15:25:00,10.52,10.54,10.52,10.53,393000.0,8.3789,8.3949,8.3789,8.3869,393000.0
2009-02-09 15:30:00,10.53,10.55,10.52,10.52,301200.0,8.3869,8.4028,8.3789,8.3789,301200.0
2009-02-09 15:35:00,10.52,10.54,10.5,10.5,156600.0,8.3789,8.3949,8.363,8.363,156600.0
2009-02-09 15:40:00,10.5,10.51,10.49,10.49,42600.0,8.363,8.371,8.355,8.355,42600.0
2009-02-09 15:45:00,10.49,10.51,10.48,10.5,332600.0,8.355,8.371,8.3471,8.363,332600.0
2009-02-09 15:50:00,10.5,10.52,10.49,10.5,136800.0,8.363,8.3789,8.355,8.363,136800.0
2009-02-09 15:55:00,10.5,10.5,10.49,10.49,536400.0,8.363,8.363,8.355,8.355,536400.0
2009-02-09 16:00:00,10.49,10.49,10.49,10.49,0.0,8.355,8.355,8.355,8.355,0.0
2009-02-09 16:05:00,10.49,10.49,10.49,10.49,0.0,8.355,8.355,8.355,8.355,0.0
2009-02-09 16:10:00,10.49,10.49,10.49,10.49,0.0,8.355,8.355,8.355,8.355,0.0
2009-02-10 09:30:00,10.37,10.43,10.37,10.38,162400.0,8.2595,8.3073,8.2595,8.2674,162400.0
2009-02-10 09:35:00,10.38,10.47,10.38,10.45,125800.0,8.2674,8.3391,8.2674,8.3232,125800.0
2009-02-10 09:40:00,10.45,10.47,10.42,10.45,34200.0,8.3232,8.3391,8.2993,8.3232,34200.0
2009-02-10 09:45:00,10.46,10.52,10.46,10.5,54200.0,8.3311,8.3789,8.3311,8.363,54200.0
2009-02-10 09:50:00,10.5,10.53,10.5,10.52,86600.0,8.363,8.3869,8.363,8.3789,86600.0
2009-02-10 09:55:00,10.52,10.52,10.46,10.47,278800.0,8.3789,8.3789,8.3311,8.3391,278800.0
2009-02-10 10:00:00,10.47,10.49,10.46,10.48,63200.0,8.3391,8.355,8.3311,8.3471,63200.0
2009-02-10 10:05:00,10.47,10.49,10.47,10.48,28000.0,8.3391,8.355,8.3391,8.3471,28000.0
2009-02-10 10:10:00,10.48,10.48,10.41,10.42,134600.0,8.3471,8.3471,8.2913,8.2993,134600.0
2009-02-10 10:15:00,10.42,10.43,10.38,10.38,211400.0,8.2993,8.3073,8.2674,8.2674,211400.0
2009-02-10 10:20:00,10.38,10.38,10.31,10.33,68600.0,8.2674,8.2674,8.2117,8.2276,68600.0
2009-02-10 10:25:00,10.33,10.33,10.31,10.32,152400.0,8.2276,8.2276,8.2117,8.2196,152400.0
2009-02-10 10:30:00,10.32,10.38,10.32,10.38,168000.0,8.2196,8.2674,8.2196,8.2674,168000.0
2009-02-10 10:35:00,10.37,10.37,10.35,10.37,207000.0,8.2595,8.2595,8.2435,8.2595,207000.0
2009-02-10 10:40:00,10.36,10.4,10.36,10.37,66200.0,8.2515,8.2834,8.2515,8.2595,66200.0
2009-02-10 10:45:00,10.37,10.4,10.37,10.4,36800.0,8.2595,8.2834,8.2595,8.2834,36800.0
2009-02-10 10:50:00,10.4,10.41,10.38,10.4,31000.0,8.2834,8.2913,8.2674,8.2834,31000.0
2009-02-10 10:55:00,10.4,10.43,10.38,10.42,324000.0,8.2834,8.3073,8.2674,8.2993,324000.0
2009-02-10 11:00:00,10.42,10.53,10.38,10.4,905800.0,8.2993,8.3869,8.2674,8.2834,905800.0
2009-02-10 11:05:00,10.4,10.4,10.24,10.28,207800.0,8.2834,8.2834,8.1559,8.1878,207800.0
2009-02-10 11:10:00,10.29,10.29,10.21,10.23,286000.0,8.1957,8.1957,8.132,8.148,286000.0
2009-02-10 11:15:00,10.24,10.27,10.22,10.27,80400.0,8.1559,8.1798,8.14,8.1798,80400.0
2009-02-10 11:20:00,10.27,10.32,10.26,10.26,267000.0,8.1798,8.2196,8.1719,8.1719,267000.0
2009-02-10 11:25:00,10.27,10.29,10.22,10.29,173800.0,8.1798,8.1957,8.14,8.1957,173800.0
2009-02-10 11:30:00,10.28,10.28,10.13,10.13,253200.0,8.1878,8.1878,8.0683,8.0683,253200.0
2009-02-10 11:35:00,10.13,10.15,10.1,10.11,400400.0,8.0683,8.0842,8.0444,8.0524,400400.0
2009-02-10 11:40:00,10.11,10.15,10.07,10.15,839200.0,8.0524,8.0842,8.0205,8.0842,839200.0
2009-02-10 11:45:00,10.14,10.16,10.08,10.15,202400.0,8.0763,8.0922,8.0285,8.0842,202400.0
2009-02-10 11:50:00,10.15,10.18,10.12,10.17,431200.0,8.0842,8.1081,8.0603,8.1002,431200.0
2009-02-10 11:55:00,10.17,10.19,10.13,10.18,204200.0,8.1002,8.1161,8.0683,8.1081,204200.0
2009-02-10 12:00:00,10.18,10.19,10.15,10.18,170400.0,8.1081,8.1161,8.0842,8.1081,170400.0
2009-02-10 12:05:00,10.17,10.19,10.17,10.18,429200.0,8.1002,8.1161,8.1002,8.1081,429200.0
2009-02-10 12:10:00,10.18,10.24,10.18,10.24,356000.0,8.1081,8.1559,8.1081,8.1559,356000.0
2009-02-10 12:15:00,10.24,10.24,10.22,10.22,42600.0,8.1559,8.1559,8.14,8.14,42600.0
2009-02-10 12:20:00,10.21,10.21,10.17,10.18,312600.0,8.132,8.132,8.1002,8.1081,312600.0
2009-02-10 12:25:00,10.18,10.18,10.15,10.17,34200.0,8.1081,8.1081,8.0842,8.1002,34200.0
2009-02-10 12:30:00,10.17,10.17,10.14,10.15,110000.0,8.1002,8.1002,8.0763,8.0842,110000.0
2009-02-10 12:35:00,10.15,10.19,10.14,10.18,50400.0,8.0842,8.1161,8.0763,8.1081,50400.0
2009-02-10 12:40:00,10.18,10.2,10.16,10.18,42200.0,8.1081,8.1241,8.0922,8.1081,42200.0
2009-02-10 12:45:00,10.18,10.18,10.15,10.17,407600.0,8.1081,8.1081,8.0842,8.1002,407600.0
2009-02-10 12:50:00,10.17,10.2,10.17,10.19,135000.0,8.1002,8.1241,8.1002,8.1161,135000.0
2009-02-10 12:55:00,10.19,10.19,10.15,10.15,348800.0,8.1161,8.1161,8.0842,8.0842,348800.0
2009-02-10 13:00:00,10.15,10.15,10.1,10.11,440600.0,8.0842,8.0842,8.0444,8.0524,440600.0
2009-02-10 13:05:00,10.11,10.12,10.09,10.1,145400.0,8.0524,8.0603,8.0365,8.0444,145400.0
2009-02-10 13:10:00,10.1,10.1,10.08,10.09,813800.0,8.0444,8.0444,8.0285,8.0365,813800.0
2009-02-10 13:15:00,10.09,10.09,10.06,10.06,576800.0,8.0365,8.0365,8.0126,8.0126,576800.0
2009-02-10 13:20:00,10.06,10.06,10.02,10.05,428400.0,8.0126,8.0126,7.9807,8.0046,428400.0
2009-02-10 13:25:00,10.05,10.08,10.03,10.07,305200.0,8.0046,8.0285,7.9887,8.0205,305200.0
2009-02-10 13:30:00,10.06,10.11,10.06,10.11,40600.0,8.0126,8.0524,8.0126,8.0524,40600.0
2009-02-10 13:35:00,10.11,10.13,10.1,10.13,108800.0,8.0524,8.0683,8.0444,8.0683,108800.0
2009-02-10 13:40:00,10.12,10.12,10.09,10.11,135800.0,8.0603,8.0603,8.0365,8.0524,135800.0
2009-02-10 13:45:00,10.1,10.1,10.08,10.09,82800.0,8.0444,8.0444,8.0285,8.0365,82800.0
2009-02-10 13:50:00,10.09,10.1,10.08,10.08,124000.0,8.0365,8.0444,8.0285,8.0285,124000.0
2009-02-10 13:55:00,10.08,10.08,10.08,10.08,19800.0,8.0285,8.0285,8.0285,8.0285,19800.0
2009-02-10 14:00:00,10.08,10.13,10.08,10.12,83600.0,8.0285,8.0683,8.0285,8.0603,83600.0
2009-02-10 14:05:00,10.12,10.12,10.1,10.1,29000.0,8.0603,8.0603,8.0444,8.0444,29000.0
2009-02-10 14:10:00,10.1,10.11,10.08,10.08,109000.0,8.0444,8.0524,8.0285,8.0285,109000.0
2009-02-10 14:15:00,10.08,10.09,10.06,10.09,294800.0,8.0285,8.0365,8.0126,8.0365,294800.0
2009-02-10 14:20:00,10.09,10.09,10.05,10.06,101000.0,8.0365,8.0365,8.0046,8.0126,101000.0
2009-02-10 14:25:00,10.06,10.06,10.03,10.04,263400.0,8.0126,8.0126,7.9887,7.9966,263400.0
2009-02-10 14:30:00,10.03,10.03,9.97,9.99,893200.0,7.9887,7.9887,7.9409,7.9568,893200.0
2009-02-10 14:35:00,9.99,10.05,9.99,10.05,321600.0,7.9568,8.0046,7.9568,8.0046,321600.0
2009-02-10 14:40:00,10.04,10.09,10.03,10.03,1960400.0,7.9966,8.0365,7.9887,7.9887,1960400.0
2009-02-10 14:45:00,10.03,10.06,10.03,10.04,460200.0,7.9887,8.0126,7.9887,7.9966,460200.0
2009-02-10 14:50:00,10.04,10.05,10.02,10.02,313000.0,7.9966,8.0046,7.9807,7.9807,313000.0
2009-02-10 14:55:00,10.01,10.03,9.98,9.99,118000.0,7.9727,7.9887,7.9488,7.9568,118000.0
2009-02-10 15:00:00,9.99,10.08,9.99,10.06,175000.0,7.9568,8.0285,7.9568,8.0126,175000.0
2009-02-10 15:05:00,10.06,10.07,10.04,10.06,118600.0,8.0126,8.0205,7.9966,8.0126,118600.0
2009-02-10 15:10:00,10.07,10.07,10.02,10.03,123600.0,8.0205,8.0205,7.9807,7.9887,123600.0
2009-02-10 15:15:00,10.03,10.04,9.99,10.01,96000.0,7.9887,7.9966,7.9568,7.9727,96000.0
2009-02-10 15:20:00,10.01,10.04,9.99,10.04,406200.0,7.9727,7.9966,7.9568,7.9966,406200.0
2009-02-10 15:25:00,10.04,10.06,10.03,10.04,209400.0,7.9966,8.0126,7.9887,7.9966,209400.0
2009-02-10 15:30:00,10.03,10.06,10.03,10.05,209200.0,7.9887,8.0126,7.9887,8.0046,209200.0
2009-02-10 15:35:00,10.06,10.06,10.03,10.03,487600.0,8.0126,8.0126,7.9887,7.9887,487600.0
2009-02-10 15:40:00,10.03,10.05,10.01,10.05,293200.0,7.9887,8.0046,7.9727,8.0046,293200.0
2009-02-10 15:45:00,10.05,10.1,10.02,10.07,618000.0,8.0046,8.0444,7.9807,8.0205,618000.0
2009-02-10 15:50:00,10.07,10.09,10.04,10.05,379600.0,8.0205,8.0365,7.9966,8.0046,379600.0
2009-02-10 15:55:00,10.05,10.06,10.03,10.06,1271800.0,8.0046,8.0126,7.9887,8.0126,1271800.0
2009-02-10 16:00:00,10.05,10.05,10.05,10.05,2800.0,8.0046,8.0046,8.0046,8.0046,2800.0
2009-02-10 16:05:00,10.08,10.08,10.08,10.08,4000.0,8.0285,8.0285,8.0285,8.0285,4000.0
2009-02-10 16:10:00,10.08,10.08,10.08,10.08,0.0,8.0285,8.0285,8.0285,8.0285,0.0
2009-02-11 09:30:00,10.11,10.12,10.0,10.0,354800.0,8.0524,8.0603,7.9648,7.9648,354800.0
2009-02-11 09:35:00,10.0,10.09,9.99,10.09,87000.0,7.9648,8.0365,7.9568,8.0365,87000.0
2009-02-11 09:40:00,10.09,10.09,10.05,10.09,60200.0,8.0365,8.0365,8.0046,8.0365,60200.0
2009-02-11 09:45:00,10.09,10.17,10.07,10.17,285800.0,8.0365,8.1002,8.0205,8.1002,285800.0
2009-02-11 09:50:00,10.15,10.16,10.12,10.14,62600.0,8.0842,8.0922,8.0603,8.0763,62600.0
2009-02-11 09:55:00,10.15,10.16,10.12,10.12,149600.0,8.0842,8.0922,8.0603,8.0603,149600.0
2009-02-11 10:00:00,10.12,10.15,10.09,10.11,99800.0,8.0603,8.0842,8.0365,8.0524,99800.0
2009-02-11 10:05:00,10.1,10.1,10.05,10.05,149200.0,8.0444,8.0444,8.0046,8.0046,149200.0
2009-02-11 10:10:00,10.05,10.06,10.05,10.05,165200.0,8.0046,8.0126,8.0046,8.0046,165200.0
2009-02-11 10:15:00,10.04,10.04,9.99,10.01,214600.0,7.9966,7.9966,7.9568,7.9727,214600.0
2009-02-11 10:20:00,10.0,10.03,9.99,10.03,187000.0,7.9648,7.9887,7.9568,7.9887,187000.0
2009-02-11 10:25:00,10.03,10.03,9.97,9.97,48400.0,7.9887,7.9887,7.9409,7.9409,48400.0
2009-02-11 10:30:00,9.97,9.97,9.92,9.94,174200.0,7.9409,7.9409,7.9011,7.917,174200.0
2009-02-11 10:35:00,9.95,9.97,9.94,9.95,80800.0,7.9249,7.9409,7.917,7.9249,80800.0
2009-02-11 10:40:00,9.96,10.01,9.95,10.0,64800.0,7.9329,7.9727,7.9249,7.9648,64800.0
2009-02-11 10:45:00,10.0,10.03,9.98,10.03,55600.0,7.9648,7.9887,7.9488,7.9887,55600.0
2009-02-11 10:50:00,10.03,10.06,10.03,10.04,50800.0,7.9887,8.0126,7.9887,7.9966,50800.0
2009-02-11 10:55:00,10.04,10.05,10.02,10.04,43400.0,7.9966,8.0046,7.9807,7.9966,43400.0
2009-02-11 11:00:00,10.04,10.05,10.01,10.05,64000.0,7.9966,8.0046,7.9727,8.0046,64000.0
2009-02-11 11:05:00,10.05,10.06,10.01,10.02,71200.0,8.0046,8.0126,7.9727,7.9807,71200.0
2009-02-11 11:10:00,10.02,10.09,10.01,10.09,32400.0,7.9807,8.0365,7.9727,8.0365,32400.0
2009-02-11 11:15:00,10.1,10.11,10.08,10.09,85800.0,8.0444,8.0524,8.0285,8.0365,85800.0
2009-02-11 11:20:00,10.09,10.09,10.06,10.07,38400.0,8.0365,8.0365,8.0126,8.0205,38400.0
2009-02-11 11:25:00,10.06,10.09,10.05,10.08,31800.0,8.0126,8.0365,8.0046,8.0285,31800.0
2009-02-11 11:30:00,10.08,10.11,10.06,10.06,58600.0,8.0285,8.0524,8.0126,8.0126,58600.0
2009-02-11 11:35:00,10.06,10.06,10.06,10.06,18800.0,8.0126,8.0126,8.0126,8.0126,18800.0
2009-02-11 11:40:00,10.05,10.05,10.02,10.05,60400.0,8.0046,8.0046,7.9807,8.0046,60400.0
2009-02-11 11:45:00,10.05,10.05,10.02,10.03,13400.0,8.0046,8.0046,7.9807,7.9887,13400.0
2009-02-11 11:50:00,10.03,10.04,10.02,10.04,47200.0,7.9887,7.9966,7.9807,7.9966,47200.0
2009-02-11 11:55:00,10.05,10.06,10.04,10.04,34000.0,8.0046,8.0126,7.9966,7.9966,34000.0
2009-02-11 12:00:00,10.04,10.06,10.04,10.06,58600.0,7.9966,8.0126,7.9966,8.0126,58600.0
2009-02-11 12:05:00,10.06,10.06,10.05,10.06,15600.0,8.0126,8.0126,8.0046,8.0126,15600.0
2009-02-11 12:10:00,10.06,10.06,10.02,10.02,18200.0,8.0126,8.0126,7.9807,7.9807,18200.0
2009-02-11 12:15:00,10.02,10.04,10.02,10.04,13400.0,7.9807,7.9966,7.9807,7.9966,13400.0
2009-02-11 12:20:00,10.03,10.06,10.03,10.05,32600.0,7.9887,8.0126,7.9887,8.0046,32600.0
2009-02-11 12:25:00,10.05,10.05,10.04,10.05,18600.0,8.0046,8.0046,7.9966,8.0046,18600.0
2009-02-11 12:30:00,10.05,10.05,10.03,10.03,34000.0,8.0046,8.0046,7.9887,7.9887,34000.0
2009-02-11 12:35:00,10.03,10.06,10.03,10.06,64200.0,7.9887,8.0126,7.9887,8.0126,64200.0
2009-02-11 12:40:00,10.06,10.09,10.06,10.09,31600.0,8.0126,8.0365,8.0126,8.0365,31600.0
2009-02-11 12:45:00,10.08,10.09,10.08,10.08,14800.0,8.0285,8.0365,8.0285,8.0285,14800.0
2009-02-11 12:50:00,10.09,10.1,10.08,10.08,24000.0,8.0365,8.0444,8.0285,8.0285,24000.0
2009-02-11 12:55:00,10.08,10.08,10.03,10.04,26800.0,8.0285,8.0285,7.9887,7.9966,26800.0
2009-02-11 13:00:00,10.05,10.09,10.05,10.09,11200.0,8.0046,8.0365,8.0046,8.0365,11200.0
2009-02-11 13:05:00,10.08,10.09,10.03,10.04,63800.0,8.0285,8.0365,7.9887,7.9966,63800.0
2009-02-11 13:10:00,10.04,10.06,10.04,10.06,34200.0,7.9966,8.0126,7.9966,8.0126,34200.0
2009-02-11 13:15:00,10.06,10.06,10.06,10.06,18800.0,8.0126,8.0126,8.0126,8.0126,18800.0
2009-02-11 13:20:00,10.06,10.07,10.05,10.06,48600.0,8.0126,8.0205,8.0046,8.0126,48600.0
2009-02-11 13:25:00,10.06,10.07,10.05,10.07,21800.0,8.0126,8.0205,8.0046,8.0205,21800.0
2009-02-11 13:30:00,10.06,10.06,10.04,10.04,35800.0,8.0126,8.0126,7.9966,7.9966,35800.0
2009-02-11 13:35:00,10.04,10.04,10.03,10.03,274400.0,7.9966,7.9966,7.9887,7.9887,274400.0
2009-02-11 13:40:00,10.02,10.02,9.99,9.99,10400.0,7.9807,7.9807,7.9568,7.9568,10400.0
2009-02-11 13:45:00,9.99,9.99,9.95,9.96,203400.0,7.9568,7.9568,7.9249,7.9329,203400.0
2009-02-11 13:50:00,9.96,9.99,9.96,9.97,44000.0,7.9329,7.9568,7.9329,7.9409,44000.0
2009-02-11 13:55:00,9.98,9.99,9.97,9.98,14600.0,7.9488,7.9568,7.9409,7.9488,14600.0
2009-02-11 14:00:00,9.97,9.99,9.97,9.99,54000.0,7.9409,7.9568,7.9409,7.9568,54000.0
2009-02-11 14:05:00,9.98,9.99,9.98,9.99,16400.0,7.9488,7.9568,7.9488,7.9568,16400.0
2009-02-11 14:10:00,9.99,10.0,9.96,9.97,49000.0,7.9568,7.9648,7.9329,7.9409,49000.0
2009-02-11 14:15:00,9.97,9.97,9.94,9.96,109600.0,7.9409,7.9409,7.917,7.9329,109600.0
2009-02-11 14:20:00,9.95,9.99,9.94,9.99,63400.0,7.9249,7.9568,7.917,7.9568,63400.0
2009-02-11 14:25:00,9.99,10.04,9.99,10.02,266800.0,7.9568,7.9966,7.9568,7.9807,266800.0
2009-02-11 14:30:00,10.02,10.02,10.0,10.01,63600.0,7.9807,7.9807,7.9648,7.9727,63600.0
2009-02-11 14:35:00,10.01,10.05,10.01,10.05,292200.0,7.9727,8.0046,7.9727,8.0046,292200.0
2009-02-11 14:40:00,10.05,10.07,10.05,10.06,468800.0,8.0046,8.0205,8.0046,8.0126,468800.0
2009-02-11 14:45:00,10.06,10.08,10.06,10.06,720000.0,8.0126,8.0285,8.0126,8.0126,720000.0
2009-02-11 14:50:00,10.06,10.15,10.06,10.1,579400.0,8.0126,8.0842,8.0126,8.0444,579400.0
2009-02-11 14:55:00,10.1,10.17,10.1,10.14,422200.0,8.0444,8.1002,8.0444,8.0763,422200.0
2009-02-11 15:00:00,10.14,10.15,10.08,10.09,236200.0,8.0763,8.0842,8.0285,8.0365,236200.0
2009-02-11 15:05:00,10.09,10.11,10.08,10.09,290800.0,8.0365,8.0524,8.0285,8.0365,290800.0
2009-02-11 15:10:00,10.09,10.12,10.09,10.12,200600.0,8.0365,8.0603,8.0365,8.0603,200600.0
2009-02-11 15:15:00,10.12,10.15,10.1,10.11,293600.0,8.0603,8.0842,8.0444,8.0524,293600.0
2009-02-11 15:20:00,10.11,10.11,10.08,10.1,335200.0,8.0524,8.0524,8.0285,8.0444,335200.0
2009-02-11 15:25:00,10.09,10.1,10.06,10.08,308400.0,8.0365,8.0444,8.0126,8.0285,308400.0
2009-02-11 15:30:00,10.08,10.11,10.03,10.04,422800.0,8.0285,8.0524,7.9887,7.9966,422800.0
2009-02-11 15:35:00,10.03,10.05,10.03,10.04,155600.0,7.9887,8.0046,7.9887,7.9966,155600.0
2009-02-11 15:40:00,10.05,10.05,10.01,10.02,246200.0,8.0046,8.0046,7.9727,7.9807,246200.0
2009-02-11 15:45:00,10.02,10.05,10.02,10.03,125200.0,7.9807,8.0046,7.9807,7.9887,125200.0
2009-02-11 15:50:00,10.03,10.06,10.02,10.06,178000.0,7.9887,8.0126,7.9807,8.0126,178000.0
2009-02-11 15:55:00,10.06,10.06,10.04,10.06,170000.0,8.0126,8.0126,7.9966,8.0126,170000.0
2009-02-11 16:00:00,10.06,10.08,10.06,10.08,5200.0,8.0126,8.0285,8.0126,8.0285,5200.0
2009-02-11 16:05:00,10.08,10.08,10.08,10.08,0.0,8.0285,8.0285,8.0285,8.0285,0.0
2009-02-11 16:10:00,10.08,10.08,10.08,10.08,0.0,8.0285,8.0285,8.0285,8.0285,0.0
2009-02-12 09:30:00,9.93,9.94,9.81,9.82,475400.0,7.909,7.917,7.8134,7.8214,475400.0
2009-02-12 09:35:00,9.82,9.88,9.82,9.87,593200.0,7.8214,7.8692,7.8214,7.8612,593200.0
2009-02-12 09:40:00,9.86,9.87,9.84,9.87,733800.0,7.8533,7.8612,7.8373,7.8612,733800.0
2009-02-12 09:45:00,9.87,9.88,9.87,9.88,277000.0,7.8612,7.8692,7.8612,7.8692,277000.0
2009-02-12 09:50:00,9.88,9.88,9.81,9.83,426400.0,7.8692,7.8692,7.8134,7.8294,426400.0
2009-02-12 09:55:00,9.83,9.83,9.79,9.81,263800.0,7.8294,7.8294,7.7975,7.8134,263800.0
2009-02-12 10:00:00,9.81,9.81,9.76,9.79,633800.0,7.8134,7.8134,7.7736,7.7975,633800.0
2009-02-12 10:05:00,9.79,9.81,9.78,9.81,327800.0,7.7975,7.8134,7.7895,7.8134,327800.0
2009-02-12 10:10:00,9.81,9.86,9.81,9.84,182800.0,7.8134,7.8533,7.8134,7.8373,182800.0
2009-02-12 10:15:00,9.84,9.84,9.8,9.81,143600.0,7.8373,7.8373,7.8055,7.8134,143600.0
2009-02-12 10:20:00,9.8,9.83,9.79,9.83,58600.0,7.8055,7.8294,7.7975,7.8294,58600.0
2009-02-12 10:25:00,9.83,9.87,9.8,9.86,647400.0,7.8294,7.8612,7.8055,7.8533,647400.0
2009-02-12 10:30:00,9.87,9.87,9.83,9.84,390800.0,7.8612,7.8612,7.8294,7.8373,390800.0
2009-02-12 10:35:00,9.84,9.85,9.83,9.84,70600.0,7.8373,7.8453,7.8294,7.8373,70600.0
2009-02-12 10:40:00,9.84,9.88,9.83,9.88,82000.0,7.8373,7.8692,7.8294,7.8692,82000.0
2009-02-12 10:45:00,9.88,9.92,9.88,9.92,203600.0,7.8692,7.9011,7.8692,7.9011,203600.0
2009-02-12 10:50:00,9.92,9.93,9.9,9.93,51000.0,7.9011,7.909,7.8851,7.909,51000.0
2009-02-12 10:55:00,9.93,9.93,9.9,9.91,49200.0,7.909,7.909,7.8851,7.8931,49200.0
2009-02-12 11:00:00,9.9,9.91,9.88,9.9,142000.0,7.8851,7.8931,7.8692,7.8851,142000.0
2009-02-12 11:05:00,9.9,9.94,9.9,9.93,77200.0,7.8851,7.917,7.8851,7.909,77200.0
2009-02-12 11:10:00,9.92,9.94,9.9,9.9,362800.0,7.9011,7.917,7.8851,7.8851,362800.0
2009-02-12 11:15:00,9.9,9.9,9.84,9.85,424600.0,7.8851,7.8851,7.8373,7.8453,424600.0
2009-02-12 11:20:00,9.85,9.88,9.84,9.88,94200.0,7.8453,7.8692,7.8373,7.8692,94200.0
2009-02-12 11:25:00,9.88,9.92,9.88,9.9,208200.0,7.8692,7.9011,7.8692,7.8851,208200.0
2009-02-12 11:30:00,9.9,9.93,9.9,9.93,209800.0,7.8851,7.909,7.8851,7.909,209800.0
2009-02-12 11:35:00,9.93,9.94,9.91,9.93,83400.0,7.909,7.917,7.8931,7.909,83400.0
2009-02-12 11:40:00,9.93,9.99,9.93,9.99,84800.0,7.909,7.9568,7.909,7.9568,84800.0
2009-02-12 11:45:00,10.0,10.01,9.98,9.99,391400.0,7.9648,7.9727,7.9488,7.9568,391400.0
2009-02-12 11:50:00,9.99,10.01,9.99,9.99,28600.0,7.9568,7.9727,7.9568,7.9568,28600.0
2009-02-12 11:55:00,9.98,9.98,9.96,9.96,58200.0,7.9488,7.9488,7.9329,7.9329,58200.0
2009-02-12 12:00:00,9.96,9.99,9.96,9.98,83200.0,7.9329,7.9568,7.9329,7.9488,83200.0
2009-02-12 12:05:00,9.97,9.99,9.97,9.97,47200.0,7.9409,7.9568,7.9409,7.9409,47200.0
2009-02-12 12:10:00,9.96,9.96,9.95,9.95,51000.0,7.9329,7.9329,7.9249,7.9249,51000.0
2009-02-12 12:15:00,9.95,9.97,9.95,9.97,22400.0,7.9249,7.9409,7.9249,7.9409,22400.0
2009-02-12 12:20:00,9.97,9.98,9.96,9.97,18400.0,7.9409,7.9488,7.9329,7.9409,18400.0
2009-02-12 12:25:00,9.97,10.02,9.97,10.01,42800.0,7.9409,7.9807,7.9409,7.9727,42800.0
2009-02-12 12:30:00,10.02,10.02,10.0,10.0,16600.0,7.9807,7.9807,7.9648,7.9648,16600.0
2009-02-12 12:35:00,9.99,9.99,9.99,9.99,7600.0,7.9568,7.9568,7.9568,7.9568,7600.0
2009-02-12 12:40:00,9.99,9.99,9.99,9.99,18600.0,7.9568,7.9568,7.9568,7.9568,18600.0
2009-02-12 12:45:00,9.99,9.99,9.96,9.97,143800.0,7.9568,7.9568,7.9329,7.9409,143800.0
2009-02-12 12:50:00,9.97,9.97,9.96,9.97,6200.0,7.9409,7.9409,7.9329,7.9409,6200.0
2009-02-12 12:55:00,9.97,9.99,9.97,9.97,6200.0,7.9409,7.9568,7.9409,7.9409,6200.0
2009-02-12 13:00:00,9.97,9.97,9.95,9.95,24400.0,7.9409,7.9409,7.9249,7.9249,24400.0
2009-02-12 13:05:00,9.95,9.95,9.93,9.94,55800.0,7.9249,7.9249,7.909,7.917,55800.0
2009-02-12 13:10:00,9.95,9.97,9.94,9.94,25600.0,7.9249,7.9409,7.917,7.917,25600.0
2009-02-12 13:15:00,9.94,9.95,9.92,9.93,97600.0,7.917,7.9249,7.9011,7.909,97600.0
2009-02-12 13:20:00,9.92,9.93,9.9,9.91,64600.0,7.9011,7.909,7.8851,7.8931,64600.0
2009-02-12 13:25:00,9.91,9.96,9.91,9.94,87000.0,7.8931,7.9329,7.8931,7.917,87000.0
2009-02-12 13:30:00,9.94,9.95,9.92,9.92,70200.0,7.917,7.9249,7.9011,7.9011,70200.0
2009-02-12 13:35:00,9.92,9.92,9.88,9.89,84600.0,7.9011,7.9011,7.8692,7.8772,84600.0
2009-02-12 13:40:00,9.88,9.9,9.88,9.9,151200.0,7.8692,7.8851,7.8692,7.8851,151200.0
2009-02-12 13:45:00,9.89,9.9,9.88,9.9,44200.0,7.8772,7.8851,7.8692,7.8851,44200.0
2009-02-12 13:50:00,9.9,9.93,9.9,9.93,61000.0,7.8851,7.909,7.8851,7.909,61000.0
2009-02-12 13:55:00,9.93,9.95,9.9,9.94,60000.0,7.909,7.9249,7.8851,7.917,60000.0
2009-02-12 14:00:00,9.94,9.94,9.89,9.89,109800.0,7.917,7.917,7.8772,7.8772,109800.0
2009-02-12 14:05:00,9.88,9.93,9.88,9.9,90000.0,7.8692,7.909,7.8692,7.8851,90000.0
2009-02-12 14:10:00,9.9,9.92,9.9,9.9,70400.0,7.8851,7.9011,7.8851,7.8851,70400.0
2009-02-12 14:15:00,9.9,9.95,9.9,9.92,135400.0,7.8851,7.9249,7.8851,7.9011,135400.0
2009-02-12 14:20:00,9.93,9.93,9.88,9.88,59200.0,7.909,7.909,7.8692,7.8692,59200.0
2009-02-12 14:25:00,9.88,9.88,9.85,9.85,1405400.0,7.8692,7.8692,7.8453,7.8453,1405400.0
2009-02-12 14:30:00,9.85,9.88,9.84,9.85,196000.0,7.8453,7.8692,7.8373,7.8453,196000.0
2009-02-12 14:35:00,9.85,9.86,9.81,9.81,51400.0,7.8453,7.8533,7.8134,7.8134,51400.0
2009-02-12 14:40:00,9.81,9.83,9.8,9.82,76600.0,7.8134,7.8294,7.8055,7.8214,76600.0
2009-02-12 14:45:00,9.82,9.82,9.78,9.81,71000.0,7.8214,7.8214,7.7895,7.8134,71000.0
2009-02-12 14:50:00,9.81,9.81,9.78,9.79,415400.0,7.8134,7.8134,7.7895,7.7975,415400.0
2009-02-12 14:55:00,9.8,9.81,9.79,9.81,335000.0,7.8055,7.8134,7.7975,7.8134,335000.0
2009-02-12 15:00:00,9.81,9.81,9.78,9.79,108600.0,7.8134,7.8134,7.7895,7.7975,108600.0
2009-02-12 15:05:00,9.78,9.81,9.77,9.81,273200.0,7.7895,7.8134,7.7816,7.8134,273200.0
2009-02-12 15:10:00,9.82,9.88,9.82,9.86,199200.0,7.8214,7.8692,7.8214,7.8533,199200.0
2009-02-12 15:15:00,9.86,9.9,9.86,9.9,90000.0,7.8533,7.8851,7.8533,7.8851,90000.0
2009-02-12 15:20:00,9.89,9.97,9.87,9.94,240800.0,7.8772,7.9409,7.8612,7.917,240800.0
2009-02-12 15:25:00,9.94,10.03,9.94,10.03,455000.0,7.917,7.9887,7.917,7.9887,455000.0
2009-02-12 15:30:00,10.03,10.04,9.98,9.99,265600.0,7.9887,7.9966,7.9488,7.9568,265600.0
2009-02-12 15:35:00,9.99,10.05,9.97,10.01,352000.0,7.9568,8.0046,7.9409,7.9727,352000.0
2009-02-12 15:40:00,10.01,10.14,10.01,10.13,404600.0,7.9727,8.0763,7.9727,8.0683,404600.0
2009-02-12 15:45:00,10.12,10.13,10.06,10.08,159000.0,8.0603,8.0683,8.0126,8.0285,159000.0
2009-02-12 15:50:00,10.08,10.15,10.07,10.15,236400.0,8.0285,8.0842,8.0205,8.0842,236400.0
2009-02-12 15:55:00,10.16,10.16,10.11,10.13,189200.0,8.0922,8.0922,8.0524,8.0683,189200.0
2009-02-12 16:00:00,10.13,10.13,10.09,10.13,2043400.0,8.0683,8.0683,8.0365,8.0683,2043400.0
2009-02-12 16:05:00,10.12,10.13,10.12,10.13,6600.0,8.0603,8.0683,8.0603,8.0683,6600.0
2009-02-12 16:10:00,10.13,10.13,10.13,10.13,0.0,8.0683,8.0683,8.0683,8.0683,0.0
2009-02-13 09:30:00,10.12,10.18,10.12,10.15,60400.0,8.0603,8.1081,8.0603,8.0842,60400.0
2009-02-13 09:35:00,10.15,10.15,10.08,10.11,257400.0,8.0842,8.0842,8.0285,8.0524,257400.0
2009-02-13 09:40:00,10.11,10.13,10.1,10.12,44200.0,8.0524,8.0683,8.0444,8.0603,44200.0
2009-02-13 09:45:00,10.12,10.12,10.06,10.09,327600.0,8.0603,8.0603,8.0126,8.0365,327600.0
2009-02-13 09:50:00,10.1,10.11,10.05,10.06,120000.0,8.0444,8.0524,8.0046,8.0126,120000.0
2009-02-13 09:55:00,10.05,10.11,9.99,10.11,399400.0,8.0046,8.0524,7.9568,8.0524,399400.0
2009-02-13 10:00:00,10.11,10.14,10.1,10.13,283800.0,8.0524,8.0763,8.0444,8.0683,283800.0
2009-02-13 10:05:00,10.15,10.15,10.13,10.13,87400.0,8.0842,8.0842,8.0683,8.0683,87400.0
2009-02-13 10:10:00,10.13,10.15,10.11,10.13,32800.0,8.0683,8.0842,8.0524,8.0683,32800.0
2009-02-13 10:15:00,10.12,10.12,10.06,10.09,88400.0,8.0603,8.0603,8.0126,8.0365,88400.0
2009-02-13 10:20:00,10.09,10.16,10.09,10.15,170200.0,8.0365,8.0922,8.0365,8.0842,170200.0
2009-02-13 10:25:00,10.16,10.16,10.13,10.15,15000.0,8.0922,8.0922,8.0683,8.0842,15000.0
2009-02-13 10:30:00,10.17,10.24,10.17,10.24,194800.0,8.1002,8.1559,8.1002,8.1559,194800.0
2009-02-13 10:35:00,10.24,10.27,10.24,10.24,82800.0,8.1559,8.1798,8.1559,8.1559,82800.0
2009-02-13 10:40:00,10.24,10.27,10.24,10.27,149000.0,8.1559,8.1798,8.1559,8.1798,149000.0
2009-02-13 10:45:00,10.26,10.27,10.24,10.24,727200.0,8.1719,8.1798,8.1559,8.1559,727200.0
2009-02-13 10:50:00,10.24,10.26,10.22,10.24,49400.0,8.1559,8.1719,8.14,8.1559,49400.0
2009-02-13 10:55:00,10.24,10.24,10.24,10.24,21200.0,8.1559,8.1559,8.1559,8.1559,21200.0
2009-02-13 11:00:00,10.23,10.23,10.18,10.19,30000.0,8.148,8.148,8.1081,8.1161,30000.0
2009-02-13 11:05:00,10.19,10.21,10.18,10.2,12600.0,8.1161,8.132,8.1081,8.1241,12600.0
2009-02-13 11:10:00,10.21,10.21,10.17,10.17,79400.0,8.132,8.132,8.1002,8.1002,79400.0
2009-02-13 11:15:00,10.16,10.17,10.15,10.17,42000.0,8.0922,8.1002,8.0842,8.1002,42000.0
2009-02-13 11:20:00,10.16,10.16,10.11,10.12,186600.0,8.0922,8.0922,8.0524,8.0603,186600.0
2009-02-13 11:25:00,10.12,10.13,10.11,10.13,42600.0,8.0603,8.0683,8.0524,8.0683,42600.0
2009-02-13 11:30:00,10.13,10.15,10.13,10.15,127000.0,8.0683,8.0842,8.0683,8.0842,127000.0
2009-02-13 11:35:00,10.15,10.16,10.14,10.15,88200.0,8.0842,8.0922,8.0763,8.0842,88200.0
2009-02-13 11:40:00,10.15,10.15,10.09,10.1,92000.0,8.0842,8.0842,8.0365,8.0444,92000.0
2009-02-13 11:45:00,10.11,10.11,10.06,10.06,126800.0,8.0524,8.0524,8.0126,8.0126,126800.0
2009-02-13 11:50:00,10.06,10.08,10.05,10.08,109200.0,8.0126,8.0285,8.0046,8.0285,109200.0
2009-02-13 11:55:00,10.08,10.1,10.08,10.08,30200.0,8.0285,8.0444,8.0285,8.0285,30200.0
2009-02-13 12:00:00,10.07,10.09,10.06,10.08,73600.0,8.0205,8.0365,8.0126,8.0285,73600.0
2009-02-13 12:05:00,10.08,10.09,10.08,10.09,2600.0,8.0285,8.0365,8.0285,8.0365,2600.0
2009-02-13 12:10:00,10.09,10.1,10.08,10.1,11800.0,8.0365,8.0444,8.0285,8.0444,11800.0
2009-02-13 12:15:00,10.1,10.1,10.06,10.09,17200.0,8.0444,8.0444,8.0126,8.0365,17200.0
2009-02-13 12:20:00,10.08,10.12,10.08,10.12,5000.0,8.0285,8.0603,8.0285,8.0603,5000.0
2009-02-13 12:25:00,10.12,10.12,10.09,10.12,219200.0,8.0603,8.0603,8.0365,8.0603,219200.0
2009-02-13 12:30:00,10.12,10.12,10.09,10.09,69600.0,8.0603,8.0603,8.0365,8.0365,69600.0
2009-02-13 12:35:00,10.1,10.11,10.08,10.08,81800.0,8.0444,8.0524,8.0285,8.0285,81800.0
2009-02-13 12:40:00,10.07,10.08,10.05,10.05,100400.0,8.0205,8.0285,8.0046,8.0046,100400.0
2009-02-13 12:45:00,10.04,10.06,10.03,10.05,53600.0,7.9966,8.0126,7.9887,8.0046,53600.0
2009-02-13 12:50:00,10.05,10.05,10.01,10.01,42800.0,8.0046,8.0046,7.9727,7.9727,42800.0
2009-02-13 12:55:00,10.01,10.03,10.01,10.03,11000.0,7.9727,7.9887,7.9727,7.9887,11000.0
2009-02-13 13:00:00,10.03,10.04,10.03,10.04,13200.0,7.9887,7.9966,7.9887,7.9966,13200.0
2009-02-13 13:05:00,10.04,10.07,10.04,10.06,121400.0,7.9966,8.0205,7.9966,8.0126,121400.0
2009-02-13 13:10:00,10.06,10.07,10.03,10.03,58000.0,8.0126,8.0205,7.9887,7.9887,58000.0
2009-02-13 13:15:00,10.03,10.08,10.02,10.07,79000.0,7.9887,8.0285,7.9807,8.0205,79000.0
2009-02-13 13:20:00,10.07,10.08,10.06,10.06,23600.0,8.0205,8.0285,8.0126,8.0126,23600.0
2009-02-13 13:25:00,10.07,10.09,10.07,10.09,10800.0,8.0205,8.0365,8.0205,8.0365,10800.0
2009-02-13 13:30:00,10.09,10.09,10.08,10.09,11200.0,8.0365,8.0365,8.0285,8.0365,11200.0
2009-02-13 13:35:00,10.08,10.09,10.06,10.08,128000.0,8.0285,8.0365,8.0126,8.0285,128000.0
2009-02-13 13:40:00,10.08,10.11,10.06,10.11,28200.0,8.0285,8.0524,8.0126,8.0524,28200.0
2009-02-13 13:45:00,10.11,10.13,10.1,10.13,94800.0,8.0524,8.0683,8.0444,8.0683,94800.0
2009-02-13 13:50:00,10.13,10.18,10.13,10.17,300600.0,8.0683,8.1081,8.0683,8.1002,300600.0
2009-02-13 13:55:00,10.16,10.17,10.14,10.15,46000.0,8.0922,8.1002,8.0763,8.0842,46000.0
2009-02-13 14:00:00,10.15,10.19,10.15,10.17,87000.0,8.0842,8.1161,8.0842,8.1002,87000.0
2009-02-13 14:05:00,10.16,10.16,10.11,10.13,124800.0,8.0922,8.0922,8.0524,8.0683,124800.0
2009-02-13 14:10:00,10.13,10.15,10.12,10.15,30200.0,8.0683,8.0842,8.0603,8.0842,30200.0
2009-02-13 14:15:00,10.14,10.14,10.1,10.13,65200.0,8.0763,8.0763,8.0444,8.0683,65200.0
2009-02-13 14:20:00,10.15,10.15,10.11,10.13,62000.0,8.0842,8.0842,8.0524,8.0683,62000.0
2009-02-13 14:25:00,10.13,10.13,10.11,10.11,45800.0,8.0683,8.0683,8.0524,8.0524,45800.0
2009-02-13 14:30:00,10.11,10.11,10.08,10.09,96200.0,8.0524,8.0524,8.0285,8.0365,96200.0
2009-02-13 14:35:00,10.1,10.11,10.09,10.1,143200.0,8.0444,8.0524,8.0365,8.0444,143200.0
2009-02-13 14:40:00,10.1,10.12,10.1,10.1,42000.0,8.0444,8.0603,8.0444,8.0444,42000.0
2009-02-13 14:45:00,10.1,10.1,10.08,10.09,84200.0,8.0444,8.0444,8.0285,8.0365,84200.0
2009-02-13 14:50:00,10.09,10.12,10.07,10.11,96000.0,8.0365,8.0603,8.0205,8.0524,96000.0
2009-02-13 14:55:00,10.11,10.11,10.06,10.06,19600.0,8.0524,8.0524,8.0126,8.0126,19600.0
2009-02-13 15:00:00,10.08,10.09,10.06,10.09,22800.0,8.0285,8.0365,8.0126,8.0365,22800.0
2009-02-13 15:05:00,10.09,10.09,10.03,10.04,196600.0,8.0365,8.0365,7.9887,7.9966,196600.0
2009-02-13 15:10:00,10.04,10.04,10.0,10.01,34200.0,7.9966,7.9966,7.9648,7.9727,34200.0
2009-02-13 15:15:00,10.02,10.03,10.01,10.03,15200.0,7.9807,7.9887,7.9727,7.9887,15200.0
2009-02-13 15:20:00,10.02,10.05,10.02,10.04,260000.0,7.9807,8.0046,7.9807,7.9966,260000.0
2009-02-13 15:25:00,10.05,10.09,10.04,10.07,33200.0,8.0046,8.0365,7.9966,8.0205,33200.0
2009-02-13 15:30:00,10.08,10.12,10.08,10.09,28200.0,8.0285,8.0603,8.0285,8.0365,28200.0
2009-02-13 15:35:00,10.08,10.08,10.05,10.06,59800.0,8.0285,8.0285,8.0046,8.0126,59800.0
2009-02-13 15:40:00,10.05,10.09,10.04,10.08,39800.0,8.0046,8.0365,7.9966,8.0285,39800.0
2009-02-13 15:45:00,10.08,10.09,10.04,10.09,89000.0,8.0285,8.0365,7.9966,8.0365,89000.0
2009-02-13 15:50:00,10.09,10.09,10.06,10.07,75600.0,8.0365,8.0365,8.0126,8.0205,75600.0
2009-02-13 15:55:00,10.06,10.06,10.01,10.02,268200.0,8.0126,8.0126,7.9727,7.9807,268200.0
2009-02-13 16:00:00,10.03,10.06,10.0,10.02,61800.0,7.9887,8.0126,7.9648,7.9807,61800.0
2009-02-13 16:05:00,9.97,9.98,9.97,9.98,10000.0,7.9409,7.9488,7.9409,7.9488,10000.0
2009-02-13 16:10:00,9.98,9.98,9.98,9.98,6000.0,7.9488,7.9488,7.9488,7.9488,6000.0
2009-02-17 09:30:00,9.7,9.77,9.69,9.77,372400.0,7.7258,7.7816,7.7179,7.7816,372400.0
2009-02-17 09:35:00,9.77,9.83,9.71,9.71,408600.0,7.7816,7.8294,7.7338,7.7338,408600.0
2009-02-17 09:40:00,9.7,9.8,9.7,9.77,330000.0,7.7258,7.8055,7.7258,7.7816,330000.0
2009-02-17 09:45:00,9.77,9.79,9.67,9.67,534200.0,7.7816,7.7975,7.7019,7.7019,534200.0
2009-02-17 09:50:00,9.67,9.71,9.64,9.71,358000.0,7.7019,7.7338,7.678,7.7338,358000.0
2009-02-17 09:55:00,9.71,9.74,9.69,9.72,286000.0,7.7338,7.7577,7.7179,7.7418,286000.0
2009-02-17 10:00:00,9.72,9.75,9.71,9.72,179200.0,7.7418,7.7656,7.7338,7.7418,179200.0
2009-02-17 10:05:00,9.72,9.76,9.72,9.75,129600.0,7.7418,7.7736,7.7418,7.7656,129600.0
2009-02-17 10:10:00,9.75,9.77,9.72,9.74,108000.0,7.7656,7.7816,7.7418,7.7577,108000.0
2009-02-17 10:15:00,9.74,9.74,9.69,9.7,218200.0,7.7577,7.7577,7.7179,7.7258,218200.0
2009-02-17 10:20:00,9.7,9.72,9.67,9.71,262800.0,7.7258,7.7418,7.7019,7.7338,262800.0
2009-02-17 10:25:00,9.7,9.71,9.68,9.71,82400.0,7.7258,7.7338,7.7099,7.7338,82400.0
2009-02-17 10:30:00,9.71,9.74,9.71,9.72,192000.0,7.7338,7.7577,7.7338,7.7418,192000.0
2009-02-17 10:35:00,9.72,9.74,9.7,9.71,45600.0,7.7418,7.7577,7.7258,7.7338,45600.0
2009-02-17 10:40:00,9.71,9.74,9.71,9.74,98200.0,7.7338,7.7577,7.7338,7.7577,98200.0
2009-02-17 10:45:00,9.74,9.76,9.73,9.74,217800.0,7.7577,7.7736,7.7497,7.7577,217800.0
2009-02-17 10:50:00,9.74,9.8,9.74,9.78,93800.0,7.7577,7.8055,7.7577,7.7895,93800.0
2009-02-17 10:55:00,9.79,9.79,9.78,9.78,138400.0,7.7975,7.7975,7.7895,7.7895,138400.0
2009-02-17 11:00:00,9.78,9.78,9.74,9.77,132000.0,7.7895,7.7895,7.7577,7.7816,132000.0
2009-02-17 11:05:00,9.77,9.78,9.74,9.76,56400.0,7.7816,7.7895,7.7577,7.7736,56400.0
2009-02-17 11:10:00,9.76,9.79,9.76,9.78,29400.0,7.7736,7.7975,7.7736,7.7895,29400.0
2009-02-17 11:15:00,9.78,9.79,9.76,9.76,50000.0,7.7895,7.7975,7.7736,7.7736,50000.0
2009-02-17 11:20:00,9.76,9.78,9.76,9.77,18200.0,7.7736,7.7895,7.7736,7.7816,18200.0
2009-02-17 11:25:00,9.76,9.78,9.74,9.78,317400.0,7.7736,7.7895,7.7577,7.7895,317400.0
2009-02-17 11:30:00,9.78,9.78,9.76,9.76,167200.0,7.7895,7.7895,7.7736,7.7736,167200.0
2009-02-17 11:35:00,9.76,9.77,9.76,9.77,114200.0,7.7736,7.7816,7.7736,7.7816,114200.0
2009-02-17 11:40:00,9.76,9.77,9.76,9.77,86200.0,7.7736,7.7816,7.7736,7.7816,86200.0
2009-02-17 11:45:00,9.76,9.77,9.76,9.77,559000.0,7.7736,7.7816,7.7736,7.7816,559000.0
2009-02-17 11:50:00,9.76,9.77,9.74,9.75,694000.0,7.7736,7.7816,7.7577,7.7656,694000.0
2009-02-17 11:55:00,9.75,9.77,9.72,9.75,114000.0,7.7656,7.7816,7.7418,7.7656,114000.0
2009-02-17 12:00:00,9.75,9.79,9.75,9.78,63800.0,7.7656,7.7975,7.7656,7.7895,63800.0
2009-02-17 12:05:00,9.77,9.79,9.76,9.76,32200.0,7.7816,7.7975,7.7736,7.7736,32200.0
2009-02-17 12:10:00,9.76,9.77,9.74,9.76,129000.0,7.7736,7.7816,7.7577,7.7736,129000.0
2009-02-17 12:15:00,9.76,9.78,9.75,9.76,52600.0,7.7736,7.7895,7.7656,7.7736,52600.0
2009-02-17 12:20:00,9.76,9.76,9.71,9.72,38800.0,7.7736,7.7736,7.7338,7.7418,38800.0
2009-02-17 12:25:00,9.72,9.74,9.71,9.73,40400.0,7.7418,7.7577,7.7338,7.7497,40400.0
2009-02-17 12:30:00,9.74,9.75,9.74,9.75,22400.0,7.7577,7.7656,7.7577,7.7656,22400.0
2009-02-17 12:35:00,9.74,9.74,9.72,9.74,27800.0,7.7577,7.7577,7.7418,7.7577,27800.0
2009-02-17 12:40:00,9.74,9.76,9.74,9.74,31800.0,7.7577,7.7736,7.7577,7.7577,31800.0
2009-02-17 12:45:00,9.74,9.75,9.72,9.72,45000.0,7.7577,7.7656,7.7418,7.7418,45000.0
2009-02-17 12:50:00,9.72,9.72,9.71,9.72,45400.0,7.7418,7.7418,7.7338,7.7418,45400.0
2009-02-17 12:55:00,9.72,9.73,9.72,9.73,102600.0,7.7418,7.7497,7.7418,7.7497,102600.0
2009-02-17 13:00:00,9.73,9.74,9.7,9.71,135400.0,7.7497,7.7577,7.7258,7.7338,135400.0
2009-02-17 13:05:00,9.7,9.71,9.7,9.71,48200.0,7.7258,7.7338,7.7258,7.7338,48200.0
2009-02-17 13:10:00,9.71,9.73,9.7,9.73,47400.0,7.7338,7.7497,7.7258,7.7497,47400.0
2009-02-17 13:15:00,9.72,9.72,9.7,9.7,39000.0,7.7418,7.7418,7.7258,7.7258,39000.0
2009-02-17 13:20:00,9.7,9.71,9.68,9.7,134200.0,7.7258,7.7338,7.7099,7.7258,134200.0
2009-02-17 13:25:00,9.7,9.71,9.68,9.7,60600.0,7.7258,7.7338,7.7099,7.7258,60600.0
2009-02-17 13:30:00,9.7,9.72,9.67,9.72,214200.0,7.7258,7.7418,7.7019,7.7418,214200.0
2009-02-17 13:35:00,9.72,9.73,9.71,9.71,27600.0,7.7418,7.7497,7.7338,7.7338,27600.0
2009-02-17 13:40:00,9.71,9.76,9.71,9.75,164000.0,7.7338,7.7736,7.7338,7.7656,164000.0
2009-02-17 13:45:00,9.75,9.78,9.74,9.77,501000.0,7.7656,7.7895,7.7577,7.7816,501000.0
2009-02-17 13:50:00,9.77,9.77,9.72,9.73,63000.0,7.7816,7.7816,7.7418,7.7497,63000.0
2009-02-17 13:55:00,9.72,9.72,9.71,9.72,42800.0,7.7418,7.7418,7.7338,7.7418,42800.0
2009-02-17 14:00:00,9.72,9.72,9.7,9.72,78200.0,7.7418,7.7418,7.7258,7.7418,78200.0
2009-02-17 14:05:00,9.72,9.78,9.72,9.76,94400.0,7.7418,7.7895,7.7418,7.7736,94400.0
2009-02-17 14:10:00,9.76,9.77,9.74,9.76,36400.0,7.7736,7.7816,7.7577,7.7736,36400.0
2009-02-17 14:15:00,9.76,9.78,9.76,9.76,110600.0,7.7736,7.7895,7.7736,7.7736,110600.0
2009-02-17 14:20:00,9.77,9.77,9.74,9.74,11800.0,7.7816,7.7816,7.7577,7.7577,11800.0
2009-02-17 14:25:00,9.74,9.76,9.72,9.74,118400.0,7.7577,7.7736,7.7418,7.7577,118400.0
2009-02-17 14:30:00,9.73,9.77,9.72,9.75,106000.0,7.7497,7.7816,7.7418,7.7656,106000.0
2009-02-17 14:35:00,9.75,9.79,9.75,9.77,154800.0,7.7656,7.7975,7.7656,7.7816,154800.0
2009-02-17 14:40:00,9.77,9.78,9.74,9.78,57800.0,7.7816,7.7895,7.7577,7.7895,57800.0
2009-02-17 14:45:00,9.77,9.77,9.73,9.74,34400.0,7.7816,7.7816,7.7497,7.7577,34400.0
2009-02-17 14:50:00,9.74,9.77,9.72,9.72,53000.0,7.7577,7.7816,7.7418,7.7418,53000.0
2009-02-17 14:55:00,9.73,9.76,9.72,9.75,122600.0,7.7497,7.7736,7.7418,7.7656,122600.0
2009-02-17 15:00:00,9.75,9.75,9.72,9.74,77600.0,7.7656,7.7656,7.7418,7.7577,77600.0
2009-02-17 15:05:00,9.74,9.79,9.74,9.77,204800.0,7.7577,7.7975,7.7577,7.7816,204800.0
2009-02-17 15:10:00,9.77,9.79,9.74,9.77,127000.0,7.7816,7.7975,7.7577,7.7816,127000.0
2009-02-17 15:15:00,9.77,9.8,9.74,9.74,107400.0,7.7816,7.8055,7.7577,7.7577,107400.0
2009-02-17 15:20:00,9.74,9.78,9.73,9.77,258600.0,7.7577,7.7895,7.7497,7.7816,258600.0
2009-02-17 15:25:00,9.77,9.78,9.72,9.76,309800.0,7.7816,7.7895,7.7418,7.7736,309800.0
2009-02-17 15:30:00,9.76,9.87,9.76,9.87,389200.0,7.7736,7.8612,7.7736,7.8612,389200.0
2009-02-17 15:35:00,9.88,9.89,9.84,9.88,279000.0,7.8692,7.8772,7.8373,7.8692,279000.0
2009-02-17 15:40:00,9.86,9.87,9.79,9.81,331000.0,7.8533,7.8612,7.7975,7.8134,331000.0
2009-02-17 15:45:00,9.81,9.84,9.77,9.78,218400.0,7.8134,7.8373,7.7816,7.7895,218400.0
2009-02-17 15:50:00,9.78,9.8,9.75,9.75,181800.0,7.7895,7.8055,7.7656,7.7656,181800.0
2009-02-17 15:55:00,9.76,9.77,9.73,9.74,365400.0,7.7736,7.7816,7.7497,7.7577,365400.0
2009-02-17 16:00:00,9.73,9.75,9.72,9.72,2158000.0,7.7497,7.7656,7.7418,7.7418,2158000.0
2009-02-17 16:05:00,9.72,9.79,9.7,9.79,382200.0,7.7418,7.7975,7.7258,7.7975,382200.0
2009-02-17 16:10:00,9.69,9.69,9.66,9.68,20000.0,7.7179,7.7179,7.694,7.7099,20000.0
2009-02-18 09:30:00,9.81,9.88,9.8,9.8,114400.0,7.8134,7.8692,7.8055,7.8055,114400.0
2009-02-18 09:35:00,9.8,9.83,9.79,9.8,226400.0,7.8055,7.8294,7.7975,7.8055,226400.0
2009-02-18 09:40:00,9.79,9.87,9.79,9.87,135000.0,7.7975,7.8612,7.7975,7.8612,135000.0
2009-02-18 09:45:00,9.87,9.88,9.83,9.83,185200.0,7.8612,7.8692,7.8294,7.8294,185200.0
2009-02-18 09:50:00,9.82,9.88,9.8,9.82,204600.0,7.8214,7.8692,7.8055,7.8214,204600.0
2009-02-18 09:55:00,9.83,9.85,9.72,9.73,321800.0,7.8294,7.8453,7.7418,7.7497,321800.0
2009-02-18 10:00:00,9.73,9.74,9.7,9.71,247600.0,7.7497,7.7577,7.7258,7.7338,247600.0
2009-02-18 10:05:00,9.71,9.8,9.63,9.63,387600.0,7.7338,7.8055,7.6701,7.6701,387600.0
2009-02-18 10:10:00,9.63,9.64,9.6,9.6,314000.0,7.6701,7.678,7.6462,7.6462,314000.0
2009-02-18 10:15:00,9.6,9.65,9.6,9.62,356200.0,7.6462,7.686,7.6462,7.6621,356200.0
2009-02-18 10:20:00,9.62,9.68,9.62,9.66,321000.0,7.6621,7.7099,7.6621,7.694,321000.0
2009-02-18 10:25:00,9.66,9.67,9.65,9.65,377800.0,7.694,7.7019,7.686,7.686,377800.0
2009-02-18 10:30:00,9.65,9.71,9.65,9.7,276600.0,7.686,7.7338,7.686,7.7258,276600.0
2009-02-18 10:35:00,9.7,9.71,9.66,9.66,269600.0,7.7258,7.7338,7.694,7.694,269600.0
2009-02-18 10:40:00,9.66,9.69,9.65,9.69,369600.0,7.694,7.7179,7.686,7.7179,369600.0
2009-02-18 10:45:00,9.69,9.74,9.68,9.72,191400.0,7.7179,7.7577,7.7099,7.7418,191400.0
2009-02-18 10:50:00,9.72,9.74,9.71,9.74,428200.0,7.7418,7.7577,7.7338,7.7577,428200.0
2009-02-18 10:55:00,9.72,9.75,9.71,9.72,251200.0,7.7418,7.7656,7.7338,7.7418,251200.0
2009-02-18 11:00:00,9.72,9.72,9.71,9.72,319800.0,7.7418,7.7418,7.7338,7.7418,319800.0
2009-02-18 11:05:00,9.72,9.76,9.72,9.76,202600.0,7.7418,7.7736,7.7418,7.7736,202600.0
2009-02-18 11:10:00,9.76,9.79,9.75,9.77,387200.0,7.7736,7.7975,7.7656,7.7816,387200.0
2009-02-18 11:15:00,9.78,9.81,9.78,9.79,284800.0,7.7895,7.8134,7.7895,7.7975,284800.0
2009-02-18 11:20:00,9.79,9.84,9.79,9.83,296000.0,7.7975,7.8373,7.7975,7.8294,296000.0
2009-02-18 11:25:00,9.84,9.85,9.81,9.82,340200.0,7.8373,7.8453,7.8134,7.8214,340200.0
2009-02-18 11:30:00,9.81,9.83,9.8,9.82,206200.0,7.8134,7.8294,7.8055,7.8214,206200.0
2009-02-18 11:35:00,9.82,9.83,9.81,9.83,270600.0,7.8214,7.8294,7.8134,7.8294,270600.0
2009-02-18 11:40:00,9.83,9.86,9.81,9.86,395600.0,7.8294,7.8533,7.8134,7.8533,395600.0
2009-02-18 11:45:00,9.87,9.87,9.81,9.81,190200.0,7.8612,7.8612,7.8134,7.8134,190200.0
2009-02-18 11:50:00,9.81,9.83,9.8,9.81,256200.0,7.8134,7.8294,7.8055,7.8134,256200.0
2009-02-18 11:55:00,9.81,9.85,9.81,9.82,181600.0,7.8134,7.8453,7.8134,7.8214,181600.0
2009-02-18 12:00:00,9.82,9.86,9.8,9.86,352400.0,7.8214,7.8533,7.8055,7.8533,352400.0
2009-02-18 12:05:00,9.85,9.88,9.84,9.87,217000.0,7.8453,7.8692,7.8373,7.8612,217000.0
2009-02-18 12:10:00,9.87,9.89,9.85,9.86,371800.0,7.8612,7.8772,7.8453,7.8533,371800.0
2009-02-18 12:15:00,9.86,9.87,9.84,9.84,128200.0,7.8533,7.8612,7.8373,7.8373,128200.0
2009-02-18 12:20:00,9.84,9.86,9.84,9.84,161600.0,7.8373,7.8533,7.8373,7.8373,161600.0
2009-02-18 12:25:00,9.83,9.83,9.8,9.81,169400.0,7.8294,7.8294,7.8055,7.8134,169400.0
2009-02-18 12:30:00,9.81,9.84,9.79,9.79,183400.0,7.8134,7.8373,7.7975,7.7975,183400.0
2009-02-18 12:35:00,9.79,9.81,9.78,9.78,162000.0,7.7975,7.8134,7.7895,7.7895,162000.0
2009-02-18 12:40:00,9.78,9.79,9.77,9.79,302800.0,7.7895,7.7975,7.7816,7.7975,302800.0
2009-02-18 12:45:00,9.79,9.8,9.77,9.77,146200.0,7.7975,7.8055,7.7816,7.7816,146200.0
2009-02-18 12:50:00,9.77,9.81,9.76,9.81,180800.0,7.7816,7.8134,7.7736,7.8134,180800.0
2009-02-18 12:55:00,9.81,9.84,9.8,9.83,195800.0,7.8134,7.8373,7.8055,7.8294,195800.0
2009-02-18 13:00:00,9.83,9.85,9.79,9.8,173400.0,7.8294,7.8453,7.7975,7.8055,173400.0
2009-02-18 13:05:00,9.8,9.82,9.78,9.79,164000.0,7.8055,7.8214,7.7895,7.7975,164000.0
2009-02-18 13:10:00,9.79,9.81,9.79,9.81,132600.0,7.7975,7.8134,7.7975,7.8134,132600.0
2009-02-18 13:15:00,9.81,9.81,9.74,9.74,318000.0,7.8134,7.8134,7.7577,7.7577,318000.0
2009-02-18 13:20:00,9.74,9.77,9.74,9.77,217200.0,7.7577,7.7816,7.7577,7.7816,217200.0
2009-02-18 13:25:00,9.76,9.79,9.76,9.78,86200.0,7.7736,7.7975,7.7736,7.7895,86200.0
2009-02-18 13:30:00,9.78,9.78,9.76,9.78,232200.0,7.7895,7.7895,7.7736,7.7895,232200.0
2009-02-18 13:35:00,9.78,9.78,9.73,9.73,108800.0,7.7895,7.7895,7.7497,7.7497,108800.0
2009-02-18 13:40:00,9.74,9.74,9.72,9.73,35200.0,7.7577,7.7577,7.7418,7.7497,35200.0
2009-02-18 13:45:00,9.72,9.74,9.72,9.72,183400.0,7.7418,7.7577,7.7418,7.7418,183400.0
2009-02-18 13:50:00,9.72,9.72,9.69,9.72,394600.0,7.7418,7.7418,7.7179,7.7418,394600.0
2009-02-18 13:55:00,9.72,9.75,9.72,9.74,267400.0,7.7418,7.7656,7.7418,7.7577,267400.0
2009-02-18 14:00:00,9.74,9.77,9.71,9.74,114000.0,7.7577,7.7816,7.7338,7.7577,114000.0
2009-02-18 14:05:00,9.74,9.77,9.74,9.77,51600.0,7.7577,7.7816,7.7577,7.7816,51600.0
2009-02-18 14:10:00,9.76,9.76,9.69,9.7,92000.0,7.7736,7.7736,7.7179,7.7258,92000.0
2009-02-18 14:15:00,9.69,9.72,9.69,9.71,91800.0,7.7179,7.7418,7.7179,7.7338,91800.0
2009-02-18 14:20:00,9.71,9.74,9.71,9.74,98400.0,7.7338,7.7577,7.7338,7.7577,98400.0
2009-02-18 14:25:00,9.74,9.74,9.7,9.72,220600.0,7.7577,7.7577,7.7258,7.7418,220600.0
2009-02-18 14:30:00,9.73,9.74,9.72,9.72,144200.0,7.7497,7.7577,7.7418,7.7418,144200.0
2009-02-18 14:35:00,9.73,9.73,9.69,9.7,149800.0,7.7497,7.7497,7.7179,7.7258,149800.0
2009-02-18 14:40:00,9.7,9.72,9.68,9.71,112400.0,7.7258,7.7418,7.7099,7.7338,112400.0
2009-02-18 14:45:00,9.71,9.72,9.69,9.7,134200.0,7.7338,7.7418,7.7179,7.7258,134200.0
2009-02-18 14:50:00,9.7,9.72,9.69,9.71,97600.0,7.7258,7.7418,7.7179,7.7338,97600.0
2009-02-18 14:55:00,9.7,9.77,9.68,9.76,306400.0,7.7258,7.7816,7.7099,7.7736,306400.0
2009-02-18 15:00:00,9.77,9.78,9.74,9.77,118200.0,7.7816,7.7895,7.7577,7.7816,118200.0
2009-02-18 15:05:00,9.76,9.78,9.71,9.71,215200.0,7.7736,7.7895,7.7338,7.7338,215200.0
2009-02-18 15:10:00,9.71,9.78,9.71,9.76,190200.0,7.7338,7.7895,7.7338,7.7736,190200.0
2009-02-18 15:15:00,9.74,9.75,9.72,9.74,171000.0,7.7577,7.7656,7.7418,7.7577,171000.0
2009-02-18 15:20:00,9.75,9.77,9.71,9.75,114800.0,7.7656,7.7816,7.7338,7.7656,114800.0
2009-02-18 15:25:00,9.76,9.76,9.7,9.71,148000.0,7.7736,7.7736,7.7258,7.7338,148000.0
2009-02-18 15:30:00,9.71,9.74,9.7,9.72,118600.0,7.7338,7.7577,7.7258,7.7418,118600.0
2009-02-18 15:35:00,9.72,9.74,9.71,9.74,203000.0,7.7418,7.7577,7.7338,7.7577,203000.0
2009-02-18 15:40:00,9.73,9.77,9.72,9.76,279400.0,7.7497,7.7816,7.7418,7.7736,279400.0
2009-02-18 15:45:00,9.75,9.76,9.74,9.74,100400.0,7.7656,7.7736,7.7577,7.7577,100400.0
2009-02-18 15:50:00,9.73,9.76,9.73,9.74,846400.0,7.7497,7.7736,7.7497,7.7577,846400.0
2009-02-18 15:55:00,9.74,9.76,9.73,9.74,422600.0,7.7577,7.7736,7.7497,7.7577,422600.0
2009-02-18 16:00:00,9.74,9.75,9.72,9.74,4600.0,7.7577,7.7656,7.7418,7.7577,4600.0
2009-02-18 16:05:00,9.74,9.74,9.74,9.74,0.0,7.7577,7.7577,7.7577,7.7577,0.0
2009-02-18 16:10:00,9.74,9.74,9.74,9.74,0.0,7.7577,7.7577,7.7577,7.7577,0.0
2009-02-19 09:30:00,9.95,10.11,9.93,10.09,275400.0,7.9249,8.0524,7.909,8.0365,275400.0
2009-02-19 09:35:00,10.08,10.13,10.08,10.1,336800.0,8.0285,8.0683,8.0285,8.0444,336800.0
2009-02-19 09:40:00,10.1,10.15,10.1,10.12,567200.0,8.0444,8.0842,8.0444,8.0603,567200.0
2009-02-19 09:45:00,10.12,10.12,10.07,10.07,470600.0,8.0603,8.0603,8.0205,8.0205,470600.0
2009-02-19 09:50:00,10.06,10.07,10.04,10.05,569800.0,8.0126,8.0205,7.9966,8.0046,569800.0
2009-02-19 09:55:00,10.05,10.1,10.05,10.1,404000.0,8.0046,8.0444,8.0046,8.0444,404000.0
2009-02-19 10:00:00,10.09,10.09,10.02,10.06,883400.0,8.0365,8.0365,7.9807,8.0126,883400.0
2009-02-19 10:05:00,10.06,10.06,10.02,10.06,445000.0,8.0126,8.0126,7.9807,8.0126,445000.0
2009-02-19 10:10:00,10.06,10.06,10.04,10.05,473400.0,8.0126,8.0126,7.9966,8.0046,473400.0
2009-02-19 10:15:00,10.05,10.05,9.97,9.97,278600.0,8.0046,8.0046,7.9409,7.9409,278600.0
2009-02-19 10:20:00,9.97,10.01,9.97,9.99,153800.0,7.9409,7.9727,7.9409,7.9568,153800.0
2009-02-19 10:25:00,9.99,10.0,9.97,10.0,86400.0,7.9568,7.9648,7.9409,7.9648,86400.0
2009-02-19 10:30:00,10.0,10.01,9.97,9.97,131600.0,7.9648,7.9727,7.9409,7.9409,131600.0
2009-02-19 10:35:00,9.97,9.97,9.95,9.97,204000.0,7.9409,7.9409,7.9249,7.9409,204000.0
2009-02-19 10:40:00,9.97,10.02,9.97,10.02,102400.0,7.9409,7.9807,7.9409,7.9807,102400.0
2009-02-19 10:45:00,10.02,10.02,10.0,10.01,156600.0,7.9807,7.9807,7.9648,7.9727,156600.0
2009-02-19 10:50:00,9.99,10.0,9.97,9.99,86600.0,7.9568,7.9648,7.9409,7.9568,86600.0
2009-02-19 10:55:00,9.99,10.0,9.97,9.97,141600.0,7.9568,7.9648,7.9409,7.9409,141600.0
2009-02-19 11:00:00,9.98,10.03,9.97,10.01,139000.0,7.9488,7.9887,7.9409,7.9727,139000.0
2009-02-19 11:05:00,10.02,10.06,10.02,10.06,202600.0,7.9807,8.0126,7.9807,8.0126,202600.0
2009-02-19 11:10:00,10.06,10.06,10.04,10.06,242000.0,8.0126,8.0126,7.9966,8.0126,242000.0
2009-02-19 11:15:00,10.05,10.06,10.05,10.05,28600.0,8.0046,8.0126,8.0046,8.0046,28600.0
2009-02-19 11:20:00,10.05,10.06,10.0,10.01,68200.0,8.0046,8.0126,7.9648,7.9727,68200.0
2009-02-19 11:25:00,10.01,10.03,10.01,10.03,55600.0,7.9727,7.9887,7.9727,7.9887,55600.0
2009-02-19 11:30:00,10.03,10.03,9.99,10.0,63200.0,7.9887,7.9887,7.9568,7.9648,63200.0
2009-02-19 11:35:00,10.01,10.03,9.99,10.01,156800.0,7.9727,7.9887,7.9568,7.9727,156800.0
2009-02-19 11:40:00,10.01,10.01,9.96,9.97,201000.0,7.9727,7.9727,7.9329,7.9409,201000.0
2009-02-19 11:45:00,9.96,9.97,9.96,9.96,73400.0,7.9329,7.9409,7.9329,7.9329,73400.0
2009-02-19 11:50:00,9.96,9.97,9.96,9.96,73200.0,7.9329,7.9409,7.9329,7.9329,73200.0
2009-02-19 11:55:00,9.96,9.97,9.93,9.94,148200.0,7.9329,7.9409,7.909,7.917,148200.0
2009-02-19 12:00:00,9.94,9.94,9.9,9.91,59000.0,7.917,7.917,7.8851,7.8931,59000.0
2009-02-19 12:05:00,9.91,9.95,9.9,9.95,133400.0,7.8931,7.9249,7.8851,7.9249,133400.0
2009-02-19 12:10:00,9.96,9.96,9.88,9.88,1197600.0,7.9329,7.9329,7.8692,7.8692,1197600.0
2009-02-19 12:15:00,9.88,9.91,9.88,9.91,91200.0,7.8692,7.8931,7.8692,7.8931,91200.0
2009-02-19 12:20:00,9.91,9.95,9.91,9.94,50800.0,7.8931,7.9249,7.8931,7.917,50800.0
2009-02-19 12:25:00,9.94,9.94,9.92,9.93,104000.0,7.917,7.917,7.9011,7.909,104000.0
2009-02-19 12:30:00,9.93,9.95,9.92,9.95,97400.0,7.909,7.9249,7.9011,7.9249,97400.0
2009-02-19 12:35:00,9.95,9.97,9.95,9.97,169000.0,7.9249,7.9409,7.9249,7.9409,169000.0
2009-02-19 12:40:00,9.97,9.97,9.96,9.97,82600.0,7.9409,7.9409,7.9329,7.9409,82600.0
2009-02-19 12:45:00,9.97,9.97,9.96,9.96,74000.0,7.9409,7.9409,7.9329,7.9329,74000.0
2009-02-19 12:50:00,9.96,9.99,9.96,9.98,203400.0,7.9329,7.9568,7.9329,7.9488,203400.0
2009-02-19 12:55:00,9.98,9.99,9.97,9.99,69600.0,7.9488,7.9568,7.9409,7.9568,69600.0
2009-02-19 13:00:00,9.99,9.99,9.96,9.96,32800.0,7.9568,7.9568,7.9329,7.9329,32800.0
2009-02-19 13:05:00,9.96,10.03,9.96,10.03,175800.0,7.9329,7.9887,7.9329,7.9887,175800.0
2009-02-19 13:10:00,10.03,10.03,10.02,10.02,51800.0,7.9887,7.9887,7.9807,7.9807,51800.0
2009-02-19 13:15:00,10.02,10.06,10.02,10.04,166000.0,7.9807,8.0126,7.9807,7.9966,166000.0
2009-02-19 13:20:00,10.04,10.05,10.04,10.05,20800.0,7.9966,8.0046,7.9966,8.0046,20800.0
2009-02-19 13:25:00,10.06,10.07,10.05,10.07,29600.0,8.0126,8.0205,8.0046,8.0205,29600.0
2009-02-19 13:30:00,10.07,10.07,10.02,10.02,220800.0,8.0205,8.0205,7.9807,7.9807,220800.0
2009-02-19 13:35:00,10.02,10.04,10.02,10.03,151000.0,7.9807,7.9966,7.9807,7.9887,151000.0
2009-02-19 13:40:00,10.03,10.03,10.01,10.02,56000.0,7.9887,7.9887,7.9727,7.9807,56000.0
2009-02-19 13:45:00,10.01,10.02,10.01,10.01,93200.0,7.9727,7.9807,7.9727,7.9727,93200.0
2009-02-19 13:50:00,10.01,10.01,9.99,9.99,22400.0,7.9727,7.9727,7.9568,7.9568,22400.0
2009-02-19 13:55:00,9.99,9.99,9.97,9.98,65000.0,7.9568,7.9568,7.9409,7.9488,65000.0
2009-02-19 14:00:00,9.98,10.0,9.98,9.99,39800.0,7.9488,7.9648,7.9488,7.9568,39800.0
2009-02-19 14:05:00,9.99,10.01,9.99,10.01,11800.0,7.9568,7.9727,7.9568,7.9727,11800.0
2009-02-19 14:10:00,10.01,10.01,9.97,9.97,39600.0,7.9727,7.9727,7.9409,7.9409,39600.0
2009-02-19 14:15:00,9.97,9.97,9.94,9.94,57400.0,7.9409,7.9409,7.917,7.917,57400.0
2009-02-19 14:20:00,9.95,9.95,9.94,9.94,14000.0,7.9249,7.9249,7.917,7.917,14000.0
2009-02-19 14:25:00,9.95,9.99,9.95,9.99,128800.0,7.9249,7.9568,7.9249,7.9568,128800.0
2009-02-19 14:30:00,9.99,9.99,9.96,9.97,99400.0,7.9568,7.9568,7.9329,7.9409,99400.0
2009-02-19 14:35:00,9.97,9.99,9.97,9.99,36600.0,7.9409,7.9568,7.9409,7.9568,36600.0
2009-02-19 14:40:00,9.99,9.99,9.94,9.95,268400.0,7.9568,7.9568,7.917,7.9249,268400.0
2009-02-19 14:45:00,9.95,9.96,9.94,9.94,53200.0,7.9249,7.9329,7.917,7.917,53200.0
2009-02-19 14:50:00,9.94,9.97,9.93,9.95,115400.0,7.917,7.9409,7.909,7.9249,115400.0
2009-02-19 14:55:00,9.96,9.99,9.96,9.97,148800.0,7.9329,7.9568,7.9329,7.9409,148800.0
2009-02-19 15:00:00,9.97,9.99,9.96,9.98,50200.0,7.9409,7.9568,7.9329,7.9488,50200.0
2009-02-19 15:05:00,9.98,9.99,9.96,9.96,60000.0,7.9488,7.9568,7.9329,7.9329,60000.0
2009-02-19 15:10:00,9.96,9.96,9.94,9.94,130600.0,7.9329,7.9329,7.917,7.917,130600.0
2009-02-19 15:15:00,9.94,9.95,9.92,9.94,147200.0,7.917,7.9249,7.9011,7.917,147200.0
2009-02-19 15:20:00,9.94,9.95,9.93,9.93,102400.0,7.917,7.9249,7.909,7.909,102400.0
2009-02-19 15:25:00,9.94,9.99,9.93,9.97,176800.0,7.917,7.9568,7.909,7.9409,176800.0
2009-02-19 15:30:00,9.97,9.97,9.93,9.93,85000.0,7.9409,7.9409,7.909,7.909,85000.0
2009-02-19 15:35:00,9.93,9.95,9.91,9.91,221200.0,7.909,7.9249,7.8931,7.8931,221200.0
2009-02-19 15:40:00,9.92,9.96,9.9,9.96,256000.0,7.9011,7.9329,7.8851,7.9329,256000.0
2009-02-19 15:45:00,9.97,9.99,9.94,9.96,183400.0,7.9409,7.9568,7.917,7.9329,183400.0
2009-02-19 15:50:00,9.96,9.97,9.93,9.93,106400.0,7.9329,7.9409,7.909,7.909,106400.0
2009-02-19 15:55:00,9.93,9.93,9.9,9.9,411600.0,7.909,7.909,7.8851,7.8851,411600.0
2009-02-19 16:00:00,9.9,9.9,9.9,9.9,0.0,7.8851,7.8851,7.8851,7.8851,0.0
2009-02-19 16:05:00,9.9,9.9,9.9,9.9,2000.0,7.8851,7.8851,7.8851,7.8851,2000.0
2009-02-19 16:10:00,9.9,9.9,9.9,9.9,0.0,7.8851,7.8851,7.8851,7.8851,0.0
2009-02-20 09:30:00,9.71,9.77,9.68,9.74,240600.0,7.7338,7.7816,7.7099,7.7577,240600.0
2009-02-20 09:35:00,9.74,9.88,9.74,9.84,576200.0,7.7577,7.8692,7.7577,7.8373,576200.0
2009-02-20 09:40:00,9.84,9.84,9.8,9.81,264000.0,7.8373,7.8373,7.8055,7.8134,264000.0
2009-02-20 09:45:00,9.81,9.86,9.8,9.84,464000.0,7.8134,7.8533,7.8055,7.8373,464000.0
2009-02-20 09:50:00,9.84,9.9,9.84,9.89,504000.0,7.8373,7.8851,7.8373,7.8772,504000.0
2009-02-20 09:55:00,9.9,9.95,9.89,9.93,331600.0,7.8851,7.9249,7.8772,7.909,331600.0
2009-02-20 10:00:00,9.93,9.94,9.9,9.91,145400.0,7.909,7.917,7.8851,7.8931,145400.0
2009-02-20 10:05:00,9.92,10.0,9.92,9.96,360200.0,7.9011,7.9648,7.9011,7.9329,360200.0
2009-02-20 10:10:00,9.96,9.97,9.92,9.92,204400.0,7.9329,7.9409,7.9011,7.9011,204400.0
2009-02-20 10:15:00,9.92,9.94,9.9,9.92,69200.0,7.9011,7.917,7.8851,7.9011,69200.0
2009-02-20 10:20:00,9.9,9.91,9.88,9.88,114000.0,7.8851,7.8931,7.8692,7.8692,114000.0
2009-02-20 10:25:00,9.88,9.9,9.87,9.9,139000.0,7.8692,7.8851,7.8612,7.8851,139000.0
2009-02-20 10:30:00,9.9,9.9,9.86,9.87,190200.0,7.8851,7.8851,7.8533,7.8612,190200.0
2009-02-20 10:35:00,9.88,9.93,9.87,9.92,128200.0,7.8692,7.909,7.8612,7.9011,128200.0
2009-02-20 10:40:00,9.92,9.96,9.9,9.95,53200.0,7.9011,7.9329,7.8851,7.9249,53200.0
2009-02-20 10:45:00,9.95,9.95,9.92,9.93,76800.0,7.9249,7.9249,7.9011,7.909,76800.0
2009-02-20 10:50:00,9.93,9.93,9.86,9.87,818200.0,7.909,7.909,7.8533,7.8612,818200.0
2009-02-20 10:55:00,9.88,9.9,9.86,9.9,74600.0,7.8692,7.8851,7.8533,7.8851,74600.0
2009-02-20 11:00:00,9.89,9.92,9.88,9.9,16200.0,7.8772,7.9011,7.8692,7.8851,16200.0
2009-02-20 11:05:00,9.9,9.9,9.83,9.84,828400.0,7.8851,7.8851,7.8294,7.8373,828400.0
2009-02-20 11:10:00,9.85,9.85,9.81,9.81,60400.0,7.8453,7.8453,7.8134,7.8134,60400.0
2009-02-20 11:15:00,9.81,9.84,9.81,9.83,48600.0,7.8134,7.8373,7.8134,7.8294,48600.0
2009-02-20 11:20:00,9.84,9.86,9.83,9.83,169600.0,7.8373,7.8533,7.8294,7.8294,169600.0
2009-02-20 11:25:00,9.83,9.84,9.83,9.84,28200.0,7.8294,7.8373,7.8294,7.8373,28200.0
2009-02-20 11:30:00,9.84,9.84,9.81,9.81,100200.0,7.8373,7.8373,7.8134,7.8134,100200.0
2009-02-20 11:35:00,9.82,9.88,9.82,9.88,123000.0,7.8214,7.8692,7.8214,7.8692,123000.0
2009-02-20 11:40:00,9.88,9.88,9.85,9.85,172000.0,7.8692,7.8692,7.8453,7.8453,172000.0
2009-02-20 11:45:00,9.86,9.86,9.82,9.84,313000.0,7.8533,7.8533,7.8214,7.8373,313000.0
2009-02-20 11:50:00,9.84,9.84,9.82,9.83,32400.0,7.8373,7.8373,7.8214,7.8294,32400.0
2009-02-20 11:55:00,9.83,9.85,9.83,9.83,25000.0,7.8294,7.8453,7.8294,7.8294,25000.0
2009-02-20 12:00:00,9.83,9.85,9.82,9.85,150800.0,7.8294,7.8453,7.8214,7.8453,150800.0
2009-02-20 12:05:00,9.85,9.86,9.84,9.86,90800.0,7.8453,7.8533,7.8373,7.8533,90800.0
2009-02-20 12:10:00,9.86,9.88,9.86,9.86,90800.0,7.8533,7.8692,7.8533,7.8533,90800.0
2009-02-20 12:15:00,9.86,9.86,9.83,9.85,81400.0,7.8533,7.8533,7.8294,7.8453,81400.0
2009-02-20 12:20:00,9.84,9.84,9.81,9.81,175800.0,7.8373,7.8373,7.8134,7.8134,175800.0
2009-02-20 12:25:00,9.81,9.81,9.78,9.81,731200.0,7.8134,7.8134,7.7895,7.8134,731200.0
2009-02-20 12:30:00,9.81,9.81,9.8,9.81,55400.0,7.8134,7.8134,7.8055,7.8134,55400.0
2009-02-20 12:35:00,9.81,9.83,9.81,9.82,91600.0,7.8134,7.8294,7.8134,7.8214,91600.0
2009-02-20 12:40:00,9.83,9.83,9.8,9.81,119400.0,7.8294,7.8294,7.8055,7.8134,119400.0
2009-02-20 12:45:00,9.81,9.81,9.77,9.77,78800.0,7.8134,7.8134,7.7816,7.7816,78800.0
2009-02-20 12:50:00,9.78,9.78,9.76,9.76,67400.0,7.7895,7.7895,7.7736,7.7736,67400.0
2009-02-20 12:55:00,9.77,9.81,9.76,9.78,272800.0,7.7816,7.8134,7.7736,7.7895,272800.0
2009-02-20 13:00:00,9.78,9.78,9.75,9.77,147800.0,7.7895,7.7895,7.7656,7.7816,147800.0
2009-02-20 13:05:00,9.77,9.79,9.76,9.77,221200.0,7.7816,7.7975,7.7736,7.7816,221200.0
2009-02-20 13:10:00,9.77,9.78,9.76,9.77,44200.0,7.7816,7.7895,7.7736,7.7816,44200.0
2009-02-20 13:15:00,9.77,9.77,9.75,9.77,462400.0,7.7816,7.7816,7.7656,7.7816,462400.0
2009-02-20 13:20:00,9.77,9.8,9.77,9.78,279000.0,7.7816,7.8055,7.7816,7.7895,279000.0
2009-02-20 13:25:00,9.78,9.81,9.78,9.8,117000.0,7.7895,7.8134,7.7895,7.8055,117000.0
2009-02-20 13:30:00,9.8,9.81,9.78,9.8,173000.0,7.8055,7.8134,7.7895,7.8055,173000.0
2009-02-20 13:35:00,9.8,9.81,9.8,9.81,88400.0,7.8055,7.8134,7.8055,7.8134,88400.0
2009-02-20 13:40:00,9.81,9.84,9.81,9.83,56200.0,7.8134,7.8373,7.8134,7.8294,56200.0
2009-02-20 13:45:00,9.83,9.84,9.82,9.82,62400.0,7.8294,7.8373,7.8214,7.8214,62400.0
2009-02-20 13:50:00,9.83,9.86,9.82,9.86,40000.0,7.8294,7.8533,7.8214,7.8533,40000.0
2009-02-20 13:55:00,9.85,9.86,9.83,9.84,70400.0,7.8453,7.8533,7.8294,7.8373,70400.0
2009-02-20 14:00:00,9.84,9.84,9.81,9.83,54400.0,7.8373,7.8373,7.8134,7.8294,54400.0
2009-02-20 14:05:00,9.83,9.85,9.82,9.85,94800.0,7.8294,7.8453,7.8214,7.8453,94800.0
2009-02-20 14:10:00,9.84,9.85,9.83,9.84,44000.0,7.8373,7.8453,7.8294,7.8373,44000.0
2009-02-20 14:15:00,9.84,9.95,9.84,9.91,214600.0,7.8373,7.9249,7.8373,7.8931,214600.0
2009-02-20 14:20:00,9.9,9.99,9.89,9.99,582000.0,7.8851,7.9568,7.8772,7.9568,582000.0
2009-02-20 14:25:00,9.99,10.02,9.92,9.92,477000.0,7.9568,7.9807,7.9011,7.9011,477000.0
2009-02-20 14:30:00,9.92,9.99,9.92,9.96,282400.0,7.9011,7.9568,7.9011,7.9329,282400.0
2009-02-20 14:35:00,9.97,10.02,9.94,9.99,849600.0,7.9409,7.9807,7.917,7.9568,849600.0
2009-02-20 14:40:00,9.99,10.01,9.96,9.97,272800.0,7.9568,7.9727,7.9329,7.9409,272800.0
2009-02-20 14:45:00,9.97,10.04,9.96,10.04,265400.0,7.9409,7.9966,7.9329,7.9966,265400.0
2009-02-20 14:50:00,10.03,10.06,10.02,10.02,842400.0,7.9887,8.0126,7.9807,7.9807,842400.0
2009-02-20 14:55:00,10.02,10.02,9.96,9.97,361200.0,7.9807,7.9807,7.9329,7.9409,361200.0
2009-02-20 15:00:00,9.97,9.97,9.92,9.96,301400.0,7.9409,7.9409,7.9011,7.9329,301400.0
2009-02-20 15:05:00,9.95,9.99,9.94,9.96,173600.0,7.9249,7.9568,7.917,7.9329,173600.0
2009-02-20 15:10:00,9.96,9.97,9.93,9.96,161200.0,7.9329,7.9409,7.909,7.9329,161200.0
2009-02-20 15:15:00,9.94,9.97,9.93,9.96,322400.0,7.917,7.9409,7.909,7.9329,322400.0
2009-02-20 15:20:00,9.96,9.97,9.94,9.95,112600.0,7.9329,7.9409,7.917,7.9249,112600.0
2009-02-20 15:25:00,9.95,9.97,9.92,9.92,157600.0,7.9249,7.9409,7.9011,7.9011,157600.0
2009-02-20 15:30:00,9.92,9.95,9.9,9.94,267400.0,7.9011,7.9249,7.8851,7.917,267400.0
2009-02-20 15:35:00,9.93,9.99,9.93,9.95,355800.0,7.909,7.9568,7.909,7.9249,355800.0
2009-02-20 15:40:00,9.95,9.97,9.92,9.92,372600.0,7.9249,7.9409,7.9011,7.9011,372600.0
2009-02-20 15:45:00,9.92,9.94,9.9,9.93,862800.0,7.9011,7.917,7.8851,7.909,862800.0
2009-02-20 15:50:00,9.93,9.96,9.91,9.94,924600.0,7.909,7.9329,7.8931,7.917,924600.0
2009-02-20 15:55:00,9.94,9.99,9.93,9.96,1739800.0,7.917,7.9568,7.909,7.9329,1739800.0
2009-02-20 16:00:00,9.95,9.95,9.95,9.95,2600.0,7.9249,7.9249,7.9249,7.9249,2600.0
2009-02-20 16:05:00,9.97,9.97,9.94,9.95,94000.0,7.9409,7.9409,7.917,7.9249,94000.0
2009-02-20 16:10:00,9.95,9.95,9.95,9.95,0.0,7.9249,7.9249,7.9249,7.9249,0.0
2009-02-23 09:30:00,10.04,10.08,10.01,10.04,287200.0,7.9966,8.0285,7.9727,7.9966,287200.0
2009-02-23 09:35:00,10.03,10.11,10.03,10.11,411200.0,7.9887,8.0524,7.9887,8.0524,411200.0
2009-02-23 09:40:00,10.1,10.12,10.06,10.08,115600.0,8.0444,8.0603,8.0126,8.0285,115600.0
2009-02-23 09:45:00,10.07,10.08,10.0,10.01,289600.0,8.0205,8.0285,7.9648,7.9727,289600.0
2009-02-23 09:50:00,10.0,10.03,9.97,9.99,353800.0,7.9648,7.9887,7.9409,7.9568,353800.0
2009-02-23 09:55:00,9.99,10.03,9.97,9.99,292600.0,7.9568,7.9887,7.9409,7.9568,292600.0
2009-02-23 10:00:00,9.98,9.99,9.93,9.94,196800.0,7.9488,7.9568,7.909,7.917,196800.0
2009-02-23 10:05:00,9.93,9.94,9.9,9.94,235400.0,7.909,7.917,7.8851,7.917,235400.0
2009-02-23 10:10:00,9.94,9.97,9.92,9.92,272800.0,7.917,7.9409,7.9011,7.9011,272800.0
2009-02-23 10:15:00,9.92,9.94,9.9,9.93,205000.0,7.9011,7.917,7.8851,7.909,205000.0
2009-02-23 10:20:00,9.93,9.94,9.92,9.94,145800.0,7.909,7.917,7.9011,7.917,145800.0
2009-02-23 10:25:00,9.94,9.94,9.92,9.93,60600.0,7.917,7.917,7.9011,7.909,60600.0
2009-02-23 10:30:00,9.93,9.93,9.88,9.88,301800.0,7.909,7.909,7.8692,7.8692,301800.0
2009-02-23 10:35:00,9.87,9.87,9.84,9.85,122800.0,7.8612,7.8612,7.8373,7.8453,122800.0
2009-02-23 10:40:00,9.85,9.89,9.85,9.88,317000.0,7.8453,7.8772,7.8453,7.8692,317000.0
2009-02-23 10:45:00,9.88,9.92,9.88,9.92,115200.0,7.8692,7.9011,7.8692,7.9011,115200.0
2009-02-23 10:50:00,9.91,9.93,9.91,9.92,95400.0,7.8931,7.909,7.8931,7.9011,95400.0
2009-02-23 10:55:00,9.92,9.92,9.87,9.87,59600.0,7.9011,7.9011,7.8612,7.8612,59600.0
2009-02-23 11:00:00,9.85,9.88,9.85,9.88,50600.0,7.8453,7.8692,7.8453,7.8692,50600.0
2009-02-23 11:05:00,9.88,9.88,9.85,9.86,85400.0,7.8692,7.8692,7.8453,7.8533,85400.0
2009-02-23 11:10:00,9.86,9.89,9.86,9.87,51200.0,7.8533,7.8772,7.8533,7.8612,51200.0
2009-02-23 11:15:00,9.87,9.88,9.85,9.85,26600.0,7.8612,7.8692,7.8453,7.8453,26600.0
2009-02-23 11:20:00,9.84,9.86,9.83,9.83,174400.0,7.8373,7.8533,7.8294,7.8294,174400.0
2009-02-23 11:25:00,9.84,9.89,9.84,9.88,105200.0,7.8373,7.8772,7.8373,7.8692,105200.0
2009-02-23 11:30:00,9.87,9.87,9.83,9.85,182600.0,7.8612,7.8612,7.8294,7.8453,182600.0
2009-02-23 11:35:00,9.85,9.88,9.85,9.88,61200.0,7.8453,7.8692,7.8453,7.8692,61200.0
2009-02-23 11:40:00,9.87,9.87,9.84,9.85,955600.0,7.8612,7.8612,7.8373,7.8453,955600.0
2009-02-23 11:45:00,9.85,9.86,9.83,9.85,146800.0,7.8453,7.8533,7.8294,7.8453,146800.0
2009-02-23 11:50:00,9.85,9.86,9.85,9.85,58000.0,7.8453,7.8533,7.8453,7.8453,58000.0
2009-02-23 11:55:00,9.85,9.85,9.83,9.85,111000.0,7.8453,7.8453,7.8294,7.8453,111000.0
2009-02-23 12:00:00,9.84,9.85,9.83,9.83,192000.0,7.8373,7.8453,7.8294,7.8294,192000.0
2009-02-23 12:05:00,9.82,9.84,9.82,9.83,46000.0,7.8214,7.8373,7.8214,7.8294,46000.0
2009-02-23 12:10:00,9.83,9.86,9.83,9.86,60000.0,7.8294,7.8533,7.8294,7.8533,60000.0
2009-02-23 12:15:00,9.86,9.86,9.83,9.83,70800.0,7.8533,7.8533,7.8294,7.8294,70800.0
2009-02-23 12:20:00,9.83,9.85,9.83,9.85,149200.0,7.8294,7.8453,7.8294,7.8453,149200.0
2009-02-23 12:25:00,9.85,9.85,9.83,9.83,82600.0,7.8453,7.8453,7.8294,7.8294,82600.0
2009-02-23 12:30:00,9.83,9.83,9.81,9.81,154600.0,7.8294,7.8294,7.8134,7.8134,154600.0
2009-02-23 12:35:00,9.81,9.82,9.8,9.81,89800.0,7.8134,7.8214,7.8055,7.8134,89800.0
2009-02-23 12:40:00,9.81,9.83,9.81,9.82,41000.0,7.8134,7.8294,7.8134,7.8214,41000.0
2009-02-23 12:45:00,9.82,9.83,9.8,9.8,36800.0,7.8214,7.8294,7.8055,7.8055,36800.0
2009-02-23 12:50:00,9.8,9.81,9.78,9.78,40600.0,7.8055,7.8134,7.7895,7.7895,40600.0
2009-02-23 12:55:00,9.78,9.79,9.77,9.77,204000.0,7.7895,7.7975,7.7816,7.7816,204000.0
2009-02-23 13:00:00,9.77,9.78,9.76,9.77,38000.0,7.7816,7.7895,7.7736,7.7816,38000.0
2009-02-23 13:05:00,9.78,9.82,9.78,9.82,52600.0,7.7895,7.8214,7.7895,7.8214,52600.0
2009-02-23 13:10:00,9.83,9.83,9.81,9.81,71000.0,7.8294,7.8294,7.8134,7.8134,71000.0
2009-02-23 13:15:00,9.81,9.82,9.81,9.82,18200.0,7.8134,7.8214,7.8134,7.8214,18200.0
2009-02-23 13:20:00,9.81,9.83,9.81,9.82,134400.0,7.8134,7.8294,7.8134,7.8214,134400.0
2009-02-23 13:25:00,9.82,9.84,9.81,9.81,71800.0,7.8214,7.8373,7.8134,7.8134,71800.0
2009-02-23 13:30:00,9.81,9.83,9.78,9.79,152600.0,7.8134,7.8294,7.7895,7.7975,152600.0
2009-02-23 13:35:00,9.79,9.81,9.79,9.8,195000.0,7.7975,7.8134,7.7975,7.8055,195000.0
2009-02-23 13:40:00,9.81,9.83,9.81,9.83,89600.0,7.8134,7.8294,7.8134,7.8294,89600.0
2009-02-23 13:45:00,9.83,9.83,9.81,9.81,46400.0,7.8294,7.8294,7.8134,7.8134,46400.0
2009-02-23 13:50:00,9.81,9.81,9.79,9.81,41600.0,7.8134,7.8134,7.7975,7.8134,41600.0
2009-02-23 13:55:00,9.81,9.81,9.78,9.79,119600.0,7.8134,7.8134,7.7895,7.7975,119600.0
2009-02-23 14:00:00,9.78,9.81,9.76,9.81,71600.0,7.7895,7.8134,7.7736,7.8134,71600.0
2009-02-23 14:05:00,9.81,9.82,9.79,9.8,24000.0,7.8134,7.8214,7.7975,7.8055,24000.0
2009-02-23 14:10:00,9.78,9.81,9.77,9.79,291600.0,7.7895,7.8134,7.7816,7.7975,291600.0
2009-02-23 14:15:00,9.79,9.84,9.79,9.81,95800.0,7.7975,7.8373,7.7975,7.8134,95800.0
2009-02-23 14:20:00,9.81,9.85,9.81,9.82,122200.0,7.8134,7.8453,7.8134,7.8214,122200.0
2009-02-23 14:25:00,9.81,9.84,9.81,9.84,135800.0,7.8134,7.8373,7.8134,7.8373,135800.0
2009-02-23 14:30:00,9.84,9.85,9.8,9.81,147200.0,7.8373,7.8453,7.8055,7.8134,147200.0
2009-02-23 14:35:00,9.81,9.81,9.8,9.81,197400.0,7.8134,7.8134,7.8055,7.8134,197400.0
2009-02-23 14:40:00,9.81,9.81,9.75,9.77,200600.0,7.8134,7.8134,7.7656,7.7816,200600.0
2009-02-23 14:45:00,9.77,9.77,9.74,9.74,49200.0,7.7816,7.7816,7.7577,7.7577,49200.0
2009-02-23 14:50:00,9.74,9.76,9.69,9.71,305200.0,7.7577,7.7736,7.7179,7.7338,305200.0
2009-02-23 14:55:00,9.71,9.71,9.68,9.69,210400.0,7.7338,7.7338,7.7099,7.7179,210400.0
2009-02-23 15:00:00,9.69,9.7,9.67,9.69,215600.0,7.7179,7.7258,7.7019,7.7179,215600.0
2009-02-23 15:05:00,9.7,9.74,9.69,9.72,148600.0,7.7258,7.7577,7.7179,7.7418,148600.0
2009-02-23 15:10:00,9.71,9.75,9.7,9.72,78400.0,7.7338,7.7656,7.7258,7.7418,78400.0
2009-02-23 15:15:00,9.72,9.73,9.71,9.72,43400.0,7.7418,7.7497,7.7338,7.7418,43400.0
2009-02-23 15:20:00,9.71,9.72,9.67,9.69,53400.0,7.7338,7.7418,7.7019,7.7179,53400.0
2009-02-23 15:25:00,9.68,9.74,9.67,9.71,193200.0,7.7099,7.7577,7.7019,7.7338,193200.0
2009-02-23 15:30:00,9.7,9.77,9.7,9.71,200200.0,7.7258,7.7816,7.7258,7.7338,200200.0
2009-02-23 15:35:00,9.71,9.74,9.69,9.7,148200.0,7.7338,7.7577,7.7179,7.7258,148200.0
2009-02-23 15:40:00,9.7,9.72,9.68,9.7,170800.0,7.7258,7.7418,7.7099,7.7258,170800.0
2009-02-23 15:45:00,9.69,9.71,9.67,9.67,136200.0,7.7179,7.7338,7.7019,7.7019,136200.0
2009-02-23 15:50:00,9.67,9.71,9.65,9.71,256200.0,7.7019,7.7338,7.686,7.7338,256200.0
2009-02-23 15:55:00,9.7,9.7,9.67,9.69,386000.0,7.7258,7.7258,7.7019,7.7179,386000.0
2009-02-23 16:00:00,9.72,9.72,9.64,9.69,7000.0,7.7418,7.7418,7.678,7.7179,7000.0
2009-02-23 16:05:00,9.71,9.72,9.71,9.72,5800.0,7.7338,7.7418,7.7338,7.7418,5800.0
2009-02-23 16:10:00,9.74,9.74,9.72,9.72,12000.0,7.7577,7.7577,7.7418,7.7418,12000.0
2009-02-24 09:30:00,9.74,9.79,9.7,9.78,192800.0,7.7577,7.7975,7.7258,7.7895,192800.0
2009-02-24 09:35:00,9.78,9.89,9.77,9.88,72200.0,7.7895,7.8772,7.7816,7.8692,72200.0
2009-02-24 09:40:00,9.88,9.88,9.84,9.86,251600.0,7.8692,7.8692,7.8373,7.8533,251600.0
2009-02-24 09:45:00,9.87,9.92,9.87,9.88,103600.0,7.8612,7.9011,7.8612,7.8692,103600.0
2009-02-24 09:50:00,9.9,9.9,9.84,9.84,71000.0,7.8851,7.8851,7.8373,7.8373,71000.0
2009-02-24 09:55:00,9.85,9.85,9.8,9.8,113400.0,7.8453,7.8453,7.8055,7.8055,113400.0
2009-02-24 10:00:00,9.8,9.8,9.72,9.76,807400.0,7.8055,7.8055,7.7418,7.7736,807400.0
2009-02-24 10:05:00,9.75,9.81,9.74,9.77,685600.0,7.7656,7.8134,7.7577,7.7816,685600.0
2009-02-24 10:10:00,9.78,9.79,9.73,9.73,86000.0,7.7895,7.7975,7.7497,7.7497,86000.0
2009-02-24 10:15:00,9.72,9.73,9.7,9.73,70600.0,7.7418,7.7497,7.7258,7.7497,70600.0
2009-02-24 10:20:00,9.73,9.75,9.71,9.74,45000.0,7.7497,7.7656,7.7338,7.7577,45000.0
2009-02-24 10:25:00,9.74,9.79,9.72,9.78,40000.0,7.7577,7.7975,7.7418,7.7895,40000.0
2009-02-24 10:30:00,9.78,9.83,9.78,9.82,86400.0,7.7895,7.8294,7.7895,7.8214,86400.0
2009-02-24 10:35:00,9.83,9.84,9.81,9.81,45400.0,7.8294,7.8373,7.8134,7.8134,45400.0
2009-02-24 10:40:00,9.8,9.81,9.79,9.8,47200.0,7.8055,7.8134,7.7975,7.8055,47200.0
2009-02-24 10:45:00,9.81,9.88,9.81,9.88,441200.0,7.8134,7.8692,7.8134,7.8692,441200.0
2009-02-24 10:50:00,9.88,9.9,9.88,9.88,768400.0,7.8692,7.8851,7.8692,7.8692,768400.0
2009-02-24 10:55:00,9.88,9.89,9.83,9.84,148400.0,7.8692,7.8772,7.8294,7.8373,148400.0
2009-02-24 11:00:00,9.84,9.86,9.84,9.84,87200.0,7.8373,7.8533,7.8373,7.8373,87200.0
2009-02-24 11:05:00,9.84,9.85,9.84,9.84,56200.0,7.8373,7.8453,7.8373,7.8373,56200.0
2009-02-24 11:10:00,9.84,9.85,9.81,9.84,342000.0,7.8373,7.8453,7.8134,7.8373,342000.0
2009-02-24 11:15:00,9.84,9.86,9.83,9.83,40200.0,7.8373,7.8533,7.8294,7.8294,40200.0
2009-02-24 11:20:00,9.83,9.86,9.81,9.83,116400.0,7.8294,7.8533,7.8134,7.8294,116400.0
2009-02-24 11:25:00,9.82,9.84,9.81,9.83,86600.0,7.8214,7.8373,7.8134,7.8294,86600.0
2009-02-24 11:30:00,9.84,9.85,9.79,9.8,61400.0,7.8373,7.8453,7.7975,7.8055,61400.0
2009-02-24 11:35:00,9.8,9.82,9.8,9.81,34400.0,7.8055,7.8214,7.8055,7.8134,34400.0
2009-02-24 11:40:00,9.82,9.84,9.81,9.84,20400.0,7.8214,7.8373,7.8134,7.8373,20400.0
2009-02-24 11:45:00,9.84,9.84,9.78,9.78,106800.0,7.8373,7.8373,7.7895,7.7895,106800.0
2009-02-24 11:50:00,9.77,9.79,9.77,9.79,396800.0,7.7816,7.7975,7.7816,7.7975,396800.0
2009-02-24 11:55:00,9.79,9.81,9.78,9.79,219600.0,7.7975,7.8134,7.7895,7.7975,219600.0
2009-02-24 12:00:00,9.79,9.83,9.79,9.82,33200.0,7.7975,7.8294,7.7975,7.8214,33200.0
2009-02-24 12:05:00,9.82,9.82,9.79,9.8,27200.0,7.8214,7.8214,7.7975,7.8055,27200.0
2009-02-24 12:10:00,9.8,9.8,9.78,9.78,75400.0,7.8055,7.8055,7.7895,7.7895,75400.0
2009-02-24 12:15:00,9.78,9.79,9.76,9.79,48000.0,7.7895,7.7975,7.7736,7.7975,48000.0
2009-02-24 12:20:00,9.8,9.81,9.8,9.81,27800.0,7.8055,7.8134,7.8055,7.8134,27800.0
2009-02-24 12:25:00,9.8,9.83,9.8,9.83,38400.0,7.8055,7.8294,7.8055,7.8294,38400.0
2009-02-24 12:30:00,9.83,9.86,9.83,9.84,29000.0,7.8294,7.8533,7.8294,7.8373,29000.0
2009-02-24 12:35:00,9.84,9.88,9.84,9.86,80600.0,7.8373,7.8692,7.8373,7.8533,80600.0
2009-02-24 12:40:00,9.85,9.87,9.84,9.85,44600.0,7.8453,7.8612,7.8373,7.8453,44600.0
2009-02-24 12:45:00,9.86,9.87,9.85,9.85,37400.0,7.8533,7.8612,7.8453,7.8453,37400.0
2009-02-24 12:50:00,9.86,9.87,9.85,9.85,23800.0,7.8533,7.8612,7.8453,7.8453,23800.0
2009-02-24 12:55:00,9.84,9.85,9.84,9.85,14600.0,7.8373,7.8453,7.8373,7.8453,14600.0
2009-02-24 13:00:00,9.85,9.87,9.84,9.87,194000.0,7.8453,7.8612,7.8373,7.8612,194000.0
2009-02-24 13:05:00,9.88,9.89,9.87,9.88,114800.0,7.8692,7.8772,7.8612,7.8692,114800.0
2009-02-24 13:10:00,9.88,9.88,9.81,9.81,62000.0,7.8692,7.8692,7.8134,7.8134,62000.0
2009-02-24 13:15:00,9.82,9.84,9.82,9.84,22000.0,7.8214,7.8373,7.8214,7.8373,22000.0
2009-02-24 13:20:00,9.84,9.92,9.84,9.92,56000.0,7.8373,7.9011,7.8373,7.9011,56000.0
2009-02-24 13:25:00,9.93,9.96,9.93,9.95,346000.0,7.909,7.9329,7.909,7.9249,346000.0
2009-02-24 13:30:00,9.96,9.97,9.95,9.97,122600.0,7.9329,7.9409,7.9249,7.9409,122600.0
2009-02-24 13:35:00,9.97,9.99,9.95,9.98,475400.0,7.9409,7.9568,7.9249,7.9488,475400.0
2009-02-24 13:40:00,9.99,10.02,9.97,9.97,1514800.0,7.9568,7.9807,7.9409,7.9409,1514800.0
2009-02-24 13:45:00,9.98,9.99,9.97,9.99,214400.0,7.9488,7.9568,7.9409,7.9568,214400.0
2009-02-24 13:50:00,9.99,10.02,9.99,10.01,53000.0,7.9568,7.9807,7.9568,7.9727,53000.0
2009-02-24 13:55:00,10.02,10.04,10.02,10.04,43800.0,7.9807,7.9966,7.9807,7.9966,43800.0
2009-02-24 14:00:00,10.04,10.05,10.02,10.04,65800.0,7.9966,8.0046,7.9807,7.9966,65800.0
2009-02-24 14:05:00,10.03,10.05,10.03,10.04,230200.0,7.9887,8.0046,7.9887,7.9966,230200.0
2009-02-24 14:10:00,10.04,10.04,9.97,9.98,155800.0,7.9966,7.9966,7.9409,7.9488,155800.0
2009-02-24 14:15:00,9.98,10.05,9.98,10.05,123400.0,7.9488,8.0046,7.9488,8.0046,123400.0
2009-02-24 14:20:00,10.05,10.07,10.03,10.07,96600.0,8.0046,8.0205,7.9887,8.0205,96600.0
2009-02-24 14:25:00,10.06,10.08,10.05,10.06,97400.0,8.0126,8.0285,8.0046,8.0126,97400.0
2009-02-24 14:30:00,10.06,10.08,10.04,10.06,93200.0,8.0126,8.0285,7.9966,8.0126,93200.0
2009-02-24 14:35:00,10.05,10.07,10.03,10.05,56400.0,8.0046,8.0205,7.9887,8.0046,56400.0
2009-02-24 14:40:00,10.05,10.07,10.03,10.03,277200.0,8.0046,8.0205,7.9887,7.9887,277200.0
2009-02-24 14:45:00,10.03,10.03,10.02,10.03,169400.0,7.9887,7.9887,7.9807,7.9887,169400.0
2009-02-24 14:50:00,10.03,10.04,10.0,10.01,114200.0,7.9887,7.9966,7.9648,7.9727,114200.0
2009-02-24 14:55:00,10.01,10.06,10.01,10.05,188800.0,7.9727,8.0126,7.9727,8.0046,188800.0
2009-02-24 15:00:00,10.05,10.06,10.05,10.05,105200.0,8.0046,8.0126,8.0046,8.0046,105200.0
2009-02-24 15:05:00,10.05,10.1,10.05,10.1,90600.0,8.0046,8.0444,8.0046,8.0444,90600.0
2009-02-24 15:10:00,10.1,10.11,10.09,10.11,57800.0,8.0444,8.0524,8.0365,8.0524,57800.0
2009-02-24 15:15:00,10.11,10.12,10.1,10.12,227600.0,8.0524,8.0603,8.0444,8.0603,227600.0
2009-02-24 15:20:00,10.12,10.13,10.1,10.12,137800.0,8.0603,8.0683,8.0444,8.0603,137800.0
2009-02-24 15:25:00,10.11,10.13,10.09,10.09,191200.0,8.0524,8.0683,8.0365,8.0365,191200.0
2009-02-24 15:30:00,10.09,10.1,10.04,10.04,298200.0,8.0365,8.0444,7.9966,7.9966,298200.0
2009-02-24 15:35:00,10.05,10.08,10.05,10.07,71400.0,8.0046,8.0285,8.0046,8.0205,71400.0
2009-02-24 15:40:00,10.09,10.09,10.05,10.06,148800.0,8.0365,8.0365,8.0046,8.0126,148800.0
2009-02-24 15:45:00,10.06,10.09,10.05,10.09,107800.0,8.0126,8.0365,8.0046,8.0365,107800.0
2009-02-24 15:50:00,10.1,10.1,10.07,10.09,96200.0,8.0444,8.0444,8.0205,8.0365,96200.0
2009-02-24 15:55:00,10.09,10.09,10.05,10.05,484200.0,8.0365,8.0365,8.0046,8.0046,484200.0
2009-02-24 16:00:00,10.05,10.05,10.04,10.04,2000.0,8.0046,8.0046,7.9966,7.9966,2000.0
2009-02-24 16:05:00,10.04,10.04,10.04,10.04,0.0,7.9966,7.9966,7.9966,7.9966,0.0
2009-02-24 16:10:00,10.04,10.04,10.04,10.04,0.0,7.9966,7.9966,7.9966,7.9966,0.0
2009-02-25 09:30:00,10.02,10.1,10.01,10.1,96800.0,7.9807,8.0444,7.9727,8.0444,96800.0
2009-02-25 09:35:00,10.11,10.14,10.11,10.13,85200.0,8.0524,8.0763,8.0524,8.0683,85200.0
2009-02-25 09:40:00,10.13,10.13,10.08,10.08,105200.0,8.0683,8.0683,8.0285,8.0285,105200.0
2009-02-25 09:45:00,10.06,10.07,10.03,10.05,102600.0,8.0126,8.0205,7.9887,8.0046,102600.0
2009-02-25 09:50:00,10.05,10.05,10.02,10.05,417400.0,8.0046,8.0046,7.9807,8.0046,417400.0
2009-02-25 09:55:00,10.04,10.04,10.0,10.03,67000.0,7.9966,7.9966,7.9648,7.9887,67000.0
2009-02-25 10:00:00,10.03,10.03,9.93,9.94,591600.0,7.9887,7.9887,7.909,7.917,591600.0
2009-02-25 10:05:00,9.95,9.97,9.9,9.95,714600.0,7.9249,7.9409,7.8851,7.9249,714600.0
2009-02-25 10:10:00,9.95,9.97,9.92,9.96,295200.0,7.9249,7.9409,7.9011,7.9329,295200.0
2009-02-25 10:15:00,9.96,9.99,9.93,9.99,110800.0,7.9329,7.9568,7.909,7.9568,110800.0
2009-02-25 10:20:00,9.99,10.02,9.99,10.02,28400.0,7.9568,7.9807,7.9568,7.9807,28400.0
2009-02-25 10:25:00,10.02,10.04,10.0,10.04,84600.0,7.9807,7.9966,7.9648,7.9966,84600.0
2009-02-25 10:30:00,10.05,10.05,10.01,10.01,135600.0,8.0046,8.0046,7.9727,7.9727,135600.0
2009-02-25 10:35:00,10.01,10.01,9.99,9.99,32200.0,7.9727,7.9727,7.9568,7.9568,32200.0
2009-02-25 10:40:00,10.01,10.01,9.9,9.92,440200.0,7.9727,7.9727,7.8851,7.9011,440200.0
2009-02-25 10:45:00,9.91,9.93,9.9,9.92,191600.0,7.8931,7.909,7.8851,7.9011,191600.0
2009-02-25 10:50:00,9.92,9.95,9.91,9.94,77000.0,7.9011,7.9249,7.8931,7.917,77000.0
2009-02-25 10:55:00,9.95,9.95,9.94,9.94,25400.0,7.9249,7.9249,7.917,7.917,25400.0
2009-02-25 11:00:00,9.94,9.96,9.94,9.96,23600.0,7.917,7.9329,7.917,7.9329,23600.0
2009-02-25 11:05:00,9.97,10.01,9.97,10.0,45400.0,7.9409,7.9727,7.9409,7.9648,45400.0
2009-02-25 11:10:00,9.99,9.99,9.97,9.97,88800.0,7.9568,7.9568,7.9409,7.9409,88800.0
2009-02-25 11:15:00,9.97,9.98,9.95,9.96,39000.0,7.9409,7.9488,7.9249,7.9329,39000.0
2009-02-25 11:20:00,9.95,9.97,9.95,9.97,9800.0,7.9249,7.9409,7.9249,7.9409,9800.0
2009-02-25 11:25:00,9.97,9.98,9.97,9.97,14600.0,7.9409,7.9488,7.9409,7.9409,14600.0
2009-02-25 11:30:00,9.97,9.99,9.97,9.99,18200.0,7.9409,7.9568,7.9409,7.9568,18200.0
2009-02-25 11:35:00,9.99,9.99,9.97,9.97,25000.0,7.9568,7.9568,7.9409,7.9409,25000.0
2009-02-25 11:40:00,9.97,10.01,9.96,10.01,164400.0,7.9409,7.9727,7.9329,7.9727,164400.0
2009-02-25 11:45:00,10.01,10.04,10.01,10.01,182200.0,7.9727,7.9966,7.9727,7.9727,182200.0
2009-02-25 11:50:00,10.01,10.01,9.95,9.96,116200.0,7.9727,7.9727,7.9249,7.9329,116200.0
2009-02-25 11:55:00,9.96,9.96,9.9,9.9,181600.0,7.9329,7.9329,7.8851,7.8851,181600.0
2009-02-25 12:00:00,9.9,9.93,9.9,9.91,41800.0,7.8851,7.909,7.8851,7.8931,41800.0
2009-02-25 12:05:00,9.92,9.92,9.9,9.9,84000.0,7.9011,7.9011,7.8851,7.8851,84000.0
2009-02-25 12:10:00,9.9,9.92,9.89,9.9,156400.0,7.8851,7.9011,7.8772,7.8851,156400.0
2009-02-25 12:15:00,9.9,9.91,9.86,9.86,125600.0,7.8851,7.8931,7.8533,7.8533,125600.0
2009-02-25 12:20:00,9.86,9.88,9.86,9.87,109200.0,7.8533,7.8692,7.8533,7.8612,109200.0
2009-02-25 12:25:00,9.87,9.87,9.84,9.84,45800.0,7.8612,7.8612,7.8373,7.8373,45800.0
2009-02-25 12:30:00,9.84,9.86,9.84,9.85,61400.0,7.8373,7.8533,7.8373,7.8453,61400.0
2009-02-25 12:35:00,9.85,9.86,9.85,9.86,303400.0,7.8453,7.8533,7.8453,7.8533,303400.0
2009-02-25 12:40:00,9.86,9.87,9.83,9.83,46400.0,7.8533,7.8612,7.8294,7.8294,46400.0
2009-02-25 12:45:00,9.83,9.84,9.81,9.84,147600.0,7.8294,7.8373,7.8134,7.8373,147600.0
2009-02-25 12:50:00,9.84,9.84,9.83,9.83,176600.0,7.8373,7.8373,7.8294,7.8294,176600.0
2009-02-25 12:55:00,9.83,9.87,9.81,9.86,123000.0,7.8294,7.8612,7.8134,7.8533,123000.0
2009-02-25 13:00:00,9.86,9.9,9.85,9.9,50000.0,7.8533,7.8851,7.8453,7.8851,50000.0
2009-02-25 13:05:00,9.9,9.92,9.88,9.9,77800.0,7.8851,7.9011,7.8692,7.8851,77800.0
2009-02-25 13:10:00,9.91,9.91,9.87,9.89,170200.0,7.8931,7.8931,7.8612,7.8772,170200.0
2009-02-25 13:15:00,9.88,9.9,9.88,9.89,42600.0,7.8692,7.8851,7.8692,7.8772,42600.0
2009-02-25 13:20:00,9.89,9.9,9.86,9.88,60600.0,7.8772,7.8851,7.8533,7.8692,60600.0
2009-02-25 13:25:00,9.88,9.9,9.88,9.89,25600.0,7.8692,7.8851,7.8692,7.8772,25600.0
2009-02-25 13:30:00,9.89,9.93,9.89,9.93,66800.0,7.8772,7.909,7.8772,7.909,66800.0
2009-02-25 13:35:00,9.95,9.97,9.95,9.95,62000.0,7.9249,7.9409,7.9249,7.9249,62000.0
2009-02-25 13:40:00,9.96,9.99,9.96,9.97,40800.0,7.9329,7.9568,7.9329,7.9409,40800.0
2009-02-25 13:45:00,9.97,10.02,9.95,10.02,204800.0,7.9409,7.9807,7.9249,7.9807,204800.0
2009-02-25 13:50:00,10.02,10.05,9.99,10.03,83800.0,7.9807,8.0046,7.9568,7.9887,83800.0
2009-02-25 13:55:00,10.03,10.06,10.03,10.04,153600.0,7.9887,8.0126,7.9887,7.9966,153600.0
2009-02-25 14:00:00,10.04,10.06,9.97,9.98,283200.0,7.9966,8.0126,7.9409,7.9488,283200.0
2009-02-25 14:05:00,9.97,9.97,9.91,9.95,192400.0,7.9409,7.9409,7.8931,7.9249,192400.0
2009-02-25 14:10:00,9.95,9.96,9.9,9.94,130400.0,7.9249,7.9329,7.8851,7.917,130400.0
2009-02-25 14:15:00,9.94,9.98,9.9,9.92,126400.0,7.917,7.9488,7.8851,7.9011,126400.0
2009-02-25 14:20:00,9.92,9.97,9.89,9.97,164800.0,7.9011,7.9409,7.8772,7.9409,164800.0
2009-02-25 14:25:00,9.97,9.99,9.94,9.99,152200.0,7.9409,7.9568,7.917,7.9568,152200.0
2009-02-25 14:30:00,9.99,10.0,9.95,9.97,202400.0,7.9568,7.9648,7.9249,7.9409,202400.0
2009-02-25 14:35:00,9.97,9.97,9.94,9.96,81600.0,7.9409,7.9409,7.917,7.9329,81600.0
2009-02-25 14:40:00,9.95,10.02,9.95,10.01,78600.0,7.9249,7.9807,7.9249,7.9727,78600.0
2009-02-25 14:45:00,10.01,10.03,9.99,10.0,76800.0,7.9727,7.9887,7.9568,7.9648,76800.0
2009-02-25 14:50:00,10.01,10.05,10.01,10.04,104400.0,7.9727,8.0046,7.9727,7.9966,104400.0
2009-02-25 14:55:00,10.04,10.05,9.99,10.01,80200.0,7.9966,8.0046,7.9568,7.9727,80200.0
2009-02-25 15:00:00,10.02,10.1,10.01,10.1,211400.0,7.9807,8.0444,7.9727,8.0444,211400.0
2009-02-25 15:05:00,10.1,10.16,10.1,10.14,967000.0,8.0444,8.0922,8.0444,8.0763,967000.0
2009-02-25 15:10:00,10.14,10.16,10.1,10.14,195600.0,8.0763,8.0922,8.0444,8.0763,195600.0
2009-02-25 15:15:00,10.15,10.24,10.15,10.22,628800.0,8.0842,8.1559,8.0842,8.14,628800.0
2009-02-25 15:20:00,10.21,10.24,10.2,10.23,386400.0,8.132,8.1559,8.1241,8.148,386400.0
2009-02-25 15:25:00,10.22,10.25,10.21,10.22,159000.0,8.14,8.1639,8.132,8.14,159000.0
2009-02-25 15:30:00,10.22,10.22,10.2,10.21,150000.0,8.14,8.14,8.1241,8.132,150000.0
2009-02-25 15:35:00,10.21,10.22,10.17,10.17,434000.0,8.132,8.14,8.1002,8.1002,434000.0
2009-02-25 15:40:00,10.18,10.18,10.13,10.13,179800.0,8.1081,8.1081,8.0683,8.0683,179800.0
2009-02-25 15:45:00,10.12,10.15,10.09,10.1,287600.0,8.0603,8.0842,8.0365,8.0444,287600.0
2009-02-25 15:50:00,10.1,10.1,10.05,10.05,257400.0,8.0444,8.0444,8.0046,8.0046,257400.0
2009-02-25 15:55:00,10.05,10.05,10.02,10.04,491400.0,8.0046,8.0046,7.9807,7.9966,491400.0
2009-02-25 16:00:00,10.02,10.02,10.02,10.02,1200.0,7.9807,7.9807,7.9807,7.9807,1200.0
2009-02-25 16:05:00,10.02,10.02,10.02,10.02,0.0,7.9807,7.9807,7.9807,7.9807,0.0
2009-02-25 16:10:00,10.02,10.02,10.02,10.02,0.0,7.9807,7.9807,7.9807,7.9807,0.0
2009-02-26 09:30:00,10.15,10.15,10.11,10.13,83600.0,8.0842,8.0842,8.0524,8.0683,83600.0
2009-02-26 09:35:00,10.13,10.13,10.02,10.02,109600.0,8.0683,8.0683,7.9807,7.9807,109600.0
2009-02-26 09:40:00,10.02,10.06,9.99,10.04,80600.0,7.9807,8.0126,7.9568,7.9966,80600.0
2009-02-26 09:45:00,10.04,10.04,9.96,9.97,100800.0,7.9966,7.9966,7.9329,7.9409,100800.0
2009-02-26 09:50:00,9.97,10.06,9.97,10.03,450800.0,7.9409,8.0126,7.9409,7.9887,450800.0
2009-02-26 09:55:00,10.03,10.08,10.0,10.08,659200.0,7.9887,8.0285,7.9648,8.0285,659200.0
2009-02-26 10:00:00,10.08,10.13,10.05,10.08,412400.0,8.0285,8.0683,8.0046,8.0285,412400.0
2009-02-26 10:05:00,10.09,10.12,10.05,10.07,268600.0,8.0365,8.0603,8.0046,8.0205,268600.0
2009-02-26 10:10:00,10.08,10.08,10.03,10.05,280200.0,8.0285,8.0285,7.9887,8.0046,280200.0
2009-02-26 10:15:00,10.06,10.06,10.02,10.05,179800.0,8.0126,8.0126,7.9807,8.0046,179800.0
2009-02-26 10:20:00,10.05,10.12,10.05,10.09,193200.0,8.0046,8.0603,8.0046,8.0365,193200.0
2009-02-26 10:25:00,10.1,10.1,10.08,10.09,170800.0,8.0444,8.0444,8.0285,8.0365,170800.0
2009-02-26 10:30:00,10.1,10.1,10.04,10.08,173800.0,8.0444,8.0444,7.9966,8.0285,173800.0
2009-02-26 10:35:00,10.09,10.11,10.08,10.08,259600.0,8.0365,8.0524,8.0285,8.0285,259600.0
2009-02-26 10:40:00,10.09,10.11,10.09,10.1,304000.0,8.0365,8.0524,8.0365,8.0444,304000.0
2009-02-26 10:45:00,10.1,10.12,10.09,10.09,427200.0,8.0444,8.0603,8.0365,8.0365,427200.0
2009-02-26 10:50:00,10.09,10.09,10.03,10.03,418200.0,8.0365,8.0365,7.9887,7.9887,418200.0
2009-02-26 10:55:00,10.03,10.06,10.03,10.06,222600.0,7.9887,8.0126,7.9887,8.0126,222600.0
2009-02-26 11:00:00,10.07,10.07,10.04,10.05,170200.0,8.0205,8.0205,7.9966,8.0046,170200.0
2009-02-26 11:05:00,10.04,10.05,10.0,10.03,193800.0,7.9966,8.0046,7.9648,7.9887,193800.0
2009-02-26 11:10:00,10.02,10.05,10.01,10.05,165800.0,7.9807,8.0046,7.9727,8.0046,165800.0
2009-02-26 11:15:00,10.04,10.04,10.02,10.04,311200.0,7.9966,7.9966,7.9807,7.9966,311200.0
2009-02-26 11:20:00,10.05,10.07,10.05,10.06,111600.0,8.0046,8.0205,8.0046,8.0126,111600.0
2009-02-26 11:25:00,10.06,10.08,10.04,10.05,95600.0,8.0126,8.0285,7.9966,8.0046,95600.0
2009-02-26 11:30:00,10.05,10.05,10.04,10.05,65200.0,8.0046,8.0046,7.9966,8.0046,65200.0
2009-02-26 11:35:00,10.05,10.06,10.04,10.05,53600.0,8.0046,8.0126,7.9966,8.0046,53600.0
2009-02-26 11:40:00,10.05,10.05,9.98,9.99,397200.0,8.0046,8.0046,7.9488,7.9568,397200.0
2009-02-26 11:45:00,9.99,10.02,9.99,10.02,112800.0,7.9568,7.9807,7.9568,7.9807,112800.0
2009-02-26 11:50:00,10.02,10.03,10.0,10.02,254600.0,7.9807,7.9887,7.9648,7.9807,254600.0
2009-02-26 11:55:00,10.02,10.04,10.02,10.03,7800.0,7.9807,7.9966,7.9807,7.9887,7800.0
2009-02-26 12:00:00,10.03,10.04,10.03,10.04,12800.0,7.9887,7.9966,7.9887,7.9966,12800.0
2009-02-26 12:05:00,10.03,10.03,10.03,10.03,6000.0,7.9887,7.9887,7.9887,7.9887,6000.0
2009-02-26 12:10:00,10.03,10.03,10.03,10.03,5400.0,7.9887,7.9887,7.9887,7.9887,5400.0
2009-02-26 12:15:00,10.03,10.03,9.99,9.99,448000.0,7.9887,7.9887,7.9568,7.9568,448000.0
2009-02-26 12:20:00,9.99,9.99,9.96,9.96,379600.0,7.9568,7.9568,7.9329,7.9329,379600.0
2009-02-26 12:25:00,9.96,9.97,9.94,9.96,167400.0,7.9329,7.9409,7.917,7.9329,167400.0
2009-02-26 12:30:00,9.96,9.96,9.94,9.96,280000.0,7.9329,7.9329,7.917,7.9329,280000.0
2009-02-26 12:35:00,9.96,9.97,9.94,9.94,51400.0,7.9329,7.9409,7.917,7.917,51400.0
2009-02-26 12:40:00,9.95,9.95,9.9,9.9,412400.0,7.9249,7.9249,7.8851,7.8851,412400.0
2009-02-26 12:45:00,9.91,9.95,9.9,9.95,172200.0,7.8931,7.9249,7.8851,7.9249,172200.0
2009-02-26 12:50:00,9.95,9.96,9.94,9.96,94400.0,7.9249,7.9329,7.917,7.9329,94400.0
2009-02-26 12:55:00,9.97,9.97,9.9,9.92,41600.0,7.9409,7.9409,7.8851,7.9011,41600.0
2009-02-26 13:00:00,9.93,9.93,9.9,9.92,29400.0,7.909,7.909,7.8851,7.9011,29400.0
2009-02-26 13:05:00,9.92,9.92,9.88,9.88,16600.0,7.9011,7.9011,7.8692,7.8692,16600.0
2009-02-26 13:10:00,9.88,9.88,9.81,9.86,355000.0,7.8692,7.8692,7.8134,7.8533,355000.0
2009-02-26 13:15:00,9.86,9.87,9.85,9.86,190200.0,7.8533,7.8612,7.8453,7.8533,190200.0
2009-02-26 13:20:00,9.86,9.88,9.86,9.86,94000.0,7.8533,7.8692,7.8533,7.8533,94000.0
2009-02-26 13:25:00,9.87,9.92,9.86,9.9,99600.0,7.8612,7.9011,7.8533,7.8851,99600.0
2009-02-26 13:30:00,9.9,9.9,9.87,9.9,30800.0,7.8851,7.8851,7.8612,7.8851,30800.0
2009-02-26 13:35:00,9.9,9.91,9.87,9.87,32000.0,7.8851,7.8931,7.8612,7.8612,32000.0
2009-02-26 13:40:00,9.87,9.93,9.86,9.91,80800.0,7.8612,7.909,7.8533,7.8931,80800.0
2009-02-26 13:45:00,9.92,9.93,9.9,9.92,115600.0,7.9011,7.909,7.8851,7.9011,115600.0
2009-02-26 13:50:00,9.92,9.94,9.91,9.91,34000.0,7.9011,7.917,7.8931,7.8931,34000.0
2009-02-26 13:55:00,9.91,9.93,9.89,9.9,415000.0,7.8931,7.909,7.8772,7.8851,415000.0
2009-02-26 14:00:00,9.9,9.9,9.86,9.88,340800.0,7.8851,7.8851,7.8533,7.8692,340800.0
2009-02-26 14:05:00,9.87,9.88,9.84,9.86,138400.0,7.8612,7.8692,7.8373,7.8533,138400.0
2009-02-26 14:10:00,9.86,9.9,9.85,9.88,76800.0,7.8533,7.8851,7.8453,7.8692,76800.0
2009-02-26 14:15:00,9.88,9.9,9.87,9.89,175200.0,7.8692,7.8851,7.8612,7.8772,175200.0
2009-02-26 14:20:00,9.9,9.93,9.9,9.9,43800.0,7.8851,7.909,7.8851,7.8851,43800.0
2009-02-26 14:25:00,9.9,9.9,9.88,9.9,55200.0,7.8851,7.8851,7.8692,7.8851,55200.0
2009-02-26 14:30:00,9.89,9.92,9.87,9.9,807200.0,7.8772,7.9011,7.8612,7.8851,807200.0
2009-02-26 14:35:00,9.9,9.93,9.89,9.92,400400.0,7.8851,7.909,7.8772,7.9011,400400.0
2009-02-26 14:40:00,9.92,9.92,9.89,9.9,419400.0,7.9011,7.9011,7.8772,7.8851,419400.0
2009-02-26 14:45:00,9.89,9.9,9.88,9.88,92200.0,7.8772,7.8851,7.8692,7.8692,92200.0
2009-02-26 14:50:00,9.88,9.9,9.81,9.82,126400.0,7.8692,7.8851,7.8134,7.8214,126400.0
2009-02-26 14:55:00,9.82,9.84,9.79,9.81,175600.0,7.8214,7.8373,7.7975,7.8134,175600.0
2009-02-26 15:00:00,9.81,9.81,9.78,9.79,429000.0,7.8134,7.8134,7.7895,7.7975,429000.0
2009-02-26 15:05:00,9.8,9.83,9.79,9.81,120400.0,7.8055,7.8294,7.7975,7.8134,120400.0
2009-02-26 15:10:00,9.81,9.82,9.75,9.76,373600.0,7.8134,7.8214,7.7656,7.7736,373600.0
2009-02-26 15:15:00,9.76,9.78,9.75,9.76,197400.0,7.7736,7.7895,7.7656,7.7736,197400.0
2009-02-26 15:20:00,9.76,9.78,9.74,9.78,472600.0,7.7736,7.7895,7.7577,7.7895,472600.0
2009-02-26 15:25:00,9.78,9.79,9.76,9.77,109600.0,7.7895,7.7975,7.7736,7.7816,109600.0
2009-02-26 15:30:00,9.77,9.79,9.74,9.78,93600.0,7.7816,7.7975,7.7577,7.7895,93600.0
2009-02-26 15:35:00,9.78,9.81,9.78,9.8,75800.0,7.7895,7.8134,7.7895,7.8055,75800.0
2009-02-26 15:40:00,9.8,9.84,9.8,9.8,128400.0,7.8055,7.8373,7.8055,7.8055,128400.0
2009-02-26 15:45:00,9.8,9.83,9.79,9.82,97000.0,7.8055,7.8294,7.7975,7.8214,97000.0
2009-02-26 15:50:00,9.81,9.82,9.78,9.8,243400.0,7.8134,7.8214,7.7895,7.8055,243400.0
2009-02-26 15:55:00,9.79,9.79,9.76,9.77,256600.0,7.7975,7.7975,7.7736,7.7816,256600.0
2009-02-26 16:00:00,9.77,9.77,9.77,9.77,0.0,7.7816,7.7816,7.7816,7.7816,0.0
2009-02-26 16:05:00,9.77,9.77,9.77,9.77,0.0,7.7816,7.7816,7.7816,7.7816,0.0
2009-02-26 16:10:00,9.77,9.77,9.77,9.77,0.0,7.7816,7.7816,7.7816,7.7816,0.0
2009-02-27 09:30:00,9.63,9.68,9.59,9.61,175800.0,7.6701,7.7099,7.6382,7.6541,175800.0
2009-02-27 09:35:00,9.61,9.72,9.61,9.69,409600.0,7.6541,7.7418,7.6541,7.7179,409600.0
2009-02-27 09:40:00,9.7,9.74,9.67,9.73,196600.0,7.7258,7.7577,7.7019,7.7497,196600.0
2009-02-27 09:45:00,9.72,9.8,9.72,9.74,600400.0,7.7418,7.8055,7.7418,7.7577,600400.0
2009-02-27 09:50:00,9.74,9.81,9.72,9.81,213600.0,7.7577,7.8134,7.7418,7.8134,213600.0
2009-02-27 09:55:00,9.82,9.86,9.79,9.79,680000.0,7.8214,7.8533,7.7975,7.7975,680000.0
2009-02-27 10:00:00,9.8,9.84,9.79,9.84,429600.0,7.8055,7.8373,7.7975,7.8373,429600.0
2009-02-27 10:05:00,9.84,9.88,9.76,9.76,930800.0,7.8373,7.8692,7.7736,7.7736,930800.0
2009-02-27 10:10:00,9.76,9.81,9.75,9.8,206400.0,7.7736,7.8134,7.7656,7.8055,206400.0
2009-02-27 10:15:00,9.79,9.83,9.76,9.83,45200.0,7.7975,7.8294,7.7736,7.8294,45200.0
2009-02-27 10:20:00,9.85,9.9,9.85,9.88,378600.0,7.8453,7.8851,7.8453,7.8692,378600.0
2009-02-27 10:25:00,9.89,9.9,9.82,9.83,88600.0,7.8772,7.8851,7.8214,7.8294,88600.0
2009-02-27 10:30:00,9.83,9.86,9.81,9.84,63000.0,7.8294,7.8533,7.8134,7.8373,63000.0
2009-02-27 10:35:00,9.84,9.84,9.8,9.83,100200.0,7.8373,7.8373,7.8055,7.8294,100200.0
2009-02-27 10:40:00,9.82,9.88,9.81,9.87,125600.0,7.8214,7.8692,7.8134,7.8612,125600.0
2009-02-27 10:45:00,9.86,9.91,9.82,9.89,87800.0,7.8533,7.8931,7.8214,7.8772,87800.0
2009-02-27 10:50:00,9.9,9.92,9.88,9.88,146000.0,7.8851,7.9011,7.8692,7.8692,146000.0
2009-02-27 10:55:00,9.88,9.88,9.84,9.86,84000.0,7.8692,7.8692,7.8373,7.8533,84000.0
2009-02-27 11:00:00,9.86,9.88,9.85,9.86,48000.0,7.8533,7.8692,7.8453,7.8533,48000.0
2009-02-27 11:05:00,9.85,9.86,9.81,9.86,31400.0,7.8453,7.8533,7.8134,7.8533,31400.0
2009-02-27 11:10:00,9.85,9.86,9.81,9.81,47000.0,7.8453,7.8533,7.8134,7.8134,47000.0
2009-02-27 11:15:00,9.81,9.83,9.81,9.83,47600.0,7.8134,7.8294,7.8134,7.8294,47600.0
2009-02-27 11:20:00,9.83,9.85,9.82,9.85,32000.0,7.8294,7.8453,7.8214,7.8453,32000.0
2009-02-27 11:25:00,9.86,9.89,9.84,9.88,100000.0,7.8533,7.8772,7.8373,7.8692,100000.0
2009-02-27 11:30:00,9.88,9.9,9.88,9.9,230200.0,7.8692,7.8851,7.8692,7.8851,230200.0
2009-02-27 11:35:00,9.9,9.9,9.88,9.9,113600.0,7.8851,7.8851,7.8692,7.8851,113600.0
2009-02-27 11:40:00,9.9,9.96,9.9,9.96,328200.0,7.8851,7.9329,7.8851,7.9329,328200.0
2009-02-27 11:45:00,9.97,9.97,9.93,9.94,37200.0,7.9409,7.9409,7.909,7.917,37200.0
2009-02-27 11:50:00,9.95,9.96,9.92,9.94,91000.0,7.9249,7.9329,7.9011,7.917,91000.0
2009-02-27 11:55:00,9.94,9.97,9.93,9.97,73000.0,7.917,7.9409,7.909,7.9409,73000.0
2009-02-27 12:00:00,9.97,9.99,9.96,9.97,392400.0,7.9409,7.9568,7.9329,7.9409,392400.0
2009-02-27 12:05:00,9.98,10.0,9.97,9.98,216800.0,7.9488,7.9648,7.9409,7.9488,216800.0
2009-02-27 12:10:00,9.98,10.0,9.97,9.97,236800.0,7.9488,7.9648,7.9409,7.9409,236800.0
2009-02-27 12:15:00,9.98,9.99,9.94,9.94,506200.0,7.9488,7.9568,7.917,7.917,506200.0
2009-02-27 12:20:00,9.94,9.95,9.93,9.94,194000.0,7.917,7.9249,7.909,7.917,194000.0
2009-02-27 12:25:00,9.94,9.96,9.94,9.95,21400.0,7.917,7.9329,7.917,7.9249,21400.0
2009-02-27 12:30:00,9.95,9.96,9.94,9.94,26000.0,7.9249,7.9329,7.917,7.917,26000.0
2009-02-27 12:35:00,9.94,9.94,9.91,9.91,34600.0,7.917,7.917,7.8931,7.8931,34600.0
2009-02-27 12:40:00,9.9,9.93,9.89,9.93,188400.0,7.8851,7.909,7.8772,7.909,188400.0
2009-02-27 12:45:00,9.93,9.95,9.92,9.95,63200.0,7.909,7.9249,7.9011,7.9249,63200.0
2009-02-27 12:50:00,9.95,9.97,9.95,9.96,105400.0,7.9249,7.9409,7.9249,7.9329,105400.0
2009-02-27 12:55:00,9.96,9.99,9.95,9.99,70400.0,7.9329,7.9568,7.9249,7.9568,70400.0
2009-02-27 13:00:00,9.99,10.02,9.99,10.0,97600.0,7.9568,7.9807,7.9568,7.9648,97600.0
2009-02-27 13:05:00,10.0,10.02,9.99,10.01,180600.0,7.9648,7.9807,7.9568,7.9727,180600.0
2009-02-27 13:10:00,10.01,10.02,9.96,9.97,169600.0,7.9727,7.9807,7.9329,7.9409,169600.0
2009-02-27 13:15:00,9.96,9.97,9.93,9.97,50400.0,7.9329,7.9409,7.909,7.9409,50400.0
2009-02-27 13:20:00,9.97,10.01,9.97,9.97,40400.0,7.9409,7.9727,7.9409,7.9409,40400.0
2009-02-27 13:25:00,9.98,10.01,9.97,10.0,202400.0,7.9488,7.9727,7.9409,7.9648,202400.0
2009-02-27 13:30:00,10.0,10.03,9.95,9.98,243000.0,7.9648,7.9887,7.9249,7.9488,243000.0
2009-02-27 13:35:00,9.99,9.99,9.9,9.93,440000.0,7.9568,7.9568,7.8851,7.909,440000.0
2009-02-27 13:40:00,9.94,9.96,9.93,9.94,69000.0,7.917,7.9329,7.909,7.917,69000.0
2009-02-27 13:45:00,9.94,10.01,9.93,9.99,66800.0,7.917,7.9727,7.909,7.9568,66800.0
2009-02-27 13:50:00,10.0,10.03,9.97,9.98,74600.0,7.9648,7.9887,7.9409,7.9488,74600.0
2009-02-27 13:55:00,9.99,10.05,9.98,10.04,74800.0,7.9568,8.0046,7.9488,7.9966,74800.0
2009-02-27 14:00:00,10.04,10.08,10.01,10.07,161000.0,7.9966,8.0285,7.9727,8.0205,161000.0
2009-02-27 14:05:00,10.06,10.06,10.02,10.02,186600.0,8.0126,8.0126,7.9807,7.9807,186600.0
2009-02-27 14:10:00,10.02,10.03,9.99,10.03,164400.0,7.9807,7.9887,7.9568,7.9887,164400.0
2009-02-27 14:15:00,10.04,10.05,10.01,10.02,83400.0,7.9966,8.0046,7.9727,7.9807,83400.0
2009-02-27 14:20:00,10.03,10.03,9.97,9.97,843200.0,7.9887,7.9887,7.9409,7.9409,843200.0
2009-02-27 14:25:00,9.97,10.0,9.93,9.94,598200.0,7.9409,7.9648,7.909,7.917,598200.0
2009-02-27 14:30:00,9.95,9.95,9.92,9.94,376600.0,7.9249,7.9249,7.9011,7.917,376600.0
2009-02-27 14:35:00,9.95,9.96,9.93,9.94,84200.0,7.9249,7.9329,7.909,7.917,84200.0
2009-02-27 14:40:00,9.94,10.0,9.93,9.97,84000.0,7.917,7.9648,7.909,7.9409,84000.0
2009-02-27 14:45:00,9.96,10.0,9.96,9.99,270400.0,7.9329,7.9648,7.9329,7.9568,270400.0
2009-02-27 14:50:00,9.99,10.02,9.97,9.98,667600.0,7.9568,7.9807,7.9409,7.9488,667600.0
2009-02-27 14:55:00,9.98,10.02,9.98,10.02,140600.0,7.9488,7.9807,7.9488,7.9807,140600.0
2009-02-27 15:00:00,10.02,10.02,9.97,9.99,296000.0,7.9807,7.9807,7.9409,7.9568,296000.0
2009-02-27 15:05:00,9.99,9.99,9.95,9.95,112800.0,7.9568,7.9568,7.9249,7.9249,112800.0
2009-02-27 15:10:00,9.95,9.95,9.9,9.92,183200.0,7.9249,7.9249,7.8851,7.9011,183200.0
2009-02-27 15:15:00,9.91,9.92,9.87,9.88,222200.0,7.8931,7.9011,7.8612,7.8692,222200.0
2009-02-27 15:20:00,9.88,9.91,9.86,9.91,154000.0,7.8692,7.8931,7.8533,7.8931,154000.0
2009-02-27 15:25:00,9.91,9.95,9.89,9.9,216800.0,7.8931,7.9249,7.8772,7.8851,216800.0
2009-02-27 15:30:00,9.89,9.96,9.88,9.94,306000.0,7.8772,7.9329,7.8692,7.917,306000.0
2009-02-27 15:35:00,9.93,9.93,9.87,9.89,301200.0,7.909,7.909,7.8612,7.8772,301200.0
2009-02-27 15:40:00,9.88,9.96,9.88,9.93,240400.0,7.8692,7.9329,7.8692,7.909,240400.0
2009-02-27 15:45:00,9.92,9.97,9.9,9.95,552400.0,7.9011,7.9409,7.8851,7.9249,552400.0
2009-02-27 15:50:00,9.95,9.96,9.92,9.92,349200.0,7.9249,7.9329,7.9011,7.9011,349200.0
2009-02-27 15:55:00,9.92,9.92,9.88,9.89,843400.0,7.9011,7.9011,7.8692,7.8772,843400.0
2009-02-27 16:00:00,9.89,9.94,9.89,9.9,93000.0,7.8772,7.917,7.8772,7.8851,93000.0
2009-02-27 16:05:00,9.86,9.86,9.86,9.86,1200.0,7.8533,7.8533,7.8533,7.8533,1200.0
2009-02-27 16:10:00,9.86,9.86,9.86,9.86,12000.0,7.8533,7.8533,7.8533,7.8533,12000.0
2009-03-02 09:30:00,9.7,9.78,9.7,9.75,175200.0,7.7258,7.7895,7.7258,7.7656,175200.0
2009-03-02 09:35:00,9.75,9.85,9.75,9.82,161400.0,7.7656,7.8453,7.7656,7.8214,161400.0
2009-03-02 09:40:00,9.83,9.88,9.83,9.85,284600.0,7.8294,7.8692,7.8294,7.8453,284600.0
2009-03-02 09:45:00,9.85,9.86,9.82,9.84,131800.0,7.8453,7.8533,7.8214,7.8373,131800.0
2009-03-02 09:50:00,9.85,9.9,9.85,9.88,266600.0,7.8453,7.8851,7.8453,7.8692,266600.0
2009-03-02 09:55:00,9.88,9.88,9.81,9.81,601800.0,7.8692,7.8692,7.8134,7.8134,601800.0
2009-03-02 10:00:00,9.81,9.84,9.75,9.75,849800.0,7.8134,7.8373,7.7656,7.7656,849800.0
2009-03-02 10:05:00,9.75,9.75,9.72,9.74,279400.0,7.7656,7.7656,7.7418,7.7577,279400.0
2009-03-02 10:10:00,9.74,9.75,9.71,9.71,96000.0,7.7577,7.7656,7.7338,7.7338,96000.0
2009-03-02 10:15:00,9.71,9.72,9.69,9.71,324000.0,7.7338,7.7418,7.7179,7.7338,324000.0
2009-03-02 10:20:00,9.71,9.74,9.7,9.74,212200.0,7.7338,7.7577,7.7258,7.7577,212200.0
2009-03-02 10:25:00,9.74,9.74,9.7,9.7,304400.0,7.7577,7.7577,7.7258,7.7258,304400.0
2009-03-02 10:30:00,9.7,9.7,9.68,9.68,300600.0,7.7258,7.7258,7.7099,7.7099,300600.0
2009-03-02 10:35:00,9.68,9.7,9.67,9.67,124000.0,7.7099,7.7258,7.7019,7.7019,124000.0
2009-03-02 10:40:00,9.67,9.67,9.63,9.65,593800.0,7.7019,7.7019,7.6701,7.686,593800.0
2009-03-02 10:45:00,9.64,9.65,9.63,9.65,196400.0,7.678,7.686,7.6701,7.686,196400.0
2009-03-02 10:50:00,9.65,9.66,9.65,9.65,145000.0,7.686,7.694,7.686,7.686,145000.0
2009-03-02 10:55:00,9.65,9.67,9.65,9.65,70800.0,7.686,7.7019,7.686,7.686,70800.0
2009-03-02 11:00:00,9.66,9.69,9.66,9.68,19400.0,7.694,7.7179,7.694,7.7099,19400.0
2009-03-02 11:05:00,9.68,9.68,9.63,9.65,226200.0,7.7099,7.7099,7.6701,7.686,226200.0
2009-03-02 11:10:00,9.65,9.66,9.63,9.66,101200.0,7.686,7.694,7.6701,7.694,101200.0
2009-03-02 11:15:00,9.66,9.68,9.65,9.68,50000.0,7.694,7.7099,7.686,7.7099,50000.0
2009-03-02 11:20:00,9.68,9.71,9.68,9.69,106000.0,7.7099,7.7338,7.7099,7.7179,106000.0
2009-03-02 11:25:00,9.7,9.7,9.65,9.65,39800.0,7.7258,7.7258,7.686,7.686,39800.0
2009-03-02 11:30:00,9.65,9.68,9.65,9.67,148600.0,7.686,7.7099,7.686,7.7019,148600.0
2009-03-02 11:35:00,9.67,9.67,9.65,9.66,342000.0,7.7019,7.7019,7.686,7.694,342000.0
2009-03-02 11:40:00,9.65,9.68,9.65,9.65,153200.0,7.686,7.7099,7.686,7.686,153200.0
2009-03-02 11:45:00,9.66,9.66,9.64,9.65,129400.0,7.694,7.694,7.678,7.686,129400.0
2009-03-02 11:50:00,9.65,9.65,9.6,9.61,314000.0,7.686,7.686,7.6462,7.6541,314000.0
2009-03-02 11:55:00,9.61,9.63,9.6,9.63,37200.0,7.6541,7.6701,7.6462,7.6701,37200.0
2009-03-02 12:00:00,9.64,9.66,9.63,9.65,76800.0,7.678,7.694,7.6701,7.686,76800.0
2009-03-02 12:05:00,9.66,9.68,9.65,9.67,58600.0,7.694,7.7099,7.686,7.7019,58600.0
2009-03-02 12:10:00,9.67,9.67,9.61,9.62,59400.0,7.7019,7.7019,7.6541,7.6621,59400.0
2009-03-02 12:15:00,9.62,9.65,9.62,9.63,107200.0,7.6621,7.686,7.6621,7.6701,107200.0
2009-03-02 12:20:00,9.63,9.65,9.63,9.65,29600.0,7.6701,7.686,7.6701,7.686,29600.0
2009-03-02 12:25:00,9.65,9.66,9.65,9.65,168400.0,7.686,7.694,7.686,7.686,168400.0
2009-03-02 12:30:00,9.65,9.67,9.64,9.66,20800.0,7.686,7.7019,7.678,7.694,20800.0
2009-03-02 12:35:00,9.66,9.67,9.65,9.65,77000.0,7.694,7.7019,7.686,7.686,77000.0
2009-03-02 12:40:00,9.65,9.66,9.65,9.65,30200.0,7.686,7.694,7.686,7.686,30200.0
2009-03-02 12:45:00,9.65,9.65,9.63,9.64,278800.0,7.686,7.686,7.6701,7.678,278800.0
2009-03-02 12:50:00,9.64,9.67,9.63,9.65,26000.0,7.678,7.7019,7.6701,7.686,26000.0
2009-03-02 12:55:00,9.65,9.65,9.61,9.61,49200.0,7.686,7.686,7.6541,7.6541,49200.0
2009-03-02 13:00:00,9.61,9.65,9.61,9.64,50400.0,7.6541,7.686,7.6541,7.678,50400.0
2009-03-02 13:05:00,9.64,9.65,9.62,9.65,145600.0,7.678,7.686,7.6621,7.686,145600.0
2009-03-02 13:10:00,9.64,9.65,9.62,9.63,184000.0,7.678,7.686,7.6621,7.6701,184000.0
2009-03-02 13:15:00,9.63,9.63,9.6,9.61,106000.0,7.6701,7.6701,7.6462,7.6541,106000.0
2009-03-02 13:20:00,9.61,9.61,9.59,9.59,32600.0,7.6541,7.6541,7.6382,7.6382,32600.0
2009-03-02 13:25:00,9.59,9.61,9.58,9.59,51600.0,7.6382,7.6541,7.6302,7.6382,51600.0
2009-03-02 13:30:00,9.59,9.6,9.58,9.58,127000.0,7.6382,7.6462,7.6302,7.6302,127000.0
2009-03-02 13:35:00,9.58,9.59,9.57,9.58,57200.0,7.6302,7.6382,7.6223,7.6302,57200.0
2009-03-02 13:40:00,9.57,9.59,9.56,9.56,20200.0,7.6223,7.6382,7.6143,7.6143,20200.0
2009-03-02 13:45:00,9.57,9.6,9.56,9.6,20800.0,7.6223,7.6462,7.6143,7.6462,20800.0
2009-03-02 13:50:00,9.6,9.63,9.6,9.63,110200.0,7.6462,7.6701,7.6462,7.6701,110200.0
2009-03-02 13:55:00,9.63,9.65,9.63,9.65,175600.0,7.6701,7.686,7.6701,7.686,175600.0
2009-03-02 14:00:00,9.64,9.64,9.62,9.63,34600.0,7.678,7.678,7.6621,7.6701,34600.0
2009-03-02 14:05:00,9.63,9.63,9.61,9.62,132200.0,7.6701,7.6701,7.6541,7.6621,132200.0
2009-03-02 14:10:00,9.63,9.64,9.63,9.63,39000.0,7.6701,7.678,7.6701,7.6701,39000.0
2009-03-02 14:15:00,9.63,9.65,9.61,9.63,132600.0,7.6701,7.686,7.6541,7.6701,132600.0
2009-03-02 14:20:00,9.62,9.63,9.59,9.6,149200.0,7.6621,7.6701,7.6382,7.6462,149200.0
2009-03-02 14:25:00,9.6,9.6,9.58,9.6,77200.0,7.6462,7.6462,7.6302,7.6462,77200.0
2009-03-02 14:30:00,9.6,9.65,9.58,9.63,230600.0,7.6462,7.686,7.6302,7.6701,230600.0
2009-03-02 14:35:00,9.64,9.66,9.64,9.64,293400.0,7.678,7.694,7.678,7.678,293400.0
2009-03-02 14:40:00,9.64,9.67,9.63,9.66,155400.0,7.678,7.7019,7.6701,7.694,155400.0
2009-03-02 14:45:00,9.65,9.65,9.62,9.62,92000.0,7.686,7.686,7.6621,7.6621,92000.0
2009-03-02 14:50:00,9.62,9.65,9.6,9.61,74000.0,7.6621,7.686,7.6462,7.6541,74000.0
2009-03-02 14:55:00,9.62,9.63,9.6,9.61,47000.0,7.6621,7.6701,7.6462,7.6541,47000.0
2009-03-02 15:00:00,9.6,9.61,9.57,9.58,38600.0,7.6462,7.6541,7.6223,7.6302,38600.0
2009-03-02 15:05:00,9.58,9.59,9.56,9.58,35800.0,7.6302,7.6382,7.6143,7.6302,35800.0
2009-03-02 15:10:00,9.58,9.61,9.58,9.59,143000.0,7.6302,7.6541,7.6302,7.6382,143000.0
2009-03-02 15:15:00,9.59,9.59,9.56,9.56,175400.0,7.6382,7.6382,7.6143,7.6143,175400.0
2009-03-02 15:20:00,9.56,9.58,9.55,9.55,162600.0,7.6143,7.6302,7.6064,7.6064,162600.0
2009-03-02 15:25:00,9.54,9.59,9.54,9.58,102200.0,7.5984,7.6382,7.5984,7.6302,102200.0
2009-03-02 15:30:00,9.58,9.61,9.58,9.58,132400.0,7.6302,7.6541,7.6302,7.6302,132400.0
2009-03-02 15:35:00,9.58,9.58,9.53,9.54,556000.0,7.6302,7.6302,7.5904,7.5984,556000.0
2009-03-02 15:40:00,9.54,9.55,9.49,9.53,484600.0,7.5984,7.6064,7.5586,7.5904,484600.0
2009-03-02 15:45:00,9.53,9.55,9.51,9.51,246200.0,7.5904,7.6064,7.5745,7.5745,246200.0
2009-03-02 15:50:00,9.51,9.54,9.5,9.52,650600.0,7.5745,7.5984,7.5665,7.5825,650600.0
2009-03-02 15:55:00,9.52,9.55,9.51,9.54,256000.0,7.5825,7.6064,7.5745,7.5984,256000.0
2009-03-02 16:00:00,9.54,9.56,9.54,9.56,6600.0,7.5984,7.6143,7.5984,7.6143,6600.0
2009-03-02 16:05:00,9.55,9.55,9.55,9.55,2000.0,7.6064,7.6064,7.6064,7.6064,2000.0
2009-03-02 16:10:00,9.55,9.55,9.55,9.55,0.0,7.6064,7.6064,7.6064,7.6064,0.0
2009-03-03 09:30:00,9.7,9.71,9.68,9.7,271400.0,7.7258,7.7338,7.7099,7.7258,271400.0
2009-03-03 09:35:00,9.67,9.69,9.64,9.67,240000.0,7.7019,7.7179,7.678,7.7019,240000.0
2009-03-03 09:40:00,9.65,9.65,9.61,9.63,251000.0,7.686,7.686,7.6541,7.6701,251000.0
2009-03-03 09:45:00,9.61,9.62,9.56,9.6,106200.0,7.6541,7.6621,7.6143,7.6462,106200.0
2009-03-03 09:50:00,9.6,9.64,9.59,9.64,291800.0,7.6462,7.678,7.6382,7.678,291800.0
2009-03-03 09:55:00,9.65,9.65,9.62,9.62,125400.0,7.686,7.686,7.6621,7.6621,125400.0
2009-03-03 10:00:00,9.61,9.62,9.55,9.62,403600.0,7.6541,7.6621,7.6064,7.6621,403600.0
2009-03-03 10:05:00,9.61,9.63,9.56,9.56,124000.0,7.6541,7.6701,7.6143,7.6143,124000.0
2009-03-03 10:10:00,9.56,9.56,9.49,9.5,175400.0,7.6143,7.6143,7.5586,7.5665,175400.0
2009-03-03 10:15:00,9.5,9.52,9.49,9.51,68800.0,7.5665,7.5825,7.5586,7.5745,68800.0
2009-03-03 10:20:00,9.51,9.55,9.5,9.53,54000.0,7.5745,7.6064,7.5665,7.5904,54000.0
2009-03-03 10:25:00,9.53,9.56,9.52,9.56,146600.0,7.5904,7.6143,7.5825,7.6143,146600.0
2009-03-03 10:30:00,9.55,9.55,9.51,9.54,84600.0,7.6064,7.6064,7.5745,7.5984,84600.0
2009-03-03 10:35:00,9.54,9.56,9.52,9.56,61200.0,7.5984,7.6143,7.5825,7.6143,61200.0
2009-03-03 10:40:00,9.56,9.58,9.55,9.55,79000.0,7.6143,7.6302,7.6064,7.6064,79000.0
2009-03-03 10:45:00,9.55,9.57,9.54,9.54,68000.0,7.6064,7.6223,7.5984,7.5984,68000.0
2009-03-03 10:50:00,9.54,9.56,9.5,9.51,87200.0,7.5984,7.6143,7.5665,7.5745,87200.0
2009-03-03 10:55:00,9.51,9.51,9.45,9.49,436800.0,7.5745,7.5745,7.5267,7.5586,436800.0
2009-03-03 11:00:00,9.49,9.51,9.46,9.46,69200.0,7.5586,7.5745,7.5347,7.5347,69200.0
2009-03-03 11:05:00,9.45,9.49,9.44,9.49,268400.0,7.5267,7.5586,7.5187,7.5586,268400.0
2009-03-03 11:10:00,9.47,9.47,9.41,9.43,106000.0,7.5426,7.5426,7.4948,7.5108,106000.0
2009-03-03 11:15:00,9.43,9.43,9.37,9.39,252600.0,7.5108,7.5108,7.463,7.4789,252600.0
2009-03-03 11:20:00,9.39,9.42,9.39,9.42,226200.0,7.4789,7.5028,7.4789,7.5028,226200.0
2009-03-03 11:25:00,9.4,9.42,9.39,9.42,185200.0,7.4869,7.5028,7.4789,7.5028,185200.0
2009-03-03 11:30:00,9.42,9.42,9.38,9.39,51600.0,7.5028,7.5028,7.471,7.4789,51600.0
2009-03-03 11:35:00,9.39,9.4,9.36,9.36,37000.0,7.4789,7.4869,7.455,7.455,37000.0
2009-03-03 11:40:00,9.36,9.38,9.35,9.38,404000.0,7.455,7.471,7.4471,7.471,404000.0
2009-03-03 11:45:00,9.38,9.39,9.37,9.39,62000.0,7.471,7.4789,7.463,7.4789,62000.0
2009-03-03 11:50:00,9.38,9.39,9.35,9.35,70400.0,7.471,7.4789,7.4471,7.4471,70400.0
2009-03-03 11:55:00,9.36,9.36,9.34,9.35,72400.0,7.455,7.455,7.4391,7.4471,72400.0
2009-03-03 12:00:00,9.35,9.38,9.35,9.38,457600.0,7.4471,7.471,7.4471,7.471,457600.0
2009-03-03 12:05:00,9.39,9.4,9.38,9.4,279200.0,7.4789,7.4869,7.471,7.4869,279200.0
2009-03-03 12:10:00,9.4,9.41,9.4,9.4,26000.0,7.4869,7.4948,7.4869,7.4869,26000.0
2009-03-03 12:15:00,9.4,9.45,9.4,9.45,193000.0,7.4869,7.5267,7.4869,7.5267,193000.0
2009-03-03 12:20:00,9.44,9.47,9.44,9.46,205400.0,7.5187,7.5426,7.5187,7.5347,205400.0
2009-03-03 12:25:00,9.47,9.51,9.47,9.51,1004000.0,7.5426,7.5745,7.5426,7.5745,1004000.0
2009-03-03 12:30:00,9.49,9.49,9.46,9.46,63200.0,7.5586,7.5586,7.5347,7.5347,63200.0
2009-03-03 12:35:00,9.46,9.47,9.44,9.44,18000.0,7.5347,7.5426,7.5187,7.5187,18000.0
2009-03-03 12:40:00,9.44,9.47,9.43,9.47,118200.0,7.5187,7.5426,7.5108,7.5426,118200.0
2009-03-03 12:45:00,9.46,9.49,9.46,9.47,664000.0,7.5347,7.5586,7.5347,7.5426,664000.0
2009-03-03 12:50:00,9.47,9.47,9.43,9.45,115600.0,7.5426,7.5426,7.5108,7.5267,115600.0
2009-03-03 12:55:00,9.46,9.46,9.43,9.43,35800.0,7.5347,7.5347,7.5108,7.5108,35800.0
2009-03-03 13:00:00,9.42,9.45,9.42,9.45,11400.0,7.5028,7.5267,7.5028,7.5267,11400.0
2009-03-03 13:05:00,9.46,9.46,9.4,9.43,20600.0,7.5347,7.5347,7.4869,7.5108,20600.0
2009-03-03 13:10:00,9.42,9.45,9.42,9.43,17800.0,7.5028,7.5267,7.5028,7.5108,17800.0
2009-03-03 13:15:00,9.42,9.44,9.42,9.43,51400.0,7.5028,7.5187,7.5028,7.5108,51400.0
2009-03-03 13:20:00,9.43,9.44,9.42,9.42,109400.0,7.5108,7.5187,7.5028,7.5028,109400.0
2009-03-03 13:25:00,9.4,9.4,9.37,9.37,91600.0,7.4869,7.4869,7.463,7.463,91600.0
2009-03-03 13:30:00,9.38,9.38,9.35,9.36,278600.0,7.471,7.471,7.4471,7.455,278600.0
2009-03-03 13:35:00,9.36,9.36,9.33,9.34,36600.0,7.455,7.455,7.4311,7.4391,36600.0
2009-03-03 13:40:00,9.34,9.37,9.34,9.37,49800.0,7.4391,7.463,7.4391,7.463,49800.0
2009-03-03 13:45:00,9.35,9.36,9.34,9.34,71400.0,7.4471,7.455,7.4391,7.4391,71400.0
2009-03-03 13:50:00,9.34,9.39,9.34,9.38,57400.0,7.4391,7.4789,7.4391,7.471,57400.0
2009-03-03 13:55:00,9.38,9.42,9.37,9.4,70800.0,7.471,7.5028,7.463,7.4869,70800.0
2009-03-03 14:00:00,9.4,9.44,9.39,9.43,226800.0,7.4869,7.5187,7.4789,7.5108,226800.0
2009-03-03 14:05:00,9.43,9.43,9.41,9.42,46200.0,7.5108,7.5108,7.4948,7.5028,46200.0
2009-03-03 14:10:00,9.42,9.45,9.41,9.44,206600.0,7.5028,7.5267,7.4948,7.5187,206600.0
2009-03-03 14:15:00,9.45,9.45,9.42,9.42,37200.0,7.5267,7.5267,7.5028,7.5028,37200.0
2009-03-03 14:20:00,9.42,9.47,9.42,9.47,97000.0,7.5028,7.5426,7.5028,7.5426,97000.0
2009-03-03 14:25:00,9.47,9.48,9.46,9.47,36200.0,7.5426,7.5506,7.5347,7.5426,36200.0
2009-03-03 14:30:00,9.46,9.51,9.46,9.51,77600.0,7.5347,7.5745,7.5347,7.5745,77600.0
2009-03-03 14:35:00,9.51,9.55,9.51,9.54,126200.0,7.5745,7.6064,7.5745,7.5984,126200.0
2009-03-03 14:40:00,9.54,9.56,9.53,9.55,98200.0,7.5984,7.6143,7.5904,7.6064,98200.0
2009-03-03 14:45:00,9.54,9.56,9.51,9.55,127400.0,7.5984,7.6143,7.5745,7.6064,127400.0
2009-03-03 14:50:00,9.55,9.55,9.51,9.54,170600.0,7.6064,7.6064,7.5745,7.5984,170600.0
2009-03-03 14:55:00,9.54,9.58,9.53,9.56,152000.0,7.5984,7.6302,7.5904,7.6143,152000.0
2009-03-03 15:00:00,9.56,9.56,9.53,9.54,74400.0,7.6143,7.6143,7.5904,7.5984,74400.0
2009-03-03 15:05:00,9.55,9.55,9.49,9.49,222800.0,7.6064,7.6064,7.5586,7.5586,222800.0
2009-03-03 15:10:00,9.49,9.52,9.47,9.47,122800.0,7.5586,7.5825,7.5426,7.5426,122800.0
2009-03-03 15:15:00,9.47,9.51,9.47,9.49,101600.0,7.5426,7.5745,7.5426,7.5586,101600.0
2009-03-03 15:20:00,9.49,9.51,9.43,9.45,99800.0,7.5586,7.5745,7.5108,7.5267,99800.0
2009-03-03 15:25:00,9.44,9.46,9.42,9.43,207800.0,7.5187,7.5347,7.5028,7.5108,207800.0
2009-03-03 15:30:00,9.42,9.45,9.41,9.43,328800.0,7.5028,7.5267,7.4948,7.5108,328800.0
2009-03-03 15:35:00,9.45,9.45,9.38,9.38,226200.0,7.5267,7.5267,7.471,7.471,226200.0
2009-03-03 15:40:00,9.38,9.4,9.38,9.38,196400.0,7.471,7.4869,7.471,7.471,196400.0
2009-03-03 15:45:00,9.38,9.4,9.38,9.39,329600.0,7.471,7.4869,7.471,7.4789,329600.0
2009-03-03 15:50:00,9.39,9.44,9.39,9.43,219000.0,7.4789,7.5187,7.4789,7.5108,219000.0
2009-03-03 15:55:00,9.43,9.44,9.41,9.41,237400.0,7.5108,7.5187,7.4948,7.4948,237400.0
2009-03-03 16:00:00,9.4,9.4,9.38,9.38,2007800.0,7.4869,7.4869,7.471,7.471,2007800.0
2009-03-03 16:05:00,9.38,9.38,9.38,9.38,6000.0,7.471,7.471,7.471,7.471,6000.0
2009-03-03 16:10:00,9.38,9.38,9.38,9.38,0.0,7.471,7.471,7.471,7.471,0.0
2009-03-04 09:30:00,9.51,9.56,9.51,9.51,38600.0,7.5745,7.6143,7.5745,7.5745,38600.0
2009-03-04 09:35:00,9.51,9.59,9.51,9.56,25600.0,7.5745,7.6382,7.5745,7.6143,25600.0
2009-03-04 09:40:00,9.56,9.61,9.55,9.59,371200.0,7.6143,7.6541,7.6064,7.6382,371200.0
2009-03-04 09:45:00,9.59,9.59,9.55,9.58,88200.0,7.6382,7.6382,7.6064,7.6302,88200.0
2009-03-04 09:50:00,9.58,9.58,9.49,9.49,185000.0,7.6302,7.6302,7.5586,7.5586,185000.0
2009-03-04 09:55:00,9.49,9.51,9.46,9.47,45000.0,7.5586,7.5745,7.5347,7.5426,45000.0
2009-03-04 10:00:00,9.47,9.51,9.47,9.49,258200.0,7.5426,7.5745,7.5426,7.5586,258200.0
2009-03-04 10:05:00,9.49,9.52,9.49,9.49,79800.0,7.5586,7.5825,7.5586,7.5586,79800.0
2009-03-04 10:10:00,9.49,9.49,9.44,9.44,362000.0,7.5586,7.5586,7.5187,7.5187,362000.0
2009-03-04 10:15:00,9.44,9.45,9.4,9.4,368000.0,7.5187,7.5267,7.4869,7.4869,368000.0
2009-03-04 10:20:00,9.4,9.4,9.37,9.4,118400.0,7.4869,7.4869,7.463,7.4869,118400.0
2009-03-04 10:25:00,9.4,9.43,9.39,9.42,224200.0,7.4869,7.5108,7.4789,7.5028,224200.0
2009-03-04 10:30:00,9.43,9.44,9.41,9.42,85200.0,7.5108,7.5187,7.4948,7.5028,85200.0
2009-03-04 10:35:00,9.42,9.42,9.39,9.42,82800.0,7.5028,7.5028,7.4789,7.5028,82800.0
2009-03-04 10:40:00,9.42,9.47,9.42,9.47,92200.0,7.5028,7.5426,7.5028,7.5426,92200.0
2009-03-04 10:45:00,9.47,9.49,9.45,9.47,44600.0,7.5426,7.5586,7.5267,7.5426,44600.0
2009-03-04 10:50:00,9.47,9.51,9.47,9.49,72200.0,7.5426,7.5745,7.5426,7.5586,72200.0
2009-03-04 10:55:00,9.49,9.49,9.45,9.45,44800.0,7.5586,7.5586,7.5267,7.5267,44800.0
2009-03-04 11:00:00,9.46,9.52,9.46,9.51,88600.0,7.5347,7.5825,7.5347,7.5745,88600.0
2009-03-04 11:05:00,9.52,9.57,9.52,9.55,162400.0,7.5825,7.6223,7.5825,7.6064,162400.0
2009-03-04 11:10:00,9.55,9.56,9.53,9.54,314200.0,7.6064,7.6143,7.5904,7.5984,314200.0
2009-03-04 11:15:00,9.54,9.55,9.53,9.53,144800.0,7.5984,7.6064,7.5904,7.5904,144800.0
2009-03-04 11:20:00,9.53,9.54,9.51,9.54,130400.0,7.5904,7.5984,7.5745,7.5984,130400.0
2009-03-04 11:25:00,9.54,9.56,9.54,9.56,123000.0,7.5984,7.6143,7.5984,7.6143,123000.0
2009-03-04 11:30:00,9.56,9.59,9.55,9.59,165000.0,7.6143,7.6382,7.6064,7.6382,165000.0
2009-03-04 11:35:00,9.59,9.59,9.57,9.59,12200.0,7.6382,7.6382,7.6223,7.6382,12200.0
2009-03-04 11:40:00,9.59,9.6,9.58,9.59,124400.0,7.6382,7.6462,7.6302,7.6382,124400.0
2009-03-04 11:45:00,9.59,9.59,9.56,9.58,37600.0,7.6382,7.6382,7.6143,7.6302,37600.0
2009-03-04 11:50:00,9.58,9.59,9.56,9.58,20200.0,7.6302,7.6382,7.6143,7.6302,20200.0
2009-03-04 11:55:00,9.58,9.61,9.58,9.6,41000.0,7.6302,7.6541,7.6302,7.6462,41000.0
2009-03-04 12:00:00,9.6,9.61,9.57,9.57,203800.0,7.6462,7.6541,7.6223,7.6223,203800.0
2009-03-04 12:05:00,9.57,9.57,9.54,9.55,37400.0,7.6223,7.6223,7.5984,7.6064,37400.0
2009-03-04 12:10:00,9.56,9.56,9.54,9.55,38000.0,7.6143,7.6143,7.5984,7.6064,38000.0
2009-03-04 12:15:00,9.55,9.56,9.51,9.51,270800.0,7.6064,7.6143,7.5745,7.5745,270800.0
2009-03-04 12:20:00,9.51,9.54,9.51,9.53,56600.0,7.5745,7.5984,7.5745,7.5904,56600.0
2009-03-04 12:25:00,9.53,9.55,9.53,9.55,36000.0,7.5904,7.6064,7.5904,7.6064,36000.0
2009-03-04 12:30:00,9.55,9.55,9.53,9.55,31000.0,7.6064,7.6064,7.5904,7.6064,31000.0
2009-03-04 12:35:00,9.55,9.56,9.55,9.56,239400.0,7.6064,7.6143,7.6064,7.6143,239400.0
2009-03-04 12:40:00,9.56,9.56,9.53,9.53,17200.0,7.6143,7.6143,7.5904,7.5904,17200.0
2009-03-04 12:45:00,9.53,9.54,9.49,9.51,297400.0,7.5904,7.5984,7.5586,7.5745,297400.0
2009-03-04 12:50:00,9.51,9.54,9.51,9.54,6200.0,7.5745,7.5984,7.5745,7.5984,6200.0
2009-03-04 12:55:00,9.53,9.53,9.5,9.53,26600.0,7.5904,7.5904,7.5665,7.5904,26600.0
2009-03-04 13:00:00,9.52,9.54,9.51,9.51,38200.0,7.5825,7.5984,7.5745,7.5745,38200.0
2009-03-04 13:05:00,9.5,9.51,9.47,9.51,232000.0,7.5665,7.5745,7.5426,7.5745,232000.0
2009-03-04 13:10:00,9.51,9.53,9.5,9.5,100400.0,7.5745,7.5904,7.5665,7.5665,100400.0
2009-03-04 13:15:00,9.51,9.54,9.51,9.54,48200.0,7.5745,7.5984,7.5745,7.5984,48200.0
2009-03-04 13:20:00,9.54,9.56,9.53,9.56,7200.0,7.5984,7.6143,7.5904,7.6143,7200.0
2009-03-04 13:25:00,9.55,9.56,9.55,9.56,15200.0,7.6064,7.6143,7.6064,7.6143,15200.0
2009-03-04 13:30:00,9.56,9.59,9.55,9.57,45000.0,7.6143,7.6382,7.6064,7.6223,45000.0
2009-03-04 13:35:00,9.56,9.59,9.56,9.56,243200.0,7.6143,7.6382,7.6143,7.6143,243200.0
2009-03-04 13:40:00,9.56,9.58,9.56,9.58,13800.0,7.6143,7.6302,7.6143,7.6302,13800.0
2009-03-04 13:45:00,9.58,9.61,9.58,9.59,95400.0,7.6302,7.6541,7.6302,7.6382,95400.0
2009-03-04 13:50:00,9.6,9.6,9.58,9.59,42800.0,7.6462,7.6462,7.6302,7.6382,42800.0
2009-03-04 13:55:00,9.59,9.6,9.57,9.57,18000.0,7.6382,7.6462,7.6223,7.6223,18000.0
2009-03-04 14:00:00,9.57,9.6,9.56,9.59,47200.0,7.6223,7.6462,7.6143,7.6382,47200.0
2009-03-04 14:05:00,9.59,9.62,9.59,9.61,386400.0,7.6382,7.6621,7.6382,7.6541,386400.0
2009-03-04 14:10:00,9.61,9.62,9.61,9.61,181200.0,7.6541,7.6621,7.6541,7.6541,181200.0
2009-03-04 14:15:00,9.61,9.64,9.61,9.63,54200.0,7.6541,7.678,7.6541,7.6701,54200.0
2009-03-04 14:20:00,9.63,9.64,9.62,9.63,196400.0,7.6701,7.678,7.6621,7.6701,196400.0
2009-03-04 14:25:00,9.63,9.63,9.6,9.61,58800.0,7.6701,7.6701,7.6462,7.6541,58800.0
2009-03-04 14:30:00,9.61,9.62,9.6,9.61,17600.0,7.6541,7.6621,7.6462,7.6541,17600.0
2009-03-04 14:35:00,9.62,9.66,9.61,9.64,53400.0,7.6621,7.694,7.6541,7.678,53400.0
2009-03-04 14:40:00,9.63,9.67,9.63,9.67,150600.0,7.6701,7.7019,7.6701,7.7019,150600.0
2009-03-04 14:45:00,9.68,9.69,9.66,9.68,69000.0,7.7099,7.7179,7.694,7.7099,69000.0
2009-03-04 14:50:00,9.69,9.72,9.69,9.71,335400.0,7.7179,7.7418,7.7179,7.7338,335400.0
2009-03-04 14:55:00,9.71,9.73,9.69,9.72,73800.0,7.7338,7.7497,7.7179,7.7418,73800.0
2009-03-04 15:00:00,9.72,9.72,9.71,9.71,97400.0,7.7418,7.7418,7.7338,7.7338,97400.0
2009-03-04 15:05:00,9.71,9.72,9.7,9.72,45000.0,7.7338,7.7418,7.7258,7.7418,45000.0
2009-03-04 15:10:00,9.72,9.75,9.72,9.74,114200.0,7.7418,7.7656,7.7418,7.7577,114200.0
2009-03-04 15:15:00,9.74,9.75,9.4,9.74,362800.0,7.7577,7.7656,7.4869,7.7577,362800.0
2009-03-04 15:20:00,9.74,9.75,9.71,9.74,54200.0,7.7577,7.7656,7.7338,7.7577,54200.0
2009-03-04 15:25:00,9.73,9.76,9.73,9.76,83200.0,7.7497,7.7736,7.7497,7.7736,83200.0
2009-03-04 15:30:00,9.76,9.76,9.73,9.73,30200.0,7.7736,7.7736,7.7497,7.7497,30200.0
2009-03-04 15:35:00,9.72,9.74,9.69,9.7,200600.0,7.7418,7.7577,7.7179,7.7258,200600.0
2009-03-04 15:40:00,9.7,9.71,9.68,9.69,126800.0,7.7258,7.7338,7.7099,7.7179,126800.0
2009-03-04 15:45:00,9.69,9.69,9.65,9.65,328400.0,7.7179,7.7179,7.686,7.686,328400.0
2009-03-04 15:50:00,9.65,9.65,9.62,9.63,710600.0,7.686,7.686,7.6621,7.6701,710600.0
2009-03-04 15:55:00,9.63,9.64,9.61,9.63,658200.0,7.6701,7.678,7.6541,7.6701,658200.0
2009-03-04 16:00:00,9.63,9.63,9.63,9.63,2600.0,7.6701,7.6701,7.6701,7.6701,2600.0
2009-03-04 16:05:00,9.63,9.63,9.63,9.63,0.0,7.6701,7.6701,7.6701,7.6701,0.0
2009-03-04 16:10:00,9.51,9.51,9.49,9.49,18000.0,7.5745,7.5745,7.5586,7.5586,18000.0
2009-03-05 09:30:00,9.38,9.49,9.38,9.47,606800.0,7.471,7.5586,7.471,7.5426,606800.0
2009-03-05 09:35:00,9.47,9.53,9.46,9.52,597800.0,7.5426,7.5904,7.5347,7.5825,597800.0
2009-03-05 09:40:00,9.52,9.59,9.51,9.54,521000.0,7.5825,7.6382,7.5745,7.5984,521000.0
2009-03-05 09:45:00,9.54,9.56,9.53,9.53,496200.0,7.5984,7.6143,7.5904,7.5904,496200.0
2009-03-05 09:50:00,9.53,9.56,9.53,9.54,442800.0,7.5904,7.6143,7.5904,7.5984,442800.0
2009-03-05 09:55:00,9.54,9.56,9.5,9.51,286200.0,7.5984,7.6143,7.5665,7.5745,286200.0
2009-03-05 10:00:00,9.51,9.53,9.5,9.51,898600.0,7.5745,7.5904,7.5665,7.5745,898600.0
2009-03-05 10:05:00,9.51,9.52,9.48,9.49,111200.0,7.5745,7.5825,7.5506,7.5586,111200.0
2009-03-05 10:10:00,9.48,9.48,9.44,9.44,481200.0,7.5506,7.5506,7.5187,7.5187,481200.0
2009-03-05 10:15:00,9.44,9.45,9.43,9.45,167800.0,7.5187,7.5267,7.5108,7.5267,167800.0
2009-03-05 10:20:00,9.45,9.45,9.4,9.4,246400.0,7.5267,7.5267,7.4869,7.4869,246400.0
2009-03-05 10:25:00,9.4,9.43,9.4,9.42,286200.0,7.4869,7.5108,7.4869,7.5028,286200.0
2009-03-05 10:30:00,9.42,9.44,9.4,9.44,272400.0,7.5028,7.5187,7.4869,7.5187,272400.0
2009-03-05 10:35:00,9.43,9.45,9.42,9.43,185200.0,7.5108,7.5267,7.5028,7.5108,185200.0
2009-03-05 10:40:00,9.43,9.46,9.42,9.43,190200.0,7.5108,7.5347,7.5028,7.5108,190200.0
2009-03-05 10:45:00,9.42,9.42,9.34,9.36,1135800.0,7.5028,7.5028,7.4391,7.455,1135800.0
2009-03-05 10:50:00,9.36,9.37,9.34,9.37,154600.0,7.455,7.463,7.4391,7.463,154600.0
2009-03-05 10:55:00,9.37,9.37,9.34,9.35,125600.0,7.463,7.463,7.4391,7.4471,125600.0
2009-03-05 11:00:00,9.35,9.36,9.34,9.34,91200.0,7.4471,7.455,7.4391,7.4391,91200.0
2009-03-05 11:05:00,9.35,9.35,9.33,9.34,201200.0,7.4471,7.4471,7.4311,7.4391,201200.0
2009-03-05 11:10:00,9.35,9.36,9.33,9.33,55200.0,7.4471,7.455,7.4311,7.4311,55200.0
2009-03-05 11:15:00,9.33,9.33,9.28,9.29,393800.0,7.4311,7.4311,7.3913,7.3993,393800.0
2009-03-05 11:20:00,9.28,9.28,9.27,9.28,73000.0,7.3913,7.3913,7.3833,7.3913,73000.0
2009-03-05 11:25:00,9.28,9.28,9.22,9.23,312400.0,7.3913,7.3913,7.3435,7.3515,312400.0
2009-03-05 11:30:00,9.24,9.24,9.22,9.24,105000.0,7.3594,7.3594,7.3435,7.3594,105000.0
2009-03-05 11:35:00,9.24,9.25,9.23,9.25,230600.0,7.3594,7.3674,7.3515,7.3674,230600.0
2009-03-05 11:40:00,9.26,9.29,9.25,9.29,273000.0,7.3754,7.3993,7.3674,7.3993,273000.0
2009-03-05 11:45:00,9.29,9.3,9.27,9.28,65600.0,7.3993,7.4072,7.3833,7.3913,65600.0
2009-03-05 11:50:00,9.28,9.28,9.23,9.23,61400.0,7.3913,7.3913,7.3515,7.3515,61400.0
2009-03-05 11:55:00,9.24,9.25,9.22,9.25,31800.0,7.3594,7.3674,7.3435,7.3674,31800.0
2009-03-05 12:00:00,9.24,9.26,9.22,9.24,22800.0,7.3594,7.3754,7.3435,7.3594,22800.0
2009-03-05 12:05:00,9.24,9.27,9.23,9.25,161200.0,7.3594,7.3833,7.3515,7.3674,161200.0
2009-03-05 12:10:00,9.24,9.24,9.23,9.24,85600.0,7.3594,7.3594,7.3515,7.3594,85600.0
2009-03-05 12:15:00,9.24,9.26,9.23,9.26,18200.0,7.3594,7.3754,7.3515,7.3754,18200.0
2009-03-05 12:20:00,9.26,9.29,9.26,9.29,75800.0,7.3754,7.3993,7.3754,7.3993,75800.0
2009-03-05 12:25:00,9.29,9.3,9.29,9.3,43200.0,7.3993,7.4072,7.3993,7.4072,43200.0
2009-03-05 12:30:00,9.31,9.32,9.3,9.32,29200.0,7.4152,7.4232,7.4072,7.4232,29200.0
2009-03-05 12:35:00,9.32,9.35,9.31,9.35,47800.0,7.4232,7.4471,7.4152,7.4471,47800.0
2009-03-05 12:40:00,9.35,9.38,9.34,9.38,285200.0,7.4471,7.471,7.4391,7.471,285200.0
2009-03-05 12:45:00,9.37,9.37,9.34,9.34,53400.0,7.463,7.463,7.4391,7.4391,53400.0
2009-03-05 12:50:00,9.35,9.35,9.34,9.35,114800.0,7.4471,7.4471,7.4391,7.4471,114800.0
2009-03-05 12:55:00,9.35,9.35,9.32,9.33,96000.0,7.4471,7.4471,7.4232,7.4311,96000.0
2009-03-05 13:00:00,9.33,9.34,9.33,9.34,64000.0,7.4311,7.4391,7.4311,7.4391,64000.0
2009-03-05 13:05:00,9.35,9.38,9.34,9.38,51200.0,7.4471,7.471,7.4391,7.471,51200.0
2009-03-05 13:10:00,9.38,9.42,9.38,9.42,168200.0,7.471,7.5028,7.471,7.5028,168200.0
2009-03-05 13:15:00,9.42,9.43,9.4,9.43,125600.0,7.5028,7.5108,7.4869,7.5108,125600.0
2009-03-05 13:20:00,9.43,9.43,9.39,9.39,162600.0,7.5108,7.5108,7.4789,7.4789,162600.0
2009-03-05 13:25:00,9.4,9.4,9.38,9.4,142800.0,7.4869,7.4869,7.471,7.4869,142800.0
2009-03-05 13:30:00,9.39,9.39,9.36,9.37,76400.0,7.4789,7.4789,7.455,7.463,76400.0
2009-03-05 13:35:00,9.37,9.37,9.35,9.35,292400.0,7.463,7.463,7.4471,7.4471,292400.0
2009-03-05 13:40:00,9.35,9.38,9.32,9.33,121600.0,7.4471,7.471,7.4232,7.4311,121600.0
2009-03-05 13:45:00,9.33,9.36,9.33,9.33,234600.0,7.4311,7.455,7.4311,7.4311,234600.0
2009-03-05 13:50:00,9.33,9.34,9.31,9.34,30400.0,7.4311,7.4391,7.4152,7.4391,30400.0
2009-03-05 13:55:00,9.34,9.36,9.33,9.35,101400.0,7.4391,7.455,7.4311,7.4471,101400.0
2009-03-05 14:00:00,9.35,9.36,9.33,9.35,358800.0,7.4471,7.455,7.4311,7.4471,358800.0
2009-03-05 14:05:00,9.35,9.35,9.32,9.33,59600.0,7.4471,7.4471,7.4232,7.4311,59600.0
2009-03-05 14:10:00,9.32,9.32,9.29,9.3,133200.0,7.4232,7.4232,7.3993,7.4072,133200.0
2009-03-05 14:15:00,9.3,9.31,9.28,9.31,92000.0,7.4072,7.4152,7.3913,7.4152,92000.0
2009-03-05 14:20:00,9.31,9.31,9.27,9.28,446600.0,7.4152,7.4152,7.3833,7.3913,446600.0
2009-03-05 14:25:00,9.28,9.3,9.28,9.29,26800.0,7.3913,7.4072,7.3913,7.3993,26800.0
2009-03-05 14:30:00,9.28,9.3,9.27,9.3,65600.0,7.3913,7.4072,7.3833,7.4072,65600.0
2009-03-05 14:35:00,9.3,9.32,9.3,9.31,86400.0,7.4072,7.4232,7.4072,7.4152,86400.0
2009-03-05 14:40:00,9.31,9.31,9.28,9.28,38000.0,7.4152,7.4152,7.3913,7.3913,38000.0
2009-03-05 14:45:00,9.28,9.3,9.26,9.28,80200.0,7.3913,7.4072,7.3754,7.3913,80200.0
2009-03-05 14:50:00,9.27,9.27,9.25,9.26,16000.0,7.3833,7.3833,7.3674,7.3754,16000.0
2009-03-05 14:55:00,9.26,9.27,9.22,9.23,83800.0,7.3754,7.3833,7.3435,7.3515,83800.0
2009-03-05 15:00:00,9.23,9.24,9.22,9.24,144800.0,7.3515,7.3594,7.3435,7.3594,144800.0
2009-03-05 15:05:00,9.24,9.27,9.22,9.26,190800.0,7.3594,7.3833,7.3435,7.3754,190800.0
2009-03-05 15:10:00,9.26,9.3,9.26,9.3,442000.0,7.3754,7.4072,7.3754,7.4072,442000.0
2009-03-05 15:15:00,9.3,9.31,9.27,9.27,307400.0,7.4072,7.4152,7.3833,7.3833,307400.0
2009-03-05 15:20:00,9.28,9.3,9.26,9.26,255000.0,7.3913,7.4072,7.3754,7.3754,255000.0
2009-03-05 15:25:00,9.26,9.26,9.23,9.24,435000.0,7.3754,7.3754,7.3515,7.3594,435000.0
2009-03-05 15:30:00,9.24,9.25,9.22,9.22,177400.0,7.3594,7.3674,7.3435,7.3435,177400.0
2009-03-05 15:35:00,9.22,9.22,9.19,9.21,403800.0,7.3435,7.3435,7.3196,7.3356,403800.0
2009-03-05 15:40:00,9.21,9.26,9.2,9.26,1682800.0,7.3356,7.3754,7.3276,7.3754,1682800.0
2009-03-05 15:45:00,9.26,9.31,9.26,9.31,1126800.0,7.3754,7.4152,7.3754,7.4152,1126800.0
2009-03-05 15:50:00,9.31,9.31,9.26,9.26,446000.0,7.4152,7.4152,7.3754,7.3754,446000.0
2009-03-05 15:55:00,9.27,9.29,9.25,9.29,719000.0,7.3833,7.3993,7.3674,7.3993,719000.0
2009-03-05 16:00:00,9.28,9.3,9.28,9.3,10400.0,7.3913,7.4072,7.3913,7.4072,10400.0
2009-03-05 16:05:00,9.3,9.3,9.3,9.3,8000.0,7.4072,7.4072,7.4072,7.4072,8000.0
2009-03-05 16:10:00,9.3,9.3,9.3,9.3,0.0,7.4072,7.4072,7.4072,7.4072,0.0
2009-03-06 09:30:00,9.38,9.39,9.35,9.35,618400.0,7.471,7.4789,7.4471,7.4471,618400.0
2009-03-06 09:35:00,9.35,9.35,9.31,9.32,368000.0,7.4471,7.4471,7.4152,7.4232,368000.0
2009-03-06 09:40:00,9.31,9.42,9.3,9.4,389800.0,7.4152,7.5028,7.4072,7.4869,389800.0
2009-03-06 09:45:00,9.4,9.42,9.37,9.4,1010200.0,7.4869,7.5028,7.463,7.4869,1010200.0
2009-03-06 09:50:00,9.4,9.41,9.32,9.32,412400.0,7.4869,7.4948,7.4232,7.4232,412400.0
2009-03-06 09:55:00,9.32,9.34,9.24,9.25,104200.0,7.4232,7.4391,7.3594,7.3674,104200.0
2009-03-06 10:00:00,9.25,9.27,9.2,9.2,184400.0,7.3674,7.3833,7.3276,7.3276,184400.0
2009-03-06 10:05:00,9.2,9.22,9.18,9.2,158000.0,7.3276,7.3435,7.3117,7.3276,158000.0
2009-03-06 10:10:00,9.2,9.22,9.17,9.18,122200.0,7.3276,7.3435,7.3037,7.3117,122200.0
2009-03-06 10:15:00,9.18,9.18,9.12,9.13,409000.0,7.3117,7.3117,7.2639,7.2718,409000.0
2009-03-06 10:20:00,9.13,9.15,9.12,9.13,110400.0,7.2718,7.2878,7.2639,7.2718,110400.0
2009-03-06 10:25:00,9.13,9.16,9.13,9.15,494600.0,7.2718,7.2957,7.2718,7.2878,494600.0
2009-03-06 10:30:00,9.15,9.16,9.11,9.11,71000.0,7.2878,7.2957,7.2559,7.2559,71000.0
2009-03-06 10:35:00,9.12,9.12,9.08,9.1,93800.0,7.2639,7.2639,7.232,7.2479,93800.0
2009-03-06 10:40:00,9.1,9.13,9.1,9.13,64800.0,7.2479,7.2718,7.2479,7.2718,64800.0
2009-03-06 10:45:00,9.13,9.13,9.08,9.08,178200.0,7.2718,7.2718,7.232,7.232,178200.0
2009-03-06 10:50:00,9.08,9.08,9.02,9.02,284600.0,7.232,7.232,7.1842,7.1842,284600.0
2009-03-06 10:55:00,9.03,9.06,9.01,9.03,129400.0,7.1922,7.2161,7.1763,7.1922,129400.0
2009-03-06 11:00:00,9.04,9.05,9.02,9.05,120200.0,7.2002,7.2081,7.1842,7.2081,120200.0
2009-03-06 11:05:00,9.06,9.08,9.05,9.08,441600.0,7.2161,7.232,7.2081,7.232,441600.0
2009-03-06 11:10:00,9.08,9.12,9.08,9.11,480600.0,7.232,7.2639,7.232,7.2559,480600.0
2009-03-06 11:15:00,9.1,9.12,9.09,9.1,366600.0,7.2479,7.2639,7.24,7.2479,366600.0
2009-03-06 11:20:00,9.1,9.1,9.08,9.08,259200.0,7.2479,7.2479,7.232,7.232,259200.0
2009-03-06 11:25:00,9.08,9.11,9.07,9.11,385400.0,7.232,7.2559,7.224,7.2559,385400.0
2009-03-06 11:30:00,9.11,9.18,9.11,9.17,850000.0,7.2559,7.3117,7.2559,7.3037,850000.0
2009-03-06 11:35:00,9.17,9.18,9.14,9.14,445200.0,7.3037,7.3117,7.2798,7.2798,445200.0
2009-03-06 11:40:00,9.15,9.15,9.12,9.12,487600.0,7.2878,7.2878,7.2639,7.2639,487600.0
2009-03-06 11:45:00,9.13,9.15,9.12,9.15,395600.0,7.2718,7.2878,7.2639,7.2878,395600.0
2009-03-06 11:50:00,9.15,9.16,9.13,9.16,36600.0,7.2878,7.2957,7.2718,7.2957,36600.0
2009-03-06 11:55:00,9.16,9.19,9.16,9.16,25000.0,7.2957,7.3196,7.2957,7.2957,25000.0
2009-03-06 12:00:00,9.15,9.2,9.15,9.16,27400.0,7.2878,7.3276,7.2878,7.2957,27400.0
2009-03-06 12:05:00,9.17,9.18,9.17,9.18,29400.0,7.3037,7.3117,7.3037,7.3117,29400.0
2009-03-06 12:10:00,9.17,9.17,9.13,9.15,36800.0,7.3037,7.3037,7.2718,7.2878,36800.0
2009-03-06 12:15:00,9.15,9.18,9.15,9.15,38600.0,7.2878,7.3117,7.2878,7.2878,38600.0
2009-03-06 12:20:00,9.15,9.16,9.12,9.12,183800.0,7.2878,7.2957,7.2639,7.2639,183800.0
2009-03-06 12:25:00,9.12,9.12,9.1,9.1,30600.0,7.2639,7.2639,7.2479,7.2479,30600.0
2009-03-06 12:30:00,9.1,9.11,9.09,9.11,36800.0,7.2479,7.2559,7.24,7.2559,36800.0
2009-03-06 12:35:00,9.09,9.09,9.08,9.09,31400.0,7.24,7.24,7.232,7.24,31400.0
2009-03-06 12:40:00,9.08,9.08,9.05,9.06,15800.0,7.232,7.232,7.2081,7.2161,15800.0
2009-03-06 12:45:00,9.06,9.06,9.02,9.03,106200.0,7.2161,7.2161,7.1842,7.1922,106200.0
2009-03-06 12:50:00,9.02,9.05,9.02,9.04,67200.0,7.1842,7.2081,7.1842,7.2002,67200.0
2009-03-06 12:55:00,9.03,9.08,9.03,9.08,76200.0,7.1922,7.232,7.1922,7.232,76200.0
2009-03-06 13:00:00,9.07,9.08,9.06,9.08,156200.0,7.224,7.232,7.2161,7.232,156200.0
2009-03-06 13:05:00,9.08,9.08,9.06,9.06,44000.0,7.232,7.232,7.2161,7.2161,44000.0
2009-03-06 13:10:00,9.06,9.09,9.04,9.04,147000.0,7.2161,7.24,7.2002,7.2002,147000.0
2009-03-06 13:15:00,9.04,9.05,9.02,9.04,24600.0,7.2002,7.2081,7.1842,7.2002,24600.0
2009-03-06 13:20:00,9.04,9.04,9.02,9.03,343600.0,7.2002,7.2002,7.1842,7.1922,343600.0
2009-03-06 13:25:00,9.02,9.04,9.02,9.03,38400.0,7.1842,7.2002,7.1842,7.1922,38400.0
2009-03-06 13:30:00,9.03,9.04,9.01,9.02,319800.0,7.1922,7.2002,7.1763,7.1842,319800.0
2009-03-06 13:35:00,9.03,9.05,9.02,9.02,163400.0,7.1922,7.2081,7.1842,7.1842,163400.0
2009-03-06 13:40:00,9.02,9.02,8.99,8.99,172200.0,7.1842,7.1842,7.1603,7.1603,172200.0
2009-03-06 13:45:00,8.99,9.0,8.97,8.99,178000.0,7.1603,7.1683,7.1444,7.1603,178000.0
2009-03-06 13:50:00,8.99,9.02,8.98,9.02,80000.0,7.1603,7.1842,7.1524,7.1842,80000.0
2009-03-06 13:55:00,9.01,9.02,8.99,8.99,147200.0,7.1763,7.1842,7.1603,7.1603,147200.0
2009-03-06 14:00:00,8.99,9.06,8.99,9.03,253600.0,7.1603,7.2161,7.1603,7.1922,253600.0
2009-03-06 14:05:00,9.03,9.06,9.02,9.06,106000.0,7.1922,7.2161,7.1842,7.2161,106000.0
2009-03-06 14:10:00,9.06,9.06,9.03,9.05,60600.0,7.2161,7.2161,7.1922,7.2081,60600.0
2009-03-06 14:15:00,9.05,9.05,9.01,9.02,53200.0,7.2081,7.2081,7.1763,7.1842,53200.0
2009-03-06 14:20:00,9.02,9.03,9.0,9.01,90600.0,7.1842,7.1922,7.1683,7.1763,90600.0
2009-03-06 14:25:00,9.01,9.04,9.0,9.04,100000.0,7.1763,7.2002,7.1683,7.2002,100000.0
2009-03-06 14:30:00,9.04,9.05,9.01,9.03,132400.0,7.2002,7.2081,7.1763,7.1922,132400.0
2009-03-06 14:35:00,9.03,9.05,9.01,9.04,128000.0,7.1922,7.2081,7.1763,7.2002,128000.0
2009-03-06 14:40:00,9.03,9.03,8.97,8.99,188400.0,7.1922,7.1922,7.1444,7.1603,188400.0
2009-03-06 14:45:00,8.99,9.0,8.97,8.97,113200.0,7.1603,7.1683,7.1444,7.1444,113200.0
2009-03-06 14:50:00,8.97,8.99,8.96,8.97,82800.0,7.1444,7.1603,7.1364,7.1444,82800.0
2009-03-06 14:55:00,8.97,8.97,8.95,8.95,407200.0,7.1444,7.1444,7.1285,7.1285,407200.0
2009-03-06 15:00:00,8.96,8.97,8.95,8.96,190800.0,7.1364,7.1444,7.1285,7.1364,190800.0
2009-03-06 15:05:00,8.96,8.96,8.94,8.94,108400.0,7.1364,7.1364,7.1205,7.1205,108400.0
2009-03-06 15:10:00,8.95,8.96,8.94,8.95,86600.0,7.1285,7.1364,7.1205,7.1285,86600.0
2009-03-06 15:15:00,8.95,8.99,8.95,8.97,123600.0,7.1285,7.1603,7.1285,7.1444,123600.0
2009-03-06 15:20:00,8.97,8.97,8.94,8.94,176800.0,7.1444,7.1444,7.1205,7.1205,176800.0
2009-03-06 15:25:00,8.94,8.96,8.93,8.95,237000.0,7.1205,7.1364,7.1125,7.1285,237000.0
2009-03-06 15:30:00,8.95,9.01,8.94,9.01,524000.0,7.1285,7.1763,7.1205,7.1763,524000.0
2009-03-06 15:35:00,9.0,9.01,8.97,8.99,319000.0,7.1683,7.1763,7.1444,7.1603,319000.0
2009-03-06 15:40:00,8.99,9.08,8.99,9.08,493400.0,7.1603,7.232,7.1603,7.232,493400.0
2009-03-06 15:45:00,9.08,9.13,9.06,9.09,488000.0,7.232,7.2718,7.2161,7.24,488000.0
2009-03-06 15:50:00,9.08,9.14,9.08,9.13,554600.0,7.232,7.2798,7.232,7.2718,554600.0
2009-03-06 15:55:00,9.13,9.16,9.13,9.15,413600.0,7.2718,7.2957,7.2718,7.2878,413600.0
2009-03-06 16:00:00,9.13,9.17,9.13,9.17,2600.0,7.2718,7.3037,7.2718,7.3037,2600.0
2009-03-06 16:05:00,9.17,9.17,9.17,9.17,0.0,7.3037,7.3037,7.3037,7.3037,0.0
2009-03-06 16:10:00,9.17,9.17,9.17,9.17,0.0,7.3037,7.3037,7.3037,7.3037,0.0
2009-03-09 09:30:00,9.21,9.21,8.96,9.06,124600.0,7.3356,7.3356,7.1364,7.2161,124600.0
2009-03-09 09:35:00,9.08,9.22,9.08,9.22,173800.0,7.232,7.3435,7.232,7.3435,173800.0
2009-03-09 09:40:00,9.22,9.26,9.2,9.21,241800.0,7.3435,7.3754,7.3276,7.3356,241800.0
2009-03-09 09:45:00,9.22,9.27,9.22,9.27,109200.0,7.3435,7.3833,7.3435,7.3833,109200.0
2009-03-09 09:50:00,9.26,9.31,9.26,9.28,509600.0,7.3754,7.4152,7.3754,7.3913,509600.0
2009-03-09 09:55:00,9.28,9.29,9.22,9.22,287200.0,7.3913,7.3993,7.3435,7.3435,287200.0
2009-03-09 10:00:00,9.22,9.28,9.21,9.27,57000.0,7.3435,7.3913,7.3356,7.3833,57000.0
2009-03-09 10:05:00,9.28,9.36,9.28,9.34,190400.0,7.3913,7.455,7.3913,7.4391,190400.0
2009-03-09 10:10:00,9.33,9.38,9.33,9.37,339400.0,7.4311,7.471,7.4311,7.463,339400.0
2009-03-09 10:15:00,9.37,9.39,9.33,9.37,301400.0,7.463,7.4789,7.4311,7.463,301400.0
2009-03-09 10:20:00,9.36,9.37,9.33,9.36,413600.0,7.455,7.463,7.4311,7.455,413600.0
2009-03-09 10:25:00,9.36,9.38,9.34,9.35,667400.0,7.455,7.471,7.4391,7.4471,667400.0
2009-03-09 10:30:00,9.34,9.37,9.34,9.34,114600.0,7.4391,7.463,7.4391,7.4391,114600.0
2009-03-09 10:35:00,9.34,9.34,9.29,9.33,148600.0,7.4391,7.4391,7.3993,7.4311,148600.0
2009-03-09 10:40:00,9.32,9.35,9.31,9.35,22400.0,7.4232,7.4471,7.4152,7.4471,22400.0
2009-03-09 10:45:00,9.37,9.38,9.35,9.35,115800.0,7.463,7.471,7.4471,7.4471,115800.0
2009-03-09 10:50:00,9.33,9.37,9.33,9.36,113400.0,7.4311,7.463,7.4311,7.455,113400.0
2009-03-09 10:55:00,9.36,9.36,9.3,9.31,163000.0,7.455,7.455,7.4072,7.4152,163000.0
2009-03-09 11:00:00,9.31,9.36,9.3,9.3,70800.0,7.4152,7.455,7.4072,7.4072,70800.0
2009-03-09 11:05:00,9.3,9.31,9.27,9.29,96000.0,7.4072,7.4152,7.3833,7.3993,96000.0
2009-03-09 11:10:00,9.29,9.31,9.29,9.31,74400.0,7.3993,7.4152,7.3993,7.4152,74400.0
2009-03-09 11:15:00,9.31,9.33,9.28,9.28,466000.0,7.4152,7.4311,7.3913,7.3913,466000.0
2009-03-09 11:20:00,9.28,9.29,9.24,9.29,361000.0,7.3913,7.3993,7.3594,7.3993,361000.0
2009-03-09 11:25:00,9.28,9.31,9.28,9.29,42600.0,7.3913,7.4152,7.3913,7.3993,42600.0
2009-03-09 11:30:00,9.3,9.32,9.29,9.29,45600.0,7.4072,7.4232,7.3993,7.3993,45600.0
2009-03-09 11:35:00,9.3,9.31,9.29,9.29,135400.0,7.4072,7.4152,7.3993,7.3993,135400.0
2009-03-09 11:40:00,9.29,9.29,9.27,9.29,71600.0,7.3993,7.3993,7.3833,7.3993,71600.0
2009-03-09 11:45:00,9.29,9.3,9.27,9.29,57000.0,7.3993,7.4072,7.3833,7.3993,57000.0
2009-03-09 11:50:00,9.29,9.29,9.25,9.26,79000.0,7.3993,7.3993,7.3674,7.3754,79000.0
2009-03-09 11:55:00,9.25,9.26,9.22,9.26,180200.0,7.3674,7.3754,7.3435,7.3754,180200.0
2009-03-09 12:00:00,9.26,9.27,9.24,9.27,70800.0,7.3754,7.3833,7.3594,7.3833,70800.0
2009-03-09 12:05:00,9.26,9.27,9.24,9.25,50400.0,7.3754,7.3833,7.3594,7.3674,50400.0
2009-03-09 12:10:00,9.26,9.31,9.26,9.3,38600.0,7.3754,7.4152,7.3754,7.4072,38600.0
2009-03-09 12:15:00,9.29,9.3,9.29,9.3,30600.0,7.3993,7.4072,7.3993,7.4072,30600.0
2009-03-09 12:20:00,9.3,9.31,9.29,9.31,59600.0,7.4072,7.4152,7.3993,7.4152,59600.0
2009-03-09 12:25:00,9.3,9.3,9.27,9.28,39800.0,7.4072,7.4072,7.3833,7.3913,39800.0
2009-03-09 12:30:00,9.27,9.28,9.27,9.28,18400.0,7.3833,7.3913,7.3833,7.3913,18400.0
2009-03-09 12:35:00,9.28,9.29,9.24,9.24,78000.0,7.3913,7.3993,7.3594,7.3594,78000.0
2009-03-09 12:40:00,9.22,9.25,9.22,9.25,106200.0,7.3435,7.3674,7.3435,7.3674,106200.0
2009-03-09 12:45:00,9.25,9.26,9.24,9.25,69800.0,7.3674,7.3754,7.3594,7.3674,69800.0
2009-03-09 12:50:00,9.24,9.26,9.24,9.24,82000.0,7.3594,7.3754,7.3594,7.3594,82000.0
2009-03-09 12:55:00,9.24,9.25,9.24,9.24,61600.0,7.3594,7.3674,7.3594,7.3594,61600.0
2009-03-09 13:00:00,9.24,9.24,9.21,9.21,122800.0,7.3594,7.3594,7.3356,7.3356,122800.0
2009-03-09 13:05:00,9.21,9.21,9.16,9.17,262600.0,7.3356,7.3356,7.2957,7.3037,262600.0
2009-03-09 13:10:00,9.17,9.17,9.15,9.15,9200.0,7.3037,7.3037,7.2878,7.2878,9200.0
2009-03-09 13:15:00,9.15,9.17,9.14,9.16,61600.0,7.2878,7.3037,7.2798,7.2957,61600.0
2009-03-09 13:20:00,9.16,9.16,9.14,9.14,16000.0,7.2957,7.2957,7.2798,7.2798,16000.0
2009-03-09 13:25:00,9.13,9.15,9.12,9.15,195400.0,7.2718,7.2878,7.2639,7.2878,195400.0
2009-03-09 13:30:00,9.15,9.16,9.13,9.16,43600.0,7.2878,7.2957,7.2718,7.2957,43600.0
2009-03-09 13:35:00,9.16,9.18,9.14,9.15,164800.0,7.2957,7.3117,7.2798,7.2878,164800.0
2009-03-09 13:40:00,9.15,9.17,9.14,9.16,79000.0,7.2878,7.3037,7.2798,7.2957,79000.0
2009-03-09 13:45:00,9.16,9.18,9.15,9.18,33200.0,7.2957,7.3117,7.2878,7.3117,33200.0
2009-03-09 13:50:00,9.18,9.2,9.18,9.19,25200.0,7.3117,7.3276,7.3117,7.3196,25200.0
2009-03-09 13:55:00,9.19,9.2,9.17,9.18,39000.0,7.3196,7.3276,7.3037,7.3117,39000.0
2009-03-09 14:00:00,9.19,9.23,9.17,9.22,87200.0,7.3196,7.3515,7.3037,7.3435,87200.0
2009-03-09 14:05:00,9.22,9.24,9.22,9.23,42200.0,7.3435,7.3594,7.3435,7.3515,42200.0
2009-03-09 14:10:00,9.23,9.24,9.19,9.19,109000.0,7.3515,7.3594,7.3196,7.3196,109000.0
2009-03-09 14:15:00,9.2,9.21,9.18,9.2,95000.0,7.3276,7.3356,7.3117,7.3276,95000.0
2009-03-09 14:20:00,9.2,9.2,9.16,9.17,49800.0,7.3276,7.3276,7.2957,7.3037,49800.0
2009-03-09 14:25:00,9.16,9.19,9.15,9.19,33600.0,7.2957,7.3196,7.2878,7.3196,33600.0
2009-03-09 14:30:00,9.19,9.19,9.14,9.16,69600.0,7.3196,7.3196,7.2798,7.2957,69600.0
2009-03-09 14:35:00,9.15,9.17,9.13,9.15,63600.0,7.2878,7.3037,7.2718,7.2878,63600.0
2009-03-09 14:40:00,9.17,9.18,9.13,9.14,61400.0,7.3037,7.3117,7.2718,7.2798,61400.0
2009-03-09 14:45:00,9.15,9.19,9.14,9.18,51000.0,7.2878,7.3196,7.2798,7.3117,51000.0
2009-03-09 14:50:00,9.18,9.21,9.16,9.16,295200.0,7.3117,7.3356,7.2957,7.2957,295200.0
2009-03-09 14:55:00,9.17,9.18,9.15,9.16,74800.0,7.3037,7.3117,7.2878,7.2957,74800.0
2009-03-09 15:00:00,9.17,9.19,9.17,9.19,238600.0,7.3037,7.3196,7.3037,7.3196,238600.0
2009-03-09 15:05:00,9.18,9.18,9.14,9.17,76000.0,7.3117,7.3117,7.2798,7.3037,76000.0
2009-03-09 15:10:00,9.17,9.17,9.13,9.13,64200.0,7.3037,7.3037,7.2718,7.2718,64200.0
2009-03-09 15:15:00,9.13,9.14,9.12,9.13,432200.0,7.2718,7.2798,7.2639,7.2718,432200.0
2009-03-09 15:20:00,9.12,9.13,9.11,9.12,108600.0,7.2639,7.2718,7.2559,7.2639,108600.0
2009-03-09 15:25:00,9.13,9.15,9.11,9.13,72800.0,7.2718,7.2878,7.2559,7.2718,72800.0
2009-03-09 15:30:00,9.13,9.15,9.12,9.13,48200.0,7.2718,7.2878,7.2639,7.2718,48200.0
2009-03-09 15:35:00,9.13,9.15,9.1,9.1,181600.0,7.2718,7.2878,7.2479,7.2479,181600.0
2009-03-09 15:40:00,9.1,9.13,9.1,9.13,76400.0,7.2479,7.2718,7.2479,7.2718,76400.0
2009-03-09 15:45:00,9.12,9.13,9.09,9.1,139400.0,7.2639,7.2718,7.24,7.2479,139400.0
2009-03-09 15:50:00,9.09,9.13,9.09,9.12,260400.0,7.24,7.2718,7.24,7.2639,260400.0
2009-03-09 15:55:00,9.12,9.13,9.12,9.13,588800.0,7.2639,7.2718,7.2639,7.2718,588800.0
2009-03-09 16:00:00,9.13,9.13,9.13,9.13,200.0,7.2718,7.2718,7.2718,7.2718,200.0
2009-03-09 16:05:00,9.13,9.13,9.13,9.13,0.0,7.2718,7.2718,7.2718,7.2718,0.0
2009-03-09 16:10:00,9.15,9.15,9.15,9.15,600.0,7.2878,7.2878,7.2878,7.2878,600.0
2009-03-10 09:30:00,9.4,9.4,9.3,9.34,44400.0,7.4869,7.4869,7.4072,7.4391,44400.0
2009-03-10 09:35:00,9.34,9.4,9.31,9.39,208000.0,7.4391,7.4869,7.4152,7.4789,208000.0
2009-03-10 09:40:00,9.39,9.47,9.39,9.47,297400.0,7.4789,7.5426,7.4789,7.5426,297400.0
2009-03-10 09:45:00,9.47,9.57,9.47,9.57,427600.0,7.5426,7.6223,7.5426,7.6223,427600.0
2009-03-10 09:50:00,9.57,9.65,9.56,9.62,462200.0,7.6223,7.686,7.6143,7.6621,462200.0
2009-03-10 09:55:00,9.62,9.63,9.59,9.61,71000.0,7.6621,7.6701,7.6382,7.6541,71000.0
2009-03-10 10:00:00,9.61,9.69,9.61,9.69,2355800.0,7.6541,7.7179,7.6541,7.7179,2355800.0
2009-03-10 10:05:00,9.69,9.72,9.67,9.69,260200.0,7.7179,7.7418,7.7019,7.7179,260200.0
2009-03-10 10:10:00,9.7,9.79,9.68,9.79,496600.0,7.7258,7.7975,7.7099,7.7975,496600.0
2009-03-10 10:15:00,9.79,9.81,9.75,9.76,278800.0,7.7975,7.8134,7.7656,7.7736,278800.0
2009-03-10 10:20:00,9.76,9.81,9.75,9.8,1530800.0,7.7736,7.8134,7.7656,7.8055,1530800.0
2009-03-10 10:25:00,9.8,9.81,9.78,9.81,2407200.0,7.8055,7.8134,7.7895,7.8134,2407200.0
2009-03-10 10:30:00,9.81,9.81,9.76,9.76,90400.0,7.8134,7.8134,7.7736,7.7736,90400.0
2009-03-10 10:35:00,9.76,9.76,9.73,9.74,207600.0,7.7736,7.7736,7.7497,7.7577,207600.0
2009-03-10 10:40:00,9.75,9.76,9.74,9.74,116600.0,7.7656,7.7736,7.7577,7.7577,116600.0
2009-03-10 10:45:00,9.74,9.78,9.74,9.76,52400.0,7.7577,7.7895,7.7577,7.7736,52400.0
2009-03-10 10:50:00,9.76,9.77,9.74,9.74,24000.0,7.7736,7.7816,7.7577,7.7577,24000.0
2009-03-10 10:55:00,9.74,9.74,9.68,9.69,167000.0,7.7577,7.7577,7.7099,7.7179,167000.0
2009-03-10 11:00:00,9.7,9.7,9.65,9.66,337200.0,7.7258,7.7258,7.686,7.694,337200.0
2009-03-10 11:05:00,9.66,9.67,9.65,9.65,170600.0,7.694,7.7019,7.686,7.686,170600.0
2009-03-10 11:10:00,9.65,9.65,9.64,9.65,119800.0,7.686,7.686,7.678,7.686,119800.0
2009-03-10 11:15:00,9.65,9.67,9.65,9.65,77200.0,7.686,7.7019,7.686,7.686,77200.0
2009-03-10 11:20:00,9.65,9.68,9.65,9.66,89200.0,7.686,7.7099,7.686,7.694,89200.0
2009-03-10 11:25:00,9.66,9.7,9.65,9.69,71600.0,7.694,7.7258,7.686,7.7179,71600.0
2009-03-10 11:30:00,9.69,9.7,9.67,9.68,378400.0,7.7179,7.7258,7.7019,7.7099,378400.0
2009-03-10 11:35:00,9.68,9.68,9.65,9.65,187000.0,7.7099,7.7099,7.686,7.686,187000.0
2009-03-10 11:40:00,9.67,9.67,9.65,9.65,222400.0,7.7019,7.7019,7.686,7.686,222400.0
2009-03-10 11:45:00,9.65,9.66,9.65,9.65,66600.0,7.686,7.694,7.686,7.686,66600.0
2009-03-10 11:50:00,9.65,9.69,9.65,9.69,330400.0,7.686,7.7179,7.686,7.7179,330400.0
2009-03-10 11:55:00,9.68,9.74,9.68,9.74,145200.0,7.7099,7.7577,7.7099,7.7577,145200.0
2009-03-10 12:00:00,9.74,9.78,9.74,9.78,41600.0,7.7577,7.7895,7.7577,7.7895,41600.0
2009-03-10 12:05:00,9.78,9.8,9.76,9.77,362000.0,7.7895,7.8055,7.7736,7.7816,362000.0
2009-03-10 12:10:00,9.77,9.77,9.75,9.75,304600.0,7.7816,7.7816,7.7656,7.7656,304600.0
2009-03-10 12:15:00,9.76,9.76,9.74,9.76,22600.0,7.7736,7.7736,7.7577,7.7736,22600.0
2009-03-10 12:20:00,9.76,9.77,9.76,9.77,76000.0,7.7736,7.7816,7.7736,7.7816,76000.0
2009-03-10 12:25:00,9.77,9.8,9.77,9.8,173600.0,7.7816,7.8055,7.7816,7.8055,173600.0
2009-03-10 12:30:00,9.79,9.81,9.79,9.81,82400.0,7.7975,7.8134,7.7975,7.8134,82400.0
2009-03-10 12:35:00,9.81,9.81,9.8,9.8,42400.0,7.8134,7.8134,7.8055,7.8055,42400.0
2009-03-10 12:40:00,9.8,9.81,9.78,9.79,218800.0,7.8055,7.8134,7.7895,7.7975,218800.0
2009-03-10 12:45:00,9.79,9.81,9.79,9.81,38600.0,7.7975,7.8134,7.7975,7.8134,38600.0
2009-03-10 12:50:00,9.8,9.8,9.78,9.79,40600.0,7.8055,7.8055,7.7895,7.7975,40600.0
2009-03-10 12:55:00,9.78,9.79,9.77,9.78,14400.0,7.7895,7.7975,7.7816,7.7895,14400.0
2009-03-10 13:00:00,9.77,9.78,9.76,9.76,136200.0,7.7816,7.7895,7.7736,7.7736,136200.0
2009-03-10 13:05:00,9.76,9.77,9.75,9.77,162200.0,7.7736,7.7816,7.7656,7.7816,162200.0
2009-03-10 13:10:00,9.77,9.79,9.76,9.79,26000.0,7.7816,7.7975,7.7736,7.7975,26000.0
2009-03-10 13:15:00,9.79,9.79,9.79,9.79,6200.0,7.7975,7.7975,7.7975,7.7975,6200.0
2009-03-10 13:20:00,9.79,9.8,9.78,9.79,28800.0,7.7975,7.8055,7.7895,7.7975,28800.0
2009-03-10 13:25:00,9.79,9.8,9.78,9.79,16800.0,7.7975,7.8055,7.7895,7.7975,16800.0
2009-03-10 13:30:00,9.8,9.83,9.8,9.83,82000.0,7.8055,7.8294,7.8055,7.8294,82000.0
2009-03-10 13:35:00,9.83,9.83,9.81,9.82,43800.0,7.8294,7.8294,7.8134,7.8214,43800.0
2009-03-10 13:40:00,9.83,9.86,9.83,9.85,140000.0,7.8294,7.8533,7.8294,7.8453,140000.0
2009-03-10 13:45:00,9.85,9.85,9.84,9.85,128400.0,7.8453,7.8453,7.8373,7.8453,128400.0
2009-03-10 13:50:00,9.84,9.85,9.81,9.81,61600.0,7.8373,7.8453,7.8134,7.8134,61600.0
2009-03-10 13:55:00,9.81,9.81,9.8,9.81,78800.0,7.8134,7.8134,7.8055,7.8134,78800.0
2009-03-10 14:00:00,9.81,9.83,9.81,9.82,31800.0,7.8134,7.8294,7.8134,7.8214,31800.0
2009-03-10 14:05:00,9.84,9.85,9.83,9.84,44600.0,7.8373,7.8453,7.8294,7.8373,44600.0
2009-03-10 14:10:00,9.84,9.85,9.81,9.81,180600.0,7.8373,7.8453,7.8134,7.8134,180600.0
2009-03-10 14:15:00,9.81,9.81,9.78,9.81,35600.0,7.8134,7.8134,7.7895,7.8134,35600.0
2009-03-10 14:20:00,9.81,9.81,9.79,9.8,33800.0,7.8134,7.8134,7.7975,7.8055,33800.0
2009-03-10 14:25:00,9.8,9.81,9.79,9.79,290600.0,7.8055,7.8134,7.7975,7.7975,290600.0
2009-03-10 14:30:00,9.8,9.83,9.8,9.82,97400.0,7.8055,7.8294,7.8055,7.8214,97400.0
2009-03-10 14:35:00,9.82,9.83,9.81,9.81,132000.0,7.8214,7.8294,7.8134,7.8134,132000.0
2009-03-10 14:40:00,9.81,9.81,9.81,9.81,104600.0,7.8134,7.8134,7.8134,7.8134,104600.0
2009-03-10 14:45:00,9.83,9.83,9.77,9.78,146600.0,7.8294,7.8294,7.7816,7.7895,146600.0
2009-03-10 14:50:00,9.78,9.79,9.78,9.78,47600.0,7.7895,7.7975,7.7895,7.7895,47600.0
2009-03-10 14:55:00,9.78,9.85,9.78,9.85,960600.0,7.7895,7.8453,7.7895,7.8453,960600.0
2009-03-10 15:00:00,9.85,9.86,9.83,9.83,166200.0,7.8453,7.8533,7.8294,7.8294,166200.0
2009-03-10 15:05:00,9.84,9.86,9.82,9.85,570600.0,7.8373,7.8533,7.8214,7.8453,570600.0
2009-03-10 15:10:00,9.85,9.86,9.84,9.84,161400.0,7.8453,7.8533,7.8373,7.8373,161400.0
2009-03-10 15:15:00,9.84,9.84,9.8,9.82,69600.0,7.8373,7.8373,7.8055,7.8214,69600.0
2009-03-10 15:20:00,9.82,9.86,9.81,9.85,47800.0,7.8214,7.8533,7.8134,7.8453,47800.0
2009-03-10 15:25:00,9.85,9.88,9.85,9.86,452200.0,7.8453,7.8692,7.8453,7.8533,452200.0
2009-03-10 15:30:00,9.87,9.87,9.84,9.85,267200.0,7.8612,7.8612,7.8373,7.8453,267200.0
2009-03-10 15:35:00,9.85,9.86,9.83,9.85,230600.0,7.8453,7.8533,7.8294,7.8453,230600.0
2009-03-10 15:40:00,9.85,9.86,9.82,9.84,432000.0,7.8453,7.8533,7.8214,7.8373,432000.0
2009-03-10 15:45:00,9.84,9.84,9.81,9.81,221200.0,7.8373,7.8373,7.8134,7.8134,221200.0
2009-03-10 15:50:00,9.81,9.85,9.81,9.83,471400.0,7.8134,7.8453,7.8134,7.8294,471400.0
2009-03-10 15:55:00,9.83,9.87,9.83,9.85,1492600.0,7.8294,7.8612,7.8294,7.8453,1492600.0
2009-03-10 16:00:00,9.83,9.83,9.83,9.83,79800.0,7.8294,7.8294,7.8294,7.8294,79800.0
2009-03-10 16:05:00,9.86,9.86,9.86,9.86,200.0,7.8533,7.8533,7.8533,7.8533,200.0
2009-03-10 16:10:00,9.86,9.86,9.86,9.86,0.0,7.8533,7.8533,7.8533,7.8533,0.0
2009-03-11 09:30:00,9.97,9.97,9.86,9.88,295400.0,7.9409,7.9409,7.8533,7.8692,295400.0
2009-03-11 09:35:00,9.88,9.95,9.83,9.95,502200.0,7.8692,7.9249,7.8294,7.9249,502200.0
2009-03-11 09:40:00,9.94,10.03,9.92,10.02,1871200.0,7.917,7.9887,7.9011,7.9807,1871200.0
2009-03-11 09:45:00,10.02,10.09,10.02,10.06,451800.0,7.9807,8.0365,7.9807,8.0126,451800.0
2009-03-11 09:50:00,10.07,10.15,10.07,10.15,991600.0,8.0205,8.0842,8.0205,8.0842,991600.0
2009-03-11 09:55:00,10.15,10.15,10.1,10.11,268400.0,8.0842,8.0842,8.0444,8.0524,268400.0
2009-03-11 10:00:00,10.11,10.13,10.1,10.1,263800.0,8.0524,8.0683,8.0444,8.0444,263800.0
2009-03-11 10:05:00,10.1,10.12,10.06,10.07,302800.0,8.0444,8.0603,8.0126,8.0205,302800.0
2009-03-11 10:10:00,10.06,10.07,10.03,10.03,168600.0,8.0126,8.0205,7.9887,7.9887,168600.0
2009-03-11 10:15:00,10.03,10.04,9.99,10.0,188200.0,7.9887,7.9966,7.9568,7.9648,188200.0
2009-03-11 10:20:00,10.0,10.01,9.97,9.99,218400.0,7.9648,7.9727,7.9409,7.9568,218400.0
2009-03-11 10:25:00,9.99,10.04,9.99,10.04,55000.0,7.9568,7.9966,7.9568,7.9966,55000.0
2009-03-11 10:30:00,10.04,10.06,10.03,10.04,231200.0,7.9966,8.0126,7.9887,7.9966,231200.0
2009-03-11 10:35:00,10.03,10.03,9.98,9.99,173400.0,7.9887,7.9887,7.9488,7.9568,173400.0
2009-03-11 10:40:00,9.99,9.99,9.96,9.96,42800.0,7.9568,7.9568,7.9329,7.9329,42800.0
2009-03-11 10:45:00,9.96,9.96,9.93,9.95,106000.0,7.9329,7.9329,7.909,7.9249,106000.0
2009-03-11 10:50:00,9.95,9.99,9.95,9.99,43400.0,7.9249,7.9568,7.9249,7.9568,43400.0
2009-03-11 10:55:00,9.98,9.99,9.96,9.96,267800.0,7.9488,7.9568,7.9329,7.9329,267800.0
2009-03-11 11:00:00,9.96,10.01,9.96,9.99,518200.0,7.9329,7.9727,7.9329,7.9568,518200.0
2009-03-11 11:05:00,10.01,10.01,9.97,10.0,140600.0,7.9727,7.9727,7.9409,7.9648,140600.0
2009-03-11 11:10:00,10.0,10.01,9.97,9.97,375200.0,7.9648,7.9727,7.9409,7.9409,375200.0
2009-03-11 11:15:00,9.97,9.98,9.97,9.97,168000.0,7.9409,7.9488,7.9409,7.9409,168000.0
2009-03-11 11:20:00,9.97,9.97,9.92,9.93,250400.0,7.9409,7.9409,7.9011,7.909,250400.0
2009-03-11 11:25:00,9.92,9.96,9.92,9.95,13600.0,7.9011,7.9329,7.9011,7.9249,13600.0
2009-03-11 11:30:00,9.96,9.96,9.94,9.94,13800.0,7.9329,7.9329,7.917,7.917,13800.0
2009-03-11 11:35:00,9.94,9.95,9.92,9.95,56000.0,7.917,7.9249,7.9011,7.9249,56000.0
2009-03-11 11:40:00,9.95,9.95,9.92,9.92,29200.0,7.9249,7.9249,7.9011,7.9011,29200.0
2009-03-11 11:45:00,9.91,9.92,9.91,9.92,15200.0,7.8931,7.9011,7.8931,7.9011,15200.0
2009-03-11 11:50:00,9.92,9.96,9.92,9.96,72400.0,7.9011,7.9329,7.9011,7.9329,72400.0
2009-03-11 11:55:00,9.96,9.97,9.95,9.96,9600.0,7.9329,7.9409,7.9249,7.9329,9600.0
2009-03-11 12:00:00,9.96,9.97,9.96,9.96,12000.0,7.9329,7.9409,7.9329,7.9329,12000.0
2009-03-11 12:05:00,9.96,9.96,9.95,9.95,11400.0,7.9329,7.9329,7.9249,7.9249,11400.0
2009-03-11 12:10:00,9.95,9.95,9.94,9.94,11400.0,7.9249,7.9249,7.917,7.917,11400.0
2009-03-11 12:15:00,9.94,9.94,9.9,9.9,18200.0,7.917,7.917,7.8851,7.8851,18200.0
2009-03-11 12:20:00,9.9,9.91,9.89,9.9,26000.0,7.8851,7.8931,7.8772,7.8851,26000.0
2009-03-11 12:25:00,9.9,9.9,9.89,9.9,20000.0,7.8851,7.8851,7.8772,7.8851,20000.0
2009-03-11 12:30:00,9.9,9.93,9.9,9.93,179600.0,7.8851,7.909,7.8851,7.909,179600.0
2009-03-11 12:35:00,9.94,9.94,9.88,9.88,72800.0,7.917,7.917,7.8692,7.8692,72800.0
2009-03-11 12:40:00,9.88,9.9,9.88,9.88,32400.0,7.8692,7.8851,7.8692,7.8692,32400.0
2009-03-11 12:45:00,9.88,9.9,9.88,9.89,31600.0,7.8692,7.8851,7.8692,7.8772,31600.0
2009-03-11 12:50:00,9.9,9.92,9.89,9.9,61000.0,7.8851,7.9011,7.8772,7.8851,61000.0
2009-03-11 12:55:00,9.9,9.91,9.88,9.88,27400.0,7.8851,7.8931,7.8692,7.8692,27400.0
2009-03-11 13:00:00,9.88,9.9,9.88,9.9,28200.0,7.8692,7.8851,7.8692,7.8851,28200.0
2009-03-11 13:05:00,9.9,9.92,9.9,9.9,624000.0,7.8851,7.9011,7.8851,7.8851,624000.0
2009-03-11 13:10:00,9.9,9.91,9.9,9.91,29400.0,7.8851,7.8931,7.8851,7.8931,29400.0
2009-03-11 13:15:00,9.91,9.94,9.9,9.94,393800.0,7.8931,7.917,7.8851,7.917,393800.0
2009-03-11 13:20:00,9.94,9.95,9.92,9.94,457200.0,7.917,7.9249,7.9011,7.917,457200.0
2009-03-11 13:25:00,9.94,9.94,9.9,9.9,82800.0,7.917,7.917,7.8851,7.8851,82800.0
2009-03-11 13:30:00,9.9,9.92,9.9,9.9,52600.0,7.8851,7.9011,7.8851,7.8851,52600.0
2009-03-11 13:35:00,9.9,9.97,9.9,9.97,95800.0,7.8851,7.9409,7.8851,7.9409,95800.0
2009-03-11 13:40:00,9.97,9.98,9.96,9.97,104200.0,7.9409,7.9488,7.9329,7.9409,104200.0
2009-03-11 13:45:00,9.97,9.98,9.96,9.96,106000.0,7.9409,7.9488,7.9329,7.9329,106000.0
2009-03-11 13:50:00,9.97,9.97,9.94,9.94,188800.0,7.9409,7.9409,7.917,7.917,188800.0
2009-03-11 13:55:00,9.93,9.96,9.93,9.95,42200.0,7.909,7.9329,7.909,7.9249,42200.0
2009-03-11 14:00:00,9.95,9.99,9.95,9.98,161200.0,7.9249,7.9568,7.9249,7.9488,161200.0
2009-03-11 14:05:00,9.97,9.97,9.92,9.92,45200.0,7.9409,7.9409,7.9011,7.9011,45200.0
2009-03-11 14:10:00,9.92,9.93,9.9,9.91,60400.0,7.9011,7.909,7.8851,7.8931,60400.0
2009-03-11 14:15:00,9.91,9.91,9.86,9.86,76600.0,7.8931,7.8931,7.8533,7.8533,76600.0
2009-03-11 14:20:00,9.86,9.87,9.85,9.86,35200.0,7.8533,7.8612,7.8453,7.8533,35200.0
2009-03-11 14:25:00,9.86,9.87,9.84,9.87,57200.0,7.8533,7.8612,7.8373,7.8612,57200.0
2009-03-11 14:30:00,9.87,9.88,9.87,9.88,112000.0,7.8612,7.8692,7.8612,7.8692,112000.0
2009-03-11 14:35:00,9.88,9.9,9.87,9.88,82000.0,7.8692,7.8851,7.8612,7.8692,82000.0
2009-03-11 14:40:00,9.88,9.92,9.87,9.91,43000.0,7.8692,7.9011,7.8612,7.8931,43000.0
2009-03-11 14:45:00,9.92,9.94,9.91,9.92,49800.0,7.9011,7.917,7.8931,7.9011,49800.0
2009-03-11 14:50:00,9.92,9.93,9.9,9.92,55800.0,7.9011,7.909,7.8851,7.9011,55800.0
2009-03-11 14:55:00,9.92,9.92,9.88,9.89,29600.0,7.9011,7.9011,7.8692,7.8772,29600.0
2009-03-11 15:00:00,9.89,9.93,9.89,9.93,34600.0,7.8772,7.909,7.8772,7.909,34600.0
2009-03-11 15:05:00,9.93,9.95,9.9,9.95,49600.0,7.909,7.9249,7.8851,7.9249,49600.0
2009-03-11 15:10:00,9.95,9.97,9.95,9.97,65400.0,7.9249,7.9409,7.9249,7.9409,65400.0
2009-03-11 15:15:00,9.97,9.97,9.95,9.97,46600.0,7.9409,7.9409,7.9249,7.9409,46600.0
2009-03-11 15:20:00,9.97,10.0,9.97,9.99,291400.0,7.9409,7.9648,7.9409,7.9568,291400.0
2009-03-11 15:25:00,9.99,10.01,9.99,9.99,45600.0,7.9568,7.9727,7.9568,7.9568,45600.0
2009-03-11 15:30:00,9.99,10.01,9.98,10.01,56600.0,7.9568,7.9727,7.9488,7.9727,56600.0
2009-03-11 15:35:00,10.01,10.04,9.99,10.03,154800.0,7.9727,7.9966,7.9568,7.9887,154800.0
2009-03-11 15:40:00,10.03,10.04,10.02,10.03,138000.0,7.9887,7.9966,7.9807,7.9887,138000.0
2009-03-11 15:45:00,10.03,10.04,9.97,9.99,161000.0,7.9887,7.9966,7.9409,7.9568,161000.0
2009-03-11 15:50:00,9.99,10.0,9.97,9.97,412400.0,7.9568,7.9648,7.9409,7.9409,412400.0
2009-03-11 15:55:00,9.97,9.97,9.94,9.94,233200.0,7.9409,7.9409,7.917,7.917,233200.0
2009-03-11 16:00:00,9.94,9.94,9.94,9.94,400.0,7.917,7.917,7.917,7.917,400.0
2009-03-11 16:05:00,9.97,10.02,9.97,10.02,50000.0,7.9409,7.9807,7.9409,7.9807,50000.0
2009-03-11 16:10:00,10.02,10.02,10.02,10.02,0.0,7.9807,7.9807,7.9807,7.9807,0.0
2009-03-12 09:30:00,9.92,9.97,9.86,9.91,414200.0,7.9011,7.9409,7.8533,7.8931,414200.0
2009-03-12 09:35:00,9.91,9.93,9.87,9.92,94400.0,7.8931,7.909,7.8612,7.9011,94400.0
2009-03-12 09:40:00,9.92,9.92,9.84,9.84,362800.0,7.9011,7.9011,7.8373,7.8373,362800.0
2009-03-12 09:45:00,9.84,9.85,9.8,9.85,380400.0,7.8373,7.8453,7.8055,7.8453,380400.0
2009-03-12 09:50:00,9.85,9.88,9.83,9.87,146000.0,7.8453,7.8692,7.8294,7.8612,146000.0
2009-03-12 09:55:00,9.87,9.93,9.87,9.93,41200.0,7.8612,7.909,7.8612,7.909,41200.0
2009-03-12 10:00:00,9.94,9.97,9.94,9.97,48600.0,7.917,7.9409,7.917,7.9409,48600.0
2009-03-12 10:05:00,9.97,9.99,9.94,9.96,326800.0,7.9409,7.9568,7.917,7.9329,326800.0
2009-03-12 10:10:00,9.96,9.99,9.95,9.95,82000.0,7.9329,7.9568,7.9249,7.9249,82000.0
2009-03-12 10:15:00,9.95,10.0,9.95,9.97,46600.0,7.9249,7.9648,7.9249,7.9409,46600.0
2009-03-12 10:20:00,9.97,10.05,9.97,10.01,367000.0,7.9409,8.0046,7.9409,7.9727,367000.0
2009-03-12 10:25:00,10.01,10.02,9.99,10.0,82600.0,7.9727,7.9807,7.9568,7.9648,82600.0
2009-03-12 10:30:00,9.99,10.02,9.97,9.97,31600.0,7.9568,7.9807,7.9409,7.9409,31600.0
2009-03-12 10:35:00,9.97,9.97,9.94,9.96,734400.0,7.9409,7.9409,7.917,7.9329,734400.0
2009-03-12 10:40:00,9.96,10.03,9.95,10.02,111400.0,7.9329,7.9887,7.9249,7.9807,111400.0
2009-03-12 10:45:00,10.02,10.06,10.01,10.06,59400.0,7.9807,8.0126,7.9727,8.0126,59400.0
2009-03-12 10:50:00,10.05,10.05,10.04,10.05,265400.0,8.0046,8.0046,7.9966,8.0046,265400.0
2009-03-12 10:55:00,10.04,10.06,10.04,10.06,49200.0,7.9966,8.0126,7.9966,8.0126,49200.0
2009-03-12 11:00:00,10.06,10.09,10.05,10.05,331000.0,8.0126,8.0365,8.0046,8.0046,331000.0
2009-03-12 11:05:00,10.05,10.06,10.05,10.06,230800.0,8.0046,8.0126,8.0046,8.0126,230800.0
2009-03-12 11:10:00,10.06,10.08,10.06,10.07,173800.0,8.0126,8.0285,8.0126,8.0205,173800.0
2009-03-12 11:15:00,10.06,10.08,10.06,10.08,165400.0,8.0126,8.0285,8.0126,8.0285,165400.0
2009-03-12 11:20:00,10.08,10.08,10.06,10.06,49200.0,8.0285,8.0285,8.0126,8.0126,49200.0
2009-03-12 11:25:00,10.06,10.06,10.03,10.04,32400.0,8.0126,8.0126,7.9887,7.9966,32400.0
2009-03-12 11:30:00,10.04,10.04,10.03,10.04,6400.0,7.9966,7.9966,7.9887,7.9966,6400.0
2009-03-12 11:35:00,10.04,10.06,10.04,10.06,9800.0,7.9966,8.0126,7.9966,8.0126,9800.0
2009-03-12 11:40:00,10.07,10.12,10.07,10.12,37400.0,8.0205,8.0603,8.0205,8.0603,37400.0
2009-03-12 11:45:00,10.12,10.13,10.1,10.11,250400.0,8.0603,8.0683,8.0444,8.0524,250400.0
2009-03-12 11:50:00,10.1,10.12,10.1,10.1,26000.0,8.0444,8.0603,8.0444,8.0444,26000.0
2009-03-12 11:55:00,10.1,10.11,10.09,10.1,7800.0,8.0444,8.0524,8.0365,8.0444,7800.0
2009-03-12 12:00:00,10.11,10.12,10.11,10.12,80800.0,8.0524,8.0603,8.0524,8.0603,80800.0
2009-03-12 12:05:00,10.11,10.15,10.11,10.14,128200.0,8.0524,8.0842,8.0524,8.0763,128200.0
2009-03-12 12:10:00,10.14,10.15,10.13,10.15,27400.0,8.0763,8.0842,8.0683,8.0842,27400.0
2009-03-12 12:15:00,10.15,10.17,10.14,10.15,216800.0,8.0842,8.1002,8.0763,8.0842,216800.0
2009-03-12 12:20:00,10.15,10.17,10.15,10.15,43600.0,8.0842,8.1002,8.0842,8.0842,43600.0
2009-03-12 12:25:00,10.15,10.15,10.13,10.14,93000.0,8.0842,8.0842,8.0683,8.0763,93000.0
2009-03-12 12:30:00,10.14,10.15,10.13,10.15,11600.0,8.0763,8.0842,8.0683,8.0842,11600.0
2009-03-12 12:35:00,10.17,10.18,10.17,10.18,296800.0,8.1002,8.1081,8.1002,8.1081,296800.0
2009-03-12 12:40:00,10.18,10.18,10.17,10.18,36000.0,8.1081,8.1081,8.1002,8.1081,36000.0
2009-03-12 12:45:00,10.18,10.18,10.16,10.18,43200.0,8.1081,8.1081,8.0922,8.1081,43200.0
2009-03-12 12:50:00,10.18,10.21,10.17,10.2,87000.0,8.1081,8.132,8.1002,8.1241,87000.0
2009-03-12 12:55:00,10.2,10.2,10.19,10.19,168200.0,8.1241,8.1241,8.1161,8.1161,168200.0
2009-03-12 13:00:00,10.2,10.2,10.17,10.19,58800.0,8.1241,8.1241,8.1002,8.1161,58800.0
2009-03-12 13:05:00,10.19,10.22,10.18,10.21,446800.0,8.1161,8.14,8.1081,8.132,446800.0
2009-03-12 13:10:00,10.21,10.22,10.21,10.22,352000.0,8.132,8.14,8.132,8.14,352000.0
2009-03-12 13:15:00,10.21,10.23,10.21,10.22,718800.0,8.132,8.148,8.132,8.14,718800.0
2009-03-12 13:20:00,10.22,10.22,10.21,10.22,355200.0,8.14,8.14,8.132,8.14,355200.0
2009-03-12 13:25:00,10.21,10.21,10.18,10.18,54200.0,8.132,8.132,8.1081,8.1081,54200.0
2009-03-12 13:30:00,10.19,10.19,10.17,10.19,30200.0,8.1161,8.1161,8.1002,8.1161,30200.0
2009-03-12 13:35:00,10.19,10.2,10.19,10.2,29600.0,8.1161,8.1241,8.1161,8.1241,29600.0
2009-03-12 13:40:00,10.2,10.22,10.2,10.21,22600.0,8.1241,8.14,8.1241,8.132,22600.0
2009-03-12 13:45:00,10.21,10.22,10.21,10.21,87200.0,8.132,8.14,8.132,8.132,87200.0
2009-03-12 13:50:00,10.21,10.22,10.2,10.21,22600.0,8.132,8.14,8.1241,8.132,22600.0
2009-03-12 13:55:00,10.22,10.22,10.21,10.22,13000.0,8.14,8.14,8.132,8.14,13000.0
2009-03-12 14:00:00,10.22,10.23,10.21,10.22,28400.0,8.14,8.148,8.132,8.14,28400.0
2009-03-12 14:05:00,10.22,10.22,10.2,10.21,28000.0,8.14,8.14,8.1241,8.132,28000.0
2009-03-12 14:10:00,10.21,10.26,10.21,10.25,212000.0,8.132,8.1719,8.132,8.1639,212000.0
2009-03-12 14:15:00,10.25,10.29,10.25,10.29,122400.0,8.1639,8.1957,8.1639,8.1957,122400.0
2009-03-12 14:20:00,10.28,10.3,10.28,10.28,95600.0,8.1878,8.2037,8.1878,8.1878,95600.0
2009-03-12 14:25:00,10.28,10.3,10.28,10.3,72400.0,8.1878,8.2037,8.1878,8.2037,72400.0
2009-03-12 14:30:00,10.29,10.3,10.27,10.27,50200.0,8.1957,8.2037,8.1798,8.1798,50200.0
2009-03-12 14:35:00,10.28,10.29,10.27,10.28,22400.0,8.1878,8.1957,8.1798,8.1878,22400.0
2009-03-12 14:40:00,10.28,10.3,10.28,10.29,105400.0,8.1878,8.2037,8.1878,8.1957,105400.0
2009-03-12 14:45:00,10.3,10.32,10.3,10.32,83000.0,8.2037,8.2196,8.2037,8.2196,83000.0
2009-03-12 14:50:00,10.32,10.34,10.3,10.3,241800.0,8.2196,8.2356,8.2037,8.2037,241800.0
2009-03-12 14:55:00,10.3,10.31,10.3,10.3,42000.0,8.2037,8.2117,8.2037,8.2037,42000.0
2009-03-12 15:00:00,10.3,10.3,10.27,10.27,143800.0,8.2037,8.2037,8.1798,8.1798,143800.0
2009-03-12 15:05:00,10.27,10.28,10.27,10.28,30600.0,8.1798,8.1878,8.1798,8.1878,30600.0
2009-03-12 15:10:00,10.28,10.3,10.27,10.3,644800.0,8.1878,8.2037,8.1798,8.2037,644800.0
2009-03-12 15:15:00,10.31,10.32,10.29,10.32,677800.0,8.2117,8.2196,8.1957,8.2196,677800.0
2009-03-12 15:20:00,10.31,10.31,10.28,10.28,49800.0,8.2117,8.2117,8.1878,8.1878,49800.0
2009-03-12 15:25:00,10.28,10.29,10.26,10.28,121600.0,8.1878,8.1957,8.1719,8.1878,121600.0
2009-03-12 15:30:00,10.28,10.3,10.27,10.29,112000.0,8.1878,8.2037,8.1798,8.1957,112000.0
2009-03-12 15:35:00,10.28,10.32,10.28,10.31,164600.0,8.1878,8.2196,8.1878,8.2117,164600.0
2009-03-12 15:40:00,10.31,10.33,10.31,10.33,184200.0,8.2117,8.2276,8.2117,8.2276,184200.0
2009-03-12 15:45:00,10.33,10.36,10.33,10.35,520800.0,8.2276,8.2515,8.2276,8.2435,520800.0
2009-03-12 15:50:00,10.35,10.36,10.32,10.33,504400.0,8.2435,8.2515,8.2196,8.2276,504400.0
2009-03-12 15:55:00,10.33,10.34,10.31,10.31,1082200.0,8.2276,8.2356,8.2117,8.2117,1082200.0
2009-03-13 09:30:00,10.37,10.47,10.26,10.32,58800.0,8.2595,8.3391,8.1719,8.2196,58800.0
2009-03-13 09:35:00,10.33,10.37,10.29,10.36,538000.0,8.2276,8.2595,8.1957,8.2515,538000.0
2009-03-13 09:40:00,10.36,10.36,10.25,10.27,131800.0,8.2515,8.2515,8.1639,8.1798,131800.0
2009-03-13 09:45:00,10.27,10.35,10.26,10.32,213000.0,8.1798,8.2435,8.1719,8.2196,213000.0
2009-03-13 09:50:00,10.33,10.38,10.33,10.38,237000.0,8.2276,8.2674,8.2276,8.2674,237000.0
2009-03-13 09:55:00,10.38,10.42,10.37,10.42,261000.0,8.2674,8.2993,8.2595,8.2993,261000.0
2009-03-13 10:00:00,10.42,10.46,10.4,10.45,508200.0,8.2993,8.3311,8.2834,8.3232,508200.0
2009-03-13 10:05:00,10.45,10.49,10.44,10.49,209600.0,8.3232,8.355,8.3152,8.355,209600.0
2009-03-13 10:10:00,10.49,10.49,10.45,10.45,151200.0,8.355,8.355,8.3232,8.3232,151200.0
2009-03-13 10:15:00,10.45,10.46,10.43,10.45,174000.0,8.3232,8.3311,8.3073,8.3232,174000.0
2009-03-13 10:20:00,10.45,10.45,10.39,10.39,79800.0,8.3232,8.3232,8.2754,8.2754,79800.0
2009-03-13 10:25:00,10.38,10.38,10.35,10.35,201200.0,8.2674,8.2674,8.2435,8.2435,201200.0
2009-03-13 10:30:00,10.35,10.36,10.32,10.35,64800.0,8.2435,8.2515,8.2196,8.2435,64800.0
2009-03-13 10:35:00,10.34,10.36,10.33,10.35,113400.0,8.2356,8.2515,8.2276,8.2435,113400.0
2009-03-13 10:40:00,10.37,10.41,10.37,10.4,44000.0,8.2595,8.2913,8.2595,8.2834,44000.0
2009-03-13 10:45:00,10.4,10.44,10.4,10.42,118000.0,8.2834,8.3152,8.2834,8.2993,118000.0
2009-03-13 10:50:00,10.42,10.42,10.36,10.37,49600.0,8.2993,8.2993,8.2515,8.2595,49600.0
2009-03-13 10:55:00,10.37,10.38,10.36,10.37,34000.0,8.2595,8.2674,8.2515,8.2595,34000.0
2009-03-13 11:00:00,10.36,10.38,10.36,10.38,24600.0,8.2515,8.2674,8.2515,8.2674,24600.0
2009-03-13 11:05:00,10.38,10.38,10.33,10.33,103800.0,8.2674,8.2674,8.2276,8.2276,103800.0
2009-03-13 11:10:00,10.33,10.36,10.33,10.36,214800.0,8.2276,8.2515,8.2276,8.2515,214800.0
2009-03-13 11:15:00,10.36,10.36,10.33,10.33,435200.0,8.2515,8.2515,8.2276,8.2276,435200.0
2009-03-13 11:20:00,10.33,10.36,10.31,10.36,71200.0,8.2276,8.2515,8.2117,8.2515,71200.0
2009-03-13 11:25:00,10.36,10.36,10.34,10.36,54200.0,8.2515,8.2515,8.2356,8.2515,54200.0
2009-03-13 11:30:00,10.35,10.35,10.34,10.35,116000.0,8.2435,8.2435,8.2356,8.2435,116000.0
2009-03-13 11:35:00,10.34,10.35,10.33,10.34,213800.0,8.2356,8.2435,8.2276,8.2356,213800.0
2009-03-13 11:40:00,10.34,10.36,10.33,10.33,31200.0,8.2356,8.2515,8.2276,8.2276,31200.0
2009-03-13 11:45:00,10.34,10.34,10.27,10.29,847000.0,8.2356,8.2356,8.1798,8.1957,847000.0
2009-03-13 11:50:00,10.28,10.29,10.27,10.28,200200.0,8.1878,8.1957,8.1798,8.1878,200200.0
2009-03-13 11:55:00,10.28,10.31,10.28,10.3,113200.0,8.1878,8.2117,8.1878,8.2037,113200.0
2009-03-13 12:00:00,10.3,10.31,10.3,10.31,281600.0,8.2037,8.2117,8.2037,8.2117,281600.0
2009-03-13 12:05:00,10.31,10.31,10.3,10.31,116600.0,8.2117,8.2117,8.2037,8.2117,116600.0
2009-03-13 12:10:00,10.3,10.3,10.28,10.29,81400.0,8.2037,8.2037,8.1878,8.1957,81400.0
2009-03-13 12:15:00,10.28,10.28,10.24,10.26,115800.0,8.1878,8.1878,8.1559,8.1719,115800.0
2009-03-13 12:20:00,10.25,10.26,10.24,10.26,266200.0,8.1639,8.1719,8.1559,8.1719,266200.0
2009-03-13 12:25:00,10.26,10.27,10.25,10.26,188200.0,8.1719,8.1798,8.1639,8.1719,188200.0
2009-03-13 12:30:00,10.26,10.26,10.25,10.25,35800.0,8.1719,8.1719,8.1639,8.1639,35800.0
2009-03-13 12:35:00,10.26,10.27,10.24,10.24,40000.0,8.1719,8.1798,8.1559,8.1559,40000.0
2009-03-13 12:40:00,10.24,10.29,10.24,10.28,38600.0,8.1559,8.1957,8.1559,8.1878,38600.0
2009-03-13 12:45:00,10.29,10.31,10.28,10.3,81800.0,8.1957,8.2117,8.1878,8.2037,81800.0
2009-03-13 12:50:00,10.29,10.3,10.28,10.29,222000.0,8.1957,8.2037,8.1878,8.1957,222000.0
2009-03-13 12:55:00,10.29,10.31,10.29,10.31,59800.0,8.1957,8.2117,8.1957,8.2117,59800.0
2009-03-13 13:00:00,10.31,10.33,10.31,10.32,59200.0,8.2117,8.2276,8.2117,8.2196,59200.0
2009-03-13 13:05:00,10.32,10.35,10.32,10.34,39000.0,8.2196,8.2435,8.2196,8.2356,39000.0
2009-03-13 13:10:00,10.34,10.37,10.34,10.37,39600.0,8.2356,8.2595,8.2356,8.2595,39600.0
2009-03-13 13:15:00,10.37,10.39,10.37,10.38,37200.0,8.2595,8.2754,8.2595,8.2674,37200.0
2009-03-13 13:20:00,10.38,10.39,10.38,10.39,12200.0,8.2674,8.2754,8.2674,8.2754,12200.0
2009-03-13 13:25:00,10.4,10.41,10.39,10.41,70800.0,8.2834,8.2913,8.2754,8.2913,70800.0
2009-03-13 13:30:00,10.41,10.41,10.4,10.41,29600.0,8.2913,8.2913,8.2834,8.2913,29600.0
2009-03-13 13:35:00,10.41,10.42,10.4,10.4,21000.0,8.2913,8.2993,8.2834,8.2834,21000.0
2009-03-13 13:40:00,10.4,10.42,10.4,10.4,10200.0,8.2834,8.2993,8.2834,8.2834,10200.0
2009-03-13 13:45:00,10.4,10.41,10.4,10.4,13000.0,8.2834,8.2913,8.2834,8.2834,13000.0
2009-03-13 13:50:00,10.42,10.43,10.42,10.42,22800.0,8.2993,8.3073,8.2993,8.2993,22800.0
2009-03-13 13:55:00,10.42,10.44,10.42,10.43,11200.0,8.2993,8.3152,8.2993,8.3073,11200.0
2009-03-13 14:00:00,10.44,10.45,10.43,10.44,289800.0,8.3152,8.3232,8.3073,8.3152,289800.0
2009-03-13 14:05:00,10.44,10.47,10.44,10.47,297200.0,8.3152,8.3391,8.3152,8.3391,297200.0
2009-03-13 14:10:00,10.46,10.46,10.45,10.45,30400.0,8.3311,8.3311,8.3232,8.3232,30400.0
2009-03-13 14:15:00,10.45,10.46,10.4,10.42,37600.0,8.3232,8.3311,8.2834,8.2993,37600.0
2009-03-13 14:20:00,10.4,10.42,10.4,10.4,19200.0,8.2834,8.2993,8.2834,8.2834,19200.0
2009-03-13 14:25:00,10.41,10.42,10.4,10.42,27600.0,8.2913,8.2993,8.2834,8.2993,27600.0
2009-03-13 14:30:00,10.42,10.44,10.42,10.44,21600.0,8.2993,8.3152,8.2993,8.3152,21600.0
2009-03-13 14:35:00,10.44,10.46,10.44,10.45,31400.0,8.3152,8.3311,8.3152,8.3232,31400.0
2009-03-13 14:40:00,10.44,10.45,10.43,10.43,138600.0,8.3152,8.3232,8.3073,8.3073,138600.0
2009-03-13 14:45:00,10.43,10.47,10.43,10.46,58800.0,8.3073,8.3391,8.3073,8.3311,58800.0
2009-03-13 14:50:00,10.46,10.46,10.45,10.46,186400.0,8.3311,8.3311,8.3232,8.3311,186400.0
2009-03-13 14:55:00,10.45,10.45,10.42,10.43,53400.0,8.3232,8.3232,8.2993,8.3073,53400.0
2009-03-13 15:00:00,10.42,10.44,10.42,10.43,52800.0,8.2993,8.3152,8.2993,8.3073,52800.0
2009-03-13 15:05:00,10.43,10.45,10.43,10.44,94000.0,8.3073,8.3232,8.3073,8.3152,94000.0
2009-03-13 15:10:00,10.44,10.45,10.42,10.42,225200.0,8.3152,8.3232,8.2993,8.2993,225200.0
2009-03-13 15:15:00,10.42,10.46,10.42,10.46,104800.0,8.2993,8.3311,8.2993,8.3311,104800.0
2009-03-13 15:20:00,10.46,10.47,10.46,10.47,177400.0,8.3311,8.3391,8.3311,8.3391,177400.0
2009-03-13 15:25:00,10.47,10.49,10.47,10.47,387800.0,8.3391,8.355,8.3391,8.3391,387800.0
2009-03-13 15:30:00,10.48,10.48,10.43,10.44,354200.0,8.3471,8.3471,8.3073,8.3152,354200.0
2009-03-13 15:35:00,10.44,10.45,10.43,10.44,117800.0,8.3152,8.3232,8.3073,8.3152,117800.0
2009-03-13 15:40:00,10.44,10.45,10.43,10.44,42200.0,8.3152,8.3232,8.3073,8.3152,42200.0
2009-03-13 15:45:00,10.44,10.44,10.4,10.41,169400.0,8.3152,8.3152,8.2834,8.2913,169400.0
2009-03-13 15:50:00,10.42,10.44,10.42,10.44,121800.0,8.2993,8.3152,8.2993,8.3152,121800.0
2009-03-13 15:55:00,10.44,10.44,10.42,10.42,441800.0,8.3152,8.3152,8.2993,8.2993,441800.0
2009-03-16 09:30:00,10.52,10.55,10.48,10.49,153600.0,8.3789,8.4028,8.3471,8.355,153600.0
2009-03-16 09:35:00,10.5,10.52,10.48,10.51,128400.0,8.363,8.3789,8.3471,8.371,128400.0
2009-03-16 09:40:00,10.51,10.51,10.47,10.47,221400.0,8.371,8.371,8.3391,8.3391,221400.0
2009-03-16 09:45:00,10.47,10.5,10.47,10.49,66200.0,8.3391,8.363,8.3391,8.355,66200.0
2009-03-16 09:50:00,10.49,10.5,10.47,10.49,82800.0,8.355,8.363,8.3391,8.355,82800.0
2009-03-16 09:55:00,10.5,10.51,10.45,10.46,77600.0,8.363,8.371,8.3232,8.3311,77600.0
2009-03-16 10:00:00,10.46,10.48,10.44,10.46,41600.0,8.3311,8.3471,8.3152,8.3311,41600.0
2009-03-16 10:05:00,10.46,10.46,10.4,10.42,71000.0,8.3311,8.3311,8.2834,8.2993,71000.0
2009-03-16 10:10:00,10.42,10.42,10.39,10.4,47200.0,8.2993,8.2993,8.2754,8.2834,47200.0
2009-03-16 10:15:00,10.4,10.4,10.39,10.4,22800.0,8.2834,8.2834,8.2754,8.2834,22800.0
2009-03-16 10:20:00,10.4,10.43,10.39,10.43,56000.0,8.2834,8.3073,8.2754,8.3073,56000.0
2009-03-16 10:25:00,10.43,10.44,10.41,10.41,98400.0,8.3073,8.3152,8.2913,8.2913,98400.0
2009-03-16 10:30:00,10.42,10.49,10.42,10.49,98400.0,8.2993,8.355,8.2993,8.355,98400.0
2009-03-16 10:35:00,10.48,10.49,10.47,10.47,154800.0,8.3471,8.355,8.3391,8.3391,154800.0
2009-03-16 10:40:00,10.47,10.49,10.47,10.47,88800.0,8.3391,8.355,8.3391,8.3391,88800.0
2009-03-16 10:45:00,10.47,10.49,10.47,10.48,49800.0,8.3391,8.355,8.3391,8.3471,49800.0
2009-03-16 10:50:00,10.48,10.49,10.44,10.45,109600.0,8.3471,8.355,8.3152,8.3232,109600.0
2009-03-16 10:55:00,10.45,10.46,10.42,10.42,52600.0,8.3232,8.3311,8.2993,8.2993,52600.0
2009-03-16 11:00:00,10.42,10.44,10.42,10.43,48200.0,8.2993,8.3152,8.2993,8.3073,48200.0
2009-03-16 11:05:00,10.44,10.47,10.43,10.46,24200.0,8.3152,8.3391,8.3073,8.3311,24200.0
2009-03-16 11:10:00,10.46,10.49,10.46,10.49,373000.0,8.3311,8.355,8.3311,8.355,373000.0
2009-03-16 11:15:00,10.49,10.51,10.49,10.5,46600.0,8.355,8.371,8.355,8.363,46600.0
2009-03-16 11:20:00,10.5,10.53,10.49,10.52,117000.0,8.363,8.3869,8.355,8.3789,117000.0
2009-03-16 11:25:00,10.52,10.54,10.52,10.52,130200.0,8.3789,8.3949,8.3789,8.3789,130200.0
2009-03-16 11:30:00,10.52,10.54,10.52,10.53,59800.0,8.3789,8.3949,8.3789,8.3869,59800.0
2009-03-16 11:35:00,10.53,10.53,10.52,10.53,16400.0,8.3869,8.3869,8.3789,8.3869,16400.0
2009-03-16 11:40:00,10.52,10.52,10.51,10.51,57800.0,8.3789,8.3789,8.371,8.371,57800.0
2009-03-16 11:45:00,10.51,10.52,10.51,10.52,19000.0,8.371,8.3789,8.371,8.3789,19000.0
2009-03-16 11:50:00,10.52,10.53,10.49,10.49,36200.0,8.3789,8.3869,8.355,8.355,36200.0
2009-03-16 11:55:00,10.49,10.5,10.49,10.49,28200.0,8.355,8.363,8.355,8.355,28200.0
2009-03-16 12:00:00,10.49,10.49,10.47,10.48,19200.0,8.355,8.355,8.3391,8.3471,19200.0
2009-03-16 12:05:00,10.48,10.49,10.47,10.49,172800.0,8.3471,8.355,8.3391,8.355,172800.0
2009-03-16 12:10:00,10.49,10.5,10.49,10.49,22800.0,8.355,8.363,8.355,8.355,22800.0
2009-03-16 12:15:00,10.49,10.49,10.49,10.49,6000.0,8.355,8.355,8.355,8.355,6000.0
2009-03-16 12:20:00,10.49,10.49,10.47,10.49,20200.0,8.355,8.355,8.3391,8.355,20200.0
2009-03-16 12:25:00,10.48,10.49,10.48,10.49,56200.0,8.3471,8.355,8.3471,8.355,56200.0
2009-03-16 12:30:00,10.49,10.52,10.49,10.5,61600.0,8.355,8.3789,8.355,8.363,61600.0
2009-03-16 12:35:00,10.51,10.56,10.51,10.55,647000.0,8.371,8.4108,8.371,8.4028,647000.0
2009-03-16 12:40:00,10.55,10.55,10.53,10.53,46200.0,8.4028,8.4028,8.3869,8.3869,46200.0
2009-03-16 12:45:00,10.53,10.54,10.53,10.53,49400.0,8.3869,8.3949,8.3869,8.3869,49400.0
2009-03-16 12:50:00,10.54,10.54,10.53,10.53,19200.0,8.3949,8.3949,8.3869,8.3869,19200.0
2009-03-16 12:55:00,10.53,10.56,10.53,10.56,234000.0,8.3869,8.4108,8.3869,8.4108,234000.0
2009-03-16 13:00:00,10.56,10.56,10.54,10.54,26000.0,8.4108,8.4108,8.3949,8.3949,26000.0
2009-03-16 13:05:00,10.54,10.54,10.53,10.53,15600.0,8.3949,8.3949,8.3869,8.3869,15600.0
2009-03-16 13:10:00,10.53,10.54,10.53,10.53,4400.0,8.3869,8.3949,8.3869,8.3869,4400.0
2009-03-16 13:15:00,10.53,10.53,10.52,10.53,114800.0,8.3869,8.3869,8.3789,8.3869,114800.0
2009-03-16 13:20:00,10.53,10.54,10.51,10.52,12800.0,8.3869,8.3949,8.371,8.3789,12800.0
2009-03-16 13:25:00,10.52,10.53,10.51,10.52,14800.0,8.3789,8.3869,8.371,8.3789,14800.0
2009-03-16 13:30:00,10.52,10.53,10.51,10.52,16800.0,8.3789,8.3869,8.371,8.3789,16800.0
2009-03-16 13:35:00,10.52,10.53,10.52,10.53,8600.0,8.3789,8.3869,8.3789,8.3869,8600.0
2009-03-16 13:40:00,10.53,10.54,10.53,10.54,14800.0,8.3869,8.3949,8.3869,8.3949,14800.0
2009-03-16 13:45:00,10.54,10.55,10.54,10.54,20200.0,8.3949,8.4028,8.3949,8.3949,20200.0
2009-03-16 13:50:00,10.54,10.54,10.53,10.53,8800.0,8.3949,8.3949,8.3869,8.3869,8800.0
2009-03-16 13:55:00,10.52,10.52,10.5,10.51,31800.0,8.3789,8.3789,8.363,8.371,31800.0
2009-03-16 14:00:00,10.5,10.51,10.49,10.5,8800.0,8.363,8.371,8.355,8.363,8800.0
2009-03-16 14:05:00,10.51,10.51,10.47,10.48,79800.0,8.371,8.371,8.3391,8.3471,79800.0
2009-03-16 14:10:00,10.47,10.48,10.47,10.47,50600.0,8.3391,8.3471,8.3391,8.3391,50600.0
2009-03-16 14:15:00,10.47,10.49,10.47,10.48,62600.0,8.3391,8.355,8.3391,8.3471,62600.0
2009-03-16 14:20:00,10.48,10.48,10.46,10.46,15400.0,8.3471,8.3471,8.3311,8.3311,15400.0
2009-03-16 14:25:00,10.47,10.47,10.46,10.47,21200.0,8.3391,8.3391,8.3311,8.3391,21200.0
2009-03-16 14:30:00,10.47,10.47,10.45,10.45,39600.0,8.3391,8.3391,8.3232,8.3232,39600.0
2009-03-16 14:35:00,10.45,10.46,10.44,10.46,35400.0,8.3232,8.3311,8.3152,8.3311,35400.0
2009-03-16 14:40:00,10.45,10.48,10.45,10.47,17000.0,8.3232,8.3471,8.3232,8.3391,17000.0
2009-03-16 14:45:00,10.48,10.49,10.47,10.47,13400.0,8.3471,8.355,8.3391,8.3391,13400.0
2009-03-16 14:50:00,10.47,10.48,10.44,10.44,11800.0,8.3391,8.3471,8.3152,8.3152,11800.0
2009-03-16 14:55:00,10.44,10.44,10.4,10.4,22800.0,8.3152,8.3152,8.2834,8.2834,22800.0
2009-03-16 15:00:00,10.4,10.41,10.38,10.38,26800.0,8.2834,8.2913,8.2674,8.2674,26800.0
2009-03-16 15:05:00,10.38,10.38,10.35,10.38,40600.0,8.2674,8.2674,8.2435,8.2674,40600.0
2009-03-16 15:10:00,10.37,10.38,10.35,10.36,26800.0,8.2595,8.2674,8.2435,8.2515,26800.0
2009-03-16 15:15:00,10.35,10.35,10.32,10.34,76000.0,8.2435,8.2435,8.2196,8.2356,76000.0
2009-03-16 15:20:00,10.34,10.34,10.29,10.29,13800.0,8.2356,8.2356,8.1957,8.1957,13800.0
2009-03-16 15:25:00,10.29,10.3,10.29,10.3,94600.0,8.1957,8.2037,8.1957,8.2037,94600.0
2009-03-16 15:30:00,10.3,10.3,10.29,10.3,111800.0,8.2037,8.2037,8.1957,8.2037,111800.0
2009-03-16 15:35:00,10.3,10.3,10.25,10.25,79600.0,8.2037,8.2037,8.1639,8.1639,79600.0
2009-03-16 15:40:00,10.26,10.47,10.24,10.24,389600.0,8.1719,8.3391,8.1559,8.1559,389600.0
2009-03-16 15:45:00,10.24,10.27,10.24,10.25,251600.0,8.1559,8.1798,8.1559,8.1639,251600.0
2009-03-16 15:50:00,10.25,10.26,10.24,10.26,210400.0,8.1639,8.1719,8.1559,8.1719,210400.0
2009-03-16 15:55:00,10.26,10.26,10.24,10.25,470800.0,8.1719,8.1719,8.1559,8.1639,470800.0
2009-03-17 09:30:00,10.34,10.35,10.28,10.34,482000.0,8.2356,8.2435,8.1878,8.2356,482000.0
2009-03-17 09:35:00,10.33,10.33,10.28,10.28,297000.0,8.2276,8.2276,8.1878,8.1878,297000.0
2009-03-17 09:40:00,10.28,10.3,10.25,10.25,33800.0,8.1878,8.2037,8.1639,8.1639,33800.0
2009-03-17 09:45:00,10.25,10.26,10.22,10.25,385000.0,8.1639,8.1719,8.14,8.1639,385000.0
2009-03-17 09:50:00,10.24,10.33,10.24,10.33,163800.0,8.1559,8.2276,8.1559,8.2276,163800.0
2009-03-17 09:55:00,10.32,10.37,10.32,10.36,287800.0,8.2196,8.2595,8.2196,8.2515,287800.0
2009-03-17 10:00:00,10.36,10.45,10.36,10.42,331200.0,8.2515,8.3232,8.2515,8.2993,331200.0
2009-03-17 10:05:00,10.42,10.43,10.4,10.42,188800.0,8.2993,8.3073,8.2834,8.2993,188800.0
2009-03-17 10:10:00,10.42,10.44,10.39,10.44,163000.0,8.2993,8.3152,8.2754,8.3152,163000.0
2009-03-17 10:15:00,10.43,10.49,10.43,10.44,257400.0,8.3073,8.355,8.3073,8.3152,257400.0
2009-03-17 10:20:00,10.43,10.47,10.43,10.47,186400.0,8.3073,8.3391,8.3073,8.3391,186400.0
2009-03-17 10:25:00,10.47,10.48,10.45,10.45,150800.0,8.3391,8.3471,8.3232,8.3232,150800.0
2009-03-17 10:30:00,10.45,10.45,10.43,10.45,2161600.0,8.3232,8.3232,8.3073,8.3232,2161600.0
2009-03-17 10:35:00,10.47,10.5,10.45,10.49,124000.0,8.3391,8.363,8.3232,8.355,124000.0
2009-03-17 10:40:00,10.49,10.53,10.49,10.52,190600.0,8.355,8.3869,8.355,8.3789,190600.0
2009-03-17 10:45:00,10.53,10.56,10.53,10.55,309800.0,8.3869,8.4108,8.3869,8.4028,309800.0
2009-03-17 10:50:00,10.55,10.56,10.54,10.55,114800.0,8.4028,8.4108,8.3949,8.4028,114800.0
2009-03-17 10:55:00,10.56,10.56,10.53,10.54,280800.0,8.4108,8.4108,8.3869,8.3949,280800.0
2009-03-17 11:00:00,10.54,10.54,10.51,10.51,1677800.0,8.3949,8.3949,8.371,8.371,1677800.0
2009-03-17 11:05:00,10.5,10.51,10.49,10.51,100600.0,8.363,8.371,8.355,8.371,100600.0
2009-03-17 11:10:00,10.52,10.52,10.49,10.49,625200.0,8.3789,8.3789,8.355,8.355,625200.0
2009-03-17 11:15:00,10.49,10.51,10.48,10.49,378000.0,8.355,8.371,8.3471,8.355,378000.0
2009-03-17 11:20:00,10.48,10.51,10.48,10.49,355800.0,8.3471,8.371,8.3471,8.355,355800.0
2009-03-17 11:25:00,10.49,10.5,10.47,10.49,312800.0,8.355,8.363,8.3391,8.355,312800.0
2009-03-17 11:30:00,10.49,10.51,10.47,10.47,306400.0,8.355,8.371,8.3391,8.3391,306400.0
2009-03-17 11:35:00,10.47,10.49,10.47,10.49,272000.0,8.3391,8.355,8.3391,8.355,272000.0
2009-03-17 11:40:00,10.49,10.52,10.49,10.52,145000.0,8.355,8.3789,8.355,8.3789,145000.0
2009-03-17 11:45:00,10.52,10.52,10.51,10.52,103800.0,8.3789,8.3789,8.371,8.3789,103800.0
2009-03-17 11:50:00,10.52,10.52,10.49,10.52,432800.0,8.3789,8.3789,8.355,8.3789,432800.0
2009-03-17 11:55:00,10.52,10.53,10.51,10.53,299600.0,8.3789,8.3869,8.371,8.3869,299600.0
2009-03-17 12:00:00,10.53,10.54,10.53,10.53,41200.0,8.3869,8.3949,8.3869,8.3869,41200.0
2009-03-17 12:05:00,10.53,10.53,10.51,10.52,17400.0,8.3869,8.3869,8.371,8.3789,17400.0
2009-03-17 12:10:00,10.52,10.52,10.49,10.49,40400.0,8.3789,8.3789,8.355,8.355,40400.0
2009-03-17 12:15:00,10.5,10.5,10.47,10.48,611000.0,8.363,8.363,8.3391,8.3471,611000.0
2009-03-17 12:20:00,10.49,10.5,10.49,10.49,172600.0,8.355,8.363,8.355,8.355,172600.0
2009-03-17 12:25:00,10.49,10.52,10.49,10.52,44800.0,8.355,8.3789,8.355,8.3789,44800.0
2009-03-17 12:30:00,10.52,10.52,10.49,10.51,43600.0,8.3789,8.3789,8.355,8.371,43600.0
2009-03-17 12:35:00,10.51,10.56,10.51,10.56,180200.0,8.371,8.4108,8.371,8.4108,180200.0
2009-03-17 12:40:00,10.56,10.58,10.56,10.56,60800.0,8.4108,8.4267,8.4108,8.4108,60800.0
2009-03-17 12:45:00,10.57,10.58,10.56,10.56,68000.0,8.4188,8.4267,8.4108,8.4108,68000.0
2009-03-17 12:50:00,10.56,10.56,10.56,10.56,13400.0,8.4108,8.4108,8.4108,8.4108,13400.0
2009-03-17 12:55:00,10.56,10.56,10.54,10.54,6600.0,8.4108,8.4108,8.3949,8.3949,6600.0
2009-03-17 13:00:00,10.55,10.56,10.55,10.55,19200.0,8.4028,8.4108,8.4028,8.4028,19200.0
2009-03-17 13:05:00,10.54,10.54,10.54,10.54,800.0,8.3949,8.3949,8.3949,8.3949,800.0
2009-03-17 13:10:00,10.54,10.55,10.53,10.54,54600.0,8.3949,8.4028,8.3869,8.3949,54600.0
2009-03-17 13:15:00,10.54,10.56,10.54,10.56,39400.0,8.3949,8.4108,8.3949,8.4108,39400.0
2009-03-17 13:20:00,10.55,10.56,10.55,10.56,25800.0,8.4028,8.4108,8.4028,8.4108,25800.0
2009-03-17 13:25:00,10.56,10.57,10.55,10.55,13800.0,8.4108,8.4188,8.4028,8.4028,13800.0
2009-03-17 13:30:00,10.56,10.59,10.56,10.59,26200.0,8.4108,8.4347,8.4108,8.4347,26200.0
2009-03-17 13:35:00,10.58,10.58,10.58,10.58,13600.0,8.4267,8.4267,8.4267,8.4267,13600.0
2009-03-17 13:40:00,10.58,10.59,10.56,10.56,12600.0,8.4267,8.4347,8.4108,8.4108,12600.0
2009-03-17 13:45:00,10.56,10.57,10.56,10.56,28400.0,8.4108,8.4188,8.4108,8.4108,28400.0
2009-03-17 13:50:00,10.56,10.56,10.54,10.54,57400.0,8.4108,8.4108,8.3949,8.3949,57400.0
2009-03-17 13:55:00,10.55,10.55,10.52,10.53,90200.0,8.4028,8.4028,8.3789,8.3869,90200.0
2009-03-17 14:00:00,10.53,10.54,10.52,10.53,29600.0,8.3869,8.3949,8.3789,8.3869,29600.0
2009-03-17 14:05:00,10.53,10.55,10.53,10.53,114000.0,8.3869,8.4028,8.3869,8.3869,114000.0
2009-03-17 14:10:00,10.53,10.55,10.52,10.55,177800.0,8.3869,8.4028,8.3789,8.4028,177800.0
2009-03-17 14:15:00,10.55,10.56,10.54,10.55,243800.0,8.4028,8.4108,8.3949,8.4028,243800.0
2009-03-17 14:20:00,10.55,10.56,10.55,10.55,90600.0,8.4028,8.4108,8.4028,8.4028,90600.0
2009-03-17 14:25:00,10.55,10.55,10.51,10.51,92800.0,8.4028,8.4028,8.371,8.371,92800.0
2009-03-17 14:30:00,10.51,10.52,10.51,10.51,48600.0,8.371,8.3789,8.371,8.371,48600.0
2009-03-17 14:35:00,10.51,10.54,10.5,10.54,29800.0,8.371,8.3949,8.363,8.3949,29800.0
2009-03-17 14:40:00,10.55,10.57,10.55,10.56,35400.0,8.4028,8.4188,8.4028,8.4108,35400.0
2009-03-17 14:45:00,10.56,10.58,10.56,10.58,28000.0,8.4108,8.4267,8.4108,8.4267,28000.0
2009-03-17 14:50:00,10.58,10.58,10.57,10.58,127200.0,8.4267,8.4267,8.4188,8.4267,127200.0
2009-03-17 14:55:00,10.58,10.58,10.56,10.56,71800.0,8.4267,8.4267,8.4108,8.4108,71800.0
2009-03-17 15:00:00,10.56,10.58,10.56,10.58,44200.0,8.4108,8.4267,8.4108,8.4267,44200.0
2009-03-17 15:05:00,10.59,10.64,10.59,10.63,229400.0,8.4347,8.4745,8.4347,8.4665,229400.0
2009-03-17 15:10:00,10.64,10.64,10.61,10.61,208600.0,8.4745,8.4745,8.4506,8.4506,208600.0
2009-03-17 15:15:00,10.61,10.63,10.61,10.62,287200.0,8.4506,8.4665,8.4506,8.4586,287200.0
2009-03-17 15:20:00,10.62,10.65,10.61,10.63,94400.0,8.4586,8.4825,8.4506,8.4665,94400.0
2009-03-17 15:25:00,10.63,10.63,10.61,10.62,219000.0,8.4665,8.4665,8.4506,8.4586,219000.0
2009-03-17 15:30:00,10.62,10.63,10.58,10.6,113200.0,8.4586,8.4665,8.4267,8.4427,113200.0
2009-03-17 15:35:00,10.6,10.62,10.59,10.61,131000.0,8.4427,8.4586,8.4347,8.4506,131000.0
2009-03-17 15:40:00,10.61,10.65,10.61,10.63,212400.0,8.4506,8.4825,8.4506,8.4665,212400.0
2009-03-17 15:45:00,10.63,10.65,10.62,10.63,116400.0,8.4665,8.4825,8.4586,8.4665,116400.0
2009-03-17 15:50:00,10.63,10.67,10.63,10.66,386000.0,8.4665,8.4984,8.4665,8.4904,386000.0
2009-03-17 15:55:00,10.66,10.69,10.65,10.68,484400.0,8.4904,8.5143,8.4825,8.5064,484400.0
2009-03-18 09:30:00,10.58,10.68,10.58,10.6,248400.0,8.4267,8.5064,8.4267,8.4427,248400.0
2009-03-18 09:35:00,10.6,10.65,10.58,10.63,113200.0,8.4427,8.4825,8.4267,8.4665,113200.0
2009-03-18 09:40:00,10.63,10.71,10.63,10.69,218200.0,8.4665,8.5303,8.4665,8.5143,218200.0
2009-03-18 09:45:00,10.7,10.74,10.68,10.68,362000.0,8.5223,8.5542,8.5064,8.5064,362000.0
2009-03-18 09:50:00,10.68,10.71,10.67,10.67,61200.0,8.5064,8.5303,8.4984,8.4984,61200.0
2009-03-18 09:55:00,10.67,10.69,10.67,10.68,218400.0,8.4984,8.5143,8.4984,8.5064,218400.0
2009-03-18 10:00:00,10.68,10.69,10.66,10.68,469000.0,8.5064,8.5143,8.4904,8.5064,469000.0
2009-03-18 10:05:00,10.68,10.69,10.64,10.64,90800.0,8.5064,8.5143,8.4745,8.4745,90800.0
2009-03-18 10:10:00,10.64,10.65,10.62,10.64,157800.0,8.4745,8.4825,8.4586,8.4745,157800.0
2009-03-18 10:15:00,10.64,10.65,10.63,10.65,124800.0,8.4745,8.4825,8.4665,8.4825,124800.0
2009-03-18 10:20:00,10.64,10.64,10.62,10.63,120800.0,8.4745,8.4745,8.4586,8.4665,120800.0
2009-03-18 10:25:00,10.63,10.64,10.62,10.63,69600.0,8.4665,8.4745,8.4586,8.4665,69600.0
2009-03-18 10:30:00,10.63,10.63,10.61,10.61,144600.0,8.4665,8.4665,8.4506,8.4506,144600.0
2009-03-18 10:35:00,10.61,10.63,10.6,10.62,28600.0,8.4506,8.4665,8.4427,8.4586,28600.0
2009-03-18 10:40:00,10.62,10.65,10.61,10.65,100600.0,8.4586,8.4825,8.4506,8.4825,100600.0
2009-03-18 10:45:00,10.65,10.67,10.63,10.67,53000.0,8.4825,8.4984,8.4665,8.4984,53000.0
2009-03-18 10:50:00,10.67,10.68,10.66,10.67,47800.0,8.4984,8.5064,8.4904,8.4984,47800.0
2009-03-18 10:55:00,10.67,10.7,10.67,10.69,169600.0,8.4984,8.5223,8.4984,8.5143,169600.0
2009-03-18 11:00:00,10.69,10.69,10.67,10.68,164600.0,8.5143,8.5143,8.4984,8.5064,164600.0
2009-03-18 11:05:00,10.68,10.7,10.68,10.68,67600.0,8.5064,8.5223,8.5064,8.5064,67600.0
2009-03-18 11:10:00,10.68,10.69,10.67,10.68,67400.0,8.5064,8.5143,8.4984,8.5064,67400.0
2009-03-18 11:15:00,10.68,10.68,10.67,10.67,52000.0,8.5064,8.5064,8.4984,8.4984,52000.0
2009-03-18 11:20:00,10.67,10.67,10.64,10.64,77000.0,8.4984,8.4984,8.4745,8.4745,77000.0
2009-03-18 11:25:00,10.64,10.65,10.63,10.65,89000.0,8.4745,8.4825,8.4665,8.4825,89000.0
2009-03-18 11:30:00,10.65,10.67,10.65,10.65,140400.0,8.4825,8.4984,8.4825,8.4825,140400.0
2009-03-18 11:35:00,10.65,10.66,10.63,10.65,222800.0,8.4825,8.4904,8.4665,8.4825,222800.0
2009-03-18 11:40:00,10.65,10.68,10.65,10.68,323800.0,8.4825,8.5064,8.4825,8.5064,323800.0
2009-03-18 11:45:00,10.69,10.69,10.67,10.67,68000.0,8.5143,8.5143,8.4984,8.4984,68000.0
2009-03-18 11:50:00,10.67,10.7,10.66,10.7,75600.0,8.4984,8.5223,8.4904,8.5223,75600.0
2009-03-18 11:55:00,10.7,10.71,10.7,10.71,57000.0,8.5223,8.5303,8.5223,8.5303,57000.0
2009-03-18 12:00:00,10.71,10.73,10.71,10.72,93400.0,8.5303,8.5462,8.5303,8.5382,93400.0
2009-03-18 12:05:00,10.72,10.73,10.72,10.73,125000.0,8.5382,8.5462,8.5382,8.5462,125000.0
2009-03-18 12:10:00,10.73,10.73,10.72,10.73,54000.0,8.5462,8.5462,8.5382,8.5462,54000.0
2009-03-18 12:15:00,10.73,10.77,10.73,10.76,291200.0,8.5462,8.5781,8.5462,8.5701,291200.0
2009-03-18 12:20:00,10.76,10.78,10.76,10.76,209400.0,8.5701,8.586,8.5701,8.5701,209400.0
2009-03-18 12:25:00,10.77,10.77,10.74,10.76,97400.0,8.5781,8.5781,8.5542,8.5701,97400.0
2009-03-18 12:30:00,10.76,10.76,10.74,10.74,44400.0,8.5701,8.5701,8.5542,8.5542,44400.0
2009-03-18 12:35:00,10.74,10.74,10.72,10.73,125800.0,8.5542,8.5542,8.5382,8.5462,125800.0
2009-03-18 12:40:00,10.73,10.73,10.72,10.73,66000.0,8.5462,8.5462,8.5382,8.5462,66000.0
2009-03-18 12:45:00,10.72,10.74,10.72,10.73,45200.0,8.5382,8.5542,8.5382,8.5462,45200.0
2009-03-18 12:50:00,10.72,10.72,10.71,10.71,24400.0,8.5382,8.5382,8.5303,8.5303,24400.0
2009-03-18 12:55:00,10.72,10.77,10.72,10.77,496200.0,8.5382,8.5781,8.5382,8.5781,496200.0
2009-03-18 13:00:00,10.77,10.77,10.76,10.76,76800.0,8.5781,8.5781,8.5701,8.5701,76800.0
2009-03-18 13:05:00,10.76,10.78,10.76,10.77,74000.0,8.5701,8.586,8.5701,8.5781,74000.0
2009-03-18 13:10:00,10.77,10.77,10.76,10.77,39400.0,8.5781,8.5781,8.5701,8.5781,39400.0
2009-03-18 13:15:00,10.76,10.77,10.74,10.74,48200.0,8.5701,8.5781,8.5542,8.5542,48200.0
2009-03-18 13:20:00,10.74,10.78,10.74,10.77,42600.0,8.5542,8.586,8.5542,8.5781,42600.0
2009-03-18 13:25:00,10.78,10.78,10.77,10.78,76000.0,8.586,8.586,8.5781,8.586,76000.0
2009-03-18 13:30:00,10.78,10.78,10.77,10.77,104800.0,8.586,8.586,8.5781,8.5781,104800.0
2009-03-18 13:35:00,10.78,10.79,10.78,10.78,89000.0,8.586,8.594,8.586,8.586,89000.0
2009-03-18 13:40:00,10.78,10.82,10.78,10.82,67600.0,8.586,8.6179,8.586,8.6179,67600.0
2009-03-18 13:45:00,10.81,10.82,10.8,10.81,47400.0,8.6099,8.6179,8.6019,8.6099,47400.0
2009-03-18 13:50:00,10.81,10.83,10.81,10.81,85000.0,8.6099,8.6258,8.6099,8.6099,85000.0
2009-03-18 13:55:00,10.82,10.83,10.81,10.81,228400.0,8.6179,8.6258,8.6099,8.6099,228400.0
2009-03-18 14:00:00,10.81,10.81,10.79,10.8,65000.0,8.6099,8.6099,8.594,8.6019,65000.0
2009-03-18 14:05:00,10.81,10.84,10.81,10.84,154400.0,8.6099,8.6338,8.6099,8.6338,154400.0
2009-03-18 14:10:00,10.84,10.85,10.83,10.85,108000.0,8.6338,8.6418,8.6258,8.6418,108000.0
2009-03-18 14:15:00,10.85,10.95,10.84,10.91,213400.0,8.6418,8.7214,8.6338,8.6896,213400.0
2009-03-18 14:20:00,10.91,11.06,10.9,11.05,364200.0,8.6896,8.809,8.6816,8.8011,364200.0
2009-03-18 14:25:00,11.05,11.06,10.99,10.99,443000.0,8.8011,8.809,8.7533,8.7533,443000.0
2009-03-18 14:30:00,11.01,11.04,10.95,10.95,361400.0,8.7692,8.7931,8.7214,8.7214,361400.0
2009-03-18 14:35:00,10.97,11.04,10.96,11.01,323800.0,8.7374,8.7931,8.7294,8.7692,323800.0
2009-03-18 14:40:00,11.02,11.08,10.98,11.07,270800.0,8.7772,8.825,8.7453,8.817,270800.0
2009-03-18 14:45:00,11.07,11.08,11.01,11.08,283800.0,8.817,8.825,8.7692,8.825,283800.0
2009-03-18 14:50:00,11.08,11.13,11.05,11.11,228600.0,8.825,8.8648,8.8011,8.8489,228600.0
2009-03-18 14:55:00,11.11,11.16,11.11,11.15,478800.0,8.8489,8.8887,8.8489,8.8807,478800.0
2009-03-18 15:00:00,11.15,11.15,11.09,11.1,281600.0,8.8807,8.8807,8.8329,8.8409,281600.0
2009-03-18 15:05:00,11.1,11.11,11.06,11.1,419400.0,8.8409,8.8489,8.809,8.8409,419400.0
2009-03-18 15:10:00,11.1,11.12,11.06,11.07,583400.0,8.8409,8.8568,8.809,8.817,583400.0
2009-03-18 15:15:00,11.07,11.1,11.01,11.02,373400.0,8.817,8.8409,8.7692,8.7772,373400.0
2009-03-18 15:20:00,11.02,11.02,10.89,10.93,492600.0,8.7772,8.7772,8.6736,8.7055,492600.0
2009-03-18 15:25:00,10.94,10.96,10.9,10.92,581000.0,8.7135,8.7294,8.6816,8.6975,581000.0
2009-03-18 15:30:00,10.92,10.92,10.88,10.9,349800.0,8.6975,8.6975,8.6657,8.6816,349800.0
2009-03-18 15:35:00,10.9,10.94,10.87,10.89,275000.0,8.6816,8.7135,8.6577,8.6736,275000.0
2009-03-18 15:40:00,10.89,10.95,10.89,10.94,305800.0,8.6736,8.7214,8.6736,8.7135,305800.0
2009-03-18 15:45:00,10.94,10.97,10.9,10.96,287600.0,8.7135,8.7374,8.6816,8.7294,287600.0
2009-03-18 15:50:00,10.96,11.01,10.96,10.99,490800.0,8.7294,8.7692,8.7294,8.7533,490800.0
2009-03-18 15:55:00,11.0,11.01,10.99,11.0,483800.0,8.7612,8.7692,8.7533,8.7612,483800.0
2009-03-19 09:30:00,11.19,11.2,11.03,11.04,286800.0,8.9126,8.9205,8.7851,8.7931,286800.0
2009-03-19 09:35:00,11.04,11.04,10.95,10.99,189400.0,8.7931,8.7931,8.7214,8.7533,189400.0
2009-03-19 09:40:00,10.99,11.03,10.99,11.02,327600.0,8.7533,8.7851,8.7533,8.7772,327600.0
2009-03-19 09:45:00,11.02,11.1,11.02,11.1,452000.0,8.7772,8.8409,8.7772,8.8409,452000.0
2009-03-19 09:50:00,11.09,11.09,10.99,10.99,75000.0,8.8329,8.8329,8.7533,8.7533,75000.0
2009-03-19 09:55:00,10.99,10.99,10.96,10.97,254200.0,8.7533,8.7533,8.7294,8.7374,254200.0
2009-03-19 10:00:00,10.97,10.99,10.95,10.99,251800.0,8.7374,8.7533,8.7214,8.7533,251800.0
2009-03-19 10:05:00,10.99,11.0,10.97,10.98,154200.0,8.7533,8.7612,8.7374,8.7453,154200.0
2009-03-19 10:10:00,10.98,11.05,10.98,11.04,312600.0,8.7453,8.8011,8.7453,8.7931,312600.0
2009-03-19 10:15:00,11.04,11.04,11.02,11.04,165400.0,8.7931,8.7931,8.7772,8.7931,165400.0
2009-03-19 10:20:00,11.04,11.05,11.03,11.03,220800.0,8.7931,8.8011,8.7851,8.7851,220800.0
2009-03-19 10:25:00,11.03,11.03,10.98,10.99,175200.0,8.7851,8.7851,8.7453,8.7533,175200.0
2009-03-19 10:30:00,10.97,10.99,10.96,10.99,210600.0,8.7374,8.7533,8.7294,8.7533,210600.0
2009-03-19 10:35:00,10.99,11.0,10.98,10.99,178400.0,8.7533,8.7612,8.7453,8.7533,178400.0
2009-03-19 10:40:00,10.99,11.05,10.99,11.04,354000.0,8.7533,8.8011,8.7533,8.7931,354000.0
2009-03-19 10:45:00,11.03,11.05,11.03,11.03,385600.0,8.7851,8.8011,8.7851,8.7851,385600.0
2009-03-19 10:50:00,11.03,11.04,11.02,11.03,831000.0,8.7851,8.7931,8.7772,8.7851,831000.0
2009-03-19 10:55:00,11.03,11.05,11.02,11.03,447000.0,8.7851,8.8011,8.7772,8.7851,447000.0
2009-03-19 11:00:00,11.03,11.06,11.03,11.03,124200.0,8.7851,8.809,8.7851,8.7851,124200.0
2009-03-19 11:05:00,11.03,11.04,10.99,10.99,180200.0,8.7851,8.7931,8.7533,8.7533,180200.0
2009-03-19 11:10:00,10.99,10.99,10.96,10.97,127800.0,8.7533,8.7533,8.7294,8.7374,127800.0
2009-03-19 11:15:00,10.97,10.97,10.95,10.96,113400.0,8.7374,8.7374,8.7214,8.7294,113400.0
2009-03-19 11:20:00,10.96,10.97,10.95,10.97,79400.0,8.7294,8.7374,8.7214,8.7374,79400.0
2009-03-19 11:25:00,10.97,10.97,10.95,10.95,438000.0,8.7374,8.7374,8.7214,8.7214,438000.0
2009-03-19 11:30:00,10.95,10.97,10.95,10.96,159000.0,8.7214,8.7374,8.7214,8.7294,159000.0
2009-03-19 11:35:00,10.96,10.97,10.96,10.96,44400.0,8.7294,8.7374,8.7294,8.7294,44400.0
2009-03-19 11:40:00,10.96,10.96,10.94,10.96,217600.0,8.7294,8.7294,8.7135,8.7294,217600.0
2009-03-19 11:45:00,10.96,10.96,10.94,10.96,248200.0,8.7294,8.7294,8.7135,8.7294,248200.0
2009-03-19 11:50:00,10.96,10.96,10.93,10.95,511000.0,8.7294,8.7294,8.7055,8.7214,511000.0
2009-03-19 11:55:00,10.96,10.99,10.95,10.97,281600.0,8.7294,8.7533,8.7214,8.7374,281600.0
2009-03-19 12:00:00,10.97,10.99,10.97,10.97,77800.0,8.7374,8.7533,8.7374,8.7374,77800.0
2009-03-19 12:05:00,10.97,10.99,10.97,10.98,265200.0,8.7374,8.7533,8.7374,8.7453,265200.0
2009-03-19 12:10:00,10.97,10.99,10.97,10.97,62600.0,8.7374,8.7533,8.7374,8.7374,62600.0
2009-03-19 12:15:00,10.97,10.97,10.96,10.97,106000.0,8.7374,8.7374,8.7294,8.7374,106000.0
2009-03-19 12:20:00,10.96,10.96,10.95,10.96,331000.0,8.7294,8.7294,8.7214,8.7294,331000.0
2009-03-19 12:25:00,10.96,10.96,10.95,10.96,218800.0,8.7294,8.7294,8.7214,8.7294,218800.0
2009-03-19 12:30:00,10.96,10.97,10.96,10.97,33000.0,8.7294,8.7374,8.7294,8.7374,33000.0
2009-03-19 12:35:00,10.97,10.97,10.95,10.96,316000.0,8.7374,8.7374,8.7214,8.7294,316000.0
2009-03-19 12:40:00,10.96,10.96,10.95,10.96,217000.0,8.7294,8.7294,8.7214,8.7294,217000.0
2009-03-19 12:45:00,10.96,10.97,10.95,10.96,91000.0,8.7294,8.7374,8.7214,8.7294,91000.0
2009-03-19 12:50:00,10.96,10.96,10.95,10.96,524000.0,8.7294,8.7294,8.7214,8.7294,524000.0
2009-03-19 12:55:00,10.96,10.97,10.95,10.95,523800.0,8.7294,8.7374,8.7214,8.7214,523800.0
2009-03-19 13:00:00,10.95,10.96,10.93,10.93,267400.0,8.7214,8.7294,8.7055,8.7055,267400.0
2009-03-19 13:05:00,10.93,10.93,10.9,10.9,287200.0,8.7055,8.7055,8.6816,8.6816,287200.0
2009-03-19 13:10:00,10.9,10.93,10.9,10.93,25800.0,8.6816,8.7055,8.6816,8.7055,25800.0
2009-03-19 13:15:00,10.93,10.94,10.93,10.93,51800.0,8.7055,8.7135,8.7055,8.7055,51800.0
2009-03-19 13:20:00,10.94,10.96,10.94,10.95,130600.0,8.7135,8.7294,8.7135,8.7214,130600.0
2009-03-19 13:25:00,10.96,10.96,10.94,10.94,12200.0,8.7294,8.7294,8.7135,8.7135,12200.0
2009-03-19 13:30:00,10.95,10.95,10.9,10.9,41200.0,8.7214,8.7214,8.6816,8.6816,41200.0
2009-03-19 13:35:00,10.9,10.9,10.88,10.9,44600.0,8.6816,8.6816,8.6657,8.6816,44600.0
2009-03-19 13:40:00,10.9,10.9,10.9,10.9,13600.0,8.6816,8.6816,8.6816,8.6816,13600.0
2009-03-19 13:45:00,10.9,10.94,10.9,10.94,66200.0,8.6816,8.7135,8.6816,8.7135,66200.0
2009-03-19 13:50:00,10.94,10.94,10.94,10.94,54000.0,8.7135,8.7135,8.7135,8.7135,54000.0
2009-03-19 13:55:00,10.93,10.94,10.92,10.93,39000.0,8.7055,8.7135,8.6975,8.7055,39000.0
2009-03-19 14:00:00,10.93,10.96,10.93,10.96,25400.0,8.7055,8.7294,8.7055,8.7294,25400.0
2009-03-19 14:05:00,10.97,10.97,10.95,10.96,30800.0,8.7374,8.7374,8.7214,8.7294,30800.0
2009-03-19 14:10:00,10.96,10.97,10.96,10.97,11400.0,8.7294,8.7374,8.7294,8.7374,11400.0
2009-03-19 14:15:00,10.96,10.97,10.94,10.94,41000.0,8.7294,8.7374,8.7135,8.7135,41000.0
2009-03-19 14:20:00,10.94,10.94,10.92,10.93,102200.0,8.7135,8.7135,8.6975,8.7055,102200.0
2009-03-19 14:25:00,10.93,10.95,10.93,10.94,209200.0,8.7055,8.7214,8.7055,8.7135,209200.0
2009-03-19 14:30:00,10.94,10.95,10.93,10.95,109200.0,8.7135,8.7214,8.7055,8.7214,109200.0
2009-03-19 14:35:00,10.95,10.95,10.93,10.94,26000.0,8.7214,8.7214,8.7055,8.7135,26000.0
2009-03-19 14:40:00,10.94,10.94,10.9,10.91,26400.0,8.7135,8.7135,8.6816,8.6896,26400.0
2009-03-19 14:45:00,10.91,10.93,10.9,10.92,77000.0,8.6896,8.7055,8.6816,8.6975,77000.0
2009-03-19 14:50:00,10.92,10.92,10.88,10.9,27800.0,8.6975,8.6975,8.6657,8.6816,27800.0
2009-03-19 14:55:00,10.9,10.91,10.89,10.9,39600.0,8.6816,8.6896,8.6736,8.6816,39600.0
2009-03-19 15:00:00,10.9,10.96,10.9,10.95,62200.0,8.6816,8.7294,8.6816,8.7214,62200.0
2009-03-19 15:05:00,10.95,10.95,10.93,10.94,46200.0,8.7214,8.7214,8.7055,8.7135,46200.0
2009-03-19 15:10:00,10.94,10.95,10.92,10.95,32200.0,8.7135,8.7214,8.6975,8.7214,32200.0
2009-03-19 15:15:00,10.95,10.96,10.94,10.95,31200.0,8.7214,8.7294,8.7135,8.7214,31200.0
2009-03-19 15:20:00,10.95,10.95,10.93,10.94,35200.0,8.7214,8.7214,8.7055,8.7135,35200.0
2009-03-19 15:25:00,10.93,10.94,10.92,10.94,55800.0,8.7055,8.7135,8.6975,8.7135,55800.0
2009-03-19 15:30:00,10.94,10.99,10.93,10.97,65600.0,8.7135,8.7533,8.7055,8.7374,65600.0
2009-03-19 15:35:00,10.97,10.98,10.95,10.95,59200.0,8.7374,8.7453,8.7214,8.7214,59200.0
2009-03-19 15:40:00,10.93,10.96,10.93,10.96,47400.0,8.7055,8.7294,8.7055,8.7294,47400.0
2009-03-19 15:45:00,10.96,10.98,10.96,10.97,78200.0,8.7294,8.7453,8.7294,8.7374,78200.0
2009-03-19 15:50:00,10.97,10.97,10.95,10.95,44800.0,8.7374,8.7374,8.7214,8.7214,44800.0
2009-03-19 15:55:00,10.95,10.96,10.95,10.96,93600.0,8.7214,8.7294,8.7214,8.7294,93600.0
2009-03-20 09:30:00,11.0,11.0,10.9,10.93,66200.0,8.774,8.774,8.6942,8.7182,66200.0
2009-03-20 09:35:00,10.94,10.94,10.89,10.9,84400.0,8.7262,8.7262,8.6863,8.6942,84400.0
2009-03-20 09:40:00,10.9,10.9,10.83,10.83,147200.0,8.6942,8.6942,8.6384,8.6384,147200.0
2009-03-20 09:45:00,10.85,10.9,10.84,10.88,102000.0,8.6544,8.6942,8.6464,8.6783,102000.0
2009-03-20 09:50:00,10.88,10.93,10.88,10.9,319200.0,8.6783,8.7182,8.6783,8.6942,319200.0
2009-03-20 09:55:00,10.9,10.9,10.86,10.87,593800.0,8.6942,8.6942,8.6623,8.6703,593800.0
2009-03-20 10:00:00,10.87,10.88,10.86,10.86,331800.0,8.6703,8.6783,8.6623,8.6623,331800.0
2009-03-20 10:05:00,10.86,10.87,10.85,10.86,820400.0,8.6623,8.6703,8.6544,8.6623,820400.0
2009-03-20 10:10:00,10.86,10.86,10.84,10.85,468200.0,8.6623,8.6623,8.6464,8.6544,468200.0
2009-03-20 10:15:00,10.85,10.87,10.83,10.83,563600.0,8.6544,8.6703,8.6384,8.6384,563600.0
2009-03-20 10:20:00,10.83,10.84,10.81,10.83,283800.0,8.6384,8.6464,8.6225,8.6384,283800.0
2009-03-20 10:25:00,10.83,10.85,10.82,10.85,272800.0,8.6384,8.6544,8.6304,8.6544,272800.0
2009-03-20 10:30:00,10.85,10.86,10.84,10.85,123200.0,8.6544,8.6623,8.6464,8.6544,123200.0
2009-03-20 10:35:00,10.85,10.85,10.81,10.82,425200.0,8.6544,8.6544,8.6225,8.6304,425200.0
2009-03-20 10:40:00,10.81,10.81,10.8,10.8,458200.0,8.6225,8.6225,8.6145,8.6145,458200.0
2009-03-20 10:45:00,10.81,10.83,10.8,10.81,483600.0,8.6225,8.6384,8.6145,8.6225,483600.0
2009-03-20 10:50:00,10.81,10.83,10.8,10.83,633600.0,8.6225,8.6384,8.6145,8.6384,633600.0
2009-03-20 10:55:00,10.83,10.84,10.82,10.82,246600.0,8.6384,8.6464,8.6304,8.6304,246600.0
2009-03-20 11:00:00,10.82,10.82,10.8,10.81,210600.0,8.6304,8.6304,8.6145,8.6225,210600.0
2009-03-20 11:05:00,10.81,10.81,10.8,10.81,891600.0,8.6225,8.6225,8.6145,8.6225,891600.0
2009-03-20 11:10:00,10.81,10.81,10.79,10.8,385800.0,8.6225,8.6225,8.6065,8.6145,385800.0
2009-03-20 11:15:00,10.8,10.8,10.78,10.8,682400.0,8.6145,8.6145,8.5985,8.6145,682400.0
2009-03-20 11:20:00,10.8,10.8,10.77,10.78,431800.0,8.6145,8.6145,8.5906,8.5985,431800.0
2009-03-20 11:25:00,10.78,10.78,10.77,10.77,261800.0,8.5985,8.5985,8.5906,8.5906,261800.0
2009-03-20 11:30:00,10.77,10.8,10.75,10.79,745400.0,8.5906,8.6145,8.5746,8.6065,745400.0
2009-03-20 11:35:00,10.79,10.79,10.78,10.78,242400.0,8.6065,8.6065,8.5985,8.5985,242400.0
2009-03-20 11:40:00,10.78,10.79,10.77,10.77,129600.0,8.5985,8.6065,8.5906,8.5906,129600.0
2009-03-20 11:45:00,10.78,10.78,10.75,10.76,194800.0,8.5985,8.5985,8.5746,8.5826,194800.0
2009-03-20 11:50:00,10.75,10.77,10.75,10.76,117200.0,8.5746,8.5906,8.5746,8.5826,117200.0
2009-03-20 11:55:00,10.75,10.75,10.74,10.74,202800.0,8.5746,8.5746,8.5666,8.5666,202800.0
2009-03-20 12:00:00,10.74,10.75,10.72,10.72,154000.0,8.5666,8.5746,8.5507,8.5507,154000.0
2009-03-20 12:05:00,10.72,10.74,10.72,10.73,45200.0,8.5507,8.5666,8.5507,8.5587,45200.0
2009-03-20 12:10:00,10.72,10.74,10.72,10.74,40600.0,8.5507,8.5666,8.5507,8.5666,40600.0
2009-03-20 12:15:00,10.74,10.76,10.72,10.76,48600.0,8.5666,8.5826,8.5507,8.5826,48600.0
2009-03-20 12:20:00,10.76,10.76,10.74,10.74,187200.0,8.5826,8.5826,8.5666,8.5666,187200.0
2009-03-20 12:25:00,10.75,10.76,10.74,10.75,37200.0,8.5746,8.5826,8.5666,8.5746,37200.0
2009-03-20 12:30:00,10.75,10.77,10.75,10.76,41800.0,8.5746,8.5906,8.5746,8.5826,41800.0
2009-03-20 12:35:00,10.77,10.77,10.74,10.74,32000.0,8.5906,8.5906,8.5666,8.5666,32000.0
2009-03-20 12:40:00,10.74,10.75,10.73,10.73,199200.0,8.5666,8.5746,8.5587,8.5587,199200.0
2009-03-20 12:45:00,10.73,10.74,10.72,10.72,270600.0,8.5587,8.5666,8.5507,8.5507,270600.0
2009-03-20 12:50:00,10.71,10.72,10.69,10.71,660400.0,8.5427,8.5507,8.5267,8.5427,660400.0
2009-03-20 12:55:00,10.7,10.7,10.69,10.69,531000.0,8.5347,8.5347,8.5267,8.5267,531000.0
2009-03-20 13:00:00,10.69,10.69,10.66,10.67,520600.0,8.5267,8.5267,8.5028,8.5108,520600.0
2009-03-20 13:05:00,10.67,10.67,10.63,10.63,891000.0,8.5108,8.5108,8.4789,8.4789,891000.0
2009-03-20 13:10:00,10.62,10.64,10.62,10.64,295800.0,8.4709,8.4869,8.4709,8.4869,295800.0
2009-03-20 13:15:00,10.64,10.64,10.63,10.63,88600.0,8.4869,8.4869,8.4789,8.4789,88600.0
2009-03-20 13:20:00,10.63,10.63,10.59,10.6,155600.0,8.4789,8.4789,8.447,8.455,155600.0
2009-03-20 13:25:00,10.6,10.6,10.59,10.6,10800.0,8.455,8.455,8.447,8.455,10800.0
2009-03-20 13:30:00,10.59,10.61,10.58,10.58,325000.0,8.447,8.4629,8.439,8.439,325000.0
2009-03-20 13:35:00,10.59,10.59,10.55,10.56,262200.0,8.447,8.447,8.4151,8.4231,262200.0
2009-03-20 13:40:00,10.56,10.56,10.55,10.56,46400.0,8.4231,8.4231,8.4151,8.4231,46400.0
2009-03-20 13:45:00,10.56,10.56,10.53,10.53,174200.0,8.4231,8.4231,8.3991,8.3991,174200.0
2009-03-20 13:50:00,10.53,10.54,10.51,10.52,253800.0,8.3991,8.4071,8.3832,8.3911,253800.0
2009-03-20 13:55:00,10.51,10.53,10.49,10.5,524000.0,8.3832,8.3991,8.3672,8.3752,524000.0
2009-03-20 14:00:00,10.5,10.5,10.49,10.5,295800.0,8.3752,8.3752,8.3672,8.3752,295800.0
2009-03-20 14:05:00,10.5,10.5,10.47,10.48,217000.0,8.3752,8.3752,8.3513,8.3592,217000.0
2009-03-20 14:10:00,10.47,10.49,10.47,10.49,235800.0,8.3513,8.3672,8.3513,8.3672,235800.0
2009-03-20 14:15:00,10.49,10.51,10.49,10.51,55400.0,8.3672,8.3832,8.3672,8.3832,55400.0
2009-03-20 14:20:00,10.51,10.53,10.51,10.53,241400.0,8.3832,8.3991,8.3832,8.3991,241400.0
2009-03-20 14:25:00,10.53,10.56,10.53,10.55,396800.0,8.3991,8.4231,8.3991,8.4151,396800.0
2009-03-20 14:30:00,10.55,10.6,10.55,10.6,489600.0,8.4151,8.455,8.4151,8.455,489600.0
2009-03-20 14:35:00,10.6,10.62,10.59,10.62,623200.0,8.455,8.4709,8.447,8.4709,623200.0
2009-03-20 14:40:00,10.63,10.63,10.58,10.59,637400.0,8.4789,8.4789,8.439,8.447,637400.0
2009-03-20 14:45:00,10.6,10.61,10.59,10.6,138200.0,8.455,8.4629,8.447,8.455,138200.0
2009-03-20 14:50:00,10.6,10.6,10.58,10.59,55400.0,8.455,8.455,8.439,8.447,55400.0
2009-03-20 14:55:00,10.59,10.63,10.58,10.62,310200.0,8.447,8.4789,8.439,8.4709,310200.0
2009-03-20 15:00:00,10.62,10.65,10.62,10.63,49200.0,8.4709,8.4948,8.4709,8.4789,49200.0
2009-03-20 15:05:00,10.63,10.65,10.63,10.65,289200.0,8.4789,8.4948,8.4789,8.4948,289200.0
2009-03-20 15:10:00,10.65,10.67,10.64,10.65,71400.0,8.4948,8.5108,8.4869,8.4948,71400.0
2009-03-20 15:15:00,10.65,10.65,10.64,10.65,267200.0,8.4948,8.4948,8.4869,8.4948,267200.0
2009-03-20 15:20:00,10.65,10.68,10.65,10.67,141800.0,8.4948,8.5188,8.4948,8.5108,141800.0
2009-03-20 15:25:00,10.68,10.7,10.67,10.67,207000.0,8.5188,8.5347,8.5108,8.5108,207000.0
2009-03-20 15:30:00,10.67,10.72,10.67,10.72,600600.0,8.5108,8.5507,8.5108,8.5507,600600.0
2009-03-20 15:35:00,10.72,10.73,10.68,10.69,409800.0,8.5507,8.5587,8.5188,8.5267,409800.0
2009-03-20 15:40:00,10.69,10.71,10.67,10.69,245000.0,8.5267,8.5427,8.5108,8.5267,245000.0
2009-03-20 15:45:00,10.68,10.69,10.66,10.66,284000.0,8.5188,8.5267,8.5028,8.5028,284000.0
2009-03-20 15:50:00,10.66,10.68,10.65,10.65,328400.0,8.5028,8.5188,8.4948,8.4948,328400.0
2009-03-20 15:55:00,10.65,10.67,10.64,10.66,467400.0,8.4948,8.5108,8.4869,8.5028,467400.0
2009-03-23 09:30:00,10.77,10.89,10.77,10.83,202800.0,8.5906,8.6863,8.5906,8.6384,202800.0
2009-03-23 09:35:00,10.83,10.83,10.72,10.78,424800.0,8.6384,8.6384,8.5507,8.5985,424800.0
2009-03-23 09:40:00,10.79,10.79,10.72,10.74,161200.0,8.6065,8.6065,8.5507,8.5666,161200.0
2009-03-23 09:45:00,10.74,10.77,10.74,10.74,78200.0,8.5666,8.5906,8.5666,8.5666,78200.0
2009-03-23 09:50:00,10.74,10.78,10.72,10.78,203400.0,8.5666,8.5985,8.5507,8.5985,203400.0
2009-03-23 09:55:00,10.79,10.79,10.76,10.78,226000.0,8.6065,8.6065,8.5826,8.5985,226000.0
2009-03-23 10:00:00,10.79,10.88,10.79,10.87,439000.0,8.6065,8.6783,8.6065,8.6703,439000.0
2009-03-23 10:05:00,10.87,10.88,10.85,10.87,348000.0,8.6703,8.6783,8.6544,8.6703,348000.0
2009-03-23 10:10:00,10.87,10.89,10.85,10.88,123400.0,8.6703,8.6863,8.6544,8.6783,123400.0
2009-03-23 10:15:00,10.88,10.96,10.88,10.95,207800.0,8.6783,8.7421,8.6783,8.7341,207800.0
2009-03-23 10:20:00,10.96,10.97,10.95,10.95,54400.0,8.7421,8.7501,8.7341,8.7341,54400.0
2009-03-23 10:25:00,10.95,10.96,10.93,10.94,42000.0,8.7341,8.7421,8.7182,8.7262,42000.0
2009-03-23 10:30:00,10.94,10.95,10.93,10.94,97600.0,8.7262,8.7341,8.7182,8.7262,97600.0
2009-03-23 10:35:00,10.94,10.98,10.93,10.93,188600.0,8.7262,8.7581,8.7182,8.7182,188600.0
2009-03-23 10:40:00,10.93,10.96,10.92,10.96,86600.0,8.7182,8.7421,8.7102,8.7421,86600.0
2009-03-23 10:45:00,10.96,10.97,10.93,10.95,51400.0,8.7421,8.7501,8.7182,8.7341,51400.0
2009-03-23 10:50:00,10.96,10.98,10.96,10.97,120400.0,8.7421,8.7581,8.7421,8.7501,120400.0
2009-03-23 10:55:00,10.97,11.05,10.97,11.05,1087200.0,8.7501,8.8139,8.7501,8.8139,1087200.0
2009-03-23 11:00:00,11.06,11.07,11.04,11.04,354400.0,8.8219,8.8298,8.8059,8.8059,354400.0
2009-03-23 11:05:00,11.04,11.06,11.04,11.05,157800.0,8.8059,8.8219,8.8059,8.8139,157800.0
2009-03-23 11:10:00,11.05,11.05,11.04,11.04,161600.0,8.8139,8.8139,8.8059,8.8059,161600.0
2009-03-23 11:15:00,11.04,11.06,11.04,11.05,134200.0,8.8059,8.8219,8.8059,8.8139,134200.0
2009-03-23 11:20:00,11.05,11.06,11.04,11.04,88200.0,8.8139,8.8219,8.8059,8.8059,88200.0
2009-03-23 11:25:00,11.04,11.04,11.03,11.04,65400.0,8.8059,8.8059,8.7979,8.8059,65400.0
2009-03-23 11:30:00,11.04,11.06,11.04,11.06,62200.0,8.8059,8.8219,8.8059,8.8219,62200.0
2009-03-23 11:35:00,11.06,11.06,11.05,11.06,61600.0,8.8219,8.8219,8.8139,8.8219,61600.0
2009-03-23 11:40:00,11.06,11.08,11.06,11.07,119000.0,8.8219,8.8378,8.8219,8.8298,119000.0
2009-03-23 11:45:00,11.07,11.09,11.07,11.09,74800.0,8.8298,8.8458,8.8298,8.8458,74800.0
2009-03-23 11:50:00,11.09,11.18,11.09,11.18,1065600.0,8.8458,8.9176,8.8458,8.9176,1065600.0
2009-03-23 11:55:00,11.17,11.21,11.17,11.2,619400.0,8.9096,8.9415,8.9096,8.9335,619400.0
2009-03-23 12:00:00,11.19,11.19,11.15,11.15,190400.0,8.9256,8.9256,8.8937,8.8937,190400.0
2009-03-23 12:05:00,11.15,11.15,11.15,11.15,26800.0,8.8937,8.8937,8.8937,8.8937,26800.0
2009-03-23 12:10:00,11.17,11.17,11.15,11.16,46200.0,8.9096,8.9096,8.8937,8.9016,46200.0
2009-03-23 12:15:00,11.16,11.17,11.15,11.15,146400.0,8.9016,8.9096,8.8937,8.8937,146400.0
2009-03-23 12:20:00,11.15,11.16,11.14,11.15,58200.0,8.8937,8.9016,8.8857,8.8937,58200.0
2009-03-23 12:25:00,11.15,11.15,11.14,11.15,62600.0,8.8937,8.8937,8.8857,8.8937,62600.0
2009-03-23 12:30:00,11.15,11.15,11.15,11.15,123400.0,8.8937,8.8937,8.8937,8.8937,123400.0
2009-03-23 12:35:00,11.15,11.15,11.15,11.15,86000.0,8.8937,8.8937,8.8937,8.8937,86000.0
2009-03-23 12:40:00,11.15,11.15,11.14,11.15,40800.0,8.8937,8.8937,8.8857,8.8937,40800.0
2009-03-23 12:45:00,11.14,11.15,11.14,11.14,32200.0,8.8857,8.8937,8.8857,8.8857,32200.0
2009-03-23 12:50:00,11.13,11.15,11.13,11.14,84600.0,8.8777,8.8937,8.8777,8.8857,84600.0
2009-03-23 12:55:00,11.14,11.15,11.12,11.12,120600.0,8.8857,8.8937,8.8697,8.8697,120600.0
2009-03-23 13:00:00,11.12,11.13,11.1,11.1,242200.0,8.8697,8.8777,8.8538,8.8538,242200.0
2009-03-23 13:05:00,11.1,11.11,11.1,11.11,28400.0,8.8538,8.8618,8.8538,8.8618,28400.0
2009-03-23 13:10:00,11.11,11.16,11.11,11.15,46200.0,8.8618,8.9016,8.8618,8.8937,46200.0
2009-03-23 13:15:00,11.15,11.17,11.13,11.13,130200.0,8.8937,8.9096,8.8777,8.8777,130200.0
2009-03-23 13:20:00,11.13,11.14,11.13,11.13,42400.0,8.8777,8.8857,8.8777,8.8777,42400.0
2009-03-23 13:25:00,11.13,11.13,11.06,11.06,68200.0,8.8777,8.8777,8.8219,8.8219,68200.0
2009-03-23 13:30:00,11.06,11.08,11.04,11.04,129800.0,8.8219,8.8378,8.8059,8.8059,129800.0
2009-03-23 13:35:00,11.04,11.06,11.04,11.06,61800.0,8.8059,8.8219,8.8059,8.8219,61800.0
2009-03-23 13:40:00,11.06,11.06,11.05,11.05,67200.0,8.8219,8.8219,8.8139,8.8139,67200.0
2009-03-23 13:45:00,11.05,11.07,11.05,11.07,59400.0,8.8139,8.8298,8.8139,8.8298,59400.0
2009-03-23 13:50:00,11.07,11.08,11.06,11.06,78600.0,8.8298,8.8378,8.8219,8.8219,78600.0
2009-03-23 13:55:00,11.06,11.07,11.04,11.06,34800.0,8.8219,8.8298,8.8059,8.8219,34800.0
2009-03-23 14:00:00,11.06,11.09,11.06,11.08,76000.0,8.8219,8.8458,8.8219,8.8378,76000.0
2009-03-23 14:05:00,11.08,11.08,11.07,11.07,86400.0,8.8378,8.8378,8.8298,8.8298,86400.0
2009-03-23 14:10:00,11.07,11.07,11.03,11.03,87800.0,8.8298,8.8298,8.7979,8.7979,87800.0
2009-03-23 14:15:00,11.04,11.05,11.04,11.05,132000.0,8.8059,8.8139,8.8059,8.8139,132000.0
2009-03-23 14:20:00,11.05,11.06,11.05,11.06,111800.0,8.8139,8.8219,8.8139,8.8219,111800.0
2009-03-23 14:25:00,11.06,11.09,11.06,11.09,74800.0,8.8219,8.8458,8.8219,8.8458,74800.0
2009-03-23 14:30:00,11.09,11.1,11.09,11.09,52200.0,8.8458,8.8538,8.8458,8.8458,52200.0
2009-03-23 14:35:00,11.09,11.11,11.09,11.09,125600.0,8.8458,8.8618,8.8458,8.8458,125600.0
2009-03-23 14:40:00,11.09,11.09,11.07,11.08,102800.0,8.8458,8.8458,8.8298,8.8378,102800.0
2009-03-23 14:45:00,11.08,11.11,11.08,11.11,94400.0,8.8378,8.8618,8.8378,8.8618,94400.0
2009-03-23 14:50:00,11.12,11.17,11.12,11.17,135400.0,8.8697,8.9096,8.8697,8.9096,135400.0
2009-03-23 14:55:00,11.16,11.18,11.15,11.17,130400.0,8.9016,8.9176,8.8937,8.9096,130400.0
2009-03-23 15:00:00,11.17,11.18,11.15,11.18,152400.0,8.9096,8.9176,8.8937,8.9176,152400.0
2009-03-23 15:05:00,11.18,11.19,11.17,11.18,233000.0,8.9176,8.9256,8.9096,8.9176,233000.0
2009-03-23 15:10:00,11.17,11.2,11.17,11.2,258600.0,8.9096,8.9335,8.9096,8.9335,258600.0
2009-03-23 15:15:00,11.2,11.24,11.2,11.24,345800.0,8.9335,8.9654,8.9335,8.9654,345800.0
2009-03-23 15:20:00,11.24,11.24,11.22,11.24,359800.0,8.9654,8.9654,8.9495,8.9654,359800.0
2009-03-23 15:25:00,11.24,11.24,11.22,11.24,377600.0,8.9654,8.9654,8.9495,8.9654,377600.0
2009-03-23 15:30:00,11.24,11.25,11.22,11.22,523400.0,8.9654,8.9734,8.9495,8.9495,523400.0
2009-03-23 15:35:00,11.22,11.26,11.22,11.26,542200.0,8.9495,8.9814,8.9495,8.9814,542200.0
2009-03-23 15:40:00,11.26,11.29,11.26,11.28,524600.0,8.9814,9.0053,8.9814,8.9974,524600.0
2009-03-23 15:45:00,11.28,11.33,11.28,11.33,474400.0,8.9974,9.0372,8.9974,9.0372,474400.0
2009-03-23 15:50:00,11.33,11.36,11.33,11.35,1277000.0,9.0372,9.0612,9.0372,9.0532,1277000.0
2009-03-23 15:55:00,11.35,11.37,11.35,11.36,954000.0,9.0532,9.0691,9.0532,9.0612,954000.0
2009-03-24 09:30:00,11.1,11.26,11.1,11.25,31600.0,8.8538,8.9814,8.8538,8.9734,31600.0
2009-03-24 09:35:00,11.25,11.37,11.24,11.35,253600.0,8.9734,9.0691,8.9654,9.0532,253600.0
2009-03-24 09:40:00,11.35,11.44,11.34,11.43,242000.0,9.0532,9.125,9.0452,9.117,242000.0
2009-03-24 09:45:00,11.43,11.43,11.38,11.4,486200.0,9.117,9.117,9.0771,9.0931,486200.0
2009-03-24 09:50:00,11.4,11.43,11.4,11.42,138800.0,9.0931,9.117,9.0931,9.109,138800.0
2009-03-24 09:55:00,11.42,11.47,11.42,11.47,301600.0,9.109,9.1489,9.109,9.1489,301600.0
2009-03-24 10:00:00,11.47,11.56,11.47,11.55,998400.0,9.1489,9.2207,9.1489,9.2127,998400.0
2009-03-24 10:05:00,11.56,11.59,11.52,11.52,513600.0,9.2207,9.2446,9.1888,9.1888,513600.0
2009-03-24 10:10:00,11.52,11.54,11.49,11.49,103600.0,9.1888,9.2047,9.1649,9.1649,103600.0
2009-03-24 10:15:00,11.49,11.51,11.43,11.43,544400.0,9.1649,9.1808,9.117,9.117,544400.0
2009-03-24 10:20:00,11.43,11.44,11.4,11.42,326600.0,9.117,9.125,9.0931,9.109,326600.0
2009-03-24 10:25:00,11.42,11.43,11.36,11.38,425200.0,9.109,9.117,9.0612,9.0771,425200.0
2009-03-24 10:30:00,11.38,11.38,11.35,11.37,738200.0,9.0771,9.0771,9.0532,9.0691,738200.0
2009-03-24 10:35:00,11.37,11.37,11.34,11.36,547600.0,9.0691,9.0691,9.0452,9.0612,547600.0
2009-03-24 10:40:00,11.37,11.38,11.34,11.34,645000.0,9.0691,9.0771,9.0452,9.0452,645000.0
2009-03-24 10:45:00,11.33,11.34,11.29,11.33,465600.0,9.0372,9.0452,9.0053,9.0372,465600.0
2009-03-24 10:50:00,11.34,11.36,11.34,11.34,109400.0,9.0452,9.0612,9.0452,9.0452,109400.0
2009-03-24 10:55:00,11.35,11.36,11.33,11.36,90600.0,9.0532,9.0612,9.0372,9.0612,90600.0
2009-03-24 11:00:00,11.35,11.4,11.34,11.38,230000.0,9.0532,9.0931,9.0452,9.0771,230000.0
2009-03-24 11:05:00,11.38,11.39,11.37,11.38,36200.0,9.0771,9.0851,9.0691,9.0771,36200.0
2009-03-24 11:10:00,11.39,11.43,11.39,11.42,531000.0,9.0851,9.117,9.0851,9.109,531000.0
2009-03-24 11:15:00,11.41,11.41,11.4,11.4,82400.0,9.101,9.101,9.0931,9.0931,82400.0
2009-03-24 11:20:00,11.4,11.46,11.4,11.45,212600.0,9.0931,9.1409,9.0931,9.133,212600.0
2009-03-24 11:25:00,11.45,11.47,11.44,11.45,212200.0,9.133,9.1489,9.125,9.133,212200.0
2009-03-24 11:30:00,11.45,11.47,11.44,11.46,456600.0,9.133,9.1489,9.125,9.1409,456600.0
2009-03-24 11:35:00,11.46,11.47,11.46,11.47,56400.0,9.1409,9.1489,9.1409,9.1489,56400.0
2009-03-24 11:40:00,11.47,11.47,11.43,11.44,149400.0,9.1489,9.1489,9.117,9.125,149400.0
2009-03-24 11:45:00,11.44,11.44,11.42,11.44,129200.0,9.125,9.125,9.109,9.125,129200.0
2009-03-24 11:50:00,11.44,11.44,11.42,11.42,161000.0,9.125,9.125,9.109,9.109,161000.0
2009-03-24 11:55:00,11.42,11.42,11.4,11.4,57800.0,9.109,9.109,9.0931,9.0931,57800.0
2009-03-24 12:00:00,11.4,11.4,11.37,11.37,130400.0,9.0931,9.0931,9.0691,9.0691,130400.0
2009-03-24 12:05:00,11.37,11.38,11.36,11.36,173000.0,9.0691,9.0771,9.0612,9.0612,173000.0
2009-03-24 12:10:00,11.36,11.38,11.35,11.38,89800.0,9.0612,9.0771,9.0532,9.0771,89800.0
2009-03-24 12:15:00,11.38,11.4,11.38,11.38,123200.0,9.0771,9.0931,9.0771,9.0771,123200.0
2009-03-24 12:20:00,11.38,11.39,11.38,11.38,85200.0,9.0771,9.0851,9.0771,9.0771,85200.0
2009-03-24 12:25:00,11.38,11.38,11.38,11.38,71000.0,9.0771,9.0771,9.0771,9.0771,71000.0
2009-03-24 12:30:00,11.38,11.4,11.38,11.4,338200.0,9.0771,9.0931,9.0771,9.0931,338200.0
2009-03-24 12:35:00,11.4,11.41,11.39,11.39,40000.0,9.0931,9.101,9.0851,9.0851,40000.0
2009-03-24 12:40:00,11.39,11.39,11.38,11.38,29200.0,9.0851,9.0851,9.0771,9.0771,29200.0
2009-03-24 12:45:00,11.38,11.4,11.38,11.4,51000.0,9.0771,9.0931,9.0771,9.0931,51000.0
2009-03-24 12:50:00,11.41,11.44,11.4,11.44,480400.0,9.101,9.125,9.0931,9.125,480400.0
2009-03-24 12:55:00,11.44,11.44,11.43,11.44,91200.0,9.125,9.125,9.117,9.125,91200.0
2009-03-24 13:00:00,11.43,11.45,11.43,11.45,459200.0,9.117,9.133,9.117,9.133,459200.0
2009-03-24 13:05:00,11.44,11.46,11.44,11.45,281600.0,9.125,9.1409,9.125,9.133,281600.0
2009-03-24 13:10:00,11.45,11.46,11.43,11.45,329000.0,9.133,9.1409,9.117,9.133,329000.0
2009-03-24 13:15:00,11.45,11.46,11.44,11.46,78800.0,9.133,9.1409,9.125,9.1409,78800.0
2009-03-24 13:20:00,11.46,11.5,11.46,11.5,774400.0,9.1409,9.1728,9.1409,9.1728,774400.0
2009-03-24 13:25:00,11.5,11.51,11.49,11.5,300800.0,9.1728,9.1808,9.1649,9.1728,300800.0
2009-03-24 13:30:00,11.51,11.51,11.46,11.46,137400.0,9.1808,9.1808,9.1409,9.1409,137400.0
2009-03-24 13:35:00,11.47,11.47,11.45,11.46,126800.0,9.1489,9.1489,9.133,9.1409,126800.0
2009-03-24 13:40:00,11.46,11.47,11.45,11.46,80200.0,9.1409,9.1489,9.133,9.1409,80200.0
2009-03-24 13:45:00,11.46,11.46,11.43,11.45,130600.0,9.1409,9.1409,9.117,9.133,130600.0
2009-03-24 13:50:00,11.45,11.46,11.43,11.44,111200.0,9.133,9.1409,9.117,9.125,111200.0
2009-03-24 13:55:00,11.44,11.45,11.43,11.45,133600.0,9.125,9.133,9.117,9.133,133600.0
2009-03-24 14:00:00,11.45,11.46,11.44,11.46,52600.0,9.133,9.1409,9.125,9.1409,52600.0
2009-03-24 14:05:00,11.47,11.48,11.47,11.48,51200.0,9.1489,9.1569,9.1489,9.1569,51200.0
2009-03-24 14:10:00,11.49,11.49,11.47,11.47,95400.0,9.1649,9.1649,9.1489,9.1489,95400.0
2009-03-24 14:15:00,11.47,11.49,11.47,11.49,70400.0,9.1489,9.1649,9.1489,9.1649,70400.0
2009-03-24 14:20:00,11.51,11.52,11.49,11.51,42000.0,9.1808,9.1888,9.1649,9.1808,42000.0
2009-03-24 14:25:00,11.51,11.51,11.47,11.47,61800.0,9.1808,9.1808,9.1489,9.1489,61800.0
2009-03-24 14:30:00,11.47,11.49,11.46,11.47,171600.0,9.1489,9.1649,9.1409,9.1489,171600.0
2009-03-24 14:35:00,11.47,11.49,11.47,11.48,65800.0,9.1489,9.1649,9.1489,9.1569,65800.0
2009-03-24 14:40:00,11.49,11.5,11.48,11.49,69400.0,9.1649,9.1728,9.1569,9.1649,69400.0
2009-03-24 14:45:00,11.49,11.5,11.47,11.49,124400.0,9.1649,9.1728,9.1489,9.1649,124400.0
2009-03-24 14:50:00,11.49,11.49,11.44,11.44,38000.0,9.1649,9.1649,9.125,9.125,38000.0
2009-03-24 14:55:00,11.44,11.45,11.43,11.45,154800.0,9.125,9.133,9.117,9.133,154800.0
2009-03-24 15:00:00,11.45,11.47,11.45,11.45,15000.0,9.133,9.1489,9.133,9.133,15000.0
2009-03-24 15:05:00,11.45,11.45,11.4,11.4,91200.0,9.133,9.133,9.0931,9.0931,91200.0
2009-03-24 15:10:00,11.41,11.42,11.4,11.41,44200.0,9.101,9.109,9.0931,9.101,44200.0
2009-03-24 15:15:00,11.41,11.44,11.41,11.43,100200.0,9.101,9.125,9.101,9.117,100200.0
2009-03-24 15:20:00,11.43,11.44,11.41,11.41,98200.0,9.117,9.125,9.101,9.101,98200.0
2009-03-24 15:25:00,11.42,11.42,11.4,11.41,60800.0,9.109,9.109,9.0931,9.101,60800.0
2009-03-24 15:30:00,11.41,11.42,11.38,11.39,157200.0,9.101,9.109,9.0771,9.0851,157200.0
2009-03-24 15:35:00,11.41,11.44,11.41,11.42,99400.0,9.101,9.125,9.101,9.109,99400.0
2009-03-24 15:40:00,11.42,11.42,11.38,11.38,66800.0,9.109,9.109,9.0771,9.0771,66800.0
2009-03-24 15:45:00,11.38,11.4,11.37,11.37,78200.0,9.0771,9.0931,9.0691,9.0691,78200.0
2009-03-24 15:50:00,11.38,11.38,11.34,11.34,100200.0,9.0771,9.0771,9.0452,9.0452,100200.0
2009-03-24 15:55:00,11.34,11.34,11.31,11.31,252400.0,9.0452,9.0452,9.0213,9.0213,252400.0
2009-03-25 09:30:00,11.45,11.48,11.4,11.48,75800.0,9.133,9.1569,9.0931,9.1569,75800.0
2009-03-25 09:35:00,11.48,11.52,11.46,11.49,276600.0,9.1569,9.1888,9.1409,9.1649,276600.0
2009-03-25 09:40:00,11.49,11.59,11.49,11.56,788400.0,9.1649,9.2446,9.1649,9.2207,788400.0
2009-03-25 09:45:00,11.56,11.58,11.53,11.54,610600.0,9.2207,9.2366,9.1968,9.2047,610600.0
2009-03-25 09:50:00,11.54,11.58,11.54,11.57,159000.0,9.2047,9.2366,9.2047,9.2287,159000.0
2009-03-25 09:55:00,11.58,11.62,11.56,11.6,364200.0,9.2366,9.2685,9.2207,9.2526,364200.0
2009-03-25 10:00:00,11.6,11.7,11.6,11.7,806200.0,9.2526,9.3324,9.2526,9.3324,806200.0
2009-03-25 10:05:00,11.7,11.72,11.7,11.72,829400.0,9.3324,9.3483,9.3324,9.3483,829400.0
2009-03-25 10:10:00,11.72,11.73,11.67,11.67,459200.0,9.3483,9.3563,9.3084,9.3084,459200.0
2009-03-25 10:15:00,11.67,11.67,11.63,11.64,202800.0,9.3084,9.3084,9.2765,9.2845,202800.0
2009-03-25 10:20:00,11.64,11.65,11.61,11.62,230400.0,9.2845,9.2925,9.2606,9.2685,230400.0
2009-03-25 10:25:00,11.62,11.62,11.59,11.59,167000.0,9.2685,9.2685,9.2446,9.2446,167000.0
2009-03-25 10:30:00,11.59,11.61,11.59,11.61,287600.0,9.2446,9.2606,9.2446,9.2606,287600.0
2009-03-25 10:35:00,11.61,11.65,11.6,11.63,379600.0,9.2606,9.2925,9.2526,9.2765,379600.0
2009-03-25 10:40:00,11.63,11.64,11.6,11.62,492800.0,9.2765,9.2845,9.2526,9.2685,492800.0
2009-03-25 10:45:00,11.62,11.62,11.57,11.58,275000.0,9.2685,9.2685,9.2287,9.2366,275000.0
2009-03-25 10:50:00,11.57,11.57,11.52,11.53,519400.0,9.2287,9.2287,9.1888,9.1968,519400.0
2009-03-25 10:55:00,11.53,11.54,11.47,11.47,673200.0,9.1968,9.2047,9.1489,9.1489,673200.0
2009-03-25 11:00:00,11.47,11.51,11.47,11.51,126000.0,9.1489,9.1808,9.1489,9.1808,126000.0
2009-03-25 11:05:00,11.51,11.55,11.51,11.54,288400.0,9.1808,9.2127,9.1808,9.2047,288400.0
2009-03-25 11:10:00,11.54,11.59,11.53,11.53,667400.0,9.2047,9.2446,9.1968,9.1968,667400.0
2009-03-25 11:15:00,11.53,11.54,11.47,11.48,334800.0,9.1968,9.2047,9.1489,9.1569,334800.0
2009-03-25 11:20:00,11.48,11.48,11.44,11.47,187400.0,9.1569,9.1569,9.125,9.1489,187400.0
2009-03-25 11:25:00,11.47,11.49,11.46,11.49,35000.0,9.1489,9.1649,9.1409,9.1649,35000.0
2009-03-25 11:30:00,11.49,11.52,11.49,11.49,96600.0,9.1649,9.1888,9.1649,9.1649,96600.0
2009-03-25 11:35:00,11.49,11.49,11.45,11.47,240600.0,9.1649,9.1649,9.133,9.1489,240600.0
2009-03-25 11:40:00,11.47,11.47,11.42,11.44,372800.0,9.1489,9.1489,9.109,9.125,372800.0
2009-03-25 11:45:00,11.45,11.47,11.45,11.46,31600.0,9.133,9.1489,9.133,9.1409,31600.0
2009-03-25 11:50:00,11.45,11.47,11.45,11.47,155600.0,9.133,9.1489,9.133,9.1489,155600.0
2009-03-25 11:55:00,11.47,11.47,11.46,11.46,149200.0,9.1489,9.1489,9.1409,9.1409,149200.0
2009-03-25 12:00:00,11.46,11.5,11.44,11.48,153200.0,9.1409,9.1728,9.125,9.1569,153200.0
2009-03-25 12:05:00,11.48,11.49,11.47,11.47,156400.0,9.1569,9.1649,9.1489,9.1489,156400.0
2009-03-25 12:10:00,11.47,11.48,11.46,11.47,265600.0,9.1489,9.1569,9.1409,9.1489,265600.0
2009-03-25 12:15:00,11.48,11.48,11.43,11.43,29200.0,9.1569,9.1569,9.117,9.117,29200.0
2009-03-25 12:20:00,11.43,11.44,11.4,11.4,27600.0,9.117,9.125,9.0931,9.0931,27600.0
2009-03-25 12:25:00,11.39,11.4,11.38,11.4,45400.0,9.0851,9.0931,9.0771,9.0931,45400.0
2009-03-25 12:30:00,11.41,11.42,11.38,11.38,34200.0,9.101,9.109,9.0771,9.0771,34200.0
2009-03-25 12:35:00,11.38,11.39,11.35,11.36,39000.0,9.0771,9.0851,9.0532,9.0612,39000.0
2009-03-25 12:40:00,11.35,11.37,11.35,11.36,52600.0,9.0532,9.0691,9.0532,9.0612,52600.0
2009-03-25 12:45:00,11.36,11.36,11.33,11.34,57200.0,9.0612,9.0612,9.0372,9.0452,57200.0
2009-03-25 12:50:00,11.33,11.33,11.31,11.31,51200.0,9.0372,9.0372,9.0213,9.0213,51200.0
2009-03-25 12:55:00,11.32,11.34,11.32,11.33,10200.0,9.0293,9.0452,9.0293,9.0372,10200.0
2009-03-25 13:00:00,11.33,11.35,11.33,11.35,22200.0,9.0372,9.0532,9.0372,9.0532,22200.0
2009-03-25 13:05:00,11.34,11.34,11.31,11.31,40600.0,9.0452,9.0452,9.0213,9.0213,40600.0
2009-03-25 13:10:00,11.31,11.32,11.28,11.28,22200.0,9.0213,9.0293,8.9974,8.9974,22200.0
2009-03-25 13:15:00,11.28,11.28,11.24,11.24,25400.0,8.9974,8.9974,8.9654,8.9654,25400.0
2009-03-25 13:20:00,11.24,11.26,11.22,11.24,141000.0,8.9654,8.9814,8.9495,8.9654,141000.0
2009-03-25 13:25:00,11.24,11.24,11.19,11.21,59600.0,8.9654,8.9654,8.9256,8.9415,59600.0
2009-03-25 13:30:00,11.21,11.24,11.21,11.22,363000.0,8.9415,8.9654,8.9415,8.9495,363000.0
2009-03-25 13:35:00,11.22,11.22,11.19,11.19,61800.0,8.9495,8.9495,8.9256,8.9256,61800.0
2009-03-25 13:40:00,11.19,11.2,11.17,11.17,82200.0,8.9256,8.9335,8.9096,8.9096,82200.0
2009-03-25 13:45:00,11.17,11.18,11.16,11.18,197200.0,8.9096,8.9176,8.9016,8.9176,197200.0
2009-03-25 13:50:00,11.17,11.22,11.17,11.22,22400.0,8.9096,8.9495,8.9096,8.9495,22400.0
2009-03-25 13:55:00,11.22,11.22,11.18,11.18,21800.0,8.9495,8.9495,8.9176,8.9176,21800.0
2009-03-25 14:00:00,11.17,11.17,11.09,11.1,79800.0,8.9096,8.9096,8.8458,8.8538,79800.0
2009-03-25 14:05:00,11.1,11.11,11.05,11.06,252200.0,8.8538,8.8618,8.8139,8.8219,252200.0
2009-03-25 14:10:00,11.06,11.09,11.05,11.09,248200.0,8.8219,8.8458,8.8139,8.8458,248200.0
2009-03-25 14:15:00,11.09,11.09,11.05,11.08,148000.0,8.8458,8.8458,8.8139,8.8378,148000.0
2009-03-25 14:20:00,11.09,11.12,11.06,11.11,124600.0,8.8458,8.8697,8.8219,8.8618,124600.0
2009-03-25 14:25:00,11.11,11.14,11.11,11.11,61000.0,8.8618,8.8857,8.8618,8.8618,61000.0
2009-03-25 14:30:00,11.11,11.12,11.09,11.1,94400.0,8.8618,8.8697,8.8458,8.8538,94400.0
2009-03-25 14:35:00,11.09,11.11,11.06,11.06,50200.0,8.8458,8.8618,8.8219,8.8219,50200.0
2009-03-25 14:40:00,11.06,11.06,11.02,11.03,176000.0,8.8219,8.8219,8.79,8.7979,176000.0
2009-03-25 14:45:00,11.03,11.03,10.97,11.02,417000.0,8.7979,8.7979,8.7501,8.79,417000.0
2009-03-25 14:50:00,11.02,11.03,10.99,11.02,249800.0,8.79,8.7979,8.766,8.79,249800.0
2009-03-25 14:55:00,11.03,11.05,11.01,11.01,122600.0,8.7979,8.8139,8.782,8.782,122600.0
2009-03-25 15:00:00,11.01,11.02,10.98,11.01,112200.0,8.782,8.79,8.7581,8.782,112200.0
2009-03-25 15:05:00,11.01,11.05,11.01,11.03,131600.0,8.782,8.8139,8.782,8.7979,131600.0
2009-03-25 15:10:00,11.02,11.08,11.02,11.06,323400.0,8.79,8.8378,8.79,8.8219,323400.0
2009-03-25 15:15:00,11.06,11.09,11.05,11.09,141200.0,8.8219,8.8458,8.8139,8.8458,141200.0
2009-03-25 15:20:00,11.09,11.15,11.09,11.15,237200.0,8.8458,8.8937,8.8458,8.8937,237200.0
2009-03-25 15:25:00,11.15,11.23,11.13,11.23,81200.0,8.8937,8.9575,8.8777,8.9575,81200.0
2009-03-25 15:30:00,11.24,11.27,11.23,11.26,128600.0,8.9654,8.9894,8.9575,8.9814,128600.0
2009-03-25 15:35:00,11.26,11.27,11.24,11.24,141400.0,8.9814,8.9894,8.9654,8.9654,141400.0
2009-03-25 15:40:00,11.24,11.24,11.19,11.24,426600.0,8.9654,8.9654,8.9256,8.9654,426600.0
2009-03-25 15:45:00,11.24,11.29,11.24,11.27,373800.0,8.9654,9.0053,8.9654,8.9894,373800.0
2009-03-25 15:50:00,11.27,11.31,11.26,11.3,499400.0,8.9894,9.0213,8.9814,9.0133,499400.0
2009-03-25 15:55:00,11.3,11.37,11.3,11.37,342800.0,9.0133,9.0691,9.0133,9.0691,342800.0
2009-03-26 09:30:00,11.48,11.62,11.43,11.61,564200.0,9.1569,9.2685,9.117,9.2606,564200.0
2009-03-26 09:35:00,11.61,11.67,11.58,11.64,421200.0,9.2606,9.3084,9.2366,9.2845,421200.0
2009-03-26 09:40:00,11.64,11.78,11.64,11.77,962600.0,9.2845,9.3962,9.2845,9.3882,962600.0
2009-03-26 09:45:00,11.77,11.79,11.66,11.66,294000.0,9.3882,9.4041,9.3005,9.3005,294000.0
2009-03-26 09:50:00,11.66,11.69,11.65,11.65,270000.0,9.3005,9.3244,9.2925,9.2925,270000.0
2009-03-26 09:55:00,11.65,11.65,11.63,11.65,165400.0,9.2925,9.2925,9.2765,9.2925,165400.0
2009-03-26 10:00:00,11.65,11.7,11.63,11.69,268400.0,9.2925,9.3324,9.2765,9.3244,268400.0
2009-03-26 10:05:00,11.69,11.76,11.69,11.72,726000.0,9.3244,9.3802,9.3244,9.3483,726000.0
2009-03-26 10:10:00,11.72,11.72,11.62,11.63,127000.0,9.3483,9.3483,9.2685,9.2765,127000.0
2009-03-26 10:15:00,11.64,11.65,11.6,11.62,661600.0,9.2845,9.2925,9.2526,9.2685,661600.0
2009-03-26 10:20:00,11.62,11.66,11.62,11.66,111800.0,9.2685,9.3005,9.2685,9.3005,111800.0
2009-03-26 10:25:00,11.67,11.68,11.65,11.65,107400.0,9.3084,9.3164,9.2925,9.2925,107400.0
2009-03-26 10:30:00,11.65,11.68,11.63,11.67,124600.0,9.2925,9.3164,9.2765,9.3084,124600.0
2009-03-26 10:35:00,11.68,11.72,11.68,11.71,213800.0,9.3164,9.3483,9.3164,9.3403,213800.0
2009-03-26 10:40:00,11.72,11.76,11.72,11.74,99400.0,9.3483,9.3802,9.3483,9.3643,99400.0
2009-03-26 10:45:00,11.74,11.74,11.72,11.74,64200.0,9.3643,9.3643,9.3483,9.3643,64200.0
2009-03-26 10:50:00,11.72,11.74,11.71,11.71,81800.0,9.3483,9.3643,9.3403,9.3403,81800.0
2009-03-26 10:55:00,11.71,11.72,11.71,11.72,252200.0,9.3403,9.3483,9.3403,9.3483,252200.0
2009-03-26 11:00:00,11.72,11.76,11.71,11.76,227200.0,9.3483,9.3802,9.3403,9.3802,227200.0
2009-03-26 11:05:00,11.76,11.8,11.76,11.78,216000.0,9.3802,9.4121,9.3802,9.3962,216000.0
2009-03-26 11:10:00,11.78,11.78,11.77,11.78,42600.0,9.3962,9.3962,9.3882,9.3962,42600.0
2009-03-26 11:15:00,11.79,11.8,11.76,11.76,158400.0,9.4041,9.4121,9.3802,9.3802,158400.0
2009-03-26 11:20:00,11.76,11.78,11.76,11.77,76200.0,9.3802,9.3962,9.3802,9.3882,76200.0
2009-03-26 11:25:00,11.77,11.8,11.77,11.77,81600.0,9.3882,9.4121,9.3882,9.3882,81600.0
2009-03-26 11:30:00,11.77,11.81,11.77,11.81,222600.0,9.3882,9.4201,9.3882,9.4201,222600.0
2009-03-26 11:35:00,11.81,11.85,11.81,11.84,284600.0,9.4201,9.452,9.4201,9.444,284600.0
2009-03-26 11:40:00,11.84,11.85,11.8,11.83,140200.0,9.444,9.452,9.4121,9.4361,140200.0
2009-03-26 11:45:00,11.83,11.83,11.81,11.81,73000.0,9.4361,9.4361,9.4201,9.4201,73000.0
2009-03-26 11:50:00,11.82,11.82,11.77,11.79,73200.0,9.4281,9.4281,9.3882,9.4041,73200.0
2009-03-26 11:55:00,11.79,11.79,11.78,11.79,51400.0,9.4041,9.4041,9.3962,9.4041,51400.0
2009-03-26 12:00:00,11.79,11.83,11.79,11.82,543200.0,9.4041,9.4361,9.4041,9.4281,543200.0
2009-03-26 12:05:00,11.82,11.85,11.82,11.84,137800.0,9.4281,9.452,9.4281,9.444,137800.0
2009-03-26 12:10:00,11.85,11.85,11.83,11.83,97600.0,9.452,9.452,9.4361,9.4361,97600.0
2009-03-26 12:15:00,11.83,11.85,11.81,11.85,255800.0,9.4361,9.452,9.4201,9.452,255800.0
2009-03-26 12:20:00,11.86,11.89,11.81,11.89,2300200.0,9.46,9.4839,9.4201,9.4839,2300200.0
2009-03-26 12:25:00,11.9,11.9,11.88,11.9,170000.0,9.4919,9.4919,9.4759,9.4919,170000.0
2009-03-26 12:30:00,11.9,11.91,11.88,11.88,234200.0,9.4919,9.4999,9.4759,9.4759,234200.0
2009-03-26 12:35:00,11.88,11.88,11.85,11.88,101000.0,9.4759,9.4759,9.452,9.4759,101000.0
2009-03-26 12:40:00,11.88,11.88,11.83,11.84,49600.0,9.4759,9.4759,9.4361,9.444,49600.0
2009-03-26 12:45:00,11.83,11.86,11.83,11.86,63000.0,9.4361,9.46,9.4361,9.46,63000.0
2009-03-26 12:50:00,11.86,11.86,11.84,11.85,25000.0,9.46,9.46,9.444,9.452,25000.0
2009-03-26 12:55:00,11.85,11.85,11.83,11.84,90400.0,9.452,9.452,9.4361,9.444,90400.0
2009-03-26 13:00:00,11.84,11.93,11.84,11.92,229800.0,9.444,9.5158,9.444,9.5078,229800.0
2009-03-26 13:05:00,11.92,11.97,11.92,11.95,308600.0,9.5078,9.5477,9.5078,9.5318,308600.0
2009-03-26 13:10:00,11.95,11.96,11.9,11.9,657800.0,9.5318,9.5397,9.4919,9.4919,657800.0
2009-03-26 13:15:00,11.9,11.92,11.88,11.9,476200.0,9.4919,9.5078,9.4759,9.4919,476200.0
2009-03-26 13:20:00,11.9,11.97,11.9,11.95,228400.0,9.4919,9.5477,9.4919,9.5318,228400.0
2009-03-26 13:25:00,11.95,11.95,11.9,11.91,129400.0,9.5318,9.5318,9.4919,9.4999,129400.0
2009-03-26 13:30:00,11.91,11.93,11.9,11.9,139600.0,9.4999,9.5158,9.4919,9.4919,139600.0
2009-03-26 13:35:00,11.9,11.9,11.88,11.88,220200.0,9.4919,9.4919,9.4759,9.4759,220200.0
2009-03-26 13:40:00,11.88,11.88,11.85,11.86,570400.0,9.4759,9.4759,9.452,9.46,570400.0
2009-03-26 13:45:00,11.86,11.88,11.86,11.86,65600.0,9.46,9.4759,9.46,9.46,65600.0
2009-03-26 13:50:00,11.87,11.9,11.87,11.87,130600.0,9.468,9.4919,9.468,9.468,130600.0
2009-03-26 13:55:00,11.86,11.88,11.86,11.87,142000.0,9.46,9.4759,9.46,9.468,142000.0
2009-03-26 14:00:00,11.87,11.91,11.87,11.91,253800.0,9.468,9.4999,9.468,9.4999,253800.0
2009-03-26 14:05:00,11.92,11.93,11.89,11.9,487000.0,9.5078,9.5158,9.4839,9.4919,487000.0
2009-03-26 14:10:00,11.9,11.9,11.87,11.9,158200.0,9.4919,9.4919,9.468,9.4919,158200.0
2009-03-26 14:15:00,11.9,11.9,11.85,11.86,213800.0,9.4919,9.4919,9.452,9.46,213800.0
2009-03-26 14:20:00,11.86,11.9,11.86,11.9,83200.0,9.46,9.4919,9.46,9.4919,83200.0
2009-03-26 14:25:00,11.9,11.9,11.81,11.81,265600.0,9.4919,9.4919,9.4201,9.4201,265600.0
2009-03-26 14:30:00,11.81,11.81,11.79,11.79,234800.0,9.4201,9.4201,9.4041,9.4041,234800.0
2009-03-26 14:35:00,11.8,11.83,11.8,11.81,236400.0,9.4121,9.4361,9.4121,9.4201,236400.0
2009-03-26 14:40:00,11.82,11.84,11.82,11.82,106800.0,9.4281,9.444,9.4281,9.4281,106800.0
2009-03-26 14:45:00,11.82,11.87,11.82,11.84,206800.0,9.4281,9.468,9.4281,9.444,206800.0
2009-03-26 14:50:00,11.84,11.84,11.79,11.8,196600.0,9.444,9.444,9.4041,9.4121,196600.0
2009-03-26 14:55:00,11.8,11.82,11.74,11.74,143000.0,9.4121,9.4281,9.3643,9.3643,143000.0
2009-03-26 15:00:00,11.74,11.78,11.74,11.78,86600.0,9.3643,9.3962,9.3643,9.3962,86600.0
2009-03-26 15:05:00,11.78,11.81,11.75,11.8,93200.0,9.3962,9.4201,9.3722,9.4121,93200.0
2009-03-26 15:10:00,11.8,11.81,11.77,11.78,123800.0,9.4121,9.4201,9.3882,9.3962,123800.0
2009-03-26 15:15:00,11.79,11.79,11.75,11.77,93800.0,9.4041,9.4041,9.3722,9.3882,93800.0
2009-03-26 15:20:00,11.77,11.84,11.77,11.83,174000.0,9.3882,9.444,9.3882,9.4361,174000.0
2009-03-26 15:25:00,11.83,11.86,11.83,11.85,93600.0,9.4361,9.46,9.4361,9.452,93600.0
2009-03-26 15:30:00,11.85,11.87,11.8,11.83,218200.0,9.452,9.468,9.4121,9.4361,218200.0
2009-03-26 15:35:00,11.83,11.84,11.8,11.83,236200.0,9.4361,9.444,9.4121,9.4361,236200.0
2009-03-26 15:40:00,11.84,11.88,11.84,11.87,202600.0,9.444,9.4759,9.444,9.468,202600.0
2009-03-26 15:45:00,11.87,11.88,11.84,11.86,208600.0,9.468,9.4759,9.444,9.46,208600.0
2009-03-26 15:50:00,11.86,11.88,11.82,11.85,369800.0,9.46,9.4759,9.4281,9.452,369800.0
2009-03-26 15:55:00,11.85,11.9,11.85,11.9,548600.0,9.452,9.4919,9.452,9.4919,548600.0
2009-03-27 09:30:00,11.78,11.8,11.65,11.67,163200.0,9.3962,9.4121,9.2925,9.3084,163200.0
2009-03-27 09:35:00,11.68,11.7,11.65,11.69,140200.0,9.3164,9.3324,9.2925,9.3244,140200.0
2009-03-27 09:40:00,11.69,11.75,11.68,11.75,327800.0,9.3244,9.3722,9.3164,9.3722,327800.0
2009-03-27 09:45:00,11.74,11.75,11.73,11.74,63200.0,9.3643,9.3722,9.3563,9.3643,63200.0
2009-03-27 09:50:00,11.74,11.79,11.74,11.78,56000.0,9.3643,9.4041,9.3643,9.3962,56000.0
2009-03-27 09:55:00,11.78,11.81,11.74,11.74,174200.0,9.3962,9.4201,9.3643,9.3643,174200.0
2009-03-27 10:00:00,11.74,11.77,11.71,11.72,78200.0,9.3643,9.3882,9.3403,9.3483,78200.0
2009-03-27 10:05:00,11.72,11.75,11.71,11.73,91200.0,9.3483,9.3722,9.3403,9.3563,91200.0
2009-03-27 10:10:00,11.73,11.74,11.72,11.73,152800.0,9.3563,9.3643,9.3483,9.3563,152800.0
2009-03-27 10:15:00,11.73,11.73,11.72,11.72,128800.0,9.3563,9.3563,9.3483,9.3483,128800.0
2009-03-27 10:20:00,11.72,11.79,11.72,11.77,187000.0,9.3483,9.4041,9.3483,9.3882,187000.0
2009-03-27 10:25:00,11.77,11.77,11.74,11.74,201400.0,9.3882,9.3882,9.3643,9.3643,201400.0
2009-03-27 10:30:00,11.74,11.74,11.72,11.74,201800.0,9.3643,9.3643,9.3483,9.3643,201800.0
2009-03-27 10:35:00,11.75,11.77,11.74,11.74,306400.0,9.3722,9.3882,9.3643,9.3643,306400.0
2009-03-27 10:40:00,11.74,11.74,11.72,11.72,68200.0,9.3643,9.3643,9.3483,9.3483,68200.0
2009-03-27 10:45:00,11.72,11.74,11.72,11.72,282400.0,9.3483,9.3643,9.3483,9.3483,282400.0
2009-03-27 10:50:00,11.72,11.73,11.71,11.72,508400.0,9.3483,9.3563,9.3403,9.3483,508400.0
2009-03-27 10:55:00,11.72,11.74,11.72,11.73,61200.0,9.3483,9.3643,9.3483,9.3563,61200.0
2009-03-27 11:00:00,11.73,11.73,11.69,11.71,561200.0,9.3563,9.3563,9.3244,9.3403,561200.0
2009-03-27 11:05:00,11.72,11.76,11.72,11.76,29600.0,9.3483,9.3802,9.3483,9.3802,29600.0
2009-03-27 11:10:00,11.75,11.8,11.74,11.8,38200.0,9.3722,9.4121,9.3643,9.4121,38200.0
2009-03-27 11:15:00,11.8,11.8,11.78,11.79,35600.0,9.4121,9.4121,9.3962,9.4041,35600.0
2009-03-27 11:20:00,11.78,11.81,11.78,11.8,572200.0,9.3962,9.4201,9.3962,9.4121,572200.0
2009-03-27 11:25:00,11.8,11.82,11.8,11.8,37000.0,9.4121,9.4281,9.4121,9.4121,37000.0
2009-03-27 11:30:00,11.8,11.81,11.78,11.79,88400.0,9.4121,9.4201,9.3962,9.4041,88400.0
2009-03-27 11:35:00,11.79,11.81,11.79,11.8,117800.0,9.4041,9.4201,9.4041,9.4121,117800.0
2009-03-27 11:40:00,11.8,11.82,11.8,11.82,24600.0,9.4121,9.4281,9.4121,9.4281,24600.0
2009-03-27 11:45:00,11.83,11.87,11.83,11.85,80400.0,9.4361,9.468,9.4361,9.452,80400.0
2009-03-27 11:50:00,11.86,11.86,11.84,11.85,35600.0,9.46,9.46,9.444,9.452,35600.0
2009-03-27 11:55:00,11.85,11.85,11.83,11.84,24200.0,9.452,9.452,9.4361,9.444,24200.0
2009-03-27 12:00:00,11.84,11.88,11.84,11.88,26400.0,9.444,9.4759,9.444,9.4759,26400.0
2009-03-27 12:05:00,11.88,11.89,11.87,11.89,17400.0,9.4759,9.4839,9.468,9.4839,17400.0
2009-03-27 12:10:00,11.88,11.88,11.86,11.87,32000.0,9.4759,9.4759,9.46,9.468,32000.0
2009-03-27 12:15:00,11.87,11.87,11.81,11.81,118400.0,9.468,9.468,9.4201,9.4201,118400.0
2009-03-27 12:20:00,11.81,11.81,11.78,11.78,322400.0,9.4201,9.4201,9.3962,9.3962,322400.0
2009-03-27 12:25:00,11.79,11.8,11.79,11.8,12600.0,9.4041,9.4121,9.4041,9.4121,12600.0
2009-03-27 12:30:00,11.79,11.82,11.79,11.81,44800.0,9.4041,9.4281,9.4041,9.4201,44800.0
2009-03-27 12:35:00,11.82,11.83,11.79,11.79,41400.0,9.4281,9.4361,9.4041,9.4041,41400.0
2009-03-27 12:40:00,11.8,11.82,11.8,11.82,42200.0,9.4121,9.4281,9.4121,9.4281,42200.0
2009-03-27 12:45:00,11.81,11.86,11.81,11.83,192800.0,9.4201,9.46,9.4201,9.4361,192800.0
2009-03-27 12:50:00,11.83,11.84,11.8,11.8,25000.0,9.4361,9.444,9.4121,9.4121,25000.0
2009-03-27 12:55:00,11.79,11.79,11.76,11.77,117600.0,9.4041,9.4041,9.3802,9.3882,117600.0
2009-03-27 13:00:00,11.77,11.78,11.76,11.76,103400.0,9.3882,9.3962,9.3802,9.3802,103400.0
2009-03-27 13:05:00,11.76,11.76,11.71,11.71,179200.0,9.3802,9.3802,9.3403,9.3403,179200.0
2009-03-27 13:10:00,11.72,11.72,11.69,11.72,208800.0,9.3483,9.3483,9.3244,9.3483,208800.0
2009-03-27 13:15:00,11.72,11.76,11.72,11.74,35000.0,9.3483,9.3802,9.3483,9.3643,35000.0
2009-03-27 13:20:00,11.74,11.74,11.72,11.72,19800.0,9.3643,9.3643,9.3483,9.3483,19800.0
2009-03-27 13:25:00,11.74,11.74,11.72,11.74,29200.0,9.3643,9.3643,9.3483,9.3643,29200.0
2009-03-27 13:30:00,11.74,11.78,11.72,11.77,346600.0,9.3643,9.3962,9.3483,9.3882,346600.0
2009-03-27 13:35:00,11.76,11.76,11.72,11.74,200000.0,9.3802,9.3802,9.3483,9.3643,200000.0
2009-03-27 13:40:00,11.74,11.74,11.68,11.71,235200.0,9.3643,9.3643,9.3164,9.3403,235200.0
2009-03-27 13:45:00,11.71,11.71,11.69,11.71,35800.0,9.3403,9.3403,9.3244,9.3403,35800.0
2009-03-27 13:50:00,11.71,11.71,11.65,11.65,111800.0,9.3403,9.3403,9.2925,9.2925,111800.0
2009-03-27 13:55:00,11.65,11.68,11.65,11.67,48600.0,9.2925,9.3164,9.2925,9.3084,48600.0
2009-03-27 14:00:00,11.67,11.69,11.66,11.69,64600.0,9.3084,9.3244,9.3005,9.3244,64600.0
2009-03-27 14:05:00,11.7,11.71,11.7,11.71,45800.0,9.3324,9.3403,9.3324,9.3403,45800.0
2009-03-27 14:10:00,11.7,11.71,11.69,11.7,795000.0,9.3324,9.3403,9.3244,9.3324,795000.0
2009-03-27 14:15:00,11.7,11.72,11.69,11.71,155600.0,9.3324,9.3483,9.3244,9.3403,155600.0
2009-03-27 14:20:00,11.71,11.77,11.71,11.75,125200.0,9.3403,9.3882,9.3403,9.3722,125200.0
2009-03-27 14:25:00,11.76,11.77,11.74,11.74,58800.0,9.3802,9.3882,9.3643,9.3643,58800.0
2009-03-27 14:30:00,11.74,11.75,11.71,11.72,184200.0,9.3643,9.3722,9.3403,9.3483,184200.0
2009-03-27 14:35:00,11.71,11.74,11.71,11.72,70600.0,9.3403,9.3643,9.3403,9.3483,70600.0
2009-03-27 14:40:00,11.72,11.75,11.71,11.71,313200.0,9.3483,9.3722,9.3403,9.3403,313200.0
2009-03-27 14:45:00,11.71,11.72,11.69,11.72,165200.0,9.3403,9.3483,9.3244,9.3483,165200.0
2009-03-27 14:50:00,11.72,11.72,11.7,11.72,285800.0,9.3483,9.3483,9.3324,9.3483,285800.0
2009-03-27 14:55:00,11.72,11.77,11.71,11.77,65200.0,9.3483,9.3882,9.3403,9.3882,65200.0
2009-03-27 15:00:00,11.77,11.82,11.77,11.78,151800.0,9.3882,9.4281,9.3882,9.3962,151800.0
2009-03-27 15:05:00,11.78,11.78,11.76,11.77,208200.0,9.3962,9.3962,9.3802,9.3882,208200.0
2009-03-27 15:10:00,11.77,11.79,11.76,11.77,96400.0,9.3882,9.4041,9.3802,9.3882,96400.0
2009-03-27 15:15:00,11.77,11.8,11.77,11.8,63200.0,9.3882,9.4121,9.3882,9.4121,63200.0
2009-03-27 15:20:00,11.8,11.81,11.78,11.8,126800.0,9.4121,9.4201,9.3962,9.4121,126800.0
2009-03-27 15:25:00,11.8,11.8,11.76,11.77,75800.0,9.4121,9.4121,9.3802,9.3882,75800.0
2009-03-27 15:30:00,11.76,11.8,11.76,11.79,104200.0,9.3802,9.4121,9.3802,9.4041,104200.0
2009-03-27 15:35:00,11.77,11.79,11.74,11.77,169800.0,9.3882,9.4041,9.3643,9.3882,169800.0
2009-03-27 15:40:00,11.76,11.81,11.75,11.8,132800.0,9.3802,9.4201,9.3722,9.4121,132800.0
2009-03-27 15:45:00,11.8,11.82,11.8,11.81,86000.0,9.4121,9.4281,9.4121,9.4201,86000.0
2009-03-27 15:50:00,11.81,11.82,11.78,11.78,70200.0,9.4201,9.4281,9.3962,9.3962,70200.0
2009-03-27 15:55:00,11.79,11.79,11.74,11.76,236800.0,9.4041,9.4041,9.3643,9.3802,236800.0
2009-03-30 09:30:00,11.55,11.55,11.38,11.38,420000.0,9.2127,9.2127,9.0771,9.0771,420000.0
2009-03-30 09:35:00,11.38,11.43,11.38,11.4,217400.0,9.0771,9.117,9.0771,9.0931,217400.0
2009-03-30 09:40:00,11.4,11.4,11.31,11.31,288200.0,9.0931,9.0931,9.0213,9.0213,288200.0
2009-03-30 09:45:00,11.3,11.36,11.3,11.36,1671200.0,9.0133,9.0612,9.0133,9.0612,1671200.0
2009-03-30 09:50:00,11.35,11.4,11.34,11.38,131800.0,9.0532,9.0931,9.0452,9.0771,131800.0
2009-03-30 09:55:00,11.38,11.41,11.37,11.41,205200.0,9.0771,9.101,9.0691,9.101,205200.0
2009-03-30 10:00:00,11.4,11.43,11.38,11.38,155600.0,9.0931,9.117,9.0771,9.0771,155600.0
2009-03-30 10:05:00,11.38,11.4,11.38,11.4,96000.0,9.0771,9.0931,9.0771,9.0931,96000.0
2009-03-30 10:10:00,11.4,11.43,11.4,11.43,199000.0,9.0931,9.117,9.0931,9.117,199000.0
2009-03-30 10:15:00,11.43,11.43,11.37,11.38,142000.0,9.117,9.117,9.0691,9.0771,142000.0
2009-03-30 10:20:00,11.38,11.38,11.34,11.35,338400.0,9.0771,9.0771,9.0452,9.0532,338400.0
2009-03-30 10:25:00,11.35,11.36,11.35,11.36,367800.0,9.0532,9.0612,9.0532,9.0612,367800.0
2009-03-30 10:30:00,11.36,11.36,11.31,11.32,905000.0,9.0612,9.0612,9.0213,9.0293,905000.0
2009-03-30 10:35:00,11.32,11.32,11.28,11.29,184200.0,9.0293,9.0293,8.9974,9.0053,184200.0
2009-03-30 10:40:00,11.29,11.31,11.28,11.29,187000.0,9.0053,9.0213,8.9974,9.0053,187000.0
2009-03-30 10:45:00,11.28,11.3,11.26,11.29,32200.0,8.9974,9.0133,8.9814,9.0053,32200.0
2009-03-30 10:50:00,11.29,11.31,11.29,11.31,79000.0,9.0053,9.0213,9.0053,9.0213,79000.0
2009-03-30 10:55:00,11.32,11.32,11.31,11.31,20800.0,9.0293,9.0293,9.0213,9.0213,20800.0
2009-03-30 11:00:00,11.31,11.31,11.29,11.29,53800.0,9.0213,9.0213,9.0053,9.0053,53800.0
2009-03-30 11:05:00,11.29,11.29,11.25,11.26,104400.0,9.0053,9.0053,8.9734,8.9814,104400.0
2009-03-30 11:10:00,11.26,11.32,11.26,11.31,187400.0,8.9814,9.0293,8.9814,9.0213,187400.0
2009-03-30 11:15:00,11.31,11.33,11.31,11.31,62200.0,9.0213,9.0372,9.0213,9.0213,62200.0
2009-03-30 11:20:00,11.31,11.33,11.3,11.31,46400.0,9.0213,9.0372,9.0133,9.0213,46400.0
2009-03-30 11:25:00,11.31,11.33,11.31,11.31,63000.0,9.0213,9.0372,9.0213,9.0213,63000.0
2009-03-30 11:30:00,11.31,11.31,11.28,11.3,262800.0,9.0213,9.0213,8.9974,9.0133,262800.0
2009-03-30 11:35:00,11.3,11.31,11.29,11.31,124600.0,9.0133,9.0213,9.0053,9.0213,124600.0
2009-03-30 11:40:00,11.31,11.34,11.3,11.33,34600.0,9.0213,9.0452,9.0133,9.0372,34600.0
2009-03-30 11:45:00,11.32,11.33,11.31,11.33,10000.0,9.0293,9.0372,9.0213,9.0372,10000.0
2009-03-30 11:50:00,11.33,11.33,11.3,11.3,22600.0,9.0372,9.0372,9.0133,9.0133,22600.0
2009-03-30 11:55:00,11.3,11.33,11.29,11.33,28000.0,9.0133,9.0372,9.0053,9.0372,28000.0
2009-03-30 12:00:00,11.34,11.35,11.34,11.35,97800.0,9.0452,9.0532,9.0452,9.0532,97800.0
2009-03-30 12:05:00,11.35,11.36,11.33,11.35,226200.0,9.0532,9.0612,9.0372,9.0532,226200.0
2009-03-30 12:10:00,11.35,11.35,11.33,11.34,15600.0,9.0532,9.0532,9.0372,9.0452,15600.0
2009-03-30 12:15:00,11.34,11.39,11.34,11.39,119400.0,9.0452,9.0851,9.0452,9.0851,119400.0
2009-03-30 12:20:00,11.39,11.41,11.39,11.41,38000.0,9.0851,9.101,9.0851,9.101,38000.0
2009-03-30 12:25:00,11.41,11.43,11.41,11.41,91200.0,9.101,9.117,9.101,9.101,91200.0
2009-03-30 12:30:00,11.4,11.42,11.4,11.41,74800.0,9.0931,9.109,9.0931,9.101,74800.0
2009-03-30 12:35:00,11.42,11.45,11.4,11.45,68600.0,9.109,9.133,9.0931,9.133,68600.0
2009-03-30 12:40:00,11.44,11.44,11.43,11.43,18400.0,9.125,9.125,9.117,9.117,18400.0
2009-03-30 12:45:00,11.44,11.44,11.42,11.43,38400.0,9.125,9.125,9.109,9.117,38400.0
2009-03-30 12:50:00,11.43,11.43,11.41,11.42,20200.0,9.117,9.117,9.101,9.109,20200.0
2009-03-30 12:55:00,11.41,11.41,11.39,11.39,26000.0,9.101,9.101,9.0851,9.0851,26000.0
2009-03-30 13:00:00,11.38,11.4,11.38,11.38,95400.0,9.0771,9.0931,9.0771,9.0771,95400.0
2009-03-30 13:05:00,11.38,11.38,11.38,11.38,63200.0,9.0771,9.0771,9.0771,9.0771,63200.0
2009-03-30 13:10:00,11.38,11.38,11.37,11.38,14200.0,9.0771,9.0771,9.0691,9.0771,14200.0
2009-03-30 13:15:00,11.38,11.38,11.38,11.38,16400.0,9.0771,9.0771,9.0771,9.0771,16400.0
2009-03-30 13:20:00,11.38,11.39,11.38,11.38,15400.0,9.0771,9.0851,9.0771,9.0771,15400.0
2009-03-30 13:25:00,11.38,11.43,11.38,11.43,27400.0,9.0771,9.117,9.0771,9.117,27400.0
2009-03-30 13:30:00,11.43,11.44,11.42,11.42,11200.0,9.117,9.125,9.109,9.109,11200.0
2009-03-30 13:35:00,11.42,11.42,11.37,11.38,37800.0,9.109,9.109,9.0691,9.0771,37800.0
2009-03-30 13:40:00,11.38,11.4,11.38,11.39,10400.0,9.0771,9.0931,9.0771,9.0851,10400.0
2009-03-30 13:45:00,11.39,11.4,11.34,11.36,134400.0,9.0851,9.0931,9.0452,9.0612,134400.0
2009-03-30 13:50:00,11.36,11.36,11.35,11.35,84800.0,9.0612,9.0612,9.0532,9.0532,84800.0
2009-03-30 13:55:00,11.35,11.36,11.35,11.35,171400.0,9.0532,9.0612,9.0532,9.0532,171400.0
2009-03-30 14:00:00,11.34,11.35,11.33,11.35,53400.0,9.0452,9.0532,9.0372,9.0532,53400.0
2009-03-30 14:05:00,11.35,11.36,11.34,11.36,31600.0,9.0532,9.0612,9.0452,9.0612,31600.0
2009-03-30 14:10:00,11.35,11.42,11.35,11.4,72000.0,9.0532,9.109,9.0532,9.0931,72000.0
2009-03-30 14:15:00,11.4,11.42,11.4,11.41,9200.0,9.0931,9.109,9.0931,9.101,9200.0
2009-03-30 14:20:00,11.41,11.42,11.39,11.41,60000.0,9.101,9.109,9.0851,9.101,60000.0
2009-03-30 14:25:00,11.4,11.42,11.37,11.38,32800.0,9.0931,9.109,9.0691,9.0771,32800.0
2009-03-30 14:30:00,11.38,11.4,11.36,11.39,88400.0,9.0771,9.0931,9.0612,9.0851,88400.0
2009-03-30 14:35:00,11.38,11.38,11.36,11.36,106000.0,9.0771,9.0771,9.0612,9.0612,106000.0
2009-03-30 14:40:00,11.36,11.36,11.31,11.32,169400.0,9.0612,9.0612,9.0213,9.0293,169400.0
2009-03-30 14:45:00,11.33,11.33,11.31,11.32,185200.0,9.0372,9.0372,9.0213,9.0293,185200.0
2009-03-30 14:50:00,11.31,11.33,11.31,11.33,99600.0,9.0213,9.0372,9.0213,9.0372,99600.0
2009-03-30 14:55:00,11.33,11.33,11.3,11.3,75000.0,9.0372,9.0372,9.0133,9.0133,75000.0
2009-03-30 15:00:00,11.3,11.31,11.3,11.31,77800.0,9.0133,9.0213,9.0133,9.0213,77800.0
2009-03-30 15:05:00,11.31,11.35,11.31,11.35,32600.0,9.0213,9.0532,9.0213,9.0532,32600.0
2009-03-30 15:10:00,11.35,11.38,11.35,11.37,26600.0,9.0532,9.0771,9.0532,9.0691,26600.0
2009-03-30 15:15:00,11.38,11.4,11.37,11.38,107200.0,9.0771,9.0931,9.0691,9.0771,107200.0
2009-03-30 15:20:00,11.38,11.43,11.38,11.43,170000.0,9.0771,9.117,9.0771,9.117,170000.0
2009-03-30 15:25:00,11.43,11.45,11.38,11.38,98400.0,9.117,9.133,9.0771,9.0771,98400.0
2009-03-30 15:30:00,11.38,11.44,11.38,11.42,95400.0,9.0771,9.125,9.0771,9.109,95400.0
2009-03-30 15:35:00,11.41,11.45,11.4,11.41,123200.0,9.101,9.133,9.0931,9.101,123200.0
2009-03-30 15:40:00,11.41,11.42,11.38,11.41,151600.0,9.101,9.109,9.0771,9.101,151600.0
2009-03-30 15:45:00,11.41,11.43,11.4,11.42,167400.0,9.101,9.117,9.0931,9.109,167400.0
2009-03-30 15:50:00,11.42,11.47,11.42,11.46,264200.0,9.109,9.1489,9.109,9.1409,264200.0
2009-03-30 15:55:00,11.46,11.49,11.46,11.47,355600.0,9.1409,9.1649,9.1409,9.1489,355600.0
2009-03-31 09:30:00,11.59,11.67,11.5,11.5,393200.0,9.2446,9.3084,9.1728,9.1728,393200.0
2009-03-31 09:35:00,11.5,11.5,11.41,11.42,568600.0,9.1728,9.1728,9.101,9.109,568600.0
2009-03-31 09:40:00,11.42,11.42,11.27,11.28,537000.0,9.109,9.109,8.9894,8.9974,537000.0
2009-03-31 09:45:00,11.28,11.3,11.27,11.28,235400.0,8.9974,9.0133,8.9894,8.9974,235400.0
2009-03-31 09:50:00,11.28,11.28,11.24,11.28,176000.0,8.9974,8.9974,8.9654,8.9974,176000.0
2009-03-31 09:55:00,11.28,11.29,11.27,11.28,94000.0,8.9974,9.0053,8.9894,8.9974,94000.0
2009-03-31 10:00:00,11.28,11.29,11.27,11.29,276200.0,8.9974,9.0053,8.9894,9.0053,276200.0
2009-03-31 10:05:00,11.29,11.32,11.28,11.31,107000.0,9.0053,9.0293,8.9974,9.0213,107000.0
2009-03-31 10:10:00,11.31,11.31,11.26,11.27,146800.0,9.0213,9.0213,8.9814,8.9894,146800.0
2009-03-31 10:15:00,11.27,11.3,11.26,11.28,253600.0,8.9894,9.0133,8.9814,8.9974,253600.0
2009-03-31 10:20:00,11.28,11.31,11.28,11.28,189800.0,8.9974,9.0213,8.9974,8.9974,189800.0
2009-03-31 10:25:00,11.29,11.3,11.26,11.3,62000.0,9.0053,9.0133,8.9814,9.0133,62000.0
2009-03-31 10:30:00,11.31,11.34,11.31,11.33,298600.0,9.0213,9.0452,9.0213,9.0372,298600.0
2009-03-31 10:35:00,11.33,11.36,11.33,11.34,289200.0,9.0372,9.0612,9.0372,9.0452,289200.0
2009-03-31 10:40:00,11.33,11.33,11.33,11.33,27800.0,9.0372,9.0372,9.0372,9.0372,27800.0
2009-03-31 10:45:00,11.34,11.35,11.33,11.34,91000.0,9.0452,9.0532,9.0372,9.0452,91000.0
2009-03-31 10:50:00,11.34,11.34,11.27,11.27,351200.0,9.0452,9.0452,8.9894,8.9894,351200.0
2009-03-31 10:55:00,11.27,11.28,11.26,11.28,57000.0,8.9894,8.9974,8.9814,8.9974,57000.0
2009-03-31 11:00:00,11.28,11.31,11.28,11.31,23000.0,8.9974,9.0213,8.9974,9.0213,23000.0
2009-03-31 11:05:00,11.29,11.34,11.29,11.34,28600.0,9.0053,9.0452,9.0053,9.0452,28600.0
2009-03-31 11:10:00,11.34,11.34,11.32,11.33,125600.0,9.0452,9.0452,9.0293,9.0372,125600.0
2009-03-31 11:15:00,11.32,11.35,11.31,11.34,23000.0,9.0293,9.0532,9.0213,9.0452,23000.0
2009-03-31 11:20:00,11.34,11.34,11.33,11.34,22600.0,9.0452,9.0452,9.0372,9.0452,22600.0
2009-03-31 11:25:00,11.34,11.36,11.34,11.35,168000.0,9.0452,9.0612,9.0452,9.0532,168000.0
2009-03-31 11:30:00,11.35,11.36,11.34,11.34,197800.0,9.0532,9.0612,9.0452,9.0452,197800.0
2009-03-31 11:35:00,11.34,11.34,11.33,11.33,248800.0,9.0452,9.0452,9.0372,9.0372,248800.0
2009-03-31 11:40:00,11.33,11.35,11.33,11.35,21000.0,9.0372,9.0532,9.0372,9.0532,21000.0
2009-03-31 11:45:00,11.36,11.38,11.36,11.38,47000.0,9.0612,9.0771,9.0612,9.0771,47000.0
2009-03-31 11:50:00,11.39,11.4,11.38,11.4,47400.0,9.0851,9.0931,9.0771,9.0931,47400.0
2009-03-31 11:55:00,11.4,11.4,11.37,11.38,70200.0,9.0931,9.0931,9.0691,9.0771,70200.0
2009-03-31 12:00:00,11.38,11.38,11.36,11.36,168600.0,9.0771,9.0771,9.0612,9.0612,168600.0
2009-03-31 12:05:00,11.35,11.35,11.35,11.35,263800.0,9.0532,9.0532,9.0532,9.0532,263800.0
2009-03-31 12:10:00,11.35,11.37,11.35,11.37,51400.0,9.0532,9.0691,9.0532,9.0691,51400.0
2009-03-31 12:15:00,11.37,11.38,11.37,11.38,13800.0,9.0691,9.0771,9.0691,9.0771,13800.0
2009-03-31 12:20:00,11.38,11.38,11.35,11.35,14000.0,9.0771,9.0771,9.0532,9.0532,14000.0
2009-03-31 12:25:00,11.36,11.36,11.35,11.36,14600.0,9.0612,9.0612,9.0532,9.0612,14600.0
2009-03-31 12:30:00,11.36,11.37,11.36,11.37,10000.0,9.0612,9.0691,9.0612,9.0691,10000.0
2009-03-31 12:35:00,11.37,11.38,11.37,11.38,50200.0,9.0691,9.0771,9.0691,9.0771,50200.0
2009-03-31 12:40:00,11.38,11.42,11.38,11.42,30000.0,9.0771,9.109,9.0771,9.109,30000.0
2009-03-31 12:45:00,11.42,11.43,11.42,11.43,30400.0,9.109,9.117,9.109,9.117,30400.0
2009-03-31 12:50:00,11.43,11.49,11.43,11.49,154600.0,9.117,9.1649,9.117,9.1649,154600.0
2009-03-31 12:55:00,11.49,11.49,11.46,11.46,171600.0,9.1649,9.1649,9.1409,9.1409,171600.0
2009-03-31 13:00:00,11.46,11.5,11.46,11.49,151600.0,9.1409,9.1728,9.1409,9.1649,151600.0
2009-03-31 13:05:00,11.5,11.51,11.49,11.5,467200.0,9.1728,9.1808,9.1649,9.1728,467200.0
2009-03-31 13:10:00,11.5,11.53,11.5,11.53,560000.0,9.1728,9.1968,9.1728,9.1968,560000.0
2009-03-31 13:15:00,11.53,11.53,11.51,11.52,39200.0,9.1968,9.1968,9.1808,9.1888,39200.0
2009-03-31 13:20:00,11.52,11.53,11.52,11.53,9800.0,9.1888,9.1968,9.1888,9.1968,9800.0
2009-03-31 13:25:00,11.53,11.53,11.52,11.52,6600.0,9.1968,9.1968,9.1888,9.1888,6600.0
2009-03-31 13:30:00,11.52,11.56,11.52,11.56,32200.0,9.1888,9.2207,9.1888,9.2207,32200.0
2009-03-31 13:35:00,11.56,11.56,11.54,11.55,43200.0,9.2207,9.2207,9.2047,9.2127,43200.0
2009-03-31 13:40:00,11.54,11.55,11.52,11.53,315400.0,9.2047,9.2127,9.1888,9.1968,315400.0
2009-03-31 13:45:00,11.53,11.54,11.53,11.54,81800.0,9.1968,9.2047,9.1968,9.2047,81800.0
2009-03-31 13:50:00,11.54,11.54,11.53,11.53,32200.0,9.2047,9.2047,9.1968,9.1968,32200.0
2009-03-31 13:55:00,11.53,11.56,11.53,11.56,39000.0,9.1968,9.2207,9.1968,9.2207,39000.0
2009-03-31 14:00:00,11.56,11.59,11.56,11.58,83400.0,9.2207,9.2446,9.2207,9.2366,83400.0
2009-03-31 14:05:00,11.58,11.6,11.58,11.6,101600.0,9.2366,9.2526,9.2366,9.2526,101600.0
2009-03-31 14:10:00,11.6,11.63,11.6,11.62,197200.0,9.2526,9.2765,9.2526,9.2685,197200.0
2009-03-31 14:15:00,11.62,11.63,11.62,11.63,37400.0,9.2685,9.2765,9.2685,9.2765,37400.0
2009-03-31 14:20:00,11.63,11.63,11.59,11.61,320400.0,9.2765,9.2765,9.2446,9.2606,320400.0
2009-03-31 14:25:00,11.61,11.62,11.6,11.6,405600.0,9.2606,9.2685,9.2526,9.2526,405600.0
2009-03-31 14:30:00,11.6,11.62,11.6,11.62,125200.0,9.2526,9.2685,9.2526,9.2685,125200.0
2009-03-31 14:35:00,11.63,11.65,11.63,11.65,81600.0,9.2765,9.2925,9.2765,9.2925,81600.0
2009-03-31 14:40:00,11.64,11.65,11.63,11.64,13600.0,9.2845,9.2925,9.2765,9.2845,13600.0
2009-03-31 14:45:00,11.65,11.65,11.65,11.65,36400.0,9.2925,9.2925,9.2925,9.2925,36400.0
2009-03-31 14:50:00,11.65,11.68,11.65,11.66,39400.0,9.2925,9.3164,9.2925,9.3005,39400.0
2009-03-31 14:55:00,11.65,11.66,11.62,11.62,151000.0,9.2925,9.3005,9.2685,9.2685,151000.0
2009-03-31 15:00:00,11.62,11.62,11.59,11.59,274200.0,9.2685,9.2685,9.2446,9.2446,274200.0
2009-03-31 15:05:00,11.59,11.59,11.58,11.58,71000.0,9.2446,9.2446,9.2366,9.2366,71000.0
2009-03-31 15:10:00,11.58,11.58,11.54,11.54,107200.0,9.2366,9.2366,9.2047,9.2047,107200.0
2009-03-31 15:15:00,11.54,11.56,11.53,11.56,283200.0,9.2047,9.2207,9.1968,9.2207,283200.0
2009-03-31 15:20:00,11.56,11.58,11.54,11.58,95000.0,9.2207,9.2366,9.2047,9.2366,95000.0
2009-03-31 15:25:00,11.58,11.59,11.57,11.59,131600.0,9.2366,9.2446,9.2287,9.2446,131600.0
2009-03-31 15:30:00,11.59,11.59,11.51,11.52,92200.0,9.2446,9.2446,9.1808,9.1888,92200.0
2009-03-31 15:35:00,11.52,11.52,11.47,11.51,761800.0,9.1888,9.1888,9.1489,9.1808,761800.0
2009-03-31 15:40:00,11.51,11.53,11.49,11.49,281200.0,9.1808,9.1968,9.1649,9.1649,281200.0
2009-03-31 15:45:00,11.48,11.49,11.45,11.45,364000.0,9.1569,9.1649,9.133,9.133,364000.0
2009-03-31 15:50:00,11.46,11.53,11.46,11.52,536600.0,9.1409,9.1968,9.1409,9.1888,536600.0
2009-03-31 15:55:00,11.52,11.52,11.45,11.46,1132600.0,9.1888,9.1888,9.133,9.1409,1132600.0
2009-04-01 09:30:00,11.34,11.46,11.21,11.24,327600.0,9.0452,9.1409,8.9415,8.9654,327600.0
2009-04-01 09:35:00,11.24,11.32,11.23,11.24,245000.0,8.9654,9.0293,8.9575,8.9654,245000.0
2009-04-01 09:40:00,11.24,11.24,11.22,11.22,414800.0,8.9654,8.9654,8.9495,8.9495,414800.0
2009-04-01 09:45:00,11.22,11.24,11.22,11.22,288600.0,8.9495,8.9654,8.9495,8.9495,288600.0
2009-04-01 09:50:00,11.22,11.24,11.21,11.24,262800.0,8.9495,8.9654,8.9415,8.9654,262800.0
2009-04-01 09:55:00,11.24,11.28,11.24,11.28,93000.0,8.9654,8.9974,8.9654,8.9974,93000.0
2009-04-01 10:00:00,11.28,11.34,11.28,11.31,145000.0,8.9974,9.0452,8.9974,9.0213,145000.0
2009-04-01 10:05:00,11.31,11.36,11.3,11.36,145800.0,9.0213,9.0612,9.0133,9.0612,145800.0
2009-04-01 10:10:00,11.36,11.4,11.35,11.39,143800.0,9.0612,9.0931,9.0532,9.0851,143800.0
2009-04-01 10:15:00,11.4,11.49,11.38,11.49,384600.0,9.0931,9.1649,9.0771,9.1649,384600.0
2009-04-01 10:20:00,11.49,11.54,11.49,11.52,194200.0,9.1649,9.2047,9.1649,9.1888,194200.0
2009-04-01 10:25:00,11.52,11.52,11.46,11.47,99600.0,9.1888,9.1888,9.1409,9.1489,99600.0
2009-04-01 10:30:00,11.47,11.47,11.43,11.44,327600.0,9.1489,9.1489,9.117,9.125,327600.0
2009-04-01 10:35:00,11.44,11.52,11.44,11.52,64000.0,9.125,9.1888,9.125,9.1888,64000.0
2009-04-01 10:40:00,11.52,11.58,11.52,11.58,140400.0,9.1888,9.2366,9.1888,9.2366,140400.0
2009-04-01 10:45:00,11.57,11.59,11.56,11.57,69600.0,9.2287,9.2446,9.2207,9.2287,69600.0
2009-04-01 10:50:00,11.56,11.58,11.56,11.57,55600.0,9.2207,9.2366,9.2207,9.2287,55600.0
2009-04-01 10:55:00,11.57,11.61,11.57,11.58,37800.0,9.2287,9.2606,9.2287,9.2366,37800.0
2009-04-01 11:00:00,11.58,11.58,11.56,11.56,89200.0,9.2366,9.2366,9.2207,9.2207,89200.0
2009-04-01 11:05:00,11.56,11.58,11.55,11.56,53200.0,9.2207,9.2366,9.2127,9.2207,53200.0
2009-04-01 11:10:00,11.56,11.56,11.54,11.55,152400.0,9.2207,9.2207,9.2047,9.2127,152400.0
2009-04-01 11:15:00,11.54,11.55,11.53,11.54,203400.0,9.2047,9.2127,9.1968,9.2047,203400.0
2009-04-01 11:20:00,11.55,11.56,11.52,11.55,52800.0,9.2127,9.2207,9.1888,9.2127,52800.0
2009-04-01 11:25:00,11.55,11.56,11.55,11.56,114400.0,9.2127,9.2207,9.2127,9.2207,114400.0
2009-04-01 11:30:00,11.56,11.58,11.55,11.55,173200.0,9.2207,9.2366,9.2127,9.2127,173200.0
2009-04-01 11:35:00,11.55,11.57,11.54,11.56,17400.0,9.2127,9.2287,9.2047,9.2207,17400.0
2009-04-01 11:40:00,11.56,11.59,11.56,11.56,59400.0,9.2207,9.2446,9.2207,9.2207,59400.0
2009-04-01 11:45:00,11.56,11.56,11.56,11.56,211400.0,9.2207,9.2207,9.2207,9.2207,211400.0
2009-04-01 11:50:00,11.56,11.56,11.55,11.55,33600.0,9.2207,9.2207,9.2127,9.2127,33600.0
2009-04-01 11:55:00,11.55,11.58,11.55,11.58,27000.0,9.2127,9.2366,9.2127,9.2366,27000.0
2009-04-01 12:00:00,11.58,11.61,11.58,11.6,204400.0,9.2366,9.2606,9.2366,9.2526,204400.0
2009-04-01 12:05:00,11.59,11.62,11.59,11.61,130400.0,9.2446,9.2685,9.2446,9.2606,130400.0
2009-04-01 12:10:00,11.62,11.63,11.62,11.63,57000.0,9.2685,9.2765,9.2685,9.2765,57000.0
2009-04-01 12:15:00,11.63,11.64,11.62,11.62,55200.0,9.2765,9.2845,9.2685,9.2685,55200.0
2009-04-01 12:20:00,11.63,11.63,11.61,11.61,37200.0,9.2765,9.2765,9.2606,9.2606,37200.0
2009-04-01 12:25:00,11.61,11.61,11.6,11.61,16600.0,9.2606,9.2606,9.2526,9.2606,16600.0
2009-04-01 12:30:00,11.61,11.61,11.6,11.6,91200.0,9.2606,9.2606,9.2526,9.2526,91200.0
2009-04-01 12:35:00,11.59,11.59,11.55,11.56,83000.0,9.2446,9.2446,9.2127,9.2207,83000.0
2009-04-01 12:40:00,11.56,11.56,11.55,11.55,72800.0,9.2207,9.2207,9.2127,9.2127,72800.0
2009-04-01 12:45:00,11.55,11.58,11.55,11.58,30600.0,9.2127,9.2366,9.2127,9.2366,30600.0
2009-04-01 12:50:00,11.57,11.58,11.56,11.56,90800.0,9.2287,9.2366,9.2207,9.2207,90800.0
2009-04-01 12:55:00,11.56,11.56,11.51,11.52,26000.0,9.2207,9.2207,9.1808,9.1888,26000.0
2009-04-01 13:00:00,11.52,11.56,11.52,11.56,14000.0,9.1888,9.2207,9.1888,9.2207,14000.0
2009-04-01 13:05:00,11.55,11.55,11.53,11.53,29800.0,9.2127,9.2127,9.1968,9.1968,29800.0
2009-04-01 13:10:00,11.53,11.56,11.52,11.55,21200.0,9.1968,9.2207,9.1888,9.2127,21200.0
2009-04-01 13:15:00,11.56,11.56,11.55,11.56,14000.0,9.2207,9.2207,9.2127,9.2207,14000.0
2009-04-01 13:20:00,11.56,11.58,11.56,11.56,16800.0,9.2207,9.2366,9.2207,9.2207,16800.0
2009-04-01 13:25:00,11.57,11.58,11.56,11.57,10400.0,9.2287,9.2366,9.2207,9.2287,10400.0
2009-04-01 13:30:00,11.56,11.56,11.53,11.54,219400.0,9.2207,9.2207,9.1968,9.2047,219400.0
2009-04-01 13:35:00,11.53,11.61,11.53,11.61,34600.0,9.1968,9.2606,9.1968,9.2606,34600.0
2009-04-01 13:40:00,11.61,11.62,11.59,11.61,49000.0,9.2606,9.2685,9.2446,9.2606,49000.0
2009-04-01 13:45:00,11.61,11.61,11.59,11.59,212400.0,9.2606,9.2606,9.2446,9.2446,212400.0
2009-04-01 13:50:00,11.59,11.63,11.59,11.62,37800.0,9.2446,9.2765,9.2446,9.2685,37800.0
2009-04-01 13:55:00,11.63,11.63,11.61,11.61,36600.0,9.2765,9.2765,9.2606,9.2606,36600.0
2009-04-01 14:00:00,11.62,11.63,11.61,11.63,63000.0,9.2685,9.2765,9.2606,9.2765,63000.0
2009-04-01 14:05:00,11.63,11.67,11.63,11.65,221200.0,9.2765,9.3084,9.2765,9.2925,221200.0
2009-04-01 14:10:00,11.64,11.64,11.55,11.64,551600.0,9.2845,9.2845,9.2127,9.2845,551600.0
2009-04-01 14:15:00,11.65,11.65,11.65,11.65,183200.0,9.2925,9.2925,9.2925,9.2925,183200.0
2009-04-01 14:20:00,11.65,11.65,11.65,11.65,41800.0,9.2925,9.2925,9.2925,9.2925,41800.0
2009-04-01 14:25:00,11.65,11.65,11.65,11.65,40400.0,9.2925,9.2925,9.2925,9.2925,40400.0
2009-04-01 14:30:00,11.65,11.67,11.65,11.67,95400.0,9.2925,9.3084,9.2925,9.3084,95400.0
2009-04-01 14:35:00,11.68,11.69,11.66,11.66,28800.0,9.3164,9.3244,9.3005,9.3005,28800.0
2009-04-01 14:40:00,11.66,11.67,11.61,11.61,33200.0,9.3005,9.3084,9.2606,9.2606,33200.0
2009-04-01 14:45:00,11.62,11.63,11.61,11.63,153600.0,9.2685,9.2765,9.2606,9.2765,153600.0
2009-04-01 14:50:00,11.63,11.65,11.63,11.65,30200.0,9.2765,9.2925,9.2765,9.2925,30200.0
2009-04-01 14:55:00,11.65,11.65,11.63,11.65,65200.0,9.2925,9.2925,9.2765,9.2925,65200.0
2009-04-01 15:00:00,11.64,11.65,11.56,11.56,119000.0,9.2845,9.2925,9.2207,9.2207,119000.0
2009-04-01 15:05:00,11.57,11.6,11.56,11.56,94600.0,9.2287,9.2526,9.2207,9.2207,94600.0
2009-04-01 15:10:00,11.55,11.55,11.52,11.54,75000.0,9.2127,9.2127,9.1888,9.2047,75000.0
2009-04-01 15:15:00,11.54,11.58,11.51,11.57,146200.0,9.2047,9.2366,9.1808,9.2287,146200.0
2009-04-01 15:20:00,11.57,11.59,11.56,11.57,148600.0,9.2287,9.2446,9.2207,9.2287,148600.0
2009-04-01 15:25:00,11.56,11.61,11.56,11.6,50000.0,9.2207,9.2606,9.2207,9.2526,50000.0
2009-04-01 15:30:00,11.6,11.63,11.58,11.63,85600.0,9.2526,9.2765,9.2366,9.2765,85600.0
2009-04-01 15:35:00,11.63,11.68,11.63,11.67,237800.0,9.2765,9.3164,9.2765,9.3084,237800.0
2009-04-01 15:40:00,11.67,11.68,11.66,11.67,188400.0,9.3084,9.3164,9.3005,9.3084,188400.0
2009-04-01 15:45:00,11.67,11.68,11.65,11.65,874000.0,9.3084,9.3164,9.2925,9.2925,874000.0
2009-04-01 15:50:00,11.64,11.67,11.63,11.64,1122800.0,9.2845,9.3084,9.2765,9.2845,1122800.0
2009-04-01 15:55:00,11.65,11.65,11.63,11.63,1575600.0,9.2925,9.2925,9.2765,9.2765,1575600.0
2009-04-02 09:30:00,11.95,12.05,11.87,11.97,110800.0,9.5318,9.6115,9.468,9.5477,110800.0
2009-04-02 09:35:00,11.96,11.98,11.92,11.97,208800.0,9.5397,9.5557,9.5078,9.5477,208800.0
2009-04-02 09:40:00,11.97,12.02,11.96,12.02,259000.0,9.5477,9.5876,9.5397,9.5876,259000.0
2009-04-02 09:45:00,12.03,12.03,11.99,12.03,193800.0,9.5956,9.5956,9.5637,9.5956,193800.0
2009-04-02 09:50:00,12.03,12.03,11.97,12.02,203600.0,9.5956,9.5956,9.5477,9.5876,203600.0
2009-04-02 09:55:00,12.02,12.04,12.0,12.03,561400.0,9.5876,9.6036,9.5717,9.5956,561400.0
2009-04-02 10:00:00,12.03,12.07,12.03,12.05,933400.0,9.5956,9.6275,9.5956,9.6115,933400.0
2009-04-02 10:05:00,12.05,12.06,12.03,12.06,421600.0,9.6115,9.6195,9.5956,9.6195,421600.0
2009-04-02 10:10:00,12.06,12.08,12.05,12.06,241000.0,9.6195,9.6355,9.6115,9.6195,241000.0
2009-04-02 10:15:00,12.07,12.17,12.07,12.16,213200.0,9.6275,9.7072,9.6275,9.6993,213200.0
2009-04-02 10:20:00,12.15,12.16,12.1,12.13,297800.0,9.6913,9.6993,9.6514,9.6753,297800.0
2009-04-02 10:25:00,12.13,12.15,12.09,12.1,262200.0,9.6753,9.6913,9.6434,9.6514,262200.0
2009-04-02 10:30:00,12.1,12.11,12.09,12.11,125800.0,9.6514,9.6594,9.6434,9.6594,125800.0
2009-04-02 10:35:00,12.11,12.15,12.09,12.14,232000.0,9.6594,9.6913,9.6434,9.6833,232000.0
2009-04-02 10:40:00,12.13,12.18,12.12,12.17,128200.0,9.6753,9.7152,9.6674,9.7072,128200.0
2009-04-02 10:45:00,12.18,12.22,12.18,12.22,194200.0,9.7152,9.7471,9.7152,9.7471,194200.0
2009-04-02 10:50:00,12.24,12.24,12.2,12.21,197400.0,9.7631,9.7631,9.7312,9.7392,197400.0
2009-04-02 10:55:00,12.21,12.22,12.2,12.22,307200.0,9.7392,9.7471,9.7312,9.7471,307200.0
2009-04-02 11:00:00,12.22,12.26,12.22,12.26,182800.0,9.7471,9.779,9.7471,9.779,182800.0
2009-04-02 11:05:00,12.26,12.28,12.25,12.27,336400.0,9.779,9.795,9.7711,9.787,336400.0
2009-04-02 11:10:00,12.26,12.31,12.26,12.31,284600.0,9.779,9.8189,9.779,9.8189,284600.0
2009-04-02 11:15:00,12.31,12.36,12.31,12.36,162200.0,9.8189,9.8588,9.8189,9.8588,162200.0
2009-04-02 11:20:00,12.36,12.37,12.36,12.37,137200.0,9.8588,9.8668,9.8588,9.8668,137200.0
2009-04-02 11:25:00,12.37,12.38,12.37,12.38,176200.0,9.8668,9.8748,9.8668,9.8748,176200.0
2009-04-02 11:30:00,12.37,12.37,12.34,12.35,73200.0,9.8668,9.8668,9.8428,9.8508,73200.0
2009-04-02 11:35:00,12.35,12.35,12.33,12.35,61600.0,9.8508,9.8508,9.8349,9.8508,61600.0
2009-04-02 11:40:00,12.35,12.36,12.32,12.33,141600.0,9.8508,9.8588,9.8269,9.8349,141600.0
2009-04-02 11:45:00,12.33,12.35,12.31,12.31,68800.0,9.8349,9.8508,9.8189,9.8189,68800.0
2009-04-02 11:50:00,12.31,12.31,12.27,12.28,334600.0,9.8189,9.8189,9.787,9.795,334600.0
2009-04-02 11:55:00,12.28,12.29,12.28,12.28,476800.0,9.795,9.803,9.795,9.795,476800.0
2009-04-02 12:00:00,12.28,12.28,12.27,12.28,54800.0,9.795,9.795,9.787,9.795,54800.0
2009-04-02 12:05:00,12.27,12.29,12.27,12.29,105200.0,9.787,9.803,9.787,9.803,105200.0
2009-04-02 12:10:00,12.29,12.31,12.29,12.31,23800.0,9.803,9.8189,9.803,9.8189,23800.0
2009-04-02 12:15:00,12.31,12.34,12.3,12.33,200000.0,9.8189,9.8428,9.8109,9.8349,200000.0
2009-04-02 12:20:00,12.33,12.35,12.33,12.34,348200.0,9.8349,9.8508,9.8349,9.8428,348200.0
2009-04-02 12:25:00,12.33,12.36,12.33,12.36,180800.0,9.8349,9.8588,9.8349,9.8588,180800.0
2009-04-02 12:30:00,12.36,12.38,12.36,12.38,48000.0,9.8588,9.8748,9.8588,9.8748,48000.0
2009-04-02 12:35:00,12.39,12.4,12.38,12.38,47800.0,9.8827,9.8907,9.8748,9.8748,47800.0
2009-04-02 12:40:00,12.38,12.39,12.38,12.39,36200.0,9.8748,9.8827,9.8748,9.8827,36200.0
2009-04-02 12:45:00,12.39,12.4,12.38,12.39,106000.0,9.8827,9.8907,9.8748,9.8827,106000.0
2009-04-02 12:50:00,12.39,12.4,12.38,12.38,255200.0,9.8827,9.8907,9.8748,9.8748,255200.0
2009-04-02 12:55:00,12.38,12.38,12.33,12.33,80200.0,9.8748,9.8748,9.8349,9.8349,80200.0
2009-04-02 13:00:00,12.33,12.34,12.32,12.33,47000.0,9.8349,9.8428,9.8269,9.8349,47000.0
2009-04-02 13:05:00,12.33,12.33,12.29,12.3,228600.0,9.8349,9.8349,9.803,9.8109,228600.0
2009-04-02 13:10:00,12.3,12.31,12.29,12.3,31600.0,9.8109,9.8189,9.803,9.8109,31600.0
2009-04-02 13:15:00,12.3,12.31,12.29,12.31,34600.0,9.8109,9.8189,9.803,9.8189,34600.0
2009-04-02 13:20:00,12.31,12.31,12.24,12.26,290800.0,9.8189,9.8189,9.7631,9.779,290800.0
2009-04-02 13:25:00,12.26,12.28,12.25,12.27,92400.0,9.779,9.795,9.7711,9.787,92400.0
2009-04-02 13:30:00,12.27,12.3,12.25,12.28,63600.0,9.787,9.8109,9.7711,9.795,63600.0
2009-04-02 13:35:00,12.29,12.29,12.24,12.24,129600.0,9.803,9.803,9.7631,9.7631,129600.0
2009-04-02 13:40:00,12.24,12.25,12.21,12.22,67000.0,9.7631,9.7711,9.7392,9.7471,67000.0
2009-04-02 13:45:00,12.22,12.27,12.22,12.24,36000.0,9.7471,9.787,9.7471,9.7631,36000.0
2009-04-02 13:50:00,12.24,12.27,12.24,12.26,34800.0,9.7631,9.787,9.7631,9.779,34800.0
2009-04-02 13:55:00,12.26,12.26,12.18,12.2,766600.0,9.779,9.779,9.7152,9.7312,766600.0
2009-04-02 14:00:00,12.21,12.22,12.21,12.22,138600.0,9.7392,9.7471,9.7392,9.7471,138600.0
2009-04-02 14:05:00,12.23,12.24,12.2,12.2,98000.0,9.7551,9.7631,9.7312,9.7312,98000.0
2009-04-02 14:10:00,12.21,12.22,12.19,12.2,82200.0,9.7392,9.7471,9.7232,9.7312,82200.0
2009-04-02 14:15:00,12.21,12.21,12.2,12.21,110200.0,9.7392,9.7392,9.7312,9.7392,110200.0
2009-04-02 14:20:00,12.21,12.22,12.2,12.21,153400.0,9.7392,9.7471,9.7312,9.7392,153400.0
2009-04-02 14:25:00,12.22,12.27,12.22,12.26,136800.0,9.7471,9.787,9.7471,9.779,136800.0
2009-04-02 14:30:00,12.26,12.29,12.26,12.29,100400.0,9.779,9.803,9.779,9.803,100400.0
2009-04-02 14:35:00,12.29,12.29,12.28,12.29,36600.0,9.803,9.803,9.795,9.803,36600.0
2009-04-02 14:40:00,12.29,12.33,12.29,12.3,111800.0,9.803,9.8349,9.803,9.8109,111800.0
2009-04-02 14:45:00,12.3,12.33,12.3,12.32,166400.0,9.8109,9.8349,9.8109,9.8269,166400.0
2009-04-02 14:50:00,12.31,12.31,12.26,12.26,370600.0,9.8189,9.8189,9.779,9.779,370600.0
2009-04-02 14:55:00,12.26,12.27,12.25,12.27,204600.0,9.779,9.787,9.7711,9.787,204600.0
2009-04-02 15:00:00,12.27,12.29,12.27,12.27,84200.0,9.787,9.803,9.787,9.787,84200.0
2009-04-02 15:05:00,12.27,12.27,12.22,12.24,642000.0,9.787,9.787,9.7471,9.7631,642000.0
2009-04-02 15:10:00,12.25,12.26,12.22,12.24,251000.0,9.7711,9.779,9.7471,9.7631,251000.0
2009-04-02 15:15:00,12.25,12.27,12.21,12.21,171200.0,9.7711,9.787,9.7392,9.7392,171200.0
2009-04-02 15:20:00,12.21,12.25,12.2,12.24,148000.0,9.7392,9.7711,9.7312,9.7631,148000.0
2009-04-02 15:25:00,12.24,12.27,12.23,12.23,87600.0,9.7631,9.787,9.7551,9.7551,87600.0
2009-04-02 15:30:00,12.24,12.26,12.23,12.24,139800.0,9.7631,9.779,9.7551,9.7631,139800.0
2009-04-02 15:35:00,12.24,12.25,12.2,12.21,216800.0,9.7631,9.7711,9.7312,9.7392,216800.0
2009-04-02 15:40:00,12.2,12.25,12.2,12.2,232200.0,9.7312,9.7711,9.7312,9.7312,232200.0
2009-04-02 15:45:00,12.2,12.22,12.15,12.2,433400.0,9.7312,9.7471,9.6913,9.7312,433400.0
2009-04-02 15:50:00,12.2,12.21,12.17,12.2,718800.0,9.7312,9.7392,9.7072,9.7312,718800.0
2009-04-02 15:55:00,12.2,12.2,12.16,12.2,656800.0,9.7312,9.7312,9.6993,9.7312,656800.0
2009-04-03 09:30:00,12.18,12.18,12.05,12.13,214000.0,9.7152,9.7152,9.6115,9.6753,214000.0
2009-04-03 09:35:00,12.15,12.23,12.13,12.14,259400.0,9.6913,9.7551,9.6753,9.6833,259400.0
2009-04-03 09:40:00,12.13,12.21,12.13,12.21,164600.0,9.6753,9.7392,9.6753,9.7392,164600.0
2009-04-03 09:45:00,12.21,12.24,12.15,12.16,371000.0,9.7392,9.7631,9.6913,9.6993,371000.0
2009-04-03 09:50:00,12.16,12.2,12.15,12.19,290400.0,9.6993,9.7312,9.6913,9.7232,290400.0
2009-04-03 09:55:00,12.19,12.22,12.18,12.21,112400.0,9.7232,9.7471,9.7152,9.7392,112400.0
2009-04-03 10:00:00,12.2,12.2,12.14,12.14,135000.0,9.7312,9.7312,9.6833,9.6833,135000.0
2009-04-03 10:05:00,12.13,12.13,12.09,12.13,152800.0,9.6753,9.6753,9.6434,9.6753,152800.0
2009-04-03 10:10:00,12.13,12.14,12.12,12.13,180000.0,9.6753,9.6833,9.6674,9.6753,180000.0
2009-04-03 10:15:00,12.13,12.15,12.12,12.13,111000.0,9.6753,9.6913,9.6674,9.6753,111000.0
2009-04-03 10:20:00,12.13,12.15,12.12,12.15,90200.0,9.6753,9.6913,9.6674,9.6913,90200.0
2009-04-03 10:25:00,12.15,12.18,12.14,12.18,156800.0,9.6913,9.7152,9.6833,9.7152,156800.0
2009-04-03 10:30:00,12.18,12.2,12.15,12.16,483800.0,9.7152,9.7312,9.6913,9.6993,483800.0
2009-04-03 10:35:00,12.17,12.18,12.16,12.18,20000.0,9.7072,9.7152,9.6993,9.7152,20000.0
2009-04-03 10:40:00,12.18,12.18,12.15,12.15,17000.0,9.7152,9.7152,9.6913,9.6913,17000.0
2009-04-03 10:45:00,12.14,12.15,12.13,12.14,152600.0,9.6833,9.6913,9.6753,9.6833,152600.0
2009-04-03 10:50:00,12.15,12.2,12.15,12.2,16400.0,9.6913,9.7312,9.6913,9.7312,16400.0
2009-04-03 10:55:00,12.19,12.19,12.17,12.18,31600.0,9.7232,9.7232,9.7072,9.7152,31600.0
2009-04-03 11:00:00,12.18,12.22,12.18,12.21,87400.0,9.7152,9.7471,9.7152,9.7392,87400.0
2009-04-03 11:05:00,12.21,12.21,12.18,12.21,53200.0,9.7392,9.7392,9.7152,9.7392,53200.0
2009-04-03 11:10:00,12.22,12.22,12.2,12.21,16200.0,9.7471,9.7471,9.7312,9.7392,16200.0
2009-04-03 11:15:00,12.21,12.21,12.17,12.2,156400.0,9.7392,9.7392,9.7072,9.7312,156400.0
2009-04-03 11:20:00,12.19,12.19,12.17,12.17,25400.0,9.7232,9.7232,9.7072,9.7072,25400.0
2009-04-03 11:25:00,12.17,12.2,12.15,12.19,198600.0,9.7072,9.7312,9.6913,9.7232,198600.0
2009-04-03 11:30:00,12.2,12.2,12.18,12.2,13800.0,9.7312,9.7312,9.7152,9.7312,13800.0
2009-04-03 11:35:00,12.19,12.21,12.19,12.19,57200.0,9.7232,9.7392,9.7232,9.7232,57200.0
2009-04-03 11:40:00,12.19,12.21,12.19,12.2,64400.0,9.7232,9.7392,9.7232,9.7312,64400.0
2009-04-03 11:45:00,12.2,12.22,12.19,12.22,59000.0,9.7312,9.7471,9.7232,9.7471,59000.0
2009-04-03 11:50:00,12.21,12.25,12.21,12.24,174000.0,9.7392,9.7711,9.7392,9.7631,174000.0
2009-04-03 11:55:00,12.24,12.26,12.24,12.26,67200.0,9.7631,9.779,9.7631,9.779,67200.0
2009-04-03 12:00:00,12.26,12.28,12.25,12.28,30200.0,9.779,9.795,9.7711,9.795,30200.0
2009-04-03 12:05:00,12.28,12.28,12.24,12.27,19600.0,9.795,9.795,9.7631,9.787,19600.0
2009-04-03 12:10:00,12.27,12.31,12.27,12.31,87400.0,9.787,9.8189,9.787,9.8189,87400.0
2009-04-03 12:15:00,12.31,12.32,12.3,12.3,129800.0,9.8189,9.8269,9.8109,9.8109,129800.0
2009-04-03 12:20:00,12.3,12.31,12.28,12.31,114400.0,9.8109,9.8189,9.795,9.8189,114400.0
2009-04-03 12:25:00,12.31,12.33,12.31,12.33,28400.0,9.8189,9.8349,9.8189,9.8349,28400.0
2009-04-03 12:30:00,12.33,12.33,12.31,12.32,49000.0,9.8349,9.8349,9.8189,9.8269,49000.0
2009-04-03 12:35:00,12.33,12.37,12.33,12.35,176000.0,9.8349,9.8668,9.8349,9.8508,176000.0
2009-04-03 12:40:00,12.35,12.37,12.35,12.37,93400.0,9.8508,9.8668,9.8508,9.8668,93400.0
2009-04-03 12:45:00,12.38,12.38,12.31,12.32,50400.0,9.8748,9.8748,9.8189,9.8269,50400.0
2009-04-03 12:50:00,12.32,12.33,12.32,12.33,55400.0,9.8269,9.8349,9.8269,9.8349,55400.0
2009-04-03 12:55:00,12.32,12.33,12.32,12.33,142600.0,9.8269,9.8349,9.8269,9.8349,142600.0
2009-04-03 13:00:00,12.33,12.35,12.33,12.34,191800.0,9.8349,9.8508,9.8349,9.8428,191800.0
2009-04-03 13:05:00,12.34,12.34,12.29,12.3,350000.0,9.8428,9.8428,9.803,9.8109,350000.0
2009-04-03 13:10:00,12.3,12.3,12.28,12.3,303800.0,9.8109,9.8109,9.795,9.8109,303800.0
2009-04-03 13:15:00,12.3,12.31,12.29,12.3,357800.0,9.8109,9.8189,9.803,9.8109,357800.0
2009-04-03 13:20:00,12.3,12.3,12.26,12.26,317600.0,9.8109,9.8109,9.779,9.779,317600.0
2009-04-03 13:25:00,12.26,12.3,12.26,12.3,245400.0,9.779,9.8109,9.779,9.8109,245400.0
2009-04-03 13:30:00,12.3,12.31,12.29,12.29,218800.0,9.8109,9.8189,9.803,9.803,218800.0
2009-04-03 13:35:00,12.29,12.29,12.27,12.27,293000.0,9.803,9.803,9.787,9.787,293000.0
2009-04-03 13:40:00,12.26,12.27,12.24,12.26,255800.0,9.779,9.787,9.7631,9.779,255800.0
2009-04-03 13:45:00,12.26,12.27,12.25,12.27,296800.0,9.779,9.787,9.7711,9.787,296800.0
2009-04-03 13:50:00,12.27,12.32,12.27,12.32,249000.0,9.787,9.8269,9.787,9.8269,249000.0
2009-04-03 13:55:00,12.32,12.33,12.31,12.31,272400.0,9.8269,9.8349,9.8189,9.8189,272400.0
2009-04-03 14:00:00,12.31,12.32,12.29,12.3,357600.0,9.8189,9.8269,9.803,9.8109,357600.0
2009-04-03 14:05:00,12.3,12.3,12.28,12.28,264800.0,9.8109,9.8109,9.795,9.795,264800.0
2009-04-03 14:10:00,12.28,12.3,12.28,12.3,263400.0,9.795,9.8109,9.795,9.8109,263400.0
2009-04-03 14:15:00,12.3,12.3,12.28,12.29,257400.0,9.8109,9.8109,9.795,9.803,257400.0
2009-04-03 14:20:00,12.29,12.31,12.29,12.31,95800.0,9.803,9.8189,9.803,9.8189,95800.0
2009-04-03 14:25:00,12.31,12.34,12.3,12.34,35000.0,9.8189,9.8428,9.8109,9.8428,35000.0
2009-04-03 14:30:00,12.35,12.36,12.34,12.35,180600.0,9.8508,9.8588,9.8428,9.8508,180600.0
2009-04-03 14:35:00,12.35,12.36,12.35,12.35,40200.0,9.8508,9.8588,9.8508,9.8508,40200.0
2009-04-03 14:40:00,12.35,12.36,12.34,12.35,77200.0,9.8508,9.8588,9.8428,9.8508,77200.0
2009-04-03 14:45:00,12.35,12.35,12.31,12.31,150400.0,9.8508,9.8508,9.8189,9.8189,150400.0
2009-04-03 14:50:00,12.31,12.33,12.31,12.33,41200.0,9.8189,9.8349,9.8189,9.8349,41200.0
2009-04-03 14:55:00,12.33,12.36,12.33,12.36,67800.0,9.8349,9.8588,9.8349,9.8588,67800.0
2009-04-03 15:00:00,12.36,12.36,12.33,12.33,113800.0,9.8588,9.8588,9.8349,9.8349,113800.0
2009-04-03 15:05:00,12.33,12.33,12.3,12.31,293200.0,9.8349,9.8349,9.8109,9.8189,293200.0
2009-04-03 15:10:00,12.32,12.34,12.31,12.33,178800.0,9.8269,9.8428,9.8189,9.8349,178800.0
2009-04-03 15:15:00,12.32,12.33,12.3,12.33,253800.0,9.8269,9.8349,9.8109,9.8349,253800.0
2009-04-03 15:20:00,12.33,12.35,12.31,12.34,239200.0,9.8349,9.8508,9.8189,9.8428,239200.0
2009-04-03 15:25:00,12.34,12.35,12.3,12.31,110600.0,9.8428,9.8508,9.8109,9.8189,110600.0
2009-04-03 15:30:00,12.31,12.35,12.31,12.33,141600.0,9.8189,9.8508,9.8189,9.8349,141600.0
2009-04-03 15:35:00,12.34,12.34,12.31,12.31,251800.0,9.8428,9.8428,9.8189,9.8189,251800.0
2009-04-03 15:40:00,12.31,12.37,12.31,12.34,134800.0,9.8189,9.8668,9.8189,9.8428,134800.0
2009-04-03 15:45:00,12.34,12.36,12.33,12.33,247400.0,9.8428,9.8588,9.8349,9.8349,247400.0
2009-04-03 15:50:00,12.33,12.36,12.33,12.36,94000.0,9.8349,9.8588,9.8349,9.8588,94000.0
2009-04-03 15:55:00,12.36,12.41,12.35,12.4,462400.0,9.8588,9.8987,9.8508,9.8907,462400.0
2009-04-06 09:30:00,12.29,12.35,12.22,12.24,150400.0,9.803,9.8508,9.7471,9.7631,150400.0
2009-04-06 09:35:00,12.24,12.28,12.15,12.16,295800.0,9.7631,9.795,9.6913,9.6993,295800.0
2009-04-06 09:40:00,12.17,12.17,12.1,12.13,151400.0,9.7072,9.7072,9.6514,9.6753,151400.0
2009-04-06 09:45:00,12.13,12.15,12.09,12.1,234000.0,9.6753,9.6913,9.6434,9.6514,234000.0
2009-04-06 09:50:00,12.1,12.15,12.1,12.15,26600.0,9.6514,9.6913,9.6514,9.6913,26600.0
2009-04-06 09:55:00,12.15,12.18,12.15,12.18,102000.0,9.6913,9.7152,9.6913,9.7152,102000.0
2009-04-06 10:00:00,12.18,12.19,12.14,12.18,290000.0,9.7152,9.7232,9.6833,9.7152,290000.0
2009-04-06 10:05:00,12.18,12.21,12.18,12.21,635800.0,9.7152,9.7392,9.7152,9.7392,635800.0
2009-04-06 10:10:00,12.21,12.22,12.14,12.14,166600.0,9.7392,9.7471,9.6833,9.6833,166600.0
2009-04-06 10:15:00,12.14,12.14,12.11,12.13,468200.0,9.6833,9.6833,9.6594,9.6753,468200.0
2009-04-06 10:20:00,12.12,12.12,12.09,12.12,585000.0,9.6674,9.6674,9.6434,9.6674,585000.0
2009-04-06 10:25:00,12.12,12.14,12.08,12.08,185400.0,9.6674,9.6833,9.6355,9.6355,185400.0
2009-04-06 10:30:00,12.08,12.1,12.06,12.1,321800.0,9.6355,9.6514,9.6195,9.6514,321800.0
2009-04-06 10:35:00,12.1,12.11,12.08,12.09,431200.0,9.6514,9.6594,9.6355,9.6434,431200.0
2009-04-06 10:40:00,12.09,12.11,12.06,12.06,295800.0,9.6434,9.6594,9.6195,9.6195,295800.0
2009-04-06 10:45:00,12.06,12.1,12.05,12.07,442200.0,9.6195,9.6514,9.6115,9.6275,442200.0
2009-04-06 10:50:00,12.07,12.08,12.06,12.06,243600.0,9.6275,9.6355,9.6195,9.6195,243600.0
2009-04-06 10:55:00,12.06,12.06,12.04,12.05,343800.0,9.6195,9.6195,9.6036,9.6115,343800.0
2009-04-06 11:00:00,12.05,12.05,12.0,12.01,261400.0,9.6115,9.6115,9.5717,9.5796,261400.0
2009-04-06 11:05:00,12.01,12.01,11.97,11.99,1038200.0,9.5796,9.5796,9.5477,9.5637,1038200.0
2009-04-06 11:10:00,11.99,11.99,11.97,11.97,491400.0,9.5637,9.5637,9.5477,9.5477,491400.0
2009-04-06 11:15:00,11.97,12.01,11.97,11.99,732000.0,9.5477,9.5796,9.5477,9.5637,732000.0
2009-04-06 11:20:00,12.0,12.0,11.99,11.99,155400.0,9.5717,9.5717,9.5637,9.5637,155400.0
2009-04-06 11:25:00,11.99,12.03,11.99,12.01,137800.0,9.5637,9.5956,9.5637,9.5796,137800.0
2009-04-06 11:30:00,12.01,12.03,12.0,12.03,203400.0,9.5796,9.5956,9.5717,9.5956,203400.0
2009-04-06 11:35:00,12.03,12.03,11.99,12.01,161200.0,9.5956,9.5956,9.5637,9.5796,161200.0
2009-04-06 11:40:00,12.0,12.0,11.97,11.99,249000.0,9.5717,9.5717,9.5477,9.5637,249000.0
2009-04-06 11:45:00,11.99,11.99,11.97,11.98,155200.0,9.5637,9.5637,9.5477,9.5557,155200.0
2009-04-06 11:50:00,11.98,11.98,11.95,11.95,330600.0,9.5557,9.5557,9.5318,9.5318,330600.0
2009-04-06 11:55:00,11.95,11.96,11.95,11.96,281800.0,9.5318,9.5397,9.5318,9.5397,281800.0
2009-04-06 12:00:00,11.96,11.97,11.95,11.95,30800.0,9.5397,9.5477,9.5318,9.5318,30800.0
2009-04-06 12:05:00,11.94,11.96,11.94,11.96,138000.0,9.5238,9.5397,9.5238,9.5397,138000.0
2009-04-06 12:10:00,11.96,11.97,11.96,11.97,22600.0,9.5397,9.5477,9.5397,9.5477,22600.0
2009-04-06 12:15:00,11.97,11.97,11.95,11.95,99200.0,9.5477,9.5477,9.5318,9.5318,99200.0
2009-04-06 12:20:00,11.95,11.96,11.94,11.96,44200.0,9.5318,9.5397,9.5238,9.5397,44200.0
2009-04-06 12:25:00,11.96,11.97,11.95,11.97,15600.0,9.5397,9.5477,9.5318,9.5477,15600.0
2009-04-06 12:30:00,11.97,11.97,11.96,11.97,41600.0,9.5477,9.5477,9.5397,9.5477,41600.0
2009-04-06 12:35:00,11.96,11.96,11.95,11.96,91000.0,9.5397,9.5397,9.5318,9.5397,91000.0
2009-04-06 12:40:00,11.96,11.97,11.95,11.97,109000.0,9.5397,9.5477,9.5318,9.5477,109000.0
2009-04-06 12:45:00,11.97,12.03,11.97,12.02,1229000.0,9.5477,9.5956,9.5477,9.5876,1229000.0
2009-04-06 12:50:00,12.03,12.06,12.02,12.06,88000.0,9.5956,9.6195,9.5876,9.6195,88000.0
2009-04-06 12:55:00,12.06,12.09,12.06,12.09,43200.0,9.6195,9.6434,9.6195,9.6434,43200.0
2009-04-06 13:00:00,12.09,12.11,12.07,12.07,82200.0,9.6434,9.6594,9.6275,9.6275,82200.0
2009-04-06 13:05:00,12.07,12.08,12.06,12.06,28000.0,9.6275,9.6355,9.6195,9.6195,28000.0
2009-04-06 13:10:00,12.06,12.09,12.06,12.08,30200.0,9.6195,9.6434,9.6195,9.6355,30200.0
2009-04-06 13:15:00,12.08,12.09,12.05,12.05,49800.0,9.6355,9.6434,9.6115,9.6115,49800.0
2009-04-06 13:20:00,12.04,12.07,12.04,12.07,52600.0,9.6036,9.6275,9.6036,9.6275,52600.0
2009-04-06 13:25:00,12.06,12.06,12.03,12.03,36200.0,9.6195,9.6195,9.5956,9.5956,36200.0
2009-04-06 13:30:00,12.04,12.04,12.01,12.02,81200.0,9.6036,9.6036,9.5796,9.5876,81200.0
2009-04-06 13:35:00,12.02,12.02,12.01,12.02,43600.0,9.5876,9.5876,9.5796,9.5876,43600.0
2009-04-06 13:40:00,12.03,12.04,12.02,12.04,49400.0,9.5956,9.6036,9.5876,9.6036,49400.0
2009-04-06 13:45:00,12.04,12.09,12.04,12.09,174600.0,9.6036,9.6434,9.6036,9.6434,174600.0
2009-04-06 13:50:00,12.09,12.1,12.08,12.09,127200.0,9.6434,9.6514,9.6355,9.6434,127200.0
2009-04-06 13:55:00,12.09,12.09,12.07,12.08,45800.0,9.6434,9.6434,9.6275,9.6355,45800.0
2009-04-06 14:00:00,12.08,12.08,12.06,12.06,330400.0,9.6355,9.6355,9.6195,9.6195,330400.0
2009-04-06 14:05:00,12.06,12.08,12.06,12.07,170800.0,9.6195,9.6355,9.6195,9.6275,170800.0
2009-04-06 14:10:00,12.08,12.08,12.05,12.06,172600.0,9.6355,9.6355,9.6115,9.6195,172600.0
2009-04-06 14:15:00,12.06,12.07,12.04,12.06,63200.0,9.6195,9.6275,9.6036,9.6195,63200.0
2009-04-06 14:20:00,12.06,12.08,12.05,12.08,31200.0,9.6195,9.6355,9.6115,9.6355,31200.0
2009-04-06 14:25:00,12.08,12.09,12.07,12.09,31800.0,9.6355,9.6434,9.6275,9.6434,31800.0
2009-04-06 14:30:00,12.09,12.09,12.03,12.06,135400.0,9.6434,9.6434,9.5956,9.6195,135400.0
2009-04-06 14:35:00,12.06,12.06,12.05,12.06,135600.0,9.6195,9.6195,9.6115,9.6195,135600.0
2009-04-06 14:40:00,12.06,12.06,12.04,12.06,243800.0,9.6195,9.6195,9.6036,9.6195,243800.0
2009-04-06 14:45:00,12.06,12.07,12.04,12.06,128800.0,9.6195,9.6275,9.6036,9.6195,128800.0
2009-04-06 14:50:00,12.07,12.14,12.07,12.13,166000.0,9.6275,9.6833,9.6275,9.6753,166000.0
2009-04-06 14:55:00,12.13,12.13,12.11,12.11,70400.0,9.6753,9.6753,9.6594,9.6594,70400.0
2009-04-06 15:00:00,12.11,12.11,12.09,12.1,108600.0,9.6594,9.6594,9.6434,9.6514,108600.0
2009-04-06 15:05:00,12.1,12.12,12.09,12.09,68400.0,9.6514,9.6674,9.6434,9.6434,68400.0
2009-04-06 15:10:00,12.09,12.1,12.08,12.08,68800.0,9.6434,9.6514,9.6355,9.6355,68800.0
2009-04-06 15:15:00,12.09,12.15,12.08,12.15,98000.0,9.6434,9.6913,9.6355,9.6913,98000.0
2009-04-06 15:20:00,12.15,12.15,12.12,12.13,98600.0,9.6913,9.6913,9.6674,9.6753,98600.0
2009-04-06 15:25:00,12.14,12.15,12.1,12.12,132600.0,9.6833,9.6913,9.6514,9.6674,132600.0
2009-04-06 15:30:00,12.12,12.17,12.11,12.15,149200.0,9.6674,9.7072,9.6594,9.6913,149200.0
2009-04-06 15:35:00,12.14,12.14,12.09,12.09,324200.0,9.6833,9.6833,9.6434,9.6434,324200.0
2009-04-06 15:40:00,12.09,12.13,12.09,12.12,294200.0,9.6434,9.6753,9.6434,9.6674,294200.0
2009-04-06 15:45:00,12.12,12.13,12.11,12.12,252800.0,9.6674,9.6753,9.6594,9.6674,252800.0
2009-04-06 15:50:00,12.12,12.17,12.12,12.16,401000.0,9.6674,9.7072,9.6674,9.6993,401000.0
2009-04-06 15:55:00,12.16,12.19,12.15,12.16,1732800.0,9.6993,9.7232,9.6913,9.6993,1732800.0
2009-04-07 09:30:00,11.99,12.05,11.88,11.88,385400.0,9.5637,9.6115,9.4759,9.4759,385400.0
2009-04-07 09:35:00,11.88,11.95,11.86,11.87,613800.0,9.4759,9.5318,9.46,9.468,613800.0
2009-04-07 09:40:00,11.86,11.87,11.81,11.82,386800.0,9.46,9.468,9.4201,9.4281,386800.0
2009-04-07 09:45:00,11.81,11.84,11.8,11.84,368600.0,9.4201,9.444,9.4121,9.444,368600.0
2009-04-07 09:50:00,11.84,11.86,11.83,11.84,409800.0,9.444,9.46,9.4361,9.444,409800.0
2009-04-07 09:55:00,11.84,11.86,11.82,11.83,325000.0,9.444,9.46,9.4281,9.4361,325000.0
2009-04-07 10:00:00,11.82,11.84,11.8,11.8,141000.0,9.4281,9.444,9.4121,9.4121,141000.0
2009-04-07 10:05:00,11.8,11.8,11.76,11.77,731400.0,9.4121,9.4121,9.3802,9.3882,731400.0
2009-04-07 10:10:00,11.77,11.81,11.77,11.81,155800.0,9.3882,9.4201,9.3882,9.4201,155800.0
2009-04-07 10:15:00,11.8,11.81,11.77,11.78,216000.0,9.4121,9.4201,9.3882,9.3962,216000.0
2009-04-07 10:20:00,11.78,11.79,11.77,11.78,88200.0,9.3962,9.4041,9.3882,9.3962,88200.0
2009-04-07 10:25:00,11.78,11.84,11.78,11.84,155600.0,9.3962,9.444,9.3962,9.444,155600.0
2009-04-07 10:30:00,11.85,11.88,11.84,11.87,357000.0,9.452,9.4759,9.444,9.468,357000.0
2009-04-07 10:35:00,11.87,11.88,11.87,11.87,208800.0,9.468,9.4759,9.468,9.468,208800.0
2009-04-07 10:40:00,11.87,11.88,11.84,11.86,340800.0,9.468,9.4759,9.444,9.46,340800.0
2009-04-07 10:45:00,11.86,11.91,11.86,11.91,279200.0,9.46,9.4999,9.46,9.4999,279200.0
2009-04-07 10:50:00,11.91,11.92,11.88,11.92,492200.0,9.4999,9.5078,9.4759,9.5078,492200.0
2009-04-07 10:55:00,11.92,11.92,11.88,11.88,87600.0,9.5078,9.5078,9.4759,9.4759,87600.0
2009-04-07 11:00:00,11.89,11.92,11.88,11.9,41400.0,9.4839,9.5078,9.4759,9.4919,41400.0
2009-04-07 11:05:00,11.9,11.91,11.87,11.88,254600.0,9.4919,9.4999,9.468,9.4759,254600.0
2009-04-07 11:10:00,11.88,11.88,11.87,11.88,127600.0,9.4759,9.4759,9.468,9.4759,127600.0
2009-04-07 11:15:00,11.87,11.87,11.85,11.85,349000.0,9.468,9.468,9.452,9.452,349000.0
2009-04-07 11:20:00,11.86,11.87,11.86,11.86,139200.0,9.46,9.468,9.46,9.46,139200.0
2009-04-07 11:25:00,11.86,11.86,11.85,11.85,60000.0,9.46,9.46,9.452,9.452,60000.0
2009-04-07 11:30:00,11.85,11.86,11.85,11.85,629400.0,9.452,9.46,9.452,9.452,629400.0
2009-04-07 11:35:00,11.85,11.85,11.8,11.81,539000.0,9.452,9.452,9.4121,9.4201,539000.0
2009-04-07 11:40:00,11.81,11.81,11.79,11.8,89600.0,9.4201,9.4201,9.4041,9.4121,89600.0
2009-04-07 11:45:00,11.8,11.81,11.8,11.8,34200.0,9.4121,9.4201,9.4121,9.4121,34200.0
2009-04-07 11:50:00,11.8,11.81,11.79,11.81,124800.0,9.4121,9.4201,9.4041,9.4201,124800.0
2009-04-07 11:55:00,11.81,11.81,11.79,11.79,546800.0,9.4201,9.4201,9.4041,9.4041,546800.0
2009-04-07 12:00:00,11.79,11.81,11.79,11.8,135800.0,9.4041,9.4201,9.4041,9.4121,135800.0
2009-04-07 12:05:00,11.8,11.8,11.78,11.79,319400.0,9.4121,9.4121,9.3962,9.4041,319400.0
2009-04-07 12:10:00,11.79,11.81,11.79,11.81,33200.0,9.4041,9.4201,9.4041,9.4201,33200.0
2009-04-07 12:15:00,11.81,11.81,11.8,11.8,21000.0,9.4201,9.4201,9.4121,9.4121,21000.0
2009-04-07 12:20:00,11.8,11.8,11.78,11.79,19000.0,9.4121,9.4121,9.3962,9.4041,19000.0
2009-04-07 12:25:00,11.79,11.79,11.75,11.75,58600.0,9.4041,9.4041,9.3722,9.3722,58600.0
2009-04-07 12:30:00,11.76,11.78,11.75,11.77,143400.0,9.3802,9.3962,9.3722,9.3882,143400.0
2009-04-07 12:35:00,11.77,11.78,11.76,11.76,146000.0,9.3882,9.3962,9.3802,9.3802,146000.0
2009-04-07 12:40:00,11.75,11.77,11.75,11.77,64600.0,9.3722,9.3882,9.3722,9.3882,64600.0
2009-04-07 12:45:00,11.77,11.78,11.77,11.78,35800.0,9.3882,9.3962,9.3882,9.3962,35800.0
2009-04-07 12:50:00,11.78,11.79,11.78,11.79,31800.0,9.3962,9.4041,9.3962,9.4041,31800.0
2009-04-07 12:55:00,11.79,11.79,11.78,11.78,102600.0,9.4041,9.4041,9.3962,9.3962,102600.0
2009-04-07 13:00:00,11.78,11.79,11.77,11.77,35600.0,9.3962,9.4041,9.3882,9.3882,35600.0
2009-04-07 13:05:00,11.77,11.78,11.76,11.77,66800.0,9.3882,9.3962,9.3802,9.3882,66800.0
2009-04-07 13:10:00,11.77,11.77,11.76,11.76,104000.0,9.3882,9.3882,9.3802,9.3802,104000.0
2009-04-07 13:15:00,11.76,11.76,11.74,11.74,77600.0,9.3802,9.3802,9.3643,9.3643,77600.0
2009-04-07 13:20:00,11.74,11.75,11.73,11.74,321800.0,9.3643,9.3722,9.3563,9.3643,321800.0
2009-04-07 13:25:00,11.74,11.74,11.72,11.73,253600.0,9.3643,9.3643,9.3483,9.3563,253600.0
2009-04-07 13:30:00,11.72,11.72,11.7,11.71,98200.0,9.3483,9.3483,9.3324,9.3403,98200.0
2009-04-07 13:35:00,11.71,11.71,11.71,11.71,21600.0,9.3403,9.3403,9.3403,9.3403,21600.0
2009-04-07 13:40:00,11.71,11.74,11.71,11.74,218000.0,9.3403,9.3643,9.3403,9.3643,218000.0
2009-04-07 13:45:00,11.74,11.74,11.73,11.74,87200.0,9.3643,9.3643,9.3563,9.3643,87200.0
2009-04-07 13:50:00,11.74,11.74,11.72,11.74,353800.0,9.3643,9.3643,9.3483,9.3643,353800.0
2009-04-07 13:55:00,11.74,11.74,11.74,11.74,37400.0,9.3643,9.3643,9.3643,9.3643,37400.0
2009-04-07 14:00:00,11.74,11.74,11.72,11.72,23400.0,9.3643,9.3643,9.3483,9.3483,23400.0
2009-04-07 14:05:00,11.72,11.72,11.71,11.72,99600.0,9.3483,9.3483,9.3403,9.3483,99600.0
2009-04-07 14:10:00,11.72,11.75,11.72,11.75,87000.0,9.3483,9.3722,9.3483,9.3722,87000.0
2009-04-07 14:15:00,11.75,11.76,11.74,11.74,55400.0,9.3722,9.3802,9.3643,9.3643,55400.0
2009-04-07 14:20:00,11.74,11.74,11.73,11.73,17600.0,9.3643,9.3643,9.3563,9.3563,17600.0
2009-04-07 14:25:00,11.72,11.75,11.72,11.74,45000.0,9.3483,9.3722,9.3483,9.3643,45000.0
2009-04-07 14:30:00,11.74,11.74,11.72,11.73,97000.0,9.3643,9.3643,9.3483,9.3563,97000.0
2009-04-07 14:35:00,11.72,11.72,11.71,11.71,28600.0,9.3483,9.3483,9.3403,9.3403,28600.0
2009-04-07 14:40:00,11.71,11.72,11.71,11.72,82600.0,9.3403,9.3483,9.3403,9.3483,82600.0
2009-04-07 14:45:00,11.72,11.73,11.72,11.72,44000.0,9.3483,9.3563,9.3483,9.3483,44000.0
2009-04-07 14:50:00,11.72,11.75,11.72,11.75,38200.0,9.3483,9.3722,9.3483,9.3722,38200.0
2009-04-07 14:55:00,11.75,11.76,11.74,11.75,219000.0,9.3722,9.3802,9.3643,9.3722,219000.0
2009-04-07 15:00:00,11.75,11.76,11.72,11.73,217200.0,9.3722,9.3802,9.3483,9.3563,217200.0
2009-04-07 15:05:00,11.73,11.74,11.72,11.74,79200.0,9.3563,9.3643,9.3483,9.3643,79200.0
2009-04-07 15:10:00,11.74,11.8,11.74,11.79,621800.0,9.3643,9.4121,9.3643,9.4041,621800.0
2009-04-07 15:15:00,11.79,11.8,11.78,11.79,616000.0,9.4041,9.4121,9.3962,9.4041,616000.0
2009-04-07 15:20:00,11.79,11.8,11.78,11.78,526800.0,9.4041,9.4121,9.3962,9.3962,526800.0
2009-04-07 15:25:00,11.79,11.79,11.75,11.75,140600.0,9.4041,9.4041,9.3722,9.3722,140600.0
2009-04-07 15:30:00,11.74,11.78,11.74,11.78,166000.0,9.3643,9.3962,9.3643,9.3962,166000.0
2009-04-07 15:35:00,11.78,11.79,11.76,11.77,333200.0,9.3962,9.4041,9.3802,9.3882,333200.0
2009-04-07 15:40:00,11.77,11.81,11.76,11.8,107600.0,9.3882,9.4201,9.3802,9.4121,107600.0
2009-04-07 15:45:00,11.81,11.81,11.78,11.78,228400.0,9.4201,9.4201,9.3962,9.3962,228400.0
2009-04-07 15:50:00,11.78,11.8,11.75,11.75,249600.0,9.3962,9.4121,9.3722,9.3722,249600.0
2009-04-07 15:55:00,11.75,11.77,11.72,11.73,601200.0,9.3722,9.3882,9.3483,9.3563,601200.0
2009-04-08 09:30:00,11.8,11.99,11.8,11.98,177200.0,9.4121,9.5637,9.4121,9.5557,177200.0
2009-04-08 09:35:00,11.98,12.1,11.98,12.06,612000.0,9.5557,9.6514,9.5557,9.6195,612000.0
2009-04-08 09:40:00,12.06,12.11,12.03,12.11,191000.0,9.6195,9.6594,9.5956,9.6594,191000.0
2009-04-08 09:45:00,12.11,12.13,12.08,12.08,296800.0,9.6594,9.6753,9.6355,9.6355,296800.0
2009-04-08 09:50:00,12.08,12.09,12.06,12.08,657000.0,9.6355,9.6434,9.6195,9.6355,657000.0
2009-04-08 09:55:00,12.08,12.08,12.06,12.06,87800.0,9.6355,9.6355,9.6195,9.6195,87800.0
2009-04-08 10:00:00,12.07,12.09,12.04,12.05,453800.0,9.6275,9.6434,9.6036,9.6115,453800.0
2009-04-08 10:05:00,12.05,12.06,12.01,12.01,151600.0,9.6115,9.6195,9.5796,9.5796,151600.0
2009-04-08 10:10:00,12.01,12.05,12.01,12.04,45200.0,9.5796,9.6115,9.5796,9.6036,45200.0
2009-04-08 10:15:00,12.04,12.06,11.97,11.97,80400.0,9.6036,9.6195,9.5477,9.5477,80400.0
2009-04-08 10:20:00,11.98,11.98,11.93,11.94,228400.0,9.5557,9.5557,9.5158,9.5238,228400.0
2009-04-08 10:25:00,11.94,11.94,11.9,11.92,149400.0,9.5238,9.5238,9.4919,9.5078,149400.0
2009-04-08 10:30:00,11.92,11.93,11.91,11.93,58800.0,9.5078,9.5158,9.4999,9.5158,58800.0
2009-04-08 10:35:00,11.93,11.95,11.88,11.88,55000.0,9.5158,9.5318,9.4759,9.4759,55000.0
2009-04-08 10:40:00,11.89,11.91,11.88,11.91,143200.0,9.4839,9.4999,9.4759,9.4999,143200.0
2009-04-08 10:45:00,11.92,11.93,11.9,11.9,67200.0,9.5078,9.5158,9.4919,9.4919,67200.0
2009-04-08 10:50:00,11.9,11.93,11.89,11.93,92800.0,9.4919,9.5158,9.4839,9.5158,92800.0
2009-04-08 10:55:00,11.92,11.94,11.92,11.93,119800.0,9.5078,9.5238,9.5078,9.5158,119800.0
2009-04-08 11:00:00,11.93,11.99,11.93,11.97,86600.0,9.5158,9.5637,9.5158,9.5477,86600.0
2009-04-08 11:05:00,11.97,11.97,11.96,11.97,85400.0,9.5477,9.5477,9.5397,9.5477,85400.0
2009-04-08 11:10:00,11.97,11.97,11.96,11.97,68600.0,9.5477,9.5477,9.5397,9.5477,68600.0
2009-04-08 11:15:00,11.97,11.99,11.97,11.98,104400.0,9.5477,9.5637,9.5477,9.5557,104400.0
2009-04-08 11:20:00,11.99,12.0,11.98,11.99,64400.0,9.5637,9.5717,9.5557,9.5637,64400.0
2009-04-08 11:25:00,12.0,12.03,11.99,11.99,55600.0,9.5717,9.5956,9.5637,9.5637,55600.0
2009-04-08 11:30:00,11.99,12.0,11.99,11.99,47400.0,9.5637,9.5717,9.5637,9.5637,47400.0
2009-04-08 11:35:00,12.0,12.08,11.99,12.07,380400.0,9.5717,9.6355,9.5637,9.6275,380400.0
2009-04-08 11:40:00,12.06,12.06,12.03,12.04,139400.0,9.6195,9.6195,9.5956,9.6036,139400.0
2009-04-08 11:45:00,12.04,12.08,12.04,12.06,92800.0,9.6036,9.6355,9.6036,9.6195,92800.0
2009-04-08 11:50:00,12.06,12.06,12.04,12.04,40400.0,9.6195,9.6195,9.6036,9.6036,40400.0
2009-04-08 11:55:00,12.04,12.05,12.03,12.03,60800.0,9.6036,9.6115,9.5956,9.5956,60800.0
2009-04-08 12:00:00,12.04,12.05,12.04,12.04,55600.0,9.6036,9.6115,9.6036,9.6036,55600.0
2009-04-08 12:05:00,12.04,12.05,12.04,12.05,117400.0,9.6036,9.6115,9.6036,9.6115,117400.0
2009-04-08 12:10:00,12.05,12.06,12.04,12.04,52800.0,9.6115,9.6195,9.6036,9.6036,52800.0
2009-04-08 12:15:00,12.03,12.06,12.02,12.05,80000.0,9.5956,9.6195,9.5876,9.6115,80000.0
2009-04-08 12:20:00,12.05,12.09,12.05,12.08,53000.0,9.6115,9.6434,9.6115,9.6355,53000.0
2009-04-08 12:25:00,12.08,12.09,12.07,12.07,23000.0,9.6355,9.6434,9.6275,9.6275,23000.0
2009-04-08 12:30:00,12.07,12.08,12.07,12.07,28600.0,9.6275,9.6355,9.6275,9.6275,28600.0
2009-04-08 12:35:00,12.06,12.06,12.04,12.05,40600.0,9.6195,9.6195,9.6036,9.6115,40600.0
2009-04-08 12:40:00,12.05,12.11,12.05,12.09,149400.0,9.6115,9.6594,9.6115,9.6434,149400.0
2009-04-08 12:45:00,12.09,12.1,12.09,12.09,78400.0,9.6434,9.6514,9.6434,9.6434,78400.0
2009-04-08 12:50:00,12.1,12.11,12.09,12.1,52400.0,9.6514,9.6594,9.6434,9.6514,52400.0
2009-04-08 12:55:00,12.11,12.13,12.1,12.1,88400.0,9.6594,9.6753,9.6514,9.6514,88400.0
2009-04-08 13:00:00,12.1,12.11,12.09,12.09,72200.0,9.6514,9.6594,9.6434,9.6434,72200.0
2009-04-08 13:05:00,12.09,12.11,12.09,12.11,56000.0,9.6434,9.6594,9.6434,9.6594,56000.0
2009-04-08 13:10:00,12.1,12.11,12.1,12.11,22000.0,9.6514,9.6594,9.6514,9.6594,22000.0
2009-04-08 13:15:00,12.11,12.12,12.1,12.1,67400.0,9.6594,9.6674,9.6514,9.6514,67400.0
2009-04-08 13:20:00,12.1,12.1,12.09,12.09,63400.0,9.6514,9.6514,9.6434,9.6434,63400.0
2009-04-08 13:25:00,12.09,12.1,12.09,12.09,65000.0,9.6434,9.6514,9.6434,9.6434,65000.0
2009-04-08 13:30:00,12.1,12.1,12.1,12.1,52600.0,9.6514,9.6514,9.6514,9.6514,52600.0
2009-04-08 13:35:00,12.1,12.1,12.06,12.06,134200.0,9.6514,9.6514,9.6195,9.6195,134200.0
2009-04-08 13:40:00,12.06,12.06,12.04,12.05,524800.0,9.6195,9.6195,9.6036,9.6115,524800.0
2009-04-08 13:45:00,12.05,12.06,12.04,12.06,60200.0,9.6115,9.6195,9.6036,9.6195,60200.0
2009-04-08 13:50:00,12.06,12.06,12.06,12.06,49200.0,9.6195,9.6195,9.6195,9.6195,49200.0
2009-04-08 13:55:00,12.05,12.07,12.05,12.07,96800.0,9.6115,9.6275,9.6115,9.6275,96800.0
2009-04-08 14:00:00,12.07,12.07,12.03,12.04,130200.0,9.6275,9.6275,9.5956,9.6036,130200.0
2009-04-08 14:05:00,12.04,12.04,12.01,12.01,44800.0,9.6036,9.6036,9.5796,9.5796,44800.0
2009-04-08 14:10:00,12.01,12.05,12.01,12.05,53200.0,9.5796,9.6115,9.5796,9.6115,53200.0
2009-04-08 14:15:00,12.05,12.05,12.02,12.03,69600.0,9.6115,9.6115,9.5876,9.5956,69600.0
2009-04-08 14:20:00,12.03,12.05,12.02,12.02,110400.0,9.5956,9.6115,9.5876,9.5876,110400.0
2009-04-08 14:25:00,12.02,12.04,12.01,12.04,408400.0,9.5876,9.6036,9.5796,9.6036,408400.0
2009-04-08 14:30:00,12.04,12.06,12.04,12.05,219600.0,9.6036,9.6195,9.6036,9.6115,219600.0
2009-04-08 14:35:00,12.05,12.07,12.05,12.06,68000.0,9.6115,9.6275,9.6115,9.6195,68000.0
2009-04-08 14:40:00,12.06,12.1,12.04,12.08,400200.0,9.6195,9.6514,9.6036,9.6355,400200.0
2009-04-08 14:45:00,12.08,12.09,12.08,12.08,94800.0,9.6355,9.6434,9.6355,9.6355,94800.0
2009-04-08 14:50:00,12.08,12.09,12.04,12.04,131400.0,9.6355,9.6434,9.6036,9.6036,131400.0
2009-04-08 14:55:00,12.05,12.05,12.02,12.05,88600.0,9.6115,9.6115,9.5876,9.6115,88600.0
2009-04-08 15:00:00,12.04,12.04,11.97,11.99,404400.0,9.6036,9.6036,9.5477,9.5637,404400.0
2009-04-08 15:05:00,11.98,11.98,11.95,11.98,943800.0,9.5557,9.5557,9.5318,9.5557,943800.0
2009-04-08 15:10:00,11.98,12.02,11.97,12.02,177000.0,9.5557,9.5876,9.5477,9.5876,177000.0
2009-04-08 15:15:00,12.02,12.06,12.01,12.06,926800.0,9.5876,9.6195,9.5796,9.6195,926800.0
2009-04-08 15:20:00,12.06,12.09,12.05,12.09,392600.0,9.6195,9.6434,9.6115,9.6434,392600.0
2009-04-08 15:25:00,12.09,12.1,12.06,12.06,163000.0,9.6434,9.6514,9.6195,9.6195,163000.0
2009-04-08 15:30:00,12.06,12.11,12.06,12.09,202200.0,9.6195,9.6594,9.6195,9.6434,202200.0
2009-04-08 15:35:00,12.09,12.11,12.08,12.11,247600.0,9.6434,9.6594,9.6355,9.6594,247600.0
2009-04-08 15:40:00,12.11,12.11,12.08,12.09,397000.0,9.6594,9.6594,9.6355,9.6434,397000.0
2009-04-08 15:45:00,12.1,12.11,12.08,12.09,514800.0,9.6514,9.6594,9.6355,9.6434,514800.0
2009-04-08 15:50:00,12.09,12.11,12.09,12.09,291000.0,9.6434,9.6594,9.6434,9.6434,291000.0
2009-04-08 15:55:00,12.09,12.13,12.09,12.13,850400.0,9.6434,9.6753,9.6434,9.6753,850400.0
2009-04-09 09:30:00,12.49,12.52,12.4,12.43,261800.0,9.9625,9.9864,9.8907,9.9146,261800.0
2009-04-09 09:35:00,12.43,12.43,12.35,12.35,673400.0,9.9146,9.9146,9.8508,9.8508,673400.0
2009-04-09 09:40:00,12.35,12.44,12.33,12.44,811800.0,9.8508,9.9226,9.8349,9.9226,811800.0
2009-04-09 09:45:00,12.44,12.46,12.44,12.46,356200.0,9.9226,9.9386,9.9226,9.9386,356200.0
2009-04-09 09:50:00,12.46,12.52,12.46,12.5,617000.0,9.9386,9.9864,9.9386,9.9705,617000.0
2009-04-09 09:55:00,12.5,12.56,12.5,12.56,355200.0,9.9705,10.0183,9.9705,10.0183,355200.0
2009-04-09 10:00:00,12.56,12.61,12.56,12.61,607800.0,10.0183,10.0582,10.0183,10.0582,607800.0
2009-04-09 10:05:00,12.6,12.61,12.58,12.58,164800.0,10.0502,10.0582,10.0343,10.0343,164800.0
2009-04-09 10:10:00,12.58,12.58,12.55,12.56,279600.0,10.0343,10.0343,10.0104,10.0183,279600.0
2009-04-09 10:15:00,12.56,12.58,12.56,12.58,122400.0,10.0183,10.0343,10.0183,10.0343,122400.0
2009-04-09 10:20:00,12.58,12.64,12.58,12.64,797600.0,10.0343,10.0821,10.0343,10.0821,797600.0
2009-04-09 10:25:00,12.63,12.66,12.63,12.64,132600.0,10.0742,10.0981,10.0742,10.0821,132600.0
2009-04-09 10:30:00,12.65,12.65,12.62,12.63,341200.0,10.0901,10.0901,10.0662,10.0742,341200.0
2009-04-09 10:35:00,12.64,12.65,12.63,12.65,145400.0,10.0821,10.0901,10.0742,10.0901,145400.0
2009-04-09 10:40:00,12.65,12.65,12.62,12.63,212200.0,10.0901,10.0901,10.0662,10.0742,212200.0
2009-04-09 10:45:00,12.63,12.64,12.62,12.64,85600.0,10.0742,10.0821,10.0662,10.0821,85600.0
2009-04-09 10:50:00,12.64,12.65,12.63,12.63,41800.0,10.0821,10.0901,10.0742,10.0742,41800.0
2009-04-09 10:55:00,12.63,12.64,12.61,12.62,213600.0,10.0742,10.0821,10.0582,10.0662,213600.0
2009-04-09 11:00:00,12.62,12.67,12.61,12.67,384600.0,10.0662,10.1061,10.0582,10.1061,384600.0
2009-04-09 11:05:00,12.67,12.67,12.65,12.65,153600.0,10.1061,10.1061,10.0901,10.0901,153600.0
2009-04-09 11:10:00,12.65,12.68,12.64,12.64,283000.0,10.0901,10.114,10.0821,10.0821,283000.0
2009-04-09 11:15:00,12.65,12.65,12.63,12.65,588800.0,10.0901,10.0901,10.0742,10.0901,588800.0
2009-04-09 11:20:00,12.65,12.69,12.65,12.67,294800.0,10.0901,10.122,10.0901,10.1061,294800.0
2009-04-09 11:25:00,12.67,12.67,12.63,12.63,221000.0,10.1061,10.1061,10.0742,10.0742,221000.0
2009-04-09 11:30:00,12.63,12.64,12.63,12.63,61400.0,10.0742,10.0821,10.0742,10.0742,61400.0
2009-04-09 11:35:00,12.63,12.64,12.63,12.63,43000.0,10.0742,10.0821,10.0742,10.0742,43000.0
2009-04-09 11:40:00,12.63,12.63,12.61,12.61,196800.0,10.0742,10.0742,10.0582,10.0582,196800.0
2009-04-09 11:45:00,12.61,12.62,12.61,12.62,143200.0,10.0582,10.0662,10.0582,10.0662,143200.0
2009-04-09 11:50:00,12.62,12.62,12.6,12.6,48200.0,10.0662,10.0662,10.0502,10.0502,48200.0
2009-04-09 11:55:00,12.6,12.62,12.6,12.61,78800.0,10.0502,10.0662,10.0502,10.0582,78800.0
2009-04-09 12:00:00,12.61,12.62,12.6,12.6,78600.0,10.0582,10.0662,10.0502,10.0502,78600.0
2009-04-09 12:05:00,12.6,12.61,12.59,12.6,290600.0,10.0502,10.0582,10.0423,10.0502,290600.0
2009-04-09 12:10:00,12.6,12.6,12.59,12.59,599400.0,10.0502,10.0502,10.0423,10.0423,599400.0
2009-04-09 12:15:00,12.59,12.59,12.55,12.57,816800.0,10.0423,10.0423,10.0104,10.0263,816800.0
2009-04-09 12:20:00,12.57,12.61,12.57,12.61,152600.0,10.0263,10.0582,10.0263,10.0582,152600.0
2009-04-09 12:25:00,12.61,12.63,12.61,12.63,141600.0,10.0582,10.0742,10.0582,10.0742,141600.0
2009-04-09 12:30:00,12.63,12.65,12.63,12.63,180600.0,10.0742,10.0901,10.0742,10.0742,180600.0
2009-04-09 12:35:00,12.63,12.65,12.63,12.65,126200.0,10.0742,10.0901,10.0742,10.0901,126200.0
2009-04-09 12:40:00,12.65,12.67,12.65,12.67,116600.0,10.0901,10.1061,10.0901,10.1061,116600.0
2009-04-09 12:45:00,12.67,12.67,12.65,12.67,40400.0,10.1061,10.1061,10.0901,10.1061,40400.0
2009-04-09 12:50:00,12.67,12.68,12.67,12.67,127800.0,10.1061,10.114,10.1061,10.1061,127800.0
2009-04-09 12:55:00,12.66,12.67,12.66,12.67,67000.0,10.0981,10.1061,10.0981,10.1061,67000.0
2009-04-09 13:00:00,12.67,12.68,12.67,12.68,334400.0,10.1061,10.114,10.1061,10.114,334400.0
2009-04-09 13:05:00,12.68,12.71,12.68,12.71,289200.0,10.114,10.138,10.114,10.138,289200.0
2009-04-09 13:10:00,12.71,12.72,12.7,12.71,88600.0,10.138,10.146,10.13,10.138,88600.0
2009-04-09 13:15:00,12.71,12.72,12.71,12.71,35200.0,10.138,10.146,10.138,10.138,35200.0
2009-04-09 13:20:00,12.71,12.73,12.71,12.73,137800.0,10.138,10.1539,10.138,10.1539,137800.0
2009-04-09 13:25:00,12.73,12.74,12.7,12.72,271000.0,10.1539,10.1619,10.13,10.146,271000.0
2009-04-09 13:30:00,12.72,12.74,12.72,12.72,143600.0,10.146,10.1619,10.146,10.146,143600.0
2009-04-09 13:35:00,12.72,12.73,12.72,12.72,47200.0,10.146,10.1539,10.146,10.146,47200.0
2009-04-09 13:40:00,12.72,12.74,12.72,12.74,49000.0,10.146,10.1619,10.146,10.1619,49000.0
2009-04-09 13:45:00,12.74,12.74,12.74,12.74,87600.0,10.1619,10.1619,10.1619,10.1619,87600.0
2009-04-09 13:50:00,12.74,12.76,12.74,12.75,70600.0,10.1619,10.1779,10.1619,10.1699,70600.0
2009-04-09 13:55:00,12.76,12.76,12.75,12.76,254400.0,10.1779,10.1779,10.1699,10.1779,254400.0
2009-04-09 14:00:00,12.76,12.77,12.75,12.76,135000.0,10.1779,10.1858,10.1699,10.1779,135000.0
2009-04-09 14:05:00,12.76,12.77,12.76,12.77,107200.0,10.1779,10.1858,10.1779,10.1858,107200.0
2009-04-09 14:10:00,12.77,12.77,12.74,12.74,118600.0,10.1858,10.1858,10.1619,10.1619,118600.0
2009-04-09 14:15:00,12.74,12.74,12.71,12.74,238400.0,10.1619,10.1619,10.138,10.1619,238400.0
2009-04-09 14:20:00,12.74,12.75,12.74,12.75,353200.0,10.1619,10.1699,10.1619,10.1699,353200.0
2009-04-09 14:25:00,12.75,12.76,12.74,12.74,84000.0,10.1699,10.1779,10.1619,10.1619,84000.0
2009-04-09 14:30:00,12.74,12.77,12.74,12.77,76400.0,10.1619,10.1858,10.1619,10.1858,76400.0
2009-04-09 14:35:00,12.78,12.81,12.78,12.81,218400.0,10.1938,10.2177,10.1938,10.2177,218400.0
2009-04-09 14:40:00,12.81,12.82,12.8,12.81,179000.0,10.2177,10.2257,10.2098,10.2177,179000.0
2009-04-09 14:45:00,12.81,12.84,12.81,12.84,211600.0,10.2177,10.2417,10.2177,10.2417,211600.0
2009-04-09 14:50:00,12.84,12.85,12.81,12.81,137400.0,10.2417,10.2496,10.2177,10.2177,137400.0
2009-04-09 14:55:00,12.81,12.81,12.81,12.81,32800.0,10.2177,10.2177,10.2177,10.2177,32800.0
2009-04-09 15:00:00,12.81,12.81,12.79,12.8,217400.0,10.2177,10.2177,10.2018,10.2098,217400.0
2009-04-09 15:05:00,12.8,12.81,12.79,12.81,226000.0,10.2098,10.2177,10.2018,10.2177,226000.0
2009-04-09 15:10:00,12.81,12.81,12.76,12.76,169000.0,10.2177,10.2177,10.1779,10.1779,169000.0
2009-04-09 15:15:00,12.76,12.8,12.76,12.8,275000.0,10.1779,10.2098,10.1779,10.2098,275000.0
2009-04-09 15:20:00,12.8,12.8,12.76,12.77,854400.0,10.2098,10.2098,10.1779,10.1858,854400.0
2009-04-09 15:25:00,12.77,12.79,12.77,12.78,298600.0,10.1858,10.2018,10.1858,10.1938,298600.0
2009-04-09 15:30:00,12.78,12.79,12.77,12.78,304600.0,10.1938,10.2018,10.1858,10.1938,304600.0
2009-04-09 15:35:00,12.78,12.81,12.78,12.8,260400.0,10.1938,10.2177,10.1938,10.2098,260400.0
2009-04-09 15:40:00,12.8,12.81,12.77,12.8,231000.0,10.2098,10.2177,10.1858,10.2098,231000.0
2009-04-09 15:45:00,12.8,12.83,12.79,12.83,423800.0,10.2098,10.2337,10.2018,10.2337,423800.0
2009-04-09 15:50:00,12.83,12.86,12.82,12.83,734200.0,10.2337,10.2576,10.2257,10.2337,734200.0
2009-04-09 15:55:00,12.83,12.85,12.82,12.85,906800.0,10.2337,10.2496,10.2257,10.2496,906800.0
2009-04-13 09:30:00,12.83,12.88,12.64,12.64,119600.0,10.2337,10.2736,10.0821,10.0821,119600.0
2009-04-13 09:35:00,12.64,12.67,12.62,12.65,239800.0,10.0821,10.1061,10.0662,10.0901,239800.0
2009-04-13 09:40:00,12.66,12.66,12.6,12.65,100800.0,10.0981,10.0981,10.0502,10.0901,100800.0
2009-04-13 09:45:00,12.65,12.69,12.63,12.68,222400.0,10.0901,10.122,10.0742,10.114,222400.0
2009-04-13 09:50:00,12.69,12.69,12.64,12.67,96400.0,10.122,10.122,10.0821,10.1061,96400.0
2009-04-13 09:55:00,12.66,12.66,12.63,12.65,210200.0,10.0981,10.0981,10.0742,10.0901,210200.0
2009-04-13 10:00:00,12.65,12.65,12.65,12.65,94200.0,10.0901,10.0901,10.0901,10.0901,94200.0
2009-04-13 10:05:00,12.65,12.68,12.65,12.67,126400.0,10.0901,10.114,10.0901,10.1061,126400.0
2009-04-13 10:10:00,12.67,12.74,12.67,12.74,81800.0,10.1061,10.1619,10.1061,10.1619,81800.0
2009-04-13 10:15:00,12.74,12.75,12.72,12.75,160800.0,10.1619,10.1699,10.146,10.1699,160800.0
2009-04-13 10:20:00,12.75,12.78,12.75,12.78,203400.0,10.1699,10.1938,10.1699,10.1938,203400.0
2009-04-13 10:25:00,12.78,12.79,12.77,12.78,104000.0,10.1938,10.2018,10.1858,10.1938,104000.0
2009-04-13 10:30:00,12.78,12.78,12.72,12.72,120600.0,10.1938,10.1938,10.146,10.146,120600.0
2009-04-13 10:35:00,12.72,12.74,12.71,12.72,92600.0,10.146,10.1619,10.138,10.146,92600.0
2009-04-13 10:40:00,12.71,12.71,12.69,12.69,86200.0,10.138,10.138,10.122,10.122,86200.0
2009-04-13 10:45:00,12.69,12.7,12.65,12.68,125200.0,10.122,10.13,10.0901,10.114,125200.0
2009-04-13 10:50:00,12.69,12.71,12.68,12.68,43600.0,10.122,10.138,10.114,10.114,43600.0
2009-04-13 10:55:00,12.68,12.68,12.65,12.67,217400.0,10.114,10.114,10.0901,10.1061,217400.0
2009-04-13 11:00:00,12.66,12.66,12.63,12.63,51600.0,10.0981,10.0981,10.0742,10.0742,51600.0
2009-04-13 11:05:00,12.63,12.65,12.63,12.64,91400.0,10.0742,10.0901,10.0742,10.0821,91400.0
2009-04-13 11:10:00,12.64,12.66,12.64,12.65,25800.0,10.0821,10.0981,10.0821,10.0901,25800.0
2009-04-13 11:15:00,12.65,12.65,12.63,12.65,80600.0,10.0901,10.0901,10.0742,10.0901,80600.0
2009-04-13 11:20:00,12.64,12.65,12.64,12.65,23400.0,10.0821,10.0901,10.0821,10.0901,23400.0
2009-04-13 11:25:00,12.65,12.71,12.65,12.65,69200.0,10.0901,10.138,10.0901,10.0901,69200.0
2009-04-13 11:30:00,12.65,12.65,12.61,12.62,443200.0,10.0901,10.0901,10.0582,10.0662,443200.0
2009-04-13 11:35:00,12.61,12.63,12.6,12.63,157200.0,10.0582,10.0742,10.0502,10.0742,157200.0
2009-04-13 11:40:00,12.63,12.65,12.62,12.62,222400.0,10.0742,10.0901,10.0662,10.0662,222400.0
2009-04-13 11:45:00,12.62,12.62,12.59,12.61,562200.0,10.0662,10.0662,10.0423,10.0582,562200.0
2009-04-13 11:50:00,12.6,12.6,12.58,12.58,73400.0,10.0502,10.0502,10.0343,10.0343,73400.0
2009-04-13 11:55:00,12.58,12.61,12.58,12.61,122200.0,10.0343,10.0582,10.0343,10.0582,122200.0
2009-04-13 12:00:00,12.61,12.63,12.61,12.63,134600.0,10.0582,10.0742,10.0582,10.0742,134600.0
2009-04-13 12:05:00,12.63,12.64,12.63,12.63,49600.0,10.0742,10.0821,10.0742,10.0742,49600.0
2009-04-13 12:10:00,12.63,12.66,12.63,12.65,136200.0,10.0742,10.0981,10.0742,10.0901,136200.0
2009-04-13 12:15:00,12.65,12.67,12.65,12.66,50000.0,10.0901,10.1061,10.0901,10.0981,50000.0
2009-04-13 12:20:00,12.66,12.66,12.65,12.65,20200.0,10.0981,10.0981,10.0901,10.0901,20200.0
2009-04-13 12:25:00,12.65,12.65,12.63,12.65,26400.0,10.0901,10.0901,10.0742,10.0901,26400.0
2009-04-13 12:30:00,12.65,12.68,12.65,12.67,20400.0,10.0901,10.114,10.0901,10.1061,20400.0
2009-04-13 12:35:00,12.67,12.68,12.67,12.67,33400.0,10.1061,10.114,10.1061,10.1061,33400.0
2009-04-13 12:40:00,12.67,12.67,12.63,12.64,356600.0,10.1061,10.1061,10.0742,10.0821,356600.0
2009-04-13 12:45:00,12.64,12.65,12.63,12.65,116000.0,10.0821,10.0901,10.0742,10.0901,116000.0
2009-04-13 12:50:00,12.65,12.65,12.65,12.65,12000.0,10.0901,10.0901,10.0901,10.0901,12000.0
2009-04-13 12:55:00,12.65,12.68,12.65,12.67,58200.0,10.0901,10.114,10.0901,10.1061,58200.0
2009-04-13 13:00:00,12.67,12.67,12.63,12.63,57800.0,10.1061,10.1061,10.0742,10.0742,57800.0
2009-04-13 13:05:00,12.63,12.65,12.63,12.65,10200.0,10.0742,10.0901,10.0742,10.0901,10200.0
2009-04-13 13:10:00,12.65,12.65,12.65,12.65,46200.0,10.0901,10.0901,10.0901,10.0901,46200.0
2009-04-13 13:15:00,12.65,12.65,12.63,12.63,543600.0,10.0901,10.0901,10.0742,10.0742,543600.0
2009-04-13 13:20:00,12.63,12.69,12.63,12.67,225400.0,10.0742,10.122,10.0742,10.1061,225400.0
2009-04-13 13:25:00,12.67,12.68,12.67,12.68,15000.0,10.1061,10.114,10.1061,10.114,15000.0
2009-04-13 13:30:00,12.68,12.7,12.68,12.7,135400.0,10.114,10.13,10.114,10.13,135400.0
2009-04-13 13:35:00,12.7,12.7,12.69,12.69,68400.0,10.13,10.13,10.122,10.122,68400.0
2009-04-13 13:40:00,12.69,12.7,12.68,12.7,53000.0,10.122,10.13,10.114,10.13,53000.0
2009-04-13 13:45:00,12.7,12.72,12.7,12.71,79800.0,10.13,10.146,10.13,10.138,79800.0
2009-04-13 13:50:00,12.72,12.73,12.71,12.72,62600.0,10.146,10.1539,10.138,10.146,62600.0
2009-04-13 13:55:00,12.72,12.73,12.72,12.73,12600.0,10.146,10.1539,10.146,10.1539,12600.0
2009-04-13 14:00:00,12.73,12.74,12.72,12.73,174200.0,10.1539,10.1619,10.146,10.1539,174200.0
2009-04-13 14:05:00,12.74,12.74,12.72,12.73,132200.0,10.1619,10.1619,10.146,10.1539,132200.0
2009-04-13 14:10:00,12.73,12.73,12.72,12.72,171800.0,10.1539,10.1539,10.146,10.146,171800.0
2009-04-13 14:15:00,12.72,12.74,12.72,12.72,197400.0,10.146,10.1619,10.146,10.146,197400.0
2009-04-13 14:20:00,12.72,12.72,12.72,12.72,184000.0,10.146,10.146,10.146,10.146,184000.0
2009-04-13 14:25:00,12.72,12.73,12.72,12.72,148200.0,10.146,10.1539,10.146,10.146,148200.0
2009-04-13 14:30:00,12.72,12.75,12.72,12.74,58400.0,10.146,10.1699,10.146,10.1619,58400.0
2009-04-13 14:35:00,12.74,12.75,12.74,12.74,214000.0,10.1619,10.1699,10.1619,10.1619,214000.0
2009-04-13 14:40:00,12.74,12.76,12.73,12.74,63400.0,10.1619,10.1779,10.1539,10.1619,63400.0
2009-04-13 14:45:00,12.74,12.74,12.73,12.74,64000.0,10.1619,10.1619,10.1539,10.1619,64000.0
2009-04-13 14:50:00,12.74,12.75,12.74,12.74,37200.0,10.1619,10.1699,10.1619,10.1619,37200.0
2009-04-13 14:55:00,12.75,12.77,12.74,12.74,80000.0,10.1699,10.1858,10.1619,10.1619,80000.0
2009-04-13 15:00:00,12.74,12.79,12.72,12.77,600200.0,10.1619,10.2018,10.146,10.1858,600200.0
2009-04-13 15:05:00,12.77,12.81,12.77,12.8,714400.0,10.1858,10.2177,10.1858,10.2098,714400.0
2009-04-13 15:10:00,12.8,12.83,12.8,12.83,526000.0,10.2098,10.2337,10.2098,10.2337,526000.0
2009-04-13 15:15:00,12.83,12.86,12.83,12.85,276600.0,10.2337,10.2576,10.2337,10.2496,276600.0
2009-04-13 15:20:00,12.85,12.86,12.84,12.84,366600.0,10.2496,10.2576,10.2417,10.2417,366600.0
2009-04-13 15:25:00,12.85,12.85,12.83,12.85,261800.0,10.2496,10.2496,10.2337,10.2496,261800.0
2009-04-13 15:30:00,12.85,12.85,12.83,12.84,872800.0,10.2496,10.2496,10.2337,10.2417,872800.0
2009-04-13 15:35:00,12.85,12.87,12.83,12.87,269600.0,10.2496,10.2656,10.2337,10.2656,269600.0
2009-04-13 15:40:00,12.87,12.88,12.84,12.88,507200.0,10.2656,10.2736,10.2417,10.2736,507200.0
2009-04-13 15:45:00,12.88,12.88,12.85,12.86,451000.0,10.2736,10.2736,10.2496,10.2576,451000.0
2009-04-13 15:50:00,12.86,12.87,12.81,12.83,817400.0,10.2576,10.2656,10.2177,10.2337,817400.0
2009-04-13 15:55:00,12.83,12.84,12.8,12.81,739200.0,10.2337,10.2417,10.2098,10.2177,739200.0
2009-04-14 09:30:00,12.54,12.59,12.47,12.48,463800.0,10.0024,10.0423,9.9465,9.9545,463800.0
2009-04-14 09:35:00,12.49,12.49,12.43,12.47,899400.0,9.9625,9.9625,9.9146,9.9465,899400.0
2009-04-14 09:40:00,12.47,12.47,12.4,12.46,790000.0,9.9465,9.9465,9.8907,9.9386,790000.0
2009-04-14 09:45:00,12.46,12.46,12.4,12.44,415800.0,9.9386,9.9386,9.8907,9.9226,415800.0
2009-04-14 09:50:00,12.44,12.51,12.44,12.51,398600.0,9.9226,9.9784,9.9226,9.9784,398600.0
2009-04-14 09:55:00,12.51,12.54,12.5,12.54,148000.0,9.9784,10.0024,9.9705,10.0024,148000.0
2009-04-14 10:00:00,12.54,12.55,12.54,12.54,228600.0,10.0024,10.0104,10.0024,10.0024,228600.0
2009-04-14 10:05:00,12.53,12.53,12.48,12.49,251600.0,9.9944,9.9944,9.9545,9.9625,251600.0
2009-04-14 10:10:00,12.49,12.56,12.49,12.54,453600.0,9.9625,10.0183,9.9625,10.0024,453600.0
2009-04-14 10:15:00,12.54,12.56,12.51,12.56,421000.0,10.0024,10.0183,9.9784,10.0183,421000.0
2009-04-14 10:20:00,12.56,12.56,12.54,12.55,95200.0,10.0183,10.0183,10.0024,10.0104,95200.0
2009-04-14 10:25:00,12.55,12.63,12.55,12.63,181600.0,10.0104,10.0742,10.0104,10.0742,181600.0
2009-04-14 10:30:00,12.62,12.68,12.62,12.63,334600.0,10.0662,10.114,10.0662,10.0742,334600.0
2009-04-14 10:35:00,12.63,12.67,12.63,12.67,155400.0,10.0742,10.1061,10.0742,10.1061,155400.0
2009-04-14 10:40:00,12.67,12.71,12.66,12.69,375400.0,10.1061,10.138,10.0981,10.122,375400.0
2009-04-14 10:45:00,12.7,12.71,12.69,12.69,224800.0,10.13,10.138,10.122,10.122,224800.0
2009-04-14 10:50:00,12.69,12.69,12.66,12.66,190200.0,10.122,10.122,10.0981,10.0981,190200.0
2009-04-14 10:55:00,12.66,12.66,12.64,12.64,110800.0,10.0981,10.0981,10.0821,10.0821,110800.0
2009-04-14 11:00:00,12.64,12.65,12.63,12.64,253400.0,10.0821,10.0901,10.0742,10.0821,253400.0
2009-04-14 11:05:00,12.64,12.64,12.58,12.59,486000.0,10.0821,10.0821,10.0343,10.0423,486000.0
2009-04-14 11:10:00,12.59,12.61,12.58,12.61,205200.0,10.0423,10.0582,10.0343,10.0582,205200.0
2009-04-14 11:15:00,12.61,12.62,12.6,12.6,64400.0,10.0582,10.0662,10.0502,10.0502,64400.0
2009-04-14 11:20:00,12.6,12.6,12.56,12.59,203000.0,10.0502,10.0502,10.0183,10.0423,203000.0
2009-04-14 11:25:00,12.59,12.61,12.58,12.58,155600.0,10.0423,10.0582,10.0343,10.0343,155600.0
2009-04-14 11:30:00,12.57,12.61,12.56,12.61,122800.0,10.0263,10.0582,10.0183,10.0582,122800.0
2009-04-14 11:35:00,12.61,12.61,12.58,12.59,124400.0,10.0582,10.0582,10.0343,10.0423,124400.0
2009-04-14 11:40:00,12.59,12.6,12.56,12.56,1033800.0,10.0423,10.0502,10.0183,10.0183,1033800.0
2009-04-14 11:45:00,12.56,12.56,12.55,12.56,159800.0,10.0183,10.0183,10.0104,10.0183,159800.0
2009-04-14 11:50:00,12.56,12.56,12.55,12.56,75400.0,10.0183,10.0183,10.0104,10.0183,75400.0
2009-04-14 11:55:00,12.56,12.56,12.54,12.54,304800.0,10.0183,10.0183,10.0024,10.0024,304800.0
2009-04-14 12:00:00,12.54,12.54,12.51,12.52,628000.0,10.0024,10.0024,9.9784,9.9864,628000.0
2009-04-14 12:05:00,12.52,12.53,12.52,12.52,53000.0,9.9864,9.9944,9.9864,9.9864,53000.0
2009-04-14 12:10:00,12.52,12.53,12.51,12.51,96200.0,9.9864,9.9944,9.9784,9.9784,96200.0
2009-04-14 12:15:00,12.51,12.52,12.49,12.52,420800.0,9.9784,9.9864,9.9625,9.9864,420800.0
2009-04-14 12:20:00,12.52,12.54,12.52,12.54,200000.0,9.9864,10.0024,9.9864,10.0024,200000.0
2009-04-14 12:25:00,12.54,12.56,12.54,12.56,86000.0,10.0024,10.0183,10.0024,10.0183,86000.0
2009-04-14 12:30:00,12.56,12.56,12.55,12.56,46600.0,10.0183,10.0183,10.0104,10.0183,46600.0
2009-04-14 12:35:00,12.56,12.58,12.55,12.55,98200.0,10.0183,10.0343,10.0104,10.0104,98200.0
2009-04-14 12:40:00,12.54,12.54,12.49,12.5,153000.0,10.0024,10.0024,9.9625,9.9705,153000.0
2009-04-14 12:45:00,12.5,12.5,12.46,12.46,178800.0,9.9705,9.9705,9.9386,9.9386,178800.0
2009-04-14 12:50:00,12.46,12.47,12.46,12.47,86800.0,9.9386,9.9465,9.9386,9.9465,86800.0
2009-04-14 12:55:00,12.47,12.47,12.45,12.47,142000.0,9.9465,9.9465,9.9306,9.9465,142000.0
2009-04-14 13:00:00,12.46,12.48,12.46,12.47,135600.0,9.9386,9.9545,9.9386,9.9465,135600.0
2009-04-14 13:05:00,12.48,12.48,12.47,12.47,100000.0,9.9545,9.9545,9.9465,9.9465,100000.0
2009-04-14 13:10:00,12.47,12.49,12.46,12.49,122400.0,9.9465,9.9625,9.9386,9.9625,122400.0
2009-04-14 13:15:00,12.49,12.49,12.47,12.49,217400.0,9.9625,9.9625,9.9465,9.9625,217400.0
2009-04-14 13:20:00,12.49,12.49,12.47,12.48,88400.0,9.9625,9.9625,9.9465,9.9545,88400.0
2009-04-14 13:25:00,12.48,12.49,12.47,12.49,86200.0,9.9545,9.9625,9.9465,9.9625,86200.0
2009-04-14 13:30:00,12.49,12.5,12.49,12.5,383400.0,9.9625,9.9705,9.9625,9.9705,383400.0
2009-04-14 13:35:00,12.49,12.5,12.47,12.47,184000.0,9.9625,9.9705,9.9465,9.9465,184000.0
2009-04-14 13:40:00,12.47,12.48,12.47,12.48,55600.0,9.9465,9.9545,9.9465,9.9545,55600.0
2009-04-14 13:45:00,12.47,12.47,12.46,12.47,100000.0,9.9465,9.9465,9.9386,9.9465,100000.0
2009-04-14 13:50:00,12.47,12.48,12.47,12.47,69000.0,9.9465,9.9545,9.9465,9.9465,69000.0
2009-04-14 13:55:00,12.47,12.5,12.46,12.49,111400.0,9.9465,9.9705,9.9386,9.9625,111400.0
2009-04-14 14:00:00,12.49,12.49,12.47,12.47,409200.0,9.9625,9.9625,9.9465,9.9465,409200.0
2009-04-14 14:05:00,12.47,12.47,12.46,12.47,137800.0,9.9465,9.9465,9.9386,9.9465,137800.0
2009-04-14 14:10:00,12.46,12.49,12.45,12.49,242600.0,9.9386,9.9625,9.9306,9.9625,242600.0
2009-04-14 14:15:00,12.49,12.51,12.48,12.5,454000.0,9.9625,9.9784,9.9545,9.9705,454000.0
2009-04-14 14:20:00,12.5,12.54,12.49,12.54,229600.0,9.9705,10.0024,9.9625,10.0024,229600.0
2009-04-14 14:25:00,12.54,12.54,12.52,12.54,124200.0,10.0024,10.0024,9.9864,10.0024,124200.0
2009-04-14 14:30:00,12.54,12.54,12.51,12.52,224400.0,10.0024,10.0024,9.9784,9.9864,224400.0
2009-04-14 14:35:00,12.52,12.54,12.52,12.54,121600.0,9.9864,10.0024,9.9864,10.0024,121600.0
2009-04-14 14:40:00,12.54,12.56,12.53,12.56,294600.0,10.0024,10.0183,9.9944,10.0183,294600.0
2009-04-14 14:45:00,12.56,12.56,12.53,12.54,85200.0,10.0183,10.0183,9.9944,10.0024,85200.0
2009-04-14 14:50:00,12.54,12.54,12.49,12.5,222600.0,10.0024,10.0024,9.9625,9.9705,222600.0
2009-04-14 14:55:00,12.5,12.56,12.49,12.56,186400.0,9.9705,10.0183,9.9625,10.0183,186400.0
2009-04-14 15:00:00,12.56,12.58,12.55,12.55,208600.0,10.0183,10.0343,10.0104,10.0104,208600.0
2009-04-14 15:05:00,12.55,12.56,12.51,12.51,168000.0,10.0104,10.0183,9.9784,9.9784,168000.0
2009-04-14 15:10:00,12.52,12.53,12.49,12.51,279800.0,9.9864,9.9944,9.9625,9.9784,279800.0
2009-04-14 15:15:00,12.51,12.55,12.51,12.55,99000.0,9.9784,10.0104,9.9784,10.0104,99000.0
2009-04-14 15:20:00,12.55,12.55,12.53,12.53,140200.0,10.0104,10.0104,9.9944,9.9944,140200.0
2009-04-14 15:25:00,12.54,12.54,12.49,12.53,282400.0,10.0024,10.0024,9.9625,9.9944,282400.0
2009-04-14 15:30:00,12.52,12.53,12.5,12.51,158000.0,9.9864,9.9944,9.9705,9.9784,158000.0
2009-04-14 15:35:00,12.5,12.54,12.5,12.51,355200.0,9.9705,10.0024,9.9705,9.9784,355200.0
2009-04-14 15:40:00,12.51,12.54,12.49,12.52,327000.0,9.9784,10.0024,9.9625,9.9864,327000.0
2009-04-14 15:45:00,12.52,12.55,12.52,12.52,319000.0,9.9864,10.0104,9.9864,9.9864,319000.0
2009-04-14 15:50:00,12.52,12.53,12.47,12.47,518000.0,9.9864,9.9944,9.9465,9.9465,518000.0
2009-04-14 15:55:00,12.47,12.49,12.47,12.47,933600.0,9.9465,9.9625,9.9465,9.9465,933600.0
2009-04-15 09:30:00,12.4,12.41,12.28,12.29,570000.0,9.8907,9.8987,9.795,9.803,570000.0
2009-04-15 09:35:00,12.28,12.4,12.28,12.4,417000.0,9.795,9.8907,9.795,9.8907,417000.0
2009-04-15 09:40:00,12.4,12.47,12.36,12.46,234600.0,9.8907,9.9465,9.8588,9.9386,234600.0
2009-04-15 09:45:00,12.46,12.47,12.43,12.43,259800.0,9.9386,9.9465,9.9146,9.9146,259800.0
2009-04-15 09:50:00,12.44,12.52,12.44,12.49,269800.0,9.9226,9.9864,9.9226,9.9625,269800.0
2009-04-15 09:55:00,12.47,12.49,12.43,12.49,410200.0,9.9465,9.9625,9.9146,9.9625,410200.0
2009-04-15 10:00:00,12.49,12.5,12.47,12.49,150600.0,9.9625,9.9705,9.9465,9.9625,150600.0
2009-04-15 10:05:00,12.49,12.49,12.45,12.49,263200.0,9.9625,9.9625,9.9306,9.9625,263200.0
2009-04-15 10:10:00,12.5,12.52,12.49,12.5,98200.0,9.9705,9.9864,9.9625,9.9705,98200.0
2009-04-15 10:15:00,12.51,12.51,12.47,12.47,75000.0,9.9784,9.9784,9.9465,9.9465,75000.0
2009-04-15 10:20:00,12.48,12.49,12.47,12.48,74200.0,9.9545,9.9625,9.9465,9.9545,74200.0
2009-04-15 10:25:00,12.47,12.47,12.44,12.44,72800.0,9.9465,9.9465,9.9226,9.9226,72800.0
2009-04-15 10:30:00,12.45,12.45,12.39,12.42,187800.0,9.9306,9.9306,9.8827,9.9067,187800.0
2009-04-15 10:35:00,12.42,12.42,12.39,12.4,141400.0,9.9067,9.9067,9.8827,9.8907,141400.0
2009-04-15 10:40:00,12.4,12.4,12.38,12.4,256800.0,9.8907,9.8907,9.8748,9.8907,256800.0
2009-04-15 10:45:00,12.4,12.4,12.35,12.35,57400.0,9.8907,9.8907,9.8508,9.8508,57400.0
2009-04-15 10:50:00,12.35,12.35,12.29,12.29,221800.0,9.8508,9.8508,9.803,9.803,221800.0
2009-04-15 10:55:00,12.3,12.31,12.29,12.31,388000.0,9.8109,9.8189,9.803,9.8189,388000.0
2009-04-15 11:00:00,12.31,12.32,12.28,12.28,237000.0,9.8189,9.8269,9.795,9.795,237000.0
2009-04-15 11:05:00,12.28,12.28,12.26,12.26,144800.0,9.795,9.795,9.779,9.779,144800.0
2009-04-15 11:10:00,12.26,12.28,12.26,12.28,519200.0,9.779,9.795,9.779,9.795,519200.0
2009-04-15 11:15:00,12.28,12.28,12.21,12.24,1501800.0,9.795,9.795,9.7392,9.7631,1501800.0
2009-04-15 11:20:00,12.24,12.27,12.24,12.27,141600.0,9.7631,9.787,9.7631,9.787,141600.0
2009-04-15 11:25:00,12.27,12.28,12.27,12.27,123800.0,9.787,9.795,9.787,9.787,123800.0
2009-04-15 11:30:00,12.27,12.3,12.26,12.3,34000.0,9.787,9.8109,9.779,9.8109,34000.0
2009-04-15 11:35:00,12.3,12.33,12.3,12.31,272200.0,9.8109,9.8349,9.8109,9.8189,272200.0
2009-04-15 11:40:00,12.31,12.31,12.26,12.27,89800.0,9.8189,9.8189,9.779,9.787,89800.0
2009-04-15 11:45:00,12.26,12.28,12.26,12.28,62200.0,9.779,9.795,9.779,9.795,62200.0
2009-04-15 11:50:00,12.29,12.29,12.28,12.28,314000.0,9.803,9.803,9.795,9.795,314000.0
2009-04-15 11:55:00,12.28,12.33,12.28,12.31,96400.0,9.795,9.8349,9.795,9.8189,96400.0
2009-04-15 12:00:00,12.31,12.33,12.31,12.32,64200.0,9.8189,9.8349,9.8189,9.8269,64200.0
2009-04-15 12:05:00,12.32,12.33,12.31,12.32,94000.0,9.8269,9.8349,9.8189,9.8269,94000.0
2009-04-15 12:10:00,12.33,12.33,12.31,12.32,20200.0,9.8349,9.8349,9.8189,9.8269,20200.0
2009-04-15 12:15:00,12.32,12.32,12.31,12.31,84600.0,9.8269,9.8269,9.8189,9.8189,84600.0
2009-04-15 12:20:00,12.31,12.34,12.31,12.33,135400.0,9.8189,9.8428,9.8189,9.8349,135400.0
2009-04-15 12:25:00,12.33,12.34,12.31,12.32,58200.0,9.8349,9.8428,9.8189,9.8269,58200.0
2009-04-15 12:30:00,12.31,12.32,12.31,12.31,26800.0,9.8189,9.8269,9.8189,9.8189,26800.0
2009-04-15 12:35:00,12.31,12.33,12.31,12.33,12200.0,9.8189,9.8349,9.8189,9.8349,12200.0
2009-04-15 12:40:00,12.33,12.34,12.32,12.34,156400.0,9.8349,9.8428,9.8269,9.8428,156400.0
2009-04-15 12:45:00,12.34,12.36,12.34,12.36,71600.0,9.8428,9.8588,9.8428,9.8588,71600.0
2009-04-15 12:50:00,12.36,12.37,12.35,12.36,48800.0,9.8588,9.8668,9.8508,9.8588,48800.0
2009-04-15 12:55:00,12.36,12.36,12.35,12.36,110800.0,9.8588,9.8588,9.8508,9.8588,110800.0
2009-04-15 13:00:00,12.36,12.38,12.34,12.35,463400.0,9.8588,9.8748,9.8428,9.8508,463400.0
2009-04-15 13:05:00,12.35,12.36,12.34,12.34,69600.0,9.8508,9.8588,9.8428,9.8428,69600.0
2009-04-15 13:10:00,12.34,12.36,12.34,12.35,115400.0,9.8428,9.8588,9.8428,9.8508,115400.0
2009-04-15 13:15:00,12.35,12.35,12.33,12.33,132200.0,9.8508,9.8508,9.8349,9.8349,132200.0
2009-04-15 13:20:00,12.33,12.34,12.31,12.31,80800.0,9.8349,9.8428,9.8189,9.8189,80800.0
2009-04-15 13:25:00,12.31,12.32,12.31,12.32,110800.0,9.8189,9.8269,9.8189,9.8269,110800.0
2009-04-15 13:30:00,12.32,12.33,12.31,12.33,48600.0,9.8269,9.8349,9.8189,9.8349,48600.0
2009-04-15 13:35:00,12.33,12.33,12.31,12.31,52600.0,9.8349,9.8349,9.8189,9.8189,52600.0
2009-04-15 13:40:00,12.31,12.31,12.28,12.3,60600.0,9.8189,9.8189,9.795,9.8109,60600.0
2009-04-15 13:45:00,12.3,12.31,12.3,12.3,135800.0,9.8109,9.8189,9.8109,9.8109,135800.0
2009-04-15 13:50:00,12.3,12.3,12.27,12.28,244000.0,9.8109,9.8109,9.787,9.795,244000.0
2009-04-15 13:55:00,12.28,12.29,12.28,12.29,110400.0,9.795,9.803,9.795,9.803,110400.0
2009-04-15 14:00:00,12.29,12.33,12.29,12.32,103200.0,9.803,9.8349,9.803,9.8269,103200.0
2009-04-15 14:05:00,12.32,12.35,12.32,12.35,492200.0,9.8269,9.8508,9.8269,9.8508,492200.0
2009-04-15 14:10:00,12.35,12.35,12.3,12.31,95400.0,9.8508,9.8508,9.8109,9.8189,95400.0
2009-04-15 14:15:00,12.31,12.31,12.26,12.27,121800.0,9.8189,9.8189,9.779,9.787,121800.0
2009-04-15 14:20:00,12.26,12.26,12.25,12.25,94000.0,9.779,9.779,9.7711,9.7711,94000.0
2009-04-15 14:25:00,12.25,12.26,12.24,12.24,64600.0,9.7711,9.779,9.7631,9.7631,64600.0
2009-04-15 14:30:00,12.24,12.27,12.23,12.25,181200.0,9.7631,9.787,9.7551,9.7711,181200.0
2009-04-15 14:35:00,12.26,12.27,12.23,12.24,385600.0,9.779,9.787,9.7551,9.7631,385600.0
2009-04-15 14:40:00,12.24,12.24,12.22,12.23,173200.0,9.7631,9.7631,9.7471,9.7551,173200.0
2009-04-15 14:45:00,12.23,12.26,12.23,12.26,142000.0,9.7551,9.779,9.7551,9.779,142000.0
2009-04-15 14:50:00,12.26,12.27,12.24,12.25,201400.0,9.779,9.787,9.7631,9.7711,201400.0
2009-04-15 14:55:00,12.25,12.26,12.24,12.26,177200.0,9.7711,9.779,9.7631,9.779,177200.0
2009-04-15 15:00:00,12.26,12.3,12.25,12.29,184800.0,9.779,9.8109,9.7711,9.803,184800.0
2009-04-15 15:05:00,12.29,12.31,12.28,12.29,291000.0,9.803,9.8189,9.795,9.803,291000.0
2009-04-15 15:10:00,12.29,12.34,12.28,12.31,266600.0,9.803,9.8428,9.795,9.8189,266600.0
2009-04-15 15:15:00,12.31,12.35,12.31,12.35,457200.0,9.8189,9.8508,9.8189,9.8508,457200.0
2009-04-15 15:20:00,12.34,12.35,12.31,12.33,645200.0,9.8428,9.8508,9.8189,9.8349,645200.0
2009-04-15 15:25:00,12.32,12.34,12.31,12.32,270600.0,9.8269,9.8428,9.8189,9.8269,270600.0
2009-04-15 15:30:00,12.31,12.35,12.31,12.34,249000.0,9.8189,9.8508,9.8189,9.8428,249000.0
2009-04-15 15:35:00,12.34,12.36,12.34,12.36,250400.0,9.8428,9.8588,9.8428,9.8588,250400.0
2009-04-15 15:40:00,12.36,12.41,12.36,12.38,366200.0,9.8588,9.8987,9.8588,9.8748,366200.0
2009-04-15 15:45:00,12.38,12.43,12.38,12.43,706400.0,9.8748,9.9146,9.8748,9.9146,706400.0
2009-04-15 15:50:00,12.43,12.46,12.41,12.46,494800.0,9.9146,9.9386,9.8987,9.9386,494800.0
2009-04-15 15:55:00,12.46,12.47,12.44,12.45,778000.0,9.9386,9.9465,9.9226,9.9306,778000.0
2009-04-16 09:30:00,12.55,12.56,12.49,12.55,133600.0,10.0104,10.0183,9.9625,10.0104,133600.0
2009-04-16 09:35:00,12.55,12.56,12.51,12.56,310600.0,10.0104,10.0183,9.9784,10.0183,310600.0
2009-04-16 09:40:00,12.56,12.56,12.49,12.49,191000.0,10.0183,10.0183,9.9625,9.9625,191000.0
2009-04-16 09:45:00,12.49,12.53,12.47,12.53,126600.0,9.9625,9.9944,9.9465,9.9944,126600.0
2009-04-16 09:50:00,12.53,12.56,12.49,12.55,216000.0,9.9944,10.0183,9.9625,10.0104,216000.0
2009-04-16 09:55:00,12.56,12.6,12.55,12.57,210200.0,10.0183,10.0502,10.0104,10.0263,210200.0
2009-04-16 10:00:00,12.57,12.62,12.52,12.53,566000.0,10.0263,10.0662,9.9864,9.9944,566000.0
2009-04-16 10:05:00,12.53,12.57,12.52,12.56,99000.0,9.9944,10.0263,9.9864,10.0183,99000.0
2009-04-16 10:10:00,12.56,12.6,12.56,12.58,76600.0,10.0183,10.0502,10.0183,10.0343,76600.0
2009-04-16 10:15:00,12.58,12.63,12.57,12.62,99000.0,10.0343,10.0742,10.0263,10.0662,99000.0
2009-04-16 10:20:00,12.62,12.65,12.62,12.62,102600.0,10.0662,10.0901,10.0662,10.0662,102600.0
2009-04-16 10:25:00,12.62,12.65,12.62,12.65,144400.0,10.0662,10.0901,10.0662,10.0901,144400.0
2009-04-16 10:30:00,12.65,12.7,12.65,12.7,403800.0,10.0901,10.13,10.0901,10.13,403800.0
2009-04-16 10:35:00,12.69,12.71,12.67,12.7,156200.0,10.122,10.138,10.1061,10.13,156200.0
2009-04-16 10:40:00,12.7,12.7,12.63,12.63,230600.0,10.13,10.13,10.0742,10.0742,230600.0
2009-04-16 10:45:00,12.63,12.63,12.57,12.6,365000.0,10.0742,10.0742,10.0263,10.0502,365000.0
2009-04-16 10:50:00,12.61,12.61,12.56,12.58,485800.0,10.0582,10.0582,10.0183,10.0343,485800.0
2009-04-16 10:55:00,12.57,12.59,12.56,12.59,122400.0,10.0263,10.0423,10.0183,10.0423,122400.0
2009-04-16 11:00:00,12.59,12.61,12.59,12.59,34400.0,10.0423,10.0582,10.0423,10.0423,34400.0
2009-04-16 11:05:00,12.59,12.62,12.58,12.62,68600.0,10.0423,10.0662,10.0343,10.0662,68600.0
2009-04-16 11:10:00,12.62,12.63,12.61,12.63,31200.0,10.0662,10.0742,10.0582,10.0742,31200.0
2009-04-16 11:15:00,12.63,12.63,12.62,12.63,18400.0,10.0742,10.0742,10.0662,10.0742,18400.0
2009-04-16 11:20:00,12.63,12.65,12.63,12.65,35600.0,10.0742,10.0901,10.0742,10.0901,35600.0
2009-04-16 11:25:00,12.65,12.65,12.63,12.65,102200.0,10.0901,10.0901,10.0742,10.0901,102200.0
2009-04-16 11:30:00,12.65,12.68,12.62,12.63,762800.0,10.0901,10.114,10.0662,10.0742,762800.0
2009-04-16 11:35:00,12.63,12.65,12.63,12.65,299200.0,10.0742,10.0901,10.0742,10.0901,299200.0
2009-04-16 11:40:00,12.65,12.65,12.65,12.65,33400.0,10.0901,10.0901,10.0901,10.0901,33400.0
2009-04-16 11:45:00,12.66,12.68,12.65,12.65,461000.0,10.0981,10.114,10.0901,10.0901,461000.0
2009-04-16 11:50:00,12.65,12.65,12.64,12.65,691400.0,10.0901,10.0901,10.0821,10.0901,691400.0
2009-04-16 11:55:00,12.65,12.65,12.65,12.65,287200.0,10.0901,10.0901,10.0901,10.0901,287200.0
2009-04-16 12:00:00,12.65,12.66,12.65,12.65,222000.0,10.0901,10.0981,10.0901,10.0901,222000.0
2009-04-16 12:05:00,12.65,12.67,12.65,12.67,83400.0,10.0901,10.1061,10.0901,10.1061,83400.0
2009-04-16 12:10:00,12.68,12.73,12.68,12.72,81600.0,10.114,10.1539,10.114,10.146,81600.0
2009-04-16 12:15:00,12.72,12.72,12.71,12.72,134000.0,10.146,10.146,10.138,10.146,134000.0
2009-04-16 12:20:00,12.72,12.72,12.68,12.68,63200.0,10.146,10.146,10.114,10.114,63200.0
2009-04-16 12:25:00,12.68,12.68,12.65,12.67,188400.0,10.114,10.114,10.0901,10.1061,188400.0
2009-04-16 12:30:00,12.67,12.69,12.67,12.69,13200.0,10.1061,10.122,10.1061,10.122,13200.0
2009-04-16 12:35:00,12.68,12.7,12.68,12.7,9000.0,10.114,10.13,10.114,10.13,9000.0
2009-04-16 12:40:00,12.7,12.72,12.7,12.72,58200.0,10.13,10.146,10.13,10.146,58200.0
2009-04-16 12:45:00,12.72,12.75,12.72,12.74,323600.0,10.146,10.1699,10.146,10.1619,323600.0
2009-04-16 12:50:00,12.74,12.8,12.74,12.8,176800.0,10.1619,10.2098,10.1619,10.2098,176800.0
2009-04-16 12:55:00,12.8,12.8,12.79,12.79,126200.0,10.2098,10.2098,10.2018,10.2018,126200.0
2009-04-16 13:00:00,12.79,12.81,12.79,12.81,182000.0,10.2018,10.2177,10.2018,10.2177,182000.0
2009-04-16 13:05:00,12.81,12.81,12.8,12.8,677600.0,10.2177,10.2177,10.2098,10.2098,677600.0
2009-04-16 13:10:00,12.8,12.8,12.76,12.79,137800.0,10.2098,10.2098,10.1779,10.2018,137800.0
2009-04-16 13:15:00,12.79,12.8,12.75,12.76,858200.0,10.2018,10.2098,10.1699,10.1779,858200.0
2009-04-16 13:20:00,12.76,12.79,12.76,12.79,33600.0,10.1779,10.2018,10.1779,10.2018,33600.0
2009-04-16 13:25:00,12.79,12.8,12.79,12.79,15400.0,10.2018,10.2098,10.2018,10.2018,15400.0
2009-04-16 13:30:00,12.8,12.8,12.76,12.76,52200.0,10.2098,10.2098,10.1779,10.1779,52200.0
2009-04-16 13:35:00,12.76,12.76,12.72,12.73,227400.0,10.1779,10.1779,10.146,10.1539,227400.0
2009-04-16 13:40:00,12.73,12.74,12.73,12.74,38400.0,10.1539,10.1619,10.1539,10.1619,38400.0
2009-04-16 13:45:00,12.74,12.74,12.72,12.74,201200.0,10.1619,10.1619,10.146,10.1619,201200.0
2009-04-16 13:50:00,12.72,12.75,12.72,12.72,68800.0,10.146,10.1699,10.146,10.146,68800.0
2009-04-16 13:55:00,12.72,12.77,12.72,12.76,127200.0,10.146,10.1858,10.146,10.1779,127200.0
2009-04-16 14:00:00,12.77,12.79,12.77,12.79,182000.0,10.1858,10.2018,10.1858,10.2018,182000.0
2009-04-16 14:05:00,12.79,12.81,12.79,12.8,154000.0,10.2018,10.2177,10.2018,10.2098,154000.0
2009-04-16 14:10:00,12.8,12.85,12.8,12.85,165000.0,10.2098,10.2496,10.2098,10.2496,165000.0
2009-04-16 14:15:00,12.85,12.86,12.83,12.83,88400.0,10.2496,10.2576,10.2337,10.2337,88400.0
2009-04-16 14:20:00,12.83,12.87,12.83,12.84,215800.0,10.2337,10.2656,10.2337,10.2417,215800.0
2009-04-16 14:25:00,12.85,12.88,12.84,12.88,124400.0,10.2496,10.2736,10.2417,10.2736,124400.0
2009-04-16 14:30:00,12.88,12.92,12.88,12.91,150400.0,10.2736,10.3055,10.2736,10.2975,150400.0
2009-04-16 14:35:00,12.92,12.94,12.91,12.93,156200.0,10.3055,10.3214,10.2975,10.3135,156200.0
2009-04-16 14:40:00,12.93,12.94,12.92,12.94,70000.0,10.3135,10.3214,10.3055,10.3214,70000.0
2009-04-16 14:45:00,12.94,12.96,12.93,12.95,99200.0,10.3214,10.3374,10.3135,10.3294,99200.0
2009-04-16 14:50:00,12.95,13.01,12.94,12.99,154800.0,10.3294,10.3773,10.3214,10.3613,154800.0
2009-04-16 14:55:00,12.99,13.02,12.99,12.99,391800.0,10.3613,10.3852,10.3613,10.3613,391800.0
2009-04-16 15:00:00,12.99,13.0,12.96,12.96,207400.0,10.3613,10.3693,10.3374,10.3374,207400.0
2009-04-16 15:05:00,12.96,12.99,12.93,12.99,156000.0,10.3374,10.3613,10.3135,10.3613,156000.0
2009-04-16 15:10:00,12.99,13.03,12.99,13.0,97400.0,10.3613,10.3932,10.3613,10.3693,97400.0
2009-04-16 15:15:00,13.0,13.01,12.99,13.01,148200.0,10.3693,10.3773,10.3613,10.3773,148200.0
2009-04-16 15:20:00,13.01,13.04,13.01,13.01,113200.0,10.3773,10.4012,10.3773,10.3773,113200.0
2009-04-16 15:25:00,13.01,13.02,12.98,12.99,117600.0,10.3773,10.3852,10.3533,10.3613,117600.0
2009-04-16 15:30:00,12.99,13.01,12.75,12.99,674000.0,10.3613,10.3773,10.1699,10.3613,674000.0
2009-04-16 15:35:00,12.99,13.02,12.99,13.02,823000.0,10.3613,10.3852,10.3613,10.3852,823000.0
2009-04-16 15:40:00,13.02,13.03,12.95,12.96,409400.0,10.3852,10.3932,10.3294,10.3374,409400.0
2009-04-16 15:45:00,12.95,12.99,12.93,12.93,652400.0,10.3294,10.3613,10.3135,10.3135,652400.0
2009-04-16 15:50:00,12.93,12.97,12.93,12.96,729200.0,10.3135,10.3454,10.3135,10.3374,729200.0
2009-04-16 15:55:00,12.97,12.97,12.92,12.94,1319400.0,10.3454,10.3454,10.3055,10.3214,1319400.0
2009-04-17 09:30:00,13.06,13.06,12.9,12.94,146600.0,10.4171,10.4171,10.2895,10.3214,146600.0
2009-04-17 09:35:00,12.93,12.93,12.85,12.87,284400.0,10.3135,10.3135,10.2496,10.2656,284400.0
2009-04-17 09:40:00,12.86,12.87,12.79,12.79,1131800.0,10.2576,10.2656,10.2018,10.2018,1131800.0
2009-04-17 09:45:00,12.79,12.83,12.78,12.83,323200.0,10.2018,10.2337,10.1938,10.2337,323200.0
2009-04-17 09:50:00,12.83,12.87,12.77,12.87,180400.0,10.2337,10.2656,10.1858,10.2656,180400.0
2009-04-17 09:55:00,12.87,12.91,12.84,12.9,591000.0,10.2656,10.2975,10.2417,10.2895,591000.0
2009-04-17 10:00:00,12.9,12.92,12.88,12.92,266400.0,10.2895,10.3055,10.2736,10.3055,266400.0
2009-04-17 10:05:00,12.92,13.0,12.92,12.98,114200.0,10.3055,10.3693,10.3055,10.3533,114200.0
2009-04-17 10:10:00,12.97,12.97,12.9,12.93,224400.0,10.3454,10.3454,10.2895,10.3135,224400.0
2009-04-17 10:15:00,12.93,12.95,12.88,12.94,84000.0,10.3135,10.3294,10.2736,10.3214,84000.0
2009-04-17 10:20:00,12.94,12.95,12.92,12.93,74000.0,10.3214,10.3294,10.3055,10.3135,74000.0
2009-04-17 10:25:00,12.93,12.94,12.92,12.93,28200.0,10.3135,10.3214,10.3055,10.3135,28200.0
2009-04-17 10:30:00,12.92,12.92,12.86,12.88,50400.0,10.3055,10.3055,10.2576,10.2736,50400.0
2009-04-17 10:35:00,12.87,12.88,12.84,12.87,53800.0,10.2656,10.2736,10.2417,10.2656,53800.0
2009-04-17 10:40:00,12.87,12.88,12.86,12.86,263800.0,10.2656,10.2736,10.2576,10.2576,263800.0
2009-04-17 10:45:00,12.86,12.88,12.85,12.88,37000.0,10.2576,10.2736,10.2496,10.2736,37000.0
2009-04-17 10:50:00,12.87,12.88,12.87,12.88,21400.0,10.2656,10.2736,10.2656,10.2736,21400.0
2009-04-17 10:55:00,12.88,12.88,12.87,12.88,63600.0,10.2736,10.2736,10.2656,10.2736,63600.0
2009-04-17 11:00:00,12.88,12.88,12.86,12.86,104400.0,10.2736,10.2736,10.2576,10.2576,104400.0
2009-04-17 11:05:00,12.87,12.88,12.85,12.88,53800.0,10.2656,10.2736,10.2496,10.2736,53800.0
2009-04-17 11:10:00,12.88,12.88,12.87,12.87,23400.0,10.2736,10.2736,10.2656,10.2656,23400.0
2009-04-17 11:15:00,12.87,12.88,12.86,12.87,101600.0,10.2656,10.2736,10.2576,10.2656,101600.0
2009-04-17 11:20:00,12.87,12.88,12.85,12.88,41000.0,10.2656,10.2736,10.2496,10.2736,41000.0
2009-04-17 11:25:00,12.88,12.9,12.88,12.89,51200.0,10.2736,10.2895,10.2736,10.2815,51200.0
2009-04-17 11:30:00,12.89,12.9,12.88,12.9,52000.0,10.2815,10.2895,10.2736,10.2895,52000.0
2009-04-17 11:35:00,12.9,12.92,12.89,12.91,116800.0,10.2895,10.3055,10.2815,10.2975,116800.0
2009-04-17 11:40:00,12.91,12.92,12.89,12.9,75400.0,10.2975,10.3055,10.2815,10.2895,75400.0
2009-04-17 11:45:00,12.9,12.91,12.9,12.91,76200.0,10.2895,10.2975,10.2895,10.2975,76200.0
2009-04-17 11:50:00,12.91,12.94,12.91,12.94,29400.0,10.2975,10.3214,10.2975,10.3214,29400.0
2009-04-17 11:55:00,12.94,12.95,12.94,12.95,98200.0,10.3214,10.3294,10.3214,10.3294,98200.0
2009-04-17 12:00:00,12.95,12.97,12.95,12.96,82000.0,10.3294,10.3454,10.3294,10.3374,82000.0
2009-04-17 12:05:00,12.97,12.99,12.96,12.99,138200.0,10.3454,10.3613,10.3374,10.3613,138200.0
2009-04-17 12:10:00,12.99,13.0,12.99,12.99,97000.0,10.3613,10.3693,10.3613,10.3613,97000.0
2009-04-17 12:15:00,12.99,12.99,12.97,12.99,116600.0,10.3613,10.3613,10.3454,10.3613,116600.0
2009-04-17 12:20:00,12.99,13.02,12.99,13.01,179200.0,10.3613,10.3852,10.3613,10.3773,179200.0
2009-04-17 12:25:00,13.01,13.03,13.0,13.03,107400.0,10.3773,10.3932,10.3693,10.3932,107400.0
2009-04-17 12:30:00,13.02,13.02,12.98,12.99,240800.0,10.3852,10.3852,10.3533,10.3613,240800.0
2009-04-17 12:35:00,12.99,12.99,12.97,12.97,146000.0,10.3613,10.3613,10.3454,10.3454,146000.0
2009-04-17 12:40:00,12.97,13.0,12.97,13.0,64200.0,10.3454,10.3693,10.3454,10.3693,64200.0
2009-04-17 12:45:00,13.0,13.05,13.0,13.04,448800.0,10.3693,10.4092,10.3693,10.4012,448800.0
2009-04-17 12:50:00,13.05,13.06,13.04,13.05,237000.0,10.4092,10.4171,10.4012,10.4092,237000.0
2009-04-17 12:55:00,13.05,13.06,13.04,13.05,752600.0,10.4092,10.4171,10.4012,10.4092,752600.0
2009-04-17 13:00:00,13.05,13.06,13.04,13.04,71000.0,10.4092,10.4171,10.4012,10.4012,71000.0
2009-04-17 13:05:00,13.05,13.06,13.04,13.06,44600.0,10.4092,10.4171,10.4012,10.4171,44600.0
2009-04-17 13:10:00,13.06,13.06,13.04,13.05,83400.0,10.4171,10.4171,10.4012,10.4092,83400.0
2009-04-17 13:15:00,13.06,13.07,13.04,13.06,184800.0,10.4171,10.4251,10.4012,10.4171,184800.0
2009-04-17 13:20:00,13.06,13.08,13.05,13.07,490200.0,10.4171,10.4331,10.4092,10.4251,490200.0
2009-04-17 13:25:00,13.07,13.08,13.06,13.06,147200.0,10.4251,10.4331,10.4171,10.4171,147200.0
2009-04-17 13:30:00,13.06,13.07,13.06,13.07,49600.0,10.4171,10.4251,10.4171,10.4251,49600.0
2009-04-17 13:35:00,13.07,13.09,13.07,13.09,43000.0,10.4251,10.4411,10.4251,10.4411,43000.0
2009-04-17 13:40:00,13.09,13.11,13.09,13.11,17400.0,10.4411,10.457,10.4411,10.457,17400.0
2009-04-17 13:45:00,13.11,13.13,13.11,13.12,39800.0,10.457,10.473,10.457,10.465,39800.0
2009-04-17 13:50:00,13.13,13.13,13.12,13.13,54600.0,10.473,10.473,10.465,10.473,54600.0
2009-04-17 13:55:00,13.13,13.16,13.13,13.15,75800.0,10.473,10.4969,10.473,10.4889,75800.0
2009-04-17 14:00:00,13.15,13.17,13.14,13.14,105400.0,10.4889,10.5049,10.481,10.481,105400.0
2009-04-17 14:05:00,13.14,13.15,13.12,13.12,245200.0,10.481,10.4889,10.465,10.465,245200.0
2009-04-17 14:10:00,13.12,13.13,13.12,13.13,175800.0,10.465,10.473,10.465,10.473,175800.0
2009-04-17 14:15:00,13.13,13.15,13.13,13.15,153200.0,10.473,10.4889,10.473,10.4889,153200.0
2009-04-17 14:20:00,13.15,13.15,13.13,13.14,42800.0,10.4889,10.4889,10.473,10.481,42800.0
2009-04-17 14:25:00,13.14,13.15,13.13,13.14,390400.0,10.481,10.4889,10.473,10.481,390400.0
2009-04-17 14:30:00,13.13,13.16,13.13,13.16,56800.0,10.473,10.4969,10.473,10.4969,56800.0
2009-04-17 14:35:00,13.16,13.2,13.15,13.19,112200.0,10.4969,10.5288,10.4889,10.5208,112200.0
2009-04-17 14:40:00,13.19,13.21,13.19,13.2,115000.0,10.5208,10.5368,10.5208,10.5288,115000.0
2009-04-17 14:45:00,13.2,13.2,13.18,13.18,161000.0,10.5288,10.5288,10.5129,10.5129,161000.0
2009-04-17 14:50:00,13.18,13.19,13.14,13.14,144400.0,10.5129,10.5208,10.481,10.481,144400.0
2009-04-17 14:55:00,13.14,13.15,13.12,13.13,117200.0,10.481,10.4889,10.465,10.473,117200.0
2009-04-17 15:00:00,13.13,13.17,13.13,13.17,117800.0,10.473,10.5049,10.473,10.5049,117800.0
2009-04-17 15:05:00,13.17,13.17,13.14,13.16,415200.0,10.5049,10.5049,10.481,10.4969,415200.0
2009-04-17 15:10:00,13.17,13.2,13.17,13.2,447200.0,10.5049,10.5288,10.5049,10.5288,447200.0
2009-04-17 15:15:00,13.2,13.2,13.18,13.18,301600.0,10.5288,10.5288,10.5129,10.5129,301600.0
2009-04-17 15:20:00,13.18,13.23,13.18,13.22,227400.0,10.5129,10.5527,10.5129,10.5448,227400.0
2009-04-17 15:25:00,13.22,13.23,13.2,13.21,127600.0,10.5448,10.5527,10.5288,10.5368,127600.0
2009-04-17 15:30:00,13.21,13.22,13.16,13.18,167600.0,10.5368,10.5448,10.4969,10.5129,167600.0
2009-04-17 15:35:00,13.18,13.21,13.17,13.2,160000.0,10.5129,10.5368,10.5049,10.5288,160000.0
2009-04-17 15:40:00,13.2,13.22,13.19,13.21,239000.0,10.5288,10.5448,10.5208,10.5368,239000.0
2009-04-17 15:45:00,13.22,13.22,13.19,13.21,642200.0,10.5448,10.5448,10.5208,10.5368,642200.0
2009-04-17 15:50:00,13.21,13.22,13.18,13.18,534200.0,10.5368,10.5448,10.5129,10.5129,534200.0
2009-04-17 15:55:00,13.18,13.18,13.14,13.15,738000.0,10.5129,10.5129,10.481,10.4889,738000.0
2009-04-20 09:30:00,12.88,12.98,12.84,12.85,236400.0,10.2736,10.3533,10.2417,10.2496,236400.0
2009-04-20 09:35:00,12.85,12.9,12.82,12.9,509000.0,10.2496,10.2895,10.2257,10.2895,509000.0
2009-04-20 09:40:00,12.9,12.9,12.8,12.81,639400.0,10.2895,10.2895,10.2098,10.2177,639400.0
2009-04-20 09:45:00,12.81,12.83,12.8,12.83,319200.0,10.2177,10.2337,10.2098,10.2337,319200.0
2009-04-20 09:50:00,12.83,12.83,12.79,12.8,219800.0,10.2337,10.2337,10.2018,10.2098,219800.0
2009-04-20 09:55:00,12.8,12.8,12.74,12.78,260600.0,10.2098,10.2098,10.1619,10.1938,260600.0
2009-04-20 10:00:00,12.78,12.78,12.7,12.72,754000.0,10.1938,10.1938,10.13,10.146,754000.0
2009-04-20 10:05:00,12.72,12.72,12.71,12.71,148400.0,10.146,10.146,10.138,10.138,148400.0
2009-04-20 10:10:00,12.71,12.72,12.63,12.63,1268200.0,10.138,10.146,10.0742,10.0742,1268200.0
2009-04-20 10:15:00,12.63,12.64,12.59,12.61,785000.0,10.0742,10.0821,10.0423,10.0582,785000.0
2009-04-20 10:20:00,12.61,12.61,12.55,12.56,1951800.0,10.0582,10.0582,10.0104,10.0183,1951800.0
2009-04-20 10:25:00,12.57,12.6,12.56,12.59,160800.0,10.0263,10.0502,10.0183,10.0423,160800.0
2009-04-20 10:30:00,12.59,12.59,12.56,12.59,357600.0,10.0423,10.0423,10.0183,10.0423,357600.0
2009-04-20 10:35:00,12.59,12.63,12.59,12.62,125800.0,10.0423,10.0742,10.0423,10.0662,125800.0
2009-04-20 10:40:00,12.62,12.62,12.6,12.6,236000.0,10.0662,10.0662,10.0502,10.0502,236000.0
2009-04-20 10:45:00,12.6,12.6,12.55,12.56,368800.0,10.0502,10.0502,10.0104,10.0183,368800.0
2009-04-20 10:50:00,12.56,12.57,12.55,12.57,80200.0,10.0183,10.0263,10.0104,10.0263,80200.0
2009-04-20 10:55:00,12.57,12.57,12.55,12.55,615200.0,10.0263,10.0263,10.0104,10.0104,615200.0
2009-04-20 11:00:00,12.55,12.56,12.53,12.53,181000.0,10.0104,10.0183,9.9944,9.9944,181000.0
2009-04-20 11:05:00,12.53,12.58,12.53,12.58,158000.0,9.9944,10.0343,9.9944,10.0343,158000.0
2009-04-20 11:10:00,12.58,12.58,12.56,12.57,172000.0,10.0343,10.0343,10.0183,10.0263,172000.0
2009-04-20 11:15:00,12.56,12.59,12.56,12.59,125400.0,10.0183,10.0423,10.0183,10.0423,125400.0
2009-04-20 11:20:00,12.59,12.63,12.59,12.61,369000.0,10.0423,10.0742,10.0423,10.0582,369000.0
2009-04-20 11:25:00,12.61,12.62,12.6,12.6,431600.0,10.0582,10.0662,10.0502,10.0502,431600.0
2009-04-20 11:30:00,12.61,12.62,12.58,12.58,122200.0,10.0582,10.0662,10.0343,10.0343,122200.0
2009-04-20 11:35:00,12.58,12.61,12.58,12.59,96600.0,10.0343,10.0582,10.0343,10.0423,96600.0
2009-04-20 11:40:00,12.59,12.6,12.57,12.58,217800.0,10.0423,10.0502,10.0263,10.0343,217800.0
2009-04-20 11:45:00,12.58,12.59,12.57,12.58,111400.0,10.0343,10.0423,10.0263,10.0343,111400.0
2009-04-20 11:50:00,12.59,12.61,12.58,12.61,51400.0,10.0423,10.0582,10.0343,10.0582,51400.0
2009-04-20 11:55:00,12.61,12.61,12.56,12.57,101800.0,10.0582,10.0582,10.0183,10.0263,101800.0
2009-04-20 12:00:00,12.57,12.57,12.54,12.55,75600.0,10.0263,10.0263,10.0024,10.0104,75600.0
2009-04-20 12:05:00,12.55,12.56,12.55,12.56,112600.0,10.0104,10.0183,10.0104,10.0183,112600.0
2009-04-20 12:10:00,12.55,12.58,12.54,12.58,93800.0,10.0104,10.0343,10.0024,10.0343,93800.0
2009-04-20 12:15:00,12.58,12.58,12.55,12.56,139000.0,10.0343,10.0343,10.0104,10.0183,139000.0
2009-04-20 12:20:00,12.56,12.58,12.55,12.55,482200.0,10.0183,10.0343,10.0104,10.0104,482200.0
2009-04-20 12:25:00,12.55,12.56,12.55,12.56,354000.0,10.0104,10.0183,10.0104,10.0183,354000.0
2009-04-20 12:30:00,12.56,12.57,12.55,12.57,252600.0,10.0183,10.0263,10.0104,10.0263,252600.0
2009-04-20 12:35:00,12.58,12.59,12.56,12.56,162000.0,10.0343,10.0423,10.0183,10.0183,162000.0
2009-04-20 12:40:00,12.56,12.61,12.56,12.61,167000.0,10.0183,10.0582,10.0183,10.0582,167000.0
2009-04-20 12:45:00,12.61,12.62,12.6,12.61,99600.0,10.0582,10.0662,10.0502,10.0582,99600.0
2009-04-20 12:50:00,12.61,12.62,12.6,12.61,151600.0,10.0582,10.0662,10.0502,10.0582,151600.0
2009-04-20 12:55:00,12.61,12.63,12.61,12.63,114400.0,10.0582,10.0742,10.0582,10.0742,114400.0
2009-04-20 13:00:00,12.63,12.63,12.61,12.62,92200.0,10.0742,10.0742,10.0582,10.0662,92200.0
2009-04-20 13:05:00,12.62,12.62,12.6,12.6,47600.0,10.0662,10.0662,10.0502,10.0502,47600.0
2009-04-20 13:10:00,12.6,12.6,12.58,12.58,373200.0,10.0502,10.0502,10.0343,10.0343,373200.0
2009-04-20 13:15:00,12.59,12.59,12.58,12.59,55000.0,10.0423,10.0423,10.0343,10.0423,55000.0
2009-04-20 13:20:00,12.59,12.6,12.59,12.59,19400.0,10.0423,10.0502,10.0423,10.0423,19400.0
2009-04-20 13:25:00,12.59,12.6,12.58,12.6,39200.0,10.0423,10.0502,10.0343,10.0502,39200.0
2009-04-20 13:30:00,12.6,12.61,12.59,12.6,308800.0,10.0502,10.0582,10.0423,10.0502,308800.0
2009-04-20 13:35:00,12.6,12.6,12.59,12.6,190400.0,10.0502,10.0502,10.0423,10.0502,190400.0
2009-04-20 13:40:00,12.61,12.62,12.61,12.61,50400.0,10.0582,10.0662,10.0582,10.0582,50400.0
2009-04-20 13:45:00,12.62,12.62,12.6,12.6,34200.0,10.0662,10.0662,10.0502,10.0502,34200.0
2009-04-20 13:50:00,12.6,12.61,12.59,12.61,18400.0,10.0502,10.0582,10.0423,10.0582,18400.0
2009-04-20 13:55:00,12.62,12.63,12.62,12.62,151000.0,10.0662,10.0742,10.0662,10.0662,151000.0
2009-04-20 14:00:00,12.62,12.62,12.59,12.61,83000.0,10.0662,10.0662,10.0423,10.0582,83000.0
2009-04-20 14:05:00,12.61,12.61,12.59,12.61,183800.0,10.0582,10.0582,10.0423,10.0582,183800.0
2009-04-20 14:10:00,12.61,12.61,12.59,12.6,29000.0,10.0582,10.0582,10.0423,10.0502,29000.0
2009-04-20 14:15:00,12.6,12.62,12.59,12.62,67600.0,10.0502,10.0662,10.0423,10.0662,67600.0
2009-04-20 14:20:00,12.62,12.63,12.61,12.63,28400.0,10.0662,10.0742,10.0582,10.0742,28400.0
2009-04-20 14:25:00,12.62,12.65,12.62,12.63,63600.0,10.0662,10.0901,10.0662,10.0742,63600.0
2009-04-20 14:30:00,12.63,12.64,12.62,12.63,108400.0,10.0742,10.0821,10.0662,10.0742,108400.0
2009-04-20 14:35:00,12.62,12.62,12.6,12.6,52400.0,10.0662,10.0662,10.0502,10.0502,52400.0
2009-04-20 14:40:00,12.6,12.65,12.6,12.65,69400.0,10.0502,10.0901,10.0502,10.0901,69400.0
2009-04-20 14:45:00,12.65,12.65,12.63,12.65,63400.0,10.0901,10.0901,10.0742,10.0901,63400.0
2009-04-20 14:50:00,12.65,12.65,12.61,12.61,102200.0,10.0901,10.0901,10.0582,10.0582,102200.0
2009-04-20 14:55:00,12.61,12.61,12.58,12.59,190600.0,10.0582,10.0582,10.0343,10.0423,190600.0
2009-04-20 15:00:00,12.59,12.59,12.57,12.59,79400.0,10.0423,10.0423,10.0263,10.0423,79400.0
2009-04-20 15:05:00,12.58,12.61,12.57,12.6,160000.0,10.0343,10.0582,10.0263,10.0502,160000.0
2009-04-20 15:10:00,12.6,12.63,12.6,12.63,786600.0,10.0502,10.0742,10.0502,10.0742,786600.0
2009-04-20 15:15:00,12.63,12.63,12.6,12.61,97000.0,10.0742,10.0742,10.0502,10.0582,97000.0
2009-04-20 15:20:00,12.61,12.62,12.58,12.6,131000.0,10.0582,10.0662,10.0343,10.0502,131000.0
2009-04-20 15:25:00,12.6,12.62,12.59,12.61,161200.0,10.0502,10.0662,10.0423,10.0582,161200.0
2009-04-20 15:30:00,12.62,12.69,12.61,12.67,132800.0,10.0662,10.122,10.0582,10.1061,132800.0
2009-04-20 15:35:00,12.67,12.7,12.63,12.65,1288000.0,10.1061,10.13,10.0742,10.0901,1288000.0
2009-04-20 15:40:00,12.63,12.7,12.63,12.68,744000.0,10.0742,10.13,10.0742,10.114,744000.0
2009-04-20 15:45:00,12.68,12.7,12.67,12.68,463400.0,10.114,10.13,10.1061,10.114,463400.0
2009-04-20 15:50:00,12.68,12.68,12.63,12.65,825600.0,10.114,10.114,10.0742,10.0901,825600.0
2009-04-20 15:55:00,12.65,12.65,12.61,12.63,1642400.0,10.0901,10.0901,10.0582,10.0742,1642400.0
2009-04-21 09:30:00,12.43,12.56,12.38,12.56,477800.0,9.9146,10.0183,9.8748,10.0183,477800.0
2009-04-21 09:35:00,12.56,12.65,12.55,12.65,721000.0,10.0183,10.0901,10.0104,10.0901,721000.0
2009-04-21 09:40:00,12.64,12.72,12.63,12.64,688400.0,10.0821,10.146,10.0742,10.0821,688400.0
2009-04-21 09:45:00,12.65,12.72,12.65,12.67,286200.0,10.0901,10.146,10.0901,10.1061,286200.0
2009-04-21 09:50:00,12.68,12.77,12.68,12.72,639600.0,10.114,10.1858,10.114,10.146,639600.0
2009-04-21 09:55:00,12.72,12.74,12.7,12.74,410000.0,10.146,10.1619,10.13,10.1619,410000.0
2009-04-21 10:00:00,12.73,12.74,12.67,12.71,295200.0,10.1539,10.1619,10.1061,10.138,295200.0
2009-04-21 10:05:00,12.71,12.74,12.7,12.74,335000.0,10.138,10.1619,10.13,10.1619,335000.0
2009-04-21 10:10:00,12.74,12.74,12.68,12.69,156000.0,10.1619,10.1619,10.114,10.122,156000.0
2009-04-21 10:15:00,12.69,12.69,12.65,12.65,181200.0,10.122,10.122,10.0901,10.0901,181200.0
2009-04-21 10:20:00,12.65,12.66,12.63,12.65,201400.0,10.0901,10.0981,10.0742,10.0901,201400.0
2009-04-21 10:25:00,12.65,12.65,12.62,12.63,246000.0,10.0901,10.0901,10.0662,10.0742,246000.0
2009-04-21 10:30:00,12.63,12.63,12.61,12.62,264600.0,10.0742,10.0742,10.0582,10.0662,264600.0
2009-04-21 10:35:00,12.62,12.65,12.61,12.65,115800.0,10.0662,10.0901,10.0582,10.0901,115800.0
2009-04-21 10:40:00,12.64,12.67,12.62,12.67,191600.0,10.0821,10.1061,10.0662,10.1061,191600.0
2009-04-21 10:45:00,12.67,12.69,12.65,12.67,193600.0,10.1061,10.122,10.0901,10.1061,193600.0
2009-04-21 10:50:00,12.68,12.68,12.66,12.67,134600.0,10.114,10.114,10.0981,10.1061,134600.0
2009-04-21 10:55:00,12.67,12.72,12.66,12.72,243800.0,10.1061,10.146,10.0981,10.146,243800.0
2009-04-21 11:00:00,12.72,12.77,12.72,12.77,407200.0,10.146,10.1858,10.146,10.1858,407200.0
2009-04-21 11:05:00,12.77,12.8,12.76,12.79,462400.0,10.1858,10.2098,10.1779,10.2018,462400.0
2009-04-21 11:10:00,12.79,12.84,12.79,12.83,526600.0,10.2018,10.2417,10.2018,10.2337,526600.0
2009-04-21 11:15:00,12.83,12.88,12.83,12.85,982200.0,10.2337,10.2736,10.2337,10.2496,982200.0
2009-04-21 11:20:00,12.85,12.86,12.81,12.85,455600.0,10.2496,10.2576,10.2177,10.2496,455600.0
2009-04-21 11:25:00,12.85,12.87,12.85,12.85,111200.0,10.2496,10.2656,10.2496,10.2496,111200.0
2009-04-21 11:30:00,12.85,12.85,12.83,12.83,219400.0,10.2496,10.2496,10.2337,10.2337,219400.0
2009-04-21 11:35:00,12.83,12.84,12.81,12.81,206200.0,10.2337,10.2417,10.2177,10.2177,206200.0
2009-04-21 11:40:00,12.81,12.84,12.81,12.84,85000.0,10.2177,10.2417,10.2177,10.2417,85000.0
2009-04-21 11:45:00,12.84,12.9,12.84,12.9,157800.0,10.2417,10.2895,10.2417,10.2895,157800.0
2009-04-21 11:50:00,12.9,12.9,12.86,12.88,130200.0,10.2895,10.2895,10.2576,10.2736,130200.0
2009-04-21 11:55:00,12.88,12.9,12.86,12.88,227400.0,10.2736,10.2895,10.2576,10.2736,227400.0
2009-04-21 12:00:00,12.89,12.92,12.89,12.92,107600.0,10.2815,10.3055,10.2815,10.3055,107600.0
2009-04-21 12:05:00,12.92,12.93,12.91,12.92,89600.0,10.3055,10.3135,10.2975,10.3055,89600.0
2009-04-21 12:10:00,12.92,12.93,12.89,12.9,237200.0,10.3055,10.3135,10.2815,10.2895,237200.0
2009-04-21 12:15:00,12.9,12.9,12.9,12.9,171200.0,10.2895,10.2895,10.2895,10.2895,171200.0
2009-04-21 12:20:00,12.9,12.9,12.89,12.9,137400.0,10.2895,10.2895,10.2815,10.2895,137400.0
2009-04-21 12:25:00,12.9,12.92,12.87,12.88,556000.0,10.2895,10.3055,10.2656,10.2736,556000.0
2009-04-21 12:30:00,12.88,12.88,12.86,12.87,551400.0,10.2736,10.2736,10.2576,10.2656,551400.0
2009-04-21 12:35:00,12.87,12.9,12.86,12.86,432800.0,10.2656,10.2895,10.2576,10.2576,432800.0
2009-04-21 12:40:00,12.86,12.87,12.85,12.85,208600.0,10.2576,10.2656,10.2496,10.2496,208600.0
2009-04-21 12:45:00,12.85,12.87,12.83,12.86,140400.0,10.2496,10.2656,10.2337,10.2576,140400.0
2009-04-21 12:50:00,12.86,12.87,12.86,12.87,64400.0,10.2576,10.2656,10.2576,10.2656,64400.0
2009-04-21 12:55:00,12.87,12.87,12.83,12.83,51200.0,10.2656,10.2656,10.2337,10.2337,51200.0
2009-04-21 13:00:00,12.82,12.85,12.81,12.83,160000.0,10.2257,10.2496,10.2177,10.2337,160000.0
2009-04-21 13:05:00,12.83,12.85,12.83,12.84,40000.0,10.2337,10.2496,10.2337,10.2417,40000.0
2009-04-21 13:10:00,12.85,12.89,12.85,12.88,33000.0,10.2496,10.2815,10.2496,10.2736,33000.0
2009-04-21 13:15:00,12.88,12.88,12.84,12.85,201800.0,10.2736,10.2736,10.2417,10.2496,201800.0
2009-04-21 13:20:00,12.85,12.85,12.84,12.85,152800.0,10.2496,10.2496,10.2417,10.2496,152800.0
2009-04-21 13:25:00,12.85,12.85,12.83,12.85,531400.0,10.2496,10.2496,10.2337,10.2496,531400.0
2009-04-21 13:30:00,12.85,12.85,12.81,12.83,814600.0,10.2496,10.2496,10.2177,10.2337,814600.0
2009-04-21 13:35:00,12.84,12.85,12.83,12.83,115400.0,10.2417,10.2496,10.2337,10.2337,115400.0
2009-04-21 13:40:00,12.83,12.86,12.83,12.83,141800.0,10.2337,10.2576,10.2337,10.2337,141800.0
2009-04-21 13:45:00,12.82,12.85,12.82,12.84,80000.0,10.2257,10.2496,10.2257,10.2417,80000.0
2009-04-21 13:50:00,12.84,12.84,12.81,12.82,386200.0,10.2417,10.2417,10.2177,10.2257,386200.0
2009-04-21 13:55:00,12.82,12.84,12.82,12.84,105400.0,10.2257,10.2417,10.2257,10.2417,105400.0
2009-04-21 14:00:00,12.84,12.87,12.82,12.83,168400.0,10.2417,10.2656,10.2257,10.2337,168400.0
2009-04-21 14:05:00,12.83,12.84,12.82,12.84,493400.0,10.2337,10.2417,10.2257,10.2417,493400.0
2009-04-21 14:10:00,12.84,12.84,12.81,12.81,317800.0,10.2417,10.2417,10.2177,10.2177,317800.0
2009-04-21 14:15:00,12.81,12.82,12.8,12.81,409400.0,10.2177,10.2257,10.2098,10.2177,409400.0
2009-04-21 14:20:00,12.81,12.81,12.8,12.81,446800.0,10.2177,10.2177,10.2098,10.2177,446800.0
2009-04-21 14:25:00,12.81,12.86,12.8,12.86,393600.0,10.2177,10.2576,10.2098,10.2576,393600.0
2009-04-21 14:30:00,12.86,12.88,12.86,12.88,156800.0,10.2576,10.2736,10.2576,10.2736,156800.0
2009-04-21 14:35:00,12.88,12.9,12.88,12.88,166200.0,10.2736,10.2895,10.2736,10.2736,166200.0
2009-04-21 14:40:00,12.88,12.9,12.88,12.9,106400.0,10.2736,10.2895,10.2736,10.2895,106400.0
2009-04-21 14:45:00,12.9,12.93,12.9,12.9,247000.0,10.2895,10.3135,10.2895,10.2895,247000.0
2009-04-21 14:50:00,12.91,12.93,12.86,12.9,501800.0,10.2975,10.3135,10.2576,10.2895,501800.0
2009-04-21 14:55:00,12.9,12.92,12.89,12.89,171200.0,10.2895,10.3055,10.2815,10.2815,171200.0
2009-04-21 15:00:00,12.9,12.96,12.89,12.95,259800.0,10.2895,10.3374,10.2815,10.3294,259800.0
2009-04-21 15:05:00,12.95,12.99,12.93,12.99,221800.0,10.3294,10.3613,10.3135,10.3613,221800.0
2009-04-21 15:10:00,12.99,13.04,12.99,13.04,481800.0,10.3613,10.4012,10.3613,10.4012,481800.0
2009-04-21 15:15:00,13.04,13.07,13.04,13.05,413800.0,10.4012,10.4251,10.4012,10.4092,413800.0
2009-04-21 15:20:00,13.04,13.05,12.99,12.99,916000.0,10.4012,10.4092,10.3613,10.3613,916000.0
2009-04-21 15:25:00,12.99,13.02,12.97,12.97,328800.0,10.3613,10.3852,10.3454,10.3454,328800.0
2009-04-21 15:30:00,12.98,12.99,12.95,12.97,565400.0,10.3533,10.3613,10.3294,10.3454,565400.0
2009-04-21 15:35:00,12.97,12.99,12.92,12.99,547400.0,10.3454,10.3613,10.3055,10.3613,547400.0
2009-04-21 15:40:00,12.99,12.99,12.93,12.94,561200.0,10.3613,10.3613,10.3135,10.3214,561200.0
2009-04-21 15:45:00,12.94,12.99,12.94,12.95,681200.0,10.3214,10.3613,10.3214,10.3294,681200.0
2009-04-21 15:50:00,12.96,12.99,12.95,12.98,675800.0,10.3374,10.3613,10.3294,10.3533,675800.0
2009-04-21 15:55:00,12.99,13.0,12.97,12.99,1079400.0,10.3613,10.3693,10.3454,10.3613,1079400.0
2009-04-22 09:30:00,12.66,12.88,12.66,12.88,104800.0,10.0981,10.2736,10.0981,10.2736,104800.0
2009-04-22 09:35:00,12.88,13.01,12.88,12.96,472200.0,10.2736,10.3773,10.2736,10.3374,472200.0
2009-04-22 09:40:00,12.97,12.99,12.94,12.96,142800.0,10.3454,10.3613,10.3214,10.3374,142800.0
2009-04-22 09:45:00,12.96,12.97,12.92,12.92,139400.0,10.3374,10.3454,10.3055,10.3055,139400.0
2009-04-22 09:50:00,12.92,12.97,12.88,12.97,685400.0,10.3055,10.3454,10.2736,10.3454,685400.0
2009-04-22 09:55:00,12.97,13.06,12.97,13.05,414800.0,10.3454,10.4171,10.3454,10.4092,414800.0
2009-04-22 10:00:00,13.05,13.13,13.05,13.13,592600.0,10.4092,10.473,10.4092,10.473,592600.0
2009-04-22 10:05:00,13.13,13.22,13.13,13.18,569200.0,10.473,10.5448,10.473,10.5129,569200.0
2009-04-22 10:10:00,13.18,13.22,13.15,13.21,421400.0,10.5129,10.5448,10.4889,10.5368,421400.0
2009-04-22 10:15:00,13.22,13.25,13.22,13.25,488400.0,10.5448,10.5687,10.5448,10.5687,488400.0
2009-04-22 10:20:00,13.25,13.33,13.25,13.3,596600.0,10.5687,10.6325,10.5687,10.6086,596600.0
2009-04-22 10:25:00,13.31,13.34,13.31,13.32,378600.0,10.6166,10.6405,10.6166,10.6245,378600.0
2009-04-22 10:30:00,13.33,13.35,13.29,13.29,443000.0,10.6325,10.6485,10.6006,10.6006,443000.0
2009-04-22 10:35:00,13.3,13.34,13.29,13.34,789000.0,10.6086,10.6405,10.6006,10.6405,789000.0
2009-04-22 10:40:00,13.34,13.37,13.33,13.35,233400.0,10.6405,10.6644,10.6325,10.6485,233400.0
2009-04-22 10:45:00,13.35,13.37,13.35,13.36,267800.0,10.6485,10.6644,10.6485,10.6564,267800.0
2009-04-22 10:50:00,13.36,13.38,13.35,13.38,428000.0,10.6564,10.6724,10.6485,10.6724,428000.0
2009-04-22 10:55:00,13.38,13.44,13.36,13.37,473000.0,10.6724,10.7202,10.6564,10.6644,473000.0
2009-04-22 11:00:00,13.37,13.4,13.37,13.39,276800.0,10.6644,10.6883,10.6644,10.6804,276800.0
2009-04-22 11:05:00,13.39,13.41,13.37,13.4,708000.0,10.6804,10.6963,10.6644,10.6883,708000.0
2009-04-22 11:10:00,13.41,13.42,13.38,13.4,246200.0,10.6963,10.7043,10.6724,10.6883,246200.0
2009-04-22 11:15:00,13.4,13.43,13.4,13.43,118800.0,10.6883,10.7123,10.6883,10.7123,118800.0
2009-04-22 11:20:00,13.43,13.5,13.42,13.49,401400.0,10.7123,10.7681,10.7043,10.7601,401400.0
2009-04-22 11:25:00,13.49,13.55,13.49,13.55,1120800.0,10.7601,10.808,10.7601,10.808,1120800.0
2009-04-22 11:30:00,13.55,13.6,13.52,13.53,1166000.0,10.808,10.8479,10.7841,10.792,1166000.0
2009-04-22 11:35:00,13.53,13.56,13.52,13.56,731400.0,10.792,10.816,10.7841,10.816,731400.0
2009-04-22 11:40:00,13.56,13.62,13.56,13.61,565000.0,10.816,10.8638,10.816,10.8558,565000.0
2009-04-22 11:45:00,13.61,13.65,13.61,13.63,604000.0,10.8558,10.8878,10.8558,10.8718,604000.0
2009-04-22 11:50:00,13.63,13.63,13.61,13.62,595200.0,10.8718,10.8718,10.8558,10.8638,595200.0
2009-04-22 11:55:00,13.61,13.61,13.59,13.6,486200.0,10.8558,10.8558,10.8399,10.8479,486200.0
2009-04-22 12:00:00,13.6,13.61,13.59,13.6,152200.0,10.8479,10.8558,10.8399,10.8479,152200.0
2009-04-22 12:05:00,13.6,13.61,13.58,13.6,281200.0,10.8479,10.8558,10.8319,10.8479,281200.0
2009-04-22 12:10:00,13.6,13.61,13.58,13.58,298000.0,10.8479,10.8558,10.8319,10.8319,298000.0
2009-04-22 12:15:00,13.58,13.59,13.56,13.56,112800.0,10.8319,10.8399,10.816,10.816,112800.0
2009-04-22 12:20:00,13.56,13.56,13.54,13.55,148600.0,10.816,10.816,10.8,10.808,148600.0
2009-04-22 12:25:00,13.55,13.55,13.45,13.45,807400.0,10.808,10.808,10.7282,10.7282,807400.0
2009-04-22 12:30:00,13.45,13.45,13.43,13.43,162400.0,10.7282,10.7282,10.7123,10.7123,162400.0
2009-04-22 12:35:00,13.43,13.43,13.38,13.4,503200.0,10.7123,10.7123,10.6724,10.6883,503200.0
2009-04-22 12:40:00,13.4,13.4,13.34,13.35,269400.0,10.6883,10.6883,10.6405,10.6485,269400.0
2009-04-22 12:45:00,13.34,13.34,13.29,13.33,587000.0,10.6405,10.6405,10.6006,10.6325,587000.0
2009-04-22 12:50:00,13.33,13.34,13.31,13.31,1365800.0,10.6325,10.6405,10.6166,10.6166,1365800.0
2009-04-22 12:55:00,13.33,13.37,13.33,13.35,520600.0,10.6325,10.6644,10.6325,10.6485,520600.0
2009-04-22 13:00:00,13.35,13.38,13.32,13.34,296600.0,10.6485,10.6724,10.6245,10.6405,296600.0
2009-04-22 13:05:00,13.35,13.37,13.33,13.35,275000.0,10.6485,10.6644,10.6325,10.6485,275000.0
2009-04-22 13:10:00,13.35,13.37,13.31,13.36,231000.0,10.6485,10.6644,10.6166,10.6564,231000.0
2009-04-22 13:15:00,13.37,13.42,13.36,13.38,101600.0,10.6644,10.7043,10.6564,10.6724,101600.0
2009-04-22 13:20:00,13.38,13.4,13.38,13.38,119800.0,10.6724,10.6883,10.6724,10.6724,119800.0
2009-04-22 13:25:00,13.38,13.44,13.38,13.42,104800.0,10.6724,10.7202,10.6724,10.7043,104800.0
2009-04-22 13:30:00,13.42,13.46,13.4,13.46,127600.0,10.7043,10.7362,10.6883,10.7362,127600.0
2009-04-22 13:35:00,13.46,13.48,13.45,13.46,147400.0,10.7362,10.7522,10.7282,10.7362,147400.0
2009-04-22 13:40:00,13.46,13.47,13.44,13.44,92800.0,10.7362,10.7442,10.7202,10.7202,92800.0
2009-04-22 13:45:00,13.44,13.47,13.42,13.47,182000.0,10.7202,10.7442,10.7043,10.7442,182000.0
2009-04-22 13:50:00,13.47,13.49,13.46,13.46,86400.0,10.7442,10.7601,10.7362,10.7362,86400.0
2009-04-22 13:55:00,13.46,13.46,13.4,13.4,209000.0,10.7362,10.7362,10.6883,10.6883,209000.0
2009-04-22 14:00:00,13.4,13.44,13.4,13.4,198400.0,10.6883,10.7202,10.6883,10.6883,198400.0
2009-04-22 14:05:00,13.4,13.44,13.39,13.42,204600.0,10.6883,10.7202,10.6804,10.7043,204600.0
2009-04-22 14:10:00,13.42,13.45,13.41,13.45,46400.0,10.7043,10.7282,10.6963,10.7282,46400.0
2009-04-22 14:15:00,13.45,13.52,13.45,13.48,567200.0,10.7282,10.7841,10.7282,10.7522,567200.0
2009-04-22 14:20:00,13.48,13.51,13.47,13.49,171400.0,10.7522,10.7761,10.7442,10.7601,171400.0
2009-04-22 14:25:00,13.49,13.51,13.48,13.51,180000.0,10.7601,10.7761,10.7522,10.7761,180000.0
2009-04-22 14:30:00,13.51,13.56,13.51,13.53,554600.0,10.7761,10.816,10.7761,10.792,554600.0
2009-04-22 14:35:00,13.53,13.57,13.53,13.56,124800.0,10.792,10.8239,10.792,10.816,124800.0
2009-04-22 14:40:00,13.56,13.59,13.56,13.57,157200.0,10.816,10.8399,10.816,10.8239,157200.0
2009-04-22 14:45:00,13.58,13.59,13.56,13.58,75000.0,10.8319,10.8399,10.816,10.8319,75000.0
2009-04-22 14:50:00,13.58,13.59,13.56,13.58,62600.0,10.8319,10.8399,10.816,10.8319,62600.0
2009-04-22 14:55:00,13.58,13.58,13.5,13.52,149800.0,10.8319,10.8319,10.7681,10.7841,149800.0
2009-04-22 15:00:00,13.52,13.52,13.49,13.52,422600.0,10.7841,10.7841,10.7601,10.7841,422600.0
2009-04-22 15:05:00,13.51,13.53,13.51,13.51,113200.0,10.7761,10.792,10.7761,10.7761,113200.0
2009-04-22 15:10:00,13.52,13.56,13.52,13.55,595200.0,10.7841,10.816,10.7841,10.808,595200.0
2009-04-22 15:15:00,13.55,13.56,13.45,13.47,301000.0,10.808,10.816,10.7282,10.7442,301000.0
2009-04-22 15:20:00,13.47,13.5,13.45,13.47,437600.0,10.7442,10.7681,10.7282,10.7442,437600.0
2009-04-22 15:25:00,13.46,13.49,13.44,13.47,491800.0,10.7362,10.7601,10.7202,10.7442,491800.0
2009-04-22 15:30:00,13.47,13.51,13.43,13.5,400000.0,10.7442,10.7761,10.7123,10.7681,400000.0
2009-04-22 15:35:00,13.51,13.52,13.38,13.44,858200.0,10.7761,10.7841,10.6724,10.7202,858200.0
2009-04-22 15:40:00,13.43,13.58,13.38,13.4,797200.0,10.7123,10.8319,10.6724,10.6883,797200.0
2009-04-22 15:45:00,13.4,13.4,13.32,13.35,699400.0,10.6883,10.6883,10.6245,10.6485,699400.0
2009-04-22 15:50:00,13.35,13.38,13.28,13.3,911400.0,10.6485,10.6724,10.5926,10.6086,911400.0
2009-04-22 15:55:00,13.3,13.31,13.22,13.25,2012800.0,10.6086,10.6166,10.5448,10.5687,2012800.0
2009-04-23 09:30:00,13.39,13.46,13.3,13.31,309200.0,10.6804,10.7362,10.6086,10.6166,309200.0
2009-04-23 09:35:00,13.31,13.38,13.28,13.38,565000.0,10.6166,10.6724,10.5926,10.6724,565000.0
2009-04-23 09:40:00,13.38,13.45,13.34,13.43,396200.0,10.6724,10.7282,10.6405,10.7123,396200.0
2009-04-23 09:45:00,13.43,13.49,13.4,13.45,288400.0,10.7123,10.7601,10.6883,10.7282,288400.0
2009-04-23 09:50:00,13.45,13.47,13.37,13.37,399600.0,10.7282,10.7442,10.6644,10.6644,399600.0
2009-04-23 09:55:00,13.37,13.37,13.3,13.3,344600.0,10.6644,10.6644,10.6086,10.6086,344600.0
2009-04-23 10:00:00,13.3,13.3,13.17,13.17,733200.0,10.6086,10.6086,10.5049,10.5049,733200.0
2009-04-23 10:05:00,13.18,13.21,13.15,13.15,899200.0,10.5129,10.5368,10.4889,10.4889,899200.0
2009-04-23 10:10:00,13.15,13.26,13.15,13.17,813200.0,10.4889,10.5767,10.4889,10.5049,813200.0
2009-04-23 10:15:00,13.17,13.28,13.15,13.26,443600.0,10.5049,10.5926,10.4889,10.5767,443600.0
2009-04-23 10:20:00,13.26,13.28,13.18,13.27,949800.0,10.5767,10.5926,10.5129,10.5847,949800.0
2009-04-23 10:25:00,13.28,13.29,13.24,13.27,634400.0,10.5926,10.6006,10.5607,10.5847,634400.0
2009-04-23 10:30:00,13.27,13.27,13.2,13.24,567200.0,10.5847,10.5847,10.5288,10.5607,567200.0
2009-04-23 10:35:00,13.24,13.31,13.23,13.26,346600.0,10.5607,10.6166,10.5527,10.5767,346600.0
2009-04-23 10:40:00,13.26,13.27,13.17,13.17,395400.0,10.5767,10.5847,10.5049,10.5049,395400.0
2009-04-23 10:45:00,13.17,13.17,13.11,13.11,1306200.0,10.5049,10.5049,10.457,10.457,1306200.0
2009-04-23 10:50:00,13.11,13.11,13.05,13.08,712200.0,10.457,10.457,10.4092,10.4331,712200.0
2009-04-23 10:55:00,13.07,13.1,13.04,13.05,273000.0,10.4251,10.4491,10.4012,10.4092,273000.0
2009-04-23 11:00:00,13.05,13.08,13.03,13.07,169800.0,10.4092,10.4331,10.3932,10.4251,169800.0
2009-04-23 11:05:00,13.07,13.1,13.06,13.08,1389000.0,10.4251,10.4491,10.4171,10.4331,1389000.0
2009-04-23 11:10:00,13.07,13.08,12.99,12.99,293600.0,10.4251,10.4331,10.3613,10.3613,293600.0
2009-04-23 11:15:00,12.98,12.99,12.94,12.94,1494200.0,10.3533,10.3613,10.3214,10.3214,1494200.0
2009-04-23 11:20:00,12.94,13.01,12.94,12.97,232600.0,10.3214,10.3773,10.3214,10.3454,232600.0
2009-04-23 11:25:00,12.97,12.98,12.94,12.97,308200.0,10.3454,10.3533,10.3214,10.3454,308200.0
2009-04-23 11:30:00,12.97,12.97,12.92,12.97,129000.0,10.3454,10.3454,10.3055,10.3454,129000.0
2009-04-23 11:35:00,12.97,12.99,12.96,12.96,99400.0,10.3454,10.3613,10.3374,10.3374,99400.0
2009-04-23 11:40:00,12.96,12.98,12.95,12.98,131800.0,10.3374,10.3533,10.3294,10.3533,131800.0
2009-04-23 11:45:00,12.97,13.01,12.97,12.97,331600.0,10.3454,10.3773,10.3454,10.3454,331600.0
2009-04-23 11:50:00,12.97,12.98,12.95,12.96,289200.0,10.3454,10.3533,10.3294,10.3374,289200.0
2009-04-23 11:55:00,12.96,12.96,12.9,12.93,384800.0,10.3374,10.3374,10.2895,10.3135,384800.0
2009-04-23 12:00:00,12.93,12.95,12.93,12.94,49000.0,10.3135,10.3294,10.3135,10.3214,49000.0
2009-04-23 12:05:00,12.94,12.97,12.93,12.96,41200.0,10.3214,10.3454,10.3135,10.3374,41200.0
2009-04-23 12:10:00,12.96,13.02,12.96,13.02,42600.0,10.3374,10.3852,10.3374,10.3852,42600.0
2009-04-23 12:15:00,13.02,13.06,13.02,13.06,89200.0,10.3852,10.4171,10.3852,10.4171,89200.0
2009-04-23 12:20:00,13.06,13.08,13.06,13.08,36000.0,10.4171,10.4331,10.4171,10.4331,36000.0
2009-04-23 12:25:00,13.08,13.08,13.06,13.06,212200.0,10.4331,10.4331,10.4171,10.4171,212200.0
2009-04-23 12:30:00,13.06,13.07,12.98,12.99,767200.0,10.4171,10.4251,10.3533,10.3613,767200.0
2009-04-23 12:35:00,12.99,13.05,12.99,13.05,30600.0,10.3613,10.4092,10.3613,10.4092,30600.0
2009-04-23 12:40:00,13.06,13.11,13.06,13.1,89000.0,10.4171,10.457,10.4171,10.4491,89000.0
2009-04-23 12:45:00,13.1,13.11,13.1,13.1,31000.0,10.4491,10.457,10.4491,10.4491,31000.0
2009-04-23 12:50:00,13.1,13.11,13.1,13.11,28600.0,10.4491,10.457,10.4491,10.457,28600.0
2009-04-23 12:55:00,13.11,13.13,13.11,13.12,63000.0,10.457,10.473,10.457,10.465,63000.0
2009-04-23 13:00:00,13.12,13.18,13.12,13.15,317400.0,10.465,10.5129,10.465,10.4889,317400.0
2009-04-23 13:05:00,13.15,13.15,13.12,13.15,105600.0,10.4889,10.4889,10.465,10.4889,105600.0
2009-04-23 13:10:00,13.15,13.17,13.12,13.13,549400.0,10.4889,10.5049,10.465,10.473,549400.0
2009-04-23 13:15:00,13.13,13.17,13.13,13.16,80000.0,10.473,10.5049,10.473,10.4969,80000.0
2009-04-23 13:20:00,13.15,13.2,13.15,13.19,116400.0,10.4889,10.5288,10.4889,10.5208,116400.0
2009-04-23 13:25:00,13.19,13.24,13.18,13.21,768000.0,10.5208,10.5607,10.5129,10.5368,768000.0
2009-04-23 13:30:00,13.21,13.21,13.14,13.15,645800.0,10.5368,10.5368,10.481,10.4889,645800.0
2009-04-23 13:35:00,13.15,13.18,13.15,13.17,347400.0,10.4889,10.5129,10.4889,10.5049,347400.0
2009-04-23 13:40:00,13.17,13.18,13.14,13.15,134800.0,10.5049,10.5129,10.481,10.4889,134800.0
2009-04-23 13:45:00,13.15,13.15,13.09,13.11,153800.0,10.4889,10.4889,10.4411,10.457,153800.0
2009-04-23 13:50:00,13.11,13.11,13.06,13.09,216800.0,10.457,10.457,10.4171,10.4411,216800.0
2009-04-23 13:55:00,13.09,13.13,13.08,13.13,53200.0,10.4411,10.473,10.4331,10.473,53200.0
2009-04-23 14:00:00,13.12,13.12,13.04,13.08,157600.0,10.465,10.465,10.4012,10.4331,157600.0
2009-04-23 14:05:00,13.08,13.08,13.03,13.03,378000.0,10.4331,10.4331,10.3932,10.3932,378000.0
2009-04-23 14:10:00,13.03,13.04,13.01,13.04,76400.0,10.3932,10.4012,10.3773,10.4012,76400.0
2009-04-23 14:15:00,13.03,13.07,13.03,13.06,92400.0,10.3932,10.4251,10.3932,10.4171,92400.0
2009-04-23 14:20:00,13.06,13.06,13.04,13.06,74800.0,10.4171,10.4171,10.4012,10.4171,74800.0
2009-04-23 14:25:00,13.06,13.12,13.06,13.11,223200.0,10.4171,10.465,10.4171,10.457,223200.0
2009-04-23 14:30:00,13.11,13.12,13.09,13.1,69000.0,10.457,10.465,10.4411,10.4491,69000.0
2009-04-23 14:35:00,13.11,13.16,13.09,13.16,196200.0,10.457,10.4969,10.4411,10.4969,196200.0
2009-04-23 14:40:00,13.16,13.18,13.14,13.14,262400.0,10.4969,10.5129,10.481,10.481,262400.0
2009-04-23 14:45:00,13.15,13.16,13.14,13.15,142800.0,10.4889,10.4969,10.481,10.4889,142800.0
2009-04-23 14:50:00,13.15,13.15,13.12,13.12,74600.0,10.4889,10.4889,10.465,10.465,74600.0
2009-04-23 14:55:00,13.11,13.11,13.05,13.06,136200.0,10.457,10.457,10.4092,10.4171,136200.0
2009-04-23 15:00:00,13.07,13.08,13.01,13.06,301600.0,10.4251,10.4331,10.3773,10.4171,301600.0
2009-04-23 15:05:00,13.06,13.06,13.03,13.06,221600.0,10.4171,10.4171,10.3932,10.4171,221600.0
2009-04-23 15:10:00,13.05,13.05,12.99,13.04,329000.0,10.4092,10.4092,10.3613,10.4012,329000.0
2009-04-23 15:15:00,13.04,13.05,12.99,13.02,247200.0,10.4012,10.4092,10.3613,10.3852,247200.0
2009-04-23 15:20:00,13.02,13.05,12.97,13.05,1024000.0,10.3852,10.4092,10.3454,10.4092,1024000.0
2009-04-23 15:25:00,13.05,13.05,13.02,13.04,197400.0,10.4092,10.4092,10.3852,10.4012,197400.0
2009-04-23 15:30:00,13.03,13.08,13.0,13.04,179600.0,10.3932,10.4331,10.3693,10.4012,179600.0
2009-04-23 15:35:00,13.03,13.07,13.01,13.06,394200.0,10.3932,10.4251,10.3773,10.4171,394200.0
2009-04-23 15:40:00,13.07,13.15,13.07,13.13,427000.0,10.4251,10.4889,10.4251,10.473,427000.0
2009-04-23 15:45:00,13.14,13.15,13.08,13.15,679800.0,10.481,10.4889,10.4331,10.4889,679800.0
2009-04-23 15:50:00,13.15,13.22,13.14,13.2,813600.0,10.4889,10.5448,10.481,10.5288,813600.0
2009-04-23 15:55:00,13.2,13.21,13.17,13.17,428000.0,10.5288,10.5368,10.5049,10.5049,428000.0
2009-04-24 09:30:00,13.31,13.31,13.24,13.26,145400.0,10.6166,10.6166,10.5607,10.5767,145400.0
2009-04-24 09:35:00,13.26,13.27,13.15,13.2,366600.0,10.5767,10.5847,10.4889,10.5288,366600.0
2009-04-24 09:40:00,13.2,13.25,13.18,13.23,103000.0,10.5288,10.5687,10.5129,10.5527,103000.0
2009-04-24 09:45:00,13.24,13.25,13.21,13.22,173000.0,10.5607,10.5687,10.5368,10.5448,173000.0
2009-04-24 09:50:00,13.22,13.31,13.2,13.26,210800.0,10.5448,10.6166,10.5288,10.5767,210800.0
2009-04-24 09:55:00,13.26,13.4,13.26,13.4,668400.0,10.5767,10.6883,10.5767,10.6883,668400.0
2009-04-24 10:00:00,13.4,13.49,13.4,13.47,514200.0,10.6883,10.7601,10.6883,10.7442,514200.0
2009-04-24 10:05:00,13.48,13.49,13.44,13.44,362400.0,10.7522,10.7601,10.7202,10.7202,362400.0
2009-04-24 10:10:00,13.43,13.45,13.39,13.42,251800.0,10.7123,10.7282,10.6804,10.7043,251800.0
2009-04-24 10:15:00,13.41,13.42,13.38,13.4,173000.0,10.6963,10.7043,10.6724,10.6883,173000.0
2009-04-24 10:20:00,13.4,13.43,13.37,13.38,372000.0,10.6883,10.7123,10.6644,10.6724,372000.0
2009-04-24 10:25:00,13.38,13.42,13.34,13.38,302400.0,10.6724,10.7043,10.6405,10.6724,302400.0
2009-04-24 10:30:00,13.38,13.42,13.38,13.42,139000.0,10.6724,10.7043,10.6724,10.7043,139000.0
2009-04-24 10:35:00,13.41,13.45,13.4,13.4,67200.0,10.6963,10.7282,10.6883,10.6883,67200.0
2009-04-24 10:40:00,13.4,13.43,13.36,13.36,142600.0,10.6883,10.7123,10.6564,10.6564,142600.0
2009-04-24 10:45:00,13.36,13.43,13.35,13.4,166000.0,10.6564,10.7123,10.6485,10.6883,166000.0
2009-04-24 10:50:00,13.4,13.42,13.38,13.4,100000.0,10.6883,10.7043,10.6724,10.6883,100000.0
2009-04-24 10:55:00,13.4,13.44,13.4,13.4,107200.0,10.6883,10.7202,10.6883,10.6883,107200.0
2009-04-24 11:00:00,13.4,13.44,13.4,13.4,325800.0,10.6883,10.7202,10.6883,10.6883,325800.0
2009-04-24 11:05:00,13.39,13.44,13.38,13.44,117200.0,10.6804,10.7202,10.6724,10.7202,117200.0
2009-04-24 11:10:00,13.44,13.45,13.41,13.43,105000.0,10.7202,10.7282,10.6963,10.7123,105000.0
2009-04-24 11:15:00,13.42,13.46,13.42,13.43,234200.0,10.7043,10.7362,10.7043,10.7123,234200.0
2009-04-24 11:20:00,13.43,13.44,13.4,13.44,166000.0,10.7123,10.7202,10.6883,10.7202,166000.0
2009-04-24 11:25:00,13.45,13.46,13.43,13.45,57000.0,10.7282,10.7362,10.7123,10.7282,57000.0
2009-04-24 11:30:00,13.45,13.49,13.45,13.47,190200.0,10.7282,10.7601,10.7282,10.7442,190200.0
2009-04-24 11:35:00,13.47,13.47,13.46,13.46,202800.0,10.7442,10.7442,10.7362,10.7362,202800.0
2009-04-24 11:40:00,13.46,13.47,13.43,13.47,397600.0,10.7362,10.7442,10.7123,10.7442,397600.0
2009-04-24 11:45:00,13.47,13.49,13.46,13.47,104800.0,10.7442,10.7601,10.7362,10.7442,104800.0
2009-04-24 11:50:00,13.47,13.5,13.47,13.49,175600.0,10.7442,10.7681,10.7442,10.7601,175600.0
2009-04-24 11:55:00,13.49,13.52,13.49,13.51,143000.0,10.7601,10.7841,10.7601,10.7761,143000.0
2009-04-24 12:00:00,13.51,13.52,13.47,13.49,114000.0,10.7761,10.7841,10.7442,10.7601,114000.0
2009-04-24 12:05:00,13.49,13.5,13.49,13.5,78800.0,10.7601,10.7681,10.7601,10.7681,78800.0
2009-04-24 12:10:00,13.49,13.5,13.48,13.5,86000.0,10.7601,10.7681,10.7522,10.7681,86000.0
2009-04-24 12:15:00,13.5,13.51,13.48,13.49,76000.0,10.7681,10.7761,10.7522,10.7601,76000.0
2009-04-24 12:20:00,13.49,13.52,13.49,13.52,97400.0,10.7601,10.7841,10.7601,10.7841,97400.0
2009-04-24 12:25:00,13.52,13.53,13.51,13.51,139600.0,10.7841,10.792,10.7761,10.7761,139600.0
2009-04-24 12:30:00,13.51,13.54,13.51,13.52,87400.0,10.7761,10.8,10.7761,10.7841,87400.0
2009-04-24 12:35:00,13.52,13.59,13.52,13.58,359600.0,10.7841,10.8399,10.7841,10.8319,359600.0
2009-04-24 12:40:00,13.59,13.59,13.55,13.57,101000.0,10.8399,10.8399,10.808,10.8239,101000.0
2009-04-24 12:45:00,13.56,13.57,13.55,13.55,208400.0,10.816,10.8239,10.808,10.808,208400.0
2009-04-24 12:50:00,13.55,13.56,13.54,13.56,218600.0,10.808,10.816,10.8,10.816,218600.0
2009-04-24 12:55:00,13.56,13.59,13.54,13.59,733600.0,10.816,10.8399,10.8,10.8399,733600.0
2009-04-24 13:00:00,13.6,13.61,13.59,13.6,275000.0,10.8479,10.8558,10.8399,10.8479,275000.0
2009-04-24 13:05:00,13.6,13.6,13.56,13.56,229000.0,10.8479,10.8479,10.816,10.816,229000.0
2009-04-24 13:10:00,13.56,13.56,13.55,13.55,153800.0,10.816,10.816,10.808,10.808,153800.0
2009-04-24 13:15:00,13.55,13.56,13.54,13.55,153800.0,10.808,10.816,10.8,10.808,153800.0
2009-04-24 13:20:00,13.55,13.6,13.55,13.58,319600.0,10.808,10.8479,10.808,10.8319,319600.0
2009-04-24 13:25:00,13.58,13.59,13.55,13.56,253400.0,10.8319,10.8399,10.808,10.816,253400.0
2009-04-24 13:30:00,13.56,13.57,13.53,13.54,111400.0,10.816,10.8239,10.792,10.8,111400.0
2009-04-24 13:35:00,13.54,13.54,13.49,13.51,80200.0,10.8,10.8,10.7601,10.7761,80200.0
2009-04-24 13:40:00,13.51,13.53,13.49,13.52,120200.0,10.7761,10.792,10.7601,10.7841,120200.0
2009-04-24 13:45:00,13.52,13.52,13.5,13.51,21800.0,10.7841,10.7841,10.7681,10.7761,21800.0
2009-04-24 13:50:00,13.5,13.51,13.49,13.5,90000.0,10.7681,10.7761,10.7601,10.7681,90000.0
2009-04-24 13:55:00,13.5,13.51,13.49,13.49,125000.0,10.7681,10.7761,10.7601,10.7601,125000.0
2009-04-24 14:00:00,13.49,13.57,13.44,13.51,534200.0,10.7601,10.8239,10.7202,10.7761,534200.0
2009-04-24 14:05:00,13.49,13.55,13.43,13.45,591400.0,10.7601,10.808,10.7123,10.7282,591400.0
2009-04-24 14:10:00,13.45,13.47,13.36,13.4,246000.0,10.7282,10.7442,10.6564,10.6883,246000.0
2009-04-24 14:15:00,13.4,13.47,13.4,13.47,257000.0,10.6883,10.7442,10.6883,10.7442,257000.0
2009-04-24 14:20:00,13.48,13.53,13.45,13.47,356000.0,10.7522,10.792,10.7282,10.7442,356000.0
2009-04-24 14:25:00,13.47,13.52,13.45,13.51,165000.0,10.7442,10.7841,10.7282,10.7761,165000.0
2009-04-24 14:30:00,13.51,13.55,13.49,13.52,381600.0,10.7761,10.808,10.7601,10.7841,381600.0
2009-04-24 14:35:00,13.53,13.56,13.51,13.56,225400.0,10.792,10.816,10.7761,10.816,225400.0
2009-04-24 14:40:00,13.56,13.59,13.53,13.59,78800.0,10.816,10.8399,10.792,10.8399,78800.0
2009-04-24 14:45:00,13.59,13.62,13.54,13.55,246200.0,10.8399,10.8638,10.8,10.808,246200.0
2009-04-24 14:50:00,13.55,13.59,13.54,13.59,216000.0,10.808,10.8399,10.8,10.8399,216000.0
2009-04-24 14:55:00,13.59,13.61,13.57,13.61,284600.0,10.8399,10.8558,10.8239,10.8558,284600.0
2009-04-24 15:00:00,13.61,13.63,13.56,13.6,185200.0,10.8558,10.8718,10.816,10.8479,185200.0
2009-04-24 15:05:00,13.59,13.62,13.59,13.6,134000.0,10.8399,10.8638,10.8399,10.8479,134000.0
2009-04-24 15:10:00,13.59,13.6,13.55,13.56,172400.0,10.8399,10.8479,10.808,10.816,172400.0
2009-04-24 15:15:00,13.56,13.58,13.54,13.54,135200.0,10.816,10.8319,10.8,10.8,135200.0
2009-04-24 15:20:00,13.53,13.56,13.52,13.56,148600.0,10.792,10.816,10.7841,10.816,148600.0
2009-04-24 15:25:00,13.56,13.56,13.5,13.52,260800.0,10.816,10.816,10.7681,10.7841,260800.0
2009-04-24 15:30:00,13.52,13.56,13.52,13.53,217200.0,10.7841,10.816,10.7841,10.792,217200.0
2009-04-24 15:35:00,13.53,13.54,13.49,13.52,380600.0,10.792,10.8,10.7601,10.7841,380600.0
2009-04-24 15:40:00,13.53,13.55,13.49,13.49,328600.0,10.792,10.808,10.7601,10.7601,328600.0
2009-04-24 15:45:00,13.49,13.53,13.49,13.51,339000.0,10.7601,10.792,10.7601,10.7761,339000.0
2009-04-24 15:50:00,13.5,13.52,13.45,13.46,513600.0,10.7681,10.7841,10.7282,10.7362,513600.0
2009-04-24 15:55:00,13.46,13.47,13.39,13.42,1192400.0,10.7362,10.7442,10.6804,10.7043,1192400.0
2009-04-27 09:30:00,13.26,13.28,13.15,13.19,397600.0,10.5767,10.5926,10.4889,10.5208,397600.0
2009-04-27 09:35:00,13.2,13.22,13.12,13.13,641600.0,10.5288,10.5448,10.465,10.473,641600.0
2009-04-27 09:40:00,13.15,13.2,13.1,13.16,599200.0,10.4889,10.5288,10.4491,10.4969,599200.0
2009-04-27 09:45:00,13.17,13.23,13.17,13.22,261800.0,10.5049,10.5527,10.5049,10.5448,261800.0
2009-04-27 09:50:00,13.22,13.29,13.22,13.27,609000.0,10.5448,10.6006,10.5448,10.5847,609000.0
2009-04-27 09:55:00,13.27,13.29,13.24,13.27,226600.0,10.5847,10.6006,10.5607,10.5847,226600.0
2009-04-27 10:00:00,13.28,13.33,13.25,13.28,284400.0,10.5926,10.6325,10.5687,10.5926,284400.0
2009-04-27 10:05:00,13.29,13.29,13.21,13.22,400000.0,10.6006,10.6006,10.5368,10.5448,400000.0
2009-04-27 10:10:00,13.22,13.24,13.18,13.22,176200.0,10.5448,10.5607,10.5129,10.5448,176200.0
2009-04-27 10:15:00,13.22,13.36,13.21,13.35,569000.0,10.5448,10.6564,10.5368,10.6485,569000.0
2009-04-27 10:20:00,13.35,13.37,13.31,13.35,275200.0,10.6485,10.6644,10.6166,10.6485,275200.0
2009-04-27 10:25:00,13.35,13.36,13.33,13.33,424800.0,10.6485,10.6564,10.6325,10.6325,424800.0
2009-04-27 10:30:00,13.33,13.34,13.3,13.3,226000.0,10.6325,10.6405,10.6086,10.6086,226000.0
2009-04-27 10:35:00,13.31,13.38,13.3,13.37,530600.0,10.6166,10.6724,10.6086,10.6644,530600.0
2009-04-27 10:40:00,13.38,13.42,13.36,13.39,196400.0,10.6724,10.7043,10.6564,10.6804,196400.0
2009-04-27 10:45:00,13.39,13.4,13.39,13.4,277600.0,10.6804,10.6883,10.6804,10.6883,277600.0
2009-04-27 10:50:00,13.4,13.4,13.33,13.37,442000.0,10.6883,10.6883,10.6325,10.6644,442000.0
2009-04-27 10:55:00,13.38,13.43,13.38,13.42,36800.0,10.6724,10.7123,10.6724,10.7043,36800.0
2009-04-27 11:00:00,13.42,13.48,13.42,13.47,834200.0,10.7043,10.7522,10.7043,10.7442,834200.0
2009-04-27 11:05:00,13.46,13.51,13.46,13.49,881400.0,10.7362,10.7761,10.7362,10.7601,881400.0
2009-04-27 11:10:00,13.49,13.51,13.49,13.51,433600.0,10.7601,10.7761,10.7601,10.7761,433600.0
2009-04-27 11:15:00,13.51,13.51,13.47,13.47,871200.0,10.7761,10.7761,10.7442,10.7442,871200.0
2009-04-27 11:20:00,13.47,13.49,13.46,13.49,470800.0,10.7442,10.7601,10.7362,10.7601,470800.0
2009-04-27 11:25:00,13.49,13.5,13.48,13.49,83200.0,10.7601,10.7681,10.7522,10.7601,83200.0
2009-04-27 11:30:00,13.5,13.5,13.47,13.49,440400.0,10.7681,10.7681,10.7442,10.7601,440400.0
2009-04-27 11:35:00,13.48,13.52,13.47,13.5,127200.0,10.7522,10.7841,10.7442,10.7681,127200.0
2009-04-27 11:40:00,13.5,13.51,13.47,13.49,218400.0,10.7681,10.7761,10.7442,10.7601,218400.0
2009-04-27 11:45:00,13.49,13.49,13.47,13.49,173000.0,10.7601,10.7601,10.7442,10.7601,173000.0
2009-04-27 11:50:00,13.49,13.5,13.45,13.46,145600.0,10.7601,10.7681,10.7282,10.7362,145600.0
2009-04-27 11:55:00,13.45,13.48,13.45,13.47,104600.0,10.7282,10.7522,10.7282,10.7442,104600.0
2009-04-27 12:00:00,13.47,13.51,13.47,13.51,40600.0,10.7442,10.7761,10.7442,10.7761,40600.0
2009-04-27 12:05:00,13.52,13.53,13.49,13.49,118800.0,10.7841,10.792,10.7601,10.7601,118800.0
2009-04-27 12:10:00,13.49,13.49,13.47,13.47,30400.0,10.7601,10.7601,10.7442,10.7442,30400.0
2009-04-27 12:15:00,13.47,13.47,13.44,13.45,58800.0,10.7442,10.7442,10.7202,10.7282,58800.0
2009-04-27 12:20:00,13.45,13.46,13.44,13.46,46800.0,10.7282,10.7362,10.7202,10.7362,46800.0
2009-04-27 12:25:00,13.45,13.46,13.4,13.41,287000.0,10.7282,10.7362,10.6883,10.6963,287000.0
2009-04-27 12:30:00,13.42,13.42,13.37,13.37,210600.0,10.7043,10.7043,10.6644,10.6644,210600.0
2009-04-27 12:35:00,13.37,13.37,13.34,13.36,374000.0,10.6644,10.6644,10.6405,10.6564,374000.0
2009-04-27 12:40:00,13.36,13.36,13.31,13.34,147600.0,10.6564,10.6564,10.6166,10.6405,147600.0
2009-04-27 12:45:00,13.34,13.34,13.3,13.31,120400.0,10.6405,10.6405,10.6086,10.6166,120400.0
2009-04-27 12:50:00,13.31,13.31,13.28,13.29,45000.0,10.6166,10.6166,10.5926,10.6006,45000.0
2009-04-27 12:55:00,13.29,13.31,13.29,13.31,54800.0,10.6006,10.6166,10.6006,10.6166,54800.0
2009-04-27 13:00:00,13.31,13.31,13.26,13.27,26200.0,10.6166,10.6166,10.5767,10.5847,26200.0
2009-04-27 13:05:00,13.27,13.27,13.24,13.27,127000.0,10.5847,10.5847,10.5607,10.5847,127000.0
2009-04-27 13:10:00,13.26,13.28,13.26,13.27,134800.0,10.5767,10.5926,10.5767,10.5847,134800.0
2009-04-27 13:15:00,13.26,13.26,13.24,13.24,107800.0,10.5767,10.5767,10.5607,10.5607,107800.0
2009-04-27 13:20:00,13.24,13.24,13.21,13.21,95800.0,10.5607,10.5607,10.5368,10.5368,95800.0
2009-04-27 13:25:00,13.21,13.22,13.19,13.19,168600.0,10.5368,10.5448,10.5208,10.5208,168600.0
2009-04-27 13:30:00,13.19,13.19,13.16,13.17,265200.0,10.5208,10.5208,10.4969,10.5049,265200.0
2009-04-27 13:35:00,13.17,13.17,13.13,13.15,164200.0,10.5049,10.5049,10.473,10.4889,164200.0
2009-04-27 13:40:00,13.15,13.2,13.15,13.19,244200.0,10.4889,10.5288,10.4889,10.5208,244200.0
2009-04-27 13:45:00,13.19,13.19,13.11,13.12,235800.0,10.5208,10.5208,10.457,10.465,235800.0
2009-04-27 13:50:00,13.12,13.16,13.11,13.15,521400.0,10.465,10.4969,10.457,10.4889,521400.0
2009-04-27 13:55:00,13.15,13.19,13.13,13.19,318400.0,10.4889,10.5208,10.473,10.5208,318400.0
2009-04-27 14:00:00,13.18,13.19,13.13,13.15,76400.0,10.5129,10.5208,10.473,10.4889,76400.0
2009-04-27 14:05:00,13.15,13.16,13.13,13.13,184400.0,10.4889,10.4969,10.473,10.473,184400.0
2009-04-27 14:10:00,13.13,13.16,13.13,13.13,243800.0,10.473,10.4969,10.473,10.473,243800.0
2009-04-27 14:15:00,13.13,13.15,13.11,13.13,213400.0,10.473,10.4889,10.457,10.473,213400.0
2009-04-27 14:20:00,13.14,13.17,13.13,13.17,121600.0,10.481,10.5049,10.473,10.5049,121600.0
2009-04-27 14:25:00,13.17,13.19,13.14,13.18,104800.0,10.5049,10.5208,10.481,10.5129,104800.0
2009-04-27 14:30:00,13.18,13.22,13.18,13.22,369200.0,10.5129,10.5448,10.5129,10.5448,369200.0
2009-04-27 14:35:00,13.22,13.25,13.22,13.22,309200.0,10.5448,10.5687,10.5448,10.5448,309200.0
2009-04-27 14:40:00,13.23,13.24,13.19,13.21,278200.0,10.5527,10.5607,10.5208,10.5368,278200.0
2009-04-27 14:45:00,13.21,13.22,13.2,13.21,42600.0,10.5368,10.5448,10.5288,10.5368,42600.0
2009-04-27 14:50:00,13.21,13.24,13.2,13.2,186400.0,10.5368,10.5607,10.5288,10.5288,186400.0
2009-04-27 14:55:00,13.2,13.24,13.2,13.22,126600.0,10.5288,10.5607,10.5288,10.5448,126600.0
2009-04-27 15:00:00,13.22,13.22,13.17,13.18,158200.0,10.5448,10.5448,10.5049,10.5129,158200.0
2009-04-27 15:05:00,13.19,13.19,13.13,13.15,650200.0,10.5208,10.5208,10.473,10.4889,650200.0
2009-04-27 15:10:00,13.15,13.18,13.15,13.17,105200.0,10.4889,10.5129,10.4889,10.5049,105200.0
2009-04-27 15:15:00,13.17,13.24,13.16,13.24,212000.0,10.5049,10.5607,10.4969,10.5607,212000.0
2009-04-27 15:20:00,13.24,13.25,13.2,13.2,346400.0,10.5607,10.5687,10.5288,10.5288,346400.0
2009-04-27 15:25:00,13.2,13.2,13.17,13.2,264800.0,10.5288,10.5288,10.5049,10.5288,264800.0
2009-04-27 15:30:00,13.2,13.22,13.17,13.19,327200.0,10.5288,10.5448,10.5049,10.5208,327200.0
2009-04-27 15:35:00,13.2,13.21,13.17,13.19,215800.0,10.5288,10.5368,10.5049,10.5208,215800.0
2009-04-27 15:40:00,13.18,13.29,13.17,13.28,457400.0,10.5129,10.6006,10.5049,10.5926,457400.0
2009-04-27 15:45:00,13.28,13.33,13.24,13.3,447400.0,10.5926,10.6325,10.5607,10.6086,447400.0
2009-04-27 15:50:00,13.29,13.29,13.22,13.27,833600.0,10.6006,10.6006,10.5448,10.5847,833600.0
2009-04-27 15:55:00,13.27,13.27,13.22,13.22,828600.0,10.5847,10.5847,10.5448,10.5448,828600.0
2009-04-28 09:30:00,13.06,13.23,13.04,13.12,281600.0,10.4171,10.5527,10.4012,10.465,281600.0
2009-04-28 09:35:00,13.13,13.19,13.11,13.17,262200.0,10.473,10.5208,10.457,10.5049,262200.0
2009-04-28 09:40:00,13.18,13.19,13.13,13.15,198600.0,10.5129,10.5208,10.473,10.4889,198600.0
2009-04-28 09:45:00,13.15,13.17,13.12,13.15,233000.0,10.4889,10.5049,10.465,10.4889,233000.0
2009-04-28 09:50:00,13.15,13.27,13.15,13.27,366000.0,10.4889,10.5847,10.4889,10.5847,366000.0
2009-04-28 09:55:00,13.28,13.28,13.26,13.27,204000.0,10.5926,10.5926,10.5767,10.5847,204000.0
2009-04-28 10:00:00,13.27,13.45,13.27,13.36,1024200.0,10.5847,10.7282,10.5847,10.6564,1024200.0
2009-04-28 10:05:00,13.36,13.44,13.36,13.4,303800.0,10.6564,10.7202,10.6564,10.6883,303800.0
2009-04-28 10:10:00,13.39,13.39,13.35,13.38,176000.0,10.6804,10.6804,10.6485,10.6724,176000.0
2009-04-28 10:15:00,13.38,13.41,13.34,13.4,605000.0,10.6724,10.6963,10.6405,10.6883,605000.0
2009-04-28 10:20:00,13.4,13.49,13.4,13.44,567400.0,10.6883,10.7601,10.6883,10.7202,567400.0
2009-04-28 10:25:00,13.44,13.48,13.43,13.47,343000.0,10.7202,10.7522,10.7123,10.7442,343000.0
2009-04-28 10:30:00,13.47,13.51,13.45,13.46,457800.0,10.7442,10.7761,10.7282,10.7362,457800.0
2009-04-28 10:35:00,13.46,13.5,13.46,13.5,458200.0,10.7362,10.7681,10.7362,10.7681,458200.0
2009-04-28 10:40:00,13.49,13.54,13.47,13.47,706200.0,10.7601,10.8,10.7442,10.7442,706200.0
2009-04-28 10:45:00,13.48,13.51,13.47,13.47,320000.0,10.7522,10.7761,10.7442,10.7442,320000.0
2009-04-28 10:50:00,13.47,13.48,13.42,13.42,373800.0,10.7442,10.7522,10.7043,10.7043,373800.0
2009-04-28 10:55:00,13.42,13.43,13.4,13.41,134400.0,10.7043,10.7123,10.6883,10.6963,134400.0
2009-04-28 11:00:00,13.42,13.49,13.42,13.49,783800.0,10.7043,10.7601,10.7043,10.7601,783800.0
2009-04-28 11:05:00,13.49,13.49,13.45,13.46,114400.0,10.7601,10.7601,10.7282,10.7362,114400.0
2009-04-28 11:10:00,13.46,13.5,13.44,13.44,331000.0,10.7362,10.7681,10.7202,10.7202,331000.0
2009-04-28 11:15:00,13.44,13.46,13.44,13.46,137600.0,10.7202,10.7362,10.7202,10.7362,137600.0
2009-04-28 11:20:00,13.46,13.46,13.43,13.43,376800.0,10.7362,10.7362,10.7123,10.7123,376800.0
2009-04-28 11:25:00,13.43,13.45,13.4,13.4,357400.0,10.7123,10.7282,10.6883,10.6883,357400.0
2009-04-28 11:30:00,13.41,13.41,13.34,13.39,556200.0,10.6963,10.6963,10.6405,10.6804,556200.0
2009-04-28 11:35:00,13.39,13.4,13.38,13.4,52800.0,10.6804,10.6883,10.6724,10.6883,52800.0
2009-04-28 11:40:00,13.4,13.41,13.39,13.41,83000.0,10.6883,10.6963,10.6804,10.6963,83000.0
2009-04-28 11:45:00,13.41,13.41,13.3,13.3,761800.0,10.6963,10.6963,10.6086,10.6086,761800.0
2009-04-28 11:50:00,13.3,13.31,13.24,13.24,1055200.0,10.6086,10.6166,10.5607,10.5607,1055200.0
2009-04-28 11:55:00,13.25,13.33,13.25,13.32,811400.0,10.5687,10.6325,10.5687,10.6245,811400.0
2009-04-28 12:00:00,13.32,13.38,13.32,13.38,621000.0,10.6245,10.6724,10.6245,10.6724,621000.0
2009-04-28 12:05:00,13.38,13.4,13.36,13.37,620600.0,10.6724,10.6883,10.6564,10.6644,620600.0
2009-04-28 12:10:00,13.37,13.38,13.35,13.35,72400.0,10.6644,10.6724,10.6485,10.6485,72400.0
2009-04-28 12:15:00,13.36,13.37,13.35,13.36,171800.0,10.6564,10.6644,10.6485,10.6564,171800.0
2009-04-28 12:20:00,13.36,13.43,13.36,13.43,237600.0,10.6564,10.7123,10.6564,10.7123,237600.0
2009-04-28 12:25:00,13.43,13.43,13.38,13.4,257200.0,10.7123,10.7123,10.6724,10.6883,257200.0
2009-04-28 12:30:00,13.4,13.44,13.4,13.44,190400.0,10.6883,10.7202,10.6883,10.7202,190400.0
2009-04-28 12:35:00,13.44,13.45,13.35,13.35,211600.0,10.7202,10.7282,10.6485,10.6485,211600.0
2009-04-28 12:40:00,13.36,13.4,13.36,13.4,46200.0,10.6564,10.6883,10.6564,10.6883,46200.0
2009-04-28 12:45:00,13.4,13.43,13.4,13.42,56000.0,10.6883,10.7123,10.6883,10.7043,56000.0
2009-04-28 12:50:00,13.42,13.43,13.39,13.39,214600.0,10.7043,10.7123,10.6804,10.6804,214600.0
2009-04-28 12:55:00,13.4,13.4,13.38,13.4,39600.0,10.6883,10.6883,10.6724,10.6883,39600.0
2009-04-28 13:00:00,13.4,13.44,13.4,13.44,92000.0,10.6883,10.7202,10.6883,10.7202,92000.0
2009-04-28 13:05:00,13.44,13.44,13.33,13.34,462000.0,10.7202,10.7202,10.6325,10.6405,462000.0
2009-04-28 13:10:00,13.34,13.35,13.31,13.34,398600.0,10.6405,10.6485,10.6166,10.6405,398600.0
2009-04-28 13:15:00,13.33,13.34,13.32,13.34,84200.0,10.6325,10.6405,10.6245,10.6405,84200.0
2009-04-28 13:20:00,13.33,13.34,13.29,13.3,118800.0,10.6325,10.6405,10.6006,10.6086,118800.0
2009-04-28 13:25:00,13.3,13.32,13.29,13.31,62000.0,10.6086,10.6245,10.6006,10.6166,62000.0
2009-04-28 13:30:00,13.3,13.36,13.3,13.35,164800.0,10.6086,10.6564,10.6086,10.6485,164800.0
2009-04-28 13:35:00,13.35,13.36,13.34,13.35,63600.0,10.6485,10.6564,10.6405,10.6485,63600.0
2009-04-28 13:40:00,13.35,13.38,13.32,13.33,170000.0,10.6485,10.6724,10.6245,10.6325,170000.0
2009-04-28 13:45:00,13.33,13.35,13.33,13.34,46000.0,10.6325,10.6485,10.6325,10.6405,46000.0
2009-04-28 13:50:00,13.34,13.34,13.28,13.33,147400.0,10.6405,10.6405,10.5926,10.6325,147400.0
2009-04-28 13:55:00,13.33,13.33,13.3,13.31,116400.0,10.6325,10.6325,10.6086,10.6166,116400.0
2009-04-28 14:00:00,13.32,13.37,13.31,13.36,158600.0,10.6245,10.6644,10.6166,10.6564,158600.0
2009-04-28 14:05:00,13.37,13.37,13.35,13.36,80800.0,10.6644,10.6644,10.6485,10.6564,80800.0
2009-04-28 14:10:00,13.36,13.38,13.36,13.37,107600.0,10.6564,10.6724,10.6564,10.6644,107600.0
2009-04-28 14:15:00,13.37,13.38,13.34,13.35,157000.0,10.6644,10.6724,10.6405,10.6485,157000.0
2009-04-28 14:20:00,13.35,13.45,13.35,13.44,141000.0,10.6485,10.7282,10.6485,10.7202,141000.0
2009-04-28 14:25:00,13.44,13.44,13.42,13.43,76400.0,10.7202,10.7202,10.7043,10.7123,76400.0
2009-04-28 14:30:00,13.44,13.49,13.44,13.47,146800.0,10.7202,10.7601,10.7202,10.7442,146800.0
2009-04-28 14:35:00,13.47,13.48,13.46,13.47,109400.0,10.7442,10.7522,10.7362,10.7442,109400.0
2009-04-28 14:40:00,13.47,13.47,13.45,13.46,135400.0,10.7442,10.7442,10.7282,10.7362,135400.0
2009-04-28 14:45:00,13.45,13.45,13.38,13.39,313800.0,10.7282,10.7282,10.6724,10.6804,313800.0
2009-04-28 14:50:00,13.39,13.43,13.38,13.42,314200.0,10.6804,10.7123,10.6724,10.7043,314200.0
2009-04-28 14:55:00,13.42,13.43,13.39,13.39,264600.0,10.7043,10.7123,10.6804,10.6804,264600.0
2009-04-28 15:00:00,13.4,13.42,13.39,13.4,175200.0,10.6883,10.7043,10.6804,10.6883,175200.0
2009-04-28 15:05:00,13.4,13.42,13.35,13.4,172800.0,10.6883,10.7043,10.6485,10.6883,172800.0
2009-04-28 15:10:00,13.4,13.42,13.37,13.37,321600.0,10.6883,10.7043,10.6644,10.6644,321600.0
2009-04-28 15:15:00,13.37,13.39,13.34,13.34,198000.0,10.6644,10.6804,10.6405,10.6405,198000.0
2009-04-28 15:20:00,13.34,13.38,13.33,13.34,424800.0,10.6405,10.6724,10.6325,10.6405,424800.0
2009-04-28 15:25:00,13.34,13.37,13.31,13.31,297000.0,10.6405,10.6644,10.6166,10.6166,297000.0
2009-04-28 15:30:00,13.31,13.34,13.28,13.33,399800.0,10.6166,10.6405,10.5926,10.6325,399800.0
2009-04-28 15:35:00,13.33,13.38,13.32,13.36,445400.0,10.6325,10.6724,10.6245,10.6564,445400.0
2009-04-28 15:40:00,13.35,13.36,13.3,13.35,240600.0,10.6485,10.6564,10.6086,10.6485,240600.0
2009-04-28 15:45:00,13.34,13.37,13.31,13.35,571200.0,10.6405,10.6644,10.6166,10.6485,571200.0
2009-04-28 15:50:00,13.34,13.34,13.3,13.33,280400.0,10.6405,10.6405,10.6086,10.6325,280400.0
2009-04-28 15:55:00,13.33,13.34,13.27,13.28,1331600.0,10.6325,10.6405,10.5847,10.5926,1331600.0
2009-04-29 09:30:00,13.42,13.42,13.34,13.38,646200.0,10.7043,10.7043,10.6405,10.6724,646200.0
2009-04-29 09:35:00,13.38,13.42,13.37,13.42,805600.0,10.6724,10.7043,10.6644,10.7043,805600.0
2009-04-29 09:40:00,13.42,13.43,13.38,13.38,373000.0,10.7043,10.7123,10.6724,10.6724,373000.0
2009-04-29 09:45:00,13.38,13.45,13.38,13.44,469000.0,10.6724,10.7282,10.6724,10.7202,469000.0
2009-04-29 09:50:00,13.44,13.47,13.44,13.47,138000.0,10.7202,10.7442,10.7202,10.7442,138000.0
2009-04-29 09:55:00,13.47,13.49,13.47,13.49,195000.0,10.7442,10.7601,10.7442,10.7601,195000.0
2009-04-29 10:00:00,13.49,13.51,13.45,13.45,430800.0,10.7601,10.7761,10.7282,10.7282,430800.0
2009-04-29 10:05:00,13.45,13.46,13.43,13.44,441000.0,10.7282,10.7362,10.7123,10.7202,441000.0
2009-04-29 10:10:00,13.44,13.45,13.43,13.43,246000.0,10.7202,10.7282,10.7123,10.7123,246000.0
2009-04-29 10:15:00,13.43,13.45,13.42,13.43,295000.0,10.7123,10.7282,10.7043,10.7123,295000.0
2009-04-29 10:20:00,13.43,13.46,13.42,13.45,601800.0,10.7123,10.7362,10.7043,10.7282,601800.0
2009-04-29 10:25:00,13.45,13.48,13.45,13.47,140400.0,10.7282,10.7522,10.7282,10.7442,140400.0
2009-04-29 10:30:00,13.47,13.49,13.46,13.46,148400.0,10.7442,10.7601,10.7362,10.7362,148400.0
2009-04-29 10:35:00,13.45,13.46,13.45,13.46,202400.0,10.7282,10.7362,10.7282,10.7362,202400.0
2009-04-29 10:40:00,13.47,13.51,13.47,13.48,327400.0,10.7442,10.7761,10.7442,10.7522,327400.0
2009-04-29 10:45:00,13.49,13.5,13.48,13.49,106200.0,10.7601,10.7681,10.7522,10.7601,106200.0
2009-04-29 10:50:00,13.49,13.5,13.47,13.48,172200.0,10.7601,10.7681,10.7442,10.7522,172200.0
2009-04-29 10:55:00,13.49,13.5,13.47,13.5,42200.0,10.7601,10.7681,10.7442,10.7681,42200.0
2009-04-29 11:00:00,13.5,13.53,13.47,13.47,407200.0,10.7681,10.792,10.7442,10.7442,407200.0
2009-04-29 11:05:00,13.47,13.53,13.47,13.52,332200.0,10.7442,10.792,10.7442,10.7841,332200.0
2009-04-29 11:10:00,13.52,13.52,13.5,13.52,181600.0,10.7841,10.7841,10.7681,10.7841,181600.0
2009-04-29 11:15:00,13.52,13.58,13.51,13.56,226600.0,10.7841,10.8319,10.7761,10.816,226600.0
2009-04-29 11:20:00,13.56,13.62,13.56,13.62,495200.0,10.816,10.8638,10.816,10.8638,495200.0
2009-04-29 11:25:00,13.62,13.65,13.62,13.64,335600.0,10.8638,10.8878,10.8638,10.8798,335600.0
2009-04-29 11:30:00,13.64,13.64,13.63,13.63,107600.0,10.8798,10.8798,10.8718,10.8718,107600.0
2009-04-29 11:35:00,13.63,13.63,13.6,13.62,297600.0,10.8718,10.8718,10.8479,10.8638,297600.0
2009-04-29 11:40:00,13.62,13.63,13.58,13.58,217000.0,10.8638,10.8718,10.8319,10.8319,217000.0
2009-04-29 11:45:00,13.58,13.6,13.58,13.6,160200.0,10.8319,10.8479,10.8319,10.8479,160200.0
2009-04-29 11:50:00,13.6,13.62,13.6,13.62,448400.0,10.8479,10.8638,10.8479,10.8638,448400.0
2009-04-29 11:55:00,13.61,13.61,13.59,13.6,843600.0,10.8558,10.8558,10.8399,10.8479,843600.0
2009-04-29 12:00:00,13.6,13.61,13.59,13.59,40200.0,10.8479,10.8558,10.8399,10.8399,40200.0
2009-04-29 12:05:00,13.59,13.6,13.56,13.56,105200.0,10.8399,10.8479,10.816,10.816,105200.0
2009-04-29 12:10:00,13.56,13.56,13.53,13.56,68000.0,10.816,10.816,10.792,10.816,68000.0
2009-04-29 12:15:00,13.56,13.57,13.54,13.54,79000.0,10.816,10.8239,10.8,10.8,79000.0
2009-04-29 12:20:00,13.53,13.54,13.51,13.52,149400.0,10.792,10.8,10.7761,10.7841,149400.0
2009-04-29 12:25:00,13.53,13.53,13.49,13.51,181000.0,10.792,10.792,10.7601,10.7761,181000.0
2009-04-29 12:30:00,13.52,13.52,13.5,13.52,122600.0,10.7841,10.7841,10.7681,10.7841,122600.0
2009-04-29 12:35:00,13.52,13.52,13.5,13.5,10200.0,10.7841,10.7841,10.7681,10.7681,10200.0
2009-04-29 12:40:00,13.51,13.52,13.5,13.51,52200.0,10.7761,10.7841,10.7681,10.7761,52200.0
2009-04-29 12:45:00,13.5,13.52,13.5,13.52,61800.0,10.7681,10.7841,10.7681,10.7841,61800.0
2009-04-29 12:50:00,13.52,13.53,13.52,13.52,80200.0,10.7841,10.792,10.7841,10.7841,80200.0
2009-04-29 12:55:00,13.53,13.56,13.53,13.56,976800.0,10.792,10.816,10.792,10.816,976800.0
2009-04-29 13:00:00,13.56,13.58,13.56,13.57,189600.0,10.816,10.8319,10.816,10.8239,189600.0
2009-04-29 13:05:00,13.57,13.6,13.57,13.58,270400.0,10.8239,10.8479,10.8239,10.8319,270400.0
2009-04-29 13:10:00,13.58,13.62,13.57,13.6,464400.0,10.8319,10.8638,10.8239,10.8479,464400.0
2009-04-29 13:15:00,13.6,13.64,13.6,13.63,433600.0,10.8479,10.8798,10.8479,10.8718,433600.0
2009-04-29 13:20:00,13.63,13.68,13.62,13.65,435400.0,10.8718,10.9117,10.8638,10.8878,435400.0
2009-04-29 13:25:00,13.65,13.7,13.63,13.68,314600.0,10.8878,10.9276,10.8718,10.9117,314600.0
2009-04-29 13:30:00,13.68,13.68,13.65,13.67,132000.0,10.9117,10.9117,10.8878,10.9037,132000.0
2009-04-29 13:35:00,13.67,13.68,13.63,13.64,119200.0,10.9037,10.9117,10.8718,10.8798,119200.0
2009-04-29 13:40:00,13.64,13.65,13.64,13.65,92800.0,10.8798,10.8878,10.8798,10.8878,92800.0
2009-04-29 13:45:00,13.65,13.67,13.65,13.66,108400.0,10.8878,10.9037,10.8878,10.8957,108400.0
2009-04-29 13:50:00,13.67,13.67,13.66,13.67,134400.0,10.9037,10.9037,10.8957,10.9037,134400.0
2009-04-29 13:55:00,13.66,13.66,13.63,13.63,34000.0,10.8957,10.8957,10.8718,10.8718,34000.0
2009-04-29 14:00:00,13.63,13.63,13.61,13.62,55400.0,10.8718,10.8718,10.8558,10.8638,55400.0
2009-04-29 14:05:00,13.62,13.65,13.61,13.64,113800.0,10.8638,10.8878,10.8558,10.8798,113800.0
2009-04-29 14:10:00,13.64,13.65,13.62,13.63,63600.0,10.8798,10.8878,10.8638,10.8718,63600.0
2009-04-29 14:15:00,13.62,13.68,13.54,13.59,247800.0,10.8638,10.9117,10.8,10.8399,247800.0
2009-04-29 14:20:00,13.59,13.65,13.56,13.58,295600.0,10.8399,10.8878,10.816,10.8319,295600.0
2009-04-29 14:25:00,13.59,13.65,13.58,13.63,208200.0,10.8399,10.8878,10.8319,10.8718,208200.0
2009-04-29 14:30:00,13.64,13.74,13.61,13.72,294000.0,10.8798,10.9595,10.8558,10.9436,294000.0
2009-04-29 14:35:00,13.72,13.76,13.69,13.72,1129000.0,10.9436,10.9755,10.9197,10.9436,1129000.0
2009-04-29 14:40:00,13.72,13.74,13.65,13.69,253600.0,10.9436,10.9595,10.8878,10.9197,253600.0
2009-04-29 14:45:00,13.68,13.68,13.59,13.61,423000.0,10.9117,10.9117,10.8399,10.8558,423000.0
2009-04-29 14:50:00,13.61,13.63,13.56,13.57,219400.0,10.8558,10.8718,10.816,10.8239,219400.0
2009-04-29 14:55:00,13.57,13.62,13.54,13.62,511400.0,10.8239,10.8638,10.8,10.8638,511400.0
2009-04-29 15:00:00,13.61,13.62,13.55,13.59,250000.0,10.8558,10.8638,10.808,10.8399,250000.0
2009-04-29 15:05:00,13.59,13.64,13.53,13.56,503400.0,10.8399,10.8798,10.792,10.816,503400.0
2009-04-29 15:10:00,13.57,13.63,13.56,13.61,1076400.0,10.8239,10.8718,10.816,10.8558,1076400.0
2009-04-29 15:15:00,13.61,13.62,13.53,13.53,279400.0,10.8558,10.8638,10.792,10.792,279400.0
2009-04-29 15:20:00,13.53,13.55,13.49,13.49,346200.0,10.792,10.808,10.7601,10.7601,346200.0
2009-04-29 15:25:00,13.49,13.5,13.45,13.46,686400.0,10.7601,10.7681,10.7282,10.7362,686400.0
2009-04-29 15:30:00,13.46,13.49,13.43,13.46,329800.0,10.7362,10.7601,10.7123,10.7362,329800.0
2009-04-29 15:35:00,13.46,13.48,13.4,13.47,335600.0,10.7362,10.7522,10.6883,10.7442,335600.0
2009-04-29 15:40:00,13.47,13.5,13.44,13.44,366400.0,10.7442,10.7681,10.7202,10.7202,366400.0
2009-04-29 15:45:00,13.44,13.44,13.35,13.38,422200.0,10.7202,10.7202,10.6485,10.6724,422200.0
2009-04-29 15:50:00,13.39,13.43,13.37,13.38,217200.0,10.6804,10.7123,10.6644,10.6724,217200.0
2009-04-29 15:55:00,13.38,13.45,13.38,13.41,1225400.0,10.6724,10.7282,10.6724,10.6963,1225400.0
2009-04-30 09:30:00,13.59,13.62,13.49,13.56,445600.0,10.8399,10.8638,10.7601,10.816,445600.0
2009-04-30 09:35:00,13.56,13.65,13.56,13.65,497800.0,10.816,10.8878,10.816,10.8878,497800.0
2009-04-30 09:40:00,13.65,13.78,13.65,13.75,576600.0,10.8878,10.9914,10.8878,10.9675,576600.0
2009-04-30 09:45:00,13.75,13.75,13.68,13.7,279600.0,10.9675,10.9675,10.9117,10.9276,279600.0
2009-04-30 09:50:00,13.71,13.77,13.71,13.76,278800.0,10.9356,10.9835,10.9356,10.9755,278800.0
2009-04-30 09:55:00,13.76,13.81,13.76,13.78,443000.0,10.9755,11.0154,10.9755,10.9914,443000.0
2009-04-30 10:00:00,13.79,13.86,13.79,13.79,365800.0,10.9994,11.0553,10.9994,10.9994,365800.0
2009-04-30 10:05:00,13.79,13.81,13.78,13.8,485400.0,10.9994,11.0154,10.9914,11.0074,485400.0
2009-04-30 10:10:00,13.8,13.84,13.8,13.84,158000.0,11.0074,11.0393,11.0074,11.0393,158000.0
2009-04-30 10:15:00,13.84,13.85,13.83,13.85,272000.0,11.0393,11.0473,11.0313,11.0473,272000.0
2009-04-30 10:20:00,13.85,13.86,13.81,13.85,173400.0,11.0473,11.0553,11.0154,11.0473,173400.0
2009-04-30 10:25:00,13.86,13.87,13.84,13.85,379800.0,11.0553,11.0632,11.0393,11.0473,379800.0
2009-04-30 10:30:00,13.86,13.9,13.86,13.88,426200.0,11.0553,11.0872,11.0553,11.0712,426200.0
2009-04-30 10:35:00,13.88,13.96,13.88,13.95,560600.0,11.0712,11.135,11.0712,11.127,560600.0
2009-04-30 10:40:00,13.95,13.95,13.9,13.9,610600.0,11.127,11.127,11.0872,11.0872,610600.0
2009-04-30 10:45:00,13.9,13.9,13.86,13.88,253400.0,11.0872,11.0872,11.0553,11.0712,253400.0
2009-04-30 10:50:00,13.88,13.93,13.86,13.92,130800.0,11.0712,11.1111,11.0553,11.1031,130800.0
2009-04-30 10:55:00,13.93,13.93,13.91,13.92,322400.0,11.1111,11.1111,11.0951,11.1031,322400.0
2009-04-30 11:00:00,13.92,13.96,13.91,13.96,251600.0,11.1031,11.135,11.0951,11.135,251600.0
2009-04-30 11:05:00,13.96,13.97,13.91,13.93,391800.0,11.135,11.143,11.0951,11.1111,391800.0
2009-04-30 11:10:00,13.93,13.97,13.93,13.96,209200.0,11.1111,11.143,11.1111,11.135,209200.0
2009-04-30 11:15:00,13.96,13.98,13.96,13.96,210600.0,11.135,11.151,11.135,11.135,210600.0
2009-04-30 11:20:00,13.96,13.97,13.95,13.96,377000.0,11.135,11.143,11.127,11.135,377000.0
2009-04-30 11:25:00,13.96,14.02,13.95,14.02,330400.0,11.135,11.1829,11.127,11.1829,330400.0
2009-04-30 11:30:00,14.03,14.06,13.99,14.0,599200.0,11.1909,11.2148,11.159,11.1669,599200.0
2009-04-30 11:35:00,14.01,14.03,13.99,13.99,284200.0,11.1749,11.1909,11.159,11.159,284200.0
2009-04-30 11:40:00,13.99,14.02,13.98,14.02,233800.0,11.159,11.1829,11.151,11.1829,233800.0
2009-04-30 11:45:00,14.02,14.02,13.99,14.01,95400.0,11.1829,11.1829,11.159,11.1749,95400.0
2009-04-30 11:50:00,14.02,14.02,13.95,13.96,449800.0,11.1829,11.1829,11.127,11.135,449800.0
2009-04-30 11:55:00,13.96,13.97,13.92,13.92,545000.0,11.135,11.143,11.1031,11.1031,545000.0
2009-04-30 12:00:00,13.92,13.94,13.88,13.88,289800.0,11.1031,11.1191,11.0712,11.0712,289800.0
2009-04-30 12:05:00,13.88,13.94,13.88,13.94,167000.0,11.0712,11.1191,11.0712,11.1191,167000.0
2009-04-30 12:10:00,13.94,13.96,13.92,13.95,80000.0,11.1191,11.135,11.1031,11.127,80000.0
2009-04-30 12:15:00,13.95,13.99,13.93,13.98,264800.0,11.127,11.159,11.1111,11.151,264800.0
2009-04-30 12:20:00,13.97,14.0,13.97,13.97,220800.0,11.143,11.1669,11.143,11.143,220800.0
2009-04-30 12:25:00,13.97,14.01,13.97,14.0,215200.0,11.143,11.1749,11.143,11.1669,215200.0
2009-04-30 12:30:00,14.02,14.02,13.9,13.91,360800.0,11.1829,11.1829,11.0872,11.0951,360800.0
2009-04-30 12:35:00,13.92,13.95,13.92,13.93,250000.0,11.1031,11.127,11.1031,11.1111,250000.0
2009-04-30 12:40:00,13.92,13.92,13.88,13.91,138200.0,11.1031,11.1031,11.0712,11.0951,138200.0
2009-04-30 12:45:00,13.9,13.92,13.85,13.85,198200.0,11.0872,11.1031,11.0473,11.0473,198200.0
2009-04-30 12:50:00,13.85,13.88,13.84,13.88,156200.0,11.0473,11.0712,11.0393,11.0712,156200.0
2009-04-30 12:55:00,13.88,13.88,13.87,13.88,84000.0,11.0712,11.0712,11.0632,11.0712,84000.0
2009-04-30 13:00:00,13.88,13.92,13.86,13.9,97000.0,11.0712,11.1031,11.0553,11.0872,97000.0
2009-04-30 13:05:00,13.9,13.91,13.88,13.9,91000.0,11.0872,11.0951,11.0712,11.0872,91000.0
2009-04-30 13:10:00,13.9,13.91,13.88,13.9,89600.0,11.0872,11.0951,11.0712,11.0872,89600.0
2009-04-30 13:15:00,13.9,13.9,13.82,13.82,156400.0,11.0872,11.0872,11.0234,11.0234,156400.0
2009-04-30 13:20:00,13.81,13.82,13.75,13.76,203000.0,11.0154,11.0234,10.9675,10.9755,203000.0
2009-04-30 13:25:00,13.76,13.79,13.74,13.77,330800.0,10.9755,10.9994,10.9595,10.9835,330800.0
2009-04-30 13:30:00,13.77,13.81,13.75,13.81,359400.0,10.9835,11.0154,10.9675,11.0154,359400.0
2009-04-30 13:35:00,13.81,13.81,13.76,13.78,88400.0,11.0154,11.0154,10.9755,10.9914,88400.0
2009-04-30 13:40:00,13.79,13.8,13.77,13.8,107800.0,10.9994,11.0074,10.9835,11.0074,107800.0
2009-04-30 13:45:00,13.8,13.81,13.77,13.81,125400.0,11.0074,11.0154,10.9835,11.0154,125400.0
2009-04-30 13:50:00,13.81,13.81,13.77,13.81,86600.0,11.0154,11.0154,10.9835,11.0154,86600.0
2009-04-30 13:55:00,13.81,13.84,13.81,13.81,100200.0,11.0154,11.0393,11.0154,11.0154,100200.0
2009-04-30 14:00:00,13.81,13.83,13.8,13.83,76800.0,11.0154,11.0313,11.0074,11.0313,76800.0
2009-04-30 14:05:00,13.83,13.83,13.81,13.83,157800.0,11.0313,11.0313,11.0154,11.0313,157800.0
2009-04-30 14:10:00,13.82,13.83,13.8,13.81,103200.0,11.0234,11.0313,11.0074,11.0154,103200.0
2009-04-30 14:15:00,13.82,13.88,13.8,13.88,264200.0,11.0234,11.0712,11.0074,11.0712,264200.0
2009-04-30 14:20:00,13.88,13.92,13.88,13.92,506400.0,11.0712,11.1031,11.0712,11.1031,506400.0
2009-04-30 14:25:00,13.92,13.92,13.88,13.91,118600.0,11.1031,11.1031,11.0712,11.0951,118600.0
2009-04-30 14:30:00,13.9,13.91,13.85,13.85,91000.0,11.0872,11.0951,11.0473,11.0473,91000.0
2009-04-30 14:35:00,13.85,13.88,13.84,13.87,110800.0,11.0473,11.0712,11.0393,11.0632,110800.0
2009-04-30 14:40:00,13.87,13.87,13.81,13.81,112400.0,11.0632,11.0632,11.0154,11.0154,112400.0
2009-04-30 14:45:00,13.81,13.85,13.8,13.85,92600.0,11.0154,11.0473,11.0074,11.0473,92600.0
2009-04-30 14:50:00,13.85,13.88,13.83,13.88,350000.0,11.0473,11.0712,11.0313,11.0712,350000.0
2009-04-30 14:55:00,13.88,13.9,13.84,13.87,111400.0,11.0712,11.0872,11.0393,11.0632,111400.0
2009-04-30 15:00:00,13.88,13.88,13.78,13.82,359400.0,11.0712,11.0712,10.9914,11.0234,359400.0
2009-04-30 15:05:00,13.81,13.82,13.74,13.77,498800.0,11.0154,11.0234,10.9595,10.9835,498800.0
2009-04-30 15:10:00,13.77,13.8,13.76,13.76,952800.0,10.9835,11.0074,10.9755,10.9755,952800.0
2009-04-30 15:15:00,13.76,13.79,13.72,13.78,467000.0,10.9755,10.9994,10.9436,10.9914,467000.0
2009-04-30 15:20:00,13.78,13.78,13.74,13.76,767600.0,10.9914,10.9914,10.9595,10.9755,767600.0
2009-04-30 15:25:00,13.76,13.81,13.76,13.8,365200.0,10.9755,11.0154,10.9755,11.0074,365200.0
2009-04-30 15:30:00,13.8,13.87,13.78,13.85,364000.0,11.0074,11.0632,10.9914,11.0473,364000.0
2009-04-30 15:35:00,13.85,13.88,13.82,13.88,470400.0,11.0473,11.0712,11.0234,11.0712,470400.0
2009-04-30 15:40:00,13.88,13.88,13.81,13.85,973400.0,11.0712,11.0712,11.0154,11.0473,973400.0
2009-04-30 15:45:00,13.85,13.89,13.85,13.85,420400.0,11.0473,11.0792,11.0473,11.0473,420400.0
2009-04-30 15:50:00,13.85,13.87,13.82,13.84,698400.0,11.0473,11.0632,11.0234,11.0393,698400.0
2009-04-30 15:55:00,13.83,13.85,13.81,13.83,1213200.0,11.0313,11.0473,11.0154,11.0313,1213200.0
2009-05-01 09:30:00,13.83,13.84,13.68,13.69,290800.0,11.0313,11.0393,10.9117,10.9197,290800.0
2009-05-01 09:35:00,13.67,13.73,13.62,13.62,901400.0,10.9037,10.9516,10.8638,10.8638,901400.0
2009-05-01 09:40:00,13.62,13.65,13.59,13.65,213800.0,10.8638,10.8878,10.8399,10.8878,213800.0
2009-05-01 09:45:00,13.66,13.66,13.6,13.61,541400.0,10.8957,10.8957,10.8479,10.8558,541400.0
2009-05-01 09:50:00,13.61,13.71,13.6,13.71,674000.0,10.8558,10.9356,10.8479,10.9356,674000.0
2009-05-01 09:55:00,13.71,13.79,13.71,13.75,561200.0,10.9356,10.9994,10.9356,10.9675,561200.0
2009-05-01 10:00:00,13.76,13.77,13.65,13.72,1126400.0,10.9755,10.9835,10.8878,10.9436,1126400.0
2009-05-01 10:05:00,13.72,13.72,13.69,13.69,148000.0,10.9436,10.9436,10.9197,10.9197,148000.0
2009-05-01 10:10:00,13.69,13.71,13.64,13.7,175600.0,10.9197,10.9356,10.8798,10.9276,175600.0
2009-05-01 10:15:00,13.7,13.7,13.62,13.63,149200.0,10.9276,10.9276,10.8638,10.8718,149200.0
2009-05-01 10:20:00,13.62,13.64,13.61,13.63,139400.0,10.8638,10.8798,10.8558,10.8718,139400.0
2009-05-01 10:25:00,13.64,13.65,13.61,13.61,388400.0,10.8798,10.8878,10.8558,10.8558,388400.0
2009-05-01 10:30:00,13.61,13.63,13.6,13.63,151400.0,10.8558,10.8718,10.8479,10.8718,151400.0
2009-05-01 10:35:00,13.63,13.68,13.63,13.67,83600.0,10.8718,10.9117,10.8718,10.9037,83600.0
2009-05-01 10:40:00,13.66,13.68,13.65,13.68,98800.0,10.8957,10.9117,10.8878,10.9117,98800.0
2009-05-01 10:45:00,13.68,13.7,13.67,13.69,114400.0,10.9117,10.9276,10.9037,10.9197,114400.0
2009-05-01 10:50:00,13.69,13.76,13.68,13.72,241800.0,10.9197,10.9755,10.9117,10.9436,241800.0
2009-05-01 10:55:00,13.72,13.72,13.67,13.68,389400.0,10.9436,10.9436,10.9037,10.9117,389400.0
2009-05-01 11:00:00,13.68,13.68,13.65,13.67,136200.0,10.9117,10.9117,10.8878,10.9037,136200.0
2009-05-01 11:05:00,13.67,13.72,13.67,13.72,170800.0,10.9037,10.9436,10.9037,10.9436,170800.0
2009-05-01 11:10:00,13.72,13.79,13.72,13.79,39000.0,10.9436,10.9994,10.9436,10.9994,39000.0
2009-05-01 11:15:00,13.79,13.79,13.74,13.75,265800.0,10.9994,10.9994,10.9595,10.9675,265800.0
2009-05-01 11:20:00,13.75,13.79,13.75,13.79,284000.0,10.9675,10.9994,10.9675,10.9994,284000.0
2009-05-01 11:25:00,13.79,13.79,13.72,13.72,234400.0,10.9994,10.9994,10.9436,10.9436,234400.0
2009-05-01 11:30:00,13.72,13.72,13.71,13.71,10600.0,10.9436,10.9436,10.9356,10.9356,10600.0
2009-05-01 11:35:00,13.71,13.71,13.69,13.71,23400.0,10.9356,10.9356,10.9197,10.9356,23400.0
2009-05-01 11:40:00,13.72,13.74,13.71,13.72,68000.0,10.9436,10.9595,10.9356,10.9436,68000.0
2009-05-01 11:45:00,13.71,13.71,13.67,13.68,140400.0,10.9356,10.9356,10.9037,10.9117,140400.0
2009-05-01 11:50:00,13.68,13.69,13.65,13.65,82200.0,10.9117,10.9197,10.8878,10.8878,82200.0
2009-05-01 11:55:00,13.65,13.65,13.61,13.62,172800.0,10.8878,10.8878,10.8558,10.8638,172800.0
2009-05-01 12:00:00,13.62,13.62,13.6,13.62,166000.0,10.8638,10.8638,10.8479,10.8638,166000.0
2009-05-01 12:05:00,13.62,13.63,13.6,13.61,515400.0,10.8638,10.8718,10.8479,10.8558,515400.0
2009-05-01 12:10:00,13.62,13.68,13.61,13.68,95200.0,10.8638,10.9117,10.8558,10.9117,95200.0
2009-05-01 12:15:00,13.67,13.7,13.67,13.67,84000.0,10.9037,10.9276,10.9037,10.9037,84000.0
2009-05-01 12:20:00,13.67,13.69,13.67,13.68,292600.0,10.9037,10.9197,10.9037,10.9117,292600.0
2009-05-01 12:25:00,13.69,13.69,13.64,13.64,394600.0,10.9197,10.9197,10.8798,10.8798,394600.0
2009-05-01 12:30:00,13.64,13.65,13.63,13.65,151200.0,10.8798,10.8878,10.8718,10.8878,151200.0
2009-05-01 12:35:00,13.65,13.71,13.64,13.7,177200.0,10.8878,10.9356,10.8798,10.9276,177200.0
2009-05-01 12:40:00,13.7,13.71,13.67,13.68,127800.0,10.9276,10.9356,10.9037,10.9117,127800.0
2009-05-01 12:45:00,13.68,13.7,13.67,13.69,529600.0,10.9117,10.9276,10.9037,10.9197,529600.0
2009-05-01 12:50:00,13.7,13.72,13.68,13.7,98800.0,10.9276,10.9436,10.9117,10.9276,98800.0
2009-05-01 12:55:00,13.71,13.77,13.71,13.74,120200.0,10.9356,10.9835,10.9356,10.9595,120200.0
2009-05-01 13:00:00,13.74,13.75,13.72,13.74,159600.0,10.9595,10.9675,10.9436,10.9595,159600.0
2009-05-01 13:05:00,13.74,13.75,13.71,13.74,195200.0,10.9595,10.9675,10.9356,10.9595,195200.0
2009-05-01 13:10:00,13.74,13.76,13.74,13.76,66200.0,10.9595,10.9755,10.9595,10.9755,66200.0
2009-05-01 13:15:00,13.76,13.78,13.76,13.77,83800.0,10.9755,10.9914,10.9755,10.9835,83800.0
2009-05-01 13:20:00,13.77,13.77,13.74,13.74,280600.0,10.9835,10.9835,10.9595,10.9595,280600.0
2009-05-01 13:25:00,13.74,13.76,13.74,13.76,50200.0,10.9595,10.9755,10.9595,10.9755,50200.0
2009-05-01 13:30:00,13.76,13.8,13.76,13.79,198400.0,10.9755,11.0074,10.9755,10.9994,198400.0
2009-05-01 13:35:00,13.79,13.81,13.77,13.81,107600.0,10.9994,11.0154,10.9835,11.0154,107600.0
2009-05-01 13:40:00,13.81,13.87,13.8,13.81,472800.0,11.0154,11.0632,11.0074,11.0154,472800.0
2009-05-01 13:45:00,13.81,13.81,13.8,13.8,214400.0,11.0154,11.0154,11.0074,11.0074,214400.0
2009-05-01 13:50:00,13.8,13.81,13.79,13.79,95400.0,11.0074,11.0154,10.9994,10.9994,95400.0
2009-05-01 13:55:00,13.79,13.8,13.78,13.79,133000.0,10.9994,11.0074,10.9914,10.9994,133000.0
2009-05-01 14:00:00,13.79,13.81,13.78,13.79,29800.0,10.9994,11.0154,10.9914,10.9994,29800.0
2009-05-01 14:05:00,13.79,13.81,13.79,13.8,71200.0,10.9994,11.0154,10.9994,11.0074,71200.0
2009-05-01 14:10:00,13.79,13.8,13.76,13.76,139400.0,10.9994,11.0074,10.9755,10.9755,139400.0
2009-05-01 14:15:00,13.76,13.77,13.75,13.76,131000.0,10.9755,10.9835,10.9675,10.9755,131000.0
2009-05-01 14:20:00,13.77,13.78,13.76,13.78,56600.0,10.9835,10.9914,10.9755,10.9914,56600.0
2009-05-01 14:25:00,13.78,13.81,13.77,13.77,76600.0,10.9914,11.0154,10.9835,10.9835,76600.0
2009-05-01 14:30:00,13.77,13.77,13.74,13.74,406200.0,10.9835,10.9835,10.9595,10.9595,406200.0
2009-05-01 14:35:00,13.74,13.76,13.7,13.73,323800.0,10.9595,10.9755,10.9276,10.9516,323800.0
2009-05-01 14:40:00,13.72,13.72,13.71,13.71,245200.0,10.9436,10.9436,10.9356,10.9356,245200.0
2009-05-01 14:45:00,13.71,13.72,13.7,13.71,315000.0,10.9356,10.9436,10.9276,10.9356,315000.0
2009-05-01 14:50:00,13.71,13.74,13.69,13.73,456800.0,10.9356,10.9595,10.9197,10.9516,456800.0
2009-05-01 14:55:00,13.73,13.73,13.69,13.69,289000.0,10.9516,10.9516,10.9197,10.9197,289000.0
2009-05-01 15:00:00,13.7,13.75,13.69,13.74,704200.0,10.9276,10.9675,10.9197,10.9595,704200.0
2009-05-01 15:05:00,13.74,13.74,13.68,13.69,494800.0,10.9595,10.9595,10.9117,10.9197,494800.0
2009-05-01 15:10:00,13.69,13.69,13.66,13.67,347000.0,10.9197,10.9197,10.8957,10.9037,347000.0
2009-05-01 15:15:00,13.67,13.68,13.63,13.63,654600.0,10.9037,10.9117,10.8718,10.8718,654600.0
2009-05-01 15:20:00,13.63,13.65,13.62,13.65,118800.0,10.8718,10.8878,10.8638,10.8878,118800.0
2009-05-01 15:25:00,13.64,13.65,13.61,13.62,1028200.0,10.8798,10.8878,10.8558,10.8638,1028200.0
2009-05-01 15:30:00,13.62,13.63,13.6,13.6,821000.0,10.8638,10.8718,10.8479,10.8479,821000.0
2009-05-01 15:35:00,13.6,13.63,13.6,13.61,746400.0,10.8479,10.8718,10.8479,10.8558,746400.0
2009-05-01 15:40:00,13.61,13.65,13.61,13.63,772600.0,10.8558,10.8878,10.8558,10.8718,772600.0
2009-05-01 15:45:00,13.63,13.63,13.57,13.59,2270600.0,10.8718,10.8718,10.8239,10.8399,2270600.0
2009-05-01 15:50:00,13.59,13.61,13.59,13.6,1746800.0,10.8399,10.8558,10.8399,10.8479,1746800.0
2009-05-01 15:55:00,13.6,13.67,13.58,13.63,2024200.0,10.8479,10.9037,10.8319,10.8718,2024200.0
2009-05-04 09:30:00,13.84,13.84,13.72,13.83,404800.0,11.0393,11.0393,10.9436,11.0313,404800.0
2009-05-04 09:35:00,13.83,13.94,13.79,13.94,1263400.0,11.0313,11.1191,10.9994,11.1191,1263400.0
2009-05-04 09:40:00,13.94,14.03,13.94,14.02,1469600.0,11.1191,11.1909,11.1191,11.1829,1469600.0
2009-05-04 09:45:00,14.02,14.04,14.0,14.02,891400.0,11.1829,11.1988,11.1669,11.1829,891400.0
2009-05-04 09:50:00,14.02,14.03,13.97,14.01,799200.0,11.1829,11.1909,11.143,11.1749,799200.0
2009-05-04 09:55:00,14.02,14.17,14.02,14.17,2169200.0,11.1829,11.3025,11.1829,11.3025,2169200.0
2009-05-04 10:00:00,14.17,14.27,14.17,14.22,652000.0,11.3025,11.3823,11.3025,11.3424,652000.0
2009-05-04 10:05:00,14.22,14.26,14.18,14.18,671600.0,11.3424,11.3743,11.3105,11.3105,671600.0
2009-05-04 10:10:00,14.17,14.2,14.15,14.18,619400.0,11.3025,11.3265,11.2866,11.3105,619400.0
2009-05-04 10:15:00,14.18,14.2,14.12,14.13,592800.0,11.3105,11.3265,11.2626,11.2706,592800.0
2009-05-04 10:20:00,14.13,14.17,14.12,14.12,841000.0,11.2706,11.3025,11.2626,11.2626,841000.0
2009-05-04 10:25:00,14.12,14.13,14.08,14.1,769400.0,11.2626,11.2706,11.2307,11.2467,769400.0
2009-05-04 10:30:00,14.1,14.1,14.08,14.09,338200.0,11.2467,11.2467,11.2307,11.2387,338200.0
2009-05-04 10:35:00,14.1,14.12,14.09,14.11,356200.0,11.2467,11.2626,11.2387,11.2547,356200.0
2009-05-04 10:40:00,14.11,14.11,14.06,14.08,263000.0,11.2547,11.2547,11.2148,11.2307,263000.0
2009-05-04 10:45:00,14.08,14.11,14.08,14.1,147600.0,11.2307,11.2547,11.2307,11.2467,147600.0
2009-05-04 10:50:00,14.11,14.11,14.08,14.08,421400.0,11.2547,11.2547,11.2307,11.2307,421400.0
2009-05-04 10:55:00,14.08,14.1,14.08,14.09,289000.0,11.2307,11.2467,11.2307,11.2387,289000.0
2009-05-04 11:00:00,14.09,14.17,14.09,14.15,729000.0,11.2387,11.3025,11.2387,11.2866,729000.0
2009-05-04 11:05:00,14.16,14.19,14.15,14.15,212200.0,11.2945,11.3185,11.2866,11.2866,212200.0
2009-05-04 11:10:00,14.15,14.18,14.15,14.18,79000.0,11.2866,11.3105,11.2866,11.3105,79000.0
2009-05-04 11:15:00,14.18,14.19,14.15,14.15,156800.0,11.3105,11.3185,11.2866,11.2866,156800.0
2009-05-04 11:20:00,14.16,14.18,14.13,14.13,459800.0,11.2945,11.3105,11.2706,11.2706,459800.0
2009-05-04 11:25:00,14.13,14.15,14.13,14.15,314800.0,11.2706,11.2866,11.2706,11.2866,314800.0
2009-05-04 11:30:00,14.15,14.18,14.14,14.18,153600.0,11.2866,11.3105,11.2786,11.3105,153600.0
2009-05-04 11:35:00,14.18,14.18,14.15,14.18,98600.0,11.3105,11.3105,11.2866,11.3105,98600.0
2009-05-04 11:40:00,14.18,14.18,14.14,14.16,108200.0,11.3105,11.3105,11.2786,11.2945,108200.0
2009-05-04 11:45:00,14.16,14.19,14.16,14.18,185400.0,11.2945,11.3185,11.2945,11.3105,185400.0
2009-05-04 11:50:00,14.18,14.18,14.1,14.11,397600.0,11.3105,11.3105,11.2467,11.2547,397600.0
2009-05-04 11:55:00,14.1,14.13,14.1,14.13,162400.0,11.2467,11.2706,11.2467,11.2706,162400.0
2009-05-04 12:00:00,14.13,14.22,14.13,14.21,260800.0,11.2706,11.3424,11.2706,11.3344,260800.0
2009-05-04 12:05:00,14.21,14.21,14.13,14.13,149400.0,11.3344,11.3344,11.2706,11.2706,149400.0
2009-05-04 12:10:00,14.13,14.15,14.11,14.11,144200.0,11.2706,11.2866,11.2547,11.2547,144200.0
2009-05-04 12:15:00,14.11,14.12,14.07,14.09,346800.0,11.2547,11.2626,11.2228,11.2387,346800.0
2009-05-04 12:20:00,14.09,14.1,14.05,14.05,133800.0,11.2387,11.2467,11.2068,11.2068,133800.0
2009-05-04 12:25:00,14.05,14.07,14.05,14.07,221600.0,11.2068,11.2228,11.2068,11.2228,221600.0
2009-05-04 12:30:00,14.07,14.07,14.06,14.06,194200.0,11.2228,11.2228,11.2148,11.2148,194200.0
2009-05-04 12:35:00,14.06,14.1,14.06,14.08,306800.0,11.2148,11.2467,11.2148,11.2307,306800.0
2009-05-04 12:40:00,14.07,14.11,14.06,14.1,55400.0,11.2228,11.2547,11.2148,11.2467,55400.0
2009-05-04 12:45:00,14.1,14.12,14.1,14.11,30400.0,11.2467,11.2626,11.2467,11.2547,30400.0
2009-05-04 12:50:00,14.1,14.1,14.06,14.07,50000.0,11.2467,11.2467,11.2148,11.2228,50000.0
2009-05-04 12:55:00,14.07,14.09,14.07,14.08,35600.0,11.2228,11.2387,11.2228,11.2307,35600.0
2009-05-04 13:00:00,14.08,14.12,14.08,14.12,24800.0,11.2307,11.2626,11.2307,11.2626,24800.0
2009-05-04 13:05:00,14.12,14.13,14.11,14.13,38000.0,11.2626,11.2706,11.2547,11.2706,38000.0
2009-05-04 13:10:00,14.13,14.14,14.13,14.13,30400.0,11.2706,11.2786,11.2706,11.2706,30400.0
2009-05-04 13:15:00,14.13,14.13,14.11,14.11,54600.0,11.2706,11.2706,11.2547,11.2547,54600.0
2009-05-04 13:20:00,14.11,14.15,14.11,14.15,94200.0,11.2547,11.2866,11.2547,11.2866,94200.0
2009-05-04 13:25:00,14.15,14.15,14.13,14.13,24800.0,11.2866,11.2866,11.2706,11.2706,24800.0
2009-05-04 13:30:00,14.13,14.16,14.13,14.15,200200.0,11.2706,11.2945,11.2706,11.2866,200200.0
2009-05-04 13:35:00,14.15,14.16,14.13,14.13,407800.0,11.2866,11.2945,11.2706,11.2706,407800.0
2009-05-04 13:40:00,14.13,14.15,14.13,14.15,285000.0,11.2706,11.2866,11.2706,11.2866,285000.0
2009-05-04 13:45:00,14.15,14.18,14.15,14.15,153800.0,11.2866,11.3105,11.2866,11.2866,153800.0
2009-05-04 13:50:00,14.15,14.18,14.12,14.12,89600.0,11.2866,11.3105,11.2626,11.2626,89600.0
2009-05-04 13:55:00,14.12,14.15,14.12,14.15,162000.0,11.2626,11.2866,11.2626,11.2866,162000.0
2009-05-04 14:00:00,14.15,14.18,14.13,14.16,77800.0,11.2866,11.3105,11.2706,11.2945,77800.0
2009-05-04 14:05:00,14.17,14.17,14.11,14.12,259000.0,11.3025,11.3025,11.2547,11.2626,259000.0
2009-05-04 14:10:00,14.11,14.13,14.11,14.13,64600.0,11.2547,11.2706,11.2547,11.2706,64600.0
2009-05-04 14:15:00,14.13,14.2,14.13,14.19,146600.0,11.2706,11.3265,11.2706,11.3185,146600.0
2009-05-04 14:20:00,14.19,14.21,14.18,14.19,249800.0,11.3185,11.3344,11.3105,11.3185,249800.0
2009-05-04 14:25:00,14.19,14.24,14.18,14.23,595000.0,11.3185,11.3584,11.3105,11.3504,595000.0
2009-05-04 14:30:00,14.24,14.24,14.21,14.21,340800.0,11.3584,11.3584,11.3344,11.3344,340800.0
2009-05-04 14:35:00,14.21,14.22,14.15,14.16,134200.0,11.3344,11.3424,11.2866,11.2945,134200.0
2009-05-04 14:40:00,14.17,14.19,14.15,14.18,145800.0,11.3025,11.3185,11.2866,11.3105,145800.0
2009-05-04 14:45:00,14.18,14.19,14.15,14.17,138400.0,11.3105,11.3185,11.2866,11.3025,138400.0
2009-05-04 14:50:00,14.17,14.17,14.13,14.13,256800.0,11.3025,11.3025,11.2706,11.2706,256800.0
2009-05-04 14:55:00,14.13,14.15,14.1,14.12,165800.0,11.2706,11.2866,11.2467,11.2626,165800.0
2009-05-04 15:00:00,14.12,14.17,14.12,14.15,315200.0,11.2626,11.3025,11.2626,11.2866,315200.0
2009-05-04 15:05:00,14.15,14.18,14.15,14.15,365600.0,11.2866,11.3105,11.2866,11.2866,365600.0
2009-05-04 15:10:00,14.17,14.19,14.14,14.17,358600.0,11.3025,11.3185,11.2786,11.3025,358600.0
2009-05-04 15:15:00,14.17,14.2,14.17,14.18,299600.0,11.3025,11.3265,11.3025,11.3105,299600.0
2009-05-04 15:20:00,14.19,14.2,14.15,14.15,274600.0,11.3185,11.3265,11.2866,11.2866,274600.0
2009-05-04 15:25:00,14.15,14.19,14.14,14.17,215600.0,11.2866,11.3185,11.2786,11.3025,215600.0
2009-05-04 15:30:00,14.17,14.19,14.13,14.13,250000.0,11.3025,11.3185,11.2706,11.2706,250000.0
2009-05-04 15:35:00,14.13,14.17,14.13,14.15,659000.0,11.2706,11.3025,11.2706,11.2866,659000.0
2009-05-04 15:40:00,14.15,14.21,14.15,14.2,794800.0,11.2866,11.3344,11.2866,11.3265,794800.0
2009-05-04 15:45:00,14.2,14.2,14.15,14.17,551000.0,11.3265,11.3265,11.2866,11.3025,551000.0
2009-05-04 15:50:00,14.17,14.24,14.17,14.24,893400.0,11.3025,11.3584,11.3025,11.3584,893400.0
2009-05-04 15:55:00,14.24,14.28,14.22,14.26,1499800.0,11.3584,11.3903,11.3424,11.3743,1499800.0
2009-05-05 09:30:00,14.16,14.22,14.16,14.21,150000.0,11.2945,11.3424,11.2945,11.3344,150000.0
2009-05-05 09:35:00,14.2,14.33,14.19,14.32,239000.0,11.3265,11.4301,11.3185,11.4222,239000.0
2009-05-05 09:40:00,14.32,14.32,14.2,14.22,760000.0,11.4222,11.4222,11.3265,11.3424,760000.0
2009-05-05 09:45:00,14.22,14.22,14.13,14.16,425800.0,11.3424,11.3424,11.2706,11.2945,425800.0
2009-05-05 09:50:00,14.16,14.22,14.16,14.22,216000.0,11.2945,11.3424,11.2945,11.3424,216000.0
2009-05-05 09:55:00,14.24,14.29,14.22,14.28,224400.0,11.3584,11.3982,11.3424,11.3903,224400.0
2009-05-05 10:00:00,14.29,14.31,14.21,14.26,535400.0,11.3982,11.4142,11.3344,11.3743,535400.0
2009-05-05 10:05:00,14.27,14.34,14.21,14.22,469800.0,11.3823,11.4381,11.3344,11.3424,469800.0
2009-05-05 10:10:00,14.23,14.3,14.23,14.29,241400.0,11.3504,11.4062,11.3504,11.3982,241400.0
2009-05-05 10:15:00,14.29,14.32,14.26,14.3,254000.0,11.3982,11.4222,11.3743,11.4062,254000.0
2009-05-05 10:20:00,14.31,14.31,14.21,14.21,334200.0,11.4142,11.4142,11.3344,11.3344,334200.0
2009-05-05 10:25:00,14.21,14.27,14.2,14.24,288800.0,11.3344,11.3823,11.3265,11.3584,288800.0
2009-05-05 10:30:00,14.23,14.23,14.18,14.2,390400.0,11.3504,11.3504,11.3105,11.3265,390400.0
2009-05-05 10:35:00,14.2,14.22,14.18,14.19,137600.0,11.3265,11.3424,11.3105,11.3185,137600.0
2009-05-05 10:40:00,14.19,14.19,14.17,14.19,195200.0,11.3185,11.3185,11.3025,11.3185,195200.0
2009-05-05 10:45:00,14.19,14.21,14.15,14.17,174400.0,11.3185,11.3344,11.2866,11.3025,174400.0
2009-05-05 10:50:00,14.16,14.18,14.13,14.16,602800.0,11.2945,11.3105,11.2706,11.2945,602800.0
2009-05-05 10:55:00,14.17,14.18,14.12,14.12,202000.0,11.3025,11.3105,11.2626,11.2626,202000.0
2009-05-05 11:00:00,14.13,14.18,14.13,14.17,283000.0,11.2706,11.3105,11.2706,11.3025,283000.0
2009-05-05 11:05:00,14.17,14.2,14.15,14.19,185600.0,11.3025,11.3265,11.2866,11.3185,185600.0
2009-05-05 11:10:00,14.19,14.22,14.18,14.2,151200.0,11.3185,11.3424,11.3105,11.3265,151200.0
2009-05-05 11:15:00,14.21,14.22,14.2,14.21,264400.0,11.3344,11.3424,11.3265,11.3344,264400.0
2009-05-05 11:20:00,14.21,14.22,14.19,14.2,136800.0,11.3344,11.3424,11.3185,11.3265,136800.0
2009-05-05 11:25:00,14.21,14.24,14.21,14.23,114000.0,11.3344,11.3584,11.3344,11.3504,114000.0
2009-05-05 11:30:00,14.23,14.25,14.22,14.24,191800.0,11.3504,11.3663,11.3424,11.3584,191800.0
2009-05-05 11:35:00,14.24,14.28,14.24,14.26,201000.0,11.3584,11.3903,11.3584,11.3743,201000.0
2009-05-05 11:40:00,14.27,14.31,14.27,14.3,200200.0,11.3823,11.4142,11.3823,11.4062,200200.0
2009-05-05 11:45:00,14.31,14.31,14.27,14.29,147400.0,11.4142,11.4142,11.3823,11.3982,147400.0
2009-05-05 11:50:00,14.28,14.28,14.24,14.24,153200.0,11.3903,11.3903,11.3584,11.3584,153200.0
2009-05-05 11:55:00,14.24,14.26,14.22,14.24,208200.0,11.3584,11.3743,11.3424,11.3584,208200.0
2009-05-05 12:00:00,14.24,14.24,14.22,14.22,93000.0,11.3584,11.3584,11.3424,11.3424,93000.0
2009-05-05 12:05:00,14.22,14.24,14.22,14.24,82400.0,11.3424,11.3584,11.3424,11.3584,82400.0
2009-05-05 12:10:00,14.24,14.24,14.21,14.22,119200.0,11.3584,11.3584,11.3344,11.3424,119200.0
2009-05-05 12:15:00,14.22,14.24,14.22,14.23,45800.0,11.3424,11.3584,11.3424,11.3504,45800.0
2009-05-05 12:20:00,14.23,14.23,14.19,14.19,220400.0,11.3504,11.3504,11.3185,11.3185,220400.0
2009-05-05 12:25:00,14.19,14.21,14.18,14.21,73600.0,11.3185,11.3344,11.3105,11.3344,73600.0
2009-05-05 12:30:00,14.21,14.21,14.19,14.2,58800.0,11.3344,11.3344,11.3185,11.3265,58800.0
2009-05-05 12:35:00,14.19,14.3,14.15,14.15,205200.0,11.3185,11.4062,11.2866,11.2866,205200.0
2009-05-05 12:40:00,14.15,14.16,14.14,14.15,182600.0,11.2866,11.2945,11.2786,11.2866,182600.0
2009-05-05 12:45:00,14.15,14.16,14.13,14.16,145800.0,11.2866,11.2945,11.2706,11.2945,145800.0
2009-05-05 12:50:00,14.16,14.17,14.13,14.15,98200.0,11.2945,11.3025,11.2706,11.2866,98200.0
2009-05-05 12:55:00,14.15,14.18,14.13,14.13,234000.0,11.2866,11.3105,11.2706,11.2706,234000.0
2009-05-05 13:00:00,14.13,14.18,14.12,14.18,188400.0,11.2706,11.3105,11.2626,11.3105,188400.0
2009-05-05 13:05:00,14.18,14.22,14.18,14.2,109800.0,11.3105,11.3424,11.3105,11.3265,109800.0
2009-05-05 13:10:00,14.2,14.21,14.18,14.19,48200.0,11.3265,11.3344,11.3105,11.3185,48200.0
2009-05-05 13:15:00,14.18,14.2,14.15,14.2,77600.0,11.3105,11.3265,11.2866,11.3265,77600.0
2009-05-05 13:20:00,14.2,14.21,14.16,14.17,186800.0,11.3265,11.3344,11.2945,11.3025,186800.0
2009-05-05 13:25:00,14.17,14.18,14.14,14.15,86000.0,11.3025,11.3105,11.2786,11.2866,86000.0
2009-05-05 13:30:00,14.15,14.15,14.13,14.13,117600.0,11.2866,11.2866,11.2706,11.2706,117600.0
2009-05-05 13:35:00,14.14,14.18,14.14,14.18,138600.0,11.2786,11.3105,11.2786,11.3105,138600.0
2009-05-05 13:40:00,14.18,14.19,14.17,14.18,76800.0,11.3105,11.3185,11.3025,11.3105,76800.0
2009-05-05 13:45:00,14.18,14.2,14.15,14.19,137800.0,11.3105,11.3265,11.2866,11.3185,137800.0
2009-05-05 13:50:00,14.2,14.23,14.2,14.22,150800.0,11.3265,11.3504,11.3265,11.3424,150800.0
2009-05-05 13:55:00,14.22,14.22,14.2,14.2,57400.0,11.3424,11.3424,11.3265,11.3265,57400.0
2009-05-05 14:00:00,14.2,14.21,14.19,14.2,68000.0,11.3265,11.3344,11.3185,11.3265,68000.0
2009-05-05 14:05:00,14.2,14.21,14.19,14.2,69600.0,11.3265,11.3344,11.3185,11.3265,69600.0
2009-05-05 14:10:00,14.21,14.25,14.21,14.22,185400.0,11.3344,11.3663,11.3344,11.3424,185400.0
2009-05-05 14:15:00,14.22,14.22,14.19,14.19,435000.0,11.3424,11.3424,11.3185,11.3185,435000.0
2009-05-05 14:20:00,14.19,14.2,14.14,14.14,368000.0,11.3185,11.3265,11.2786,11.2786,368000.0
2009-05-05 14:25:00,14.13,14.14,14.11,14.13,413200.0,11.2706,11.2786,11.2547,11.2706,413200.0
2009-05-05 14:30:00,14.12,14.15,14.11,14.14,93600.0,11.2626,11.2866,11.2547,11.2786,93600.0
2009-05-05 14:35:00,14.15,14.17,14.14,14.15,82400.0,11.2866,11.3025,11.2786,11.2866,82400.0
2009-05-05 14:40:00,14.15,14.15,14.13,14.15,100600.0,11.2866,11.2866,11.2706,11.2866,100600.0
2009-05-05 14:45:00,14.15,14.2,14.14,14.2,98400.0,11.2866,11.3265,11.2786,11.3265,98400.0
2009-05-05 14:50:00,14.19,14.23,14.19,14.2,290400.0,11.3185,11.3504,11.3185,11.3265,290400.0
2009-05-05 14:55:00,14.2,14.22,14.18,14.18,92600.0,11.3265,11.3424,11.3105,11.3105,92600.0
2009-05-05 15:00:00,14.18,14.2,14.17,14.19,197000.0,11.3105,11.3265,11.3025,11.3185,197000.0
2009-05-05 15:05:00,14.19,14.27,14.19,14.25,240800.0,11.3185,11.3823,11.3185,11.3663,240800.0
2009-05-05 15:10:00,14.24,14.24,14.19,14.21,166000.0,11.3584,11.3584,11.3185,11.3344,166000.0
2009-05-05 15:15:00,14.21,14.24,14.2,14.23,165000.0,11.3344,11.3584,11.3265,11.3504,165000.0
2009-05-05 15:20:00,14.23,14.24,14.2,14.21,100200.0,11.3504,11.3584,11.3265,11.3344,100200.0
2009-05-05 15:25:00,14.22,14.25,14.21,14.22,111600.0,11.3424,11.3663,11.3344,11.3424,111600.0
2009-05-05 15:30:00,14.23,14.3,14.23,14.29,302600.0,11.3504,11.4062,11.3504,11.3982,302600.0
2009-05-05 15:35:00,14.29,14.32,14.27,14.27,706400.0,11.3982,11.4222,11.3823,11.3823,706400.0
2009-05-05 15:40:00,14.27,14.31,14.27,14.3,204000.0,11.3823,11.4142,11.3823,11.4062,204000.0
2009-05-05 15:45:00,14.3,14.34,14.29,14.31,643000.0,11.4062,11.4381,11.3982,11.4142,643000.0
2009-05-05 15:50:00,14.31,14.33,14.26,14.29,331600.0,11.4142,11.4301,11.3743,11.3982,331600.0
2009-05-05 15:55:00,14.29,14.31,14.27,14.29,474800.0,11.3982,11.4142,11.3823,11.3982,474800.0
2009-05-06 09:30:00,14.49,14.59,14.4,14.53,799800.0,11.5578,11.6375,11.486,11.5897,799800.0
2009-05-06 09:35:00,14.53,14.55,14.45,14.47,423800.0,11.5897,11.6056,11.5259,11.5418,423800.0
2009-05-06 09:40:00,14.47,14.47,14.31,14.33,1037600.0,11.5418,11.5418,11.4142,11.4301,1037600.0
2009-05-06 09:45:00,14.34,14.35,14.29,14.33,347400.0,11.4381,11.4461,11.3982,11.4301,347400.0
2009-05-06 09:50:00,14.34,14.46,14.32,14.43,542200.0,11.4381,11.5338,11.4222,11.5099,542200.0
2009-05-06 09:55:00,14.42,14.45,14.36,14.37,390000.0,11.5019,11.5259,11.4541,11.4621,390000.0
2009-05-06 10:00:00,14.37,14.38,14.25,14.27,398400.0,11.4621,11.47,11.3663,11.3823,398400.0
2009-05-06 10:05:00,14.27,14.27,14.17,14.22,821800.0,11.3823,11.3823,11.3025,11.3424,821800.0
2009-05-06 10:10:00,14.23,14.26,14.22,14.22,354800.0,11.3504,11.3743,11.3424,11.3424,354800.0
2009-05-06 10:15:00,14.22,14.26,14.18,14.18,354400.0,11.3424,11.3743,11.3105,11.3105,354400.0
2009-05-06 10:20:00,14.19,14.2,14.09,14.09,321800.0,11.3185,11.3265,11.2387,11.2387,321800.0
2009-05-06 10:25:00,14.1,14.11,14.03,14.03,529600.0,11.2467,11.2547,11.1909,11.1909,529600.0
2009-05-06 10:30:00,14.03,14.06,13.95,14.03,808200.0,11.1909,11.2148,11.127,11.1909,808200.0
2009-05-06 10:35:00,14.03,14.06,13.97,13.97,739600.0,11.1909,11.2148,11.143,11.143,739600.0
2009-05-06 10:40:00,13.98,14.02,13.97,13.99,175800.0,11.151,11.1829,11.143,11.159,175800.0
2009-05-06 10:45:00,13.99,14.03,13.97,13.97,341200.0,11.159,11.1909,11.143,11.143,341200.0
2009-05-06 10:50:00,13.97,13.99,13.97,13.97,276800.0,11.143,11.159,11.143,11.143,276800.0
2009-05-06 10:55:00,13.97,14.03,13.95,14.03,522600.0,11.143,11.1909,11.127,11.1909,522600.0
2009-05-06 11:00:00,14.03,14.05,14.01,14.02,380600.0,11.1909,11.2068,11.1749,11.1829,380600.0
2009-05-06 11:05:00,14.02,14.02,13.96,13.97,681600.0,11.1829,11.1829,11.135,11.143,681600.0
2009-05-06 11:10:00,13.97,13.99,13.97,13.98,253200.0,11.143,11.159,11.143,11.151,253200.0
2009-05-06 11:15:00,13.98,13.98,13.91,13.92,153600.0,11.151,11.151,11.0951,11.1031,153600.0
2009-05-06 11:20:00,13.92,13.95,13.9,13.94,433400.0,11.1031,11.127,11.0872,11.1191,433400.0
2009-05-06 11:25:00,13.94,13.94,13.9,13.93,815000.0,11.1191,11.1191,11.0872,11.1111,815000.0
2009-05-06 11:30:00,13.93,13.94,13.91,13.94,415800.0,11.1111,11.1191,11.0951,11.1191,415800.0
2009-05-06 11:35:00,13.94,14.0,13.93,13.98,1163800.0,11.1191,11.1669,11.1111,11.151,1163800.0
2009-05-06 11:40:00,13.97,14.02,13.96,14.02,387800.0,11.143,11.1829,11.135,11.1829,387800.0
2009-05-06 11:45:00,14.02,14.02,13.97,13.98,219000.0,11.1829,11.1829,11.143,11.151,219000.0
2009-05-06 11:50:00,13.97,13.99,13.94,13.95,358600.0,11.143,11.159,11.1191,11.127,358600.0
2009-05-06 11:55:00,13.94,14.01,13.94,14.01,353600.0,11.1191,11.1749,11.1191,11.1749,353600.0
2009-05-06 12:00:00,14.01,14.03,13.99,14.01,319600.0,11.1749,11.1909,11.159,11.1749,319600.0
2009-05-06 12:05:00,14.02,14.03,14.0,14.0,316800.0,11.1829,11.1909,11.1669,11.1669,316800.0
2009-05-06 12:10:00,14.0,14.06,14.0,14.05,685400.0,11.1669,11.2148,11.1669,11.2068,685400.0
2009-05-06 12:15:00,14.04,14.08,14.04,14.05,362600.0,11.1988,11.2307,11.1988,11.2068,362600.0
2009-05-06 12:20:00,14.05,14.05,14.01,14.03,115200.0,11.2068,11.2068,11.1749,11.1909,115200.0
2009-05-06 12:25:00,14.03,14.08,14.02,14.08,185200.0,11.1909,11.2307,11.1829,11.2307,185200.0
2009-05-06 12:30:00,14.07,14.08,13.99,14.0,368600.0,11.2228,11.2307,11.159,11.1669,368600.0
2009-05-06 12:35:00,14.01,14.03,13.96,13.97,201200.0,11.1749,11.1909,11.135,11.143,201200.0
2009-05-06 12:40:00,13.96,13.99,13.96,13.99,52000.0,11.135,11.159,11.135,11.159,52000.0
2009-05-06 12:45:00,13.99,14.01,13.99,14.0,45600.0,11.159,11.1749,11.159,11.1669,45600.0
2009-05-06 12:50:00,14.0,14.01,13.99,14.01,64400.0,11.1669,11.1749,11.159,11.1749,64400.0
2009-05-06 12:55:00,14.01,14.01,13.93,13.94,557000.0,11.1749,11.1749,11.1111,11.1191,557000.0
2009-05-06 13:00:00,13.94,13.96,13.9,13.92,566600.0,11.1191,11.135,11.0872,11.1031,566600.0
2009-05-06 13:05:00,13.92,13.92,13.88,13.88,775200.0,11.1031,11.1031,11.0712,11.0712,775200.0
2009-05-06 13:10:00,13.88,13.9,13.88,13.9,410800.0,11.0712,11.0872,11.0712,11.0872,410800.0
2009-05-06 13:15:00,13.9,13.93,13.9,13.92,299800.0,11.0872,11.1111,11.0872,11.1031,299800.0
2009-05-06 13:20:00,13.92,13.98,13.88,13.89,165000.0,11.1031,11.151,11.0712,11.0792,165000.0
2009-05-06 13:25:00,13.9,13.91,13.85,13.85,1058800.0,11.0872,11.0951,11.0473,11.0473,1058800.0
2009-05-06 13:30:00,13.85,13.9,13.83,13.89,379000.0,11.0473,11.0872,11.0313,11.0792,379000.0
2009-05-06 13:35:00,13.9,13.9,13.87,13.88,220400.0,11.0872,11.0872,11.0632,11.0712,220400.0
2009-05-06 13:40:00,13.88,13.9,13.88,13.9,183400.0,11.0712,11.0872,11.0712,11.0872,183400.0
2009-05-06 13:45:00,13.9,13.9,13.88,13.88,197200.0,11.0872,11.0872,11.0712,11.0712,197200.0
2009-05-06 13:50:00,13.88,13.97,13.88,13.93,518000.0,11.0712,11.143,11.0712,11.1111,518000.0
2009-05-06 13:55:00,13.93,13.98,13.92,13.97,592200.0,11.1111,11.151,11.1031,11.143,592200.0
2009-05-06 14:00:00,13.97,14.0,13.96,13.96,739200.0,11.143,11.1669,11.135,11.135,739200.0
2009-05-06 14:05:00,13.96,14.05,13.95,14.05,523600.0,11.135,11.2068,11.127,11.2068,523600.0
2009-05-06 14:10:00,14.05,14.05,14.01,14.03,1261400.0,11.2068,11.2068,11.1749,11.1909,1261400.0
2009-05-06 14:15:00,14.03,14.08,14.01,14.05,735800.0,11.1909,11.2307,11.1749,11.2068,735800.0
2009-05-06 14:20:00,14.05,14.12,14.01,14.12,2288800.0,11.2068,11.2626,11.1749,11.2626,2288800.0
2009-05-06 14:25:00,14.12,14.13,14.1,14.12,1074800.0,11.2626,11.2706,11.2467,11.2626,1074800.0
2009-05-06 14:30:00,14.12,14.18,14.12,14.13,941200.0,11.2626,11.3105,11.2626,11.2706,941200.0
2009-05-06 14:35:00,14.13,14.13,14.12,14.12,162400.0,11.2706,11.2706,11.2626,11.2626,162400.0
2009-05-06 14:40:00,14.13,14.13,14.06,14.06,629000.0,11.2706,11.2706,11.2148,11.2148,629000.0
2009-05-06 14:45:00,14.06,14.13,14.05,14.13,714000.0,11.2148,11.2706,11.2068,11.2706,714000.0
2009-05-06 14:50:00,14.13,14.13,14.08,14.11,290000.0,11.2706,11.2706,11.2307,11.2547,290000.0
2009-05-06 14:55:00,14.11,14.13,14.05,14.06,333400.0,11.2547,11.2706,11.2068,11.2148,333400.0
2009-05-06 15:00:00,14.05,14.08,14.03,14.05,570400.0,11.2068,11.2307,11.1909,11.2068,570400.0
2009-05-06 15:05:00,14.05,14.08,14.04,14.08,333000.0,11.2068,11.2307,11.1988,11.2307,333000.0
2009-05-06 15:10:00,14.07,14.08,14.03,14.04,501600.0,11.2228,11.2307,11.1909,11.1988,501600.0
2009-05-06 15:15:00,14.03,14.04,14.01,14.01,243800.0,11.1909,11.1988,11.1749,11.1749,243800.0
2009-05-06 15:20:00,14.01,14.03,13.96,13.96,637400.0,11.1749,11.1909,11.135,11.135,637400.0
2009-05-06 15:25:00,13.96,13.98,13.94,13.97,857800.0,11.135,11.151,11.1191,11.143,857800.0
2009-05-06 15:30:00,13.96,14.0,13.94,13.98,734600.0,11.135,11.1669,11.1191,11.151,734600.0
2009-05-06 15:35:00,13.98,13.99,13.91,13.95,685400.0,11.151,11.159,11.0951,11.127,685400.0
2009-05-06 15:40:00,13.95,14.01,13.93,13.99,1175800.0,11.127,11.1749,11.1111,11.159,1175800.0
2009-05-06 15:45:00,13.99,14.01,13.97,14.01,1245800.0,11.159,11.1749,11.143,11.1749,1245800.0
2009-05-06 15:50:00,14.01,14.04,13.97,13.99,1769600.0,11.1749,11.1988,11.143,11.159,1769600.0
2009-05-06 15:55:00,13.99,14.06,13.98,14.06,1336400.0,11.159,11.2148,11.151,11.2148,1336400.0
2009-05-07 09:30:00,14.33,14.38,14.24,14.3,1372600.0,11.4301,11.47,11.3584,11.4062,1372600.0
2009-05-07 09:35:00,14.31,14.31,14.18,14.23,1063200.0,11.4142,11.4142,11.3105,11.3504,1063200.0
2009-05-07 09:40:00,14.22,14.28,14.18,14.18,1903000.0,11.3424,11.3903,11.3105,11.3105,1903000.0
2009-05-07 09:45:00,14.18,14.2,14.0,14.0,1787800.0,11.3105,11.3265,11.1669,11.1669,1787800.0
2009-05-07 09:50:00,13.99,14.03,13.94,13.95,1566200.0,11.159,11.1909,11.1191,11.127,1566200.0
2009-05-07 09:55:00,13.95,14.12,13.95,14.09,2121800.0,11.127,11.2626,11.127,11.2387,2121800.0
2009-05-07 10:00:00,14.09,14.15,14.06,14.06,649000.0,11.2387,11.2866,11.2148,11.2148,649000.0
2009-05-07 10:05:00,14.06,14.06,13.99,14.04,936000.0,11.2148,11.2148,11.159,11.1988,936000.0
2009-05-07 10:10:00,14.04,14.04,13.96,13.99,858000.0,11.1988,11.1988,11.135,11.159,858000.0
2009-05-07 10:15:00,13.99,13.99,13.95,13.98,353000.0,11.159,11.159,11.127,11.151,353000.0
2009-05-07 10:20:00,13.97,13.98,13.86,13.86,882800.0,11.143,11.151,11.0553,11.0553,882800.0
2009-05-07 10:25:00,13.85,13.86,13.76,13.8,1218600.0,11.0473,11.0553,10.9755,11.0074,1218600.0
2009-05-07 10:30:00,13.79,13.85,13.79,13.81,1080800.0,10.9994,11.0473,10.9994,11.0154,1080800.0
2009-05-07 10:35:00,13.81,13.82,13.79,13.82,365600.0,11.0154,11.0234,10.9994,11.0234,365600.0
2009-05-07 10:40:00,13.81,13.84,13.74,13.75,1495400.0,11.0154,11.0393,10.9595,10.9675,1495400.0
2009-05-07 10:45:00,13.76,13.83,13.75,13.83,327000.0,10.9755,11.0313,10.9675,11.0313,327000.0
2009-05-07 10:50:00,13.83,13.85,13.81,13.84,680400.0,11.0313,11.0473,11.0154,11.0393,680400.0
2009-05-07 10:55:00,13.83,13.84,13.81,13.81,219400.0,11.0313,11.0393,11.0154,11.0154,219400.0
2009-05-07 11:00:00,13.81,13.83,13.75,13.75,872400.0,11.0154,11.0313,10.9675,10.9675,872400.0
2009-05-07 11:05:00,13.75,13.79,13.74,13.78,1021400.0,10.9675,10.9994,10.9595,10.9914,1021400.0
2009-05-07 11:10:00,13.78,13.79,13.74,13.74,503800.0,10.9914,10.9994,10.9595,10.9595,503800.0
2009-05-07 11:15:00,13.74,13.79,13.74,13.75,355200.0,10.9595,10.9994,10.9595,10.9675,355200.0
2009-05-07 11:20:00,13.75,13.75,13.72,13.72,602000.0,10.9675,10.9675,10.9436,10.9436,602000.0
2009-05-07 11:25:00,13.72,13.74,13.72,13.74,461800.0,10.9436,10.9595,10.9436,10.9595,461800.0
2009-05-07 11:30:00,13.74,13.76,13.73,13.75,678400.0,10.9595,10.9755,10.9516,10.9675,678400.0
2009-05-07 11:35:00,13.74,13.81,13.74,13.8,1048400.0,10.9595,11.0154,10.9595,11.0074,1048400.0
2009-05-07 11:40:00,13.8,13.86,13.8,13.85,842200.0,11.0074,11.0553,11.0074,11.0473,842200.0
2009-05-07 11:45:00,13.84,13.85,13.81,13.81,170800.0,11.0393,11.0473,11.0154,11.0154,170800.0
2009-05-07 11:50:00,13.81,13.9,13.81,13.9,494000.0,11.0154,11.0872,11.0154,11.0872,494000.0
2009-05-07 11:55:00,13.9,13.9,13.85,13.85,541400.0,11.0872,11.0872,11.0473,11.0473,541400.0
2009-05-07 12:00:00,13.86,13.86,13.8,13.8,841400.0,11.0553,11.0553,11.0074,11.0074,841400.0
2009-05-07 12:05:00,13.8,13.8,13.76,13.77,537800.0,11.0074,11.0074,10.9755,10.9835,537800.0
2009-05-07 12:10:00,13.77,13.79,13.75,13.78,384800.0,10.9835,10.9994,10.9675,10.9914,384800.0
2009-05-07 12:15:00,13.78,13.78,13.77,13.78,343600.0,10.9914,10.9914,10.9835,10.9914,343600.0
2009-05-07 12:20:00,13.78,13.81,13.77,13.8,674000.0,10.9914,11.0154,10.9835,11.0074,674000.0
2009-05-07 12:25:00,13.8,13.81,13.78,13.79,249400.0,11.0074,11.0154,10.9914,10.9994,249400.0
2009-05-07 12:30:00,13.79,13.8,13.78,13.79,755000.0,10.9994,11.0074,10.9914,10.9994,755000.0
2009-05-07 12:35:00,13.79,13.83,13.79,13.81,703800.0,10.9994,11.0313,10.9994,11.0154,703800.0
2009-05-07 12:40:00,13.82,13.88,13.82,13.87,396800.0,11.0234,11.0712,11.0234,11.0632,396800.0
2009-05-07 12:45:00,13.87,13.87,13.83,13.85,294400.0,11.0632,11.0632,11.0313,11.0473,294400.0
2009-05-07 12:50:00,13.85,13.87,13.85,13.86,280400.0,11.0473,11.0632,11.0473,11.0553,280400.0
2009-05-07 12:55:00,13.86,13.86,13.82,13.84,500200.0,11.0553,11.0553,11.0234,11.0393,500200.0
2009-05-07 13:00:00,13.84,13.86,13.79,13.8,820200.0,11.0393,11.0553,10.9994,11.0074,820200.0
2009-05-07 13:05:00,13.8,13.81,13.76,13.78,514600.0,11.0074,11.0154,10.9755,10.9914,514600.0
2009-05-07 13:10:00,13.78,13.79,13.76,13.76,282200.0,10.9914,10.9994,10.9755,10.9755,282200.0
2009-05-07 13:15:00,13.77,13.77,13.72,13.72,1006600.0,10.9835,10.9835,10.9436,10.9436,1006600.0
2009-05-07 13:20:00,13.73,13.75,13.72,13.74,223400.0,10.9516,10.9675,10.9436,10.9595,223400.0
2009-05-07 13:25:00,13.74,13.76,13.73,13.74,177800.0,10.9595,10.9755,10.9516,10.9595,177800.0
2009-05-07 13:30:00,13.74,13.74,13.71,13.72,173600.0,10.9595,10.9595,10.9356,10.9436,173600.0
2009-05-07 13:35:00,13.72,13.74,13.7,13.7,152800.0,10.9436,10.9595,10.9276,10.9276,152800.0
2009-05-07 13:40:00,13.7,13.7,13.67,13.68,297200.0,10.9276,10.9276,10.9037,10.9117,297200.0
2009-05-07 13:45:00,13.68,13.68,13.65,13.68,364000.0,10.9117,10.9117,10.8878,10.9117,364000.0
2009-05-07 13:50:00,13.68,13.68,13.61,13.62,918600.0,10.9117,10.9117,10.8558,10.8638,918600.0
2009-05-07 13:55:00,13.63,13.67,13.63,13.67,312600.0,10.8718,10.9037,10.8718,10.9037,312600.0
2009-05-07 14:00:00,13.67,13.67,13.64,13.66,426000.0,10.9037,10.9037,10.8798,10.8957,426000.0
2009-05-07 14:05:00,13.67,13.7,13.66,13.68,176600.0,10.9037,10.9276,10.8957,10.9117,176600.0
2009-05-07 14:10:00,13.68,13.68,13.61,13.62,775200.0,10.9117,10.9117,10.8558,10.8638,775200.0
2009-05-07 14:15:00,13.62,13.63,13.6,13.63,353600.0,10.8638,10.8718,10.8479,10.8718,353600.0
2009-05-07 14:20:00,13.63,13.63,13.62,13.62,243800.0,10.8718,10.8718,10.8638,10.8638,243800.0
2009-05-07 14:25:00,13.62,13.7,13.62,13.69,1947800.0,10.8638,10.9276,10.8638,10.9197,1947800.0
2009-05-07 14:30:00,13.69,13.69,13.62,13.62,872200.0,10.9197,10.9197,10.8638,10.8638,872200.0
2009-05-07 14:35:00,13.63,13.65,13.61,13.61,245400.0,10.8718,10.8878,10.8558,10.8558,245400.0
2009-05-07 14:40:00,13.61,13.61,13.58,13.59,901200.0,10.8558,10.8558,10.8319,10.8399,901200.0
2009-05-07 14:45:00,13.59,13.66,13.59,13.65,269200.0,10.8399,10.8957,10.8399,10.8878,269200.0
2009-05-07 14:50:00,13.65,13.7,13.63,13.63,540200.0,10.8878,10.9276,10.8718,10.8718,540200.0
2009-05-07 14:55:00,13.63,13.7,13.63,13.68,365800.0,10.8718,10.9276,10.8718,10.9117,365800.0
2009-05-07 15:00:00,13.68,13.72,13.65,13.71,738400.0,10.9117,10.9436,10.8878,10.9356,738400.0
2009-05-07 15:05:00,13.71,13.71,13.67,13.68,1154200.0,10.9356,10.9356,10.9037,10.9117,1154200.0
2009-05-07 15:10:00,13.67,13.69,13.65,13.67,673400.0,10.9037,10.9197,10.8878,10.9037,673400.0
2009-05-07 15:15:00,13.67,13.7,13.65,13.69,742800.0,10.9037,10.9276,10.8878,10.9197,742800.0
2009-05-07 15:20:00,13.69,13.73,13.68,13.71,399400.0,10.9197,10.9516,10.9117,10.9356,399400.0
2009-05-07 15:25:00,13.7,13.74,13.67,13.71,455800.0,10.9276,10.9595,10.9037,10.9356,455800.0
2009-05-07 15:30:00,13.71,13.71,13.61,13.63,724600.0,10.9356,10.9356,10.8558,10.8718,724600.0
2009-05-07 15:35:00,13.63,13.67,13.62,13.65,893800.0,10.8718,10.9037,10.8638,10.8878,893800.0
2009-05-07 15:40:00,13.65,13.71,13.63,13.69,891000.0,10.8878,10.9356,10.8718,10.9197,891000.0
2009-05-07 15:45:00,13.69,13.71,13.69,13.7,939000.0,10.9197,10.9356,10.9197,10.9276,939000.0
2009-05-07 15:50:00,13.7,13.71,13.65,13.71,2724000.0,10.9276,10.9356,10.8878,10.9356,2724000.0
2009-05-07 15:55:00,13.71,13.72,13.68,13.68,2315600.0,10.9356,10.9436,10.9117,10.9117,2315600.0
2009-05-08 09:30:00,13.69,13.87,13.69,13.78,685800.0,10.9197,11.0632,10.9197,10.9914,685800.0
2009-05-08 09:35:00,13.78,13.79,13.72,13.78,508000.0,10.9914,10.9994,10.9436,10.9914,508000.0
2009-05-08 09:40:00,13.79,13.93,13.78,13.93,386600.0,10.9994,11.1111,10.9914,11.1111,386600.0
2009-05-08 09:45:00,13.94,14.02,13.94,14.01,1015200.0,11.1191,11.1829,11.1191,11.1749,1015200.0
2009-05-08 09:50:00,14.01,14.01,13.89,13.9,507400.0,11.1749,11.1749,11.0792,11.0872,507400.0
2009-05-08 09:55:00,13.9,13.93,13.81,13.82,673200.0,11.0872,11.1111,11.0154,11.0234,673200.0
2009-05-08 10:00:00,13.81,13.82,13.74,13.74,761600.0,11.0154,11.0234,10.9595,10.9595,761600.0
2009-05-08 10:05:00,13.75,13.75,13.64,13.67,871200.0,10.9675,10.9675,10.8798,10.9037,871200.0
2009-05-08 10:10:00,13.67,13.67,13.5,13.53,1322600.0,10.9037,10.9037,10.7681,10.792,1322600.0
2009-05-08 10:15:00,13.53,13.53,13.41,13.48,1351200.0,10.792,10.792,10.6963,10.7522,1351200.0
2009-05-08 10:20:00,13.47,13.52,13.45,13.45,543600.0,10.7442,10.7841,10.7282,10.7282,543600.0
2009-05-08 10:25:00,13.46,13.51,13.4,13.5,818600.0,10.7362,10.7761,10.6883,10.7681,818600.0
2009-05-08 10:30:00,13.5,13.5,13.43,13.49,1049400.0,10.7681,10.7681,10.7123,10.7601,1049400.0
2009-05-08 10:35:00,13.49,13.51,13.42,13.49,278400.0,10.7601,10.7761,10.7043,10.7601,278400.0
2009-05-08 10:40:00,13.48,13.49,13.44,13.44,230600.0,10.7522,10.7601,10.7202,10.7202,230600.0
2009-05-08 10:45:00,13.44,13.47,13.42,13.42,711200.0,10.7202,10.7442,10.7043,10.7043,711200.0
2009-05-08 10:50:00,13.42,13.43,13.38,13.4,403200.0,10.7043,10.7123,10.6724,10.6883,403200.0
2009-05-08 10:55:00,13.41,13.45,13.4,13.41,331800.0,10.6963,10.7282,10.6883,10.6963,331800.0
2009-05-08 11:00:00,13.42,13.47,13.4,13.45,770400.0,10.7043,10.7442,10.6883,10.7282,770400.0
2009-05-08 11:05:00,13.45,13.46,13.42,13.42,1058800.0,10.7282,10.7362,10.7043,10.7043,1058800.0
2009-05-08 11:10:00,13.42,13.44,13.41,13.41,512200.0,10.7043,10.7202,10.6963,10.6963,512200.0
2009-05-08 11:15:00,13.41,13.47,13.4,13.47,587600.0,10.6963,10.7442,10.6883,10.7442,587600.0
2009-05-08 11:20:00,13.47,13.47,13.44,13.45,183600.0,10.7442,10.7442,10.7202,10.7282,183600.0
2009-05-08 11:25:00,13.44,13.47,13.42,13.44,576600.0,10.7202,10.7442,10.7043,10.7202,576600.0
2009-05-08 11:30:00,13.44,13.47,13.42,13.43,926600.0,10.7202,10.7442,10.7043,10.7123,926600.0
2009-05-08 11:35:00,13.44,13.45,13.43,13.43,192800.0,10.7202,10.7282,10.7123,10.7123,192800.0
2009-05-08 11:40:00,13.43,13.46,13.39,13.46,659200.0,10.7123,10.7362,10.6804,10.7362,659200.0
2009-05-08 11:45:00,13.46,13.48,13.46,13.48,403200.0,10.7362,10.7522,10.7362,10.7522,403200.0
2009-05-08 11:50:00,13.49,13.5,13.48,13.49,197800.0,10.7601,10.7681,10.7522,10.7601,197800.0
2009-05-08 11:55:00,13.49,13.52,13.49,13.5,260200.0,10.7601,10.7841,10.7601,10.7681,260200.0
2009-05-08 12:00:00,13.51,13.54,13.51,13.54,425200.0,10.7761,10.8,10.7761,10.8,425200.0
2009-05-08 12:05:00,13.54,13.58,13.54,13.58,380600.0,10.8,10.8319,10.8,10.8319,380600.0
2009-05-08 12:10:00,13.58,13.6,13.58,13.6,171400.0,10.8319,10.8479,10.8319,10.8479,171400.0
2009-05-08 12:15:00,13.6,13.64,13.6,13.63,183200.0,10.8479,10.8798,10.8479,10.8718,183200.0
2009-05-08 12:20:00,13.63,13.63,13.59,13.6,81400.0,10.8718,10.8718,10.8399,10.8479,81400.0
2009-05-08 12:25:00,13.6,13.6,13.56,13.56,333400.0,10.8479,10.8479,10.816,10.816,333400.0
2009-05-08 12:30:00,13.56,13.59,13.56,13.57,161800.0,10.816,10.8399,10.816,10.8239,161800.0
2009-05-08 12:35:00,13.57,13.58,13.54,13.56,277000.0,10.8239,10.8319,10.8,10.816,277000.0
2009-05-08 12:40:00,13.57,13.59,13.56,13.59,164800.0,10.8239,10.8399,10.816,10.8399,164800.0
2009-05-08 12:45:00,13.59,13.59,13.53,13.53,148800.0,10.8399,10.8399,10.792,10.792,148800.0
2009-05-08 12:50:00,13.53,13.55,13.53,13.55,228800.0,10.792,10.808,10.792,10.808,228800.0
2009-05-08 12:55:00,13.54,13.63,13.54,13.63,200200.0,10.8,10.8718,10.8,10.8718,200200.0
2009-05-08 13:00:00,13.63,13.63,13.61,13.62,272400.0,10.8718,10.8718,10.8558,10.8638,272400.0
2009-05-08 13:05:00,13.62,13.62,13.57,13.59,415400.0,10.8638,10.8638,10.8239,10.8399,415400.0
2009-05-08 13:10:00,13.59,13.61,13.56,13.6,238000.0,10.8399,10.8558,10.816,10.8479,238000.0
2009-05-08 13:15:00,13.6,13.6,13.59,13.6,303800.0,10.8479,10.8479,10.8399,10.8479,303800.0
2009-05-08 13:20:00,13.59,13.63,13.59,13.62,304000.0,10.8399,10.8718,10.8399,10.8638,304000.0
2009-05-08 13:25:00,13.62,13.62,13.59,13.59,120200.0,10.8638,10.8638,10.8399,10.8399,120200.0
2009-05-08 13:30:00,13.59,13.59,13.55,13.56,243600.0,10.8399,10.8399,10.808,10.816,243600.0
2009-05-08 13:35:00,13.56,13.6,13.56,13.59,368200.0,10.816,10.8479,10.816,10.8399,368200.0
2009-05-08 13:40:00,13.58,13.6,13.56,13.56,441400.0,10.8319,10.8479,10.816,10.816,441400.0
2009-05-08 13:45:00,13.56,13.6,13.53,13.57,390400.0,10.816,10.8479,10.792,10.8239,390400.0
2009-05-08 13:50:00,13.57,13.58,13.54,13.56,239200.0,10.8239,10.8319,10.8,10.816,239200.0
2009-05-08 13:55:00,13.55,13.56,13.51,13.51,236400.0,10.808,10.816,10.7761,10.7761,236400.0
2009-05-08 14:00:00,13.51,13.59,13.51,13.59,1046400.0,10.7761,10.8399,10.7761,10.8399,1046400.0
2009-05-08 14:05:00,13.59,13.6,13.58,13.59,60600.0,10.8399,10.8479,10.8319,10.8399,60600.0
2009-05-08 14:10:00,13.59,13.63,13.59,13.63,483000.0,10.8399,10.8718,10.8399,10.8718,483000.0
2009-05-08 14:15:00,13.63,13.67,13.63,13.67,630800.0,10.8718,10.9037,10.8718,10.9037,630800.0
2009-05-08 14:20:00,13.67,13.69,13.66,13.68,279600.0,10.9037,10.9197,10.8957,10.9117,279600.0
2009-05-08 14:25:00,13.67,13.68,13.44,13.65,327400.0,10.9037,10.9117,10.7202,10.8878,327400.0
2009-05-08 14:30:00,13.66,13.69,13.66,13.69,182000.0,10.8957,10.9197,10.8957,10.9197,182000.0
2009-05-08 14:35:00,13.7,13.72,13.69,13.71,567800.0,10.9276,10.9436,10.9197,10.9356,567800.0
2009-05-08 14:40:00,13.71,13.72,13.68,13.69,299000.0,10.9356,10.9436,10.9117,10.9197,299000.0
2009-05-08 14:45:00,13.69,13.76,13.68,13.76,310200.0,10.9197,10.9755,10.9117,10.9755,310200.0
2009-05-08 14:50:00,13.76,13.77,13.72,13.72,75600.0,10.9755,10.9835,10.9436,10.9436,75600.0
2009-05-08 14:55:00,13.72,13.74,13.7,13.71,185600.0,10.9436,10.9595,10.9276,10.9356,185600.0
2009-05-08 15:00:00,13.71,13.73,13.7,13.72,217800.0,10.9356,10.9516,10.9276,10.9436,217800.0
2009-05-08 15:05:00,13.71,13.71,13.64,13.68,268000.0,10.9356,10.9356,10.8798,10.9117,268000.0
2009-05-08 15:10:00,13.68,13.68,13.65,13.65,193800.0,10.9117,10.9117,10.8878,10.8878,193800.0
2009-05-08 15:15:00,13.65,13.66,13.62,13.65,238800.0,10.8878,10.8957,10.8638,10.8878,238800.0
2009-05-08 15:20:00,13.65,13.7,13.65,13.7,244000.0,10.8878,10.9276,10.8878,10.9276,244000.0
2009-05-08 15:25:00,13.69,13.72,13.68,13.68,194600.0,10.9197,10.9436,10.9117,10.9117,194600.0
2009-05-08 15:30:00,13.68,13.71,13.64,13.67,357400.0,10.9117,10.9356,10.8798,10.9037,357400.0
2009-05-08 15:35:00,13.67,13.69,13.65,13.65,225000.0,10.9037,10.9197,10.8878,10.8878,225000.0
2009-05-08 15:40:00,13.65,13.69,13.65,13.69,374000.0,10.8878,10.9197,10.8878,10.9197,374000.0
2009-05-08 15:45:00,13.69,13.69,13.64,13.67,1361600.0,10.9197,10.9197,10.8798,10.9037,1361600.0
2009-05-08 15:50:00,13.66,13.68,13.63,13.63,752400.0,10.8957,10.9117,10.8718,10.8718,752400.0
2009-05-08 15:55:00,13.63,13.7,13.63,13.67,1292800.0,10.8718,10.9276,10.8718,10.9037,1292800.0
2009-05-11 09:30:00,13.4,13.5,13.32,13.33,641400.0,10.6883,10.7681,10.6245,10.6325,641400.0
2009-05-11 09:35:00,13.33,13.35,13.22,13.24,1625200.0,10.6325,10.6485,10.5448,10.5607,1625200.0
2009-05-11 09:40:00,13.24,13.25,13.2,13.21,1128600.0,10.5607,10.5687,10.5288,10.5368,1128600.0
2009-05-11 09:45:00,13.21,13.27,13.19,13.22,590600.0,10.5368,10.5847,10.5208,10.5448,590600.0
2009-05-11 09:50:00,13.22,13.26,13.22,13.25,805200.0,10.5448,10.5767,10.5448,10.5687,805200.0
2009-05-11 09:55:00,13.26,13.3,13.25,13.29,524600.0,10.5767,10.6086,10.5687,10.6006,524600.0
2009-05-11 10:00:00,13.3,13.3,13.22,13.22,878000.0,10.6086,10.6086,10.5448,10.5448,878000.0
2009-05-11 10:05:00,13.22,13.25,13.22,13.24,230600.0,10.5448,10.5687,10.5448,10.5607,230600.0
2009-05-11 10:10:00,13.24,13.33,13.24,13.33,229000.0,10.5607,10.6325,10.5607,10.6325,229000.0
2009-05-11 10:15:00,13.33,13.38,13.29,13.38,426400.0,10.6325,10.6724,10.6006,10.6724,426400.0
2009-05-11 10:20:00,13.38,13.47,13.38,13.43,641000.0,10.6724,10.7442,10.6724,10.7123,641000.0
2009-05-11 10:25:00,13.42,13.44,13.37,13.37,444000.0,10.7043,10.7202,10.6644,10.6644,444000.0
2009-05-11 10:30:00,13.37,13.45,13.33,13.44,167200.0,10.6644,10.7282,10.6325,10.7202,167200.0
2009-05-11 10:35:00,13.45,13.56,13.45,13.49,388800.0,10.7282,10.816,10.7282,10.7601,388800.0
2009-05-11 10:40:00,13.49,13.56,13.49,13.55,372800.0,10.7601,10.816,10.7601,10.808,372800.0
2009-05-11 10:45:00,13.55,13.56,13.5,13.51,277200.0,10.808,10.816,10.7681,10.7761,277200.0
2009-05-11 10:50:00,13.51,13.52,13.45,13.49,510400.0,10.7761,10.7841,10.7282,10.7601,510400.0
2009-05-11 10:55:00,13.49,13.49,13.44,13.45,70800.0,10.7601,10.7601,10.7202,10.7282,70800.0
2009-05-11 11:00:00,13.44,13.48,13.43,13.45,97800.0,10.7202,10.7522,10.7123,10.7282,97800.0
2009-05-11 11:05:00,13.45,13.49,13.43,13.47,628800.0,10.7282,10.7601,10.7123,10.7442,628800.0
2009-05-11 11:10:00,13.47,13.54,13.46,13.53,756400.0,10.7442,10.8,10.7362,10.792,756400.0
2009-05-11 11:15:00,13.54,13.6,13.54,13.59,466800.0,10.8,10.8479,10.8,10.8399,466800.0
2009-05-11 11:20:00,13.58,13.59,13.51,13.51,462400.0,10.8319,10.8399,10.7761,10.7761,462400.0
2009-05-11 11:25:00,13.51,13.51,13.47,13.48,61400.0,10.7761,10.7761,10.7442,10.7522,61400.0
2009-05-11 11:30:00,13.49,13.49,13.42,13.43,1122800.0,10.7601,10.7601,10.7043,10.7123,1122800.0
2009-05-11 11:35:00,13.43,13.45,13.41,13.43,79800.0,10.7123,10.7282,10.6963,10.7123,79800.0
2009-05-11 11:40:00,13.42,13.43,13.4,13.4,896400.0,10.7043,10.7123,10.6883,10.6883,896400.0
2009-05-11 11:45:00,13.41,13.43,13.38,13.42,344400.0,10.6963,10.7123,10.6724,10.7043,344400.0
2009-05-11 11:50:00,13.42,13.42,13.4,13.4,59200.0,10.7043,10.7043,10.6883,10.6883,59200.0
2009-05-11 11:55:00,13.4,13.42,13.38,13.38,239200.0,10.6883,10.7043,10.6724,10.6724,239200.0
2009-05-11 12:00:00,13.37,13.38,13.35,13.38,159000.0,10.6644,10.6724,10.6485,10.6724,159000.0
2009-05-11 12:05:00,13.41,13.45,13.41,13.43,100600.0,10.6963,10.7282,10.6963,10.7123,100600.0
2009-05-11 12:10:00,13.43,13.44,13.42,13.44,79200.0,10.7123,10.7202,10.7043,10.7202,79200.0
2009-05-11 12:15:00,13.43,13.47,13.43,13.47,199400.0,10.7123,10.7442,10.7123,10.7442,199400.0
2009-05-11 12:20:00,13.47,13.49,13.46,13.47,99200.0,10.7442,10.7601,10.7362,10.7442,99200.0
2009-05-11 12:25:00,13.46,13.49,13.46,13.49,55800.0,10.7362,10.7601,10.7362,10.7601,55800.0
2009-05-11 12:30:00,13.48,13.52,13.47,13.51,97800.0,10.7522,10.7841,10.7442,10.7761,97800.0
2009-05-11 12:35:00,13.51,13.53,13.51,13.53,72200.0,10.7761,10.792,10.7761,10.792,72200.0
2009-05-11 12:40:00,13.53,13.55,13.53,13.53,146200.0,10.792,10.808,10.792,10.792,146200.0
2009-05-11 12:45:00,13.53,13.56,13.53,13.55,166600.0,10.792,10.816,10.792,10.808,166600.0
2009-05-11 12:50:00,13.54,13.55,13.5,13.51,473800.0,10.8,10.808,10.7681,10.7761,473800.0
2009-05-11 12:55:00,13.5,13.52,13.49,13.52,105400.0,10.7681,10.7841,10.7601,10.7841,105400.0
2009-05-11 13:00:00,13.52,13.52,13.48,13.49,47200.0,10.7841,10.7841,10.7522,10.7601,47200.0
2009-05-11 13:05:00,13.49,13.52,13.49,13.52,54200.0,10.7601,10.7841,10.7601,10.7841,54200.0
2009-05-11 13:10:00,13.53,13.56,13.53,13.56,214800.0,10.792,10.816,10.792,10.816,214800.0
2009-05-11 13:15:00,13.56,13.6,13.56,13.6,94000.0,10.816,10.8479,10.816,10.8479,94000.0
2009-05-11 13:20:00,13.6,13.63,13.59,13.63,1346400.0,10.8479,10.8718,10.8399,10.8718,1346400.0
2009-05-11 13:25:00,13.63,13.63,13.63,13.63,220200.0,10.8718,10.8718,10.8718,10.8718,220200.0
2009-05-11 13:30:00,13.63,13.63,13.62,13.63,167200.0,10.8718,10.8718,10.8638,10.8718,167200.0
2009-05-11 13:35:00,13.63,13.7,13.62,13.69,125200.0,10.8718,10.9276,10.8638,10.9197,125200.0
2009-05-11 13:40:00,13.69,13.74,13.69,13.73,548000.0,10.9197,10.9595,10.9197,10.9516,548000.0
2009-05-11 13:45:00,13.72,13.73,13.7,13.71,215400.0,10.9436,10.9516,10.9276,10.9356,215400.0
2009-05-11 13:50:00,13.71,13.73,13.71,13.72,41200.0,10.9356,10.9516,10.9356,10.9436,41200.0
2009-05-11 13:55:00,13.72,13.73,13.67,13.67,277600.0,10.9436,10.9516,10.9037,10.9037,277600.0
2009-05-11 14:00:00,13.67,13.67,13.61,13.63,434200.0,10.9037,10.9037,10.8558,10.8718,434200.0
2009-05-11 14:05:00,13.63,13.63,13.62,13.63,174800.0,10.8718,10.8718,10.8638,10.8718,174800.0
2009-05-11 14:10:00,13.63,13.65,13.62,13.63,94000.0,10.8718,10.8878,10.8638,10.8718,94000.0
2009-05-11 14:15:00,13.64,13.64,13.61,13.63,147600.0,10.8798,10.8798,10.8558,10.8718,147600.0
2009-05-11 14:20:00,13.62,13.63,13.61,13.63,127200.0,10.8638,10.8718,10.8558,10.8718,127200.0
2009-05-11 14:25:00,13.62,13.63,13.61,13.63,58600.0,10.8638,10.8718,10.8558,10.8718,58600.0
2009-05-11 14:30:00,13.63,13.65,13.63,13.65,135400.0,10.8718,10.8878,10.8718,10.8878,135400.0
2009-05-11 14:35:00,13.65,13.65,13.6,13.61,104600.0,10.8878,10.8878,10.8479,10.8558,104600.0
2009-05-11 14:40:00,13.61,13.62,13.5,13.62,173600.0,10.8558,10.8638,10.7681,10.8638,173600.0
2009-05-11 14:45:00,13.62,13.64,13.61,13.64,81600.0,10.8638,10.8798,10.8558,10.8798,81600.0
2009-05-11 14:50:00,13.64,13.65,13.62,13.62,515400.0,10.8798,10.8878,10.8638,10.8638,515400.0
2009-05-11 14:55:00,13.61,13.62,13.6,13.62,97800.0,10.8558,10.8638,10.8479,10.8638,97800.0
2009-05-11 15:00:00,13.62,13.63,13.6,13.61,215000.0,10.8638,10.8718,10.8479,10.8558,215000.0
2009-05-11 15:05:00,13.61,13.62,13.59,13.61,71400.0,10.8558,10.8638,10.8399,10.8558,71400.0
2009-05-11 15:10:00,13.61,13.63,13.61,13.62,112200.0,10.8558,10.8718,10.8558,10.8638,112200.0
2009-05-11 15:15:00,13.62,13.63,13.61,13.61,110800.0,10.8638,10.8718,10.8558,10.8558,110800.0
2009-05-11 15:20:00,13.62,13.62,13.54,13.55,646800.0,10.8638,10.8638,10.8,10.808,646800.0
2009-05-11 15:25:00,13.55,13.59,13.55,13.59,307400.0,10.808,10.8399,10.808,10.8399,307400.0
2009-05-11 15:30:00,13.58,13.58,13.53,13.54,416800.0,10.8319,10.8319,10.792,10.8,416800.0
2009-05-11 15:35:00,13.54,13.58,13.54,13.54,242400.0,10.8,10.8319,10.8,10.8,242400.0
2009-05-11 15:40:00,13.54,13.57,13.53,13.56,535000.0,10.8,10.8239,10.792,10.816,535000.0
2009-05-11 15:45:00,13.55,13.57,13.54,13.56,442400.0,10.808,10.8239,10.8,10.816,442400.0
2009-05-11 15:50:00,13.56,13.57,13.53,13.55,1215400.0,10.816,10.8239,10.792,10.808,1215400.0
2009-05-11 15:55:00,13.55,13.56,13.49,13.49,1695600.0,10.808,10.816,10.7601,10.7601,1695600.0
2009-05-12 09:30:00,13.6,13.74,13.6,13.7,528800.0,10.8479,10.9595,10.8479,10.9276,528800.0
2009-05-12 09:35:00,13.69,13.72,13.55,13.56,1164600.0,10.9197,10.9436,10.808,10.816,1164600.0
2009-05-12 09:40:00,13.56,13.56,13.43,13.44,911600.0,10.816,10.816,10.7123,10.7202,911600.0
2009-05-12 09:45:00,13.43,13.44,13.33,13.34,509800.0,10.7123,10.7202,10.6325,10.6405,509800.0
2009-05-12 09:50:00,13.34,13.4,13.27,13.4,568400.0,10.6405,10.6883,10.5847,10.6883,568400.0
2009-05-12 09:55:00,13.4,13.43,13.4,13.42,545800.0,10.6883,10.7123,10.6883,10.7043,545800.0
2009-05-12 10:00:00,13.41,13.43,13.37,13.38,241800.0,10.6963,10.7123,10.6644,10.6724,241800.0
2009-05-12 10:05:00,13.38,13.38,13.32,13.33,490200.0,10.6724,10.6724,10.6245,10.6325,490200.0
2009-05-12 10:10:00,13.33,13.33,13.23,13.24,858800.0,10.6325,10.6325,10.5527,10.5607,858800.0
2009-05-12 10:15:00,13.22,13.35,13.22,13.3,566600.0,10.5448,10.6485,10.5448,10.6086,566600.0
2009-05-12 10:20:00,13.3,13.33,13.3,13.32,1173400.0,10.6086,10.6325,10.6086,10.6245,1173400.0
2009-05-12 10:25:00,13.31,13.35,13.25,13.26,920000.0,10.6166,10.6485,10.5687,10.5767,920000.0
2009-05-12 10:30:00,13.25,13.28,13.21,13.21,648200.0,10.5687,10.5926,10.5368,10.5368,648200.0
2009-05-12 10:35:00,13.21,13.24,13.18,13.22,643200.0,10.5368,10.5607,10.5129,10.5448,643200.0
2009-05-12 10:40:00,13.22,13.24,13.19,13.22,381200.0,10.5448,10.5607,10.5208,10.5448,381200.0
2009-05-12 10:45:00,13.25,13.26,13.22,13.25,692800.0,10.5687,10.5767,10.5448,10.5687,692800.0
2009-05-12 10:50:00,13.25,13.26,13.24,13.24,266800.0,10.5687,10.5767,10.5607,10.5607,266800.0
2009-05-12 10:55:00,13.24,13.27,13.24,13.26,393400.0,10.5607,10.5847,10.5607,10.5767,393400.0
2009-05-12 11:00:00,13.27,13.33,13.26,13.32,1044600.0,10.5847,10.6325,10.5767,10.6245,1044600.0
2009-05-12 11:05:00,13.32,13.35,13.28,13.28,616000.0,10.6245,10.6485,10.5926,10.5926,616000.0
2009-05-12 11:10:00,13.29,13.29,13.24,13.26,431200.0,10.6006,10.6006,10.5607,10.5767,431200.0
2009-05-12 11:15:00,13.26,13.29,13.21,13.22,542600.0,10.5767,10.6006,10.5368,10.5448,542600.0
2009-05-12 11:20:00,13.22,13.22,13.17,13.18,722400.0,10.5448,10.5448,10.5049,10.5129,722400.0
2009-05-12 11:25:00,13.18,13.18,13.14,13.17,763800.0,10.5129,10.5129,10.481,10.5049,763800.0
2009-05-12 11:30:00,13.17,13.2,13.17,13.18,338800.0,10.5049,10.5288,10.5049,10.5129,338800.0
2009-05-12 11:35:00,13.19,13.22,13.19,13.21,244200.0,10.5208,10.5448,10.5208,10.5368,244200.0
2009-05-12 11:40:00,13.2,13.22,13.2,13.21,71600.0,10.5288,10.5448,10.5288,10.5368,71600.0
2009-05-12 11:45:00,13.21,13.21,13.17,13.18,343600.0,10.5368,10.5368,10.5049,10.5129,343600.0
2009-05-12 11:50:00,13.18,13.18,13.15,13.17,422600.0,10.5129,10.5129,10.4889,10.5049,422600.0
2009-05-12 11:55:00,13.17,13.19,13.16,13.18,404800.0,10.5049,10.5208,10.4969,10.5129,404800.0
2009-05-12 12:00:00,13.18,13.19,13.18,13.19,406600.0,10.5129,10.5208,10.5129,10.5208,406600.0
2009-05-12 12:05:00,13.19,13.19,13.15,13.15,254400.0,10.5208,10.5208,10.4889,10.4889,254400.0
2009-05-12 12:10:00,13.15,13.15,13.13,13.13,606600.0,10.4889,10.4889,10.473,10.473,606600.0
2009-05-12 12:15:00,13.13,13.14,13.11,13.12,364600.0,10.473,10.481,10.457,10.465,364600.0
2009-05-12 12:20:00,13.12,13.13,13.12,13.13,220800.0,10.465,10.473,10.465,10.473,220800.0
2009-05-12 12:25:00,13.12,13.15,13.12,13.15,99400.0,10.465,10.4889,10.465,10.4889,99400.0
2009-05-12 12:30:00,13.15,13.17,13.15,13.16,206000.0,10.4889,10.5049,10.4889,10.4969,206000.0
2009-05-12 12:35:00,13.15,13.16,13.13,13.13,296600.0,10.4889,10.4969,10.473,10.473,296600.0
2009-05-12 12:40:00,13.13,13.13,13.11,13.11,400800.0,10.473,10.473,10.457,10.457,400800.0
2009-05-12 12:45:00,13.11,13.15,13.11,13.15,426800.0,10.457,10.4889,10.457,10.4889,426800.0
2009-05-12 12:50:00,13.14,13.14,13.11,13.11,294000.0,10.481,10.481,10.457,10.457,294000.0
2009-05-12 12:55:00,13.11,13.11,13.07,13.07,371800.0,10.457,10.457,10.4251,10.4251,371800.0
2009-05-12 13:00:00,13.07,13.1,13.06,13.1,211600.0,10.4251,10.4491,10.4171,10.4491,211600.0
2009-05-12 13:05:00,13.1,13.11,13.09,13.1,205400.0,10.4491,10.457,10.4411,10.4491,205400.0
2009-05-12 13:10:00,13.1,13.11,13.09,13.1,266600.0,10.4491,10.457,10.4411,10.4491,266600.0
2009-05-12 13:15:00,13.1,13.11,13.1,13.11,118400.0,10.4491,10.457,10.4491,10.457,118400.0
2009-05-12 13:20:00,13.11,13.13,13.11,13.13,217800.0,10.457,10.473,10.457,10.473,217800.0
2009-05-12 13:25:00,13.13,13.15,13.11,13.11,390400.0,10.473,10.4889,10.457,10.457,390400.0
2009-05-12 13:30:00,13.12,13.12,13.1,13.1,223200.0,10.465,10.465,10.4491,10.4491,223200.0
2009-05-12 13:35:00,13.11,13.22,13.1,13.21,542200.0,10.457,10.5448,10.4491,10.5368,542200.0
2009-05-12 13:40:00,13.2,13.21,13.17,13.17,196600.0,10.5288,10.5368,10.5049,10.5049,196600.0
2009-05-12 13:45:00,13.17,13.17,13.13,13.15,465200.0,10.5049,10.5049,10.473,10.4889,465200.0
2009-05-12 13:50:00,13.15,13.15,13.13,13.13,241000.0,10.4889,10.4889,10.473,10.473,241000.0
2009-05-12 13:55:00,13.13,13.13,13.1,13.11,282200.0,10.473,10.473,10.4491,10.457,282200.0
2009-05-12 14:00:00,13.11,13.13,13.08,13.13,313800.0,10.457,10.473,10.4331,10.473,313800.0
2009-05-12 14:05:00,13.13,13.17,13.13,13.17,98200.0,10.473,10.5049,10.473,10.5049,98200.0
2009-05-12 14:10:00,13.16,13.17,13.15,13.17,100400.0,10.4969,10.5049,10.4889,10.5049,100400.0
2009-05-12 14:15:00,13.16,13.17,13.13,13.15,52200.0,10.4969,10.5049,10.473,10.4889,52200.0
2009-05-12 14:20:00,13.15,13.21,13.15,13.19,104000.0,10.4889,10.5368,10.4889,10.5208,104000.0
2009-05-12 14:25:00,13.2,13.2,13.17,13.18,231800.0,10.5288,10.5288,10.5049,10.5129,231800.0
2009-05-12 14:30:00,13.18,13.18,13.15,13.17,60000.0,10.5129,10.5129,10.4889,10.5049,60000.0
2009-05-12 14:35:00,13.17,13.21,13.17,13.21,485000.0,10.5049,10.5368,10.5049,10.5368,485000.0
2009-05-12 14:40:00,13.21,13.27,13.21,13.24,338600.0,10.5368,10.5847,10.5368,10.5607,338600.0
2009-05-12 14:45:00,13.24,13.24,13.2,13.22,247000.0,10.5607,10.5607,10.5288,10.5448,247000.0
2009-05-12 14:50:00,13.22,13.29,13.22,13.29,291600.0,10.5448,10.6006,10.5448,10.6006,291600.0
2009-05-12 14:55:00,13.29,13.35,13.29,13.31,318200.0,10.6006,10.6485,10.6006,10.6166,318200.0
2009-05-12 15:00:00,13.31,13.38,13.31,13.32,272800.0,10.6166,10.6724,10.6166,10.6245,272800.0
2009-05-12 15:05:00,13.32,13.35,13.31,13.35,271200.0,10.6245,10.6485,10.6166,10.6485,271200.0
2009-05-12 15:10:00,13.35,13.36,13.28,13.34,543800.0,10.6485,10.6564,10.5926,10.6405,543800.0
2009-05-12 15:15:00,13.34,13.37,13.34,13.35,209400.0,10.6405,10.6644,10.6405,10.6485,209400.0
2009-05-12 15:20:00,13.35,13.37,13.33,13.37,543000.0,10.6485,10.6644,10.6325,10.6644,543000.0
2009-05-12 15:25:00,13.37,13.43,13.37,13.38,227200.0,10.6644,10.7123,10.6644,10.6724,227200.0
2009-05-12 15:30:00,13.38,13.4,13.33,13.34,263800.0,10.6724,10.6883,10.6325,10.6405,263800.0
2009-05-12 15:35:00,13.34,13.38,13.33,13.35,428600.0,10.6405,10.6724,10.6325,10.6485,428600.0
2009-05-12 15:40:00,13.35,13.37,13.31,13.31,605200.0,10.6485,10.6644,10.6166,10.6166,605200.0
2009-05-12 15:45:00,13.31,13.36,13.31,13.32,693000.0,10.6166,10.6564,10.6166,10.6245,693000.0
2009-05-12 15:50:00,13.32,13.34,13.29,13.29,858800.0,10.6245,10.6405,10.6006,10.6006,858800.0
2009-05-12 15:55:00,13.29,13.31,13.28,13.31,1276800.0,10.6006,10.6166,10.5926,10.6166,1276800.0
2009-05-13 09:30:00,12.99,13.03,12.88,12.88,1140000.0,10.3613,10.3932,10.2736,10.2736,1140000.0
2009-05-13 09:35:00,12.88,12.88,12.72,12.78,1885400.0,10.2736,10.2736,10.146,10.1938,1885400.0
2009-05-13 09:40:00,12.78,12.83,12.74,12.83,2034600.0,10.1938,10.2337,10.1619,10.2337,2034600.0
2009-05-13 09:45:00,12.82,12.9,12.81,12.88,1290400.0,10.2257,10.2895,10.2177,10.2736,1290400.0
2009-05-13 09:50:00,12.88,12.95,12.87,12.92,989600.0,10.2736,10.3294,10.2656,10.3055,989600.0
2009-05-13 09:55:00,12.92,12.94,12.87,12.87,425800.0,10.3055,10.3214,10.2656,10.2656,425800.0
2009-05-13 10:00:00,12.87,12.87,12.78,12.79,1213200.0,10.2656,10.2656,10.1938,10.2018,1213200.0
2009-05-13 10:05:00,12.79,12.85,12.78,12.84,144200.0,10.2018,10.2496,10.1938,10.2417,144200.0
2009-05-13 10:10:00,12.84,12.9,12.84,12.9,532200.0,10.2417,10.2895,10.2417,10.2895,532200.0
2009-05-13 10:15:00,12.89,13.02,12.89,12.99,813200.0,10.2815,10.3852,10.2815,10.3613,813200.0
2009-05-13 10:20:00,12.99,13.01,12.93,12.99,514200.0,10.3613,10.3773,10.3135,10.3613,514200.0
2009-05-13 10:25:00,13.0,13.04,12.95,13.0,168200.0,10.3693,10.4012,10.3294,10.3693,168200.0
2009-05-13 10:30:00,13.0,13.0,12.94,12.95,193400.0,10.3693,10.3693,10.3214,10.3294,193400.0
2009-05-13 10:35:00,12.95,12.96,12.85,12.9,390400.0,10.3294,10.3374,10.2496,10.2895,390400.0
2009-05-13 10:40:00,12.89,12.89,12.87,12.88,498800.0,10.2815,10.2815,10.2656,10.2736,498800.0
2009-05-13 10:45:00,12.87,12.88,12.85,12.88,184600.0,10.2656,10.2736,10.2496,10.2736,184600.0
2009-05-13 10:50:00,12.89,12.94,12.88,12.9,150800.0,10.2815,10.3214,10.2736,10.2895,150800.0
2009-05-13 10:55:00,12.9,12.9,12.87,12.87,448400.0,10.2895,10.2895,10.2656,10.2656,448400.0
2009-05-13 11:00:00,12.87,12.88,12.84,12.85,622800.0,10.2656,10.2736,10.2417,10.2496,622800.0
2009-05-13 11:05:00,12.85,12.86,12.81,12.82,261800.0,10.2496,10.2576,10.2177,10.2257,261800.0
2009-05-13 11:10:00,12.82,12.84,12.81,12.81,353600.0,10.2257,10.2417,10.2177,10.2177,353600.0
2009-05-13 11:15:00,12.81,12.81,12.78,12.81,414000.0,10.2177,10.2177,10.1938,10.2177,414000.0
2009-05-13 11:20:00,12.81,12.86,12.81,12.85,154600.0,10.2177,10.2576,10.2177,10.2496,154600.0
2009-05-13 11:25:00,12.85,12.85,12.81,12.81,629200.0,10.2496,10.2496,10.2177,10.2177,629200.0
2009-05-13 11:30:00,12.81,12.81,12.77,12.78,662200.0,10.2177,10.2177,10.1858,10.1938,662200.0
2009-05-13 11:35:00,12.78,12.81,12.76,12.78,515400.0,10.1938,10.2177,10.1779,10.1938,515400.0
2009-05-13 11:40:00,12.79,12.81,12.77,12.78,221400.0,10.2018,10.2177,10.1858,10.1938,221400.0
2009-05-13 11:45:00,12.79,12.8,12.76,12.79,490200.0,10.2018,10.2098,10.1779,10.2018,490200.0
2009-05-13 11:50:00,12.8,12.82,12.79,12.82,51000.0,10.2098,10.2257,10.2018,10.2257,51000.0
2009-05-13 11:55:00,12.83,12.84,12.81,12.83,501400.0,10.2337,10.2417,10.2177,10.2337,501400.0
2009-05-13 12:00:00,12.83,12.84,12.81,12.83,922400.0,10.2337,10.2417,10.2177,10.2337,922400.0
2009-05-13 12:05:00,12.83,12.85,12.83,12.85,125800.0,10.2337,10.2496,10.2337,10.2496,125800.0
2009-05-13 12:10:00,12.85,12.87,12.84,12.87,148400.0,10.2496,10.2656,10.2417,10.2656,148400.0
2009-05-13 12:15:00,12.86,12.87,12.85,12.85,143000.0,10.2576,10.2656,10.2496,10.2496,143000.0
2009-05-13 12:20:00,12.85,12.87,12.85,12.87,218800.0,10.2496,10.2656,10.2496,10.2656,218800.0
2009-05-13 12:25:00,12.87,12.87,12.86,12.87,145600.0,10.2656,10.2656,10.2576,10.2656,145600.0
2009-05-13 12:30:00,12.88,12.88,12.85,12.86,77400.0,10.2736,10.2736,10.2496,10.2576,77400.0
2009-05-13 12:35:00,12.86,12.88,12.86,12.88,251800.0,10.2576,10.2736,10.2576,10.2736,251800.0
2009-05-13 12:40:00,12.88,12.88,12.84,12.84,309800.0,10.2736,10.2736,10.2417,10.2417,309800.0
2009-05-13 12:45:00,12.84,12.84,12.81,12.82,238400.0,10.2417,10.2417,10.2177,10.2257,238400.0
2009-05-13 12:50:00,12.82,12.83,12.81,12.81,131200.0,10.2257,10.2337,10.2177,10.2177,131200.0
2009-05-13 12:55:00,12.81,12.82,12.77,12.77,240000.0,10.2177,10.2257,10.1858,10.1858,240000.0
2009-05-13 13:00:00,12.77,12.78,12.74,12.76,740600.0,10.1858,10.1938,10.1619,10.1779,740600.0
2009-05-13 13:05:00,12.76,12.76,12.71,12.71,871600.0,10.1779,10.1779,10.138,10.138,871600.0
2009-05-13 13:10:00,12.71,12.72,12.7,12.71,1862600.0,10.138,10.146,10.13,10.138,1862600.0
2009-05-13 13:15:00,12.71,12.77,12.71,12.76,1060800.0,10.138,10.1858,10.138,10.1779,1060800.0
2009-05-13 13:20:00,12.76,12.76,12.71,12.74,2255400.0,10.1779,10.1779,10.138,10.1619,2255400.0
2009-05-13 13:25:00,12.75,12.75,12.71,12.71,168400.0,10.1699,10.1699,10.138,10.138,168400.0
2009-05-13 13:30:00,12.71,12.71,12.68,12.71,725200.0,10.138,10.138,10.114,10.138,725200.0
2009-05-13 13:35:00,12.71,12.75,12.71,12.74,812600.0,10.138,10.1699,10.138,10.1619,812600.0
2009-05-13 13:40:00,12.75,12.75,12.74,12.74,405800.0,10.1699,10.1699,10.1619,10.1619,405800.0
2009-05-13 13:45:00,12.74,12.74,12.71,12.72,708200.0,10.1619,10.1619,10.138,10.146,708200.0
2009-05-13 13:50:00,12.72,12.78,12.72,12.78,557200.0,10.146,10.1938,10.146,10.1938,557200.0
2009-05-13 13:55:00,12.78,12.83,12.78,12.79,1114400.0,10.1938,10.2337,10.1938,10.2018,1114400.0
2009-05-13 14:00:00,12.79,12.81,12.74,12.74,355200.0,10.2018,10.2177,10.1619,10.1619,355200.0
2009-05-13 14:05:00,12.74,12.74,12.72,12.73,377600.0,10.1619,10.1619,10.146,10.1539,377600.0
2009-05-13 14:10:00,12.73,12.78,12.73,12.76,532200.0,10.1539,10.1938,10.1539,10.1779,532200.0
2009-05-13 14:15:00,12.75,12.75,12.7,12.7,617000.0,10.1699,10.1699,10.13,10.13,617000.0
2009-05-13 14:20:00,12.7,12.71,12.68,12.7,546000.0,10.13,10.138,10.114,10.13,546000.0
2009-05-13 14:25:00,12.69,12.74,12.69,12.72,395200.0,10.122,10.1619,10.122,10.146,395200.0
2009-05-13 14:30:00,12.72,12.72,12.7,12.71,109000.0,10.146,10.146,10.13,10.138,109000.0
2009-05-13 14:35:00,12.71,12.74,12.71,12.72,81800.0,10.138,10.1619,10.138,10.146,81800.0
2009-05-13 14:40:00,12.72,12.75,12.71,12.75,227200.0,10.146,10.1699,10.138,10.1699,227200.0
2009-05-13 14:45:00,12.74,12.75,12.72,12.72,188000.0,10.1619,10.1699,10.146,10.146,188000.0
2009-05-13 14:50:00,12.72,12.75,12.71,12.74,274800.0,10.146,10.1699,10.138,10.1619,274800.0
2009-05-13 14:55:00,12.75,12.78,12.74,12.77,685200.0,10.1699,10.1938,10.1619,10.1858,685200.0
2009-05-13 15:00:00,12.77,12.78,12.72,12.72,130800.0,10.1858,10.1938,10.146,10.146,130800.0
2009-05-13 15:05:00,12.72,12.73,12.71,12.72,620800.0,10.146,10.1539,10.138,10.146,620800.0
2009-05-13 15:10:00,12.72,12.74,12.7,12.7,267200.0,10.146,10.1619,10.13,10.13,267200.0
2009-05-13 15:15:00,12.7,12.74,12.69,12.74,267000.0,10.13,10.1619,10.122,10.1619,267000.0
2009-05-13 15:20:00,12.74,12.79,12.71,12.77,210000.0,10.1619,10.2018,10.138,10.1858,210000.0
2009-05-13 15:25:00,12.77,12.77,12.71,12.72,201000.0,10.1858,10.1858,10.138,10.146,201000.0
2009-05-13 15:30:00,12.72,12.78,12.72,12.77,263400.0,10.146,10.1938,10.146,10.1858,263400.0
2009-05-13 15:35:00,12.78,12.79,12.74,12.74,277600.0,10.1938,10.2018,10.1619,10.1619,277600.0
2009-05-13 15:40:00,12.75,12.77,12.71,12.74,482200.0,10.1699,10.1858,10.138,10.1619,482200.0
2009-05-13 15:45:00,12.74,12.79,12.74,12.77,1184400.0,10.1619,10.2018,10.1619,10.1858,1184400.0
2009-05-13 15:50:00,12.77,12.79,12.72,12.74,1909400.0,10.1858,10.2018,10.146,10.1619,1909400.0
2009-05-13 15:55:00,12.73,12.74,12.72,12.74,1715800.0,10.1539,10.1619,10.146,10.1619,1715800.0
2009-05-14 09:30:00,12.7,12.95,12.65,12.95,931600.0,10.13,10.3294,10.0901,10.3294,931600.0
2009-05-14 09:35:00,12.95,13.04,12.61,12.77,1175000.0,10.3294,10.4012,10.0582,10.1858,1175000.0
2009-05-14 09:40:00,12.77,12.81,12.72,12.73,926000.0,10.1858,10.2177,10.146,10.1539,926000.0
2009-05-14 09:45:00,12.73,12.76,12.63,12.63,689200.0,10.1539,10.1779,10.0742,10.0742,689200.0
2009-05-14 09:50:00,12.63,12.68,12.63,12.63,245400.0,10.0742,10.114,10.0742,10.0742,245400.0
2009-05-14 09:55:00,12.63,12.71,12.61,12.71,585200.0,10.0742,10.138,10.0582,10.138,585200.0
2009-05-14 10:00:00,12.71,12.84,12.7,12.8,946800.0,10.138,10.2417,10.13,10.2098,946800.0
2009-05-14 10:05:00,12.8,12.9,12.79,12.84,699800.0,10.2098,10.2895,10.2018,10.2417,699800.0
2009-05-14 10:10:00,12.84,12.86,12.81,12.81,972800.0,10.2417,10.2576,10.2177,10.2177,972800.0
2009-05-14 10:15:00,12.82,12.87,12.81,12.81,177000.0,10.2257,10.2656,10.2177,10.2177,177000.0
2009-05-14 10:20:00,12.81,12.9,12.81,12.85,339000.0,10.2177,10.2895,10.2177,10.2496,339000.0
2009-05-14 10:25:00,12.86,12.88,12.79,12.8,498600.0,10.2576,10.2736,10.2018,10.2098,498600.0
2009-05-14 10:30:00,12.8,12.88,12.8,12.84,132600.0,10.2098,10.2736,10.2098,10.2417,132600.0
2009-05-14 10:35:00,12.83,12.91,12.83,12.86,260400.0,10.2337,10.2975,10.2337,10.2576,260400.0
2009-05-14 10:40:00,12.86,12.89,12.86,12.89,218600.0,10.2576,10.2815,10.2576,10.2815,218600.0
2009-05-14 10:45:00,12.88,12.88,12.85,12.85,529000.0,10.2736,10.2736,10.2496,10.2496,529000.0
2009-05-14 10:50:00,12.86,12.98,12.86,12.96,983800.0,10.2576,10.3533,10.2576,10.3374,983800.0
2009-05-14 10:55:00,12.96,12.97,12.95,12.95,102600.0,10.3374,10.3454,10.3294,10.3294,102600.0
2009-05-14 11:00:00,12.96,13.01,12.95,13.01,407400.0,10.3374,10.3773,10.3294,10.3773,407400.0
2009-05-14 11:05:00,13.0,13.05,13.0,13.04,472800.0,10.3693,10.4092,10.3693,10.4012,472800.0
2009-05-14 11:10:00,13.04,13.09,13.03,13.08,647800.0,10.4012,10.4411,10.3932,10.4331,647800.0
2009-05-14 11:15:00,13.08,13.09,13.06,13.07,349400.0,10.4331,10.4411,10.4171,10.4251,349400.0
2009-05-14 11:20:00,13.06,13.07,13.0,13.0,294000.0,10.4171,10.4251,10.3693,10.3693,294000.0
2009-05-14 11:25:00,12.99,13.02,12.99,12.99,263000.0,10.3613,10.3852,10.3613,10.3613,263000.0
2009-05-14 11:30:00,13.01,13.02,12.99,12.99,431400.0,10.3773,10.3852,10.3613,10.3613,431400.0
2009-05-14 11:35:00,12.99,13.02,12.99,13.0,261200.0,10.3613,10.3852,10.3613,10.3693,261200.0
2009-05-14 11:40:00,13.0,13.01,12.99,12.99,134600.0,10.3693,10.3773,10.3613,10.3613,134600.0
2009-05-14 11:45:00,12.99,12.99,12.97,12.99,236400.0,10.3613,10.3613,10.3454,10.3613,236400.0
2009-05-14 11:50:00,12.99,13.01,12.98,12.99,90000.0,10.3613,10.3773,10.3533,10.3613,90000.0
2009-05-14 11:55:00,12.99,13.02,12.99,13.01,48000.0,10.3613,10.3852,10.3613,10.3773,48000.0
2009-05-14 12:00:00,13.02,13.06,13.0,13.06,320200.0,10.3852,10.4171,10.3693,10.4171,320200.0
2009-05-14 12:05:00,13.06,13.07,13.04,13.04,339200.0,10.4171,10.4251,10.4012,10.4012,339200.0
2009-05-14 12:10:00,13.05,13.1,13.05,13.09,463400.0,10.4092,10.4491,10.4092,10.4411,463400.0
2009-05-14 12:15:00,13.1,13.1,13.06,13.06,194600.0,10.4491,10.4491,10.4171,10.4171,194600.0
2009-05-14 12:20:00,13.06,13.06,13.03,13.04,337000.0,10.4171,10.4171,10.3932,10.4012,337000.0
2009-05-14 12:25:00,13.03,13.04,13.02,13.03,84000.0,10.3932,10.4012,10.3852,10.3932,84000.0
2009-05-14 12:30:00,13.03,13.09,13.03,13.06,130000.0,10.3932,10.4411,10.3932,10.4171,130000.0
2009-05-14 12:35:00,13.06,13.09,13.06,13.09,186400.0,10.4171,10.4411,10.4171,10.4411,186400.0
2009-05-14 12:40:00,13.09,13.09,13.05,13.05,142800.0,10.4411,10.4411,10.4092,10.4092,142800.0
2009-05-14 12:45:00,13.05,13.05,13.02,13.04,479800.0,10.4092,10.4092,10.3852,10.4012,479800.0
2009-05-14 12:50:00,13.04,13.09,13.04,13.09,74800.0,10.4012,10.4411,10.4012,10.4411,74800.0
2009-05-14 12:55:00,13.09,13.09,13.04,13.04,96600.0,10.4411,10.4411,10.4012,10.4012,96600.0
2009-05-14 13:00:00,13.04,13.04,13.01,13.04,400400.0,10.4012,10.4012,10.3773,10.4012,400400.0
2009-05-14 13:05:00,13.04,13.05,13.03,13.04,40600.0,10.4012,10.4092,10.3932,10.4012,40600.0
2009-05-14 13:10:00,13.04,13.06,12.99,12.99,157400.0,10.4012,10.4171,10.3613,10.3613,157400.0
2009-05-14 13:15:00,12.99,12.99,12.97,12.97,360200.0,10.3613,10.3613,10.3454,10.3454,360200.0
2009-05-14 13:20:00,12.97,12.98,12.95,12.95,231000.0,10.3454,10.3533,10.3294,10.3294,231000.0
2009-05-14 13:25:00,12.94,12.96,12.93,12.95,299000.0,10.3214,10.3374,10.3135,10.3294,299000.0
2009-05-14 13:30:00,12.95,12.98,12.95,12.97,76000.0,10.3294,10.3533,10.3294,10.3454,76000.0
2009-05-14 13:35:00,12.98,12.99,12.97,12.97,232800.0,10.3533,10.3613,10.3454,10.3454,232800.0
2009-05-14 13:40:00,12.97,12.98,12.97,12.97,53600.0,10.3454,10.3533,10.3454,10.3454,53600.0
2009-05-14 13:45:00,12.97,12.98,12.96,12.97,198200.0,10.3454,10.3533,10.3374,10.3454,198200.0
2009-05-14 13:50:00,12.97,13.02,12.97,13.01,377600.0,10.3454,10.3852,10.3454,10.3773,377600.0
2009-05-14 13:55:00,13.0,13.01,12.99,12.99,420400.0,10.3693,10.3773,10.3613,10.3613,420400.0
2009-05-14 14:00:00,12.99,13.02,12.99,13.01,100000.0,10.3613,10.3852,10.3613,10.3773,100000.0
2009-05-14 14:05:00,13.01,13.01,12.99,12.99,107600.0,10.3773,10.3773,10.3613,10.3613,107600.0
2009-05-14 14:10:00,12.99,13.0,12.99,12.99,97000.0,10.3613,10.3693,10.3613,10.3613,97000.0
2009-05-14 14:15:00,12.99,13.01,12.99,13.01,71000.0,10.3613,10.3773,10.3613,10.3773,71000.0
2009-05-14 14:20:00,13.01,13.05,13.01,13.03,361400.0,10.3773,10.4092,10.3773,10.3932,361400.0
2009-05-14 14:25:00,13.04,13.04,12.99,13.01,115800.0,10.4012,10.4012,10.3613,10.3773,115800.0
2009-05-14 14:30:00,13.01,13.03,12.99,13.01,80800.0,10.3773,10.3932,10.3613,10.3773,80800.0
2009-05-14 14:35:00,13.02,13.08,13.01,13.08,452800.0,10.3852,10.4331,10.3773,10.4331,452800.0
2009-05-14 14:40:00,13.08,13.08,13.05,13.05,106600.0,10.4331,10.4331,10.4092,10.4092,106600.0
2009-05-14 14:45:00,13.05,13.06,12.99,13.01,90400.0,10.4092,10.4171,10.3613,10.3773,90400.0
2009-05-14 14:50:00,13.02,13.03,13.01,13.02,111400.0,10.3852,10.3932,10.3773,10.3852,111400.0
2009-05-14 14:55:00,13.02,13.03,12.99,13.03,115000.0,10.3852,10.3932,10.3613,10.3932,115000.0
2009-05-14 15:00:00,13.02,13.04,13.02,13.02,117000.0,10.3852,10.4012,10.3852,10.3852,117000.0
2009-05-14 15:05:00,13.02,13.03,12.98,12.98,318000.0,10.3852,10.3932,10.3533,10.3533,318000.0
2009-05-14 15:10:00,12.98,12.98,12.96,12.96,286800.0,10.3533,10.3533,10.3374,10.3374,286800.0
2009-05-14 15:15:00,12.96,12.98,12.93,12.97,446400.0,10.3374,10.3533,10.3135,10.3454,446400.0
2009-05-14 15:20:00,12.97,12.97,12.93,12.93,396800.0,10.3454,10.3454,10.3135,10.3135,396800.0
2009-05-14 15:25:00,12.93,12.96,12.93,12.94,77400.0,10.3135,10.3374,10.3135,10.3214,77400.0
2009-05-14 15:30:00,12.94,12.94,12.88,12.88,391200.0,10.3214,10.3214,10.2736,10.2736,391200.0
2009-05-14 15:35:00,12.88,12.9,12.83,12.83,844000.0,10.2736,10.2895,10.2337,10.2337,844000.0
2009-05-14 15:40:00,12.84,12.89,12.84,12.86,701000.0,10.2417,10.2815,10.2417,10.2576,701000.0
2009-05-14 15:45:00,12.86,12.9,12.86,12.88,1563800.0,10.2576,10.2895,10.2576,10.2736,1563800.0
2009-05-14 15:50:00,12.88,12.93,12.88,12.88,539200.0,10.2736,10.3135,10.2736,10.2736,539200.0
2009-05-14 15:55:00,12.88,12.9,12.86,12.87,1755000.0,10.2736,10.2895,10.2576,10.2656,1755000.0
2009-05-15 09:30:00,12.79,13.05,12.79,13.04,546400.0,10.2018,10.4092,10.2018,10.4012,546400.0
2009-05-15 09:35:00,13.04,13.1,12.93,12.94,528400.0,10.4012,10.4491,10.3135,10.3214,528400.0
2009-05-15 09:40:00,12.95,12.95,12.8,12.86,460000.0,10.3294,10.3294,10.2098,10.2576,460000.0
2009-05-15 09:45:00,12.86,12.94,12.85,12.94,583000.0,10.2576,10.3214,10.2496,10.3214,583000.0
2009-05-15 09:50:00,12.95,13.09,12.94,13.09,978400.0,10.3294,10.4411,10.3214,10.4411,978400.0
2009-05-15 09:55:00,13.09,13.09,12.97,12.97,478000.0,10.4411,10.4411,10.3454,10.3454,478000.0
2009-05-15 10:00:00,12.97,12.97,12.87,12.92,455600.0,10.3454,10.3454,10.2656,10.3055,455600.0
2009-05-15 10:05:00,12.92,12.97,12.9,12.97,497800.0,10.3055,10.3454,10.2895,10.3454,497800.0
2009-05-15 10:10:00,12.98,12.99,12.9,12.96,444800.0,10.3533,10.3613,10.2895,10.3374,444800.0
2009-05-15 10:15:00,12.96,13.02,12.95,13.0,223400.0,10.3374,10.3852,10.3294,10.3693,223400.0
2009-05-15 10:20:00,12.99,13.07,12.98,13.06,921000.0,10.3613,10.4251,10.3533,10.4171,921000.0
2009-05-15 10:25:00,13.06,13.12,13.06,13.06,418800.0,10.4171,10.465,10.4171,10.4171,418800.0
2009-05-15 10:30:00,13.06,13.13,13.06,13.13,381400.0,10.4171,10.473,10.4171,10.473,381400.0
2009-05-15 10:35:00,13.13,13.2,13.13,13.2,1213000.0,10.473,10.5288,10.473,10.5288,1213000.0
2009-05-15 10:40:00,13.2,13.22,13.2,13.21,609400.0,10.5288,10.5448,10.5288,10.5368,609400.0
2009-05-15 10:45:00,13.21,13.22,13.19,13.19,482800.0,10.5368,10.5448,10.5208,10.5208,482800.0
2009-05-15 10:50:00,13.19,13.2,13.16,13.17,255200.0,10.5208,10.5288,10.4969,10.5049,255200.0
2009-05-15 10:55:00,13.17,13.19,13.15,13.18,483600.0,10.5049,10.5208,10.4889,10.5129,483600.0
2009-05-15 11:00:00,13.18,13.19,13.15,13.16,479600.0,10.5129,10.5208,10.4889,10.4969,479600.0
2009-05-15 11:05:00,13.16,13.16,13.12,13.13,164000.0,10.4969,10.4969,10.465,10.473,164000.0
2009-05-15 11:10:00,13.13,13.17,13.13,13.15,123800.0,10.473,10.5049,10.473,10.4889,123800.0
2009-05-15 11:15:00,13.15,13.16,13.14,13.15,107600.0,10.4889,10.4969,10.481,10.4889,107600.0
2009-05-15 11:20:00,13.15,13.16,13.09,13.09,516400.0,10.4889,10.4969,10.4411,10.4411,516400.0
2009-05-15 11:25:00,13.1,13.1,13.08,13.09,76000.0,10.4491,10.4491,10.4331,10.4411,76000.0
2009-05-15 11:30:00,13.09,13.09,13.07,13.09,113200.0,10.4411,10.4411,10.4251,10.4411,113200.0
2009-05-15 11:35:00,13.09,13.1,13.04,13.04,289400.0,10.4411,10.4491,10.4012,10.4012,289400.0
2009-05-15 11:40:00,13.04,13.04,13.0,13.01,346800.0,10.4012,10.4012,10.3693,10.3773,346800.0
2009-05-15 11:45:00,13.01,13.02,13.0,13.0,106000.0,10.3773,10.3852,10.3693,10.3693,106000.0
2009-05-15 11:50:00,13.0,13.01,12.96,12.96,199000.0,10.3693,10.3773,10.3374,10.3374,199000.0
2009-05-15 11:55:00,12.96,12.96,12.9,12.9,347600.0,10.3374,10.3374,10.2895,10.2895,347600.0
2009-05-15 12:00:00,12.9,12.96,12.89,12.94,177400.0,10.2895,10.3374,10.2815,10.3214,177400.0
2009-05-15 12:05:00,12.94,12.96,12.94,12.95,128000.0,10.3214,10.3374,10.3214,10.3294,128000.0
2009-05-15 12:10:00,12.95,12.96,12.95,12.96,38600.0,10.3294,10.3374,10.3294,10.3374,38600.0
2009-05-15 12:15:00,12.96,12.96,12.94,12.94,123600.0,10.3374,10.3374,10.3214,10.3214,123600.0
2009-05-15 12:20:00,12.94,12.99,12.93,12.99,152000.0,10.3214,10.3613,10.3135,10.3613,152000.0
2009-05-15 12:25:00,12.99,13.0,12.99,12.99,70400.0,10.3613,10.3693,10.3613,10.3613,70400.0
2009-05-15 12:30:00,12.99,13.0,12.99,12.99,146200.0,10.3613,10.3693,10.3613,10.3613,146200.0
2009-05-15 12:35:00,12.99,13.0,12.97,12.99,24000.0,10.3613,10.3693,10.3454,10.3613,24000.0
2009-05-15 12:40:00,13.0,13.01,12.99,13.0,19400.0,10.3693,10.3773,10.3613,10.3693,19400.0
2009-05-15 12:45:00,12.99,13.0,12.98,12.99,15800.0,10.3613,10.3693,10.3533,10.3613,15800.0
2009-05-15 12:50:00,12.99,13.01,12.97,12.97,297400.0,10.3613,10.3773,10.3454,10.3454,297400.0
2009-05-15 12:55:00,12.97,12.97,12.93,12.93,312000.0,10.3454,10.3454,10.3135,10.3135,312000.0
2009-05-15 13:00:00,12.93,12.93,12.79,12.8,4227400.0,10.3135,10.3135,10.2018,10.2098,4227400.0
2009-05-15 13:05:00,12.8,12.81,12.79,12.81,1046200.0,10.2098,10.2177,10.2018,10.2177,1046200.0
2009-05-15 13:10:00,12.81,12.81,12.8,12.8,411600.0,10.2177,10.2177,10.2098,10.2098,411600.0
2009-05-15 13:15:00,12.8,12.84,12.8,12.82,266400.0,10.2098,10.2417,10.2098,10.2257,266400.0
2009-05-15 13:20:00,12.82,12.84,12.82,12.82,77600.0,10.2257,10.2417,10.2257,10.2257,77600.0
2009-05-15 13:25:00,12.82,12.83,12.8,12.8,139400.0,10.2257,10.2337,10.2098,10.2098,139400.0
2009-05-15 13:30:00,12.8,12.81,12.79,12.8,336400.0,10.2098,10.2177,10.2018,10.2098,336400.0
2009-05-15 13:35:00,12.79,12.79,12.76,12.78,179600.0,10.2018,10.2018,10.1779,10.1938,179600.0
2009-05-15 13:40:00,12.77,12.8,12.76,12.78,176800.0,10.1858,10.2098,10.1779,10.1938,176800.0
2009-05-15 13:45:00,12.78,12.81,12.77,12.81,231400.0,10.1938,10.2177,10.1858,10.2177,231400.0
2009-05-15 13:50:00,12.81,12.81,12.8,12.81,49600.0,10.2177,10.2177,10.2098,10.2177,49600.0
2009-05-15 13:55:00,12.81,12.81,12.79,12.79,359000.0,10.2177,10.2177,10.2018,10.2018,359000.0
2009-05-15 14:00:00,12.79,12.8,12.78,12.79,376200.0,10.2018,10.2098,10.1938,10.2018,376200.0
2009-05-15 14:05:00,12.8,12.81,12.77,12.81,71200.0,10.2098,10.2177,10.1858,10.2177,71200.0
2009-05-15 14:10:00,12.81,12.85,12.81,12.82,229600.0,10.2177,10.2496,10.2177,10.2257,229600.0
2009-05-15 14:15:00,12.82,12.85,12.8,12.85,341600.0,10.2257,10.2496,10.2098,10.2496,341600.0
2009-05-15 14:20:00,12.85,12.88,12.85,12.88,62600.0,10.2496,10.2736,10.2496,10.2736,62600.0
2009-05-15 14:25:00,12.88,12.88,12.85,12.87,139400.0,10.2736,10.2736,10.2496,10.2656,139400.0
2009-05-15 14:30:00,12.87,12.87,12.83,12.84,158200.0,10.2656,10.2656,10.2337,10.2417,158200.0
2009-05-15 14:35:00,12.84,12.86,12.84,12.86,185200.0,10.2417,10.2576,10.2417,10.2576,185200.0
2009-05-15 14:40:00,12.86,12.86,12.72,12.8,1113400.0,10.2576,10.2576,10.146,10.2098,1113400.0
2009-05-15 14:45:00,12.81,12.81,12.8,12.81,193600.0,10.2177,10.2177,10.2098,10.2177,193600.0
2009-05-15 14:50:00,12.81,12.84,12.81,12.84,195800.0,10.2177,10.2417,10.2177,10.2417,195800.0
2009-05-15 14:55:00,12.85,12.86,12.75,12.84,319600.0,10.2496,10.2576,10.1699,10.2417,319600.0
2009-05-15 15:00:00,12.84,12.84,12.8,12.8,145000.0,10.2417,10.2417,10.2098,10.2098,145000.0
2009-05-15 15:05:00,12.8,12.85,12.79,12.82,206800.0,10.2098,10.2496,10.2018,10.2257,206800.0
2009-05-15 15:10:00,12.82,12.87,12.81,12.87,183200.0,10.2257,10.2656,10.2177,10.2656,183200.0
2009-05-15 15:15:00,12.87,12.88,12.83,12.83,317000.0,10.2656,10.2736,10.2337,10.2337,317000.0
2009-05-15 15:20:00,12.84,12.87,12.84,12.87,195400.0,10.2417,10.2656,10.2417,10.2656,195400.0
2009-05-15 15:25:00,12.87,12.9,12.87,12.88,299200.0,10.2656,10.2895,10.2656,10.2736,299200.0
2009-05-15 15:30:00,12.88,12.9,12.83,12.84,426600.0,10.2736,10.2895,10.2337,10.2417,426600.0
2009-05-15 15:35:00,12.84,12.86,12.84,12.84,235600.0,10.2417,10.2576,10.2417,10.2417,235600.0
2009-05-15 15:40:00,12.85,12.88,12.83,12.88,371600.0,10.2496,10.2736,10.2337,10.2736,371600.0
2009-05-15 15:45:00,12.87,12.88,12.85,12.87,488200.0,10.2656,10.2736,10.2496,10.2656,488200.0
2009-05-15 15:50:00,12.86,12.87,12.83,12.84,1290000.0,10.2576,10.2656,10.2337,10.2417,1290000.0
2009-05-15 15:55:00,12.83,12.85,12.81,12.83,1676800.0,10.2337,10.2496,10.2177,10.2337,1676800.0
2009-05-18 09:30:00,12.99,13.13,12.96,13.11,437400.0,10.3613,10.473,10.3374,10.457,437400.0
2009-05-18 09:35:00,13.11,13.11,13.0,13.06,526800.0,10.457,10.457,10.3693,10.4171,526800.0
2009-05-18 09:40:00,13.06,13.08,12.98,13.03,327200.0,10.4171,10.4331,10.3533,10.3932,327200.0
2009-05-18 09:45:00,13.04,13.05,13.02,13.04,337200.0,10.4012,10.4092,10.3852,10.4012,337200.0
2009-05-18 09:50:00,13.04,13.06,13.02,13.03,460600.0,10.4012,10.4171,10.3852,10.3932,460600.0
2009-05-18 09:55:00,13.03,13.06,13.01,13.02,72400.0,10.3932,10.4171,10.3773,10.3852,72400.0
2009-05-18 10:00:00,13.03,13.03,12.95,12.95,243800.0,10.3932,10.3932,10.3294,10.3294,243800.0
2009-05-18 10:05:00,12.94,12.98,12.9,12.93,166800.0,10.3214,10.3533,10.2895,10.3135,166800.0
2009-05-18 10:10:00,12.92,12.97,12.91,12.97,130200.0,10.3055,10.3454,10.2975,10.3454,130200.0
2009-05-18 10:15:00,12.97,12.99,12.96,12.96,90800.0,10.3454,10.3613,10.3374,10.3374,90800.0
2009-05-18 10:20:00,12.97,13.07,12.97,13.04,277800.0,10.3454,10.4251,10.3454,10.4012,277800.0
2009-05-18 10:25:00,13.03,13.06,13.01,13.02,216000.0,10.3932,10.4171,10.3773,10.3852,216000.0
2009-05-18 10:30:00,13.02,13.04,12.99,12.99,309600.0,10.3852,10.4012,10.3613,10.3613,309600.0
2009-05-18 10:35:00,13.0,13.03,12.99,13.03,114000.0,10.3693,10.3932,10.3613,10.3932,114000.0
2009-05-18 10:40:00,13.02,13.08,12.99,13.06,158400.0,10.3852,10.4331,10.3613,10.4171,158400.0
2009-05-18 10:45:00,13.06,13.11,13.06,13.1,202400.0,10.4171,10.457,10.4171,10.4491,202400.0
2009-05-18 10:50:00,13.1,13.13,13.09,13.13,159600.0,10.4491,10.473,10.4411,10.473,159600.0
2009-05-18 10:55:00,13.12,13.13,13.1,13.1,532400.0,10.465,10.473,10.4491,10.4491,532400.0
2009-05-18 11:00:00,13.11,13.13,13.08,13.08,762200.0,10.457,10.473,10.4331,10.4331,762200.0
2009-05-18 11:05:00,13.09,13.09,13.05,13.06,82800.0,10.4411,10.4411,10.4092,10.4171,82800.0
2009-05-18 11:10:00,13.05,13.08,13.05,13.08,161000.0,10.4092,10.4331,10.4092,10.4331,161000.0
2009-05-18 11:15:00,13.08,13.1,13.06,13.06,506800.0,10.4331,10.4491,10.4171,10.4171,506800.0
2009-05-18 11:20:00,13.06,13.1,13.06,13.09,512400.0,10.4171,10.4491,10.4171,10.4411,512400.0
2009-05-18 11:25:00,13.09,13.12,13.09,13.11,180200.0,10.4411,10.465,10.4411,10.457,180200.0
2009-05-18 11:30:00,13.12,13.14,13.12,13.13,255000.0,10.465,10.481,10.465,10.473,255000.0
2009-05-18 11:35:00,13.13,13.13,13.11,13.12,77800.0,10.473,10.473,10.457,10.465,77800.0
2009-05-18 11:40:00,13.12,13.13,13.12,13.13,61200.0,10.465,10.473,10.465,10.473,61200.0
2009-05-18 11:45:00,13.13,13.13,13.1,13.1,58000.0,10.473,10.473,10.4491,10.4491,58000.0
2009-05-18 11:50:00,13.09,13.13,13.09,13.12,87400.0,10.4411,10.473,10.4411,10.465,87400.0
2009-05-18 11:55:00,13.12,13.13,13.06,13.06,171200.0,10.465,10.473,10.4171,10.4171,171200.0
2009-05-18 12:00:00,13.07,13.09,13.07,13.08,61400.0,10.4251,10.4411,10.4251,10.4331,61400.0
2009-05-18 12:05:00,13.07,13.09,13.07,13.09,41800.0,10.4251,10.4411,10.4251,10.4411,41800.0
2009-05-18 12:10:00,13.09,13.12,13.09,13.11,36800.0,10.4411,10.465,10.4411,10.457,36800.0
2009-05-18 12:15:00,13.12,13.13,13.09,13.09,31600.0,10.465,10.473,10.4411,10.4411,31600.0
2009-05-18 12:20:00,13.09,13.11,13.09,13.11,25800.0,10.4411,10.457,10.4411,10.457,25800.0
2009-05-18 12:25:00,13.11,13.15,13.11,13.13,171200.0,10.457,10.4889,10.457,10.473,171200.0
2009-05-18 12:30:00,13.13,13.15,13.13,13.13,191200.0,10.473,10.4889,10.473,10.473,191200.0
2009-05-18 12:35:00,13.13,13.13,13.12,13.13,15600.0,10.473,10.473,10.465,10.473,15600.0
2009-05-18 12:40:00,13.13,13.18,13.13,13.18,126200.0,10.473,10.5129,10.473,10.5129,126200.0
2009-05-18 12:45:00,13.18,13.19,13.15,13.19,417200.0,10.5129,10.5208,10.4889,10.5208,417200.0
2009-05-18 12:50:00,13.2,13.2,13.18,13.2,129800.0,10.5288,10.5288,10.5129,10.5288,129800.0
2009-05-18 12:55:00,13.19,13.2,13.17,13.18,28600.0,10.5208,10.5288,10.5049,10.5129,28600.0
2009-05-18 13:00:00,13.18,13.19,13.13,13.15,45600.0,10.5129,10.5208,10.473,10.4889,45600.0
2009-05-18 13:05:00,13.15,13.15,13.11,13.12,328400.0,10.4889,10.4889,10.457,10.465,328400.0
2009-05-18 13:10:00,13.11,13.17,13.11,13.17,62400.0,10.457,10.5049,10.457,10.5049,62400.0
2009-05-18 13:15:00,13.17,13.17,13.13,13.15,170800.0,10.5049,10.5049,10.473,10.4889,170800.0
2009-05-18 13:20:00,13.15,13.16,13.14,13.15,204000.0,10.4889,10.4969,10.481,10.4889,204000.0
2009-05-18 13:25:00,13.15,13.17,13.14,13.17,239800.0,10.4889,10.5049,10.481,10.5049,239800.0
2009-05-18 13:30:00,13.18,13.18,13.14,13.15,160800.0,10.5129,10.5129,10.481,10.4889,160800.0
2009-05-18 13:35:00,13.15,13.18,13.15,13.17,190000.0,10.4889,10.5129,10.4889,10.5049,190000.0
2009-05-18 13:40:00,13.17,13.17,13.13,13.15,72400.0,10.5049,10.5049,10.473,10.4889,72400.0
2009-05-18 13:45:00,13.15,13.16,13.14,13.14,58800.0,10.4889,10.4969,10.481,10.481,58800.0
2009-05-18 13:50:00,13.15,13.19,13.15,13.17,287400.0,10.4889,10.5208,10.4889,10.5049,287400.0
2009-05-18 13:55:00,13.17,13.2,13.15,13.15,192800.0,10.5049,10.5288,10.4889,10.4889,192800.0
2009-05-18 14:00:00,13.15,13.17,13.15,13.17,23200.0,10.4889,10.5049,10.4889,10.5049,23200.0
2009-05-18 14:05:00,13.17,13.18,13.16,13.17,20400.0,10.5049,10.5129,10.4969,10.5049,20400.0
2009-05-18 14:10:00,13.17,13.21,13.17,13.18,51400.0,10.5049,10.5368,10.5049,10.5129,51400.0
2009-05-18 14:15:00,13.18,13.2,13.16,13.17,74400.0,10.5129,10.5288,10.4969,10.5049,74400.0
2009-05-18 14:20:00,13.17,13.17,13.15,13.16,26800.0,10.5049,10.5049,10.4889,10.4969,26800.0
2009-05-18 14:25:00,13.15,13.16,13.13,13.15,55400.0,10.4889,10.4969,10.473,10.4889,55400.0
2009-05-18 14:30:00,13.15,13.2,13.15,13.17,86200.0,10.4889,10.5288,10.4889,10.5049,86200.0
2009-05-18 14:35:00,13.17,13.19,13.17,13.18,39400.0,10.5049,10.5208,10.5049,10.5129,39400.0
2009-05-18 14:40:00,13.18,13.23,13.15,13.22,149800.0,10.5129,10.5527,10.4889,10.5448,149800.0
2009-05-18 14:45:00,13.22,13.26,13.22,13.26,673600.0,10.5448,10.5767,10.5448,10.5767,673600.0
2009-05-18 14:50:00,13.26,13.28,13.25,13.26,448600.0,10.5767,10.5926,10.5687,10.5767,448600.0
2009-05-18 14:55:00,13.26,13.27,13.24,13.26,43800.0,10.5767,10.5847,10.5607,10.5767,43800.0
2009-05-18 15:00:00,13.26,13.26,13.22,13.23,44200.0,10.5767,10.5767,10.5448,10.5527,44200.0
2009-05-18 15:05:00,13.23,13.28,13.23,13.26,83200.0,10.5527,10.5926,10.5527,10.5767,83200.0
2009-05-18 15:10:00,13.27,13.28,13.22,13.26,226200.0,10.5847,10.5926,10.5448,10.5767,226200.0
2009-05-18 15:15:00,13.26,13.26,13.23,13.24,127600.0,10.5767,10.5767,10.5527,10.5607,127600.0
2009-05-18 15:20:00,13.24,13.25,13.21,13.25,97000.0,10.5607,10.5687,10.5368,10.5687,97000.0
2009-05-18 15:25:00,13.25,13.26,13.21,13.21,119400.0,10.5687,10.5767,10.5368,10.5368,119400.0
2009-05-18 15:30:00,13.22,13.26,13.2,13.26,278600.0,10.5448,10.5767,10.5288,10.5767,278600.0
2009-05-18 15:35:00,13.26,13.27,13.24,13.27,189600.0,10.5767,10.5847,10.5607,10.5847,189600.0
2009-05-18 15:40:00,13.27,13.28,13.23,13.27,874400.0,10.5847,10.5926,10.5527,10.5847,874400.0
2009-05-18 15:45:00,13.27,13.31,13.27,13.31,404600.0,10.5847,10.6166,10.5847,10.6166,404600.0
2009-05-18 15:50:00,13.31,13.31,13.29,13.3,995800.0,10.6166,10.6166,10.6006,10.6086,995800.0
2009-05-18 15:55:00,13.3,13.33,13.29,13.29,1556600.0,10.6086,10.6325,10.6006,10.6006,1556600.0
2009-05-19 09:30:00,13.27,13.3,13.17,13.25,494600.0,10.5847,10.6086,10.5049,10.5687,494600.0
2009-05-19 09:35:00,13.25,13.4,13.2,13.4,1168800.0,10.5687,10.6883,10.5288,10.6883,1168800.0
2009-05-19 09:40:00,13.4,13.4,13.22,13.25,1004800.0,10.6883,10.6883,10.5448,10.5687,1004800.0
2009-05-19 09:45:00,13.25,13.3,13.22,13.3,925000.0,10.5687,10.6086,10.5448,10.6086,925000.0
2009-05-19 09:50:00,13.3,13.3,13.19,13.19,324000.0,10.6086,10.6086,10.5208,10.5208,324000.0
2009-05-19 09:55:00,13.19,13.31,13.19,13.28,783800.0,10.5208,10.6166,10.5208,10.5926,783800.0
2009-05-19 10:00:00,13.27,13.28,13.22,13.27,265600.0,10.5847,10.5926,10.5448,10.5847,265600.0
2009-05-19 10:05:00,13.28,13.33,13.27,13.3,574800.0,10.5926,10.6325,10.5847,10.6086,574800.0
2009-05-19 10:10:00,13.31,13.34,13.28,13.32,342200.0,10.6166,10.6405,10.5926,10.6245,342200.0
2009-05-19 10:15:00,13.32,13.35,13.29,13.34,251400.0,10.6245,10.6485,10.6006,10.6405,251400.0
2009-05-19 10:20:00,13.34,13.34,13.27,13.31,186800.0,10.6405,10.6405,10.5847,10.6166,186800.0
2009-05-19 10:25:00,13.33,13.4,13.33,13.38,183600.0,10.6325,10.6883,10.6325,10.6724,183600.0
2009-05-19 10:30:00,13.39,13.4,13.38,13.39,81600.0,10.6804,10.6883,10.6724,10.6804,81600.0
2009-05-19 10:35:00,13.38,13.45,13.38,13.45,282200.0,10.6724,10.7282,10.6724,10.7282,282200.0
2009-05-19 10:40:00,13.45,13.46,13.4,13.4,317600.0,10.7282,10.7362,10.6883,10.6883,317600.0
2009-05-19 10:45:00,13.4,13.41,13.38,13.4,248200.0,10.6883,10.6963,10.6724,10.6883,248200.0
2009-05-19 10:50:00,13.4,13.42,13.38,13.42,132200.0,10.6883,10.7043,10.6724,10.7043,132200.0
2009-05-19 10:55:00,13.42,13.42,13.38,13.4,80000.0,10.7043,10.7043,10.6724,10.6883,80000.0
2009-05-19 11:00:00,13.4,13.46,13.4,13.42,179200.0,10.6883,10.7362,10.6883,10.7043,179200.0
2009-05-19 11:05:00,13.42,13.42,13.35,13.36,241200.0,10.7043,10.7043,10.6485,10.6564,241200.0
2009-05-19 11:10:00,13.36,13.37,13.31,13.31,809600.0,10.6564,10.6644,10.6166,10.6166,809600.0
2009-05-19 11:15:00,13.31,13.35,13.29,13.34,376200.0,10.6166,10.6485,10.6006,10.6405,376200.0
2009-05-19 11:20:00,13.34,13.36,13.34,13.35,241000.0,10.6405,10.6564,10.6405,10.6485,241000.0
2009-05-19 11:25:00,13.34,13.38,13.34,13.38,391200.0,10.6405,10.6724,10.6405,10.6724,391200.0
2009-05-19 11:30:00,13.38,13.4,13.38,13.38,533800.0,10.6724,10.6883,10.6724,10.6724,533800.0
2009-05-19 11:35:00,13.39,13.43,13.39,13.42,302000.0,10.6804,10.7123,10.6804,10.7043,302000.0
2009-05-19 11:40:00,13.42,13.44,13.4,13.44,131600.0,10.7043,10.7202,10.6883,10.7202,131600.0
2009-05-19 11:45:00,13.44,13.44,13.41,13.44,120600.0,10.7202,10.7202,10.6963,10.7202,120600.0
2009-05-19 11:50:00,13.44,13.44,13.42,13.42,47800.0,10.7202,10.7202,10.7043,10.7043,47800.0
2009-05-19 11:55:00,13.42,13.45,13.42,13.42,261600.0,10.7043,10.7282,10.7043,10.7043,261600.0
2009-05-19 12:00:00,13.43,13.45,13.42,13.45,70600.0,10.7123,10.7282,10.7043,10.7282,70600.0
2009-05-19 12:05:00,13.45,13.48,13.44,13.47,100200.0,10.7282,10.7522,10.7202,10.7442,100200.0
2009-05-19 12:10:00,13.47,13.48,13.46,13.47,81600.0,10.7442,10.7522,10.7362,10.7442,81600.0
2009-05-19 12:15:00,13.47,13.52,13.47,13.52,241200.0,10.7442,10.7841,10.7442,10.7841,241200.0
2009-05-19 12:20:00,13.52,13.52,13.49,13.5,236400.0,10.7841,10.7841,10.7601,10.7681,236400.0
2009-05-19 12:25:00,13.5,13.53,13.49,13.51,241800.0,10.7681,10.792,10.7601,10.7761,241800.0
2009-05-19 12:30:00,13.51,13.53,13.49,13.49,318400.0,10.7761,10.792,10.7601,10.7601,318400.0
2009-05-19 12:35:00,13.49,13.49,13.48,13.49,121600.0,10.7601,10.7601,10.7522,10.7601,121600.0
2009-05-19 12:40:00,13.49,13.49,13.49,13.49,88000.0,10.7601,10.7601,10.7601,10.7601,88000.0
2009-05-19 12:45:00,13.49,13.5,13.49,13.49,129000.0,10.7601,10.7681,10.7601,10.7601,129000.0
2009-05-19 12:50:00,13.49,13.49,13.46,13.47,433800.0,10.7601,10.7601,10.7362,10.7442,433800.0
2009-05-19 12:55:00,13.47,13.47,13.4,13.42,971600.0,10.7442,10.7442,10.6883,10.7043,971600.0
2009-05-19 13:00:00,13.42,13.47,13.42,13.47,135200.0,10.7043,10.7442,10.7043,10.7442,135200.0
2009-05-19 13:05:00,13.47,13.5,13.45,13.49,183800.0,10.7442,10.7681,10.7282,10.7601,183800.0
2009-05-19 13:10:00,13.49,13.5,13.46,13.47,181800.0,10.7601,10.7681,10.7362,10.7442,181800.0
2009-05-19 13:15:00,13.47,13.51,13.46,13.51,136200.0,10.7442,10.7761,10.7362,10.7761,136200.0
2009-05-19 13:20:00,13.51,13.55,13.51,13.54,221600.0,10.7761,10.808,10.7761,10.8,221600.0
2009-05-19 13:25:00,13.54,13.56,13.53,13.56,137200.0,10.8,10.816,10.792,10.816,137200.0
2009-05-19 13:30:00,13.56,13.57,13.52,13.52,64600.0,10.816,10.8239,10.7841,10.7841,64600.0
2009-05-19 13:35:00,13.52,13.56,13.51,13.55,87600.0,10.7841,10.816,10.7761,10.808,87600.0
2009-05-19 13:40:00,13.56,13.56,13.51,13.53,41200.0,10.816,10.816,10.7761,10.792,41200.0
2009-05-19 13:45:00,13.53,13.54,13.51,13.53,195600.0,10.792,10.8,10.7761,10.792,195600.0
2009-05-19 13:50:00,13.53,13.54,13.5,13.52,73400.0,10.792,10.8,10.7681,10.7841,73400.0
2009-05-19 13:55:00,13.52,13.53,13.5,13.53,51400.0,10.7841,10.792,10.7681,10.792,51400.0
2009-05-19 14:00:00,13.53,13.53,13.47,13.47,359800.0,10.792,10.792,10.7442,10.7442,359800.0
2009-05-19 14:05:00,13.47,13.52,13.47,13.52,127200.0,10.7442,10.7841,10.7442,10.7841,127200.0
2009-05-19 14:10:00,13.51,13.51,13.49,13.49,56800.0,10.7761,10.7761,10.7601,10.7601,56800.0
2009-05-19 14:15:00,13.49,13.5,13.48,13.5,39400.0,10.7601,10.7681,10.7522,10.7681,39400.0
2009-05-19 14:20:00,13.5,13.53,13.49,13.52,36800.0,10.7681,10.792,10.7601,10.7841,36800.0
2009-05-19 14:25:00,13.52,13.54,13.51,13.54,64000.0,10.7841,10.8,10.7761,10.8,64000.0
2009-05-19 14:30:00,13.54,13.55,13.51,13.53,215600.0,10.8,10.808,10.7761,10.792,215600.0
2009-05-19 14:35:00,13.53,13.56,13.53,13.56,523200.0,10.792,10.816,10.792,10.816,523200.0
2009-05-19 14:40:00,13.55,13.57,13.55,13.56,223000.0,10.808,10.8239,10.808,10.816,223000.0
2009-05-19 14:45:00,13.56,13.6,13.56,13.58,267200.0,10.816,10.8479,10.816,10.8319,267200.0
2009-05-19 14:50:00,13.58,13.58,13.55,13.57,209800.0,10.8319,10.8319,10.808,10.8239,209800.0
2009-05-19 14:55:00,13.58,13.58,13.55,13.55,107600.0,10.8319,10.8319,10.808,10.808,107600.0
2009-05-19 15:00:00,13.55,13.59,13.54,13.58,661000.0,10.808,10.8399,10.8,10.8319,661000.0
2009-05-19 15:05:00,13.59,13.6,13.57,13.58,326800.0,10.8399,10.8479,10.8239,10.8319,326800.0
2009-05-19 15:10:00,13.58,13.58,13.53,13.53,270200.0,10.8319,10.8319,10.792,10.792,270200.0
2009-05-19 15:15:00,13.53,13.56,13.51,13.56,565000.0,10.792,10.816,10.7761,10.816,565000.0
2009-05-19 15:20:00,13.56,13.56,13.53,13.56,177800.0,10.816,10.816,10.792,10.816,177800.0
2009-05-19 15:25:00,13.56,13.56,13.53,13.54,161200.0,10.816,10.816,10.792,10.8,161200.0
2009-05-19 15:30:00,13.54,13.54,13.44,13.44,357800.0,10.8,10.8,10.7202,10.7202,357800.0
2009-05-19 15:35:00,13.44,13.51,13.44,13.5,302800.0,10.7202,10.7761,10.7202,10.7681,302800.0
2009-05-19 15:40:00,13.5,13.52,13.45,13.46,333200.0,10.7681,10.7841,10.7282,10.7362,333200.0
2009-05-19 15:45:00,13.46,13.5,13.44,13.44,580000.0,10.7362,10.7681,10.7202,10.7202,580000.0
2009-05-19 15:50:00,13.43,13.47,13.42,13.43,814800.0,10.7123,10.7442,10.7043,10.7123,814800.0
2009-05-19 15:55:00,13.43,13.45,13.42,13.44,1213800.0,10.7123,10.7282,10.7043,10.7202,1213800.0
2009-05-20 09:30:00,13.63,13.85,13.56,13.78,1144400.0,10.8718,11.0473,10.816,10.9914,1144400.0
2009-05-20 09:35:00,13.78,13.78,13.57,13.57,934800.0,10.9914,10.9914,10.8239,10.8239,934800.0
2009-05-20 09:40:00,13.58,13.79,13.58,13.74,911000.0,10.8319,10.9994,10.8319,10.9595,911000.0
2009-05-20 09:45:00,13.72,13.78,13.68,13.76,808600.0,10.9436,10.9914,10.9117,10.9755,808600.0
2009-05-20 09:50:00,13.76,13.87,13.75,13.86,1372000.0,10.9755,11.0632,10.9675,11.0553,1372000.0
2009-05-20 09:55:00,13.86,13.9,13.84,13.9,1567400.0,11.0553,11.0872,11.0393,11.0872,1567400.0
2009-05-20 10:00:00,13.9,13.93,13.85,13.87,711000.0,11.0872,11.1111,11.0473,11.0632,711000.0
2009-05-20 10:05:00,13.87,13.99,13.87,13.96,515000.0,11.0632,11.159,11.0632,11.135,515000.0
2009-05-20 10:10:00,13.95,13.95,13.91,13.93,655000.0,11.127,11.127,11.0951,11.1111,655000.0
2009-05-20 10:15:00,13.93,13.97,13.92,13.95,1257200.0,11.1111,11.143,11.1031,11.127,1257200.0
2009-05-20 10:20:00,13.95,13.98,13.94,13.96,1113200.0,11.127,11.151,11.1191,11.135,1113200.0
2009-05-20 10:25:00,13.96,13.96,13.88,13.88,258600.0,11.135,11.135,11.0712,11.0712,258600.0
2009-05-20 10:30:00,13.88,13.9,13.88,13.88,495800.0,11.0712,11.0872,11.0712,11.0712,495800.0
2009-05-20 10:35:00,13.88,13.88,13.84,13.84,361000.0,11.0712,11.0712,11.0393,11.0393,361000.0
2009-05-20 10:40:00,13.83,13.84,13.81,13.82,298200.0,11.0313,11.0393,11.0154,11.0234,298200.0
2009-05-20 10:45:00,13.82,13.83,13.74,13.77,165600.0,11.0234,11.0313,10.9595,10.9835,165600.0
2009-05-20 10:50:00,13.77,13.78,13.75,13.76,137200.0,10.9835,10.9914,10.9675,10.9755,137200.0
2009-05-20 10:55:00,13.74,13.75,13.71,13.72,199800.0,10.9595,10.9675,10.9356,10.9436,199800.0
2009-05-20 11:00:00,13.72,13.76,13.72,13.74,321400.0,10.9436,10.9755,10.9436,10.9595,321400.0
2009-05-20 11:05:00,13.74,13.74,13.65,13.65,230400.0,10.9595,10.9595,10.8878,10.8878,230400.0
2009-05-20 11:10:00,13.65,13.67,13.63,13.65,765000.0,10.8878,10.9037,10.8718,10.8878,765000.0
2009-05-20 11:15:00,13.65,13.65,13.62,13.63,206400.0,10.8878,10.8878,10.8638,10.8718,206400.0
2009-05-20 11:20:00,13.63,13.64,13.61,13.61,364600.0,10.8718,10.8798,10.8558,10.8558,364600.0
2009-05-20 11:25:00,13.61,13.63,13.57,13.58,426800.0,10.8558,10.8718,10.8239,10.8319,426800.0
2009-05-20 11:30:00,13.58,13.65,13.58,13.65,572600.0,10.8319,10.8878,10.8319,10.8878,572600.0
2009-05-20 11:35:00,13.66,13.68,13.65,13.65,102000.0,10.8957,10.9117,10.8878,10.8878,102000.0
2009-05-20 11:40:00,13.65,13.67,13.64,13.67,101000.0,10.8878,10.9037,10.8798,10.9037,101000.0
2009-05-20 11:45:00,13.67,13.68,13.61,13.61,61600.0,10.9037,10.9117,10.8558,10.8558,61600.0
2009-05-20 11:50:00,13.61,13.63,13.56,13.59,215000.0,10.8558,10.8718,10.816,10.8399,215000.0
2009-05-20 11:55:00,13.59,13.6,13.53,13.53,447600.0,10.8399,10.8479,10.792,10.792,447600.0
2009-05-20 12:00:00,13.53,13.55,13.5,13.55,690600.0,10.792,10.808,10.7681,10.808,690600.0
2009-05-20 12:05:00,13.54,13.58,13.53,13.53,928800.0,10.8,10.8319,10.792,10.792,928800.0
2009-05-20 12:10:00,13.54,13.58,13.53,13.58,292200.0,10.8,10.8319,10.792,10.8319,292200.0
2009-05-20 12:15:00,13.58,13.58,13.54,13.56,240000.0,10.8319,10.8319,10.8,10.816,240000.0
2009-05-20 12:20:00,13.56,13.56,13.51,13.51,897000.0,10.816,10.816,10.7761,10.7761,897000.0
2009-05-20 12:25:00,13.51,13.52,13.49,13.49,174000.0,10.7761,10.7841,10.7601,10.7601,174000.0
2009-05-20 12:30:00,13.49,13.49,13.37,13.37,602200.0,10.7601,10.7601,10.6644,10.6644,602200.0
2009-05-20 12:35:00,13.37,13.39,13.36,13.37,536200.0,10.6644,10.6804,10.6564,10.6644,536200.0
2009-05-20 12:40:00,13.37,13.4,13.36,13.4,387000.0,10.6644,10.6883,10.6564,10.6883,387000.0
2009-05-20 12:45:00,13.4,13.43,13.4,13.4,308400.0,10.6883,10.7123,10.6883,10.6883,308400.0
2009-05-20 12:50:00,13.4,13.41,13.38,13.39,122800.0,10.6883,10.6963,10.6724,10.6804,122800.0
2009-05-20 12:55:00,13.39,13.39,13.3,13.31,82800.0,10.6804,10.6804,10.6086,10.6166,82800.0
2009-05-20 13:00:00,13.3,13.43,13.28,13.32,232800.0,10.6086,10.7123,10.5926,10.6245,232800.0
2009-05-20 13:05:00,13.33,13.37,13.31,13.34,100800.0,10.6325,10.6644,10.6166,10.6405,100800.0
2009-05-20 13:10:00,13.33,13.36,13.32,13.35,89800.0,10.6325,10.6564,10.6245,10.6485,89800.0
2009-05-20 13:15:00,13.35,13.35,13.31,13.31,39400.0,10.6485,10.6485,10.6166,10.6166,39400.0
2009-05-20 13:20:00,13.3,13.31,13.26,13.31,200800.0,10.6086,10.6166,10.5767,10.6166,200800.0
2009-05-20 13:25:00,13.31,13.36,13.3,13.36,77800.0,10.6166,10.6564,10.6086,10.6564,77800.0
2009-05-20 13:30:00,13.35,13.36,13.34,13.34,39400.0,10.6485,10.6564,10.6405,10.6405,39400.0
2009-05-20 13:35:00,13.34,13.41,13.33,13.4,203200.0,10.6405,10.6963,10.6325,10.6883,203200.0
2009-05-20 13:40:00,13.4,13.51,13.4,13.44,627200.0,10.6883,10.7761,10.6883,10.7202,627200.0
2009-05-20 13:45:00,13.44,13.49,13.44,13.47,671400.0,10.7202,10.7601,10.7202,10.7442,671400.0
2009-05-20 13:50:00,13.48,13.48,13.44,13.45,1156000.0,10.7522,10.7522,10.7202,10.7282,1156000.0
2009-05-20 13:55:00,13.45,13.47,13.45,13.45,283600.0,10.7282,10.7442,10.7282,10.7282,283600.0
2009-05-20 14:00:00,13.45,13.45,13.37,13.39,491200.0,10.7282,10.7282,10.6644,10.6804,491200.0
2009-05-20 14:05:00,13.39,13.47,13.38,13.4,504600.0,10.6804,10.7442,10.6724,10.6883,504600.0
2009-05-20 14:10:00,13.4,13.45,13.38,13.39,354200.0,10.6883,10.7282,10.6724,10.6804,354200.0
2009-05-20 14:15:00,13.39,13.47,13.38,13.47,146200.0,10.6804,10.7442,10.6724,10.7442,146200.0
2009-05-20 14:20:00,13.48,13.52,13.47,13.52,367000.0,10.7522,10.7841,10.7442,10.7841,367000.0
2009-05-20 14:25:00,13.52,13.52,13.45,13.45,299600.0,10.7841,10.7841,10.7282,10.7282,299600.0
2009-05-20 14:30:00,13.45,13.46,13.37,13.42,134200.0,10.7282,10.7362,10.6644,10.7043,134200.0
2009-05-20 14:35:00,13.42,13.47,13.41,13.45,142600.0,10.7043,10.7442,10.6963,10.7282,142600.0
2009-05-20 14:40:00,13.45,13.54,13.44,13.52,315600.0,10.7282,10.8,10.7202,10.7841,315600.0
2009-05-20 14:45:00,13.52,13.53,13.5,13.51,255200.0,10.7841,10.792,10.7681,10.7761,255200.0
2009-05-20 14:50:00,13.51,13.55,13.48,13.54,235600.0,10.7761,10.808,10.7522,10.8,235600.0
2009-05-20 14:55:00,13.54,13.55,13.47,13.49,129200.0,10.8,10.808,10.7442,10.7601,129200.0
2009-05-20 15:00:00,13.49,13.49,13.42,13.43,292400.0,10.7601,10.7601,10.7043,10.7123,292400.0
2009-05-20 15:05:00,13.42,13.45,13.4,13.4,301800.0,10.7043,10.7282,10.6883,10.6883,301800.0
2009-05-20 15:10:00,13.4,13.41,13.37,13.37,232600.0,10.6883,10.6963,10.6644,10.6644,232600.0
2009-05-20 15:15:00,13.36,13.39,13.35,13.38,542000.0,10.6564,10.6804,10.6485,10.6724,542000.0
2009-05-20 15:20:00,13.38,13.38,13.3,13.31,1000200.0,10.6724,10.6724,10.6086,10.6166,1000200.0
2009-05-20 15:25:00,13.31,13.38,13.31,13.36,469600.0,10.6166,10.6724,10.6166,10.6564,469600.0
2009-05-20 15:30:00,13.36,13.36,13.29,13.33,1015200.0,10.6564,10.6564,10.6006,10.6325,1015200.0
2009-05-20 15:35:00,13.33,13.35,13.31,13.31,548600.0,10.6325,10.6485,10.6166,10.6166,548600.0
2009-05-20 15:40:00,13.31,13.33,13.21,13.22,750000.0,10.6166,10.6325,10.5368,10.5448,750000.0
2009-05-20 15:45:00,13.22,13.27,13.22,13.25,552800.0,10.5448,10.5847,10.5448,10.5687,552800.0
2009-05-20 15:50:00,13.26,13.29,13.22,13.28,806800.0,10.5767,10.6006,10.5448,10.5926,806800.0
2009-05-20 15:55:00,13.27,13.29,13.24,13.26,1413000.0,10.5847,10.6006,10.5607,10.5767,1413000.0
2009-05-21 09:30:00,13.17,13.17,13.01,13.06,589600.0,10.5049,10.5049,10.3773,10.4171,589600.0
2009-05-21 09:35:00,13.06,13.1,13.02,13.05,589200.0,10.4171,10.4491,10.3852,10.4092,589200.0
2009-05-21 09:40:00,13.05,13.14,13.03,13.13,656200.0,10.4092,10.481,10.3932,10.473,656200.0
2009-05-21 09:45:00,13.14,13.29,13.14,13.26,605600.0,10.481,10.6006,10.481,10.5767,605600.0
2009-05-21 09:50:00,13.26,13.33,13.26,13.29,636200.0,10.5767,10.6325,10.5767,10.6006,636200.0
2009-05-21 09:55:00,13.29,13.29,13.17,13.19,886000.0,10.6006,10.6006,10.5049,10.5208,886000.0
2009-05-21 10:00:00,13.19,13.26,13.15,13.16,817000.0,10.5208,10.5767,10.4889,10.4969,817000.0
2009-05-21 10:05:00,13.17,13.27,13.17,13.26,357400.0,10.5049,10.5847,10.5049,10.5767,357400.0
2009-05-21 10:10:00,13.26,13.27,13.2,13.21,504400.0,10.5767,10.5847,10.5288,10.5368,504400.0
2009-05-21 10:15:00,13.21,13.25,13.12,13.13,243800.0,10.5368,10.5687,10.465,10.473,243800.0
2009-05-21 10:20:00,13.13,13.15,13.08,13.09,307600.0,10.473,10.4889,10.4331,10.4411,307600.0
2009-05-21 10:25:00,13.09,13.11,13.06,13.09,339200.0,10.4411,10.457,10.4171,10.4411,339200.0
2009-05-21 10:30:00,13.09,13.12,13.08,13.1,243800.0,10.4411,10.465,10.4331,10.4491,243800.0
2009-05-21 10:35:00,13.1,13.13,13.08,13.12,202800.0,10.4491,10.473,10.4331,10.465,202800.0
2009-05-21 10:40:00,13.12,13.19,13.12,13.15,397000.0,10.465,10.5208,10.465,10.4889,397000.0
2009-05-21 10:45:00,13.15,13.17,13.14,13.14,241600.0,10.4889,10.5049,10.481,10.481,241600.0
2009-05-21 10:50:00,13.15,13.15,13.11,13.11,394600.0,10.4889,10.4889,10.457,10.457,394600.0
2009-05-21 10:55:00,13.11,13.11,13.05,13.06,340000.0,10.457,10.457,10.4092,10.4171,340000.0
2009-05-21 11:00:00,13.06,13.07,13.01,13.04,434000.0,10.4171,10.4251,10.3773,10.4012,434000.0
2009-05-21 11:05:00,13.04,13.04,12.99,12.99,299000.0,10.4012,10.4012,10.3613,10.3613,299000.0
2009-05-21 11:10:00,12.99,13.06,12.99,13.05,214600.0,10.3613,10.4171,10.3613,10.4092,214600.0
2009-05-21 11:15:00,13.04,13.08,13.04,13.06,193800.0,10.4012,10.4331,10.4012,10.4171,193800.0
2009-05-21 11:20:00,13.06,13.07,13.04,13.05,147600.0,10.4171,10.4251,10.4012,10.4092,147600.0
2009-05-21 11:25:00,13.05,13.05,13.02,13.04,186200.0,10.4092,10.4092,10.3852,10.4012,186200.0
2009-05-21 11:30:00,13.04,13.05,13.03,13.04,103400.0,10.4012,10.4092,10.3932,10.4012,103400.0
2009-05-21 11:35:00,13.04,13.1,13.04,13.08,287200.0,10.4012,10.4491,10.4012,10.4331,287200.0
2009-05-21 11:40:00,13.08,13.1,13.06,13.1,166200.0,10.4331,10.4491,10.4171,10.4491,166200.0
2009-05-21 11:45:00,13.1,13.11,13.09,13.1,113600.0,10.4491,10.457,10.4411,10.4491,113600.0
2009-05-21 11:50:00,13.1,13.11,13.09,13.1,78800.0,10.4491,10.457,10.4411,10.4491,78800.0
2009-05-21 11:55:00,13.1,13.13,13.1,13.12,163600.0,10.4491,10.473,10.4491,10.465,163600.0
2009-05-21 12:00:00,13.12,13.13,13.1,13.12,298600.0,10.465,10.473,10.4491,10.465,298600.0
2009-05-21 12:05:00,13.11,13.15,13.11,13.14,816400.0,10.457,10.4889,10.457,10.481,816400.0
2009-05-21 12:10:00,13.14,13.14,13.1,13.1,226000.0,10.481,10.481,10.4491,10.4491,226000.0
2009-05-21 12:15:00,13.1,13.12,13.09,13.1,149400.0,10.4491,10.465,10.4411,10.4491,149400.0
2009-05-21 12:20:00,13.09,13.1,13.08,13.1,280200.0,10.4411,10.4491,10.4331,10.4491,280200.0
2009-05-21 12:25:00,13.1,13.1,13.08,13.09,377200.0,10.4491,10.4491,10.4331,10.4411,377200.0
2009-05-21 12:30:00,13.08,13.12,13.08,13.11,64200.0,10.4331,10.465,10.4331,10.457,64200.0
2009-05-21 12:35:00,13.11,13.18,13.11,13.15,250200.0,10.457,10.5129,10.457,10.4889,250200.0
2009-05-21 12:40:00,13.15,13.15,13.09,13.12,136200.0,10.4889,10.4889,10.4411,10.465,136200.0
2009-05-21 12:45:00,13.12,13.12,13.08,13.11,69000.0,10.465,10.465,10.4331,10.457,69000.0
2009-05-21 12:50:00,13.11,13.12,13.06,13.07,55600.0,10.457,10.465,10.4171,10.4251,55600.0
2009-05-21 12:55:00,13.08,13.14,13.08,13.12,159200.0,10.4331,10.481,10.4331,10.465,159200.0
2009-05-21 13:00:00,13.12,13.16,13.11,13.11,95000.0,10.465,10.4969,10.457,10.457,95000.0
2009-05-21 13:05:00,13.11,13.13,13.1,13.1,57000.0,10.457,10.473,10.4491,10.4491,57000.0
2009-05-21 13:10:00,13.1,13.1,13.09,13.09,176400.0,10.4491,10.4491,10.4411,10.4411,176400.0
2009-05-21 13:15:00,13.09,13.1,13.06,13.06,70200.0,10.4411,10.4491,10.4171,10.4171,70200.0
2009-05-21 13:20:00,13.06,13.07,13.04,13.06,31800.0,10.4171,10.4251,10.4012,10.4171,31800.0
2009-05-21 13:25:00,13.06,13.06,13.02,13.03,148400.0,10.4171,10.4171,10.3852,10.3932,148400.0
2009-05-21 13:30:00,13.03,13.04,13.02,13.03,21600.0,10.3932,10.4012,10.3852,10.3932,21600.0
2009-05-21 13:35:00,13.02,13.02,12.99,13.0,141600.0,10.3852,10.3852,10.3613,10.3693,141600.0
2009-05-21 13:40:00,12.99,13.0,12.98,12.99,234000.0,10.3613,10.3693,10.3533,10.3613,234000.0
2009-05-21 13:45:00,12.99,13.06,12.99,13.02,251000.0,10.3613,10.4171,10.3613,10.3852,251000.0
2009-05-21 13:50:00,13.02,13.03,13.0,13.0,111600.0,10.3852,10.3932,10.3693,10.3693,111600.0
2009-05-21 13:55:00,13.0,13.06,13.0,13.01,93200.0,10.3693,10.4171,10.3693,10.3773,93200.0
2009-05-21 14:00:00,13.01,13.06,12.99,12.99,184200.0,10.3773,10.4171,10.3613,10.3613,184200.0
2009-05-21 14:05:00,12.99,12.99,12.93,12.93,786600.0,10.3613,10.3613,10.3135,10.3135,786600.0
2009-05-21 14:10:00,12.94,12.94,12.9,12.9,314600.0,10.3214,10.3214,10.2895,10.2895,314600.0
2009-05-21 14:15:00,12.9,12.93,12.9,12.93,91600.0,10.2895,10.3135,10.2895,10.3135,91600.0
2009-05-21 14:20:00,12.93,12.94,12.91,12.93,122200.0,10.3135,10.3214,10.2975,10.3135,122200.0
2009-05-21 14:25:00,12.93,12.97,12.92,12.95,373400.0,10.3135,10.3454,10.3055,10.3294,373400.0
2009-05-21 14:30:00,12.95,12.95,12.92,12.95,505200.0,10.3294,10.3294,10.3055,10.3294,505200.0
2009-05-21 14:35:00,12.95,12.96,12.91,12.93,456400.0,10.3294,10.3374,10.2975,10.3135,456400.0
2009-05-21 14:40:00,12.93,12.93,12.88,12.9,335200.0,10.3135,10.3135,10.2736,10.2895,335200.0
2009-05-21 14:45:00,12.9,12.9,12.87,12.87,571800.0,10.2895,10.2895,10.2656,10.2656,571800.0
2009-05-21 14:50:00,12.87,12.88,12.84,12.85,1094800.0,10.2656,10.2736,10.2417,10.2496,1094800.0
2009-05-21 14:55:00,12.85,12.89,12.85,12.89,585600.0,10.2496,10.2815,10.2496,10.2815,585600.0
2009-05-21 15:00:00,12.89,12.94,12.88,12.92,419800.0,10.2815,10.3214,10.2736,10.3055,419800.0
2009-05-21 15:05:00,12.92,12.92,12.88,12.88,252200.0,10.3055,10.3055,10.2736,10.2736,252200.0
2009-05-21 15:10:00,12.88,12.9,12.88,12.9,409800.0,10.2736,10.2895,10.2736,10.2895,409800.0
2009-05-21 15:15:00,12.9,12.93,12.88,12.92,648400.0,10.2895,10.3135,10.2736,10.3055,648400.0
2009-05-21 15:20:00,12.91,12.91,12.88,12.9,251200.0,10.2975,10.2975,10.2736,10.2895,251200.0
2009-05-21 15:25:00,12.9,12.92,12.88,12.9,692200.0,10.2895,10.3055,10.2736,10.2895,692200.0
2009-05-21 15:30:00,12.9,13.02,12.9,12.97,1462000.0,10.2895,10.3852,10.2895,10.3454,1462000.0
2009-05-21 15:35:00,12.97,13.01,12.96,12.98,635200.0,10.3454,10.3773,10.3374,10.3533,635200.0
2009-05-21 15:40:00,12.98,12.99,12.93,12.98,1030600.0,10.3533,10.3613,10.3135,10.3533,1030600.0
2009-05-21 15:45:00,12.98,13.03,12.96,12.97,611200.0,10.3533,10.3932,10.3374,10.3454,611200.0
2009-05-21 15:50:00,12.97,13.02,12.95,12.98,816800.0,10.3454,10.3852,10.3294,10.3533,816800.0
2009-05-21 15:55:00,12.97,13.01,12.97,13.01,1656200.0,10.3454,10.3773,10.3454,10.3773,1656200.0
2009-05-22 09:30:00,13.15,13.29,13.13,13.29,1083000.0,10.4889,10.6006,10.473,10.6006,1083000.0
2009-05-22 09:35:00,13.28,13.28,13.14,13.14,1134000.0,10.5926,10.5926,10.481,10.481,1134000.0
2009-05-22 09:40:00,13.14,13.2,13.09,13.11,750200.0,10.481,10.5288,10.4411,10.457,750200.0
2009-05-22 09:45:00,13.1,13.1,12.97,12.97,848600.0,10.4491,10.4491,10.3454,10.3454,848600.0
2009-05-22 09:50:00,12.97,12.97,12.87,12.91,644400.0,10.3454,10.3454,10.2656,10.2975,644400.0
2009-05-22 09:55:00,12.92,12.97,12.91,12.96,163400.0,10.3055,10.3454,10.2975,10.3374,163400.0
2009-05-22 10:00:00,12.97,13.03,12.93,13.03,103400.0,10.3454,10.3932,10.3135,10.3932,103400.0
2009-05-22 10:05:00,13.03,13.06,12.98,12.99,174000.0,10.3932,10.4171,10.3533,10.3613,174000.0
2009-05-22 10:10:00,12.99,13.05,12.99,13.03,335000.0,10.3613,10.4092,10.3613,10.3932,335000.0
2009-05-22 10:15:00,13.03,13.12,13.01,13.1,225200.0,10.3932,10.465,10.3773,10.4491,225200.0
2009-05-22 10:20:00,13.1,13.15,13.1,13.12,425400.0,10.4491,10.4889,10.4491,10.465,425400.0
2009-05-22 10:25:00,13.12,13.17,13.1,13.12,464000.0,10.465,10.5049,10.4491,10.465,464000.0
2009-05-22 10:30:00,13.11,13.13,13.05,13.1,113400.0,10.457,10.473,10.4092,10.4491,113400.0
2009-05-22 10:35:00,13.1,13.12,13.08,13.08,63800.0,10.4491,10.465,10.4331,10.4331,63800.0
2009-05-22 10:40:00,13.07,13.2,13.07,13.2,188400.0,10.4251,10.5288,10.4251,10.5288,188400.0
2009-05-22 10:45:00,13.2,13.21,13.18,13.21,774200.0,10.5288,10.5368,10.5129,10.5368,774200.0
2009-05-22 10:50:00,13.21,13.22,13.19,13.2,419600.0,10.5368,10.5448,10.5208,10.5288,419600.0
2009-05-22 10:55:00,13.2,13.2,13.16,13.17,114600.0,10.5288,10.5288,10.4969,10.5049,114600.0
2009-05-22 11:00:00,13.17,13.19,13.14,13.14,155400.0,10.5049,10.5208,10.481,10.481,155400.0
2009-05-22 11:05:00,13.14,13.22,13.14,13.22,269200.0,10.481,10.5448,10.481,10.5448,269200.0
2009-05-22 11:10:00,13.22,13.22,13.19,13.21,362000.0,10.5448,10.5448,10.5208,10.5368,362000.0
2009-05-22 11:15:00,13.21,13.21,13.19,13.2,181600.0,10.5368,10.5368,10.5208,10.5288,181600.0
2009-05-22 11:20:00,13.2,13.22,13.18,13.18,89400.0,10.5288,10.5448,10.5129,10.5129,89400.0
2009-05-22 11:25:00,13.17,13.17,13.15,13.16,93200.0,10.5049,10.5049,10.4889,10.4969,93200.0
2009-05-22 11:30:00,13.16,13.18,13.16,13.18,82000.0,10.4969,10.5129,10.4969,10.5129,82000.0
2009-05-22 11:35:00,13.18,13.18,13.15,13.15,17400.0,10.5129,10.5129,10.4889,10.4889,17400.0
2009-05-22 11:40:00,13.15,13.18,13.15,13.18,25000.0,10.4889,10.5129,10.4889,10.5129,25000.0
2009-05-22 11:45:00,13.18,13.21,13.18,13.21,42800.0,10.5129,10.5368,10.5129,10.5368,42800.0
2009-05-22 11:50:00,13.21,13.23,13.15,13.16,79400.0,10.5368,10.5527,10.4889,10.4969,79400.0
2009-05-22 11:55:00,13.15,13.18,13.15,13.18,46000.0,10.4889,10.5129,10.4889,10.5129,46000.0
2009-05-22 12:00:00,13.18,13.21,13.17,13.19,63400.0,10.5129,10.5368,10.5049,10.5208,63400.0
2009-05-22 12:05:00,13.19,13.2,13.18,13.19,42200.0,10.5208,10.5288,10.5129,10.5208,42200.0
2009-05-22 12:10:00,13.19,13.23,13.19,13.22,457400.0,10.5208,10.5527,10.5208,10.5448,457400.0
2009-05-22 12:15:00,13.22,13.22,13.19,13.21,253600.0,10.5448,10.5448,10.5208,10.5368,253600.0
2009-05-22 12:20:00,13.21,13.22,13.18,13.18,61200.0,10.5368,10.5448,10.5129,10.5129,61200.0
2009-05-22 12:25:00,13.18,13.18,13.13,13.13,233200.0,10.5129,10.5129,10.473,10.473,233200.0
2009-05-22 12:30:00,13.14,13.15,13.13,13.13,258200.0,10.481,10.4889,10.473,10.473,258200.0
2009-05-22 12:35:00,13.13,13.17,13.13,13.17,52400.0,10.473,10.5049,10.473,10.5049,52400.0
2009-05-22 12:40:00,13.17,13.2,13.17,13.17,390600.0,10.5049,10.5288,10.5049,10.5049,390600.0
2009-05-22 12:45:00,13.17,13.18,13.15,13.15,42800.0,10.5049,10.5129,10.4889,10.4889,42800.0
2009-05-22 12:50:00,13.15,13.21,13.15,13.21,41800.0,10.4889,10.5368,10.4889,10.5368,41800.0
2009-05-22 12:55:00,13.21,13.23,13.2,13.22,60800.0,10.5368,10.5527,10.5288,10.5448,60800.0
2009-05-22 13:00:00,13.22,13.27,13.22,13.26,379600.0,10.5448,10.5847,10.5448,10.5767,379600.0
2009-05-22 13:05:00,13.26,13.26,13.24,13.24,126600.0,10.5767,10.5767,10.5607,10.5607,126600.0
2009-05-22 13:10:00,13.24,13.25,13.21,13.21,125000.0,10.5607,10.5687,10.5368,10.5368,125000.0
2009-05-22 13:15:00,13.21,13.22,13.21,13.22,67600.0,10.5368,10.5448,10.5368,10.5448,67600.0
2009-05-22 13:20:00,13.21,13.22,13.21,13.21,363800.0,10.5368,10.5448,10.5368,10.5368,363800.0
2009-05-22 13:25:00,13.21,13.22,13.18,13.18,285000.0,10.5368,10.5448,10.5129,10.5129,285000.0
2009-05-22 13:30:00,13.18,13.18,13.13,13.15,225600.0,10.5129,10.5129,10.473,10.4889,225600.0
2009-05-22 13:35:00,13.15,13.15,13.14,13.15,120400.0,10.4889,10.4889,10.481,10.4889,120400.0
2009-05-22 13:40:00,13.15,13.17,13.15,13.17,120200.0,10.4889,10.5049,10.4889,10.5049,120200.0
2009-05-22 13:45:00,13.17,13.2,13.17,13.18,93600.0,10.5049,10.5288,10.5049,10.5129,93600.0
2009-05-22 13:50:00,13.18,13.2,13.18,13.18,79200.0,10.5129,10.5288,10.5129,10.5129,79200.0
2009-05-22 13:55:00,13.19,13.19,13.15,13.18,66000.0,10.5208,10.5208,10.4889,10.5129,66000.0
2009-05-22 14:00:00,13.19,13.22,13.19,13.2,133400.0,10.5208,10.5448,10.5208,10.5288,133400.0
2009-05-22 14:05:00,13.2,13.2,13.18,13.19,81000.0,10.5288,10.5288,10.5129,10.5208,81000.0
2009-05-22 14:10:00,13.18,13.19,13.18,13.18,106800.0,10.5129,10.5208,10.5129,10.5129,106800.0
2009-05-22 14:15:00,13.19,13.2,13.17,13.2,103800.0,10.5208,10.5288,10.5049,10.5288,103800.0
2009-05-22 14:20:00,13.2,13.21,13.19,13.2,126400.0,10.5288,10.5368,10.5208,10.5288,126400.0
2009-05-22 14:25:00,13.2,13.21,13.2,13.2,130400.0,10.5288,10.5368,10.5288,10.5288,130400.0
2009-05-22 14:30:00,13.2,13.21,13.18,13.21,110400.0,10.5288,10.5368,10.5129,10.5368,110400.0
2009-05-22 14:35:00,13.21,13.22,13.21,13.22,58600.0,10.5368,10.5448,10.5368,10.5448,58600.0
2009-05-22 14:40:00,13.22,13.24,13.21,13.22,320200.0,10.5448,10.5607,10.5368,10.5448,320200.0
2009-05-22 14:45:00,13.22,13.22,13.2,13.21,285800.0,10.5448,10.5448,10.5288,10.5368,285800.0
2009-05-22 14:50:00,13.21,13.22,13.19,13.22,288800.0,10.5368,10.5448,10.5208,10.5448,288800.0
2009-05-22 14:55:00,13.22,13.25,13.21,13.25,151400.0,10.5448,10.5687,10.5368,10.5687,151400.0
2009-05-22 15:00:00,13.24,13.25,13.22,13.22,132600.0,10.5607,10.5687,10.5448,10.5448,132600.0
2009-05-22 15:05:00,13.22,13.22,13.21,13.22,32000.0,10.5448,10.5448,10.5368,10.5448,32000.0
2009-05-22 15:10:00,13.22,13.26,13.22,13.23,91400.0,10.5448,10.5767,10.5448,10.5527,91400.0
2009-05-22 15:15:00,13.23,13.24,13.16,13.18,64200.0,10.5527,10.5607,10.4969,10.5129,64200.0
2009-05-22 15:20:00,13.17,13.2,13.15,13.17,724000.0,10.5049,10.5288,10.4889,10.5049,724000.0
2009-05-22 15:25:00,13.17,13.19,13.15,13.18,183800.0,10.5049,10.5208,10.4889,10.5129,183800.0
2009-05-22 15:30:00,13.17,13.19,13.16,13.18,134200.0,10.5049,10.5208,10.4969,10.5129,134200.0
2009-05-22 15:35:00,13.19,13.25,13.19,13.22,413800.0,10.5208,10.5687,10.5208,10.5448,413800.0
2009-05-22 15:40:00,13.22,13.22,13.17,13.17,239000.0,10.5448,10.5448,10.5049,10.5049,239000.0
2009-05-22 15:45:00,13.17,13.17,13.13,13.17,624000.0,10.5049,10.5049,10.473,10.5049,624000.0
2009-05-22 15:50:00,13.16,13.17,13.1,13.12,902000.0,10.4969,10.5049,10.4491,10.465,902000.0
2009-05-22 15:55:00,13.12,13.12,13.09,13.1,1118600.0,10.465,10.465,10.4411,10.4491,1118600.0
2009-05-26 09:30:00,12.92,13.05,12.89,13.05,389200.0,10.3055,10.4092,10.2815,10.4092,389200.0
2009-05-26 09:35:00,13.05,13.22,13.05,13.2,653000.0,10.4092,10.5448,10.4092,10.5288,653000.0
2009-05-26 09:40:00,13.19,13.35,13.19,13.3,943200.0,10.5208,10.6485,10.5208,10.6086,943200.0
2009-05-26 09:45:00,13.3,13.38,13.3,13.37,454400.0,10.6086,10.6724,10.6086,10.6644,454400.0
2009-05-26 09:50:00,13.37,13.4,13.31,13.31,561200.0,10.6644,10.6883,10.6166,10.6166,561200.0
2009-05-26 09:55:00,13.31,13.39,13.31,13.35,565600.0,10.6166,10.6804,10.6166,10.6485,565600.0
2009-05-26 10:00:00,13.36,13.55,13.36,13.51,2756800.0,10.6564,10.808,10.6564,10.7761,2756800.0
2009-05-26 10:05:00,13.51,13.68,13.5,13.57,2556800.0,10.7761,10.9117,10.7681,10.8239,2556800.0
2009-05-26 10:10:00,13.57,13.65,13.55,13.58,3997000.0,10.8239,10.8878,10.808,10.8319,3997000.0
2009-05-26 10:15:00,13.58,13.63,13.48,13.53,1530200.0,10.8319,10.8718,10.7522,10.792,1530200.0
2009-05-26 10:20:00,13.52,13.52,13.45,13.49,623600.0,10.7841,10.7841,10.7282,10.7601,623600.0
2009-05-26 10:25:00,13.49,13.51,13.42,13.49,629200.0,10.7601,10.7761,10.7043,10.7601,629200.0
2009-05-26 10:30:00,13.49,13.54,13.47,13.5,432600.0,10.7601,10.8,10.7442,10.7681,432600.0
2009-05-26 10:35:00,13.5,13.56,13.49,13.49,390400.0,10.7681,10.816,10.7601,10.7601,390400.0
2009-05-26 10:40:00,13.49,13.52,13.47,13.47,153600.0,10.7601,10.7841,10.7442,10.7442,153600.0
2009-05-26 10:45:00,13.47,13.52,13.47,13.5,637000.0,10.7442,10.7841,10.7442,10.7681,637000.0
2009-05-26 10:50:00,13.5,13.56,13.49,13.54,534800.0,10.7681,10.816,10.7601,10.8,534800.0
2009-05-26 10:55:00,13.54,13.55,13.49,13.53,810000.0,10.8,10.808,10.7601,10.792,810000.0
2009-05-26 11:00:00,13.53,13.56,13.53,13.54,325200.0,10.792,10.816,10.792,10.8,325200.0
2009-05-26 11:05:00,13.53,13.56,13.53,13.53,368200.0,10.792,10.816,10.792,10.792,368200.0
2009-05-26 11:10:00,13.53,13.54,13.48,13.52,832600.0,10.792,10.8,10.7522,10.7841,832600.0
2009-05-26 11:15:00,13.53,13.56,13.51,13.56,373400.0,10.792,10.816,10.7761,10.816,373400.0
2009-05-26 11:20:00,13.56,13.58,13.55,13.57,566200.0,10.816,10.8319,10.808,10.8239,566200.0
2009-05-26 11:25:00,13.56,13.58,13.55,13.56,686200.0,10.816,10.8319,10.808,10.816,686200.0
2009-05-26 11:30:00,13.56,13.57,13.51,13.51,488600.0,10.816,10.8239,10.7761,10.7761,488600.0
2009-05-26 11:35:00,13.51,13.53,13.49,13.51,33200.0,10.7761,10.792,10.7601,10.7761,33200.0
2009-05-26 11:40:00,13.51,13.59,13.51,13.59,112800.0,10.7761,10.8399,10.7761,10.8399,112800.0
2009-05-26 11:45:00,13.59,13.62,13.59,13.59,848400.0,10.8399,10.8638,10.8399,10.8399,848400.0
2009-05-26 11:50:00,13.59,13.6,13.56,13.58,194000.0,10.8399,10.8479,10.816,10.8319,194000.0
2009-05-26 11:55:00,13.58,13.6,13.57,13.59,152000.0,10.8319,10.8479,10.8239,10.8399,152000.0
2009-05-26 12:00:00,13.59,13.6,13.59,13.59,155800.0,10.8399,10.8479,10.8399,10.8399,155800.0
2009-05-26 12:05:00,13.59,13.59,13.55,13.56,165200.0,10.8399,10.8399,10.808,10.816,165200.0
2009-05-26 12:10:00,13.55,13.56,13.53,13.55,274400.0,10.808,10.816,10.792,10.808,274400.0
2009-05-26 12:15:00,13.55,13.59,13.55,13.58,375400.0,10.808,10.8399,10.808,10.8319,375400.0
2009-05-26 12:20:00,13.58,13.6,13.58,13.6,40400.0,10.8319,10.8479,10.8319,10.8479,40400.0
2009-05-26 12:25:00,13.6,13.61,13.58,13.6,38800.0,10.8479,10.8558,10.8319,10.8479,38800.0
2009-05-26 12:30:00,13.6,13.6,13.57,13.58,19400.0,10.8479,10.8479,10.8239,10.8319,19400.0
2009-05-26 12:35:00,13.58,13.59,13.58,13.58,21000.0,10.8319,10.8399,10.8319,10.8319,21000.0
2009-05-26 12:40:00,13.57,13.62,13.57,13.61,565200.0,10.8239,10.8638,10.8239,10.8558,565200.0
2009-05-26 12:45:00,13.62,13.68,13.61,13.68,361200.0,10.8638,10.9117,10.8558,10.9117,361200.0
2009-05-26 12:50:00,13.68,13.69,13.65,13.68,166800.0,10.9117,10.9197,10.8878,10.9117,166800.0
2009-05-26 12:55:00,13.68,13.68,13.65,13.65,53600.0,10.9117,10.9117,10.8878,10.8878,53600.0
2009-05-26 13:00:00,13.66,13.69,13.65,13.69,259400.0,10.8957,10.9197,10.8878,10.9197,259400.0
2009-05-26 13:05:00,13.69,13.69,13.64,13.64,267400.0,10.9197,10.9197,10.8798,10.8798,267400.0
2009-05-26 13:10:00,13.64,13.65,13.63,13.65,51800.0,10.8798,10.8878,10.8718,10.8878,51800.0
2009-05-26 13:15:00,13.65,13.66,13.64,13.65,71200.0,10.8878,10.8957,10.8798,10.8878,71200.0
2009-05-26 13:20:00,13.65,13.65,13.61,13.63,52600.0,10.8878,10.8878,10.8558,10.8718,52600.0
2009-05-26 13:25:00,13.63,13.66,13.63,13.65,96200.0,10.8718,10.8957,10.8718,10.8878,96200.0
2009-05-26 13:30:00,13.65,13.67,13.63,13.66,59400.0,10.8878,10.9037,10.8718,10.8957,59400.0
2009-05-26 13:35:00,13.66,13.67,13.65,13.65,40000.0,10.8957,10.9037,10.8878,10.8878,40000.0
2009-05-26 13:40:00,13.65,13.66,13.63,13.65,209600.0,10.8878,10.8957,10.8718,10.8878,209600.0
2009-05-26 13:45:00,13.65,13.67,13.65,13.65,44400.0,10.8878,10.9037,10.8878,10.8878,44400.0
2009-05-26 13:50:00,13.65,13.65,13.63,13.65,142400.0,10.8878,10.8878,10.8718,10.8878,142400.0
2009-05-26 13:55:00,13.65,13.67,13.65,13.66,51000.0,10.8878,10.9037,10.8878,10.8957,51000.0
2009-05-26 14:00:00,13.66,13.68,13.65,13.67,56200.0,10.8957,10.9117,10.8878,10.9037,56200.0
2009-05-26 14:05:00,13.67,13.68,13.65,13.68,166800.0,10.9037,10.9117,10.8878,10.9117,166800.0
2009-05-26 14:10:00,13.68,13.69,13.66,13.67,159200.0,10.9117,10.9197,10.8957,10.9037,159200.0
2009-05-26 14:15:00,13.68,13.71,13.68,13.69,72600.0,10.9117,10.9356,10.9117,10.9197,72600.0
2009-05-26 14:20:00,13.69,13.69,13.65,13.67,190800.0,10.9197,10.9197,10.8878,10.9037,190800.0
2009-05-26 14:25:00,13.67,13.7,13.67,13.68,69200.0,10.9037,10.9276,10.9037,10.9117,69200.0
2009-05-26 14:30:00,13.69,13.71,13.68,13.69,88400.0,10.9197,10.9356,10.9117,10.9197,88400.0
2009-05-26 14:35:00,13.69,13.7,13.68,13.68,68000.0,10.9197,10.9276,10.9117,10.9117,68000.0
2009-05-26 14:40:00,13.68,13.72,13.67,13.69,79800.0,10.9117,10.9436,10.9037,10.9197,79800.0
2009-05-26 14:45:00,13.69,13.71,13.67,13.67,81200.0,10.9197,10.9356,10.9037,10.9037,81200.0
2009-05-26 14:50:00,13.66,13.67,13.63,13.65,82400.0,10.8957,10.9037,10.8718,10.8878,82400.0
2009-05-26 14:55:00,13.64,13.64,13.6,13.6,236800.0,10.8798,10.8798,10.8479,10.8479,236800.0
2009-05-26 15:00:00,13.6,13.63,13.59,13.63,332400.0,10.8479,10.8718,10.8399,10.8718,332400.0
2009-05-26 15:05:00,13.63,13.63,13.59,13.63,232600.0,10.8718,10.8718,10.8399,10.8718,232600.0
2009-05-26 15:10:00,13.64,13.67,13.6,13.62,406000.0,10.8798,10.9037,10.8479,10.8638,406000.0
2009-05-26 15:15:00,13.62,13.62,13.55,13.56,773800.0,10.8638,10.8638,10.808,10.816,773800.0
2009-05-26 15:20:00,13.56,13.6,13.54,13.58,667800.0,10.816,10.8479,10.8,10.8319,667800.0
2009-05-26 15:25:00,13.58,13.6,13.58,13.58,411200.0,10.8319,10.8479,10.8319,10.8319,411200.0
2009-05-26 15:30:00,13.58,13.63,13.56,13.62,871000.0,10.8319,10.8718,10.816,10.8638,871000.0
2009-05-26 15:35:00,13.62,13.64,13.6,13.64,631800.0,10.8638,10.8798,10.8479,10.8798,631800.0
2009-05-26 15:40:00,13.64,13.65,13.6,13.63,859000.0,10.8798,10.8878,10.8479,10.8718,859000.0
2009-05-26 15:45:00,13.63,13.63,13.56,13.62,1239000.0,10.8718,10.8718,10.816,10.8638,1239000.0
2009-05-26 15:50:00,13.62,13.67,13.6,13.65,1377800.0,10.8638,10.9037,10.8479,10.8878,1377800.0
2009-05-26 15:55:00,13.65,13.68,13.63,13.63,2244000.0,10.8878,10.9117,10.8718,10.8718,2244000.0
2009-05-27 09:30:00,13.61,13.63,13.58,13.58,379400.0,10.8558,10.8718,10.8319,10.8319,379400.0
2009-05-27 09:35:00,13.58,13.63,13.57,13.62,303600.0,10.8319,10.8718,10.8239,10.8638,303600.0
2009-05-27 09:40:00,13.62,13.62,13.56,13.6,124000.0,10.8638,10.8638,10.816,10.8479,124000.0
2009-05-27 09:45:00,13.61,13.74,13.59,13.74,389400.0,10.8558,10.9595,10.8399,10.9595,389400.0
2009-05-27 09:50:00,13.74,13.86,13.72,13.86,1230800.0,10.9595,11.0553,10.9436,11.0553,1230800.0
2009-05-27 09:55:00,13.86,13.9,13.86,13.86,615800.0,11.0553,11.0872,11.0553,11.0553,615800.0
2009-05-27 10:00:00,13.87,13.94,13.79,13.79,807000.0,11.0632,11.1191,10.9994,10.9994,807000.0
2009-05-27 10:05:00,13.79,13.81,13.7,13.73,565000.0,10.9994,11.0154,10.9276,10.9516,565000.0
2009-05-27 10:10:00,13.73,13.81,13.72,13.78,237200.0,10.9516,11.0154,10.9436,10.9914,237200.0
2009-05-27 10:15:00,13.78,13.82,13.76,13.82,110800.0,10.9914,11.0234,10.9755,11.0234,110800.0
2009-05-27 10:20:00,13.82,13.92,13.82,13.92,457200.0,11.0234,11.1031,11.0234,11.1031,457200.0
2009-05-27 10:25:00,13.91,13.91,13.82,13.83,232400.0,11.0951,11.0951,11.0234,11.0313,232400.0
2009-05-27 10:30:00,13.83,13.86,13.79,13.84,209400.0,11.0313,11.0553,10.9994,11.0393,209400.0
2009-05-27 10:35:00,13.84,13.91,13.83,13.88,214600.0,11.0393,11.0951,11.0313,11.0712,214600.0
2009-05-27 10:40:00,13.88,13.92,13.86,13.87,282800.0,11.0712,11.1031,11.0553,11.0632,282800.0
2009-05-27 10:45:00,13.87,13.9,13.85,13.9,156000.0,11.0632,11.0872,11.0473,11.0872,156000.0
2009-05-27 10:50:00,13.9,13.93,13.86,13.88,185400.0,11.0872,11.1111,11.0553,11.0712,185400.0
2009-05-27 10:55:00,13.88,13.94,13.88,13.92,112800.0,11.0712,11.1191,11.0712,11.1031,112800.0
2009-05-27 11:00:00,13.92,13.92,13.88,13.88,53800.0,11.1031,11.1031,11.0712,11.0712,53800.0
2009-05-27 11:05:00,13.88,13.91,13.87,13.88,135400.0,11.0712,11.0951,11.0632,11.0712,135400.0
2009-05-27 11:10:00,13.87,13.88,13.85,13.87,111400.0,11.0632,11.0712,11.0473,11.0632,111400.0
2009-05-27 11:15:00,13.88,13.88,13.85,13.87,64800.0,11.0712,11.0712,11.0473,11.0632,64800.0
2009-05-27 11:20:00,13.87,13.88,13.86,13.86,195400.0,11.0632,11.0712,11.0553,11.0553,195400.0
2009-05-27 11:25:00,13.86,13.92,13.86,13.9,119400.0,11.0553,11.1031,11.0553,11.0872,119400.0
2009-05-27 11:30:00,13.9,13.93,13.88,13.92,94000.0,11.0872,11.1111,11.0712,11.1031,94000.0
2009-05-27 11:35:00,13.92,13.95,13.91,13.94,68200.0,11.1031,11.127,11.0951,11.1191,68200.0
2009-05-27 11:40:00,13.93,13.93,13.9,13.9,78600.0,11.1111,11.1111,11.0872,11.0872,78600.0
2009-05-27 11:45:00,13.9,13.9,13.88,13.89,95000.0,11.0872,11.0872,11.0712,11.0792,95000.0
2009-05-27 11:50:00,13.89,13.91,13.87,13.87,44600.0,11.0792,11.0951,11.0632,11.0632,44600.0
2009-05-27 11:55:00,13.87,13.9,13.85,13.9,66200.0,11.0632,11.0872,11.0473,11.0872,66200.0
2009-05-27 12:00:00,13.9,13.92,13.87,13.88,112200.0,11.0872,11.1031,11.0632,11.0712,112200.0
2009-05-27 12:05:00,13.87,13.88,13.85,13.85,220400.0,11.0632,11.0712,11.0473,11.0473,220400.0
2009-05-27 12:10:00,13.86,13.88,13.84,13.88,224200.0,11.0553,11.0712,11.0393,11.0712,224200.0
2009-05-27 12:15:00,13.88,13.9,13.88,13.88,87200.0,11.0712,11.0872,11.0712,11.0712,87200.0
2009-05-27 12:20:00,13.88,13.88,13.84,13.86,217800.0,11.0712,11.0712,11.0393,11.0553,217800.0
2009-05-27 12:25:00,13.86,13.86,13.8,13.8,286800.0,11.0553,11.0553,11.0074,11.0074,286800.0
2009-05-27 12:30:00,13.8,13.8,13.78,13.8,85600.0,11.0074,11.0074,10.9914,11.0074,85600.0
2009-05-27 12:35:00,13.8,13.81,13.75,13.76,230000.0,11.0074,11.0154,10.9675,10.9755,230000.0
2009-05-27 12:40:00,13.76,13.79,13.76,13.78,93400.0,10.9755,10.9994,10.9755,10.9914,93400.0
2009-05-27 12:45:00,13.78,13.78,13.74,13.75,209800.0,10.9914,10.9914,10.9595,10.9675,209800.0
2009-05-27 12:50:00,13.75,13.75,13.72,13.72,39400.0,10.9675,10.9675,10.9436,10.9436,39400.0
2009-05-27 12:55:00,13.72,13.72,13.68,13.72,110200.0,10.9436,10.9436,10.9117,10.9436,110200.0
2009-05-27 13:00:00,13.72,13.8,13.72,13.79,253000.0,10.9436,11.0074,10.9436,10.9994,253000.0
2009-05-27 13:05:00,13.79,13.79,13.74,13.75,71400.0,10.9994,10.9994,10.9595,10.9675,71400.0
2009-05-27 13:10:00,13.75,13.78,13.74,13.78,136400.0,10.9675,10.9914,10.9595,10.9914,136400.0
2009-05-27 13:15:00,13.78,13.81,13.77,13.79,57000.0,10.9914,11.0154,10.9835,10.9994,57000.0
2009-05-27 13:20:00,13.79,13.79,13.77,13.78,70000.0,10.9994,10.9994,10.9835,10.9914,70000.0
2009-05-27 13:25:00,13.78,13.78,13.76,13.78,45200.0,10.9914,10.9914,10.9755,10.9914,45200.0
2009-05-27 13:30:00,13.78,13.78,13.69,13.7,100800.0,10.9914,10.9914,10.9197,10.9276,100800.0
2009-05-27 13:35:00,13.7,13.7,13.63,13.63,129600.0,10.9276,10.9276,10.8718,10.8718,129600.0
2009-05-27 13:40:00,13.63,13.67,13.63,13.67,146800.0,10.8718,10.9037,10.8718,10.9037,146800.0
2009-05-27 13:45:00,13.66,13.67,13.56,13.57,199200.0,10.8957,10.9037,10.816,10.8239,199200.0
2009-05-27 13:50:00,13.57,13.59,13.53,13.59,573600.0,10.8239,10.8399,10.792,10.8399,573600.0
2009-05-27 13:55:00,13.59,13.6,13.58,13.6,574400.0,10.8399,10.8479,10.8319,10.8479,574400.0
2009-05-27 14:00:00,13.59,13.59,13.53,13.54,572600.0,10.8399,10.8399,10.792,10.8,572600.0
2009-05-27 14:05:00,13.54,13.55,13.52,13.53,172800.0,10.8,10.808,10.7841,10.792,172800.0
2009-05-27 14:10:00,13.53,13.61,13.53,13.59,558600.0,10.792,10.8558,10.792,10.8399,558600.0
2009-05-27 14:15:00,13.59,13.6,13.56,13.59,252000.0,10.8399,10.8479,10.816,10.8399,252000.0
2009-05-27 14:20:00,13.59,13.59,13.52,13.52,604800.0,10.8399,10.8399,10.7841,10.7841,604800.0
2009-05-27 14:25:00,13.52,13.58,13.52,13.58,246600.0,10.7841,10.8319,10.7841,10.8319,246600.0
2009-05-27 14:30:00,13.58,13.59,13.55,13.56,228800.0,10.8319,10.8399,10.808,10.816,228800.0
2009-05-27 14:35:00,13.56,13.63,13.56,13.63,297000.0,10.816,10.8718,10.816,10.8718,297000.0
2009-05-27 14:40:00,13.63,13.65,13.63,13.65,416600.0,10.8718,10.8878,10.8718,10.8878,416600.0
2009-05-27 14:45:00,13.65,13.7,13.64,13.68,115200.0,10.8878,10.9276,10.8798,10.9117,115200.0
2009-05-27 14:50:00,13.69,13.69,13.63,13.65,65400.0,10.9197,10.9197,10.8718,10.8878,65400.0
2009-05-27 14:55:00,13.65,13.66,13.59,13.59,393000.0,10.8878,10.8957,10.8399,10.8399,393000.0
2009-05-27 15:00:00,13.6,13.65,13.6,13.65,97800.0,10.8479,10.8878,10.8479,10.8878,97800.0
2009-05-27 15:05:00,13.65,13.69,13.63,13.63,186000.0,10.8878,10.9197,10.8718,10.8718,186000.0
2009-05-27 15:10:00,13.63,13.64,13.6,13.63,123600.0,10.8718,10.8798,10.8479,10.8718,123600.0
2009-05-27 15:15:00,13.63,13.65,13.58,13.58,513400.0,10.8718,10.8878,10.8319,10.8319,513400.0
2009-05-27 15:20:00,13.58,13.58,13.49,13.49,1568000.0,10.8319,10.8319,10.7601,10.7601,1568000.0
2009-05-27 15:25:00,13.49,13.49,13.43,13.44,308600.0,10.7601,10.7601,10.7123,10.7202,308600.0
2009-05-27 15:30:00,13.44,13.52,13.42,13.47,1597200.0,10.7202,10.7841,10.7043,10.7442,1597200.0
2009-05-27 15:35:00,13.47,13.47,13.4,13.44,1572200.0,10.7442,10.7442,10.6883,10.7202,1572200.0
2009-05-27 15:40:00,13.44,13.49,13.44,13.48,343000.0,10.7202,10.7601,10.7202,10.7522,343000.0
2009-05-27 15:45:00,13.48,13.53,13.48,13.49,740600.0,10.7522,10.792,10.7522,10.7601,740600.0
2009-05-27 15:50:00,13.5,13.5,13.45,13.47,1127800.0,10.7681,10.7681,10.7282,10.7442,1127800.0
2009-05-27 15:55:00,13.47,13.47,13.43,13.47,3188200.0,10.7442,10.7442,10.7123,10.7442,3188200.0
2009-05-28 09:30:00,13.59,13.68,13.54,13.59,221400.0,10.8399,10.9117,10.8,10.8399,221400.0
2009-05-28 09:35:00,13.56,13.56,13.45,13.54,509800.0,10.816,10.816,10.7282,10.8,509800.0
2009-05-28 09:40:00,13.55,13.63,13.55,13.57,344000.0,10.808,10.8718,10.808,10.8239,344000.0
2009-05-28 09:45:00,13.58,13.6,13.55,13.56,81200.0,10.8319,10.8479,10.808,10.816,81200.0
2009-05-28 09:50:00,13.56,13.56,13.44,13.44,481800.0,10.816,10.816,10.7202,10.7202,481800.0
2009-05-28 09:55:00,13.45,13.46,13.37,13.4,368200.0,10.7282,10.7362,10.6644,10.6883,368200.0
2009-05-28 10:00:00,13.4,13.4,13.26,13.29,535000.0,10.6883,10.6883,10.5767,10.6006,535000.0
2009-05-28 10:05:00,13.3,13.3,13.18,13.19,958800.0,10.6086,10.6086,10.5129,10.5208,958800.0
2009-05-28 10:10:00,13.19,13.21,13.13,13.21,850800.0,10.5208,10.5368,10.473,10.5368,850800.0
2009-05-28 10:15:00,13.2,13.24,13.18,13.22,372200.0,10.5288,10.5607,10.5129,10.5448,372200.0
2009-05-28 10:20:00,13.21,13.26,13.18,13.19,189800.0,10.5368,10.5767,10.5129,10.5208,189800.0
2009-05-28 10:25:00,13.19,13.22,13.15,13.17,1445600.0,10.5208,10.5448,10.4889,10.5049,1445600.0
2009-05-28 10:30:00,13.18,13.22,13.16,13.22,564200.0,10.5129,10.5448,10.4969,10.5448,564200.0
2009-05-28 10:35:00,13.22,13.29,13.2,13.21,342800.0,10.5448,10.6006,10.5288,10.5368,342800.0
2009-05-28 10:40:00,13.21,13.27,13.18,13.24,531400.0,10.5368,10.5847,10.5129,10.5607,531400.0
2009-05-28 10:45:00,13.24,13.26,13.22,13.25,335600.0,10.5607,10.5767,10.5448,10.5687,335600.0
2009-05-28 10:50:00,13.25,13.28,13.22,13.24,447400.0,10.5687,10.5926,10.5448,10.5607,447400.0
2009-05-28 10:55:00,13.25,13.33,13.24,13.32,316000.0,10.5687,10.6325,10.5607,10.6245,316000.0
2009-05-28 11:00:00,13.32,13.35,13.31,13.35,353000.0,10.6245,10.6485,10.6166,10.6485,353000.0
2009-05-28 11:05:00,13.35,13.38,13.33,13.38,352800.0,10.6485,10.6724,10.6325,10.6724,352800.0
2009-05-28 11:10:00,13.38,13.38,13.3,13.3,494400.0,10.6724,10.6724,10.6086,10.6086,494400.0
2009-05-28 11:15:00,13.3,13.34,13.28,13.28,266000.0,10.6086,10.6405,10.5926,10.5926,266000.0
2009-05-28 11:20:00,13.28,13.29,13.24,13.28,328200.0,10.5926,10.6006,10.5607,10.5926,328200.0
2009-05-28 11:25:00,13.28,13.31,13.24,13.26,558200.0,10.5926,10.6166,10.5607,10.5767,558200.0
2009-05-28 11:30:00,13.26,13.33,13.26,13.3,227800.0,10.5767,10.6325,10.5767,10.6086,227800.0
2009-05-28 11:35:00,13.3,13.36,13.3,13.33,330200.0,10.6086,10.6564,10.6086,10.6325,330200.0
2009-05-28 11:40:00,13.33,13.33,13.28,13.3,151400.0,10.6325,10.6325,10.5926,10.6086,151400.0
2009-05-28 11:45:00,13.3,13.39,13.3,13.39,332800.0,10.6086,10.6804,10.6086,10.6804,332800.0
2009-05-28 11:50:00,13.39,13.4,13.35,13.36,689400.0,10.6804,10.6883,10.6485,10.6564,689400.0
2009-05-28 11:55:00,13.36,13.4,13.34,13.38,103200.0,10.6564,10.6883,10.6405,10.6724,103200.0
2009-05-28 12:00:00,13.38,13.4,13.34,13.34,105400.0,10.6724,10.6883,10.6405,10.6405,105400.0
2009-05-28 12:05:00,13.34,13.34,13.28,13.29,339000.0,10.6405,10.6405,10.5926,10.6006,339000.0
2009-05-28 12:10:00,13.29,13.31,13.29,13.3,163800.0,10.6006,10.6166,10.6006,10.6086,163800.0
2009-05-28 12:15:00,13.3,13.3,13.23,13.23,671600.0,10.6086,10.6086,10.5527,10.5527,671600.0
2009-05-28 12:20:00,13.23,13.24,13.22,13.24,443600.0,10.5527,10.5607,10.5448,10.5607,443600.0
2009-05-28 12:25:00,13.23,13.29,13.22,13.26,434800.0,10.5527,10.6006,10.5448,10.5767,434800.0
2009-05-28 12:30:00,13.25,13.28,13.23,13.27,326600.0,10.5687,10.5926,10.5527,10.5847,326600.0
2009-05-28 12:35:00,13.27,13.27,13.24,13.26,120800.0,10.5847,10.5847,10.5607,10.5767,120800.0
2009-05-28 12:40:00,13.26,13.27,13.24,13.24,180400.0,10.5767,10.5847,10.5607,10.5607,180400.0
2009-05-28 12:45:00,13.24,13.24,13.2,13.24,252200.0,10.5607,10.5607,10.5288,10.5607,252200.0
2009-05-28 12:50:00,13.24,13.25,13.19,13.2,1161600.0,10.5607,10.5687,10.5208,10.5288,1161600.0
2009-05-28 12:55:00,13.2,13.22,13.2,13.2,455000.0,10.5288,10.5448,10.5288,10.5288,455000.0
2009-05-28 13:00:00,13.2,13.24,13.18,13.22,1173400.0,10.5288,10.5607,10.5129,10.5448,1173400.0
2009-05-28 13:05:00,13.21,13.24,13.21,13.22,304000.0,10.5368,10.5607,10.5368,10.5448,304000.0
2009-05-28 13:10:00,13.22,13.32,13.22,13.32,233000.0,10.5448,10.6245,10.5448,10.6245,233000.0
2009-05-28 13:15:00,13.32,13.4,13.32,13.36,1000200.0,10.6245,10.6883,10.6245,10.6564,1000200.0
2009-05-28 13:20:00,13.36,13.4,13.36,13.38,453800.0,10.6564,10.6883,10.6564,10.6724,453800.0
2009-05-28 13:25:00,13.38,13.4,13.35,13.35,123800.0,10.6724,10.6883,10.6485,10.6485,123800.0
2009-05-28 13:30:00,13.35,13.35,13.3,13.31,810200.0,10.6485,10.6485,10.6086,10.6166,810200.0
2009-05-28 13:35:00,13.32,13.35,13.31,13.33,65000.0,10.6245,10.6485,10.6166,10.6325,65000.0
2009-05-28 13:40:00,13.33,13.34,13.28,13.3,167800.0,10.6325,10.6405,10.5926,10.6086,167800.0
2009-05-28 13:45:00,13.3,13.33,13.3,13.31,55800.0,10.6086,10.6325,10.6086,10.6166,55800.0
2009-05-28 13:50:00,13.31,13.32,13.28,13.29,56400.0,10.6166,10.6245,10.5926,10.6006,56400.0
2009-05-28 13:55:00,13.28,13.29,13.22,13.28,256600.0,10.5926,10.6006,10.5448,10.5926,256600.0
2009-05-28 14:00:00,13.27,13.29,13.26,13.27,55000.0,10.5847,10.6006,10.5767,10.5847,55000.0
2009-05-28 14:05:00,13.26,13.3,13.25,13.28,319800.0,10.5767,10.6086,10.5687,10.5926,319800.0
2009-05-28 14:10:00,13.29,13.31,13.24,13.26,433800.0,10.6006,10.6166,10.5607,10.5767,433800.0
2009-05-28 14:15:00,13.26,13.27,13.24,13.27,495800.0,10.5767,10.5847,10.5607,10.5847,495800.0
2009-05-28 14:20:00,13.27,13.34,13.24,13.34,1051000.0,10.5847,10.6405,10.5607,10.6405,1051000.0
2009-05-28 14:25:00,13.34,13.35,13.31,13.32,95600.0,10.6405,10.6485,10.6166,10.6245,95600.0
2009-05-28 14:30:00,13.32,13.39,13.32,13.38,132400.0,10.6245,10.6804,10.6245,10.6724,132400.0
2009-05-28 14:35:00,13.38,13.4,13.36,13.37,459600.0,10.6724,10.6883,10.6564,10.6644,459600.0
2009-05-28 14:40:00,13.37,13.37,13.31,13.31,221600.0,10.6644,10.6644,10.6166,10.6166,221600.0
2009-05-28 14:45:00,13.31,13.36,13.31,13.36,141200.0,10.6166,10.6564,10.6166,10.6564,141200.0
2009-05-28 14:50:00,13.36,13.38,13.36,13.36,64800.0,10.6564,10.6724,10.6564,10.6564,64800.0
2009-05-28 14:55:00,13.36,13.4,13.35,13.39,485200.0,10.6564,10.6883,10.6485,10.6804,485200.0
2009-05-28 15:00:00,13.39,13.42,13.38,13.38,342200.0,10.6804,10.7043,10.6724,10.6724,342200.0
2009-05-28 15:05:00,13.38,13.39,13.34,13.34,186200.0,10.6724,10.6804,10.6405,10.6405,186200.0
2009-05-28 15:10:00,13.34,13.34,13.28,13.31,996600.0,10.6405,10.6405,10.5926,10.6166,996600.0
2009-05-28 15:15:00,13.31,13.35,13.29,13.35,492200.0,10.6166,10.6485,10.6006,10.6485,492200.0
2009-05-28 15:20:00,13.35,13.35,13.29,13.29,143600.0,10.6485,10.6485,10.6006,10.6006,143600.0
2009-05-28 15:25:00,13.29,13.34,13.27,13.34,470400.0,10.6006,10.6405,10.5847,10.6405,470400.0
2009-05-28 15:30:00,13.34,13.38,13.31,13.36,392400.0,10.6405,10.6724,10.6166,10.6564,392400.0
2009-05-28 15:35:00,13.36,13.37,13.29,13.35,323200.0,10.6564,10.6644,10.6006,10.6485,323200.0
2009-05-28 15:40:00,13.35,13.4,13.32,13.38,478200.0,10.6485,10.6883,10.6245,10.6724,478200.0
2009-05-28 15:45:00,13.38,13.4,13.37,13.4,448800.0,10.6724,10.6883,10.6644,10.6883,448800.0
2009-05-28 15:50:00,13.4,13.42,13.35,13.36,756400.0,10.6883,10.7043,10.6485,10.6564,756400.0
2009-05-28 15:55:00,13.37,13.39,13.35,13.37,598000.0,10.6644,10.6804,10.6485,10.6644,598000.0
2009-05-29 09:30:00,13.46,13.61,13.46,13.47,489400.0,10.7362,10.8558,10.7362,10.7442,489400.0
2009-05-29 09:35:00,13.46,13.62,13.4,13.57,508400.0,10.7362,10.8638,10.6883,10.8239,508400.0
2009-05-29 09:40:00,13.57,13.62,13.4,13.49,1035800.0,10.8239,10.8638,10.6883,10.7601,1035800.0
2009-05-29 09:45:00,13.49,13.5,13.39,13.46,674400.0,10.7601,10.7681,10.6804,10.7362,674400.0
2009-05-29 09:50:00,13.45,13.53,13.45,13.52,378600.0,10.7282,10.792,10.7282,10.7841,378600.0
2009-05-29 09:55:00,13.52,13.62,13.48,13.62,1318800.0,10.7841,10.8638,10.7522,10.8638,1318800.0
2009-05-29 10:00:00,13.62,13.67,13.58,13.58,465800.0,10.8638,10.9037,10.8319,10.8319,465800.0
2009-05-29 10:05:00,13.58,13.65,13.58,13.62,309600.0,10.8319,10.8878,10.8319,10.8638,309600.0
2009-05-29 10:10:00,13.61,13.62,13.54,13.61,566400.0,10.8558,10.8638,10.8,10.8558,566400.0
2009-05-29 10:15:00,13.62,13.68,13.62,13.63,470000.0,10.8638,10.9117,10.8638,10.8718,470000.0
2009-05-29 10:20:00,13.63,13.7,13.63,13.7,184200.0,10.8718,10.9276,10.8718,10.9276,184200.0
2009-05-29 10:25:00,13.7,13.7,13.65,13.65,103400.0,10.9276,10.9276,10.8878,10.8878,103400.0
2009-05-29 10:30:00,13.65,13.67,13.62,13.62,163600.0,10.8878,10.9037,10.8638,10.8638,163600.0
2009-05-29 10:35:00,13.62,13.62,13.58,13.61,235400.0,10.8638,10.8638,10.8319,10.8558,235400.0
2009-05-29 10:40:00,13.61,13.63,13.58,13.58,228200.0,10.8558,10.8718,10.8319,10.8319,228200.0
2009-05-29 10:45:00,13.58,13.58,13.53,13.54,875600.0,10.8319,10.8319,10.792,10.8,875600.0
2009-05-29 10:50:00,13.54,13.55,13.51,13.53,772400.0,10.8,10.808,10.7761,10.792,772400.0
2009-05-29 10:55:00,13.53,13.53,13.5,13.5,303400.0,10.792,10.792,10.7681,10.7681,303400.0
2009-05-29 11:00:00,13.5,13.54,13.49,13.53,97600.0,10.7681,10.8,10.7601,10.792,97600.0
2009-05-29 11:05:00,13.53,13.54,13.5,13.51,65800.0,10.792,10.8,10.7681,10.7761,65800.0
2009-05-29 11:10:00,13.51,13.51,13.48,13.51,316400.0,10.7761,10.7761,10.7522,10.7761,316400.0
2009-05-29 11:15:00,13.51,13.51,13.47,13.47,241400.0,10.7761,10.7761,10.7442,10.7442,241400.0
2009-05-29 11:20:00,13.47,13.5,13.46,13.49,284200.0,10.7442,10.7681,10.7362,10.7601,284200.0
2009-05-29 11:25:00,13.51,13.52,13.44,13.45,286000.0,10.7761,10.7841,10.7202,10.7282,286000.0
2009-05-29 11:30:00,13.44,13.47,13.43,13.45,154000.0,10.7202,10.7442,10.7123,10.7282,154000.0
2009-05-29 11:35:00,13.46,13.47,13.43,13.44,140200.0,10.7362,10.7442,10.7123,10.7202,140200.0
2009-05-29 11:40:00,13.44,13.51,13.43,13.5,275600.0,10.7202,10.7761,10.7123,10.7681,275600.0
2009-05-29 11:45:00,13.51,13.52,13.47,13.52,50600.0,10.7761,10.7841,10.7442,10.7841,50600.0
2009-05-29 11:50:00,13.52,13.53,13.49,13.5,680200.0,10.7841,10.792,10.7601,10.7681,680200.0
2009-05-29 11:55:00,13.5,13.53,13.48,13.5,574000.0,10.7681,10.792,10.7522,10.7681,574000.0
2009-05-29 12:00:00,13.5,13.58,13.5,13.58,132800.0,10.7681,10.8319,10.7681,10.8319,132800.0
2009-05-29 12:05:00,13.58,13.58,13.54,13.54,176600.0,10.8319,10.8319,10.8,10.8,176600.0
2009-05-29 12:10:00,13.54,13.56,13.54,13.56,75000.0,10.8,10.816,10.8,10.816,75000.0
2009-05-29 12:15:00,13.56,13.59,13.56,13.58,93800.0,10.816,10.8399,10.816,10.8319,93800.0
2009-05-29 12:20:00,13.58,13.59,13.54,13.56,357200.0,10.8319,10.8399,10.8,10.816,357200.0
2009-05-29 12:25:00,13.56,13.62,13.54,13.61,359200.0,10.816,10.8638,10.8,10.8558,359200.0
2009-05-29 12:30:00,13.61,13.61,13.58,13.59,107200.0,10.8558,10.8558,10.8319,10.8399,107200.0
2009-05-29 12:35:00,13.59,13.59,13.54,13.54,704400.0,10.8399,10.8399,10.8,10.8,704400.0
2009-05-29 12:40:00,13.54,13.56,13.53,13.55,281800.0,10.8,10.816,10.792,10.808,281800.0
2009-05-29 12:45:00,13.55,13.56,13.5,13.5,744000.0,10.808,10.816,10.7681,10.7681,744000.0
2009-05-29 12:50:00,13.5,13.54,13.5,13.54,183000.0,10.7681,10.8,10.7681,10.8,183000.0
2009-05-29 12:55:00,13.54,13.55,13.54,13.55,140600.0,10.8,10.808,10.8,10.808,140600.0
2009-05-29 13:00:00,13.55,13.59,13.54,13.58,153600.0,10.808,10.8399,10.8,10.8319,153600.0
2009-05-29 13:05:00,13.58,13.58,13.56,13.56,41800.0,10.8319,10.8319,10.816,10.816,41800.0
2009-05-29 13:10:00,13.56,13.58,13.56,13.58,32800.0,10.816,10.8319,10.816,10.8319,32800.0
2009-05-29 13:15:00,13.58,13.58,13.55,13.57,89400.0,10.8319,10.8319,10.808,10.8239,89400.0
2009-05-29 13:20:00,13.57,13.59,13.56,13.58,25000.0,10.8239,10.8399,10.816,10.8319,25000.0
2009-05-29 13:25:00,13.58,13.6,13.58,13.6,39200.0,10.8319,10.8479,10.8319,10.8479,39200.0
2009-05-29 13:30:00,13.6,13.65,13.6,13.62,139600.0,10.8479,10.8878,10.8479,10.8638,139600.0
2009-05-29 13:35:00,13.62,13.63,13.62,13.63,95400.0,10.8638,10.8718,10.8638,10.8718,95400.0
2009-05-29 13:40:00,13.63,13.65,13.63,13.65,15000.0,10.8718,10.8878,10.8718,10.8878,15000.0
2009-05-29 13:45:00,13.65,13.65,13.62,13.62,132600.0,10.8878,10.8878,10.8638,10.8638,132600.0
2009-05-29 13:50:00,13.62,13.62,13.59,13.62,63000.0,10.8638,10.8638,10.8399,10.8638,63000.0
2009-05-29 13:55:00,13.62,13.63,13.61,13.62,25000.0,10.8638,10.8718,10.8558,10.8638,25000.0
2009-05-29 14:00:00,13.63,13.63,13.61,13.63,69200.0,10.8718,10.8718,10.8558,10.8718,69200.0
2009-05-29 14:05:00,13.63,13.63,13.63,13.63,45200.0,10.8718,10.8718,10.8718,10.8718,45200.0
2009-05-29 14:10:00,13.63,13.66,13.63,13.66,225800.0,10.8718,10.8957,10.8718,10.8957,225800.0
2009-05-29 14:15:00,13.66,13.67,13.65,13.65,46200.0,10.8957,10.9037,10.8878,10.8878,46200.0
2009-05-29 14:20:00,13.65,13.65,13.63,13.63,43400.0,10.8878,10.8878,10.8718,10.8718,43400.0
2009-05-29 14:25:00,13.63,13.65,13.63,13.63,48800.0,10.8718,10.8878,10.8718,10.8718,48800.0
2009-05-29 14:30:00,13.63,13.65,13.61,13.61,119600.0,10.8718,10.8878,10.8558,10.8558,119600.0
2009-05-29 14:35:00,13.61,13.62,13.61,13.62,146400.0,10.8558,10.8638,10.8558,10.8638,146400.0
2009-05-29 14:40:00,13.62,13.62,13.6,13.61,73400.0,10.8638,10.8638,10.8479,10.8558,73400.0
2009-05-29 14:45:00,13.6,13.62,13.6,13.62,61400.0,10.8479,10.8638,10.8479,10.8638,61400.0
2009-05-29 14:50:00,13.62,13.62,13.58,13.6,153200.0,10.8638,10.8638,10.8319,10.8479,153200.0
2009-05-29 14:55:00,13.61,13.62,13.6,13.62,107000.0,10.8558,10.8638,10.8479,10.8638,107000.0
2009-05-29 15:00:00,13.62,13.62,13.59,13.61,75400.0,10.8638,10.8638,10.8399,10.8558,75400.0
2009-05-29 15:05:00,13.6,13.65,13.6,13.63,148600.0,10.8479,10.8878,10.8479,10.8718,148600.0
2009-05-29 15:10:00,13.63,13.64,13.62,13.62,128200.0,10.8718,10.8798,10.8638,10.8638,128200.0
2009-05-29 15:15:00,13.63,13.65,13.62,13.65,197600.0,10.8718,10.8878,10.8638,10.8878,197600.0
2009-05-29 15:20:00,13.65,13.65,13.6,13.62,82200.0,10.8878,10.8878,10.8479,10.8638,82200.0
2009-05-29 15:25:00,13.62,13.65,13.62,13.63,88200.0,10.8638,10.8878,10.8638,10.8718,88200.0
2009-05-29 15:30:00,13.63,13.64,13.61,13.61,113800.0,10.8718,10.8798,10.8558,10.8558,113800.0
2009-05-29 15:35:00,13.61,13.67,13.61,13.65,173000.0,10.8558,10.9037,10.8558,10.8878,173000.0
2009-05-29 15:40:00,13.65,13.71,13.65,13.7,611000.0,10.8878,10.9356,10.8878,10.9276,611000.0
2009-05-29 15:45:00,13.7,13.7,13.68,13.69,502800.0,10.9276,10.9276,10.9117,10.9197,502800.0
2009-05-29 15:50:00,13.69,13.72,13.66,13.69,767200.0,10.9197,10.9436,10.8957,10.9197,767200.0
2009-05-29 15:55:00,13.69,13.75,13.69,13.74,882400.0,10.9197,10.9675,10.9197,10.9595,882400.0
2009-06-01 09:30:00,14.02,14.08,13.93,14.04,337400.0,11.1829,11.2307,11.1111,11.1988,337400.0
2009-06-01 09:35:00,14.03,14.1,14.01,14.06,371600.0,11.1909,11.2467,11.1749,11.2148,371600.0
2009-06-01 09:40:00,14.06,14.17,14.06,14.17,933400.0,11.2148,11.3025,11.2148,11.3025,933400.0
2009-06-01 09:45:00,14.17,14.22,14.17,14.22,506000.0,11.3025,11.3424,11.3025,11.3424,506000.0
2009-06-01 09:50:00,14.22,14.25,14.2,14.22,562200.0,11.3424,11.3663,11.3265,11.3424,562200.0
2009-06-01 09:55:00,14.22,14.24,14.2,14.2,306800.0,11.3424,11.3584,11.3265,11.3265,306800.0
2009-06-01 10:00:00,14.2,14.33,14.2,14.33,668800.0,11.3265,11.4301,11.3265,11.4301,668800.0
2009-06-01 10:05:00,14.33,14.35,14.31,14.35,825800.0,11.4301,11.4461,11.4142,11.4461,825800.0
2009-06-01 10:10:00,14.36,14.38,14.36,14.38,466400.0,11.4541,11.47,11.4541,11.47,466400.0
2009-06-01 10:15:00,14.38,14.45,14.38,14.45,577400.0,11.47,11.5259,11.47,11.5259,577400.0
2009-06-01 10:20:00,14.45,14.46,14.38,14.38,1227400.0,11.5259,11.5338,11.47,11.47,1227400.0
2009-06-01 10:25:00,14.38,14.4,14.36,14.36,463200.0,11.47,11.486,11.4541,11.4541,463200.0
2009-06-01 10:30:00,14.36,14.37,14.31,14.34,609200.0,11.4541,11.4621,11.4142,11.4381,609200.0
2009-06-01 10:35:00,14.35,14.38,14.35,14.38,371200.0,11.4461,11.47,11.4461,11.47,371200.0
2009-06-01 10:40:00,14.38,14.38,14.34,14.35,118800.0,11.47,11.47,11.4381,11.4461,118800.0
2009-06-01 10:45:00,14.34,14.36,14.31,14.32,1764000.0,11.4381,11.4541,11.4142,11.4222,1764000.0
2009-06-01 10:50:00,14.33,14.38,14.33,14.38,168600.0,11.4301,11.47,11.4301,11.47,168600.0
2009-06-01 10:55:00,14.38,14.42,14.38,14.42,333400.0,11.47,11.5019,11.47,11.5019,333400.0
2009-06-01 11:00:00,14.42,14.44,14.42,14.43,148000.0,11.5019,11.5179,11.5019,11.5099,148000.0
2009-06-01 11:05:00,14.43,14.48,14.43,14.45,592600.0,11.5099,11.5498,11.5099,11.5259,592600.0
2009-06-01 11:10:00,14.44,14.47,14.44,14.44,398000.0,11.5179,11.5418,11.5179,11.5179,398000.0
2009-06-01 11:15:00,14.44,14.46,14.43,14.46,381800.0,11.5179,11.5338,11.5099,11.5338,381800.0
2009-06-01 11:20:00,14.47,14.49,14.46,14.49,264600.0,11.5418,11.5578,11.5338,11.5578,264600.0
2009-06-01 11:25:00,14.48,14.49,14.47,14.49,147200.0,11.5498,11.5578,11.5418,11.5578,147200.0
2009-06-01 11:30:00,14.49,14.49,14.47,14.48,163400.0,11.5578,11.5578,11.5418,11.5498,163400.0
2009-06-01 11:35:00,14.48,14.49,14.47,14.47,72200.0,11.5498,11.5578,11.5418,11.5418,72200.0
2009-06-01 11:40:00,14.47,14.47,14.46,14.47,191000.0,11.5418,11.5418,11.5338,11.5418,191000.0
2009-06-01 11:45:00,14.47,14.52,14.47,14.51,619400.0,11.5418,11.5817,11.5418,11.5737,619400.0
2009-06-01 11:50:00,14.52,14.52,14.49,14.51,142800.0,11.5817,11.5817,11.5578,11.5737,142800.0
2009-06-01 11:55:00,14.51,14.55,14.5,14.53,311400.0,11.5737,11.6056,11.5657,11.5897,311400.0
2009-06-01 12:00:00,14.53,14.55,14.52,14.55,220200.0,11.5897,11.6056,11.5817,11.6056,220200.0
2009-06-01 12:05:00,14.55,14.58,14.54,14.58,290000.0,11.6056,11.6296,11.5977,11.6296,290000.0
2009-06-01 12:10:00,14.58,14.58,14.55,14.56,181200.0,11.6296,11.6296,11.6056,11.6136,181200.0
2009-06-01 12:15:00,14.56,14.56,14.54,14.55,56600.0,11.6136,11.6136,11.5977,11.6056,56600.0
2009-06-01 12:20:00,14.55,14.58,14.55,14.58,94000.0,11.6056,11.6296,11.6056,11.6296,94000.0
2009-06-01 12:25:00,14.57,14.63,14.57,14.62,301400.0,11.6216,11.6694,11.6216,11.6615,301400.0
2009-06-01 12:30:00,14.62,14.64,14.61,14.64,672200.0,11.6615,11.6774,11.6535,11.6774,672200.0
2009-06-01 12:35:00,14.64,14.64,14.6,14.6,994800.0,11.6774,11.6774,11.6455,11.6455,994800.0
2009-06-01 12:40:00,14.6,14.61,14.58,14.6,740800.0,11.6455,11.6535,11.6296,11.6455,740800.0
2009-06-01 12:45:00,14.6,14.6,14.59,14.6,292600.0,11.6455,11.6455,11.6375,11.6455,292600.0
2009-06-01 12:50:00,14.59,14.62,14.59,14.6,203800.0,11.6375,11.6615,11.6375,11.6455,203800.0
2009-06-01 12:55:00,14.6,14.6,14.53,14.54,198000.0,11.6455,11.6455,11.5897,11.5977,198000.0
2009-06-01 13:00:00,14.53,14.55,14.51,14.52,283800.0,11.5897,11.6056,11.5737,11.5817,283800.0
2009-06-01 13:05:00,14.52,14.56,14.52,14.55,424200.0,11.5817,11.6136,11.5817,11.6056,424200.0
2009-06-01 13:10:00,14.55,14.55,14.51,14.53,390400.0,11.6056,11.6056,11.5737,11.5897,390400.0
2009-06-01 13:15:00,14.53,14.56,14.53,14.56,434800.0,11.5897,11.6136,11.5897,11.6136,434800.0
2009-06-01 13:20:00,14.56,14.59,14.56,14.58,229200.0,11.6136,11.6375,11.6136,11.6296,229200.0
2009-06-01 13:25:00,14.58,14.58,14.56,14.56,309400.0,11.6296,11.6296,11.6136,11.6136,309400.0
2009-06-01 13:30:00,14.56,14.58,14.56,14.56,102800.0,11.6136,11.6296,11.6136,11.6136,102800.0
2009-06-01 13:35:00,14.56,14.59,14.56,14.58,349800.0,11.6136,11.6375,11.6136,11.6296,349800.0
2009-06-01 13:40:00,14.59,14.61,14.58,14.6,618200.0,11.6375,11.6535,11.6296,11.6455,618200.0
2009-06-01 13:45:00,14.6,14.63,14.6,14.62,152800.0,11.6455,11.6694,11.6455,11.6615,152800.0
2009-06-01 13:50:00,14.62,14.63,14.62,14.63,312200.0,11.6615,11.6694,11.6615,11.6694,312200.0
2009-06-01 13:55:00,14.63,14.67,14.62,14.65,701800.0,11.6694,11.7013,11.6615,11.6854,701800.0
2009-06-01 14:00:00,14.65,14.66,14.64,14.65,303200.0,11.6854,11.6934,11.6774,11.6854,303200.0
2009-06-01 14:05:00,14.65,14.65,14.6,14.6,360200.0,11.6854,11.6854,11.6455,11.6455,360200.0
2009-06-01 14:10:00,14.6,14.61,14.56,14.56,357000.0,11.6455,11.6535,11.6136,11.6136,357000.0
2009-06-01 14:15:00,14.56,14.58,14.55,14.56,390400.0,11.6136,11.6296,11.6056,11.6136,390400.0
2009-06-01 14:20:00,14.56,14.58,14.56,14.58,322800.0,11.6136,11.6296,11.6136,11.6296,322800.0
2009-06-01 14:25:00,14.58,14.61,14.58,14.58,613200.0,11.6296,11.6535,11.6296,11.6296,613200.0
2009-06-01 14:30:00,14.57,14.57,14.52,14.53,250000.0,11.6216,11.6216,11.5817,11.5897,250000.0
2009-06-01 14:35:00,14.53,14.56,14.5,14.56,742800.0,11.5897,11.6136,11.5657,11.6136,742800.0
2009-06-01 14:40:00,14.56,14.58,14.53,14.56,324000.0,11.6136,11.6296,11.5897,11.6136,324000.0
2009-06-01 14:45:00,14.56,14.59,14.56,14.56,407800.0,11.6136,11.6375,11.6136,11.6136,407800.0
2009-06-01 14:50:00,14.56,14.57,14.53,14.56,183400.0,11.6136,11.6216,11.5897,11.6136,183400.0
2009-06-01 14:55:00,14.56,14.58,14.55,14.58,515000.0,11.6136,11.6296,11.6056,11.6296,515000.0
2009-06-01 15:00:00,14.57,14.6,14.53,14.53,507000.0,11.6216,11.6455,11.5897,11.5897,507000.0
2009-06-01 15:05:00,14.53,14.54,14.48,14.5,1032800.0,11.5897,11.5977,11.5498,11.5657,1032800.0
2009-06-01 15:10:00,14.51,14.52,14.45,14.46,409400.0,11.5737,11.5817,11.5259,11.5338,409400.0
2009-06-01 15:15:00,14.46,14.48,14.43,14.44,945000.0,11.5338,11.5498,11.5099,11.5179,945000.0
2009-06-01 15:20:00,14.44,14.49,14.4,14.48,969000.0,11.5179,11.5578,11.486,11.5498,969000.0
2009-06-01 15:25:00,14.48,14.53,14.47,14.53,324600.0,11.5498,11.5897,11.5418,11.5897,324600.0
2009-06-01 15:30:00,14.53,14.56,14.5,14.55,494400.0,11.5897,11.6136,11.5657,11.6056,494400.0
2009-06-01 15:35:00,14.55,14.6,14.54,14.58,808600.0,11.6056,11.6455,11.5977,11.6296,808600.0
2009-06-01 15:40:00,14.57,14.62,14.55,14.59,1172000.0,11.6216,11.6615,11.6056,11.6375,1172000.0
2009-06-01 15:45:00,14.59,14.59,14.54,14.58,685200.0,11.6375,11.6375,11.5977,11.6296,685200.0
2009-06-01 15:50:00,14.58,14.62,14.58,14.6,1025800.0,11.6296,11.6615,11.6296,11.6455,1025800.0
2009-06-01 15:55:00,14.6,14.6,14.53,14.56,1733000.0,11.6455,11.6455,11.5897,11.6136,1733000.0
2009-06-02 09:30:00,14.41,14.57,14.38,14.45,523400.0,11.494,11.6216,11.47,11.5259,523400.0
2009-06-02 09:35:00,14.46,14.56,14.45,14.56,335000.0,11.5338,11.6136,11.5259,11.6136,335000.0
2009-06-02 09:40:00,14.58,14.62,14.46,14.47,404200.0,11.6296,11.6615,11.5338,11.5418,404200.0
2009-06-02 09:45:00,14.47,14.54,14.45,14.46,155800.0,11.5418,11.5977,11.5259,11.5338,155800.0
2009-06-02 09:50:00,14.46,14.54,14.45,14.52,451400.0,11.5338,11.5977,11.5259,11.5817,451400.0
2009-06-02 09:55:00,14.51,14.55,14.49,14.55,552600.0,11.5737,11.6056,11.5578,11.6056,552600.0
2009-06-02 10:00:00,14.56,14.78,14.55,14.65,1373600.0,11.6136,11.7891,11.6056,11.6854,1373600.0
2009-06-02 10:05:00,14.66,14.71,14.64,14.69,230800.0,11.6934,11.7332,11.6774,11.7173,230800.0
2009-06-02 10:10:00,14.69,14.7,14.63,14.65,226800.0,11.7173,11.7253,11.6694,11.6854,226800.0
2009-06-02 10:15:00,14.66,14.67,14.6,14.63,284400.0,11.6934,11.7013,11.6455,11.6694,284400.0
2009-06-02 10:20:00,14.64,14.71,14.63,14.71,1587600.0,11.6774,11.7332,11.6694,11.7332,1587600.0
2009-06-02 10:25:00,14.71,14.8,14.71,14.76,935400.0,11.7332,11.805,11.7332,11.7731,935400.0
2009-06-02 10:30:00,14.77,14.79,14.72,14.74,300600.0,11.7811,11.7971,11.7412,11.7572,300600.0
2009-06-02 10:35:00,14.74,14.77,14.72,14.75,263600.0,11.7572,11.7811,11.7412,11.7652,263600.0
2009-06-02 10:40:00,14.76,14.81,14.74,14.79,258800.0,11.7731,11.813,11.7572,11.7971,258800.0
2009-06-02 10:45:00,14.79,14.79,14.69,14.7,672800.0,11.7971,11.7971,11.7173,11.7253,672800.0
2009-06-02 10:50:00,14.7,14.74,14.65,14.65,573000.0,11.7253,11.7572,11.6854,11.6854,573000.0
2009-06-02 10:55:00,14.64,14.7,14.61,14.67,402000.0,11.6774,11.7253,11.6535,11.7013,402000.0
2009-06-02 11:00:00,14.68,14.69,14.62,14.63,87600.0,11.7093,11.7173,11.6615,11.6694,87600.0
2009-06-02 11:05:00,14.63,14.63,14.6,14.61,227600.0,11.6694,11.6694,11.6455,11.6535,227600.0
2009-06-02 11:10:00,14.61,14.65,14.61,14.65,107800.0,11.6535,11.6854,11.6535,11.6854,107800.0
2009-06-02 11:15:00,14.64,14.67,14.61,14.65,136000.0,11.6774,11.7013,11.6535,11.6854,136000.0
2009-06-02 11:20:00,14.65,14.71,14.65,14.69,101600.0,11.6854,11.7332,11.6854,11.7173,101600.0
2009-06-02 11:25:00,14.69,14.71,14.69,14.7,584400.0,11.7173,11.7332,11.7173,11.7253,584400.0
2009-06-02 11:30:00,14.7,14.71,14.64,14.65,180200.0,11.7253,11.7332,11.6774,11.6854,180200.0
2009-06-02 11:35:00,14.65,14.65,14.63,14.63,65800.0,11.6854,11.6854,11.6694,11.6694,65800.0
2009-06-02 11:40:00,14.63,14.63,14.62,14.63,266400.0,11.6694,11.6694,11.6615,11.6694,266400.0
2009-06-02 11:45:00,14.63,14.63,14.63,14.63,32000.0,11.6694,11.6694,11.6694,11.6694,32000.0
2009-06-02 11:50:00,14.63,14.67,14.63,14.67,250600.0,11.6694,11.7013,11.6694,11.7013,250600.0
2009-06-02 11:55:00,14.68,14.69,14.67,14.67,167600.0,11.7093,11.7173,11.7013,11.7013,167600.0
2009-06-02 12:00:00,14.67,14.69,14.66,14.69,122200.0,11.7013,11.7173,11.6934,11.7173,122200.0
2009-06-02 12:05:00,14.69,14.7,14.66,14.67,265000.0,11.7173,11.7253,11.6934,11.7013,265000.0
2009-06-02 12:10:00,14.68,14.69,14.67,14.68,117400.0,11.7093,11.7173,11.7013,11.7093,117400.0
2009-06-02 12:15:00,14.68,14.7,14.65,14.7,44600.0,11.7093,11.7253,11.6854,11.7253,44600.0
2009-06-02 12:20:00,14.69,14.7,14.67,14.69,53400.0,11.7173,11.7253,11.7013,11.7173,53400.0
2009-06-02 12:25:00,14.69,14.69,14.61,14.62,148800.0,11.7173,11.7173,11.6535,11.6615,148800.0
2009-06-02 12:30:00,14.63,14.63,14.62,14.63,185200.0,11.6694,11.6694,11.6615,11.6694,185200.0
2009-06-02 12:35:00,14.63,14.7,14.62,14.69,479200.0,11.6694,11.7253,11.6615,11.7173,479200.0
2009-06-02 12:40:00,14.7,14.7,14.67,14.67,46000.0,11.7253,11.7253,11.7013,11.7013,46000.0
2009-06-02 12:45:00,14.67,14.67,14.66,14.67,67000.0,11.7013,11.7013,11.6934,11.7013,67000.0
2009-06-02 12:50:00,14.67,14.7,14.65,14.69,45800.0,11.7013,11.7253,11.6854,11.7173,45800.0
2009-06-02 12:55:00,14.69,14.72,14.69,14.7,243800.0,11.7173,11.7412,11.7173,11.7253,243800.0
2009-06-02 13:00:00,14.7,14.7,14.67,14.67,83800.0,11.7253,11.7253,11.7013,11.7013,83800.0
2009-06-02 13:05:00,14.68,14.7,14.68,14.7,29800.0,11.7093,11.7253,11.7093,11.7253,29800.0
2009-06-02 13:10:00,14.7,14.71,14.67,14.67,43600.0,11.7253,11.7332,11.7013,11.7013,43600.0
2009-06-02 13:15:00,14.67,14.69,14.67,14.68,268200.0,11.7013,11.7173,11.7013,11.7093,268200.0
2009-06-02 13:20:00,14.68,14.7,14.67,14.7,28600.0,11.7093,11.7253,11.7013,11.7253,28600.0
2009-06-02 13:25:00,14.7,14.73,14.69,14.71,106400.0,11.7253,11.7492,11.7173,11.7332,106400.0
2009-06-02 13:30:00,14.71,14.73,14.71,14.72,359000.0,11.7332,11.7492,11.7332,11.7412,359000.0
2009-06-02 13:35:00,14.72,14.74,14.71,14.72,331400.0,11.7412,11.7572,11.7332,11.7412,331400.0
2009-06-02 13:40:00,14.72,14.73,14.72,14.73,64000.0,11.7412,11.7492,11.7412,11.7492,64000.0
2009-06-02 13:45:00,14.73,14.74,14.72,14.72,77200.0,11.7492,11.7572,11.7412,11.7412,77200.0
2009-06-02 13:50:00,14.72,14.74,14.69,14.7,222400.0,11.7412,11.7572,11.7173,11.7253,222400.0
2009-06-02 13:55:00,14.7,14.74,14.7,14.74,24000.0,11.7253,11.7572,11.7253,11.7572,24000.0
2009-06-02 14:00:00,14.73,14.73,14.68,14.69,107200.0,11.7492,11.7492,11.7093,11.7173,107200.0
2009-06-02 14:05:00,14.69,14.71,14.69,14.7,37600.0,11.7173,11.7332,11.7173,11.7253,37600.0
2009-06-02 14:10:00,14.7,14.72,14.7,14.72,22000.0,11.7253,11.7412,11.7253,11.7412,22000.0
2009-06-02 14:15:00,14.72,14.76,14.72,14.74,115600.0,11.7412,11.7731,11.7412,11.7572,115600.0
2009-06-02 14:20:00,14.74,14.78,14.74,14.74,174000.0,11.7572,11.7891,11.7572,11.7572,174000.0
2009-06-02 14:25:00,14.74,14.76,14.72,14.74,466000.0,11.7572,11.7731,11.7412,11.7572,466000.0
2009-06-02 14:30:00,14.74,14.74,14.72,14.74,43000.0,11.7572,11.7572,11.7412,11.7572,43000.0
2009-06-02 14:35:00,14.75,14.75,14.74,14.74,39600.0,11.7652,11.7652,11.7572,11.7572,39600.0
2009-06-02 14:40:00,14.74,14.77,14.74,14.76,164800.0,11.7572,11.7811,11.7572,11.7731,164800.0
2009-06-02 14:45:00,14.76,14.77,14.72,14.72,48200.0,11.7731,11.7811,11.7412,11.7412,48200.0
2009-06-02 14:50:00,14.72,14.74,14.7,14.74,41000.0,11.7412,11.7572,11.7253,11.7572,41000.0
2009-06-02 14:55:00,14.74,14.74,14.71,14.71,63400.0,11.7572,11.7572,11.7332,11.7332,63400.0
2009-06-02 15:00:00,14.71,14.74,14.71,14.74,63200.0,11.7332,11.7572,11.7332,11.7572,63200.0
2009-06-02 15:05:00,14.74,14.76,14.74,14.74,59600.0,11.7572,11.7731,11.7572,11.7572,59600.0
2009-06-02 15:10:00,14.74,14.74,14.7,14.72,104400.0,11.7572,11.7572,11.7253,11.7412,104400.0
2009-06-02 15:15:00,14.72,14.72,14.7,14.71,169600.0,11.7412,11.7412,11.7253,11.7332,169600.0
2009-06-02 15:20:00,14.71,14.71,14.68,14.69,203600.0,11.7332,11.7332,11.7093,11.7173,203600.0
2009-06-02 15:25:00,14.7,14.74,14.69,14.7,167400.0,11.7253,11.7572,11.7173,11.7253,167400.0
2009-06-02 15:30:00,14.7,14.71,14.67,14.69,350400.0,11.7253,11.7332,11.7013,11.7173,350400.0
2009-06-02 15:35:00,14.69,14.75,14.69,14.74,382000.0,11.7173,11.7652,11.7173,11.7572,382000.0
2009-06-02 15:40:00,14.74,14.74,14.7,14.71,495400.0,11.7572,11.7572,11.7253,11.7332,495400.0
2009-06-02 15:45:00,14.71,14.72,14.7,14.7,278800.0,11.7332,11.7412,11.7253,11.7253,278800.0
2009-06-02 15:50:00,14.7,14.7,14.62,14.66,1092600.0,11.7253,11.7253,11.6615,11.6934,1092600.0
2009-06-02 15:55:00,14.66,14.68,14.65,14.68,683800.0,11.6934,11.7093,11.6854,11.7093,683800.0
2009-06-03 09:30:00,14.54,14.55,14.47,14.47,327800.0,11.5977,11.6056,11.5418,11.5418,327800.0
2009-06-03 09:35:00,14.47,14.51,14.42,14.47,960000.0,11.5418,11.5737,11.5019,11.5418,960000.0
2009-06-03 09:40:00,14.47,14.49,14.42,14.44,541400.0,11.5418,11.5578,11.5019,11.5179,541400.0
2009-06-03 09:45:00,14.44,14.48,14.41,14.48,318000.0,11.5179,11.5498,11.494,11.5498,318000.0
2009-06-03 09:50:00,14.48,14.59,14.44,14.45,1310800.0,11.5498,11.6375,11.5179,11.5259,1310800.0
2009-06-03 09:55:00,14.44,14.5,14.43,14.49,337400.0,11.5179,11.5657,11.5099,11.5578,337400.0
2009-06-03 10:00:00,14.5,14.5,14.4,14.45,473000.0,11.5657,11.5657,11.486,11.5259,473000.0
2009-06-03 10:05:00,14.45,14.47,14.38,14.43,391600.0,11.5259,11.5418,11.47,11.5099,391600.0
2009-06-03 10:10:00,14.42,14.46,14.42,14.44,314400.0,11.5019,11.5338,11.5019,11.5179,314400.0
2009-06-03 10:15:00,14.43,14.43,14.36,14.38,179400.0,11.5099,11.5099,11.4541,11.47,179400.0
2009-06-03 10:20:00,14.37,14.38,14.31,14.34,395600.0,11.4621,11.47,11.4142,11.4381,395600.0
2009-06-03 10:25:00,14.35,14.44,14.34,14.44,291800.0,11.4461,11.5179,11.4381,11.5179,291800.0
2009-06-03 10:30:00,14.43,14.43,14.37,14.38,306400.0,11.5099,11.5099,11.4621,11.47,306400.0
2009-06-03 10:35:00,14.39,14.41,14.38,14.4,116000.0,11.478,11.494,11.47,11.486,116000.0
2009-06-03 10:40:00,14.4,14.46,14.37,14.4,948600.0,11.486,11.5338,11.4621,11.486,948600.0
2009-06-03 10:45:00,14.4,14.41,14.39,14.4,191200.0,11.486,11.494,11.478,11.486,191200.0
2009-06-03 10:50:00,14.4,14.44,14.4,14.42,341200.0,11.486,11.5179,11.486,11.5019,341200.0
2009-06-03 10:55:00,14.42,14.45,14.41,14.45,205600.0,11.5019,11.5259,11.494,11.5259,205600.0
2009-06-03 11:00:00,14.46,14.47,14.44,14.46,67400.0,11.5338,11.5418,11.5179,11.5338,67400.0
2009-06-03 11:05:00,14.47,14.47,14.45,14.47,70800.0,11.5418,11.5418,11.5259,11.5418,70800.0
2009-06-03 11:10:00,14.47,14.49,14.47,14.49,103800.0,11.5418,11.5578,11.5418,11.5578,103800.0
2009-06-03 11:15:00,14.48,14.49,14.42,14.46,111600.0,11.5498,11.5578,11.5019,11.5338,111600.0
2009-06-03 11:20:00,14.46,14.52,14.46,14.52,142600.0,11.5338,11.5817,11.5338,11.5817,142600.0
2009-06-03 11:25:00,14.52,14.54,14.51,14.51,184000.0,11.5817,11.5977,11.5737,11.5737,184000.0
2009-06-03 11:30:00,14.51,14.53,14.49,14.49,181200.0,11.5737,11.5897,11.5578,11.5578,181200.0
2009-06-03 11:35:00,14.49,14.52,14.48,14.51,71200.0,11.5578,11.5817,11.5498,11.5737,71200.0
2009-06-03 11:40:00,14.52,14.54,14.46,14.47,135400.0,11.5817,11.5977,11.5338,11.5418,135400.0
2009-06-03 11:45:00,14.47,14.49,14.46,14.47,160600.0,11.5418,11.5578,11.5338,11.5418,160600.0
2009-06-03 11:50:00,14.46,14.47,14.44,14.45,107000.0,11.5338,11.5418,11.5179,11.5259,107000.0
2009-06-03 11:55:00,14.45,14.47,14.43,14.43,337800.0,11.5259,11.5418,11.5099,11.5099,337800.0
2009-06-03 12:00:00,14.43,14.43,14.41,14.41,91600.0,11.5099,11.5099,11.494,11.494,91600.0
2009-06-03 12:05:00,14.41,14.42,14.37,14.37,1030400.0,11.494,11.5019,11.4621,11.4621,1030400.0
2009-06-03 12:10:00,14.38,14.38,14.36,14.36,592200.0,11.47,11.47,11.4541,11.4541,592200.0
2009-06-03 12:15:00,14.36,14.4,14.36,14.39,424200.0,11.4541,11.486,11.4541,11.478,424200.0
2009-06-03 12:20:00,14.39,14.4,14.38,14.38,159000.0,11.478,11.486,11.47,11.47,159000.0
2009-06-03 12:25:00,14.38,14.38,14.36,14.37,180800.0,11.47,11.47,11.4541,11.4621,180800.0
2009-06-03 12:30:00,14.37,14.38,14.36,14.38,96000.0,11.4621,11.47,11.4541,11.47,96000.0
2009-06-03 12:35:00,14.38,14.38,14.37,14.38,86800.0,11.47,11.47,11.4621,11.47,86800.0
2009-06-03 12:40:00,14.38,14.39,14.37,14.39,125400.0,11.47,11.478,11.4621,11.478,125400.0
2009-06-03 12:45:00,14.39,14.4,14.38,14.39,91600.0,11.478,11.486,11.47,11.478,91600.0
2009-06-03 12:50:00,14.39,14.5,14.38,14.38,810400.0,11.478,11.5657,11.47,11.47,810400.0
2009-06-03 12:55:00,14.38,14.4,14.36,14.37,242600.0,11.47,11.486,11.4541,11.4621,242600.0
2009-06-03 13:00:00,14.37,14.38,14.36,14.38,167400.0,11.4621,11.47,11.4541,11.47,167400.0
2009-06-03 13:05:00,14.38,14.38,14.37,14.37,86400.0,11.47,11.47,11.4621,11.4621,86400.0
2009-06-03 13:10:00,14.38,14.38,14.37,14.38,124000.0,11.47,11.47,11.4621,11.47,124000.0
2009-06-03 13:15:00,14.38,14.4,14.38,14.39,80600.0,11.47,11.486,11.47,11.478,80600.0
2009-06-03 13:20:00,14.39,14.4,14.38,14.4,88800.0,11.478,11.486,11.47,11.486,88800.0
2009-06-03 13:25:00,14.4,14.4,14.38,14.38,190800.0,11.486,11.486,11.47,11.47,190800.0
2009-06-03 13:30:00,14.38,14.4,14.38,14.4,324600.0,11.47,11.486,11.47,11.486,324600.0
2009-06-03 13:35:00,14.4,14.4,14.39,14.4,130200.0,11.486,11.486,11.478,11.486,130200.0
2009-06-03 13:40:00,14.4,14.4,14.35,14.36,361800.0,11.486,11.486,11.4461,11.4541,361800.0
2009-06-03 13:45:00,14.36,14.37,14.34,14.35,355600.0,11.4541,11.4621,11.4381,11.4461,355600.0
2009-06-03 13:50:00,14.34,14.36,14.32,14.33,597600.0,11.4381,11.4541,11.4222,11.4301,597600.0
2009-06-03 13:55:00,14.33,14.36,14.32,14.36,272200.0,11.4301,11.4541,11.4222,11.4541,272200.0
2009-06-03 14:00:00,14.36,14.37,14.34,14.37,481600.0,11.4541,11.4621,11.4381,11.4621,481600.0
2009-06-03 14:05:00,14.37,14.39,14.36,14.38,710200.0,11.4621,11.478,11.4541,11.47,710200.0
2009-06-03 14:10:00,14.38,14.4,14.38,14.38,175400.0,11.47,11.486,11.47,11.47,175400.0
2009-06-03 14:15:00,14.39,14.4,14.38,14.38,378000.0,11.478,11.486,11.47,11.47,378000.0
2009-06-03 14:20:00,14.39,14.4,14.38,14.4,125800.0,11.478,11.486,11.47,11.486,125800.0
2009-06-03 14:25:00,14.4,14.4,14.38,14.38,275400.0,11.486,11.486,11.47,11.47,275400.0
2009-06-03 14:30:00,14.38,14.39,14.37,14.38,244800.0,11.47,11.478,11.4621,11.47,244800.0
2009-06-03 14:35:00,14.38,14.4,14.37,14.38,192600.0,11.47,11.486,11.4621,11.47,192600.0
2009-06-03 14:40:00,14.38,14.39,14.37,14.37,275600.0,11.47,11.478,11.4621,11.4621,275600.0
2009-06-03 14:45:00,14.37,14.38,14.36,14.37,181400.0,11.4621,11.47,11.4541,11.4621,181400.0
2009-06-03 14:50:00,14.37,14.38,14.36,14.37,190800.0,11.4621,11.47,11.4541,11.4621,190800.0
2009-06-03 14:55:00,14.37,14.45,14.37,14.42,400000.0,11.4621,11.5259,11.4621,11.5019,400000.0
2009-06-03 15:00:00,14.42,14.45,14.42,14.42,226000.0,11.5019,11.5259,11.5019,11.5019,226000.0
2009-06-03 15:05:00,14.42,14.45,14.4,14.45,150200.0,11.5019,11.5259,11.486,11.5259,150200.0
2009-06-03 15:10:00,14.45,14.46,14.41,14.42,228800.0,11.5259,11.5338,11.494,11.5019,228800.0
2009-06-03 15:15:00,14.42,14.46,14.42,14.44,371000.0,11.5019,11.5338,11.5019,11.5179,371000.0
2009-06-03 15:20:00,14.43,14.44,14.42,14.44,412600.0,11.5099,11.5179,11.5019,11.5179,412600.0
2009-06-03 15:25:00,14.44,14.45,14.4,14.42,467800.0,11.5179,11.5259,11.486,11.5019,467800.0
2009-06-03 15:30:00,14.42,14.44,14.38,14.4,501200.0,11.5019,11.5179,11.47,11.486,501200.0
2009-06-03 15:35:00,14.4,14.43,14.38,14.42,463400.0,11.486,11.5099,11.47,11.5019,463400.0
2009-06-03 15:40:00,14.42,14.47,14.41,14.46,505400.0,11.5019,11.5418,11.494,11.5338,505400.0
2009-06-03 15:45:00,14.46,14.49,14.46,14.49,635000.0,11.5338,11.5578,11.5338,11.5578,635000.0
2009-06-03 15:50:00,14.49,14.52,14.47,14.47,1058800.0,11.5578,11.5817,11.5418,11.5418,1058800.0
2009-06-03 15:55:00,14.48,14.54,14.47,14.54,998800.0,11.5498,11.5977,11.5418,11.5977,998800.0
2009-06-04 09:30:00,14.45,14.46,14.18,14.19,1033400.0,11.5259,11.5338,11.3105,11.3185,1033400.0
2009-06-04 09:35:00,14.19,14.26,14.13,14.23,2146800.0,11.3185,11.3743,11.2706,11.3504,2146800.0
2009-06-04 09:40:00,14.24,14.29,14.22,14.24,1141800.0,11.3584,11.3982,11.3424,11.3584,1141800.0
2009-06-04 09:45:00,14.24,14.26,14.13,14.15,1106800.0,11.3584,11.3743,11.2706,11.2866,1106800.0
2009-06-04 09:50:00,14.14,14.15,14.1,14.13,842200.0,11.2786,11.2866,11.2467,11.2706,842200.0
2009-06-04 09:55:00,14.13,14.18,14.12,14.18,660000.0,11.2706,11.3105,11.2626,11.3105,660000.0
2009-06-04 10:00:00,14.17,14.21,14.13,14.15,1453200.0,11.3025,11.3344,11.2706,11.2866,1453200.0
2009-06-04 10:05:00,14.15,14.15,14.07,14.11,643000.0,11.2866,11.2866,11.2228,11.2547,643000.0
2009-06-04 10:10:00,14.1,14.17,14.1,14.13,624400.0,11.2467,11.3025,11.2467,11.2706,624400.0
2009-06-04 10:15:00,14.12,14.13,14.07,14.08,270800.0,11.2626,11.2706,11.2228,11.2307,270800.0
2009-06-04 10:20:00,14.08,14.15,14.06,14.15,644000.0,11.2307,11.2866,11.2148,11.2866,644000.0
2009-06-04 10:25:00,14.16,14.2,14.13,14.16,306800.0,11.2945,11.3265,11.2706,11.2945,306800.0
2009-06-04 10:30:00,14.18,14.21,14.16,14.19,498200.0,11.3105,11.3344,11.2945,11.3185,498200.0
2009-06-04 10:35:00,14.19,14.24,14.19,14.22,342600.0,11.3185,11.3584,11.3185,11.3424,342600.0
2009-06-04 10:40:00,14.22,14.22,14.17,14.21,375600.0,11.3424,11.3424,11.3025,11.3344,375600.0
2009-06-04 10:45:00,14.21,14.22,14.19,14.19,89600.0,11.3344,11.3424,11.3185,11.3185,89600.0
2009-06-04 10:50:00,14.19,14.24,14.18,14.22,296400.0,11.3185,11.3584,11.3105,11.3424,296400.0
2009-06-04 10:55:00,14.22,14.26,14.22,14.25,282200.0,11.3424,11.3743,11.3424,11.3663,282200.0
2009-06-04 11:00:00,14.26,14.28,14.2,14.2,371400.0,11.3743,11.3903,11.3265,11.3265,371400.0
2009-06-04 11:05:00,14.2,14.22,14.19,14.19,59000.0,11.3265,11.3424,11.3185,11.3185,59000.0
2009-06-04 11:10:00,14.19,14.19,14.17,14.17,158000.0,11.3185,11.3185,11.3025,11.3025,158000.0
2009-06-04 11:15:00,14.17,14.21,14.17,14.18,143200.0,11.3025,11.3344,11.3025,11.3105,143200.0
2009-06-04 11:20:00,14.17,14.17,14.13,14.15,282600.0,11.3025,11.3025,11.2706,11.2866,282600.0
2009-06-04 11:25:00,14.15,14.15,14.13,14.15,349400.0,11.2866,11.2866,11.2706,11.2866,349400.0
2009-06-04 11:30:00,14.14,14.15,14.13,14.13,124600.0,11.2786,11.2866,11.2706,11.2706,124600.0
2009-06-04 11:35:00,14.13,14.13,14.13,14.13,290200.0,11.2706,11.2706,11.2706,11.2706,290200.0
2009-06-04 11:40:00,14.13,14.14,14.12,14.12,404600.0,11.2706,11.2786,11.2626,11.2626,404600.0
2009-06-04 11:45:00,14.12,14.14,14.12,14.13,178800.0,11.2626,11.2786,11.2626,11.2706,178800.0
2009-06-04 11:50:00,14.13,14.14,14.12,14.13,234400.0,11.2706,11.2786,11.2626,11.2706,234400.0
2009-06-04 11:55:00,14.13,14.13,14.11,14.11,161800.0,11.2706,11.2706,11.2547,11.2547,161800.0
2009-06-04 12:00:00,14.12,14.12,14.08,14.08,496200.0,11.2626,11.2626,11.2307,11.2307,496200.0
2009-06-04 12:05:00,14.08,14.15,14.08,14.13,678400.0,11.2307,11.2866,11.2307,11.2706,678400.0
2009-06-04 12:10:00,14.14,14.14,14.11,14.12,311000.0,11.2786,11.2786,11.2547,11.2626,311000.0
2009-06-04 12:15:00,14.12,14.14,14.12,14.13,180600.0,11.2626,11.2786,11.2626,11.2706,180600.0
2009-06-04 12:20:00,14.13,14.16,14.13,14.15,294200.0,11.2706,11.2945,11.2706,11.2866,294200.0
2009-06-04 12:25:00,14.16,14.17,14.15,14.16,161200.0,11.2945,11.3025,11.2866,11.2945,161200.0
2009-06-04 12:30:00,14.16,14.19,14.15,14.19,441200.0,11.2945,11.3185,11.2866,11.3185,441200.0
2009-06-04 12:35:00,14.19,14.19,14.18,14.18,155000.0,11.3185,11.3185,11.3105,11.3105,155000.0
2009-06-04 12:40:00,14.19,14.21,14.13,14.21,460600.0,11.3185,11.3344,11.2706,11.3344,460600.0
2009-06-04 12:45:00,14.21,14.23,14.2,14.2,310200.0,11.3344,11.3504,11.3265,11.3265,310200.0
2009-06-04 12:50:00,14.2,14.21,14.18,14.18,92600.0,11.3265,11.3344,11.3105,11.3105,92600.0
2009-06-04 12:55:00,14.18,14.2,14.17,14.2,166600.0,11.3105,11.3265,11.3025,11.3265,166600.0
2009-06-04 13:00:00,14.2,14.25,14.2,14.25,540600.0,11.3265,11.3663,11.3265,11.3663,540600.0
2009-06-04 13:05:00,14.25,14.26,14.22,14.25,190600.0,11.3663,11.3743,11.3424,11.3663,190600.0
2009-06-04 13:10:00,14.25,14.29,14.25,14.28,1483400.0,11.3663,11.3982,11.3663,11.3903,1483400.0
2009-06-04 13:15:00,14.28,14.34,14.28,14.34,1017800.0,11.3903,11.4381,11.3903,11.4381,1017800.0
2009-06-04 13:20:00,14.34,14.37,14.33,14.33,582200.0,11.4381,11.4621,11.4301,11.4301,582200.0
2009-06-04 13:25:00,14.33,14.34,14.32,14.32,313600.0,11.4301,11.4381,11.4222,11.4222,313600.0
2009-06-04 13:30:00,14.32,14.36,14.31,14.36,251200.0,11.4222,11.4541,11.4142,11.4541,251200.0
2009-06-04 13:35:00,14.36,14.37,14.35,14.37,484600.0,11.4541,11.4621,11.4461,11.4621,484600.0
2009-06-04 13:40:00,14.37,14.38,14.31,14.31,312000.0,11.4621,11.47,11.4142,11.4142,312000.0
2009-06-04 13:45:00,14.31,14.32,14.31,14.32,91200.0,11.4142,11.4222,11.4142,11.4222,91200.0
2009-06-04 13:50:00,14.31,14.32,14.27,14.27,115800.0,11.4142,11.4222,11.3823,11.3823,115800.0
2009-06-04 13:55:00,14.28,14.31,14.27,14.3,245600.0,11.3903,11.4142,11.3823,11.4062,245600.0
2009-06-04 14:00:00,14.3,14.31,14.27,14.27,149200.0,11.4062,11.4142,11.3823,11.3823,149200.0
2009-06-04 14:05:00,14.27,14.31,14.27,14.29,698200.0,11.3823,11.4142,11.3823,11.3982,698200.0
2009-06-04 14:10:00,14.29,14.3,14.26,14.26,128800.0,11.3982,11.4062,11.3743,11.3743,128800.0
2009-06-04 14:15:00,14.26,14.29,14.25,14.29,241600.0,11.3743,11.3982,11.3663,11.3982,241600.0
2009-06-04 14:20:00,14.29,14.3,14.29,14.3,606600.0,11.3982,11.4062,11.3982,11.4062,606600.0
2009-06-04 14:25:00,14.3,14.31,14.29,14.3,326800.0,11.4062,11.4142,11.3982,11.4062,326800.0
2009-06-04 14:30:00,14.3,14.33,14.3,14.31,569600.0,11.4062,11.4301,11.4062,11.4142,569600.0
2009-06-04 14:35:00,14.31,14.31,14.25,14.3,1099000.0,11.4142,11.4142,11.3663,11.4062,1099000.0
2009-06-04 14:40:00,14.3,14.34,14.28,14.31,231200.0,11.4062,11.4381,11.3903,11.4142,231200.0
2009-06-04 14:45:00,14.31,14.34,14.31,14.32,262000.0,11.4142,11.4381,11.4142,11.4222,262000.0
2009-06-04 14:50:00,14.32,14.33,14.25,14.26,687800.0,11.4222,11.4301,11.3663,11.3743,687800.0
2009-06-04 14:55:00,14.26,14.28,14.24,14.25,193200.0,11.3743,11.3903,11.3584,11.3663,193200.0
2009-06-04 15:00:00,14.24,14.25,14.19,14.19,512600.0,11.3584,11.3663,11.3185,11.3185,512600.0
2009-06-04 15:05:00,14.19,14.21,14.18,14.19,539800.0,11.3185,11.3344,11.3105,11.3185,539800.0
2009-06-04 15:10:00,14.19,14.22,14.19,14.22,162800.0,11.3185,11.3424,11.3185,11.3424,162800.0
2009-06-04 15:15:00,14.23,14.23,14.21,14.23,180000.0,11.3504,11.3504,11.3344,11.3504,180000.0
2009-06-04 15:20:00,14.23,14.24,14.22,14.24,202400.0,11.3504,11.3584,11.3424,11.3584,202400.0
2009-06-04 15:25:00,14.24,14.28,14.24,14.26,642800.0,11.3584,11.3903,11.3584,11.3743,642800.0
2009-06-04 15:30:00,14.26,14.28,14.22,14.28,287600.0,11.3743,11.3903,11.3424,11.3903,287600.0
2009-06-04 15:35:00,14.28,14.3,14.26,14.29,238200.0,11.3903,11.4062,11.3743,11.3982,238200.0
2009-06-04 15:40:00,14.29,14.29,14.22,14.26,482600.0,11.3982,11.3982,11.3424,11.3743,482600.0
2009-06-04 15:45:00,14.26,14.31,14.24,14.28,655000.0,11.3743,11.4142,11.3584,11.3903,655000.0
2009-06-04 15:50:00,14.28,14.35,14.28,14.31,1051600.0,11.3903,11.4461,11.3903,11.4142,1051600.0
2009-06-04 15:55:00,14.31,14.34,14.3,14.33,1089200.0,11.4142,11.4381,11.4062,11.4301,1089200.0
2009-06-05 09:30:00,14.38,14.56,14.38,14.47,1008400.0,11.47,11.6136,11.47,11.5418,1008400.0
2009-06-05 09:35:00,14.47,14.52,14.47,14.47,790800.0,11.5418,11.5817,11.5418,11.5418,790800.0
2009-06-05 09:40:00,14.47,14.47,14.36,14.4,653200.0,11.5418,11.5418,11.4541,11.486,653200.0
2009-06-05 09:45:00,14.4,14.41,14.17,14.22,1250200.0,11.486,11.494,11.3025,11.3424,1250200.0
2009-06-05 09:50:00,14.22,14.34,14.21,14.28,565800.0,11.3424,11.4381,11.3344,11.3903,565800.0
2009-06-05 09:55:00,14.28,14.3,14.2,14.24,914600.0,11.3903,11.4062,11.3265,11.3584,914600.0
2009-06-05 10:00:00,14.24,14.26,14.21,14.23,370400.0,11.3584,11.3743,11.3344,11.3504,370400.0
2009-06-05 10:05:00,14.23,14.23,14.08,14.08,835600.0,11.3504,11.3504,11.2307,11.2307,835600.0
2009-06-05 10:10:00,14.08,14.11,14.01,14.06,536400.0,11.2307,11.2547,11.1749,11.2148,536400.0
2009-06-05 10:15:00,14.06,14.19,14.06,14.18,486000.0,11.2148,11.3185,11.2148,11.3105,486000.0
2009-06-05 10:20:00,14.18,14.26,14.18,14.24,209000.0,11.3105,11.3743,11.3105,11.3584,209000.0
2009-06-05 10:25:00,14.24,14.28,14.21,14.22,163800.0,11.3584,11.3903,11.3344,11.3424,163800.0
2009-06-05 10:30:00,14.22,14.3,14.19,14.24,125000.0,11.3424,11.4062,11.3185,11.3584,125000.0
2009-06-05 10:35:00,14.25,14.33,14.24,14.31,143400.0,11.3663,11.4301,11.3584,11.4142,143400.0
2009-06-05 10:40:00,14.31,14.38,14.31,14.37,359800.0,11.4142,11.47,11.4142,11.4621,359800.0
2009-06-05 10:45:00,14.37,14.37,14.24,14.26,1150000.0,11.4621,11.4621,11.3584,11.3743,1150000.0
2009-06-05 10:50:00,14.26,14.3,14.23,14.3,458400.0,11.3743,11.4062,11.3504,11.4062,458400.0
2009-06-05 10:55:00,14.29,14.32,14.27,14.32,206200.0,11.3982,11.4222,11.3823,11.4222,206200.0
2009-06-05 11:00:00,14.32,14.43,14.31,14.42,916400.0,11.4222,11.5099,11.4142,11.5019,916400.0
2009-06-05 11:05:00,14.42,14.42,14.4,14.4,133200.0,11.5019,11.5019,11.486,11.486,133200.0
2009-06-05 11:10:00,14.4,14.4,14.32,14.33,194200.0,11.486,11.486,11.4222,11.4301,194200.0
2009-06-05 11:15:00,14.33,14.35,14.31,14.33,36400.0,11.4301,11.4461,11.4142,11.4301,36400.0
2009-06-05 11:20:00,14.33,14.36,14.32,14.34,66800.0,11.4301,11.4541,11.4222,11.4381,66800.0
2009-06-05 11:25:00,14.34,14.34,14.29,14.29,97000.0,11.4381,11.4381,11.3982,11.3982,97000.0
2009-06-05 11:30:00,14.29,14.29,14.27,14.27,150600.0,11.3982,11.3982,11.3823,11.3823,150600.0
2009-06-05 11:35:00,14.27,14.27,14.23,14.26,49800.0,11.3823,11.3823,11.3504,11.3743,49800.0
2009-06-05 11:40:00,14.26,14.31,14.24,14.31,81000.0,11.3743,11.4142,11.3584,11.4142,81000.0
2009-06-05 11:45:00,14.31,14.33,14.28,14.28,47400.0,11.4142,11.4301,11.3903,11.3903,47400.0
2009-06-05 11:50:00,14.28,14.3,14.22,14.3,599600.0,11.3903,11.4062,11.3424,11.4062,599600.0
2009-06-05 11:55:00,14.3,14.3,14.27,14.28,61200.0,11.4062,11.4062,11.3823,11.3903,61200.0
2009-06-05 12:00:00,14.28,14.28,14.27,14.28,42200.0,11.3903,11.3903,11.3823,11.3903,42200.0
2009-06-05 12:05:00,14.28,14.31,14.28,14.29,139000.0,11.3903,11.4142,11.3903,11.3982,139000.0
2009-06-05 12:10:00,14.29,14.29,14.26,14.29,123200.0,11.3982,11.3982,11.3743,11.3982,123200.0
2009-06-05 12:15:00,14.29,14.31,14.29,14.31,140800.0,11.3982,11.4142,11.3982,11.4142,140800.0
2009-06-05 12:20:00,14.31,14.35,14.3,14.34,67000.0,11.4142,11.4461,11.4062,11.4381,67000.0
2009-06-05 12:25:00,14.34,14.37,14.34,14.36,99000.0,11.4381,11.4621,11.4381,11.4541,99000.0
2009-06-05 12:30:00,14.37,14.38,14.37,14.38,554600.0,11.4621,11.47,11.4621,11.47,554600.0
2009-06-05 12:35:00,14.38,14.39,14.37,14.39,46400.0,11.47,11.478,11.4621,11.478,46400.0
2009-06-05 12:40:00,14.39,14.39,14.38,14.38,184600.0,11.478,11.478,11.47,11.47,184600.0
2009-06-05 12:45:00,14.38,14.4,14.38,14.39,196000.0,11.47,11.486,11.47,11.478,196000.0
2009-06-05 12:50:00,14.39,14.42,14.39,14.4,312000.0,11.478,11.5019,11.478,11.486,312000.0
2009-06-05 12:55:00,14.4,14.42,14.38,14.41,166800.0,11.486,11.5019,11.47,11.494,166800.0
2009-06-05 13:00:00,14.4,14.41,14.39,14.39,26800.0,11.486,11.494,11.478,11.478,26800.0
2009-06-05 13:05:00,14.39,14.4,14.36,14.36,34600.0,11.478,11.486,11.4541,11.4541,34600.0
2009-06-05 13:10:00,14.37,14.37,14.33,14.36,70000.0,11.4621,11.4621,11.4301,11.4541,70000.0
2009-06-05 13:15:00,14.36,14.36,14.33,14.34,66000.0,11.4541,11.4541,11.4301,11.4381,66000.0
2009-06-05 13:20:00,14.34,14.34,14.29,14.31,85400.0,11.4381,11.4381,11.3982,11.4142,85400.0
2009-06-05 13:25:00,14.31,14.31,14.3,14.31,162800.0,11.4142,11.4142,11.4062,11.4142,162800.0
2009-06-05 13:30:00,14.31,14.33,14.31,14.33,71000.0,11.4142,11.4301,11.4142,11.4301,71000.0
2009-06-05 13:35:00,14.33,14.33,14.31,14.31,106400.0,11.4301,11.4301,11.4142,11.4142,106400.0
2009-06-05 13:40:00,14.32,14.36,14.32,14.33,163600.0,11.4222,11.4541,11.4222,11.4301,163600.0
2009-06-05 13:45:00,14.33,14.34,14.33,14.34,41200.0,11.4301,11.4381,11.4301,11.4381,41200.0
2009-06-05 13:50:00,14.34,14.34,14.32,14.33,53600.0,11.4381,11.4381,11.4222,11.4301,53600.0
2009-06-05 13:55:00,14.33,14.33,14.26,14.29,116200.0,11.4301,11.4301,11.3743,11.3982,116200.0
2009-06-05 14:00:00,14.29,14.29,14.24,14.24,92600.0,11.3982,11.3982,11.3584,11.3584,92600.0
2009-06-05 14:05:00,14.24,14.25,14.21,14.21,332600.0,11.3584,11.3663,11.3344,11.3344,332600.0
2009-06-05 14:10:00,14.22,14.22,14.21,14.21,451400.0,11.3424,11.3424,11.3344,11.3344,451400.0
2009-06-05 14:15:00,14.21,14.21,14.15,14.15,652800.0,11.3344,11.3344,11.2866,11.2866,652800.0
2009-06-05 14:20:00,14.15,14.2,14.13,14.2,899800.0,11.2866,11.3265,11.2706,11.3265,899800.0
2009-06-05 14:25:00,14.2,14.21,14.19,14.19,271000.0,11.3265,11.3344,11.3185,11.3185,271000.0
2009-06-05 14:30:00,14.19,14.2,14.15,14.15,158000.0,11.3185,11.3265,11.2866,11.2866,158000.0
2009-06-05 14:35:00,14.15,14.21,14.14,14.19,198600.0,11.2866,11.3344,11.2786,11.3185,198600.0
2009-06-05 14:40:00,14.19,14.23,14.18,14.22,131400.0,11.3185,11.3504,11.3105,11.3424,131400.0
2009-06-05 14:45:00,14.22,14.22,14.19,14.21,325800.0,11.3424,11.3424,11.3185,11.3344,325800.0
2009-06-05 14:50:00,14.21,14.22,14.2,14.2,161200.0,11.3344,11.3424,11.3265,11.3265,161200.0
2009-06-05 14:55:00,14.21,14.22,14.2,14.2,89200.0,11.3344,11.3424,11.3265,11.3265,89200.0
2009-06-05 15:00:00,14.2,14.2,14.15,14.19,602000.0,11.3265,11.3265,11.2866,11.3185,602000.0
2009-06-05 15:05:00,14.2,14.25,14.2,14.2,413000.0,11.3265,11.3663,11.3265,11.3265,413000.0
2009-06-05 15:10:00,14.2,14.24,14.2,14.23,165800.0,11.3265,11.3584,11.3265,11.3504,165800.0
2009-06-05 15:15:00,14.22,14.23,14.21,14.23,83800.0,11.3424,11.3504,11.3344,11.3504,83800.0
2009-06-05 15:20:00,14.22,14.24,14.21,14.23,152600.0,11.3424,11.3584,11.3344,11.3504,152600.0
2009-06-05 15:25:00,14.22,14.23,14.2,14.2,85200.0,11.3424,11.3504,11.3265,11.3265,85200.0
2009-06-05 15:30:00,14.19,14.24,14.19,14.24,181200.0,11.3185,11.3584,11.3185,11.3584,181200.0
2009-06-05 15:35:00,14.25,14.29,14.24,14.29,357000.0,11.3663,11.3982,11.3584,11.3982,357000.0
2009-06-05 15:40:00,14.29,14.3,14.22,14.25,313600.0,11.3982,11.4062,11.3424,11.3663,313600.0
2009-06-05 15:45:00,14.26,14.29,14.21,14.22,356400.0,11.3743,11.3982,11.3344,11.3424,356400.0
2009-06-05 15:50:00,14.22,14.27,14.22,14.24,411600.0,11.3424,11.3823,11.3424,11.3584,411600.0
2009-06-05 15:55:00,14.24,14.26,14.23,14.24,671400.0,11.3584,11.3743,11.3504,11.3584,671400.0
2009-06-08 09:30:00,14.19,14.19,14.06,14.07,335200.0,11.3185,11.3185,11.2148,11.2228,335200.0
2009-06-08 09:35:00,14.08,14.08,13.99,14.02,473000.0,11.2307,11.2307,11.159,11.1829,473000.0
2009-06-08 09:40:00,14.03,14.04,13.93,13.94,446200.0,11.1909,11.1988,11.1111,11.1191,446200.0
2009-06-08 09:45:00,13.94,13.99,13.93,13.95,470000.0,11.1191,11.159,11.1111,11.127,470000.0
2009-06-08 09:50:00,13.96,14.0,13.96,13.99,285400.0,11.135,11.1669,11.135,11.159,285400.0
2009-06-08 09:55:00,13.99,14.01,13.95,13.97,206000.0,11.159,11.1749,11.127,11.143,206000.0
2009-06-08 10:00:00,13.96,14.02,13.93,14.02,159400.0,11.135,11.1829,11.1111,11.1829,159400.0
2009-06-08 10:05:00,14.02,14.09,14.02,14.06,105400.0,11.1829,11.2387,11.1829,11.2148,105400.0
2009-06-08 10:10:00,14.06,14.06,13.99,13.99,191400.0,11.2148,11.2148,11.159,11.159,191400.0
2009-06-08 10:15:00,13.99,14.0,13.95,13.97,367600.0,11.159,11.1669,11.127,11.143,367600.0
2009-06-08 10:20:00,13.98,14.02,13.97,14.01,126000.0,11.151,11.1829,11.143,11.1749,126000.0
2009-06-08 10:25:00,14.01,14.06,14.01,14.03,173600.0,11.1749,11.2148,11.1749,11.1909,173600.0
2009-06-08 10:30:00,14.04,14.09,14.04,14.08,172200.0,11.1988,11.2387,11.1988,11.2307,172200.0
2009-06-08 10:35:00,14.08,14.15,14.07,14.15,252200.0,11.2307,11.2866,11.2228,11.2866,252200.0
2009-06-08 10:40:00,14.15,14.17,14.12,14.13,211800.0,11.2866,11.3025,11.2626,11.2706,211800.0
2009-06-08 10:45:00,14.14,14.14,14.12,14.13,163200.0,11.2786,11.2786,11.2626,11.2706,163200.0
2009-06-08 10:50:00,14.13,14.14,14.12,14.13,308000.0,11.2706,11.2786,11.2626,11.2706,308000.0
2009-06-08 10:55:00,14.13,14.14,14.11,14.13,235400.0,11.2706,11.2786,11.2547,11.2706,235400.0
2009-06-08 11:00:00,14.12,14.15,14.1,14.1,504200.0,11.2626,11.2866,11.2467,11.2467,504200.0
2009-06-08 11:05:00,14.1,14.12,14.09,14.09,118000.0,11.2467,11.2626,11.2387,11.2387,118000.0
2009-06-08 11:10:00,14.09,14.13,14.08,14.13,116400.0,11.2387,11.2706,11.2307,11.2706,116400.0
2009-06-08 11:15:00,14.13,14.15,14.12,14.14,263800.0,11.2706,11.2866,11.2626,11.2786,263800.0
2009-06-08 11:20:00,14.14,14.16,14.12,14.13,358800.0,11.2786,11.2945,11.2626,11.2706,358800.0
2009-06-08 11:25:00,14.13,14.14,14.05,14.07,176000.0,11.2706,11.2786,11.2068,11.2228,176000.0
2009-06-08 11:30:00,14.07,14.08,14.05,14.08,51000.0,11.2228,11.2307,11.2068,11.2307,51000.0
2009-06-08 11:35:00,14.08,14.1,14.06,14.1,71400.0,11.2307,11.2467,11.2148,11.2467,71400.0
2009-06-08 11:40:00,14.1,14.1,14.08,14.09,96800.0,11.2467,11.2467,11.2307,11.2387,96800.0
2009-06-08 11:45:00,14.09,14.09,14.06,14.06,236800.0,11.2387,11.2387,11.2148,11.2148,236800.0
2009-06-08 11:50:00,14.06,14.07,14.05,14.06,146600.0,11.2148,11.2228,11.2068,11.2148,146600.0
2009-06-08 11:55:00,14.06,14.1,14.06,14.1,79400.0,11.2148,11.2467,11.2148,11.2467,79400.0
2009-06-08 12:00:00,14.1,14.11,14.06,14.06,93000.0,11.2467,11.2547,11.2148,11.2148,93000.0
2009-06-08 12:05:00,14.06,14.09,14.06,14.08,64400.0,11.2148,11.2387,11.2148,11.2307,64400.0
2009-06-08 12:10:00,14.08,14.08,14.03,14.03,598200.0,11.2307,11.2307,11.1909,11.1909,598200.0
2009-06-08 12:15:00,14.03,14.04,14.01,14.03,279200.0,11.1909,11.1988,11.1749,11.1909,279200.0
2009-06-08 12:20:00,14.03,14.06,14.02,14.06,30000.0,11.1909,11.2148,11.1829,11.2148,30000.0
2009-06-08 12:25:00,14.05,14.06,14.04,14.05,385600.0,11.2068,11.2148,11.1988,11.2068,385600.0
2009-06-08 12:30:00,14.05,14.08,14.03,14.04,127200.0,11.2068,11.2307,11.1909,11.1988,127200.0
2009-06-08 12:35:00,14.04,14.14,14.04,14.13,597400.0,11.1988,11.2786,11.1988,11.2706,597400.0
2009-06-08 12:40:00,14.13,14.16,14.12,14.13,371000.0,11.2706,11.2945,11.2626,11.2706,371000.0
2009-06-08 12:45:00,14.13,14.13,14.11,14.12,79200.0,11.2706,11.2706,11.2547,11.2626,79200.0
2009-06-08 12:50:00,14.12,14.12,14.08,14.09,214400.0,11.2626,11.2626,11.2307,11.2387,214400.0
2009-06-08 12:55:00,14.09,14.12,14.09,14.12,28000.0,11.2387,11.2626,11.2387,11.2626,28000.0
2009-06-08 13:00:00,14.12,14.15,14.1,14.11,53800.0,11.2626,11.2866,11.2467,11.2547,53800.0
2009-06-08 13:05:00,14.1,14.18,14.1,14.17,89600.0,11.2467,11.3105,11.2467,11.3025,89600.0
2009-06-08 13:10:00,14.17,14.17,14.13,14.13,331000.0,11.3025,11.3025,11.2706,11.2706,331000.0
2009-06-08 13:15:00,14.13,14.15,14.13,14.15,55400.0,11.2706,11.2866,11.2706,11.2866,55400.0
2009-06-08 13:20:00,14.15,14.15,14.13,14.15,109800.0,11.2866,11.2866,11.2706,11.2866,109800.0
2009-06-08 13:25:00,14.15,14.15,14.13,14.15,45600.0,11.2866,11.2866,11.2706,11.2866,45600.0
2009-06-08 13:30:00,14.15,14.15,14.13,14.13,63600.0,11.2866,11.2866,11.2706,11.2706,63600.0
2009-06-08 13:35:00,14.13,14.15,14.13,14.15,84200.0,11.2706,11.2866,11.2706,11.2866,84200.0
2009-06-08 13:40:00,14.15,14.18,14.13,14.17,68800.0,11.2866,11.3105,11.2706,11.3025,68800.0
2009-06-08 13:45:00,14.17,14.2,14.17,14.18,150400.0,11.3025,11.3265,11.3025,11.3105,150400.0
2009-06-08 13:50:00,14.18,14.18,14.13,14.13,292800.0,11.3105,11.3105,11.2706,11.2706,292800.0
2009-06-08 13:55:00,14.14,14.16,14.14,14.15,56000.0,11.2786,11.2945,11.2786,11.2866,56000.0
2009-06-08 14:00:00,14.16,14.17,14.15,14.16,59400.0,11.2945,11.3025,11.2866,11.2945,59400.0
2009-06-08 14:05:00,14.16,14.17,14.13,14.15,36600.0,11.2945,11.3025,11.2706,11.2866,36600.0
2009-06-08 14:10:00,14.15,14.15,14.14,14.14,22600.0,11.2866,11.2866,11.2786,11.2786,22600.0
2009-06-08 14:15:00,14.14,14.15,14.13,14.14,57000.0,11.2786,11.2866,11.2706,11.2786,57000.0
2009-06-08 14:20:00,14.13,14.13,14.11,14.13,85600.0,11.2706,11.2706,11.2547,11.2706,85600.0
2009-06-08 14:25:00,14.13,14.13,14.11,14.13,21600.0,11.2706,11.2706,11.2547,11.2706,21600.0
2009-06-08 14:30:00,14.13,14.17,14.13,14.13,94600.0,11.2706,11.3025,11.2706,11.2706,94600.0
2009-06-08 14:35:00,14.13,14.15,14.11,14.15,230200.0,11.2706,11.2866,11.2547,11.2866,230200.0
2009-06-08 14:40:00,14.15,14.15,14.12,14.12,39200.0,11.2866,11.2866,11.2626,11.2626,39200.0
2009-06-08 14:45:00,14.11,14.16,14.11,14.15,198200.0,11.2547,11.2945,11.2547,11.2866,198200.0
2009-06-08 14:50:00,14.16,14.18,14.13,14.13,85000.0,11.2945,11.3105,11.2706,11.2706,85000.0
2009-06-08 14:55:00,14.14,14.16,14.14,14.16,50000.0,11.2786,11.2945,11.2786,11.2945,50000.0
2009-06-08 15:00:00,14.16,14.2,14.16,14.18,75600.0,11.2945,11.3265,11.2945,11.3105,75600.0
2009-06-08 15:05:00,14.18,14.19,14.15,14.19,59800.0,11.3105,11.3185,11.2866,11.3185,59800.0
2009-06-08 15:10:00,14.19,14.19,14.17,14.17,89400.0,11.3185,11.3185,11.3025,11.3025,89400.0
2009-06-08 15:15:00,14.18,14.24,14.17,14.24,303800.0,11.3105,11.3584,11.3025,11.3584,303800.0
2009-06-08 15:20:00,14.24,14.33,14.24,14.29,330400.0,11.3584,11.4301,11.3584,11.3982,330400.0
2009-06-08 15:25:00,14.29,14.3,14.27,14.29,125200.0,11.3982,11.4062,11.3823,11.3982,125200.0
2009-06-08 15:30:00,14.29,14.37,14.29,14.35,603400.0,11.3982,11.4621,11.3982,11.4461,603400.0
2009-06-08 15:35:00,14.36,14.38,14.29,14.3,563400.0,11.4541,11.47,11.3982,11.4062,563400.0
2009-06-08 15:40:00,14.3,14.31,14.25,14.28,497600.0,11.4062,11.4142,11.3663,11.3903,497600.0
2009-06-08 15:45:00,14.28,14.31,14.28,14.28,304000.0,11.3903,11.4142,11.3903,11.3903,304000.0
2009-06-08 15:50:00,14.28,14.3,14.27,14.27,220200.0,11.3903,11.4062,11.3823,11.3823,220200.0
2009-06-08 15:55:00,14.28,14.3,14.24,14.25,509200.0,11.3903,11.4062,11.3584,11.3663,509200.0
2009-06-09 09:30:00,14.35,14.37,14.31,14.33,155200.0,11.4461,11.4621,11.4142,11.4301,155200.0
2009-06-09 09:35:00,14.34,14.4,14.29,14.35,437200.0,11.4381,11.486,11.3982,11.4461,437200.0
2009-06-09 09:40:00,14.35,14.42,14.31,14.38,241000.0,11.4461,11.5019,11.4142,11.47,241000.0
2009-06-09 09:45:00,14.38,14.44,14.38,14.43,373800.0,11.47,11.5179,11.47,11.5099,373800.0
2009-06-09 09:50:00,14.43,14.45,14.37,14.44,566400.0,11.5099,11.5259,11.4621,11.5179,566400.0
2009-06-09 09:55:00,14.44,14.45,14.36,14.37,374600.0,11.5179,11.5259,11.4541,11.4621,374600.0
2009-06-09 10:00:00,14.37,14.37,14.3,14.31,500000.0,11.4621,11.4621,11.4062,11.4142,500000.0
2009-06-09 10:05:00,14.31,14.37,14.3,14.33,255200.0,11.4142,11.4621,11.4062,11.4301,255200.0
2009-06-09 10:10:00,14.33,14.38,14.31,14.32,274800.0,11.4301,11.47,11.4142,11.4222,274800.0
2009-06-09 10:15:00,14.33,14.35,14.31,14.34,168800.0,11.4301,11.4461,11.4142,11.4381,168800.0
2009-06-09 10:20:00,14.34,14.34,14.3,14.34,98800.0,11.4381,11.4381,11.4062,11.4381,98800.0
2009-06-09 10:25:00,14.33,14.34,14.31,14.33,71200.0,11.4301,11.4381,11.4142,11.4301,71200.0
2009-06-09 10:30:00,14.34,14.37,14.33,14.37,97200.0,11.4381,11.4621,11.4301,11.4621,97200.0
2009-06-09 10:35:00,14.37,14.38,14.36,14.36,65800.0,11.4621,11.47,11.4541,11.4541,65800.0
2009-06-09 10:40:00,14.37,14.42,14.37,14.38,60000.0,11.4621,11.5019,11.4621,11.47,60000.0
2009-06-09 10:45:00,14.38,14.39,14.31,14.32,186000.0,11.47,11.478,11.4142,11.4222,186000.0
2009-06-09 10:50:00,14.33,14.34,14.3,14.33,130000.0,11.4301,11.4381,11.4062,11.4301,130000.0
2009-06-09 10:55:00,14.33,14.35,14.33,14.35,81200.0,11.4301,11.4461,11.4301,11.4461,81200.0
2009-06-09 11:00:00,14.35,14.36,14.31,14.35,90200.0,11.4461,11.4541,11.4142,11.4461,90200.0
2009-06-09 11:05:00,14.35,14.36,14.33,14.33,467000.0,11.4461,11.4541,11.4301,11.4301,467000.0
2009-06-09 11:10:00,14.33,14.33,14.3,14.3,363400.0,11.4301,11.4301,11.4062,11.4062,363400.0
2009-06-09 11:15:00,14.3,14.31,14.29,14.3,352000.0,11.4062,11.4142,11.3982,11.4062,352000.0
2009-06-09 11:20:00,14.3,14.31,14.28,14.31,357800.0,11.4062,11.4142,11.3903,11.4142,357800.0
2009-06-09 11:25:00,14.31,14.33,14.29,14.31,336000.0,11.4142,11.4301,11.3982,11.4142,336000.0
2009-06-09 11:30:00,14.31,14.33,14.31,14.33,284000.0,11.4142,11.4301,11.4142,11.4301,284000.0
2009-06-09 11:35:00,14.33,14.34,14.31,14.31,162800.0,11.4301,11.4381,11.4142,11.4142,162800.0
2009-06-09 11:40:00,14.32,14.32,14.31,14.31,250000.0,11.4222,11.4222,11.4142,11.4142,250000.0
2009-06-09 11:45:00,14.31,14.32,14.3,14.31,206200.0,11.4142,11.4222,11.4062,11.4142,206200.0
2009-06-09 11:50:00,14.3,14.31,14.3,14.31,278600.0,11.4062,11.4142,11.4062,11.4142,278600.0
2009-06-09 11:55:00,14.31,14.31,14.3,14.3,141200.0,11.4142,11.4142,11.4062,11.4062,141200.0
2009-06-09 12:00:00,14.3,14.3,14.29,14.3,109600.0,11.4062,11.4062,11.3982,11.4062,109600.0
2009-06-09 12:05:00,14.3,14.34,14.29,14.33,365800.0,11.4062,11.4381,11.3982,11.4301,365800.0
2009-06-09 12:10:00,14.33,14.33,14.31,14.31,139600.0,11.4301,11.4301,11.4142,11.4142,139600.0
2009-06-09 12:15:00,14.31,14.33,14.31,14.32,224800.0,11.4142,11.4301,11.4142,11.4222,224800.0
2009-06-09 12:20:00,14.32,14.36,14.31,14.35,159200.0,11.4222,11.4541,11.4142,11.4461,159200.0
2009-06-09 12:25:00,14.35,14.4,14.35,14.39,271600.0,11.4461,11.486,11.4461,11.478,271600.0
2009-06-09 12:30:00,14.39,14.4,14.39,14.4,160000.0,11.478,11.486,11.478,11.486,160000.0
2009-06-09 12:35:00,14.4,14.4,14.4,14.4,110400.0,11.486,11.486,11.486,11.486,110400.0
2009-06-09 12:40:00,14.4,14.4,14.37,14.37,273600.0,11.486,11.486,11.4621,11.4621,273600.0
2009-06-09 12:45:00,14.37,14.42,14.37,14.41,111000.0,11.4621,11.5019,11.4621,11.494,111000.0
2009-06-09 12:50:00,14.41,14.42,14.4,14.41,272200.0,11.494,11.5019,11.486,11.494,272200.0
2009-06-09 12:55:00,14.41,14.44,14.41,14.43,153600.0,11.494,11.5179,11.494,11.5099,153600.0
2009-06-09 13:00:00,14.44,14.47,14.43,14.46,406400.0,11.5179,11.5418,11.5099,11.5338,406400.0
2009-06-09 13:05:00,14.46,14.46,14.42,14.42,139800.0,11.5338,11.5338,11.5019,11.5019,139800.0
2009-06-09 13:10:00,14.42,14.43,14.37,14.39,370800.0,11.5019,11.5099,11.4621,11.478,370800.0
2009-06-09 13:15:00,14.4,14.41,14.39,14.4,148800.0,11.486,11.494,11.478,11.486,148800.0
2009-06-09 13:20:00,14.4,14.42,14.4,14.41,240400.0,11.486,11.5019,11.486,11.494,240400.0
2009-06-09 13:25:00,14.41,14.44,14.4,14.43,358200.0,11.494,11.5179,11.486,11.5099,358200.0
2009-06-09 13:30:00,14.43,14.43,14.4,14.4,101200.0,11.5099,11.5099,11.486,11.486,101200.0
2009-06-09 13:35:00,14.4,14.41,14.38,14.41,74400.0,11.486,11.494,11.47,11.494,74400.0
2009-06-09 13:40:00,14.41,14.42,14.39,14.4,31800.0,11.494,11.5019,11.478,11.486,31800.0
2009-06-09 13:45:00,14.4,14.4,14.39,14.39,80600.0,11.486,11.486,11.478,11.478,80600.0
2009-06-09 13:50:00,14.4,14.42,14.4,14.42,40600.0,11.486,11.5019,11.486,11.5019,40600.0
2009-06-09 13:55:00,14.42,14.46,14.42,14.44,70000.0,11.5019,11.5338,11.5019,11.5179,70000.0
2009-06-09 14:00:00,14.45,14.45,14.44,14.44,132600.0,11.5259,11.5259,11.5179,11.5179,132600.0
2009-06-09 14:05:00,14.45,14.47,14.44,14.44,116000.0,11.5259,11.5418,11.5179,11.5179,116000.0
2009-06-09 14:10:00,14.44,14.44,14.43,14.44,46800.0,11.5179,11.5179,11.5099,11.5179,46800.0
2009-06-09 14:15:00,14.44,14.48,14.44,14.47,133600.0,11.5179,11.5498,11.5179,11.5418,133600.0
2009-06-09 14:20:00,14.47,14.47,14.44,14.45,99400.0,11.5418,11.5418,11.5179,11.5259,99400.0
2009-06-09 14:25:00,14.45,14.47,14.44,14.47,105400.0,11.5259,11.5418,11.5179,11.5418,105400.0
2009-06-09 14:30:00,14.47,14.5,14.46,14.46,134600.0,11.5418,11.5657,11.5338,11.5338,134600.0
2009-06-09 14:35:00,14.46,14.47,14.45,14.47,575800.0,11.5338,11.5418,11.5259,11.5418,575800.0
2009-06-09 14:40:00,14.47,14.5,14.44,14.44,472600.0,11.5418,11.5657,11.5179,11.5179,472600.0
2009-06-09 14:45:00,14.44,14.44,14.41,14.42,142400.0,11.5179,11.5179,11.494,11.5019,142400.0
2009-06-09 14:50:00,14.42,14.43,14.4,14.4,48000.0,11.5019,11.5099,11.486,11.486,48000.0
2009-06-09 14:55:00,14.4,14.44,14.39,14.44,235800.0,11.486,11.5179,11.478,11.5179,235800.0
2009-06-09 15:00:00,14.45,14.46,14.4,14.4,448200.0,11.5259,11.5338,11.486,11.486,448200.0
2009-06-09 15:05:00,14.4,14.42,14.38,14.4,243800.0,11.486,11.5019,11.47,11.486,243800.0
2009-06-09 15:10:00,14.4,14.4,14.37,14.4,261400.0,11.486,11.486,11.4621,11.486,261400.0
2009-06-09 15:15:00,14.4,14.42,14.36,14.41,164800.0,11.486,11.5019,11.4541,11.494,164800.0
2009-06-09 15:20:00,14.41,14.42,14.38,14.38,94000.0,11.494,11.5019,11.47,11.47,94000.0
2009-06-09 15:25:00,14.39,14.42,14.38,14.4,147600.0,11.478,11.5019,11.47,11.486,147600.0
2009-06-09 15:30:00,14.4,14.43,14.38,14.42,291200.0,11.486,11.5099,11.47,11.5019,291200.0
2009-06-09 15:35:00,14.42,14.46,14.42,14.43,140000.0,11.5019,11.5338,11.5019,11.5099,140000.0
2009-06-09 15:40:00,14.43,14.45,14.42,14.45,211400.0,11.5099,11.5259,11.5019,11.5259,211400.0
2009-06-09 15:45:00,14.45,14.46,14.4,14.43,449200.0,11.5259,11.5338,11.486,11.5099,449200.0
2009-06-09 15:50:00,14.43,14.46,14.42,14.42,513400.0,11.5099,11.5338,11.5019,11.5019,513400.0
2009-06-09 15:55:00,14.42,14.44,14.39,14.4,530400.0,11.5019,11.5179,11.478,11.486,530400.0
2009-06-10 09:30:00,14.53,14.58,14.5,14.51,174600.0,11.5897,11.6296,11.5657,11.5737,174600.0
2009-06-10 09:35:00,14.5,14.5,14.39,14.45,344200.0,11.5657,11.5657,11.478,11.5259,344200.0
2009-06-10 09:40:00,14.45,14.45,14.37,14.38,244400.0,11.5259,11.5259,11.4621,11.47,244400.0
2009-06-10 09:45:00,14.38,14.38,14.26,14.26,674200.0,11.47,11.47,11.3743,11.3743,674200.0
2009-06-10 09:50:00,14.26,14.31,14.26,14.28,717800.0,11.3743,11.4142,11.3743,11.3903,717800.0
2009-06-10 09:55:00,14.28,14.33,14.28,14.3,560200.0,11.3903,11.4301,11.3903,11.4062,560200.0
2009-06-10 10:00:00,14.3,14.31,14.19,14.2,272600.0,11.4062,11.4142,11.3185,11.3265,272600.0
2009-06-10 10:05:00,14.2,14.27,14.19,14.27,1365000.0,11.3265,11.3823,11.3185,11.3823,1365000.0
2009-06-10 10:10:00,14.27,14.28,14.17,14.18,327800.0,11.3823,11.3903,11.3025,11.3105,327800.0
2009-06-10 10:15:00,14.18,14.22,14.11,14.13,645600.0,11.3105,11.3424,11.2547,11.2706,645600.0
2009-06-10 10:20:00,14.13,14.17,14.12,14.15,1039200.0,11.2706,11.3025,11.2626,11.2866,1039200.0
2009-06-10 10:25:00,14.15,14.19,14.15,14.17,724000.0,11.2866,11.3185,11.2866,11.3025,724000.0
2009-06-10 10:30:00,14.17,14.2,14.13,14.16,268600.0,11.3025,11.3265,11.2706,11.2945,268600.0
2009-06-10 10:35:00,14.15,14.18,14.15,14.15,88400.0,11.2866,11.3105,11.2866,11.2866,88400.0
2009-06-10 10:40:00,14.15,14.16,14.13,14.15,56200.0,11.2866,11.2945,11.2706,11.2866,56200.0
2009-06-10 10:45:00,14.15,14.15,14.1,14.1,206600.0,11.2866,11.2866,11.2467,11.2467,206600.0
2009-06-10 10:50:00,14.1,14.11,14.08,14.11,635400.0,11.2467,11.2547,11.2307,11.2547,635400.0
2009-06-10 10:55:00,14.11,14.14,14.11,14.13,215800.0,11.2547,11.2786,11.2547,11.2706,215800.0
2009-06-10 11:00:00,14.14,14.19,14.12,14.19,658400.0,11.2786,11.3185,11.2626,11.3185,658400.0
2009-06-10 11:05:00,14.19,14.19,14.14,14.14,262200.0,11.3185,11.3185,11.2786,11.2786,262200.0
2009-06-10 11:10:00,14.13,14.15,14.13,14.15,439400.0,11.2706,11.2866,11.2706,11.2866,439400.0
2009-06-10 11:15:00,14.15,14.15,14.1,14.12,81800.0,11.2866,11.2866,11.2467,11.2626,81800.0
2009-06-10 11:20:00,14.12,14.17,14.12,14.17,208000.0,11.2626,11.3025,11.2626,11.3025,208000.0
2009-06-10 11:25:00,14.17,14.17,14.16,14.17,233600.0,11.3025,11.3025,11.2945,11.3025,233600.0
2009-06-10 11:30:00,14.17,14.17,14.17,14.17,385400.0,11.3025,11.3025,11.3025,11.3025,385400.0
2009-06-10 11:35:00,14.17,14.18,14.17,14.17,387400.0,11.3025,11.3105,11.3025,11.3025,387400.0
2009-06-10 11:40:00,14.18,14.18,14.15,14.16,220000.0,11.3105,11.3105,11.2866,11.2945,220000.0
2009-06-10 11:45:00,14.16,14.16,14.14,14.15,401000.0,11.2945,11.2945,11.2786,11.2866,401000.0
2009-06-10 11:50:00,14.14,14.17,14.14,14.17,50200.0,11.2786,11.3025,11.2786,11.3025,50200.0
2009-06-10 11:55:00,14.17,14.17,14.15,14.15,42800.0,11.3025,11.3025,11.2866,11.2866,42800.0
2009-06-10 12:00:00,14.15,14.2,14.15,14.18,55200.0,11.2866,11.3265,11.2866,11.3105,55200.0
2009-06-10 12:05:00,14.19,14.19,14.17,14.18,73200.0,11.3185,11.3185,11.3025,11.3105,73200.0
2009-06-10 12:10:00,14.18,14.2,14.18,14.2,39200.0,11.3105,11.3265,11.3105,11.3265,39200.0
2009-06-10 12:15:00,14.2,14.22,14.19,14.21,280200.0,11.3265,11.3424,11.3185,11.3344,280200.0
2009-06-10 12:20:00,14.21,14.22,14.15,14.15,93800.0,11.3344,11.3424,11.2866,11.2866,93800.0
2009-06-10 12:25:00,14.16,14.19,14.15,14.18,109600.0,11.2945,11.3185,11.2866,11.3105,109600.0
2009-06-10 12:30:00,14.19,14.19,14.15,14.17,54200.0,11.3185,11.3185,11.2866,11.3025,54200.0
2009-06-10 12:35:00,14.17,14.19,14.16,14.19,28200.0,11.3025,11.3185,11.2945,11.3185,28200.0
2009-06-10 12:40:00,14.18,14.19,14.16,14.16,25800.0,11.3105,11.3185,11.2945,11.2945,25800.0
2009-06-10 12:45:00,14.16,14.18,14.15,14.15,112000.0,11.2945,11.3105,11.2866,11.2866,112000.0
2009-06-10 12:50:00,14.15,14.19,14.15,14.18,46600.0,11.2866,11.3185,11.2866,11.3105,46600.0
2009-06-10 12:55:00,14.19,14.19,14.16,14.16,182600.0,11.3185,11.3185,11.2945,11.2945,182600.0
2009-06-10 13:00:00,14.16,14.17,14.12,14.13,244800.0,11.2945,11.3025,11.2626,11.2706,244800.0
2009-06-10 13:05:00,14.12,14.13,14.1,14.12,261400.0,11.2626,11.2706,11.2467,11.2626,261400.0
2009-06-10 13:10:00,14.12,14.14,14.1,14.1,367800.0,11.2626,11.2786,11.2467,11.2467,367800.0
2009-06-10 13:15:00,14.1,14.1,14.07,14.08,641800.0,11.2467,11.2467,11.2228,11.2307,641800.0
2009-06-10 13:20:00,14.08,14.09,14.06,14.09,301200.0,11.2307,11.2387,11.2148,11.2387,301200.0
2009-06-10 13:25:00,14.08,14.09,14.07,14.08,153200.0,11.2307,11.2387,11.2228,11.2307,153200.0
2009-06-10 13:30:00,14.08,14.08,14.01,14.04,1018400.0,11.2307,11.2307,11.1749,11.1988,1018400.0
2009-06-10 13:35:00,14.04,14.04,14.02,14.02,168200.0,11.1988,11.1988,11.1829,11.1829,168200.0
2009-06-10 13:40:00,14.02,14.04,14.02,14.02,139800.0,11.1829,11.1988,11.1829,11.1829,139800.0
2009-06-10 13:45:00,14.01,14.04,14.01,14.04,647400.0,11.1749,11.1988,11.1749,11.1988,647400.0
2009-06-10 13:50:00,14.05,14.08,14.03,14.04,433600.0,11.2068,11.2307,11.1909,11.1988,433600.0
2009-06-10 13:55:00,14.04,14.08,14.04,14.08,128800.0,11.1988,11.2307,11.1988,11.2307,128800.0
2009-06-10 14:00:00,14.08,14.1,14.04,14.08,493400.0,11.2307,11.2467,11.1988,11.2307,493400.0
2009-06-10 14:05:00,14.08,14.08,14.03,14.07,95400.0,11.2307,11.2307,11.1909,11.2228,95400.0
2009-06-10 14:10:00,14.08,14.15,14.08,14.12,646200.0,11.2307,11.2866,11.2307,11.2626,646200.0
2009-06-10 14:15:00,14.12,14.13,14.11,14.13,83600.0,11.2626,11.2706,11.2547,11.2706,83600.0
2009-06-10 14:20:00,14.13,14.15,14.13,14.13,206600.0,11.2706,11.2866,11.2706,11.2706,206600.0
2009-06-10 14:25:00,14.13,14.15,14.12,14.13,207000.0,11.2706,11.2866,11.2626,11.2706,207000.0
2009-06-10 14:30:00,14.13,14.14,14.09,14.11,495400.0,11.2706,11.2786,11.2387,11.2547,495400.0
2009-06-10 14:35:00,14.11,14.17,14.11,14.15,308600.0,11.2547,11.3025,11.2547,11.2866,308600.0
2009-06-10 14:40:00,14.15,14.15,14.13,14.15,162000.0,11.2866,11.2866,11.2706,11.2866,162000.0
2009-06-10 14:45:00,14.16,14.18,14.15,14.18,86400.0,11.2945,11.3105,11.2866,11.3105,86400.0
2009-06-10 14:50:00,14.18,14.22,14.15,14.21,188800.0,11.3105,11.3424,11.2866,11.3344,188800.0
2009-06-10 14:55:00,14.21,14.22,14.2,14.2,171800.0,11.3344,11.3424,11.3265,11.3265,171800.0
2009-06-10 15:00:00,14.2,14.2,14.14,14.16,360000.0,11.3265,11.3265,11.2786,11.2945,360000.0
2009-06-10 15:05:00,14.17,14.17,14.12,14.14,244200.0,11.3025,11.3025,11.2626,11.2786,244200.0
2009-06-10 15:10:00,14.14,14.16,14.13,14.15,197000.0,11.2786,11.2945,11.2706,11.2866,197000.0
2009-06-10 15:15:00,14.15,14.15,14.1,14.13,448400.0,11.2866,11.2866,11.2467,11.2706,448400.0
2009-06-10 15:20:00,14.13,14.17,14.13,14.15,197200.0,11.2706,11.3025,11.2706,11.2866,197200.0
2009-06-10 15:25:00,14.15,14.16,14.11,14.12,412800.0,11.2866,11.2945,11.2547,11.2626,412800.0
2009-06-10 15:30:00,14.12,14.19,14.11,14.17,486200.0,11.2626,11.3185,11.2547,11.3025,486200.0
2009-06-10 15:35:00,14.17,14.21,14.16,14.19,581800.0,11.3025,11.3344,11.2945,11.3185,581800.0
2009-06-10 15:40:00,14.19,14.22,14.18,14.22,908600.0,11.3185,11.3424,11.3105,11.3424,908600.0
2009-06-10 15:45:00,14.22,14.23,14.18,14.2,624600.0,11.3424,11.3504,11.3105,11.3265,624600.0
2009-06-10 15:50:00,14.2,14.21,14.15,14.21,762400.0,11.3265,11.3344,11.2866,11.3344,762400.0
2009-06-10 15:55:00,14.21,14.22,14.18,14.21,1471600.0,11.3344,11.3424,11.3105,11.3344,1471600.0
2009-06-11 09:30:00,14.15,14.25,14.13,14.21,496800.0,11.2866,11.3663,11.2706,11.3344,496800.0
2009-06-11 09:35:00,14.21,14.25,14.1,14.15,295200.0,11.3344,11.3663,11.2467,11.2866,295200.0
2009-06-11 09:40:00,14.15,14.18,14.13,14.16,422800.0,11.2866,11.3105,11.2706,11.2945,422800.0
2009-06-11 09:45:00,14.17,14.31,14.17,14.24,874800.0,11.3025,11.4142,11.3025,11.3584,874800.0
2009-06-11 09:50:00,14.23,14.24,14.21,14.21,155400.0,11.3504,11.3584,11.3344,11.3344,155400.0
2009-06-11 09:55:00,14.21,14.21,14.15,14.17,706200.0,11.3344,11.3344,11.2866,11.3025,706200.0
2009-06-11 10:00:00,14.18,14.18,14.12,14.13,1003600.0,11.3105,11.3105,11.2626,11.2706,1003600.0
2009-06-11 10:05:00,14.13,14.24,14.13,14.21,319400.0,11.2706,11.3584,11.2706,11.3344,319400.0
2009-06-11 10:10:00,14.21,14.24,14.19,14.23,372400.0,11.3344,11.3584,11.3185,11.3504,372400.0
2009-06-11 10:15:00,14.23,14.27,14.21,14.22,421800.0,11.3504,11.3823,11.3344,11.3424,421800.0
2009-06-11 10:20:00,14.22,14.24,14.17,14.2,316200.0,11.3424,11.3584,11.3025,11.3265,316200.0
2009-06-11 10:25:00,14.2,14.21,14.19,14.21,95600.0,11.3265,11.3344,11.3185,11.3344,95600.0
2009-06-11 10:30:00,14.21,14.22,14.15,14.15,340400.0,11.3344,11.3424,11.2866,11.2866,340400.0
2009-06-11 10:35:00,14.15,14.17,14.13,14.16,149600.0,11.2866,11.3025,11.2706,11.2945,149600.0
2009-06-11 10:40:00,14.16,14.22,14.14,14.2,311600.0,11.2945,11.3424,11.2786,11.3265,311600.0
2009-06-11 10:45:00,14.2,14.24,14.19,14.23,205200.0,11.3265,11.3584,11.3185,11.3504,205200.0
2009-06-11 10:50:00,14.24,14.24,14.21,14.22,319600.0,11.3584,11.3584,11.3344,11.3424,319600.0
2009-06-11 10:55:00,14.22,14.24,14.17,14.19,432000.0,11.3424,11.3584,11.3025,11.3185,432000.0
2009-06-11 11:00:00,14.18,14.19,14.13,14.15,210000.0,11.3105,11.3185,11.2706,11.2866,210000.0
2009-06-11 11:05:00,14.15,14.15,14.07,14.08,723600.0,11.2866,11.2866,11.2228,11.2307,723600.0
2009-06-11 11:10:00,14.08,14.08,14.04,14.04,906200.0,11.2307,11.2307,11.1988,11.1988,906200.0
2009-06-11 11:15:00,14.04,14.1,14.03,14.1,239400.0,11.1988,11.2467,11.1909,11.2467,239400.0
2009-06-11 11:20:00,14.1,14.1,14.06,14.07,364600.0,11.2467,11.2467,11.2148,11.2228,364600.0
2009-06-11 11:25:00,14.07,14.09,14.06,14.07,570000.0,11.2228,11.2387,11.2148,11.2228,570000.0
2009-06-11 11:30:00,14.06,14.09,14.05,14.06,218400.0,11.2148,11.2387,11.2068,11.2148,218400.0
2009-06-11 11:35:00,14.06,14.06,14.02,14.03,444400.0,11.2148,11.2148,11.1829,11.1909,444400.0
2009-06-11 11:40:00,14.03,14.06,14.02,14.02,1101000.0,11.1909,11.2148,11.1829,11.1829,1101000.0
2009-06-11 11:45:00,14.03,14.04,14.01,14.03,388800.0,11.1909,11.1988,11.1749,11.1909,388800.0
2009-06-11 11:50:00,14.03,14.05,14.03,14.04,151400.0,11.1909,11.2068,11.1909,11.1988,151400.0
2009-06-11 11:55:00,14.04,14.05,14.03,14.03,190200.0,11.1988,11.2068,11.1909,11.1909,190200.0
2009-06-11 12:00:00,14.03,14.03,13.99,14.02,426200.0,11.1909,11.1909,11.159,11.1829,426200.0
2009-06-11 12:05:00,14.02,14.03,13.96,13.97,366800.0,11.1829,11.1909,11.135,11.143,366800.0
2009-06-11 12:10:00,13.97,13.99,13.97,13.97,319000.0,11.143,11.159,11.143,11.143,319000.0
2009-06-11 12:15:00,13.97,13.97,13.95,13.95,636200.0,11.143,11.143,11.127,11.127,636200.0
2009-06-11 12:20:00,13.96,13.99,13.96,13.99,216800.0,11.135,11.159,11.135,11.159,216800.0
2009-06-11 12:25:00,13.99,13.99,13.97,13.98,136800.0,11.159,11.159,11.143,11.151,136800.0
2009-06-11 12:30:00,13.98,14.01,13.97,14.01,227200.0,11.151,11.1749,11.143,11.1749,227200.0
2009-06-11 12:35:00,14.01,14.01,13.99,14.01,464800.0,11.1749,11.1749,11.159,11.1749,464800.0
2009-06-11 12:40:00,14.01,14.03,14.01,14.02,386200.0,11.1749,11.1909,11.1749,11.1829,386200.0
2009-06-11 12:45:00,14.02,14.04,14.02,14.03,210800.0,11.1829,11.1988,11.1829,11.1909,210800.0
2009-06-11 12:50:00,14.02,14.05,14.02,14.04,143800.0,11.1829,11.2068,11.1829,11.1988,143800.0
2009-06-11 12:55:00,14.04,14.08,14.04,14.08,410400.0,11.1988,11.2307,11.1988,11.2307,410400.0
2009-06-11 13:00:00,14.08,14.13,14.03,14.04,1435200.0,11.2307,11.2706,11.1909,11.1988,1435200.0
2009-06-11 13:05:00,14.04,14.05,14.0,14.01,495200.0,11.1988,11.2068,11.1669,11.1749,495200.0
2009-06-11 13:10:00,14.01,14.06,14.0,14.03,692000.0,11.1749,11.2148,11.1669,11.1909,692000.0
2009-06-11 13:15:00,14.03,14.05,14.03,14.05,210000.0,11.1909,11.2068,11.1909,11.2068,210000.0
2009-06-11 13:20:00,14.05,14.1,14.04,14.09,447000.0,11.2068,11.2467,11.1988,11.2387,447000.0
2009-06-11 13:25:00,14.1,14.12,14.09,14.1,493400.0,11.2467,11.2626,11.2387,11.2467,493400.0
2009-06-11 13:30:00,14.11,14.13,14.09,14.12,179600.0,11.2547,11.2706,11.2387,11.2626,179600.0
2009-06-11 13:35:00,14.12,14.12,14.09,14.1,640000.0,11.2626,11.2626,11.2387,11.2467,640000.0
2009-06-11 13:40:00,14.1,14.1,14.08,14.09,237400.0,11.2467,11.2467,11.2307,11.2387,237400.0
2009-06-11 13:45:00,14.09,14.11,14.08,14.1,517400.0,11.2387,11.2547,11.2307,11.2467,517400.0
2009-06-11 13:50:00,14.1,14.1,14.04,14.06,564200.0,11.2467,11.2467,11.1988,11.2148,564200.0
2009-06-11 13:55:00,14.05,14.06,13.97,14.06,316400.0,11.2068,11.2148,11.143,11.2148,316400.0
2009-06-11 14:00:00,14.05,14.06,14.03,14.05,240800.0,11.2068,11.2148,11.1909,11.2068,240800.0
2009-06-11 14:05:00,14.05,14.06,14.01,14.03,375800.0,11.2068,11.2148,11.1749,11.1909,375800.0
2009-06-11 14:10:00,14.03,14.03,13.99,13.99,1264600.0,11.1909,11.1909,11.159,11.159,1264600.0
2009-06-11 14:15:00,13.99,14.03,13.99,14.03,350000.0,11.159,11.1909,11.159,11.1909,350000.0
2009-06-11 14:20:00,14.03,14.03,13.99,14.01,109400.0,11.1909,11.1909,11.159,11.1749,109400.0
2009-06-11 14:25:00,14.01,14.02,13.99,14.0,378200.0,11.1749,11.1829,11.159,11.1669,378200.0
2009-06-11 14:30:00,14.0,14.01,13.99,14.0,331800.0,11.1669,11.1749,11.159,11.1669,331800.0
2009-06-11 14:35:00,14.01,14.01,13.96,13.97,408200.0,11.1749,11.1749,11.135,11.143,408200.0
2009-06-11 14:40:00,13.97,13.99,13.97,13.99,58800.0,11.143,11.159,11.143,11.159,58800.0
2009-06-11 14:45:00,13.99,14.0,13.98,13.99,151200.0,11.159,11.1669,11.151,11.159,151200.0
2009-06-11 14:50:00,13.99,14.01,13.97,13.99,369800.0,11.159,11.1749,11.143,11.159,369800.0
2009-06-11 14:55:00,14.0,14.02,14.0,14.0,350800.0,11.1669,11.1829,11.1669,11.1669,350800.0
2009-06-11 15:00:00,14.0,14.01,13.97,13.99,259200.0,11.1669,11.1749,11.143,11.159,259200.0
2009-06-11 15:05:00,13.99,14.0,13.97,13.98,877400.0,11.159,11.1669,11.143,11.151,877400.0
2009-06-11 15:10:00,13.98,13.98,13.96,13.97,1140400.0,11.151,11.151,11.135,11.143,1140400.0
2009-06-11 15:15:00,13.97,13.99,13.97,13.97,222000.0,11.143,11.159,11.143,11.143,222000.0
2009-06-11 15:20:00,13.97,14.0,13.97,14.0,438400.0,11.143,11.1669,11.143,11.1669,438400.0
2009-06-11 15:25:00,14.0,14.0,13.97,13.97,188800.0,11.1669,11.1669,11.143,11.143,188800.0
2009-06-11 15:30:00,13.97,13.97,13.93,13.96,626200.0,11.143,11.143,11.1111,11.135,626200.0
2009-06-11 15:35:00,13.96,13.97,13.94,13.97,1094200.0,11.135,11.143,11.1191,11.143,1094200.0
2009-06-11 15:40:00,13.96,13.97,13.93,13.95,969400.0,11.135,11.143,11.1111,11.127,969400.0
2009-06-11 15:45:00,13.95,13.99,13.95,13.97,1253000.0,11.127,11.159,11.127,11.143,1253000.0
2009-06-11 15:50:00,13.97,13.99,13.95,13.95,1176400.0,11.143,11.159,11.127,11.127,1176400.0
2009-06-11 15:55:00,13.95,13.96,13.89,13.92,3906800.0,11.127,11.135,11.0792,11.1031,3906800.0
2009-06-12 09:30:00,13.89,13.96,13.86,13.92,858600.0,11.0792,11.135,11.0553,11.1031,858600.0
2009-06-12 09:35:00,13.93,13.93,13.82,13.88,465400.0,11.1111,11.1111,11.0234,11.0712,465400.0
2009-06-12 09:40:00,13.88,13.88,13.79,13.8,493600.0,11.0712,11.0712,10.9994,11.0074,493600.0
2009-06-12 09:45:00,13.79,13.81,13.77,13.78,553200.0,10.9994,11.0154,10.9835,10.9914,553200.0
2009-06-12 09:50:00,13.78,13.81,13.76,13.81,670800.0,10.9914,11.0154,10.9755,11.0154,670800.0
2009-06-12 09:55:00,13.81,13.81,13.74,13.75,1028400.0,11.0154,11.0154,10.9595,10.9675,1028400.0
2009-06-12 10:00:00,13.75,13.75,13.68,13.68,1791000.0,10.9675,10.9675,10.9117,10.9117,1791000.0
2009-06-12 10:05:00,13.69,13.7,13.6,13.61,2799800.0,10.9197,10.9276,10.8479,10.8558,2799800.0
2009-06-12 10:10:00,13.61,13.73,13.61,13.7,830400.0,10.8558,10.9516,10.8558,10.9276,830400.0
2009-06-12 10:15:00,13.71,13.79,13.7,13.77,279200.0,10.9356,10.9994,10.9276,10.9835,279200.0
2009-06-12 10:20:00,13.77,13.79,13.73,13.73,617000.0,10.9835,10.9994,10.9516,10.9516,617000.0
2009-06-12 10:25:00,13.72,13.73,13.68,13.68,613000.0,10.9436,10.9516,10.9117,10.9117,613000.0
2009-06-12 10:30:00,13.68,13.69,13.67,13.68,771400.0,10.9117,10.9197,10.9037,10.9117,771400.0
2009-06-12 10:35:00,13.68,13.74,13.68,13.74,144800.0,10.9117,10.9595,10.9117,10.9595,144800.0
2009-06-12 10:40:00,13.74,13.79,13.74,13.79,118600.0,10.9595,10.9994,10.9595,10.9994,118600.0
2009-06-12 10:45:00,13.79,13.86,13.78,13.83,1117000.0,10.9994,11.0553,10.9914,11.0313,1117000.0
2009-06-12 10:50:00,13.83,13.85,13.81,13.83,318600.0,11.0313,11.0473,11.0154,11.0313,318600.0
2009-06-12 10:55:00,13.83,13.83,13.77,13.78,321000.0,11.0313,11.0313,10.9835,10.9914,321000.0
2009-06-12 11:00:00,13.78,13.8,13.76,13.78,245000.0,10.9914,11.0074,10.9755,10.9914,245000.0
2009-06-12 11:05:00,13.78,13.81,13.78,13.8,559000.0,10.9914,11.0154,10.9914,11.0074,559000.0
2009-06-12 11:10:00,13.8,13.8,13.79,13.79,114400.0,11.0074,11.0074,10.9994,10.9994,114400.0
2009-06-12 11:15:00,13.79,13.79,13.75,13.76,242600.0,10.9994,10.9994,10.9675,10.9755,242600.0
2009-06-12 11:20:00,13.76,13.77,13.74,13.74,538200.0,10.9755,10.9835,10.9595,10.9595,538200.0
2009-06-12 11:25:00,13.74,13.74,13.72,13.74,115400.0,10.9595,10.9595,10.9436,10.9595,115400.0
2009-06-12 11:30:00,13.74,13.76,13.74,13.76,125600.0,10.9595,10.9755,10.9595,10.9755,125600.0
2009-06-12 11:35:00,13.76,13.77,13.76,13.77,68400.0,10.9755,10.9835,10.9755,10.9835,68400.0
2009-06-12 11:40:00,13.77,13.79,13.7,13.72,701200.0,10.9835,10.9994,10.9276,10.9436,701200.0
2009-06-12 11:45:00,13.72,13.74,13.7,13.74,241600.0,10.9436,10.9595,10.9276,10.9595,241600.0
2009-06-12 11:50:00,13.74,13.76,13.73,13.73,96800.0,10.9595,10.9755,10.9516,10.9516,96800.0
2009-06-12 11:55:00,13.74,13.74,13.72,13.72,161000.0,10.9595,10.9595,10.9436,10.9436,161000.0
2009-06-12 12:00:00,13.72,13.75,13.72,13.75,58800.0,10.9436,10.9675,10.9436,10.9675,58800.0
2009-06-12 12:05:00,13.75,13.77,13.74,13.76,71600.0,10.9675,10.9835,10.9595,10.9755,71600.0
2009-06-12 12:10:00,13.76,13.77,13.76,13.76,35400.0,10.9755,10.9835,10.9755,10.9755,35400.0
2009-06-12 12:15:00,13.76,13.77,13.76,13.76,20200.0,10.9755,10.9835,10.9755,10.9755,20200.0
2009-06-12 12:20:00,13.76,13.77,13.74,13.76,93400.0,10.9755,10.9835,10.9595,10.9755,93400.0
2009-06-12 12:25:00,13.76,13.8,13.76,13.79,289000.0,10.9755,11.0074,10.9755,10.9994,289000.0
2009-06-12 12:30:00,13.8,13.8,13.71,13.73,333800.0,11.0074,11.0074,10.9356,10.9516,333800.0
2009-06-12 12:35:00,13.73,13.74,13.72,13.74,270400.0,10.9516,10.9595,10.9436,10.9595,270400.0
2009-06-12 12:40:00,13.74,13.74,13.72,13.73,191600.0,10.9595,10.9595,10.9436,10.9516,191600.0
2009-06-12 12:45:00,13.73,13.76,13.73,13.74,292400.0,10.9516,10.9755,10.9516,10.9595,292400.0
2009-06-12 12:50:00,13.74,13.74,13.72,13.72,260600.0,10.9595,10.9595,10.9436,10.9436,260600.0
2009-06-12 12:55:00,13.72,13.76,13.72,13.74,271000.0,10.9436,10.9755,10.9436,10.9595,271000.0
2009-06-12 13:00:00,13.75,13.78,13.74,13.78,406600.0,10.9675,10.9914,10.9595,10.9914,406600.0
2009-06-12 13:05:00,13.78,13.78,13.76,13.77,420600.0,10.9914,10.9914,10.9755,10.9835,420600.0
2009-06-12 13:10:00,13.77,13.78,13.77,13.77,87800.0,10.9835,10.9914,10.9835,10.9835,87800.0
2009-06-12 13:15:00,13.78,13.8,13.76,13.79,71000.0,10.9914,11.0074,10.9755,10.9994,71000.0
2009-06-12 13:20:00,13.79,13.8,13.78,13.79,106000.0,10.9994,11.0074,10.9914,10.9994,106000.0
2009-06-12 13:25:00,13.79,13.79,13.77,13.78,167600.0,10.9994,10.9994,10.9835,10.9914,167600.0
2009-06-12 13:30:00,13.78,13.78,13.77,13.78,45200.0,10.9914,10.9914,10.9835,10.9914,45200.0
2009-06-12 13:35:00,13.78,13.8,13.77,13.8,137000.0,10.9914,11.0074,10.9835,11.0074,137000.0
2009-06-12 13:40:00,13.8,13.81,13.79,13.8,90200.0,11.0074,11.0154,10.9994,11.0074,90200.0
2009-06-12 13:45:00,13.8,13.83,13.8,13.83,83600.0,11.0074,11.0313,11.0074,11.0313,83600.0
2009-06-12 13:50:00,13.82,13.84,13.82,13.84,229200.0,11.0234,11.0393,11.0234,11.0393,229200.0
2009-06-12 13:55:00,13.84,13.84,13.83,13.83,481600.0,11.0393,11.0393,11.0313,11.0313,481600.0
2009-06-12 14:00:00,13.83,13.83,13.8,13.8,239000.0,11.0313,11.0313,11.0074,11.0074,239000.0
2009-06-12 14:05:00,13.8,13.81,13.8,13.81,96600.0,11.0074,11.0154,11.0074,11.0154,96600.0
2009-06-12 14:10:00,13.81,13.83,13.81,13.82,148400.0,11.0154,11.0313,11.0154,11.0234,148400.0
2009-06-12 14:15:00,13.83,13.84,13.81,13.83,207400.0,11.0313,11.0393,11.0154,11.0313,207400.0
2009-06-12 14:20:00,13.83,13.84,13.82,13.83,101400.0,11.0313,11.0393,11.0234,11.0313,101400.0
2009-06-12 14:25:00,13.83,13.84,13.81,13.82,116000.0,11.0313,11.0393,11.0154,11.0234,116000.0
2009-06-12 14:30:00,13.83,13.86,13.83,13.85,131000.0,11.0313,11.0553,11.0313,11.0473,131000.0
2009-06-12 14:35:00,13.85,13.86,13.85,13.85,215400.0,11.0473,11.0553,11.0473,11.0473,215400.0
2009-06-12 14:40:00,13.85,13.94,13.85,13.93,658000.0,11.0473,11.1191,11.0473,11.1111,658000.0
2009-06-12 14:45:00,13.94,13.95,13.92,13.92,293200.0,11.1191,11.127,11.1031,11.1031,293200.0
2009-06-12 14:50:00,13.92,13.94,13.91,13.93,793000.0,11.1031,11.1191,11.0951,11.1111,793000.0
2009-06-12 14:55:00,13.93,13.95,13.92,13.92,173000.0,11.1111,11.127,11.1031,11.1031,173000.0
2009-06-12 15:00:00,13.92,13.95,13.92,13.94,184400.0,11.1031,11.127,11.1031,11.1191,184400.0
2009-06-12 15:05:00,13.94,13.96,13.94,13.95,390200.0,11.1191,11.135,11.1191,11.127,390200.0
2009-06-12 15:10:00,13.95,13.97,13.95,13.97,430000.0,11.127,11.143,11.127,11.143,430000.0
2009-06-12 15:15:00,13.97,14.01,13.96,14.0,956600.0,11.143,11.1749,11.135,11.1669,956600.0
2009-06-12 15:20:00,14.0,14.03,14.0,14.01,1378000.0,11.1669,11.1909,11.1669,11.1749,1378000.0
2009-06-12 15:25:00,14.01,14.06,14.01,14.06,1860000.0,11.1749,11.2148,11.1749,11.2148,1860000.0
2009-06-12 15:30:00,14.06,14.08,14.06,14.07,1017000.0,11.2148,11.2307,11.2148,11.2228,1017000.0
2009-06-12 15:35:00,14.07,14.07,13.99,14.0,1983000.0,11.2228,11.2228,11.159,11.1669,1983000.0
2009-06-12 15:40:00,14.01,14.06,14.0,14.05,1451600.0,11.1749,11.2148,11.1669,11.2068,1451600.0
2009-06-12 15:45:00,14.05,14.06,14.02,14.05,1315800.0,11.2068,11.2148,11.1829,11.2068,1315800.0
2009-06-12 15:50:00,14.05,14.09,14.05,14.05,2001000.0,11.2068,11.2387,11.2068,11.2068,2001000.0
2009-06-12 15:55:00,14.05,14.09,14.05,14.06,2304000.0,11.2068,11.2387,11.2068,11.2148,2304000.0
2009-06-15 09:30:00,13.8,13.86,13.74,13.78,289000.0,11.0074,11.0553,10.9595,10.9914,289000.0
2009-06-15 09:35:00,13.78,13.9,13.78,13.84,886800.0,10.9914,11.0872,10.9914,11.0393,886800.0
2009-06-15 09:40:00,13.84,13.84,13.77,13.78,774400.0,11.0393,11.0393,10.9835,10.9914,774400.0
2009-06-15 09:45:00,13.78,13.78,13.65,13.67,1256800.0,10.9914,10.9914,10.8878,10.9037,1256800.0
2009-06-15 09:50:00,13.67,13.67,13.59,13.63,1515200.0,10.9037,10.9037,10.8399,10.8718,1515200.0
2009-06-15 09:55:00,13.63,13.64,13.61,13.63,1472600.0,10.8718,10.8798,10.8558,10.8718,1472600.0
2009-06-15 10:00:00,13.63,13.65,13.61,13.64,825400.0,10.8718,10.8878,10.8558,10.8798,825400.0
2009-06-15 10:05:00,13.64,13.69,13.64,13.69,251600.0,10.8798,10.9197,10.8798,10.9197,251600.0
2009-06-15 10:10:00,13.7,13.74,13.69,13.7,310400.0,10.9276,10.9595,10.9197,10.9276,310400.0
2009-06-15 10:15:00,13.69,13.71,13.66,13.71,305000.0,10.9197,10.9356,10.8957,10.9356,305000.0
2009-06-15 10:20:00,13.71,13.73,13.69,13.72,189000.0,10.9356,10.9516,10.9197,10.9436,189000.0
2009-06-15 10:25:00,13.72,13.72,13.69,13.72,163600.0,10.9436,10.9436,10.9197,10.9436,163600.0
2009-06-15 10:30:00,13.71,13.71,13.59,13.6,847800.0,10.9356,10.9356,10.8399,10.8479,847800.0
2009-06-15 10:35:00,13.6,13.6,13.55,13.56,605800.0,10.8479,10.8479,10.808,10.816,605800.0
2009-06-15 10:40:00,13.56,13.56,13.54,13.54,172800.0,10.816,10.816,10.8,10.8,172800.0
2009-06-15 10:45:00,13.54,13.62,13.54,13.62,185000.0,10.8,10.8638,10.8,10.8638,185000.0
2009-06-15 10:50:00,13.62,13.66,13.61,13.65,279800.0,10.8638,10.8957,10.8558,10.8878,279800.0
2009-06-15 10:55:00,13.65,13.65,13.62,13.62,89200.0,10.8878,10.8878,10.8638,10.8638,89200.0
2009-06-15 11:00:00,13.62,13.62,13.56,13.6,416400.0,10.8638,10.8638,10.816,10.8479,416400.0
2009-06-15 11:05:00,13.61,13.61,13.57,13.6,232600.0,10.8558,10.8558,10.8239,10.8479,232600.0
2009-06-15 11:10:00,13.59,13.61,13.58,13.6,216000.0,10.8399,10.8558,10.8319,10.8479,216000.0
2009-06-15 11:15:00,13.6,13.65,13.58,13.61,601600.0,10.8479,10.8878,10.8319,10.8558,601600.0
2009-06-15 11:20:00,13.61,13.63,13.57,13.62,186000.0,10.8558,10.8718,10.8239,10.8638,186000.0
2009-06-15 11:25:00,13.63,13.64,13.62,13.63,169800.0,10.8718,10.8798,10.8638,10.8718,169800.0
2009-06-15 11:30:00,13.63,13.67,13.62,13.66,258000.0,10.8718,10.9037,10.8638,10.8957,258000.0
2009-06-15 11:35:00,13.66,13.68,13.65,13.68,112400.0,10.8957,10.9117,10.8878,10.9117,112400.0
2009-06-15 11:40:00,13.68,13.7,13.68,13.69,178400.0,10.9117,10.9276,10.9117,10.9197,178400.0
2009-06-15 11:45:00,13.69,13.73,13.69,13.71,632400.0,10.9197,10.9516,10.9197,10.9356,632400.0
2009-06-15 11:50:00,13.7,13.71,13.67,13.69,180600.0,10.9276,10.9356,10.9037,10.9197,180600.0
2009-06-15 11:55:00,13.68,13.7,13.68,13.68,68200.0,10.9117,10.9276,10.9117,10.9117,68200.0
2009-06-15 12:00:00,13.68,13.69,13.66,13.66,69800.0,10.9117,10.9197,10.8957,10.8957,69800.0
2009-06-15 12:05:00,13.66,13.67,13.63,13.65,174200.0,10.8957,10.9037,10.8718,10.8878,174200.0
2009-06-15 12:10:00,13.66,13.66,13.65,13.65,80400.0,10.8957,10.8957,10.8878,10.8878,80400.0
2009-06-15 12:15:00,13.66,13.66,13.65,13.65,82800.0,10.8957,10.8957,10.8878,10.8878,82800.0
2009-06-15 12:20:00,13.66,13.67,13.65,13.65,122600.0,10.8957,10.9037,10.8878,10.8878,122600.0
2009-06-15 12:25:00,13.65,13.66,13.63,13.64,79400.0,10.8878,10.8957,10.8718,10.8798,79400.0
2009-06-15 12:30:00,13.64,13.68,13.64,13.67,185600.0,10.8798,10.9117,10.8798,10.9037,185600.0
2009-06-15 12:35:00,13.67,13.7,13.67,13.69,245600.0,10.9037,10.9276,10.9037,10.9197,245600.0
2009-06-15 12:40:00,13.69,13.72,13.69,13.72,71000.0,10.9197,10.9436,10.9197,10.9436,71000.0
2009-06-15 12:45:00,13.72,13.72,13.68,13.68,83200.0,10.9436,10.9436,10.9117,10.9117,83200.0
2009-06-15 12:50:00,13.68,13.72,13.67,13.68,171800.0,10.9117,10.9436,10.9037,10.9117,171800.0
2009-06-15 12:55:00,13.68,13.7,13.68,13.7,103800.0,10.9117,10.9276,10.9117,10.9276,103800.0
2009-06-15 13:00:00,13.7,13.7,13.65,13.67,578800.0,10.9276,10.9276,10.8878,10.9037,578800.0
2009-06-15 13:05:00,13.67,13.7,13.67,13.69,337000.0,10.9037,10.9276,10.9037,10.9197,337000.0
2009-06-15 13:10:00,13.69,13.72,13.69,13.71,222000.0,10.9197,10.9436,10.9197,10.9356,222000.0
2009-06-15 13:15:00,13.71,13.72,13.68,13.7,204800.0,10.9356,10.9436,10.9117,10.9276,204800.0
2009-06-15 13:20:00,13.69,13.7,13.68,13.68,294400.0,10.9197,10.9276,10.9117,10.9117,294400.0
2009-06-15 13:25:00,13.68,13.68,13.65,13.65,254400.0,10.9117,10.9117,10.8878,10.8878,254400.0
2009-06-15 13:30:00,13.65,13.65,13.62,13.63,186000.0,10.8878,10.8878,10.8638,10.8718,186000.0
2009-06-15 13:35:00,13.63,13.65,13.63,13.65,37600.0,10.8718,10.8878,10.8718,10.8878,37600.0
2009-06-15 13:40:00,13.65,13.65,13.64,13.64,24200.0,10.8878,10.8878,10.8798,10.8798,24200.0
2009-06-15 13:45:00,13.65,13.67,13.64,13.67,61400.0,10.8878,10.9037,10.8798,10.9037,61400.0
2009-06-15 13:50:00,13.67,13.68,13.66,13.67,75000.0,10.9037,10.9117,10.8957,10.9037,75000.0
2009-06-15 13:55:00,13.67,13.67,13.65,13.65,42400.0,10.9037,10.9037,10.8878,10.8878,42400.0
2009-06-15 14:00:00,13.65,13.69,13.64,13.69,176400.0,10.8878,10.9197,10.8798,10.9197,176400.0
2009-06-15 14:05:00,13.69,13.69,13.67,13.67,27800.0,10.9197,10.9197,10.9037,10.9037,27800.0
2009-06-15 14:10:00,13.67,13.68,13.66,13.68,315400.0,10.9037,10.9117,10.8957,10.9117,315400.0
2009-06-15 14:15:00,13.68,13.68,13.65,13.67,98200.0,10.9117,10.9117,10.8878,10.9037,98200.0
2009-06-15 14:20:00,13.67,13.68,13.66,13.67,30400.0,10.9037,10.9117,10.8957,10.9037,30400.0
2009-06-15 14:25:00,13.68,13.7,13.67,13.69,28800.0,10.9117,10.9276,10.9037,10.9197,28800.0
2009-06-15 14:30:00,13.69,13.69,13.67,13.68,91400.0,10.9197,10.9197,10.9037,10.9117,91400.0
2009-06-15 14:35:00,13.68,13.69,13.67,13.69,65000.0,10.9117,10.9197,10.9037,10.9197,65000.0
2009-06-15 14:40:00,13.68,13.69,13.63,13.65,352800.0,10.9117,10.9197,10.8718,10.8878,352800.0
2009-06-15 14:45:00,13.65,13.67,13.64,13.67,260800.0,10.8878,10.9037,10.8798,10.9037,260800.0
2009-06-15 14:50:00,13.67,13.67,13.63,13.65,150800.0,10.9037,10.9037,10.8718,10.8878,150800.0
2009-06-15 14:55:00,13.65,13.67,13.64,13.67,210400.0,10.8878,10.9037,10.8798,10.9037,210400.0
2009-06-15 15:00:00,13.68,13.68,13.65,13.67,280400.0,10.9117,10.9117,10.8878,10.9037,280400.0
2009-06-15 15:05:00,13.67,13.7,13.67,13.7,255600.0,10.9037,10.9276,10.9037,10.9276,255600.0
2009-06-15 15:10:00,13.7,13.73,13.7,13.72,190000.0,10.9276,10.9516,10.9276,10.9436,190000.0
2009-06-15 15:15:00,13.72,13.75,13.72,13.73,445200.0,10.9436,10.9675,10.9436,10.9516,445200.0
2009-06-15 15:20:00,13.73,13.76,13.72,13.74,543200.0,10.9516,10.9755,10.9436,10.9595,543200.0
2009-06-15 15:25:00,13.74,13.77,13.74,13.76,448600.0,10.9595,10.9835,10.9595,10.9755,448600.0
2009-06-15 15:30:00,13.77,13.78,13.76,13.77,469200.0,10.9835,10.9914,10.9755,10.9835,469200.0
2009-06-15 15:35:00,13.77,13.81,13.77,13.79,813000.0,10.9835,11.0154,10.9835,10.9994,813000.0
2009-06-15 15:40:00,13.79,13.79,13.74,13.74,664400.0,10.9994,10.9994,10.9595,10.9595,664400.0
2009-06-15 15:45:00,13.75,13.79,13.75,13.77,928200.0,10.9675,10.9994,10.9675,10.9835,928200.0
2009-06-15 15:50:00,13.77,13.78,13.74,13.76,894200.0,10.9835,10.9914,10.9595,10.9755,894200.0
2009-06-15 15:55:00,13.75,13.78,13.74,13.76,1431000.0,10.9675,10.9914,10.9595,10.9755,1431000.0
2009-06-16 09:30:00,13.72,13.83,13.59,13.61,822000.0,10.9436,11.0313,10.8399,10.8558,822000.0
2009-06-16 09:35:00,13.61,13.75,13.6,13.72,502000.0,10.8558,10.9675,10.8479,10.9436,502000.0
2009-06-16 09:40:00,13.72,13.72,13.64,13.72,600400.0,10.9436,10.9436,10.8798,10.9436,600400.0
2009-06-16 09:45:00,13.72,13.75,13.69,13.75,237200.0,10.9436,10.9675,10.9197,10.9675,237200.0
2009-06-16 09:50:00,13.75,13.76,13.69,13.69,399000.0,10.9675,10.9755,10.9197,10.9197,399000.0
2009-06-16 09:55:00,13.69,13.71,13.65,13.66,462400.0,10.9197,10.9356,10.8878,10.8957,462400.0
2009-06-16 10:00:00,13.65,13.73,13.64,13.72,755800.0,10.8878,10.9516,10.8798,10.9436,755800.0
2009-06-16 10:05:00,13.72,13.73,13.63,13.65,444800.0,10.9436,10.9516,10.8718,10.8878,444800.0
2009-06-16 10:10:00,13.65,13.69,13.65,13.68,986200.0,10.8878,10.9197,10.8878,10.9117,986200.0
2009-06-16 10:15:00,13.68,13.7,13.57,13.58,497800.0,10.9117,10.9276,10.8239,10.8319,497800.0
2009-06-16 10:20:00,13.58,13.61,13.56,13.59,567200.0,10.8319,10.8558,10.816,10.8399,567200.0
2009-06-16 10:25:00,13.59,13.6,13.56,13.59,500600.0,10.8399,10.8479,10.816,10.8399,500600.0
2009-06-16 10:30:00,13.58,13.61,13.57,13.57,82400.0,10.8319,10.8558,10.8239,10.8239,82400.0
2009-06-16 10:35:00,13.57,13.6,13.55,13.6,185200.0,10.8239,10.8479,10.808,10.8479,185200.0
2009-06-16 10:40:00,13.6,13.63,13.59,13.6,295600.0,10.8479,10.8718,10.8399,10.8479,295600.0
2009-06-16 10:45:00,13.61,13.62,13.58,13.58,114200.0,10.8558,10.8638,10.8319,10.8319,114200.0
2009-06-16 10:50:00,13.58,13.62,13.57,13.6,332200.0,10.8319,10.8638,10.8239,10.8479,332200.0
2009-06-16 10:55:00,13.6,13.61,13.59,13.6,47200.0,10.8479,10.8558,10.8399,10.8479,47200.0
2009-06-16 11:00:00,13.6,13.7,13.6,13.67,1074600.0,10.8479,10.9276,10.8479,10.9037,1074600.0
2009-06-16 11:05:00,13.67,13.68,13.66,13.67,223400.0,10.9037,10.9117,10.8957,10.9037,223400.0
2009-06-16 11:10:00,13.68,13.68,13.67,13.68,68800.0,10.9117,10.9117,10.9037,10.9117,68800.0
2009-06-16 11:15:00,13.68,13.7,13.67,13.67,178600.0,10.9117,10.9276,10.9037,10.9037,178600.0
2009-06-16 11:20:00,13.67,13.68,13.65,13.65,161000.0,10.9037,10.9117,10.8878,10.8878,161000.0
2009-06-16 11:25:00,13.65,13.66,13.61,13.63,465800.0,10.8878,10.8957,10.8558,10.8718,465800.0
2009-06-16 11:30:00,13.63,13.63,13.57,13.58,76200.0,10.8718,10.8718,10.8239,10.8319,76200.0
2009-06-16 11:35:00,13.58,13.59,13.56,13.58,162200.0,10.8319,10.8399,10.816,10.8319,162200.0
2009-06-16 11:40:00,13.58,13.58,13.55,13.55,176600.0,10.8319,10.8319,10.808,10.808,176600.0
2009-06-16 11:45:00,13.55,13.55,13.49,13.49,554600.0,10.808,10.808,10.7601,10.7601,554600.0
2009-06-16 11:50:00,13.5,13.52,13.49,13.51,373600.0,10.7681,10.7841,10.7601,10.7761,373600.0
2009-06-16 11:55:00,13.51,13.55,13.48,13.48,593400.0,10.7761,10.808,10.7522,10.7522,593400.0
2009-06-16 12:00:00,13.48,13.49,13.46,13.47,501600.0,10.7522,10.7601,10.7362,10.7442,501600.0
2009-06-16 12:05:00,13.47,13.48,13.46,13.47,265600.0,10.7442,10.7522,10.7362,10.7442,265600.0
2009-06-16 12:10:00,13.47,13.47,13.45,13.45,306800.0,10.7442,10.7442,10.7282,10.7282,306800.0
2009-06-16 12:15:00,13.45,13.46,13.43,13.44,357200.0,10.7282,10.7362,10.7123,10.7202,357200.0
2009-06-16 12:20:00,13.43,13.44,13.38,13.41,1077400.0,10.7123,10.7202,10.6724,10.6963,1077400.0
2009-06-16 12:25:00,13.42,13.46,13.41,13.46,323800.0,10.7043,10.7362,10.6963,10.7362,323800.0
2009-06-16 12:30:00,13.46,13.46,13.39,13.39,147400.0,10.7362,10.7362,10.6804,10.6804,147400.0
2009-06-16 12:35:00,13.4,13.4,13.36,13.37,621000.0,10.6883,10.6883,10.6564,10.6644,621000.0
2009-06-16 12:40:00,13.36,13.37,13.33,13.34,908600.0,10.6564,10.6644,10.6325,10.6405,908600.0
2009-06-16 12:45:00,13.34,13.34,13.26,13.27,490800.0,10.6405,10.6405,10.5767,10.5847,490800.0
2009-06-16 12:50:00,13.27,13.31,13.24,13.3,694200.0,10.5847,10.6166,10.5607,10.6086,694200.0
2009-06-16 12:55:00,13.31,13.32,13.3,13.31,233400.0,10.6166,10.6245,10.6086,10.6166,233400.0
2009-06-16 13:00:00,13.3,13.3,13.26,13.28,572400.0,10.6086,10.6086,10.5767,10.5926,572400.0
2009-06-16 13:05:00,13.28,13.31,13.27,13.31,74800.0,10.5926,10.6166,10.5847,10.6166,74800.0
2009-06-16 13:10:00,13.31,13.33,13.29,13.33,118800.0,10.6166,10.6325,10.6006,10.6325,118800.0
2009-06-16 13:15:00,13.32,13.33,13.32,13.32,91200.0,10.6245,10.6325,10.6245,10.6245,91200.0
2009-06-16 13:20:00,13.32,13.32,13.28,13.28,364600.0,10.6245,10.6245,10.5926,10.5926,364600.0
2009-06-16 13:25:00,13.29,13.32,13.29,13.31,126000.0,10.6006,10.6245,10.6006,10.6166,126000.0
2009-06-16 13:30:00,13.31,13.32,13.31,13.31,105600.0,10.6166,10.6245,10.6166,10.6166,105600.0
2009-06-16 13:35:00,13.31,13.31,13.3,13.31,53200.0,10.6166,10.6166,10.6086,10.6166,53200.0
2009-06-16 13:40:00,13.31,13.37,13.31,13.37,349200.0,10.6166,10.6644,10.6166,10.6644,349200.0
2009-06-16 13:45:00,13.37,13.38,13.36,13.37,253400.0,10.6644,10.6724,10.6564,10.6644,253400.0
2009-06-16 13:50:00,13.37,13.37,13.34,13.34,204200.0,10.6644,10.6644,10.6405,10.6405,204200.0
2009-06-16 13:55:00,13.34,13.35,13.31,13.34,121000.0,10.6405,10.6485,10.6166,10.6405,121000.0
2009-06-16 14:00:00,13.34,13.34,13.28,13.3,267000.0,10.6405,10.6405,10.5926,10.6086,267000.0
2009-06-16 14:05:00,13.3,13.3,13.27,13.29,266600.0,10.6086,10.6086,10.5847,10.6006,266600.0
2009-06-16 14:10:00,13.29,13.34,13.28,13.34,289400.0,10.6006,10.6405,10.5926,10.6405,289400.0
2009-06-16 14:15:00,13.34,13.35,13.3,13.35,247200.0,10.6405,10.6485,10.6086,10.6485,247200.0
2009-06-16 14:20:00,13.35,13.37,13.31,13.31,568400.0,10.6485,10.6644,10.6166,10.6166,568400.0
2009-06-16 14:25:00,13.31,13.31,13.28,13.29,261400.0,10.6166,10.6166,10.5926,10.6006,261400.0
2009-06-16 14:30:00,13.29,13.31,13.27,13.3,259000.0,10.6006,10.6166,10.5847,10.6086,259000.0
2009-06-16 14:35:00,13.31,13.35,13.3,13.35,363200.0,10.6166,10.6485,10.6086,10.6485,363200.0
2009-06-16 14:40:00,13.35,13.35,13.31,13.31,827600.0,10.6485,10.6485,10.6166,10.6166,827600.0
2009-06-16 14:45:00,13.31,13.34,13.31,13.31,396000.0,10.6166,10.6405,10.6166,10.6166,396000.0
2009-06-16 14:50:00,13.31,13.34,13.31,13.34,213000.0,10.6166,10.6405,10.6166,10.6405,213000.0
2009-06-16 14:55:00,13.33,13.36,13.33,13.34,174600.0,10.6325,10.6564,10.6325,10.6405,174600.0
2009-06-16 15:00:00,13.35,13.36,13.32,13.33,336000.0,10.6485,10.6564,10.6245,10.6325,336000.0
2009-06-16 15:05:00,13.33,13.35,13.3,13.31,250200.0,10.6325,10.6485,10.6086,10.6166,250200.0
2009-06-16 15:10:00,13.31,13.33,13.3,13.33,131600.0,10.6166,10.6325,10.6086,10.6325,131600.0
2009-06-16 15:15:00,13.33,13.39,13.33,13.38,478200.0,10.6325,10.6804,10.6325,10.6724,478200.0
2009-06-16 15:20:00,13.38,13.38,13.35,13.36,302800.0,10.6724,10.6724,10.6485,10.6564,302800.0
2009-06-16 15:25:00,13.37,13.37,13.33,13.36,205800.0,10.6644,10.6644,10.6325,10.6564,205800.0
2009-06-16 15:30:00,13.37,13.4,13.36,13.37,784600.0,10.6644,10.6883,10.6564,10.6644,784600.0
2009-06-16 15:35:00,13.37,13.37,13.34,13.36,687200.0,10.6644,10.6644,10.6405,10.6564,687200.0
2009-06-16 15:40:00,13.37,13.4,13.37,13.38,459200.0,10.6644,10.6883,10.6644,10.6724,459200.0
2009-06-16 15:45:00,13.38,13.4,13.35,13.36,818000.0,10.6724,10.6883,10.6485,10.6564,818000.0
2009-06-16 15:50:00,13.36,13.37,13.34,13.35,1002000.0,10.6564,10.6644,10.6405,10.6485,1002000.0
2009-06-16 15:55:00,13.35,13.35,13.3,13.32,1988600.0,10.6485,10.6485,10.6086,10.6245,1988600.0
2009-06-17 09:30:00,13.24,13.34,13.24,13.3,295200.0,10.5607,10.6405,10.5607,10.6086,295200.0
2009-06-17 09:35:00,13.29,13.3,13.22,13.26,894200.0,10.6006,10.6086,10.5448,10.5767,894200.0
2009-06-17 09:40:00,13.26,13.26,13.1,13.12,1053200.0,10.5767,10.5767,10.4491,10.465,1053200.0
2009-06-17 09:45:00,13.12,13.12,13.06,13.07,1771600.0,10.465,10.465,10.4171,10.4251,1771600.0
2009-06-17 09:50:00,13.06,13.12,13.06,13.11,853800.0,10.4171,10.465,10.4171,10.457,853800.0
2009-06-17 09:55:00,13.1,13.13,13.08,13.13,600800.0,10.4491,10.473,10.4331,10.473,600800.0
2009-06-17 10:00:00,13.13,13.22,13.13,13.21,920600.0,10.473,10.5448,10.473,10.5368,920600.0
2009-06-17 10:05:00,13.21,13.44,13.21,13.42,1437600.0,10.5368,10.7202,10.5368,10.7043,1437600.0
2009-06-17 10:10:00,13.42,13.47,13.38,13.39,951600.0,10.7043,10.7442,10.6724,10.6804,951600.0
2009-06-17 10:15:00,13.39,13.42,13.35,13.35,618800.0,10.6804,10.7043,10.6485,10.6485,618800.0
2009-06-17 10:20:00,13.35,13.37,13.3,13.32,715000.0,10.6485,10.6644,10.6086,10.6245,715000.0
2009-06-17 10:25:00,13.32,13.36,13.29,13.3,583000.0,10.6245,10.6564,10.6006,10.6086,583000.0
2009-06-17 10:30:00,13.3,13.3,13.22,13.22,770400.0,10.6086,10.6086,10.5448,10.5448,770400.0
2009-06-17 10:35:00,13.22,13.22,13.15,13.15,1644200.0,10.5448,10.5448,10.4889,10.4889,1644200.0
2009-06-17 10:40:00,13.15,13.2,13.15,13.17,1226800.0,10.4889,10.5288,10.4889,10.5049,1226800.0
2009-06-17 10:45:00,13.18,13.31,13.16,13.31,1449000.0,10.5129,10.6166,10.4969,10.6166,1449000.0
2009-06-17 10:50:00,13.3,13.43,13.29,13.43,1526600.0,10.6086,10.7123,10.6006,10.7123,1526600.0
2009-06-17 10:55:00,13.43,13.43,13.38,13.4,901200.0,10.7123,10.7123,10.6724,10.6883,901200.0
2009-06-17 11:00:00,13.4,13.49,13.39,13.48,1270800.0,10.6883,10.7601,10.6804,10.7522,1270800.0
2009-06-17 11:05:00,13.48,13.48,13.45,13.46,517600.0,10.7522,10.7522,10.7282,10.7362,517600.0
2009-06-17 11:10:00,13.46,13.48,13.42,13.43,529600.0,10.7362,10.7522,10.7043,10.7123,529600.0
2009-06-17 11:15:00,13.43,13.52,13.43,13.52,320600.0,10.7123,10.7841,10.7123,10.7841,320600.0
2009-06-17 11:20:00,13.52,13.55,13.52,13.54,262000.0,10.7841,10.808,10.7841,10.8,262000.0
2009-06-17 11:25:00,13.54,13.59,13.52,13.56,1327000.0,10.8,10.8399,10.7841,10.816,1327000.0
2009-06-17 11:30:00,13.56,13.6,13.55,13.59,1042800.0,10.816,10.8479,10.808,10.8399,1042800.0
2009-06-17 11:35:00,13.59,13.6,13.56,13.58,1127600.0,10.8399,10.8479,10.816,10.8319,1127600.0
2009-06-17 11:40:00,13.57,13.58,13.53,13.55,1349200.0,10.8239,10.8319,10.792,10.808,1349200.0
2009-06-17 11:45:00,13.55,13.55,13.48,13.49,812600.0,10.808,10.808,10.7522,10.7601,812600.0
2009-06-17 11:50:00,13.49,13.49,13.45,13.46,883200.0,10.7601,10.7601,10.7282,10.7362,883200.0
2009-06-17 11:55:00,13.46,13.5,13.46,13.49,914800.0,10.7362,10.7681,10.7362,10.7601,914800.0
2009-06-17 12:00:00,13.5,13.53,13.49,13.51,526000.0,10.7681,10.792,10.7601,10.7761,526000.0
2009-06-17 12:05:00,13.51,13.57,13.51,13.56,771400.0,10.7761,10.8239,10.7761,10.816,771400.0
2009-06-17 12:10:00,13.56,13.56,13.45,13.45,1956600.0,10.816,10.816,10.7282,10.7282,1956600.0
2009-06-17 12:15:00,13.45,13.5,13.45,13.48,383600.0,10.7282,10.7681,10.7282,10.7522,383600.0
2009-06-17 12:20:00,13.47,13.55,13.47,13.54,186400.0,10.7442,10.808,10.7442,10.8,186400.0
2009-06-17 12:25:00,13.54,13.55,13.49,13.5,414800.0,10.8,10.808,10.7601,10.7681,414800.0
2009-06-17 12:30:00,13.5,13.51,13.47,13.47,254400.0,10.7681,10.7761,10.7442,10.7442,254400.0
2009-06-17 12:35:00,13.47,13.51,13.47,13.51,174400.0,10.7442,10.7761,10.7442,10.7761,174400.0
2009-06-17 12:40:00,13.51,13.54,13.49,13.53,369200.0,10.7761,10.8,10.7601,10.792,369200.0
2009-06-17 12:45:00,13.54,13.54,13.47,13.47,594800.0,10.8,10.8,10.7442,10.7442,594800.0
2009-06-17 12:50:00,13.47,13.47,13.42,13.44,654200.0,10.7442,10.7442,10.7043,10.7202,654200.0
2009-06-17 12:55:00,13.43,13.46,13.43,13.46,336400.0,10.7123,10.7362,10.7123,10.7362,336400.0
2009-06-17 13:00:00,13.46,13.49,13.46,13.48,82400.0,10.7362,10.7601,10.7362,10.7522,82400.0
2009-06-17 13:05:00,13.47,13.49,13.46,13.49,79200.0,10.7442,10.7601,10.7362,10.7601,79200.0
2009-06-17 13:10:00,13.49,13.51,13.49,13.49,280200.0,10.7601,10.7761,10.7601,10.7601,280200.0
2009-06-17 13:15:00,13.49,13.51,13.47,13.51,75600.0,10.7601,10.7761,10.7442,10.7761,75600.0
2009-06-17 13:20:00,13.51,13.54,13.5,13.52,160600.0,10.7761,10.8,10.7681,10.7841,160600.0
2009-06-17 13:25:00,13.52,13.55,13.51,13.55,95800.0,10.7841,10.808,10.7761,10.808,95800.0
2009-06-17 13:30:00,13.55,13.56,13.55,13.56,115400.0,10.808,10.816,10.808,10.816,115400.0
2009-06-17 13:35:00,13.56,13.58,13.51,13.58,1482600.0,10.816,10.8319,10.7761,10.8319,1482600.0
2009-06-17 13:40:00,13.58,13.61,13.58,13.61,327200.0,10.8319,10.8558,10.8319,10.8558,327200.0
2009-06-17 13:45:00,13.61,13.63,13.6,13.6,439600.0,10.8558,10.8718,10.8479,10.8479,439600.0
2009-06-17 13:50:00,13.6,13.61,13.6,13.6,340200.0,10.8479,10.8558,10.8479,10.8479,340200.0
2009-06-17 13:55:00,13.6,13.6,13.57,13.58,419400.0,10.8479,10.8479,10.8239,10.8319,419400.0
2009-06-17 14:00:00,13.58,13.62,13.58,13.61,205400.0,10.8319,10.8638,10.8319,10.8558,205400.0
2009-06-17 14:05:00,13.6,13.61,13.51,13.52,565000.0,10.8479,10.8558,10.7761,10.7841,565000.0
2009-06-17 14:10:00,13.52,13.55,13.52,13.54,131200.0,10.7841,10.808,10.7841,10.8,131200.0
2009-06-17 14:15:00,13.54,13.55,13.54,13.54,74200.0,10.8,10.808,10.8,10.8,74200.0
2009-06-17 14:20:00,13.54,13.57,13.54,13.56,230000.0,10.8,10.8239,10.8,10.816,230000.0
2009-06-17 14:25:00,13.57,13.59,13.55,13.59,331400.0,10.8239,10.8399,10.808,10.8399,331400.0
2009-06-17 14:30:00,13.59,13.59,13.55,13.56,501800.0,10.8399,10.8399,10.808,10.816,501800.0
2009-06-17 14:35:00,13.55,13.56,13.54,13.54,158800.0,10.808,10.816,10.8,10.8,158800.0
2009-06-17 14:40:00,13.54,13.54,13.5,13.51,185800.0,10.8,10.8,10.7681,10.7761,185800.0
2009-06-17 14:45:00,13.5,13.51,13.49,13.51,506800.0,10.7681,10.7761,10.7601,10.7761,506800.0
2009-06-17 14:50:00,13.5,13.52,13.47,13.48,417600.0,10.7681,10.7841,10.7442,10.7522,417600.0
2009-06-17 14:55:00,13.49,13.53,13.47,13.53,156000.0,10.7601,10.792,10.7442,10.792,156000.0
2009-06-17 15:00:00,13.53,13.55,13.51,13.55,127200.0,10.792,10.808,10.7761,10.808,127200.0
2009-06-17 15:05:00,13.54,13.55,13.48,13.52,138600.0,10.8,10.808,10.7522,10.7841,138600.0
2009-06-17 15:10:00,13.52,13.53,13.5,13.53,127200.0,10.7841,10.792,10.7681,10.792,127200.0
2009-06-17 15:15:00,13.53,13.53,13.49,13.5,365600.0,10.792,10.792,10.7601,10.7681,365600.0
2009-06-17 15:20:00,13.5,13.53,13.5,13.53,149800.0,10.7681,10.792,10.7681,10.792,149800.0
2009-06-17 15:25:00,13.52,13.53,13.47,13.48,231200.0,10.7841,10.792,10.7442,10.7522,231200.0
2009-06-17 15:30:00,13.47,13.49,13.46,13.47,309400.0,10.7442,10.7601,10.7362,10.7442,309400.0
2009-06-17 15:35:00,13.47,13.49,13.44,13.47,545400.0,10.7442,10.7601,10.7202,10.7442,545400.0
2009-06-17 15:40:00,13.46,13.5,13.44,13.48,493800.0,10.7362,10.7681,10.7202,10.7522,493800.0
2009-06-17 15:45:00,13.49,13.54,13.48,13.54,475400.0,10.7601,10.8,10.7522,10.8,475400.0
2009-06-17 15:50:00,13.53,13.54,13.47,13.5,703600.0,10.792,10.8,10.7442,10.7681,703600.0
2009-06-17 15:55:00,13.5,13.5,13.44,13.46,1796800.0,10.7681,10.7681,10.7202,10.7362,1796800.0
2009-06-18 09:30:00,13.51,13.51,13.42,13.43,487600.0,10.7761,10.7761,10.7043,10.7123,487600.0
2009-06-18 09:35:00,13.43,13.45,13.27,13.28,1291800.0,10.7123,10.7282,10.5847,10.5926,1291800.0
2009-06-18 09:40:00,13.29,13.4,13.27,13.39,407600.0,10.6006,10.6883,10.5847,10.6804,407600.0
2009-06-18 09:45:00,13.39,13.41,13.37,13.38,292000.0,10.6804,10.6963,10.6644,10.6724,292000.0
2009-06-18 09:50:00,13.38,13.43,13.35,13.43,246800.0,10.6724,10.7123,10.6485,10.7123,246800.0
2009-06-18 09:55:00,13.44,13.56,13.43,13.55,818000.0,10.7202,10.816,10.7123,10.808,818000.0
2009-06-18 10:00:00,13.55,13.59,13.52,13.52,798200.0,10.808,10.8399,10.7841,10.7841,798200.0
2009-06-18 10:05:00,13.52,13.53,13.47,13.49,347200.0,10.7841,10.792,10.7442,10.7601,347200.0
2009-06-18 10:10:00,13.49,13.55,13.49,13.49,462600.0,10.7601,10.808,10.7601,10.7601,462600.0
2009-06-18 10:15:00,13.5,13.53,13.47,13.47,330600.0,10.7681,10.792,10.7442,10.7442,330600.0
2009-06-18 10:20:00,13.47,13.47,13.4,13.4,405800.0,10.7442,10.7442,10.6883,10.6883,405800.0
2009-06-18 10:25:00,13.4,13.44,13.4,13.43,342200.0,10.6883,10.7202,10.6883,10.7123,342200.0
2009-06-18 10:30:00,13.43,13.45,13.42,13.45,278800.0,10.7123,10.7282,10.7043,10.7282,278800.0
2009-06-18 10:35:00,13.44,13.46,13.43,13.43,83000.0,10.7202,10.7362,10.7123,10.7123,83000.0
2009-06-18 10:40:00,13.42,13.42,13.38,13.39,333200.0,10.7043,10.7043,10.6724,10.6804,333200.0
2009-06-18 10:45:00,13.39,13.4,13.38,13.38,219000.0,10.6804,10.6883,10.6724,10.6724,219000.0
2009-06-18 10:50:00,13.38,13.39,13.34,13.34,210400.0,10.6724,10.6804,10.6405,10.6405,210400.0
2009-06-18 10:55:00,13.34,13.37,13.34,13.37,205800.0,10.6405,10.6644,10.6405,10.6644,205800.0
2009-06-18 11:00:00,13.38,13.42,13.36,13.41,304600.0,10.6724,10.7043,10.6564,10.6963,304600.0
2009-06-18 11:05:00,13.41,13.43,13.4,13.4,201800.0,10.6963,10.7123,10.6883,10.6883,201800.0
2009-06-18 11:10:00,13.4,13.42,13.4,13.4,315600.0,10.6883,10.7043,10.6883,10.6883,315600.0
2009-06-18 11:15:00,13.4,13.44,13.4,13.44,226400.0,10.6883,10.7202,10.6883,10.7202,226400.0
2009-06-18 11:20:00,13.44,13.44,13.42,13.44,166600.0,10.7202,10.7202,10.7043,10.7202,166600.0
2009-06-18 11:25:00,13.44,13.46,13.44,13.44,157600.0,10.7202,10.7362,10.7202,10.7202,157600.0
2009-06-18 11:30:00,13.45,13.45,13.42,13.42,304600.0,10.7282,10.7282,10.7043,10.7043,304600.0
2009-06-18 11:35:00,13.42,13.43,13.38,13.42,390200.0,10.7043,10.7123,10.6724,10.7043,390200.0
2009-06-18 11:40:00,13.42,13.42,13.4,13.41,83600.0,10.7043,10.7043,10.6883,10.6963,83600.0
2009-06-18 11:45:00,13.41,13.42,13.36,13.38,343600.0,10.6963,10.7043,10.6564,10.6724,343600.0
2009-06-18 11:50:00,13.38,13.4,13.38,13.4,43000.0,10.6724,10.6883,10.6724,10.6883,43000.0
2009-06-18 11:55:00,13.4,13.46,13.4,13.45,277800.0,10.6883,10.7362,10.6883,10.7282,277800.0
2009-06-18 12:00:00,13.45,13.47,13.45,13.47,585800.0,10.7282,10.7442,10.7282,10.7442,585800.0
2009-06-18 12:05:00,13.47,13.48,13.47,13.48,74000.0,10.7442,10.7522,10.7442,10.7522,74000.0
2009-06-18 12:10:00,13.47,13.52,13.47,13.51,204000.0,10.7442,10.7841,10.7442,10.7761,204000.0
2009-06-18 12:15:00,13.51,13.51,13.51,13.51,51400.0,10.7761,10.7761,10.7761,10.7761,51400.0
2009-06-18 12:20:00,13.5,13.51,13.49,13.49,88200.0,10.7681,10.7761,10.7601,10.7601,88200.0
2009-06-18 12:25:00,13.49,13.51,13.47,13.51,108400.0,10.7601,10.7761,10.7442,10.7761,108400.0
2009-06-18 12:30:00,13.51,13.52,13.5,13.52,79600.0,10.7761,10.7841,10.7681,10.7841,79600.0
2009-06-18 12:35:00,13.52,13.52,13.5,13.5,87400.0,10.7841,10.7841,10.7681,10.7681,87400.0
2009-06-18 12:40:00,13.51,13.51,13.5,13.51,111000.0,10.7761,10.7761,10.7681,10.7761,111000.0
2009-06-18 12:45:00,13.51,13.56,13.51,13.56,324400.0,10.7761,10.816,10.7761,10.816,324400.0
2009-06-18 12:50:00,13.56,13.57,13.53,13.56,875600.0,10.816,10.8239,10.792,10.816,875600.0
2009-06-18 12:55:00,13.56,13.58,13.56,13.57,66200.0,10.816,10.8319,10.816,10.8239,66200.0
2009-06-18 13:00:00,13.57,13.58,13.56,13.58,87600.0,10.8239,10.8319,10.816,10.8319,87600.0
2009-06-18 13:05:00,13.57,13.61,13.56,13.6,381200.0,10.8239,10.8558,10.816,10.8479,381200.0
2009-06-18 13:10:00,13.59,13.61,13.57,13.6,293800.0,10.8399,10.8558,10.8239,10.8479,293800.0
2009-06-18 13:15:00,13.6,13.61,13.56,13.56,213800.0,10.8479,10.8558,10.816,10.816,213800.0
2009-06-18 13:20:00,13.56,13.57,13.55,13.56,158000.0,10.816,10.8239,10.808,10.816,158000.0
2009-06-18 13:25:00,13.56,13.57,13.55,13.55,169400.0,10.816,10.8239,10.808,10.808,169400.0
2009-06-18 13:30:00,13.56,13.57,13.55,13.57,285800.0,10.816,10.8239,10.808,10.8239,285800.0
2009-06-18 13:35:00,13.57,13.57,13.52,13.53,354800.0,10.8239,10.8239,10.7841,10.792,354800.0
2009-06-18 13:40:00,13.53,13.55,13.52,13.52,302400.0,10.792,10.808,10.7841,10.7841,302400.0
2009-06-18 13:45:00,13.53,13.54,13.51,13.52,334000.0,10.792,10.8,10.7761,10.7841,334000.0
2009-06-18 13:50:00,13.52,13.53,13.52,13.53,96800.0,10.7841,10.792,10.7841,10.792,96800.0
2009-06-18 13:55:00,13.53,13.53,13.51,13.51,170800.0,10.792,10.792,10.7761,10.7761,170800.0
2009-06-18 14:00:00,13.51,13.51,13.47,13.49,600400.0,10.7761,10.7761,10.7442,10.7601,600400.0
2009-06-18 14:05:00,13.49,13.53,13.49,13.5,462600.0,10.7601,10.792,10.7601,10.7681,462600.0
2009-06-18 14:10:00,13.5,13.51,13.47,13.49,294000.0,10.7681,10.7761,10.7442,10.7601,294000.0
2009-06-18 14:15:00,13.48,13.54,13.48,13.53,444800.0,10.7522,10.8,10.7522,10.792,444800.0
2009-06-18 14:20:00,13.53,13.53,13.49,13.5,249800.0,10.792,10.792,10.7601,10.7681,249800.0
2009-06-18 14:25:00,13.5,13.52,13.49,13.52,435400.0,10.7681,10.7841,10.7601,10.7841,435400.0
2009-06-18 14:30:00,13.53,13.53,13.5,13.51,235400.0,10.792,10.792,10.7681,10.7761,235400.0
2009-06-18 14:35:00,13.51,13.51,13.49,13.49,163600.0,10.7761,10.7761,10.7601,10.7601,163600.0
2009-06-18 14:40:00,13.49,13.52,13.49,13.51,193000.0,10.7601,10.7841,10.7601,10.7761,193000.0
2009-06-18 14:45:00,13.51,13.53,13.51,13.51,169400.0,10.7761,10.792,10.7761,10.7761,169400.0
2009-06-18 14:50:00,13.51,13.52,13.51,13.52,284000.0,10.7761,10.7841,10.7761,10.7841,284000.0
2009-06-18 14:55:00,13.52,13.54,13.51,13.54,495000.0,10.7841,10.8,10.7761,10.8,495000.0
2009-06-18 15:00:00,13.55,13.55,13.51,13.52,208000.0,10.808,10.808,10.7761,10.7841,208000.0
2009-06-18 15:05:00,13.53,13.54,13.53,13.54,162400.0,10.792,10.8,10.792,10.8,162400.0
2009-06-18 15:10:00,13.54,13.55,13.52,13.55,994800.0,10.8,10.808,10.7841,10.808,994800.0
2009-06-18 15:15:00,13.55,13.55,13.53,13.54,162000.0,10.808,10.808,10.792,10.8,162000.0
2009-06-18 15:20:00,13.54,13.54,13.49,13.5,194600.0,10.8,10.8,10.7601,10.7681,194600.0
2009-06-18 15:25:00,13.5,13.51,13.49,13.5,302400.0,10.7681,10.7761,10.7601,10.7681,302400.0
2009-06-18 15:30:00,13.5,13.53,13.5,13.51,146400.0,10.7681,10.792,10.7681,10.7761,146400.0
2009-06-18 15:35:00,13.51,13.51,13.49,13.49,168800.0,10.7761,10.7761,10.7601,10.7601,168800.0
2009-06-18 15:40:00,13.49,13.52,13.49,13.51,429200.0,10.7601,10.7841,10.7601,10.7761,429200.0
2009-06-18 15:45:00,13.51,13.52,13.47,13.5,558600.0,10.7761,10.7841,10.7442,10.7681,558600.0
2009-06-18 15:50:00,13.5,13.51,13.47,13.51,815600.0,10.7681,10.7761,10.7442,10.7761,815600.0
2009-06-18 15:55:00,13.51,13.54,13.5,13.51,1646600.0,10.7761,10.8,10.7681,10.7761,1646600.0
2009-06-19 09:30:00,13.49,13.63,13.49,13.6,385200.0,10.7923,10.9043,10.7923,10.8803,385200.0
2009-06-19 09:35:00,13.6,13.69,13.59,13.68,872800.0,10.8803,10.9523,10.8723,10.9443,872800.0
2009-06-19 09:40:00,13.68,13.69,13.63,13.69,397600.0,10.9443,10.9523,10.9043,10.9523,397600.0
2009-06-19 09:45:00,13.7,13.71,13.66,13.69,340400.0,10.9603,10.9683,10.9283,10.9523,340400.0
2009-06-19 09:50:00,13.68,13.71,13.62,13.63,661800.0,10.9443,10.9683,10.8963,10.9043,661800.0
2009-06-19 09:55:00,13.63,13.64,13.59,13.6,778200.0,10.9043,10.9123,10.8723,10.8803,778200.0
2009-06-19 10:00:00,13.59,13.59,13.54,13.56,961000.0,10.8723,10.8723,10.8323,10.8483,961000.0
2009-06-19 10:05:00,13.56,13.58,13.55,13.56,452800.0,10.8483,10.8643,10.8403,10.8483,452800.0
2009-06-19 10:10:00,13.56,13.57,13.52,13.54,482800.0,10.8483,10.8563,10.8163,10.8323,482800.0
2009-06-19 10:15:00,13.54,13.56,13.53,13.56,213200.0,10.8323,10.8483,10.8243,10.8483,213200.0
2009-06-19 10:20:00,13.56,13.58,13.55,13.58,497800.0,10.8483,10.8643,10.8403,10.8643,497800.0
2009-06-19 10:25:00,13.58,13.59,13.56,13.58,168400.0,10.8643,10.8723,10.8483,10.8643,168400.0
2009-06-19 10:30:00,13.58,13.62,13.58,13.59,443600.0,10.8643,10.8963,10.8643,10.8723,443600.0
2009-06-19 10:35:00,13.59,13.61,13.59,13.61,239000.0,10.8723,10.8883,10.8723,10.8883,239000.0
2009-06-19 10:40:00,13.61,13.67,13.6,13.64,864200.0,10.8883,10.9363,10.8803,10.9123,864200.0
2009-06-19 10:45:00,13.64,13.68,13.63,13.68,232400.0,10.9123,10.9443,10.9043,10.9443,232400.0
2009-06-19 10:50:00,13.68,13.72,13.68,13.72,483200.0,10.9443,10.9763,10.9443,10.9763,483200.0
2009-06-19 10:55:00,13.72,13.72,13.69,13.7,253800.0,10.9763,10.9763,10.9523,10.9603,253800.0
2009-06-19 11:00:00,13.7,13.72,13.69,13.69,566400.0,10.9603,10.9763,10.9523,10.9523,566400.0
2009-06-19 11:05:00,13.7,13.72,13.69,13.72,86600.0,10.9603,10.9763,10.9523,10.9763,86600.0
2009-06-19 11:10:00,13.72,13.72,13.68,13.69,334800.0,10.9763,10.9763,10.9443,10.9523,334800.0
2009-06-19 11:15:00,13.69,13.7,13.68,13.68,88400.0,10.9523,10.9603,10.9443,10.9443,88400.0
2009-06-19 11:20:00,13.69,13.7,13.65,13.66,176600.0,10.9523,10.9603,10.9203,10.9283,176600.0
2009-06-19 11:25:00,13.65,13.67,13.65,13.65,113800.0,10.9203,10.9363,10.9203,10.9203,113800.0
2009-06-19 11:30:00,13.65,13.67,13.64,13.67,115600.0,10.9203,10.9363,10.9123,10.9363,115600.0
2009-06-19 11:35:00,13.67,13.67,13.66,13.67,117000.0,10.9363,10.9363,10.9283,10.9363,117000.0
2009-06-19 11:40:00,13.67,13.67,13.65,13.65,82600.0,10.9363,10.9363,10.9203,10.9203,82600.0
2009-06-19 11:45:00,13.65,13.65,13.63,13.64,77200.0,10.9203,10.9203,10.9043,10.9123,77200.0
2009-06-19 11:50:00,13.63,13.65,13.63,13.65,153600.0,10.9043,10.9203,10.9043,10.9203,153600.0
2009-06-19 11:55:00,13.65,13.66,13.65,13.65,120200.0,10.9203,10.9283,10.9203,10.9203,120200.0
2009-06-19 12:00:00,13.65,13.66,13.64,13.65,80400.0,10.9203,10.9283,10.9123,10.9203,80400.0
2009-06-19 12:05:00,13.65,13.68,13.63,13.63,454200.0,10.9203,10.9443,10.9043,10.9043,454200.0
2009-06-19 12:10:00,13.63,13.64,13.59,13.59,430800.0,10.9043,10.9123,10.8723,10.8723,430800.0
2009-06-19 12:15:00,13.6,13.62,13.59,13.61,249000.0,10.8803,10.8963,10.8723,10.8883,249000.0
2009-06-19 12:20:00,13.61,13.61,13.57,13.58,166800.0,10.8883,10.8883,10.8563,10.8643,166800.0
2009-06-19 12:25:00,13.58,13.59,13.56,13.57,284000.0,10.8643,10.8723,10.8483,10.8563,284000.0
2009-06-19 12:30:00,13.56,13.6,13.56,13.59,302200.0,10.8483,10.8803,10.8483,10.8723,302200.0
2009-06-19 12:35:00,13.59,13.59,13.57,13.59,513800.0,10.8723,10.8723,10.8563,10.8723,513800.0
2009-06-19 12:40:00,13.58,13.59,13.58,13.58,536800.0,10.8643,10.8723,10.8643,10.8643,536800.0
2009-06-19 12:45:00,13.58,13.58,13.57,13.58,173400.0,10.8643,10.8643,10.8563,10.8643,173400.0
2009-06-19 12:50:00,13.57,13.58,13.56,13.57,272200.0,10.8563,10.8643,10.8483,10.8563,272200.0
2009-06-19 12:55:00,13.57,13.57,13.56,13.56,110600.0,10.8563,10.8563,10.8483,10.8483,110600.0
2009-06-19 13:00:00,13.55,13.58,13.55,13.56,79400.0,10.8403,10.8643,10.8403,10.8483,79400.0
2009-06-19 13:05:00,13.56,13.57,13.56,13.57,137600.0,10.8483,10.8563,10.8483,10.8563,137600.0
2009-06-19 13:10:00,13.57,13.62,13.57,13.62,824000.0,10.8563,10.8963,10.8563,10.8963,824000.0
2009-06-19 13:15:00,13.61,13.63,13.57,13.58,802200.0,10.8883,10.9043,10.8563,10.8643,802200.0
2009-06-19 13:20:00,13.58,13.63,13.58,13.61,1366200.0,10.8643,10.9043,10.8643,10.8883,1366200.0
2009-06-19 13:25:00,13.6,13.61,13.56,13.6,442400.0,10.8803,10.8883,10.8483,10.8803,442400.0
2009-06-19 13:30:00,13.61,13.63,13.61,13.62,187800.0,10.8883,10.9043,10.8883,10.8963,187800.0
2009-06-19 13:35:00,13.62,13.64,13.62,13.63,178600.0,10.8963,10.9123,10.8963,10.9043,178600.0
2009-06-19 13:40:00,13.63,13.63,13.63,13.63,76200.0,10.9043,10.9043,10.9043,10.9043,76200.0
2009-06-19 13:45:00,13.63,13.63,13.62,13.62,368400.0,10.9043,10.9043,10.8963,10.8963,368400.0
2009-06-19 13:50:00,13.62,13.63,13.62,13.63,109800.0,10.8963,10.9043,10.8963,10.9043,109800.0
2009-06-19 13:55:00,13.63,13.63,13.61,13.62,107000.0,10.9043,10.9043,10.8883,10.8963,107000.0
2009-06-19 14:00:00,13.61,13.63,13.61,13.63,238000.0,10.8883,10.9043,10.8883,10.9043,238000.0
2009-06-19 14:05:00,13.63,13.63,13.62,13.63,525600.0,10.9043,10.9043,10.8963,10.9043,525600.0
2009-06-19 14:10:00,13.63,13.63,13.58,13.61,872000.0,10.9043,10.9043,10.8643,10.8883,872000.0
2009-06-19 14:15:00,13.6,13.61,13.58,13.58,614600.0,10.8803,10.8883,10.8643,10.8643,614600.0
2009-06-19 14:20:00,13.59,13.59,13.55,13.55,495200.0,10.8723,10.8723,10.8403,10.8403,495200.0
2009-06-19 14:25:00,13.56,13.59,13.55,13.58,487600.0,10.8483,10.8723,10.8403,10.8643,487600.0
2009-06-19 14:30:00,13.58,13.62,13.56,13.61,344200.0,10.8643,10.8963,10.8483,10.8883,344200.0
2009-06-19 14:35:00,13.61,13.62,13.59,13.61,544600.0,10.8883,10.8963,10.8723,10.8883,544600.0
2009-06-19 14:40:00,13.6,13.62,13.59,13.61,266400.0,10.8803,10.8963,10.8723,10.8883,266400.0
2009-06-19 14:45:00,13.61,13.62,13.61,13.62,289000.0,10.8883,10.8963,10.8883,10.8963,289000.0
2009-06-19 14:50:00,13.62,13.63,13.61,13.62,243400.0,10.8963,10.9043,10.8883,10.8963,243400.0
2009-06-19 14:55:00,13.62,13.64,13.62,13.64,338200.0,10.8963,10.9123,10.8963,10.9123,338200.0
2009-06-19 15:00:00,13.64,13.65,13.63,13.64,315200.0,10.9123,10.9203,10.9043,10.9123,315200.0
2009-06-19 15:05:00,13.64,13.65,13.61,13.62,347000.0,10.9123,10.9203,10.8883,10.8963,347000.0
2009-06-19 15:10:00,13.63,13.65,13.61,13.62,280800.0,10.9043,10.9203,10.8883,10.8963,280800.0
2009-06-19 15:15:00,13.62,13.67,13.62,13.65,392800.0,10.8963,10.9363,10.8963,10.9203,392800.0
2009-06-19 15:20:00,13.65,13.66,13.64,13.65,377200.0,10.9203,10.9283,10.9123,10.9203,377200.0
2009-06-19 15:25:00,13.65,13.68,13.63,13.68,406600.0,10.9203,10.9443,10.9043,10.9443,406600.0
2009-06-19 15:30:00,13.68,13.7,13.67,13.68,310000.0,10.9443,10.9603,10.9363,10.9443,310000.0
2009-06-19 15:35:00,13.68,13.69,13.65,13.66,311400.0,10.9443,10.9523,10.9203,10.9283,311400.0
2009-06-19 15:40:00,13.66,13.72,13.66,13.71,513800.0,10.9283,10.9763,10.9283,10.9683,513800.0
2009-06-19 15:45:00,13.7,13.71,13.67,13.7,422400.0,10.9603,10.9683,10.9363,10.9603,422400.0
2009-06-19 15:50:00,13.7,13.71,13.65,13.68,1353600.0,10.9603,10.9683,10.9203,10.9443,1353600.0
2009-06-19 15:55:00,13.68,13.68,13.61,13.63,5269800.0,10.9443,10.9443,10.8883,10.9043,5269800.0
2009-06-22 09:30:00,13.51,13.54,13.38,13.38,780600.0,10.8083,10.8323,10.7043,10.7043,780600.0
2009-06-22 09:35:00,13.38,13.49,13.37,13.46,574800.0,10.7043,10.7923,10.6963,10.7683,574800.0
2009-06-22 09:40:00,13.46,13.46,13.34,13.38,782000.0,10.7683,10.7683,10.6723,10.7043,782000.0
2009-06-22 09:45:00,13.37,13.43,13.35,13.43,301200.0,10.6963,10.7443,10.6803,10.7443,301200.0
2009-06-22 09:50:00,13.43,13.47,13.43,13.47,453400.0,10.7443,10.7763,10.7443,10.7763,453400.0
2009-06-22 09:55:00,13.46,13.47,13.42,13.47,491800.0,10.7683,10.7763,10.7363,10.7763,491800.0
2009-06-22 10:00:00,13.47,13.47,13.42,13.47,511200.0,10.7763,10.7763,10.7363,10.7763,511200.0
2009-06-22 10:05:00,13.47,13.55,13.47,13.55,479600.0,10.7763,10.8403,10.7763,10.8403,479600.0
2009-06-22 10:10:00,13.55,13.6,13.55,13.6,803600.0,10.8403,10.8803,10.8403,10.8803,803600.0
2009-06-22 10:15:00,13.6,13.61,13.49,13.5,908800.0,10.8803,10.8883,10.7923,10.8003,908800.0
2009-06-22 10:20:00,13.5,13.54,13.48,13.49,558600.0,10.8003,10.8323,10.7843,10.7923,558600.0
2009-06-22 10:25:00,13.49,13.51,13.47,13.51,227600.0,10.7923,10.8083,10.7763,10.8083,227600.0
2009-06-22 10:30:00,13.51,13.51,13.46,13.47,180600.0,10.8083,10.8083,10.7683,10.7763,180600.0
2009-06-22 10:35:00,13.47,13.49,13.46,13.47,224600.0,10.7763,10.7923,10.7683,10.7763,224600.0
2009-06-22 10:40:00,13.47,13.48,13.47,13.47,115400.0,10.7763,10.7843,10.7763,10.7763,115400.0
2009-06-22 10:45:00,13.47,13.49,13.47,13.49,224600.0,10.7763,10.7923,10.7763,10.7923,224600.0
2009-06-22 10:50:00,13.5,13.5,13.47,13.49,393200.0,10.8003,10.8003,10.7763,10.7923,393200.0
2009-06-22 10:55:00,13.49,13.5,13.48,13.49,171200.0,10.7923,10.8003,10.7843,10.7923,171200.0
2009-06-22 11:00:00,13.49,13.49,13.44,13.44,475000.0,10.7923,10.7923,10.7523,10.7523,475000.0
2009-06-22 11:05:00,13.44,13.47,13.44,13.46,216000.0,10.7523,10.7763,10.7523,10.7683,216000.0
2009-06-22 11:10:00,13.45,13.49,13.45,13.49,158400.0,10.7603,10.7923,10.7603,10.7923,158400.0
2009-06-22 11:15:00,13.48,13.54,13.47,13.54,454400.0,10.7843,10.8323,10.7763,10.8323,454400.0
2009-06-22 11:20:00,13.53,13.58,13.53,13.58,389600.0,10.8243,10.8643,10.8243,10.8643,389600.0
2009-06-22 11:25:00,13.58,13.62,13.55,13.57,443400.0,10.8643,10.8963,10.8403,10.8563,443400.0
2009-06-22 11:30:00,13.57,13.57,13.54,13.55,196200.0,10.8563,10.8563,10.8323,10.8403,196200.0
2009-06-22 11:35:00,13.55,13.55,13.47,13.47,440600.0,10.8403,10.8403,10.7763,10.7763,440600.0
2009-06-22 11:40:00,13.47,13.52,13.47,13.5,241200.0,10.7763,10.8163,10.7763,10.8003,241200.0
2009-06-22 11:45:00,13.49,13.6,13.45,13.46,431200.0,10.7923,10.8803,10.7603,10.7683,431200.0
2009-06-22 11:50:00,13.46,13.48,13.44,13.48,291000.0,10.7683,10.7843,10.7523,10.7843,291000.0
2009-06-22 11:55:00,13.48,13.49,13.47,13.47,155000.0,10.7843,10.7923,10.7763,10.7763,155000.0
2009-06-22 12:00:00,13.48,13.49,13.45,13.45,712800.0,10.7843,10.7923,10.7603,10.7603,712800.0
2009-06-22 12:05:00,13.45,13.47,13.45,13.47,120800.0,10.7603,10.7763,10.7603,10.7763,120800.0
2009-06-22 12:10:00,13.47,13.48,13.47,13.47,215600.0,10.7763,10.7843,10.7763,10.7763,215600.0
2009-06-22 12:15:00,13.47,13.48,13.45,13.46,356800.0,10.7763,10.7843,10.7603,10.7683,356800.0
2009-06-22 12:20:00,13.46,13.46,13.44,13.45,164000.0,10.7683,10.7683,10.7523,10.7603,164000.0
2009-06-22 12:25:00,13.45,13.49,13.45,13.49,291600.0,10.7603,10.7923,10.7603,10.7923,291600.0
2009-06-22 12:30:00,13.49,13.5,13.49,13.49,498800.0,10.7923,10.8003,10.7923,10.7923,498800.0
2009-06-22 12:35:00,13.49,13.49,13.45,13.47,395400.0,10.7923,10.7923,10.7603,10.7763,395400.0
2009-06-22 12:40:00,13.47,13.47,13.45,13.47,321400.0,10.7763,10.7763,10.7603,10.7763,321400.0
2009-06-22 12:45:00,13.47,13.47,13.45,13.45,358600.0,10.7763,10.7763,10.7603,10.7603,358600.0
2009-06-22 12:50:00,13.46,13.46,13.45,13.46,116200.0,10.7683,10.7683,10.7603,10.7683,116200.0
2009-06-22 12:55:00,13.46,13.49,13.46,13.49,124600.0,10.7683,10.7923,10.7683,10.7923,124600.0
2009-06-22 13:00:00,13.49,13.49,13.47,13.47,452600.0,10.7923,10.7923,10.7763,10.7763,452600.0
2009-06-22 13:05:00,13.47,13.49,13.47,13.49,116400.0,10.7763,10.7923,10.7763,10.7923,116400.0
2009-06-22 13:10:00,13.49,13.49,13.46,13.46,466200.0,10.7923,10.7923,10.7683,10.7683,466200.0
2009-06-22 13:15:00,13.46,13.47,13.4,13.4,1186000.0,10.7683,10.7763,10.7203,10.7203,1186000.0
2009-06-22 13:20:00,13.4,13.41,13.4,13.4,357800.0,10.7203,10.7283,10.7203,10.7203,357800.0
2009-06-22 13:25:00,13.4,13.4,13.38,13.39,587800.0,10.7203,10.7203,10.7043,10.7123,587800.0
2009-06-22 13:30:00,13.4,13.41,13.39,13.4,201200.0,10.7203,10.7283,10.7123,10.7203,201200.0
2009-06-22 13:35:00,13.4,13.42,13.4,13.42,312200.0,10.7203,10.7363,10.7203,10.7363,312200.0
2009-06-22 13:40:00,13.42,13.43,13.42,13.43,176000.0,10.7363,10.7443,10.7363,10.7443,176000.0
2009-06-22 13:45:00,13.43,13.44,13.43,13.43,529600.0,10.7443,10.7523,10.7443,10.7443,529600.0
2009-06-22 13:50:00,13.43,13.44,13.4,13.43,300800.0,10.7443,10.7523,10.7203,10.7443,300800.0
2009-06-22 13:55:00,13.43,13.44,13.42,13.43,352200.0,10.7443,10.7523,10.7363,10.7443,352200.0
2009-06-22 14:00:00,13.43,13.44,13.42,13.43,188200.0,10.7443,10.7523,10.7363,10.7443,188200.0
2009-06-22 14:05:00,13.43,13.44,13.42,13.43,125000.0,10.7443,10.7523,10.7363,10.7443,125000.0
2009-06-22 14:10:00,13.43,13.44,13.42,13.44,182600.0,10.7443,10.7523,10.7363,10.7523,182600.0
2009-06-22 14:15:00,13.43,13.46,13.43,13.46,373600.0,10.7443,10.7683,10.7443,10.7683,373600.0
2009-06-22 14:20:00,13.46,13.47,13.46,13.47,331200.0,10.7683,10.7763,10.7683,10.7763,331200.0
2009-06-22 14:25:00,13.47,13.49,13.46,13.46,494600.0,10.7763,10.7923,10.7683,10.7683,494600.0
2009-06-22 14:30:00,13.45,13.46,13.43,13.45,326400.0,10.7603,10.7683,10.7443,10.7603,326400.0
2009-06-22 14:35:00,13.45,13.49,13.44,13.49,148800.0,10.7603,10.7923,10.7523,10.7923,148800.0
2009-06-22 14:40:00,13.49,13.49,13.47,13.47,354600.0,10.7923,10.7923,10.7763,10.7763,354600.0
2009-06-22 14:45:00,13.48,13.49,13.47,13.49,268800.0,10.7843,10.7923,10.7763,10.7923,268800.0
2009-06-22 14:50:00,13.49,13.51,13.49,13.49,435600.0,10.7923,10.8083,10.7923,10.7923,435600.0
2009-06-22 14:55:00,13.49,13.52,13.49,13.51,249400.0,10.7923,10.8163,10.7923,10.8083,249400.0
2009-06-22 15:00:00,13.52,13.54,13.51,13.53,456400.0,10.8163,10.8323,10.8083,10.8243,456400.0
2009-06-22 15:05:00,13.52,13.53,13.51,13.51,220600.0,10.8163,10.8243,10.8083,10.8083,220600.0
2009-06-22 15:10:00,13.51,13.52,13.49,13.51,566000.0,10.8083,10.8163,10.7923,10.8083,566000.0
2009-06-22 15:15:00,13.51,13.52,13.49,13.52,505200.0,10.8083,10.8163,10.7923,10.8163,505200.0
2009-06-22 15:20:00,13.53,13.53,13.51,13.52,306400.0,10.8243,10.8243,10.8083,10.8163,306400.0
2009-06-22 15:25:00,13.51,13.51,13.49,13.51,198800.0,10.8083,10.8083,10.7923,10.8083,198800.0
2009-06-22 15:30:00,13.51,13.53,13.49,13.51,284600.0,10.8083,10.8243,10.7923,10.8083,284600.0
2009-06-22 15:35:00,13.51,13.53,13.49,13.53,809000.0,10.8083,10.8243,10.7923,10.8243,809000.0
2009-06-22 15:40:00,13.53,13.53,13.45,13.45,801600.0,10.8243,10.8243,10.7603,10.7603,801600.0
2009-06-22 15:45:00,13.45,13.47,13.44,13.45,443800.0,10.7603,10.7763,10.7523,10.7603,443800.0
2009-06-22 15:50:00,13.44,13.45,13.4,13.43,1107400.0,10.7523,10.7603,10.7203,10.7443,1107400.0
2009-06-22 15:55:00,13.43,13.43,13.4,13.4,1906600.0,10.7443,10.7443,10.7203,10.7203,1906600.0
2009-06-23 09:30:00,13.53,13.53,13.38,13.44,485600.0,10.8243,10.8243,10.7043,10.7523,485600.0
2009-06-23 09:35:00,13.44,13.45,13.34,13.36,1027800.0,10.7523,10.7603,10.6723,10.6883,1027800.0
2009-06-23 09:40:00,13.37,13.39,13.25,13.28,759400.0,10.6963,10.7123,10.6003,10.6243,759400.0
2009-06-23 09:45:00,13.28,13.33,13.28,13.33,426400.0,10.6243,10.6643,10.6243,10.6643,426400.0
2009-06-23 09:50:00,13.33,13.43,13.33,13.4,754600.0,10.6643,10.7443,10.6643,10.7203,754600.0
2009-06-23 09:55:00,13.39,13.4,13.37,13.4,786600.0,10.7123,10.7203,10.6963,10.7203,786600.0
2009-06-23 10:00:00,13.4,13.45,13.31,13.45,781800.0,10.7203,10.7603,10.6483,10.7603,781800.0
2009-06-23 10:05:00,13.45,13.45,13.36,13.38,325600.0,10.7603,10.7603,10.6883,10.7043,325600.0
2009-06-23 10:10:00,13.39,13.39,13.3,13.3,281800.0,10.7123,10.7123,10.6403,10.6403,281800.0
2009-06-23 10:15:00,13.29,13.35,13.29,13.34,249200.0,10.6323,10.6803,10.6323,10.6723,249200.0
2009-06-23 10:20:00,13.34,13.38,13.3,13.31,450400.0,10.6723,10.7043,10.6403,10.6483,450400.0
2009-06-23 10:25:00,13.31,13.31,13.24,13.25,397000.0,10.6483,10.6483,10.5923,10.6003,397000.0
2009-06-23 10:30:00,13.25,13.25,13.2,13.21,1628000.0,10.6003,10.6003,10.5603,10.5683,1628000.0
2009-06-23 10:35:00,13.21,13.22,13.19,13.2,530200.0,10.5683,10.5763,10.5523,10.5603,530200.0
2009-06-23 10:40:00,13.2,13.21,13.13,13.17,446600.0,10.5603,10.5683,10.5043,10.5363,446600.0
2009-06-23 10:45:00,13.17,13.19,13.17,13.18,282600.0,10.5363,10.5523,10.5363,10.5443,282600.0
2009-06-23 10:50:00,13.18,13.19,13.17,13.17,459200.0,10.5443,10.5523,10.5363,10.5363,459200.0
2009-06-23 10:55:00,13.17,13.22,13.15,13.22,353000.0,10.5363,10.5763,10.5203,10.5763,353000.0
2009-06-23 11:00:00,13.22,13.22,13.19,13.19,209200.0,10.5763,10.5763,10.5523,10.5523,209200.0
2009-06-23 11:05:00,13.2,13.2,13.15,13.17,317200.0,10.5603,10.5603,10.5203,10.5363,317200.0
2009-06-23 11:10:00,13.17,13.19,13.15,13.18,288400.0,10.5363,10.5523,10.5203,10.5443,288400.0
2009-06-23 11:15:00,13.18,13.22,13.18,13.22,174000.0,10.5443,10.5763,10.5443,10.5763,174000.0
2009-06-23 11:20:00,13.22,13.22,13.2,13.21,324000.0,10.5763,10.5763,10.5603,10.5683,324000.0
2009-06-23 11:25:00,13.21,13.22,13.21,13.22,86800.0,10.5683,10.5763,10.5683,10.5763,86800.0
2009-06-23 11:30:00,13.22,13.22,13.21,13.21,53600.0,10.5763,10.5763,10.5683,10.5683,53600.0
2009-06-23 11:35:00,13.22,13.26,13.22,13.26,313400.0,10.5763,10.6083,10.5763,10.6083,313400.0
2009-06-23 11:40:00,13.25,13.26,13.22,13.24,116600.0,10.6003,10.6083,10.5763,10.5923,116600.0
2009-06-23 11:45:00,13.23,13.25,13.23,13.25,186400.0,10.5843,10.6003,10.5843,10.6003,186400.0
2009-06-23 11:50:00,13.26,13.28,13.24,13.28,162800.0,10.6083,10.6243,10.5923,10.6243,162800.0
2009-06-23 11:55:00,13.28,13.3,13.24,13.25,295200.0,10.6243,10.6403,10.5923,10.6003,295200.0
2009-06-23 12:00:00,13.24,13.26,13.22,13.22,194000.0,10.5923,10.6083,10.5763,10.5763,194000.0
2009-06-23 12:05:00,13.22,13.22,13.2,13.21,369200.0,10.5763,10.5763,10.5603,10.5683,369200.0
2009-06-23 12:10:00,13.21,13.21,13.15,13.15,353800.0,10.5683,10.5683,10.5203,10.5203,353800.0
2009-06-23 12:15:00,13.16,13.21,13.15,13.21,150800.0,10.5283,10.5683,10.5203,10.5683,150800.0
2009-06-23 12:20:00,13.21,13.24,13.21,13.24,57600.0,10.5683,10.5923,10.5683,10.5923,57600.0
2009-06-23 12:25:00,13.24,13.24,13.21,13.22,45000.0,10.5923,10.5923,10.5683,10.5763,45000.0
2009-06-23 12:30:00,13.22,13.25,13.22,13.25,24600.0,10.5763,10.6003,10.5763,10.6003,24600.0
2009-06-23 12:35:00,13.25,13.31,13.25,13.27,228800.0,10.6003,10.6483,10.6003,10.6163,228800.0
2009-06-23 12:40:00,13.28,13.28,13.24,13.24,59200.0,10.6243,10.6243,10.5923,10.5923,59200.0
2009-06-23 12:45:00,13.25,13.26,13.24,13.26,44400.0,10.6003,10.6083,10.5923,10.6083,44400.0
2009-06-23 12:50:00,13.27,13.28,13.22,13.22,359000.0,10.6163,10.6243,10.5763,10.5763,359000.0
2009-06-23 12:55:00,13.22,13.27,13.22,13.26,1736600.0,10.5763,10.6163,10.5763,10.6083,1736600.0
2009-06-23 13:00:00,13.26,13.33,13.26,13.33,826200.0,10.6083,10.6643,10.6083,10.6643,826200.0
2009-06-23 13:05:00,13.33,13.33,13.31,13.33,379600.0,10.6643,10.6643,10.6483,10.6643,379600.0
2009-06-23 13:10:00,13.33,13.34,13.31,13.31,291800.0,10.6643,10.6723,10.6483,10.6483,291800.0
2009-06-23 13:15:00,13.31,13.31,13.29,13.31,288400.0,10.6483,10.6483,10.6323,10.6483,288400.0
2009-06-23 13:20:00,13.31,13.32,13.3,13.31,127200.0,10.6483,10.6563,10.6403,10.6483,127200.0
2009-06-23 13:25:00,13.31,13.31,13.25,13.28,268600.0,10.6483,10.6483,10.6003,10.6243,268600.0
2009-06-23 13:30:00,13.28,13.29,13.28,13.29,21400.0,10.6243,10.6323,10.6243,10.6323,21400.0
2009-06-23 13:35:00,13.29,13.29,13.28,13.29,57600.0,10.6323,10.6323,10.6243,10.6323,57600.0
2009-06-23 13:40:00,13.29,13.29,13.26,13.27,64000.0,10.6323,10.6323,10.6083,10.6163,64000.0
2009-06-23 13:45:00,13.27,13.27,13.22,13.22,774200.0,10.6163,10.6163,10.5763,10.5763,774200.0
2009-06-23 13:50:00,13.22,13.23,13.22,13.22,88000.0,10.5763,10.5843,10.5763,10.5763,88000.0
2009-06-23 13:55:00,13.22,13.22,13.17,13.19,732200.0,10.5763,10.5763,10.5363,10.5523,732200.0
2009-06-23 14:00:00,13.19,13.24,13.16,13.22,759600.0,10.5523,10.5923,10.5283,10.5763,759600.0
2009-06-23 14:05:00,13.22,13.24,13.21,13.22,261600.0,10.5763,10.5923,10.5683,10.5763,261600.0
2009-06-23 14:10:00,13.22,13.27,13.22,13.27,610800.0,10.5763,10.6163,10.5763,10.6163,610800.0
2009-06-23 14:15:00,13.27,13.28,13.26,13.28,80000.0,10.6163,10.6243,10.6083,10.6243,80000.0
2009-06-23 14:20:00,13.27,13.27,13.26,13.26,36800.0,10.6163,10.6163,10.6083,10.6083,36800.0
2009-06-23 14:25:00,13.26,13.26,13.24,13.24,202600.0,10.6083,10.6083,10.5923,10.5923,202600.0
2009-06-23 14:30:00,13.24,13.24,13.22,13.24,191400.0,10.5923,10.5923,10.5763,10.5923,191400.0
2009-06-23 14:35:00,13.24,13.24,13.18,13.19,768800.0,10.5923,10.5923,10.5443,10.5523,768800.0
2009-06-23 14:40:00,13.19,13.21,13.16,13.16,149400.0,10.5523,10.5683,10.5283,10.5283,149400.0
2009-06-23 14:45:00,13.16,13.18,13.15,13.17,2510200.0,10.5283,10.5443,10.5203,10.5363,2510200.0
2009-06-23 14:50:00,13.17,13.21,13.17,13.21,631200.0,10.5363,10.5683,10.5363,10.5683,631200.0
2009-06-23 14:55:00,13.22,13.22,13.15,13.17,547600.0,10.5763,10.5763,10.5203,10.5363,547600.0
2009-06-23 15:00:00,13.17,13.18,13.15,13.18,100800.0,10.5363,10.5443,10.5203,10.5443,100800.0
2009-06-23 15:05:00,13.18,13.18,13.13,13.13,612400.0,10.5443,10.5443,10.5043,10.5043,612400.0
2009-06-23 15:10:00,13.13,13.17,13.11,13.17,878000.0,10.5043,10.5363,10.4883,10.5363,878000.0
2009-06-23 15:15:00,13.17,13.18,13.17,13.18,84400.0,10.5363,10.5443,10.5363,10.5443,84400.0
2009-06-23 15:20:00,13.18,13.19,13.17,13.18,158600.0,10.5443,10.5523,10.5363,10.5443,158600.0
2009-06-23 15:25:00,13.17,13.22,13.17,13.21,142000.0,10.5363,10.5763,10.5363,10.5683,142000.0
2009-06-23 15:30:00,13.21,13.21,13.18,13.21,307600.0,10.5683,10.5683,10.5443,10.5683,307600.0
2009-06-23 15:35:00,13.21,13.21,13.19,13.21,758400.0,10.5683,10.5683,10.5523,10.5683,758400.0
2009-06-23 15:40:00,13.21,13.21,13.2,13.21,1214200.0,10.5683,10.5683,10.5603,10.5683,1214200.0
2009-06-23 15:45:00,13.21,13.22,13.19,13.22,364000.0,10.5683,10.5763,10.5523,10.5763,364000.0
2009-06-23 15:50:00,13.22,13.22,13.19,13.2,540200.0,10.5763,10.5763,10.5523,10.5603,540200.0
2009-06-23 15:55:00,13.2,13.2,13.15,13.16,1067200.0,10.5603,10.5603,10.5203,10.5283,1067200.0
2009-06-24 09:30:00,13.26,13.28,13.17,13.18,787800.0,10.6083,10.6243,10.5363,10.5443,787800.0
2009-06-24 09:35:00,13.18,13.28,13.15,13.23,666400.0,10.5443,10.6243,10.5203,10.5843,666400.0
2009-06-24 09:40:00,13.22,13.3,13.22,13.29,209200.0,10.5763,10.6403,10.5763,10.6323,209200.0
2009-06-24 09:45:00,13.28,13.37,13.28,13.3,1210400.0,10.6243,10.6963,10.6243,10.6403,1210400.0
2009-06-24 09:50:00,13.3,13.31,13.26,13.3,1021400.0,10.6403,10.6483,10.6083,10.6403,1021400.0
2009-06-24 09:55:00,13.3,13.33,13.29,13.32,789000.0,10.6403,10.6643,10.6323,10.6563,789000.0
2009-06-24 10:00:00,13.31,13.32,13.24,13.28,1206200.0,10.6483,10.6563,10.5923,10.6243,1206200.0
2009-06-24 10:05:00,13.28,13.31,13.24,13.3,942600.0,10.6243,10.6483,10.5923,10.6403,942600.0
2009-06-24 10:10:00,13.3,13.34,13.29,13.31,509000.0,10.6403,10.6723,10.6323,10.6483,509000.0
2009-06-24 10:15:00,13.31,13.44,13.31,13.41,1235400.0,10.6483,10.7523,10.6483,10.7283,1235400.0
2009-06-24 10:20:00,13.4,13.47,13.4,13.45,392000.0,10.7203,10.7763,10.7203,10.7603,392000.0
2009-06-24 10:25:00,13.45,13.47,13.44,13.44,113800.0,10.7603,10.7763,10.7523,10.7523,113800.0
2009-06-24 10:30:00,13.44,13.46,13.36,13.38,988400.0,10.7523,10.7683,10.6883,10.7043,988400.0
2009-06-24 10:35:00,13.38,13.4,13.32,13.34,953000.0,10.7043,10.7203,10.6563,10.6723,953000.0
2009-06-24 10:40:00,13.34,13.37,13.32,13.37,338800.0,10.6723,10.6963,10.6563,10.6963,338800.0
2009-06-24 10:45:00,13.37,13.43,13.36,13.42,276000.0,10.6963,10.7443,10.6883,10.7363,276000.0
2009-06-24 10:50:00,13.42,13.43,13.39,13.42,721400.0,10.7363,10.7443,10.7123,10.7363,721400.0
2009-06-24 10:55:00,13.42,13.42,13.4,13.42,86800.0,10.7363,10.7363,10.7203,10.7363,86800.0
2009-06-24 11:00:00,13.42,13.44,13.42,13.44,153600.0,10.7363,10.7523,10.7363,10.7523,153600.0
2009-06-24 11:05:00,13.44,13.44,13.38,13.38,220400.0,10.7523,10.7523,10.7043,10.7043,220400.0
2009-06-24 11:10:00,13.39,13.39,13.38,13.38,261200.0,10.7123,10.7123,10.7043,10.7043,261200.0
2009-06-24 11:15:00,13.38,13.39,13.38,13.38,108200.0,10.7043,10.7123,10.7043,10.7043,108200.0
2009-06-24 11:20:00,13.38,13.41,13.38,13.4,92400.0,10.7043,10.7283,10.7043,10.7203,92400.0
2009-06-24 11:25:00,13.4,13.42,13.4,13.42,90200.0,10.7203,10.7363,10.7203,10.7363,90200.0
2009-06-24 11:30:00,13.42,13.42,13.38,13.4,134000.0,10.7363,10.7363,10.7043,10.7203,134000.0
2009-06-24 11:35:00,13.4,13.4,13.39,13.4,57200.0,10.7203,10.7203,10.7123,10.7203,57200.0
2009-06-24 11:40:00,13.39,13.41,13.38,13.41,112200.0,10.7123,10.7283,10.7043,10.7283,112200.0
2009-06-24 11:45:00,13.4,13.42,13.4,13.42,34400.0,10.7203,10.7363,10.7203,10.7363,34400.0
2009-06-24 11:50:00,13.41,13.42,13.39,13.4,123400.0,10.7283,10.7363,10.7123,10.7203,123400.0
2009-06-24 11:55:00,13.39,13.4,13.38,13.4,148600.0,10.7123,10.7203,10.7043,10.7203,148600.0
2009-06-24 12:00:00,13.4,13.42,13.4,13.42,81800.0,10.7203,10.7363,10.7203,10.7363,81800.0
2009-06-24 12:05:00,13.42,13.42,13.4,13.42,119600.0,10.7363,10.7363,10.7203,10.7363,119600.0
2009-06-24 12:10:00,13.42,13.42,13.41,13.42,69200.0,10.7363,10.7363,10.7283,10.7363,69200.0
2009-06-24 12:15:00,13.42,13.42,13.38,13.38,336600.0,10.7363,10.7363,10.7043,10.7043,336600.0
2009-06-24 12:20:00,13.38,13.39,13.38,13.38,46800.0,10.7043,10.7123,10.7043,10.7043,46800.0
2009-06-24 12:25:00,13.38,13.4,13.38,13.4,88600.0,10.7043,10.7203,10.7043,10.7203,88600.0
2009-06-24 12:30:00,13.4,13.41,13.4,13.4,94600.0,10.7203,10.7283,10.7203,10.7203,94600.0
2009-06-24 12:35:00,13.4,13.41,13.4,13.41,35800.0,10.7203,10.7283,10.7203,10.7283,35800.0
2009-06-24 12:40:00,13.41,13.41,13.39,13.4,165400.0,10.7283,10.7283,10.7123,10.7203,165400.0
2009-06-24 12:45:00,13.4,13.43,13.4,13.43,117200.0,10.7203,10.7443,10.7203,10.7443,117200.0
2009-06-24 12:50:00,13.43,13.44,13.43,13.44,57000.0,10.7443,10.7523,10.7443,10.7523,57000.0
2009-06-24 12:55:00,13.44,13.44,13.43,13.43,107800.0,10.7523,10.7523,10.7443,10.7443,107800.0
2009-06-24 13:00:00,13.43,13.46,13.43,13.46,278400.0,10.7443,10.7683,10.7443,10.7683,278400.0
2009-06-24 13:05:00,13.46,13.48,13.46,13.48,249000.0,10.7683,10.7843,10.7683,10.7843,249000.0
2009-06-24 13:10:00,13.48,13.49,13.47,13.49,377200.0,10.7843,10.7923,10.7763,10.7923,377200.0
2009-06-24 13:15:00,13.49,13.49,13.47,13.48,68400.0,10.7923,10.7923,10.7763,10.7843,68400.0
2009-06-24 13:20:00,13.48,13.48,13.47,13.47,176600.0,10.7843,10.7843,10.7763,10.7763,176600.0
2009-06-24 13:25:00,13.47,13.47,13.47,13.47,43400.0,10.7763,10.7763,10.7763,10.7763,43400.0
2009-06-24 13:30:00,13.47,13.47,13.45,13.45,118800.0,10.7763,10.7763,10.7603,10.7603,118800.0
2009-06-24 13:35:00,13.45,13.46,13.44,13.46,76200.0,10.7603,10.7683,10.7523,10.7683,76200.0
2009-06-24 13:40:00,13.46,13.46,13.45,13.46,33400.0,10.7683,10.7683,10.7603,10.7683,33400.0
2009-06-24 13:45:00,13.46,13.46,13.43,13.44,109200.0,10.7683,10.7683,10.7443,10.7523,109200.0
2009-06-24 13:50:00,13.44,13.45,13.44,13.45,40000.0,10.7523,10.7603,10.7523,10.7603,40000.0
2009-06-24 13:55:00,13.45,13.46,13.44,13.45,57200.0,10.7603,10.7683,10.7523,10.7603,57200.0
2009-06-24 14:00:00,13.45,13.45,13.44,13.44,141600.0,10.7603,10.7603,10.7523,10.7523,141600.0
2009-06-24 14:05:00,13.44,13.45,13.43,13.45,196000.0,10.7523,10.7603,10.7443,10.7603,196000.0
2009-06-24 14:10:00,13.45,13.46,13.45,13.46,91800.0,10.7603,10.7683,10.7603,10.7683,91800.0
2009-06-24 14:15:00,13.46,13.49,13.39,13.46,429400.0,10.7683,10.7923,10.7123,10.7683,429400.0
2009-06-24 14:20:00,13.46,13.48,13.35,13.43,623400.0,10.7683,10.7843,10.6803,10.7443,623400.0
2009-06-24 14:25:00,13.42,13.48,13.34,13.38,330400.0,10.7363,10.7843,10.6723,10.7043,330400.0
2009-06-24 14:30:00,13.38,13.41,13.33,13.4,343800.0,10.7043,10.7283,10.6643,10.7203,343800.0
2009-06-24 14:35:00,13.4,13.4,13.3,13.31,282400.0,10.7203,10.7203,10.6403,10.6483,282400.0
2009-06-24 14:40:00,13.31,13.37,13.29,13.36,754000.0,10.6483,10.6963,10.6323,10.6883,754000.0
2009-06-24 14:45:00,13.36,13.4,13.33,13.34,1062800.0,10.6883,10.7203,10.6643,10.6723,1062800.0
2009-06-24 14:50:00,13.34,13.38,13.33,13.37,440000.0,10.6723,10.7043,10.6643,10.6963,440000.0
2009-06-24 14:55:00,13.37,13.4,13.33,13.34,286000.0,10.6963,10.7203,10.6643,10.6723,286000.0
2009-06-24 15:00:00,13.34,13.37,13.33,13.34,296000.0,10.6723,10.6963,10.6643,10.6723,296000.0
2009-06-24 15:05:00,13.34,13.34,13.22,13.22,987600.0,10.6723,10.6723,10.5763,10.5763,987600.0
2009-06-24 15:10:00,13.22,13.29,13.21,13.29,538600.0,10.5763,10.6323,10.5683,10.6323,538600.0
2009-06-24 15:15:00,13.29,13.3,13.23,13.27,247200.0,10.6323,10.6403,10.5843,10.6163,247200.0
2009-06-24 15:20:00,13.26,13.3,13.23,13.27,614400.0,10.6083,10.6403,10.5843,10.6163,614400.0
2009-06-24 15:25:00,13.27,13.31,13.26,13.31,362600.0,10.6163,10.6483,10.6083,10.6483,362600.0
2009-06-24 15:30:00,13.3,13.33,13.28,13.31,431400.0,10.6403,10.6643,10.6243,10.6483,431400.0
2009-06-24 15:35:00,13.3,13.31,13.27,13.29,219200.0,10.6403,10.6483,10.6163,10.6323,219200.0
2009-06-24 15:40:00,13.29,13.3,13.24,13.28,676000.0,10.6323,10.6403,10.5923,10.6243,676000.0
2009-06-24 15:45:00,13.29,13.34,13.28,13.33,249200.0,10.6323,10.6723,10.6243,10.6643,249200.0
2009-06-24 15:50:00,13.32,13.34,13.29,13.31,264600.0,10.6563,10.6723,10.6323,10.6483,264600.0
2009-06-24 15:55:00,13.31,13.32,13.3,13.3,737000.0,10.6483,10.6563,10.6403,10.6403,737000.0
2009-06-25 09:30:00,13.26,13.38,13.24,13.34,544800.0,10.6083,10.7043,10.5923,10.6723,544800.0
2009-06-25 09:35:00,13.34,13.43,13.29,13.43,538200.0,10.6723,10.7443,10.6323,10.7443,538200.0
2009-06-25 09:40:00,13.44,13.56,13.43,13.55,1146800.0,10.7523,10.8483,10.7443,10.8403,1146800.0
2009-06-25 09:45:00,13.55,13.58,13.54,13.55,536200.0,10.8403,10.8643,10.8323,10.8403,536200.0
2009-06-25 09:50:00,13.55,13.71,13.55,13.7,1465400.0,10.8403,10.9683,10.8403,10.9603,1465400.0
2009-06-25 09:55:00,13.7,13.74,13.69,13.71,689000.0,10.9603,10.9923,10.9523,10.9683,689000.0
2009-06-25 10:00:00,13.71,13.74,13.69,13.7,1191000.0,10.9683,10.9923,10.9523,10.9603,1191000.0
2009-06-25 10:05:00,13.69,13.69,13.63,13.63,635800.0,10.9523,10.9523,10.9043,10.9043,635800.0
2009-06-25 10:10:00,13.63,13.71,13.63,13.7,542600.0,10.9043,10.9683,10.9043,10.9603,542600.0
2009-06-25 10:15:00,13.7,13.76,13.7,13.76,863400.0,10.9603,11.0083,10.9603,11.0083,863400.0
2009-06-25 10:20:00,13.76,13.77,13.7,13.71,1274200.0,11.0083,11.0163,10.9603,10.9683,1274200.0
2009-06-25 10:25:00,13.71,13.74,13.69,13.7,531800.0,10.9683,10.9923,10.9523,10.9603,531800.0
2009-06-25 10:30:00,13.69,13.72,13.68,13.68,557200.0,10.9523,10.9763,10.9443,10.9443,557200.0
2009-06-25 10:35:00,13.68,13.71,13.66,13.67,135000.0,10.9443,10.9683,10.9283,10.9363,135000.0
2009-06-25 10:40:00,13.67,13.68,13.6,13.6,278000.0,10.9363,10.9443,10.8803,10.8803,278000.0
2009-06-25 10:45:00,13.6,13.63,13.6,13.62,137400.0,10.8803,10.9043,10.8803,10.8963,137400.0
2009-06-25 10:50:00,13.62,13.65,13.61,13.65,416400.0,10.8963,10.9203,10.8883,10.9203,416400.0
2009-06-25 10:55:00,13.65,13.66,13.62,13.63,163800.0,10.9203,10.9283,10.8963,10.9043,163800.0
2009-06-25 11:00:00,13.64,13.69,13.63,13.68,229000.0,10.9123,10.9523,10.9043,10.9443,229000.0
2009-06-25 11:05:00,13.68,13.7,13.68,13.68,243600.0,10.9443,10.9603,10.9443,10.9443,243600.0
2009-06-25 11:10:00,13.68,13.68,13.6,13.61,654400.0,10.9443,10.9443,10.8803,10.8883,654400.0
2009-06-25 11:15:00,13.61,13.63,13.6,13.63,81600.0,10.8883,10.9043,10.8803,10.9043,81600.0
2009-06-25 11:20:00,13.63,13.65,13.63,13.65,90800.0,10.9043,10.9203,10.9043,10.9203,90800.0
2009-06-25 11:25:00,13.65,13.69,13.65,13.69,165600.0,10.9203,10.9523,10.9203,10.9523,165600.0
2009-06-25 11:30:00,13.7,13.74,13.7,13.73,745200.0,10.9603,10.9923,10.9603,10.9843,745200.0
2009-06-25 11:35:00,13.73,13.74,13.72,13.74,255000.0,10.9843,10.9923,10.9763,10.9923,255000.0
2009-06-25 11:40:00,13.73,13.76,13.72,13.72,311600.0,10.9843,11.0083,10.9763,10.9763,311600.0
2009-06-25 11:45:00,13.72,13.75,13.72,13.74,198400.0,10.9763,11.0003,10.9763,10.9923,198400.0
2009-06-25 11:50:00,13.74,13.74,13.72,13.74,141600.0,10.9923,10.9923,10.9763,10.9923,141600.0
2009-06-25 11:55:00,13.74,13.78,13.74,13.78,196000.0,10.9923,11.0243,10.9923,11.0243,196000.0
2009-06-25 12:00:00,13.78,13.79,13.77,13.77,470200.0,11.0243,11.0323,11.0163,11.0163,470200.0
2009-06-25 12:05:00,13.76,13.77,13.74,13.74,212600.0,11.0083,11.0163,10.9923,10.9923,212600.0
2009-06-25 12:10:00,13.74,13.75,13.72,13.72,159000.0,10.9923,11.0003,10.9763,10.9763,159000.0
2009-06-25 12:15:00,13.73,13.73,13.71,13.71,134200.0,10.9843,10.9843,10.9683,10.9683,134200.0
2009-06-25 12:20:00,13.72,13.74,13.71,13.73,119000.0,10.9763,10.9923,10.9683,10.9843,119000.0
2009-06-25 12:25:00,13.73,13.74,13.71,13.74,290000.0,10.9843,10.9923,10.9683,10.9923,290000.0
2009-06-25 12:30:00,13.74,13.76,13.72,13.72,480800.0,10.9923,11.0083,10.9763,10.9763,480800.0
2009-06-25 12:35:00,13.72,13.72,13.7,13.71,162800.0,10.9763,10.9763,10.9603,10.9683,162800.0
2009-06-25 12:40:00,13.7,13.72,13.69,13.72,460400.0,10.9603,10.9763,10.9523,10.9763,460400.0
2009-06-25 12:45:00,13.72,13.74,13.72,13.72,103000.0,10.9763,10.9923,10.9763,10.9763,103000.0
2009-06-25 12:50:00,13.72,13.73,13.72,13.72,88400.0,10.9763,10.9843,10.9763,10.9763,88400.0
2009-06-25 12:55:00,13.71,13.72,13.71,13.71,115000.0,10.9683,10.9763,10.9683,10.9683,115000.0
2009-06-25 13:00:00,13.71,13.72,13.69,13.71,292600.0,10.9683,10.9763,10.9523,10.9683,292600.0
2009-06-25 13:05:00,13.71,13.78,13.71,13.78,820400.0,10.9683,11.0243,10.9683,11.0243,820400.0
2009-06-25 13:10:00,13.78,13.78,13.76,13.77,229800.0,11.0243,11.0243,11.0083,11.0163,229800.0
2009-06-25 13:15:00,13.77,13.83,13.77,13.81,858800.0,11.0163,11.0643,11.0163,11.0483,858800.0
2009-06-25 13:20:00,13.81,13.83,13.79,13.81,785000.0,11.0483,11.0643,11.0323,11.0483,785000.0
2009-06-25 13:25:00,13.81,13.81,13.78,13.79,328400.0,11.0483,11.0483,11.0243,11.0323,328400.0
2009-06-25 13:30:00,13.79,13.79,13.77,13.77,199800.0,11.0323,11.0323,11.0163,11.0163,199800.0
2009-06-25 13:35:00,13.77,13.77,13.75,13.75,145400.0,11.0163,11.0163,11.0003,11.0003,145400.0
2009-06-25 13:40:00,13.76,13.76,13.73,13.73,169000.0,11.0083,11.0083,10.9843,10.9843,169000.0
2009-06-25 13:45:00,13.74,13.75,13.73,13.74,236200.0,10.9923,11.0003,10.9843,10.9923,236200.0
2009-06-25 13:50:00,13.74,13.75,13.72,13.74,818600.0,10.9923,11.0003,10.9763,10.9923,818600.0
2009-06-25 13:55:00,13.74,13.76,13.74,13.76,501400.0,10.9923,11.0083,10.9923,11.0083,501400.0
2009-06-25 14:00:00,13.76,13.77,13.71,13.72,668000.0,11.0083,11.0163,10.9683,10.9763,668000.0
2009-06-25 14:05:00,13.72,13.72,13.71,13.72,357200.0,10.9763,10.9763,10.9683,10.9763,357200.0
2009-06-25 14:10:00,13.72,13.73,13.71,13.72,347200.0,10.9763,10.9843,10.9683,10.9763,347200.0
2009-06-25 14:15:00,13.72,13.72,13.68,13.69,459800.0,10.9763,10.9763,10.9443,10.9523,459800.0
2009-06-25 14:20:00,13.69,13.69,13.68,13.69,163400.0,10.9523,10.9523,10.9443,10.9523,163400.0
2009-06-25 14:25:00,13.69,13.71,13.69,13.7,263600.0,10.9523,10.9683,10.9523,10.9603,263600.0
2009-06-25 14:30:00,13.7,13.71,13.69,13.7,393400.0,10.9603,10.9683,10.9523,10.9603,393400.0
2009-06-25 14:35:00,13.7,13.71,13.69,13.69,172200.0,10.9603,10.9683,10.9523,10.9523,172200.0
2009-06-25 14:40:00,13.69,13.7,13.67,13.7,193800.0,10.9523,10.9603,10.9363,10.9603,193800.0
2009-06-25 14:45:00,13.7,13.73,13.7,13.72,270200.0,10.9603,10.9843,10.9603,10.9763,270200.0
2009-06-25 14:50:00,13.72,13.72,13.69,13.71,190000.0,10.9763,10.9763,10.9523,10.9683,190000.0
2009-06-25 14:55:00,13.71,13.75,13.71,13.72,286400.0,10.9683,11.0003,10.9683,10.9763,286400.0
2009-06-25 15:00:00,13.72,13.73,13.71,13.72,186800.0,10.9763,10.9843,10.9683,10.9763,186800.0
2009-06-25 15:05:00,13.72,13.78,13.72,13.77,288000.0,10.9763,11.0243,10.9763,11.0163,288000.0
2009-06-25 15:10:00,13.77,13.78,13.75,13.76,359600.0,11.0163,11.0243,11.0003,11.0083,359600.0
2009-06-25 15:15:00,13.75,13.76,13.73,13.74,214800.0,11.0003,11.0083,10.9843,10.9923,214800.0
2009-06-25 15:20:00,13.75,13.76,13.74,13.76,249200.0,11.0003,11.0083,10.9923,11.0083,249200.0
2009-06-25 15:25:00,13.75,13.79,13.75,13.78,345400.0,11.0003,11.0323,11.0003,11.0243,345400.0
2009-06-25 15:30:00,13.78,13.78,13.72,13.72,296200.0,11.0243,11.0243,10.9763,10.9763,296200.0
2009-06-25 15:35:00,13.72,13.72,13.67,13.69,813800.0,10.9763,10.9763,10.9363,10.9523,813800.0
2009-06-25 15:40:00,13.69,13.72,13.69,13.69,793600.0,10.9523,10.9763,10.9523,10.9523,793600.0
2009-06-25 15:45:00,13.69,13.76,13.68,13.76,784600.0,10.9523,11.0083,10.9443,11.0083,784600.0
2009-06-25 15:50:00,13.76,13.76,13.73,13.76,772600.0,11.0083,11.0083,10.9843,11.0083,772600.0
2009-06-25 15:55:00,13.76,13.78,13.74,13.76,1512600.0,11.0083,11.0243,10.9923,11.0083,1512600.0
2009-06-26 09:30:00,13.67,13.77,13.64,13.77,356200.0,10.9363,11.0163,10.9123,11.0163,356200.0
2009-06-26 09:35:00,13.78,13.87,13.77,13.83,661000.0,11.0243,11.0963,11.0163,11.0643,661000.0
2009-06-26 09:40:00,13.83,13.95,13.81,13.95,970600.0,11.0643,11.1603,11.0483,11.1603,970600.0
2009-06-26 09:45:00,13.95,13.95,13.85,13.88,586200.0,11.1603,11.1603,11.0803,11.1043,586200.0
2009-06-26 09:50:00,13.88,13.88,13.8,13.86,784200.0,11.1043,11.1043,11.0403,11.0883,784200.0
2009-06-26 09:55:00,13.86,13.88,13.79,13.8,615600.0,11.0883,11.1043,11.0323,11.0403,615600.0
2009-06-26 10:00:00,13.8,13.83,13.79,13.81,146200.0,11.0403,11.0643,11.0323,11.0483,146200.0
2009-06-26 10:05:00,13.81,13.86,13.78,13.81,168800.0,11.0483,11.0883,11.0243,11.0483,168800.0
2009-06-26 10:10:00,13.81,13.82,13.75,13.78,225400.0,11.0483,11.0563,11.0003,11.0243,225400.0
2009-06-26 10:15:00,13.78,13.79,13.76,13.78,211400.0,11.0243,11.0323,11.0083,11.0243,211400.0
2009-06-26 10:20:00,13.78,13.88,13.77,13.86,565200.0,11.0243,11.1043,11.0163,11.0883,565200.0
2009-06-26 10:25:00,13.85,13.85,13.8,13.8,126200.0,11.0803,11.0803,11.0403,11.0403,126200.0
2009-06-26 10:30:00,13.8,13.83,13.78,13.78,181600.0,11.0403,11.0643,11.0243,11.0243,181600.0
2009-06-26 10:35:00,13.78,13.83,13.77,13.78,877000.0,11.0243,11.0643,11.0163,11.0243,877000.0
2009-06-26 10:40:00,13.78,13.84,13.78,13.79,373400.0,11.0243,11.0723,11.0243,11.0323,373400.0
2009-06-26 10:45:00,13.79,13.8,13.77,13.79,134000.0,11.0323,11.0403,11.0163,11.0323,134000.0
2009-06-26 10:50:00,13.84,13.84,13.76,13.77,176200.0,11.0723,11.0723,11.0083,11.0163,176200.0
2009-06-26 10:55:00,13.77,13.79,13.76,13.77,171000.0,11.0163,11.0323,11.0083,11.0163,171000.0
2009-06-26 11:00:00,13.76,13.77,13.73,13.74,225400.0,11.0083,11.0163,10.9843,10.9923,225400.0
2009-06-26 11:05:00,13.74,13.78,13.74,13.77,94400.0,10.9923,11.0243,10.9923,11.0163,94400.0
2009-06-26 11:10:00,13.77,13.77,13.74,13.76,81000.0,11.0163,11.0163,10.9923,11.0083,81000.0
2009-06-26 11:15:00,13.76,13.77,13.75,13.77,58800.0,11.0083,11.0163,11.0003,11.0163,58800.0
2009-06-26 11:20:00,13.77,13.77,13.74,13.76,167400.0,11.0163,11.0163,10.9923,11.0083,167400.0
2009-06-26 11:25:00,13.76,13.77,13.74,13.76,104200.0,11.0083,11.0163,10.9923,11.0083,104200.0
2009-06-26 11:30:00,13.76,13.78,13.76,13.77,110600.0,11.0083,11.0243,11.0083,11.0163,110600.0
2009-06-26 11:35:00,13.77,13.78,13.77,13.77,51200.0,11.0163,11.0243,11.0163,11.0163,51200.0
2009-06-26 11:40:00,13.77,13.78,13.74,13.75,126600.0,11.0163,11.0243,10.9923,11.0003,126600.0
2009-06-26 11:45:00,13.76,13.77,13.74,13.76,117000.0,11.0083,11.0163,10.9923,11.0083,117000.0
2009-06-26 11:50:00,13.76,13.8,13.76,13.8,95000.0,11.0083,11.0403,11.0083,11.0403,95000.0
2009-06-26 11:55:00,13.8,13.81,13.8,13.8,58800.0,11.0403,11.0483,11.0403,11.0403,58800.0
2009-06-26 12:00:00,13.8,13.83,13.79,13.83,369600.0,11.0403,11.0643,11.0323,11.0643,369600.0
2009-06-26 12:05:00,13.84,13.85,13.82,13.82,491600.0,11.0723,11.0803,11.0563,11.0563,491600.0
2009-06-26 12:10:00,13.82,13.84,13.81,13.84,154200.0,11.0563,11.0723,11.0483,11.0723,154200.0
2009-06-26 12:15:00,13.84,13.84,13.81,13.81,71800.0,11.0723,11.0723,11.0483,11.0483,71800.0
2009-06-26 12:20:00,13.81,13.84,13.81,13.84,71400.0,11.0483,11.0723,11.0483,11.0723,71400.0
2009-06-26 12:25:00,13.84,13.84,13.82,13.83,113000.0,11.0723,11.0723,11.0563,11.0643,113000.0
2009-06-26 12:30:00,13.83,13.83,13.8,13.83,154000.0,11.0643,11.0643,11.0403,11.0643,154000.0
2009-06-26 12:35:00,13.83,13.84,13.82,13.84,170200.0,11.0643,11.0723,11.0563,11.0723,170200.0
2009-06-26 12:40:00,13.84,13.85,13.83,13.85,146200.0,11.0723,11.0803,11.0643,11.0803,146200.0
2009-06-26 12:45:00,13.84,13.88,13.84,13.87,194400.0,11.0723,11.1043,11.0723,11.0963,194400.0
2009-06-26 12:50:00,13.87,13.88,13.86,13.87,264400.0,11.0963,11.1043,11.0883,11.0963,264400.0
2009-06-26 12:55:00,13.87,13.87,13.84,13.85,116200.0,11.0963,11.0963,11.0723,11.0803,116200.0
2009-06-26 13:00:00,13.85,13.86,13.82,13.82,165000.0,11.0803,11.0883,11.0563,11.0563,165000.0
2009-06-26 13:05:00,13.83,13.84,13.83,13.83,158200.0,11.0643,11.0723,11.0643,11.0643,158200.0
2009-06-26 13:10:00,13.83,13.84,13.8,13.81,330800.0,11.0643,11.0723,11.0403,11.0483,330800.0
2009-06-26 13:15:00,13.81,13.81,13.8,13.81,158800.0,11.0483,11.0483,11.0403,11.0483,158800.0
2009-06-26 13:20:00,13.81,13.82,13.8,13.82,154000.0,11.0483,11.0563,11.0403,11.0563,154000.0
2009-06-26 13:25:00,13.82,13.84,13.82,13.83,168800.0,11.0563,11.0723,11.0563,11.0643,168800.0
2009-06-26 13:30:00,13.83,13.83,13.81,13.81,295800.0,11.0643,11.0643,11.0483,11.0483,295800.0
2009-06-26 13:35:00,13.82,13.85,13.81,13.85,883400.0,11.0563,11.0803,11.0483,11.0803,883400.0
2009-06-26 13:40:00,13.85,13.87,13.85,13.87,567800.0,11.0803,11.0963,11.0803,11.0963,567800.0
2009-06-26 13:45:00,13.87,13.87,13.83,13.84,150400.0,11.0963,11.0963,11.0643,11.0723,150400.0
2009-06-26 13:50:00,13.84,13.84,13.83,13.84,188200.0,11.0723,11.0723,11.0643,11.0723,188200.0
2009-06-26 13:55:00,13.84,13.85,13.81,13.82,190600.0,11.0723,11.0803,11.0483,11.0563,190600.0
2009-06-26 14:00:00,13.82,13.82,13.8,13.8,183800.0,11.0563,11.0563,11.0403,11.0403,183800.0
2009-06-26 14:05:00,13.81,13.81,13.8,13.8,126400.0,11.0483,11.0483,11.0403,11.0403,126400.0
2009-06-26 14:10:00,13.8,13.81,13.8,13.81,139200.0,11.0403,11.0483,11.0403,11.0483,139200.0
2009-06-26 14:15:00,13.81,13.82,13.8,13.81,293600.0,11.0483,11.0563,11.0403,11.0483,293600.0
2009-06-26 14:20:00,13.81,13.81,13.81,13.81,150400.0,11.0483,11.0483,11.0483,11.0483,150400.0
2009-06-26 14:25:00,13.81,13.81,13.81,13.81,160600.0,11.0483,11.0483,11.0483,11.0483,160600.0
2009-06-26 14:30:00,13.81,13.81,13.8,13.81,195000.0,11.0483,11.0483,11.0403,11.0483,195000.0
2009-06-26 14:35:00,13.81,13.82,13.8,13.81,624200.0,11.0483,11.0563,11.0403,11.0483,624200.0
2009-06-26 14:40:00,13.81,13.82,13.81,13.81,244400.0,11.0483,11.0563,11.0483,11.0483,244400.0
2009-06-26 14:45:00,13.81,13.83,13.81,13.81,218000.0,11.0483,11.0643,11.0483,11.0483,218000.0
2009-06-26 14:50:00,13.81,13.84,13.81,13.84,216800.0,11.0483,11.0723,11.0483,11.0723,216800.0
2009-06-26 14:55:00,13.84,13.88,13.84,13.87,850400.0,11.0723,11.1043,11.0723,11.0963,850400.0
2009-06-26 15:00:00,13.87,13.89,13.87,13.88,622600.0,11.0963,11.1123,11.0963,11.1043,622600.0
2009-06-26 15:05:00,13.88,13.88,13.87,13.88,634800.0,11.1043,11.1043,11.0963,11.1043,634800.0
2009-06-26 15:10:00,13.88,13.88,13.86,13.86,383000.0,11.1043,11.1043,11.0883,11.0883,383000.0
2009-06-26 15:15:00,13.87,13.87,13.84,13.85,300800.0,11.0963,11.0963,11.0723,11.0803,300800.0
2009-06-26 15:20:00,13.85,13.86,13.83,13.84,352000.0,11.0803,11.0883,11.0643,11.0723,352000.0
2009-06-26 15:25:00,13.83,13.84,13.83,13.83,323600.0,11.0643,11.0723,11.0643,11.0643,323600.0
2009-06-26 15:30:00,13.83,13.83,13.8,13.8,459800.0,11.0643,11.0643,11.0403,11.0403,459800.0
2009-06-26 15:35:00,13.8,13.81,13.8,13.8,389400.0,11.0403,11.0483,11.0403,11.0403,389400.0
2009-06-26 15:40:00,13.8,13.88,13.8,13.88,620200.0,11.0403,11.1043,11.0403,11.1043,620200.0
2009-06-26 15:45:00,13.88,13.88,13.85,13.87,322800.0,11.1043,11.1043,11.0803,11.0963,322800.0
2009-06-26 15:50:00,13.87,13.87,13.8,13.81,251200.0,11.0963,11.0963,11.0403,11.0483,251200.0
2009-06-26 15:55:00,13.81,13.84,13.79,13.79,677600.0,11.0483,11.0723,11.0323,11.0323,677600.0
2009-06-29 09:30:00,13.83,13.91,13.83,13.88,591600.0,11.0643,11.1283,11.0643,11.1043,591600.0
2009-06-29 09:35:00,13.88,13.88,13.78,13.78,1813000.0,11.1043,11.1043,11.0243,11.0243,1813000.0
2009-06-29 09:40:00,13.78,13.86,13.76,13.84,447000.0,11.0243,11.0883,11.0083,11.0723,447000.0
2009-06-29 09:45:00,13.84,13.84,13.72,13.73,479000.0,11.0723,11.0723,10.9763,10.9843,479000.0
2009-06-29 09:50:00,13.74,13.74,13.67,13.68,267600.0,10.9923,10.9923,10.9363,10.9443,267600.0
2009-06-29 09:55:00,13.68,13.76,13.67,13.76,399200.0,10.9443,11.0083,10.9363,11.0083,399200.0
2009-06-29 10:00:00,13.76,13.79,13.73,13.75,333000.0,11.0083,11.0323,10.9843,11.0003,333000.0
2009-06-29 10:05:00,13.75,13.81,13.67,13.81,435000.0,11.0003,11.0483,10.9363,11.0483,435000.0
2009-06-29 10:10:00,13.81,13.86,13.77,13.86,366800.0,11.0483,11.0883,11.0163,11.0883,366800.0
2009-06-29 10:15:00,13.85,13.88,13.84,13.88,549600.0,11.0803,11.1043,11.0723,11.1043,549600.0
2009-06-29 10:20:00,13.88,13.9,13.87,13.88,939000.0,11.1043,11.1203,11.0963,11.1043,939000.0
2009-06-29 10:25:00,13.88,13.96,13.88,13.96,642600.0,11.1043,11.1683,11.1043,11.1683,642600.0
2009-06-29 10:30:00,13.95,13.99,13.92,13.99,604200.0,11.1603,11.1923,11.1363,11.1923,604200.0
2009-06-29 10:35:00,13.99,14.0,13.97,13.97,329600.0,11.1923,11.2003,11.1763,11.1763,329600.0
2009-06-29 10:40:00,13.97,13.97,13.92,13.93,254400.0,11.1763,11.1763,11.1363,11.1443,254400.0
2009-06-29 10:45:00,13.94,14.0,13.94,13.97,184200.0,11.1523,11.2003,11.1523,11.1763,184200.0
2009-06-29 10:50:00,13.97,13.99,13.96,13.97,286200.0,11.1763,11.1923,11.1683,11.1763,286200.0
2009-06-29 10:55:00,13.97,14.0,13.96,13.97,498600.0,11.1763,11.2003,11.1683,11.1763,498600.0
2009-06-29 11:00:00,13.97,13.98,13.97,13.97,167000.0,11.1763,11.1843,11.1763,11.1763,167000.0
2009-06-29 11:05:00,13.97,14.0,13.96,13.97,326800.0,11.1763,11.2003,11.1683,11.1763,326800.0
2009-06-29 11:10:00,13.97,14.02,13.95,14.01,295400.0,11.1763,11.2163,11.1603,11.2083,295400.0
2009-06-29 11:15:00,14.0,14.01,13.95,13.97,169000.0,11.2003,11.2083,11.1603,11.1763,169000.0
2009-06-29 11:20:00,13.97,13.99,13.97,13.97,161600.0,11.1763,11.1923,11.1763,11.1763,161600.0
2009-06-29 11:25:00,13.97,14.02,13.97,14.01,345400.0,11.1763,11.2163,11.1763,11.2083,345400.0
2009-06-29 11:30:00,14.02,14.03,14.0,14.01,345400.0,11.2163,11.2243,11.2003,11.2083,345400.0
2009-06-29 11:35:00,14.01,14.01,13.96,13.96,361800.0,11.2083,11.2083,11.1683,11.1683,361800.0
2009-06-29 11:40:00,13.96,13.96,13.93,13.95,416800.0,11.1683,11.1683,11.1443,11.1603,416800.0
2009-06-29 11:45:00,13.95,13.99,13.95,13.97,88200.0,11.1603,11.1923,11.1603,11.1763,88200.0
2009-06-29 11:50:00,13.97,14.0,13.97,13.99,61800.0,11.1763,11.2003,11.1763,11.1923,61800.0
2009-06-29 11:55:00,14.0,14.01,13.99,14.01,165800.0,11.2003,11.2083,11.1923,11.2083,165800.0
2009-06-29 12:00:00,14.02,14.02,14.0,14.01,120400.0,11.2163,11.2163,11.2003,11.2083,120400.0
2009-06-29 12:05:00,14.01,14.02,14.01,14.01,49600.0,11.2083,11.2163,11.2083,11.2083,49600.0
2009-06-29 12:10:00,14.02,14.02,14.01,14.02,82000.0,11.2163,11.2163,11.2083,11.2163,82000.0
2009-06-29 12:15:00,14.02,14.02,14.01,14.02,44800.0,11.2163,11.2163,11.2083,11.2163,44800.0
2009-06-29 12:20:00,14.02,14.02,13.99,14.0,152800.0,11.2163,11.2163,11.1923,11.2003,152800.0
2009-06-29 12:25:00,13.99,14.01,13.99,14.01,147000.0,11.1923,11.2083,11.1923,11.2083,147000.0
2009-06-29 12:30:00,14.0,14.06,14.0,14.05,451000.0,11.2003,11.2483,11.2003,11.2403,451000.0
2009-06-29 12:35:00,14.05,14.05,14.02,14.02,157200.0,11.2403,11.2403,11.2163,11.2163,157200.0
2009-06-29 12:40:00,14.02,14.03,14.01,14.03,88400.0,11.2163,11.2243,11.2083,11.2243,88400.0
2009-06-29 12:45:00,14.03,14.04,14.02,14.03,95000.0,11.2243,11.2323,11.2163,11.2243,95000.0
2009-06-29 12:50:00,14.03,14.03,14.01,14.01,80800.0,11.2243,11.2243,11.2083,11.2083,80800.0
2009-06-29 12:55:00,14.01,14.02,13.99,13.99,91200.0,11.2083,11.2163,11.1923,11.1923,91200.0
2009-06-29 13:00:00,14.0,14.01,13.99,14.01,113600.0,11.2003,11.2083,11.1923,11.2083,113600.0
2009-06-29 13:05:00,14.01,14.01,14.0,14.0,53400.0,11.2083,11.2083,11.2003,11.2003,53400.0
2009-06-29 13:10:00,14.01,14.02,14.0,14.02,93600.0,11.2083,11.2163,11.2003,11.2163,93600.0
2009-06-29 13:15:00,14.02,14.02,14.0,14.01,97800.0,11.2163,11.2163,11.2003,11.2083,97800.0
2009-06-29 13:20:00,14.01,14.01,13.99,13.99,231000.0,11.2083,11.2083,11.1923,11.1923,231000.0
2009-06-29 13:25:00,13.99,13.99,13.98,13.98,129800.0,11.1923,11.1923,11.1843,11.1843,129800.0
2009-06-29 13:30:00,13.98,13.99,13.96,13.97,640000.0,11.1843,11.1923,11.1683,11.1763,640000.0
2009-06-29 13:35:00,13.97,13.97,13.96,13.97,231400.0,11.1763,11.1763,11.1683,11.1763,231400.0
2009-06-29 13:40:00,13.96,13.97,13.93,13.97,839800.0,11.1683,11.1763,11.1443,11.1763,839800.0
2009-06-29 13:45:00,13.97,13.97,13.95,13.95,313000.0,11.1763,11.1763,11.1603,11.1603,313000.0
2009-06-29 13:50:00,13.95,13.95,13.94,13.94,63400.0,11.1603,11.1603,11.1523,11.1523,63400.0
2009-06-29 13:55:00,13.94,13.96,13.93,13.96,227600.0,11.1523,11.1683,11.1443,11.1683,227600.0
2009-06-29 14:00:00,13.96,13.96,13.93,13.93,309600.0,11.1683,11.1683,11.1443,11.1443,309600.0
2009-06-29 14:05:00,13.93,13.94,13.93,13.94,70800.0,11.1443,11.1523,11.1443,11.1523,70800.0
2009-06-29 14:10:00,13.94,13.97,13.94,13.97,396000.0,11.1523,11.1763,11.1523,11.1763,396000.0
2009-06-29 14:15:00,13.96,13.97,13.96,13.97,122800.0,11.1683,11.1763,11.1683,11.1763,122800.0
2009-06-29 14:20:00,13.97,13.97,13.94,13.95,95600.0,11.1763,11.1763,11.1523,11.1603,95600.0
2009-06-29 14:25:00,13.95,13.96,13.94,13.95,191000.0,11.1603,11.1683,11.1523,11.1603,191000.0
2009-06-29 14:30:00,13.95,13.97,13.95,13.97,283400.0,11.1603,11.1763,11.1603,11.1763,283400.0
2009-06-29 14:35:00,13.97,13.97,13.93,13.93,114400.0,11.1763,11.1763,11.1443,11.1443,114400.0
2009-06-29 14:40:00,13.93,13.95,13.93,13.93,269200.0,11.1443,11.1603,11.1443,11.1443,269200.0
2009-06-29 14:45:00,13.94,13.95,13.94,13.95,163800.0,11.1523,11.1603,11.1523,11.1603,163800.0
2009-06-29 14:50:00,13.95,13.96,13.93,13.96,196800.0,11.1603,11.1683,11.1443,11.1683,196800.0
2009-06-29 14:55:00,13.96,13.97,13.95,13.97,294200.0,11.1683,11.1763,11.1603,11.1763,294200.0
2009-06-29 15:00:00,13.97,13.97,13.95,13.96,245000.0,11.1763,11.1763,11.1603,11.1683,245000.0
2009-06-29 15:05:00,13.96,13.97,13.96,13.97,391000.0,11.1683,11.1763,11.1683,11.1763,391000.0
2009-06-29 15:10:00,13.97,13.97,13.96,13.96,162600.0,11.1763,11.1763,11.1683,11.1683,162600.0
2009-06-29 15:15:00,13.96,13.99,13.96,13.97,260600.0,11.1683,11.1923,11.1683,11.1763,260600.0
2009-06-29 15:20:00,13.97,13.99,13.96,13.97,328000.0,11.1763,11.1923,11.1683,11.1763,328000.0
2009-06-29 15:25:00,13.97,13.98,13.97,13.97,181600.0,11.1763,11.1843,11.1763,11.1763,181600.0
2009-06-29 15:30:00,13.97,13.97,13.95,13.97,238000.0,11.1763,11.1763,11.1603,11.1763,238000.0
2009-06-29 15:35:00,13.97,13.97,13.91,13.91,358200.0,11.1763,11.1763,11.1283,11.1283,358200.0
2009-06-29 15:40:00,13.92,13.96,13.92,13.93,366400.0,11.1363,11.1683,11.1363,11.1443,366400.0
2009-06-29 15:45:00,13.93,13.94,13.9,13.9,462200.0,11.1443,11.1523,11.1203,11.1203,462200.0
2009-06-29 15:50:00,13.9,13.92,13.87,13.92,995400.0,11.1203,11.1363,11.0963,11.1363,995400.0
2009-06-29 15:55:00,13.92,13.93,13.9,13.92,822400.0,11.1363,11.1443,11.1203,11.1363,822400.0
2009-06-30 09:30:00,13.99,14.03,13.94,14.03,241800.0,11.1923,11.2243,11.1523,11.2243,241800.0
2009-06-30 09:35:00,14.04,14.11,14.03,14.06,603600.0,11.2323,11.2883,11.2243,11.2483,603600.0
2009-06-30 09:40:00,14.06,14.09,14.02,14.08,740600.0,11.2483,11.2723,11.2163,11.2643,740600.0
2009-06-30 09:45:00,14.08,14.11,13.99,14.0,564200.0,11.2643,11.2883,11.1923,11.2003,564200.0
2009-06-30 09:50:00,14.0,14.0,13.92,13.99,209600.0,11.2003,11.2003,11.1363,11.1923,209600.0
2009-06-30 09:55:00,14.0,14.1,14.0,14.09,526000.0,11.2003,11.2803,11.2003,11.2723,526000.0
2009-06-30 10:00:00,14.08,14.09,13.88,13.95,3326200.0,11.2643,11.2723,11.1043,11.1603,3326200.0
2009-06-30 10:05:00,13.95,14.08,13.82,13.9,2115800.0,11.1603,11.2643,11.0563,11.1203,2115800.0
2009-06-30 10:10:00,13.9,13.9,13.84,13.86,949600.0,11.1203,11.1203,11.0723,11.0883,949600.0
2009-06-30 10:15:00,13.87,13.87,13.78,13.78,1018200.0,11.0963,11.0963,11.0243,11.0243,1018200.0
2009-06-30 10:20:00,13.78,13.79,13.72,13.72,1528400.0,11.0243,11.0323,10.9763,10.9763,1528400.0
2009-06-30 10:25:00,13.72,13.77,13.72,13.75,1512000.0,10.9763,11.0163,10.9763,11.0003,1512000.0
2009-06-30 10:30:00,13.74,13.76,13.72,13.74,551000.0,10.9923,11.0083,10.9763,10.9923,551000.0
2009-06-30 10:35:00,13.74,13.75,13.72,13.74,766600.0,10.9923,11.0003,10.9763,10.9923,766600.0
2009-06-30 10:40:00,13.74,13.76,13.74,13.75,127600.0,10.9923,11.0083,10.9923,11.0003,127600.0
2009-06-30 10:45:00,13.75,13.82,13.74,13.82,358800.0,11.0003,11.0563,10.9923,11.0563,358800.0
2009-06-30 10:50:00,13.81,13.82,13.8,13.81,252000.0,11.0483,11.0563,11.0403,11.0483,252000.0
2009-06-30 10:55:00,13.81,13.85,13.8,13.85,225600.0,11.0483,11.0803,11.0403,11.0803,225600.0
2009-06-30 11:00:00,13.85,13.87,13.84,13.85,773200.0,11.0803,11.0963,11.0723,11.0803,773200.0
2009-06-30 11:05:00,13.86,13.86,13.8,13.81,345600.0,11.0883,11.0883,11.0403,11.0483,345600.0
2009-06-30 11:10:00,13.8,13.83,13.79,13.83,62400.0,11.0403,11.0643,11.0323,11.0643,62400.0
2009-06-30 11:15:00,13.83,13.85,13.81,13.85,64200.0,11.0643,11.0803,11.0483,11.0803,64200.0
2009-06-30 11:20:00,13.85,13.86,13.83,13.86,91200.0,11.0803,11.0883,11.0643,11.0883,91200.0
2009-06-30 11:25:00,13.86,13.86,13.81,13.81,275200.0,11.0883,11.0883,11.0483,11.0483,275200.0
2009-06-30 11:30:00,13.81,13.81,13.79,13.8,195200.0,11.0483,11.0483,11.0323,11.0403,195200.0
2009-06-30 11:35:00,13.8,13.81,13.8,13.81,199800.0,11.0403,11.0483,11.0403,11.0483,199800.0
2009-06-30 11:40:00,13.81,13.84,13.81,13.83,173400.0,11.0483,11.0723,11.0483,11.0643,173400.0
2009-06-30 11:45:00,13.83,13.86,13.83,13.86,187600.0,11.0643,11.0883,11.0643,11.0883,187600.0
2009-06-30 11:50:00,13.86,13.88,13.84,13.87,481800.0,11.0883,11.1043,11.0723,11.0963,481800.0
2009-06-30 11:55:00,13.87,13.88,13.86,13.88,226600.0,11.0963,11.1043,11.0883,11.1043,226600.0
2009-06-30 12:00:00,13.88,13.88,13.88,13.88,128400.0,11.1043,11.1043,11.1043,11.1043,128400.0
2009-06-30 12:05:00,13.88,13.88,13.88,13.88,111400.0,11.1043,11.1043,11.1043,11.1043,111400.0
2009-06-30 12:10:00,13.88,13.92,13.88,13.92,599200.0,11.1043,11.1363,11.1043,11.1363,599200.0
2009-06-30 12:15:00,13.92,13.92,13.88,13.88,231600.0,11.1363,11.1363,11.1043,11.1043,231600.0
2009-06-30 12:20:00,13.89,13.89,13.87,13.87,629800.0,11.1123,11.1123,11.0963,11.0963,629800.0
2009-06-30 12:25:00,13.87,13.92,13.87,13.92,182600.0,11.0963,11.1363,11.0963,11.1363,182600.0
2009-06-30 12:30:00,13.91,13.93,13.91,13.91,155000.0,11.1283,11.1443,11.1283,11.1283,155000.0
2009-06-30 12:35:00,13.92,13.92,13.87,13.88,591000.0,11.1363,11.1363,11.0963,11.1043,591000.0
2009-06-30 12:40:00,13.88,13.91,13.88,13.91,205200.0,11.1043,11.1283,11.1043,11.1283,205200.0
2009-06-30 12:45:00,13.91,13.92,13.9,13.9,119600.0,11.1283,11.1363,11.1203,11.1203,119600.0
2009-06-30 12:50:00,13.9,13.91,13.9,13.9,158600.0,11.1203,11.1283,11.1203,11.1203,158600.0
2009-06-30 12:55:00,13.9,13.91,13.9,13.9,43800.0,11.1203,11.1283,11.1203,11.1203,43800.0
2009-06-30 13:00:00,13.9,13.9,13.88,13.89,152000.0,11.1203,11.1203,11.1043,11.1123,152000.0
2009-06-30 13:05:00,13.88,13.9,13.88,13.89,418000.0,11.1043,11.1203,11.1043,11.1123,418000.0
2009-06-30 13:10:00,13.88,13.88,13.88,13.88,12400.0,11.1043,11.1043,11.1043,11.1043,12400.0
2009-06-30 13:15:00,13.88,13.88,13.87,13.87,43600.0,11.1043,11.1043,11.0963,11.0963,43600.0
2009-06-30 13:20:00,13.87,13.87,13.85,13.85,153200.0,11.0963,11.0963,11.0803,11.0803,153200.0
2009-06-30 13:25:00,13.85,13.86,13.84,13.85,30000.0,11.0803,11.0883,11.0723,11.0803,30000.0
2009-06-30 13:30:00,13.84,13.84,13.82,13.83,151200.0,11.0723,11.0723,11.0563,11.0643,151200.0
2009-06-30 13:35:00,13.83,13.83,13.81,13.81,163800.0,11.0643,11.0643,11.0483,11.0483,163800.0
2009-06-30 13:40:00,13.81,13.82,13.81,13.82,81200.0,11.0483,11.0563,11.0483,11.0563,81200.0
2009-06-30 13:45:00,13.82,13.82,13.79,13.8,136600.0,11.0563,11.0563,11.0323,11.0403,136600.0
2009-06-30 13:50:00,13.8,13.8,13.78,13.78,168200.0,11.0403,11.0403,11.0243,11.0243,168200.0
2009-06-30 13:55:00,13.78,13.79,13.78,13.79,107400.0,11.0243,11.0323,11.0243,11.0323,107400.0
2009-06-30 14:00:00,13.79,13.8,13.77,13.77,417600.0,11.0323,11.0403,11.0163,11.0163,417600.0
2009-06-30 14:05:00,13.77,13.79,13.76,13.77,110400.0,11.0163,11.0323,11.0083,11.0163,110400.0
2009-06-30 14:10:00,13.78,13.81,13.78,13.8,103800.0,11.0243,11.0483,11.0243,11.0403,103800.0
2009-06-30 14:15:00,13.8,13.83,13.8,13.81,403000.0,11.0403,11.0643,11.0403,11.0483,403000.0
2009-06-30 14:20:00,13.81,13.84,13.81,13.84,695800.0,11.0483,11.0723,11.0483,11.0723,695800.0
2009-06-30 14:25:00,13.84,13.86,13.84,13.86,451800.0,11.0723,11.0883,11.0723,11.0883,451800.0
2009-06-30 14:30:00,13.86,13.86,13.83,13.85,145800.0,11.0883,11.0883,11.0643,11.0803,145800.0
2009-06-30 14:35:00,13.85,13.87,13.84,13.87,150000.0,11.0803,11.0963,11.0723,11.0963,150000.0
2009-06-30 14:40:00,13.87,13.87,13.85,13.87,184200.0,11.0963,11.0963,11.0803,11.0963,184200.0
2009-06-30 14:45:00,13.87,13.88,13.85,13.85,124400.0,11.0963,11.1043,11.0803,11.0803,124400.0
2009-06-30 14:50:00,13.85,13.87,13.85,13.87,97800.0,11.0803,11.0963,11.0803,11.0963,97800.0
2009-06-30 14:55:00,13.87,13.88,13.86,13.86,152600.0,11.0963,11.1043,11.0883,11.0883,152600.0
2009-06-30 15:00:00,13.86,13.88,13.86,13.87,610400.0,11.0883,11.1043,11.0883,11.0963,610400.0
2009-06-30 15:05:00,13.87,13.88,13.85,13.85,126600.0,11.0963,11.1043,11.0803,11.0803,126600.0
2009-06-30 15:10:00,13.85,13.88,13.85,13.86,307000.0,11.0803,11.1043,11.0803,11.0883,307000.0
2009-06-30 15:15:00,13.86,13.87,13.83,13.84,180000.0,11.0883,11.0963,11.0643,11.0723,180000.0
2009-06-30 15:20:00,13.84,13.88,13.84,13.87,131800.0,11.0723,11.1043,11.0723,11.0963,131800.0
2009-06-30 15:25:00,13.87,13.87,13.85,13.87,423400.0,11.0963,11.0963,11.0803,11.0963,423400.0
2009-06-30 15:30:00,13.87,13.9,13.87,13.88,537600.0,11.0963,11.1203,11.0963,11.1043,537600.0
2009-06-30 15:35:00,13.88,13.88,13.86,13.87,213000.0,11.1043,11.1043,11.0883,11.0963,213000.0
2009-06-30 15:40:00,13.87,13.89,13.86,13.89,401600.0,11.0963,11.1123,11.0883,11.1123,401600.0
2009-06-30 15:45:00,13.89,13.9,13.88,13.89,421200.0,11.1123,11.1203,11.1043,11.1123,421200.0
2009-06-30 15:50:00,13.88,13.88,13.83,13.83,432200.0,11.1043,11.1043,11.0643,11.0643,432200.0
2009-06-30 15:55:00,13.83,13.86,13.83,13.84,1087000.0,11.0643,11.0883,11.0643,11.0723,1087000.0
2009-07-01 09:30:00,13.91,14.01,13.85,14.01,813200.0,11.1283,11.2083,11.0803,11.2083,813200.0
2009-07-01 09:35:00,14.01,14.11,14.01,14.08,1247000.0,11.2083,11.2883,11.2083,11.2643,1247000.0
2009-07-01 09:40:00,14.08,14.13,14.04,14.1,664000.0,11.2643,11.3043,11.2323,11.2803,664000.0
2009-07-01 09:45:00,14.09,14.1,14.03,14.08,561800.0,11.2723,11.2803,11.2243,11.2643,561800.0
2009-07-01 09:50:00,14.08,14.15,14.08,14.09,662600.0,11.2643,11.3203,11.2643,11.2723,662600.0
2009-07-01 09:55:00,14.1,14.14,14.09,14.14,624000.0,11.2803,11.3123,11.2723,11.3123,624000.0
2009-07-01 10:00:00,14.14,14.15,14.01,14.02,538400.0,11.3123,11.3203,11.2083,11.2163,538400.0
2009-07-01 10:05:00,14.02,14.05,14.01,14.05,182400.0,11.2163,11.2403,11.2083,11.2403,182400.0
2009-07-01 10:10:00,14.05,14.08,14.03,14.06,456200.0,11.2403,11.2643,11.2243,11.2483,456200.0
2009-07-01 10:15:00,14.07,14.14,14.07,14.13,776200.0,11.2563,11.3123,11.2563,11.3043,776200.0
2009-07-01 10:20:00,14.13,14.13,14.12,14.13,107600.0,11.3043,11.3043,11.2963,11.3043,107600.0
2009-07-01 10:25:00,14.13,14.2,14.12,14.2,864400.0,11.3043,11.3603,11.2963,11.3603,864400.0
2009-07-01 10:30:00,14.2,14.2,14.13,14.15,821200.0,11.3603,11.3603,11.3043,11.3203,821200.0
2009-07-01 10:35:00,14.15,14.18,14.13,14.13,296000.0,11.3203,11.3443,11.3043,11.3043,296000.0
2009-07-01 10:40:00,14.13,14.14,14.13,14.13,113600.0,11.3043,11.3123,11.3043,11.3043,113600.0
2009-07-01 10:45:00,14.13,14.13,14.11,14.11,231600.0,11.3043,11.3043,11.2883,11.2883,231600.0
2009-07-01 10:50:00,14.12,14.13,14.08,14.09,312600.0,11.2963,11.3043,11.2643,11.2723,312600.0
2009-07-01 10:55:00,14.09,14.11,14.09,14.11,288400.0,11.2723,11.2883,11.2723,11.2883,288400.0
2009-07-01 11:00:00,14.11,14.13,14.1,14.1,85600.0,11.2883,11.3043,11.2803,11.2803,85600.0
2009-07-01 11:05:00,14.11,14.12,14.09,14.12,221800.0,11.2883,11.2963,11.2723,11.2963,221800.0
2009-07-01 11:10:00,14.11,14.12,14.08,14.08,78000.0,11.2883,11.2963,11.2643,11.2643,78000.0
2009-07-01 11:15:00,14.08,14.09,14.07,14.07,57800.0,11.2643,11.2723,11.2563,11.2563,57800.0
2009-07-01 11:20:00,14.07,14.08,14.04,14.05,159400.0,11.2563,11.2643,11.2323,11.2403,159400.0
2009-07-01 11:25:00,14.05,14.07,14.04,14.05,134000.0,11.2403,11.2563,11.2323,11.2403,134000.0
2009-07-01 11:30:00,14.04,14.06,14.04,14.06,64600.0,11.2323,11.2483,11.2323,11.2483,64600.0
2009-07-01 11:35:00,14.05,14.06,14.05,14.05,112600.0,11.2403,11.2483,11.2403,11.2403,112600.0
2009-07-01 11:40:00,14.05,14.05,14.0,14.0,315600.0,11.2403,11.2403,11.2003,11.2003,315600.0
2009-07-01 11:45:00,14.01,14.01,13.99,13.99,74000.0,11.2083,11.2083,11.1923,11.1923,74000.0
2009-07-01 11:50:00,13.99,13.99,13.98,13.99,150600.0,11.1923,11.1923,11.1843,11.1923,150600.0
2009-07-01 11:55:00,13.99,14.01,13.99,14.0,176400.0,11.1923,11.2083,11.1923,11.2003,176400.0
2009-07-01 12:00:00,13.99,14.01,13.97,14.01,339400.0,11.1923,11.2083,11.1763,11.2083,339400.0
2009-07-01 12:05:00,14.01,14.01,13.98,13.99,66600.0,11.2083,11.2083,11.1843,11.1923,66600.0
2009-07-01 12:10:00,13.99,13.99,13.97,13.97,120000.0,11.1923,11.1923,11.1763,11.1763,120000.0
2009-07-01 12:15:00,13.97,14.01,13.97,13.99,395600.0,11.1763,11.2083,11.1763,11.1923,395600.0
2009-07-01 12:20:00,13.99,13.99,13.99,13.99,21000.0,11.1923,11.1923,11.1923,11.1923,21000.0
2009-07-01 12:25:00,13.99,14.02,13.99,14.01,301400.0,11.1923,11.2163,11.1923,11.2083,301400.0
2009-07-01 12:30:00,14.01,14.02,14.01,14.02,131600.0,11.2083,11.2163,11.2083,11.2163,131600.0
2009-07-01 12:35:00,14.01,14.02,13.99,13.99,44600.0,11.2083,11.2163,11.1923,11.1923,44600.0
2009-07-01 12:40:00,13.99,14.0,13.98,13.98,71600.0,11.1923,11.2003,11.1843,11.1843,71600.0
2009-07-01 12:45:00,13.98,13.99,13.97,13.97,34800.0,11.1843,11.1923,11.1763,11.1763,34800.0
2009-07-01 12:50:00,13.97,13.97,13.97,13.97,30400.0,11.1763,11.1763,11.1763,11.1763,30400.0
2009-07-01 12:55:00,13.97,13.97,13.97,13.97,227400.0,11.1763,11.1763,11.1763,11.1763,227400.0
2009-07-01 13:00:00,13.97,13.98,13.97,13.97,211600.0,11.1763,11.1843,11.1763,11.1763,211600.0
2009-07-01 13:05:00,13.97,13.99,13.97,13.99,140000.0,11.1763,11.1923,11.1763,11.1923,140000.0
2009-07-01 13:10:00,13.99,14.0,13.99,13.99,40600.0,11.1923,11.2003,11.1923,11.1923,40600.0
2009-07-01 13:15:00,13.99,13.99,13.99,13.99,39200.0,11.1923,11.1923,11.1923,11.1923,39200.0
2009-07-01 13:20:00,13.99,13.99,13.98,13.99,23200.0,11.1923,11.1923,11.1843,11.1923,23200.0
2009-07-01 13:25:00,13.99,14.04,13.96,14.04,919200.0,11.1923,11.2323,11.1683,11.2323,919200.0
2009-07-01 13:30:00,14.03,14.05,14.03,14.05,505200.0,11.2243,11.2403,11.2243,11.2403,505200.0
2009-07-01 13:35:00,14.05,14.06,14.04,14.04,140600.0,11.2403,11.2483,11.2323,11.2323,140600.0
2009-07-01 13:40:00,14.04,14.05,14.02,14.03,372200.0,11.2323,11.2403,11.2163,11.2243,372200.0
2009-07-01 13:45:00,14.04,14.04,13.99,13.99,292200.0,11.2323,11.2323,11.1923,11.1923,292200.0
2009-07-01 13:50:00,13.99,14.01,13.99,14.0,250400.0,11.1923,11.2083,11.1923,11.2003,250400.0
2009-07-01 13:55:00,14.0,14.01,14.0,14.01,122000.0,11.2003,11.2083,11.2003,11.2083,122000.0
2009-07-01 14:00:00,14.01,14.01,13.98,13.99,128600.0,11.2083,11.2083,11.1843,11.1923,128600.0
2009-07-01 14:05:00,13.99,14.01,13.96,13.97,195200.0,11.1923,11.2083,11.1683,11.1763,195200.0
2009-07-01 14:10:00,13.96,13.98,13.96,13.97,38000.0,11.1683,11.1843,11.1683,11.1763,38000.0
2009-07-01 14:15:00,13.97,13.97,13.97,13.97,37200.0,11.1763,11.1763,11.1763,11.1763,37200.0
2009-07-01 14:20:00,13.97,13.97,13.97,13.97,73400.0,11.1763,11.1763,11.1763,11.1763,73400.0
2009-07-01 14:25:00,13.97,13.97,13.97,13.97,42200.0,11.1763,11.1763,11.1763,11.1763,42200.0
2009-07-01 14:30:00,13.97,13.97,13.95,13.96,95600.0,11.1763,11.1763,11.1603,11.1683,95600.0
2009-07-01 14:35:00,13.96,13.99,13.96,13.97,206000.0,11.1683,11.1923,11.1683,11.1763,206000.0
2009-07-01 14:40:00,13.97,14.0,13.97,14.0,442400.0,11.1763,11.2003,11.1763,11.2003,442400.0
2009-07-01 14:45:00,14.0,14.01,13.99,14.0,375200.0,11.2003,11.2083,11.1923,11.2003,375200.0
2009-07-01 14:50:00,14.0,14.01,13.99,13.99,1020000.0,11.2003,11.2083,11.1923,11.1923,1020000.0
2009-07-01 14:55:00,13.99,14.0,13.97,13.99,184600.0,11.1923,11.2003,11.1763,11.1923,184600.0
2009-07-01 15:00:00,13.99,13.99,13.97,13.99,64800.0,11.1923,11.1923,11.1763,11.1923,64800.0
2009-07-01 15:05:00,13.99,13.99,13.98,13.99,113600.0,11.1923,11.1923,11.1843,11.1923,113600.0
2009-07-01 15:10:00,13.99,13.99,13.96,13.97,489200.0,11.1923,11.1923,11.1683,11.1763,489200.0
2009-07-01 15:15:00,13.97,13.97,13.95,13.97,400400.0,11.1763,11.1763,11.1603,11.1763,400400.0
2009-07-01 15:20:00,13.96,13.99,13.96,13.97,228400.0,11.1683,11.1923,11.1683,11.1763,228400.0
2009-07-01 15:25:00,13.97,13.97,13.95,13.96,194400.0,11.1763,11.1763,11.1603,11.1683,194400.0
2009-07-01 15:30:00,13.96,13.96,13.94,13.96,249000.0,11.1683,11.1683,11.1523,11.1683,249000.0
2009-07-01 15:35:00,13.97,13.98,13.96,13.98,293800.0,11.1763,11.1843,11.1683,11.1843,293800.0
2009-07-01 15:40:00,13.97,13.99,13.94,13.96,339600.0,11.1763,11.1923,11.1523,11.1683,339600.0
2009-07-01 15:45:00,13.97,13.97,13.94,13.95,377800.0,11.1763,11.1763,11.1523,11.1603,377800.0
2009-07-01 15:50:00,13.94,13.97,13.94,13.95,448400.0,11.1523,11.1763,11.1523,11.1603,448400.0
2009-07-01 15:55:00,13.96,13.97,13.94,13.94,1121200.0,11.1683,11.1763,11.1523,11.1523,1121200.0
2009-07-02 09:30:00,13.79,13.8,13.63,13.68,534200.0,11.0323,11.0403,10.9043,10.9443,534200.0
2009-07-02 09:35:00,13.68,13.74,13.67,13.68,688200.0,10.9443,10.9923,10.9363,10.9443,688200.0
2009-07-02 09:40:00,13.68,13.69,13.62,13.65,708200.0,10.9443,10.9523,10.8963,10.9203,708200.0
2009-07-02 09:45:00,13.65,13.67,13.61,13.65,407400.0,10.9203,10.9363,10.8883,10.9203,407400.0
2009-07-02 09:50:00,13.65,13.66,13.52,13.54,756800.0,10.9203,10.9283,10.8163,10.8323,756800.0
2009-07-02 09:55:00,13.54,13.56,13.52,13.53,1117000.0,10.8323,10.8483,10.8163,10.8243,1117000.0
2009-07-02 10:00:00,13.53,13.54,13.48,13.5,2272800.0,10.8243,10.8323,10.7843,10.8003,2272800.0
2009-07-02 10:05:00,13.5,13.5,13.43,13.44,1194600.0,10.8003,10.8003,10.7443,10.7523,1194600.0
2009-07-02 10:10:00,13.44,13.44,13.43,13.43,705400.0,10.7523,10.7523,10.7443,10.7443,705400.0
2009-07-02 10:15:00,13.43,13.45,13.4,13.41,1039000.0,10.7443,10.7603,10.7203,10.7283,1039000.0
2009-07-02 10:20:00,13.42,13.42,13.38,13.38,1226800.0,10.7363,10.7363,10.7043,10.7043,1226800.0
2009-07-02 10:25:00,13.38,13.4,13.38,13.38,565800.0,10.7043,10.7203,10.7043,10.7043,565800.0
2009-07-02 10:30:00,13.38,13.4,13.38,13.4,994000.0,10.7043,10.7203,10.7043,10.7203,994000.0
2009-07-02 10:35:00,13.4,13.43,13.4,13.42,1368000.0,10.7203,10.7443,10.7203,10.7363,1368000.0
2009-07-02 10:40:00,13.42,13.42,13.4,13.42,479600.0,10.7363,10.7363,10.7203,10.7363,479600.0
2009-07-02 10:45:00,13.42,13.43,13.4,13.4,382600.0,10.7363,10.7443,10.7203,10.7203,382600.0
2009-07-02 10:50:00,13.4,13.42,13.38,13.4,994800.0,10.7203,10.7363,10.7043,10.7203,994800.0
2009-07-02 10:55:00,13.4,13.4,13.38,13.38,850200.0,10.7203,10.7203,10.7043,10.7043,850200.0
2009-07-02 11:00:00,13.38,13.4,13.38,13.38,363400.0,10.7043,10.7203,10.7043,10.7043,363400.0
2009-07-02 11:05:00,13.38,13.38,13.36,13.36,1059800.0,10.7043,10.7043,10.6883,10.6883,1059800.0
2009-07-02 11:10:00,13.36,13.37,13.35,13.35,969200.0,10.6883,10.6963,10.6803,10.6803,969200.0
2009-07-02 11:15:00,13.36,13.38,13.35,13.37,340000.0,10.6883,10.7043,10.6803,10.6963,340000.0
2009-07-02 11:20:00,13.38,13.39,13.37,13.38,187800.0,10.7043,10.7123,10.6963,10.7043,187800.0
2009-07-02 11:25:00,13.38,13.4,13.35,13.36,1279800.0,10.7043,10.7203,10.6803,10.6883,1279800.0
2009-07-02 11:30:00,13.36,13.37,13.35,13.35,758000.0,10.6883,10.6963,10.6803,10.6803,758000.0
2009-07-02 11:35:00,13.35,13.36,13.34,13.35,261600.0,10.6803,10.6883,10.6723,10.6803,261600.0
2009-07-02 11:40:00,13.35,13.36,13.35,13.35,144400.0,10.6803,10.6883,10.6803,10.6803,144400.0
2009-07-02 11:45:00,13.35,13.35,13.33,13.34,1093600.0,10.6803,10.6803,10.6643,10.6723,1093600.0
2009-07-02 11:50:00,13.34,13.34,13.32,13.32,1156200.0,10.6723,10.6723,10.6563,10.6563,1156200.0
2009-07-02 11:55:00,13.33,13.35,13.33,13.34,181000.0,10.6643,10.6803,10.6643,10.6723,181000.0
2009-07-02 12:00:00,13.34,13.35,13.34,13.35,511200.0,10.6723,10.6803,10.6723,10.6803,511200.0
2009-07-02 12:05:00,13.35,13.35,13.32,13.33,1072400.0,10.6803,10.6803,10.6563,10.6643,1072400.0
2009-07-02 12:10:00,13.33,13.33,13.31,13.32,1182000.0,10.6643,10.6643,10.6483,10.6563,1182000.0
2009-07-02 12:15:00,13.31,13.33,13.31,13.33,582800.0,10.6483,10.6643,10.6483,10.6643,582800.0
2009-07-02 12:20:00,13.32,13.33,13.31,13.31,707400.0,10.6563,10.6643,10.6483,10.6483,707400.0
2009-07-02 12:25:00,13.31,13.32,13.31,13.31,106800.0,10.6483,10.6563,10.6483,10.6483,106800.0
2009-07-02 12:30:00,13.31,13.33,13.31,13.32,144200.0,10.6483,10.6643,10.6483,10.6563,144200.0
2009-07-02 12:35:00,13.32,13.34,13.32,13.34,174600.0,10.6563,10.6723,10.6563,10.6723,174600.0
2009-07-02 12:40:00,13.33,13.35,13.33,13.35,264000.0,10.6643,10.6803,10.6643,10.6803,264000.0
2009-07-02 12:45:00,13.36,13.36,13.33,13.33,1023600.0,10.6883,10.6883,10.6643,10.6643,1023600.0
2009-07-02 12:50:00,13.33,13.34,13.31,13.31,1273400.0,10.6643,10.6723,10.6483,10.6483,1273400.0
2009-07-02 12:55:00,13.31,13.32,13.3,13.32,686000.0,10.6483,10.6563,10.6403,10.6563,686000.0
2009-07-02 13:00:00,13.32,13.34,13.32,13.34,138200.0,10.6563,10.6723,10.6563,10.6723,138200.0
2009-07-02 13:05:00,13.34,13.35,13.34,13.35,196400.0,10.6723,10.6803,10.6723,10.6803,196400.0
2009-07-02 13:10:00,13.34,13.36,13.34,13.36,207800.0,10.6723,10.6883,10.6723,10.6883,207800.0
2009-07-02 13:15:00,13.36,13.37,13.35,13.36,283200.0,10.6883,10.6963,10.6803,10.6883,283200.0
2009-07-02 13:20:00,13.36,13.37,13.35,13.35,332200.0,10.6883,10.6963,10.6803,10.6803,332200.0
2009-07-02 13:25:00,13.35,13.37,13.35,13.35,351400.0,10.6803,10.6963,10.6803,10.6803,351400.0
2009-07-02 13:30:00,13.35,13.35,13.31,13.31,1123400.0,10.6803,10.6803,10.6483,10.6483,1123400.0
2009-07-02 13:35:00,13.31,13.31,13.3,13.31,581600.0,10.6483,10.6483,10.6403,10.6483,581600.0
2009-07-02 13:40:00,13.31,13.34,13.3,13.33,283800.0,10.6483,10.6723,10.6403,10.6643,283800.0
2009-07-02 13:45:00,13.33,13.34,13.32,13.32,215600.0,10.6643,10.6723,10.6563,10.6563,215600.0
2009-07-02 13:50:00,13.33,13.33,13.31,13.33,262600.0,10.6643,10.6643,10.6483,10.6643,262600.0
2009-07-02 13:55:00,13.33,13.33,13.31,13.32,364000.0,10.6643,10.6643,10.6483,10.6563,364000.0
2009-07-02 14:00:00,13.32,13.34,13.32,13.34,234000.0,10.6563,10.6723,10.6563,10.6723,234000.0
2009-07-02 14:05:00,13.34,13.34,13.33,13.34,196000.0,10.6723,10.6723,10.6643,10.6723,196000.0
2009-07-02 14:10:00,13.34,13.34,13.32,13.33,242400.0,10.6723,10.6723,10.6563,10.6643,242400.0
2009-07-02 14:15:00,13.33,13.34,13.32,13.33,232800.0,10.6643,10.6723,10.6563,10.6643,232800.0
2009-07-02 14:20:00,13.33,13.35,13.33,13.35,195200.0,10.6643,10.6803,10.6643,10.6803,195200.0
2009-07-02 14:25:00,13.35,13.35,13.33,13.34,206400.0,10.6803,10.6803,10.6643,10.6723,206400.0
2009-07-02 14:30:00,13.34,13.35,13.33,13.34,123800.0,10.6723,10.6803,10.6643,10.6723,123800.0
2009-07-02 14:35:00,13.35,13.38,13.35,13.37,164800.0,10.6803,10.7043,10.6803,10.6963,164800.0
2009-07-02 14:40:00,13.38,13.38,13.37,13.37,147800.0,10.7043,10.7043,10.6963,10.6963,147800.0
2009-07-02 14:45:00,13.37,13.38,13.37,13.37,142800.0,10.6963,10.7043,10.6963,10.6963,142800.0
2009-07-02 14:50:00,13.37,13.38,13.37,13.38,119400.0,10.6963,10.7043,10.6963,10.7043,119400.0
2009-07-02 14:55:00,13.38,13.4,13.38,13.39,141400.0,10.7043,10.7203,10.7043,10.7123,141400.0
2009-07-02 15:00:00,13.39,13.4,13.39,13.4,220200.0,10.7123,10.7203,10.7123,10.7203,220200.0
2009-07-02 15:05:00,13.4,13.42,13.4,13.41,84800.0,10.7203,10.7363,10.7203,10.7283,84800.0
2009-07-02 15:10:00,13.41,13.42,13.38,13.39,480800.0,10.7283,10.7363,10.7043,10.7123,480800.0
2009-07-02 15:15:00,13.4,13.4,13.39,13.4,99400.0,10.7203,10.7203,10.7123,10.7203,99400.0
2009-07-02 15:20:00,13.4,13.4,13.35,13.36,294000.0,10.7203,10.7203,10.6803,10.6883,294000.0
2009-07-02 15:25:00,13.36,13.36,13.34,13.36,455000.0,10.6883,10.6883,10.6723,10.6883,455000.0
2009-07-02 15:30:00,13.36,13.36,13.33,13.34,230800.0,10.6883,10.6883,10.6643,10.6723,230800.0
2009-07-02 15:35:00,13.34,13.36,13.32,13.36,490800.0,10.6723,10.6883,10.6563,10.6883,490800.0
2009-07-02 15:40:00,13.36,13.36,13.34,13.35,612200.0,10.6883,10.6883,10.6723,10.6803,612200.0
2009-07-02 15:45:00,13.35,13.38,13.35,13.35,772200.0,10.6803,10.7043,10.6803,10.6803,772200.0
2009-07-02 15:50:00,13.35,13.36,13.34,13.35,1043600.0,10.6803,10.6883,10.6723,10.6803,1043600.0
2009-07-02 15:55:00,13.35,13.35,13.3,13.33,1712800.0,10.6803,10.6803,10.6403,10.6643,1712800.0
2009-07-06 09:30:00,13.2,13.24,13.15,13.24,400200.0,10.5603,10.5923,10.5203,10.5923,400200.0
2009-07-06 09:35:00,13.24,13.46,13.24,13.46,1092600.0,10.5923,10.7683,10.5923,10.7683,1092600.0
2009-07-06 09:40:00,13.46,13.5,13.41,13.41,763400.0,10.7683,10.8003,10.7283,10.7283,763400.0
2009-07-06 09:45:00,13.4,13.45,13.34,13.45,2331800.0,10.7203,10.7603,10.6723,10.7603,2331800.0
2009-07-06 09:50:00,13.45,13.46,13.33,13.33,1017600.0,10.7603,10.7683,10.6643,10.6643,1017600.0
2009-07-06 09:55:00,13.31,13.33,13.29,13.3,557000.0,10.6483,10.6643,10.6323,10.6403,557000.0
2009-07-06 10:00:00,13.3,13.37,13.2,13.24,838600.0,10.6403,10.6963,10.5603,10.5923,838600.0
2009-07-06 10:05:00,13.24,13.28,13.2,13.22,815600.0,10.5923,10.6243,10.5603,10.5763,815600.0
2009-07-06 10:10:00,13.21,13.22,13.16,13.17,386800.0,10.5683,10.5763,10.5283,10.5363,386800.0
2009-07-06 10:15:00,13.18,13.2,13.14,13.14,479400.0,10.5443,10.5603,10.5123,10.5123,479400.0
2009-07-06 10:20:00,13.13,13.16,13.08,13.11,1490600.0,10.5043,10.5283,10.4643,10.4883,1490600.0
2009-07-06 10:25:00,13.11,13.11,13.1,13.1,140200.0,10.4883,10.4883,10.4803,10.4803,140200.0
2009-07-06 10:30:00,13.09,13.1,13.06,13.09,497400.0,10.4723,10.4803,10.4483,10.4723,497400.0
2009-07-06 10:35:00,13.09,13.1,13.06,13.06,398600.0,10.4723,10.4803,10.4483,10.4483,398600.0
2009-07-06 10:40:00,13.06,13.06,13.03,13.04,670600.0,10.4483,10.4483,10.4243,10.4323,670600.0
2009-07-06 10:45:00,13.04,13.1,13.04,13.1,756400.0,10.4323,10.4803,10.4323,10.4803,756400.0
2009-07-06 10:50:00,13.1,13.1,13.08,13.09,537200.0,10.4803,10.4803,10.4643,10.4723,537200.0
2009-07-06 10:55:00,13.09,13.13,13.09,13.13,442200.0,10.4723,10.5043,10.4723,10.5043,442200.0
2009-07-06 11:00:00,13.11,13.11,13.1,13.11,45600.0,10.4883,10.4883,10.4803,10.4883,45600.0
2009-07-06 11:05:00,13.11,13.12,13.09,13.09,462200.0,10.4883,10.4963,10.4723,10.4723,462200.0
2009-07-06 11:10:00,13.09,13.1,13.09,13.1,203000.0,10.4723,10.4803,10.4723,10.4803,203000.0
2009-07-06 11:15:00,13.11,13.13,13.1,13.13,313400.0,10.4883,10.5043,10.4803,10.5043,313400.0
2009-07-06 11:20:00,13.13,13.15,13.12,13.15,111600.0,10.5043,10.5203,10.4963,10.5203,111600.0
2009-07-06 11:25:00,13.15,13.16,13.15,13.15,134800.0,10.5203,10.5283,10.5203,10.5203,134800.0
2009-07-06 11:30:00,13.15,13.16,13.14,13.15,211600.0,10.5203,10.5283,10.5123,10.5203,211600.0
2009-07-06 11:35:00,13.15,13.16,13.15,13.15,106000.0,10.5203,10.5283,10.5203,10.5203,106000.0
2009-07-06 11:40:00,13.15,13.16,13.12,13.13,541200.0,10.5203,10.5283,10.4963,10.5043,541200.0
2009-07-06 11:45:00,13.13,13.15,13.13,13.13,302800.0,10.5043,10.5203,10.5043,10.5043,302800.0
2009-07-06 11:50:00,13.14,13.15,13.13,13.13,203200.0,10.5123,10.5203,10.5043,10.5043,203200.0
2009-07-06 11:55:00,13.13,13.13,13.1,13.11,194600.0,10.5043,10.5043,10.4803,10.4883,194600.0
2009-07-06 12:00:00,13.11,13.12,13.11,13.12,85200.0,10.4883,10.4963,10.4883,10.4963,85200.0
2009-07-06 12:05:00,13.12,13.13,13.12,13.13,16400.0,10.4963,10.5043,10.4963,10.5043,16400.0
2009-07-06 12:10:00,13.13,13.13,13.12,13.13,303800.0,10.5043,10.5043,10.4963,10.5043,303800.0
2009-07-06 12:15:00,13.13,13.17,13.13,13.17,343400.0,10.5043,10.5363,10.5043,10.5363,343400.0
2009-07-06 12:20:00,13.17,13.19,13.17,13.17,200600.0,10.5363,10.5523,10.5363,10.5363,200600.0
2009-07-06 12:25:00,13.17,13.18,13.16,13.17,70800.0,10.5363,10.5443,10.5283,10.5363,70800.0
2009-07-06 12:30:00,13.17,13.18,13.16,13.17,134600.0,10.5363,10.5443,10.5283,10.5363,134600.0
2009-07-06 12:35:00,13.17,13.17,13.15,13.15,249400.0,10.5363,10.5363,10.5203,10.5203,249400.0
2009-07-06 12:40:00,13.15,13.17,13.15,13.16,63400.0,10.5203,10.5363,10.5203,10.5283,63400.0
2009-07-06 12:45:00,13.16,13.18,13.16,13.18,56000.0,10.5283,10.5443,10.5283,10.5443,56000.0
2009-07-06 12:50:00,13.17,13.17,13.15,13.17,455000.0,10.5363,10.5363,10.5203,10.5363,455000.0
2009-07-06 12:55:00,13.17,13.18,13.17,13.18,20600.0,10.5363,10.5443,10.5363,10.5443,20600.0
2009-07-06 13:00:00,13.18,13.2,13.18,13.2,21400.0,10.5443,10.5603,10.5443,10.5603,21400.0
2009-07-06 13:05:00,13.2,13.21,13.2,13.21,48800.0,10.5603,10.5683,10.5603,10.5683,48800.0
2009-07-06 13:10:00,13.21,13.22,13.21,13.21,181600.0,10.5683,10.5763,10.5683,10.5683,181600.0
2009-07-06 13:15:00,13.21,13.27,13.21,13.26,263000.0,10.5683,10.6163,10.5683,10.6083,263000.0
2009-07-06 13:20:00,13.26,13.26,13.24,13.26,364800.0,10.6083,10.6083,10.5923,10.6083,364800.0
2009-07-06 13:25:00,13.26,13.28,13.24,13.27,812600.0,10.6083,10.6243,10.5923,10.6163,812600.0
2009-07-06 13:30:00,13.27,13.27,13.22,13.23,300600.0,10.6163,10.6163,10.5763,10.5843,300600.0
2009-07-06 13:35:00,13.23,13.24,13.21,13.21,485600.0,10.5843,10.5923,10.5683,10.5683,485600.0
2009-07-06 13:40:00,13.22,13.22,13.21,13.22,27800.0,10.5763,10.5763,10.5683,10.5763,27800.0
2009-07-06 13:45:00,13.22,13.22,13.19,13.19,349000.0,10.5763,10.5763,10.5523,10.5523,349000.0
2009-07-06 13:50:00,13.2,13.21,13.2,13.21,30000.0,10.5603,10.5683,10.5603,10.5683,30000.0
2009-07-06 13:55:00,13.21,13.21,13.19,13.19,177600.0,10.5683,10.5683,10.5523,10.5523,177600.0
2009-07-06 14:00:00,13.2,13.21,13.2,13.21,89600.0,10.5603,10.5683,10.5603,10.5683,89600.0
2009-07-06 14:05:00,13.21,13.24,13.21,13.21,297800.0,10.5683,10.5923,10.5683,10.5683,297800.0
2009-07-06 14:10:00,13.21,13.22,13.21,13.22,12200.0,10.5683,10.5763,10.5683,10.5763,12200.0
2009-07-06 14:15:00,13.22,13.24,13.22,13.24,83200.0,10.5763,10.5923,10.5763,10.5923,83200.0
2009-07-06 14:20:00,13.24,13.24,13.2,13.2,362200.0,10.5923,10.5923,10.5603,10.5603,362200.0
2009-07-06 14:25:00,13.2,13.22,13.2,13.22,51400.0,10.5603,10.5763,10.5603,10.5763,51400.0
2009-07-06 14:30:00,13.22,13.24,13.21,13.24,58400.0,10.5763,10.5923,10.5683,10.5923,58400.0
2009-07-06 14:35:00,13.24,13.24,13.23,13.24,53800.0,10.5923,10.5923,10.5843,10.5923,53800.0
2009-07-06 14:40:00,13.23,13.24,13.22,13.22,42400.0,10.5843,10.5923,10.5763,10.5763,42400.0
2009-07-06 14:45:00,13.23,13.24,13.22,13.23,23600.0,10.5843,10.5923,10.5763,10.5843,23600.0
2009-07-06 14:50:00,13.22,13.23,13.2,13.21,90600.0,10.5763,10.5843,10.5603,10.5683,90600.0
2009-07-06 14:55:00,13.22,13.25,13.22,13.24,266600.0,10.5763,10.6003,10.5763,10.5923,266600.0
2009-07-06 15:00:00,13.24,13.28,13.24,13.27,245200.0,10.5923,10.6243,10.5923,10.6163,245200.0
2009-07-06 15:05:00,13.27,13.3,13.26,13.29,464000.0,10.6163,10.6403,10.6083,10.6323,464000.0
2009-07-06 15:10:00,13.28,13.29,13.24,13.25,373600.0,10.6243,10.6323,10.5923,10.6003,373600.0
2009-07-06 15:15:00,13.25,13.27,13.24,13.24,310800.0,10.6003,10.6163,10.5923,10.5923,310800.0
2009-07-06 15:20:00,13.24,13.28,13.23,13.27,596800.0,10.5923,10.6243,10.5843,10.6163,596800.0
2009-07-06 15:25:00,13.27,13.29,13.27,13.27,64000.0,10.6163,10.6323,10.6163,10.6163,64000.0
2009-07-06 15:30:00,13.27,13.27,13.22,13.23,204200.0,10.6163,10.6163,10.5763,10.5843,204200.0
2009-07-06 15:35:00,13.23,13.24,13.21,13.22,827400.0,10.5843,10.5923,10.5683,10.5763,827400.0
2009-07-06 15:40:00,13.22,13.25,13.22,13.24,481600.0,10.5763,10.6003,10.5763,10.5923,481600.0
2009-07-06 15:45:00,13.25,13.3,13.25,13.26,980000.0,10.6003,10.6403,10.6003,10.6083,980000.0
2009-07-06 15:50:00,13.26,13.31,13.26,13.3,922600.0,10.6083,10.6483,10.6083,10.6403,922600.0
2009-07-06 15:55:00,13.3,13.31,13.28,13.31,438000.0,10.6403,10.6483,10.6243,10.6483,438000.0
2009-07-07 09:30:00,13.3,13.31,13.22,13.25,225200.0,10.6403,10.6483,10.5763,10.6003,225200.0
2009-07-07 09:35:00,13.24,13.26,13.19,13.21,451400.0,10.5923,10.6083,10.5523,10.5683,451400.0
2009-07-07 09:40:00,13.21,13.24,13.17,13.19,550800.0,10.5683,10.5923,10.5363,10.5523,550800.0
2009-07-07 09:45:00,13.18,13.22,13.15,13.22,337600.0,10.5443,10.5763,10.5203,10.5763,337600.0
2009-07-07 09:50:00,13.22,13.33,13.22,13.33,839200.0,10.5763,10.6643,10.5763,10.6643,839200.0
2009-07-07 09:55:00,13.33,13.33,13.26,13.29,189200.0,10.6643,10.6643,10.6083,10.6323,189200.0
2009-07-07 10:00:00,13.28,13.29,13.22,13.23,546000.0,10.6243,10.6323,10.5763,10.5843,546000.0
2009-07-07 10:05:00,13.22,13.3,13.22,13.25,246600.0,10.5763,10.6403,10.5763,10.6003,246600.0
2009-07-07 10:10:00,13.24,13.25,13.2,13.23,273200.0,10.5923,10.6003,10.5603,10.5843,273200.0
2009-07-07 10:15:00,13.22,13.22,13.2,13.22,247400.0,10.5763,10.5763,10.5603,10.5763,247400.0
2009-07-07 10:20:00,13.22,13.24,13.22,13.22,93800.0,10.5763,10.5923,10.5763,10.5763,93800.0
2009-07-07 10:25:00,13.22,13.22,13.19,13.22,467800.0,10.5763,10.5763,10.5523,10.5763,467800.0
2009-07-07 10:30:00,13.22,13.22,13.2,13.21,105800.0,10.5763,10.5763,10.5603,10.5683,105800.0
2009-07-07 10:35:00,13.2,13.2,13.15,13.18,188800.0,10.5603,10.5603,10.5203,10.5443,188800.0
2009-07-07 10:40:00,13.18,13.22,13.18,13.22,16000.0,10.5443,10.5763,10.5443,10.5763,16000.0
2009-07-07 10:45:00,13.22,13.23,13.21,13.21,239200.0,10.5763,10.5843,10.5683,10.5683,239200.0
2009-07-07 10:50:00,13.21,13.22,13.2,13.21,51800.0,10.5683,10.5763,10.5603,10.5683,51800.0
2009-07-07 10:55:00,13.21,13.21,13.2,13.2,89400.0,10.5683,10.5683,10.5603,10.5603,89400.0
2009-07-07 11:00:00,13.2,13.24,13.19,13.24,166600.0,10.5603,10.5923,10.5523,10.5923,166600.0
2009-07-07 11:05:00,13.24,13.26,13.22,13.26,235400.0,10.5923,10.6083,10.5763,10.6083,235400.0
2009-07-07 11:10:00,13.25,13.26,13.24,13.24,50800.0,10.6003,10.6083,10.5923,10.5923,50800.0
2009-07-07 11:15:00,13.24,13.24,13.24,13.24,111000.0,10.5923,10.5923,10.5923,10.5923,111000.0
2009-07-07 11:20:00,13.24,13.24,13.22,13.22,32800.0,10.5923,10.5923,10.5763,10.5763,32800.0
2009-07-07 11:25:00,13.22,13.22,13.18,13.18,334400.0,10.5763,10.5763,10.5443,10.5443,334400.0
2009-07-07 11:30:00,13.18,13.19,13.18,13.19,160800.0,10.5443,10.5523,10.5443,10.5523,160800.0
2009-07-07 11:35:00,13.19,13.19,13.15,13.15,126800.0,10.5523,10.5523,10.5203,10.5203,126800.0
2009-07-07 11:40:00,13.15,13.17,13.13,13.13,316600.0,10.5203,10.5363,10.5043,10.5043,316600.0
2009-07-07 11:45:00,13.13,13.13,13.11,13.13,794200.0,10.5043,10.5043,10.4883,10.5043,794200.0
2009-07-07 11:50:00,13.13,13.16,13.13,13.16,158600.0,10.5043,10.5283,10.5043,10.5283,158600.0
2009-07-07 11:55:00,13.16,13.2,13.16,13.2,93400.0,10.5283,10.5603,10.5283,10.5603,93400.0
2009-07-07 12:00:00,13.19,13.2,13.16,13.16,189000.0,10.5523,10.5603,10.5283,10.5283,189000.0
2009-07-07 12:05:00,13.16,13.18,13.13,13.13,593600.0,10.5283,10.5443,10.5043,10.5043,593600.0
2009-07-07 12:10:00,13.13,13.15,13.13,13.13,77600.0,10.5043,10.5203,10.5043,10.5043,77600.0
2009-07-07 12:15:00,13.13,13.15,13.13,13.15,172200.0,10.5043,10.5203,10.5043,10.5203,172200.0
2009-07-07 12:20:00,13.15,13.15,13.13,13.13,49600.0,10.5203,10.5203,10.5043,10.5043,49600.0
2009-07-07 12:25:00,13.13,13.14,13.13,13.13,79400.0,10.5043,10.5123,10.5043,10.5043,79400.0
2009-07-07 12:30:00,13.13,13.13,13.1,13.1,1779000.0,10.5043,10.5043,10.4803,10.4803,1779000.0
2009-07-07 12:35:00,13.1,13.1,13.09,13.09,95800.0,10.4803,10.4803,10.4723,10.4723,95800.0
2009-07-07 12:40:00,13.09,13.11,13.08,13.11,401000.0,10.4723,10.4883,10.4643,10.4883,401000.0
2009-07-07 12:45:00,13.11,13.12,13.09,13.11,175200.0,10.4883,10.4963,10.4723,10.4883,175200.0
2009-07-07 12:50:00,13.11,13.12,13.11,13.11,187400.0,10.4883,10.4963,10.4883,10.4883,187400.0
2009-07-07 12:55:00,13.11,13.11,13.1,13.11,117200.0,10.4883,10.4883,10.4803,10.4883,117200.0
2009-07-07 13:00:00,13.11,13.13,13.11,13.11,135400.0,10.4883,10.5043,10.4883,10.4883,135400.0
2009-07-07 13:05:00,13.11,13.15,13.11,13.15,243400.0,10.4883,10.5203,10.4883,10.5203,243400.0
2009-07-07 13:10:00,13.15,13.18,13.15,13.17,696400.0,10.5203,10.5443,10.5203,10.5363,696400.0
2009-07-07 13:15:00,13.18,13.18,13.15,13.15,412000.0,10.5443,10.5443,10.5203,10.5203,412000.0
2009-07-07 13:20:00,13.15,13.17,13.14,13.14,198800.0,10.5203,10.5363,10.5123,10.5123,198800.0
2009-07-07 13:25:00,13.14,13.15,13.14,13.15,230800.0,10.5123,10.5203,10.5123,10.5203,230800.0
2009-07-07 13:30:00,13.15,13.18,13.14,13.15,346800.0,10.5203,10.5443,10.5123,10.5203,346800.0
2009-07-07 13:35:00,13.15,13.15,13.13,13.13,350200.0,10.5203,10.5203,10.5043,10.5043,350200.0
2009-07-07 13:40:00,13.13,13.15,13.13,13.13,152000.0,10.5043,10.5203,10.5043,10.5043,152000.0
2009-07-07 13:45:00,13.14,13.15,13.12,13.12,269400.0,10.5123,10.5203,10.4963,10.4963,269400.0
2009-07-07 13:50:00,13.12,13.13,13.11,13.11,131400.0,10.4963,10.5043,10.4883,10.4883,131400.0
2009-07-07 13:55:00,13.11,13.13,13.11,13.13,249600.0,10.4883,10.5043,10.4883,10.5043,249600.0
2009-07-07 14:00:00,13.13,13.15,13.13,13.14,128800.0,10.5043,10.5203,10.5043,10.5123,128800.0
2009-07-07 14:05:00,13.13,13.15,13.1,13.1,292200.0,10.5043,10.5203,10.4803,10.4803,292200.0
2009-07-07 14:10:00,13.1,13.15,13.1,13.14,217000.0,10.4803,10.5203,10.4803,10.5123,217000.0
2009-07-07 14:15:00,13.13,13.13,13.12,13.12,44200.0,10.5043,10.5043,10.4963,10.4963,44200.0
2009-07-07 14:20:00,13.12,13.15,13.12,13.15,212000.0,10.4963,10.5203,10.4963,10.5203,212000.0
2009-07-07 14:25:00,13.15,13.15,13.14,13.15,47600.0,10.5203,10.5203,10.5123,10.5203,47600.0
2009-07-07 14:30:00,13.14,13.15,13.13,13.14,61600.0,10.5123,10.5203,10.5043,10.5123,61600.0
2009-07-07 14:35:00,13.15,13.16,13.14,13.15,514800.0,10.5203,10.5283,10.5123,10.5203,514800.0
2009-07-07 14:40:00,13.15,13.16,13.14,13.14,703600.0,10.5203,10.5283,10.5123,10.5123,703600.0
2009-07-07 14:45:00,13.14,13.14,13.1,13.11,1761600.0,10.5123,10.5123,10.4803,10.4883,1761600.0
2009-07-07 14:50:00,13.11,13.11,13.06,13.08,496400.0,10.4883,10.4883,10.4483,10.4643,496400.0
2009-07-07 14:55:00,13.08,13.1,13.07,13.1,286800.0,10.4643,10.4803,10.4563,10.4803,286800.0
2009-07-07 15:00:00,13.1,13.1,13.05,13.05,118400.0,10.4803,10.4803,10.4403,10.4403,118400.0
2009-07-07 15:05:00,13.05,13.07,13.04,13.06,284400.0,10.4403,10.4563,10.4323,10.4483,284400.0
2009-07-07 15:10:00,13.06,13.07,13.06,13.06,129800.0,10.4483,10.4563,10.4483,10.4483,129800.0
2009-07-07 15:15:00,13.07,13.09,13.07,13.08,405800.0,10.4563,10.4723,10.4563,10.4643,405800.0
2009-07-07 15:20:00,13.08,13.08,13.06,13.06,260800.0,10.4643,10.4643,10.4483,10.4483,260800.0
2009-07-07 15:25:00,13.06,13.11,13.05,13.11,423400.0,10.4483,10.4883,10.4403,10.4883,423400.0
2009-07-07 15:30:00,13.1,13.12,13.08,13.08,521400.0,10.4803,10.4963,10.4643,10.4643,521400.0
2009-07-07 15:35:00,13.08,13.09,13.06,13.07,285600.0,10.4643,10.4723,10.4483,10.4563,285600.0
2009-07-07 15:40:00,13.08,13.09,13.03,13.04,690000.0,10.4643,10.4723,10.4243,10.4323,690000.0
2009-07-07 15:45:00,13.04,13.06,13.0,13.01,835200.0,10.4323,10.4483,10.4003,10.4083,835200.0
2009-07-07 15:50:00,13.01,13.02,12.99,13.01,717000.0,10.4083,10.4163,10.3923,10.4083,717000.0
2009-07-07 15:55:00,13.0,13.02,12.99,13.02,1766400.0,10.4003,10.4163,10.3923,10.4163,1766400.0
2009-07-08 09:30:00,13.03,13.2,13.03,13.15,346200.0,10.4243,10.5603,10.4243,10.5203,346200.0
2009-07-08 09:35:00,13.15,13.22,13.13,13.14,893800.0,10.5203,10.5763,10.5043,10.5123,893800.0
2009-07-08 09:40:00,13.15,13.26,13.15,13.21,386800.0,10.5203,10.6083,10.5203,10.5683,386800.0
2009-07-08 09:45:00,13.21,13.28,13.21,13.25,719800.0,10.5683,10.6243,10.5683,10.6003,719800.0
2009-07-08 09:50:00,13.25,13.26,13.19,13.2,341000.0,10.6003,10.6083,10.5523,10.5603,341000.0
2009-07-08 09:55:00,13.19,13.19,13.13,13.14,1201200.0,10.5523,10.5523,10.5043,10.5123,1201200.0
2009-07-08 10:00:00,13.14,13.21,13.13,13.21,1209800.0,10.5123,10.5683,10.5043,10.5683,1209800.0
2009-07-08 10:05:00,13.21,13.24,13.15,13.18,843000.0,10.5683,10.5923,10.5203,10.5443,843000.0
2009-07-08 10:10:00,13.18,13.18,13.15,13.17,712000.0,10.5443,10.5443,10.5203,10.5363,712000.0
2009-07-08 10:15:00,13.17,13.18,13.17,13.18,176400.0,10.5363,10.5443,10.5363,10.5443,176400.0
2009-07-08 10:20:00,13.18,13.19,13.17,13.18,2572000.0,10.5443,10.5523,10.5363,10.5443,2572000.0
2009-07-08 10:25:00,13.18,13.18,13.15,13.16,4226000.0,10.5443,10.5443,10.5203,10.5283,4226000.0
2009-07-08 10:30:00,13.16,13.17,13.13,13.15,477600.0,10.5283,10.5363,10.5043,10.5203,477600.0
2009-07-08 10:35:00,13.15,13.15,13.05,13.1,1255200.0,10.5203,10.5203,10.4403,10.4803,1255200.0
2009-07-08 10:40:00,13.1,13.11,13.09,13.11,474800.0,10.4803,10.4883,10.4723,10.4883,474800.0
2009-07-08 10:45:00,13.11,13.13,13.11,13.13,416000.0,10.4883,10.5043,10.4883,10.5043,416000.0
2009-07-08 10:50:00,13.13,13.13,13.1,13.13,409800.0,10.5043,10.5043,10.4803,10.5043,409800.0
2009-07-08 10:55:00,13.13,13.13,13.09,13.11,495400.0,10.5043,10.5043,10.4723,10.4883,495400.0
2009-07-08 11:00:00,13.11,13.11,13.07,13.08,370000.0,10.4883,10.4883,10.4563,10.4643,370000.0
2009-07-08 11:05:00,13.08,13.09,13.04,13.06,450800.0,10.4643,10.4723,10.4323,10.4483,450800.0
2009-07-08 11:10:00,13.06,13.11,13.05,13.11,426800.0,10.4483,10.4883,10.4403,10.4883,426800.0
2009-07-08 11:15:00,13.11,13.12,13.08,13.09,477400.0,10.4883,10.4963,10.4643,10.4723,477400.0
2009-07-08 11:20:00,13.09,13.11,13.05,13.05,341400.0,10.4723,10.4883,10.4403,10.4403,341400.0
2009-07-08 11:25:00,13.05,13.07,13.03,13.04,1411800.0,10.4403,10.4563,10.4243,10.4323,1411800.0
2009-07-08 11:30:00,13.04,13.07,13.03,13.05,1112800.0,10.4323,10.4563,10.4243,10.4403,1112800.0
2009-07-08 11:35:00,13.04,13.06,13.03,13.03,652800.0,10.4323,10.4483,10.4243,10.4243,652800.0
2009-07-08 11:40:00,13.03,13.06,13.02,13.05,370000.0,10.4243,10.4483,10.4163,10.4403,370000.0
2009-07-08 11:45:00,13.05,13.06,13.05,13.06,172200.0,10.4403,10.4483,10.4403,10.4483,172200.0
2009-07-08 11:50:00,13.05,13.06,13.02,13.03,290200.0,10.4403,10.4483,10.4163,10.4243,290200.0
2009-07-08 11:55:00,13.03,13.06,13.02,13.05,350000.0,10.4243,10.4483,10.4163,10.4403,350000.0
2009-07-08 12:00:00,13.06,13.06,13.04,13.05,433000.0,10.4483,10.4483,10.4323,10.4403,433000.0
2009-07-08 12:05:00,13.05,13.07,13.04,13.06,418800.0,10.4403,10.4563,10.4323,10.4483,418800.0
2009-07-08 12:10:00,13.06,13.06,13.05,13.06,58400.0,10.4483,10.4483,10.4403,10.4483,58400.0
2009-07-08 12:15:00,13.05,13.06,13.0,13.02,466800.0,10.4403,10.4483,10.4003,10.4163,466800.0
2009-07-08 12:20:00,13.01,13.02,12.95,12.99,1308400.0,10.4083,10.4163,10.3603,10.3923,1308400.0
2009-07-08 12:25:00,12.99,13.0,12.97,12.97,672200.0,10.3923,10.4003,10.3763,10.3763,672200.0
2009-07-08 12:30:00,12.97,13.01,12.97,12.99,536600.0,10.3763,10.4083,10.3763,10.3923,536600.0
2009-07-08 12:35:00,12.98,12.99,12.97,12.97,621000.0,10.3843,10.3923,10.3763,10.3763,621000.0
2009-07-08 12:40:00,12.97,12.97,12.96,12.97,268200.0,10.3763,10.3763,10.3683,10.3763,268200.0
2009-07-08 12:45:00,12.97,12.98,12.97,12.97,712800.0,10.3763,10.3843,10.3763,10.3763,712800.0
2009-07-08 12:50:00,12.97,13.01,12.97,13.01,846800.0,10.3763,10.4083,10.3763,10.4083,846800.0
2009-07-08 12:55:00,13.0,13.0,12.99,12.99,332000.0,10.4003,10.4003,10.3923,10.3923,332000.0
2009-07-08 13:00:00,12.99,13.07,12.99,13.07,778400.0,10.3923,10.4563,10.3923,10.4563,778400.0
2009-07-08 13:05:00,13.07,13.12,13.07,13.11,554000.0,10.4563,10.4963,10.4563,10.4883,554000.0
2009-07-08 13:10:00,13.11,13.12,13.08,13.12,461000.0,10.4883,10.4963,10.4643,10.4963,461000.0
2009-07-08 13:15:00,13.12,13.14,13.12,13.12,323600.0,10.4963,10.5123,10.4963,10.4963,323600.0
2009-07-08 13:20:00,13.12,13.13,13.11,13.13,57200.0,10.4963,10.5043,10.4883,10.5043,57200.0
2009-07-08 13:25:00,13.13,13.21,13.13,13.2,818200.0,10.5043,10.5683,10.5043,10.5603,818200.0
2009-07-08 13:30:00,13.2,13.21,13.19,13.2,303400.0,10.5603,10.5683,10.5523,10.5603,303400.0
2009-07-08 13:35:00,13.2,13.2,13.15,13.15,373400.0,10.5603,10.5603,10.5203,10.5203,373400.0
2009-07-08 13:40:00,13.15,13.19,13.14,13.19,296000.0,10.5203,10.5523,10.5123,10.5523,296000.0
2009-07-08 13:45:00,13.18,13.2,13.17,13.19,408400.0,10.5443,10.5603,10.5363,10.5523,408400.0
2009-07-08 13:50:00,13.19,13.19,13.14,13.17,412600.0,10.5523,10.5523,10.5123,10.5363,412600.0
2009-07-08 13:55:00,13.17,13.19,13.16,13.19,112400.0,10.5363,10.5523,10.5283,10.5523,112400.0
2009-07-08 14:00:00,13.19,13.2,13.18,13.19,153400.0,10.5523,10.5603,10.5443,10.5523,153400.0
2009-07-08 14:05:00,13.19,13.2,13.15,13.16,468600.0,10.5523,10.5603,10.5203,10.5283,468600.0
2009-07-08 14:10:00,13.15,13.17,13.13,13.17,519000.0,10.5203,10.5363,10.5043,10.5363,519000.0
2009-07-08 14:15:00,13.17,13.17,13.1,13.13,1281200.0,10.5363,10.5363,10.4803,10.5043,1281200.0
2009-07-08 14:20:00,13.13,13.19,13.12,13.18,545600.0,10.5043,10.5523,10.4963,10.5443,545600.0
2009-07-08 14:25:00,13.18,13.19,13.15,13.17,580800.0,10.5443,10.5523,10.5203,10.5363,580800.0
2009-07-08 14:30:00,13.17,13.18,13.13,13.13,849400.0,10.5363,10.5443,10.5043,10.5043,849400.0
2009-07-08 14:35:00,13.13,13.18,13.13,13.17,533200.0,10.5043,10.5443,10.5043,10.5363,533200.0
2009-07-08 14:40:00,13.18,13.18,13.16,13.17,480800.0,10.5443,10.5443,10.5283,10.5363,480800.0
2009-07-08 14:45:00,13.17,13.17,13.15,13.16,346400.0,10.5363,10.5363,10.5203,10.5283,346400.0
2009-07-08 14:50:00,13.16,13.2,13.15,13.18,398000.0,10.5283,10.5603,10.5203,10.5443,398000.0
2009-07-08 14:55:00,13.19,13.2,13.17,13.19,371000.0,10.5523,10.5603,10.5363,10.5523,371000.0
2009-07-08 15:00:00,13.2,13.22,13.18,13.21,688200.0,10.5603,10.5763,10.5443,10.5683,688200.0
2009-07-08 15:05:00,13.21,13.31,13.21,13.28,2591800.0,10.5683,10.6483,10.5683,10.6243,2591800.0
2009-07-08 15:10:00,13.28,13.29,13.22,13.25,1300200.0,10.6243,10.6323,10.5763,10.6003,1300200.0
2009-07-08 15:15:00,13.24,13.3,13.24,13.29,858000.0,10.5923,10.6403,10.5923,10.6323,858000.0
2009-07-08 15:20:00,13.29,13.29,13.22,13.25,659200.0,10.6323,10.6323,10.5763,10.6003,659200.0
2009-07-08 15:25:00,13.24,13.25,13.22,13.24,852400.0,10.5923,10.6003,10.5763,10.5923,852400.0
2009-07-08 15:30:00,13.24,13.28,13.24,13.27,479200.0,10.5923,10.6243,10.5923,10.6163,479200.0
2009-07-08 15:35:00,13.28,13.32,13.27,13.29,793000.0,10.6243,10.6563,10.6163,10.6323,793000.0
2009-07-08 15:40:00,13.29,13.34,13.29,13.33,920400.0,10.6323,10.6723,10.6323,10.6643,920400.0
2009-07-08 15:45:00,13.33,13.36,13.32,13.33,1332000.0,10.6643,10.6883,10.6563,10.6643,1332000.0
2009-07-08 15:50:00,13.33,13.33,13.29,13.31,792000.0,10.6643,10.6643,10.6323,10.6483,792000.0
2009-07-08 15:55:00,13.31,13.34,13.3,13.31,2180000.0,10.6483,10.6723,10.6403,10.6483,2180000.0
2009-07-09 09:30:00,13.47,13.49,13.38,13.42,1528200.0,10.7763,10.7923,10.7043,10.7363,1528200.0
2009-07-09 09:35:00,13.45,13.46,13.27,13.27,1106000.0,10.7603,10.7683,10.6163,10.6163,1106000.0
2009-07-09 09:40:00,13.26,13.27,13.15,13.19,1255000.0,10.6083,10.6163,10.5203,10.5523,1255000.0
2009-07-09 09:45:00,13.18,13.24,13.18,13.23,979200.0,10.5443,10.5923,10.5443,10.5843,979200.0
2009-07-09 09:50:00,13.23,13.32,13.21,13.32,1170200.0,10.5843,10.6563,10.5683,10.6563,1170200.0
2009-07-09 09:55:00,13.32,13.36,13.32,13.34,540600.0,10.6563,10.6883,10.6563,10.6723,540600.0
2009-07-09 10:00:00,13.34,13.39,13.31,13.38,866200.0,10.6723,10.7123,10.6483,10.7043,866200.0
2009-07-09 10:05:00,13.38,13.47,13.35,13.46,3065600.0,10.7043,10.7763,10.6803,10.7683,3065600.0
2009-07-09 10:10:00,13.46,13.49,13.42,13.44,1074000.0,10.7683,10.7923,10.7363,10.7523,1074000.0
2009-07-09 10:15:00,13.44,13.45,13.43,13.44,370000.0,10.7523,10.7603,10.7443,10.7523,370000.0
2009-07-09 10:20:00,13.43,13.45,13.41,13.42,575000.0,10.7443,10.7603,10.7283,10.7363,575000.0
2009-07-09 10:25:00,13.42,13.42,13.31,13.38,957800.0,10.7363,10.7363,10.6483,10.7043,957800.0
2009-07-09 10:30:00,13.38,13.38,13.34,13.34,527600.0,10.7043,10.7043,10.6723,10.6723,527600.0
2009-07-09 10:35:00,13.35,13.41,13.35,13.37,262000.0,10.6803,10.7283,10.6803,10.6963,262000.0
2009-07-09 10:40:00,13.37,13.4,13.36,13.4,207200.0,10.6963,10.7203,10.6883,10.7203,207200.0
2009-07-09 10:45:00,13.4,13.4,13.31,13.31,275200.0,10.7203,10.7203,10.6483,10.6483,275200.0
2009-07-09 10:50:00,13.31,13.38,13.31,13.35,1082400.0,10.6483,10.7043,10.6483,10.6803,1082400.0
2009-07-09 10:55:00,13.35,13.37,13.33,13.37,181000.0,10.6803,10.6963,10.6643,10.6963,181000.0
2009-07-09 11:00:00,13.36,13.36,13.3,13.33,154400.0,10.6883,10.6883,10.6403,10.6643,154400.0
2009-07-09 11:05:00,13.32,13.32,13.24,13.26,347200.0,10.6563,10.6563,10.5923,10.6083,347200.0
2009-07-09 11:10:00,13.25,13.31,13.24,13.27,591200.0,10.6003,10.6483,10.5923,10.6163,591200.0
2009-07-09 11:15:00,13.27,13.28,13.24,13.27,496000.0,10.6163,10.6243,10.5923,10.6163,496000.0
2009-07-09 11:20:00,13.28,13.33,13.28,13.33,113200.0,10.6243,10.6643,10.6243,10.6643,113200.0
2009-07-09 11:25:00,13.33,13.33,13.3,13.3,66800.0,10.6643,10.6643,10.6403,10.6403,66800.0
2009-07-09 11:30:00,13.3,13.32,13.27,13.32,151800.0,10.6403,10.6563,10.6163,10.6563,151800.0
2009-07-09 11:35:00,13.32,13.34,13.3,13.3,46000.0,10.6563,10.6723,10.6403,10.6403,46000.0
2009-07-09 11:40:00,13.31,13.31,13.3,13.31,55000.0,10.6483,10.6483,10.6403,10.6483,55000.0
2009-07-09 11:45:00,13.31,13.36,13.31,13.33,946600.0,10.6483,10.6883,10.6483,10.6643,946600.0
2009-07-09 11:50:00,13.33,13.33,13.32,13.33,91600.0,10.6643,10.6643,10.6563,10.6643,91600.0
2009-07-09 11:55:00,13.33,13.33,13.3,13.31,517200.0,10.6643,10.6643,10.6403,10.6483,517200.0
2009-07-09 12:00:00,13.31,13.33,13.3,13.31,77000.0,10.6483,10.6643,10.6403,10.6483,77000.0
2009-07-09 12:05:00,13.31,13.31,13.3,13.3,11400.0,10.6483,10.6483,10.6403,10.6403,11400.0
2009-07-09 12:10:00,13.3,13.3,13.27,13.27,73400.0,10.6403,10.6403,10.6163,10.6163,73400.0
2009-07-09 12:15:00,13.27,13.31,13.27,13.31,304200.0,10.6163,10.6483,10.6163,10.6483,304200.0
2009-07-09 12:20:00,13.31,13.33,13.31,13.31,193800.0,10.6483,10.6643,10.6483,10.6483,193800.0
2009-07-09 12:25:00,13.31,13.31,13.29,13.3,64800.0,10.6483,10.6483,10.6323,10.6403,64800.0
2009-07-09 12:30:00,13.3,13.31,13.3,13.3,16400.0,10.6403,10.6483,10.6403,10.6403,16400.0
2009-07-09 12:35:00,13.3,13.3,13.28,13.29,392000.0,10.6403,10.6403,10.6243,10.6323,392000.0
2009-07-09 12:40:00,13.29,13.32,13.28,13.29,333600.0,10.6323,10.6563,10.6243,10.6323,333600.0
2009-07-09 12:45:00,13.29,13.3,13.29,13.29,79600.0,10.6323,10.6403,10.6323,10.6323,79600.0
2009-07-09 12:50:00,13.3,13.31,13.28,13.31,373400.0,10.6403,10.6483,10.6243,10.6483,373400.0
2009-07-09 12:55:00,13.31,13.32,13.3,13.32,196200.0,10.6483,10.6563,10.6403,10.6563,196200.0
2009-07-09 13:00:00,13.33,13.34,13.25,13.26,328600.0,10.6643,10.6723,10.6003,10.6083,328600.0
2009-07-09 13:05:00,13.26,13.3,13.26,13.29,216800.0,10.6083,10.6403,10.6083,10.6323,216800.0
2009-07-09 13:10:00,13.3,13.36,13.29,13.33,562200.0,10.6403,10.6883,10.6323,10.6643,562200.0
2009-07-09 13:15:00,13.34,13.34,13.31,13.31,42600.0,10.6723,10.6723,10.6483,10.6483,42600.0
2009-07-09 13:20:00,13.31,13.33,13.29,13.3,124000.0,10.6483,10.6643,10.6323,10.6403,124000.0
2009-07-09 13:25:00,13.3,13.33,13.29,13.31,79200.0,10.6403,10.6643,10.6323,10.6483,79200.0
2009-07-09 13:30:00,13.31,13.33,13.3,13.3,112000.0,10.6483,10.6643,10.6403,10.6403,112000.0
2009-07-09 13:35:00,13.3,13.31,13.28,13.28,69200.0,10.6403,10.6483,10.6243,10.6243,69200.0
2009-07-09 13:40:00,13.28,13.32,13.28,13.3,745400.0,10.6243,10.6563,10.6243,10.6403,745400.0
2009-07-09 13:45:00,13.3,13.3,13.28,13.29,36600.0,10.6403,10.6403,10.6243,10.6323,36600.0
2009-07-09 13:50:00,13.29,13.3,13.28,13.29,48800.0,10.6323,10.6403,10.6243,10.6323,48800.0
2009-07-09 13:55:00,13.29,13.29,13.28,13.29,29200.0,10.6323,10.6323,10.6243,10.6323,29200.0
2009-07-09 14:00:00,13.3,13.3,13.28,13.29,311600.0,10.6403,10.6403,10.6243,10.6323,311600.0
2009-07-09 14:05:00,13.29,13.29,13.28,13.28,6000.0,10.6323,10.6323,10.6243,10.6243,6000.0
2009-07-09 14:10:00,13.28,13.33,13.28,13.32,141800.0,10.6243,10.6643,10.6243,10.6563,141800.0
2009-07-09 14:15:00,13.32,13.34,13.31,13.31,233600.0,10.6563,10.6723,10.6483,10.6483,233600.0
2009-07-09 14:20:00,13.31,13.36,13.31,13.36,141600.0,10.6483,10.6883,10.6483,10.6883,141600.0
2009-07-09 14:25:00,13.36,13.38,13.36,13.37,122800.0,10.6883,10.7043,10.6883,10.6963,122800.0
2009-07-09 14:30:00,13.37,13.38,13.36,13.37,194600.0,10.6963,10.7043,10.6883,10.6963,194600.0
2009-07-09 14:35:00,13.36,13.37,13.35,13.36,110000.0,10.6883,10.6963,10.6803,10.6883,110000.0
2009-07-09 14:40:00,13.36,13.38,13.36,13.36,165200.0,10.6883,10.7043,10.6883,10.6883,165200.0
2009-07-09 14:45:00,13.36,13.37,13.36,13.37,114800.0,10.6883,10.6963,10.6883,10.6963,114800.0
2009-07-09 14:50:00,13.36,13.37,13.36,13.37,24400.0,10.6883,10.6963,10.6883,10.6963,24400.0
2009-07-09 14:55:00,13.36,13.37,13.31,13.31,352600.0,10.6883,10.6963,10.6483,10.6483,352600.0
2009-07-09 15:00:00,13.31,13.33,13.3,13.31,262800.0,10.6483,10.6643,10.6403,10.6483,262800.0
2009-07-09 15:05:00,13.32,13.34,13.3,13.31,118400.0,10.6563,10.6723,10.6403,10.6483,118400.0
2009-07-09 15:10:00,13.31,13.33,13.31,13.32,52000.0,10.6483,10.6643,10.6483,10.6563,52000.0
2009-07-09 15:15:00,13.32,13.34,13.31,13.34,99800.0,10.6563,10.6723,10.6483,10.6723,99800.0
2009-07-09 15:20:00,13.34,13.34,13.3,13.31,303600.0,10.6723,10.6723,10.6403,10.6483,303600.0
2009-07-09 15:25:00,13.31,13.31,13.29,13.31,293200.0,10.6483,10.6483,10.6323,10.6483,293200.0
2009-07-09 15:30:00,13.31,13.32,13.29,13.3,507400.0,10.6483,10.6563,10.6323,10.6403,507400.0
2009-07-09 15:35:00,13.3,13.31,13.27,13.3,567600.0,10.6403,10.6483,10.6163,10.6403,567600.0
2009-07-09 15:40:00,13.31,13.32,13.3,13.32,426000.0,10.6483,10.6563,10.6403,10.6563,426000.0
2009-07-09 15:45:00,13.32,13.37,13.31,13.35,605600.0,10.6563,10.6963,10.6483,10.6803,605600.0
2009-07-09 15:50:00,13.35,13.35,13.31,13.33,512600.0,10.6803,10.6803,10.6483,10.6643,512600.0
2009-07-09 15:55:00,13.33,13.33,13.3,13.32,700200.0,10.6643,10.6643,10.6403,10.6563,700200.0
2009-07-10 09:30:00,13.21,13.3,13.2,13.28,270600.0,10.5683,10.6403,10.5603,10.6243,270600.0
2009-07-10 09:35:00,13.28,13.4,13.28,13.37,386600.0,10.6243,10.7203,10.6243,10.6963,386600.0
2009-07-10 09:40:00,13.37,13.4,13.3,13.33,703000.0,10.6963,10.7203,10.6403,10.6643,703000.0
2009-07-10 09:45:00,13.33,13.42,13.33,13.42,1120400.0,10.6643,10.7363,10.6643,10.7363,1120400.0
2009-07-10 09:50:00,13.43,13.47,13.39,13.39,724600.0,10.7443,10.7763,10.7123,10.7123,724600.0
2009-07-10 09:55:00,13.4,13.41,13.24,13.26,1707000.0,10.7203,10.7283,10.5923,10.6083,1707000.0
2009-07-10 10:00:00,13.26,13.29,13.19,13.24,1260200.0,10.6083,10.6323,10.5523,10.5923,1260200.0
2009-07-10 10:05:00,13.24,13.26,13.18,13.23,637200.0,10.5923,10.6083,10.5443,10.5843,637200.0
2009-07-10 10:10:00,13.24,13.36,13.22,13.36,398000.0,10.5923,10.6883,10.5763,10.6883,398000.0
2009-07-10 10:15:00,13.36,13.41,13.35,13.38,388800.0,10.6883,10.7283,10.6803,10.7043,388800.0
2009-07-10 10:20:00,13.38,13.42,13.35,13.36,890200.0,10.7043,10.7363,10.6803,10.6883,890200.0
2009-07-10 10:25:00,13.36,13.36,13.33,13.34,154200.0,10.6883,10.6883,10.6643,10.6723,154200.0
2009-07-10 10:30:00,13.34,13.34,13.31,13.31,210000.0,10.6723,10.6723,10.6483,10.6483,210000.0
2009-07-10 10:35:00,13.31,13.31,13.26,13.26,119200.0,10.6483,10.6483,10.6083,10.6083,119200.0
2009-07-10 10:40:00,13.25,13.25,13.23,13.24,179000.0,10.6003,10.6003,10.5843,10.5923,179000.0
2009-07-10 10:45:00,13.24,13.31,13.24,13.3,136000.0,10.5923,10.6483,10.5923,10.6403,136000.0
2009-07-10 10:50:00,13.3,13.31,13.27,13.29,132000.0,10.6403,10.6483,10.6163,10.6323,132000.0
2009-07-10 10:55:00,13.29,13.32,13.29,13.29,59800.0,10.6323,10.6563,10.6323,10.6323,59800.0
2009-07-10 11:00:00,13.29,13.29,13.24,13.24,121200.0,10.6323,10.6323,10.5923,10.5923,121200.0
2009-07-10 11:05:00,13.24,13.24,13.22,13.24,101600.0,10.5923,10.5923,10.5763,10.5923,101600.0
2009-07-10 11:10:00,13.23,13.23,13.19,13.22,114000.0,10.5843,10.5843,10.5523,10.5763,114000.0
2009-07-10 11:15:00,13.22,13.22,13.19,13.19,265600.0,10.5763,10.5763,10.5523,10.5523,265600.0
2009-07-10 11:20:00,13.18,13.18,13.12,13.17,858200.0,10.5443,10.5443,10.4963,10.5363,858200.0
2009-07-10 11:25:00,13.17,13.17,13.14,13.15,406000.0,10.5363,10.5363,10.5123,10.5203,406000.0
2009-07-10 11:30:00,13.16,13.21,13.14,13.2,161200.0,10.5283,10.5683,10.5123,10.5603,161200.0
2009-07-10 11:35:00,13.21,13.21,13.19,13.2,40600.0,10.5683,10.5683,10.5523,10.5603,40600.0
2009-07-10 11:40:00,13.2,13.24,13.2,13.22,133200.0,10.5603,10.5923,10.5603,10.5763,133200.0
2009-07-10 11:45:00,13.22,13.29,13.22,13.28,219000.0,10.5763,10.6323,10.5763,10.6243,219000.0
2009-07-10 11:50:00,13.29,13.31,13.28,13.3,398200.0,10.6323,10.6483,10.6243,10.6403,398200.0
2009-07-10 11:55:00,13.3,13.3,13.28,13.3,344200.0,10.6403,10.6403,10.6243,10.6403,344200.0
2009-07-10 12:00:00,13.3,13.31,13.3,13.31,180800.0,10.6403,10.6483,10.6403,10.6483,180800.0
2009-07-10 12:05:00,13.31,13.35,13.31,13.33,649600.0,10.6483,10.6803,10.6483,10.6643,649600.0
2009-07-10 12:10:00,13.34,13.36,13.33,13.35,243600.0,10.6723,10.6883,10.6643,10.6803,243600.0
2009-07-10 12:15:00,13.35,13.35,13.34,13.34,24400.0,10.6803,10.6803,10.6723,10.6723,24400.0
2009-07-10 12:20:00,13.34,13.34,13.28,13.28,193000.0,10.6723,10.6723,10.6243,10.6243,193000.0
2009-07-10 12:25:00,13.28,13.31,13.28,13.31,97200.0,10.6243,10.6483,10.6243,10.6483,97200.0
2009-07-10 12:30:00,13.31,13.31,13.29,13.29,42800.0,10.6483,10.6483,10.6323,10.6323,42800.0
2009-07-10 12:35:00,13.29,13.34,13.29,13.34,273600.0,10.6323,10.6723,10.6323,10.6723,273600.0
2009-07-10 12:40:00,13.33,13.36,13.33,13.33,121000.0,10.6643,10.6883,10.6643,10.6643,121000.0
2009-07-10 12:45:00,13.34,13.36,13.34,13.34,188200.0,10.6723,10.6883,10.6723,10.6723,188200.0
2009-07-10 12:50:00,13.33,13.34,13.32,13.33,81200.0,10.6643,10.6723,10.6563,10.6643,81200.0
2009-07-10 12:55:00,13.32,13.32,13.28,13.29,17800.0,10.6563,10.6563,10.6243,10.6323,17800.0
2009-07-10 13:00:00,13.29,13.3,13.29,13.3,19800.0,10.6323,10.6403,10.6323,10.6403,19800.0
2009-07-10 13:05:00,13.3,13.3,13.28,13.29,31000.0,10.6403,10.6403,10.6243,10.6323,31000.0
2009-07-10 13:10:00,13.28,13.29,13.26,13.28,280200.0,10.6243,10.6323,10.6083,10.6243,280200.0
2009-07-10 13:15:00,13.28,13.31,13.28,13.31,12800.0,10.6243,10.6483,10.6243,10.6483,12800.0
2009-07-10 13:20:00,13.31,13.31,13.28,13.28,45800.0,10.6483,10.6483,10.6243,10.6243,45800.0
2009-07-10 13:25:00,13.28,13.28,13.27,13.27,37800.0,10.6243,10.6243,10.6163,10.6163,37800.0
2009-07-10 13:30:00,13.27,13.28,13.27,13.28,21400.0,10.6163,10.6243,10.6163,10.6243,21400.0
2009-07-10 13:35:00,13.28,13.29,13.28,13.28,9600.0,10.6243,10.6323,10.6243,10.6243,9600.0
2009-07-10 13:40:00,13.28,13.33,13.28,13.32,119600.0,10.6243,10.6643,10.6243,10.6563,119600.0
2009-07-10 13:45:00,13.32,13.32,13.29,13.29,20000.0,10.6563,10.6563,10.6323,10.6323,20000.0
2009-07-10 13:50:00,13.29,13.29,13.27,13.28,12200.0,10.6323,10.6323,10.6163,10.6243,12200.0
2009-07-10 13:55:00,13.27,13.28,13.27,13.28,65200.0,10.6163,10.6243,10.6163,10.6243,65200.0
2009-07-10 14:00:00,13.28,13.28,13.24,13.26,23400.0,10.6243,10.6243,10.5923,10.6083,23400.0
2009-07-10 14:05:00,13.26,13.26,13.25,13.25,22400.0,10.6083,10.6083,10.6003,10.6003,22400.0
2009-07-10 14:10:00,13.25,13.25,13.23,13.24,168600.0,10.6003,10.6003,10.5843,10.5923,168600.0
2009-07-10 14:15:00,13.24,13.26,13.24,13.26,37800.0,10.5923,10.6083,10.5923,10.6083,37800.0
2009-07-10 14:20:00,13.27,13.27,13.22,13.22,39200.0,10.6163,10.6163,10.5763,10.5763,39200.0
2009-07-10 14:25:00,13.22,13.26,13.22,13.26,107600.0,10.5763,10.6083,10.5763,10.6083,107600.0
2009-07-10 14:30:00,13.26,13.27,13.24,13.24,92600.0,10.6083,10.6163,10.5923,10.5923,92600.0
2009-07-10 14:35:00,13.24,13.26,13.24,13.26,32400.0,10.5923,10.6083,10.5923,10.6083,32400.0
2009-07-10 14:40:00,13.26,13.27,13.24,13.25,87200.0,10.6083,10.6163,10.5923,10.6003,87200.0
2009-07-10 14:45:00,13.25,13.26,13.24,13.26,79200.0,10.6003,10.6083,10.5923,10.6083,79200.0
2009-07-10 14:50:00,13.27,13.28,13.23,13.24,132800.0,10.6163,10.6243,10.5843,10.5923,132800.0
2009-07-10 14:55:00,13.24,13.26,13.22,13.24,183800.0,10.5923,10.6083,10.5763,10.5923,183800.0
2009-07-10 15:00:00,13.24,13.25,13.22,13.24,170800.0,10.5923,10.6003,10.5763,10.5923,170800.0
2009-07-10 15:05:00,13.25,13.27,13.24,13.24,107600.0,10.6003,10.6163,10.5923,10.5923,107600.0
2009-07-10 15:10:00,13.24,13.27,13.24,13.26,90400.0,10.5923,10.6163,10.5923,10.6083,90400.0
2009-07-10 15:15:00,13.27,13.29,13.26,13.28,157400.0,10.6163,10.6323,10.6083,10.6243,157400.0
2009-07-10 15:20:00,13.27,13.28,13.23,13.25,822800.0,10.6163,10.6243,10.5843,10.6003,822800.0
2009-07-10 15:25:00,13.26,13.26,13.24,13.24,226600.0,10.6083,10.6083,10.5923,10.5923,226600.0
2009-07-10 15:30:00,13.24,13.25,13.24,13.24,228200.0,10.5923,10.6003,10.5923,10.5923,228200.0
2009-07-10 15:35:00,13.24,13.26,13.23,13.24,476000.0,10.5923,10.6083,10.5843,10.5923,476000.0
2009-07-10 15:40:00,13.24,13.26,13.24,13.24,968800.0,10.5923,10.6083,10.5923,10.5923,968800.0
2009-07-10 15:45:00,13.25,13.29,13.24,13.29,640600.0,10.6003,10.6323,10.5923,10.6323,640600.0
2009-07-10 15:50:00,13.29,13.3,13.26,13.26,385200.0,10.6323,10.6403,10.6083,10.6083,385200.0
2009-07-10 15:55:00,13.27,13.29,13.27,13.29,803200.0,10.6163,10.6323,10.6163,10.6323,803200.0
2009-07-13 09:30:00,13.45,13.45,13.3,13.34,359800.0,10.7603,10.7603,10.6403,10.6723,359800.0
2009-07-13 09:35:00,13.34,13.34,13.19,13.25,303000.0,10.6723,10.6723,10.5523,10.6003,303000.0
2009-07-13 09:40:00,13.25,13.25,13.17,13.2,674800.0,10.6003,10.6003,10.5363,10.5603,674800.0
2009-07-13 09:45:00,13.2,13.2,13.1,13.18,1000400.0,10.5603,10.5603,10.4803,10.5443,1000400.0
2009-07-13 09:50:00,13.18,13.18,13.09,13.11,229000.0,10.5443,10.5443,10.4723,10.4883,229000.0
2009-07-13 09:55:00,13.12,13.21,13.11,13.16,523600.0,10.4963,10.5683,10.4883,10.5283,523600.0
2009-07-13 10:00:00,13.15,13.17,13.06,13.07,1280400.0,10.5203,10.5363,10.4483,10.4563,1280400.0
2009-07-13 10:05:00,13.07,13.14,13.07,13.12,636600.0,10.4563,10.5123,10.4563,10.4963,636600.0
2009-07-13 10:10:00,13.13,13.18,13.11,13.18,570000.0,10.5043,10.5443,10.4883,10.5443,570000.0
2009-07-13 10:15:00,13.19,13.26,13.18,13.26,311200.0,10.5523,10.6083,10.5443,10.6083,311200.0
2009-07-13 10:20:00,13.26,13.28,13.24,13.27,624000.0,10.6083,10.6243,10.5923,10.6163,624000.0
2009-07-13 10:25:00,13.28,13.36,13.28,13.35,452600.0,10.6243,10.6883,10.6243,10.6803,452600.0
2009-07-13 10:30:00,13.35,13.43,13.35,13.38,1146400.0,10.6803,10.7443,10.6803,10.7043,1146400.0
2009-07-13 10:35:00,13.38,13.43,13.36,13.38,462400.0,10.7043,10.7443,10.6883,10.7043,462400.0
2009-07-13 10:40:00,13.38,13.41,13.37,13.39,591200.0,10.7043,10.7283,10.6963,10.7123,591200.0
2009-07-13 10:45:00,13.39,13.43,13.27,13.43,3021800.0,10.7123,10.7443,10.6163,10.7443,3021800.0
2009-07-13 10:50:00,13.43,13.45,13.43,13.45,382400.0,10.7443,10.7603,10.7443,10.7603,382400.0
2009-07-13 10:55:00,13.45,13.52,13.43,13.47,681800.0,10.7603,10.8163,10.7443,10.7763,681800.0
2009-07-13 11:00:00,13.48,13.51,13.44,13.44,309800.0,10.7843,10.8083,10.7523,10.7523,309800.0
2009-07-13 11:05:00,13.44,13.46,13.42,13.42,71600.0,10.7523,10.7683,10.7363,10.7363,71600.0
2009-07-13 11:10:00,13.42,13.45,13.41,13.42,148400.0,10.7363,10.7603,10.7283,10.7363,148400.0
2009-07-13 11:15:00,13.41,13.42,13.4,13.42,50400.0,10.7283,10.7363,10.7203,10.7363,50400.0
2009-07-13 11:20:00,13.42,13.44,13.42,13.44,58400.0,10.7363,10.7523,10.7363,10.7523,58400.0
2009-07-13 11:25:00,13.43,13.43,13.4,13.43,46600.0,10.7443,10.7443,10.7203,10.7443,46600.0
2009-07-13 11:30:00,13.43,13.55,13.43,13.53,728200.0,10.7443,10.8403,10.7443,10.8243,728200.0
2009-07-13 11:35:00,13.53,13.55,13.51,13.51,308400.0,10.8243,10.8403,10.8083,10.8083,308400.0
2009-07-13 11:40:00,13.51,13.55,13.5,13.55,456200.0,10.8083,10.8403,10.8003,10.8403,456200.0
2009-07-13 11:45:00,13.55,13.59,13.54,13.56,510400.0,10.8403,10.8723,10.8323,10.8483,510400.0
2009-07-13 11:50:00,13.56,13.58,13.54,13.57,373600.0,10.8483,10.8643,10.8323,10.8563,373600.0
2009-07-13 11:55:00,13.57,13.6,13.57,13.6,678800.0,10.8563,10.8803,10.8563,10.8803,678800.0
2009-07-13 12:00:00,13.6,13.61,13.59,13.6,644000.0,10.8803,10.8883,10.8723,10.8803,644000.0
2009-07-13 12:05:00,13.59,13.59,13.56,13.57,594400.0,10.8723,10.8723,10.8483,10.8563,594400.0
2009-07-13 12:10:00,13.57,13.6,13.57,13.6,394200.0,10.8563,10.8803,10.8563,10.8803,394200.0
2009-07-13 12:15:00,13.6,13.62,13.59,13.62,450800.0,10.8803,10.8963,10.8723,10.8963,450800.0
2009-07-13 12:20:00,13.62,13.62,13.61,13.62,538200.0,10.8963,10.8963,10.8883,10.8963,538200.0
2009-07-13 12:25:00,13.62,13.65,13.61,13.65,756400.0,10.8963,10.9203,10.8883,10.9203,756400.0
2009-07-13 12:30:00,13.65,13.65,13.63,13.63,705800.0,10.9203,10.9203,10.9043,10.9043,705800.0
2009-07-13 12:35:00,13.63,13.65,13.63,13.65,887800.0,10.9043,10.9203,10.9043,10.9203,887800.0
2009-07-13 12:40:00,13.65,13.65,13.65,13.65,55200.0,10.9203,10.9203,10.9203,10.9203,55200.0
2009-07-13 12:45:00,13.65,13.65,13.64,13.65,594400.0,10.9203,10.9203,10.9123,10.9203,594400.0
2009-07-13 12:50:00,13.65,13.66,13.63,13.63,663200.0,10.9203,10.9283,10.9043,10.9043,663200.0
2009-07-13 12:55:00,13.63,13.64,13.62,13.63,362400.0,10.9043,10.9123,10.8963,10.9043,362400.0
2009-07-13 13:00:00,13.63,13.64,13.62,13.64,310400.0,10.9043,10.9123,10.8963,10.9123,310400.0
2009-07-13 13:05:00,13.64,13.65,13.63,13.65,600400.0,10.9123,10.9203,10.9043,10.9203,600400.0
2009-07-13 13:10:00,13.65,13.66,13.64,13.66,683600.0,10.9203,10.9283,10.9123,10.9283,683600.0
2009-07-13 13:15:00,13.66,13.69,13.65,13.68,641200.0,10.9283,10.9523,10.9203,10.9443,641200.0
2009-07-13 13:20:00,13.69,13.7,13.68,13.7,224800.0,10.9523,10.9603,10.9443,10.9603,224800.0
2009-07-13 13:25:00,13.7,13.7,13.66,13.66,460200.0,10.9603,10.9603,10.9283,10.9283,460200.0
2009-07-13 13:30:00,13.65,13.67,13.63,13.63,139000.0,10.9203,10.9363,10.9043,10.9043,139000.0
2009-07-13 13:35:00,13.63,13.65,13.63,13.65,325200.0,10.9043,10.9203,10.9043,10.9203,325200.0
2009-07-13 13:40:00,13.65,13.65,13.63,13.65,503800.0,10.9203,10.9203,10.9043,10.9203,503800.0
2009-07-13 13:45:00,13.65,13.65,13.63,13.63,369800.0,10.9203,10.9203,10.9043,10.9043,369800.0
2009-07-13 13:50:00,13.63,13.63,13.63,13.63,225600.0,10.9043,10.9043,10.9043,10.9043,225600.0
2009-07-13 13:55:00,13.63,13.63,13.63,13.63,526200.0,10.9043,10.9043,10.9043,10.9043,526200.0
2009-07-13 14:00:00,13.63,13.65,13.63,13.63,544600.0,10.9043,10.9203,10.9043,10.9043,544600.0
2009-07-13 14:05:00,13.64,13.66,13.63,13.65,732800.0,10.9123,10.9283,10.9043,10.9203,732800.0
2009-07-13 14:10:00,13.65,13.67,13.65,13.67,571800.0,10.9203,10.9363,10.9203,10.9363,571800.0
2009-07-13 14:15:00,13.67,13.68,13.67,13.68,526200.0,10.9363,10.9443,10.9363,10.9443,526200.0
2009-07-13 14:20:00,13.68,13.71,13.67,13.7,456000.0,10.9443,10.9683,10.9363,10.9603,456000.0
2009-07-13 14:25:00,13.69,13.7,13.65,13.65,333000.0,10.9523,10.9603,10.9203,10.9203,333000.0
2009-07-13 14:30:00,13.65,13.68,13.65,13.67,233600.0,10.9203,10.9443,10.9203,10.9363,233600.0
2009-07-13 14:35:00,13.66,13.67,13.65,13.65,225400.0,10.9283,10.9363,10.9203,10.9203,225400.0
2009-07-13 14:40:00,13.65,13.65,13.64,13.65,409200.0,10.9203,10.9203,10.9123,10.9203,409200.0
2009-07-13 14:45:00,13.65,13.65,13.63,13.65,131200.0,10.9203,10.9203,10.9043,10.9203,131200.0
2009-07-13 14:50:00,13.65,13.68,13.64,13.64,277800.0,10.9203,10.9443,10.9123,10.9123,277800.0
2009-07-13 14:55:00,13.64,13.65,13.63,13.64,118600.0,10.9123,10.9203,10.9043,10.9123,118600.0
2009-07-13 15:00:00,13.64,13.65,13.63,13.63,225000.0,10.9123,10.9203,10.9043,10.9043,225000.0
2009-07-13 15:05:00,13.64,13.65,13.63,13.63,219800.0,10.9123,10.9203,10.9043,10.9043,219800.0
2009-07-13 15:10:00,13.64,13.67,13.63,13.65,463000.0,10.9123,10.9363,10.9043,10.9203,463000.0
2009-07-13 15:15:00,13.65,13.65,13.63,13.64,166800.0,10.9203,10.9203,10.9043,10.9123,166800.0
2009-07-13 15:20:00,13.64,13.64,13.63,13.64,303600.0,10.9123,10.9123,10.9043,10.9123,303600.0
2009-07-13 15:25:00,13.64,13.65,13.63,13.63,286600.0,10.9123,10.9203,10.9043,10.9043,286600.0
2009-07-13 15:30:00,13.63,13.65,13.62,13.65,937400.0,10.9043,10.9203,10.8963,10.9203,937400.0
2009-07-13 15:35:00,13.65,13.66,13.63,13.65,450200.0,10.9203,10.9283,10.9043,10.9203,450200.0
2009-07-13 15:40:00,13.65,13.69,13.65,13.67,682400.0,10.9203,10.9523,10.9203,10.9363,682400.0
2009-07-13 15:45:00,13.67,13.68,13.65,13.66,629400.0,10.9363,10.9443,10.9203,10.9283,629400.0
2009-07-13 15:50:00,13.66,13.7,13.66,13.69,1178800.0,10.9283,10.9603,10.9283,10.9523,1178800.0
2009-07-13 15:55:00,13.69,13.7,13.66,13.69,1525200.0,10.9523,10.9603,10.9283,10.9523,1525200.0
2009-07-14 09:30:00,13.77,13.77,13.58,13.63,320800.0,11.0163,11.0163,10.8643,10.9043,320800.0
2009-07-14 09:35:00,13.65,13.7,13.55,13.61,715000.0,10.9203,10.9603,10.8403,10.8883,715000.0
2009-07-14 09:40:00,13.61,13.62,13.54,13.55,576200.0,10.8883,10.8963,10.8323,10.8403,576200.0
2009-07-14 09:45:00,13.55,13.58,13.53,13.58,262400.0,10.8403,10.8643,10.8243,10.8643,262400.0
2009-07-14 09:50:00,13.58,13.61,13.53,13.6,374000.0,10.8643,10.8883,10.8243,10.8803,374000.0
2009-07-14 09:55:00,13.6,13.61,13.56,13.57,249200.0,10.8803,10.8883,10.8483,10.8563,249200.0
2009-07-14 10:00:00,13.56,13.63,13.56,13.6,218800.0,10.8483,10.9043,10.8483,10.8803,218800.0
2009-07-14 10:05:00,13.6,13.67,13.59,13.63,942400.0,10.8803,10.9363,10.8723,10.9043,942400.0
2009-07-14 10:10:00,13.63,13.64,13.6,13.6,280200.0,10.9043,10.9123,10.8803,10.8803,280200.0
2009-07-14 10:15:00,13.6,13.62,13.58,13.62,104800.0,10.8803,10.8963,10.8643,10.8963,104800.0
2009-07-14 10:20:00,13.62,13.67,13.56,13.67,370400.0,10.8963,10.9363,10.8483,10.9363,370400.0
2009-07-14 10:25:00,13.67,13.71,13.63,13.7,1147800.0,10.9363,10.9683,10.9043,10.9603,1147800.0
2009-07-14 10:30:00,13.7,13.7,13.65,13.66,269000.0,10.9603,10.9603,10.9203,10.9283,269000.0
2009-07-14 10:35:00,13.65,13.69,13.63,13.67,199600.0,10.9203,10.9523,10.9043,10.9363,199600.0
2009-07-14 10:40:00,13.68,13.68,13.64,13.65,252000.0,10.9443,10.9443,10.9123,10.9203,252000.0
2009-07-14 10:45:00,13.65,13.66,13.63,13.66,180600.0,10.9203,10.9283,10.9043,10.9283,180600.0
2009-07-14 10:50:00,13.67,13.67,13.64,13.65,166000.0,10.9363,10.9363,10.9123,10.9203,166000.0
2009-07-14 10:55:00,13.65,13.68,13.65,13.67,180000.0,10.9203,10.9443,10.9203,10.9363,180000.0
2009-07-14 11:00:00,13.67,13.67,13.65,13.66,157800.0,10.9363,10.9363,10.9203,10.9283,157800.0
2009-07-14 11:05:00,13.66,13.72,13.66,13.72,443800.0,10.9283,10.9763,10.9283,10.9763,443800.0
2009-07-14 11:10:00,13.71,13.72,13.71,13.72,297200.0,10.9683,10.9763,10.9683,10.9763,297200.0
2009-07-14 11:15:00,13.72,13.78,13.72,13.74,549800.0,10.9763,11.0243,10.9763,10.9923,549800.0
2009-07-14 11:20:00,13.74,13.76,13.73,13.74,218000.0,10.9923,11.0083,10.9843,10.9923,218000.0
2009-07-14 11:25:00,13.74,13.78,13.73,13.78,311200.0,10.9923,11.0243,10.9843,11.0243,311200.0
2009-07-14 11:30:00,13.78,13.78,13.76,13.78,187200.0,11.0243,11.0243,11.0083,11.0243,187200.0
2009-07-14 11:35:00,13.78,13.84,13.78,13.83,998600.0,11.0243,11.0723,11.0243,11.0643,998600.0
2009-07-14 11:40:00,13.83,13.83,13.81,13.81,270600.0,11.0643,11.0643,11.0483,11.0483,270600.0
2009-07-14 11:45:00,13.81,13.82,13.81,13.81,262400.0,11.0483,11.0563,11.0483,11.0483,262400.0
2009-07-14 11:50:00,13.81,13.86,13.81,13.85,608000.0,11.0483,11.0883,11.0483,11.0803,608000.0
2009-07-14 11:55:00,13.85,13.85,13.81,13.83,192600.0,11.0803,11.0803,11.0483,11.0643,192600.0
2009-07-14 12:00:00,13.82,13.83,13.8,13.82,137800.0,11.0563,11.0643,11.0403,11.0563,137800.0
2009-07-14 12:05:00,13.82,13.85,13.82,13.84,214400.0,11.0563,11.0803,11.0563,11.0723,214400.0
2009-07-14 12:10:00,13.84,13.84,13.81,13.84,190400.0,11.0723,11.0723,11.0483,11.0723,190400.0
2009-07-14 12:15:00,13.83,13.84,13.81,13.81,122400.0,11.0643,11.0723,11.0483,11.0483,122400.0
2009-07-14 12:20:00,13.81,13.81,13.77,13.79,289200.0,11.0483,11.0483,11.0163,11.0323,289200.0
2009-07-14 12:25:00,13.79,13.81,13.78,13.81,363200.0,11.0323,11.0483,11.0243,11.0483,363200.0
2009-07-14 12:30:00,13.81,13.83,13.8,13.8,198600.0,11.0483,11.0643,11.0403,11.0403,198600.0
2009-07-14 12:35:00,13.8,13.82,13.8,13.82,210200.0,11.0403,11.0563,11.0403,11.0563,210200.0
2009-07-14 12:40:00,13.82,13.83,13.8,13.81,203800.0,11.0563,11.0643,11.0403,11.0483,203800.0
2009-07-14 12:45:00,13.82,13.85,13.81,13.85,186600.0,11.0563,11.0803,11.0483,11.0803,186600.0
2009-07-14 12:50:00,13.85,13.85,13.83,13.84,622400.0,11.0803,11.0803,11.0643,11.0723,622400.0
2009-07-14 12:55:00,13.84,13.85,13.83,13.84,223000.0,11.0723,11.0803,11.0643,11.0723,223000.0
2009-07-14 13:00:00,13.84,13.86,13.84,13.85,189200.0,11.0723,11.0883,11.0723,11.0803,189200.0
2009-07-14 13:05:00,13.85,13.86,13.84,13.85,341800.0,11.0803,11.0883,11.0723,11.0803,341800.0
2009-07-14 13:10:00,13.85,13.87,13.85,13.86,280400.0,11.0803,11.0963,11.0803,11.0883,280400.0
2009-07-14 13:15:00,13.86,13.86,13.82,13.83,353800.0,11.0883,11.0883,11.0563,11.0643,353800.0
2009-07-14 13:20:00,13.83,13.83,13.81,13.83,241000.0,11.0643,11.0643,11.0483,11.0643,241000.0
2009-07-14 13:25:00,13.83,13.85,13.83,13.85,150800.0,11.0643,11.0803,11.0643,11.0803,150800.0
2009-07-14 13:30:00,13.85,13.85,13.84,13.84,125200.0,11.0803,11.0803,11.0723,11.0723,125200.0
2009-07-14 13:35:00,13.84,13.85,13.83,13.84,285200.0,11.0723,11.0803,11.0643,11.0723,285200.0
2009-07-14 13:40:00,13.84,13.85,13.84,13.85,194800.0,11.0723,11.0803,11.0723,11.0803,194800.0
2009-07-14 13:45:00,13.85,13.87,13.85,13.86,789200.0,11.0803,11.0963,11.0803,11.0883,789200.0
2009-07-14 13:50:00,13.86,13.87,13.85,13.86,185800.0,11.0883,11.0963,11.0803,11.0883,185800.0
2009-07-14 13:55:00,13.86,13.87,13.84,13.86,178000.0,11.0883,11.0963,11.0723,11.0883,178000.0
2009-07-14 14:00:00,13.86,13.87,13.83,13.84,155600.0,11.0883,11.0963,11.0643,11.0723,155600.0
2009-07-14 14:05:00,13.84,13.86,13.83,13.86,190000.0,11.0723,11.0883,11.0643,11.0883,190000.0
2009-07-14 14:10:00,13.85,13.88,13.84,13.87,223600.0,11.0803,11.1043,11.0723,11.0963,223600.0
2009-07-14 14:15:00,13.87,13.89,13.87,13.88,345400.0,11.0963,11.1123,11.0963,11.1043,345400.0
2009-07-14 14:20:00,13.88,13.9,13.88,13.88,348600.0,11.1043,11.1203,11.1043,11.1043,348600.0
2009-07-14 14:25:00,13.88,13.89,13.88,13.88,222000.0,11.1043,11.1123,11.1043,11.1043,222000.0
2009-07-14 14:30:00,13.88,13.88,13.86,13.88,470400.0,11.1043,11.1043,11.0883,11.1043,470400.0
2009-07-14 14:35:00,13.88,13.91,13.87,13.9,310600.0,11.1043,11.1283,11.0963,11.1203,310600.0
2009-07-14 14:40:00,13.9,13.91,13.88,13.91,330200.0,11.1203,11.1283,11.1043,11.1283,330200.0
2009-07-14 14:45:00,13.91,13.92,13.9,13.91,385400.0,11.1283,11.1363,11.1203,11.1283,385400.0
2009-07-14 14:50:00,13.91,13.92,13.89,13.92,303200.0,11.1283,11.1363,11.1123,11.1363,303200.0
2009-07-14 14:55:00,13.92,13.93,13.9,13.93,269400.0,11.1363,11.1443,11.1203,11.1443,269400.0
2009-07-14 15:00:00,13.92,13.93,13.9,13.91,340000.0,11.1363,11.1443,11.1203,11.1283,340000.0
2009-07-14 15:05:00,13.91,13.91,13.88,13.88,559400.0,11.1283,11.1283,11.1043,11.1043,559400.0
2009-07-14 15:10:00,13.89,13.92,13.89,13.9,519600.0,11.1123,11.1363,11.1123,11.1203,519600.0
2009-07-14 15:15:00,13.91,13.92,13.9,13.92,343000.0,11.1283,11.1363,11.1203,11.1363,343000.0
2009-07-14 15:20:00,13.91,13.92,13.89,13.92,587000.0,11.1283,11.1363,11.1123,11.1363,587000.0
2009-07-14 15:25:00,13.92,13.93,13.9,13.92,386400.0,11.1363,11.1443,11.1203,11.1363,386400.0
2009-07-14 15:30:00,13.92,13.93,13.9,13.91,430400.0,11.1363,11.1443,11.1203,11.1283,430400.0
2009-07-14 15:35:00,13.91,13.93,13.9,13.9,695400.0,11.1283,11.1443,11.1203,11.1203,695400.0
2009-07-14 15:40:00,13.9,13.94,13.89,13.93,1069800.0,11.1203,11.1523,11.1123,11.1443,1069800.0
2009-07-14 15:45:00,13.93,13.93,13.91,13.92,703600.0,11.1443,11.1443,11.1283,11.1363,703600.0
2009-07-14 15:50:00,13.92,13.93,13.91,13.92,943000.0,11.1363,11.1443,11.1283,11.1363,943000.0
2009-07-14 15:55:00,13.93,13.93,13.91,13.93,1238800.0,11.1443,11.1443,11.1283,11.1443,1238800.0
2009-07-15 09:30:00,14.0,14.1,14.0,14.08,395200.0,11.2003,11.2803,11.2003,11.2643,395200.0
2009-07-15 09:35:00,14.08,14.08,13.97,14.06,314600.0,11.2643,11.2643,11.1763,11.2483,314600.0
2009-07-15 09:40:00,14.06,14.18,14.06,14.18,898000.0,11.2483,11.3443,11.2483,11.3443,898000.0
2009-07-15 09:45:00,14.19,14.19,14.15,14.17,820200.0,11.3523,11.3523,11.3203,11.3363,820200.0
2009-07-15 09:50:00,14.17,14.18,14.15,14.18,735200.0,11.3363,11.3443,11.3203,11.3443,735200.0
2009-07-15 09:55:00,14.18,14.29,14.18,14.27,1569200.0,11.3443,11.4323,11.3443,11.4163,1569200.0
2009-07-15 10:00:00,14.27,14.3,14.24,14.24,1136600.0,11.4163,11.4403,11.3923,11.3923,1136600.0
2009-07-15 10:05:00,14.24,14.27,14.24,14.26,376600.0,11.3923,11.4163,11.3923,11.4083,376600.0
2009-07-15 10:10:00,14.26,14.27,14.23,14.27,419600.0,11.4083,11.4163,11.3843,11.4163,419600.0
2009-07-15 10:15:00,14.27,14.31,14.27,14.31,663000.0,11.4163,11.4483,11.4163,11.4483,663000.0
2009-07-15 10:20:00,14.3,14.33,14.29,14.32,668600.0,11.4403,11.4643,11.4323,11.4563,668600.0
2009-07-15 10:25:00,14.32,14.33,14.31,14.31,315000.0,11.4563,11.4643,11.4483,11.4483,315000.0
2009-07-15 10:30:00,14.31,14.32,14.28,14.29,237800.0,11.4483,11.4563,11.4243,11.4323,237800.0
2009-07-15 10:35:00,14.28,14.29,14.26,14.26,269800.0,11.4243,11.4323,11.4083,11.4083,269800.0
2009-07-15 10:40:00,14.26,14.26,14.24,14.26,242000.0,11.4083,11.4083,11.3923,11.4083,242000.0
2009-07-15 10:45:00,14.26,14.27,14.24,14.26,467000.0,11.4083,11.4163,11.3923,11.4083,467000.0
2009-07-15 10:50:00,14.26,14.26,14.24,14.26,674200.0,11.4083,11.4083,11.3923,11.4083,674200.0
2009-07-15 10:55:00,14.26,14.26,14.24,14.26,464200.0,11.4083,11.4083,11.3923,11.4083,464200.0
2009-07-15 11:00:00,14.26,14.27,14.26,14.27,267200.0,11.4083,11.4163,11.4083,11.4163,267200.0
2009-07-15 11:05:00,14.27,14.27,14.24,14.24,67800.0,11.4163,11.4163,11.3923,11.3923,67800.0
2009-07-15 11:10:00,14.24,14.24,14.22,14.22,139200.0,11.3923,11.3923,11.3763,11.3763,139200.0
2009-07-15 11:15:00,14.23,14.25,14.23,14.24,198400.0,11.3843,11.4003,11.3843,11.3923,198400.0
2009-07-15 11:20:00,14.24,14.26,14.23,14.25,303600.0,11.3923,11.4083,11.3843,11.4003,303600.0
2009-07-15 11:25:00,14.25,14.28,14.25,14.27,551200.0,11.4003,11.4243,11.4003,11.4163,551200.0
2009-07-15 11:30:00,14.27,14.31,14.27,14.3,500200.0,11.4163,11.4483,11.4163,11.4403,500200.0
2009-07-15 11:35:00,14.31,14.31,14.27,14.28,176800.0,11.4483,11.4483,11.4163,11.4243,176800.0
2009-07-15 11:40:00,14.27,14.28,14.26,14.26,77000.0,11.4163,11.4243,11.4083,11.4083,77000.0
2009-07-15 11:45:00,14.26,14.27,14.22,14.22,388000.0,11.4083,11.4163,11.3763,11.3763,388000.0
2009-07-15 11:50:00,14.22,14.24,14.22,14.22,117600.0,11.3763,11.3923,11.3763,11.3763,117600.0
2009-07-15 11:55:00,14.22,14.24,14.22,14.22,79600.0,11.3763,11.3923,11.3763,11.3763,79600.0
2009-07-15 12:00:00,14.22,14.22,14.22,14.22,114200.0,11.3763,11.3763,11.3763,11.3763,114200.0
2009-07-15 12:05:00,14.22,14.22,14.21,14.22,169400.0,11.3763,11.3763,11.3683,11.3763,169400.0
2009-07-15 12:10:00,14.22,14.22,14.21,14.22,272400.0,11.3763,11.3763,11.3683,11.3763,272400.0
2009-07-15 12:15:00,14.22,14.25,14.22,14.24,507000.0,11.3763,11.4003,11.3763,11.3923,507000.0
2009-07-15 12:20:00,14.24,14.25,14.24,14.24,163600.0,11.3923,11.4003,11.3923,11.3923,163600.0
2009-07-15 12:25:00,14.24,14.24,14.22,14.23,91600.0,11.3923,11.3923,11.3763,11.3843,91600.0
2009-07-15 12:30:00,14.23,14.26,14.22,14.26,216000.0,11.3843,11.4083,11.3763,11.4083,216000.0
2009-07-15 12:35:00,14.26,14.27,14.24,14.25,377800.0,11.4083,11.4163,11.3923,11.4003,377800.0
2009-07-15 12:40:00,14.24,14.26,14.24,14.24,174000.0,11.3923,11.4083,11.3923,11.3923,174000.0
2009-07-15 12:45:00,14.25,14.26,14.25,14.26,135200.0,11.4003,11.4083,11.4003,11.4083,135200.0
2009-07-15 12:50:00,14.25,14.26,14.24,14.24,107200.0,11.4003,11.4083,11.3923,11.3923,107200.0
2009-07-15 12:55:00,14.24,14.25,14.21,14.22,348800.0,11.3923,11.4003,11.3683,11.3763,348800.0
2009-07-15 13:00:00,14.21,14.22,14.21,14.22,52200.0,11.3683,11.3763,11.3683,11.3763,52200.0
2009-07-15 13:05:00,14.22,14.22,14.21,14.21,46600.0,11.3763,11.3763,11.3683,11.3683,46600.0
2009-07-15 13:10:00,14.21,14.22,14.21,14.21,144400.0,11.3683,11.3763,11.3683,11.3683,144400.0
2009-07-15 13:15:00,14.21,14.22,14.21,14.21,55000.0,11.3683,11.3763,11.3683,11.3683,55000.0
2009-07-15 13:20:00,14.21,14.24,14.21,14.24,350000.0,11.3683,11.3923,11.3683,11.3923,350000.0
2009-07-15 13:25:00,14.24,14.31,14.24,14.31,1895200.0,11.3923,11.4483,11.3923,11.4483,1895200.0
2009-07-15 13:30:00,14.31,14.31,14.29,14.29,235800.0,11.4483,11.4483,11.4323,11.4323,235800.0
2009-07-15 13:35:00,14.29,14.29,14.29,14.29,29800.0,11.4323,11.4323,11.4323,11.4323,29800.0
2009-07-15 13:40:00,14.29,14.3,14.28,14.29,155600.0,11.4323,11.4403,11.4243,11.4323,155600.0
2009-07-15 13:45:00,14.29,14.3,14.29,14.3,71800.0,11.4323,11.4403,11.4323,11.4403,71800.0
2009-07-15 13:50:00,14.3,14.33,14.3,14.31,321200.0,11.4403,11.4643,11.4403,11.4483,321200.0
2009-07-15 13:55:00,14.31,14.31,14.3,14.3,107200.0,11.4483,11.4483,11.4403,11.4403,107200.0
2009-07-15 14:00:00,14.29,14.29,14.27,14.28,227000.0,11.4323,11.4323,11.4163,11.4243,227000.0
2009-07-15 14:05:00,14.28,14.31,14.28,14.29,196400.0,11.4243,11.4483,11.4243,11.4323,196400.0
2009-07-15 14:10:00,14.29,14.29,14.27,14.29,134200.0,11.4323,11.4323,11.4163,11.4323,134200.0
2009-07-15 14:15:00,14.29,14.29,14.28,14.28,129600.0,11.4323,11.4323,11.4243,11.4243,129600.0
2009-07-15 14:20:00,14.28,14.29,14.27,14.29,175200.0,11.4243,11.4323,11.4163,11.4323,175200.0
2009-07-15 14:25:00,14.29,14.29,14.27,14.28,215400.0,11.4323,11.4323,11.4163,11.4243,215400.0
2009-07-15 14:30:00,14.29,14.31,14.29,14.29,257000.0,11.4323,11.4483,11.4323,11.4323,257000.0
2009-07-15 14:35:00,14.29,14.29,14.28,14.29,153000.0,11.4323,11.4323,11.4243,11.4323,153000.0
2009-07-15 14:40:00,14.29,14.3,14.28,14.29,166800.0,11.4323,11.4403,11.4243,11.4323,166800.0
2009-07-15 14:45:00,14.29,14.33,14.28,14.32,252400.0,11.4323,11.4643,11.4243,11.4563,252400.0
2009-07-15 14:50:00,14.32,14.33,14.3,14.31,325200.0,11.4563,11.4643,11.4403,11.4483,325200.0
2009-07-15 14:55:00,14.31,14.33,14.31,14.32,407000.0,11.4483,11.4643,11.4483,11.4563,407000.0
2009-07-15 15:00:00,14.32,14.33,14.31,14.31,98400.0,11.4563,11.4643,11.4483,11.4483,98400.0
2009-07-15 15:05:00,14.31,14.32,14.3,14.31,140400.0,11.4483,11.4563,11.4403,11.4483,140400.0
2009-07-15 15:10:00,14.31,14.34,14.31,14.31,224000.0,11.4483,11.4723,11.4483,11.4483,224000.0
2009-07-15 15:15:00,14.31,14.33,14.3,14.33,448400.0,11.4483,11.4643,11.4403,11.4643,448400.0
2009-07-15 15:20:00,14.32,14.33,14.3,14.3,221400.0,11.4563,11.4643,11.4403,11.4403,221400.0
2009-07-15 15:25:00,14.3,14.3,14.27,14.28,318800.0,11.4403,11.4403,11.4163,11.4243,318800.0
2009-07-15 15:30:00,14.27,14.3,14.27,14.3,312800.0,11.4163,11.4403,11.4163,11.4403,312800.0
2009-07-15 15:35:00,14.3,14.31,14.29,14.31,229600.0,11.4403,11.4483,11.4323,11.4483,229600.0
2009-07-15 15:40:00,14.31,14.32,14.3,14.31,354800.0,11.4483,11.4563,11.4403,11.4483,354800.0
2009-07-15 15:45:00,14.31,14.31,14.29,14.31,595800.0,11.4483,11.4483,11.4323,11.4483,595800.0
2009-07-15 15:50:00,14.31,14.36,14.31,14.35,641600.0,11.4483,11.4883,11.4483,11.4803,641600.0
2009-07-15 15:55:00,14.35,14.36,14.33,14.33,1514800.0,11.4803,11.4883,11.4643,11.4643,1514800.0
2009-07-16 09:30:00,14.23,14.28,14.19,14.2,587200.0,11.3843,11.4243,11.3523,11.3603,587200.0
2009-07-16 09:35:00,14.2,14.25,14.18,14.22,329400.0,11.3603,11.4003,11.3443,11.3763,329400.0
2009-07-16 09:40:00,14.22,14.27,14.21,14.27,439400.0,11.3763,11.4163,11.3683,11.4163,439400.0
2009-07-16 09:45:00,14.27,14.31,14.27,14.28,598000.0,11.4163,11.4483,11.4163,11.4243,598000.0
2009-07-16 09:50:00,14.28,14.31,14.28,14.29,198600.0,11.4243,11.4483,11.4243,11.4323,198600.0
2009-07-16 09:55:00,14.28,14.28,14.24,14.27,176200.0,11.4243,11.4243,11.3923,11.4163,176200.0
2009-07-16 10:00:00,14.26,14.26,14.19,14.21,1560400.0,11.4083,11.4083,11.3523,11.3683,1560400.0
2009-07-16 10:05:00,14.21,14.26,14.19,14.25,234400.0,11.3683,11.4083,11.3523,11.4003,234400.0
2009-07-16 10:10:00,14.25,14.25,14.2,14.23,331000.0,11.4003,11.4003,11.3603,11.3843,331000.0
2009-07-16 10:15:00,14.22,14.23,14.18,14.18,254200.0,11.3763,11.3843,11.3443,11.3443,254200.0
2009-07-16 10:20:00,14.18,14.2,14.15,14.19,271800.0,11.3443,11.3603,11.3203,11.3523,271800.0
2009-07-16 10:25:00,14.2,14.22,14.19,14.22,1184000.0,11.3603,11.3763,11.3523,11.3763,1184000.0
2009-07-16 10:30:00,14.22,14.23,14.17,14.17,415200.0,11.3763,11.3843,11.3363,11.3363,415200.0
2009-07-16 10:35:00,14.17,14.21,14.16,14.19,123800.0,11.3363,11.3683,11.3283,11.3523,123800.0
2009-07-16 10:40:00,14.18,14.21,14.18,14.2,124400.0,11.3443,11.3683,11.3443,11.3603,124400.0
2009-07-16 10:45:00,14.19,14.22,14.17,14.17,721400.0,11.3523,11.3763,11.3363,11.3363,721400.0
2009-07-16 10:50:00,14.18,14.21,14.17,14.21,197600.0,11.3443,11.3683,11.3363,11.3683,197600.0
2009-07-16 10:55:00,14.21,14.21,14.15,14.15,584400.0,11.3683,11.3683,11.3203,11.3203,584400.0
2009-07-16 11:00:00,14.15,14.21,14.15,14.19,308200.0,11.3203,11.3683,11.3203,11.3523,308200.0
2009-07-16 11:05:00,14.19,14.21,14.19,14.19,49200.0,11.3523,11.3683,11.3523,11.3523,49200.0
2009-07-16 11:10:00,14.19,14.2,14.15,14.19,145800.0,11.3523,11.3603,11.3203,11.3523,145800.0
2009-07-16 11:15:00,14.18,14.18,14.15,14.17,128400.0,11.3443,11.3443,11.3203,11.3363,128400.0
2009-07-16 11:20:00,14.17,14.17,14.13,14.14,484000.0,11.3363,11.3363,11.3043,11.3123,484000.0
2009-07-16 11:25:00,14.15,14.15,14.12,14.12,167600.0,11.3203,11.3203,11.2963,11.2963,167600.0
2009-07-16 11:30:00,14.12,14.18,14.1,14.1,411000.0,11.2963,11.3443,11.2803,11.2803,411000.0
2009-07-16 11:35:00,14.1,14.14,14.09,14.13,163200.0,11.2803,11.3123,11.2723,11.3043,163200.0
2009-07-16 11:40:00,14.13,14.15,14.13,14.13,51200.0,11.3043,11.3203,11.3043,11.3043,51200.0
2009-07-16 11:45:00,14.13,14.15,14.12,14.15,124000.0,11.3043,11.3203,11.2963,11.3203,124000.0
2009-07-16 11:50:00,14.14,14.14,14.13,14.13,21000.0,11.3123,11.3123,11.3043,11.3043,21000.0
2009-07-16 11:55:00,14.13,14.17,14.13,14.15,176000.0,11.3043,11.3363,11.3043,11.3203,176000.0
2009-07-16 12:00:00,14.15,14.17,14.15,14.17,16000.0,11.3203,11.3363,11.3203,11.3363,16000.0
2009-07-16 12:05:00,14.17,14.18,14.17,14.17,48800.0,11.3363,11.3443,11.3363,11.3363,48800.0
2009-07-16 12:10:00,14.17,14.18,14.17,14.18,49600.0,11.3363,11.3443,11.3363,11.3443,49600.0
2009-07-16 12:15:00,14.18,14.18,14.18,14.18,147600.0,11.3443,11.3443,11.3443,11.3443,147600.0
2009-07-16 12:20:00,14.18,14.18,14.17,14.17,33600.0,11.3443,11.3443,11.3363,11.3363,33600.0
2009-07-16 12:25:00,14.17,14.18,14.17,14.17,93000.0,11.3363,11.3443,11.3363,11.3363,93000.0
2009-07-16 12:30:00,14.17,14.19,14.17,14.18,178600.0,11.3363,11.3523,11.3363,11.3443,178600.0
2009-07-16 12:35:00,14.17,14.18,14.15,14.15,111800.0,11.3363,11.3443,11.3203,11.3203,111800.0
2009-07-16 12:40:00,14.15,14.17,14.15,14.17,51400.0,11.3203,11.3363,11.3203,11.3363,51400.0
2009-07-16 12:45:00,14.17,14.18,14.16,14.17,80200.0,11.3363,11.3443,11.3283,11.3363,80200.0
2009-07-16 12:50:00,14.18,14.18,14.17,14.17,194200.0,11.3443,11.3443,11.3363,11.3363,194200.0
2009-07-16 12:55:00,14.17,14.18,14.16,14.17,90600.0,11.3363,11.3443,11.3283,11.3363,90600.0
2009-07-16 13:00:00,14.17,14.18,14.17,14.18,68200.0,11.3363,11.3443,11.3363,11.3443,68200.0
2009-07-16 13:05:00,14.17,14.17,14.16,14.16,175400.0,11.3363,11.3363,11.3283,11.3283,175400.0
2009-07-16 13:10:00,14.16,14.18,14.15,14.17,52000.0,11.3283,11.3443,11.3203,11.3363,52000.0
2009-07-16 13:15:00,14.17,14.18,14.17,14.18,73200.0,11.3363,11.3443,11.3363,11.3443,73200.0
2009-07-16 13:20:00,14.17,14.19,14.17,14.18,130200.0,11.3363,11.3523,11.3363,11.3443,130200.0
2009-07-16 13:25:00,14.18,14.18,14.16,14.17,80000.0,11.3443,11.3443,11.3283,11.3363,80000.0
2009-07-16 13:30:00,14.17,14.18,14.17,14.18,93000.0,11.3363,11.3443,11.3363,11.3443,93000.0
2009-07-16 13:35:00,14.18,14.18,14.17,14.18,25400.0,11.3443,11.3443,11.3363,11.3443,25400.0
2009-07-16 13:40:00,14.18,14.21,14.18,14.2,97000.0,11.3443,11.3683,11.3443,11.3603,97000.0
2009-07-16 13:45:00,14.2,14.22,14.2,14.21,152400.0,11.3603,11.3763,11.3603,11.3683,152400.0
2009-07-16 13:50:00,14.22,14.24,14.21,14.23,113200.0,11.3763,11.3923,11.3683,11.3843,113200.0
2009-07-16 13:55:00,14.24,14.24,14.22,14.24,112400.0,11.3923,11.3923,11.3763,11.3923,112400.0
2009-07-16 14:00:00,14.24,14.26,14.24,14.24,137000.0,11.3923,11.4083,11.3923,11.3923,137000.0
2009-07-16 14:05:00,14.24,14.24,14.24,14.24,48000.0,11.3923,11.3923,11.3923,11.3923,48000.0
2009-07-16 14:10:00,14.24,14.26,14.23,14.26,87600.0,11.3923,11.4083,11.3843,11.4083,87600.0
2009-07-16 14:15:00,14.26,14.27,14.26,14.26,159400.0,11.4083,11.4163,11.4083,11.4083,159400.0
2009-07-16 14:20:00,14.26,14.28,14.26,14.28,183800.0,11.4083,11.4243,11.4083,11.4243,183800.0
2009-07-16 14:25:00,14.27,14.3,14.27,14.29,126200.0,11.4163,11.4403,11.4163,11.4323,126200.0
2009-07-16 14:30:00,14.29,14.3,14.29,14.29,116000.0,11.4323,11.4403,11.4323,11.4323,116000.0
2009-07-16 14:35:00,14.29,14.31,14.28,14.3,196200.0,11.4323,11.4483,11.4243,11.4403,196200.0
2009-07-16 14:40:00,14.3,14.31,14.29,14.31,130800.0,11.4403,11.4483,11.4323,11.4483,130800.0
2009-07-16 14:45:00,14.31,14.33,14.3,14.33,172800.0,11.4483,11.4643,11.4403,11.4643,172800.0
2009-07-16 14:50:00,14.33,14.36,14.33,14.35,622000.0,11.4643,11.4883,11.4643,11.4803,622000.0
2009-07-16 14:55:00,14.35,14.37,14.34,14.36,1247400.0,11.4803,11.4963,11.4723,11.4883,1247400.0
2009-07-16 15:00:00,14.36,14.38,14.36,14.37,470200.0,11.4883,11.5043,11.4883,11.4963,470200.0
2009-07-16 15:05:00,14.37,14.38,14.36,14.36,1389000.0,11.4963,11.5043,11.4883,11.4883,1389000.0
2009-07-16 15:10:00,14.37,14.38,14.37,14.38,452200.0,11.4963,11.5043,11.4963,11.5043,452200.0
2009-07-16 15:15:00,14.38,14.38,14.37,14.38,266200.0,11.5043,11.5043,11.4963,11.5043,266200.0
2009-07-16 15:20:00,14.38,14.39,14.38,14.39,321600.0,11.5043,11.5123,11.5043,11.5123,321600.0
2009-07-16 15:25:00,14.38,14.4,14.38,14.4,308200.0,11.5043,11.5203,11.5043,11.5203,308200.0
2009-07-16 15:30:00,14.4,14.4,14.38,14.38,151800.0,11.5203,11.5203,11.5043,11.5043,151800.0
2009-07-16 15:35:00,14.38,14.4,14.38,14.39,423200.0,11.5043,11.5203,11.5043,11.5123,423200.0
2009-07-16 15:40:00,14.4,14.45,14.4,14.44,1115800.0,11.5203,11.5603,11.5203,11.5523,1115800.0
2009-07-16 15:45:00,14.44,14.47,14.44,14.46,2030000.0,11.5523,11.5763,11.5523,11.5683,2030000.0
2009-07-16 15:50:00,14.46,14.47,14.42,14.42,1434800.0,11.5683,11.5763,11.5363,11.5363,1434800.0
2009-07-16 15:55:00,14.43,14.43,14.41,14.41,1988000.0,11.5443,11.5443,11.5283,11.5283,1988000.0
2009-07-17 09:30:00,14.36,14.4,14.35,14.36,133400.0,11.4883,11.5203,11.4803,11.4883,133400.0
2009-07-17 09:35:00,14.37,14.37,14.29,14.29,602200.0,11.4963,11.4963,11.4323,11.4323,602200.0
2009-07-17 09:40:00,14.29,14.34,14.28,14.33,285000.0,11.4323,11.4723,11.4243,11.4643,285000.0
2009-07-17 09:45:00,14.33,14.35,14.27,14.27,352800.0,11.4643,11.4803,11.4163,11.4163,352800.0
2009-07-17 09:50:00,14.27,14.3,14.24,14.29,339800.0,11.4163,11.4403,11.3923,11.4323,339800.0
2009-07-17 09:55:00,14.29,14.36,14.29,14.35,256200.0,11.4323,11.4883,11.4323,11.4803,256200.0
2009-07-17 10:00:00,14.35,14.37,14.31,14.36,672800.0,11.4803,11.4963,11.4483,11.4883,672800.0
2009-07-17 10:05:00,14.36,14.4,14.34,14.38,658800.0,11.4883,11.5203,11.4723,11.5043,658800.0
2009-07-17 10:10:00,14.38,14.41,14.38,14.38,452600.0,11.5043,11.5283,11.5043,11.5043,452600.0
2009-07-17 10:15:00,14.38,14.4,14.38,14.38,229000.0,11.5043,11.5203,11.5043,11.5043,229000.0
2009-07-17 10:20:00,14.38,14.43,14.38,14.42,198000.0,11.5043,11.5443,11.5043,11.5363,198000.0
2009-07-17 10:25:00,14.42,14.43,14.39,14.4,176200.0,11.5363,11.5443,11.5123,11.5203,176200.0
2009-07-17 10:30:00,14.4,14.44,14.39,14.44,165000.0,11.5203,11.5523,11.5123,11.5523,165000.0
2009-07-17 10:35:00,14.44,14.46,14.42,14.46,454800.0,11.5523,11.5683,11.5363,11.5683,454800.0
2009-07-17 10:40:00,14.47,14.47,14.44,14.46,134800.0,11.5763,11.5763,11.5523,11.5683,134800.0
2009-07-17 10:45:00,14.46,14.46,14.4,14.4,174000.0,11.5683,11.5683,11.5203,11.5203,174000.0
2009-07-17 10:50:00,14.4,14.43,14.4,14.4,191200.0,11.5203,11.5443,11.5203,11.5203,191200.0
2009-07-17 10:55:00,14.4,14.44,14.4,14.41,178600.0,11.5203,11.5523,11.5203,11.5283,178600.0
2009-07-17 11:00:00,14.41,14.42,14.39,14.4,149800.0,11.5283,11.5363,11.5123,11.5203,149800.0
2009-07-17 11:05:00,14.4,14.4,14.37,14.37,888800.0,11.5203,11.5203,11.4963,11.4963,888800.0
2009-07-17 11:10:00,14.37,14.38,14.35,14.38,313800.0,11.4963,11.5043,11.4803,11.5043,313800.0
2009-07-17 11:15:00,14.38,14.38,14.37,14.37,166600.0,11.5043,11.5043,11.4963,11.4963,166600.0
2009-07-17 11:20:00,14.37,14.4,14.37,14.4,306600.0,11.4963,11.5203,11.4963,11.5203,306600.0
2009-07-17 11:25:00,14.4,14.42,14.39,14.41,289200.0,11.5203,11.5363,11.5123,11.5283,289200.0
2009-07-17 11:30:00,14.41,14.41,14.37,14.37,243000.0,11.5283,11.5283,11.4963,11.4963,243000.0
2009-07-17 11:35:00,14.37,14.37,14.36,14.37,274000.0,11.4963,11.4963,11.4883,11.4963,274000.0
2009-07-17 11:40:00,14.37,14.38,14.36,14.37,78600.0,11.4963,11.5043,11.4883,11.4963,78600.0
2009-07-17 11:45:00,14.37,14.38,14.35,14.37,188200.0,11.4963,11.5043,11.4803,11.4963,188200.0
2009-07-17 11:50:00,14.38,14.38,14.36,14.37,224000.0,11.5043,11.5043,11.4883,11.4963,224000.0
2009-07-17 11:55:00,14.37,14.38,14.36,14.37,140400.0,11.4963,11.5043,11.4883,11.4963,140400.0
2009-07-17 12:00:00,14.37,14.38,14.37,14.38,78000.0,11.4963,11.5043,11.4963,11.5043,78000.0
2009-07-17 12:05:00,14.38,14.4,14.38,14.38,84000.0,11.5043,11.5203,11.5043,11.5043,84000.0
2009-07-17 12:10:00,14.38,14.38,14.38,14.38,112000.0,11.5043,11.5043,11.5043,11.5043,112000.0
2009-07-17 12:15:00,14.38,14.4,14.38,14.38,107000.0,11.5043,11.5203,11.5043,11.5043,107000.0
2009-07-17 12:20:00,14.38,14.39,14.37,14.37,153200.0,11.5043,11.5123,11.4963,11.4963,153200.0
2009-07-17 12:25:00,14.37,14.38,14.36,14.37,172600.0,11.4963,11.5043,11.4883,11.4963,172600.0
2009-07-17 12:30:00,14.37,14.38,14.36,14.37,60600.0,11.4963,11.5043,11.4883,11.4963,60600.0
2009-07-17 12:35:00,14.37,14.39,14.37,14.38,31600.0,11.4963,11.5123,11.4963,11.5043,31600.0
2009-07-17 12:40:00,14.4,14.4,14.39,14.4,83400.0,11.5203,11.5203,11.5123,11.5203,83400.0
2009-07-17 12:45:00,14.4,14.41,14.4,14.4,95200.0,11.5203,11.5283,11.5203,11.5203,95200.0
2009-07-17 12:50:00,14.4,14.41,14.38,14.38,143200.0,11.5203,11.5283,11.5043,11.5043,143200.0
2009-07-17 12:55:00,14.38,14.4,14.38,14.4,81200.0,11.5043,11.5203,11.5043,11.5203,81200.0
2009-07-17 13:00:00,14.4,14.4,14.38,14.4,128000.0,11.5203,11.5203,11.5043,11.5203,128000.0
2009-07-17 13:05:00,14.4,14.4,14.4,14.4,92800.0,11.5203,11.5203,11.5203,11.5203,92800.0
2009-07-17 13:10:00,14.39,14.39,14.38,14.38,54200.0,11.5123,11.5123,11.5043,11.5043,54200.0
2009-07-17 13:15:00,14.38,14.4,14.38,14.4,74800.0,11.5043,11.5203,11.5043,11.5203,74800.0
2009-07-17 13:20:00,14.4,14.42,14.4,14.4,204600.0,11.5203,11.5363,11.5203,11.5203,204600.0
2009-07-17 13:25:00,14.4,14.4,14.4,14.4,50200.0,11.5203,11.5203,11.5203,11.5203,50200.0
2009-07-17 13:30:00,14.4,14.43,14.4,14.43,157800.0,11.5203,11.5443,11.5203,11.5443,157800.0
2009-07-17 13:35:00,14.43,14.45,14.43,14.43,238200.0,11.5443,11.5603,11.5443,11.5443,238200.0
2009-07-17 13:40:00,14.43,14.44,14.42,14.44,379400.0,11.5443,11.5523,11.5363,11.5523,379400.0
2009-07-17 13:45:00,14.44,14.44,14.42,14.43,68000.0,11.5523,11.5523,11.5363,11.5443,68000.0
2009-07-17 13:50:00,14.44,14.44,14.42,14.43,119800.0,11.5523,11.5523,11.5363,11.5443,119800.0
2009-07-17 13:55:00,14.44,14.44,14.42,14.42,370600.0,11.5523,11.5523,11.5363,11.5363,370600.0
2009-07-17 14:00:00,14.42,14.42,14.4,14.42,115200.0,11.5363,11.5363,11.5203,11.5363,115200.0
2009-07-17 14:05:00,14.42,14.43,14.4,14.4,67600.0,11.5363,11.5443,11.5203,11.5203,67600.0
2009-07-17 14:10:00,14.4,14.41,14.4,14.41,120200.0,11.5203,11.5283,11.5203,11.5283,120200.0
2009-07-17 14:15:00,14.4,14.41,14.4,14.4,69000.0,11.5203,11.5283,11.5203,11.5203,69000.0
2009-07-17 14:20:00,14.4,14.41,14.4,14.4,97400.0,11.5203,11.5283,11.5203,11.5203,97400.0
2009-07-17 14:25:00,14.4,14.42,14.4,14.41,82800.0,11.5203,11.5363,11.5203,11.5283,82800.0
2009-07-17 14:30:00,14.42,14.42,14.4,14.42,113600.0,11.5363,11.5363,11.5203,11.5363,113600.0
2009-07-17 14:35:00,14.42,14.42,14.4,14.41,116800.0,11.5363,11.5363,11.5203,11.5283,116800.0
2009-07-17 14:40:00,14.42,14.42,14.41,14.42,26200.0,11.5363,11.5363,11.5283,11.5363,26200.0
2009-07-17 14:45:00,14.42,14.42,14.4,14.4,339400.0,11.5363,11.5363,11.5203,11.5203,339400.0
2009-07-17 14:50:00,14.4,14.41,14.38,14.4,581200.0,11.5203,11.5283,11.5043,11.5203,581200.0
2009-07-17 14:55:00,14.4,14.41,14.4,14.4,141800.0,11.5203,11.5283,11.5203,11.5203,141800.0
2009-07-17 15:00:00,14.4,14.42,14.39,14.4,198200.0,11.5203,11.5363,11.5123,11.5203,198200.0
2009-07-17 15:05:00,14.39,14.4,14.38,14.39,146600.0,11.5123,11.5203,11.5043,11.5123,146600.0
2009-07-17 15:10:00,14.38,14.4,14.38,14.38,236400.0,11.5043,11.5203,11.5043,11.5043,236400.0
2009-07-17 15:15:00,14.38,14.38,14.37,14.38,122400.0,11.5043,11.5043,11.4963,11.5043,122400.0
2009-07-17 15:20:00,14.38,14.38,14.37,14.37,115000.0,11.5043,11.5043,11.4963,11.4963,115000.0
2009-07-17 15:25:00,14.37,14.38,14.37,14.38,142400.0,11.4963,11.5043,11.4963,11.5043,142400.0
2009-07-17 15:30:00,14.38,14.38,14.34,14.35,459200.0,11.5043,11.5043,11.4723,11.4803,459200.0
2009-07-17 15:35:00,14.36,14.36,14.34,14.34,582200.0,11.4883,11.4883,11.4723,11.4723,582200.0
2009-07-17 15:40:00,14.34,14.38,14.34,14.38,403400.0,11.4723,11.5043,11.4723,11.5043,403400.0
2009-07-17 15:45:00,14.38,14.4,14.38,14.4,325200.0,11.5043,11.5203,11.5043,11.5203,325200.0
2009-07-17 15:50:00,14.4,14.44,14.4,14.43,569000.0,11.5203,11.5523,11.5203,11.5443,569000.0
2009-07-17 15:55:00,14.42,14.43,14.41,14.43,841800.0,11.5363,11.5443,11.5283,11.5443,841800.0
2009-07-20 09:30:00,14.49,14.52,14.42,14.52,375000.0,11.5923,11.6163,11.5363,11.6163,375000.0
2009-07-20 09:35:00,14.52,14.53,14.47,14.53,1410000.0,11.6163,11.6243,11.5763,11.6243,1410000.0
2009-07-20 09:40:00,14.53,14.53,14.42,14.49,1265000.0,11.6243,11.6243,11.5363,11.5923,1265000.0
2009-07-20 09:45:00,14.5,14.52,14.49,14.52,359800.0,11.6003,11.6163,11.5923,11.6163,359800.0
2009-07-20 09:50:00,14.52,14.55,14.51,14.52,314200.0,11.6163,11.6403,11.6083,11.6163,314200.0
2009-07-20 09:55:00,14.52,14.53,14.51,14.53,389800.0,11.6163,11.6243,11.6083,11.6243,389800.0
2009-07-20 10:00:00,14.54,14.62,14.53,14.61,675200.0,11.6323,11.6963,11.6243,11.6883,675200.0
2009-07-20 10:05:00,14.61,14.63,14.52,14.52,868200.0,11.6883,11.7043,11.6163,11.6163,868200.0
2009-07-20 10:10:00,14.52,14.54,14.49,14.53,1093000.0,11.6163,11.6323,11.5923,11.6243,1093000.0
2009-07-20 10:15:00,14.53,14.59,14.52,14.54,585600.0,11.6243,11.6723,11.6163,11.6323,585600.0
2009-07-20 10:20:00,14.54,14.55,14.51,14.54,237800.0,11.6323,11.6403,11.6083,11.6323,237800.0
2009-07-20 10:25:00,14.54,14.54,14.51,14.53,382600.0,11.6323,11.6323,11.6083,11.6243,382600.0
2009-07-20 10:30:00,14.53,14.53,14.47,14.48,360200.0,11.6243,11.6243,11.5763,11.5843,360200.0
2009-07-20 10:35:00,14.48,14.53,14.48,14.5,234400.0,11.5843,11.6243,11.5843,11.6003,234400.0
2009-07-20 10:40:00,14.5,14.54,14.49,14.54,304000.0,11.6003,11.6323,11.5923,11.6323,304000.0
2009-07-20 10:45:00,14.54,14.54,14.47,14.49,376400.0,11.6323,11.6323,11.5763,11.5923,376400.0
2009-07-20 10:50:00,14.49,14.52,14.49,14.51,185200.0,11.5923,11.6163,11.5923,11.6083,185200.0
2009-07-20 10:55:00,14.51,14.54,14.5,14.52,210800.0,11.6083,11.6323,11.6003,11.6163,210800.0
2009-07-20 11:00:00,14.52,14.56,14.52,14.54,83000.0,11.6163,11.6483,11.6163,11.6323,83000.0
2009-07-20 11:05:00,14.54,14.55,14.53,14.55,90400.0,11.6323,11.6403,11.6243,11.6403,90400.0
2009-07-20 11:10:00,14.55,14.56,14.54,14.55,108000.0,11.6403,11.6483,11.6323,11.6403,108000.0
2009-07-20 11:15:00,14.56,14.56,14.55,14.55,158000.0,11.6483,11.6483,11.6403,11.6403,158000.0
2009-07-20 11:20:00,14.55,14.56,14.55,14.56,138000.0,11.6403,11.6483,11.6403,11.6483,138000.0
2009-07-20 11:25:00,14.56,14.59,14.55,14.58,137000.0,11.6483,11.6723,11.6403,11.6643,137000.0
2009-07-20 11:30:00,14.58,14.59,14.56,14.57,477200.0,11.6643,11.6723,11.6483,11.6563,477200.0
2009-07-20 11:35:00,14.56,14.58,14.56,14.56,103600.0,11.6483,11.6643,11.6483,11.6483,103600.0
2009-07-20 11:40:00,14.57,14.59,14.56,14.59,85800.0,11.6563,11.6723,11.6483,11.6723,85800.0
2009-07-20 11:45:00,14.59,14.59,14.58,14.58,162800.0,11.6723,11.6723,11.6643,11.6643,162800.0
2009-07-20 11:50:00,14.58,14.6,14.58,14.59,362400.0,11.6643,11.6803,11.6643,11.6723,362400.0
2009-07-20 11:55:00,14.6,14.6,14.58,14.59,89200.0,11.6803,11.6803,11.6643,11.6723,89200.0
2009-07-20 12:00:00,14.59,14.62,14.59,14.6,388800.0,11.6723,11.6963,11.6723,11.6803,388800.0
2009-07-20 12:05:00,14.6,14.63,14.6,14.62,217000.0,11.6803,11.7043,11.6803,11.6963,217000.0
2009-07-20 12:10:00,14.62,14.63,14.62,14.63,67000.0,11.6963,11.7043,11.6963,11.7043,67000.0
2009-07-20 12:15:00,14.63,14.65,14.63,14.65,183200.0,11.7043,11.7203,11.7043,11.7203,183200.0
2009-07-20 12:20:00,14.65,14.66,14.64,14.64,224600.0,11.7203,11.7283,11.7123,11.7123,224600.0
2009-07-20 12:25:00,14.64,14.7,14.64,14.69,930200.0,11.7123,11.7603,11.7123,11.7523,930200.0
2009-07-20 12:30:00,14.7,14.72,14.69,14.71,527800.0,11.7603,11.7763,11.7523,11.7683,527800.0
2009-07-20 12:35:00,14.71,14.74,14.71,14.73,183200.0,11.7683,11.7923,11.7683,11.7843,183200.0
2009-07-20 12:40:00,14.72,14.77,14.72,14.77,685400.0,11.7763,11.8163,11.7763,11.8163,685400.0
2009-07-20 12:45:00,14.77,14.79,14.74,14.74,240000.0,11.8163,11.8323,11.7923,11.7923,240000.0
2009-07-20 12:50:00,14.74,14.79,14.74,14.77,797400.0,11.7923,11.8323,11.7923,11.8163,797400.0
2009-07-20 12:55:00,14.77,14.78,14.76,14.76,322400.0,11.8163,11.8243,11.8083,11.8083,322400.0
2009-07-20 13:00:00,14.76,14.77,14.75,14.76,383000.0,11.8083,11.8163,11.8003,11.8083,383000.0
2009-07-20 13:05:00,14.76,14.76,14.75,14.75,61400.0,11.8083,11.8083,11.8003,11.8003,61400.0
2009-07-20 13:10:00,14.75,14.76,14.72,14.73,323200.0,11.8003,11.8083,11.7763,11.7843,323200.0
2009-07-20 13:15:00,14.72,14.72,14.71,14.72,301800.0,11.7763,11.7763,11.7683,11.7763,301800.0
2009-07-20 13:20:00,14.72,14.72,14.7,14.7,77400.0,11.7763,11.7763,11.7603,11.7603,77400.0
2009-07-20 13:25:00,14.7,14.71,14.68,14.69,99200.0,11.7603,11.7683,11.7443,11.7523,99200.0
2009-07-20 13:30:00,14.69,14.69,14.67,14.69,120600.0,11.7523,11.7523,11.7363,11.7523,120600.0
2009-07-20 13:35:00,14.69,14.72,14.68,14.68,443200.0,11.7523,11.7763,11.7443,11.7443,443200.0
2009-07-20 13:40:00,14.68,14.71,14.68,14.7,279800.0,11.7443,11.7683,11.7443,11.7603,279800.0
2009-07-20 13:45:00,14.7,14.72,14.7,14.72,162200.0,11.7603,11.7763,11.7603,11.7763,162200.0
2009-07-20 13:50:00,14.72,14.72,14.71,14.71,110200.0,11.7763,11.7763,11.7683,11.7683,110200.0
2009-07-20 13:55:00,14.71,14.72,14.7,14.71,73000.0,11.7683,11.7763,11.7603,11.7683,73000.0
2009-07-20 14:00:00,14.71,14.71,14.69,14.71,149000.0,11.7683,11.7683,11.7523,11.7683,149000.0
2009-07-20 14:05:00,14.71,14.72,14.71,14.72,252000.0,11.7683,11.7763,11.7683,11.7763,252000.0
2009-07-20 14:10:00,14.72,14.73,14.72,14.72,353800.0,11.7763,11.7843,11.7763,11.7763,353800.0
2009-07-20 14:15:00,14.72,14.74,14.72,14.74,422200.0,11.7763,11.7923,11.7763,11.7923,422200.0
2009-07-20 14:20:00,14.74,14.74,14.71,14.72,339600.0,11.7923,11.7923,11.7683,11.7763,339600.0
2009-07-20 14:25:00,14.72,14.72,14.69,14.71,211200.0,11.7763,11.7763,11.7523,11.7683,211200.0
2009-07-20 14:30:00,14.71,14.72,14.7,14.71,255000.0,11.7683,11.7763,11.7603,11.7683,255000.0
2009-07-20 14:35:00,14.71,14.72,14.7,14.71,244200.0,11.7683,11.7763,11.7603,11.7683,244200.0
2009-07-20 14:40:00,14.7,14.71,14.69,14.7,207200.0,11.7603,11.7683,11.7523,11.7603,207200.0
2009-07-20 14:45:00,14.7,14.72,14.69,14.7,282600.0,11.7603,11.7763,11.7523,11.7603,282600.0
2009-07-20 14:50:00,14.7,14.7,14.69,14.69,108800.0,11.7603,11.7603,11.7523,11.7523,108800.0
2009-07-20 14:55:00,14.69,14.7,14.69,14.69,156800.0,11.7523,11.7603,11.7523,11.7523,156800.0
2009-07-20 15:00:00,14.69,14.72,14.69,14.71,248000.0,11.7523,11.7763,11.7523,11.7683,248000.0
2009-07-20 15:05:00,14.71,14.74,14.71,14.73,221400.0,11.7683,11.7923,11.7683,11.7843,221400.0
2009-07-20 15:10:00,14.73,14.74,14.73,14.74,337200.0,11.7843,11.7923,11.7843,11.7923,337200.0
2009-07-20 15:15:00,14.74,14.74,14.73,14.74,197800.0,11.7923,11.7923,11.7843,11.7923,197800.0
2009-07-20 15:20:00,14.74,14.75,14.72,14.75,256000.0,11.7923,11.8003,11.7763,11.8003,256000.0
2009-07-20 15:25:00,14.75,14.76,14.74,14.74,310200.0,11.8003,11.8083,11.7923,11.7923,310200.0
2009-07-20 15:30:00,14.74,14.74,14.7,14.71,993600.0,11.7923,11.7923,11.7603,11.7683,993600.0
2009-07-20 15:35:00,14.71,14.73,14.71,14.72,429600.0,11.7683,11.7843,11.7683,11.7763,429600.0
2009-07-20 15:40:00,14.72,14.74,14.72,14.74,582600.0,11.7763,11.7923,11.7763,11.7923,582600.0
2009-07-20 15:45:00,14.73,14.74,14.72,14.72,480000.0,11.7843,11.7923,11.7763,11.7763,480000.0
2009-07-20 15:50:00,14.73,14.77,14.72,14.77,752400.0,11.7843,11.8163,11.7763,11.8163,752400.0
2009-07-20 15:55:00,14.77,14.77,14.74,14.74,1114400.0,11.8163,11.8163,11.7923,11.7923,1114400.0
2009-07-21 09:30:00,14.83,14.84,14.72,14.72,951400.0,11.8643,11.8723,11.7763,11.7763,951400.0
2009-07-21 09:35:00,14.72,14.73,14.67,14.7,342200.0,11.7763,11.7843,11.7363,11.7603,342200.0
2009-07-21 09:40:00,14.7,14.7,14.57,14.57,709600.0,11.7603,11.7603,11.6563,11.6563,709600.0
2009-07-21 09:45:00,14.58,14.59,14.51,14.57,907200.0,11.6643,11.6723,11.6083,11.6563,907200.0
2009-07-21 09:50:00,14.56,14.6,14.53,14.59,742400.0,11.6483,11.6803,11.6243,11.6723,742400.0
2009-07-21 09:55:00,14.59,14.7,14.59,14.66,576000.0,11.6723,11.7603,11.6723,11.7283,576000.0
2009-07-21 10:00:00,14.66,14.66,14.51,14.55,1002400.0,11.7283,11.7283,11.6083,11.6403,1002400.0
2009-07-21 10:05:00,14.55,14.56,14.51,14.53,772000.0,11.6403,11.6483,11.6083,11.6243,772000.0
2009-07-21 10:10:00,14.53,14.59,14.47,14.57,870400.0,11.6243,11.6723,11.5763,11.6563,870400.0
2009-07-21 10:15:00,14.57,14.64,14.54,14.61,747400.0,11.6563,11.7123,11.6323,11.6883,747400.0
2009-07-21 10:20:00,14.61,14.65,14.59,14.61,273600.0,11.6883,11.7203,11.6723,11.6883,273600.0
2009-07-21 10:25:00,14.61,14.62,14.57,14.59,115400.0,11.6883,11.6963,11.6563,11.6723,115400.0
2009-07-21 10:30:00,14.59,14.65,14.58,14.63,174000.0,11.6723,11.7203,11.6643,11.7043,174000.0
2009-07-21 10:35:00,14.63,14.66,14.59,14.62,176200.0,11.7043,11.7283,11.6723,11.6963,176200.0
2009-07-21 10:40:00,14.62,14.63,14.6,14.63,135400.0,11.6963,11.7043,11.6803,11.7043,135400.0
2009-07-21 10:45:00,14.63,14.63,14.6,14.6,74400.0,11.7043,11.7043,11.6803,11.6803,74400.0
2009-07-21 10:50:00,14.6,14.6,14.56,14.59,182000.0,11.6803,11.6803,11.6483,11.6723,182000.0
2009-07-21 10:55:00,14.59,14.6,14.56,14.6,172200.0,11.6723,11.6803,11.6483,11.6803,172200.0
2009-07-21 11:00:00,14.6,14.61,14.59,14.59,118400.0,11.6803,11.6883,11.6723,11.6723,118400.0
2009-07-21 11:05:00,14.59,14.62,14.59,14.62,92200.0,11.6723,11.6963,11.6723,11.6963,92200.0
2009-07-21 11:10:00,14.62,14.62,14.54,14.56,236400.0,11.6963,11.6963,11.6323,11.6483,236400.0
2009-07-21 11:15:00,14.56,14.58,14.54,14.55,284200.0,11.6483,11.6643,11.6323,11.6403,284200.0
2009-07-21 11:20:00,14.55,14.57,14.55,14.55,54800.0,11.6403,11.6563,11.6403,11.6403,54800.0
2009-07-21 11:25:00,14.55,14.57,14.54,14.56,150800.0,11.6403,11.6563,11.6323,11.6483,150800.0
2009-07-21 11:30:00,14.55,14.56,14.51,14.56,289000.0,11.6403,11.6483,11.6083,11.6483,289000.0
2009-07-21 11:35:00,14.56,14.56,14.55,14.55,83600.0,11.6483,11.6483,11.6403,11.6403,83600.0
2009-07-21 11:40:00,14.55,14.56,14.49,14.5,454200.0,11.6403,11.6483,11.5923,11.6003,454200.0
2009-07-21 11:45:00,14.5,14.51,14.47,14.48,274000.0,11.6003,11.6083,11.5763,11.5843,274000.0
2009-07-21 11:50:00,14.48,14.49,14.44,14.45,594400.0,11.5843,11.5923,11.5523,11.5603,594400.0
2009-07-21 11:55:00,14.45,14.45,14.4,14.42,418200.0,11.5603,11.5603,11.5203,11.5363,418200.0
2009-07-21 12:00:00,14.42,14.44,14.42,14.43,250000.0,11.5363,11.5523,11.5363,11.5443,250000.0
2009-07-21 12:05:00,14.43,14.43,14.41,14.42,511200.0,11.5443,11.5443,11.5283,11.5363,511200.0
2009-07-21 12:10:00,14.41,14.44,14.41,14.43,290400.0,11.5283,11.5523,11.5283,11.5443,290400.0
2009-07-21 12:15:00,14.43,14.44,14.42,14.43,110400.0,11.5443,11.5523,11.5363,11.5443,110400.0
2009-07-21 12:20:00,14.44,14.44,14.41,14.42,130200.0,11.5523,11.5523,11.5283,11.5363,130200.0
2009-07-21 12:25:00,14.42,14.46,14.42,14.44,688400.0,11.5363,11.5683,11.5363,11.5523,688400.0
2009-07-21 12:30:00,14.44,14.44,14.41,14.42,619000.0,11.5523,11.5523,11.5283,11.5363,619000.0
2009-07-21 12:35:00,14.42,14.47,14.4,14.47,369400.0,11.5363,11.5763,11.5203,11.5763,369400.0
2009-07-21 12:40:00,14.47,14.47,14.42,14.42,233000.0,11.5763,11.5763,11.5363,11.5363,233000.0
2009-07-21 12:45:00,14.42,14.42,14.4,14.4,622000.0,11.5363,11.5363,11.5203,11.5203,622000.0
2009-07-21 12:50:00,14.4,14.41,14.39,14.4,360200.0,11.5203,11.5283,11.5123,11.5203,360200.0
2009-07-21 12:55:00,14.4,14.4,14.38,14.38,331800.0,11.5203,11.5203,11.5043,11.5043,331800.0
2009-07-21 13:00:00,14.38,14.39,14.37,14.38,213200.0,11.5043,11.5123,11.4963,11.5043,213200.0
2009-07-21 13:05:00,14.38,14.38,14.34,14.36,299000.0,11.5043,11.5043,11.4723,11.4883,299000.0
2009-07-21 13:10:00,14.37,14.4,14.37,14.4,282000.0,11.4963,11.5203,11.4963,11.5203,282000.0
2009-07-21 13:15:00,14.4,14.44,14.4,14.44,258200.0,11.5203,11.5523,11.5203,11.5523,258200.0
2009-07-21 13:20:00,14.44,14.45,14.42,14.43,74000.0,11.5523,11.5603,11.5363,11.5443,74000.0
2009-07-21 13:25:00,14.43,14.47,14.43,14.47,332400.0,11.5443,11.5763,11.5443,11.5763,332400.0
2009-07-21 13:30:00,14.47,14.47,14.46,14.47,84800.0,11.5763,11.5763,11.5683,11.5763,84800.0
2009-07-21 13:35:00,14.47,14.47,14.45,14.46,134600.0,11.5763,11.5763,11.5603,11.5683,134600.0
2009-07-21 13:40:00,14.46,14.47,14.46,14.47,65600.0,11.5683,11.5763,11.5683,11.5763,65600.0
2009-07-21 13:45:00,14.47,14.51,14.47,14.49,111000.0,11.5763,11.6083,11.5763,11.5923,111000.0
2009-07-21 13:50:00,14.49,14.49,14.45,14.45,182800.0,11.5923,11.5923,11.5603,11.5603,182800.0
2009-07-21 13:55:00,14.45,14.47,14.45,14.47,132200.0,11.5603,11.5763,11.5603,11.5763,132200.0
2009-07-21 14:00:00,14.47,14.49,14.47,14.49,137400.0,11.5763,11.5923,11.5763,11.5923,137400.0
2009-07-21 14:05:00,14.49,14.5,14.47,14.48,248200.0,11.5923,11.6003,11.5763,11.5843,248200.0
2009-07-21 14:10:00,14.48,14.5,14.48,14.5,96600.0,11.5843,11.6003,11.5843,11.6003,96600.0
2009-07-21 14:15:00,14.5,14.52,14.5,14.5,275600.0,11.6003,11.6163,11.6003,11.6003,275600.0
2009-07-21 14:20:00,14.5,14.51,14.48,14.51,141800.0,11.6003,11.6083,11.5843,11.6083,141800.0
2009-07-21 14:25:00,14.51,14.51,14.49,14.49,268600.0,11.6083,11.6083,11.5923,11.5923,268600.0
2009-07-21 14:30:00,14.49,14.5,14.47,14.47,212200.0,11.5923,11.6003,11.5763,11.5763,212200.0
2009-07-21 14:35:00,14.48,14.52,14.47,14.51,201200.0,11.5843,11.6163,11.5763,11.6083,201200.0
2009-07-21 14:40:00,14.51,14.52,14.49,14.51,113600.0,11.6083,11.6163,11.5923,11.6083,113600.0
2009-07-21 14:45:00,14.51,14.53,14.5,14.53,268600.0,11.6083,11.6243,11.6003,11.6243,268600.0
2009-07-21 14:50:00,14.53,14.56,14.53,14.55,299000.0,11.6243,11.6483,11.6243,11.6403,299000.0
2009-07-21 14:55:00,14.55,14.58,14.54,14.58,203600.0,11.6403,11.6643,11.6323,11.6643,203600.0
2009-07-21 15:00:00,14.58,14.58,14.56,14.56,341800.0,11.6643,11.6643,11.6483,11.6483,341800.0
2009-07-21 15:05:00,14.57,14.58,14.55,14.56,246200.0,11.6563,11.6643,11.6403,11.6483,246200.0
2009-07-21 15:10:00,14.56,14.58,14.56,14.56,123400.0,11.6483,11.6643,11.6483,11.6483,123400.0
2009-07-21 15:15:00,14.56,14.57,14.55,14.56,183800.0,11.6483,11.6563,11.6403,11.6483,183800.0
2009-07-21 15:20:00,14.57,14.57,14.55,14.56,130400.0,11.6563,11.6563,11.6403,11.6483,130400.0
2009-07-21 15:25:00,14.56,14.58,14.56,14.57,138200.0,11.6483,11.6643,11.6483,11.6563,138200.0
2009-07-21 15:30:00,14.57,14.58,14.55,14.56,265200.0,11.6563,11.6643,11.6403,11.6483,265200.0
2009-07-21 15:35:00,14.56,14.57,14.55,14.56,119000.0,11.6483,11.6563,11.6403,11.6483,119000.0
2009-07-21 15:40:00,14.57,14.59,14.56,14.58,252400.0,11.6563,11.6723,11.6483,11.6643,252400.0
2009-07-21 15:45:00,14.59,14.59,14.56,14.57,676200.0,11.6723,11.6723,11.6483,11.6563,676200.0
2009-07-21 15:50:00,14.57,14.63,14.57,14.6,1014800.0,11.6563,11.7043,11.6563,11.6803,1014800.0
2009-07-21 15:55:00,14.6,14.63,14.6,14.61,424200.0,11.6803,11.7043,11.6803,11.6883,424200.0
2009-07-22 09:30:00,14.59,14.63,14.56,14.63,221600.0,11.6723,11.7043,11.6483,11.7043,221600.0
2009-07-22 09:35:00,14.63,14.72,14.63,14.72,323000.0,11.7043,11.7763,11.7043,11.7763,323000.0
2009-07-22 09:40:00,14.72,14.78,14.71,14.72,311800.0,11.7763,11.8243,11.7683,11.7763,311800.0
2009-07-22 09:45:00,14.72,14.77,14.72,14.75,301000.0,11.7763,11.8163,11.7763,11.8003,301000.0
2009-07-22 09:50:00,14.75,14.83,14.74,14.81,450400.0,11.8003,11.8643,11.7923,11.8483,450400.0
2009-07-22 09:55:00,14.82,14.87,14.8,14.86,783200.0,11.8563,11.8963,11.8403,11.8883,783200.0
2009-07-22 10:00:00,14.86,14.9,14.85,14.89,806000.0,11.8883,11.9203,11.8803,11.9123,806000.0
2009-07-22 10:05:00,14.89,14.9,14.84,14.87,451400.0,11.9123,11.9203,11.8723,11.8963,451400.0
2009-07-22 10:10:00,14.87,14.88,14.79,14.81,471000.0,11.8963,11.9043,11.8323,11.8483,471000.0
2009-07-22 10:15:00,14.81,14.82,14.77,14.79,581000.0,11.8483,11.8563,11.8163,11.8323,581000.0
2009-07-22 10:20:00,14.79,14.81,14.77,14.81,342600.0,11.8323,11.8483,11.8163,11.8483,342600.0
2009-07-22 10:25:00,14.81,14.81,14.73,14.75,319400.0,11.8483,11.8483,11.7843,11.8003,319400.0
2009-07-22 10:30:00,14.75,14.76,14.71,14.72,467200.0,11.8003,11.8083,11.7683,11.7763,467200.0
2009-07-22 10:35:00,14.72,14.72,14.69,14.7,218600.0,11.7763,11.7763,11.7523,11.7603,218600.0
2009-07-22 10:40:00,14.7,14.72,14.67,14.67,158000.0,11.7603,11.7763,11.7363,11.7363,158000.0
2009-07-22 10:45:00,14.67,14.72,14.66,14.71,330800.0,11.7363,11.7763,11.7283,11.7683,330800.0
2009-07-22 10:50:00,14.72,14.78,14.72,14.74,589000.0,11.7763,11.8243,11.7763,11.7923,589000.0
2009-07-22 10:55:00,14.75,14.78,14.75,14.77,195800.0,11.8003,11.8243,11.8003,11.8163,195800.0
2009-07-22 11:00:00,14.77,14.81,14.75,14.8,263400.0,11.8163,11.8483,11.8003,11.8403,263400.0
2009-07-22 11:05:00,14.8,14.8,14.77,14.79,272600.0,11.8403,11.8403,11.8163,11.8323,272600.0
2009-07-22 11:10:00,14.79,14.81,14.78,14.79,714800.0,11.8323,11.8483,11.8243,11.8323,714800.0
2009-07-22 11:15:00,14.79,14.81,14.79,14.8,96600.0,11.8323,11.8483,11.8323,11.8403,96600.0
2009-07-22 11:20:00,14.8,14.81,14.79,14.8,516800.0,11.8403,11.8483,11.8323,11.8403,516800.0
2009-07-22 11:25:00,14.8,14.81,14.79,14.81,219200.0,11.8403,11.8483,11.8323,11.8483,219200.0
2009-07-22 11:30:00,14.81,14.83,14.8,14.81,417200.0,11.8483,11.8643,11.8403,11.8483,417200.0
2009-07-22 11:35:00,14.81,14.81,14.79,14.8,459600.0,11.8483,11.8483,11.8323,11.8403,459600.0
2009-07-22 11:40:00,14.8,14.82,14.79,14.8,361400.0,11.8403,11.8563,11.8323,11.8403,361400.0
2009-07-22 11:45:00,14.8,14.81,14.77,14.78,568800.0,11.8403,11.8483,11.8163,11.8243,568800.0
2009-07-22 11:50:00,14.78,14.8,14.78,14.79,342400.0,11.8243,11.8403,11.8243,11.8323,342400.0
2009-07-22 11:55:00,14.79,14.8,14.78,14.8,127000.0,11.8323,11.8403,11.8243,11.8403,127000.0
2009-07-22 12:00:00,14.8,14.81,14.8,14.8,55400.0,11.8403,11.8483,11.8403,11.8403,55400.0
2009-07-22 12:05:00,14.8,14.81,14.8,14.8,81600.0,11.8403,11.8483,11.8403,11.8403,81600.0
2009-07-22 12:10:00,14.8,14.8,14.76,14.77,293200.0,11.8403,11.8403,11.8083,11.8163,293200.0
2009-07-22 12:15:00,14.76,14.78,14.76,14.77,276800.0,11.8083,11.8243,11.8083,11.8163,276800.0
2009-07-22 12:20:00,14.77,14.8,14.77,14.8,157000.0,11.8163,11.8403,11.8163,11.8403,157000.0
2009-07-22 12:25:00,14.8,14.83,14.79,14.81,223000.0,11.8403,11.8643,11.8323,11.8483,223000.0
2009-07-22 12:30:00,14.81,14.84,14.8,14.83,528200.0,11.8483,11.8723,11.8403,11.8643,528200.0
2009-07-22 12:35:00,14.83,14.85,14.83,14.83,288200.0,11.8643,11.8803,11.8643,11.8643,288200.0
2009-07-22 12:40:00,14.82,14.83,14.81,14.83,215800.0,11.8563,11.8643,11.8483,11.8643,215800.0
2009-07-22 12:45:00,14.82,14.87,14.81,14.87,695800.0,11.8563,11.8963,11.8483,11.8963,695800.0
2009-07-22 12:50:00,14.87,14.89,14.86,14.86,888800.0,11.8963,11.9123,11.8883,11.8883,888800.0
2009-07-22 12:55:00,14.86,14.88,14.86,14.88,844000.0,11.8883,11.9043,11.8883,11.9043,844000.0
2009-07-22 13:00:00,14.88,14.9,14.88,14.89,815600.0,11.9043,11.9203,11.9043,11.9123,815600.0
2009-07-22 13:05:00,14.89,14.9,14.88,14.9,532200.0,11.9123,11.9203,11.9043,11.9203,532200.0
2009-07-22 13:10:00,14.9,14.9,14.89,14.9,464400.0,11.9203,11.9203,11.9123,11.9203,464400.0
2009-07-22 13:15:00,14.9,14.93,14.9,14.92,488800.0,11.9203,11.9443,11.9203,11.9363,488800.0
2009-07-22 13:20:00,14.91,14.92,14.88,14.88,854600.0,11.9283,11.9363,11.9043,11.9043,854600.0
2009-07-22 13:25:00,14.88,14.89,14.86,14.88,1557000.0,11.9043,11.9123,11.8883,11.9043,1557000.0
2009-07-22 13:30:00,14.88,14.9,14.86,14.87,745800.0,11.9043,11.9203,11.8883,11.8963,745800.0
2009-07-22 13:35:00,14.87,14.89,14.86,14.88,198600.0,11.8963,11.9123,11.8883,11.9043,198600.0
2009-07-22 13:40:00,14.87,14.88,14.82,14.82,103400.0,11.8963,11.9043,11.8563,11.8563,103400.0
2009-07-22 13:45:00,14.83,14.86,14.83,14.85,95800.0,11.8643,11.8883,11.8643,11.8803,95800.0
2009-07-22 13:50:00,14.85,14.87,14.84,14.86,98200.0,11.8803,11.8963,11.8723,11.8883,98200.0
2009-07-22 13:55:00,14.86,14.87,14.86,14.87,56000.0,11.8883,11.8963,11.8883,11.8963,56000.0
2009-07-22 14:00:00,14.88,14.88,14.84,14.85,147400.0,11.9043,11.9043,11.8723,11.8803,147400.0
2009-07-22 14:05:00,14.85,14.85,14.8,14.82,139000.0,11.8803,11.8803,11.8403,11.8563,139000.0
2009-07-22 14:10:00,14.82,14.85,14.81,14.83,118600.0,11.8563,11.8803,11.8483,11.8643,118600.0
2009-07-22 14:15:00,14.83,14.86,14.83,14.84,133400.0,11.8643,11.8883,11.8643,11.8723,133400.0
2009-07-22 14:20:00,14.84,14.84,14.8,14.81,144000.0,11.8723,11.8723,11.8403,11.8483,144000.0
2009-07-22 14:25:00,14.81,14.83,14.8,14.82,174000.0,11.8483,11.8643,11.8403,11.8563,174000.0
2009-07-22 14:30:00,14.82,14.83,14.81,14.83,116600.0,11.8563,11.8643,11.8483,11.8643,116600.0
2009-07-22 14:35:00,14.83,14.83,14.81,14.81,165000.0,11.8643,11.8643,11.8483,11.8483,165000.0
2009-07-22 14:40:00,14.82,14.85,14.82,14.84,214800.0,11.8563,11.8803,11.8563,11.8723,214800.0
2009-07-22 14:45:00,14.84,14.84,14.81,14.81,95200.0,11.8723,11.8723,11.8483,11.8483,95200.0
2009-07-22 14:50:00,14.81,14.84,14.81,14.82,131800.0,11.8483,11.8723,11.8483,11.8563,131800.0
2009-07-22 14:55:00,14.82,14.84,14.82,14.84,147000.0,11.8563,11.8723,11.8563,11.8723,147000.0
2009-07-22 15:00:00,14.84,14.86,14.84,14.86,132800.0,11.8723,11.8883,11.8723,11.8883,132800.0
2009-07-22 15:05:00,14.86,14.86,14.81,14.81,260600.0,11.8883,11.8883,11.8483,11.8483,260600.0
2009-07-22 15:10:00,14.81,14.81,14.78,14.79,224400.0,11.8483,11.8483,11.8243,11.8323,224400.0
2009-07-22 15:15:00,14.79,14.8,14.77,14.79,225400.0,11.8323,11.8403,11.8163,11.8323,225400.0
2009-07-22 15:20:00,14.79,14.8,14.78,14.78,275800.0,11.8323,11.8403,11.8243,11.8243,275800.0
2009-07-22 15:25:00,14.78,14.78,14.76,14.78,227600.0,11.8243,11.8243,11.8083,11.8243,227600.0
2009-07-22 15:30:00,14.78,14.8,14.78,14.79,246600.0,11.8243,11.8403,11.8243,11.8323,246600.0
2009-07-22 15:35:00,14.79,14.79,14.77,14.79,184600.0,11.8323,11.8323,11.8163,11.8323,184600.0
2009-07-22 15:40:00,14.79,14.79,14.74,14.78,635000.0,11.8323,11.8323,11.7923,11.8243,635000.0
2009-07-22 15:45:00,14.77,14.8,14.76,14.77,702000.0,11.8163,11.8403,11.8083,11.8163,702000.0
2009-07-22 15:50:00,14.77,14.79,14.76,14.77,1033400.0,11.8163,11.8323,11.8083,11.8163,1033400.0
2009-07-22 15:55:00,14.77,14.78,14.75,14.77,1678600.0,11.8163,11.8243,11.8003,11.8163,1678600.0
2009-07-23 09:30:00,14.72,14.72,14.65,14.69,374600.0,11.7763,11.7763,11.7203,11.7523,374600.0
2009-07-23 09:35:00,14.69,14.7,14.6,14.69,703600.0,11.7523,11.7603,11.6803,11.7523,703600.0
2009-07-23 09:40:00,14.69,14.73,14.67,14.7,311200.0,11.7523,11.7843,11.7363,11.7603,311200.0
2009-07-23 09:45:00,14.71,14.82,14.71,14.79,781200.0,11.7683,11.8563,11.7683,11.8323,781200.0
2009-07-23 09:50:00,14.79,14.83,14.78,14.81,681000.0,11.8323,11.8643,11.8243,11.8483,681000.0
2009-07-23 09:55:00,14.82,14.96,14.82,14.96,1219400.0,11.8563,11.9683,11.8563,11.9683,1219400.0
2009-07-23 10:00:00,14.96,14.99,14.92,14.95,1121000.0,11.9683,11.9923,11.9363,11.9603,1121000.0
2009-07-23 10:05:00,14.95,15.13,14.94,15.09,2388600.0,11.9603,12.1043,11.9523,12.0723,2388600.0
2009-07-23 10:10:00,15.09,15.13,15.08,15.08,2380200.0,12.0723,12.1043,12.0643,12.0643,2380200.0
2009-07-23 10:15:00,15.09,15.12,15.04,15.09,1778400.0,12.0723,12.0963,12.0323,12.0723,1778400.0
2009-07-23 10:20:00,15.09,15.09,15.04,15.06,324200.0,12.0723,12.0723,12.0323,12.0483,324200.0
2009-07-23 10:25:00,15.06,15.06,15.01,15.01,851000.0,12.0483,12.0483,12.0083,12.0083,851000.0
2009-07-23 10:30:00,15.02,15.04,14.99,15.01,1092400.0,12.0163,12.0323,11.9923,12.0083,1092400.0
2009-07-23 10:35:00,14.99,15.08,14.99,15.05,316400.0,11.9923,12.0643,11.9923,12.0403,316400.0
2009-07-23 10:40:00,15.05,15.06,15.03,15.04,163000.0,12.0403,12.0483,12.0243,12.0323,163000.0
2009-07-23 10:45:00,15.04,15.05,15.02,15.03,165800.0,12.0323,12.0403,12.0163,12.0243,165800.0
2009-07-23 10:50:00,15.03,15.04,14.96,14.99,443800.0,12.0243,12.0323,11.9683,11.9923,443800.0
2009-07-23 10:55:00,14.99,15.09,14.99,15.09,1404400.0,11.9923,12.0723,11.9923,12.0723,1404400.0
2009-07-23 11:00:00,15.09,15.21,15.09,15.2,1073000.0,12.0723,12.1683,12.0723,12.1603,1073000.0
2009-07-23 11:05:00,15.2,15.2,15.13,15.13,435600.0,12.1603,12.1603,12.1043,12.1043,435600.0
2009-07-23 11:10:00,15.13,15.18,15.13,15.18,200400.0,12.1043,12.1443,12.1043,12.1443,200400.0
2009-07-23 11:15:00,15.17,15.19,15.16,15.17,562800.0,12.1363,12.1523,12.1283,12.1363,562800.0
2009-07-23 11:20:00,15.17,15.18,15.15,15.17,334000.0,12.1363,12.1443,12.1203,12.1363,334000.0
2009-07-23 11:25:00,15.17,15.19,15.16,15.18,329000.0,12.1363,12.1523,12.1283,12.1443,329000.0
2009-07-23 11:30:00,15.18,15.19,15.17,15.19,446400.0,12.1443,12.1523,12.1363,12.1523,446400.0
2009-07-23 11:35:00,15.19,15.22,15.19,15.21,405200.0,12.1523,12.1763,12.1523,12.1683,405200.0
2009-07-23 11:40:00,15.22,15.25,15.21,15.24,547800.0,12.1763,12.2003,12.1683,12.1923,547800.0
2009-07-23 11:45:00,15.24,15.29,15.24,15.29,1065000.0,12.1923,12.2323,12.1923,12.2323,1065000.0
2009-07-23 11:50:00,15.29,15.29,15.26,15.27,394800.0,12.2323,12.2323,12.2083,12.2163,394800.0
2009-07-23 11:55:00,15.27,15.28,15.24,15.24,613600.0,12.2163,12.2243,12.1923,12.1923,613600.0
2009-07-23 12:00:00,15.24,15.26,15.24,15.25,262200.0,12.1923,12.2083,12.1923,12.2003,262200.0
2009-07-23 12:05:00,15.25,15.25,15.22,15.23,456200.0,12.2003,12.2003,12.1763,12.1843,456200.0
2009-07-23 12:10:00,15.23,15.24,15.21,15.22,267000.0,12.1843,12.1923,12.1683,12.1763,267000.0
2009-07-23 12:15:00,15.22,15.24,15.22,15.23,286800.0,12.1763,12.1923,12.1763,12.1843,286800.0
2009-07-23 12:20:00,15.23,15.24,15.21,15.24,892000.0,12.1843,12.1923,12.1683,12.1923,892000.0
2009-07-23 12:25:00,15.24,15.26,15.24,15.26,336000.0,12.1923,12.2083,12.1923,12.2083,336000.0
2009-07-23 12:30:00,15.26,15.26,15.24,15.24,158800.0,12.2083,12.2083,12.1923,12.1923,158800.0
2009-07-23 12:35:00,15.24,15.27,15.22,15.27,905800.0,12.1923,12.2163,12.1763,12.2163,905800.0
2009-07-23 12:40:00,15.27,15.27,15.24,15.26,319400.0,12.2163,12.2163,12.1923,12.2083,319400.0
2009-07-23 12:45:00,15.26,15.28,15.25,15.27,312000.0,12.2083,12.2243,12.2003,12.2163,312000.0
2009-07-23 12:50:00,15.27,15.28,15.24,15.26,271800.0,12.2163,12.2243,12.1923,12.2083,271800.0
2009-07-23 12:55:00,15.26,15.29,15.26,15.28,357600.0,12.2083,12.2323,12.2083,12.2243,357600.0
2009-07-23 13:00:00,15.29,15.29,15.26,15.27,269800.0,12.2323,12.2323,12.2083,12.2163,269800.0
2009-07-23 13:05:00,15.28,15.28,15.26,15.26,89600.0,12.2243,12.2243,12.2083,12.2083,89600.0
2009-07-23 13:10:00,15.26,15.27,15.25,15.26,364400.0,12.2083,12.2163,12.2003,12.2083,364400.0
2009-07-23 13:15:00,15.26,15.27,15.24,15.26,229800.0,12.2083,12.2163,12.1923,12.2083,229800.0
2009-07-23 13:20:00,15.26,15.28,15.26,15.28,198200.0,12.2083,12.2243,12.2083,12.2243,198200.0
2009-07-23 13:25:00,15.28,15.29,15.28,15.28,432800.0,12.2243,12.2323,12.2243,12.2243,432800.0
2009-07-23 13:30:00,15.28,15.29,15.28,15.28,216800.0,12.2243,12.2323,12.2243,12.2243,216800.0
2009-07-23 13:35:00,15.28,15.32,15.28,15.31,715600.0,12.2243,12.2563,12.2243,12.2483,715600.0
2009-07-23 13:40:00,15.31,15.31,15.3,15.3,107400.0,12.2483,12.2483,12.2403,12.2403,107400.0
2009-07-23 13:45:00,15.3,15.31,15.29,15.29,85800.0,12.2403,12.2483,12.2323,12.2323,85800.0
2009-07-23 13:50:00,15.29,15.29,15.27,15.27,131600.0,12.2323,12.2323,12.2163,12.2163,131600.0
2009-07-23 13:55:00,15.27,15.27,15.24,15.24,130600.0,12.2163,12.2163,12.1923,12.1923,130600.0
2009-07-23 14:00:00,15.24,15.24,15.21,15.22,372800.0,12.1923,12.1923,12.1683,12.1763,372800.0
2009-07-23 14:05:00,15.22,15.24,15.22,15.22,115000.0,12.1763,12.1923,12.1763,12.1763,115000.0
2009-07-23 14:10:00,15.22,15.23,15.22,15.23,152600.0,12.1763,12.1843,12.1763,12.1843,152600.0
2009-07-23 14:15:00,15.23,15.24,15.22,15.24,152200.0,12.1843,12.1923,12.1763,12.1923,152200.0
2009-07-23 14:20:00,15.24,15.24,15.22,15.22,399200.0,12.1923,12.1923,12.1763,12.1763,399200.0
2009-07-23 14:25:00,15.22,15.24,15.22,15.24,484000.0,12.1763,12.1923,12.1763,12.1923,484000.0
2009-07-23 14:30:00,15.24,15.24,15.19,15.2,554200.0,12.1923,12.1923,12.1523,12.1603,554200.0
2009-07-23 14:35:00,15.2,15.2,15.17,15.19,1193000.0,12.1603,12.1603,12.1363,12.1523,1193000.0
2009-07-23 14:40:00,15.19,15.2,15.19,15.19,456600.0,12.1523,12.1603,12.1523,12.1523,456600.0
2009-07-23 14:45:00,15.19,15.21,15.19,15.2,145200.0,12.1523,12.1683,12.1523,12.1603,145200.0
2009-07-23 14:50:00,15.2,15.21,15.18,15.21,658600.0,12.1603,12.1683,12.1443,12.1683,658600.0
2009-07-23 14:55:00,15.21,15.21,15.19,15.2,397600.0,12.1683,12.1683,12.1523,12.1603,397600.0
2009-07-23 15:00:00,15.2,15.22,15.2,15.2,259400.0,12.1603,12.1763,12.1603,12.1603,259400.0
2009-07-23 15:05:00,15.2,15.2,15.17,15.17,272200.0,12.1603,12.1603,12.1363,12.1363,272200.0
2009-07-23 15:10:00,15.17,15.18,15.15,15.18,405000.0,12.1363,12.1443,12.1203,12.1443,405000.0
2009-07-23 15:15:00,15.18,15.19,15.17,15.17,328200.0,12.1443,12.1523,12.1363,12.1363,328200.0
2009-07-23 15:20:00,15.18,15.18,15.16,15.18,701600.0,12.1443,12.1443,12.1283,12.1443,701600.0
2009-07-23 15:25:00,15.18,15.2,15.18,15.19,568800.0,12.1443,12.1603,12.1443,12.1523,568800.0
2009-07-23 15:30:00,15.19,15.19,15.14,15.14,489600.0,12.1523,12.1523,12.1123,12.1123,489600.0
2009-07-23 15:35:00,15.15,15.16,15.14,15.15,400600.0,12.1203,12.1283,12.1123,12.1203,400600.0
2009-07-23 15:40:00,15.15,15.17,15.15,15.16,355200.0,12.1203,12.1363,12.1203,12.1283,355200.0
2009-07-23 15:45:00,15.17,15.17,15.13,15.13,747800.0,12.1363,12.1363,12.1043,12.1043,747800.0
2009-07-23 15:50:00,15.13,15.15,15.11,15.12,744000.0,12.1043,12.1203,12.0883,12.0963,744000.0
2009-07-23 15:55:00,15.12,15.15,15.1,15.14,2440400.0,12.0963,12.1203,12.0803,12.1123,2440400.0
2009-07-24 09:30:00,15.06,15.27,14.99,15.09,472600.0,12.0483,12.2163,11.9923,12.0723,472600.0
2009-07-24 09:35:00,15.09,15.1,15.03,15.08,268800.0,12.0723,12.0803,12.0243,12.0643,268800.0
2009-07-24 09:40:00,15.08,15.24,15.08,15.21,556800.0,12.0643,12.1923,12.0643,12.1683,556800.0
2009-07-24 09:45:00,15.21,15.24,15.19,15.19,717000.0,12.1683,12.1923,12.1523,12.1523,717000.0
2009-07-24 09:50:00,15.19,15.19,15.13,15.13,529800.0,12.1523,12.1523,12.1043,12.1043,529800.0
2009-07-24 09:55:00,15.15,15.16,14.97,14.99,2630800.0,12.1203,12.1283,11.9763,11.9923,2630800.0
2009-07-24 10:00:00,14.99,15.01,14.94,15.0,624000.0,11.9923,12.0083,11.9523,12.0003,624000.0
2009-07-24 10:05:00,14.99,15.04,14.97,14.97,233600.0,11.9923,12.0323,11.9763,11.9763,233600.0
2009-07-24 10:10:00,14.97,14.99,14.94,14.94,468800.0,11.9763,11.9923,11.9523,11.9523,468800.0
2009-07-24 10:15:00,14.94,14.97,14.93,14.97,156600.0,11.9523,11.9763,11.9443,11.9763,156600.0
2009-07-24 10:20:00,14.97,14.97,14.94,14.97,238000.0,11.9763,11.9763,11.9523,11.9763,238000.0
2009-07-24 10:25:00,14.97,15.01,14.96,15.0,87400.0,11.9763,12.0083,11.9683,12.0003,87400.0
2009-07-24 10:30:00,15.0,15.02,14.97,14.98,83000.0,12.0003,12.0163,11.9763,11.9843,83000.0
2009-07-24 10:35:00,14.99,14.99,14.94,14.94,66200.0,11.9923,11.9923,11.9523,11.9523,66200.0
2009-07-24 10:40:00,14.94,14.96,14.93,14.94,288400.0,11.9523,11.9683,11.9443,11.9523,288400.0
2009-07-24 10:45:00,14.93,14.97,14.93,14.96,184200.0,11.9443,11.9763,11.9443,11.9683,184200.0
2009-07-24 10:50:00,14.96,14.97,14.89,14.92,487800.0,11.9683,11.9763,11.9123,11.9363,487800.0
2009-07-24 10:55:00,14.92,14.93,14.9,14.91,322000.0,11.9363,11.9443,11.9203,11.9283,322000.0
2009-07-24 11:00:00,14.9,14.91,14.89,14.9,421000.0,11.9203,11.9283,11.9123,11.9203,421000.0
2009-07-24 11:05:00,14.91,14.92,14.88,14.89,180800.0,11.9283,11.9363,11.9043,11.9123,180800.0
2009-07-24 11:10:00,14.89,14.92,14.88,14.9,247600.0,11.9123,11.9363,11.9043,11.9203,247600.0
2009-07-24 11:15:00,14.9,14.96,14.9,14.96,734200.0,11.9203,11.9683,11.9203,11.9683,734200.0
2009-07-24 11:20:00,14.96,15.0,14.96,14.98,226400.0,11.9683,12.0003,11.9683,11.9843,226400.0
2009-07-24 11:25:00,14.97,14.99,14.97,14.99,183800.0,11.9763,11.9923,11.9763,11.9923,183800.0
2009-07-24 11:30:00,14.99,15.02,14.99,15.02,193600.0,11.9923,12.0163,11.9923,12.0163,193600.0
2009-07-24 11:35:00,15.02,15.03,15.01,15.02,95200.0,12.0163,12.0243,12.0083,12.0163,95200.0
2009-07-24 11:40:00,15.02,15.02,14.99,15.0,205800.0,12.0163,12.0163,11.9923,12.0003,205800.0
2009-07-24 11:45:00,15.0,15.03,14.99,15.02,161400.0,12.0003,12.0243,11.9923,12.0163,161400.0
2009-07-24 11:50:00,15.03,15.04,15.02,15.02,225400.0,12.0243,12.0323,12.0163,12.0163,225400.0
2009-07-24 11:55:00,15.03,15.09,15.02,15.08,276800.0,12.0243,12.0723,12.0163,12.0643,276800.0
2009-07-24 12:00:00,15.08,15.09,15.08,15.08,417200.0,12.0643,12.0723,12.0643,12.0643,417200.0
2009-07-24 12:05:00,15.09,15.09,15.07,15.09,516400.0,12.0723,12.0723,12.0563,12.0723,516400.0
2009-07-24 12:10:00,15.09,15.09,15.08,15.09,113800.0,12.0723,12.0723,12.0643,12.0723,113800.0
2009-07-24 12:15:00,15.09,15.1,15.09,15.09,72800.0,12.0723,12.0803,12.0723,12.0723,72800.0
2009-07-24 12:20:00,15.08,15.09,15.04,15.06,279600.0,12.0643,12.0723,12.0323,12.0483,279600.0
2009-07-24 12:25:00,15.06,15.06,15.05,15.06,86200.0,12.0483,12.0483,12.0403,12.0483,86200.0
2009-07-24 12:30:00,15.06,15.06,15.06,15.06,17600.0,12.0483,12.0483,12.0483,12.0483,17600.0
2009-07-24 12:35:00,15.06,15.06,15.06,15.06,87200.0,12.0483,12.0483,12.0483,12.0483,87200.0
2009-07-24 12:40:00,15.07,15.09,15.07,15.09,110600.0,12.0563,12.0723,12.0563,12.0723,110600.0
2009-07-24 12:45:00,15.09,15.1,15.08,15.1,43200.0,12.0723,12.0803,12.0643,12.0803,43200.0
2009-07-24 12:50:00,15.1,15.11,15.1,15.1,86200.0,12.0803,12.0883,12.0803,12.0803,86200.0
2009-07-24 12:55:00,15.1,15.11,15.06,15.09,284600.0,12.0803,12.0883,12.0483,12.0723,284600.0
2009-07-24 13:00:00,15.09,15.09,15.08,15.09,79800.0,12.0723,12.0723,12.0643,12.0723,79800.0
2009-07-24 13:05:00,15.08,15.11,15.08,15.11,305000.0,12.0643,12.0883,12.0643,12.0883,305000.0
2009-07-24 13:10:00,15.1,15.12,15.1,15.12,107600.0,12.0803,12.0963,12.0803,12.0963,107600.0
2009-07-24 13:15:00,15.12,15.13,15.11,15.13,159600.0,12.0963,12.1043,12.0883,12.1043,159600.0
2009-07-24 13:20:00,15.13,15.15,15.12,15.15,183400.0,12.1043,12.1203,12.0963,12.1203,183400.0
2009-07-24 13:25:00,15.15,15.17,15.15,15.16,357400.0,12.1203,12.1363,12.1203,12.1283,357400.0
2009-07-24 13:30:00,15.16,15.22,15.16,15.22,521800.0,12.1283,12.1763,12.1283,12.1763,521800.0
2009-07-24 13:35:00,15.22,15.23,15.2,15.22,167600.0,12.1763,12.1843,12.1603,12.1763,167600.0
2009-07-24 13:40:00,15.22,15.25,15.21,15.21,355200.0,12.1763,12.2003,12.1683,12.1683,355200.0
2009-07-24 13:45:00,15.21,15.22,15.19,15.19,155600.0,12.1683,12.1763,12.1523,12.1523,155600.0
2009-07-24 13:50:00,15.19,15.2,15.17,15.17,254000.0,12.1523,12.1603,12.1363,12.1363,254000.0
2009-07-24 13:55:00,15.17,15.18,15.15,15.15,269400.0,12.1363,12.1443,12.1203,12.1203,269400.0
2009-07-24 14:00:00,15.16,15.22,15.16,15.2,702400.0,12.1283,12.1763,12.1283,12.1603,702400.0
2009-07-24 14:05:00,15.2,15.21,15.2,15.21,58600.0,12.1603,12.1683,12.1603,12.1683,58600.0
2009-07-24 14:10:00,15.21,15.22,15.2,15.21,163600.0,12.1683,12.1763,12.1603,12.1683,163600.0
2009-07-24 14:15:00,15.21,15.21,15.18,15.18,88000.0,12.1683,12.1683,12.1443,12.1443,88000.0
2009-07-24 14:20:00,15.18,15.18,15.14,15.15,516000.0,12.1443,12.1443,12.1123,12.1203,516000.0
2009-07-24 14:25:00,15.14,15.15,15.14,15.15,108200.0,12.1123,12.1203,12.1123,12.1203,108200.0
2009-07-24 14:30:00,15.15,15.17,15.15,15.17,50200.0,12.1203,12.1363,12.1203,12.1363,50200.0
2009-07-24 14:35:00,15.16,15.17,15.15,15.16,81600.0,12.1283,12.1363,12.1203,12.1283,81600.0
2009-07-24 14:40:00,15.15,15.17,15.15,15.17,35200.0,12.1203,12.1363,12.1203,12.1363,35200.0
2009-07-24 14:45:00,15.17,15.2,15.17,15.19,223000.0,12.1363,12.1603,12.1363,12.1523,223000.0
2009-07-24 14:50:00,15.19,15.19,15.14,15.15,127800.0,12.1523,12.1523,12.1123,12.1203,127800.0
2009-07-24 14:55:00,15.15,15.17,15.14,15.17,166200.0,12.1203,12.1363,12.1123,12.1363,166200.0
2009-07-24 15:00:00,15.17,15.2,15.16,15.19,404400.0,12.1363,12.1603,12.1283,12.1523,404400.0
2009-07-24 15:05:00,15.19,15.19,15.17,15.18,135600.0,12.1523,12.1523,12.1363,12.1443,135600.0
2009-07-24 15:10:00,15.18,15.18,15.17,15.18,337600.0,12.1443,12.1443,12.1363,12.1443,337600.0
2009-07-24 15:15:00,15.18,15.18,15.15,15.16,156200.0,12.1443,12.1443,12.1203,12.1283,156200.0
2009-07-24 15:20:00,15.15,15.2,15.15,15.19,349800.0,12.1203,12.1603,12.1203,12.1523,349800.0
2009-07-24 15:25:00,15.2,15.21,15.2,15.21,384200.0,12.1603,12.1683,12.1603,12.1683,384200.0
2009-07-24 15:30:00,15.21,15.21,15.17,15.18,959400.0,12.1683,12.1683,12.1363,12.1443,959400.0
2009-07-24 15:35:00,15.18,15.19,15.17,15.18,285400.0,12.1443,12.1523,12.1363,12.1443,285400.0
2009-07-24 15:40:00,15.18,15.19,15.17,15.19,426200.0,12.1443,12.1523,12.1363,12.1523,426200.0
2009-07-24 15:45:00,15.19,15.2,15.19,15.2,599400.0,12.1523,12.1603,12.1523,12.1603,599400.0
2009-07-24 15:50:00,15.2,15.22,15.19,15.21,287400.0,12.1603,12.1763,12.1523,12.1683,287400.0
2009-07-24 15:55:00,15.21,15.22,15.2,15.21,692000.0,12.1683,12.1763,12.1603,12.1683,692000.0
2009-07-27 11:15:00,14.95,14.95,14.93,14.94,152200.0,11.9603,11.9603,11.9443,11.9523,152200.0
2009-07-27 11:20:00,14.93,14.99,14.93,14.97,174200.0,11.9443,11.9923,11.9443,11.9763,174200.0
2009-07-27 11:25:00,14.97,14.97,14.96,14.97,181800.0,11.9763,11.9763,11.9683,11.9763,181800.0
2009-07-27 11:30:00,14.97,14.99,14.96,14.99,68000.0,11.9763,11.9923,11.9683,11.9923,68000.0
2009-07-27 11:35:00,14.99,14.99,14.96,14.96,72200.0,11.9923,11.9923,11.9683,11.9683,72200.0
2009-07-27 11:40:00,14.96,14.97,14.95,14.97,43200.0,11.9683,11.9763,11.9603,11.9763,43200.0
2009-07-27 11:45:00,14.97,14.99,14.97,14.97,50800.0,11.9763,11.9923,11.9763,11.9763,50800.0
2009-07-27 11:50:00,14.97,14.99,14.97,14.98,24400.0,11.9763,11.9923,11.9763,11.9843,24400.0
2009-07-27 11:55:00,14.98,14.98,14.97,14.97,65000.0,11.9843,11.9843,11.9763,11.9763,65000.0
2009-07-27 12:00:00,14.97,14.97,14.96,14.97,67400.0,11.9763,11.9763,11.9683,11.9763,67400.0
2009-07-27 12:05:00,14.97,14.97,14.95,14.96,203600.0,11.9763,11.9763,11.9603,11.9683,203600.0
2009-07-27 12:10:00,14.96,14.96,14.95,14.95,22400.0,11.9683,11.9683,11.9603,11.9603,22400.0
2009-07-27 12:15:00,14.96,14.99,14.95,14.99,141400.0,11.9683,11.9923,11.9603,11.9923,141400.0
2009-07-27 12:20:00,14.99,14.99,14.97,14.99,101800.0,11.9923,11.9923,11.9763,11.9923,101800.0
2009-07-27 12:25:00,14.99,14.99,14.96,14.96,33600.0,11.9923,11.9923,11.9683,11.9683,33600.0
2009-07-27 12:30:00,14.96,14.96,14.94,14.95,50400.0,11.9683,11.9683,11.9523,11.9603,50400.0
2009-07-27 12:35:00,14.95,14.96,14.94,14.95,77600.0,11.9603,11.9683,11.9523,11.9603,77600.0
2009-07-27 12:40:00,14.95,14.96,14.95,14.95,23400.0,11.9603,11.9683,11.9603,11.9603,23400.0
2009-07-27 12:45:00,14.95,14.95,14.91,14.94,416200.0,11.9603,11.9603,11.9283,11.9523,416200.0
2009-07-27 12:50:00,14.94,14.97,14.92,14.92,332200.0,11.9523,11.9763,11.9363,11.9363,332200.0
2009-07-27 12:55:00,14.92,14.95,14.91,14.94,181400.0,11.9363,11.9603,11.9283,11.9523,181400.0
2009-07-27 13:00:00,14.94,14.96,14.94,14.95,72600.0,11.9523,11.9683,11.9523,11.9603,72600.0
2009-07-27 13:05:00,14.95,14.96,14.93,14.93,376400.0,11.9603,11.9683,11.9443,11.9443,376400.0
2009-07-27 13:10:00,14.93,14.93,14.88,14.9,766600.0,11.9443,11.9443,11.9043,11.9203,766600.0
2009-07-27 13:15:00,14.9,14.93,14.9,14.91,35800.0,11.9203,11.9443,11.9203,11.9283,35800.0
2009-07-27 13:20:00,14.9,14.9,14.88,14.88,84600.0,11.9203,11.9203,11.9043,11.9043,84600.0
2009-07-27 13:25:00,14.88,14.88,14.88,14.88,113400.0,11.9043,11.9043,11.9043,11.9043,113400.0
2009-07-27 13:30:00,14.88,14.9,14.88,14.9,49800.0,11.9043,11.9203,11.9043,11.9203,49800.0
2009-07-27 13:35:00,14.89,14.91,14.89,14.91,90600.0,11.9123,11.9283,11.9123,11.9283,90600.0
2009-07-27 13:40:00,14.9,14.92,14.9,14.91,57200.0,11.9203,11.9363,11.9203,11.9283,57200.0
2009-07-27 13:45:00,14.91,14.93,14.91,14.93,84000.0,11.9283,11.9443,11.9283,11.9443,84000.0
2009-07-27 13:50:00,14.93,14.97,14.93,14.96,316800.0,11.9443,11.9763,11.9443,11.9683,316800.0
2009-07-27 13:55:00,14.96,14.98,14.95,14.97,100600.0,11.9683,11.9843,11.9603,11.9763,100600.0
2009-07-27 14:00:00,14.97,14.97,14.95,14.95,72600.0,11.9763,11.9763,11.9603,11.9603,72600.0
2009-07-27 14:05:00,14.95,14.97,14.95,14.96,67600.0,11.9603,11.9763,11.9603,11.9683,67600.0
2009-07-27 14:10:00,14.97,14.99,14.96,14.99,152000.0,11.9763,11.9923,11.9683,11.9923,152000.0
2009-07-27 14:15:00,14.98,15.02,14.98,15.02,166200.0,11.9843,12.0163,11.9843,12.0163,166200.0
2009-07-27 14:20:00,15.02,15.03,15.01,15.03,316800.0,12.0163,12.0243,12.0083,12.0243,316800.0
2009-07-27 14:25:00,15.03,15.03,15.01,15.01,253200.0,12.0243,12.0243,12.0083,12.0083,253200.0
2009-07-27 14:30:00,15.02,15.03,15.01,15.02,177600.0,12.0163,12.0243,12.0083,12.0163,177600.0
2009-07-27 14:35:00,15.02,15.06,15.02,15.04,158200.0,12.0163,12.0483,12.0163,12.0323,158200.0
2009-07-27 14:40:00,15.04,15.06,15.03,15.06,161400.0,12.0323,12.0483,12.0243,12.0483,161400.0
2009-07-27 14:45:00,15.06,15.08,15.06,15.06,258800.0,12.0483,12.0643,12.0483,12.0483,258800.0
2009-07-27 14:50:00,15.06,15.06,15.04,15.05,149200.0,12.0483,12.0483,12.0323,12.0403,149200.0
2009-07-27 14:55:00,15.05,15.06,15.04,15.05,216000.0,12.0403,12.0483,12.0323,12.0403,216000.0
2009-07-27 15:00:00,15.04,15.06,15.03,15.03,149400.0,12.0323,12.0483,12.0243,12.0243,149400.0
2009-07-27 15:05:00,15.03,15.04,15.03,15.03,208800.0,12.0243,12.0323,12.0243,12.0243,208800.0
2009-07-27 15:10:00,15.03,15.03,15.02,15.03,100800.0,12.0243,12.0243,12.0163,12.0243,100800.0
2009-07-27 15:15:00,15.03,15.03,14.98,14.98,173200.0,12.0243,12.0243,11.9843,11.9843,173200.0
2009-07-27 15:20:00,14.98,14.99,14.97,14.99,190400.0,11.9843,11.9923,11.9763,11.9923,190400.0
2009-07-27 15:25:00,14.99,15.03,14.98,15.01,129000.0,11.9923,12.0243,11.9843,12.0083,129000.0
2009-07-27 15:30:00,15.01,15.02,15.0,15.0,169800.0,12.0083,12.0163,12.0003,12.0003,169800.0
2009-07-27 15:35:00,15.0,15.02,14.99,15.01,146400.0,12.0003,12.0163,11.9923,12.0083,146400.0
2009-07-27 15:40:00,15.01,15.03,15.0,15.02,121200.0,12.0083,12.0243,12.0003,12.0163,121200.0
2009-07-27 15:45:00,15.02,15.02,14.99,15.0,454200.0,12.0163,12.0163,11.9923,12.0003,454200.0
2009-07-27 15:50:00,15.0,15.04,14.99,15.02,399400.0,12.0003,12.0323,11.9923,12.0163,399400.0
2009-07-27 15:55:00,15.03,15.06,15.02,15.04,864400.0,12.0243,12.0483,12.0163,12.0323,864400.0
2009-07-28 09:30:00,14.86,14.92,14.82,14.85,590600.0,11.8883,11.9363,11.8563,11.8803,590600.0
2009-07-28 09:35:00,14.85,14.95,14.81,14.94,654000.0,11.8803,11.9603,11.8483,11.9523,654000.0
2009-07-28 09:40:00,14.95,14.99,14.93,14.97,225000.0,11.9603,11.9923,11.9443,11.9763,225000.0
2009-07-28 09:45:00,14.97,14.99,14.96,14.99,490200.0,11.9763,11.9923,11.9683,11.9923,490200.0
2009-07-28 09:50:00,14.99,14.99,14.92,14.95,273200.0,11.9923,11.9923,11.9363,11.9603,273200.0
2009-07-28 09:55:00,14.95,14.99,14.93,14.97,181200.0,11.9603,11.9923,11.9443,11.9763,181200.0
2009-07-28 10:00:00,14.97,14.97,14.82,14.82,1281400.0,11.9763,11.9763,11.8563,11.8563,1281400.0
2009-07-28 10:05:00,14.82,14.84,14.81,14.84,483400.0,11.8563,11.8723,11.8483,11.8723,483400.0
2009-07-28 10:10:00,14.84,14.86,14.78,14.8,414600.0,11.8723,11.8883,11.8243,11.8403,414600.0
2009-07-28 10:15:00,14.8,14.86,14.78,14.86,569000.0,11.8403,11.8883,11.8243,11.8883,569000.0
2009-07-28 10:20:00,14.85,14.91,14.84,14.89,641000.0,11.8803,11.9283,11.8723,11.9123,641000.0
2009-07-28 10:25:00,14.89,14.9,14.88,14.89,386400.0,11.9123,11.9203,11.9043,11.9123,386400.0
2009-07-28 10:30:00,14.89,14.9,14.88,14.89,443800.0,11.9123,11.9203,11.9043,11.9123,443800.0
2009-07-28 10:35:00,14.89,14.9,14.88,14.9,414000.0,11.9123,11.9203,11.9043,11.9203,414000.0
2009-07-28 10:40:00,14.9,14.9,14.88,14.9,335400.0,11.9203,11.9203,11.9043,11.9203,335400.0
2009-07-28 10:45:00,14.9,14.95,14.9,14.95,685000.0,11.9203,11.9603,11.9203,11.9603,685000.0
2009-07-28 10:50:00,14.95,14.95,14.92,14.93,158200.0,11.9603,11.9603,11.9363,11.9443,158200.0
2009-07-28 10:55:00,14.93,14.94,14.92,14.94,199200.0,11.9443,11.9523,11.9363,11.9523,199200.0
2009-07-28 11:00:00,14.94,14.94,14.89,14.89,204800.0,11.9523,11.9523,11.9123,11.9123,204800.0
2009-07-28 11:05:00,14.89,14.89,14.85,14.86,312800.0,11.9123,11.9123,11.8803,11.8883,312800.0
2009-07-28 11:10:00,14.85,14.86,14.84,14.85,341400.0,11.8803,11.8883,11.8723,11.8803,341400.0
2009-07-28 11:15:00,14.84,14.86,14.84,14.85,156600.0,11.8723,11.8883,11.8723,11.8803,156600.0
2009-07-28 11:20:00,14.85,14.86,14.84,14.85,131400.0,11.8803,11.8883,11.8723,11.8803,131400.0
2009-07-28 11:25:00,14.84,14.85,14.81,14.81,269600.0,11.8723,11.8803,11.8483,11.8483,269600.0
2009-07-28 11:30:00,14.81,14.82,14.76,14.76,673600.0,11.8483,11.8563,11.8083,11.8083,673600.0
2009-07-28 11:35:00,14.76,14.76,14.72,14.75,623000.0,11.8083,11.8083,11.7763,11.8003,623000.0
2009-07-28 11:40:00,14.75,14.78,14.75,14.77,109200.0,11.8003,11.8243,11.8003,11.8163,109200.0
2009-07-28 11:45:00,14.77,14.81,14.77,14.81,594400.0,11.8163,11.8483,11.8163,11.8483,594400.0
2009-07-28 11:50:00,14.81,14.85,14.81,14.85,505200.0,11.8483,11.8803,11.8483,11.8803,505200.0
2009-07-28 11:55:00,14.85,14.85,14.81,14.82,164800.0,11.8803,11.8803,11.8483,11.8563,164800.0
2009-07-28 12:00:00,14.81,14.83,14.81,14.81,161600.0,11.8483,11.8643,11.8483,11.8483,161600.0
2009-07-28 12:05:00,14.81,14.83,14.81,14.83,158800.0,11.8483,11.8643,11.8483,11.8643,158800.0
2009-07-28 12:10:00,14.83,14.85,14.83,14.84,109400.0,11.8643,11.8803,11.8643,11.8723,109400.0
2009-07-28 12:15:00,14.83,14.84,14.81,14.82,81000.0,11.8643,11.8723,11.8483,11.8563,81000.0
2009-07-28 12:20:00,14.82,14.83,14.8,14.81,93600.0,11.8563,11.8643,11.8403,11.8483,93600.0
2009-07-28 12:25:00,14.81,14.83,14.81,14.81,34400.0,11.8483,11.8643,11.8483,11.8483,34400.0
2009-07-28 12:30:00,14.81,14.83,14.81,14.83,79200.0,11.8483,11.8643,11.8483,11.8643,79200.0
2009-07-28 12:35:00,14.83,14.86,14.83,14.85,89200.0,11.8643,11.8883,11.8643,11.8803,89200.0
2009-07-28 12:40:00,14.85,14.86,14.85,14.85,81400.0,11.8803,11.8883,11.8803,11.8803,81400.0
2009-07-28 12:45:00,14.85,14.85,14.84,14.84,48800.0,11.8803,11.8803,11.8723,11.8723,48800.0
2009-07-28 12:50:00,14.84,14.84,14.83,14.84,41800.0,11.8723,11.8723,11.8643,11.8723,41800.0
2009-07-28 12:55:00,14.84,14.85,14.83,14.85,68200.0,11.8723,11.8803,11.8643,11.8803,68200.0
2009-07-28 13:00:00,14.85,14.85,14.83,14.83,166800.0,11.8803,11.8803,11.8643,11.8643,166800.0
2009-07-28 13:05:00,14.83,14.85,14.83,14.85,286600.0,11.8643,11.8803,11.8643,11.8803,286600.0
2009-07-28 13:10:00,14.85,14.88,14.85,14.87,225400.0,11.8803,11.9043,11.8803,11.8963,225400.0
2009-07-28 13:15:00,14.87,14.87,14.85,14.85,36600.0,11.8963,11.8963,11.8803,11.8803,36600.0
2009-07-28 13:20:00,14.85,14.87,14.85,14.86,224000.0,11.8803,11.8963,11.8803,11.8883,224000.0
2009-07-28 13:25:00,14.86,14.87,14.86,14.86,113000.0,11.8883,11.8963,11.8883,11.8883,113000.0
2009-07-28 13:30:00,14.86,14.88,14.86,14.88,258000.0,11.8883,11.9043,11.8883,11.9043,258000.0
2009-07-28 13:35:00,14.88,14.9,14.87,14.9,364400.0,11.9043,11.9203,11.8963,11.9203,364400.0
2009-07-28 13:40:00,14.9,14.9,14.9,14.9,159600.0,11.9203,11.9203,11.9203,11.9203,159600.0
2009-07-28 13:45:00,14.9,14.9,14.88,14.89,113400.0,11.9203,11.9203,11.9043,11.9123,113400.0
2009-07-28 13:50:00,14.89,14.91,14.88,14.9,68600.0,11.9123,11.9283,11.9043,11.9203,68600.0
2009-07-28 13:55:00,14.9,14.96,14.9,14.94,734400.0,11.9203,11.9683,11.9203,11.9523,734400.0
2009-07-28 14:00:00,14.94,14.94,14.9,14.92,338200.0,11.9523,11.9523,11.9203,11.9363,338200.0
2009-07-28 14:05:00,14.92,14.94,14.9,14.94,139000.0,11.9363,11.9523,11.9203,11.9523,139000.0
2009-07-28 14:10:00,14.94,14.95,14.92,14.92,121800.0,11.9523,11.9603,11.9363,11.9363,121800.0
2009-07-28 14:15:00,14.92,14.93,14.92,14.92,100200.0,11.9363,11.9443,11.9363,11.9363,100200.0
2009-07-28 14:20:00,14.92,14.95,14.92,14.93,280400.0,11.9363,11.9603,11.9363,11.9443,280400.0
2009-07-28 14:25:00,14.94,14.95,14.93,14.94,128200.0,11.9523,11.9603,11.9443,11.9523,128200.0
2009-07-28 14:30:00,14.94,15.0,14.94,14.99,240200.0,11.9523,12.0003,11.9523,11.9923,240200.0
2009-07-28 14:35:00,14.99,15.0,14.97,14.97,440200.0,11.9923,12.0003,11.9763,11.9763,440200.0
2009-07-28 14:40:00,14.99,14.99,14.95,14.95,253800.0,11.9923,11.9923,11.9603,11.9603,253800.0
2009-07-28 14:45:00,14.95,14.96,14.95,14.96,147200.0,11.9603,11.9683,11.9603,11.9683,147200.0
2009-07-28 14:50:00,14.95,14.96,14.92,14.92,196200.0,11.9603,11.9683,11.9363,11.9363,196200.0
2009-07-28 14:55:00,14.92,14.95,14.92,14.94,264200.0,11.9363,11.9603,11.9363,11.9523,264200.0
2009-07-28 15:00:00,14.94,14.94,14.92,14.93,120200.0,11.9523,11.9523,11.9363,11.9443,120200.0
2009-07-28 15:05:00,14.93,14.95,14.93,14.93,145600.0,11.9443,11.9603,11.9443,11.9443,145600.0
2009-07-28 15:10:00,14.93,14.94,14.9,14.94,454800.0,11.9443,11.9523,11.9203,11.9523,454800.0
2009-07-28 15:15:00,14.94,14.95,14.9,14.9,186200.0,11.9523,11.9603,11.9203,11.9203,186200.0
2009-07-28 15:20:00,14.9,14.93,14.9,14.92,285200.0,11.9203,11.9443,11.9203,11.9363,285200.0
2009-07-28 15:25:00,14.92,14.93,14.9,14.92,406800.0,11.9363,11.9443,11.9203,11.9363,406800.0
2009-07-28 15:30:00,14.92,14.93,14.9,14.93,213000.0,11.9363,11.9443,11.9203,11.9443,213000.0
2009-07-28 15:35:00,14.93,14.94,14.91,14.92,299600.0,11.9443,11.9523,11.9283,11.9363,299600.0
2009-07-28 15:40:00,14.92,14.97,14.91,14.97,509800.0,11.9363,11.9763,11.9283,11.9763,509800.0
2009-07-28 15:45:00,14.97,15.0,14.97,14.99,795400.0,11.9763,12.0003,11.9763,11.9923,795400.0
2009-07-28 15:50:00,14.99,14.99,14.95,14.95,437600.0,11.9923,11.9923,11.9603,11.9603,437600.0
2009-07-28 15:55:00,14.95,14.98,14.95,14.97,785600.0,11.9603,11.9843,11.9603,11.9763,785600.0
2009-07-29 09:30:00,14.85,14.9,14.8,14.8,558000.0,11.8803,11.9203,11.8403,11.8403,558000.0
2009-07-29 09:35:00,14.8,14.84,14.79,14.83,598800.0,11.8403,11.8723,11.8323,11.8643,598800.0
2009-07-29 09:40:00,14.83,14.94,14.83,14.94,305800.0,11.8643,11.9523,11.8643,11.9523,305800.0
2009-07-29 09:45:00,14.94,14.97,14.94,14.95,245600.0,11.9523,11.9763,11.9523,11.9603,245600.0
2009-07-29 09:50:00,14.95,14.96,14.91,14.93,207800.0,11.9603,11.9683,11.9283,11.9443,207800.0
2009-07-29 09:55:00,14.93,15.03,14.91,15.02,515000.0,11.9443,12.0243,11.9283,12.0163,515000.0
2009-07-29 10:00:00,15.02,15.13,15.02,15.13,1553000.0,12.0163,12.1043,12.0163,12.1043,1553000.0
2009-07-29 10:05:00,15.13,15.2,15.13,15.13,1033200.0,12.1043,12.1603,12.1043,12.1043,1033200.0
2009-07-29 10:10:00,15.13,15.14,15.08,15.09,493400.0,12.1043,12.1123,12.0643,12.0723,493400.0
2009-07-29 10:15:00,15.09,15.1,15.01,15.01,381400.0,12.0723,12.0803,12.0083,12.0083,381400.0
2009-07-29 10:20:00,15.01,15.04,14.99,14.99,265400.0,12.0083,12.0323,11.9923,11.9923,265400.0
2009-07-29 10:25:00,14.99,15.09,14.99,15.08,491200.0,11.9923,12.0723,11.9923,12.0643,491200.0
2009-07-29 10:30:00,15.08,15.09,15.02,15.05,216600.0,12.0643,12.0723,12.0163,12.0403,216600.0
2009-07-29 10:35:00,15.05,15.07,15.03,15.04,239000.0,12.0403,12.0563,12.0243,12.0323,239000.0
2009-07-29 10:40:00,15.03,15.09,15.02,15.06,252600.0,12.0243,12.0723,12.0163,12.0483,252600.0
2009-07-29 10:45:00,15.06,15.06,15.04,15.05,198400.0,12.0483,12.0483,12.0323,12.0403,198400.0
2009-07-29 10:50:00,15.05,15.09,15.04,15.09,357800.0,12.0403,12.0723,12.0323,12.0723,357800.0
2009-07-29 10:55:00,15.09,15.09,15.06,15.09,261800.0,12.0723,12.0723,12.0483,12.0723,261800.0
2009-07-29 11:00:00,15.09,15.1,15.05,15.05,108400.0,12.0723,12.0803,12.0403,12.0403,108400.0
2009-07-29 11:05:00,15.05,15.08,15.05,15.08,272200.0,12.0403,12.0643,12.0403,12.0643,272200.0
2009-07-29 11:10:00,15.09,15.09,15.06,15.06,309600.0,12.0723,12.0723,12.0483,12.0483,309600.0
2009-07-29 11:15:00,15.06,15.06,15.02,15.05,936800.0,12.0483,12.0483,12.0163,12.0403,936800.0
2009-07-29 11:20:00,15.05,15.06,14.95,14.95,740400.0,12.0403,12.0483,11.9603,11.9603,740400.0
2009-07-29 11:25:00,14.94,14.94,14.87,14.88,991200.0,11.9523,11.9523,11.8963,11.9043,991200.0
2009-07-29 11:30:00,14.88,14.88,14.83,14.84,908800.0,11.9043,11.9043,11.8643,11.8723,908800.0
2009-07-29 11:35:00,14.84,14.87,14.83,14.87,207400.0,11.8723,11.8963,11.8643,11.8963,207400.0
2009-07-29 11:40:00,14.86,14.88,14.83,14.88,440600.0,11.8883,11.9043,11.8643,11.9043,440600.0
2009-07-29 11:45:00,14.88,14.9,14.88,14.9,225400.0,11.9043,11.9203,11.9043,11.9203,225400.0
2009-07-29 11:50:00,14.89,14.9,14.89,14.9,199400.0,11.9123,11.9203,11.9123,11.9203,199400.0
2009-07-29 11:55:00,14.9,14.93,14.9,14.92,70200.0,11.9203,11.9443,11.9203,11.9363,70200.0
2009-07-29 12:00:00,14.93,14.94,14.92,14.93,76400.0,11.9443,11.9523,11.9363,11.9443,76400.0
2009-07-29 12:05:00,14.93,14.94,14.91,14.92,151000.0,11.9443,11.9523,11.9283,11.9363,151000.0
2009-07-29 12:10:00,14.92,14.92,14.91,14.92,39600.0,11.9363,11.9363,11.9283,11.9363,39600.0
2009-07-29 12:15:00,14.92,14.93,14.91,14.93,37800.0,11.9363,11.9443,11.9283,11.9443,37800.0
2009-07-29 12:20:00,14.92,14.93,14.9,14.92,75200.0,11.9363,11.9443,11.9203,11.9363,75200.0
2009-07-29 12:25:00,14.91,14.93,14.91,14.93,61600.0,11.9283,11.9443,11.9283,11.9443,61600.0
2009-07-29 12:30:00,14.93,14.93,14.91,14.91,330800.0,11.9443,11.9443,11.9283,11.9283,330800.0
2009-07-29 12:35:00,14.91,14.95,14.91,14.94,208400.0,11.9283,11.9603,11.9283,11.9523,208400.0
2009-07-29 12:40:00,14.94,14.95,14.94,14.94,118600.0,11.9523,11.9603,11.9523,11.9523,118600.0
2009-07-29 12:45:00,14.94,14.94,14.93,14.94,91800.0,11.9523,11.9523,11.9443,11.9523,91800.0
2009-07-29 12:50:00,14.93,14.95,14.93,14.93,45200.0,11.9443,11.9603,11.9443,11.9443,45200.0
2009-07-29 12:55:00,14.93,14.94,14.93,14.93,71600.0,11.9443,11.9523,11.9443,11.9443,71600.0
2009-07-29 13:00:00,14.93,14.93,14.84,14.88,512600.0,11.9443,11.9443,11.8723,11.9043,512600.0
2009-07-29 13:05:00,14.88,14.9,14.86,14.86,199600.0,11.9043,11.9203,11.8883,11.8883,199600.0
2009-07-29 13:10:00,14.86,14.88,14.84,14.87,224200.0,11.8883,11.9043,11.8723,11.8963,224200.0
2009-07-29 13:15:00,14.87,14.88,14.86,14.87,44400.0,11.8963,11.9043,11.8883,11.8963,44400.0
2009-07-29 13:20:00,14.88,14.88,14.85,14.86,74800.0,11.9043,11.9043,11.8803,11.8883,74800.0
2009-07-29 13:25:00,14.85,14.86,14.82,14.83,409400.0,11.8803,11.8883,11.8563,11.8643,409400.0
2009-07-29 13:30:00,14.83,14.83,14.81,14.83,169400.0,11.8643,11.8643,11.8483,11.8643,169400.0
2009-07-29 13:35:00,14.83,14.85,14.83,14.84,68600.0,11.8643,11.8803,11.8643,11.8723,68600.0
2009-07-29 13:40:00,14.85,14.9,14.85,14.9,637400.0,11.8803,11.9203,11.8803,11.9203,637400.0
2009-07-29 13:45:00,14.9,14.9,14.88,14.89,11600.0,11.9203,11.9203,11.9043,11.9123,11600.0
2009-07-29 13:50:00,14.89,14.89,14.87,14.88,107600.0,11.9123,11.9123,11.8963,11.9043,107600.0
2009-07-29 13:55:00,14.88,14.88,14.87,14.88,240800.0,11.9043,11.9043,11.8963,11.9043,240800.0
2009-07-29 14:00:00,14.88,14.9,14.87,14.89,352600.0,11.9043,11.9203,11.8963,11.9123,352600.0
2009-07-29 14:05:00,14.89,14.9,14.87,14.87,312000.0,11.9123,11.9203,11.8963,11.8963,312000.0
2009-07-29 14:10:00,14.87,14.88,14.87,14.88,34200.0,11.8963,11.9043,11.8963,11.9043,34200.0
2009-07-29 14:15:00,14.87,14.88,14.87,14.88,44000.0,11.8963,11.9043,11.8963,11.9043,44000.0
2009-07-29 14:20:00,14.88,14.89,14.86,14.89,318000.0,11.9043,11.9123,11.8883,11.9123,318000.0
2009-07-29 14:25:00,14.89,14.93,14.88,14.91,139400.0,11.9123,11.9443,11.9043,11.9283,139400.0
2009-07-29 14:30:00,14.91,14.92,14.9,14.9,78200.0,11.9283,11.9363,11.9203,11.9203,78200.0
2009-07-29 14:35:00,14.9,14.9,14.87,14.88,75800.0,11.9203,11.9203,11.8963,11.9043,75800.0
2009-07-29 14:40:00,14.87,14.87,14.84,14.84,149200.0,11.8963,11.8963,11.8723,11.8723,149200.0
2009-07-29 14:45:00,14.85,14.86,14.84,14.85,175200.0,11.8803,11.8883,11.8723,11.8803,175200.0
2009-07-29 14:50:00,14.85,14.85,14.84,14.84,109000.0,11.8803,11.8803,11.8723,11.8723,109000.0
2009-07-29 14:55:00,14.84,14.84,14.8,14.8,347200.0,11.8723,11.8723,11.8403,11.8403,347200.0
2009-07-29 15:00:00,14.8,14.84,14.79,14.84,358600.0,11.8403,11.8723,11.8323,11.8723,358600.0
2009-07-29 15:05:00,14.84,14.85,14.84,14.84,304000.0,11.8723,11.8803,11.8723,11.8723,304000.0
2009-07-29 15:10:00,14.84,14.91,14.84,14.9,420000.0,11.8723,11.9283,11.8723,11.9203,420000.0
2009-07-29 15:15:00,14.9,14.9,14.88,14.9,140800.0,11.9203,11.9203,11.9043,11.9203,140800.0
2009-07-29 15:20:00,14.9,14.91,14.88,14.88,93600.0,11.9203,11.9283,11.9043,11.9043,93600.0
2009-07-29 15:25:00,14.89,14.9,14.88,14.9,535800.0,11.9123,11.9203,11.9043,11.9203,535800.0
2009-07-29 15:30:00,14.9,14.91,14.9,14.9,345600.0,11.9203,11.9283,11.9203,11.9203,345600.0
2009-07-29 15:35:00,14.9,14.96,14.9,14.95,777400.0,11.9203,11.9683,11.9203,11.9603,777400.0
2009-07-29 15:40:00,14.95,14.95,14.92,14.92,235000.0,11.9603,11.9603,11.9363,11.9363,235000.0
2009-07-29 15:45:00,14.92,14.95,14.92,14.94,580200.0,11.9363,11.9603,11.9363,11.9523,580200.0
2009-07-29 15:50:00,14.95,14.95,14.91,14.93,409600.0,11.9603,11.9603,11.9283,11.9443,409600.0
2009-07-29 15:55:00,14.93,14.94,14.92,14.92,625200.0,11.9443,11.9523,11.9363,11.9363,625200.0
2009-07-30 09:30:00,15.13,15.21,15.1,15.18,485200.0,12.1043,12.1683,12.0803,12.1443,485200.0
2009-07-30 09:35:00,15.18,15.28,15.17,15.28,1396200.0,12.1443,12.2243,12.1363,12.2243,1396200.0
2009-07-30 09:40:00,15.27,15.35,15.26,15.35,1188000.0,12.2163,12.2803,12.2083,12.2803,1188000.0
2009-07-30 09:45:00,15.35,15.36,15.3,15.33,1681400.0,12.2803,12.2883,12.2403,12.2643,1681400.0
2009-07-30 09:50:00,15.33,15.4,15.33,15.38,861000.0,12.2643,12.3203,12.2643,12.3043,861000.0
2009-07-30 09:55:00,15.38,15.47,15.38,15.45,1504400.0,12.3043,12.3763,12.3043,12.3603,1504400.0
2009-07-30 10:00:00,15.45,15.47,15.43,15.43,845800.0,12.3603,12.3763,12.3443,12.3443,845800.0
2009-07-30 10:05:00,15.43,15.51,15.43,15.5,871000.0,12.3443,12.4083,12.3443,12.4003,871000.0
2009-07-30 10:10:00,15.5,15.5,15.44,15.44,693800.0,12.4003,12.4003,12.3523,12.3523,693800.0
2009-07-30 10:15:00,15.44,15.46,15.44,15.45,497200.0,12.3523,12.3683,12.3523,12.3603,497200.0
2009-07-30 10:20:00,15.45,15.46,15.42,15.43,127600.0,12.3603,12.3683,12.3363,12.3443,127600.0
2009-07-30 10:25:00,15.42,15.47,15.42,15.46,376600.0,12.3363,12.3763,12.3363,12.3683,376600.0
2009-07-30 10:30:00,15.46,15.47,15.45,15.47,284200.0,12.3683,12.3763,12.3603,12.3763,284200.0
2009-07-30 10:35:00,15.47,15.49,15.46,15.49,291800.0,12.3763,12.3923,12.3683,12.3923,291800.0
2009-07-30 10:40:00,15.5,15.52,15.49,15.51,622200.0,12.4003,12.4163,12.3923,12.4083,622200.0
2009-07-30 10:45:00,15.51,15.58,15.51,15.56,1831200.0,12.4083,12.4643,12.4083,12.4483,1831200.0
2009-07-30 10:50:00,15.55,15.56,15.53,15.55,438400.0,12.4403,12.4483,12.4243,12.4403,438400.0
2009-07-30 10:55:00,15.55,15.55,15.53,15.53,262000.0,12.4403,12.4403,12.4243,12.4243,262000.0
2009-07-30 11:00:00,15.53,15.54,15.5,15.5,194600.0,12.4243,12.4323,12.4003,12.4003,194600.0
2009-07-30 11:05:00,15.5,15.5,15.44,15.44,173400.0,12.4003,12.4003,12.3523,12.3523,173400.0
2009-07-30 11:10:00,15.45,15.47,15.45,15.47,533400.0,12.3603,12.3763,12.3603,12.3763,533400.0
2009-07-30 11:15:00,15.47,15.47,15.46,15.46,254800.0,12.3763,12.3763,12.3683,12.3683,254800.0
2009-07-30 11:20:00,15.46,15.46,15.44,15.45,267200.0,12.3683,12.3683,12.3523,12.3603,267200.0
2009-07-30 11:25:00,15.45,15.45,15.44,15.45,405800.0,12.3603,12.3603,12.3523,12.3603,405800.0
2009-07-30 11:30:00,15.45,15.46,15.44,15.44,240400.0,12.3603,12.3683,12.3523,12.3523,240400.0
2009-07-30 11:35:00,15.44,15.45,15.43,15.43,253400.0,12.3523,12.3603,12.3443,12.3443,253400.0
2009-07-30 11:40:00,15.43,15.43,15.4,15.4,166400.0,12.3443,12.3443,12.3203,12.3203,166400.0
2009-07-30 11:45:00,15.4,15.42,15.4,15.4,266600.0,12.3203,12.3363,12.3203,12.3203,266600.0
2009-07-30 11:50:00,15.41,15.41,15.36,15.36,381000.0,12.3283,12.3283,12.2883,12.2883,381000.0
2009-07-30 11:55:00,15.36,15.37,15.34,15.34,337000.0,12.2883,12.2963,12.2723,12.2723,337000.0
2009-07-30 12:00:00,15.34,15.34,15.3,15.33,669600.0,12.2723,12.2723,12.2403,12.2643,669600.0
2009-07-30 12:05:00,15.33,15.36,15.33,15.34,322400.0,12.2643,12.2883,12.2643,12.2723,322400.0
2009-07-30 12:10:00,15.34,15.35,15.32,15.34,130400.0,12.2723,12.2803,12.2563,12.2723,130400.0
2009-07-30 12:15:00,15.34,15.36,15.34,15.35,111000.0,12.2723,12.2883,12.2723,12.2803,111000.0
2009-07-30 12:20:00,15.35,15.36,15.34,15.35,245400.0,12.2803,12.2883,12.2723,12.2803,245400.0
2009-07-30 12:25:00,15.35,15.35,15.33,15.34,123600.0,12.2803,12.2803,12.2643,12.2723,123600.0
2009-07-30 12:30:00,15.34,15.39,15.34,15.39,313200.0,12.2723,12.3123,12.2723,12.3123,313200.0
2009-07-30 12:35:00,15.39,15.39,15.35,15.36,299800.0,12.3123,12.3123,12.2803,12.2883,299800.0
2009-07-30 12:40:00,15.36,15.38,15.35,15.35,208800.0,12.2883,12.3043,12.2803,12.2803,208800.0
2009-07-30 12:45:00,15.35,15.38,15.35,15.38,212000.0,12.2803,12.3043,12.2803,12.3043,212000.0
2009-07-30 12:50:00,15.38,15.38,15.37,15.38,120200.0,12.3043,12.3043,12.2963,12.3043,120200.0
2009-07-30 12:55:00,15.38,15.38,15.38,15.38,119400.0,12.3043,12.3043,12.3043,12.3043,119400.0
2009-07-30 13:00:00,15.38,15.44,15.38,15.4,698200.0,12.3043,12.3523,12.3043,12.3203,698200.0
2009-07-30 13:05:00,15.4,15.42,15.38,15.42,298600.0,12.3203,12.3363,12.3043,12.3363,298600.0
2009-07-30 13:10:00,15.41,15.42,15.4,15.41,272600.0,12.3283,12.3363,12.3203,12.3283,272600.0
2009-07-30 13:15:00,15.4,15.42,15.4,15.41,104800.0,12.3203,12.3363,12.3203,12.3283,104800.0
2009-07-30 13:20:00,15.42,15.43,15.4,15.4,143200.0,12.3363,12.3443,12.3203,12.3203,143200.0
2009-07-30 13:25:00,15.4,15.4,15.37,15.38,85200.0,12.3203,12.3203,12.2963,12.3043,85200.0
2009-07-30 13:30:00,15.38,15.4,15.38,15.4,187400.0,12.3043,12.3203,12.3043,12.3203,187400.0
2009-07-30 13:35:00,15.4,15.4,15.4,15.4,72800.0,12.3203,12.3203,12.3203,12.3203,72800.0
2009-07-30 13:40:00,15.4,15.42,15.4,15.41,82600.0,12.3203,12.3363,12.3203,12.3283,82600.0
2009-07-30 13:45:00,15.41,15.42,15.35,15.35,1082000.0,12.3283,12.3363,12.2803,12.2803,1082000.0
2009-07-30 13:50:00,15.35,15.4,15.35,15.4,294400.0,12.2803,12.3203,12.2803,12.3203,294400.0
2009-07-30 13:55:00,15.4,15.4,15.33,15.33,1213200.0,12.3203,12.3203,12.2643,12.2643,1213200.0
2009-07-30 14:00:00,15.33,15.33,15.31,15.33,534800.0,12.2643,12.2643,12.2483,12.2643,534800.0
2009-07-30 14:05:00,15.33,15.34,15.32,15.33,558200.0,12.2643,12.2723,12.2563,12.2643,558200.0
2009-07-30 14:10:00,15.32,15.33,15.29,15.29,926400.0,12.2563,12.2643,12.2323,12.2323,926400.0
2009-07-30 14:15:00,15.3,15.3,15.29,15.29,45800.0,12.2403,12.2403,12.2323,12.2323,45800.0
2009-07-30 14:20:00,15.3,15.31,15.28,15.31,256800.0,12.2403,12.2483,12.2243,12.2483,256800.0
2009-07-30 14:25:00,15.31,15.34,15.31,15.33,120200.0,12.2483,12.2723,12.2483,12.2643,120200.0
2009-07-30 14:30:00,15.34,15.35,15.33,15.33,204400.0,12.2723,12.2803,12.2643,12.2643,204400.0
2009-07-30 14:35:00,15.34,15.35,15.33,15.35,48400.0,12.2723,12.2803,12.2643,12.2803,48400.0
2009-07-30 14:40:00,15.35,15.38,15.35,15.37,516600.0,12.2803,12.3043,12.2803,12.2963,516600.0
2009-07-30 14:45:00,15.37,15.38,15.35,15.35,125800.0,12.2963,12.3043,12.2803,12.2803,125800.0
2009-07-30 14:50:00,15.35,15.38,15.35,15.36,126600.0,12.2803,12.3043,12.2803,12.2883,126600.0
2009-07-30 14:55:00,15.36,15.37,15.36,15.36,105800.0,12.2883,12.2963,12.2883,12.2883,105800.0
2009-07-30 15:00:00,15.36,15.39,15.36,15.38,159800.0,12.2883,12.3123,12.2883,12.3043,159800.0
2009-07-30 15:05:00,15.38,15.38,15.38,15.38,85200.0,12.3043,12.3043,12.3043,12.3043,85200.0
2009-07-30 15:10:00,15.38,15.38,15.37,15.38,154400.0,12.3043,12.3043,12.2963,12.3043,154400.0
2009-07-30 15:15:00,15.38,15.38,15.37,15.38,286800.0,12.3043,12.3043,12.2963,12.3043,286800.0
2009-07-30 15:20:00,15.38,15.4,15.38,15.38,169000.0,12.3043,12.3203,12.3043,12.3043,169000.0
2009-07-30 15:25:00,15.38,15.39,15.36,15.38,252000.0,12.3043,12.3123,12.2883,12.3043,252000.0
2009-07-30 15:30:00,15.38,15.38,15.34,15.34,195000.0,12.3043,12.3043,12.2723,12.2723,195000.0
2009-07-30 15:35:00,15.34,15.34,15.26,15.28,1297800.0,12.2723,12.2723,12.2083,12.2243,1297800.0
2009-07-30 15:40:00,15.28,15.28,15.2,15.24,909200.0,12.2243,12.2243,12.1603,12.1923,909200.0
2009-07-30 15:45:00,15.24,15.27,15.22,15.22,827800.0,12.1923,12.2163,12.1763,12.1763,827800.0
2009-07-30 15:50:00,15.22,15.27,15.21,15.21,1045600.0,12.1763,12.2163,12.1683,12.1683,1045600.0
2009-07-30 15:55:00,15.21,15.22,15.19,15.22,1010600.0,12.1683,12.1763,12.1523,12.1763,1010600.0
2009-07-31 09:30:00,15.22,15.27,15.19,15.27,125600.0,12.1763,12.2163,12.1523,12.2163,125600.0
2009-07-31 09:35:00,15.27,15.32,15.26,15.27,233200.0,12.2163,12.2563,12.2083,12.2163,233200.0
2009-07-31 09:40:00,15.27,15.4,15.26,15.35,450200.0,12.2163,12.3203,12.2083,12.2803,450200.0
2009-07-31 09:45:00,15.35,15.41,15.35,15.38,169600.0,12.2803,12.3283,12.2803,12.3043,169600.0
2009-07-31 09:50:00,15.38,15.38,15.31,15.33,132000.0,12.3043,12.3043,12.2483,12.2643,132000.0
2009-07-31 09:55:00,15.33,15.36,15.28,15.28,223000.0,12.2643,12.2883,12.2243,12.2243,223000.0
2009-07-31 10:00:00,15.28,15.28,15.18,15.22,624400.0,12.2243,12.2243,12.1443,12.1763,624400.0
2009-07-31 10:05:00,15.22,15.22,15.15,15.21,521000.0,12.1763,12.1763,12.1203,12.1683,521000.0
2009-07-31 10:10:00,15.21,15.26,15.21,15.22,246800.0,12.1683,12.2083,12.1683,12.1763,246800.0
2009-07-31 10:15:00,15.22,15.28,15.22,15.26,300000.0,12.1763,12.2243,12.1763,12.2083,300000.0
2009-07-31 10:20:00,15.26,15.31,15.25,15.3,102800.0,12.2083,12.2483,12.2003,12.2403,102800.0
2009-07-31 10:25:00,15.3,15.31,15.26,15.27,303000.0,12.2403,12.2483,12.2083,12.2163,303000.0
2009-07-31 10:30:00,15.27,15.29,15.27,15.28,99400.0,12.2163,12.2323,12.2163,12.2243,99400.0
2009-07-31 10:35:00,15.29,15.29,15.25,15.28,141400.0,12.2323,12.2323,12.2003,12.2243,141400.0
2009-07-31 10:40:00,15.28,15.33,15.27,15.32,119600.0,12.2243,12.2643,12.2163,12.2563,119600.0
2009-07-31 10:45:00,15.32,15.33,15.28,15.29,224400.0,12.2563,12.2643,12.2243,12.2323,224400.0
2009-07-31 10:50:00,15.29,15.3,15.28,15.29,163800.0,12.2323,12.2403,12.2243,12.2323,163800.0
2009-07-31 10:55:00,15.3,15.31,15.29,15.29,90000.0,12.2403,12.2483,12.2323,12.2323,90000.0
2009-07-31 11:00:00,15.3,15.3,15.28,15.28,148400.0,12.2403,12.2403,12.2243,12.2243,148400.0
2009-07-31 11:05:00,15.28,15.29,15.28,15.29,55400.0,12.2243,12.2323,12.2243,12.2323,55400.0
2009-07-31 11:10:00,15.29,15.3,15.28,15.29,223000.0,12.2323,12.2403,12.2243,12.2323,223000.0
2009-07-31 11:15:00,15.29,15.29,15.26,15.26,89000.0,12.2323,12.2323,12.2083,12.2083,89000.0
2009-07-31 11:20:00,15.26,15.28,15.26,15.27,55600.0,12.2083,12.2243,12.2083,12.2163,55600.0
2009-07-31 11:25:00,15.27,15.3,15.27,15.29,64400.0,12.2163,12.2403,12.2163,12.2323,64400.0
2009-07-31 11:30:00,15.28,15.29,15.26,15.29,65600.0,12.2243,12.2323,12.2083,12.2323,65600.0
2009-07-31 11:35:00,15.29,15.29,15.28,15.28,108800.0,12.2323,12.2323,12.2243,12.2243,108800.0
2009-07-31 11:40:00,15.28,15.3,15.28,15.29,130200.0,12.2243,12.2403,12.2243,12.2323,130200.0
2009-07-31 11:45:00,15.29,15.29,15.26,15.26,41400.0,12.2323,12.2323,12.2083,12.2083,41400.0
2009-07-31 11:50:00,15.26,15.28,15.26,15.28,71600.0,12.2083,12.2243,12.2083,12.2243,71600.0
2009-07-31 11:55:00,15.28,15.29,15.28,15.29,136400.0,12.2243,12.2323,12.2243,12.2323,136400.0
2009-07-31 12:00:00,15.29,15.29,15.28,15.28,52400.0,12.2323,12.2323,12.2243,12.2243,52400.0
2009-07-31 12:05:00,15.28,15.28,15.26,15.27,66200.0,12.2243,12.2243,12.2083,12.2163,66200.0
2009-07-31 12:10:00,15.27,15.28,15.27,15.27,27000.0,12.2163,12.2243,12.2163,12.2163,27000.0
2009-07-31 12:15:00,15.27,15.28,15.27,15.28,102800.0,12.2163,12.2243,12.2163,12.2243,102800.0
2009-07-31 12:20:00,15.28,15.3,15.28,15.3,63000.0,12.2243,12.2403,12.2243,12.2403,63000.0
2009-07-31 12:25:00,15.29,15.3,15.29,15.29,49600.0,12.2323,12.2403,12.2323,12.2323,49600.0
2009-07-31 12:30:00,15.3,15.3,15.27,15.28,122800.0,12.2403,12.2403,12.2163,12.2243,122800.0
2009-07-31 12:35:00,15.28,15.28,15.27,15.28,56400.0,12.2243,12.2243,12.2163,12.2243,56400.0
2009-07-31 12:40:00,15.28,15.28,15.28,15.28,86600.0,12.2243,12.2243,12.2243,12.2243,86600.0
2009-07-31 12:45:00,15.28,15.29,15.28,15.28,64200.0,12.2243,12.2323,12.2243,12.2243,64200.0
2009-07-31 12:50:00,15.28,15.28,15.28,15.28,83600.0,12.2243,12.2243,12.2243,12.2243,83600.0
2009-07-31 12:55:00,15.28,15.28,15.27,15.28,15400.0,12.2243,12.2243,12.2163,12.2243,15400.0
2009-07-31 13:00:00,15.28,15.28,15.28,15.28,116400.0,12.2243,12.2243,12.2243,12.2243,116400.0
2009-07-31 13:05:00,15.28,15.29,15.28,15.28,52600.0,12.2243,12.2323,12.2243,12.2243,52600.0
2009-07-31 13:10:00,15.28,15.29,15.28,15.28,204600.0,12.2243,12.2323,12.2243,12.2243,204600.0
2009-07-31 13:15:00,15.28,15.28,15.28,15.28,18400.0,12.2243,12.2243,12.2243,12.2243,18400.0
2009-07-31 13:20:00,15.28,15.29,15.28,15.28,11200.0,12.2243,12.2323,12.2243,12.2243,11200.0
2009-07-31 13:25:00,15.29,15.3,15.29,15.3,23800.0,12.2323,12.2403,12.2323,12.2403,23800.0
2009-07-31 13:30:00,15.3,15.31,15.3,15.3,95400.0,12.2403,12.2483,12.2403,12.2403,95400.0
2009-07-31 13:35:00,15.3,15.3,15.29,15.29,35800.0,12.2403,12.2403,12.2323,12.2323,35800.0
2009-07-31 13:40:00,15.29,15.31,15.29,15.31,42000.0,12.2323,12.2483,12.2323,12.2483,42000.0
2009-07-31 13:45:00,15.31,15.32,15.31,15.31,35200.0,12.2483,12.2563,12.2483,12.2483,35200.0
2009-07-31 13:50:00,15.31,15.31,15.31,15.31,37400.0,12.2483,12.2483,12.2483,12.2483,37400.0
2009-07-31 13:55:00,15.31,15.31,15.31,15.31,15400.0,12.2483,12.2483,12.2483,12.2483,15400.0
2009-07-31 14:00:00,15.31,15.34,15.31,15.34,163200.0,12.2483,12.2723,12.2483,12.2723,163200.0
2009-07-31 14:05:00,15.34,15.34,15.33,15.33,94200.0,12.2723,12.2723,12.2643,12.2643,94200.0
2009-07-31 14:10:00,15.34,15.37,15.34,15.37,210400.0,12.2723,12.2963,12.2723,12.2963,210400.0
2009-07-31 14:15:00,15.37,15.37,15.35,15.36,47400.0,12.2963,12.2963,12.2803,12.2883,47400.0
2009-07-31 14:20:00,15.36,15.36,15.33,15.34,166800.0,12.2883,12.2883,12.2643,12.2723,166800.0
2009-07-31 14:25:00,15.34,15.37,15.34,15.36,166000.0,12.2723,12.2963,12.2723,12.2883,166000.0
2009-07-31 14:30:00,15.36,15.36,15.34,15.35,80400.0,12.2883,12.2883,12.2723,12.2803,80400.0
2009-07-31 14:35:00,15.35,15.35,15.31,15.31,73600.0,12.2803,12.2803,12.2483,12.2483,73600.0
2009-07-31 14:40:00,15.31,15.33,15.3,15.3,140400.0,12.2483,12.2643,12.2403,12.2403,140400.0
2009-07-31 14:45:00,15.3,15.31,15.29,15.31,26600.0,12.2403,12.2483,12.2323,12.2483,26600.0
2009-07-31 14:50:00,15.31,15.31,15.3,15.3,53000.0,12.2483,12.2483,12.2403,12.2403,53000.0
2009-07-31 14:55:00,15.3,15.31,15.29,15.3,75600.0,12.2403,12.2483,12.2323,12.2403,75600.0
2009-07-31 15:00:00,15.3,15.31,15.29,15.31,159200.0,12.2403,12.2483,12.2323,12.2483,159200.0
2009-07-31 15:05:00,15.31,15.33,15.31,15.33,375200.0,12.2483,12.2643,12.2483,12.2643,375200.0
2009-07-31 15:10:00,15.33,15.34,15.33,15.34,183600.0,12.2643,12.2723,12.2643,12.2723,183600.0
2009-07-31 15:15:00,15.33,15.36,15.33,15.36,61400.0,12.2643,12.2883,12.2643,12.2883,61400.0
2009-07-31 15:20:00,15.35,15.38,15.35,15.37,111800.0,12.2803,12.3043,12.2803,12.2963,111800.0
2009-07-31 15:25:00,15.37,15.4,15.37,15.38,284400.0,12.2963,12.3203,12.2963,12.3043,284400.0
2009-07-31 15:30:00,15.37,15.37,15.34,15.36,340400.0,12.2963,12.2963,12.2723,12.2883,340400.0
2009-07-31 15:35:00,15.36,15.36,15.33,15.34,229600.0,12.2883,12.2883,12.2643,12.2723,229600.0
2009-07-31 15:40:00,15.34,15.34,15.29,15.29,194600.0,12.2723,12.2723,12.2323,12.2323,194600.0
2009-07-31 15:45:00,15.29,15.3,15.28,15.28,246800.0,12.2323,12.2403,12.2243,12.2243,246800.0
2009-07-31 15:50:00,15.28,15.29,15.25,15.28,232600.0,12.2243,12.2323,12.2003,12.2243,232600.0
2009-07-31 15:55:00,15.28,15.31,15.27,15.29,740400.0,12.2243,12.2483,12.2163,12.2323,740400.0
2009-08-03 09:30:00,15.4,15.45,15.39,15.4,474200.0,12.3203,12.3603,12.3123,12.3203,474200.0
2009-08-03 09:35:00,15.4,15.46,15.38,15.44,750800.0,12.3203,12.3683,12.3043,12.3523,750800.0
2009-08-03 09:40:00,15.44,15.46,15.3,15.35,1249400.0,12.3523,12.3683,12.2403,12.2803,1249400.0
2009-08-03 09:45:00,15.35,15.35,15.28,15.3,593000.0,12.2803,12.2803,12.2243,12.2403,593000.0
2009-08-03 09:50:00,15.29,15.29,15.22,15.27,325400.0,12.2323,12.2323,12.1763,12.2163,325400.0
2009-08-03 09:55:00,15.27,15.3,15.26,15.29,393000.0,12.2163,12.2403,12.2083,12.2323,393000.0
2009-08-03 10:00:00,15.29,15.4,15.28,15.33,473600.0,12.2323,12.3203,12.2243,12.2643,473600.0
2009-08-03 10:05:00,15.33,15.36,15.25,15.26,447400.0,12.2643,12.2883,12.2003,12.2083,447400.0
2009-08-03 10:10:00,15.26,15.36,15.24,15.36,334200.0,12.2083,12.2883,12.1923,12.2883,334200.0
2009-08-03 10:15:00,15.36,15.38,15.31,15.33,230000.0,12.2883,12.3043,12.2483,12.2643,230000.0
2009-08-03 10:20:00,15.33,15.35,15.32,15.34,170800.0,12.2643,12.2803,12.2563,12.2723,170800.0
2009-08-03 10:25:00,15.34,15.39,15.34,15.38,348000.0,12.2723,12.3123,12.2723,12.3043,348000.0
2009-08-03 10:30:00,15.38,15.42,15.38,15.38,199400.0,12.3043,12.3363,12.3043,12.3043,199400.0
2009-08-03 10:35:00,15.38,15.38,15.37,15.38,137200.0,12.3043,12.3043,12.2963,12.3043,137200.0
2009-08-03 10:40:00,15.38,15.4,15.37,15.38,189600.0,12.3043,12.3203,12.2963,12.3043,189600.0
2009-08-03 10:45:00,15.38,15.39,15.38,15.38,57000.0,12.3043,12.3123,12.3043,12.3043,57000.0
2009-08-03 10:50:00,15.38,15.39,15.37,15.37,77800.0,12.3043,12.3123,12.2963,12.2963,77800.0
2009-08-03 10:55:00,15.37,15.38,15.31,15.32,190600.0,12.2963,12.3043,12.2483,12.2563,190600.0
2009-08-03 11:00:00,15.33,15.36,15.33,15.36,115600.0,12.2643,12.2883,12.2643,12.2883,115600.0
2009-08-03 11:05:00,15.35,15.38,15.35,15.38,83000.0,12.2803,12.3043,12.2803,12.3043,83000.0
2009-08-03 11:10:00,15.39,15.4,15.38,15.38,165800.0,12.3123,12.3203,12.3043,12.3043,165800.0
2009-08-03 11:15:00,15.38,15.38,15.33,15.35,121000.0,12.3043,12.3043,12.2643,12.2803,121000.0
2009-08-03 11:20:00,15.35,15.4,15.34,15.4,158400.0,12.2803,12.3203,12.2723,12.3203,158400.0
2009-08-03 11:25:00,15.4,15.4,15.37,15.38,251000.0,12.3203,12.3203,12.2963,12.3043,251000.0
2009-08-03 11:30:00,15.38,15.39,15.37,15.38,65000.0,12.3043,12.3123,12.2963,12.3043,65000.0
2009-08-03 11:35:00,15.38,15.38,15.38,15.38,24400.0,12.3043,12.3043,12.3043,12.3043,24400.0
2009-08-03 11:40:00,15.38,15.4,15.36,15.4,64000.0,12.3043,12.3203,12.2883,12.3203,64000.0
2009-08-03 11:45:00,15.4,15.42,15.39,15.4,100200.0,12.3203,12.3363,12.3123,12.3203,100200.0
2009-08-03 11:50:00,15.4,15.4,15.39,15.39,52400.0,12.3203,12.3203,12.3123,12.3123,52400.0
2009-08-03 11:55:00,15.39,15.42,15.38,15.4,275600.0,12.3123,12.3363,12.3043,12.3203,275600.0
2009-08-03 12:00:00,15.4,15.4,15.39,15.4,94400.0,12.3203,12.3203,12.3123,12.3203,94400.0
2009-08-03 12:05:00,15.39,15.4,15.39,15.4,78400.0,12.3123,12.3203,12.3123,12.3203,78400.0
2009-08-03 12:10:00,15.4,15.4,15.4,15.4,112200.0,12.3203,12.3203,12.3203,12.3203,112200.0
2009-08-03 12:15:00,15.4,15.41,15.38,15.38,279800.0,12.3203,12.3283,12.3043,12.3043,279800.0
2009-08-03 12:20:00,15.38,15.38,15.36,15.38,893200.0,12.3043,12.3043,12.2883,12.3043,893200.0
2009-08-03 12:25:00,15.39,15.4,15.39,15.4,408000.0,12.3123,12.3203,12.3123,12.3203,408000.0
2009-08-03 12:30:00,15.4,15.45,15.4,15.44,305000.0,12.3203,12.3603,12.3203,12.3523,305000.0
2009-08-03 12:35:00,15.44,15.44,15.38,15.4,97000.0,12.3523,12.3523,12.3043,12.3203,97000.0
2009-08-03 12:40:00,15.4,15.43,15.4,15.43,407800.0,12.3203,12.3443,12.3203,12.3443,407800.0
2009-08-03 12:45:00,15.43,15.44,15.43,15.43,43200.0,12.3443,12.3523,12.3443,12.3443,43200.0
2009-08-03 12:50:00,15.43,15.45,15.43,15.43,153200.0,12.3443,12.3603,12.3443,12.3443,153200.0
2009-08-03 12:55:00,15.43,15.43,15.42,15.42,39400.0,12.3443,12.3443,12.3363,12.3363,39400.0
2009-08-03 13:00:00,15.43,15.44,15.43,15.44,43800.0,12.3443,12.3523,12.3443,12.3523,43800.0
2009-08-03 13:05:00,15.44,15.45,15.43,15.44,39200.0,12.3523,12.3603,12.3443,12.3523,39200.0
2009-08-03 13:10:00,15.43,15.44,15.42,15.43,85400.0,12.3443,12.3523,12.3363,12.3443,85400.0
2009-08-03 13:15:00,15.42,15.44,15.42,15.44,57400.0,12.3363,12.3523,12.3363,12.3523,57400.0
2009-08-03 13:20:00,15.44,15.45,15.43,15.45,341200.0,12.3523,12.3603,12.3443,12.3603,341200.0
2009-08-03 13:25:00,15.45,15.45,15.44,15.44,27600.0,12.3603,12.3603,12.3523,12.3523,27600.0
2009-08-03 13:30:00,15.44,15.46,15.44,15.44,99600.0,12.3523,12.3683,12.3523,12.3523,99600.0
2009-08-03 13:35:00,15.45,15.45,15.44,15.45,42800.0,12.3603,12.3603,12.3523,12.3603,42800.0
2009-08-03 13:40:00,15.45,15.46,15.44,15.45,38000.0,12.3603,12.3683,12.3523,12.3603,38000.0
2009-08-03 13:45:00,15.45,15.45,15.44,15.45,25200.0,12.3603,12.3603,12.3523,12.3603,25200.0
2009-08-03 13:50:00,15.44,15.44,15.43,15.43,47000.0,12.3523,12.3523,12.3443,12.3443,47000.0
2009-08-03 13:55:00,15.44,15.44,15.43,15.44,44400.0,12.3523,12.3523,12.3443,12.3523,44400.0
2009-08-03 14:00:00,15.44,15.47,15.44,15.47,131200.0,12.3523,12.3763,12.3523,12.3763,131200.0
2009-08-03 14:05:00,15.47,15.48,15.47,15.48,380000.0,12.3763,12.3843,12.3763,12.3843,380000.0
2009-08-03 14:10:00,15.48,15.51,15.48,15.5,740400.0,12.3843,12.4083,12.3843,12.4003,740400.0
2009-08-03 14:15:00,15.5,15.52,15.5,15.52,78400.0,12.4003,12.4163,12.4003,12.4163,78400.0
2009-08-03 14:20:00,15.52,15.53,15.52,15.53,170800.0,12.4163,12.4243,12.4163,12.4243,170800.0
2009-08-03 14:25:00,15.53,15.55,15.53,15.54,460600.0,12.4243,12.4403,12.4243,12.4323,460600.0
2009-08-03 14:30:00,15.54,15.54,15.51,15.51,108200.0,12.4323,12.4323,12.4083,12.4083,108200.0
2009-08-03 14:35:00,15.51,15.55,15.5,15.54,573000.0,12.4083,12.4403,12.4003,12.4323,573000.0
2009-08-03 14:40:00,15.54,15.55,15.54,15.54,34000.0,12.4323,12.4403,12.4323,12.4323,34000.0
2009-08-03 14:45:00,15.54,15.55,15.54,15.54,112200.0,12.4323,12.4403,12.4323,12.4323,112200.0
2009-08-03 14:50:00,15.55,15.55,15.52,15.53,173600.0,12.4403,12.4403,12.4163,12.4243,173600.0
2009-08-03 14:55:00,15.53,15.53,15.51,15.51,164600.0,12.4243,12.4243,12.4083,12.4083,164600.0
2009-08-03 15:00:00,15.51,15.53,15.51,15.53,125600.0,12.4083,12.4243,12.4083,12.4243,125600.0
2009-08-03 15:05:00,15.53,15.53,15.52,15.53,41400.0,12.4243,12.4243,12.4163,12.4243,41400.0
2009-08-03 15:10:00,15.53,15.55,15.53,15.55,58000.0,12.4243,12.4403,12.4243,12.4403,58000.0
2009-08-03 15:15:00,15.56,15.57,15.55,15.56,168000.0,12.4483,12.4563,12.4403,12.4483,168000.0
2009-08-03 15:20:00,15.56,15.56,15.56,15.56,50200.0,12.4483,12.4483,12.4483,12.4483,50200.0
2009-08-03 15:25:00,15.56,15.58,15.56,15.56,282800.0,12.4483,12.4643,12.4483,12.4483,282800.0
2009-08-03 15:30:00,15.56,15.57,15.55,15.56,299800.0,12.4483,12.4563,12.4403,12.4483,299800.0
2009-08-03 15:35:00,15.56,15.56,15.54,15.54,492400.0,12.4483,12.4483,12.4323,12.4323,492400.0
2009-08-03 15:40:00,15.54,15.55,15.54,15.55,737200.0,12.4323,12.4403,12.4323,12.4403,737200.0
2009-08-03 15:45:00,15.54,15.55,15.52,15.55,529600.0,12.4323,12.4403,12.4163,12.4403,529600.0
2009-08-03 15:50:00,15.55,15.58,15.55,15.57,380400.0,12.4403,12.4643,12.4403,12.4563,380400.0
2009-08-03 15:55:00,15.56,15.59,15.56,15.58,1151800.0,12.4483,12.4723,12.4483,12.4643,1151800.0
2009-08-04 09:30:00,15.47,15.54,15.42,15.47,349000.0,12.3763,12.4323,12.3363,12.3763,349000.0
2009-08-04 09:35:00,15.47,15.52,15.46,15.49,214600.0,12.3763,12.4163,12.3683,12.3923,214600.0
2009-08-04 09:40:00,15.49,15.49,15.46,15.49,296200.0,12.3923,12.3923,12.3683,12.3923,296200.0
2009-08-04 09:45:00,15.5,15.52,15.46,15.47,402400.0,12.4003,12.4163,12.3683,12.3763,402400.0
2009-08-04 09:50:00,15.49,15.49,15.44,15.44,199600.0,12.3923,12.3923,12.3523,12.3523,199600.0
2009-08-04 09:55:00,15.44,15.49,15.44,15.49,223600.0,12.3523,12.3923,12.3523,12.3923,223600.0
2009-08-04 10:00:00,15.5,15.55,15.47,15.51,436800.0,12.4003,12.4403,12.3763,12.4083,436800.0
2009-08-04 10:05:00,15.51,15.52,15.48,15.49,169400.0,12.4083,12.4163,12.3843,12.3923,169400.0
2009-08-04 10:10:00,15.49,15.55,15.49,15.53,135600.0,12.3923,12.4403,12.3923,12.4243,135600.0
2009-08-04 10:15:00,15.53,15.54,15.47,15.49,364400.0,12.4243,12.4323,12.3763,12.3923,364400.0
2009-08-04 10:20:00,15.48,15.5,15.46,15.46,751600.0,12.3843,12.4003,12.3683,12.3683,751600.0
2009-08-04 10:25:00,15.46,15.47,15.43,15.44,121400.0,12.3683,12.3763,12.3443,12.3523,121400.0
2009-08-04 10:30:00,15.44,15.47,15.41,15.44,320400.0,12.3523,12.3763,12.3283,12.3523,320400.0
2009-08-04 10:35:00,15.44,15.44,15.42,15.42,62400.0,12.3523,12.3523,12.3363,12.3363,62400.0
2009-08-04 10:40:00,15.42,15.47,15.42,15.47,141800.0,12.3363,12.3763,12.3363,12.3763,141800.0
2009-08-04 10:45:00,15.47,15.48,15.47,15.47,198000.0,12.3763,12.3843,12.3763,12.3763,198000.0
2009-08-04 10:50:00,15.47,15.48,15.47,15.48,93000.0,12.3763,12.3843,12.3763,12.3843,93000.0
2009-08-04 10:55:00,15.49,15.51,15.47,15.49,281000.0,12.3923,12.4083,12.3763,12.3923,281000.0
2009-08-04 11:00:00,15.49,15.52,15.49,15.52,171600.0,12.3923,12.4163,12.3923,12.4163,171600.0
2009-08-04 11:05:00,15.52,15.52,15.49,15.49,35000.0,12.4163,12.4163,12.3923,12.3923,35000.0
2009-08-04 11:10:00,15.49,15.52,15.49,15.5,172200.0,12.3923,12.4163,12.3923,12.4003,172200.0
2009-08-04 11:15:00,15.5,15.5,15.49,15.49,51200.0,12.4003,12.4003,12.3923,12.3923,51200.0
2009-08-04 11:20:00,15.5,15.5,15.46,15.46,89800.0,12.4003,12.4003,12.3683,12.3683,89800.0
2009-08-04 11:25:00,15.47,15.47,15.45,15.47,85600.0,12.3763,12.3763,12.3603,12.3763,85600.0
2009-08-04 11:30:00,15.47,15.47,15.45,15.45,180000.0,12.3763,12.3763,12.3603,12.3603,180000.0
2009-08-04 11:35:00,15.45,15.49,15.45,15.49,133400.0,12.3603,12.3923,12.3603,12.3923,133400.0
2009-08-04 11:40:00,15.49,15.55,15.49,15.55,273000.0,12.3923,12.4403,12.3923,12.4403,273000.0
2009-08-04 11:45:00,15.55,15.56,15.52,15.52,354800.0,12.4403,12.4483,12.4163,12.4163,354800.0
2009-08-04 11:50:00,15.52,15.52,15.5,15.51,62200.0,12.4163,12.4163,12.4003,12.4083,62200.0
2009-08-04 11:55:00,15.51,15.55,15.51,15.55,356400.0,12.4083,12.4403,12.4083,12.4403,356400.0
2009-08-04 12:00:00,15.54,15.54,15.51,15.53,77000.0,12.4323,12.4323,12.4083,12.4243,77000.0
2009-08-04 12:05:00,15.53,15.54,15.52,15.54,79400.0,12.4243,12.4323,12.4163,12.4323,79400.0
2009-08-04 12:10:00,15.54,15.55,15.53,15.55,300000.0,12.4323,12.4403,12.4243,12.4403,300000.0
2009-08-04 12:15:00,15.56,15.57,15.55,15.56,548400.0,12.4483,12.4563,12.4403,12.4483,548400.0
2009-08-04 12:20:00,15.56,15.59,15.56,15.59,207200.0,12.4483,12.4723,12.4483,12.4723,207200.0
2009-08-04 12:25:00,15.59,15.61,15.58,15.6,613800.0,12.4723,12.4883,12.4643,12.4803,613800.0
2009-08-04 12:30:00,15.6,15.6,15.58,15.58,47800.0,12.4803,12.4803,12.4643,12.4643,47800.0
2009-08-04 12:35:00,15.58,15.58,15.54,15.54,55000.0,12.4643,12.4643,12.4323,12.4323,55000.0
2009-08-04 12:40:00,15.54,15.55,15.53,15.53,40000.0,12.4323,12.4403,12.4243,12.4243,40000.0
2009-08-04 12:45:00,15.53,15.56,15.53,15.56,220000.0,12.4243,12.4483,12.4243,12.4483,220000.0
2009-08-04 12:50:00,15.56,15.56,15.55,15.56,221800.0,12.4483,12.4483,12.4403,12.4483,221800.0
2009-08-04 12:55:00,15.56,15.58,15.56,15.57,139200.0,12.4483,12.4643,12.4483,12.4563,139200.0
2009-08-04 13:00:00,15.58,15.58,15.54,15.54,145800.0,12.4643,12.4643,12.4323,12.4323,145800.0
2009-08-04 13:05:00,15.54,15.55,15.54,15.55,60000.0,12.4323,12.4403,12.4323,12.4403,60000.0
2009-08-04 13:10:00,15.55,15.55,15.54,15.55,168000.0,12.4403,12.4403,12.4323,12.4403,168000.0
2009-08-04 13:15:00,15.55,15.55,15.52,15.52,200400.0,12.4403,12.4403,12.4163,12.4163,200400.0
2009-08-04 13:20:00,15.52,15.52,15.51,15.52,275800.0,12.4163,12.4163,12.4083,12.4163,275800.0
2009-08-04 13:25:00,15.52,15.53,15.52,15.52,45800.0,12.4163,12.4243,12.4163,12.4163,45800.0
2009-08-04 13:30:00,15.52,15.52,15.51,15.52,32000.0,12.4163,12.4163,12.4083,12.4163,32000.0
2009-08-04 13:35:00,15.52,15.53,15.49,15.5,122400.0,12.4163,12.4243,12.3923,12.4003,122400.0
2009-08-04 13:40:00,15.5,15.5,15.47,15.47,227200.0,12.4003,12.4003,12.3763,12.3763,227200.0
2009-08-04 13:45:00,15.48,15.48,15.45,15.45,138800.0,12.3843,12.3843,12.3603,12.3603,138800.0
2009-08-04 13:50:00,15.45,15.45,15.4,15.42,210600.0,12.3603,12.3603,12.3203,12.3363,210600.0
2009-08-04 13:55:00,15.41,15.42,15.38,15.4,158400.0,12.3283,12.3363,12.3043,12.3203,158400.0
2009-08-04 14:00:00,15.4,15.4,15.38,15.4,215800.0,12.3203,12.3203,12.3043,12.3203,215800.0
2009-08-04 14:05:00,15.4,15.4,15.39,15.4,150400.0,12.3203,12.3203,12.3123,12.3203,150400.0
2009-08-04 14:10:00,15.4,15.42,15.4,15.42,205800.0,12.3203,12.3363,12.3203,12.3363,205800.0
2009-08-04 14:15:00,15.42,15.42,15.39,15.4,78800.0,12.3363,12.3363,12.3123,12.3203,78800.0
2009-08-04 14:20:00,15.4,15.42,15.4,15.4,203600.0,12.3203,12.3363,12.3203,12.3203,203600.0
2009-08-04 14:25:00,15.4,15.42,15.4,15.42,66000.0,12.3203,12.3363,12.3203,12.3363,66000.0
2009-08-04 14:30:00,15.42,15.45,15.42,15.43,489800.0,12.3363,12.3603,12.3363,12.3443,489800.0
2009-08-04 14:35:00,15.42,15.44,15.41,15.44,421800.0,12.3363,12.3523,12.3283,12.3523,421800.0
2009-08-04 14:40:00,15.44,15.45,15.43,15.43,112000.0,12.3523,12.3603,12.3443,12.3443,112000.0
2009-08-04 14:45:00,15.43,15.44,15.38,15.38,231000.0,12.3443,12.3523,12.3043,12.3043,231000.0
2009-08-04 14:50:00,15.38,15.38,15.37,15.38,204400.0,12.3043,12.3043,12.2963,12.3043,204400.0
2009-08-04 14:55:00,15.39,15.4,15.37,15.38,99000.0,12.3123,12.3203,12.2963,12.3043,99000.0
2009-08-04 15:00:00,15.37,15.38,15.37,15.38,98600.0,12.2963,12.3043,12.2963,12.3043,98600.0
2009-08-04 15:05:00,15.38,15.43,15.38,15.43,761400.0,12.3043,12.3443,12.3043,12.3443,761400.0
2009-08-04 15:10:00,15.42,15.43,15.41,15.42,88200.0,12.3363,12.3443,12.3283,12.3363,88200.0
2009-08-04 15:15:00,15.42,15.42,15.4,15.41,232600.0,12.3363,12.3363,12.3203,12.3283,232600.0
2009-08-04 15:20:00,15.41,15.43,15.39,15.4,159200.0,12.3283,12.3443,12.3123,12.3203,159200.0
2009-08-04 15:25:00,15.4,15.4,15.37,15.38,254400.0,12.3203,12.3203,12.2963,12.3043,254400.0
2009-08-04 15:30:00,15.37,15.38,15.35,15.35,275800.0,12.2963,12.3043,12.2803,12.2803,275800.0
2009-08-04 15:35:00,15.35,15.37,15.35,15.36,215200.0,12.2803,12.2963,12.2803,12.2883,215200.0
2009-08-04 15:40:00,15.36,15.38,15.36,15.37,260800.0,12.2883,12.3043,12.2883,12.2963,260800.0
2009-08-04 15:45:00,15.37,15.38,15.36,15.36,355800.0,12.2963,12.3043,12.2883,12.2883,355800.0
2009-08-04 15:50:00,15.37,15.4,15.37,15.4,400000.0,12.2963,12.3203,12.2963,12.3203,400000.0
2009-08-04 15:55:00,15.4,15.41,15.39,15.39,794800.0,12.3203,12.3283,12.3123,12.3123,794800.0
2009-08-05 09:30:00,15.44,15.5,15.24,15.24,1051200.0,12.3523,12.4003,12.1923,12.1923,1051200.0
2009-08-05 09:35:00,15.25,15.4,15.24,15.4,341200.0,12.2003,12.3203,12.1923,12.3203,341200.0
2009-08-05 09:40:00,15.39,15.44,15.37,15.43,285600.0,12.3123,12.3523,12.2963,12.3443,285600.0
2009-08-05 09:45:00,15.43,15.44,15.33,15.35,135600.0,12.3443,12.3523,12.2643,12.2803,135600.0
2009-08-05 09:50:00,15.35,15.36,15.27,15.29,928600.0,12.2803,12.2883,12.2163,12.2323,928600.0
2009-08-05 09:55:00,15.29,15.29,15.24,15.28,351600.0,12.2323,12.2323,12.1923,12.2243,351600.0
2009-08-05 10:00:00,15.28,15.3,15.19,15.28,814000.0,12.2243,12.2403,12.1523,12.2243,814000.0
2009-08-05 10:05:00,15.27,15.29,15.24,15.24,100200.0,12.2163,12.2323,12.1923,12.1923,100200.0
2009-08-05 10:10:00,15.25,15.25,15.21,15.24,275800.0,12.2003,12.2003,12.1683,12.1923,275800.0
2009-08-05 10:15:00,15.24,15.26,15.21,15.22,272400.0,12.1923,12.2083,12.1683,12.1763,272400.0
2009-08-05 10:20:00,15.21,15.27,15.2,15.24,465000.0,12.1683,12.2163,12.1603,12.1923,465000.0
2009-08-05 10:25:00,15.25,15.28,15.24,15.28,354200.0,12.2003,12.2243,12.1923,12.2243,354200.0
2009-08-05 10:30:00,15.28,15.29,15.27,15.28,129200.0,12.2243,12.2323,12.2163,12.2243,129200.0
2009-08-05 10:35:00,15.28,15.31,15.28,15.29,119600.0,12.2243,12.2483,12.2243,12.2323,119600.0
2009-08-05 10:40:00,15.28,15.31,15.28,15.29,121800.0,12.2243,12.2483,12.2243,12.2323,121800.0
2009-08-05 10:45:00,15.29,15.29,15.25,15.27,232200.0,12.2323,12.2323,12.2003,12.2163,232200.0
2009-08-05 10:50:00,15.26,15.27,15.26,15.27,50800.0,12.2083,12.2163,12.2083,12.2163,50800.0
2009-08-05 10:55:00,15.27,15.29,15.26,15.28,113600.0,12.2163,12.2323,12.2083,12.2243,113600.0
2009-08-05 11:00:00,15.27,15.28,15.25,15.27,142200.0,12.2163,12.2243,12.2003,12.2163,142200.0
2009-08-05 11:05:00,15.26,15.28,15.25,15.28,116200.0,12.2083,12.2243,12.2003,12.2243,116200.0
2009-08-05 11:10:00,15.29,15.31,15.29,15.3,88800.0,12.2323,12.2483,12.2323,12.2403,88800.0
2009-08-05 11:15:00,15.31,15.31,15.29,15.3,38600.0,12.2483,12.2483,12.2323,12.2403,38600.0
2009-08-05 11:20:00,15.3,15.31,15.27,15.27,50400.0,12.2403,12.2483,12.2163,12.2163,50400.0
2009-08-05 11:25:00,15.28,15.29,15.28,15.28,28200.0,12.2243,12.2323,12.2243,12.2243,28200.0
2009-08-05 11:30:00,15.28,15.29,15.26,15.27,69000.0,12.2243,12.2323,12.2083,12.2163,69000.0
2009-08-05 11:35:00,15.27,15.28,15.24,15.25,95200.0,12.2163,12.2243,12.1923,12.2003,95200.0
2009-08-05 11:40:00,15.25,15.26,15.24,15.26,66600.0,12.2003,12.2083,12.1923,12.2083,66600.0
2009-08-05 11:45:00,15.26,15.27,15.26,15.27,47000.0,12.2083,12.2163,12.2083,12.2163,47000.0
2009-08-05 11:50:00,15.27,15.3,15.26,15.29,188200.0,12.2163,12.2403,12.2083,12.2323,188200.0
2009-08-05 11:55:00,15.3,15.3,15.29,15.3,182600.0,12.2403,12.2403,12.2323,12.2403,182600.0
2009-08-05 12:00:00,15.3,15.3,15.29,15.29,206200.0,12.2403,12.2403,12.2323,12.2323,206200.0
2009-08-05 12:05:00,15.3,15.3,15.29,15.29,147800.0,12.2403,12.2403,12.2323,12.2323,147800.0
2009-08-05 12:10:00,15.29,15.33,15.29,15.33,74800.0,12.2323,12.2643,12.2323,12.2643,74800.0
2009-08-05 12:15:00,15.33,15.38,15.32,15.38,446000.0,12.2643,12.3043,12.2563,12.3043,446000.0
2009-08-05 12:20:00,15.37,15.38,15.37,15.37,85600.0,12.2963,12.3043,12.2963,12.2963,85600.0
2009-08-05 12:25:00,15.37,15.37,15.33,15.34,45600.0,12.2963,12.2963,12.2643,12.2723,45600.0
2009-08-05 12:30:00,15.34,15.35,15.34,15.34,36200.0,12.2723,12.2803,12.2723,12.2723,36200.0
2009-08-05 12:35:00,15.33,15.33,15.31,15.32,51400.0,12.2643,12.2643,12.2483,12.2563,51400.0
2009-08-05 12:40:00,15.33,15.36,15.32,15.35,51800.0,12.2643,12.2883,12.2563,12.2803,51800.0
2009-08-05 12:45:00,15.35,15.36,15.34,15.36,25800.0,12.2803,12.2883,12.2723,12.2883,25800.0
2009-08-05 12:50:00,15.36,15.38,15.36,15.38,189200.0,12.2883,12.3043,12.2883,12.3043,189200.0
2009-08-05 12:55:00,15.37,15.37,15.35,15.35,82400.0,12.2963,12.2963,12.2803,12.2803,82400.0
2009-08-05 13:00:00,15.36,15.36,15.34,15.34,72600.0,12.2883,12.2883,12.2723,12.2723,72600.0
2009-08-05 13:05:00,15.33,15.33,15.27,15.27,449000.0,12.2643,12.2643,12.2163,12.2163,449000.0
2009-08-05 13:10:00,15.27,15.29,15.27,15.29,20600.0,12.2163,12.2323,12.2163,12.2323,20600.0
2009-08-05 13:15:00,15.29,15.32,15.29,15.32,38400.0,12.2323,12.2563,12.2323,12.2563,38400.0
2009-08-05 13:20:00,15.32,15.32,15.31,15.32,31400.0,12.2563,12.2563,12.2483,12.2563,31400.0
2009-08-05 13:25:00,15.32,15.38,15.32,15.37,68000.0,12.2563,12.3043,12.2563,12.2963,68000.0
2009-08-05 13:30:00,15.38,15.4,15.38,15.4,97400.0,12.3043,12.3203,12.3043,12.3203,97400.0
2009-08-05 13:35:00,15.4,15.4,15.39,15.39,83200.0,12.3203,12.3203,12.3123,12.3123,83200.0
2009-08-05 13:40:00,15.4,15.41,15.38,15.4,106800.0,12.3203,12.3283,12.3043,12.3203,106800.0
2009-08-05 13:45:00,15.4,15.4,15.37,15.37,27600.0,12.3203,12.3203,12.2963,12.2963,27600.0
2009-08-05 13:50:00,15.37,15.38,15.36,15.37,43400.0,12.2963,12.3043,12.2883,12.2963,43400.0
2009-08-05 13:55:00,15.36,15.38,15.35,15.35,83600.0,12.2883,12.3043,12.2803,12.2803,83600.0
2009-08-05 14:00:00,15.35,15.36,15.34,15.36,115800.0,12.2803,12.2883,12.2723,12.2883,115800.0
2009-08-05 14:05:00,15.37,15.38,15.34,15.34,573200.0,12.2963,12.3043,12.2723,12.2723,573200.0
2009-08-05 14:10:00,15.34,15.36,15.34,15.35,83400.0,12.2723,12.2883,12.2723,12.2803,83400.0
2009-08-05 14:15:00,15.35,15.36,15.34,15.35,60600.0,12.2803,12.2883,12.2723,12.2803,60600.0
2009-08-05 14:20:00,15.35,15.35,15.33,15.35,121800.0,12.2803,12.2803,12.2643,12.2803,121800.0
2009-08-05 14:25:00,15.35,15.35,15.31,15.31,45200.0,12.2803,12.2803,12.2483,12.2483,45200.0
2009-08-05 14:30:00,15.31,15.32,15.31,15.31,57200.0,12.2483,12.2563,12.2483,12.2483,57200.0
2009-08-05 14:35:00,15.31,15.33,15.31,15.33,318800.0,12.2483,12.2643,12.2483,12.2643,318800.0
2009-08-05 14:40:00,15.33,15.37,15.33,15.37,66400.0,12.2643,12.2963,12.2643,12.2963,66400.0
2009-08-05 14:45:00,15.37,15.43,15.36,15.43,856400.0,12.2963,12.3443,12.2883,12.3443,856400.0
2009-08-05 14:50:00,15.43,15.44,15.42,15.43,596800.0,12.3443,12.3523,12.3363,12.3443,596800.0
2009-08-05 14:55:00,15.43,15.45,15.42,15.45,201400.0,12.3443,12.3603,12.3363,12.3603,201400.0
2009-08-05 15:00:00,15.45,15.47,15.45,15.45,625800.0,12.3603,12.3763,12.3603,12.3603,625800.0
2009-08-05 15:05:00,15.45,15.45,15.44,15.45,154000.0,12.3603,12.3603,12.3523,12.3603,154000.0
2009-08-05 15:10:00,15.45,15.46,15.44,15.45,184400.0,12.3603,12.3683,12.3523,12.3603,184400.0
2009-08-05 15:15:00,15.45,15.45,15.43,15.43,166800.0,12.3603,12.3603,12.3443,12.3443,166800.0
2009-08-05 15:20:00,15.43,15.45,15.43,15.45,91200.0,12.3443,12.3603,12.3443,12.3603,91200.0
2009-08-05 15:25:00,15.45,15.49,15.45,15.49,483600.0,12.3603,12.3923,12.3603,12.3923,483600.0
2009-08-05 15:30:00,15.49,15.49,15.4,15.42,531800.0,12.3923,12.3923,12.3203,12.3363,531800.0
2009-08-05 15:35:00,15.42,15.44,15.4,15.43,206600.0,12.3363,12.3523,12.3203,12.3443,206600.0
2009-08-05 15:40:00,15.43,15.44,15.43,15.43,242000.0,12.3443,12.3523,12.3443,12.3443,242000.0
2009-08-05 15:45:00,15.43,15.44,15.4,15.4,361600.0,12.3443,12.3523,12.3203,12.3203,361600.0
2009-08-05 15:50:00,15.4,15.43,15.4,15.43,267600.0,12.3203,12.3443,12.3203,12.3443,267600.0
2009-08-05 15:55:00,15.43,15.44,15.4,15.43,525600.0,12.3443,12.3523,12.3203,12.3443,525600.0
2009-08-06 09:30:00,15.6,15.7,15.5,15.67,948400.0,12.4803,12.5603,12.4003,12.5363,948400.0
2009-08-06 09:35:00,15.67,15.71,15.63,15.7,402000.0,12.5363,12.5683,12.5043,12.5603,402000.0
2009-08-06 09:40:00,15.7,15.8,15.7,15.77,840000.0,12.5603,12.6403,12.5603,12.6163,840000.0
2009-08-06 09:45:00,15.77,15.77,15.58,15.58,725000.0,12.6163,12.6163,12.4643,12.4643,725000.0
2009-08-06 09:50:00,15.58,15.6,15.49,15.49,597000.0,12.4643,12.4803,12.3923,12.3923,597000.0
2009-08-06 09:55:00,15.49,15.51,15.47,15.49,233000.0,12.3923,12.4083,12.3763,12.3923,233000.0
2009-08-06 10:00:00,15.49,15.49,15.44,15.47,876800.0,12.3923,12.3923,12.3523,12.3763,876800.0
2009-08-06 10:05:00,15.47,15.52,15.43,15.44,606000.0,12.3763,12.4163,12.3443,12.3523,606000.0
2009-08-06 10:10:00,15.44,15.46,15.43,15.44,234400.0,12.3523,12.3683,12.3443,12.3523,234400.0
2009-08-06 10:15:00,15.44,15.44,15.36,15.42,561200.0,12.3523,12.3523,12.2883,12.3363,561200.0
2009-08-06 10:20:00,15.42,15.46,15.4,15.45,350400.0,12.3363,12.3683,12.3203,12.3603,350400.0
2009-08-06 10:25:00,15.45,15.46,15.42,15.45,259400.0,12.3603,12.3683,12.3363,12.3603,259400.0
2009-08-06 10:30:00,15.46,15.54,15.45,15.54,492200.0,12.3683,12.4323,12.3603,12.4323,492200.0
2009-08-06 10:35:00,15.54,15.62,15.53,15.61,1419000.0,12.4323,12.4963,12.4243,12.4883,1419000.0
2009-08-06 10:40:00,15.61,15.63,15.59,15.61,154400.0,12.4883,12.5043,12.4723,12.4883,154400.0
2009-08-06 10:45:00,15.61,15.65,15.61,15.65,91800.0,12.4883,12.5203,12.4883,12.5203,91800.0
2009-08-06 10:50:00,15.65,15.65,15.56,15.56,173200.0,12.5203,12.5203,12.4483,12.4483,173200.0
2009-08-06 10:55:00,15.56,15.56,15.49,15.52,490200.0,12.4483,12.4483,12.3923,12.4163,490200.0
2009-08-06 11:00:00,15.52,15.58,15.51,15.56,256600.0,12.4163,12.4643,12.4083,12.4483,256600.0
2009-08-06 11:05:00,15.57,15.58,15.55,15.55,107600.0,12.4563,12.4643,12.4403,12.4403,107600.0
2009-08-06 11:10:00,15.55,15.6,15.55,15.6,213200.0,12.4403,12.4803,12.4403,12.4803,213200.0
2009-08-06 11:15:00,15.6,15.65,15.6,15.62,345200.0,12.4803,12.5203,12.4803,12.4963,345200.0
2009-08-06 11:20:00,15.62,15.63,15.61,15.62,96000.0,12.4963,12.5043,12.4883,12.4963,96000.0
2009-08-06 11:25:00,15.62,15.64,15.61,15.62,435000.0,12.4963,12.5123,12.4883,12.4963,435000.0
2009-08-06 11:30:00,15.62,15.62,15.56,15.56,335400.0,12.4963,12.4963,12.4483,12.4483,335400.0
2009-08-06 11:35:00,15.56,15.59,15.56,15.59,135000.0,12.4483,12.4723,12.4483,12.4723,135000.0
2009-08-06 11:40:00,15.58,15.58,15.57,15.58,193600.0,12.4643,12.4643,12.4563,12.4643,193600.0
2009-08-06 11:45:00,15.58,15.58,15.56,15.58,219400.0,12.4643,12.4643,12.4483,12.4643,219400.0
2009-08-06 11:50:00,15.58,15.58,15.54,15.54,163400.0,12.4643,12.4643,12.4323,12.4323,163400.0
2009-08-06 11:55:00,15.54,15.54,15.51,15.53,324800.0,12.4323,12.4323,12.4083,12.4243,324800.0
2009-08-06 12:00:00,15.54,15.54,15.5,15.51,204200.0,12.4323,12.4323,12.4003,12.4083,204200.0
2009-08-06 12:05:00,15.51,15.53,15.51,15.53,200600.0,12.4083,12.4243,12.4083,12.4243,200600.0
2009-08-06 12:10:00,15.53,15.54,15.51,15.53,609000.0,12.4243,12.4323,12.4083,12.4243,609000.0
2009-08-06 12:15:00,15.53,15.54,15.53,15.54,217800.0,12.4243,12.4323,12.4243,12.4323,217800.0
2009-08-06 12:20:00,15.55,15.58,15.54,15.58,110800.0,12.4403,12.4643,12.4323,12.4643,110800.0
2009-08-06 12:25:00,15.58,15.58,15.56,15.56,94000.0,12.4643,12.4643,12.4483,12.4483,94000.0
2009-08-06 12:30:00,15.56,15.58,15.55,15.57,108200.0,12.4483,12.4643,12.4403,12.4563,108200.0
2009-08-06 12:35:00,15.57,15.59,15.56,15.59,181600.0,12.4563,12.4723,12.4483,12.4723,181600.0
2009-08-06 12:40:00,15.59,15.62,15.58,15.61,94600.0,12.4723,12.4963,12.4643,12.4883,94600.0
2009-08-06 12:45:00,15.61,15.62,15.6,15.61,122400.0,12.4883,12.4963,12.4803,12.4883,122400.0
2009-08-06 12:50:00,15.61,15.61,15.58,15.58,173800.0,12.4883,12.4883,12.4643,12.4643,173800.0
2009-08-06 12:55:00,15.59,15.59,15.58,15.58,102200.0,12.4723,12.4723,12.4643,12.4643,102200.0
2009-08-06 13:00:00,15.58,15.59,15.56,15.58,63400.0,12.4643,12.4723,12.4483,12.4643,63400.0
2009-08-06 13:05:00,15.57,15.58,15.56,15.58,193400.0,12.4563,12.4643,12.4483,12.4643,193400.0
2009-08-06 13:10:00,15.57,15.57,15.56,15.56,187400.0,12.4563,12.4563,12.4483,12.4483,187400.0
2009-08-06 13:15:00,15.57,15.58,15.57,15.58,116800.0,12.4563,12.4643,12.4563,12.4643,116800.0
2009-08-06 13:20:00,15.58,15.6,15.57,15.6,89200.0,12.4643,12.4803,12.4563,12.4803,89200.0
2009-08-06 13:25:00,15.6,15.6,15.58,15.59,93400.0,12.4803,12.4803,12.4643,12.4723,93400.0
2009-08-06 13:30:00,15.59,15.62,15.59,15.62,142600.0,12.4723,12.4963,12.4723,12.4963,142600.0
2009-08-06 13:35:00,15.62,15.62,15.6,15.6,187000.0,12.4963,12.4963,12.4803,12.4803,187000.0
2009-08-06 13:40:00,15.6,15.6,15.56,15.56,105400.0,12.4803,12.4803,12.4483,12.4483,105400.0
2009-08-06 13:45:00,15.56,15.57,15.55,15.56,108000.0,12.4483,12.4563,12.4403,12.4483,108000.0
2009-08-06 13:50:00,15.56,15.56,15.56,15.56,69600.0,12.4483,12.4483,12.4483,12.4483,69600.0
2009-08-06 13:55:00,15.56,15.56,15.55,15.56,83800.0,12.4483,12.4483,12.4403,12.4483,83800.0
2009-08-06 14:00:00,15.55,15.56,15.49,15.49,150400.0,12.4403,12.4483,12.3923,12.3923,150400.0
2009-08-06 14:05:00,15.49,15.51,15.48,15.49,462200.0,12.3923,12.4083,12.3843,12.3923,462200.0
2009-08-06 14:10:00,15.49,15.49,15.47,15.47,96800.0,12.3923,12.3923,12.3763,12.3763,96800.0
2009-08-06 14:15:00,15.47,15.48,15.47,15.47,143200.0,12.3763,12.3843,12.3763,12.3763,143200.0
2009-08-06 14:20:00,15.47,15.48,15.46,15.48,116200.0,12.3763,12.3843,12.3683,12.3843,116200.0
2009-08-06 14:25:00,15.48,15.52,15.48,15.51,141600.0,12.3843,12.4163,12.3843,12.4083,141600.0
2009-08-06 14:30:00,15.51,15.51,15.49,15.5,89000.0,12.4083,12.4083,12.3923,12.4003,89000.0
2009-08-06 14:35:00,15.5,15.55,15.49,15.53,663200.0,12.4003,12.4403,12.3923,12.4243,663200.0
2009-08-06 14:40:00,15.53,15.53,15.49,15.49,131200.0,12.4243,12.4243,12.3923,12.3923,131200.0
2009-08-06 14:45:00,15.49,15.51,15.48,15.51,109600.0,12.3923,12.4083,12.3843,12.4083,109600.0
2009-08-06 14:50:00,15.51,15.52,15.51,15.52,238200.0,12.4083,12.4163,12.4083,12.4163,238200.0
2009-08-06 14:55:00,15.52,15.56,15.52,15.54,402400.0,12.4163,12.4483,12.4163,12.4323,402400.0
2009-08-06 15:00:00,15.54,15.54,15.52,15.54,479000.0,12.4323,12.4323,12.4163,12.4323,479000.0
2009-08-06 15:05:00,15.54,15.56,15.54,15.55,377000.0,12.4323,12.4483,12.4323,12.4403,377000.0
2009-08-06 15:10:00,15.55,15.55,15.54,15.54,164400.0,12.4403,12.4403,12.4323,12.4323,164400.0
2009-08-06 15:15:00,15.54,15.58,15.54,15.57,333200.0,12.4323,12.4643,12.4323,12.4563,333200.0
2009-08-06 15:20:00,15.57,15.59,15.56,15.58,171600.0,12.4563,12.4723,12.4483,12.4643,171600.0
2009-08-06 15:25:00,15.57,15.59,15.57,15.58,404200.0,12.4563,12.4723,12.4563,12.4643,404200.0
2009-08-06 15:30:00,15.58,15.59,15.53,15.54,504200.0,12.4643,12.4723,12.4243,12.4323,504200.0
2009-08-06 15:35:00,15.55,15.57,15.54,15.57,573400.0,12.4403,12.4563,12.4323,12.4563,573400.0
2009-08-06 15:40:00,15.57,15.59,15.55,15.57,1134000.0,12.4563,12.4723,12.4403,12.4563,1134000.0
2009-08-06 15:45:00,15.57,15.58,15.56,15.56,554600.0,12.4563,12.4643,12.4483,12.4483,554600.0
2009-08-06 15:50:00,15.56,15.56,15.51,15.54,887800.0,12.4483,12.4483,12.4083,12.4323,887800.0
2009-08-06 15:55:00,15.54,15.57,15.54,15.56,1535600.0,12.4323,12.4563,12.4323,12.4483,1535600.0
2009-08-07 09:30:00,15.76,15.9,15.72,15.85,1208800.0,12.6083,12.7203,12.5763,12.6803,1208800.0
2009-08-07 09:35:00,15.85,15.87,15.67,15.69,2173400.0,12.6803,12.6963,12.5363,12.5523,2173400.0
2009-08-07 09:40:00,15.69,15.74,15.69,15.72,551800.0,12.5523,12.5923,12.5523,12.5763,551800.0
2009-08-07 09:45:00,15.72,15.79,15.72,15.79,369600.0,12.5763,12.6323,12.5763,12.6323,369600.0
2009-08-07 09:50:00,15.79,15.86,15.79,15.86,1231400.0,12.6323,12.6883,12.6323,12.6883,1231400.0
2009-08-07 09:55:00,15.86,15.88,15.81,15.81,543400.0,12.6883,12.7043,12.6483,12.6483,543400.0
2009-08-07 10:00:00,15.81,15.82,15.71,15.74,1098600.0,12.6483,12.6563,12.5683,12.5923,1098600.0
2009-08-07 10:05:00,15.74,15.77,15.72,15.76,789000.0,12.5923,12.6163,12.5763,12.6083,789000.0
2009-08-07 10:10:00,15.76,15.86,15.76,15.83,838400.0,12.6083,12.6883,12.6083,12.6643,838400.0
2009-08-07 10:15:00,15.82,15.83,15.81,15.83,778200.0,12.6563,12.6643,12.6483,12.6643,778200.0
2009-08-07 10:20:00,15.83,15.83,15.72,15.77,867200.0,12.6643,12.6643,12.5763,12.6163,867200.0
2009-08-07 10:25:00,15.77,15.81,15.76,15.8,161400.0,12.6163,12.6483,12.6083,12.6403,161400.0
2009-08-07 10:30:00,15.81,15.9,15.81,15.9,989800.0,12.6483,12.7203,12.6483,12.7203,989800.0
2009-08-07 10:35:00,15.9,16.0,15.88,15.99,1002800.0,12.7203,12.8003,12.7043,12.7923,1002800.0
2009-08-07 10:40:00,15.99,15.99,15.93,15.94,357800.0,12.7923,12.7923,12.7443,12.7523,357800.0
2009-08-07 10:45:00,15.94,16.0,15.94,16.0,697000.0,12.7523,12.8003,12.7523,12.8003,697000.0
2009-08-07 10:50:00,16.0,16.04,15.99,16.01,989400.0,12.8003,12.8323,12.7923,12.8083,989400.0
2009-08-07 10:55:00,16.01,16.1,16.0,16.06,1003400.0,12.8083,12.8803,12.8003,12.8483,1003400.0
2009-08-07 11:00:00,16.06,16.17,16.06,16.17,1748200.0,12.8483,12.9363,12.8483,12.9363,1748200.0
2009-08-07 11:05:00,16.17,16.17,16.13,16.13,739800.0,12.9363,12.9363,12.9043,12.9043,739800.0
2009-08-07 11:10:00,16.13,16.14,16.12,16.12,240600.0,12.9043,12.9123,12.8963,12.8963,240600.0
2009-08-07 11:15:00,16.12,16.13,16.1,16.11,237600.0,12.8963,12.9043,12.8803,12.8883,237600.0
2009-08-07 11:20:00,16.11,16.11,16.1,16.11,164400.0,12.8883,12.8883,12.8803,12.8883,164400.0
2009-08-07 11:25:00,16.1,16.12,16.09,16.1,457000.0,12.8803,12.8963,12.8723,12.8803,457000.0
2009-08-07 11:30:00,16.09,16.11,16.08,16.11,243200.0,12.8723,12.8883,12.8643,12.8883,243200.0
2009-08-07 11:35:00,16.11,16.13,16.11,16.12,373400.0,12.8883,12.9043,12.8883,12.8963,373400.0
2009-08-07 11:40:00,16.12,16.12,16.08,16.09,83600.0,12.8963,12.8963,12.8643,12.8723,83600.0
2009-08-07 11:45:00,16.08,16.08,16.0,16.02,600600.0,12.8643,12.8643,12.8003,12.8163,600600.0
2009-08-07 11:50:00,16.02,16.04,16.01,16.03,139400.0,12.8163,12.8323,12.8083,12.8243,139400.0
2009-08-07 11:55:00,16.03,16.11,16.02,16.1,418800.0,12.8243,12.8883,12.8163,12.8803,418800.0
2009-08-07 12:00:00,16.09,16.1,16.09,16.09,297800.0,12.8723,12.8803,12.8723,12.8723,297800.0
2009-08-07 12:05:00,16.1,16.1,16.08,16.09,43800.0,12.8803,12.8803,12.8643,12.8723,43800.0
2009-08-07 12:10:00,16.09,16.09,16.07,16.07,12400.0,12.8723,12.8723,12.8563,12.8563,12400.0
2009-08-07 12:15:00,16.07,16.07,16.0,16.02,635600.0,12.8563,12.8563,12.8003,12.8163,635600.0
2009-08-07 12:20:00,16.02,16.02,16.01,16.02,17200.0,12.8163,12.8163,12.8083,12.8163,17200.0
2009-08-07 12:25:00,16.02,16.03,16.01,16.03,48400.0,12.8163,12.8243,12.8083,12.8243,48400.0
2009-08-07 12:30:00,16.03,16.08,16.03,16.08,489200.0,12.8243,12.8643,12.8243,12.8643,489200.0
2009-08-07 12:35:00,16.08,16.1,16.07,16.09,453200.0,12.8643,12.8803,12.8563,12.8723,453200.0
2009-08-07 12:40:00,16.09,16.1,16.08,16.08,51000.0,12.8723,12.8803,12.8643,12.8643,51000.0
2009-08-07 12:45:00,16.08,16.11,16.08,16.09,83600.0,12.8643,12.8883,12.8643,12.8723,83600.0
2009-08-07 12:50:00,16.09,16.11,16.09,16.11,78600.0,12.8723,12.8883,12.8723,12.8883,78600.0
2009-08-07 12:55:00,16.11,16.11,16.09,16.09,120000.0,12.8883,12.8883,12.8723,12.8723,120000.0
2009-08-07 13:00:00,16.1,16.14,16.1,16.13,438000.0,12.8803,12.9123,12.8803,12.9043,438000.0
2009-08-07 13:05:00,16.14,16.14,16.13,16.13,104800.0,12.9123,12.9123,12.9043,12.9043,104800.0
2009-08-07 13:10:00,16.14,16.14,16.13,16.13,56200.0,12.9123,12.9123,12.9043,12.9043,56200.0
2009-08-07 13:15:00,16.13,16.14,16.13,16.13,80600.0,12.9043,12.9123,12.9043,12.9043,80600.0
2009-08-07 13:20:00,16.13,16.14,16.13,16.14,50000.0,12.9043,12.9123,12.9043,12.9123,50000.0
2009-08-07 13:25:00,16.14,16.2,16.14,16.19,203400.0,12.9123,12.9603,12.9123,12.9523,203400.0
2009-08-07 13:30:00,16.19,16.22,16.16,16.16,879200.0,12.9523,12.9763,12.9283,12.9283,879200.0
2009-08-07 13:35:00,16.17,16.21,16.17,16.21,388400.0,12.9363,12.9683,12.9363,12.9683,388400.0
2009-08-07 13:40:00,16.22,16.22,16.21,16.22,162200.0,12.9763,12.9763,12.9683,12.9763,162200.0
2009-08-07 13:45:00,16.22,16.23,16.21,16.23,338400.0,12.9763,12.9843,12.9683,12.9843,338400.0
2009-08-07 13:50:00,16.23,16.25,16.22,16.25,871400.0,12.9843,13.0003,12.9763,13.0003,871400.0
2009-08-07 13:55:00,16.25,16.27,16.25,16.27,417200.0,13.0003,13.0163,13.0003,13.0163,417200.0
2009-08-07 14:00:00,16.26,16.27,16.25,16.25,155000.0,13.0083,13.0163,13.0003,13.0003,155000.0
2009-08-07 14:05:00,16.25,16.27,16.25,16.27,384400.0,13.0003,13.0163,13.0003,13.0163,384400.0
2009-08-07 14:10:00,16.27,16.27,16.24,16.24,606400.0,13.0163,13.0163,12.9923,12.9923,606400.0
2009-08-07 14:15:00,16.24,16.24,16.22,16.23,245200.0,12.9923,12.9923,12.9763,12.9843,245200.0
2009-08-07 14:20:00,16.23,16.24,16.23,16.23,135400.0,12.9843,12.9923,12.9843,12.9843,135400.0
2009-08-07 14:25:00,16.23,16.23,16.19,16.2,260000.0,12.9843,12.9843,12.9523,12.9603,260000.0
2009-08-07 14:30:00,16.2,16.21,16.17,16.18,294200.0,12.9603,12.9683,12.9363,12.9443,294200.0
2009-08-07 14:35:00,16.18,16.18,16.17,16.17,377400.0,12.9443,12.9443,12.9363,12.9363,377400.0
2009-08-07 14:40:00,16.17,16.2,16.17,16.19,299800.0,12.9363,12.9603,12.9363,12.9523,299800.0
2009-08-07 14:45:00,16.18,16.2,16.18,16.19,108200.0,12.9443,12.9603,12.9443,12.9523,108200.0
2009-08-07 14:50:00,16.2,16.2,16.16,16.18,423600.0,12.9603,12.9603,12.9283,12.9443,423600.0
2009-08-07 14:55:00,16.18,16.19,16.18,16.19,231200.0,12.9443,12.9523,12.9443,12.9523,231200.0
2009-08-07 15:00:00,16.19,16.19,16.14,16.16,296200.0,12.9523,12.9523,12.9123,12.9283,296200.0
2009-08-07 15:05:00,16.16,16.18,16.15,16.16,418600.0,12.9283,12.9443,12.9203,12.9283,418600.0
2009-08-07 15:10:00,16.16,16.17,16.16,16.16,346000.0,12.9283,12.9363,12.9283,12.9283,346000.0
2009-08-07 15:15:00,16.16,16.18,16.16,16.17,578000.0,12.9283,12.9443,12.9283,12.9363,578000.0
2009-08-07 15:20:00,16.17,16.2,16.14,16.19,335200.0,12.9363,12.9603,12.9123,12.9523,335200.0
2009-08-07 15:25:00,16.19,16.2,16.13,16.16,1989600.0,12.9523,12.9603,12.9043,12.9283,1989600.0
2009-08-07 15:30:00,16.16,16.23,16.16,16.23,859600.0,12.9283,12.9843,12.9283,12.9843,859600.0
2009-08-07 15:35:00,16.23,16.24,16.2,16.21,440600.0,12.9843,12.9923,12.9603,12.9683,440600.0
2009-08-07 15:40:00,16.21,16.22,16.2,16.21,383400.0,12.9683,12.9763,12.9603,12.9683,383400.0
2009-08-07 15:45:00,16.21,16.21,16.18,16.2,493400.0,12.9683,12.9683,12.9443,12.9603,493400.0
2009-08-07 15:50:00,16.2,16.24,16.2,16.23,955400.0,12.9603,12.9923,12.9603,12.9843,955400.0
2009-08-07 15:55:00,16.23,16.25,16.2,16.21,3371800.0,12.9843,13.0003,12.9603,12.9683,3371800.0
2009-08-10 09:30:00,16.11,16.18,16.02,16.04,337400.0,12.8883,12.9443,12.8163,12.8323,337400.0
2009-08-10 09:35:00,16.04,16.09,16.03,16.09,1571800.0,12.8323,12.8723,12.8243,12.8723,1571800.0
2009-08-10 09:40:00,16.09,16.12,16.08,16.11,765200.0,12.8723,12.8963,12.8643,12.8883,765200.0
2009-08-10 09:45:00,16.11,16.11,16.04,16.05,765800.0,12.8883,12.8883,12.8323,12.8403,765800.0
2009-08-10 09:50:00,16.05,16.06,16.03,16.04,718400.0,12.8403,12.8483,12.8243,12.8323,718400.0
2009-08-10 09:55:00,16.04,16.08,16.04,16.06,211600.0,12.8323,12.8643,12.8323,12.8483,211600.0
2009-08-10 10:00:00,16.05,16.05,15.96,15.97,826200.0,12.8403,12.8403,12.7683,12.7763,826200.0
2009-08-10 10:05:00,15.97,15.97,15.92,15.93,1292200.0,12.7763,12.7763,12.7363,12.7443,1292200.0
2009-08-10 10:10:00,15.93,15.98,15.93,15.97,709800.0,12.7443,12.7843,12.7443,12.7763,709800.0
2009-08-10 10:15:00,15.97,15.99,15.97,15.97,156800.0,12.7763,12.7923,12.7763,12.7763,156800.0
2009-08-10 10:20:00,15.97,15.99,15.97,15.97,308600.0,12.7763,12.7923,12.7763,12.7763,308600.0
2009-08-10 10:25:00,15.97,16.05,15.97,16.05,286800.0,12.7763,12.8403,12.7763,12.8403,286800.0
2009-08-10 10:30:00,16.05,16.09,16.04,16.04,378400.0,12.8403,12.8723,12.8323,12.8323,378400.0
2009-08-10 10:35:00,16.04,16.04,16.02,16.04,228600.0,12.8323,12.8323,12.8163,12.8323,228600.0
2009-08-10 10:40:00,16.04,16.06,16.03,16.06,207200.0,12.8323,12.8483,12.8243,12.8483,207200.0
2009-08-10 10:45:00,16.06,16.09,16.06,16.09,223000.0,12.8483,12.8723,12.8483,12.8723,223000.0
2009-08-10 10:50:00,16.06,16.08,16.03,16.06,206400.0,12.8483,12.8643,12.8243,12.8483,206400.0
2009-08-10 10:55:00,16.06,16.06,16.03,16.05,281600.0,12.8483,12.8483,12.8243,12.8403,281600.0
2009-08-10 11:00:00,16.05,16.07,16.05,16.07,69200.0,12.8403,12.8563,12.8403,12.8563,69200.0
2009-08-10 11:05:00,16.07,16.08,16.04,16.04,323600.0,12.8563,12.8643,12.8323,12.8323,323600.0
2009-08-10 11:10:00,16.04,16.05,15.97,15.97,1441600.0,12.8323,12.8403,12.7763,12.7763,1441600.0
2009-08-10 11:15:00,15.97,15.99,15.95,15.97,321200.0,12.7763,12.7923,12.7603,12.7763,321200.0
2009-08-10 11:20:00,15.97,15.97,15.94,15.95,177000.0,12.7763,12.7763,12.7523,12.7603,177000.0
2009-08-10 11:25:00,15.95,15.97,15.95,15.96,241800.0,12.7603,12.7763,12.7603,12.7683,241800.0
2009-08-10 11:30:00,15.96,15.97,15.96,15.97,284800.0,12.7683,12.7763,12.7683,12.7763,284800.0
2009-08-10 11:35:00,15.97,15.99,15.97,15.99,47200.0,12.7763,12.7923,12.7763,12.7923,47200.0
2009-08-10 11:40:00,15.99,16.02,15.99,16.0,363800.0,12.7923,12.8163,12.7923,12.8003,363800.0
2009-08-10 11:45:00,16.0,16.01,15.99,15.99,53800.0,12.8003,12.8083,12.7923,12.7923,53800.0
2009-08-10 11:50:00,15.99,16.01,15.9,15.9,1320800.0,12.7923,12.8083,12.7203,12.7203,1320800.0
2009-08-10 11:55:00,15.9,15.93,15.9,15.93,228600.0,12.7203,12.7443,12.7203,12.7443,228600.0
2009-08-10 12:00:00,15.93,15.99,15.93,15.97,230200.0,12.7443,12.7923,12.7443,12.7763,230200.0
2009-08-10 12:05:00,15.97,15.98,15.95,15.95,356800.0,12.7763,12.7843,12.7603,12.7603,356800.0
2009-08-10 12:10:00,15.96,15.96,15.93,15.94,35400.0,12.7683,12.7683,12.7443,12.7523,35400.0
2009-08-10 12:15:00,15.94,15.94,15.92,15.93,133800.0,12.7523,12.7523,12.7363,12.7443,133800.0
2009-08-10 12:20:00,15.93,15.95,15.92,15.94,292200.0,12.7443,12.7603,12.7363,12.7523,292200.0
2009-08-10 12:25:00,15.94,15.94,15.88,15.9,498600.0,12.7523,12.7523,12.7043,12.7203,498600.0
2009-08-10 12:30:00,15.9,15.92,15.88,15.92,186600.0,12.7203,12.7363,12.7043,12.7363,186600.0
2009-08-10 12:35:00,15.92,15.92,15.88,15.88,241400.0,12.7363,12.7363,12.7043,12.7043,241400.0
2009-08-10 12:40:00,15.88,15.9,15.82,15.83,1202000.0,12.7043,12.7203,12.6563,12.6643,1202000.0
2009-08-10 12:45:00,15.82,15.85,15.82,15.84,276200.0,12.6563,12.6803,12.6563,12.6723,276200.0
2009-08-10 12:50:00,15.84,15.88,15.84,15.86,155400.0,12.6723,12.7043,12.6723,12.6883,155400.0
2009-08-10 12:55:00,15.86,15.9,15.86,15.89,310200.0,12.6883,12.7203,12.6883,12.7123,310200.0
2009-08-10 13:00:00,15.88,15.88,15.85,15.86,207200.0,12.7043,12.7043,12.6803,12.6883,207200.0
2009-08-10 13:05:00,15.86,15.88,15.81,15.81,486200.0,12.6883,12.7043,12.6483,12.6483,486200.0
2009-08-10 13:10:00,15.81,15.85,15.81,15.83,214600.0,12.6483,12.6803,12.6483,12.6643,214600.0
2009-08-10 13:15:00,15.83,15.83,15.8,15.81,181400.0,12.6643,12.6643,12.6403,12.6483,181400.0
2009-08-10 13:20:00,15.81,15.84,15.81,15.82,411000.0,12.6483,12.6723,12.6483,12.6563,411000.0
2009-08-10 13:25:00,15.82,15.83,15.79,15.81,265400.0,12.6563,12.6643,12.6323,12.6483,265400.0
2009-08-10 13:30:00,15.81,15.88,15.8,15.88,430000.0,12.6483,12.7043,12.6403,12.7043,430000.0
2009-08-10 13:35:00,15.88,15.88,15.86,15.87,84600.0,12.7043,12.7043,12.6883,12.6963,84600.0
2009-08-10 13:40:00,15.86,15.9,15.86,15.89,405200.0,12.6883,12.7203,12.6883,12.7123,405200.0
2009-08-10 13:45:00,15.89,15.91,15.88,15.88,218600.0,12.7123,12.7283,12.7043,12.7043,218600.0
2009-08-10 13:50:00,15.88,15.89,15.88,15.88,56600.0,12.7043,12.7123,12.7043,12.7043,56600.0
2009-08-10 13:55:00,15.88,15.88,15.88,15.88,36800.0,12.7043,12.7043,12.7043,12.7043,36800.0
2009-08-10 14:00:00,15.87,15.87,15.82,15.82,133800.0,12.6963,12.6963,12.6563,12.6563,133800.0
2009-08-10 14:05:00,15.82,15.85,15.81,15.83,147200.0,12.6563,12.6803,12.6483,12.6643,147200.0
2009-08-10 14:10:00,15.83,15.84,15.79,15.79,221400.0,12.6643,12.6723,12.6323,12.6323,221400.0
2009-08-10 14:15:00,15.79,15.79,15.77,15.77,320400.0,12.6323,12.6323,12.6163,12.6163,320400.0
2009-08-10 14:20:00,15.77,15.77,15.75,15.77,857800.0,12.6163,12.6163,12.6003,12.6163,857800.0
2009-08-10 14:25:00,15.77,15.78,15.76,15.78,283000.0,12.6163,12.6243,12.6083,12.6243,283000.0
2009-08-10 14:30:00,15.78,15.78,15.77,15.78,123200.0,12.6243,12.6243,12.6163,12.6243,123200.0
2009-08-10 14:35:00,15.78,15.81,15.78,15.81,484800.0,12.6243,12.6483,12.6243,12.6483,484800.0
2009-08-10 14:40:00,15.8,15.81,15.79,15.8,427800.0,12.6403,12.6483,12.6323,12.6403,427800.0
2009-08-10 14:45:00,15.8,15.81,15.78,15.79,332200.0,12.6403,12.6483,12.6243,12.6323,332200.0
2009-08-10 14:50:00,15.79,15.79,15.76,15.76,197000.0,12.6323,12.6323,12.6083,12.6083,197000.0
2009-08-10 14:55:00,15.76,15.81,15.76,15.8,138600.0,12.6083,12.6483,12.6083,12.6403,138600.0
2009-08-10 15:00:00,15.8,15.85,15.8,15.83,99600.0,12.6403,12.6803,12.6403,12.6643,99600.0
2009-08-10 15:05:00,15.83,15.84,15.81,15.81,211600.0,12.6643,12.6723,12.6483,12.6483,211600.0
2009-08-10 15:10:00,15.82,15.83,15.8,15.83,346200.0,12.6563,12.6643,12.6403,12.6643,346200.0
2009-08-10 15:15:00,15.83,15.85,15.83,15.85,257000.0,12.6643,12.6803,12.6643,12.6803,257000.0
2009-08-10 15:20:00,15.85,15.86,15.83,15.86,178000.0,12.6803,12.6883,12.6643,12.6883,178000.0
2009-08-10 15:25:00,15.86,15.87,15.85,15.85,285800.0,12.6883,12.6963,12.6803,12.6803,285800.0
2009-08-10 15:30:00,15.84,15.85,15.82,15.83,218000.0,12.6723,12.6803,12.6563,12.6643,218000.0
2009-08-10 15:35:00,15.83,15.85,15.82,15.85,258800.0,12.6643,12.6803,12.6563,12.6803,258800.0
2009-08-10 15:40:00,15.84,15.85,15.83,15.84,289200.0,12.6723,12.6803,12.6643,12.6723,289200.0
2009-08-10 15:45:00,15.85,15.88,15.84,15.88,327800.0,12.6803,12.7043,12.6723,12.7043,327800.0
2009-08-10 15:50:00,15.88,15.88,15.87,15.88,283200.0,12.7043,12.7043,12.6963,12.7043,283200.0
2009-08-10 15:55:00,15.87,15.9,15.87,15.9,1502200.0,12.6963,12.7203,12.6963,12.7203,1502200.0
2009-08-11 09:30:00,15.81,15.86,15.68,15.72,876400.0,12.6483,12.6883,12.5443,12.5763,876400.0
2009-08-11 09:35:00,15.75,15.78,15.74,15.75,204200.0,12.6003,12.6243,12.5923,12.6003,204200.0
2009-08-11 09:40:00,15.74,15.77,15.67,15.76,590400.0,12.5923,12.6163,12.5363,12.6083,590400.0
2009-08-11 09:45:00,15.75,15.76,15.69,15.74,999400.0,12.6003,12.6083,12.5523,12.5923,999400.0
2009-08-11 09:50:00,15.74,15.83,15.74,15.78,832800.0,12.5923,12.6643,12.5923,12.6243,832800.0
2009-08-11 09:55:00,15.78,15.84,15.78,15.83,460800.0,12.6243,12.6723,12.6243,12.6643,460800.0
2009-08-11 10:00:00,15.83,15.83,15.71,15.74,727400.0,12.6643,12.6643,12.5683,12.5923,727400.0
2009-08-11 10:05:00,15.74,15.81,15.72,15.78,325400.0,12.5923,12.6483,12.5763,12.6243,325400.0
2009-08-11 10:10:00,15.78,15.8,15.74,15.76,407400.0,12.6243,12.6403,12.5923,12.6083,407400.0
2009-08-11 10:15:00,15.76,15.78,15.76,15.77,267600.0,12.6083,12.6243,12.6083,12.6163,267600.0
2009-08-11 10:20:00,15.77,15.77,15.72,15.74,625600.0,12.6163,12.6163,12.5763,12.5923,625600.0
2009-08-11 10:25:00,15.73,15.74,15.7,15.73,640600.0,12.5843,12.5923,12.5603,12.5843,640600.0
2009-08-11 10:30:00,15.72,15.76,15.71,15.74,321600.0,12.5763,12.6083,12.5683,12.5923,321600.0
2009-08-11 10:35:00,15.74,15.75,15.68,15.71,316000.0,12.5923,12.6003,12.5443,12.5683,316000.0
2009-08-11 10:40:00,15.71,15.74,15.71,15.72,170800.0,12.5683,12.5923,12.5683,12.5763,170800.0
2009-08-11 10:45:00,15.72,15.72,15.68,15.68,307400.0,12.5763,12.5763,12.5443,12.5443,307400.0
2009-08-11 10:50:00,15.69,15.72,15.68,15.7,190400.0,12.5523,12.5763,12.5443,12.5603,190400.0
2009-08-11 10:55:00,15.7,15.72,15.7,15.72,60600.0,12.5603,12.5763,12.5603,12.5763,60600.0
2009-08-11 11:00:00,15.71,15.72,15.7,15.7,66200.0,12.5683,12.5763,12.5603,12.5603,66200.0
2009-08-11 11:05:00,15.7,15.71,15.69,15.71,61000.0,12.5603,12.5683,12.5523,12.5683,61000.0
2009-08-11 11:10:00,15.7,15.71,15.68,15.68,174400.0,12.5603,12.5683,12.5443,12.5443,174400.0
2009-08-11 11:15:00,15.68,15.69,15.67,15.68,460000.0,12.5443,12.5523,12.5363,12.5443,460000.0
2009-08-11 11:20:00,15.69,15.71,15.68,15.68,159200.0,12.5523,12.5683,12.5443,12.5443,159200.0
2009-08-11 11:25:00,15.68,15.69,15.67,15.68,591400.0,12.5443,12.5523,12.5363,12.5443,591400.0
2009-08-11 11:30:00,15.68,15.68,15.65,15.65,318800.0,12.5443,12.5443,12.5203,12.5203,318800.0
2009-08-11 11:35:00,15.65,15.66,15.65,15.65,43800.0,12.5203,12.5283,12.5203,12.5203,43800.0
2009-08-11 11:40:00,15.65,15.67,15.65,15.67,113800.0,12.5203,12.5363,12.5203,12.5363,113800.0
2009-08-11 11:45:00,15.68,15.68,15.67,15.68,26800.0,12.5443,12.5443,12.5363,12.5443,26800.0
2009-08-11 11:50:00,15.67,15.68,15.67,15.68,26000.0,12.5363,12.5443,12.5363,12.5443,26000.0
2009-08-11 11:55:00,15.68,15.73,15.68,15.73,223800.0,12.5443,12.5843,12.5443,12.5843,223800.0
2009-08-11 12:00:00,15.73,15.73,15.71,15.72,145000.0,12.5843,12.5843,12.5683,12.5763,145000.0
2009-08-11 12:05:00,15.72,15.72,15.68,15.68,504400.0,12.5763,12.5763,12.5443,12.5443,504400.0
2009-08-11 12:10:00,15.68,15.71,15.67,15.7,572800.0,12.5443,12.5683,12.5363,12.5603,572800.0
2009-08-11 12:15:00,15.71,15.75,15.7,15.74,796200.0,12.5683,12.6003,12.5603,12.5923,796200.0
2009-08-11 12:20:00,15.75,15.75,15.69,15.7,298200.0,12.6003,12.6003,12.5523,12.5603,298200.0
2009-08-11 12:25:00,15.69,15.73,15.68,15.73,320400.0,12.5523,12.5843,12.5443,12.5843,320400.0
2009-08-11 12:30:00,15.73,15.74,15.72,15.73,30600.0,12.5843,12.5923,12.5763,12.5843,30600.0
2009-08-11 12:35:00,15.73,15.73,15.71,15.72,43400.0,12.5843,12.5843,12.5683,12.5763,43400.0
2009-08-11 12:40:00,15.72,15.72,15.69,15.7,143400.0,12.5763,12.5763,12.5523,12.5603,143400.0
2009-08-11 12:45:00,15.7,15.71,15.67,15.67,333000.0,12.5603,12.5683,12.5363,12.5363,333000.0
2009-08-11 12:50:00,15.67,15.67,15.65,15.67,52400.0,12.5363,12.5363,12.5203,12.5363,52400.0
2009-08-11 12:55:00,15.67,15.67,15.64,15.64,298000.0,12.5363,12.5363,12.5123,12.5123,298000.0
2009-08-11 13:00:00,15.64,15.69,15.64,15.66,284200.0,12.5123,12.5523,12.5123,12.5283,284200.0
2009-08-11 13:05:00,15.66,15.67,15.65,15.65,180200.0,12.5283,12.5363,12.5203,12.5203,180200.0
2009-08-11 13:10:00,15.65,15.65,15.63,15.63,121800.0,12.5203,12.5203,12.5043,12.5043,121800.0
2009-08-11 13:15:00,15.63,15.68,15.63,15.68,133600.0,12.5043,12.5443,12.5043,12.5443,133600.0
2009-08-11 13:20:00,15.68,15.7,15.67,15.7,451800.0,12.5443,12.5603,12.5363,12.5603,451800.0
2009-08-11 13:25:00,15.7,15.7,15.67,15.67,127000.0,12.5603,12.5603,12.5363,12.5363,127000.0
2009-08-11 13:30:00,15.68,15.68,15.67,15.68,615200.0,12.5443,12.5443,12.5363,12.5443,615200.0
2009-08-11 13:35:00,15.68,15.68,15.67,15.68,100800.0,12.5443,12.5443,12.5363,12.5443,100800.0
2009-08-11 13:40:00,15.68,15.7,15.68,15.7,182200.0,12.5443,12.5603,12.5443,12.5603,182200.0
2009-08-11 13:45:00,15.7,15.7,15.7,15.7,41800.0,12.5603,12.5603,12.5603,12.5603,41800.0
2009-08-11 13:50:00,15.71,15.75,15.71,15.75,464200.0,12.5683,12.6003,12.5683,12.6003,464200.0
2009-08-11 13:55:00,15.74,15.75,15.71,15.71,69800.0,12.5923,12.6003,12.5683,12.5683,69800.0
2009-08-11 14:00:00,15.72,15.73,15.71,15.73,44600.0,12.5763,12.5843,12.5683,12.5843,44600.0
2009-08-11 14:05:00,15.73,15.8,15.73,15.79,1009000.0,12.5843,12.6403,12.5843,12.6323,1009000.0
2009-08-11 14:10:00,15.79,15.81,15.78,15.79,404600.0,12.6323,12.6483,12.6243,12.6323,404600.0
2009-08-11 14:15:00,15.8,15.8,15.75,15.77,559000.0,12.6403,12.6403,12.6003,12.6163,559000.0
2009-08-11 14:20:00,15.77,15.77,15.72,15.72,506400.0,12.6163,12.6163,12.5763,12.5763,506400.0
2009-08-11 14:25:00,15.72,15.74,15.72,15.72,240200.0,12.5763,12.5923,12.5763,12.5763,240200.0
2009-08-11 14:30:00,15.72,15.74,15.72,15.74,190000.0,12.5763,12.5923,12.5763,12.5923,190000.0
2009-08-11 14:35:00,15.74,15.74,15.73,15.74,116000.0,12.5923,12.5923,12.5843,12.5923,116000.0
2009-08-11 14:40:00,15.74,15.75,15.74,15.74,48200.0,12.5923,12.6003,12.5923,12.5923,48200.0
2009-08-11 14:45:00,15.74,15.74,15.71,15.71,422400.0,12.5923,12.5923,12.5683,12.5683,422400.0
2009-08-11 14:50:00,15.72,15.78,15.71,15.78,237000.0,12.5763,12.6243,12.5683,12.6243,237000.0
2009-08-11 14:55:00,15.77,15.79,15.77,15.79,83400.0,12.6163,12.6323,12.6163,12.6323,83400.0
2009-08-11 15:00:00,15.79,15.85,15.79,15.85,799000.0,12.6323,12.6803,12.6323,12.6803,799000.0
2009-08-11 15:05:00,15.85,15.88,15.83,15.83,390400.0,12.6803,12.7043,12.6643,12.6643,390400.0
2009-08-11 15:10:00,15.83,15.83,15.8,15.81,346800.0,12.6643,12.6643,12.6403,12.6483,346800.0
2009-08-11 15:15:00,15.81,15.82,15.8,15.81,36800.0,12.6483,12.6563,12.6403,12.6483,36800.0
2009-08-11 15:20:00,15.81,15.82,15.81,15.82,61400.0,12.6483,12.6563,12.6483,12.6563,61400.0
2009-08-11 15:25:00,15.82,15.86,15.81,15.84,265200.0,12.6563,12.6883,12.6483,12.6723,265200.0
2009-08-11 15:30:00,15.84,15.84,15.8,15.8,63400.0,12.6723,12.6723,12.6403,12.6403,63400.0
2009-08-11 15:35:00,15.8,15.81,15.8,15.8,59200.0,12.6403,12.6483,12.6403,12.6403,59200.0
2009-08-11 15:40:00,15.8,15.85,15.8,15.84,213400.0,12.6403,12.6803,12.6403,12.6723,213400.0
2009-08-11 15:45:00,15.83,15.85,15.81,15.81,552800.0,12.6643,12.6803,12.6483,12.6483,552800.0
2009-08-11 15:50:00,15.81,15.81,15.74,15.74,813000.0,12.6483,12.6483,12.5923,12.5923,813000.0
2009-08-11 15:55:00,15.74,15.78,15.74,15.76,961400.0,12.5923,12.6243,12.5923,12.6083,961400.0
2009-08-12 09:30:00,15.71,15.86,15.69,15.86,398400.0,12.5683,12.6883,12.5523,12.6883,398400.0
2009-08-12 09:35:00,15.86,15.92,15.81,15.81,208400.0,12.6883,12.7363,12.6483,12.6483,208400.0
2009-08-12 09:40:00,15.81,15.86,15.81,15.85,63000.0,12.6483,12.6883,12.6483,12.6803,63000.0
2009-08-12 09:45:00,15.87,15.89,15.8,15.82,220600.0,12.6963,12.7123,12.6403,12.6563,220600.0
2009-08-12 09:50:00,15.83,15.87,15.82,15.83,263000.0,12.6643,12.6963,12.6563,12.6643,263000.0
2009-08-12 09:55:00,15.84,15.84,15.76,15.77,436400.0,12.6723,12.6723,12.6083,12.6163,436400.0
2009-08-12 10:00:00,15.77,15.87,15.77,15.84,204200.0,12.6163,12.6963,12.6163,12.6723,204200.0
2009-08-12 10:05:00,15.84,15.87,15.81,15.85,488200.0,12.6723,12.6963,12.6483,12.6803,488200.0
2009-08-12 10:10:00,15.85,15.86,15.83,15.84,329400.0,12.6803,12.6883,12.6643,12.6723,329400.0
2009-08-12 10:15:00,15.83,15.88,15.83,15.85,164600.0,12.6643,12.7043,12.6643,12.6803,164600.0
2009-08-12 10:20:00,15.86,15.92,15.85,15.92,171000.0,12.6883,12.7363,12.6803,12.7363,171000.0
2009-08-12 10:25:00,15.92,15.92,15.9,15.92,459200.0,12.7363,12.7363,12.7203,12.7363,459200.0
2009-08-12 10:30:00,15.92,15.92,15.9,15.91,308200.0,12.7363,12.7363,12.7203,12.7283,308200.0
2009-08-12 10:35:00,15.91,15.91,15.87,15.87,143200.0,12.7283,12.7283,12.6963,12.6963,143200.0
2009-08-12 10:40:00,15.87,15.92,15.85,15.91,459600.0,12.6963,12.7363,12.6803,12.7283,459600.0
2009-08-12 10:45:00,15.9,15.95,15.9,15.93,201800.0,12.7203,12.7603,12.7203,12.7443,201800.0
2009-08-12 10:50:00,15.93,15.97,15.92,15.96,425000.0,12.7443,12.7763,12.7363,12.7683,425000.0
2009-08-12 10:55:00,15.96,15.97,15.94,15.97,226000.0,12.7683,12.7763,12.7523,12.7763,226000.0
2009-08-12 11:00:00,15.98,15.99,15.96,15.96,344000.0,12.7843,12.7923,12.7683,12.7683,344000.0
2009-08-12 11:05:00,15.96,15.97,15.95,15.95,28200.0,12.7683,12.7763,12.7603,12.7603,28200.0
2009-08-12 11:10:00,15.95,15.97,15.94,15.95,115400.0,12.7603,12.7763,12.7523,12.7603,115400.0
2009-08-12 11:15:00,15.96,15.96,15.94,15.96,16600.0,12.7683,12.7683,12.7523,12.7683,16600.0
2009-08-12 11:20:00,15.96,15.96,15.93,15.94,35800.0,12.7683,12.7683,12.7443,12.7523,35800.0
2009-08-12 11:25:00,15.94,15.94,15.92,15.93,78000.0,12.7523,12.7523,12.7363,12.7443,78000.0
2009-08-12 11:30:00,15.93,15.93,15.9,15.9,505000.0,12.7443,12.7443,12.7203,12.7203,505000.0
2009-08-12 11:35:00,15.91,15.93,15.9,15.93,339800.0,12.7283,12.7443,12.7203,12.7443,339800.0
2009-08-12 11:40:00,15.93,15.95,15.93,15.93,290800.0,12.7443,12.7603,12.7443,12.7443,290800.0
2009-08-12 11:45:00,15.93,15.95,15.92,15.94,48000.0,12.7443,12.7603,12.7363,12.7523,48000.0
2009-08-12 11:50:00,15.94,15.94,15.92,15.92,39800.0,12.7523,12.7523,12.7363,12.7363,39800.0
2009-08-12 11:55:00,15.93,15.93,15.92,15.92,295400.0,12.7443,12.7443,12.7363,12.7363,295400.0
2009-08-12 12:00:00,15.92,15.96,15.92,15.95,138400.0,12.7363,12.7683,12.7363,12.7603,138400.0
2009-08-12 12:05:00,15.95,15.96,15.94,15.95,131600.0,12.7603,12.7683,12.7523,12.7603,131600.0
2009-08-12 12:10:00,15.95,15.96,15.94,15.96,162800.0,12.7603,12.7683,12.7523,12.7683,162800.0
2009-08-12 12:15:00,15.96,15.96,15.95,15.95,36400.0,12.7683,12.7683,12.7603,12.7603,36400.0
2009-08-12 12:20:00,15.95,15.95,15.92,15.93,115400.0,12.7603,12.7603,12.7363,12.7443,115400.0
2009-08-12 12:25:00,15.93,15.94,15.92,15.93,210400.0,12.7443,12.7523,12.7363,12.7443,210400.0
2009-08-12 12:30:00,15.93,15.93,15.9,15.9,41000.0,12.7443,12.7443,12.7203,12.7203,41000.0
2009-08-12 12:35:00,15.9,15.93,15.9,15.93,51000.0,12.7203,12.7443,12.7203,12.7443,51000.0
2009-08-12 12:40:00,15.93,15.93,15.92,15.92,33000.0,12.7443,12.7443,12.7363,12.7363,33000.0
2009-08-12 12:45:00,15.92,15.92,15.9,15.9,43400.0,12.7363,12.7363,12.7203,12.7203,43400.0
2009-08-12 12:50:00,15.91,15.94,15.9,15.94,222800.0,12.7283,12.7523,12.7203,12.7523,222800.0
2009-08-12 12:55:00,15.94,15.96,15.94,15.96,314400.0,12.7523,12.7683,12.7523,12.7683,314400.0
2009-08-12 13:00:00,15.96,15.96,15.92,15.92,125200.0,12.7683,12.7683,12.7363,12.7363,125200.0
2009-08-12 13:05:00,15.92,15.95,15.92,15.94,47400.0,12.7363,12.7603,12.7363,12.7523,47400.0
2009-08-12 13:10:00,15.95,15.96,15.95,15.96,48000.0,12.7603,12.7683,12.7603,12.7683,48000.0
2009-08-12 13:15:00,15.96,15.99,15.96,15.97,522800.0,12.7683,12.7923,12.7683,12.7763,522800.0
2009-08-12 13:20:00,15.97,16.0,15.97,16.0,141200.0,12.7763,12.8003,12.7763,12.8003,141200.0
2009-08-12 13:25:00,16.0,16.0,15.99,15.99,63200.0,12.8003,12.8003,12.7923,12.7923,63200.0
2009-08-12 13:30:00,15.99,15.99,15.98,15.98,32400.0,12.7923,12.7923,12.7843,12.7843,32400.0
2009-08-12 13:35:00,15.98,15.98,15.97,15.97,22200.0,12.7843,12.7843,12.7763,12.7763,22200.0
2009-08-12 13:40:00,15.97,15.98,15.96,15.96,169600.0,12.7763,12.7843,12.7683,12.7683,169600.0
2009-08-12 13:45:00,15.96,15.96,15.93,15.95,234400.0,12.7683,12.7683,12.7443,12.7603,234400.0
2009-08-12 13:50:00,15.95,15.96,15.95,15.96,32600.0,12.7603,12.7683,12.7603,12.7683,32600.0
2009-08-12 13:55:00,15.96,15.96,15.93,15.95,42800.0,12.7683,12.7683,12.7443,12.7603,42800.0
2009-08-12 14:00:00,15.95,15.95,15.93,15.93,66200.0,12.7603,12.7603,12.7443,12.7443,66200.0
2009-08-12 14:05:00,15.94,15.96,15.93,15.95,164000.0,12.7523,12.7683,12.7443,12.7603,164000.0
2009-08-12 14:10:00,15.96,15.99,15.96,15.97,344800.0,12.7683,12.7923,12.7683,12.7763,344800.0
2009-08-12 14:15:00,15.97,16.01,15.88,15.9,260000.0,12.7763,12.8083,12.7043,12.7203,260000.0
2009-08-12 14:20:00,15.91,15.99,15.91,15.95,249800.0,12.7283,12.7923,12.7283,12.7603,249800.0
2009-08-12 14:25:00,15.95,15.99,15.9,15.9,141000.0,12.7603,12.7923,12.7203,12.7203,141000.0
2009-08-12 14:30:00,15.9,15.92,15.88,15.9,358000.0,12.7203,12.7363,12.7043,12.7203,358000.0
2009-08-12 14:35:00,15.9,15.91,15.87,15.88,85400.0,12.7203,12.7283,12.6963,12.7043,85400.0
2009-08-12 14:40:00,15.88,15.88,15.82,15.84,464200.0,12.7043,12.7043,12.6563,12.6723,464200.0
2009-08-12 14:45:00,15.85,15.9,15.85,15.9,159200.0,12.6803,12.7203,12.6803,12.7203,159200.0
2009-08-12 14:50:00,15.89,15.98,15.88,15.98,290800.0,12.7123,12.7843,12.7043,12.7843,290800.0
2009-08-12 14:55:00,15.99,16.01,15.97,15.99,520800.0,12.7923,12.8083,12.7763,12.7923,520800.0
2009-08-12 15:00:00,15.99,16.04,15.98,15.98,489600.0,12.7923,12.8323,12.7843,12.7843,489600.0
2009-08-12 15:05:00,15.98,15.99,15.96,15.97,267400.0,12.7843,12.7923,12.7683,12.7763,267400.0
2009-08-12 15:10:00,15.97,15.97,15.95,15.97,202000.0,12.7763,12.7763,12.7603,12.7763,202000.0
2009-08-12 15:15:00,15.97,15.99,15.97,15.98,127600.0,12.7763,12.7923,12.7763,12.7843,127600.0
2009-08-12 15:20:00,15.98,15.99,15.95,15.98,360600.0,12.7843,12.7923,12.7603,12.7843,360600.0
2009-08-12 15:25:00,15.98,16.01,15.97,15.99,209000.0,12.7843,12.8083,12.7763,12.7923,209000.0
2009-08-12 15:30:00,15.99,16.02,15.99,16.02,214600.0,12.7923,12.8163,12.7923,12.8163,214600.0
2009-08-12 15:35:00,16.02,16.05,16.0,16.03,242200.0,12.8163,12.8403,12.8003,12.8243,242200.0
2009-08-12 15:40:00,16.03,16.03,15.95,15.96,1079800.0,12.8243,12.8243,12.7603,12.7683,1079800.0
2009-08-12 15:45:00,15.96,15.96,15.91,15.95,729600.0,12.7683,12.7683,12.7283,12.7603,729600.0
2009-08-12 15:50:00,15.95,15.96,15.87,15.87,924200.0,12.7603,12.7683,12.6963,12.6963,924200.0
2009-08-12 15:55:00,15.88,15.9,15.87,15.88,996400.0,12.7043,12.7203,12.6963,12.7043,996400.0
2009-08-13 09:30:00,15.93,15.97,15.77,15.78,873800.0,12.7443,12.7763,12.6163,12.6243,873800.0
2009-08-13 09:35:00,15.78,15.78,15.67,15.76,1022400.0,12.6243,12.6243,12.5363,12.6083,1022400.0
2009-08-13 09:40:00,15.76,15.78,15.7,15.74,634800.0,12.6083,12.6243,12.5603,12.5923,634800.0
2009-08-13 09:45:00,15.74,15.75,15.71,15.71,553000.0,12.5923,12.6003,12.5683,12.5683,553000.0
2009-08-13 09:50:00,15.71,15.72,15.53,15.56,1211000.0,12.5683,12.5763,12.4243,12.4483,1211000.0
2009-08-13 09:55:00,15.56,15.6,15.55,15.59,1168000.0,12.4483,12.4803,12.4403,12.4723,1168000.0
2009-08-13 10:00:00,15.59,15.63,15.56,15.63,723600.0,12.4723,12.5043,12.4483,12.5043,723600.0
2009-08-13 10:05:00,15.63,15.65,15.62,15.65,615200.0,12.5043,12.5203,12.4963,12.5203,615200.0
2009-08-13 10:10:00,15.64,15.66,15.61,15.62,693600.0,12.5123,12.5283,12.4883,12.4963,693600.0
2009-08-13 10:15:00,15.62,15.65,15.62,15.64,178400.0,12.4963,12.5203,12.4963,12.5123,178400.0
2009-08-13 10:20:00,15.64,15.75,15.64,15.75,624000.0,12.5123,12.6003,12.5123,12.6003,624000.0
2009-08-13 10:25:00,15.75,15.79,15.73,15.74,508000.0,12.6003,12.6323,12.5843,12.5923,508000.0
2009-08-13 10:30:00,15.74,15.76,15.72,15.72,346000.0,12.5923,12.6083,12.5763,12.5763,346000.0
2009-08-13 10:35:00,15.73,15.83,15.72,15.81,344200.0,12.5843,12.6643,12.5763,12.6483,344200.0
2009-08-13 10:40:00,15.81,15.85,15.81,15.83,473200.0,12.6483,12.6803,12.6483,12.6643,473200.0
2009-08-13 10:45:00,15.83,15.84,15.81,15.84,252000.0,12.6643,12.6723,12.6483,12.6723,252000.0
2009-08-13 10:50:00,15.84,15.89,15.82,15.88,405000.0,12.6723,12.7123,12.6563,12.7043,405000.0
2009-08-13 10:55:00,15.88,15.93,15.87,15.89,589200.0,12.7043,12.7443,12.6963,12.7123,589200.0
2009-08-13 11:00:00,15.89,15.9,15.84,15.85,440400.0,12.7123,12.7203,12.6723,12.6803,440400.0
2009-08-13 11:05:00,15.86,15.86,15.83,15.84,643000.0,12.6883,12.6883,12.6643,12.6723,643000.0
2009-08-13 11:10:00,15.84,15.85,15.8,15.8,380800.0,12.6723,12.6803,12.6403,12.6403,380800.0
2009-08-13 11:15:00,15.8,15.8,15.74,15.77,589800.0,12.6403,12.6403,12.5923,12.6163,589800.0
2009-08-13 11:20:00,15.77,15.77,15.68,15.69,893400.0,12.6163,12.6163,12.5443,12.5523,893400.0
2009-08-13 11:25:00,15.69,15.69,15.65,15.65,1322200.0,12.5523,12.5523,12.5203,12.5203,1322200.0
2009-08-13 11:30:00,15.65,15.66,15.63,15.63,186200.0,12.5203,12.5283,12.5043,12.5043,186200.0
2009-08-13 11:35:00,15.63,15.65,15.63,15.65,303800.0,12.5043,12.5203,12.5043,12.5203,303800.0
2009-08-13 11:40:00,15.65,15.67,15.65,15.67,399200.0,12.5203,12.5363,12.5203,12.5363,399200.0
2009-08-13 11:45:00,15.67,15.67,15.65,15.65,165400.0,12.5363,12.5363,12.5203,12.5203,165400.0
2009-08-13 11:50:00,15.65,15.68,15.65,15.67,327800.0,12.5203,12.5443,12.5203,12.5363,327800.0
2009-08-13 11:55:00,15.67,15.7,15.67,15.7,170000.0,12.5363,12.5603,12.5363,12.5603,170000.0
2009-08-13 12:00:00,15.7,15.71,15.67,15.68,199600.0,12.5603,12.5683,12.5363,12.5443,199600.0
2009-08-13 12:05:00,15.68,15.71,15.68,15.71,122000.0,12.5443,12.5683,12.5443,12.5683,122000.0
2009-08-13 12:10:00,15.71,15.72,15.7,15.72,144800.0,12.5683,12.5763,12.5603,12.5763,144800.0
2009-08-13 12:15:00,15.72,15.76,15.71,15.76,246400.0,12.5763,12.6083,12.5683,12.6083,246400.0
2009-08-13 12:20:00,15.76,15.76,15.74,15.75,104200.0,12.6083,12.6083,12.5923,12.6003,104200.0
2009-08-13 12:25:00,15.75,15.76,15.74,15.76,148200.0,12.6003,12.6083,12.5923,12.6083,148200.0
2009-08-13 12:30:00,15.76,15.77,15.75,15.77,122600.0,12.6083,12.6163,12.6003,12.6163,122600.0
2009-08-13 12:35:00,15.77,15.83,15.77,15.82,669800.0,12.6163,12.6643,12.6163,12.6563,669800.0
2009-08-13 12:40:00,15.83,15.85,15.82,15.83,611000.0,12.6643,12.6803,12.6563,12.6643,611000.0
2009-08-13 12:45:00,15.83,15.84,15.82,15.83,217200.0,12.6643,12.6723,12.6563,12.6643,217200.0
2009-08-13 12:50:00,15.83,15.83,15.8,15.81,136800.0,12.6643,12.6643,12.6403,12.6483,136800.0
2009-08-13 12:55:00,15.81,15.81,15.8,15.81,116400.0,12.6483,12.6483,12.6403,12.6483,116400.0
2009-08-13 13:00:00,15.81,15.9,15.81,15.86,559000.0,12.6483,12.7203,12.6483,12.6883,559000.0
2009-08-13 13:05:00,15.86,15.86,15.82,15.85,294800.0,12.6883,12.6883,12.6563,12.6803,294800.0
2009-08-13 13:10:00,15.85,15.88,15.8,15.82,859400.0,12.6803,12.7043,12.6403,12.6563,859400.0
2009-08-13 13:15:00,15.82,15.83,15.77,15.77,476400.0,12.6563,12.6643,12.6163,12.6163,476400.0
2009-08-13 13:20:00,15.77,15.78,15.76,15.77,186600.0,12.6163,12.6243,12.6083,12.6163,186600.0
2009-08-13 13:25:00,15.77,15.78,15.75,15.75,308600.0,12.6163,12.6243,12.6003,12.6003,308600.0
2009-08-13 13:30:00,15.76,15.77,15.76,15.77,147200.0,12.6083,12.6163,12.6083,12.6163,147200.0
2009-08-13 13:35:00,15.77,15.79,15.77,15.79,205400.0,12.6163,12.6323,12.6163,12.6323,205400.0
2009-08-13 13:40:00,15.79,15.79,15.78,15.79,69000.0,12.6323,12.6323,12.6243,12.6323,69000.0
2009-08-13 13:45:00,15.78,15.79,15.78,15.79,32000.0,12.6243,12.6323,12.6243,12.6323,32000.0
2009-08-13 13:50:00,15.79,15.79,15.77,15.77,117400.0,12.6323,12.6323,12.6163,12.6163,117400.0
2009-08-13 13:55:00,15.77,15.79,15.76,15.79,177800.0,12.6163,12.6323,12.6083,12.6323,177800.0
2009-08-13 14:00:00,15.8,15.8,15.76,15.77,143200.0,12.6403,12.6403,12.6083,12.6163,143200.0
2009-08-13 14:05:00,15.77,15.78,15.76,15.78,91800.0,12.6163,12.6243,12.6083,12.6243,91800.0
2009-08-13 14:10:00,15.78,15.79,15.72,15.78,843200.0,12.6243,12.6323,12.5763,12.6243,843200.0
2009-08-13 14:15:00,15.78,15.8,15.74,15.8,273600.0,12.6243,12.6403,12.5923,12.6403,273600.0
2009-08-13 14:20:00,15.8,15.8,15.79,15.79,126600.0,12.6403,12.6403,12.6323,12.6323,126600.0
2009-08-13 14:25:00,15.79,15.81,15.79,15.81,107800.0,12.6323,12.6483,12.6323,12.6483,107800.0
2009-08-13 14:30:00,15.81,15.86,15.81,15.83,459000.0,12.6483,12.6883,12.6483,12.6643,459000.0
2009-08-13 14:35:00,15.82,15.87,15.81,15.85,183200.0,12.6563,12.6963,12.6483,12.6803,183200.0
2009-08-13 14:40:00,15.85,15.9,15.85,15.9,469800.0,12.6803,12.7203,12.6803,12.7203,469800.0
2009-08-13 14:45:00,15.89,15.89,15.87,15.88,273200.0,12.7123,12.7123,12.6963,12.7043,273200.0
2009-08-13 14:50:00,15.88,15.88,15.86,15.87,97800.0,12.7043,12.7043,12.6883,12.6963,97800.0
2009-08-13 14:55:00,15.87,15.88,15.83,15.84,227200.0,12.6963,12.7043,12.6643,12.6723,227200.0
2009-08-13 15:00:00,15.84,15.88,15.84,15.87,218000.0,12.6723,12.7043,12.6723,12.6963,218000.0
2009-08-13 15:05:00,15.87,15.88,15.85,15.87,260800.0,12.6963,12.7043,12.6803,12.6963,260800.0
2009-08-13 15:10:00,15.87,15.92,15.87,15.89,221400.0,12.6963,12.7363,12.6963,12.7123,221400.0
2009-08-13 15:15:00,15.89,15.92,15.88,15.9,365600.0,12.7123,12.7363,12.7043,12.7203,365600.0
2009-08-13 15:20:00,15.9,15.9,15.88,15.88,218000.0,12.7203,12.7203,12.7043,12.7043,218000.0
2009-08-13 15:25:00,15.88,15.9,15.88,15.9,85800.0,12.7043,12.7203,12.7043,12.7203,85800.0
2009-08-13 15:30:00,15.9,15.92,15.89,15.9,207200.0,12.7203,12.7363,12.7123,12.7203,207200.0
2009-08-13 15:35:00,15.9,15.91,15.88,15.9,234800.0,12.7203,12.7283,12.7043,12.7203,234800.0
2009-08-13 15:40:00,15.9,15.94,15.9,15.93,768600.0,12.7203,12.7523,12.7203,12.7443,768600.0
2009-08-13 15:45:00,15.93,15.94,15.92,15.93,494800.0,12.7443,12.7523,12.7363,12.7443,494800.0
2009-08-13 15:50:00,15.93,15.93,15.9,15.93,379400.0,12.7443,12.7443,12.7203,12.7443,379400.0
2009-08-13 15:55:00,15.92,15.94,15.92,15.92,973400.0,12.7363,12.7523,12.7363,12.7363,973400.0
2009-08-14 09:30:00,15.85,15.94,15.82,15.9,347400.0,12.6803,12.7523,12.6563,12.7203,347400.0
2009-08-14 09:35:00,15.89,15.89,15.81,15.86,690000.0,12.7123,12.7123,12.6483,12.6883,690000.0
2009-08-14 09:40:00,15.86,15.87,15.78,15.78,1142600.0,12.6883,12.6963,12.6243,12.6243,1142600.0
2009-08-14 09:45:00,15.78,15.78,15.74,15.77,260200.0,12.6243,12.6243,12.5923,12.6163,260200.0
2009-08-14 09:50:00,15.77,15.77,15.72,15.72,440800.0,12.6163,12.6163,12.5763,12.5763,440800.0
2009-08-14 09:55:00,15.72,15.74,15.59,15.63,2734800.0,12.5763,12.5923,12.4723,12.5043,2734800.0
2009-08-14 10:00:00,15.63,15.63,15.51,15.57,2049600.0,12.5043,12.5043,12.4083,12.4563,2049600.0
2009-08-14 10:05:00,15.57,15.62,15.55,15.61,730800.0,12.4563,12.4963,12.4403,12.4883,730800.0
2009-08-14 10:10:00,15.61,15.64,15.56,15.58,624800.0,12.4883,12.5123,12.4483,12.4643,624800.0
2009-08-14 10:15:00,15.58,15.63,15.53,15.62,929000.0,12.4643,12.5043,12.4243,12.4963,929000.0
2009-08-14 10:20:00,15.62,15.65,15.59,15.63,326400.0,12.4963,12.5203,12.4723,12.5043,326400.0
2009-08-14 10:25:00,15.63,15.65,15.56,15.58,835000.0,12.5043,12.5203,12.4483,12.4643,835000.0
2009-08-14 10:30:00,15.58,15.61,15.54,15.59,768600.0,12.4643,12.4883,12.4323,12.4723,768600.0
2009-08-14 10:35:00,15.58,15.64,15.56,15.63,272400.0,12.4643,12.5123,12.4483,12.5043,272400.0
2009-08-14 10:40:00,15.64,15.68,15.61,15.67,355800.0,12.5123,12.5443,12.4883,12.5363,355800.0
2009-08-14 10:45:00,15.67,15.67,15.63,15.63,333000.0,12.5363,12.5363,12.5043,12.5043,333000.0
2009-08-14 10:50:00,15.64,15.65,15.57,15.58,419600.0,12.5123,12.5203,12.4563,12.4643,419600.0
2009-08-14 10:55:00,15.58,15.6,15.56,15.6,398800.0,12.4643,12.4803,12.4483,12.4803,398800.0
2009-08-14 11:00:00,15.6,15.63,15.58,15.63,590200.0,12.4803,12.5043,12.4643,12.5043,590200.0
2009-08-14 11:05:00,15.63,15.63,15.57,15.6,166200.0,12.5043,12.5043,12.4563,12.4803,166200.0
2009-08-14 11:10:00,15.59,15.61,15.59,15.61,100800.0,12.4723,12.4883,12.4723,12.4883,100800.0
2009-08-14 11:15:00,15.61,15.62,15.56,15.6,158400.0,12.4883,12.4963,12.4483,12.4803,158400.0
2009-08-14 11:20:00,15.6,15.62,15.59,15.61,21800.0,12.4803,12.4963,12.4723,12.4883,21800.0
2009-08-14 11:25:00,15.62,15.62,15.55,15.55,308600.0,12.4963,12.4963,12.4403,12.4403,308600.0
2009-08-14 11:30:00,15.55,15.56,15.52,15.56,198000.0,12.4403,12.4483,12.4163,12.4483,198000.0
2009-08-14 11:35:00,15.58,15.6,15.56,15.58,80600.0,12.4643,12.4803,12.4483,12.4643,80600.0
2009-08-14 11:40:00,15.58,15.61,15.58,15.61,25000.0,12.4643,12.4883,12.4643,12.4883,25000.0
2009-08-14 11:45:00,15.61,15.61,15.56,15.56,229200.0,12.4883,12.4883,12.4483,12.4483,229200.0
2009-08-14 11:50:00,15.56,15.57,15.55,15.55,106000.0,12.4483,12.4563,12.4403,12.4403,106000.0
2009-08-14 11:55:00,15.55,15.58,15.54,15.56,249800.0,12.4403,12.4643,12.4323,12.4483,249800.0
2009-08-14 12:00:00,15.56,15.56,15.55,15.55,42800.0,12.4483,12.4483,12.4403,12.4403,42800.0
2009-08-14 12:05:00,15.56,15.56,15.55,15.56,47600.0,12.4483,12.4483,12.4403,12.4483,47600.0
2009-08-14 12:10:00,15.56,15.58,15.55,15.56,90600.0,12.4483,12.4643,12.4403,12.4483,90600.0
2009-08-14 12:15:00,15.56,15.59,15.55,15.58,225800.0,12.4483,12.4723,12.4403,12.4643,225800.0
2009-08-14 12:20:00,15.58,15.59,15.55,15.55,68600.0,12.4643,12.4723,12.4403,12.4403,68600.0
2009-08-14 12:25:00,15.55,15.55,15.52,15.53,476600.0,12.4403,12.4403,12.4163,12.4243,476600.0
2009-08-14 12:30:00,15.52,15.53,15.5,15.51,487400.0,12.4163,12.4243,12.4003,12.4083,487400.0
2009-08-14 12:35:00,15.5,15.5,15.49,15.5,452800.0,12.4003,12.4003,12.3923,12.4003,452800.0
2009-08-14 12:40:00,15.5,15.51,15.48,15.49,362800.0,12.4003,12.4083,12.3843,12.3923,362800.0
2009-08-14 12:45:00,15.49,15.52,15.49,15.52,208800.0,12.3923,12.4163,12.3923,12.4163,208800.0
2009-08-14 12:50:00,15.52,15.53,15.52,15.53,94200.0,12.4163,12.4243,12.4163,12.4243,94200.0
2009-08-14 12:55:00,15.53,15.56,15.53,15.55,126600.0,12.4243,12.4483,12.4243,12.4403,126600.0
2009-08-14 13:00:00,15.55,15.55,15.53,15.53,85000.0,12.4403,12.4403,12.4243,12.4243,85000.0
2009-08-14 13:05:00,15.54,15.54,15.51,15.52,137000.0,12.4323,12.4323,12.4083,12.4163,137000.0
2009-08-14 13:10:00,15.52,15.54,15.51,15.54,68600.0,12.4163,12.4323,12.4083,12.4323,68600.0
2009-08-14 13:15:00,15.54,15.54,15.52,15.53,280400.0,12.4323,12.4323,12.4163,12.4243,280400.0
2009-08-14 13:20:00,15.53,15.53,15.51,15.52,107000.0,12.4243,12.4243,12.4083,12.4163,107000.0
2009-08-14 13:25:00,15.52,15.52,15.51,15.52,60600.0,12.4163,12.4163,12.4083,12.4163,60600.0
2009-08-14 13:30:00,15.52,15.53,15.51,15.51,123200.0,12.4163,12.4243,12.4083,12.4083,123200.0
2009-08-14 13:35:00,15.52,15.52,15.51,15.51,158200.0,12.4163,12.4163,12.4083,12.4083,158200.0
2009-08-14 13:40:00,15.51,15.52,15.51,15.52,111400.0,12.4083,12.4163,12.4083,12.4163,111400.0
2009-08-14 13:45:00,15.52,15.53,15.51,15.53,85000.0,12.4163,12.4243,12.4083,12.4243,85000.0
2009-08-14 13:50:00,15.53,15.53,15.51,15.51,55000.0,12.4243,12.4243,12.4083,12.4083,55000.0
2009-08-14 13:55:00,15.51,15.52,15.51,15.52,73000.0,12.4083,12.4163,12.4083,12.4163,73000.0
2009-08-14 14:00:00,15.52,15.52,15.51,15.51,61200.0,12.4163,12.4163,12.4083,12.4083,61200.0
2009-08-14 14:05:00,15.51,15.51,15.49,15.49,95800.0,12.4083,12.4083,12.3923,12.3923,95800.0
2009-08-14 14:10:00,15.48,15.51,15.47,15.51,183800.0,12.3843,12.4083,12.3763,12.4083,183800.0
2009-08-14 14:15:00,15.51,15.52,15.49,15.49,142600.0,12.4083,12.4163,12.3923,12.3923,142600.0
2009-08-14 14:20:00,15.49,15.49,15.47,15.47,439400.0,12.3923,12.3923,12.3763,12.3763,439400.0
2009-08-14 14:25:00,15.47,15.49,15.47,15.49,126200.0,12.3763,12.3923,12.3763,12.3923,126200.0
2009-08-14 14:30:00,15.49,15.49,15.47,15.49,89200.0,12.3923,12.3923,12.3763,12.3923,89200.0
2009-08-14 14:35:00,15.49,15.51,15.47,15.49,131000.0,12.3923,12.4083,12.3763,12.3923,131000.0
2009-08-14 14:40:00,15.49,15.52,15.48,15.52,411600.0,12.3923,12.4163,12.3843,12.4163,411600.0
2009-08-14 14:45:00,15.5,15.52,15.49,15.51,241400.0,12.4003,12.4163,12.3923,12.4083,241400.0
2009-08-14 14:50:00,15.51,15.51,15.49,15.49,118000.0,12.4083,12.4083,12.3923,12.3923,118000.0
2009-08-14 14:55:00,15.49,15.49,15.47,15.49,265800.0,12.3923,12.3923,12.3763,12.3923,265800.0
2009-08-14 15:00:00,15.49,15.51,15.49,15.51,222800.0,12.3923,12.4083,12.3923,12.4083,222800.0
2009-08-14 15:05:00,15.51,15.53,15.51,15.51,343800.0,12.4083,12.4243,12.4083,12.4083,343800.0
2009-08-14 15:10:00,15.51,15.52,15.48,15.49,235800.0,12.4083,12.4163,12.3843,12.3923,235800.0
2009-08-14 15:15:00,15.49,15.5,15.49,15.49,141800.0,12.3923,12.4003,12.3923,12.3923,141800.0
2009-08-14 15:20:00,15.49,15.5,15.49,15.49,214400.0,12.3923,12.4003,12.3923,12.3923,214400.0
2009-08-14 15:25:00,15.49,15.49,15.46,15.47,384800.0,12.3923,12.3923,12.3683,12.3763,384800.0
2009-08-14 15:30:00,15.47,15.48,15.45,15.46,1478000.0,12.3763,12.3843,12.3603,12.3683,1478000.0
2009-08-14 15:35:00,15.45,15.52,15.45,15.51,762400.0,12.3603,12.4163,12.3603,12.4083,762400.0
2009-08-14 15:40:00,15.52,15.53,15.49,15.53,710600.0,12.4163,12.4243,12.3923,12.4243,710600.0
2009-08-14 15:45:00,15.52,15.54,15.51,15.51,1001200.0,12.4163,12.4323,12.4083,12.4083,1001200.0
2009-08-14 15:50:00,15.52,15.53,15.51,15.52,744000.0,12.4163,12.4243,12.4083,12.4163,744000.0
2009-08-14 15:55:00,15.53,15.55,15.52,15.54,1894200.0,12.4243,12.4403,12.4163,12.4323,1894200.0
2009-08-17 09:30:00,15.17,15.2,15.1,15.13,864800.0,12.1363,12.1603,12.0803,12.1043,864800.0
2009-08-17 09:35:00,15.13,15.13,15.05,15.07,935800.0,12.1043,12.1043,12.0403,12.0563,935800.0
2009-08-17 09:40:00,15.08,15.13,15.06,15.09,488400.0,12.0643,12.1043,12.0483,12.0723,488400.0
2009-08-17 09:45:00,15.09,15.12,15.07,15.09,746600.0,12.0723,12.0963,12.0563,12.0723,746600.0
2009-08-17 09:50:00,15.09,15.15,15.08,15.13,471200.0,12.0723,12.1203,12.0643,12.1043,471200.0
2009-08-17 09:55:00,15.13,15.2,15.12,15.16,546400.0,12.1043,12.1603,12.0963,12.1283,546400.0
2009-08-17 10:00:00,15.15,15.17,15.11,15.15,477000.0,12.1203,12.1363,12.0883,12.1203,477000.0
2009-08-17 10:05:00,15.15,15.21,15.1,15.15,451200.0,12.1203,12.1683,12.0803,12.1203,451200.0
2009-08-17 10:10:00,15.15,15.17,15.09,15.1,645600.0,12.1203,12.1363,12.0723,12.0803,645600.0
2009-08-17 10:15:00,15.1,15.14,15.08,15.13,532000.0,12.0803,12.1123,12.0643,12.1043,532000.0
2009-08-17 10:20:00,15.13,15.13,15.1,15.12,182600.0,12.1043,12.1043,12.0803,12.0963,182600.0
2009-08-17 10:25:00,15.12,15.15,15.11,15.15,262200.0,12.0963,12.1203,12.0883,12.1203,262200.0
2009-08-17 10:30:00,15.15,15.16,15.13,15.15,153800.0,12.1203,12.1283,12.1043,12.1203,153800.0
2009-08-17 10:35:00,15.15,15.16,15.1,15.13,521800.0,12.1203,12.1283,12.0803,12.1043,521800.0
2009-08-17 10:40:00,15.13,15.17,15.12,15.13,171000.0,12.1043,12.1363,12.0963,12.1043,171000.0
2009-08-17 10:45:00,15.13,15.15,15.13,15.15,178600.0,12.1043,12.1203,12.1043,12.1203,178600.0
2009-08-17 10:50:00,15.15,15.16,15.15,15.15,43800.0,12.1203,12.1283,12.1203,12.1203,43800.0
2009-08-17 10:55:00,15.15,15.15,15.12,15.15,175400.0,12.1203,12.1203,12.0963,12.1203,175400.0
2009-08-17 11:00:00,15.15,15.15,15.13,15.14,264800.0,12.1203,12.1203,12.1043,12.1123,264800.0
2009-08-17 11:05:00,15.14,15.14,15.1,15.1,291800.0,12.1123,12.1123,12.0803,12.0803,291800.0
2009-08-17 11:10:00,15.11,15.11,15.08,15.08,439000.0,12.0883,12.0883,12.0643,12.0643,439000.0
2009-08-17 11:15:00,15.08,15.09,15.06,15.06,739200.0,12.0643,12.0723,12.0483,12.0483,739200.0
2009-08-17 11:20:00,15.06,15.1,15.06,15.09,418200.0,12.0483,12.0803,12.0483,12.0723,418200.0
2009-08-17 11:25:00,15.09,15.13,15.09,15.11,229000.0,12.0723,12.1043,12.0723,12.0883,229000.0
2009-08-17 11:30:00,15.11,15.12,15.08,15.1,287000.0,12.0883,12.0963,12.0643,12.0803,287000.0
2009-08-17 11:35:00,15.1,15.12,15.1,15.12,179200.0,12.0803,12.0963,12.0803,12.0963,179200.0
2009-08-17 11:40:00,15.12,15.12,15.1,15.1,180200.0,12.0963,12.0963,12.0803,12.0803,180200.0
2009-08-17 11:45:00,15.1,15.13,15.1,15.13,534800.0,12.0803,12.1043,12.0803,12.1043,534800.0
2009-08-17 11:50:00,15.13,15.15,15.13,15.14,640000.0,12.1043,12.1203,12.1043,12.1123,640000.0
2009-08-17 11:55:00,15.15,15.22,15.14,15.21,1251800.0,12.1203,12.1763,12.1123,12.1683,1251800.0
2009-08-17 12:00:00,15.21,15.22,15.21,15.22,715000.0,12.1683,12.1763,12.1683,12.1763,715000.0
2009-08-17 12:05:00,15.22,15.22,15.2,15.21,749400.0,12.1763,12.1763,12.1603,12.1683,749400.0
2009-08-17 12:10:00,15.21,15.24,15.2,15.22,418000.0,12.1683,12.1923,12.1603,12.1763,418000.0
2009-08-17 12:15:00,15.22,15.22,15.2,15.2,281600.0,12.1763,12.1763,12.1603,12.1603,281600.0
2009-08-17 12:20:00,15.2,15.21,15.2,15.2,138800.0,12.1603,12.1683,12.1603,12.1603,138800.0
2009-08-17 12:25:00,15.2,15.2,15.17,15.18,267200.0,12.1603,12.1603,12.1363,12.1443,267200.0
2009-08-17 12:30:00,15.18,15.19,15.18,15.18,79600.0,12.1443,12.1523,12.1443,12.1443,79600.0
2009-08-17 12:35:00,15.18,15.19,15.16,15.17,112200.0,12.1443,12.1523,12.1283,12.1363,112200.0
2009-08-17 12:40:00,15.17,15.19,15.15,15.17,528600.0,12.1363,12.1523,12.1203,12.1363,528600.0
2009-08-17 12:45:00,15.19,15.21,15.18,15.21,302400.0,12.1523,12.1683,12.1443,12.1683,302400.0
2009-08-17 12:50:00,15.2,15.21,15.19,15.21,666000.0,12.1603,12.1683,12.1523,12.1683,666000.0
2009-08-17 12:55:00,15.21,15.21,15.17,15.17,675200.0,12.1683,12.1683,12.1363,12.1363,675200.0
2009-08-17 13:00:00,15.17,15.17,15.13,15.13,360200.0,12.1363,12.1363,12.1043,12.1043,360200.0
2009-08-17 13:05:00,15.13,15.14,15.13,15.14,238000.0,12.1043,12.1123,12.1043,12.1123,238000.0
2009-08-17 13:10:00,15.14,15.15,15.14,15.15,108800.0,12.1123,12.1203,12.1123,12.1203,108800.0
2009-08-17 13:15:00,15.15,15.17,15.15,15.17,155200.0,12.1203,12.1363,12.1203,12.1363,155200.0
2009-08-17 13:20:00,15.17,15.17,15.15,15.16,143400.0,12.1363,12.1363,12.1203,12.1283,143400.0
2009-08-17 13:25:00,15.16,15.17,15.15,15.17,44800.0,12.1283,12.1363,12.1203,12.1363,44800.0
2009-08-17 13:30:00,15.17,15.17,15.15,15.17,126400.0,12.1363,12.1363,12.1203,12.1363,126400.0
2009-08-17 13:35:00,15.17,15.17,15.15,15.15,90800.0,12.1363,12.1363,12.1203,12.1203,90800.0
2009-08-17 13:40:00,15.16,15.17,15.13,15.17,385000.0,12.1283,12.1363,12.1043,12.1363,385000.0
2009-08-17 13:45:00,15.17,15.17,15.16,15.16,83000.0,12.1363,12.1363,12.1283,12.1283,83000.0
2009-08-17 13:50:00,15.17,15.17,15.15,15.16,85800.0,12.1363,12.1363,12.1203,12.1283,85800.0
2009-08-17 13:55:00,15.16,15.22,15.16,15.21,717200.0,12.1283,12.1763,12.1283,12.1683,717200.0
2009-08-17 14:00:00,15.21,15.21,15.18,15.19,86200.0,12.1683,12.1683,12.1443,12.1523,86200.0
2009-08-17 14:05:00,15.19,15.19,15.17,15.18,88200.0,12.1523,12.1523,12.1363,12.1443,88200.0
2009-08-17 14:10:00,15.18,15.19,15.18,15.19,81200.0,12.1443,12.1523,12.1443,12.1523,81200.0
2009-08-17 14:15:00,15.19,15.19,15.18,15.19,43800.0,12.1523,12.1523,12.1443,12.1523,43800.0
2009-08-17 14:20:00,15.19,15.19,15.15,15.15,439000.0,12.1523,12.1523,12.1203,12.1203,439000.0
2009-08-17 14:25:00,15.15,15.15,15.14,15.15,481400.0,12.1203,12.1203,12.1123,12.1203,481400.0
2009-08-17 14:30:00,15.16,15.18,15.16,15.18,1145800.0,12.1283,12.1443,12.1283,12.1443,1145800.0
2009-08-17 14:35:00,15.18,15.18,15.17,15.17,121800.0,12.1443,12.1443,12.1363,12.1363,121800.0
2009-08-17 14:40:00,15.17,15.18,15.17,15.17,61000.0,12.1363,12.1443,12.1363,12.1363,61000.0
2009-08-17 14:45:00,15.18,15.18,15.13,15.13,153600.0,12.1443,12.1443,12.1043,12.1043,153600.0
2009-08-17 14:50:00,15.13,15.13,15.09,15.11,1664200.0,12.1043,12.1043,12.0723,12.0883,1664200.0
2009-08-17 14:55:00,15.11,15.13,15.1,15.12,253800.0,12.0883,12.1043,12.0803,12.0963,253800.0
2009-08-17 15:00:00,15.12,15.14,15.12,15.14,162000.0,12.0963,12.1123,12.0963,12.1123,162000.0
2009-08-17 15:05:00,15.14,15.14,15.12,15.12,136200.0,12.1123,12.1123,12.0963,12.0963,136200.0
2009-08-17 15:10:00,15.12,15.13,15.08,15.12,800000.0,12.0963,12.1043,12.0643,12.0963,800000.0
2009-08-17 15:15:00,15.12,15.16,15.09,15.15,1879200.0,12.0963,12.1283,12.0723,12.1203,1879200.0
2009-08-17 15:20:00,15.15,15.17,15.13,15.13,208000.0,12.1203,12.1363,12.1043,12.1043,208000.0
2009-08-17 15:25:00,15.13,15.13,15.1,15.12,241800.0,12.1043,12.1043,12.0803,12.0963,241800.0
2009-08-17 15:30:00,15.12,15.13,15.11,15.12,148400.0,12.0963,12.1043,12.0883,12.0963,148400.0
2009-08-17 15:35:00,15.12,15.13,15.11,15.13,462600.0,12.0963,12.1043,12.0883,12.1043,462600.0
2009-08-17 15:40:00,15.13,15.13,15.1,15.12,1128400.0,12.1043,12.1043,12.0803,12.0963,1128400.0
2009-08-17 15:45:00,15.12,15.13,15.1,15.11,654600.0,12.0963,12.1043,12.0803,12.0883,654600.0
2009-08-17 15:50:00,15.11,15.13,15.09,15.1,1699200.0,12.0883,12.1043,12.0723,12.0803,1699200.0
2009-08-17 15:55:00,15.11,15.14,15.11,15.12,3192200.0,12.0883,12.1123,12.0883,12.0963,3192200.0
2009-08-18 09:30:00,15.25,15.35,15.2,15.31,1139800.0,12.2003,12.2803,12.1603,12.2483,1139800.0
2009-08-18 09:35:00,15.31,15.31,15.15,15.18,1191200.0,12.2483,12.2483,12.1203,12.1443,1191200.0
2009-08-18 09:40:00,15.18,15.2,15.09,15.15,672600.0,12.1443,12.1603,12.0723,12.1203,672600.0
2009-08-18 09:45:00,15.15,15.16,15.1,15.1,429800.0,12.1203,12.1283,12.0803,12.0803,429800.0
2009-08-18 09:50:00,15.1,15.13,15.08,15.12,518000.0,12.0803,12.1043,12.0643,12.0963,518000.0
2009-08-18 09:55:00,15.13,15.14,15.09,15.11,514200.0,12.1043,12.1123,12.0723,12.0883,514200.0
2009-08-18 10:00:00,15.11,15.22,15.1,15.21,1359400.0,12.0883,12.1763,12.0803,12.1683,1359400.0
2009-08-18 10:05:00,15.21,15.25,15.18,15.22,705400.0,12.1683,12.2003,12.1443,12.1763,705400.0
2009-08-18 10:10:00,15.22,15.22,15.2,15.22,329200.0,12.1763,12.1763,12.1603,12.1763,329200.0
2009-08-18 10:15:00,15.22,15.25,15.19,15.19,395000.0,12.1763,12.2003,12.1523,12.1523,395000.0
2009-08-18 10:20:00,15.19,15.22,15.17,15.18,467800.0,12.1523,12.1763,12.1363,12.1443,467800.0
2009-08-18 10:25:00,15.18,15.18,15.16,15.17,244800.0,12.1443,12.1443,12.1283,12.1363,244800.0
2009-08-18 10:30:00,15.16,15.19,15.15,15.19,133800.0,12.1283,12.1523,12.1203,12.1523,133800.0
2009-08-18 10:35:00,15.19,15.2,15.18,15.2,110200.0,12.1523,12.1603,12.1443,12.1603,110200.0
2009-08-18 10:40:00,15.21,15.24,15.21,15.22,209800.0,12.1683,12.1923,12.1683,12.1763,209800.0
2009-08-18 10:45:00,15.22,15.22,15.19,15.21,222600.0,12.1763,12.1763,12.1523,12.1683,222600.0
2009-08-18 10:50:00,15.21,15.22,15.2,15.21,540800.0,12.1683,12.1763,12.1603,12.1683,540800.0
2009-08-18 10:55:00,15.21,15.23,15.21,15.21,284800.0,12.1683,12.1843,12.1683,12.1683,284800.0
2009-08-18 11:00:00,15.22,15.23,15.22,15.22,81200.0,12.1763,12.1843,12.1763,12.1763,81200.0
2009-08-18 11:05:00,15.22,15.24,15.22,15.24,196600.0,12.1763,12.1923,12.1763,12.1923,196600.0
2009-08-18 11:10:00,15.24,15.27,15.24,15.26,496400.0,12.1923,12.2163,12.1923,12.2083,496400.0
2009-08-18 11:15:00,15.26,15.32,15.26,15.31,895800.0,12.2083,12.2563,12.2083,12.2483,895800.0
2009-08-18 11:20:00,15.31,15.35,15.3,15.34,1438800.0,12.2483,12.2803,12.2403,12.2723,1438800.0
2009-08-18 11:25:00,15.34,15.36,15.33,15.34,194200.0,12.2723,12.2883,12.2643,12.2723,194200.0
2009-08-18 11:30:00,15.34,15.4,15.34,15.4,490200.0,12.2723,12.3203,12.2723,12.3203,490200.0
2009-08-18 11:35:00,15.4,15.4,15.38,15.39,316400.0,12.3203,12.3203,12.3043,12.3123,316400.0
2009-08-18 11:40:00,15.39,15.39,15.37,15.37,111200.0,12.3123,12.3123,12.2963,12.2963,111200.0
2009-08-18 11:45:00,15.38,15.38,15.35,15.35,229200.0,12.3043,12.3043,12.2803,12.2803,229200.0
2009-08-18 11:50:00,15.36,15.37,15.33,15.34,215600.0,12.2883,12.2963,12.2643,12.2723,215600.0
2009-08-18 11:55:00,15.34,15.34,15.31,15.33,423000.0,12.2723,12.2723,12.2483,12.2643,423000.0
2009-08-18 12:00:00,15.33,15.36,15.33,15.36,509400.0,12.2643,12.2883,12.2643,12.2883,509400.0
2009-08-18 12:05:00,15.36,15.37,15.34,15.34,175400.0,12.2883,12.2963,12.2723,12.2723,175400.0
2009-08-18 12:10:00,15.34,15.34,15.28,15.29,487400.0,12.2723,12.2723,12.2243,12.2323,487400.0
2009-08-18 12:15:00,15.29,15.3,15.28,15.28,415400.0,12.2323,12.2403,12.2243,12.2243,415400.0
2009-08-18 12:20:00,15.28,15.28,15.28,15.28,77800.0,12.2243,12.2243,12.2243,12.2243,77800.0
2009-08-18 12:25:00,15.28,15.31,15.28,15.3,975200.0,12.2243,12.2483,12.2243,12.2403,975200.0
2009-08-18 12:30:00,15.3,15.3,15.29,15.29,399200.0,12.2403,12.2403,12.2323,12.2323,399200.0
2009-08-18 12:35:00,15.29,15.3,15.28,15.28,251200.0,12.2323,12.2403,12.2243,12.2243,251200.0
2009-08-18 12:40:00,15.28,15.31,15.28,15.31,674200.0,12.2243,12.2483,12.2243,12.2483,674200.0
2009-08-18 12:45:00,15.31,15.31,15.3,15.31,101600.0,12.2483,12.2483,12.2403,12.2483,101600.0
2009-08-18 12:50:00,15.31,15.31,15.3,15.3,150800.0,12.2483,12.2483,12.2403,12.2403,150800.0
2009-08-18 12:55:00,15.3,15.31,15.3,15.3,117800.0,12.2403,12.2483,12.2403,12.2403,117800.0
2009-08-18 13:00:00,15.3,15.31,15.3,15.31,294800.0,12.2403,12.2483,12.2403,12.2483,294800.0
2009-08-18 13:05:00,15.31,15.31,15.29,15.3,166200.0,12.2483,12.2483,12.2323,12.2403,166200.0
2009-08-18 13:10:00,15.3,15.3,15.28,15.28,221400.0,12.2403,12.2403,12.2243,12.2243,221400.0
2009-08-18 13:15:00,15.28,15.28,15.27,15.28,183000.0,12.2243,12.2243,12.2163,12.2243,183000.0
2009-08-18 13:20:00,15.28,15.29,15.28,15.29,88600.0,12.2243,12.2323,12.2243,12.2323,88600.0
2009-08-18 13:25:00,15.29,15.29,15.28,15.29,99000.0,12.2323,12.2323,12.2243,12.2323,99000.0
2009-08-18 13:30:00,15.29,15.3,15.28,15.28,407000.0,12.2323,12.2403,12.2243,12.2243,407000.0
2009-08-18 13:35:00,15.28,15.29,15.26,15.26,161200.0,12.2243,12.2323,12.2083,12.2083,161200.0
2009-08-18 13:40:00,15.26,15.28,15.26,15.28,194800.0,12.2083,12.2243,12.2083,12.2243,194800.0
2009-08-18 13:45:00,15.28,15.29,15.28,15.29,90800.0,12.2243,12.2323,12.2243,12.2323,90800.0
2009-08-18 13:50:00,15.29,15.3,15.29,15.29,72200.0,12.2323,12.2403,12.2323,12.2323,72200.0
2009-08-18 13:55:00,15.29,15.31,15.29,15.31,186400.0,12.2323,12.2483,12.2323,12.2483,186400.0
2009-08-18 14:00:00,15.31,15.33,15.31,15.32,113200.0,12.2483,12.2643,12.2483,12.2563,113200.0
2009-08-18 14:05:00,15.32,15.32,15.3,15.3,166200.0,12.2563,12.2563,12.2403,12.2403,166200.0
2009-08-18 14:10:00,15.29,15.31,15.29,15.31,44800.0,12.2323,12.2483,12.2323,12.2483,44800.0
2009-08-18 14:15:00,15.31,15.31,15.3,15.3,171400.0,12.2483,12.2483,12.2403,12.2403,171400.0
2009-08-18 14:20:00,15.31,15.31,15.31,15.31,150200.0,12.2483,12.2483,12.2483,12.2483,150200.0
2009-08-18 14:25:00,15.31,15.32,15.3,15.32,154200.0,12.2483,12.2563,12.2403,12.2563,154200.0
2009-08-18 14:30:00,15.32,15.35,15.31,15.31,489600.0,12.2563,12.2803,12.2483,12.2483,489600.0
2009-08-18 14:35:00,15.31,15.32,15.3,15.32,610600.0,12.2483,12.2563,12.2403,12.2563,610600.0
2009-08-18 14:40:00,15.32,15.32,15.31,15.31,72800.0,12.2563,12.2563,12.2483,12.2483,72800.0
2009-08-18 14:45:00,15.32,15.34,15.32,15.34,309000.0,12.2563,12.2723,12.2563,12.2723,309000.0
2009-08-18 14:50:00,15.34,15.34,15.33,15.34,29200.0,12.2723,12.2723,12.2643,12.2723,29200.0
2009-08-18 14:55:00,15.34,15.34,15.3,15.32,740000.0,12.2723,12.2723,12.2403,12.2563,740000.0
2009-08-18 15:00:00,15.32,15.34,15.32,15.33,215000.0,12.2563,12.2723,12.2563,12.2643,215000.0
2009-08-18 15:05:00,15.33,15.33,15.33,15.33,85000.0,12.2643,12.2643,12.2643,12.2643,85000.0
2009-08-18 15:10:00,15.33,15.33,15.33,15.33,92000.0,12.2643,12.2643,12.2643,12.2643,92000.0
2009-08-18 15:15:00,15.33,15.36,15.33,15.36,313400.0,12.2643,12.2883,12.2643,12.2883,313400.0
2009-08-18 15:20:00,15.36,15.36,15.35,15.36,132600.0,12.2883,12.2883,12.2803,12.2883,132600.0
2009-08-18 15:25:00,15.36,15.37,15.34,15.35,317600.0,12.2883,12.2963,12.2723,12.2803,317600.0
2009-08-18 15:30:00,15.35,15.35,15.34,15.34,378800.0,12.2803,12.2803,12.2723,12.2723,378800.0
2009-08-18 15:35:00,15.34,15.36,15.34,15.35,285800.0,12.2723,12.2883,12.2723,12.2803,285800.0
2009-08-18 15:40:00,15.35,15.36,15.35,15.36,231800.0,12.2803,12.2883,12.2803,12.2883,231800.0
2009-08-18 15:45:00,15.36,15.37,15.36,15.36,397600.0,12.2883,12.2963,12.2883,12.2883,397600.0
2009-08-18 15:50:00,15.36,15.38,15.35,15.35,827400.0,12.2883,12.3043,12.2803,12.2803,827400.0
2009-08-18 15:55:00,15.35,15.35,15.31,15.33,1796600.0,12.2803,12.2803,12.2483,12.2643,1796600.0
2009-08-19 09:30:00,15.14,15.22,15.07,15.21,819000.0,12.1123,12.1763,12.0563,12.1683,819000.0
2009-08-19 09:35:00,15.21,15.28,15.21,15.25,1043800.0,12.1683,12.2243,12.1683,12.2003,1043800.0
2009-08-19 09:40:00,15.26,15.36,15.26,15.35,848800.0,12.2083,12.2883,12.2083,12.2803,848800.0
2009-08-19 09:45:00,15.35,15.39,15.33,15.33,905400.0,12.2803,12.3123,12.2643,12.2643,905400.0
2009-08-19 09:50:00,15.33,15.34,15.27,15.28,573000.0,12.2643,12.2723,12.2163,12.2243,573000.0
2009-08-19 09:55:00,15.28,15.39,15.27,15.29,739000.0,12.2243,12.3123,12.2163,12.2323,739000.0
2009-08-19 10:00:00,15.3,15.47,15.3,15.47,1396600.0,12.2403,12.3763,12.2403,12.3763,1396600.0
2009-08-19 10:05:00,15.47,15.47,15.42,15.42,546000.0,12.3763,12.3763,12.3363,12.3363,546000.0
2009-08-19 10:10:00,15.42,15.44,15.38,15.38,242600.0,12.3363,12.3523,12.3043,12.3043,242600.0
2009-08-19 10:15:00,15.38,15.4,15.35,15.38,302800.0,12.3043,12.3203,12.2803,12.3043,302800.0
2009-08-19 10:20:00,15.38,15.41,15.36,15.36,253600.0,12.3043,12.3283,12.2883,12.2883,253600.0
2009-08-19 10:25:00,15.36,15.37,15.31,15.37,736800.0,12.2883,12.2963,12.2483,12.2963,736800.0
2009-08-19 10:30:00,15.37,15.49,15.37,15.4,1487800.0,12.2963,12.3923,12.2963,12.3203,1487800.0
2009-08-19 10:35:00,15.39,15.47,15.39,15.41,455800.0,12.3123,12.3763,12.3123,12.3283,455800.0
2009-08-19 10:40:00,15.41,15.46,15.41,15.43,204200.0,12.3283,12.3683,12.3283,12.3443,204200.0
2009-08-19 10:45:00,15.43,15.43,15.37,15.38,152000.0,12.3443,12.3443,12.2963,12.3043,152000.0
2009-08-19 10:50:00,15.38,15.38,15.34,15.37,715400.0,12.3043,12.3043,12.2723,12.2963,715400.0
2009-08-19 10:55:00,15.37,15.38,15.37,15.38,295400.0,12.2963,12.3043,12.2963,12.3043,295400.0
2009-08-19 11:00:00,15.38,15.43,15.36,15.4,184200.0,12.3043,12.3443,12.2883,12.3203,184200.0
2009-08-19 11:05:00,15.4,15.4,15.39,15.4,239800.0,12.3203,12.3203,12.3123,12.3203,239800.0
2009-08-19 11:10:00,15.4,15.4,15.36,15.38,130800.0,12.3203,12.3203,12.2883,12.3043,130800.0
2009-08-19 11:15:00,15.38,15.42,15.38,15.4,290800.0,12.3043,12.3363,12.3043,12.3203,290800.0
2009-08-19 11:20:00,15.4,15.41,15.38,15.39,103400.0,12.3203,12.3283,12.3043,12.3123,103400.0
2009-08-19 11:25:00,15.39,15.42,15.38,15.42,26400.0,12.3123,12.3363,12.3043,12.3363,26400.0
2009-08-19 11:30:00,15.43,15.44,15.4,15.4,113800.0,12.3443,12.3523,12.3203,12.3203,113800.0
2009-08-19 11:35:00,15.4,15.4,15.38,15.4,66600.0,12.3203,12.3203,12.3043,12.3203,66600.0
2009-08-19 11:40:00,15.4,15.43,15.4,15.42,165800.0,12.3203,12.3443,12.3203,12.3363,165800.0
2009-08-19 11:45:00,15.42,15.45,15.41,15.44,46200.0,12.3363,12.3603,12.3283,12.3523,46200.0
2009-08-19 11:50:00,15.45,15.52,15.45,15.51,303800.0,12.3603,12.4163,12.3603,12.4083,303800.0
2009-08-19 11:55:00,15.52,15.53,15.49,15.51,278800.0,12.4163,12.4243,12.3923,12.4083,278800.0
2009-08-19 12:00:00,15.51,15.53,15.5,15.51,215200.0,12.4083,12.4243,12.4003,12.4083,215200.0
2009-08-19 12:05:00,15.51,15.58,15.49,15.58,546200.0,12.4083,12.4643,12.3923,12.4643,546200.0
2009-08-19 12:10:00,15.58,15.61,15.54,15.55,515200.0,12.4643,12.4883,12.4323,12.4403,515200.0
2009-08-19 12:15:00,15.55,15.57,15.55,15.55,175000.0,12.4403,12.4563,12.4403,12.4403,175000.0
2009-08-19 12:20:00,15.55,15.59,15.55,15.59,584200.0,12.4403,12.4723,12.4403,12.4723,584200.0
2009-08-19 12:25:00,15.58,15.59,15.58,15.59,176600.0,12.4643,12.4723,12.4643,12.4723,176600.0
2009-08-19 12:30:00,15.59,15.59,15.56,15.57,165600.0,12.4723,12.4723,12.4483,12.4563,165600.0
2009-08-19 12:35:00,15.57,15.61,15.57,15.6,213000.0,12.4563,12.4883,12.4563,12.4803,213000.0
2009-08-19 12:40:00,15.59,15.59,15.56,15.57,104200.0,12.4723,12.4723,12.4483,12.4563,104200.0
2009-08-19 12:45:00,15.56,15.57,15.55,15.56,121000.0,12.4483,12.4563,12.4403,12.4483,121000.0
2009-08-19 12:50:00,15.56,15.59,15.56,15.58,117400.0,12.4483,12.4723,12.4483,12.4643,117400.0
2009-08-19 12:55:00,15.58,15.59,15.56,15.56,87200.0,12.4643,12.4723,12.4483,12.4483,87200.0
2009-08-19 13:00:00,15.56,15.56,15.55,15.55,63600.0,12.4483,12.4483,12.4403,12.4403,63600.0
2009-08-19 13:05:00,15.55,15.56,15.52,15.56,601800.0,12.4403,12.4483,12.4163,12.4483,601800.0
2009-08-19 13:10:00,15.56,15.59,15.56,15.58,209000.0,12.4483,12.4723,12.4483,12.4643,209000.0
2009-08-19 13:15:00,15.58,15.61,15.58,15.61,406600.0,12.4643,12.4883,12.4643,12.4883,406600.0
2009-08-19 13:20:00,15.61,15.61,15.59,15.6,57800.0,12.4883,12.4883,12.4723,12.4803,57800.0
2009-08-19 13:25:00,15.6,15.6,15.59,15.59,33600.0,12.4803,12.4803,12.4723,12.4723,33600.0
2009-08-19 13:30:00,15.59,15.59,15.56,15.57,86600.0,12.4723,12.4723,12.4483,12.4563,86600.0
2009-08-19 13:35:00,15.57,15.58,15.55,15.58,332600.0,12.4563,12.4643,12.4403,12.4643,332600.0
2009-08-19 13:40:00,15.57,15.58,15.56,15.58,45000.0,12.4563,12.4643,12.4483,12.4643,45000.0
2009-08-19 13:45:00,15.57,15.58,15.56,15.58,34200.0,12.4563,12.4643,12.4483,12.4643,34200.0
2009-08-19 13:50:00,15.58,15.58,15.56,15.56,109600.0,12.4643,12.4643,12.4483,12.4483,109600.0
2009-08-19 13:55:00,15.56,15.57,15.56,15.56,93400.0,12.4483,12.4563,12.4483,12.4483,93400.0
2009-08-19 14:00:00,15.56,15.58,15.55,15.55,183400.0,12.4483,12.4643,12.4403,12.4403,183400.0
2009-08-19 14:05:00,15.55,15.56,15.54,15.54,122600.0,12.4403,12.4483,12.4323,12.4323,122600.0
2009-08-19 14:10:00,15.54,15.54,15.54,15.54,130400.0,12.4323,12.4323,12.4323,12.4323,130400.0
2009-08-19 14:15:00,15.53,15.54,15.53,15.54,74800.0,12.4243,12.4323,12.4243,12.4323,74800.0
2009-08-19 14:20:00,15.54,15.54,15.52,15.52,104000.0,12.4323,12.4323,12.4163,12.4163,104000.0
2009-08-19 14:25:00,15.52,15.54,15.52,15.53,25600.0,12.4163,12.4323,12.4163,12.4243,25600.0
2009-08-19 14:30:00,15.53,15.54,15.52,15.52,72800.0,12.4243,12.4323,12.4163,12.4163,72800.0
2009-08-19 14:35:00,15.52,15.53,15.52,15.52,32600.0,12.4163,12.4243,12.4163,12.4163,32600.0
2009-08-19 14:40:00,15.52,15.53,15.51,15.53,114600.0,12.4163,12.4243,12.4083,12.4243,114600.0
2009-08-19 14:45:00,15.53,15.53,15.53,15.53,53000.0,12.4243,12.4243,12.4243,12.4243,53000.0
2009-08-19 14:50:00,15.53,15.53,15.5,15.52,431600.0,12.4243,12.4243,12.4003,12.4163,431600.0
2009-08-19 14:55:00,15.53,15.55,15.53,15.54,165800.0,12.4243,12.4403,12.4243,12.4323,165800.0
2009-08-19 15:00:00,15.54,15.54,15.5,15.51,298800.0,12.4323,12.4323,12.4003,12.4083,298800.0
2009-08-19 15:05:00,15.51,15.51,15.46,15.47,338200.0,12.4083,12.4083,12.3683,12.3763,338200.0
2009-08-19 15:10:00,15.47,15.47,15.43,15.45,717000.0,12.3763,12.3763,12.3443,12.3603,717000.0
2009-08-19 15:15:00,15.45,15.47,15.45,15.47,71200.0,12.3603,12.3763,12.3603,12.3763,71200.0
2009-08-19 15:20:00,15.47,15.49,15.47,15.49,102400.0,12.3763,12.3923,12.3763,12.3923,102400.0
2009-08-19 15:25:00,15.49,15.5,15.47,15.48,430000.0,12.3923,12.4003,12.3763,12.3843,430000.0
2009-08-19 15:30:00,15.49,15.49,15.47,15.49,145000.0,12.3923,12.3923,12.3763,12.3923,145000.0
2009-08-19 15:35:00,15.49,15.53,15.49,15.53,224400.0,12.3923,12.4243,12.3923,12.4243,224400.0
2009-08-19 15:40:00,15.53,15.54,15.51,15.52,494200.0,12.4243,12.4323,12.4083,12.4163,494200.0
2009-08-19 15:45:00,15.52,15.53,15.51,15.52,239800.0,12.4163,12.4243,12.4083,12.4163,239800.0
2009-08-19 15:50:00,15.52,15.53,15.52,15.53,285200.0,12.4163,12.4243,12.4163,12.4243,285200.0
2009-08-19 15:55:00,15.53,15.56,15.53,15.56,2283400.0,12.4243,12.4483,12.4243,12.4483,2283400.0
2009-08-20 09:30:00,15.47,15.53,15.47,15.53,480200.0,12.3763,12.4243,12.3763,12.4243,480200.0
2009-08-20 09:35:00,15.53,15.61,15.51,15.59,924600.0,12.4243,12.4883,12.4083,12.4723,924600.0
2009-08-20 09:40:00,15.59,15.65,15.53,15.54,648200.0,12.4723,12.5203,12.4243,12.4323,648200.0
2009-08-20 09:45:00,15.54,15.57,15.52,15.55,226400.0,12.4323,12.4563,12.4163,12.4403,226400.0
2009-08-20 09:50:00,15.55,15.56,15.52,15.53,164400.0,12.4403,12.4483,12.4163,12.4243,164400.0
2009-08-20 09:55:00,15.53,15.58,15.52,15.54,913600.0,12.4243,12.4643,12.4163,12.4323,913600.0
2009-08-20 10:00:00,15.54,15.58,15.54,15.55,1407400.0,12.4323,12.4643,12.4323,12.4403,1407400.0
2009-08-20 10:05:00,15.55,15.56,15.49,15.5,543600.0,12.4403,12.4483,12.3923,12.4003,543600.0
2009-08-20 10:10:00,15.5,15.5,15.46,15.49,357200.0,12.4003,12.4003,12.3683,12.3923,357200.0
2009-08-20 10:15:00,15.49,15.5,15.46,15.46,474200.0,12.3923,12.4003,12.3683,12.3683,474200.0
2009-08-20 10:20:00,15.46,15.47,15.44,15.45,478000.0,12.3683,12.3763,12.3523,12.3603,478000.0
2009-08-20 10:25:00,15.45,15.48,15.45,15.47,218800.0,12.3603,12.3843,12.3603,12.3763,218800.0
2009-08-20 10:30:00,15.47,15.5,15.47,15.49,506800.0,12.3763,12.4003,12.3763,12.3923,506800.0
2009-08-20 10:35:00,15.49,15.53,15.48,15.52,619600.0,12.3923,12.4243,12.3843,12.4163,619600.0
2009-08-20 10:40:00,15.52,15.57,15.52,15.56,300200.0,12.4163,12.4563,12.4163,12.4483,300200.0
2009-08-20 10:45:00,15.56,15.56,15.54,15.54,135400.0,12.4483,12.4483,12.4323,12.4323,135400.0
2009-08-20 10:50:00,15.54,15.54,15.51,15.52,185600.0,12.4323,12.4323,12.4083,12.4163,185600.0
2009-08-20 10:55:00,15.52,15.53,15.47,15.47,259200.0,12.4163,12.4243,12.3763,12.3763,259200.0
2009-08-20 11:00:00,15.47,15.47,15.42,15.43,1352000.0,12.3763,12.3763,12.3363,12.3443,1352000.0
2009-08-20 11:05:00,15.43,15.44,15.42,15.44,245200.0,12.3443,12.3523,12.3363,12.3523,245200.0
2009-08-20 11:10:00,15.44,15.46,15.42,15.42,514000.0,12.3523,12.3683,12.3363,12.3363,514000.0
2009-08-20 11:15:00,15.42,15.43,15.38,15.42,686200.0,12.3363,12.3443,12.3043,12.3363,686200.0
2009-08-20 11:20:00,15.42,15.42,15.4,15.41,224600.0,12.3363,12.3363,12.3203,12.3283,224600.0
2009-08-20 11:25:00,15.4,15.42,15.4,15.41,215000.0,12.3203,12.3363,12.3203,12.3283,215000.0
2009-08-20 11:30:00,15.41,15.44,15.4,15.44,203000.0,12.3283,12.3523,12.3203,12.3523,203000.0
2009-08-20 11:35:00,15.44,15.44,15.4,15.43,147600.0,12.3523,12.3523,12.3203,12.3443,147600.0
2009-08-20 11:40:00,15.43,15.44,15.42,15.43,22400.0,12.3443,12.3523,12.3363,12.3443,22400.0
2009-08-20 11:45:00,15.43,15.43,15.42,15.42,44600.0,12.3443,12.3443,12.3363,12.3363,44600.0
2009-08-20 11:50:00,15.42,15.44,15.42,15.44,63400.0,12.3363,12.3523,12.3363,12.3523,63400.0
2009-08-20 11:55:00,15.44,15.45,15.42,15.43,50800.0,12.3523,12.3603,12.3363,12.3443,50800.0
2009-08-20 12:00:00,15.43,15.45,15.43,15.44,25600.0,12.3443,12.3603,12.3443,12.3523,25600.0
2009-08-20 12:05:00,15.44,15.46,15.44,15.45,49400.0,12.3523,12.3683,12.3523,12.3603,49400.0
2009-08-20 12:10:00,15.45,15.46,15.44,15.46,84200.0,12.3603,12.3683,12.3523,12.3683,84200.0
2009-08-20 12:15:00,15.46,15.46,15.46,15.46,38800.0,12.3683,12.3683,12.3683,12.3683,38800.0
2009-08-20 12:20:00,15.46,15.46,15.45,15.46,25400.0,12.3683,12.3683,12.3603,12.3683,25400.0
2009-08-20 12:25:00,15.46,15.47,15.45,15.47,60600.0,12.3683,12.3763,12.3603,12.3763,60600.0
2009-08-20 12:30:00,15.47,15.49,15.47,15.49,39000.0,12.3763,12.3923,12.3763,12.3923,39000.0
2009-08-20 12:35:00,15.48,15.49,15.47,15.47,126200.0,12.3843,12.3923,12.3763,12.3763,126200.0
2009-08-20 12:40:00,15.47,15.51,15.47,15.51,371600.0,12.3763,12.4083,12.3763,12.4083,371600.0
2009-08-20 12:45:00,15.51,15.55,15.51,15.55,481800.0,12.4083,12.4403,12.4083,12.4403,481800.0
2009-08-20 12:50:00,15.55,15.55,15.53,15.54,159000.0,12.4403,12.4403,12.4243,12.4323,159000.0
2009-08-20 12:55:00,15.54,15.55,15.54,15.54,109200.0,12.4323,12.4403,12.4323,12.4323,109200.0
2009-08-20 13:00:00,15.54,15.55,15.54,15.54,111000.0,12.4323,12.4403,12.4323,12.4323,111000.0
2009-08-20 13:05:00,15.54,15.55,15.53,15.54,82800.0,12.4323,12.4403,12.4243,12.4323,82800.0
2009-08-20 13:10:00,15.53,15.54,15.52,15.52,66600.0,12.4243,12.4323,12.4163,12.4163,66600.0
2009-08-20 13:15:00,15.53,15.53,15.52,15.52,42200.0,12.4243,12.4243,12.4163,12.4163,42200.0
2009-08-20 13:20:00,15.52,15.53,15.51,15.52,106600.0,12.4163,12.4243,12.4083,12.4163,106600.0
2009-08-20 13:25:00,15.53,15.54,15.52,15.54,47600.0,12.4243,12.4323,12.4163,12.4323,47600.0
2009-08-20 13:30:00,15.53,15.55,15.53,15.55,22000.0,12.4243,12.4403,12.4243,12.4403,22000.0
2009-08-20 13:35:00,15.55,15.55,15.53,15.53,29600.0,12.4403,12.4403,12.4243,12.4243,29600.0
2009-08-20 13:40:00,15.53,15.54,15.47,15.5,921400.0,12.4243,12.4323,12.3763,12.4003,921400.0
2009-08-20 13:45:00,15.5,15.5,15.49,15.49,45600.0,12.4003,12.4003,12.3923,12.3923,45600.0
2009-08-20 13:50:00,15.49,15.51,15.49,15.51,51600.0,12.3923,12.4083,12.3923,12.4083,51600.0
2009-08-20 13:55:00,15.51,15.52,15.51,15.51,50800.0,12.4083,12.4163,12.4083,12.4083,50800.0
2009-08-20 14:00:00,15.51,15.52,15.49,15.51,122400.0,12.4083,12.4163,12.3923,12.4083,122400.0
2009-08-20 14:05:00,15.5,15.51,15.5,15.5,61200.0,12.4003,12.4083,12.4003,12.4003,61200.0
2009-08-20 14:10:00,15.5,15.52,15.5,15.52,27400.0,12.4003,12.4163,12.4003,12.4163,27400.0
2009-08-20 14:15:00,15.52,15.52,15.51,15.51,145200.0,12.4163,12.4163,12.4083,12.4083,145200.0
2009-08-20 14:20:00,15.51,15.52,15.49,15.52,89600.0,12.4083,12.4163,12.3923,12.4163,89600.0
2009-08-20 14:25:00,15.51,15.53,15.51,15.51,131800.0,12.4083,12.4243,12.4083,12.4083,131800.0
2009-08-20 14:30:00,15.52,15.52,15.49,15.5,183400.0,12.4163,12.4163,12.3923,12.4003,183400.0
2009-08-20 14:35:00,15.49,15.51,15.49,15.51,88200.0,12.3923,12.4083,12.3923,12.4083,88200.0
2009-08-20 14:40:00,15.51,15.51,15.49,15.5,94200.0,12.4083,12.4083,12.3923,12.4003,94200.0
2009-08-20 14:45:00,15.5,15.52,15.5,15.52,49000.0,12.4003,12.4163,12.4003,12.4163,49000.0
2009-08-20 14:50:00,15.51,15.54,15.51,15.53,198200.0,12.4083,12.4323,12.4083,12.4243,198200.0
2009-08-20 14:55:00,15.53,15.54,15.53,15.53,58600.0,12.4243,12.4323,12.4243,12.4243,58600.0
2009-08-20 15:00:00,15.53,15.55,15.53,15.55,158400.0,12.4243,12.4403,12.4243,12.4403,158400.0
2009-08-20 15:05:00,15.55,15.58,15.54,15.56,349400.0,12.4403,12.4643,12.4323,12.4483,349400.0
2009-08-20 15:10:00,15.56,15.57,15.56,15.56,45000.0,12.4483,12.4563,12.4483,12.4483,45000.0
2009-08-20 15:15:00,15.56,15.58,15.56,15.58,86200.0,12.4483,12.4643,12.4483,12.4643,86200.0
2009-08-20 15:20:00,15.58,15.58,15.55,15.56,295200.0,12.4643,12.4643,12.4403,12.4483,295200.0
2009-08-20 15:25:00,15.56,15.6,15.56,15.59,577200.0,12.4483,12.4803,12.4483,12.4723,577200.0
2009-08-20 15:30:00,15.6,15.63,15.59,15.6,599400.0,12.4803,12.5043,12.4723,12.4803,599400.0
2009-08-20 15:35:00,15.6,15.61,15.59,15.6,164000.0,12.4803,12.4883,12.4723,12.4803,164000.0
2009-08-20 15:40:00,15.6,15.61,15.59,15.59,351800.0,12.4803,12.4883,12.4723,12.4723,351800.0
2009-08-20 15:45:00,15.59,15.61,15.58,15.58,580600.0,12.4723,12.4883,12.4643,12.4643,580600.0
2009-08-20 15:50:00,15.59,15.59,15.57,15.58,426800.0,12.4723,12.4723,12.4563,12.4643,426800.0
2009-08-20 15:55:00,15.58,15.59,15.56,15.59,504600.0,12.4643,12.4723,12.4483,12.4723,504600.0
2009-08-21 09:30:00,15.74,15.76,15.64,15.71,331400.0,12.5923,12.6083,12.5123,12.5683,331400.0
2009-08-21 09:35:00,15.72,15.77,15.67,15.69,926200.0,12.5763,12.6163,12.5363,12.5523,926200.0
2009-08-21 09:40:00,15.69,15.72,15.67,15.69,180000.0,12.5523,12.5763,12.5363,12.5523,180000.0
2009-08-21 09:45:00,15.69,15.71,15.65,15.67,122400.0,12.5523,12.5683,12.5203,12.5363,122400.0
2009-08-21 09:50:00,15.67,15.67,15.63,15.67,127800.0,12.5363,12.5363,12.5043,12.5363,127800.0
2009-08-21 09:55:00,15.67,15.72,15.66,15.72,408000.0,12.5363,12.5763,12.5283,12.5763,408000.0
2009-08-21 10:00:00,15.72,15.88,15.72,15.88,1299200.0,12.5763,12.7043,12.5763,12.7043,1299200.0
2009-08-21 10:05:00,15.88,15.9,15.83,15.84,1030800.0,12.7043,12.7203,12.6643,12.6723,1030800.0
2009-08-21 10:10:00,15.84,15.86,15.81,15.86,201000.0,12.6723,12.6883,12.6483,12.6883,201000.0
2009-08-21 10:15:00,15.86,15.9,15.86,15.89,430200.0,12.6883,12.7203,12.6883,12.7123,430200.0
2009-08-21 10:20:00,15.9,15.9,15.86,15.88,286800.0,12.7203,12.7203,12.6883,12.7043,286800.0
2009-08-21 10:25:00,15.88,15.9,15.86,15.86,142600.0,12.7043,12.7203,12.6883,12.6883,142600.0
2009-08-21 10:30:00,15.86,15.9,15.86,15.88,272000.0,12.6883,12.7203,12.6883,12.7043,272000.0
2009-08-21 10:35:00,15.88,15.89,15.87,15.88,307400.0,12.7043,12.7123,12.6963,12.7043,307400.0
2009-08-21 10:40:00,15.88,15.9,15.87,15.88,197800.0,12.7043,12.7203,12.6963,12.7043,197800.0
2009-08-21 10:45:00,15.88,15.88,15.81,15.84,408600.0,12.7043,12.7043,12.6483,12.6723,408600.0
2009-08-21 10:50:00,15.83,15.84,15.81,15.82,261000.0,12.6643,12.6723,12.6483,12.6563,261000.0
2009-08-21 10:55:00,15.81,15.86,15.81,15.83,162400.0,12.6483,12.6883,12.6483,12.6643,162400.0
2009-08-21 11:00:00,15.84,15.84,15.82,15.82,114200.0,12.6723,12.6723,12.6563,12.6563,114200.0
2009-08-21 11:05:00,15.82,15.83,15.81,15.82,31600.0,12.6563,12.6643,12.6483,12.6563,31600.0
2009-08-21 11:10:00,15.82,15.82,15.81,15.81,32600.0,12.6563,12.6563,12.6483,12.6483,32600.0
2009-08-21 11:15:00,15.81,15.82,15.81,15.81,116600.0,12.6483,12.6563,12.6483,12.6483,116600.0
2009-08-21 11:20:00,15.81,15.83,15.81,15.83,23200.0,12.6483,12.6643,12.6483,12.6643,23200.0
2009-08-21 11:25:00,15.82,15.84,15.81,15.84,125400.0,12.6563,12.6723,12.6483,12.6723,125400.0
2009-08-21 11:30:00,15.84,15.84,15.83,15.84,185600.0,12.6723,12.6723,12.6643,12.6723,185600.0
2009-08-21 11:35:00,15.84,15.87,15.84,15.87,260200.0,12.6723,12.6963,12.6723,12.6963,260200.0
2009-08-21 11:40:00,15.87,15.88,15.86,15.87,63400.0,12.6963,12.7043,12.6883,12.6963,63400.0
2009-08-21 11:45:00,15.87,15.88,15.86,15.88,80200.0,12.6963,12.7043,12.6883,12.7043,80200.0
2009-08-21 11:50:00,15.87,15.88,15.85,15.85,29600.0,12.6963,12.7043,12.6803,12.6803,29600.0
2009-08-21 11:55:00,15.86,15.86,15.85,15.85,47200.0,12.6883,12.6883,12.6803,12.6803,47200.0
2009-08-21 12:00:00,15.86,15.86,15.84,15.85,37000.0,12.6883,12.6883,12.6723,12.6803,37000.0
2009-08-21 12:05:00,15.85,15.87,15.85,15.87,12400.0,12.6803,12.6963,12.6803,12.6963,12400.0
2009-08-21 12:10:00,15.87,15.87,15.86,15.86,28400.0,12.6963,12.6963,12.6883,12.6883,28400.0
2009-08-21 12:15:00,15.87,15.87,15.86,15.86,112400.0,12.6963,12.6963,12.6883,12.6883,112400.0
2009-08-21 12:20:00,15.86,15.86,15.85,15.86,18600.0,12.6883,12.6883,12.6803,12.6883,18600.0
2009-08-21 12:25:00,15.86,15.87,15.86,15.86,21400.0,12.6883,12.6963,12.6883,12.6883,21400.0
2009-08-21 12:30:00,15.86,15.86,15.85,15.86,20800.0,12.6883,12.6883,12.6803,12.6883,20800.0
2009-08-21 12:35:00,15.85,15.86,15.85,15.85,10600.0,12.6803,12.6883,12.6803,12.6803,10600.0
2009-08-21 12:40:00,15.85,15.87,15.85,15.87,26400.0,12.6803,12.6963,12.6803,12.6963,26400.0
2009-08-21 12:45:00,15.87,15.88,15.87,15.87,42000.0,12.6963,12.7043,12.6963,12.6963,42000.0
2009-08-21 12:50:00,15.87,15.87,15.86,15.87,33000.0,12.6963,12.6963,12.6883,12.6963,33000.0
2009-08-21 12:55:00,15.87,15.87,15.85,15.85,722800.0,12.6963,12.6963,12.6803,12.6803,722800.0
2009-08-21 13:00:00,15.85,15.85,15.84,15.85,142200.0,12.6803,12.6803,12.6723,12.6803,142200.0
2009-08-21 13:05:00,15.85,15.85,15.84,15.85,24200.0,12.6803,12.6803,12.6723,12.6803,24200.0
2009-08-21 13:10:00,15.85,15.85,15.84,15.84,11000.0,12.6803,12.6803,12.6723,12.6723,11000.0
2009-08-21 13:15:00,15.84,15.84,15.83,15.84,75800.0,12.6723,12.6723,12.6643,12.6723,75800.0
2009-08-21 13:20:00,15.84,15.84,15.83,15.83,16000.0,12.6723,12.6723,12.6643,12.6643,16000.0
2009-08-21 13:25:00,15.84,15.84,15.82,15.83,108600.0,12.6723,12.6723,12.6563,12.6643,108600.0
2009-08-21 13:30:00,15.83,15.83,15.81,15.81,114600.0,12.6643,12.6643,12.6483,12.6483,114600.0
2009-08-21 13:35:00,15.81,15.81,15.8,15.8,67200.0,12.6483,12.6483,12.6403,12.6403,67200.0
2009-08-21 13:40:00,15.8,15.81,15.79,15.8,211000.0,12.6403,12.6483,12.6323,12.6403,211000.0
2009-08-21 13:45:00,15.8,15.8,15.77,15.77,294600.0,12.6403,12.6403,12.6163,12.6163,294600.0
2009-08-21 13:50:00,15.77,15.78,15.76,15.78,138600.0,12.6163,12.6243,12.6083,12.6243,138600.0
2009-08-21 13:55:00,15.78,15.78,15.77,15.78,172800.0,12.6243,12.6243,12.6163,12.6243,172800.0
2009-08-21 14:00:00,15.78,15.8,15.75,15.75,639000.0,12.6243,12.6403,12.6003,12.6003,639000.0
2009-08-21 14:05:00,15.75,15.77,15.75,15.77,188800.0,12.6003,12.6163,12.6003,12.6163,188800.0
2009-08-21 14:10:00,15.77,15.79,15.76,15.79,67800.0,12.6163,12.6323,12.6083,12.6323,67800.0
2009-08-21 14:15:00,15.79,15.79,15.78,15.79,54000.0,12.6323,12.6323,12.6243,12.6323,54000.0
2009-08-21 14:20:00,15.78,15.79,15.78,15.78,94800.0,12.6243,12.6323,12.6243,12.6243,94800.0
2009-08-21 14:25:00,15.78,15.79,15.78,15.79,35000.0,12.6243,12.6323,12.6243,12.6323,35000.0
2009-08-21 14:30:00,15.79,15.8,15.79,15.8,62800.0,12.6323,12.6403,12.6323,12.6403,62800.0
2009-08-21 14:35:00,15.8,15.81,15.8,15.8,68200.0,12.6403,12.6483,12.6403,12.6403,68200.0
2009-08-21 14:40:00,15.81,15.81,15.8,15.8,85600.0,12.6483,12.6483,12.6403,12.6403,85600.0
2009-08-21 14:45:00,15.8,15.8,15.8,15.8,37600.0,12.6403,12.6403,12.6403,12.6403,37600.0
2009-08-21 14:50:00,15.8,15.8,15.79,15.79,83000.0,12.6403,12.6403,12.6323,12.6323,83000.0
2009-08-21 14:55:00,15.79,15.8,15.79,15.8,52800.0,12.6323,12.6403,12.6323,12.6403,52800.0
2009-08-21 15:00:00,15.81,15.84,15.8,15.83,281400.0,12.6483,12.6723,12.6403,12.6643,281400.0
2009-08-21 15:05:00,15.84,15.84,15.82,15.83,71200.0,12.6723,12.6723,12.6563,12.6643,71200.0
2009-08-21 15:10:00,15.83,15.85,15.82,15.85,171600.0,12.6643,12.6803,12.6563,12.6803,171600.0
2009-08-21 15:15:00,15.84,15.87,15.84,15.86,163600.0,12.6723,12.6963,12.6723,12.6883,163600.0
2009-08-21 15:20:00,15.86,15.86,15.84,15.86,129400.0,12.6883,12.6883,12.6723,12.6883,129400.0
2009-08-21 15:25:00,15.86,15.86,15.85,15.86,61200.0,12.6883,12.6883,12.6803,12.6883,61200.0
2009-08-21 15:30:00,15.86,15.87,15.85,15.85,137200.0,12.6883,12.6963,12.6803,12.6803,137200.0
2009-08-21 15:35:00,15.85,15.85,15.83,15.85,210000.0,12.6803,12.6803,12.6643,12.6803,210000.0
2009-08-21 15:40:00,15.85,15.86,15.83,15.85,279800.0,12.6803,12.6883,12.6643,12.6803,279800.0
2009-08-21 15:45:00,15.85,15.85,15.84,15.85,693000.0,12.6803,12.6803,12.6723,12.6803,693000.0
2009-08-21 15:50:00,15.85,15.86,15.85,15.85,378000.0,12.6803,12.6883,12.6803,12.6803,378000.0
2009-08-21 15:55:00,15.86,15.86,15.83,15.83,762200.0,12.6883,12.6883,12.6643,12.6643,762200.0
2009-08-24 09:30:00,15.94,15.95,15.86,15.87,337800.0,12.7523,12.7603,12.6883,12.6963,337800.0
2009-08-24 09:35:00,15.88,15.89,15.86,15.87,881200.0,12.7043,12.7123,12.6883,12.6963,881200.0
2009-08-24 09:40:00,15.87,15.87,15.8,15.8,405600.0,12.6963,12.6963,12.6403,12.6403,405600.0
2009-08-24 09:45:00,15.8,15.84,15.79,15.79,704800.0,12.6403,12.6723,12.6323,12.6323,704800.0
2009-08-24 09:50:00,15.79,15.8,15.72,15.74,626600.0,12.6323,12.6403,12.5763,12.5923,626600.0
2009-08-24 09:55:00,15.74,15.8,15.7,15.76,670400.0,12.5923,12.6403,12.5603,12.6083,670400.0
2009-08-24 10:00:00,15.77,15.78,15.76,15.78,68600.0,12.6163,12.6243,12.6083,12.6243,68600.0
2009-08-24 10:05:00,15.78,15.83,15.74,15.82,648600.0,12.6243,12.6643,12.5923,12.6563,648600.0
2009-08-24 10:10:00,15.82,15.82,15.76,15.77,481600.0,12.6563,12.6563,12.6083,12.6163,481600.0
2009-08-24 10:15:00,15.77,15.8,15.77,15.8,77800.0,12.6163,12.6403,12.6163,12.6403,77800.0
2009-08-24 10:20:00,15.79,15.8,15.76,15.78,217000.0,12.6323,12.6403,12.6083,12.6243,217000.0
2009-08-24 10:25:00,15.78,15.8,15.77,15.79,175400.0,12.6243,12.6403,12.6163,12.6323,175400.0
2009-08-24 10:30:00,15.79,15.8,15.78,15.8,120600.0,12.6323,12.6403,12.6243,12.6403,120600.0
2009-08-24 10:35:00,15.8,15.8,15.75,15.77,587800.0,12.6403,12.6403,12.6003,12.6163,587800.0
2009-08-24 10:40:00,15.78,15.8,15.78,15.8,63000.0,12.6243,12.6403,12.6243,12.6403,63000.0
2009-08-24 10:45:00,15.8,15.81,15.8,15.81,39600.0,12.6403,12.6483,12.6403,12.6483,39600.0
2009-08-24 10:50:00,15.81,15.83,15.81,15.83,64200.0,12.6483,12.6643,12.6483,12.6643,64200.0
2009-08-24 10:55:00,15.83,15.84,15.81,15.84,39200.0,12.6643,12.6723,12.6483,12.6723,39200.0
2009-08-24 11:00:00,15.84,15.84,15.8,15.8,657600.0,12.6723,12.6723,12.6403,12.6403,657600.0
2009-08-24 11:05:00,15.8,15.81,15.8,15.81,144800.0,12.6403,12.6483,12.6403,12.6483,144800.0
2009-08-24 11:10:00,15.81,15.82,15.81,15.82,10400.0,12.6483,12.6563,12.6483,12.6563,10400.0
2009-08-24 11:15:00,15.81,15.82,15.79,15.79,260200.0,12.6483,12.6563,12.6323,12.6323,260200.0
2009-08-24 11:20:00,15.79,15.81,15.79,15.81,52200.0,12.6323,12.6483,12.6323,12.6483,52200.0
2009-08-24 11:25:00,15.81,15.81,15.8,15.81,44800.0,12.6483,12.6483,12.6403,12.6483,44800.0
2009-08-24 11:30:00,15.81,15.81,15.8,15.8,8200.0,12.6483,12.6483,12.6403,12.6403,8200.0
2009-08-24 11:35:00,15.8,15.81,15.79,15.8,62800.0,12.6403,12.6483,12.6323,12.6403,62800.0
2009-08-24 11:40:00,15.79,15.79,15.77,15.78,259200.0,12.6323,12.6323,12.6163,12.6243,259200.0
2009-08-24 11:45:00,15.78,15.78,15.77,15.78,76600.0,12.6243,12.6243,12.6163,12.6243,76600.0
2009-08-24 11:50:00,15.78,15.78,15.76,15.76,85400.0,12.6243,12.6243,12.6083,12.6083,85400.0
2009-08-24 11:55:00,15.76,15.76,15.74,15.75,208000.0,12.6083,12.6083,12.5923,12.6003,208000.0
2009-08-24 12:00:00,15.75,15.76,15.74,15.76,41600.0,12.6003,12.6083,12.5923,12.6083,41600.0
2009-08-24 12:05:00,15.76,15.77,15.75,15.76,41600.0,12.6083,12.6163,12.6003,12.6083,41600.0
2009-08-24 12:10:00,15.76,15.77,15.76,15.76,31200.0,12.6083,12.6163,12.6083,12.6083,31200.0
2009-08-24 12:15:00,15.76,15.76,15.75,15.75,18600.0,12.6083,12.6083,12.6003,12.6003,18600.0
2009-08-24 12:20:00,15.75,15.77,15.75,15.76,34400.0,12.6003,12.6163,12.6003,12.6083,34400.0
2009-08-24 12:25:00,15.76,15.77,15.76,15.76,159600.0,12.6083,12.6163,12.6083,12.6083,159600.0
2009-08-24 12:30:00,15.76,15.77,15.76,15.76,73000.0,12.6083,12.6163,12.6083,12.6083,73000.0
2009-08-24 12:35:00,15.76,15.79,15.76,15.78,229400.0,12.6083,12.6323,12.6083,12.6243,229400.0
2009-08-24 12:40:00,15.78,15.79,15.78,15.79,14600.0,12.6243,12.6323,12.6243,12.6323,14600.0
2009-08-24 12:45:00,15.79,15.79,15.78,15.78,113400.0,12.6323,12.6323,12.6243,12.6243,113400.0
2009-08-24 12:50:00,15.78,15.78,15.78,15.78,12000.0,12.6243,12.6243,12.6243,12.6243,12000.0
2009-08-24 12:55:00,15.78,15.78,15.77,15.78,105200.0,12.6243,12.6243,12.6163,12.6243,105200.0
2009-08-24 13:00:00,15.78,15.78,15.73,15.74,447200.0,12.6243,12.6243,12.5843,12.5923,447200.0
2009-08-24 13:05:00,15.74,15.76,15.71,15.71,1601000.0,12.5923,12.6083,12.5683,12.5683,1601000.0
2009-08-24 13:10:00,15.71,15.74,15.71,15.72,121600.0,12.5683,12.5923,12.5683,12.5763,121600.0
2009-08-24 13:15:00,15.72,15.73,15.72,15.72,111200.0,12.5763,12.5843,12.5763,12.5763,111200.0
2009-08-24 13:20:00,15.72,15.73,15.7,15.7,332200.0,12.5763,12.5843,12.5603,12.5603,332200.0
2009-08-24 13:25:00,15.7,15.72,15.69,15.69,232200.0,12.5603,12.5763,12.5523,12.5523,232200.0
2009-08-24 13:30:00,15.69,15.7,15.69,15.7,83000.0,12.5523,12.5603,12.5523,12.5603,83000.0
2009-08-24 13:35:00,15.7,15.74,15.7,15.74,235600.0,12.5603,12.5923,12.5603,12.5923,235600.0
2009-08-24 13:40:00,15.74,15.75,15.72,15.74,193000.0,12.5923,12.6003,12.5763,12.5923,193000.0
2009-08-24 13:45:00,15.75,15.76,15.72,15.72,303400.0,12.6003,12.6083,12.5763,12.5763,303400.0
2009-08-24 13:50:00,15.72,15.74,15.72,15.73,112400.0,12.5763,12.5923,12.5763,12.5843,112400.0
2009-08-24 13:55:00,15.73,15.74,15.72,15.72,73400.0,12.5843,12.5923,12.5763,12.5763,73400.0
2009-08-24 14:00:00,15.72,15.72,15.71,15.72,43400.0,12.5763,12.5763,12.5683,12.5763,43400.0
2009-08-24 14:05:00,15.72,15.72,15.71,15.72,314600.0,12.5763,12.5763,12.5683,12.5763,314600.0
2009-08-24 14:10:00,15.72,15.74,15.72,15.73,39200.0,12.5763,12.5923,12.5763,12.5843,39200.0
2009-08-24 14:15:00,15.74,15.76,15.74,15.74,167600.0,12.5923,12.6083,12.5923,12.5923,167600.0
2009-08-24 14:20:00,15.74,15.74,15.72,15.73,21800.0,12.5923,12.5923,12.5763,12.5843,21800.0
2009-08-24 14:25:00,15.72,15.73,15.72,15.73,68400.0,12.5763,12.5843,12.5763,12.5843,68400.0
2009-08-24 14:30:00,15.72,15.73,15.71,15.71,199200.0,12.5763,12.5843,12.5683,12.5683,199200.0
2009-08-24 14:35:00,15.71,15.73,15.71,15.72,401200.0,12.5683,12.5843,12.5683,12.5763,401200.0
2009-08-24 14:40:00,15.72,15.72,15.7,15.71,323800.0,12.5763,12.5763,12.5603,12.5683,323800.0
2009-08-24 14:45:00,15.7,15.7,15.69,15.7,164600.0,12.5603,12.5603,12.5523,12.5603,164600.0
2009-08-24 14:50:00,15.69,15.72,15.69,15.72,288600.0,12.5523,12.5763,12.5523,12.5763,288600.0
2009-08-24 14:55:00,15.72,15.72,15.7,15.71,183200.0,12.5763,12.5763,12.5603,12.5683,183200.0
2009-08-24 15:00:00,15.71,15.71,15.69,15.7,879200.0,12.5683,12.5683,12.5523,12.5603,879200.0
2009-08-24 15:05:00,15.7,15.7,15.65,15.65,371600.0,12.5603,12.5603,12.5203,12.5203,371600.0
2009-08-24 15:10:00,15.65,15.67,15.65,15.67,201600.0,12.5203,12.5363,12.5203,12.5363,201600.0
2009-08-24 15:15:00,15.67,15.67,15.63,15.63,605000.0,12.5363,12.5363,12.5043,12.5043,605000.0
2009-08-24 15:20:00,15.63,15.65,15.63,15.65,153200.0,12.5043,12.5203,12.5043,12.5203,153200.0
2009-08-24 15:25:00,15.65,15.7,15.65,15.68,164200.0,12.5203,12.5603,12.5203,12.5443,164200.0
2009-08-24 15:30:00,15.68,15.7,15.67,15.7,312400.0,12.5443,12.5603,12.5363,12.5603,312400.0
2009-08-24 15:35:00,15.7,15.7,15.65,15.65,248600.0,12.5603,12.5603,12.5203,12.5203,248600.0
2009-08-24 15:40:00,15.65,15.67,15.63,15.65,331200.0,12.5203,12.5363,12.5043,12.5203,331200.0
2009-08-24 15:45:00,15.64,15.65,15.62,15.63,582000.0,12.5123,12.5203,12.4963,12.5043,582000.0
2009-08-24 15:50:00,15.63,15.66,15.63,15.65,482200.0,12.5043,12.5283,12.5043,12.5203,482200.0
2009-08-24 15:55:00,15.65,15.66,15.63,15.64,776800.0,12.5203,12.5283,12.5043,12.5123,776800.0
2009-08-25 09:30:00,15.74,15.85,15.69,15.77,398000.0,12.5923,12.6803,12.5523,12.6163,398000.0
2009-08-25 09:35:00,15.76,15.84,15.74,15.83,631800.0,12.6083,12.6723,12.5923,12.6643,631800.0
2009-08-25 09:40:00,15.83,15.94,15.81,15.94,833600.0,12.6643,12.7523,12.6483,12.7523,833600.0
2009-08-25 09:45:00,15.94,15.95,15.92,15.94,437600.0,12.7523,12.7603,12.7363,12.7523,437600.0
2009-08-25 09:50:00,15.94,16.0,15.94,15.99,526200.0,12.7523,12.8003,12.7523,12.7923,526200.0
2009-08-25 09:55:00,15.99,16.11,15.99,16.08,1474200.0,12.7923,12.8883,12.7923,12.8643,1474200.0
2009-08-25 10:00:00,16.07,16.22,16.07,16.17,1733200.0,12.8563,12.9763,12.8563,12.9363,1733200.0
2009-08-25 10:05:00,16.17,16.19,16.08,16.09,738800.0,12.9363,12.9523,12.8643,12.8723,738800.0
2009-08-25 10:10:00,16.1,16.11,16.03,16.04,704400.0,12.8803,12.8883,12.8243,12.8323,704400.0
2009-08-25 10:15:00,16.04,16.07,15.92,15.94,715200.0,12.8323,12.8563,12.7363,12.7523,715200.0
2009-08-25 10:20:00,15.94,15.99,15.94,15.96,342400.0,12.7523,12.7923,12.7523,12.7683,342400.0
2009-08-25 10:25:00,15.96,15.99,15.93,15.93,251600.0,12.7683,12.7923,12.7443,12.7443,251600.0
2009-08-25 10:30:00,15.93,15.98,15.92,15.98,288400.0,12.7443,12.7843,12.7363,12.7843,288400.0
2009-08-25 10:35:00,15.98,16.03,15.98,15.99,211200.0,12.7843,12.8243,12.7843,12.7923,211200.0
2009-08-25 10:40:00,15.99,16.03,15.98,16.03,77800.0,12.7923,12.8243,12.7843,12.8243,77800.0
2009-08-25 10:45:00,16.03,16.03,15.99,15.99,87400.0,12.8243,12.8243,12.7923,12.7923,87400.0
2009-08-25 10:50:00,15.99,16.02,15.97,15.97,244000.0,12.7923,12.8163,12.7763,12.7763,244000.0
2009-08-25 10:55:00,15.97,16.0,15.96,15.99,150600.0,12.7763,12.8003,12.7683,12.7923,150600.0
2009-08-25 11:00:00,16.0,16.02,16.0,16.02,171600.0,12.8003,12.8163,12.8003,12.8163,171600.0
2009-08-25 11:05:00,16.02,16.02,16.0,16.0,111800.0,12.8163,12.8163,12.8003,12.8003,111800.0
2009-08-25 11:10:00,16.0,16.0,15.99,16.0,62200.0,12.8003,12.8003,12.7923,12.8003,62200.0
2009-08-25 11:15:00,16.0,16.0,15.99,16.0,82800.0,12.8003,12.8003,12.7923,12.8003,82800.0
2009-08-25 11:20:00,15.99,16.0,15.99,15.99,95800.0,12.7923,12.8003,12.7923,12.7923,95800.0
2009-08-25 11:25:00,15.99,16.03,15.99,16.02,189600.0,12.7923,12.8243,12.7923,12.8163,189600.0
2009-08-25 11:30:00,16.03,16.06,16.02,16.05,609600.0,12.8243,12.8483,12.8163,12.8403,609600.0
2009-08-25 11:35:00,16.05,16.05,16.03,16.04,155600.0,12.8403,12.8403,12.8243,12.8323,155600.0
2009-08-25 11:40:00,16.04,16.1,16.04,16.08,650800.0,12.8323,12.8803,12.8323,12.8643,650800.0
2009-08-25 11:45:00,16.08,16.08,16.06,16.08,90200.0,12.8643,12.8643,12.8483,12.8643,90200.0
2009-08-25 11:50:00,16.08,16.09,16.08,16.09,183600.0,12.8643,12.8723,12.8643,12.8723,183600.0
2009-08-25 11:55:00,16.09,16.1,16.09,16.09,86200.0,12.8723,12.8803,12.8723,12.8723,86200.0
2009-08-25 12:00:00,16.09,16.1,16.09,16.1,39800.0,12.8723,12.8803,12.8723,12.8803,39800.0
2009-08-25 12:05:00,16.1,16.11,16.09,16.1,307200.0,12.8803,12.8883,12.8723,12.8803,307200.0
2009-08-25 12:10:00,16.1,16.1,16.08,16.09,217400.0,12.8803,12.8803,12.8643,12.8723,217400.0
2009-08-25 12:15:00,16.09,16.1,16.09,16.09,31400.0,12.8723,12.8803,12.8723,12.8723,31400.0
2009-08-25 12:20:00,16.09,16.11,16.09,16.11,98200.0,12.8723,12.8883,12.8723,12.8883,98200.0
2009-08-25 12:25:00,16.11,16.13,16.11,16.11,195200.0,12.8883,12.9043,12.8883,12.8883,195200.0
2009-08-25 12:30:00,16.12,16.14,16.11,16.11,177200.0,12.8963,12.9123,12.8883,12.8883,177200.0
2009-08-25 12:35:00,16.11,16.11,16.11,16.11,26800.0,12.8883,12.8883,12.8883,12.8883,26800.0
2009-08-25 12:40:00,16.11,16.11,16.11,16.11,93800.0,12.8883,12.8883,12.8883,12.8883,93800.0
2009-08-25 12:45:00,16.11,16.11,16.1,16.11,78400.0,12.8883,12.8883,12.8803,12.8883,78400.0
2009-08-25 12:50:00,16.11,16.11,16.09,16.09,126800.0,12.8883,12.8883,12.8723,12.8723,126800.0
2009-08-25 12:55:00,16.09,16.09,16.05,16.06,308200.0,12.8723,12.8723,12.8403,12.8483,308200.0
2009-08-25 13:00:00,16.06,16.09,16.06,16.07,270600.0,12.8483,12.8723,12.8483,12.8563,270600.0
2009-08-25 13:05:00,16.07,16.08,16.05,16.05,80000.0,12.8563,12.8643,12.8403,12.8403,80000.0
2009-08-25 13:10:00,16.05,16.06,16.04,16.04,95600.0,12.8403,12.8483,12.8323,12.8323,95600.0
2009-08-25 13:15:00,16.04,16.04,15.99,16.0,241800.0,12.8323,12.8323,12.7923,12.8003,241800.0
2009-08-25 13:20:00,16.0,16.03,15.96,16.03,370400.0,12.8003,12.8243,12.7683,12.8243,370400.0
2009-08-25 13:25:00,16.03,16.03,15.98,15.99,95600.0,12.8243,12.8243,12.7843,12.7923,95600.0
2009-08-25 13:30:00,15.99,16.02,15.99,16.01,136800.0,12.7923,12.8163,12.7923,12.8083,136800.0
2009-08-25 13:35:00,16.0,16.06,16.0,16.05,277400.0,12.8003,12.8483,12.8003,12.8403,277400.0
2009-08-25 13:40:00,16.05,16.05,16.03,16.04,20400.0,12.8403,12.8403,12.8243,12.8323,20400.0
2009-08-25 13:45:00,16.04,16.04,16.02,16.03,76200.0,12.8323,12.8323,12.8163,12.8243,76200.0
2009-08-25 13:50:00,16.03,16.03,16.01,16.02,38600.0,12.8243,12.8243,12.8083,12.8163,38600.0
2009-08-25 13:55:00,16.01,16.03,16.0,16.02,94000.0,12.8083,12.8243,12.8003,12.8163,94000.0
2009-08-25 14:00:00,16.02,16.04,16.0,16.04,46200.0,12.8163,12.8323,12.8003,12.8323,46200.0
2009-08-25 14:05:00,16.05,16.07,16.05,16.06,246200.0,12.8403,12.8563,12.8403,12.8483,246200.0
2009-08-25 14:10:00,16.06,16.07,16.06,16.06,24000.0,12.8483,12.8563,12.8483,12.8483,24000.0
2009-08-25 14:15:00,16.06,16.09,16.06,16.09,262600.0,12.8483,12.8723,12.8483,12.8723,262600.0
2009-08-25 14:20:00,16.08,16.09,16.07,16.07,301200.0,12.8643,12.8723,12.8563,12.8563,301200.0
2009-08-25 14:25:00,16.07,16.07,16.05,16.06,90200.0,12.8563,12.8563,12.8403,12.8483,90200.0
2009-08-25 14:30:00,16.06,16.06,16.05,16.05,68400.0,12.8483,12.8483,12.8403,12.8403,68400.0
2009-08-25 14:35:00,16.05,16.05,15.97,15.99,783400.0,12.8403,12.8403,12.7763,12.7923,783400.0
2009-08-25 14:40:00,15.99,16.0,15.97,15.99,283600.0,12.7923,12.8003,12.7763,12.7923,283600.0
2009-08-25 14:45:00,15.99,16.0,15.98,15.99,523400.0,12.7923,12.8003,12.7843,12.7923,523400.0
2009-08-25 14:50:00,15.99,16.02,15.99,16.02,255600.0,12.7923,12.8163,12.7923,12.8163,255600.0
2009-08-25 14:55:00,16.01,16.02,15.99,16.02,91200.0,12.8083,12.8163,12.7923,12.8163,91200.0
2009-08-25 15:00:00,16.03,16.05,16.02,16.03,367400.0,12.8243,12.8403,12.8163,12.8243,367400.0
2009-08-25 15:05:00,16.03,16.03,16.01,16.01,111800.0,12.8243,12.8243,12.8083,12.8083,111800.0
2009-08-25 15:10:00,16.01,16.05,16.01,16.04,361800.0,12.8083,12.8403,12.8083,12.8323,361800.0
2009-08-25 15:15:00,16.04,16.04,16.02,16.03,47200.0,12.8323,12.8323,12.8163,12.8243,47200.0
2009-08-25 15:20:00,16.03,16.07,16.02,16.06,243800.0,12.8243,12.8563,12.8163,12.8483,243800.0
2009-08-25 15:25:00,16.06,16.07,16.05,16.05,517800.0,12.8483,12.8563,12.8403,12.8403,517800.0
2009-08-25 15:30:00,16.05,16.05,15.99,16.0,138000.0,12.8403,12.8403,12.7923,12.8003,138000.0
2009-08-25 15:35:00,15.99,16.02,15.99,16.01,94600.0,12.7923,12.8163,12.7923,12.8083,94600.0
2009-08-25 15:40:00,16.01,16.01,15.99,15.99,135000.0,12.8083,12.8083,12.7923,12.7923,135000.0
2009-08-25 15:45:00,15.99,16.01,15.97,15.99,571600.0,12.7923,12.8083,12.7763,12.7923,571600.0
2009-08-25 15:50:00,15.99,16.02,15.98,16.0,614000.0,12.7923,12.8163,12.7843,12.8003,614000.0
2009-08-25 15:55:00,16.0,16.0,15.97,15.98,930000.0,12.8003,12.8003,12.7763,12.7843,930000.0
2009-08-26 09:30:00,16.05,16.11,15.92,16.03,244000.0,12.8403,12.8883,12.7363,12.8243,244000.0
2009-08-26 09:35:00,16.04,16.09,15.98,16.06,775400.0,12.8323,12.8723,12.7843,12.8483,775400.0
2009-08-26 09:40:00,16.06,16.14,16.06,16.07,731000.0,12.8483,12.9123,12.8483,12.8563,731000.0
2009-08-26 09:45:00,16.07,16.08,16.03,16.04,706400.0,12.8563,12.8643,12.8243,12.8323,706400.0
2009-08-26 09:50:00,16.04,16.09,16.0,16.08,466600.0,12.8323,12.8723,12.8003,12.8643,466600.0
2009-08-26 09:55:00,16.08,16.19,16.07,16.18,1909000.0,12.8643,12.9523,12.8563,12.9443,1909000.0
2009-08-26 10:00:00,16.18,16.24,16.18,16.22,1374600.0,12.9443,12.9923,12.9443,12.9763,1374600.0
2009-08-26 10:05:00,16.22,16.28,16.22,16.27,1178600.0,12.9763,13.0243,12.9763,13.0163,1178600.0
2009-08-26 10:10:00,16.27,16.3,16.24,16.28,760400.0,13.0163,13.0403,12.9923,13.0243,760400.0
2009-08-26 10:15:00,16.28,16.33,16.28,16.29,634000.0,13.0243,13.0643,13.0243,13.0323,634000.0
2009-08-26 10:20:00,16.29,16.31,16.25,16.25,436800.0,13.0323,13.0483,13.0003,13.0003,436800.0
2009-08-26 10:25:00,16.25,16.25,16.18,16.19,451800.0,13.0003,13.0003,12.9443,12.9523,451800.0
2009-08-26 10:30:00,16.19,16.27,16.17,16.27,1296400.0,12.9523,13.0163,12.9363,13.0163,1296400.0
2009-08-26 10:35:00,16.26,16.3,16.25,16.27,1334200.0,13.0083,13.0403,13.0003,13.0163,1334200.0
2009-08-26 10:40:00,16.27,16.28,16.21,16.21,303800.0,13.0163,13.0243,12.9683,12.9683,303800.0
2009-08-26 10:45:00,16.21,16.22,16.18,16.2,270400.0,12.9683,12.9763,12.9443,12.9603,270400.0
2009-08-26 10:50:00,16.21,16.21,16.16,16.18,302400.0,12.9683,12.9683,12.9283,12.9443,302400.0
2009-08-26 10:55:00,16.18,16.18,16.17,16.18,118000.0,12.9443,12.9443,12.9363,12.9443,118000.0
2009-08-26 11:00:00,16.18,16.2,16.18,16.19,101800.0,12.9443,12.9603,12.9443,12.9523,101800.0
2009-08-26 11:05:00,16.18,16.19,16.09,16.09,505400.0,12.9443,12.9523,12.8723,12.8723,505400.0
2009-08-26 11:10:00,16.09,16.09,16.05,16.08,343400.0,12.8723,12.8723,12.8403,12.8643,343400.0
2009-08-26 11:15:00,16.08,16.1,16.07,16.1,85800.0,12.8643,12.8803,12.8563,12.8803,85800.0
2009-08-26 11:20:00,16.1,16.1,16.02,16.05,355600.0,12.8803,12.8803,12.8163,12.8403,355600.0
2009-08-26 11:25:00,16.05,16.09,16.03,16.09,511000.0,12.8403,12.8723,12.8243,12.8723,511000.0
2009-08-26 11:30:00,16.09,16.11,16.08,16.11,111600.0,12.8723,12.8883,12.8643,12.8883,111600.0
2009-08-26 11:35:00,16.11,16.11,16.06,16.07,232200.0,12.8883,12.8883,12.8483,12.8563,232200.0
2009-08-26 11:40:00,16.08,16.09,16.08,16.08,26800.0,12.8643,12.8723,12.8643,12.8643,26800.0
2009-08-26 11:45:00,16.08,16.12,16.08,16.12,53600.0,12.8643,12.8963,12.8643,12.8963,53600.0
2009-08-26 11:50:00,16.13,16.15,16.13,16.14,47000.0,12.9043,12.9203,12.9043,12.9123,47000.0
2009-08-26 11:55:00,16.15,16.15,16.11,16.12,111200.0,12.9203,12.9203,12.8883,12.8963,111200.0
2009-08-26 12:00:00,16.12,16.12,16.11,16.11,51800.0,12.8963,12.8963,12.8883,12.8883,51800.0
2009-08-26 12:05:00,16.11,16.11,16.09,16.11,66200.0,12.8883,12.8883,12.8723,12.8883,66200.0
2009-08-26 12:10:00,16.1,16.13,16.1,16.13,37600.0,12.8803,12.9043,12.8803,12.9043,37600.0
2009-08-26 12:15:00,16.13,16.15,16.13,16.15,74600.0,12.9043,12.9203,12.9043,12.9203,74600.0
2009-08-26 12:20:00,16.15,16.21,16.15,16.2,766800.0,12.9203,12.9683,12.9203,12.9603,766800.0
2009-08-26 12:25:00,16.2,16.2,16.18,16.18,306600.0,12.9603,12.9603,12.9443,12.9443,306600.0
2009-08-26 12:30:00,16.18,16.19,16.15,16.16,33200.0,12.9443,12.9523,12.9203,12.9283,33200.0
2009-08-26 12:35:00,16.16,16.16,16.13,16.14,43200.0,12.9283,12.9283,12.9043,12.9123,43200.0
2009-08-26 12:40:00,16.14,16.14,16.13,16.14,27400.0,12.9123,12.9123,12.9043,12.9123,27400.0
2009-08-26 12:45:00,16.13,16.14,16.13,16.14,31400.0,12.9043,12.9123,12.9043,12.9123,31400.0
2009-08-26 12:50:00,16.13,16.13,16.12,16.13,54000.0,12.9043,12.9043,12.8963,12.9043,54000.0
2009-08-26 12:55:00,16.12,16.13,16.11,16.12,54800.0,12.8963,12.9043,12.8883,12.8963,54800.0
2009-08-26 13:00:00,16.12,16.13,16.1,16.1,35200.0,12.8963,12.9043,12.8803,12.8803,35200.0
2009-08-26 13:05:00,16.1,16.1,16.03,16.08,224600.0,12.8803,12.8803,12.8243,12.8643,224600.0
2009-08-26 13:10:00,16.08,16.09,16.08,16.08,62400.0,12.8643,12.8723,12.8643,12.8643,62400.0
2009-08-26 13:15:00,16.08,16.09,16.05,16.06,53400.0,12.8643,12.8723,12.8403,12.8483,53400.0
2009-08-26 13:20:00,16.06,16.08,16.06,16.08,71600.0,12.8483,12.8643,12.8483,12.8643,71600.0
2009-08-26 13:25:00,16.08,16.1,16.07,16.1,83400.0,12.8643,12.8803,12.8563,12.8803,83400.0
2009-08-26 13:30:00,16.09,16.1,16.08,16.09,71400.0,12.8723,12.8803,12.8643,12.8723,71400.0
2009-08-26 13:35:00,16.09,16.12,16.09,16.11,39200.0,12.8723,12.8963,12.8723,12.8883,39200.0
2009-08-26 13:40:00,16.12,16.12,16.11,16.11,19600.0,12.8963,12.8963,12.8883,12.8883,19600.0
2009-08-26 13:45:00,16.11,16.12,16.11,16.11,16800.0,12.8883,12.8963,12.8883,12.8883,16800.0
2009-08-26 13:50:00,16.11,16.11,16.1,16.1,26600.0,12.8883,12.8883,12.8803,12.8803,26600.0
2009-08-26 13:55:00,16.1,16.16,16.1,16.16,87600.0,12.8803,12.9283,12.8803,12.9283,87600.0
2009-08-26 14:00:00,16.16,16.17,16.14,16.14,254600.0,12.9283,12.9363,12.9123,12.9123,254600.0
2009-08-26 14:05:00,16.14,16.15,16.13,16.13,9600.0,12.9123,12.9203,12.9043,12.9043,9600.0
2009-08-26 14:10:00,16.13,16.13,16.11,16.13,40600.0,12.9043,12.9043,12.8883,12.9043,40600.0
2009-08-26 14:15:00,16.12,16.12,16.11,16.12,7000.0,12.8963,12.8963,12.8883,12.8963,7000.0
2009-08-26 14:20:00,16.12,16.14,16.1,16.11,46000.0,12.8963,12.9123,12.8803,12.8883,46000.0
2009-08-26 14:25:00,16.11,16.14,16.11,16.12,38600.0,12.8883,12.9123,12.8883,12.8963,38600.0
2009-08-26 14:30:00,16.12,16.14,16.11,16.11,77000.0,12.8963,12.9123,12.8883,12.8883,77000.0
2009-08-26 14:35:00,16.11,16.11,16.09,16.11,363200.0,12.8883,12.8883,12.8723,12.8883,363200.0
2009-08-26 14:40:00,16.11,16.11,16.1,16.11,66600.0,12.8883,12.8883,12.8803,12.8883,66600.0
2009-08-26 14:45:00,16.11,16.14,16.11,16.14,125400.0,12.8883,12.9123,12.8883,12.9123,125400.0
2009-08-26 14:50:00,16.13,16.13,16.09,16.11,86600.0,12.9043,12.9043,12.8723,12.8883,86600.0
2009-08-26 14:55:00,16.11,16.11,16.08,16.1,154600.0,12.8883,12.8883,12.8643,12.8803,154600.0
2009-08-26 15:00:00,16.09,16.11,16.08,16.11,168200.0,12.8723,12.8883,12.8643,12.8883,168200.0
2009-08-26 15:05:00,16.11,16.11,16.09,16.1,103600.0,12.8883,12.8883,12.8723,12.8803,103600.0
2009-08-26 15:10:00,16.1,16.11,16.09,16.09,249800.0,12.8803,12.8883,12.8723,12.8723,249800.0
2009-08-26 15:15:00,16.1,16.1,16.08,16.09,165400.0,12.8803,12.8803,12.8643,12.8723,165400.0
2009-08-26 15:20:00,16.1,16.1,16.09,16.09,63800.0,12.8803,12.8803,12.8723,12.8723,63800.0
2009-08-26 15:25:00,16.09,16.12,16.09,16.1,183200.0,12.8723,12.8963,12.8723,12.8803,183200.0
2009-08-26 15:30:00,16.09,16.11,16.08,16.09,458200.0,12.8723,12.8883,12.8643,12.8723,458200.0
2009-08-26 15:35:00,16.09,16.11,16.08,16.11,169800.0,12.8723,12.8883,12.8643,12.8883,169800.0
2009-08-26 15:40:00,16.11,16.11,16.09,16.1,195600.0,12.8883,12.8883,12.8723,12.8803,195600.0
2009-08-26 15:45:00,16.11,16.11,16.08,16.1,1273400.0,12.8883,12.8883,12.8643,12.8803,1273400.0
2009-08-26 15:50:00,16.1,16.13,16.1,16.12,511000.0,12.8803,12.9043,12.8803,12.8963,511000.0
2009-08-26 15:55:00,16.11,16.12,16.1,16.11,738600.0,12.8883,12.8963,12.8803,12.8883,738600.0
2009-08-27 09:30:00,16.16,16.2,16.1,16.1,479600.0,12.9283,12.9603,12.8803,12.8803,479600.0
2009-08-27 09:35:00,16.11,16.25,16.08,16.2,832000.0,12.8883,13.0003,12.8643,12.9603,832000.0
2009-08-27 09:40:00,16.19,16.27,16.16,16.22,1033600.0,12.9523,13.0163,12.9283,12.9763,1033600.0
2009-08-27 09:45:00,16.22,16.22,16.11,16.13,386400.0,12.9763,12.9763,12.8883,12.9043,386400.0
2009-08-27 09:50:00,16.12,16.13,15.97,16.03,895600.0,12.8963,12.9043,12.7763,12.8243,895600.0
2009-08-27 09:55:00,16.03,16.06,15.97,15.99,289400.0,12.8243,12.8483,12.7763,12.7923,289400.0
2009-08-27 10:00:00,15.99,15.99,15.88,15.93,948400.0,12.7923,12.7923,12.7043,12.7443,948400.0
2009-08-27 10:05:00,15.93,15.97,15.91,15.93,378400.0,12.7443,12.7763,12.7283,12.7443,378400.0
2009-08-27 10:10:00,15.93,16.03,15.93,16.03,622800.0,12.7443,12.8243,12.7443,12.8243,622800.0
2009-08-27 10:15:00,16.03,16.06,16.02,16.06,141600.0,12.8243,12.8483,12.8163,12.8483,141600.0
2009-08-27 10:20:00,16.07,16.09,16.04,16.05,184600.0,12.8563,12.8723,12.8323,12.8403,184600.0
2009-08-27 10:25:00,16.04,16.09,16.04,16.07,333800.0,12.8323,12.8723,12.8323,12.8563,333800.0
2009-08-27 10:30:00,16.07,16.1,16.07,16.08,150200.0,12.8563,12.8803,12.8563,12.8643,150200.0
2009-08-27 10:35:00,16.08,16.08,16.03,16.03,58000.0,12.8643,12.8643,12.8243,12.8243,58000.0
2009-08-27 10:40:00,16.03,16.05,16.03,16.05,99000.0,12.8243,12.8403,12.8243,12.8403,99000.0
2009-08-27 10:45:00,16.05,16.05,16.03,16.04,83600.0,12.8403,12.8403,12.8243,12.8323,83600.0
2009-08-27 10:50:00,16.04,16.05,16.02,16.04,287800.0,12.8323,12.8403,12.8163,12.8323,287800.0
2009-08-27 10:55:00,16.04,16.04,16.02,16.02,136800.0,12.8323,12.8323,12.8163,12.8163,136800.0
2009-08-27 11:00:00,16.02,16.03,15.99,16.03,207400.0,12.8163,12.8243,12.7923,12.8243,207400.0
2009-08-27 11:05:00,16.03,16.03,16.01,16.03,186600.0,12.8243,12.8243,12.8083,12.8243,186600.0
2009-08-27 11:10:00,16.03,16.03,16.02,16.03,29800.0,12.8243,12.8243,12.8163,12.8243,29800.0
2009-08-27 11:15:00,16.03,16.04,16.01,16.02,47400.0,12.8243,12.8323,12.8083,12.8163,47400.0
2009-08-27 11:20:00,16.02,16.04,16.0,16.04,60800.0,12.8163,12.8323,12.8003,12.8323,60800.0
2009-08-27 11:25:00,16.03,16.08,16.03,16.08,201800.0,12.8243,12.8643,12.8243,12.8643,201800.0
2009-08-27 11:30:00,16.08,16.08,16.06,16.07,68400.0,12.8643,12.8643,12.8483,12.8563,68400.0
2009-08-27 11:35:00,16.06,16.06,16.02,16.02,43000.0,12.8483,12.8483,12.8163,12.8163,43000.0
2009-08-27 11:40:00,16.03,16.05,16.02,16.04,74400.0,12.8243,12.8403,12.8163,12.8323,74400.0
2009-08-27 11:45:00,16.04,16.07,16.04,16.06,23800.0,12.8323,12.8563,12.8323,12.8483,23800.0
2009-08-27 11:50:00,16.06,16.06,16.04,16.04,48200.0,12.8483,12.8483,12.8323,12.8323,48200.0
2009-08-27 11:55:00,16.04,16.1,16.04,16.1,219200.0,12.8323,12.8803,12.8323,12.8803,219200.0
2009-08-27 12:00:00,16.1,16.1,16.05,16.05,226600.0,12.8803,12.8803,12.8403,12.8403,226600.0
2009-08-27 12:05:00,16.05,16.06,16.05,16.06,91000.0,12.8403,12.8483,12.8403,12.8483,91000.0
2009-08-27 12:10:00,16.06,16.1,16.06,16.1,118400.0,12.8483,12.8803,12.8483,12.8803,118400.0
2009-08-27 12:15:00,16.09,16.1,16.08,16.08,49800.0,12.8723,12.8803,12.8643,12.8643,49800.0
2009-08-27 12:20:00,16.09,16.1,16.08,16.1,71800.0,12.8723,12.8803,12.8643,12.8803,71800.0
2009-08-27 12:25:00,16.1,16.16,16.1,16.16,420800.0,12.8803,12.9283,12.8803,12.9283,420800.0
2009-08-27 12:30:00,16.16,16.16,16.13,16.13,105000.0,12.9283,12.9283,12.9043,12.9043,105000.0
2009-08-27 12:35:00,16.13,16.14,16.11,16.13,90800.0,12.9043,12.9123,12.8883,12.9043,90800.0
2009-08-27 12:40:00,16.12,16.14,16.08,16.09,200000.0,12.8963,12.9123,12.8643,12.8723,200000.0
2009-08-27 12:45:00,16.09,16.1,16.08,16.08,253000.0,12.8723,12.8803,12.8643,12.8643,253000.0
2009-08-27 12:50:00,16.08,16.09,16.08,16.09,31200.0,12.8643,12.8723,12.8643,12.8723,31200.0
2009-08-27 12:55:00,16.09,16.1,16.09,16.1,29200.0,12.8723,12.8803,12.8723,12.8803,29200.0
2009-08-27 13:00:00,16.1,16.11,16.09,16.1,45000.0,12.8803,12.8883,12.8723,12.8803,45000.0
2009-08-27 13:05:00,16.1,16.11,16.09,16.1,55200.0,12.8803,12.8883,12.8723,12.8803,55200.0
2009-08-27 13:10:00,16.1,16.1,16.06,16.07,116400.0,12.8803,12.8803,12.8483,12.8563,116400.0
2009-08-27 13:15:00,16.07,16.08,16.06,16.07,34000.0,12.8563,12.8643,12.8483,12.8563,34000.0
2009-08-27 13:20:00,16.07,16.08,16.06,16.08,41600.0,12.8563,12.8643,12.8483,12.8643,41600.0
2009-08-27 13:25:00,16.08,16.09,16.07,16.09,42000.0,12.8643,12.8723,12.8563,12.8723,42000.0
2009-08-27 13:30:00,16.09,16.12,16.09,16.12,67200.0,12.8723,12.8963,12.8723,12.8963,67200.0
2009-08-27 13:35:00,16.13,16.17,16.12,16.12,351800.0,12.9043,12.9363,12.8963,12.8963,351800.0
2009-08-27 13:40:00,16.12,16.13,16.1,16.11,37400.0,12.8963,12.9043,12.8803,12.8883,37400.0
2009-08-27 13:45:00,16.11,16.15,16.11,16.13,82000.0,12.8883,12.9203,12.8883,12.9043,82000.0
2009-08-27 13:50:00,16.13,16.17,16.11,16.17,74000.0,12.9043,12.9363,12.8883,12.9363,74000.0
2009-08-27 13:55:00,16.17,16.18,16.14,16.15,47200.0,12.9363,12.9443,12.9123,12.9203,47200.0
2009-08-27 14:00:00,16.16,16.18,16.16,16.18,88000.0,12.9283,12.9443,12.9283,12.9443,88000.0
2009-08-27 14:05:00,16.18,16.2,16.18,16.18,113000.0,12.9443,12.9603,12.9443,12.9443,113000.0
2009-08-27 14:10:00,16.18,16.2,16.18,16.18,87600.0,12.9443,12.9603,12.9443,12.9443,87600.0
2009-08-27 14:15:00,16.18,16.2,16.18,16.19,33200.0,12.9443,12.9603,12.9443,12.9523,33200.0
2009-08-27 14:20:00,16.19,16.21,16.18,16.2,52400.0,12.9523,12.9683,12.9443,12.9603,52400.0
2009-08-27 14:25:00,16.2,16.22,16.19,16.21,50800.0,12.9603,12.9763,12.9523,12.9683,50800.0
2009-08-27 14:30:00,16.21,16.26,16.21,16.26,115000.0,12.9683,13.0083,12.9683,13.0083,115000.0
2009-08-27 14:35:00,16.26,16.27,16.24,16.25,177000.0,13.0083,13.0163,12.9923,13.0003,177000.0
2009-08-27 14:40:00,16.25,16.27,16.24,16.26,194600.0,13.0003,13.0163,12.9923,13.0083,194600.0
2009-08-27 14:45:00,16.27,16.27,16.22,16.22,227000.0,13.0163,13.0163,12.9763,12.9763,227000.0
2009-08-27 14:50:00,16.23,16.23,16.22,16.22,233400.0,12.9843,12.9843,12.9763,12.9763,233400.0
2009-08-27 14:55:00,16.21,16.21,16.2,16.21,121400.0,12.9683,12.9683,12.9603,12.9683,121400.0
2009-08-27 15:00:00,16.21,16.22,16.21,16.21,187200.0,12.9683,12.9763,12.9683,12.9683,187200.0
2009-08-27 15:05:00,16.21,16.22,16.2,16.21,298600.0,12.9683,12.9763,12.9603,12.9683,298600.0
2009-08-27 15:10:00,16.21,16.21,16.2,16.2,157200.0,12.9683,12.9683,12.9603,12.9603,157200.0
2009-08-27 15:15:00,16.21,16.23,16.2,16.22,316600.0,12.9683,12.9843,12.9603,12.9763,316600.0
2009-08-27 15:20:00,16.22,16.24,16.19,16.2,262000.0,12.9763,12.9923,12.9523,12.9603,262000.0
2009-08-27 15:25:00,16.2,16.21,16.18,16.18,329800.0,12.9603,12.9683,12.9443,12.9443,329800.0
2009-08-27 15:30:00,16.18,16.2,16.17,16.17,239600.0,12.9443,12.9603,12.9363,12.9363,239600.0
2009-08-27 15:35:00,16.18,16.19,16.17,16.18,264600.0,12.9443,12.9523,12.9363,12.9443,264600.0
2009-08-27 15:40:00,16.18,16.19,16.17,16.18,426000.0,12.9443,12.9523,12.9363,12.9443,426000.0
2009-08-27 15:45:00,16.18,16.18,16.15,16.16,1091800.0,12.9443,12.9443,12.9203,12.9283,1091800.0
2009-08-27 15:50:00,16.16,16.18,16.16,16.17,517600.0,12.9283,12.9443,12.9283,12.9363,517600.0
2009-08-27 15:55:00,16.17,16.18,16.16,16.17,664000.0,12.9363,12.9443,12.9283,12.9363,664000.0
2009-08-28 09:30:00,16.37,16.41,16.28,16.31,553600.0,13.0963,13.1283,13.0243,13.0483,553600.0
2009-08-28 09:35:00,16.31,16.41,16.29,16.38,1041200.0,13.0483,13.1283,13.0323,13.1043,1041200.0
2009-08-28 09:40:00,16.38,16.4,16.22,16.22,1181200.0,13.1043,13.1203,12.9763,12.9763,1181200.0
2009-08-28 09:45:00,16.22,16.29,16.21,16.27,348000.0,12.9763,13.0323,12.9683,13.0163,348000.0
2009-08-28 09:50:00,16.27,16.27,16.21,16.25,1065800.0,13.0163,13.0163,12.9683,13.0003,1065800.0
2009-08-28 09:55:00,16.25,16.25,16.16,16.18,591800.0,13.0003,13.0003,12.9283,12.9443,591800.0
2009-08-28 10:00:00,16.18,16.24,16.17,16.23,543600.0,12.9443,12.9923,12.9363,12.9843,543600.0
2009-08-28 10:05:00,16.22,16.27,16.18,16.25,464800.0,12.9763,13.0163,12.9443,13.0003,464800.0
2009-08-28 10:10:00,16.25,16.29,16.22,16.25,382800.0,13.0003,13.0323,12.9763,13.0003,382800.0
2009-08-28 10:15:00,16.24,16.29,16.23,16.26,147400.0,12.9923,13.0323,12.9843,13.0083,147400.0
2009-08-28 10:20:00,16.25,16.27,16.22,16.23,160200.0,13.0003,13.0163,12.9763,12.9843,160200.0
2009-08-28 10:25:00,16.24,16.25,16.16,16.2,393200.0,12.9923,13.0003,12.9283,12.9603,393200.0
2009-08-28 10:30:00,16.2,16.2,16.14,16.19,625200.0,12.9603,12.9603,12.9123,12.9523,625200.0
2009-08-28 10:35:00,16.2,16.22,16.18,16.22,231800.0,12.9603,12.9763,12.9443,12.9763,231800.0
2009-08-28 10:40:00,16.23,16.23,16.18,16.18,179000.0,12.9843,12.9843,12.9443,12.9443,179000.0
2009-08-28 10:45:00,16.18,16.24,16.17,16.24,74400.0,12.9443,12.9923,12.9363,12.9923,74400.0
2009-08-28 10:50:00,16.24,16.25,16.2,16.22,138000.0,12.9923,13.0003,12.9603,12.9763,138000.0
2009-08-28 10:55:00,16.22,16.23,16.15,16.17,953000.0,12.9763,12.9843,12.9203,12.9363,953000.0
2009-08-28 11:00:00,16.18,16.18,16.11,16.15,562200.0,12.9443,12.9443,12.8883,12.9203,562200.0
2009-08-28 11:05:00,16.16,16.19,16.14,16.16,101400.0,12.9283,12.9523,12.9123,12.9283,101400.0
2009-08-28 11:10:00,16.16,16.17,16.11,16.16,213800.0,12.9283,12.9363,12.8883,12.9283,213800.0
2009-08-28 11:15:00,16.17,16.17,16.16,16.17,35200.0,12.9363,12.9363,12.9283,12.9363,35200.0
2009-08-28 11:20:00,16.17,16.19,16.17,16.19,26600.0,12.9363,12.9523,12.9363,12.9523,26600.0
2009-08-28 11:25:00,16.19,16.21,16.18,16.21,15200.0,12.9523,12.9683,12.9443,12.9683,15200.0
2009-08-28 11:30:00,16.21,16.25,16.21,16.23,503200.0,12.9683,13.0003,12.9683,12.9843,503200.0
2009-08-28 11:35:00,16.23,16.28,16.23,16.24,170600.0,12.9843,13.0243,12.9843,12.9923,170600.0
2009-08-28 11:40:00,16.23,16.24,16.22,16.23,131800.0,12.9843,12.9923,12.9763,12.9843,131800.0
2009-08-28 11:45:00,16.23,16.25,16.23,16.24,133200.0,12.9843,13.0003,12.9843,12.9923,133200.0
2009-08-28 11:50:00,16.24,16.25,16.23,16.23,44200.0,12.9923,13.0003,12.9843,12.9843,44200.0
2009-08-28 11:55:00,16.23,16.25,16.22,16.25,237800.0,12.9843,13.0003,12.9763,13.0003,237800.0
2009-08-28 12:00:00,16.25,16.26,16.24,16.24,45000.0,13.0003,13.0083,12.9923,12.9923,45000.0
2009-08-28 12:05:00,16.24,16.25,16.22,16.22,180400.0,12.9923,13.0003,12.9763,12.9763,180400.0
2009-08-28 12:10:00,16.21,16.21,16.18,16.18,224400.0,12.9683,12.9683,12.9443,12.9443,224400.0
2009-08-28 12:15:00,16.18,16.21,16.18,16.18,1190200.0,12.9443,12.9683,12.9443,12.9443,1190200.0
2009-08-28 12:20:00,16.18,16.18,16.16,16.16,263400.0,12.9443,12.9443,12.9283,12.9283,263400.0
2009-08-28 12:25:00,16.16,16.18,16.13,16.14,296800.0,12.9283,12.9443,12.9043,12.9123,296800.0
2009-08-28 12:30:00,16.14,16.17,16.14,16.17,203400.0,12.9123,12.9363,12.9123,12.9363,203400.0
2009-08-28 12:35:00,16.17,16.19,16.16,16.19,90200.0,12.9363,12.9523,12.9283,12.9523,90200.0
2009-08-28 12:40:00,16.19,16.19,16.17,16.18,55000.0,12.9523,12.9523,12.9363,12.9443,55000.0
2009-08-28 12:45:00,16.18,16.18,16.17,16.18,102600.0,12.9443,12.9443,12.9363,12.9443,102600.0
2009-08-28 12:50:00,16.18,16.18,16.16,16.17,75400.0,12.9443,12.9443,12.9283,12.9363,75400.0
2009-08-28 12:55:00,16.17,16.17,16.14,16.15,116800.0,12.9363,12.9363,12.9123,12.9203,116800.0
2009-08-28 13:00:00,16.16,16.19,16.16,16.18,193000.0,12.9283,12.9523,12.9283,12.9443,193000.0
2009-08-28 13:05:00,16.18,16.2,16.18,16.2,232600.0,12.9443,12.9603,12.9443,12.9603,232600.0
2009-08-28 13:10:00,16.2,16.24,16.2,16.22,526000.0,12.9603,12.9923,12.9603,12.9763,526000.0
2009-08-28 13:15:00,16.23,16.24,16.2,16.21,53200.0,12.9843,12.9923,12.9603,12.9683,53200.0
2009-08-28 13:20:00,16.21,16.23,16.2,16.2,77400.0,12.9683,12.9843,12.9603,12.9603,77400.0
2009-08-28 13:25:00,16.2,16.25,16.2,16.22,884400.0,12.9603,13.0003,12.9603,12.9763,884400.0
2009-08-28 13:30:00,16.23,16.25,16.23,16.25,264000.0,12.9843,13.0003,12.9843,13.0003,264000.0
2009-08-28 13:35:00,16.25,16.25,16.25,16.25,206800.0,13.0003,13.0003,13.0003,13.0003,206800.0
2009-08-28 13:40:00,16.25,16.25,16.25,16.25,96600.0,13.0003,13.0003,13.0003,13.0003,96600.0
2009-08-28 13:45:00,16.25,16.25,16.24,16.25,165800.0,13.0003,13.0003,12.9923,13.0003,165800.0
2009-08-28 13:50:00,16.25,16.25,16.24,16.24,26200.0,13.0003,13.0003,12.9923,12.9923,26200.0
2009-08-28 13:55:00,16.24,16.25,16.23,16.23,10000.0,12.9923,13.0003,12.9843,12.9843,10000.0
2009-08-28 14:00:00,16.23,16.23,16.19,16.2,189800.0,12.9843,12.9843,12.9523,12.9603,189800.0
2009-08-28 14:05:00,16.19,16.21,16.18,16.2,396000.0,12.9523,12.9683,12.9443,12.9603,396000.0
2009-08-28 14:10:00,16.21,16.21,16.2,16.2,193200.0,12.9683,12.9683,12.9603,12.9603,193200.0
2009-08-28 14:15:00,16.2,16.25,16.2,16.24,227800.0,12.9603,13.0003,12.9603,12.9923,227800.0
2009-08-28 14:20:00,16.24,16.25,16.24,16.25,510000.0,12.9923,13.0003,12.9923,13.0003,510000.0
2009-08-28 14:25:00,16.24,16.25,16.23,16.25,41000.0,12.9923,13.0003,12.9843,13.0003,41000.0
2009-08-28 14:30:00,16.25,16.25,16.2,16.23,114200.0,13.0003,13.0003,12.9603,12.9843,114200.0
2009-08-28 14:35:00,16.22,16.25,16.22,16.24,31200.0,12.9763,13.0003,12.9763,12.9923,31200.0
2009-08-28 14:40:00,16.24,16.25,16.22,16.23,61800.0,12.9923,13.0003,12.9763,12.9843,61800.0
2009-08-28 14:45:00,16.23,16.25,16.23,16.24,13400.0,12.9843,13.0003,12.9843,12.9923,13400.0
2009-08-28 14:50:00,16.24,16.27,16.24,16.25,80800.0,12.9923,13.0163,12.9923,13.0003,80800.0
2009-08-28 14:55:00,16.25,16.27,16.24,16.25,27200.0,13.0003,13.0163,12.9923,13.0003,27200.0
2009-08-28 15:00:00,16.25,16.27,16.25,16.25,32600.0,13.0003,13.0163,13.0003,13.0003,32600.0
2009-08-28 15:05:00,16.25,16.25,16.23,16.25,83400.0,13.0003,13.0003,12.9843,13.0003,83400.0
2009-08-28 15:10:00,16.25,16.26,16.25,16.25,22000.0,13.0003,13.0083,13.0003,13.0003,22000.0
2009-08-28 15:15:00,16.25,16.27,16.25,16.27,167600.0,13.0003,13.0163,13.0003,13.0163,167600.0
2009-08-28 15:20:00,16.27,16.29,16.27,16.28,72200.0,13.0163,13.0323,13.0163,13.0243,72200.0
2009-08-28 15:25:00,16.28,16.3,16.28,16.29,61600.0,13.0243,13.0403,13.0243,13.0323,61600.0
2009-08-28 15:30:00,16.29,16.31,16.24,16.25,170000.0,13.0323,13.0483,12.9923,13.0003,170000.0
2009-08-28 15:35:00,16.25,16.27,16.25,16.25,87000.0,13.0003,13.0163,13.0003,13.0003,87000.0
2009-08-28 15:40:00,16.26,16.29,16.25,16.26,179800.0,13.0083,13.0323,13.0003,13.0083,179800.0
2009-08-28 15:45:00,16.25,16.27,16.24,16.26,168000.0,13.0003,13.0163,12.9923,13.0083,168000.0
2009-08-28 15:50:00,16.26,16.27,16.25,16.27,238600.0,13.0083,13.0163,13.0003,13.0163,238600.0
2009-08-28 15:55:00,16.27,16.29,16.27,16.29,661200.0,13.0163,13.0323,13.0163,13.0323,661200.0
2009-08-31 09:30:00,16.13,16.18,16.05,16.08,301000.0,12.9043,12.9443,12.8403,12.8643,301000.0
2009-08-31 09:35:00,16.07,16.16,16.05,16.15,400400.0,12.8563,12.9283,12.8403,12.9203,400400.0
2009-08-31 09:40:00,16.15,16.15,16.0,16.06,432800.0,12.9203,12.9203,12.8003,12.8483,432800.0
2009-08-31 09:45:00,16.06,16.13,16.0,16.02,195600.0,12.8483,12.9043,12.8003,12.8163,195600.0
2009-08-31 09:50:00,16.03,16.03,15.95,15.99,522600.0,12.8243,12.8243,12.7603,12.7923,522600.0
2009-08-31 09:55:00,15.99,16.06,15.98,16.03,538600.0,12.7923,12.8483,12.7843,12.8243,538600.0
2009-08-31 10:00:00,16.03,16.03,15.96,15.99,373800.0,12.8243,12.8243,12.7683,12.7923,373800.0
2009-08-31 10:05:00,16.0,16.02,15.97,15.99,64600.0,12.8003,12.8163,12.7763,12.7923,64600.0
2009-08-31 10:10:00,15.99,16.02,15.96,16.02,358800.0,12.7923,12.8163,12.7683,12.8163,358800.0
2009-08-31 10:15:00,16.03,16.05,15.99,16.02,420600.0,12.8243,12.8403,12.7923,12.8163,420600.0
2009-08-31 10:20:00,16.03,16.05,15.96,15.96,169800.0,12.8243,12.8403,12.7683,12.7683,169800.0
2009-08-31 10:25:00,15.96,15.99,15.93,15.99,362800.0,12.7683,12.7923,12.7443,12.7923,362800.0
2009-08-31 10:30:00,15.99,15.99,15.93,15.98,335600.0,12.7923,12.7923,12.7443,12.7843,335600.0
2009-08-31 10:35:00,15.98,16.02,15.98,16.02,47600.0,12.7843,12.8163,12.7843,12.8163,47600.0
2009-08-31 10:40:00,16.03,16.08,16.03,16.03,386800.0,12.8243,12.8643,12.8243,12.8243,386800.0
2009-08-31 10:45:00,16.04,16.09,16.03,16.07,178000.0,12.8323,12.8723,12.8243,12.8563,178000.0
2009-08-31 10:50:00,16.07,16.11,16.07,16.07,64000.0,12.8563,12.8883,12.8563,12.8563,64000.0
2009-08-31 10:55:00,16.07,16.09,16.04,16.09,59800.0,12.8563,12.8723,12.8323,12.8723,59800.0
2009-08-31 11:00:00,16.08,16.09,16.02,16.02,320400.0,12.8643,12.8723,12.8163,12.8163,320400.0
2009-08-31 11:05:00,16.02,16.05,16.02,16.05,56400.0,12.8163,12.8403,12.8163,12.8403,56400.0
2009-08-31 11:10:00,16.05,16.06,16.02,16.02,35600.0,12.8403,12.8483,12.8163,12.8163,35600.0
2009-08-31 11:15:00,16.03,16.05,16.02,16.02,43000.0,12.8243,12.8403,12.8163,12.8163,43000.0
2009-08-31 11:20:00,16.02,16.07,15.99,16.01,83000.0,12.8163,12.8563,12.7923,12.8083,83000.0
2009-08-31 11:25:00,16.02,16.03,16.0,16.02,81800.0,12.8163,12.8243,12.8003,12.8163,81800.0
2009-08-31 11:30:00,16.02,16.04,16.01,16.02,65400.0,12.8163,12.8323,12.8083,12.8163,65400.0
2009-08-31 11:35:00,16.02,16.06,16.01,16.05,122600.0,12.8163,12.8483,12.8083,12.8403,122600.0
2009-08-31 11:40:00,16.06,16.07,16.04,16.04,283800.0,12.8483,12.8563,12.8323,12.8323,283800.0
2009-08-31 11:45:00,16.04,16.05,16.03,16.03,26400.0,12.8323,12.8403,12.8243,12.8243,26400.0
2009-08-31 11:50:00,16.03,16.05,16.03,16.04,192600.0,12.8243,12.8403,12.8243,12.8323,192600.0
2009-08-31 11:55:00,16.04,16.05,16.03,16.05,189000.0,12.8323,12.8403,12.8243,12.8403,189000.0
2009-08-31 12:00:00,16.05,16.07,16.03,16.04,106800.0,12.8403,12.8563,12.8243,12.8323,106800.0
2009-08-31 12:05:00,16.04,16.05,16.03,16.03,34800.0,12.8323,12.8403,12.8243,12.8243,34800.0
2009-08-31 12:10:00,16.03,16.06,16.03,16.05,95200.0,12.8243,12.8483,12.8243,12.8403,95200.0
2009-08-31 12:15:00,16.05,16.05,16.04,16.05,109200.0,12.8403,12.8403,12.8323,12.8403,109200.0
2009-08-31 12:20:00,16.05,16.07,16.05,16.06,61400.0,12.8403,12.8563,12.8403,12.8483,61400.0
2009-08-31 12:25:00,16.06,16.06,16.04,16.04,72000.0,12.8483,12.8483,12.8323,12.8323,72000.0
2009-08-31 12:30:00,16.04,16.05,16.04,16.04,20000.0,12.8323,12.8403,12.8323,12.8323,20000.0
2009-08-31 12:35:00,16.04,16.04,15.99,16.02,209400.0,12.8323,12.8323,12.7923,12.8163,209400.0
2009-08-31 12:40:00,16.02,16.03,16.02,16.02,16600.0,12.8163,12.8243,12.8163,12.8163,16600.0
2009-08-31 12:45:00,16.02,16.02,16.01,16.02,37800.0,12.8163,12.8163,12.8083,12.8163,37800.0
2009-08-31 12:50:00,16.02,16.04,16.01,16.02,148200.0,12.8163,12.8323,12.8083,12.8163,148200.0
2009-08-31 12:55:00,16.02,16.02,16.0,16.01,25200.0,12.8163,12.8163,12.8003,12.8083,25200.0
2009-08-31 13:00:00,16.02,16.02,15.99,16.0,75200.0,12.8163,12.8163,12.7923,12.8003,75200.0
2009-08-31 13:05:00,15.99,16.0,15.97,16.0,129800.0,12.7923,12.8003,12.7763,12.8003,129800.0
2009-08-31 13:10:00,16.0,16.02,16.0,16.02,100200.0,12.8003,12.8163,12.8003,12.8163,100200.0
2009-08-31 13:15:00,16.02,16.02,16.01,16.02,33600.0,12.8163,12.8163,12.8083,12.8163,33600.0
2009-08-31 13:20:00,16.02,16.02,16.0,16.0,58200.0,12.8163,12.8163,12.8003,12.8003,58200.0
2009-08-31 13:25:00,16.0,16.01,16.0,16.0,39800.0,12.8003,12.8083,12.8003,12.8003,39800.0
2009-08-31 13:30:00,16.0,16.02,15.99,16.02,81200.0,12.8003,12.8163,12.7923,12.8163,81200.0
2009-08-31 13:35:00,16.02,16.03,16.0,16.02,48400.0,12.8163,12.8243,12.8003,12.8163,48400.0
2009-08-31 13:40:00,16.01,16.02,16.0,16.0,109800.0,12.8083,12.8163,12.8003,12.8003,109800.0
2009-08-31 13:45:00,16.0,16.0,15.99,16.0,18400.0,12.8003,12.8003,12.7923,12.8003,18400.0
2009-08-31 13:50:00,15.99,16.0,15.99,15.99,18200.0,12.7923,12.8003,12.7923,12.7923,18200.0
2009-08-31 13:55:00,16.0,16.0,15.98,15.99,144800.0,12.8003,12.8003,12.7843,12.7923,144800.0
2009-08-31 14:00:00,15.99,15.99,15.97,15.98,30800.0,12.7923,12.7923,12.7763,12.7843,30800.0
2009-08-31 14:05:00,15.97,15.99,15.97,15.99,52200.0,12.7763,12.7923,12.7763,12.7923,52200.0
2009-08-31 14:10:00,15.99,16.0,15.99,15.99,47600.0,12.7923,12.8003,12.7923,12.7923,47600.0
2009-08-31 14:15:00,15.99,15.99,15.99,15.99,20600.0,12.7923,12.7923,12.7923,12.7923,20600.0
2009-08-31 14:20:00,15.99,16.01,15.99,16.0,171200.0,12.7923,12.8083,12.7923,12.8003,171200.0
2009-08-31 14:25:00,16.0,16.01,16.0,16.0,27600.0,12.8003,12.8083,12.8003,12.8003,27600.0
2009-08-31 14:30:00,16.0,16.03,16.0,16.02,167400.0,12.8003,12.8243,12.8003,12.8163,167400.0
2009-08-31 14:35:00,16.03,16.04,16.02,16.04,57800.0,12.8243,12.8323,12.8163,12.8323,57800.0
2009-08-31 14:40:00,16.04,16.05,16.02,16.03,190400.0,12.8323,12.8403,12.8163,12.8243,190400.0
2009-08-31 14:45:00,16.04,16.04,16.03,16.04,37400.0,12.8323,12.8323,12.8243,12.8323,37400.0
2009-08-31 14:50:00,16.03,16.04,16.03,16.03,42000.0,12.8243,12.8323,12.8243,12.8243,42000.0
2009-08-31 14:55:00,16.03,16.05,16.02,16.02,187800.0,12.8243,12.8403,12.8163,12.8163,187800.0
2009-08-31 15:00:00,16.02,16.03,15.98,15.99,310400.0,12.8163,12.8243,12.7843,12.7923,310400.0
2009-08-31 15:05:00,15.99,15.99,15.99,15.99,61400.0,12.7923,12.7923,12.7923,12.7923,61400.0
2009-08-31 15:10:00,15.99,16.0,15.97,15.99,127200.0,12.7923,12.8003,12.7763,12.7923,127200.0
2009-08-31 15:15:00,15.99,16.02,15.99,15.99,119000.0,12.7923,12.8163,12.7923,12.7923,119000.0
2009-08-31 15:20:00,16.0,16.03,15.98,15.99,354400.0,12.8003,12.8243,12.7843,12.7923,354400.0
2009-08-31 15:25:00,15.99,16.02,15.96,16.0,538800.0,12.7923,12.8163,12.7683,12.8003,538800.0
2009-08-31 15:30:00,16.0,16.02,16.0,16.0,135000.0,12.8003,12.8163,12.8003,12.8003,135000.0
2009-08-31 15:35:00,16.0,16.03,16.0,16.0,373200.0,12.8003,12.8243,12.8003,12.8003,373200.0
2009-08-31 15:40:00,16.0,16.01,15.99,16.01,323800.0,12.8003,12.8083,12.7923,12.8083,323800.0
2009-08-31 15:45:00,16.01,16.04,16.01,16.03,502600.0,12.8083,12.8323,12.8083,12.8243,502600.0
2009-08-31 15:50:00,16.03,16.03,16.02,16.03,740200.0,12.8243,12.8243,12.8163,12.8243,740200.0
2009-08-31 15:55:00,16.02,16.04,16.02,16.04,948600.0,12.8163,12.8323,12.8163,12.8323,948600.0
2009-09-01 09:30:00,15.97,15.99,15.88,15.92,665000.0,12.7763,12.7923,12.7043,12.7363,665000.0
2009-09-01 09:35:00,15.92,15.97,15.92,15.93,1113600.0,12.7363,12.7763,12.7363,12.7443,1113600.0
2009-09-01 09:40:00,15.93,16.06,15.92,16.05,1733800.0,12.7443,12.8483,12.7363,12.8403,1733800.0
2009-09-01 09:45:00,16.05,16.18,16.05,16.18,1125800.0,12.8403,12.9443,12.8403,12.9443,1125800.0
2009-09-01 09:50:00,16.18,16.23,16.16,16.18,657600.0,12.9443,12.9843,12.9283,12.9443,657600.0
2009-09-01 09:55:00,16.18,16.25,16.18,16.21,560000.0,12.9443,13.0003,12.9443,12.9683,560000.0
2009-09-01 10:00:00,16.22,16.27,16.16,16.24,1587600.0,12.9763,13.0163,12.9283,12.9923,1587600.0
2009-09-01 10:05:00,16.24,16.29,16.21,16.21,332000.0,12.9923,13.0323,12.9683,12.9683,332000.0
2009-09-01 10:10:00,16.21,16.22,16.05,16.05,1005200.0,12.9683,12.9763,12.8403,12.8403,1005200.0
2009-09-01 10:15:00,16.05,16.1,16.03,16.07,435400.0,12.8403,12.8803,12.8243,12.8563,435400.0
2009-09-01 10:20:00,16.06,16.15,16.05,16.14,412200.0,12.8483,12.9203,12.8403,12.9123,412200.0
2009-09-01 10:25:00,16.14,16.25,16.14,16.19,1423200.0,12.9123,13.0003,12.9123,12.9523,1423200.0
2009-09-01 10:30:00,16.19,16.22,16.17,16.19,160000.0,12.9523,12.9763,12.9363,12.9523,160000.0
2009-09-01 10:35:00,16.19,16.2,16.16,16.18,161000.0,12.9523,12.9603,12.9283,12.9443,161000.0
2009-09-01 10:40:00,16.17,16.18,16.14,16.14,180800.0,12.9363,12.9443,12.9123,12.9123,180800.0
2009-09-01 10:45:00,16.12,16.14,16.1,16.13,516600.0,12.8963,12.9123,12.8803,12.9043,516600.0
2009-09-01 10:50:00,16.12,16.14,16.08,16.1,516600.0,12.8963,12.9123,12.8643,12.8803,516600.0
2009-09-01 10:55:00,16.1,16.11,16.07,16.07,86200.0,12.8803,12.8883,12.8563,12.8563,86200.0
2009-09-01 11:00:00,16.06,16.08,16.03,16.05,389600.0,12.8483,12.8643,12.8243,12.8403,389600.0
2009-09-01 11:05:00,16.05,16.05,15.99,16.0,456600.0,12.8403,12.8403,12.7923,12.8003,456600.0
2009-09-01 11:10:00,16.0,16.0,15.89,15.95,473400.0,12.8003,12.8003,12.7123,12.7603,473400.0
2009-09-01 11:15:00,15.95,15.95,15.9,15.93,949000.0,12.7603,12.7603,12.7203,12.7443,949000.0
2009-09-01 11:20:00,15.93,15.93,15.87,15.9,681000.0,12.7443,12.7443,12.6963,12.7203,681000.0
2009-09-01 11:25:00,15.9,15.9,15.78,15.78,1134600.0,12.7203,12.7203,12.6243,12.6243,1134600.0
2009-09-01 11:30:00,15.78,15.78,15.74,15.78,586000.0,12.6243,12.6243,12.5923,12.6243,586000.0
2009-09-01 11:35:00,15.78,15.8,15.69,15.8,1084800.0,12.6243,12.6403,12.5523,12.6403,1084800.0
2009-09-01 11:40:00,15.8,15.87,15.78,15.84,1399200.0,12.6403,12.6963,12.6243,12.6723,1399200.0
2009-09-01 11:45:00,15.84,15.9,15.81,15.87,806200.0,12.6723,12.7203,12.6483,12.6963,806200.0
2009-09-01 11:50:00,15.87,15.88,15.85,15.86,195800.0,12.6963,12.7043,12.6803,12.6883,195800.0
2009-09-01 11:55:00,15.85,15.85,15.74,15.75,734600.0,12.6803,12.6803,12.5923,12.6003,734600.0
2009-09-01 12:00:00,15.75,15.8,15.73,15.75,135800.0,12.6003,12.6403,12.5843,12.6003,135800.0
2009-09-01 12:05:00,15.76,15.79,15.74,15.78,116200.0,12.6083,12.6323,12.5923,12.6243,116200.0
2009-09-01 12:10:00,15.78,15.8,15.75,15.8,254200.0,12.6243,12.6403,12.6003,12.6403,254200.0
2009-09-01 12:15:00,15.8,15.8,15.76,15.77,277800.0,12.6403,12.6403,12.6083,12.6163,277800.0
2009-09-01 12:20:00,15.78,15.79,15.72,15.75,309400.0,12.6243,12.6323,12.5763,12.6003,309400.0
2009-09-01 12:25:00,15.75,15.77,15.74,15.74,154200.0,12.6003,12.6163,12.5923,12.5923,154200.0
2009-09-01 12:30:00,15.74,15.77,15.72,15.74,124000.0,12.5923,12.6163,12.5763,12.5923,124000.0
2009-09-01 12:35:00,15.75,15.78,15.74,15.74,171600.0,12.6003,12.6243,12.5923,12.5923,171600.0
2009-09-01 12:40:00,15.74,15.81,15.74,15.81,368000.0,12.5923,12.6483,12.5923,12.6483,368000.0
2009-09-01 12:45:00,15.81,15.81,15.78,15.8,303200.0,12.6483,12.6483,12.6243,12.6403,303200.0
2009-09-01 12:50:00,15.8,15.82,15.77,15.8,278400.0,12.6403,12.6563,12.6163,12.6403,278400.0
2009-09-01 12:55:00,15.8,15.8,15.77,15.77,31600.0,12.6403,12.6403,12.6163,12.6163,31600.0
2009-09-01 13:00:00,15.77,15.8,15.76,15.76,128000.0,12.6163,12.6403,12.6083,12.6083,128000.0
2009-09-01 13:05:00,15.77,15.78,15.68,15.71,272400.0,12.6163,12.6243,12.5443,12.5683,272400.0
2009-09-01 13:10:00,15.71,15.71,15.67,15.71,296200.0,12.5683,12.5683,12.5363,12.5683,296200.0
2009-09-01 13:15:00,15.71,15.71,15.66,15.69,274200.0,12.5683,12.5683,12.5283,12.5523,274200.0
2009-09-01 13:20:00,15.69,15.7,15.68,15.69,70200.0,12.5523,12.5603,12.5443,12.5523,70200.0
2009-09-01 13:25:00,15.69,15.79,15.69,15.78,1336200.0,12.5523,12.6323,12.5523,12.6243,1336200.0
2009-09-01 13:30:00,15.78,15.78,15.71,15.73,299200.0,12.6243,12.6243,12.5683,12.5843,299200.0
2009-09-01 13:35:00,15.72,15.75,15.71,15.72,132000.0,12.5763,12.6003,12.5683,12.5763,132000.0
2009-09-01 13:40:00,15.72,15.81,15.72,15.78,1106000.0,12.5763,12.6483,12.5763,12.6243,1106000.0
2009-09-01 13:45:00,15.78,15.83,15.78,15.8,794000.0,12.6243,12.6643,12.6243,12.6403,794000.0
2009-09-01 13:50:00,15.8,15.81,15.79,15.81,313400.0,12.6403,12.6483,12.6323,12.6483,313400.0
2009-09-01 13:55:00,15.81,15.83,15.8,15.83,190200.0,12.6483,12.6643,12.6403,12.6643,190200.0
2009-09-01 14:00:00,15.84,15.84,15.79,15.81,322000.0,12.6723,12.6723,12.6323,12.6483,322000.0
2009-09-01 14:05:00,15.81,15.83,15.8,15.82,161000.0,12.6483,12.6643,12.6403,12.6563,161000.0
2009-09-01 14:10:00,15.82,15.84,15.8,15.8,256400.0,12.6563,12.6723,12.6403,12.6403,256400.0
2009-09-01 14:15:00,15.8,15.81,15.77,15.81,154400.0,12.6403,12.6483,12.6163,12.6483,154400.0
2009-09-01 14:20:00,15.81,15.82,15.77,15.78,132600.0,12.6483,12.6563,12.6163,12.6243,132600.0
2009-09-01 14:25:00,15.78,15.79,15.76,15.78,183000.0,12.6243,12.6323,12.6083,12.6243,183000.0
2009-09-01 14:30:00,15.78,15.79,15.76,15.79,28800.0,12.6243,12.6323,12.6083,12.6323,28800.0
2009-09-01 14:35:00,15.79,15.79,15.78,15.78,33000.0,12.6323,12.6323,12.6243,12.6243,33000.0
2009-09-01 14:40:00,15.78,15.78,15.74,15.75,132200.0,12.6243,12.6243,12.5923,12.6003,132200.0
2009-09-01 14:45:00,15.74,15.76,15.74,15.74,47400.0,12.5923,12.6083,12.5923,12.5923,47400.0
2009-09-01 14:50:00,15.74,15.77,15.72,15.73,562400.0,12.5923,12.6163,12.5763,12.5843,562400.0
2009-09-01 14:55:00,15.72,15.75,15.72,15.74,225000.0,12.5763,12.6003,12.5763,12.5923,225000.0
2009-09-01 15:00:00,15.74,15.74,15.73,15.74,232800.0,12.5923,12.5923,12.5843,12.5923,232800.0
2009-09-01 15:05:00,15.74,15.75,15.72,15.73,354800.0,12.5923,12.6003,12.5763,12.5843,354800.0
2009-09-01 15:10:00,15.74,15.76,15.74,15.75,52200.0,12.5923,12.6083,12.5923,12.6003,52200.0
2009-09-01 15:15:00,15.75,15.76,15.73,15.74,159600.0,12.6003,12.6083,12.5843,12.5923,159600.0
2009-09-01 15:20:00,15.75,15.75,15.72,15.74,183400.0,12.6003,12.6003,12.5763,12.5923,183400.0
2009-09-01 15:25:00,15.74,15.74,15.7,15.71,143200.0,12.5923,12.5923,12.5603,12.5683,143200.0
2009-09-01 15:30:00,15.7,15.72,15.7,15.72,295400.0,12.5603,12.5763,12.5603,12.5763,295400.0
2009-09-01 15:35:00,15.72,15.72,15.7,15.72,384200.0,12.5763,12.5763,12.5603,12.5763,384200.0
2009-09-01 15:40:00,15.72,15.72,15.7,15.7,419400.0,12.5763,12.5763,12.5603,12.5603,419400.0
2009-09-01 15:45:00,15.7,15.71,15.67,15.69,577800.0,12.5603,12.5683,12.5363,12.5523,577800.0
2009-09-01 15:50:00,15.69,15.74,15.68,15.73,705200.0,12.5523,12.5923,12.5443,12.5843,705200.0
2009-09-01 15:55:00,15.73,15.74,15.69,15.69,1062600.0,12.5843,12.5923,12.5523,12.5523,1062600.0
2009-09-02 09:30:00,15.61,15.68,15.58,15.66,318200.0,12.4883,12.5443,12.4643,12.5283,318200.0
2009-09-02 09:35:00,15.67,15.68,15.63,15.65,392200.0,12.5363,12.5443,12.5043,12.5203,392200.0
2009-09-02 09:40:00,15.64,15.74,15.62,15.7,516400.0,12.5123,12.5923,12.4963,12.5603,516400.0
2009-09-02 09:45:00,15.71,15.74,15.67,15.7,291200.0,12.5683,12.5923,12.5363,12.5603,291200.0
2009-09-02 09:50:00,15.7,15.78,15.7,15.72,347600.0,12.5603,12.6243,12.5603,12.5763,347600.0
2009-09-02 09:55:00,15.72,15.72,15.65,15.66,518000.0,12.5763,12.5763,12.5203,12.5283,518000.0
2009-09-02 10:00:00,15.65,15.71,15.62,15.62,626600.0,12.5203,12.5683,12.4963,12.4963,626600.0
2009-09-02 10:05:00,15.62,15.72,15.62,15.68,406200.0,12.4963,12.5763,12.4963,12.5443,406200.0
2009-09-02 10:10:00,15.68,15.72,15.68,15.71,380600.0,12.5443,12.5763,12.5443,12.5683,380600.0
2009-09-02 10:15:00,15.71,15.72,15.67,15.72,266400.0,12.5683,12.5763,12.5363,12.5763,266400.0
2009-09-02 10:20:00,15.72,15.72,15.67,15.68,187800.0,12.5763,12.5763,12.5363,12.5443,187800.0
2009-09-02 10:25:00,15.68,15.69,15.63,15.63,148200.0,12.5443,12.5523,12.5043,12.5043,148200.0
2009-09-02 10:30:00,15.63,15.67,15.56,15.61,569400.0,12.5043,12.5363,12.4483,12.4883,569400.0
2009-09-02 10:35:00,15.61,15.69,15.61,15.67,183200.0,12.4883,12.5523,12.4883,12.5363,183200.0
2009-09-02 10:40:00,15.68,15.74,15.67,15.72,310000.0,12.5443,12.5923,12.5363,12.5763,310000.0
2009-09-02 10:45:00,15.71,15.75,15.71,15.73,310800.0,12.5683,12.6003,12.5683,12.5843,310800.0
2009-09-02 10:50:00,15.73,15.74,15.68,15.69,100600.0,12.5843,12.5923,12.5443,12.5523,100600.0
2009-09-02 10:55:00,15.69,15.74,15.69,15.71,444200.0,12.5523,12.5923,12.5523,12.5683,444200.0
2009-09-02 11:00:00,15.71,15.71,15.69,15.69,113400.0,12.5683,12.5683,12.5523,12.5523,113400.0
2009-09-02 11:05:00,15.69,15.69,15.64,15.65,323200.0,12.5523,12.5523,12.5123,12.5203,323200.0
2009-09-02 11:10:00,15.65,15.71,15.65,15.68,250600.0,12.5203,12.5683,12.5203,12.5443,250600.0
2009-09-02 11:15:00,15.68,15.7,15.66,15.68,230400.0,12.5443,12.5603,12.5283,12.5443,230400.0
2009-09-02 11:20:00,15.68,15.7,15.67,15.69,46600.0,12.5443,12.5603,12.5363,12.5523,46600.0
2009-09-02 11:25:00,15.69,15.69,15.66,15.69,130000.0,12.5523,12.5523,12.5283,12.5523,130000.0
2009-09-02 11:30:00,15.7,15.71,15.66,15.68,115600.0,12.5603,12.5683,12.5283,12.5443,115600.0
2009-09-02 11:35:00,15.69,15.69,15.67,15.69,60400.0,12.5523,12.5523,12.5363,12.5523,60400.0
2009-09-02 11:40:00,15.69,15.69,15.65,15.65,47800.0,12.5523,12.5523,12.5203,12.5203,47800.0
2009-09-02 11:45:00,15.66,15.68,15.65,15.66,57200.0,12.5283,12.5443,12.5203,12.5283,57200.0
2009-09-02 11:50:00,15.66,15.69,15.65,15.66,78400.0,12.5283,12.5523,12.5203,12.5283,78400.0
2009-09-02 11:55:00,15.66,15.67,15.64,15.65,46400.0,12.5283,12.5363,12.5123,12.5203,46400.0
2009-09-02 12:00:00,15.65,15.66,15.62,15.62,225600.0,12.5203,12.5283,12.4963,12.4963,225600.0
2009-09-02 12:05:00,15.62,15.63,15.61,15.62,187400.0,12.4963,12.5043,12.4883,12.4963,187400.0
2009-09-02 12:10:00,15.62,15.63,15.6,15.6,325200.0,12.4963,12.5043,12.4803,12.4803,325200.0
2009-09-02 12:15:00,15.61,15.63,15.6,15.61,76200.0,12.4883,12.5043,12.4803,12.4883,76200.0
2009-09-02 12:20:00,15.62,15.65,15.61,15.65,39200.0,12.4963,12.5203,12.4883,12.5203,39200.0
2009-09-02 12:25:00,15.65,15.65,15.63,15.65,81800.0,12.5203,12.5203,12.5043,12.5203,81800.0
2009-09-02 12:30:00,15.65,15.65,15.63,15.63,112400.0,12.5203,12.5203,12.5043,12.5043,112400.0
2009-09-02 12:35:00,15.63,15.65,15.63,15.63,146400.0,12.5043,12.5203,12.5043,12.5043,146400.0
2009-09-02 12:40:00,15.64,15.65,15.63,15.64,29800.0,12.5123,12.5203,12.5043,12.5123,29800.0
2009-09-02 12:45:00,15.64,15.68,15.63,15.68,467600.0,12.5123,12.5443,12.5043,12.5443,467600.0
2009-09-02 12:50:00,15.68,15.68,15.65,15.65,143400.0,12.5443,12.5443,12.5203,12.5203,143400.0
2009-09-02 12:55:00,15.65,15.68,15.65,15.65,321000.0,12.5203,12.5443,12.5203,12.5203,321000.0
2009-09-02 13:00:00,15.66,15.66,15.63,15.63,231400.0,12.5283,12.5283,12.5043,12.5043,231400.0
2009-09-02 13:05:00,15.63,15.63,15.61,15.63,177800.0,12.5043,12.5043,12.4883,12.5043,177800.0
2009-09-02 13:10:00,15.63,15.65,15.62,15.63,252800.0,12.5043,12.5203,12.4963,12.5043,252800.0
2009-09-02 13:15:00,15.63,15.66,15.63,15.65,114000.0,12.5043,12.5283,12.5043,12.5203,114000.0
2009-09-02 13:20:00,15.64,15.65,15.63,15.64,148800.0,12.5123,12.5203,12.5043,12.5123,148800.0
2009-09-02 13:25:00,15.65,15.65,15.63,15.64,58600.0,12.5203,12.5203,12.5043,12.5123,58600.0
2009-09-02 13:30:00,15.65,15.65,15.64,15.64,12400.0,12.5203,12.5203,12.5123,12.5123,12400.0
2009-09-02 13:35:00,15.65,15.65,15.64,15.64,18400.0,12.5203,12.5203,12.5123,12.5123,18400.0
2009-09-02 13:40:00,15.64,15.65,15.64,15.65,49600.0,12.5123,12.5203,12.5123,12.5203,49600.0
2009-09-02 13:45:00,15.65,15.67,15.65,15.67,37800.0,12.5203,12.5363,12.5203,12.5363,37800.0
2009-09-02 13:50:00,15.67,15.67,15.64,15.64,38800.0,12.5363,12.5363,12.5123,12.5123,38800.0
2009-09-02 13:55:00,15.64,15.65,15.64,15.65,67400.0,12.5123,12.5203,12.5123,12.5203,67400.0
2009-09-02 14:00:00,15.65,15.66,15.63,15.65,104000.0,12.5203,12.5283,12.5043,12.5203,104000.0
2009-09-02 14:05:00,15.65,15.67,15.64,15.65,95800.0,12.5203,12.5363,12.5123,12.5203,95800.0
2009-09-02 14:10:00,15.66,15.68,15.65,15.65,93400.0,12.5283,12.5443,12.5203,12.5203,93400.0
2009-09-02 14:15:00,15.65,15.67,15.65,15.67,159600.0,12.5203,12.5363,12.5203,12.5363,159600.0
2009-09-02 14:20:00,15.67,15.68,15.66,15.67,52400.0,12.5363,12.5443,12.5283,12.5363,52400.0
2009-09-02 14:25:00,15.67,15.68,15.66,15.68,63600.0,12.5363,12.5443,12.5283,12.5443,63600.0
2009-09-02 14:30:00,15.67,15.69,15.67,15.69,184200.0,12.5363,12.5523,12.5363,12.5523,184200.0
2009-09-02 14:35:00,15.69,15.7,15.68,15.68,277600.0,12.5523,12.5603,12.5443,12.5443,277600.0
2009-09-02 14:40:00,15.68,15.7,15.67,15.68,218000.0,12.5443,12.5603,12.5363,12.5443,218000.0
2009-09-02 14:45:00,15.68,15.68,15.67,15.68,53400.0,12.5443,12.5443,12.5363,12.5443,53400.0
2009-09-02 14:50:00,15.68,15.69,15.67,15.68,62400.0,12.5443,12.5523,12.5363,12.5443,62400.0
2009-09-02 14:55:00,15.68,15.7,15.66,15.67,154000.0,12.5443,12.5603,12.5283,12.5363,154000.0
2009-09-02 15:00:00,15.67,15.67,15.65,15.65,87400.0,12.5363,12.5363,12.5203,12.5203,87400.0
2009-09-02 15:05:00,15.65,15.68,15.65,15.68,85000.0,12.5203,12.5443,12.5203,12.5443,85000.0
2009-09-02 15:10:00,15.68,15.69,15.67,15.68,150600.0,12.5443,12.5523,12.5363,12.5443,150600.0
2009-09-02 15:15:00,15.68,15.73,15.68,15.72,204000.0,12.5443,12.5843,12.5443,12.5763,204000.0
2009-09-02 15:20:00,15.72,15.72,15.71,15.72,135800.0,12.5763,12.5763,12.5683,12.5763,135800.0
2009-09-02 15:25:00,15.72,15.72,15.69,15.69,86400.0,12.5763,12.5763,12.5523,12.5523,86400.0
2009-09-02 15:30:00,15.7,15.72,15.7,15.71,115200.0,12.5603,12.5763,12.5603,12.5683,115200.0
2009-09-02 15:35:00,15.71,15.73,15.7,15.73,110800.0,12.5683,12.5843,12.5603,12.5843,110800.0
2009-09-02 15:40:00,15.72,15.72,15.68,15.7,185200.0,12.5763,12.5763,12.5443,12.5603,185200.0
2009-09-02 15:45:00,15.7,15.71,15.66,15.67,726400.0,12.5603,12.5683,12.5283,12.5363,726400.0
2009-09-02 15:50:00,15.67,15.7,15.66,15.67,552200.0,12.5363,12.5603,12.5283,12.5363,552200.0
2009-09-02 15:55:00,15.66,15.67,15.65,15.65,469200.0,12.5283,12.5363,12.5203,12.5203,469200.0
2009-09-03 09:30:00,15.85,15.88,15.78,15.87,769000.0,12.6803,12.7043,12.6243,12.6963,769000.0
2009-09-03 09:35:00,15.87,15.88,15.72,15.73,971400.0,12.6963,12.7043,12.5763,12.5843,971400.0
2009-09-03 09:40:00,15.72,15.72,15.64,15.67,1101800.0,12.5763,12.5763,12.5123,12.5363,1101800.0
2009-09-03 09:45:00,15.67,15.71,15.63,15.7,934800.0,12.5363,12.5683,12.5043,12.5603,934800.0
2009-09-03 09:50:00,15.71,15.79,15.7,15.74,436200.0,12.5683,12.6323,12.5603,12.5923,436200.0
2009-09-03 09:55:00,15.74,15.76,15.68,15.74,591400.0,12.5923,12.6083,12.5443,12.5923,591400.0
2009-09-03 10:00:00,15.74,15.78,15.63,15.69,448400.0,12.5923,12.6243,12.5043,12.5523,448400.0
2009-09-03 10:05:00,15.68,15.72,15.63,15.72,333600.0,12.5443,12.5763,12.5043,12.5763,333600.0
2009-09-03 10:10:00,15.71,15.74,15.67,15.71,336800.0,12.5683,12.5923,12.5363,12.5683,336800.0
2009-09-03 10:15:00,15.71,15.74,15.68,15.69,250800.0,12.5683,12.5923,12.5443,12.5523,250800.0
2009-09-03 10:20:00,15.68,15.72,15.66,15.72,485400.0,12.5443,12.5763,12.5283,12.5763,485400.0
2009-09-03 10:25:00,15.72,15.74,15.69,15.74,298400.0,12.5763,12.5923,12.5523,12.5923,298400.0
2009-09-03 10:30:00,15.74,15.74,15.72,15.74,209800.0,12.5923,12.5923,12.5763,12.5923,209800.0
2009-09-03 10:35:00,15.74,15.75,15.72,15.75,205400.0,12.5923,12.6003,12.5763,12.6003,205400.0
2009-09-03 10:40:00,15.75,15.78,15.71,15.74,348400.0,12.6003,12.6243,12.5683,12.5923,348400.0
2009-09-03 10:45:00,15.74,15.76,15.72,15.74,153200.0,12.5923,12.6083,12.5763,12.5923,153200.0
2009-09-03 10:50:00,15.74,15.76,15.73,15.75,17400.0,12.5923,12.6083,12.5843,12.6003,17400.0
2009-09-03 10:55:00,15.74,15.76,15.73,15.74,36400.0,12.5923,12.6083,12.5843,12.5923,36400.0
2009-09-03 11:00:00,15.75,15.79,15.75,15.76,167600.0,12.6003,12.6323,12.6003,12.6083,167600.0
2009-09-03 11:05:00,15.77,15.84,15.76,15.84,483600.0,12.6163,12.6723,12.6083,12.6723,483600.0
2009-09-03 11:10:00,15.85,15.88,15.84,15.85,605600.0,12.6803,12.7043,12.6723,12.6803,605600.0
2009-09-03 11:15:00,15.85,15.86,15.84,15.85,167200.0,12.6803,12.6883,12.6723,12.6803,167200.0
2009-09-03 11:20:00,15.85,15.88,15.85,15.86,303200.0,12.6803,12.7043,12.6803,12.6883,303200.0
2009-09-03 11:25:00,15.87,15.89,15.87,15.88,138400.0,12.6963,12.7123,12.6963,12.7043,138400.0
2009-09-03 11:30:00,15.87,15.89,15.87,15.87,119400.0,12.6963,12.7123,12.6963,12.6963,119400.0
2009-09-03 11:35:00,15.87,15.88,15.85,15.85,90800.0,12.6963,12.7043,12.6803,12.6803,90800.0
2009-09-03 11:40:00,15.85,15.87,15.85,15.85,79200.0,12.6803,12.6963,12.6803,12.6803,79200.0
2009-09-03 11:45:00,15.85,15.87,15.84,15.87,133200.0,12.6803,12.6963,12.6723,12.6963,133200.0
2009-09-03 11:50:00,15.86,15.87,15.81,15.81,199600.0,12.6883,12.6963,12.6483,12.6483,199600.0
2009-09-03 11:55:00,15.82,15.86,15.81,15.85,48800.0,12.6563,12.6883,12.6483,12.6803,48800.0
2009-09-03 12:00:00,15.84,15.86,15.84,15.86,122000.0,12.6723,12.6883,12.6723,12.6883,122000.0
2009-09-03 12:05:00,15.86,15.88,15.84,15.88,119600.0,12.6883,12.7043,12.6723,12.7043,119600.0
2009-09-03 12:10:00,15.88,15.92,15.87,15.9,661200.0,12.7043,12.7363,12.6963,12.7203,661200.0
2009-09-03 12:15:00,15.9,15.92,15.9,15.9,99400.0,12.7203,12.7363,12.7203,12.7203,99400.0
2009-09-03 12:20:00,15.9,15.9,15.9,15.9,99400.0,12.7203,12.7203,12.7203,12.7203,99400.0
2009-09-03 12:25:00,15.9,15.9,15.9,15.9,138800.0,12.7203,12.7203,12.7203,12.7203,138800.0
2009-09-03 12:30:00,15.9,15.9,15.88,15.88,170200.0,12.7203,12.7203,12.7043,12.7043,170200.0
2009-09-03 12:35:00,15.88,15.88,15.87,15.87,101400.0,12.7043,12.7043,12.6963,12.6963,101400.0
2009-09-03 12:40:00,15.87,15.88,15.87,15.88,63400.0,12.6963,12.7043,12.6963,12.7043,63400.0
2009-09-03 12:45:00,15.88,15.88,15.87,15.88,17000.0,12.7043,12.7043,12.6963,12.7043,17000.0
2009-09-03 12:50:00,15.88,15.88,15.87,15.88,30600.0,12.7043,12.7043,12.6963,12.7043,30600.0
2009-09-03 12:55:00,15.87,15.88,15.85,15.86,14200.0,12.6963,12.7043,12.6803,12.6883,14200.0
2009-09-03 13:00:00,15.87,15.88,15.86,15.87,185600.0,12.6963,12.7043,12.6883,12.6963,185600.0
2009-09-03 13:05:00,15.87,15.87,15.86,15.86,31400.0,12.6963,12.6963,12.6883,12.6883,31400.0
2009-09-03 13:10:00,15.86,15.87,15.85,15.86,155200.0,12.6883,12.6963,12.6803,12.6883,155200.0
2009-09-03 13:15:00,15.86,15.87,15.86,15.87,31000.0,12.6883,12.6963,12.6883,12.6963,31000.0
2009-09-03 13:20:00,15.87,15.9,15.87,15.9,171600.0,12.6963,12.7203,12.6963,12.7203,171600.0
2009-09-03 13:25:00,15.9,15.9,15.88,15.89,53000.0,12.7203,12.7203,12.7043,12.7123,53000.0
2009-09-03 13:30:00,15.88,15.9,15.88,15.88,65200.0,12.7043,12.7203,12.7043,12.7043,65200.0
2009-09-03 13:35:00,15.88,15.9,15.88,15.89,45400.0,12.7043,12.7203,12.7043,12.7123,45400.0
2009-09-03 13:40:00,15.88,15.88,15.86,15.86,54000.0,12.7043,12.7043,12.6883,12.6883,54000.0
2009-09-03 13:45:00,15.87,15.87,15.86,15.87,27200.0,12.6963,12.6963,12.6883,12.6963,27200.0
2009-09-03 13:50:00,15.87,15.87,15.86,15.87,14600.0,12.6963,12.6963,12.6883,12.6963,14600.0
2009-09-03 13:55:00,15.86,15.88,15.86,15.87,127000.0,12.6883,12.7043,12.6883,12.6963,127000.0
2009-09-03 14:00:00,15.86,15.87,15.86,15.87,10800.0,12.6883,12.6963,12.6883,12.6963,10800.0
2009-09-03 14:05:00,15.87,15.88,15.85,15.85,60200.0,12.6963,12.7043,12.6803,12.6803,60200.0
2009-09-03 14:10:00,15.85,15.85,15.84,15.85,17200.0,12.6803,12.6803,12.6723,12.6803,17200.0
2009-09-03 14:15:00,15.84,15.85,15.84,15.85,45400.0,12.6723,12.6803,12.6723,12.6803,45400.0
2009-09-03 14:20:00,15.85,15.85,15.83,15.84,47400.0,12.6803,12.6803,12.6643,12.6723,47400.0
2009-09-03 14:25:00,15.83,15.84,15.83,15.84,12000.0,12.6643,12.6723,12.6643,12.6723,12000.0
2009-09-03 14:30:00,15.84,15.84,15.82,15.84,64600.0,12.6723,12.6723,12.6563,12.6723,64600.0
2009-09-03 14:35:00,15.84,15.85,15.83,15.83,41200.0,12.6723,12.6803,12.6643,12.6643,41200.0
2009-09-03 14:40:00,15.83,15.83,15.8,15.81,249600.0,12.6643,12.6643,12.6403,12.6483,249600.0
2009-09-03 14:45:00,15.81,15.9,15.81,15.86,1017000.0,12.6483,12.7203,12.6483,12.6883,1017000.0
2009-09-03 14:50:00,15.86,15.88,15.86,15.87,241200.0,12.6883,12.7043,12.6883,12.6963,241200.0
2009-09-03 14:55:00,15.88,15.88,15.87,15.88,129600.0,12.7043,12.7043,12.6963,12.7043,129600.0
2009-09-03 15:00:00,15.88,15.9,15.86,15.87,130000.0,12.7043,12.7203,12.6883,12.6963,130000.0
2009-09-03 15:05:00,15.87,15.9,15.87,15.9,43600.0,12.6963,12.7203,12.6963,12.7203,43600.0
2009-09-03 15:10:00,15.9,15.9,15.88,15.9,68600.0,12.7203,12.7203,12.7043,12.7203,68600.0
2009-09-03 15:15:00,15.9,15.9,15.89,15.9,233200.0,12.7203,12.7203,12.7123,12.7203,233200.0
2009-09-03 15:20:00,15.9,15.9,15.89,15.9,57200.0,12.7203,12.7203,12.7123,12.7203,57200.0
2009-09-03 15:25:00,15.9,15.9,15.89,15.9,313400.0,12.7203,12.7203,12.7123,12.7203,313400.0
2009-09-03 15:30:00,15.9,15.95,15.9,15.92,308600.0,12.7203,12.7603,12.7203,12.7363,308600.0
2009-09-03 15:35:00,15.93,15.97,15.92,15.97,300000.0,12.7443,12.7763,12.7363,12.7763,300000.0
2009-09-03 15:40:00,15.97,15.97,15.95,15.97,403000.0,12.7763,12.7763,12.7603,12.7763,403000.0
2009-09-03 15:45:00,15.97,16.0,15.97,16.0,639000.0,12.7763,12.8003,12.7763,12.8003,639000.0
2009-09-03 15:50:00,16.0,16.04,16.0,16.02,760200.0,12.8003,12.8323,12.8003,12.8163,760200.0
2009-09-03 15:55:00,16.02,16.03,16.0,16.0,1245800.0,12.8163,12.8243,12.8003,12.8003,1245800.0
2009-09-04 09:30:00,16.0,16.0,15.85,15.92,541600.0,12.8003,12.8003,12.6803,12.7363,541600.0
2009-09-04 09:35:00,15.95,16.02,15.89,15.93,597600.0,12.7603,12.8163,12.7123,12.7443,597600.0
2009-09-04 09:40:00,15.94,16.02,15.91,16.0,375800.0,12.7523,12.8163,12.7283,12.8003,375800.0
2009-09-04 09:45:00,16.0,16.01,15.93,15.93,196200.0,12.8003,12.8083,12.7443,12.7443,196200.0
2009-09-04 09:50:00,15.94,15.94,15.87,15.91,268800.0,12.7523,12.7523,12.6963,12.7283,268800.0
2009-09-04 09:55:00,15.92,15.92,15.86,15.86,138000.0,12.7363,12.7363,12.6883,12.6883,138000.0
2009-09-04 10:00:00,15.85,15.95,15.85,15.91,337600.0,12.6803,12.7603,12.6803,12.7283,337600.0
2009-09-04 10:05:00,15.92,15.93,15.9,15.9,88000.0,12.7363,12.7443,12.7203,12.7203,88000.0
2009-09-04 10:10:00,15.9,15.95,15.9,15.95,77400.0,12.7203,12.7603,12.7203,12.7603,77400.0
2009-09-04 10:15:00,15.95,15.99,15.94,15.99,144800.0,12.7603,12.7923,12.7523,12.7923,144800.0
2009-09-04 10:20:00,15.99,16.03,15.99,16.03,323400.0,12.7923,12.8243,12.7923,12.8243,323400.0
2009-09-04 10:25:00,16.03,16.05,16.03,16.03,56800.0,12.8243,12.8403,12.8243,12.8243,56800.0
2009-09-04 10:30:00,16.03,16.08,16.01,16.06,330600.0,12.8243,12.8643,12.8083,12.8483,330600.0
2009-09-04 10:35:00,16.06,16.09,16.04,16.05,134400.0,12.8483,12.8723,12.8323,12.8403,134400.0
2009-09-04 10:40:00,16.05,16.09,16.05,16.05,232400.0,12.8403,12.8723,12.8403,12.8403,232400.0
2009-09-04 10:45:00,16.05,16.06,16.05,16.05,24800.0,12.8403,12.8483,12.8403,12.8403,24800.0
2009-09-04 10:50:00,16.05,16.06,16.02,16.02,105400.0,12.8403,12.8483,12.8163,12.8163,105400.0
2009-09-04 10:55:00,16.02,16.05,16.0,16.05,76400.0,12.8163,12.8403,12.8003,12.8403,76400.0
2009-09-04 11:00:00,16.04,16.04,15.97,15.97,182000.0,12.8323,12.8323,12.7763,12.7763,182000.0
2009-09-04 11:05:00,15.97,15.99,15.97,15.97,52600.0,12.7763,12.7923,12.7763,12.7763,52600.0
2009-09-04 11:10:00,15.97,15.99,15.97,15.98,114000.0,12.7763,12.7923,12.7763,12.7843,114000.0
2009-09-04 11:15:00,15.98,15.99,15.97,15.98,176800.0,12.7843,12.7923,12.7763,12.7843,176800.0
2009-09-04 11:20:00,15.98,16.0,15.98,15.99,245400.0,12.7843,12.8003,12.7843,12.7923,245400.0
2009-09-04 11:25:00,15.99,15.99,15.99,15.99,51800.0,12.7923,12.7923,12.7923,12.7923,51800.0
2009-09-04 11:30:00,15.99,15.99,15.97,15.99,86800.0,12.7923,12.7923,12.7763,12.7923,86800.0
2009-09-04 11:35:00,15.99,16.03,15.99,16.03,178400.0,12.7923,12.8243,12.7923,12.8243,178400.0
2009-09-04 11:40:00,16.02,16.04,16.02,16.02,79200.0,12.8163,12.8323,12.8163,12.8163,79200.0
2009-09-04 11:45:00,16.02,16.02,16.02,16.02,16200.0,12.8163,12.8163,12.8163,12.8163,16200.0
2009-09-04 11:50:00,16.02,16.03,16.02,16.03,73000.0,12.8163,12.8243,12.8163,12.8243,73000.0
2009-09-04 11:55:00,16.02,16.06,16.02,16.06,98000.0,12.8163,12.8483,12.8163,12.8483,98000.0
2009-09-04 12:00:00,16.06,16.08,16.06,16.07,107000.0,12.8483,12.8643,12.8483,12.8563,107000.0
2009-09-04 12:05:00,16.07,16.15,16.07,16.14,315200.0,12.8563,12.9203,12.8563,12.9123,315200.0
2009-09-04 12:10:00,16.14,16.15,16.11,16.13,144000.0,12.9123,12.9203,12.8883,12.9043,144000.0
2009-09-04 12:15:00,16.13,16.15,16.13,16.13,168000.0,12.9043,12.9203,12.9043,12.9043,168000.0
2009-09-04 12:20:00,16.13,16.14,16.12,16.13,285200.0,12.9043,12.9123,12.8963,12.9043,285200.0
2009-09-04 12:25:00,16.13,16.13,16.11,16.11,135400.0,12.9043,12.9043,12.8883,12.8883,135400.0
2009-09-04 12:30:00,16.11,16.12,16.1,16.12,120800.0,12.8883,12.8963,12.8803,12.8963,120800.0
2009-09-04 12:35:00,16.13,16.14,16.11,16.11,88000.0,12.9043,12.9123,12.8883,12.8883,88000.0
2009-09-04 12:40:00,16.11,16.12,16.11,16.11,16400.0,12.8883,12.8963,12.8883,12.8883,16400.0
2009-09-04 12:45:00,16.11,16.11,16.11,16.11,13600.0,12.8883,12.8883,12.8883,12.8883,13600.0
2009-09-04 12:50:00,16.11,16.14,16.11,16.12,236000.0,12.8883,12.9123,12.8883,12.8963,236000.0
2009-09-04 12:55:00,16.13,16.13,16.12,16.13,61000.0,12.9043,12.9043,12.8963,12.9043,61000.0
2009-09-04 13:00:00,16.13,16.13,16.11,16.12,44200.0,12.9043,12.9043,12.8883,12.8963,44200.0
2009-09-04 13:05:00,16.12,16.13,16.1,16.11,64600.0,12.8963,12.9043,12.8803,12.8883,64600.0
2009-09-04 13:10:00,16.11,16.12,16.11,16.11,76800.0,12.8883,12.8963,12.8883,12.8883,76800.0
2009-09-04 13:15:00,16.12,16.16,16.12,16.15,58400.0,12.8963,12.9283,12.8963,12.9203,58400.0
2009-09-04 13:20:00,16.15,16.19,16.15,16.15,322000.0,12.9203,12.9523,12.9203,12.9203,322000.0
2009-09-04 13:25:00,16.15,16.15,16.14,16.15,88000.0,12.9203,12.9203,12.9123,12.9203,88000.0
2009-09-04 13:30:00,16.15,16.16,16.15,16.16,48000.0,12.9203,12.9283,12.9203,12.9283,48000.0
2009-09-04 13:35:00,16.16,16.16,16.14,16.14,38200.0,12.9283,12.9283,12.9123,12.9123,38200.0
2009-09-04 13:40:00,16.13,16.13,16.1,16.11,32400.0,12.9043,12.9043,12.8803,12.8883,32400.0
2009-09-04 13:45:00,16.1,16.12,16.1,16.11,38000.0,12.8803,12.8963,12.8803,12.8883,38000.0
2009-09-04 13:50:00,16.11,16.11,16.1,16.11,18600.0,12.8883,12.8883,12.8803,12.8883,18600.0
2009-09-04 13:55:00,16.11,16.13,16.08,16.09,350000.0,12.8883,12.9043,12.8643,12.8723,350000.0
2009-09-04 14:00:00,16.09,16.1,16.09,16.09,200600.0,12.8723,12.8803,12.8723,12.8723,200600.0
2009-09-04 14:05:00,16.09,16.09,16.08,16.09,41200.0,12.8723,12.8723,12.8643,12.8723,41200.0
2009-09-04 14:10:00,16.09,16.1,16.08,16.1,244000.0,12.8723,12.8803,12.8643,12.8803,244000.0
2009-09-04 14:15:00,16.11,16.11,16.09,16.09,17800.0,12.8883,12.8883,12.8723,12.8723,17800.0
2009-09-04 14:20:00,16.1,16.1,16.09,16.09,19000.0,12.8803,12.8803,12.8723,12.8723,19000.0
2009-09-04 14:25:00,16.09,16.09,16.05,16.05,235200.0,12.8723,12.8723,12.8403,12.8403,235200.0
2009-09-04 14:30:00,16.04,16.06,16.03,16.03,202800.0,12.8323,12.8483,12.8243,12.8243,202800.0
2009-09-04 14:35:00,16.04,16.06,16.03,16.05,88400.0,12.8323,12.8483,12.8243,12.8403,88400.0
2009-09-04 14:40:00,16.05,16.08,16.05,16.08,172800.0,12.8403,12.8643,12.8403,12.8643,172800.0
2009-09-04 14:45:00,16.08,16.09,16.08,16.09,93400.0,12.8643,12.8723,12.8643,12.8723,93400.0
2009-09-04 14:50:00,16.09,16.09,16.08,16.09,86200.0,12.8723,12.8723,12.8643,12.8723,86200.0
2009-09-04 14:55:00,16.08,16.1,16.07,16.09,79200.0,12.8643,12.8803,12.8563,12.8723,79200.0
2009-09-04 15:00:00,16.09,16.09,16.08,16.09,62400.0,12.8723,12.8723,12.8643,12.8723,62400.0
2009-09-04 15:05:00,16.09,16.09,16.03,16.03,139600.0,12.8723,12.8723,12.8243,12.8243,139600.0
2009-09-04 15:10:00,16.04,16.07,16.03,16.05,220000.0,12.8323,12.8563,12.8243,12.8403,220000.0
2009-09-04 15:15:00,16.05,16.07,16.04,16.06,128800.0,12.8403,12.8563,12.8323,12.8483,128800.0
2009-09-04 15:20:00,16.06,16.08,16.06,16.07,94800.0,12.8483,12.8643,12.8483,12.8563,94800.0
2009-09-04 15:25:00,16.07,16.08,16.07,16.08,60800.0,12.8563,12.8643,12.8563,12.8643,60800.0
2009-09-04 15:30:00,16.08,16.08,16.05,16.06,121400.0,12.8643,12.8643,12.8403,12.8483,121400.0
2009-09-04 15:35:00,16.06,16.09,16.06,16.07,143000.0,12.8483,12.8723,12.8483,12.8563,143000.0
2009-09-04 15:40:00,16.07,16.09,16.07,16.08,291000.0,12.8563,12.8723,12.8563,12.8643,291000.0
2009-09-04 15:45:00,16.08,16.11,16.08,16.1,222200.0,12.8643,12.8883,12.8643,12.8803,222200.0
2009-09-04 15:50:00,16.11,16.13,16.1,16.11,486400.0,12.8883,12.9043,12.8803,12.8883,486400.0
2009-09-04 15:55:00,16.11,16.16,16.11,16.16,1358600.0,12.8883,12.9283,12.8883,12.9283,1358600.0
2009-09-08 09:30:00,16.35,16.41,16.27,16.38,525800.0,13.0803,13.1283,13.0163,13.1043,525800.0
2009-09-08 09:35:00,16.37,16.39,16.3,16.33,669800.0,13.0963,13.1123,13.0403,13.0643,669800.0
2009-09-08 09:40:00,16.33,16.33,16.25,16.29,611600.0,13.0643,13.0643,13.0003,13.0323,611600.0
2009-09-08 09:45:00,16.28,16.28,16.24,16.25,386800.0,13.0243,13.0243,12.9923,13.0003,386800.0
2009-09-08 09:50:00,16.26,16.34,16.26,16.34,577200.0,13.0083,13.0723,13.0083,13.0723,577200.0
2009-09-08 09:55:00,16.34,16.34,16.2,16.2,631000.0,13.0723,13.0723,12.9603,12.9603,631000.0
2009-09-08 10:00:00,16.2,16.22,16.15,16.18,473800.0,12.9603,12.9763,12.9203,12.9443,473800.0
2009-09-08 10:05:00,16.18,16.2,16.16,16.19,455800.0,12.9443,12.9603,12.9283,12.9523,455800.0
2009-09-08 10:10:00,16.18,16.24,16.18,16.22,333400.0,12.9443,12.9923,12.9443,12.9763,333400.0
2009-09-08 10:15:00,16.22,16.22,16.18,16.19,93200.0,12.9763,12.9763,12.9443,12.9523,93200.0
2009-09-08 10:20:00,16.19,16.23,16.17,16.23,128800.0,12.9523,12.9843,12.9363,12.9843,128800.0
2009-09-08 10:25:00,16.23,16.23,16.2,16.21,98600.0,12.9843,12.9843,12.9603,12.9683,98600.0
2009-09-08 10:30:00,16.21,16.25,16.21,16.24,242400.0,12.9683,13.0003,12.9683,12.9923,242400.0
2009-09-08 10:35:00,16.23,16.25,16.23,16.24,69000.0,12.9843,13.0003,12.9843,12.9923,69000.0
2009-09-08 10:40:00,16.24,16.25,16.22,16.22,97200.0,12.9923,13.0003,12.9763,12.9763,97200.0
2009-09-08 10:45:00,16.22,16.23,16.19,16.2,326200.0,12.9763,12.9843,12.9523,12.9603,326200.0
2009-09-08 10:50:00,16.2,16.23,16.2,16.21,189800.0,12.9603,12.9843,12.9603,12.9683,189800.0
2009-09-08 10:55:00,16.22,16.25,16.22,16.25,52800.0,12.9763,13.0003,12.9763,13.0003,52800.0
2009-09-08 11:00:00,16.25,16.26,16.23,16.23,66600.0,13.0003,13.0083,12.9843,12.9843,66600.0
2009-09-08 11:05:00,16.23,16.23,16.2,16.21,43200.0,12.9843,12.9843,12.9603,12.9683,43200.0
2009-09-08 11:10:00,16.21,16.23,16.2,16.23,50400.0,12.9683,12.9843,12.9603,12.9843,50400.0
2009-09-08 11:15:00,16.23,16.25,16.23,16.25,83000.0,12.9843,13.0003,12.9843,13.0003,83000.0
2009-09-08 11:20:00,16.25,16.26,16.25,16.25,13400.0,13.0003,13.0083,13.0003,13.0003,13400.0
2009-09-08 11:25:00,16.25,16.3,16.22,16.22,272600.0,13.0003,13.0403,12.9763,12.9763,272600.0
2009-09-08 11:30:00,16.22,16.22,16.16,16.16,283200.0,12.9763,12.9763,12.9283,12.9283,283200.0
2009-09-08 11:35:00,16.17,16.18,16.12,16.15,677200.0,12.9363,12.9443,12.8963,12.9203,677200.0
2009-09-08 11:40:00,16.15,16.2,16.15,16.15,253600.0,12.9203,12.9603,12.9203,12.9203,253600.0
2009-09-08 11:45:00,16.15,16.16,16.14,16.16,43800.0,12.9203,12.9283,12.9123,12.9283,43800.0
2009-09-08 11:50:00,16.16,16.18,16.15,16.17,118800.0,12.9283,12.9443,12.9203,12.9363,118800.0
2009-09-08 11:55:00,16.18,16.2,16.17,16.2,99400.0,12.9443,12.9603,12.9363,12.9603,99400.0
2009-09-08 12:00:00,16.2,16.21,16.18,16.18,83800.0,12.9603,12.9683,12.9443,12.9443,83800.0
2009-09-08 12:05:00,16.18,16.18,16.18,16.18,37400.0,12.9443,12.9443,12.9443,12.9443,37400.0
2009-09-08 12:10:00,16.17,16.18,16.17,16.18,62800.0,12.9363,12.9443,12.9363,12.9443,62800.0
2009-09-08 12:15:00,16.18,16.2,16.18,16.18,139400.0,12.9443,12.9603,12.9443,12.9443,139400.0
2009-09-08 12:20:00,16.18,16.18,16.16,16.17,168000.0,12.9443,12.9443,12.9283,12.9363,168000.0
2009-09-08 12:25:00,16.16,16.17,16.16,16.16,18600.0,12.9283,12.9363,12.9283,12.9283,18600.0
2009-09-08 12:30:00,16.17,16.18,16.17,16.17,144800.0,12.9363,12.9443,12.9363,12.9363,144800.0
2009-09-08 12:35:00,16.17,16.18,16.17,16.18,10600.0,12.9363,12.9443,12.9363,12.9443,10600.0
2009-09-08 12:40:00,16.18,16.19,16.18,16.18,72000.0,12.9443,12.9523,12.9443,12.9443,72000.0
2009-09-08 12:45:00,16.18,16.18,16.17,16.17,13400.0,12.9443,12.9443,12.9363,12.9363,13400.0
2009-09-08 12:50:00,16.17,16.18,16.17,16.17,5200.0,12.9363,12.9443,12.9363,12.9363,5200.0
2009-09-08 12:55:00,16.18,16.18,16.17,16.17,4400.0,12.9443,12.9443,12.9363,12.9363,4400.0
2009-09-08 13:00:00,16.17,16.18,16.17,16.18,109600.0,12.9363,12.9443,12.9363,12.9443,109600.0
2009-09-08 13:05:00,16.17,16.18,16.16,16.16,8000.0,12.9363,12.9443,12.9283,12.9283,8000.0
2009-09-08 13:10:00,16.17,16.17,16.13,16.13,156800.0,12.9363,12.9363,12.9043,12.9043,156800.0
2009-09-08 13:15:00,16.13,16.15,16.12,16.15,90600.0,12.9043,12.9203,12.8963,12.9203,90600.0
2009-09-08 13:20:00,16.15,16.15,16.15,16.15,6800.0,12.9203,12.9203,12.9203,12.9203,6800.0
2009-09-08 13:25:00,16.15,16.15,16.14,16.14,32200.0,12.9203,12.9203,12.9123,12.9123,32200.0
2009-09-08 13:30:00,16.15,16.15,16.14,16.15,50000.0,12.9203,12.9203,12.9123,12.9203,50000.0
2009-09-08 13:35:00,16.15,16.15,16.15,16.15,64000.0,12.9203,12.9203,12.9203,12.9203,64000.0
2009-09-08 13:40:00,16.15,16.18,16.15,16.17,130200.0,12.9203,12.9443,12.9203,12.9363,130200.0
2009-09-08 13:45:00,16.17,16.18,16.15,16.15,35400.0,12.9363,12.9443,12.9203,12.9203,35400.0
2009-09-08 13:50:00,16.15,16.18,16.15,16.17,32600.0,12.9203,12.9443,12.9203,12.9363,32600.0
2009-09-08 13:55:00,16.17,16.18,16.17,16.18,31400.0,12.9363,12.9443,12.9363,12.9443,31400.0
2009-09-08 14:00:00,16.18,16.2,16.18,16.18,125400.0,12.9443,12.9603,12.9443,12.9443,125400.0
2009-09-08 14:05:00,16.17,16.19,16.17,16.18,52200.0,12.9363,12.9523,12.9363,12.9443,52200.0
2009-09-08 14:10:00,16.18,16.21,16.18,16.21,133600.0,12.9443,12.9683,12.9443,12.9683,133600.0
2009-09-08 14:15:00,16.21,16.22,16.18,16.2,89600.0,12.9683,12.9763,12.9443,12.9603,89600.0
2009-09-08 14:20:00,16.2,16.21,16.17,16.17,831200.0,12.9603,12.9683,12.9363,12.9363,831200.0
2009-09-08 14:25:00,16.17,16.19,16.16,16.18,81200.0,12.9363,12.9523,12.9283,12.9443,81200.0
2009-09-08 14:30:00,16.18,16.21,16.18,16.21,52400.0,12.9443,12.9683,12.9443,12.9683,52400.0
2009-09-08 14:35:00,16.2,16.23,16.2,16.23,36800.0,12.9603,12.9843,12.9603,12.9843,36800.0
2009-09-08 14:40:00,16.23,16.24,16.23,16.24,49600.0,12.9843,12.9923,12.9843,12.9923,49600.0
2009-09-08 14:45:00,16.24,16.25,16.23,16.25,183800.0,12.9923,13.0003,12.9843,13.0003,183800.0
2009-09-08 14:50:00,16.25,16.25,16.25,16.25,36400.0,13.0003,13.0003,13.0003,13.0003,36400.0
2009-09-08 14:55:00,16.25,16.28,16.25,16.25,559800.0,13.0003,13.0243,13.0003,13.0003,559800.0
2009-09-08 15:00:00,16.25,16.25,16.21,16.24,769200.0,13.0003,13.0003,12.9683,12.9923,769200.0
2009-09-08 15:05:00,16.23,16.23,16.21,16.22,302200.0,12.9843,12.9843,12.9683,12.9763,302200.0
2009-09-08 15:10:00,16.22,16.25,16.21,16.24,834400.0,12.9763,13.0003,12.9683,12.9923,834400.0
2009-09-08 15:15:00,16.24,16.27,16.23,16.24,674200.0,12.9923,13.0163,12.9843,12.9923,674200.0
2009-09-08 15:20:00,16.24,16.28,16.23,16.28,117000.0,12.9923,13.0243,12.9843,13.0243,117000.0
2009-09-08 15:25:00,16.28,16.29,16.26,16.28,171600.0,13.0243,13.0323,13.0083,13.0243,171600.0
2009-09-08 15:30:00,16.27,16.27,16.25,16.27,64400.0,13.0163,13.0163,13.0003,13.0163,64400.0
2009-09-08 15:35:00,16.27,16.29,16.26,16.28,264000.0,13.0163,13.0323,13.0083,13.0243,264000.0
2009-09-08 15:40:00,16.28,16.29,16.27,16.29,383800.0,13.0243,13.0323,13.0163,13.0323,383800.0
2009-09-08 15:45:00,16.29,16.3,16.27,16.3,291000.0,13.0323,13.0403,13.0163,13.0403,291000.0
2009-09-08 15:50:00,16.3,16.31,16.29,16.3,715600.0,13.0403,13.0483,13.0323,13.0403,715600.0
2009-09-08 15:55:00,16.3,16.31,16.3,16.31,685400.0,13.0403,13.0483,13.0403,13.0483,685400.0
2009-09-09 09:30:00,16.36,16.38,16.27,16.3,510400.0,13.0883,13.1043,13.0163,13.0403,510400.0
2009-09-09 09:35:00,16.3,16.38,16.3,16.35,782800.0,13.0403,13.1043,13.0403,13.0803,782800.0
2009-09-09 09:40:00,16.35,16.43,16.32,16.43,918800.0,13.0803,13.1443,13.0563,13.1443,918800.0
2009-09-09 09:45:00,16.43,16.48,16.43,16.46,707200.0,13.1443,13.1843,13.1443,13.1683,707200.0
2009-09-09 09:50:00,16.45,16.52,16.45,16.47,429200.0,13.1603,13.2163,13.1603,13.1763,429200.0
2009-09-09 09:55:00,16.47,16.47,16.41,16.41,86000.0,13.1763,13.1763,13.1283,13.1283,86000.0
2009-09-09 10:00:00,16.41,16.45,16.4,16.42,273400.0,13.1283,13.1603,13.1203,13.1363,273400.0
2009-09-09 10:05:00,16.43,16.47,16.41,16.46,119400.0,13.1443,13.1763,13.1283,13.1683,119400.0
2009-09-09 10:10:00,16.46,16.47,16.42,16.45,142400.0,13.1683,13.1763,13.1363,13.1603,142400.0
2009-09-09 10:15:00,16.45,16.54,16.45,16.53,705600.0,13.1603,13.2323,13.1603,13.2243,705600.0
2009-09-09 10:20:00,16.53,16.55,16.5,16.52,383800.0,13.2243,13.2403,13.2003,13.2163,383800.0
2009-09-09 10:25:00,16.53,16.55,16.49,16.5,472800.0,13.2243,13.2403,13.1923,13.2003,472800.0
2009-09-09 10:30:00,16.5,16.53,16.49,16.53,347200.0,13.2003,13.2243,13.1923,13.2243,347200.0
2009-09-09 10:35:00,16.53,16.56,16.52,16.56,169400.0,13.2243,13.2483,13.2163,13.2483,169400.0
2009-09-09 10:40:00,16.56,16.59,16.54,16.58,634400.0,13.2483,13.2723,13.2323,13.2643,634400.0
2009-09-09 10:45:00,16.58,16.59,16.56,16.56,498200.0,13.2643,13.2723,13.2483,13.2483,498200.0
2009-09-09 10:50:00,16.56,16.57,16.55,16.56,118400.0,13.2483,13.2563,13.2403,13.2483,118400.0
2009-09-09 10:55:00,16.56,16.57,16.52,16.56,293200.0,13.2483,13.2563,13.2163,13.2483,293200.0
2009-09-09 11:00:00,16.56,16.57,16.55,16.55,63800.0,13.2483,13.2563,13.2403,13.2403,63800.0
2009-09-09 11:05:00,16.55,16.57,16.53,16.54,286800.0,13.2403,13.2563,13.2243,13.2323,286800.0
2009-09-09 11:10:00,16.54,16.54,16.52,16.54,55600.0,13.2323,13.2323,13.2163,13.2323,55600.0
2009-09-09 11:15:00,16.55,16.56,16.54,16.55,72600.0,13.2403,13.2483,13.2323,13.2403,72600.0
2009-09-09 11:20:00,16.55,16.6,16.55,16.6,237200.0,13.2403,13.2803,13.2403,13.2803,237200.0
2009-09-09 11:25:00,16.6,16.61,16.59,16.6,209400.0,13.2803,13.2883,13.2723,13.2803,209400.0
2009-09-09 11:30:00,16.6,16.63,16.6,16.62,208200.0,13.2803,13.3043,13.2803,13.2963,208200.0
2009-09-09 11:35:00,16.62,16.63,16.61,16.63,121600.0,13.2963,13.3043,13.2883,13.3043,121600.0
2009-09-09 11:40:00,16.63,16.64,16.61,16.62,436800.0,13.3043,13.3123,13.2883,13.2963,436800.0
2009-09-09 11:45:00,16.62,16.63,16.6,16.61,464800.0,13.2963,13.3043,13.2803,13.2883,464800.0
2009-09-09 11:50:00,16.61,16.63,16.61,16.62,186400.0,13.2883,13.3043,13.2883,13.2963,186400.0
2009-09-09 11:55:00,16.61,16.61,16.6,16.6,89600.0,13.2883,13.2883,13.2803,13.2803,89600.0
2009-09-09 12:00:00,16.6,16.61,16.6,16.61,38600.0,13.2803,13.2883,13.2803,13.2883,38600.0
2009-09-09 12:05:00,16.61,16.61,16.6,16.61,184600.0,13.2883,13.2883,13.2803,13.2883,184600.0
2009-09-09 12:10:00,16.61,16.61,16.6,16.6,35000.0,13.2883,13.2883,13.2803,13.2803,35000.0
2009-09-09 12:15:00,16.6,16.6,16.59,16.6,49400.0,13.2803,13.2803,13.2723,13.2803,49400.0
2009-09-09 12:20:00,16.6,16.6,16.59,16.59,36000.0,13.2803,13.2803,13.2723,13.2723,36000.0
2009-09-09 12:25:00,16.59,16.59,16.57,16.58,57800.0,13.2723,13.2723,13.2563,13.2643,57800.0
2009-09-09 12:30:00,16.58,16.59,16.57,16.57,264400.0,13.2643,13.2723,13.2563,13.2563,264400.0
2009-09-09 12:35:00,16.57,16.59,16.57,16.58,41600.0,13.2563,13.2723,13.2563,13.2643,41600.0
2009-09-09 12:40:00,16.58,16.59,16.58,16.58,100400.0,13.2643,13.2723,13.2643,13.2643,100400.0
2009-09-09 12:45:00,16.58,16.6,16.58,16.59,156800.0,13.2643,13.2803,13.2643,13.2723,156800.0
2009-09-09 12:50:00,16.59,16.6,16.59,16.59,109000.0,13.2723,13.2803,13.2723,13.2723,109000.0
2009-09-09 12:55:00,16.59,16.6,16.59,16.6,84000.0,13.2723,13.2803,13.2723,13.2803,84000.0
2009-09-09 13:00:00,16.6,16.6,16.56,16.56,609200.0,13.2803,13.2803,13.2483,13.2483,609200.0
2009-09-09 13:05:00,16.56,16.6,16.56,16.59,183800.0,13.2483,13.2803,13.2483,13.2723,183800.0
2009-09-09 13:10:00,16.59,16.61,16.59,16.61,237200.0,13.2723,13.2883,13.2723,13.2883,237200.0
2009-09-09 13:15:00,16.61,16.63,16.6,16.61,509200.0,13.2883,13.3043,13.2803,13.2883,509200.0
2009-09-09 13:20:00,16.61,16.64,16.61,16.61,231400.0,13.2883,13.3123,13.2883,13.2883,231400.0
2009-09-09 13:25:00,16.61,16.61,16.57,16.59,139400.0,13.2883,13.2883,13.2563,13.2723,139400.0
2009-09-09 13:30:00,16.59,16.6,16.58,16.6,93000.0,13.2723,13.2803,13.2643,13.2803,93000.0
2009-09-09 13:35:00,16.6,16.61,16.6,16.6,94400.0,13.2803,13.2883,13.2803,13.2803,94400.0
2009-09-09 13:40:00,16.6,16.61,16.59,16.59,81600.0,13.2803,13.2883,13.2723,13.2723,81600.0
2009-09-09 13:45:00,16.59,16.6,16.58,16.58,17000.0,13.2723,13.2803,13.2643,13.2643,17000.0
2009-09-09 13:50:00,16.58,16.58,16.57,16.57,242000.0,13.2643,13.2643,13.2563,13.2563,242000.0
2009-09-09 13:55:00,16.57,16.58,16.56,16.57,168000.0,13.2563,13.2643,13.2483,13.2563,168000.0
2009-09-09 14:00:00,16.57,16.59,16.56,16.57,165400.0,13.2563,13.2723,13.2483,13.2563,165400.0
2009-09-09 14:05:00,16.57,16.57,16.52,16.52,290400.0,13.2563,13.2563,13.2163,13.2163,290400.0
2009-09-09 14:10:00,16.52,16.53,16.5,16.5,452200.0,13.2163,13.2243,13.2003,13.2003,452200.0
2009-09-09 14:15:00,16.5,16.5,16.47,16.5,175800.0,13.2003,13.2003,13.1763,13.2003,175800.0
2009-09-09 14:20:00,16.49,16.5,16.46,16.5,362200.0,13.1923,13.2003,13.1683,13.2003,362200.0
2009-09-09 14:25:00,16.5,16.52,16.5,16.51,178200.0,13.2003,13.2163,13.2003,13.2083,178200.0
2009-09-09 14:30:00,16.51,16.53,16.5,16.52,153000.0,13.2083,13.2243,13.2003,13.2163,153000.0
2009-09-09 14:35:00,16.52,16.53,16.49,16.5,435600.0,13.2163,13.2243,13.1923,13.2003,435600.0
2009-09-09 14:40:00,16.5,16.51,16.49,16.49,276600.0,13.2003,13.2083,13.1923,13.1923,276600.0
2009-09-09 14:45:00,16.5,16.5,16.47,16.48,269600.0,13.2003,13.2003,13.1763,13.1843,269600.0
2009-09-09 14:50:00,16.47,16.49,16.44,16.47,334400.0,13.1763,13.1923,13.1523,13.1763,334400.0
2009-09-09 14:55:00,16.47,16.5,16.46,16.5,238200.0,13.1763,13.2003,13.1683,13.2003,238200.0
2009-09-09 15:00:00,16.5,16.52,16.48,16.5,176400.0,13.2003,13.2163,13.1843,13.2003,176400.0
2009-09-09 15:05:00,16.51,16.53,16.5,16.52,134000.0,13.2083,13.2243,13.2003,13.2163,134000.0
2009-09-09 15:10:00,16.53,16.57,16.53,16.54,471600.0,13.2243,13.2563,13.2243,13.2323,471600.0
2009-09-09 15:15:00,16.54,16.55,16.54,16.54,162600.0,13.2323,13.2403,13.2323,13.2323,162600.0
2009-09-09 15:20:00,16.54,16.56,16.53,16.56,178800.0,13.2323,13.2483,13.2243,13.2483,178800.0
2009-09-09 15:25:00,16.56,16.57,16.53,16.54,360200.0,13.2483,13.2563,13.2243,13.2323,360200.0
2009-09-09 15:30:00,16.54,16.55,16.5,16.53,188400.0,13.2323,13.2403,13.2003,13.2243,188400.0
2009-09-09 15:35:00,16.53,16.55,16.52,16.55,74800.0,13.2243,13.2403,13.2163,13.2403,74800.0
2009-09-09 15:40:00,16.55,16.57,16.53,16.55,474000.0,13.2403,13.2563,13.2243,13.2403,474000.0
2009-09-09 15:45:00,16.55,16.58,16.54,16.58,285200.0,13.2403,13.2643,13.2323,13.2643,285200.0
2009-09-09 15:50:00,16.58,16.59,16.56,16.56,598400.0,13.2643,13.2723,13.2483,13.2483,598400.0
2009-09-09 15:55:00,16.56,16.58,16.56,16.58,954800.0,13.2483,13.2643,13.2483,13.2643,954800.0
2009-09-10 09:30:00,16.6,16.64,16.53,16.64,272000.0,13.2803,13.3123,13.2243,13.3123,272000.0
2009-09-10 09:35:00,16.63,16.65,16.46,16.46,575800.0,13.3043,13.3203,13.1683,13.1683,575800.0
2009-09-10 09:40:00,16.45,16.5,16.42,16.42,1464800.0,13.1603,13.2003,13.1363,13.1363,1464800.0
2009-09-10 09:45:00,16.41,16.52,16.4,16.52,1026800.0,13.1283,13.2163,13.1203,13.2163,1026800.0
2009-09-10 09:50:00,16.52,16.56,16.5,16.56,375000.0,13.2163,13.2483,13.2003,13.2483,375000.0
2009-09-10 09:55:00,16.56,16.6,16.56,16.57,443800.0,13.2483,13.2803,13.2483,13.2563,443800.0
2009-09-10 10:00:00,16.57,16.63,16.56,16.6,373000.0,13.2563,13.3043,13.2483,13.2803,373000.0
2009-09-10 10:05:00,16.6,16.61,16.58,16.59,229600.0,13.2803,13.2883,13.2643,13.2723,229600.0
2009-09-10 10:10:00,16.59,16.61,16.56,16.57,225000.0,13.2723,13.2883,13.2483,13.2563,225000.0
2009-09-10 10:15:00,16.57,16.58,16.53,16.55,304800.0,13.2563,13.2643,13.2243,13.2403,304800.0
2009-09-10 10:20:00,16.55,16.55,16.5,16.53,505800.0,13.2403,13.2403,13.2003,13.2243,505800.0
2009-09-10 10:25:00,16.53,16.57,16.53,16.57,210800.0,13.2243,13.2563,13.2243,13.2563,210800.0
2009-09-10 10:30:00,16.57,16.58,16.57,16.57,255400.0,13.2563,13.2643,13.2563,13.2563,255400.0
2009-09-10 10:35:00,16.57,16.64,16.57,16.64,351400.0,13.2563,13.3123,13.2563,13.3123,351400.0
2009-09-10 10:40:00,16.64,16.64,16.61,16.62,251400.0,13.3123,13.3123,13.2883,13.2963,251400.0
2009-09-10 10:45:00,16.63,16.63,16.6,16.61,169200.0,13.3043,13.3043,13.2803,13.2883,169200.0
2009-09-10 10:50:00,16.61,16.64,16.61,16.61,139400.0,13.2883,13.3123,13.2883,13.2883,139400.0
2009-09-10 10:55:00,16.61,16.61,16.58,16.58,319400.0,13.2883,13.2883,13.2643,13.2643,319400.0
2009-09-10 11:00:00,16.58,16.59,16.56,16.59,276600.0,13.2643,13.2723,13.2483,13.2723,276600.0
2009-09-10 11:05:00,16.6,16.61,16.59,16.61,277800.0,13.2803,13.2883,13.2723,13.2883,277800.0
2009-09-10 11:10:00,16.61,16.61,16.57,16.57,185600.0,13.2883,13.2883,13.2563,13.2563,185600.0
2009-09-10 11:15:00,16.56,16.57,16.54,16.55,161200.0,13.2483,13.2563,13.2323,13.2403,161200.0
2009-09-10 11:20:00,16.54,16.55,16.48,16.5,440000.0,13.2323,13.2403,13.1843,13.2003,440000.0
2009-09-10 11:25:00,16.5,16.53,16.5,16.53,224000.0,13.2003,13.2243,13.2003,13.2243,224000.0
2009-09-10 11:30:00,16.53,16.53,16.52,16.53,291200.0,13.2243,13.2243,13.2163,13.2243,291200.0
2009-09-10 11:35:00,16.53,16.56,16.53,16.56,121600.0,13.2243,13.2483,13.2243,13.2483,121600.0
2009-09-10 11:40:00,16.57,16.57,16.53,16.54,148400.0,13.2563,13.2563,13.2243,13.2323,148400.0
2009-09-10 11:45:00,16.54,16.57,16.53,16.57,244800.0,13.2323,13.2563,13.2243,13.2563,244800.0
2009-09-10 11:50:00,16.56,16.56,16.53,16.54,200200.0,13.2483,13.2483,13.2243,13.2323,200200.0
2009-09-10 11:55:00,16.54,16.55,16.52,16.54,275200.0,13.2323,13.2403,13.2163,13.2323,275200.0
2009-09-10 12:00:00,16.54,16.55,16.53,16.53,115400.0,13.2323,13.2403,13.2243,13.2243,115400.0
2009-09-10 12:05:00,16.54,16.54,16.53,16.53,26200.0,13.2323,13.2323,13.2243,13.2243,26200.0
2009-09-10 12:10:00,16.53,16.53,16.52,16.52,72000.0,13.2243,13.2243,13.2163,13.2163,72000.0
2009-09-10 12:15:00,16.52,16.52,16.52,16.52,4400.0,13.2163,13.2163,13.2163,13.2163,4400.0
2009-09-10 12:20:00,16.52,16.52,16.51,16.52,31400.0,13.2163,13.2163,13.2083,13.2163,31400.0
2009-09-10 12:25:00,16.52,16.55,16.52,16.55,271600.0,13.2163,13.2403,13.2163,13.2403,271600.0
2009-09-10 12:30:00,16.55,16.56,16.55,16.56,82800.0,13.2403,13.2483,13.2403,13.2483,82800.0
2009-09-10 12:35:00,16.56,16.57,16.56,16.57,218200.0,13.2483,13.2563,13.2483,13.2563,218200.0
2009-09-10 12:40:00,16.57,16.6,16.57,16.59,380400.0,13.2563,13.2803,13.2563,13.2723,380400.0
2009-09-10 12:45:00,16.59,16.6,16.58,16.58,116200.0,13.2723,13.2803,13.2643,13.2643,116200.0
2009-09-10 12:50:00,16.59,16.6,16.58,16.59,67000.0,13.2723,13.2803,13.2643,13.2723,67000.0
2009-09-10 12:55:00,16.59,16.59,16.59,16.59,50800.0,13.2723,13.2723,13.2723,13.2723,50800.0
2009-09-10 13:00:00,16.59,16.6,16.57,16.6,134000.0,13.2723,13.2803,13.2563,13.2803,134000.0
2009-09-10 13:05:00,16.6,16.61,16.58,16.59,388400.0,13.2803,13.2883,13.2643,13.2723,388400.0
2009-09-10 13:10:00,16.6,16.6,16.57,16.58,128200.0,13.2803,13.2803,13.2563,13.2643,128200.0
2009-09-10 13:15:00,16.59,16.62,16.59,16.6,397000.0,13.2723,13.2963,13.2723,13.2803,397000.0
2009-09-10 13:20:00,16.6,16.6,16.58,16.59,161200.0,13.2803,13.2803,13.2643,13.2723,161200.0
2009-09-10 13:25:00,16.59,16.59,16.57,16.57,207600.0,13.2723,13.2723,13.2563,13.2563,207600.0
2009-09-10 13:30:00,16.57,16.58,16.55,16.56,393600.0,13.2563,13.2643,13.2403,13.2483,393600.0
2009-09-10 13:35:00,16.56,16.57,16.55,16.57,38200.0,13.2483,13.2563,13.2403,13.2563,38200.0
2009-09-10 13:40:00,16.57,16.59,16.56,16.57,136400.0,13.2563,13.2723,13.2483,13.2563,136400.0
2009-09-10 13:45:00,16.57,16.61,16.57,16.61,43200.0,13.2563,13.2883,13.2563,13.2883,43200.0
2009-09-10 13:50:00,16.61,16.65,16.61,16.63,97600.0,13.2883,13.3203,13.2883,13.3043,97600.0
2009-09-10 13:55:00,16.63,16.66,16.63,16.65,142200.0,13.3043,13.3283,13.3043,13.3203,142200.0
2009-09-10 14:00:00,16.66,16.68,16.66,16.66,519400.0,13.3283,13.3443,13.3283,13.3283,519400.0
2009-09-10 14:05:00,16.66,16.67,16.65,16.67,253400.0,13.3283,13.3363,13.3203,13.3363,253400.0
2009-09-10 14:10:00,16.67,16.67,16.64,16.64,135000.0,13.3363,13.3363,13.3123,13.3123,135000.0
2009-09-10 14:15:00,16.64,16.65,16.64,16.65,53000.0,13.3123,13.3203,13.3123,13.3203,53000.0
2009-09-10 14:20:00,16.64,16.65,16.63,16.65,21800.0,13.3123,13.3203,13.3043,13.3203,21800.0
2009-09-10 14:25:00,16.65,16.65,16.63,16.64,112400.0,13.3203,13.3203,13.3043,13.3123,112400.0
2009-09-10 14:30:00,16.64,16.65,16.63,16.63,197600.0,13.3123,13.3203,13.3043,13.3043,197600.0
2009-09-10 14:35:00,16.63,16.64,16.63,16.63,62200.0,13.3043,13.3123,13.3043,13.3043,62200.0
2009-09-10 14:40:00,16.63,16.65,16.63,16.65,307400.0,13.3043,13.3203,13.3043,13.3203,307400.0
2009-09-10 14:45:00,16.65,16.65,16.63,16.63,224400.0,13.3203,13.3203,13.3043,13.3043,224400.0
2009-09-10 14:50:00,16.63,16.64,16.62,16.62,103400.0,13.3043,13.3123,13.2963,13.2963,103400.0
2009-09-10 14:55:00,16.62,16.63,16.61,16.63,83400.0,13.2963,13.3043,13.2883,13.3043,83400.0
2009-09-10 15:00:00,16.63,16.63,16.6,16.61,199200.0,13.3043,13.3043,13.2803,13.2883,199200.0
2009-09-10 15:05:00,16.61,16.61,16.58,16.6,488400.0,13.2883,13.2883,13.2643,13.2803,488400.0
2009-09-10 15:10:00,16.6,16.62,16.59,16.62,470800.0,13.2803,13.2963,13.2723,13.2963,470800.0
2009-09-10 15:15:00,16.62,16.63,16.61,16.61,387000.0,13.2963,13.3043,13.2883,13.2883,387000.0
2009-09-10 15:20:00,16.61,16.64,16.61,16.64,683200.0,13.2883,13.3123,13.2883,13.3123,683200.0
2009-09-10 15:25:00,16.64,16.68,16.64,16.67,1301200.0,13.3123,13.3443,13.3123,13.3363,1301200.0
2009-09-10 15:30:00,16.67,16.67,16.66,16.67,187200.0,13.3363,13.3363,13.3283,13.3363,187200.0
2009-09-10 15:35:00,16.67,16.67,16.64,16.65,358000.0,13.3363,13.3363,13.3123,13.3203,358000.0
2009-09-10 15:40:00,16.65,16.66,16.64,16.64,282400.0,13.3203,13.3283,13.3123,13.3123,282400.0
2009-09-10 15:45:00,16.65,16.67,16.65,16.66,170800.0,13.3203,13.3363,13.3203,13.3283,170800.0
2009-09-10 15:50:00,16.66,16.67,16.65,16.66,760400.0,13.3283,13.3363,13.3203,13.3283,760400.0
2009-09-10 15:55:00,16.65,16.68,16.65,16.68,773200.0,13.3203,13.3443,13.3203,13.3443,773200.0
2009-09-11 09:30:00,16.75,16.75,16.57,16.58,493800.0,13.4003,13.4003,13.2563,13.2643,493800.0
2009-09-11 09:35:00,16.58,16.69,16.57,16.66,864800.0,13.2643,13.3523,13.2563,13.3283,864800.0
2009-09-11 09:40:00,16.66,16.66,16.52,16.56,1008000.0,13.3283,13.3283,13.2163,13.2483,1008000.0
2009-09-11 09:45:00,16.56,16.63,16.56,16.61,984800.0,13.2483,13.3043,13.2483,13.2883,984800.0
2009-09-11 09:50:00,16.61,16.65,16.59,16.63,774000.0,13.2883,13.3203,13.2723,13.3043,774000.0
2009-09-11 09:55:00,16.63,16.68,16.6,16.66,1230800.0,13.3043,13.3443,13.2803,13.3283,1230800.0
2009-09-11 10:00:00,16.66,16.7,16.6,16.64,697400.0,13.3283,13.3603,13.2803,13.3123,697400.0
2009-09-11 10:05:00,16.64,16.64,16.58,16.61,453200.0,13.3123,13.3123,13.2643,13.2883,453200.0
2009-09-11 10:10:00,16.61,16.61,16.53,16.54,642200.0,13.2883,13.2883,13.2243,13.2323,642200.0
2009-09-11 10:15:00,16.54,16.59,16.53,16.58,448200.0,13.2323,13.2723,13.2243,13.2643,448200.0
2009-09-11 10:20:00,16.59,16.66,16.58,16.64,437600.0,13.2723,13.3283,13.2643,13.3123,437600.0
2009-09-11 10:25:00,16.63,16.63,16.58,16.62,442800.0,13.3043,13.3043,13.2643,13.2963,442800.0
2009-09-11 10:30:00,16.61,16.65,16.61,16.64,153200.0,13.2883,13.3203,13.2883,13.3123,153200.0
2009-09-11 10:35:00,16.64,16.66,16.61,16.62,110200.0,13.3123,13.3283,13.2883,13.2963,110200.0
2009-09-11 10:40:00,16.62,16.63,16.58,16.58,54000.0,13.2963,13.3043,13.2643,13.2643,54000.0
2009-09-11 10:45:00,16.58,16.61,16.58,16.6,76000.0,13.2643,13.2883,13.2643,13.2803,76000.0
2009-09-11 10:50:00,16.6,16.6,16.58,16.6,81200.0,13.2803,13.2803,13.2643,13.2803,81200.0
2009-09-11 10:55:00,16.6,16.61,16.58,16.59,44800.0,13.2803,13.2883,13.2643,13.2723,44800.0
2009-09-11 11:00:00,16.59,16.6,16.58,16.59,75800.0,13.2723,13.2803,13.2643,13.2723,75800.0
2009-09-11 11:05:00,16.6,16.61,16.59,16.6,120800.0,13.2803,13.2883,13.2723,13.2803,120800.0
2009-09-11 11:10:00,16.6,16.61,16.6,16.61,177000.0,13.2803,13.2883,13.2803,13.2883,177000.0
2009-09-11 11:15:00,16.61,16.62,16.61,16.61,159800.0,13.2883,13.2963,13.2883,13.2883,159800.0
2009-09-11 11:20:00,16.61,16.61,16.6,16.61,34000.0,13.2883,13.2883,13.2803,13.2883,34000.0
2009-09-11 11:25:00,16.61,16.61,16.58,16.58,377400.0,13.2883,13.2883,13.2643,13.2643,377400.0
2009-09-11 11:30:00,16.58,16.59,16.56,16.56,546000.0,13.2643,13.2723,13.2483,13.2483,546000.0
2009-09-11 11:35:00,16.56,16.56,16.51,16.55,981400.0,13.2483,13.2483,13.2083,13.2403,981400.0
2009-09-11 11:40:00,16.55,16.56,16.52,16.55,768400.0,13.2403,13.2483,13.2163,13.2403,768400.0
2009-09-11 11:45:00,16.55,16.56,16.53,16.53,201600.0,13.2403,13.2483,13.2243,13.2243,201600.0
2009-09-11 11:50:00,16.53,16.54,16.5,16.5,602600.0,13.2243,13.2323,13.2003,13.2003,602600.0
2009-09-11 11:55:00,16.5,16.55,16.49,16.55,299200.0,13.2003,13.2403,13.1923,13.2403,299200.0
2009-09-11 12:00:00,16.55,16.56,16.54,16.55,154800.0,13.2403,13.2483,13.2323,13.2403,154800.0
2009-09-11 12:05:00,16.55,16.55,16.54,16.55,72600.0,13.2403,13.2403,13.2323,13.2403,72600.0
2009-09-11 12:10:00,16.55,16.55,16.54,16.55,41800.0,13.2403,13.2403,13.2323,13.2403,41800.0
2009-09-11 12:15:00,16.55,16.55,16.54,16.54,73800.0,13.2403,13.2403,13.2323,13.2323,73800.0
2009-09-11 12:20:00,16.54,16.54,16.46,16.46,674000.0,13.2323,13.2323,13.1683,13.1683,674000.0
2009-09-11 12:25:00,16.47,16.49,16.46,16.48,109600.0,13.1763,13.1923,13.1683,13.1843,109600.0
2009-09-11 12:30:00,16.49,16.49,16.47,16.47,70200.0,13.1923,13.1923,13.1763,13.1763,70200.0
2009-09-11 12:35:00,16.47,16.49,16.43,16.47,224000.0,13.1763,13.1923,13.1443,13.1763,224000.0
2009-09-11 12:40:00,16.46,16.5,16.44,16.48,170000.0,13.1683,13.2003,13.1523,13.1843,170000.0
2009-09-11 12:45:00,16.48,16.49,16.47,16.48,77200.0,13.1843,13.1923,13.1763,13.1843,77200.0
2009-09-11 12:50:00,16.48,16.5,16.48,16.49,245400.0,13.1843,13.2003,13.1843,13.1923,245400.0
2009-09-11 12:55:00,16.49,16.52,16.49,16.52,379800.0,13.1923,13.2163,13.1923,13.2163,379800.0
2009-09-11 13:00:00,16.52,16.53,16.51,16.52,246000.0,13.2163,13.2243,13.2083,13.2163,246000.0
2009-09-11 13:05:00,16.52,16.52,16.5,16.5,140000.0,13.2163,13.2163,13.2003,13.2003,140000.0
2009-09-11 13:10:00,16.5,16.51,16.5,16.5,28600.0,13.2003,13.2083,13.2003,13.2003,28600.0
2009-09-11 13:15:00,16.5,16.55,16.5,16.51,270600.0,13.2003,13.2403,13.2003,13.2083,270600.0
2009-09-11 13:20:00,16.51,16.52,16.5,16.5,176400.0,13.2083,13.2163,13.2003,13.2003,176400.0
2009-09-11 13:25:00,16.5,16.5,16.48,16.48,109400.0,13.2003,13.2003,13.1843,13.1843,109400.0
2009-09-11 13:30:00,16.48,16.5,16.48,16.49,97400.0,13.1843,13.2003,13.1843,13.1923,97400.0
2009-09-11 13:35:00,16.49,16.5,16.48,16.48,126800.0,13.1923,13.2003,13.1843,13.1843,126800.0
2009-09-11 13:40:00,16.48,16.49,16.45,16.46,396200.0,13.1843,13.1923,13.1603,13.1683,396200.0
2009-09-11 13:45:00,16.46,16.48,16.45,16.46,99600.0,13.1683,13.1843,13.1603,13.1683,99600.0
2009-09-11 13:50:00,16.47,16.49,16.46,16.47,68600.0,13.1763,13.1923,13.1683,13.1763,68600.0
2009-09-11 13:55:00,16.48,16.5,16.46,16.46,624400.0,13.1843,13.2003,13.1683,13.1683,624400.0
2009-09-11 14:00:00,16.46,16.5,16.46,16.5,127800.0,13.1683,13.2003,13.1683,13.2003,127800.0
2009-09-11 14:05:00,16.5,16.5,16.47,16.5,104800.0,13.2003,13.2003,13.1763,13.2003,104800.0
2009-09-11 14:10:00,16.49,16.5,16.48,16.5,60600.0,13.1923,13.2003,13.1843,13.2003,60600.0
2009-09-11 14:15:00,16.5,16.5,16.49,16.5,18800.0,13.2003,13.2003,13.1923,13.2003,18800.0
2009-09-11 14:20:00,16.5,16.55,16.49,16.53,519200.0,13.2003,13.2403,13.1923,13.2243,519200.0
2009-09-11 14:25:00,16.53,16.53,16.5,16.51,43600.0,13.2243,13.2243,13.2003,13.2083,43600.0
2009-09-11 14:30:00,16.51,16.55,16.5,16.54,222600.0,13.2083,13.2403,13.2003,13.2323,222600.0
2009-09-11 14:35:00,16.54,16.55,16.52,16.53,41400.0,13.2323,13.2403,13.2163,13.2243,41400.0
2009-09-11 14:40:00,16.52,16.53,16.52,16.53,62800.0,13.2163,13.2243,13.2163,13.2243,62800.0
2009-09-11 14:45:00,16.53,16.54,16.52,16.53,26400.0,13.2243,13.2323,13.2163,13.2243,26400.0
2009-09-11 14:50:00,16.53,16.53,16.52,16.52,160200.0,13.2243,13.2243,13.2163,13.2163,160200.0
2009-09-11 14:55:00,16.52,16.52,16.49,16.5,213800.0,13.2163,13.2163,13.1923,13.2003,213800.0
2009-09-11 15:00:00,16.5,16.5,16.49,16.5,52000.0,13.2003,13.2003,13.1923,13.2003,52000.0
2009-09-11 15:05:00,16.5,16.5,16.49,16.5,154000.0,13.2003,13.2003,13.1923,13.2003,154000.0
2009-09-11 15:10:00,16.5,16.51,16.49,16.5,95200.0,13.2003,13.2083,13.1923,13.2003,95200.0
2009-09-11 15:15:00,16.51,16.52,16.5,16.5,122200.0,13.2083,13.2163,13.2003,13.2003,122200.0
2009-09-11 15:20:00,16.51,16.54,16.5,16.54,134400.0,13.2083,13.2323,13.2003,13.2323,134400.0
2009-09-11 15:25:00,16.53,16.54,16.52,16.53,284200.0,13.2243,13.2323,13.2163,13.2243,284200.0
2009-09-11 15:30:00,16.53,16.53,16.51,16.52,557800.0,13.2243,13.2243,13.2083,13.2163,557800.0
2009-09-11 15:35:00,16.52,16.52,16.5,16.52,282400.0,13.2163,13.2163,13.2003,13.2163,282400.0
2009-09-11 15:40:00,16.52,16.55,16.52,16.55,315600.0,13.2163,13.2403,13.2163,13.2403,315600.0
2009-09-11 15:45:00,16.55,16.55,16.52,16.53,478200.0,13.2403,13.2403,13.2163,13.2243,478200.0
2009-09-11 15:50:00,16.53,16.54,16.52,16.54,572200.0,13.2243,13.2323,13.2163,13.2323,572200.0
2009-09-11 15:55:00,16.53,16.53,16.5,16.51,841400.0,13.2243,13.2243,13.2003,13.2083,841400.0
2009-09-14 09:30:00,16.4,16.4,16.35,16.39,1368200.0,13.1203,13.1203,13.0803,13.1123,1368200.0
2009-09-14 09:35:00,16.4,16.41,16.28,16.29,595800.0,13.1203,13.1283,13.0243,13.0323,595800.0
2009-09-14 09:40:00,16.29,16.4,16.29,16.4,280600.0,13.0323,13.1203,13.0323,13.1203,280600.0
2009-09-14 09:45:00,16.4,16.43,16.36,16.36,699800.0,13.1203,13.1443,13.0883,13.0883,699800.0
2009-09-14 09:50:00,16.36,16.43,16.34,16.41,679400.0,13.0883,13.1443,13.0723,13.1283,679400.0
2009-09-14 09:55:00,16.41,16.43,16.39,16.43,707200.0,13.1283,13.1443,13.1123,13.1443,707200.0
2009-09-14 10:00:00,16.43,16.45,16.41,16.42,418800.0,13.1443,13.1603,13.1283,13.1363,418800.0
2009-09-14 10:05:00,16.41,16.45,16.39,16.45,348400.0,13.1283,13.1603,13.1123,13.1603,348400.0
2009-09-14 10:10:00,16.45,16.45,16.38,16.41,258800.0,13.1603,13.1603,13.1043,13.1283,258800.0
2009-09-14 10:15:00,16.42,16.46,16.42,16.44,242200.0,13.1363,13.1683,13.1363,13.1523,242200.0
2009-09-14 10:20:00,16.43,16.47,16.43,16.45,364200.0,13.1443,13.1763,13.1443,13.1603,364200.0
2009-09-14 10:25:00,16.45,16.46,16.42,16.42,235600.0,13.1603,13.1683,13.1363,13.1363,235600.0
2009-09-14 10:30:00,16.42,16.46,16.41,16.46,104400.0,13.1363,13.1683,13.1283,13.1683,104400.0
2009-09-14 10:35:00,16.45,16.46,16.41,16.45,157200.0,13.1603,13.1683,13.1283,13.1603,157200.0
2009-09-14 10:40:00,16.45,16.52,16.44,16.51,190600.0,13.1603,13.2163,13.1523,13.2083,190600.0
2009-09-14 10:45:00,16.52,16.56,16.5,16.54,686600.0,13.2163,13.2483,13.2003,13.2323,686600.0
2009-09-14 10:50:00,16.53,16.55,16.5,16.51,394200.0,13.2243,13.2403,13.2003,13.2083,394200.0
2009-09-14 10:55:00,16.51,16.52,16.5,16.51,230200.0,13.2083,13.2163,13.2003,13.2083,230200.0
2009-09-14 11:00:00,16.51,16.55,16.5,16.54,486800.0,13.2083,13.2403,13.2003,13.2323,486800.0
2009-09-14 11:05:00,16.54,16.55,16.52,16.55,274200.0,13.2323,13.2403,13.2163,13.2403,274200.0
2009-09-14 11:10:00,16.55,16.55,16.54,16.55,120800.0,13.2403,13.2403,13.2323,13.2403,120800.0
2009-09-14 11:15:00,16.55,16.61,16.55,16.59,425400.0,13.2403,13.2883,13.2403,13.2723,425400.0
2009-09-14 11:20:00,16.58,16.6,16.56,16.56,159000.0,13.2643,13.2803,13.2483,13.2483,159000.0
2009-09-14 11:25:00,16.56,16.57,16.53,16.56,130600.0,13.2483,13.2563,13.2243,13.2483,130600.0
2009-09-14 11:30:00,16.56,16.58,16.56,16.57,27600.0,13.2483,13.2643,13.2483,13.2563,27600.0
2009-09-14 11:35:00,16.57,16.58,16.56,16.57,44800.0,13.2563,13.2643,13.2483,13.2563,44800.0
2009-09-14 11:40:00,16.57,16.57,16.55,16.56,90800.0,13.2563,13.2563,13.2403,13.2483,90800.0
2009-09-14 11:45:00,16.56,16.57,16.54,16.54,84200.0,13.2483,13.2563,13.2323,13.2323,84200.0
2009-09-14 11:50:00,16.54,16.55,16.54,16.55,24200.0,13.2323,13.2403,13.2323,13.2403,24200.0
2009-09-14 11:55:00,16.55,16.56,16.54,16.56,47200.0,13.2403,13.2483,13.2323,13.2483,47200.0
2009-09-14 12:00:00,16.56,16.57,16.55,16.57,36000.0,13.2483,13.2563,13.2403,13.2563,36000.0
2009-09-14 12:05:00,16.57,16.59,16.56,16.58,97400.0,13.2563,13.2723,13.2483,13.2643,97400.0
2009-09-14 12:10:00,16.58,16.59,16.58,16.58,34200.0,13.2643,13.2723,13.2643,13.2643,34200.0
2009-09-14 12:15:00,16.59,16.6,16.58,16.6,43400.0,13.2723,13.2803,13.2643,13.2803,43400.0
2009-09-14 12:20:00,16.6,16.61,16.6,16.61,52000.0,13.2803,13.2883,13.2803,13.2883,52000.0
2009-09-14 12:25:00,16.61,16.61,16.61,16.61,39200.0,13.2883,13.2883,13.2883,13.2883,39200.0
2009-09-14 12:30:00,16.61,16.61,16.59,16.61,60800.0,13.2883,13.2883,13.2723,13.2883,60800.0
2009-09-14 12:35:00,16.61,16.61,16.6,16.6,32200.0,13.2883,13.2883,13.2803,13.2803,32200.0
2009-09-14 12:40:00,16.6,16.61,16.6,16.6,35200.0,13.2803,13.2883,13.2803,13.2803,35200.0
2009-09-14 12:45:00,16.6,16.6,16.58,16.59,47600.0,13.2803,13.2803,13.2643,13.2723,47600.0
2009-09-14 12:50:00,16.59,16.6,16.58,16.6,107400.0,13.2723,13.2803,13.2643,13.2803,107400.0
2009-09-14 12:55:00,16.6,16.61,16.59,16.61,47000.0,13.2803,13.2883,13.2723,13.2883,47000.0
2009-09-14 13:00:00,16.61,16.61,16.57,16.58,114200.0,13.2883,13.2883,13.2563,13.2643,114200.0
2009-09-14 13:05:00,16.58,16.59,16.57,16.57,51000.0,13.2643,13.2723,13.2563,13.2563,51000.0
2009-09-14 13:10:00,16.58,16.58,16.57,16.58,49600.0,13.2643,13.2643,13.2563,13.2643,49600.0
2009-09-14 13:15:00,16.58,16.58,16.56,16.57,40800.0,13.2643,13.2643,13.2483,13.2563,40800.0
2009-09-14 13:20:00,16.56,16.57,16.56,16.57,27600.0,13.2483,13.2563,13.2483,13.2563,27600.0
2009-09-14 13:25:00,16.56,16.58,16.56,16.58,51000.0,13.2483,13.2643,13.2483,13.2643,51000.0
2009-09-14 13:30:00,16.58,16.6,16.58,16.6,25200.0,13.2643,13.2803,13.2643,13.2803,25200.0
2009-09-14 13:35:00,16.6,16.61,16.59,16.61,113000.0,13.2803,13.2883,13.2723,13.2883,113000.0
2009-09-14 13:40:00,16.61,16.61,16.6,16.6,23400.0,13.2883,13.2883,13.2803,13.2803,23400.0
2009-09-14 13:45:00,16.6,16.61,16.6,16.6,17000.0,13.2803,13.2883,13.2803,13.2803,17000.0
2009-09-14 13:50:00,16.6,16.61,16.59,16.61,179400.0,13.2803,13.2883,13.2723,13.2883,179400.0
2009-09-14 13:55:00,16.61,16.62,16.6,16.62,358000.0,13.2883,13.2963,13.2803,13.2963,358000.0
2009-09-14 14:00:00,16.61,16.62,16.61,16.62,43400.0,13.2883,13.2963,13.2883,13.2963,43400.0
2009-09-14 14:05:00,16.62,16.63,16.61,16.61,68200.0,13.2963,13.3043,13.2883,13.2883,68200.0
2009-09-14 14:10:00,16.62,16.63,16.61,16.61,45600.0,13.2963,13.3043,13.2883,13.2883,45600.0
2009-09-14 14:15:00,16.61,16.62,16.61,16.61,9400.0,13.2883,13.2963,13.2883,13.2883,9400.0
2009-09-14 14:20:00,16.62,16.63,16.61,16.62,23000.0,13.2963,13.3043,13.2883,13.2963,23000.0
2009-09-14 14:25:00,16.62,16.7,16.62,16.7,427600.0,13.2963,13.3603,13.2963,13.3603,427600.0
2009-09-14 14:30:00,16.7,16.71,16.68,16.7,691000.0,13.3603,13.3683,13.3443,13.3603,691000.0
2009-09-14 14:35:00,16.7,16.7,16.68,16.68,81000.0,13.3603,13.3603,13.3443,13.3443,81000.0
2009-09-14 14:40:00,16.69,16.7,16.68,16.68,188400.0,13.3523,13.3603,13.3443,13.3443,188400.0
2009-09-14 14:45:00,16.68,16.7,16.68,16.68,235200.0,13.3443,13.3603,13.3443,13.3443,235200.0
2009-09-14 14:50:00,16.68,16.7,16.68,16.68,310400.0,13.3443,13.3603,13.3443,13.3443,310400.0
2009-09-14 14:55:00,16.68,16.71,16.68,16.69,405000.0,13.3443,13.3683,13.3443,13.3523,405000.0
2009-09-14 15:00:00,16.69,16.71,16.68,16.69,241800.0,13.3523,13.3683,13.3443,13.3523,241800.0
2009-09-14 15:05:00,16.69,16.71,16.68,16.71,479600.0,13.3523,13.3683,13.3443,13.3683,479600.0
2009-09-14 15:10:00,16.71,16.71,16.68,16.69,137200.0,13.3683,13.3683,13.3443,13.3523,137200.0
2009-09-14 15:15:00,16.69,16.7,16.68,16.68,210000.0,13.3523,13.3603,13.3443,13.3443,210000.0
2009-09-14 15:20:00,16.68,16.68,16.66,16.66,344400.0,13.3443,13.3443,13.3283,13.3283,344400.0
2009-09-14 15:25:00,16.66,16.67,16.64,16.65,133400.0,13.3283,13.3363,13.3123,13.3203,133400.0
2009-09-14 15:30:00,16.65,16.67,16.64,16.67,318200.0,13.3203,13.3363,13.3123,13.3363,318200.0
2009-09-14 15:35:00,16.67,16.68,16.67,16.68,383800.0,13.3363,13.3443,13.3363,13.3443,383800.0
2009-09-14 15:40:00,16.68,16.72,16.68,16.7,1122600.0,13.3443,13.3763,13.3443,13.3603,1122600.0
2009-09-14 15:45:00,16.7,16.7,16.68,16.7,248200.0,13.3603,13.3603,13.3443,13.3603,248200.0
2009-09-14 15:50:00,16.7,16.73,16.7,16.72,2226800.0,13.3603,13.3843,13.3603,13.3763,2226800.0
2009-09-14 15:55:00,16.72,16.73,16.71,16.72,572000.0,13.3763,13.3843,13.3683,13.3763,572000.0
2009-09-15 09:30:00,16.82,16.82,16.66,16.72,574200.0,13.4563,13.4563,13.3283,13.3763,574200.0
2009-09-15 09:35:00,16.71,16.85,16.71,16.8,1523800.0,13.3683,13.4803,13.3683,13.4403,1523800.0
2009-09-15 09:40:00,16.8,16.82,16.76,16.82,534800.0,13.4403,13.4563,13.4083,13.4563,534800.0
2009-09-15 09:45:00,16.82,16.84,16.78,16.81,590400.0,13.4563,13.4723,13.4243,13.4483,590400.0
2009-09-15 09:50:00,16.81,16.81,16.72,16.73,785200.0,13.4483,13.4483,13.3763,13.3843,785200.0
2009-09-15 09:55:00,16.73,16.73,16.68,16.72,787200.0,13.3843,13.3843,13.3443,13.3763,787200.0
2009-09-15 10:00:00,16.73,16.73,16.61,16.62,997400.0,13.3843,13.3843,13.2883,13.2963,997400.0
2009-09-15 10:05:00,16.61,16.66,16.6,16.64,491400.0,13.2883,13.3283,13.2803,13.3123,491400.0
2009-09-15 10:10:00,16.64,16.64,16.55,16.56,767600.0,13.3123,13.3123,13.2403,13.2483,767600.0
2009-09-15 10:15:00,16.55,16.57,16.49,16.49,3976600.0,13.2403,13.2563,13.1923,13.1923,3976600.0
2009-09-15 10:20:00,16.49,16.53,16.47,16.52,1442000.0,13.1923,13.2243,13.1763,13.2163,1442000.0
2009-09-15 10:25:00,16.52,16.66,16.49,16.66,1801400.0,13.2163,13.3283,13.1923,13.3283,1801400.0
2009-09-15 10:30:00,16.65,16.66,16.61,16.61,514400.0,13.3203,13.3283,13.2883,13.2883,514400.0
2009-09-15 10:35:00,16.62,16.63,16.6,16.6,431200.0,13.2963,13.3043,13.2803,13.2803,431200.0
2009-09-15 10:40:00,16.6,16.68,16.59,16.68,712000.0,13.2803,13.3443,13.2723,13.3443,712000.0
2009-09-15 10:45:00,16.68,16.75,16.67,16.72,3149600.0,13.3443,13.4003,13.3363,13.3763,3149600.0
2009-09-15 10:50:00,16.72,16.79,16.71,16.73,1542600.0,13.3763,13.4323,13.3683,13.3843,1542600.0
2009-09-15 10:55:00,16.73,16.74,16.7,16.74,477000.0,13.3843,13.3923,13.3603,13.3923,477000.0
2009-09-15 11:00:00,16.74,16.76,16.68,16.68,925800.0,13.3923,13.4083,13.3443,13.3443,925800.0
2009-09-15 11:05:00,16.68,16.74,16.68,16.73,254200.0,13.3443,13.3923,13.3443,13.3843,254200.0
2009-09-15 11:10:00,16.73,16.74,16.72,16.74,195800.0,13.3843,13.3923,13.3763,13.3923,195800.0
2009-09-15 11:15:00,16.74,16.75,16.69,16.73,501200.0,13.3923,13.4003,13.3523,13.3843,501200.0
2009-09-15 11:20:00,16.73,16.74,16.71,16.72,308800.0,13.3843,13.3923,13.3683,13.3763,308800.0
2009-09-15 11:25:00,16.72,16.73,16.71,16.72,74400.0,13.3763,13.3843,13.3683,13.3763,74400.0
2009-09-15 11:30:00,16.73,16.73,16.72,16.73,168800.0,13.3843,13.3843,13.3763,13.3843,168800.0
2009-09-15 11:35:00,16.73,16.74,16.71,16.73,1350400.0,13.3843,13.3923,13.3683,13.3843,1350400.0
2009-09-15 11:40:00,16.73,16.73,16.72,16.72,188400.0,13.3843,13.3843,13.3763,13.3763,188400.0
2009-09-15 11:45:00,16.72,16.75,16.71,16.74,364800.0,13.3763,13.4003,13.3683,13.3923,364800.0
2009-09-15 11:50:00,16.74,16.75,16.74,16.74,486200.0,13.3923,13.4003,13.3923,13.3923,486200.0
2009-09-15 11:55:00,16.74,16.77,16.73,16.75,509200.0,13.3923,13.4163,13.3843,13.4003,509200.0
2009-09-15 12:00:00,16.74,16.75,16.73,16.74,203800.0,13.3923,13.4003,13.3843,13.3923,203800.0
2009-09-15 12:05:00,16.74,16.75,16.72,16.74,107000.0,13.3923,13.4003,13.3763,13.3923,107000.0
2009-09-15 12:10:00,16.74,16.75,16.74,16.75,26600.0,13.3923,13.4003,13.3923,13.4003,26600.0
2009-09-15 12:15:00,16.75,16.75,16.74,16.75,173000.0,13.4003,13.4003,13.3923,13.4003,173000.0
2009-09-15 12:20:00,16.75,16.75,16.75,16.75,22400.0,13.4003,13.4003,13.4003,13.4003,22400.0
2009-09-15 12:25:00,16.75,16.75,16.74,16.74,38200.0,13.4003,13.4003,13.3923,13.3923,38200.0
2009-09-15 12:30:00,16.74,16.74,16.72,16.73,60200.0,13.3923,13.3923,13.3763,13.3843,60200.0
2009-09-15 12:35:00,16.74,16.74,16.7,16.71,267400.0,13.3923,13.3923,13.3603,13.3683,267400.0
2009-09-15 12:40:00,16.71,16.72,16.69,16.71,644400.0,13.3683,13.3763,13.3523,13.3683,644400.0
2009-09-15 12:45:00,16.72,16.73,16.71,16.73,291200.0,13.3763,13.3843,13.3683,13.3843,291200.0
2009-09-15 12:50:00,16.73,16.75,16.73,16.75,205800.0,13.3843,13.4003,13.3843,13.4003,205800.0
2009-09-15 12:55:00,16.75,16.75,16.73,16.75,101600.0,13.4003,13.4003,13.3843,13.4003,101600.0
2009-09-15 13:00:00,16.74,16.77,16.73,16.75,346400.0,13.3923,13.4163,13.3843,13.4003,346400.0
2009-09-15 13:05:00,16.75,16.78,16.75,16.78,162400.0,13.4003,13.4243,13.4003,13.4243,162400.0
2009-09-15 13:10:00,16.78,16.81,16.78,16.81,382200.0,13.4243,13.4483,13.4243,13.4483,382200.0
2009-09-15 13:15:00,16.81,16.81,16.77,16.77,431800.0,13.4483,13.4483,13.4163,13.4163,431800.0
2009-09-15 13:20:00,16.77,16.79,16.77,16.79,195600.0,13.4163,13.4323,13.4163,13.4323,195600.0
2009-09-15 13:25:00,16.79,16.79,16.77,16.77,281000.0,13.4323,13.4323,13.4163,13.4163,281000.0
2009-09-15 13:30:00,16.78,16.78,16.77,16.77,52600.0,13.4243,13.4243,13.4163,13.4163,52600.0
2009-09-15 13:35:00,16.77,16.78,16.77,16.77,40400.0,13.4163,13.4243,13.4163,13.4163,40400.0
2009-09-15 13:40:00,16.77,16.77,16.77,16.77,77800.0,13.4163,13.4163,13.4163,13.4163,77800.0
2009-09-15 13:45:00,16.77,16.77,16.75,16.76,65600.0,13.4163,13.4163,13.4003,13.4083,65600.0
2009-09-15 13:50:00,16.75,16.77,16.75,16.75,102800.0,13.4003,13.4163,13.4003,13.4003,102800.0
2009-09-15 13:55:00,16.76,16.78,16.75,16.77,66200.0,13.4083,13.4243,13.4003,13.4163,66200.0
2009-09-15 14:00:00,16.77,16.78,16.75,16.75,136600.0,13.4163,13.4243,13.4003,13.4003,136600.0
2009-09-15 14:05:00,16.74,16.75,16.73,16.73,400000.0,13.3923,13.4003,13.3843,13.3843,400000.0
2009-09-15 14:10:00,16.73,16.74,16.73,16.74,70600.0,13.3843,13.3923,13.3843,13.3923,70600.0
2009-09-15 14:15:00,16.74,16.78,16.74,16.77,606400.0,13.3923,13.4243,13.3923,13.4163,606400.0
2009-09-15 14:20:00,16.77,16.78,16.77,16.77,56800.0,13.4163,13.4243,13.4163,13.4163,56800.0
2009-09-15 14:25:00,16.77,16.8,16.77,16.79,120800.0,13.4163,13.4403,13.4163,13.4323,120800.0
2009-09-15 14:30:00,16.79,16.79,16.76,16.76,266600.0,13.4323,13.4323,13.4083,13.4083,266600.0
2009-09-15 14:35:00,16.76,16.76,16.71,16.73,547600.0,13.4083,13.4083,13.3683,13.3843,547600.0
2009-09-15 14:40:00,16.73,16.73,16.71,16.72,156000.0,13.3843,13.3843,13.3683,13.3763,156000.0
2009-09-15 14:45:00,16.72,16.72,16.7,16.71,473000.0,13.3763,13.3763,13.3603,13.3683,473000.0
2009-09-15 14:50:00,16.71,16.72,16.7,16.71,265800.0,13.3683,13.3763,13.3603,13.3683,265800.0
2009-09-15 14:55:00,16.72,16.75,16.72,16.73,95600.0,13.3763,13.4003,13.3763,13.3843,95600.0
2009-09-15 15:00:00,16.73,16.75,16.73,16.75,246200.0,13.3843,13.4003,13.3843,13.4003,246200.0
2009-09-15 15:05:00,16.75,16.75,16.74,16.75,67400.0,13.4003,13.4003,13.3923,13.4003,67400.0
2009-09-15 15:10:00,16.76,16.78,16.75,16.78,250400.0,13.4083,13.4243,13.4003,13.4243,250400.0
2009-09-15 15:15:00,16.78,16.79,16.77,16.78,246200.0,13.4243,13.4323,13.4163,13.4243,246200.0
2009-09-15 15:20:00,16.79,16.82,16.78,16.81,330600.0,13.4323,13.4563,13.4243,13.4483,330600.0
2009-09-15 15:25:00,16.81,16.81,16.79,16.81,87800.0,13.4483,13.4483,13.4323,13.4483,87800.0
2009-09-15 15:30:00,16.81,16.81,16.77,16.78,373000.0,13.4483,13.4483,13.4163,13.4243,373000.0
2009-09-15 15:35:00,16.77,16.79,16.77,16.79,94200.0,13.4163,13.4323,13.4163,13.4323,94200.0
2009-09-15 15:40:00,16.78,16.79,16.75,16.75,1355000.0,13.4243,13.4323,13.4003,13.4003,1355000.0
2009-09-15 15:45:00,16.75,16.79,16.75,16.79,683400.0,13.4003,13.4323,13.4003,13.4323,683400.0
2009-09-15 15:50:00,16.79,16.81,16.78,16.81,667200.0,13.4323,13.4483,13.4243,13.4483,667200.0
2009-09-15 15:55:00,16.81,16.82,16.8,16.81,900200.0,13.4483,13.4563,13.4403,13.4483,900200.0
2009-09-16 09:30:00,16.86,16.95,16.86,16.93,225600.0,13.4883,13.5603,13.4883,13.5443,225600.0
2009-09-16 09:35:00,16.92,16.94,16.89,16.93,569800.0,13.5363,13.5523,13.5123,13.5443,569800.0
2009-09-16 09:40:00,16.93,16.94,16.86,16.9,502800.0,13.5443,13.5523,13.4883,13.5203,502800.0
2009-09-16 09:45:00,16.89,16.89,16.84,16.86,451200.0,13.5123,13.5123,13.4723,13.4883,451200.0
2009-09-16 09:50:00,16.86,16.86,16.77,16.77,652800.0,13.4883,13.4883,13.4163,13.4163,652800.0
2009-09-16 09:55:00,16.77,16.81,16.75,16.79,571600.0,13.4163,13.4483,13.4003,13.4323,571600.0
2009-09-16 10:00:00,16.8,16.84,16.8,16.84,323200.0,13.4403,13.4723,13.4403,13.4723,323200.0
2009-09-16 10:05:00,16.84,16.86,16.83,16.84,201800.0,13.4723,13.4883,13.4643,13.4723,201800.0
2009-09-16 10:10:00,16.84,16.84,16.8,16.82,184800.0,13.4723,13.4723,13.4403,13.4563,184800.0
2009-09-16 10:15:00,16.82,16.84,16.81,16.83,342200.0,13.4563,13.4723,13.4483,13.4643,342200.0
2009-09-16 10:20:00,16.83,16.83,16.76,16.79,364000.0,13.4643,13.4643,13.4083,13.4323,364000.0
2009-09-16 10:25:00,16.79,16.81,16.75,16.8,338200.0,13.4323,13.4483,13.4003,13.4403,338200.0
2009-09-16 10:30:00,16.8,16.84,16.8,16.82,262800.0,13.4403,13.4723,13.4403,13.4563,262800.0
2009-09-16 10:35:00,16.82,16.84,16.81,16.84,78800.0,13.4563,13.4723,13.4483,13.4723,78800.0
2009-09-16 10:40:00,16.84,16.86,16.83,16.86,150800.0,13.4723,13.4883,13.4643,13.4883,150800.0
2009-09-16 10:45:00,16.86,16.86,16.85,16.86,218600.0,13.4883,13.4883,13.4803,13.4883,218600.0
2009-09-16 10:50:00,16.86,16.91,16.86,16.89,309200.0,13.4883,13.5283,13.4883,13.5123,309200.0
2009-09-16 10:55:00,16.89,16.9,16.88,16.88,83400.0,13.5123,13.5203,13.5043,13.5043,83400.0
2009-09-16 11:00:00,16.89,16.91,16.88,16.9,436200.0,13.5123,13.5283,13.5043,13.5203,436200.0
2009-09-16 11:05:00,16.91,16.93,16.89,16.9,728000.0,13.5283,13.5443,13.5123,13.5203,728000.0
2009-09-16 11:10:00,16.89,16.91,16.89,16.91,173800.0,13.5123,13.5283,13.5123,13.5283,173800.0
2009-09-16 11:15:00,16.91,16.91,16.89,16.9,240400.0,13.5283,13.5283,13.5123,13.5203,240400.0
2009-09-16 11:20:00,16.9,16.9,16.87,16.87,219600.0,13.5203,13.5203,13.4963,13.4963,219600.0
2009-09-16 11:25:00,16.87,16.87,16.85,16.86,494200.0,13.4963,13.4963,13.4803,13.4883,494200.0
2009-09-16 11:30:00,16.86,16.9,16.86,16.9,179400.0,13.4883,13.5203,13.4883,13.5203,179400.0
2009-09-16 11:35:00,16.91,16.91,16.9,16.91,45200.0,13.5283,13.5283,13.5203,13.5283,45200.0
2009-09-16 11:40:00,16.92,16.95,16.92,16.95,433800.0,13.5363,13.5603,13.5363,13.5603,433800.0
2009-09-16 11:45:00,16.95,16.96,16.91,16.93,893400.0,13.5603,13.5683,13.5283,13.5443,893400.0
2009-09-16 11:50:00,16.93,16.93,16.92,16.93,66200.0,13.5443,13.5443,13.5363,13.5443,66200.0
2009-09-16 11:55:00,16.93,16.93,16.93,16.93,117400.0,13.5443,13.5443,13.5443,13.5443,117400.0
2009-09-16 12:00:00,16.93,16.96,16.93,16.95,117400.0,13.5443,13.5683,13.5443,13.5603,117400.0
2009-09-16 12:05:00,16.95,16.98,16.95,16.97,211200.0,13.5603,13.5843,13.5603,13.5763,211200.0
2009-09-16 12:10:00,16.97,16.97,16.93,16.96,216400.0,13.5763,13.5763,13.5443,13.5683,216400.0
2009-09-16 12:15:00,16.96,16.97,16.94,16.97,158400.0,13.5683,13.5763,13.5523,13.5763,158400.0
2009-09-16 12:20:00,16.97,16.99,16.97,16.99,320800.0,13.5763,13.5923,13.5763,13.5923,320800.0
2009-09-16 12:25:00,16.99,17.0,16.97,16.98,279800.0,13.5923,13.6003,13.5763,13.5843,279800.0
2009-09-16 12:30:00,16.98,16.99,16.92,16.95,875800.0,13.5843,13.5923,13.5363,13.5603,875800.0
2009-09-16 12:35:00,16.95,16.96,16.94,16.95,242600.0,13.5603,13.5683,13.5523,13.5603,242600.0
2009-09-16 12:40:00,16.95,16.96,16.95,16.96,88000.0,13.5603,13.5683,13.5603,13.5683,88000.0
2009-09-16 12:45:00,16.95,16.97,16.95,16.96,52800.0,13.5603,13.5763,13.5603,13.5683,52800.0
2009-09-16 12:50:00,16.97,16.97,16.95,16.95,83400.0,13.5763,13.5763,13.5603,13.5603,83400.0
2009-09-16 12:55:00,16.95,16.95,16.93,16.93,119200.0,13.5603,13.5603,13.5443,13.5443,119200.0
2009-09-16 13:00:00,16.93,16.97,16.93,16.96,229200.0,13.5443,13.5763,13.5443,13.5683,229200.0
2009-09-16 13:05:00,16.96,16.96,16.94,16.95,55600.0,13.5683,13.5683,13.5523,13.5603,55600.0
2009-09-16 13:10:00,16.95,16.96,16.94,16.96,133800.0,13.5603,13.5683,13.5523,13.5683,133800.0
2009-09-16 13:15:00,16.96,16.99,16.96,16.99,104800.0,13.5683,13.5923,13.5683,13.5923,104800.0
2009-09-16 13:20:00,16.99,17.01,16.99,16.99,465000.0,13.5923,13.6083,13.5923,13.5923,465000.0
2009-09-16 13:25:00,17.0,17.0,16.99,17.0,167400.0,13.6003,13.6003,13.5923,13.6003,167400.0
2009-09-16 13:30:00,17.0,17.02,17.0,17.0,93000.0,13.6003,13.6164,13.6003,13.6003,93000.0
2009-09-16 13:35:00,17.0,17.0,16.98,17.0,128800.0,13.6003,13.6003,13.5843,13.6003,128800.0
2009-09-16 13:40:00,17.0,17.01,16.99,17.0,183400.0,13.6003,13.6083,13.5923,13.6003,183400.0
2009-09-16 13:45:00,17.0,17.0,16.99,17.0,83400.0,13.6003,13.6003,13.5923,13.6003,83400.0
2009-09-16 13:50:00,17.0,17.0,16.99,17.0,72000.0,13.6003,13.6003,13.5923,13.6003,72000.0
2009-09-16 13:55:00,17.0,17.02,17.0,17.01,90800.0,13.6003,13.6164,13.6003,13.6083,90800.0
2009-09-16 14:00:00,17.01,17.03,17.01,17.03,115400.0,13.6083,13.6244,13.6083,13.6244,115400.0
2009-09-16 14:05:00,17.03,17.03,17.02,17.02,97000.0,13.6244,13.6244,13.6164,13.6164,97000.0
2009-09-16 14:10:00,17.02,17.04,17.02,17.04,220800.0,13.6164,13.6324,13.6164,13.6324,220800.0
2009-09-16 14:15:00,17.04,17.08,17.04,17.08,565000.0,13.6324,13.6644,13.6324,13.6644,565000.0
2009-09-16 14:20:00,17.08,17.08,17.07,17.07,154400.0,13.6644,13.6644,13.6564,13.6564,154400.0
2009-09-16 14:25:00,17.07,17.07,17.05,17.06,304600.0,13.6564,13.6564,13.6404,13.6484,304600.0
2009-09-16 14:30:00,17.06,17.06,17.03,17.04,409000.0,13.6484,13.6484,13.6244,13.6324,409000.0
2009-09-16 14:35:00,17.04,17.04,17.01,17.04,292000.0,13.6324,13.6324,13.6083,13.6324,292000.0
2009-09-16 14:40:00,17.04,17.05,17.03,17.03,418000.0,13.6324,13.6404,13.6244,13.6244,418000.0
2009-09-16 14:45:00,17.03,17.04,17.0,17.04,438000.0,13.6244,13.6324,13.6003,13.6324,438000.0
2009-09-16 14:50:00,17.04,17.05,17.03,17.03,393800.0,13.6324,13.6404,13.6244,13.6244,393800.0
2009-09-16 14:55:00,17.03,17.04,17.0,17.0,323400.0,13.6244,13.6324,13.6003,13.6003,323400.0
2009-09-16 15:00:00,17.0,17.0,16.97,17.0,492000.0,13.6003,13.6003,13.5763,13.6003,492000.0
2009-09-16 15:05:00,17.0,17.0,16.99,16.99,140400.0,13.6003,13.6003,13.5923,13.5923,140400.0
2009-09-16 15:10:00,17.0,17.01,16.99,17.0,273200.0,13.6003,13.6083,13.5923,13.6003,273200.0
2009-09-16 15:15:00,17.01,17.01,17.0,17.0,215000.0,13.6083,13.6083,13.6003,13.6003,215000.0
2009-09-16 15:20:00,17.0,17.03,17.0,17.03,311000.0,13.6003,13.6244,13.6003,13.6244,311000.0
2009-09-16 15:25:00,17.03,17.03,17.0,17.01,232800.0,13.6244,13.6244,13.6003,13.6083,232800.0
2009-09-16 15:30:00,17.01,17.02,16.99,17.02,287400.0,13.6083,13.6164,13.5923,13.6164,287400.0
2009-09-16 15:35:00,17.02,17.03,17.0,17.02,137000.0,13.6164,13.6244,13.6003,13.6164,137000.0
2009-09-16 15:40:00,17.02,17.03,17.01,17.03,364200.0,13.6164,13.6244,13.6083,13.6244,364200.0
2009-09-16 15:45:00,17.03,17.05,17.02,17.05,763200.0,13.6244,13.6404,13.6164,13.6404,763200.0
2009-09-16 15:50:00,17.05,17.08,17.05,17.07,1080600.0,13.6404,13.6644,13.6404,13.6564,1080600.0
2009-09-16 15:55:00,17.08,17.09,17.06,17.08,1019400.0,13.6644,13.6724,13.6484,13.6644,1019400.0
2009-09-17 09:30:00,16.98,17.03,16.97,16.99,372800.0,13.5843,13.6244,13.5763,13.5923,372800.0
2009-09-17 09:35:00,17.0,17.09,17.0,17.08,239800.0,13.6003,13.6724,13.6003,13.6644,239800.0
2009-09-17 09:40:00,17.08,17.09,17.04,17.07,73800.0,13.6644,13.6724,13.6324,13.6564,73800.0
2009-09-17 09:45:00,17.07,17.11,17.07,17.09,261200.0,13.6564,13.6884,13.6564,13.6724,261200.0
2009-09-17 09:50:00,17.09,17.13,17.09,17.13,250600.0,13.6724,13.7044,13.6724,13.7044,250600.0
2009-09-17 09:55:00,17.12,17.16,17.11,17.11,959200.0,13.6964,13.7284,13.6884,13.6884,959200.0
2009-09-17 10:00:00,17.12,17.18,17.06,17.09,985000.0,13.6964,13.7444,13.6484,13.6724,985000.0
2009-09-17 10:05:00,17.1,17.11,17.04,17.09,774000.0,13.6804,13.6884,13.6324,13.6724,774000.0
2009-09-17 10:10:00,17.1,17.11,17.09,17.11,345200.0,13.6804,13.6884,13.6724,13.6884,345200.0
2009-09-17 10:15:00,17.11,17.12,17.09,17.1,285200.0,13.6884,13.6964,13.6724,13.6804,285200.0
2009-09-17 10:20:00,17.1,17.1,16.98,16.99,765400.0,13.6804,13.6804,13.5843,13.5923,765400.0
2009-09-17 10:25:00,17.0,17.0,16.95,16.97,791400.0,13.6003,13.6003,13.5603,13.5763,791400.0
2009-09-17 10:30:00,16.97,17.1,16.97,17.09,559800.0,13.5763,13.6804,13.5763,13.6724,559800.0
2009-09-17 10:35:00,17.09,17.14,17.09,17.13,595600.0,13.6724,13.7124,13.6724,13.7044,595600.0
2009-09-17 10:40:00,17.13,17.16,17.13,17.14,155200.0,13.7044,13.7284,13.7044,13.7124,155200.0
2009-09-17 10:45:00,17.14,17.17,17.13,17.15,185000.0,13.7124,13.7364,13.7044,13.7204,185000.0
2009-09-17 10:50:00,17.15,17.18,17.13,17.15,366800.0,13.7204,13.7444,13.7044,13.7204,366800.0
2009-09-17 10:55:00,17.15,17.15,17.11,17.14,128800.0,13.7204,13.7204,13.6884,13.7124,128800.0
2009-09-17 11:00:00,17.14,17.14,17.11,17.12,370200.0,13.7124,13.7124,13.6884,13.6964,370200.0
2009-09-17 11:05:00,17.12,17.13,17.07,17.07,369400.0,13.6964,13.7044,13.6564,13.6564,369400.0
2009-09-17 11:10:00,17.07,17.1,17.06,17.08,151600.0,13.6564,13.6804,13.6484,13.6644,151600.0
2009-09-17 11:15:00,17.09,17.1,17.08,17.09,87200.0,13.6724,13.6804,13.6644,13.6724,87200.0
2009-09-17 11:20:00,17.1,17.14,17.09,17.12,281000.0,13.6804,13.7124,13.6724,13.6964,281000.0
2009-09-17 11:25:00,17.13,17.17,17.12,17.16,256400.0,13.7044,13.7364,13.6964,13.7284,256400.0
2009-09-17 11:30:00,17.16,17.16,17.1,17.11,115800.0,13.7284,13.7284,13.6804,13.6884,115800.0
2009-09-17 11:35:00,17.11,17.11,17.05,17.05,323400.0,13.6884,13.6884,13.6404,13.6404,323400.0
2009-09-17 11:40:00,17.06,17.08,17.05,17.07,127600.0,13.6484,13.6644,13.6404,13.6564,127600.0
2009-09-17 11:45:00,17.07,17.08,17.05,17.05,88800.0,13.6564,13.6644,13.6404,13.6404,88800.0
2009-09-17 11:50:00,17.05,17.05,17.0,17.0,637200.0,13.6404,13.6404,13.6003,13.6003,637200.0
2009-09-17 11:55:00,17.0,17.03,16.97,17.03,785000.0,13.6003,13.6244,13.5763,13.6244,785000.0
2009-09-17 12:00:00,17.04,17.05,17.01,17.01,144400.0,13.6324,13.6404,13.6083,13.6083,144400.0
2009-09-17 12:05:00,17.0,17.05,17.0,17.03,138200.0,13.6003,13.6404,13.6003,13.6244,138200.0
2009-09-17 12:10:00,17.03,17.03,16.98,17.0,104600.0,13.6244,13.6244,13.5843,13.6003,104600.0
2009-09-17 12:15:00,17.0,17.03,16.97,16.97,343600.0,13.6003,13.6244,13.5763,13.5763,343600.0
2009-09-17 12:20:00,16.97,16.99,16.93,16.99,265000.0,13.5763,13.5923,13.5443,13.5923,265000.0
2009-09-17 12:25:00,16.99,17.0,16.97,17.0,145600.0,13.5923,13.6003,13.5763,13.6003,145600.0
2009-09-17 12:30:00,16.99,16.99,16.97,16.98,274200.0,13.5923,13.5923,13.5763,13.5843,274200.0
2009-09-17 12:35:00,16.98,16.98,16.93,16.93,440000.0,13.5843,13.5843,13.5443,13.5443,440000.0
2009-09-17 12:40:00,16.94,16.94,16.92,16.92,200800.0,13.5523,13.5523,13.5363,13.5363,200800.0
2009-09-17 12:45:00,16.92,16.93,16.88,16.93,542000.0,13.5363,13.5443,13.5043,13.5443,542000.0
2009-09-17 12:50:00,16.93,16.96,16.93,16.96,158800.0,13.5443,13.5683,13.5443,13.5683,158800.0
2009-09-17 12:55:00,16.96,16.97,16.92,16.92,213400.0,13.5683,13.5763,13.5363,13.5363,213400.0
2009-09-17 13:00:00,16.92,16.95,16.91,16.93,149200.0,13.5363,13.5603,13.5283,13.5443,149200.0
2009-09-17 13:05:00,16.93,16.95,16.93,16.95,57600.0,13.5443,13.5603,13.5443,13.5603,57600.0
2009-09-17 13:10:00,16.95,16.98,16.95,16.95,194600.0,13.5603,13.5843,13.5603,13.5603,194600.0
2009-09-17 13:15:00,16.95,16.95,16.93,16.95,55400.0,13.5603,13.5603,13.5443,13.5603,55400.0
2009-09-17 13:20:00,16.95,16.95,16.93,16.95,116000.0,13.5603,13.5603,13.5443,13.5603,116000.0
2009-09-17 13:25:00,16.95,16.95,16.9,16.94,116800.0,13.5603,13.5603,13.5203,13.5523,116800.0
2009-09-17 13:30:00,16.94,16.96,16.92,16.95,56000.0,13.5523,13.5683,13.5363,13.5603,56000.0
2009-09-17 13:35:00,16.95,16.95,16.93,16.93,30000.0,13.5603,13.5603,13.5443,13.5443,30000.0
2009-09-17 13:40:00,16.93,16.97,16.91,16.95,144600.0,13.5443,13.5763,13.5283,13.5603,144600.0
2009-09-17 13:45:00,16.95,16.96,16.95,16.96,63600.0,13.5603,13.5683,13.5603,13.5683,63600.0
2009-09-17 13:50:00,16.96,16.98,16.96,16.97,33000.0,13.5683,13.5843,13.5683,13.5763,33000.0
2009-09-17 13:55:00,16.97,16.99,16.96,16.98,123600.0,13.5763,13.5923,13.5683,13.5843,123600.0
2009-09-17 14:00:00,16.97,16.98,16.96,16.98,60000.0,13.5763,13.5843,13.5683,13.5843,60000.0
2009-09-17 14:05:00,16.98,16.98,16.95,16.95,162600.0,13.5843,13.5843,13.5603,13.5603,162600.0
2009-09-17 14:10:00,16.96,16.97,16.95,16.97,78800.0,13.5683,13.5763,13.5603,13.5763,78800.0
2009-09-17 14:15:00,16.97,16.97,16.96,16.96,42800.0,13.5763,13.5763,13.5683,13.5683,42800.0
2009-09-17 14:20:00,16.96,16.97,16.95,16.96,84400.0,13.5683,13.5763,13.5603,13.5683,84400.0
2009-09-17 14:25:00,16.96,16.98,16.96,16.98,145600.0,13.5683,13.5843,13.5683,13.5843,145600.0
2009-09-17 14:30:00,16.98,17.0,16.98,16.99,193000.0,13.5843,13.6003,13.5843,13.5923,193000.0
2009-09-17 14:35:00,16.99,17.0,16.97,16.97,77800.0,13.5923,13.6003,13.5763,13.5763,77800.0
2009-09-17 14:40:00,16.97,16.99,16.97,16.98,64400.0,13.5763,13.5923,13.5763,13.5843,64400.0
2009-09-17 14:45:00,16.99,17.0,16.98,17.0,104000.0,13.5923,13.6003,13.5843,13.6003,104000.0
2009-09-17 14:50:00,17.0,17.05,17.0,17.05,551400.0,13.6003,13.6404,13.6003,13.6404,551400.0
2009-09-17 14:55:00,17.05,17.05,17.03,17.03,270800.0,13.6404,13.6404,13.6244,13.6244,270800.0
2009-09-17 15:00:00,17.03,17.03,17.02,17.03,101600.0,13.6244,13.6244,13.6164,13.6244,101600.0
2009-09-17 15:05:00,17.03,17.03,17.02,17.02,114000.0,13.6244,13.6244,13.6164,13.6164,114000.0
2009-09-17 15:10:00,17.02,17.03,17.02,17.02,20400.0,13.6164,13.6244,13.6164,13.6164,20400.0
2009-09-17 15:15:00,17.02,17.02,17.0,17.0,40600.0,13.6164,13.6164,13.6003,13.6003,40600.0
2009-09-17 15:20:00,17.0,17.07,17.0,17.05,570400.0,13.6003,13.6564,13.6003,13.6404,570400.0
2009-09-17 15:25:00,17.05,17.06,17.02,17.03,135400.0,13.6404,13.6484,13.6164,13.6244,135400.0
2009-09-17 15:30:00,17.03,17.03,17.0,17.0,97200.0,13.6244,13.6244,13.6003,13.6003,97200.0
2009-09-17 15:35:00,17.0,17.01,16.99,17.0,211200.0,13.6003,13.6083,13.5923,13.6003,211200.0
2009-09-17 15:40:00,17.01,17.01,16.98,16.99,202000.0,13.6083,13.6083,13.5843,13.5923,202000.0
2009-09-17 15:45:00,16.99,17.0,16.98,16.98,483200.0,13.5923,13.6003,13.5843,13.5843,483200.0
2009-09-17 15:50:00,16.98,16.98,16.95,16.95,739600.0,13.5843,13.5843,13.5603,13.5603,739600.0
2009-09-17 15:55:00,16.95,16.98,16.95,16.98,437200.0,13.5603,13.5843,13.5603,13.5843,437200.0
2009-09-18 09:30:00,17.03,17.06,16.99,17.0,38600.0,13.6508,13.6748,13.6187,13.6268,38600.0
2009-09-18 09:35:00,17.02,17.05,17.0,17.01,85400.0,13.6428,13.6668,13.6268,13.6348,85400.0
2009-09-18 09:40:00,17.0,17.0,16.95,17.0,510600.0,13.6268,13.6268,13.5867,13.6268,510600.0
2009-09-18 09:45:00,17.0,17.04,16.98,16.99,431600.0,13.6268,13.6588,13.6107,13.6187,431600.0
2009-09-18 09:50:00,16.99,17.0,16.89,16.91,447200.0,13.6187,13.6268,13.5386,13.5546,447200.0
2009-09-18 09:55:00,16.9,16.92,16.89,16.92,224800.0,13.5466,13.5626,13.5386,13.5626,224800.0
2009-09-18 10:00:00,16.93,16.94,16.9,16.93,322200.0,13.5706,13.5787,13.5466,13.5706,322200.0
2009-09-18 10:05:00,16.93,16.93,16.86,16.89,753000.0,13.5706,13.5706,13.5145,13.5386,753000.0
2009-09-18 10:10:00,16.9,16.98,16.9,16.97,452200.0,13.5466,13.6107,13.5466,13.6027,452200.0
2009-09-18 10:15:00,16.97,17.0,16.97,16.98,213600.0,13.6027,13.6268,13.6027,13.6107,213600.0
2009-09-18 10:20:00,16.98,17.0,16.97,16.98,321400.0,13.6107,13.6268,13.6027,13.6107,321400.0
2009-09-18 10:25:00,16.98,16.98,16.95,16.96,244200.0,13.6107,13.6107,13.5867,13.5947,244200.0
2009-09-18 10:30:00,16.97,17.02,16.96,17.01,220200.0,13.6027,13.6428,13.5947,13.6348,220200.0
2009-09-18 10:35:00,17.01,17.01,16.99,17.01,268000.0,13.6348,13.6348,13.6187,13.6348,268000.0
2009-09-18 10:40:00,17.02,17.06,17.02,17.06,549000.0,13.6428,13.6748,13.6428,13.6748,549000.0
2009-09-18 10:45:00,17.06,17.06,17.0,17.03,135400.0,13.6748,13.6748,13.6268,13.6508,135400.0
2009-09-18 10:50:00,17.04,17.07,17.03,17.06,92600.0,13.6588,13.6829,13.6508,13.6748,92600.0
2009-09-18 10:55:00,17.06,17.07,17.03,17.04,170400.0,13.6748,13.6829,13.6508,13.6588,170400.0
2009-09-18 11:00:00,17.05,17.06,17.02,17.02,64000.0,13.6668,13.6748,13.6428,13.6428,64000.0
2009-09-18 11:05:00,17.02,17.03,17.01,17.02,46600.0,13.6428,13.6508,13.6348,13.6428,46600.0
2009-09-18 11:10:00,17.02,17.04,17.02,17.02,160800.0,13.6428,13.6588,13.6428,13.6428,160800.0
2009-09-18 11:15:00,17.02,17.03,17.0,17.0,197200.0,13.6428,13.6508,13.6268,13.6268,197200.0
2009-09-18 11:20:00,17.0,17.02,17.0,17.02,39000.0,13.6268,13.6428,13.6268,13.6428,39000.0
2009-09-18 11:25:00,17.02,17.02,17.0,17.0,129800.0,13.6428,13.6428,13.6268,13.6268,129800.0
2009-09-18 11:30:00,17.0,17.02,16.99,16.99,158400.0,13.6268,13.6428,13.6187,13.6187,158400.0
2009-09-18 11:35:00,16.99,17.0,16.96,17.0,343000.0,13.6187,13.6268,13.5947,13.6268,343000.0
2009-09-18 11:40:00,16.99,17.04,16.99,17.03,288600.0,13.6187,13.6588,13.6187,13.6508,288600.0
2009-09-18 11:45:00,17.03,17.05,17.03,17.04,38600.0,13.6508,13.6668,13.6508,13.6588,38600.0
2009-09-18 11:50:00,17.05,17.06,17.03,17.06,72600.0,13.6668,13.6748,13.6508,13.6748,72600.0
2009-09-18 11:55:00,17.05,17.06,17.02,17.02,104000.0,13.6668,13.6748,13.6428,13.6428,104000.0
2009-09-18 12:00:00,17.02,17.02,16.98,17.02,111000.0,13.6428,13.6428,13.6107,13.6428,111000.0
2009-09-18 12:05:00,17.02,17.04,17.01,17.02,124400.0,13.6428,13.6588,13.6348,13.6428,124400.0
2009-09-18 12:10:00,17.03,17.05,17.02,17.02,61400.0,13.6508,13.6668,13.6428,13.6428,61400.0
2009-09-18 12:15:00,17.01,17.04,17.01,17.03,26800.0,13.6348,13.6588,13.6348,13.6508,26800.0
2009-09-18 12:20:00,17.03,17.04,17.03,17.04,10600.0,13.6508,13.6588,13.6508,13.6588,10600.0
2009-09-18 12:25:00,17.04,17.05,17.04,17.05,16200.0,13.6588,13.6668,13.6588,13.6668,16200.0
2009-09-18 12:30:00,17.05,17.08,17.05,17.07,94800.0,13.6668,13.6909,13.6668,13.6829,94800.0
2009-09-18 12:35:00,17.07,17.07,17.05,17.06,100400.0,13.6829,13.6829,13.6668,13.6748,100400.0
2009-09-18 12:40:00,17.06,17.08,17.06,17.06,68800.0,13.6748,13.6909,13.6748,13.6748,68800.0
2009-09-18 12:45:00,17.06,17.07,17.06,17.06,21000.0,13.6748,13.6829,13.6748,13.6748,21000.0
2009-09-18 12:50:00,17.06,17.08,17.06,17.08,35000.0,13.6748,13.6909,13.6748,13.6909,35000.0
2009-09-18 12:55:00,17.08,17.13,17.08,17.12,210200.0,13.6909,13.731,13.6909,13.7229,210200.0
2009-09-18 13:00:00,17.12,17.13,17.11,17.11,40000.0,13.7229,13.731,13.7149,13.7149,40000.0
2009-09-18 13:05:00,17.11,17.11,17.11,17.11,44600.0,13.7149,13.7149,13.7149,13.7149,44600.0
2009-09-18 13:10:00,17.11,17.13,17.11,17.12,98800.0,13.7149,13.731,13.7149,13.7229,98800.0
2009-09-18 13:15:00,17.12,17.12,17.1,17.11,29200.0,13.7229,13.7229,13.7069,13.7149,29200.0
2009-09-18 13:20:00,17.1,17.11,17.1,17.1,16600.0,13.7069,13.7149,13.7069,13.7069,16600.0
2009-09-18 13:25:00,17.1,17.11,17.1,17.11,5800.0,13.7069,13.7149,13.7069,13.7149,5800.0
2009-09-18 13:30:00,17.11,17.11,17.1,17.11,49200.0,13.7149,13.7149,13.7069,13.7149,49200.0
2009-09-18 13:35:00,17.11,17.11,17.1,17.11,27800.0,13.7149,13.7149,13.7069,13.7149,27800.0
2009-09-18 13:40:00,17.11,17.11,17.11,17.11,27400.0,13.7149,13.7149,13.7149,13.7149,27400.0
2009-09-18 13:45:00,17.11,17.15,17.11,17.14,344000.0,13.7149,13.747,13.7149,13.739,344000.0
2009-09-18 13:50:00,17.14,17.14,17.11,17.11,175200.0,13.739,13.739,13.7149,13.7149,175200.0
2009-09-18 13:55:00,17.11,17.12,17.11,17.12,54200.0,13.7149,13.7229,13.7149,13.7229,54200.0
2009-09-18 14:00:00,17.12,17.15,17.12,17.15,78400.0,13.7229,13.747,13.7229,13.747,78400.0
2009-09-18 14:05:00,17.15,17.17,17.15,17.16,112400.0,13.747,13.763,13.747,13.755,112400.0
2009-09-18 14:10:00,17.16,17.17,17.16,17.17,71600.0,13.755,13.763,13.755,13.763,71600.0
2009-09-18 14:15:00,17.17,17.18,17.17,17.17,228800.0,13.763,13.771,13.763,13.763,228800.0
2009-09-18 14:20:00,17.18,17.18,17.18,17.18,210400.0,13.771,13.771,13.771,13.771,210400.0
2009-09-18 14:25:00,17.18,17.18,17.18,17.18,84400.0,13.771,13.771,13.771,13.771,84400.0
2009-09-18 14:30:00,17.18,17.18,17.11,17.12,387000.0,13.771,13.771,13.7149,13.7229,387000.0
2009-09-18 14:35:00,17.12,17.15,17.11,17.15,270800.0,13.7229,13.747,13.7149,13.747,270800.0
2009-09-18 14:40:00,17.15,17.16,17.15,17.16,106400.0,13.747,13.755,13.747,13.755,106400.0
2009-09-18 14:45:00,17.16,17.18,17.16,17.18,351000.0,13.755,13.771,13.755,13.771,351000.0
2009-09-18 14:50:00,17.18,17.18,17.17,17.17,98000.0,13.771,13.771,13.763,13.763,98000.0
2009-09-18 14:55:00,17.17,17.17,17.16,17.16,63400.0,13.763,13.763,13.755,13.755,63400.0
2009-09-18 15:00:00,17.16,17.18,17.15,17.17,296600.0,13.755,13.771,13.747,13.763,296600.0
2009-09-18 15:05:00,17.17,17.18,17.16,17.17,140000.0,13.763,13.771,13.755,13.763,140000.0
2009-09-18 15:10:00,17.17,17.18,17.16,17.18,148800.0,13.763,13.771,13.755,13.771,148800.0
2009-09-18 15:15:00,17.17,17.18,17.17,17.18,131400.0,13.763,13.771,13.763,13.771,131400.0
2009-09-18 15:20:00,17.18,17.19,17.17,17.19,176600.0,13.771,13.7791,13.763,13.7791,176600.0
2009-09-18 15:25:00,17.18,17.2,17.18,17.19,290200.0,13.771,13.7871,13.771,13.7791,290200.0
2009-09-18 15:30:00,17.18,17.2,17.17,17.17,131200.0,13.771,13.7871,13.763,13.763,131200.0
2009-09-18 15:35:00,17.18,17.18,17.16,17.16,177800.0,13.771,13.771,13.755,13.755,177800.0
2009-09-18 15:40:00,17.16,17.17,17.14,17.14,294400.0,13.755,13.763,13.739,13.739,294400.0
2009-09-18 15:45:00,17.14,17.15,17.13,17.14,390400.0,13.739,13.747,13.731,13.739,390400.0
2009-09-18 15:50:00,17.13,17.14,17.11,17.12,550000.0,13.731,13.739,13.7149,13.7229,550000.0
2009-09-18 15:55:00,17.11,17.15,17.11,17.15,920800.0,13.7149,13.747,13.7149,13.747,920800.0
2009-09-21 09:30:00,17.01,17.08,16.92,16.93,448000.0,13.6348,13.6909,13.5626,13.5706,448000.0
2009-09-21 09:35:00,16.92,16.99,16.92,16.97,462400.0,13.5626,13.6187,13.5626,13.6027,462400.0
2009-09-21 09:40:00,16.97,17.07,16.97,17.07,387800.0,13.6027,13.6829,13.6027,13.6829,387800.0
2009-09-21 09:45:00,17.08,17.09,17.05,17.06,422200.0,13.6909,13.6989,13.6668,13.6748,422200.0
2009-09-21 09:50:00,17.06,17.07,16.96,16.97,654200.0,13.6748,13.6829,13.5947,13.6027,654200.0
2009-09-21 09:55:00,16.97,16.97,16.92,16.94,460800.0,13.6027,13.6027,13.5626,13.5787,460800.0
2009-09-21 10:00:00,16.95,16.96,16.91,16.95,627800.0,13.5867,13.5947,13.5546,13.5867,627800.0
2009-09-21 10:05:00,16.96,16.98,16.94,16.97,167000.0,13.5947,13.6107,13.5787,13.6027,167000.0
2009-09-21 10:10:00,16.96,16.96,16.93,16.95,399200.0,13.5947,13.5947,13.5706,13.5867,399200.0
2009-09-21 10:15:00,16.96,16.99,16.96,16.96,112600.0,13.5947,13.6187,13.5947,13.5947,112600.0
2009-09-21 10:20:00,16.96,17.04,16.96,17.03,321000.0,13.5947,13.6588,13.5947,13.6508,321000.0
2009-09-21 10:25:00,17.04,17.05,17.01,17.05,163400.0,13.6588,13.6668,13.6348,13.6668,163400.0
2009-09-21 10:30:00,17.05,17.05,17.0,17.01,129000.0,13.6668,13.6668,13.6268,13.6348,129000.0
2009-09-21 10:35:00,17.01,17.02,16.97,16.98,234800.0,13.6348,13.6428,13.6027,13.6107,234800.0
2009-09-21 10:40:00,16.99,17.0,16.95,16.96,242400.0,13.6187,13.6268,13.5867,13.5947,242400.0
2009-09-21 10:45:00,16.96,17.02,16.96,17.0,273600.0,13.5947,13.6428,13.5947,13.6268,273600.0
2009-09-21 10:50:00,17.0,17.06,17.0,17.04,256600.0,13.6268,13.6748,13.6268,13.6588,256600.0
2009-09-21 10:55:00,17.04,17.05,17.03,17.04,55200.0,13.6588,13.6668,13.6508,13.6588,55200.0
2009-09-21 11:00:00,17.04,17.05,17.02,17.04,78600.0,13.6588,13.6668,13.6428,13.6588,78600.0
2009-09-21 11:05:00,17.04,17.14,17.03,17.13,364400.0,13.6588,13.739,13.6508,13.731,364400.0
2009-09-21 11:10:00,17.14,17.2,17.14,17.19,311200.0,13.739,13.7871,13.739,13.7791,311200.0
2009-09-21 11:15:00,17.19,17.23,17.18,17.22,578000.0,13.7791,13.8111,13.771,13.8031,578000.0
2009-09-21 11:20:00,17.21,17.21,17.18,17.18,241200.0,13.7951,13.7951,13.771,13.771,241200.0
2009-09-21 11:25:00,17.18,17.18,17.16,17.17,136400.0,13.771,13.771,13.755,13.763,136400.0
2009-09-21 11:30:00,17.18,17.22,17.16,17.21,494000.0,13.771,13.8031,13.755,13.7951,494000.0
2009-09-21 11:35:00,17.21,17.27,17.21,17.22,463400.0,13.7951,13.8432,13.7951,13.8031,463400.0
2009-09-21 11:40:00,17.22,17.23,17.2,17.2,71200.0,13.8031,13.8111,13.7871,13.7871,71200.0
2009-09-21 11:45:00,17.2,17.21,17.17,17.17,59000.0,13.7871,13.7951,13.763,13.763,59000.0
2009-09-21 11:50:00,17.18,17.18,17.15,17.16,263000.0,13.771,13.771,13.747,13.755,263000.0
2009-09-21 11:55:00,17.15,17.17,17.15,17.16,430000.0,13.747,13.763,13.747,13.755,430000.0
2009-09-21 12:00:00,17.16,17.17,17.15,17.16,89600.0,13.755,13.763,13.747,13.755,89600.0
2009-09-21 12:05:00,17.16,17.17,17.14,17.16,109400.0,13.755,13.763,13.739,13.755,109400.0
2009-09-21 12:10:00,17.16,17.17,17.16,17.16,76200.0,13.755,13.763,13.755,13.755,76200.0
2009-09-21 12:15:00,17.16,17.16,17.13,17.13,122200.0,13.755,13.755,13.731,13.731,122200.0
2009-09-21 12:20:00,17.13,17.15,17.13,17.15,48800.0,13.731,13.747,13.731,13.747,48800.0
2009-09-21 12:25:00,17.15,17.17,17.15,17.16,37600.0,13.747,13.763,13.747,13.755,37600.0
2009-09-21 12:30:00,17.15,17.15,17.15,17.15,11200.0,13.747,13.747,13.747,13.747,11200.0
2009-09-21 12:35:00,17.15,17.16,17.15,17.15,30800.0,13.747,13.755,13.747,13.747,30800.0
2009-09-21 12:40:00,17.16,17.16,17.14,17.14,10800.0,13.755,13.755,13.739,13.739,10800.0
2009-09-21 12:45:00,17.14,17.16,17.13,17.13,40200.0,13.739,13.755,13.731,13.731,40200.0
2009-09-21 12:50:00,17.12,17.12,17.1,17.11,206200.0,13.7229,13.7229,13.7069,13.7149,206200.0
2009-09-21 12:55:00,17.11,17.11,17.11,17.11,75200.0,13.7149,13.7149,13.7149,13.7149,75200.0
2009-09-21 13:00:00,17.11,17.11,17.1,17.1,78400.0,13.7149,13.7149,13.7069,13.7069,78400.0
2009-09-21 13:05:00,17.1,17.1,17.06,17.06,232000.0,13.7069,13.7069,13.6748,13.6748,232000.0
2009-09-21 13:10:00,17.06,17.09,17.06,17.09,199600.0,13.6748,13.6989,13.6748,13.6989,199600.0
2009-09-21 13:15:00,17.08,17.09,17.07,17.09,53200.0,13.6909,13.6989,13.6829,13.6989,53200.0
2009-09-21 13:20:00,17.09,17.11,17.09,17.11,13600.0,13.6989,13.7149,13.6989,13.7149,13600.0
2009-09-21 13:25:00,17.11,17.11,17.1,17.11,90800.0,13.7149,13.7149,13.7069,13.7149,90800.0
2009-09-21 13:30:00,17.11,17.11,17.11,17.11,13400.0,13.7149,13.7149,13.7149,13.7149,13400.0
2009-09-21 13:35:00,17.11,17.11,17.11,17.11,21800.0,13.7149,13.7149,13.7149,13.7149,21800.0
2009-09-21 13:40:00,17.11,17.11,17.1,17.1,100600.0,13.7149,13.7149,13.7069,13.7069,100600.0
2009-09-21 13:45:00,17.1,17.11,17.1,17.11,45600.0,13.7069,13.7149,13.7069,13.7149,45600.0
2009-09-21 13:50:00,17.11,17.11,17.09,17.1,150200.0,13.7149,13.7149,13.6989,13.7069,150200.0
2009-09-21 13:55:00,17.1,17.11,17.09,17.11,80400.0,13.7069,13.7149,13.6989,13.7149,80400.0
2009-09-21 14:00:00,17.11,17.14,17.11,17.13,77800.0,13.7149,13.739,13.7149,13.731,77800.0
2009-09-21 14:05:00,17.13,17.14,17.11,17.11,216200.0,13.731,13.739,13.7149,13.7149,216200.0
2009-09-21 14:10:00,17.11,17.11,17.09,17.09,241200.0,13.7149,13.7149,13.6989,13.6989,241200.0
2009-09-21 14:15:00,17.09,17.09,17.09,17.09,44200.0,13.6989,13.6989,13.6989,13.6989,44200.0
2009-09-21 14:20:00,17.09,17.09,17.08,17.09,140200.0,13.6989,13.6989,13.6909,13.6989,140200.0
2009-09-21 14:25:00,17.08,17.09,17.08,17.09,36600.0,13.6909,13.6989,13.6909,13.6989,36600.0
2009-09-21 14:30:00,17.09,17.1,17.09,17.1,57600.0,13.6989,13.7069,13.6989,13.7069,57600.0
2009-09-21 14:35:00,17.1,17.1,17.09,17.09,28000.0,13.7069,13.7069,13.6989,13.6989,28000.0
2009-09-21 14:40:00,17.09,17.11,17.09,17.11,142800.0,13.6989,13.7149,13.6989,13.7149,142800.0
2009-09-21 14:45:00,17.11,17.17,17.11,17.17,374800.0,13.7149,13.763,13.7149,13.763,374800.0
2009-09-21 14:50:00,17.17,17.17,17.16,17.16,118400.0,13.763,13.763,13.755,13.755,118400.0
2009-09-21 14:55:00,17.16,17.16,17.14,17.14,55000.0,13.755,13.755,13.739,13.739,55000.0
2009-09-21 15:00:00,17.14,17.15,17.13,17.14,41600.0,13.739,13.747,13.731,13.739,41600.0
2009-09-21 15:05:00,17.14,17.15,17.14,17.14,36200.0,13.739,13.747,13.739,13.739,36200.0
2009-09-21 15:10:00,17.14,17.14,17.13,17.13,164200.0,13.739,13.739,13.731,13.731,164200.0
2009-09-21 15:15:00,17.13,17.2,17.13,17.18,650000.0,13.731,13.7871,13.731,13.771,650000.0
2009-09-21 15:20:00,17.18,17.18,17.16,17.17,239200.0,13.771,13.771,13.755,13.763,239200.0
2009-09-21 15:25:00,17.16,17.16,17.15,17.15,151800.0,13.755,13.755,13.747,13.747,151800.0
2009-09-21 15:30:00,17.15,17.15,17.1,17.1,573800.0,13.747,13.747,13.7069,13.7069,573800.0
2009-09-21 15:35:00,17.1,17.14,17.1,17.11,283000.0,13.7069,13.739,13.7069,13.7149,283000.0
2009-09-21 15:40:00,17.11,17.14,17.11,17.11,242800.0,13.7149,13.739,13.7149,13.7149,242800.0
2009-09-21 15:45:00,17.12,17.12,17.1,17.1,401200.0,13.7229,13.7229,13.7069,13.7069,401200.0
2009-09-21 15:50:00,17.1,17.11,17.09,17.11,354000.0,13.7069,13.7149,13.6989,13.7149,354000.0
2009-09-21 15:55:00,17.11,17.14,17.1,17.13,438600.0,13.7149,13.739,13.7069,13.731,438600.0
2009-09-22 09:30:00,17.27,17.33,17.27,17.32,224200.0,13.8432,13.8913,13.8432,13.8833,224200.0
2009-09-22 09:35:00,17.33,17.33,17.24,17.29,1645400.0,13.8913,13.8913,13.8191,13.8592,1645400.0
2009-09-22 09:40:00,17.28,17.35,17.27,17.32,1049000.0,13.8512,13.9073,13.8432,13.8833,1049000.0
2009-09-22 09:45:00,17.32,17.32,17.27,17.28,247800.0,13.8833,13.8833,13.8432,13.8512,247800.0
2009-09-22 09:50:00,17.28,17.34,17.28,17.34,320800.0,13.8512,13.8993,13.8512,13.8993,320800.0
2009-09-22 09:55:00,17.34,17.36,17.31,17.31,534200.0,13.8993,13.9153,13.8752,13.8752,534200.0
2009-09-22 10:00:00,17.31,17.31,17.24,17.27,231600.0,13.8752,13.8752,13.8191,13.8432,231600.0
2009-09-22 10:05:00,17.27,17.3,17.24,17.28,1254400.0,13.8432,13.8672,13.8191,13.8512,1254400.0
2009-09-22 10:10:00,17.28,17.29,17.27,17.28,488200.0,13.8512,13.8592,13.8432,13.8512,488200.0
2009-09-22 10:15:00,17.28,17.3,17.27,17.28,208000.0,13.8512,13.8672,13.8432,13.8512,208000.0
2009-09-22 10:20:00,17.29,17.29,17.24,17.24,182400.0,13.8592,13.8592,13.8191,13.8191,182400.0
2009-09-22 10:25:00,17.24,17.25,17.22,17.23,250400.0,13.8191,13.8271,13.8031,13.8111,250400.0
2009-09-22 10:30:00,17.24,17.24,17.18,17.18,498000.0,13.8191,13.8191,13.771,13.771,498000.0
2009-09-22 10:35:00,17.18,17.2,17.16,17.2,337600.0,13.771,13.7871,13.755,13.7871,337600.0
2009-09-22 10:40:00,17.2,17.27,17.2,17.27,348800.0,13.7871,13.8432,13.7871,13.8432,348800.0
2009-09-22 10:45:00,17.28,17.28,17.23,17.24,72400.0,13.8512,13.8512,13.8111,13.8191,72400.0
2009-09-22 10:50:00,17.23,17.23,17.22,17.23,26000.0,13.8111,13.8111,13.8031,13.8111,26000.0
2009-09-22 10:55:00,17.23,17.25,17.23,17.24,57200.0,13.8111,13.8271,13.8111,13.8191,57200.0
2009-09-22 11:00:00,17.24,17.24,17.22,17.23,398000.0,13.8191,13.8191,13.8031,13.8111,398000.0
2009-09-22 11:05:00,17.23,17.25,17.23,17.25,119400.0,13.8111,13.8271,13.8111,13.8271,119400.0
2009-09-22 11:10:00,17.24,17.25,17.24,17.25,54200.0,13.8191,13.8271,13.8191,13.8271,54200.0
2009-09-22 11:15:00,17.25,17.28,17.25,17.28,228400.0,13.8271,13.8512,13.8271,13.8512,228400.0
2009-09-22 11:20:00,17.28,17.29,17.27,17.27,85800.0,13.8512,13.8592,13.8432,13.8432,85800.0
2009-09-22 11:25:00,17.27,17.27,17.26,17.26,128000.0,13.8432,13.8432,13.8352,13.8352,128000.0
2009-09-22 11:30:00,17.26,17.27,17.25,17.27,74200.0,13.8352,13.8432,13.8271,13.8432,74200.0
2009-09-22 11:35:00,17.27,17.27,17.25,17.25,86000.0,13.8432,13.8432,13.8271,13.8271,86000.0
2009-09-22 11:40:00,17.26,17.26,17.25,17.25,673600.0,13.8352,13.8352,13.8271,13.8271,673600.0
2009-09-22 11:45:00,17.25,17.27,17.25,17.26,76400.0,13.8271,13.8432,13.8271,13.8352,76400.0
2009-09-22 11:50:00,17.26,17.26,17.25,17.26,25600.0,13.8352,13.8352,13.8271,13.8352,25600.0
2009-09-22 11:55:00,17.27,17.29,17.25,17.29,132400.0,13.8432,13.8592,13.8271,13.8592,132400.0
2009-09-22 12:00:00,17.29,17.34,17.29,17.33,438800.0,13.8592,13.8993,13.8592,13.8913,438800.0
2009-09-22 12:05:00,17.33,17.33,17.33,17.33,63400.0,13.8913,13.8913,13.8913,13.8913,63400.0
2009-09-22 12:10:00,17.33,17.36,17.33,17.36,320400.0,13.8913,13.9153,13.8913,13.9153,320400.0
2009-09-22 12:15:00,17.36,17.37,17.36,17.36,126200.0,13.9153,13.9233,13.9153,13.9153,126200.0
2009-09-22 12:20:00,17.36,17.36,17.34,17.35,62400.0,13.9153,13.9153,13.8993,13.9073,62400.0
2009-09-22 12:25:00,17.35,17.35,17.33,17.34,88400.0,13.9073,13.9073,13.8913,13.8993,88400.0
2009-09-22 12:30:00,17.34,17.35,17.33,17.34,81200.0,13.8993,13.9073,13.8913,13.8993,81200.0
2009-09-22 12:35:00,17.34,17.34,17.3,17.31,218800.0,13.8993,13.8993,13.8672,13.8752,218800.0
2009-09-22 12:40:00,17.3,17.3,17.28,17.28,100800.0,13.8672,13.8672,13.8512,13.8512,100800.0
2009-09-22 12:45:00,17.28,17.28,17.27,17.27,699600.0,13.8512,13.8512,13.8432,13.8432,699600.0
2009-09-22 12:50:00,17.27,17.28,17.27,17.28,27000.0,13.8432,13.8512,13.8432,13.8512,27000.0
2009-09-22 12:55:00,17.28,17.3,17.28,17.29,36200.0,13.8512,13.8672,13.8512,13.8592,36200.0
2009-09-22 13:00:00,17.29,17.33,17.29,17.32,97800.0,13.8592,13.8913,13.8592,13.8833,97800.0
2009-09-22 13:05:00,17.32,17.34,17.32,17.34,195400.0,13.8833,13.8993,13.8833,13.8993,195400.0
2009-09-22 13:10:00,17.34,17.35,17.29,17.3,152000.0,13.8993,13.9073,13.8592,13.8672,152000.0
2009-09-22 13:15:00,17.31,17.32,17.29,17.3,79800.0,13.8752,13.8833,13.8592,13.8672,79800.0
2009-09-22 13:20:00,17.3,17.31,17.26,17.27,234400.0,13.8672,13.8752,13.8352,13.8432,234400.0
2009-09-22 13:25:00,17.27,17.28,17.27,17.28,47600.0,13.8432,13.8512,13.8432,13.8512,47600.0
2009-09-22 13:30:00,17.28,17.29,17.28,17.29,31800.0,13.8512,13.8592,13.8512,13.8592,31800.0
2009-09-22 13:35:00,17.3,17.3,17.28,17.28,23600.0,13.8672,13.8672,13.8512,13.8512,23600.0
2009-09-22 13:40:00,17.28,17.28,17.26,17.28,193200.0,13.8512,13.8512,13.8352,13.8512,193200.0
2009-09-22 13:45:00,17.28,17.3,17.28,17.3,25400.0,13.8512,13.8672,13.8512,13.8672,25400.0
2009-09-22 13:50:00,17.3,17.3,17.28,17.28,105800.0,13.8672,13.8672,13.8512,13.8512,105800.0
2009-09-22 13:55:00,17.28,17.28,17.27,17.27,52800.0,13.8512,13.8512,13.8432,13.8432,52800.0
2009-09-22 14:00:00,17.27,17.3,17.27,17.27,991600.0,13.8432,13.8672,13.8432,13.8432,991600.0
2009-09-22 14:05:00,17.27,17.28,17.27,17.27,101800.0,13.8432,13.8512,13.8432,13.8432,101800.0
2009-09-22 14:10:00,17.27,17.27,17.25,17.26,78800.0,13.8432,13.8432,13.8271,13.8352,78800.0
2009-09-22 14:15:00,17.27,17.27,17.25,17.25,77400.0,13.8432,13.8432,13.8271,13.8271,77400.0
2009-09-22 14:20:00,17.25,17.27,17.25,17.25,360400.0,13.8271,13.8432,13.8271,13.8271,360400.0
2009-09-22 14:25:00,17.25,17.27,17.25,17.26,136600.0,13.8271,13.8432,13.8271,13.8352,136600.0
2009-09-22 14:30:00,17.27,17.28,17.25,17.27,214800.0,13.8432,13.8512,13.8271,13.8432,214800.0
2009-09-22 14:35:00,17.27,17.27,17.25,17.27,262600.0,13.8432,13.8432,13.8271,13.8432,262600.0
2009-09-22 14:40:00,17.27,17.31,17.26,17.3,306200.0,13.8432,13.8752,13.8352,13.8672,306200.0
2009-09-22 14:45:00,17.3,17.3,17.29,17.29,129400.0,13.8672,13.8672,13.8592,13.8592,129400.0
2009-09-22 14:50:00,17.3,17.31,17.29,17.31,206200.0,13.8672,13.8752,13.8592,13.8752,206200.0
2009-09-22 14:55:00,17.31,17.32,17.3,17.31,138000.0,13.8752,13.8833,13.8672,13.8752,138000.0
2009-09-22 15:00:00,17.31,17.31,17.28,17.29,74600.0,13.8752,13.8752,13.8512,13.8592,74600.0
2009-09-22 15:05:00,17.29,17.29,17.28,17.29,103000.0,13.8592,13.8592,13.8512,13.8592,103000.0
2009-09-22 15:10:00,17.29,17.29,17.27,17.27,182200.0,13.8592,13.8592,13.8432,13.8432,182200.0
2009-09-22 15:15:00,17.28,17.28,17.26,17.28,392400.0,13.8512,13.8512,13.8352,13.8512,392400.0
2009-09-22 15:20:00,17.28,17.32,17.28,17.32,891600.0,13.8512,13.8833,13.8512,13.8833,891600.0
2009-09-22 15:25:00,17.32,17.32,17.3,17.31,166000.0,13.8833,13.8833,13.8672,13.8752,166000.0
2009-09-22 15:30:00,17.3,17.31,17.3,17.3,128600.0,13.8672,13.8752,13.8672,13.8672,128600.0
2009-09-22 15:35:00,17.3,17.31,17.3,17.31,230600.0,13.8672,13.8752,13.8672,13.8752,230600.0
2009-09-22 15:40:00,17.3,17.32,17.28,17.28,601000.0,13.8672,13.8833,13.8512,13.8512,601000.0
2009-09-22 15:45:00,17.28,17.3,17.28,17.3,254000.0,13.8512,13.8672,13.8512,13.8672,254000.0
2009-09-22 15:50:00,17.3,17.3,17.27,17.28,423400.0,13.8672,13.8672,13.8432,13.8512,423400.0
2009-09-22 15:55:00,17.28,17.28,17.26,17.27,531200.0,13.8512,13.8512,13.8352,13.8432,531200.0
2009-09-23 09:30:00,17.33,17.33,17.25,17.26,28600.0,13.8913,13.8913,13.8271,13.8352,28600.0
2009-09-23 09:35:00,17.25,17.25,17.2,17.22,597400.0,13.8271,13.8271,13.7871,13.8031,597400.0
2009-09-23 09:40:00,17.22,17.25,17.2,17.25,201800.0,13.8031,13.8271,13.7871,13.8271,201800.0
2009-09-23 09:45:00,17.25,17.29,17.22,17.28,463200.0,13.8271,13.8592,13.8031,13.8512,463200.0
2009-09-23 09:50:00,17.29,17.3,17.24,17.25,187600.0,13.8592,13.8672,13.8191,13.8271,187600.0
2009-09-23 09:55:00,17.25,17.25,17.18,17.18,922800.0,13.8271,13.8271,13.771,13.771,922800.0
2009-09-23 10:00:00,17.18,17.18,17.16,17.18,1033600.0,13.771,13.771,13.755,13.771,1033600.0
2009-09-23 10:05:00,17.18,17.22,17.18,17.2,120800.0,13.771,13.8031,13.771,13.7871,120800.0
2009-09-23 10:10:00,17.2,17.21,17.2,17.21,197800.0,13.7871,13.7951,13.7871,13.7951,197800.0
2009-09-23 10:15:00,17.21,17.25,17.2,17.25,369400.0,13.7951,13.8271,13.7871,13.8271,369400.0
2009-09-23 10:20:00,17.25,17.25,17.24,17.25,84200.0,13.8271,13.8271,13.8191,13.8271,84200.0
2009-09-23 10:25:00,17.24,17.26,17.24,17.25,88000.0,13.8191,13.8352,13.8191,13.8271,88000.0
2009-09-23 10:30:00,17.25,17.29,17.21,17.27,435800.0,13.8271,13.8592,13.7951,13.8432,435800.0
2009-09-23 10:35:00,17.27,17.28,17.2,17.2,147600.0,13.8432,13.8512,13.7871,13.7871,147600.0
2009-09-23 10:40:00,17.2,17.21,17.15,17.17,555000.0,13.7871,13.7951,13.747,13.763,555000.0
2009-09-23 10:45:00,17.17,17.19,17.16,17.19,109000.0,13.763,13.7791,13.755,13.7791,109000.0
2009-09-23 10:50:00,17.2,17.22,17.19,17.21,223800.0,13.7871,13.8031,13.7791,13.7951,223800.0
2009-09-23 10:55:00,17.21,17.21,17.2,17.21,26600.0,13.7951,13.7951,13.7871,13.7951,26600.0
2009-09-23 11:00:00,17.21,17.21,17.18,17.18,56200.0,13.7951,13.7951,13.771,13.771,56200.0
2009-09-23 11:05:00,17.18,17.19,17.18,17.18,16600.0,13.771,13.7791,13.771,13.771,16600.0
2009-09-23 11:10:00,17.18,17.18,17.14,17.14,162600.0,13.771,13.771,13.739,13.739,162600.0
2009-09-23 11:15:00,17.15,17.16,17.13,17.16,376000.0,13.747,13.755,13.731,13.755,376000.0
2009-09-23 11:20:00,17.17,17.2,17.17,17.18,79600.0,13.763,13.7871,13.763,13.771,79600.0
2009-09-23 11:25:00,17.18,17.2,17.18,17.18,47800.0,13.771,13.7871,13.771,13.771,47800.0
2009-09-23 11:30:00,17.19,17.19,17.18,17.18,7600.0,13.7791,13.7791,13.771,13.771,7600.0
2009-09-23 11:35:00,17.18,17.2,17.18,17.2,41000.0,13.771,13.7871,13.771,13.7871,41000.0
2009-09-23 11:40:00,17.19,17.22,17.17,17.21,334200.0,13.7791,13.8031,13.763,13.7951,334200.0
2009-09-23 11:45:00,17.21,17.22,17.2,17.2,102000.0,13.7951,13.8031,13.7871,13.7871,102000.0
2009-09-23 11:50:00,17.2,17.2,17.19,17.2,35600.0,13.7871,13.7871,13.7791,13.7871,35600.0
2009-09-23 11:55:00,17.2,17.21,17.2,17.2,17000.0,13.7871,13.7951,13.7871,13.7871,17000.0
2009-09-23 12:00:00,17.2,17.23,17.2,17.23,126400.0,13.7871,13.8111,13.7871,13.8111,126400.0
2009-09-23 12:05:00,17.23,17.24,17.22,17.22,156000.0,13.8111,13.8191,13.8031,13.8031,156000.0
2009-09-23 12:10:00,17.22,17.22,17.21,17.21,47400.0,13.8031,13.8031,13.7951,13.7951,47400.0
2009-09-23 12:15:00,17.22,17.22,17.22,17.22,15800.0,13.8031,13.8031,13.8031,13.8031,15800.0
2009-09-23 12:20:00,17.22,17.22,17.21,17.21,45200.0,13.8031,13.8031,13.7951,13.7951,45200.0
2009-09-23 12:25:00,17.21,17.23,17.21,17.22,18800.0,13.7951,13.8111,13.7951,13.8031,18800.0
2009-09-23 12:30:00,17.23,17.23,17.21,17.21,45600.0,13.8111,13.8111,13.7951,13.7951,45600.0
2009-09-23 12:35:00,17.21,17.21,17.2,17.21,27200.0,13.7951,13.7951,13.7871,13.7951,27200.0
2009-09-23 12:40:00,17.21,17.22,17.21,17.21,13800.0,13.7951,13.8031,13.7951,13.7951,13800.0
2009-09-23 12:45:00,17.22,17.23,17.22,17.22,3800.0,13.8031,13.8111,13.8031,13.8031,3800.0
2009-09-23 12:50:00,17.22,17.22,17.21,17.22,55600.0,13.8031,13.8031,13.7951,13.8031,55600.0
2009-09-23 12:55:00,17.22,17.24,17.21,17.23,167600.0,13.8031,13.8191,13.7951,13.8111,167600.0
2009-09-23 13:00:00,17.23,17.23,17.21,17.22,19800.0,13.8111,13.8111,13.7951,13.8031,19800.0
2009-09-23 13:05:00,17.22,17.22,17.21,17.21,16600.0,13.8031,13.8031,13.7951,13.7951,16600.0
2009-09-23 13:10:00,17.21,17.22,17.21,17.21,20200.0,13.7951,13.8031,13.7951,13.7951,20200.0
2009-09-23 13:15:00,17.21,17.23,17.21,17.23,14800.0,13.7951,13.8111,13.7951,13.8111,14800.0
2009-09-23 13:20:00,17.24,17.24,17.2,17.2,160000.0,13.8191,13.8191,13.7871,13.7871,160000.0
2009-09-23 13:25:00,17.2,17.2,17.19,17.19,19800.0,13.7871,13.7871,13.7791,13.7791,19800.0
2009-09-23 13:30:00,17.2,17.22,17.2,17.2,16800.0,13.7871,13.8031,13.7871,13.7871,16800.0
2009-09-23 13:35:00,17.2,17.22,17.2,17.22,15400.0,13.7871,13.8031,13.7871,13.8031,15400.0
2009-09-23 13:40:00,17.22,17.23,17.22,17.23,24600.0,13.8031,13.8111,13.8031,13.8111,24600.0
2009-09-23 13:45:00,17.23,17.24,17.23,17.24,9000.0,13.8111,13.8191,13.8111,13.8191,9000.0
2009-09-23 13:50:00,17.23,17.23,17.22,17.22,69000.0,13.8111,13.8111,13.8031,13.8031,69000.0
2009-09-23 13:55:00,17.23,17.23,17.23,17.23,5400.0,13.8111,13.8111,13.8111,13.8111,5400.0
2009-09-23 14:00:00,17.23,17.23,17.23,17.23,11000.0,13.8111,13.8111,13.8111,13.8111,11000.0
2009-09-23 14:05:00,17.23,17.23,17.22,17.22,14800.0,13.8111,13.8111,13.8031,13.8031,14800.0
2009-09-23 14:10:00,17.23,17.24,17.21,17.23,254400.0,13.8111,13.8191,13.7951,13.8111,254400.0
2009-09-23 14:15:00,17.23,17.3,17.22,17.28,431000.0,13.8111,13.8672,13.8031,13.8512,431000.0
2009-09-23 14:20:00,17.29,17.32,17.24,17.25,318800.0,13.8592,13.8833,13.8191,13.8271,318800.0
2009-09-23 14:25:00,17.25,17.31,17.25,17.31,343800.0,13.8271,13.8752,13.8271,13.8752,343800.0
2009-09-23 14:30:00,17.31,17.36,17.29,17.35,808200.0,13.8752,13.9153,13.8592,13.9073,808200.0
2009-09-23 14:35:00,17.35,17.36,17.33,17.33,250400.0,13.9073,13.9153,13.8913,13.8913,250400.0
2009-09-23 14:40:00,17.33,17.34,17.28,17.29,233000.0,13.8913,13.8993,13.8512,13.8592,233000.0
2009-09-23 14:45:00,17.29,17.3,17.27,17.29,306600.0,13.8592,13.8672,13.8432,13.8592,306600.0
2009-09-23 14:50:00,17.29,17.3,17.25,17.29,548400.0,13.8592,13.8672,13.8271,13.8592,548400.0
2009-09-23 14:55:00,17.29,17.29,17.2,17.22,685400.0,13.8592,13.8592,13.7871,13.8031,685400.0
2009-09-23 15:00:00,17.23,17.25,17.23,17.24,157600.0,13.8111,13.8271,13.8111,13.8191,157600.0
2009-09-23 15:05:00,17.24,17.3,17.24,17.28,462000.0,13.8191,13.8672,13.8191,13.8512,462000.0
2009-09-23 15:10:00,17.28,17.29,17.2,17.24,646400.0,13.8512,13.8592,13.7871,13.8191,646400.0
2009-09-23 15:15:00,17.23,17.27,17.18,17.24,599400.0,13.8111,13.8432,13.771,13.8191,599400.0
2009-09-23 15:20:00,17.24,17.24,17.16,17.18,778400.0,13.8191,13.8191,13.755,13.771,778400.0
2009-09-23 15:25:00,17.18,17.2,17.14,17.14,387800.0,13.771,13.7871,13.739,13.739,387800.0
2009-09-23 15:30:00,17.14,17.15,17.09,17.11,726200.0,13.739,13.747,13.6989,13.7149,726200.0
2009-09-23 15:35:00,17.11,17.15,17.1,17.13,392400.0,13.7149,13.747,13.7069,13.731,392400.0
2009-09-23 15:40:00,17.13,17.16,17.13,17.13,292600.0,13.731,13.755,13.731,13.731,292600.0
2009-09-23 15:45:00,17.12,17.13,17.08,17.11,1327000.0,13.7229,13.731,13.6909,13.7149,1327000.0
2009-09-23 15:50:00,17.11,17.11,17.03,17.05,1196400.0,13.7149,13.7149,13.6508,13.6668,1196400.0
2009-09-23 15:55:00,17.06,17.07,17.02,17.02,945200.0,13.6748,13.6829,13.6428,13.6428,945200.0
2009-09-24 09:30:00,17.08,17.1,17.03,17.08,601400.0,13.6909,13.7069,13.6508,13.6909,601400.0
2009-09-24 09:35:00,17.08,17.08,17.02,17.03,261000.0,13.6909,13.6909,13.6428,13.6508,261000.0
2009-09-24 09:40:00,17.04,17.05,16.96,16.97,327600.0,13.6588,13.6668,13.5947,13.6027,327600.0
2009-09-24 09:45:00,16.97,16.97,16.92,16.96,883000.0,13.6027,13.6027,13.5626,13.5947,883000.0
2009-09-24 09:50:00,16.96,16.98,16.95,16.95,334200.0,13.5947,13.6107,13.5867,13.5867,334200.0
2009-09-24 09:55:00,16.95,17.03,16.95,17.03,352800.0,13.5867,13.6508,13.5867,13.6508,352800.0
2009-09-24 10:00:00,17.03,17.03,16.86,16.92,1218000.0,13.6508,13.6508,13.5145,13.5626,1218000.0
2009-09-24 10:05:00,16.92,16.93,16.84,16.86,842000.0,13.5626,13.5706,13.4985,13.5145,842000.0
2009-09-24 10:10:00,16.86,16.92,16.85,16.85,601000.0,13.5145,13.5626,13.5065,13.5065,601000.0
2009-09-24 10:15:00,16.84,16.85,16.78,16.79,1147000.0,13.4985,13.5065,13.4504,13.4584,1147000.0
2009-09-24 10:20:00,16.78,16.84,16.77,16.84,1080200.0,13.4504,13.4985,13.4424,13.4985,1080200.0
2009-09-24 10:25:00,16.84,16.85,16.78,16.78,831400.0,13.4985,13.5065,13.4504,13.4504,831400.0
2009-09-24 10:30:00,16.78,16.79,16.74,16.74,635200.0,13.4504,13.4584,13.4183,13.4183,635200.0
2009-09-24 10:35:00,16.74,16.77,16.73,16.74,491800.0,13.4183,13.4424,13.4103,13.4183,491800.0
2009-09-24 10:40:00,16.74,16.75,16.7,16.72,806600.0,13.4183,13.4264,13.3863,13.4023,806600.0
2009-09-24 10:45:00,16.72,16.79,16.71,16.76,326600.0,13.4023,13.4584,13.3943,13.4344,326600.0
2009-09-24 10:50:00,16.76,16.76,16.73,16.75,430600.0,13.4344,13.4344,13.4103,13.4264,430600.0
2009-09-24 10:55:00,16.75,16.79,16.75,16.77,374400.0,13.4264,13.4584,13.4264,13.4424,374400.0
2009-09-24 11:00:00,16.77,16.8,16.77,16.79,99400.0,13.4424,13.4664,13.4424,13.4584,99400.0
2009-09-24 11:05:00,16.79,16.81,16.78,16.8,166600.0,13.4584,13.4745,13.4504,13.4664,166600.0
2009-09-24 11:10:00,16.8,16.85,16.8,16.84,238400.0,13.4664,13.5065,13.4664,13.4985,238400.0
2009-09-24 11:15:00,16.84,16.86,16.83,16.84,221200.0,13.4985,13.5145,13.4905,13.4985,221200.0
2009-09-24 11:20:00,16.84,16.85,16.82,16.82,127800.0,13.4985,13.5065,13.4825,13.4825,127800.0
2009-09-24 11:25:00,16.82,16.83,16.81,16.82,130200.0,13.4825,13.4905,13.4745,13.4825,130200.0
2009-09-24 11:30:00,16.82,16.86,16.82,16.82,180800.0,13.4825,13.5145,13.4825,13.4825,180800.0
2009-09-24 11:35:00,16.82,16.83,16.8,16.81,261800.0,13.4825,13.4905,13.4664,13.4745,261800.0
2009-09-24 11:40:00,16.81,16.83,16.8,16.83,31600.0,13.4745,13.4905,13.4664,13.4905,31600.0
2009-09-24 11:45:00,16.83,16.85,16.82,16.82,224200.0,13.4905,13.5065,13.4825,13.4825,224200.0
2009-09-24 11:50:00,16.82,16.82,16.77,16.78,333200.0,13.4825,13.4825,13.4424,13.4504,333200.0
2009-09-24 11:55:00,16.77,16.8,16.77,16.8,173600.0,13.4424,13.4664,13.4424,13.4664,173600.0
2009-09-24 12:00:00,16.8,16.81,16.77,16.79,369400.0,13.4664,13.4745,13.4424,13.4584,369400.0
2009-09-24 12:05:00,16.8,16.81,16.79,16.81,118600.0,13.4664,13.4745,13.4584,13.4745,118600.0
2009-09-24 12:10:00,16.81,16.82,16.8,16.81,42400.0,13.4745,13.4825,13.4664,13.4745,42400.0
2009-09-24 12:15:00,16.81,16.81,16.79,16.79,82000.0,13.4745,13.4745,13.4584,13.4584,82000.0
2009-09-24 12:20:00,16.79,16.81,16.79,16.8,144000.0,13.4584,13.4745,13.4584,13.4664,144000.0
2009-09-24 12:25:00,16.8,16.8,16.77,16.78,75200.0,13.4664,13.4664,13.4424,13.4504,75200.0
2009-09-24 12:30:00,16.78,16.79,16.77,16.77,141600.0,13.4504,13.4584,13.4424,13.4424,141600.0
2009-09-24 12:35:00,16.77,16.77,16.75,16.76,203400.0,13.4424,13.4424,13.4264,13.4344,203400.0
2009-09-24 12:40:00,16.76,16.78,16.76,16.77,20200.0,13.4344,13.4504,13.4344,13.4424,20200.0
2009-09-24 12:45:00,16.77,16.79,16.77,16.79,269000.0,13.4424,13.4584,13.4424,13.4584,269000.0
2009-09-24 12:50:00,16.78,16.8,16.78,16.79,134400.0,13.4504,13.4664,13.4504,13.4584,134400.0
2009-09-24 12:55:00,16.79,16.8,16.74,16.75,588400.0,13.4584,13.4664,13.4183,13.4264,588400.0
2009-09-24 13:00:00,16.75,16.78,16.75,16.78,356200.0,13.4264,13.4504,13.4264,13.4504,356200.0
2009-09-24 13:05:00,16.78,16.8,16.77,16.8,49000.0,13.4504,13.4664,13.4424,13.4664,49000.0
2009-09-24 13:10:00,16.8,16.83,16.79,16.82,134200.0,13.4664,13.4905,13.4584,13.4825,134200.0
2009-09-24 13:15:00,16.82,16.82,16.79,16.79,43800.0,13.4825,13.4825,13.4584,13.4584,43800.0
2009-09-24 13:20:00,16.79,16.79,16.78,16.79,70600.0,13.4584,13.4584,13.4504,13.4584,70600.0
2009-09-24 13:25:00,16.78,16.8,16.77,16.79,94000.0,13.4504,13.4664,13.4424,13.4584,94000.0
2009-09-24 13:30:00,16.79,16.79,16.75,16.77,295800.0,13.4584,13.4584,13.4264,13.4424,295800.0
2009-09-24 13:35:00,16.77,16.78,16.74,16.74,161800.0,13.4424,13.4504,13.4183,13.4183,161800.0
2009-09-24 13:40:00,16.75,16.77,16.72,16.74,202200.0,13.4264,13.4424,13.4023,13.4183,202200.0
2009-09-24 13:45:00,16.74,16.76,16.74,16.75,284000.0,13.4183,13.4344,13.4183,13.4264,284000.0
2009-09-24 13:50:00,16.75,16.75,16.74,16.74,140400.0,13.4264,13.4264,13.4183,13.4183,140400.0
2009-09-24 13:55:00,16.74,16.75,16.73,16.75,116800.0,13.4183,13.4264,13.4103,13.4264,116800.0
2009-09-24 14:00:00,16.75,16.78,16.74,16.78,47800.0,13.4264,13.4504,13.4183,13.4504,47800.0
2009-09-24 14:05:00,16.78,16.78,16.75,16.75,89800.0,13.4504,13.4504,13.4264,13.4264,89800.0
2009-09-24 14:10:00,16.75,16.75,16.74,16.74,125600.0,13.4264,13.4264,13.4183,13.4183,125600.0
2009-09-24 14:15:00,16.74,16.75,16.73,16.75,281000.0,13.4183,13.4264,13.4103,13.4264,281000.0
2009-09-24 14:20:00,16.75,16.77,16.73,16.73,193200.0,13.4264,13.4424,13.4103,13.4103,193200.0
2009-09-24 14:25:00,16.74,16.75,16.74,16.74,133600.0,13.4183,13.4264,13.4183,13.4183,133600.0
2009-09-24 14:30:00,16.74,16.76,16.74,16.75,82800.0,13.4183,13.4344,13.4183,13.4264,82800.0
2009-09-24 14:35:00,16.76,16.8,16.75,16.79,342800.0,13.4344,13.4664,13.4264,13.4584,342800.0
2009-09-24 14:40:00,16.79,16.79,16.76,16.77,193800.0,13.4584,13.4584,13.4344,13.4424,193800.0
2009-09-24 14:45:00,16.76,16.78,16.75,16.78,157200.0,13.4344,13.4504,13.4264,13.4504,157200.0
2009-09-24 14:50:00,16.77,16.8,16.77,16.8,151800.0,13.4424,13.4664,13.4424,13.4664,151800.0
2009-09-24 14:55:00,16.8,16.85,16.8,16.83,387600.0,13.4664,13.5065,13.4664,13.4905,387600.0
2009-09-24 15:00:00,16.83,16.84,16.8,16.82,570600.0,13.4905,13.4985,13.4664,13.4825,570600.0
2009-09-24 15:05:00,16.82,16.84,16.8,16.8,201400.0,13.4825,13.4985,13.4664,13.4664,201400.0
2009-09-24 15:10:00,16.81,16.86,16.8,16.84,268800.0,13.4745,13.5145,13.4664,13.4985,268800.0
2009-09-24 15:15:00,16.84,16.84,16.83,16.83,149000.0,13.4985,13.4985,13.4905,13.4905,149000.0
2009-09-24 15:20:00,16.83,16.86,16.83,16.84,563400.0,13.4905,13.5145,13.4905,13.4985,563400.0
2009-09-24 15:25:00,16.84,16.84,16.83,16.83,131000.0,13.4985,13.4985,13.4905,13.4905,131000.0
2009-09-24 15:30:00,16.83,16.84,16.8,16.8,260400.0,13.4905,13.4985,13.4664,13.4664,260400.0
2009-09-24 15:35:00,16.8,16.8,16.78,16.78,213200.0,13.4664,13.4664,13.4504,13.4504,213200.0
2009-09-24 15:40:00,16.79,16.81,16.78,16.81,452000.0,13.4584,13.4745,13.4504,13.4745,452000.0
2009-09-24 15:45:00,16.81,16.85,16.81,16.82,473000.0,13.4745,13.5065,13.4745,13.4825,473000.0
2009-09-24 15:50:00,16.82,16.85,16.81,16.81,622600.0,13.4825,13.5065,13.4745,13.4745,622600.0
2009-09-24 15:55:00,16.81,16.83,16.81,16.82,986000.0,13.4745,13.4905,13.4745,13.4825,986000.0
2009-09-25 09:30:00,16.75,16.77,16.73,16.74,419200.0,13.4264,13.4424,13.4103,13.4183,419200.0
2009-09-25 09:35:00,16.75,16.79,16.73,16.78,439000.0,13.4264,13.4584,13.4103,13.4504,439000.0
2009-09-25 09:40:00,16.77,16.91,16.77,16.89,946800.0,13.4424,13.5546,13.4424,13.5386,946800.0
2009-09-25 09:45:00,16.89,16.89,16.85,16.86,220200.0,13.5386,13.5386,13.5065,13.5145,220200.0
2009-09-25 09:50:00,16.85,16.85,16.8,16.82,1028800.0,13.5065,13.5065,13.4664,13.4825,1028800.0
2009-09-25 09:55:00,16.81,16.94,16.81,16.87,680200.0,13.4745,13.5787,13.4745,13.5225,680200.0
2009-09-25 10:00:00,16.86,16.89,16.8,16.85,517200.0,13.5145,13.5386,13.4664,13.5065,517200.0
2009-09-25 10:05:00,16.84,16.86,16.79,16.83,689200.0,13.4985,13.5145,13.4584,13.4905,689200.0
2009-09-25 10:10:00,16.83,16.85,16.8,16.81,222200.0,13.4905,13.5065,13.4664,13.4745,222200.0
2009-09-25 10:15:00,16.81,16.86,16.8,16.85,378600.0,13.4745,13.5145,13.4664,13.5065,378600.0
2009-09-25 10:20:00,16.85,16.86,16.77,16.78,398800.0,13.5065,13.5145,13.4424,13.4504,398800.0
2009-09-25 10:25:00,16.79,16.8,16.77,16.79,468200.0,13.4584,13.4664,13.4424,13.4584,468200.0
2009-09-25 10:30:00,16.79,16.83,16.79,16.81,477600.0,13.4584,13.4905,13.4584,13.4745,477600.0
2009-09-25 10:35:00,16.8,16.8,16.74,16.74,646000.0,13.4664,13.4664,13.4183,13.4183,646000.0
2009-09-25 10:40:00,16.74,16.79,16.74,16.78,256200.0,13.4183,13.4584,13.4183,13.4504,256200.0
2009-09-25 10:45:00,16.77,16.79,16.77,16.78,266600.0,13.4424,13.4584,13.4424,13.4504,266600.0
2009-09-25 10:50:00,16.78,16.78,16.74,16.74,415000.0,13.4504,13.4504,13.4183,13.4183,415000.0
2009-09-25 10:55:00,16.75,16.75,16.73,16.75,444400.0,13.4264,13.4264,13.4103,13.4264,444400.0
2009-09-25 11:00:00,16.75,16.78,16.75,16.78,213400.0,13.4264,13.4504,13.4264,13.4504,213400.0
2009-09-25 11:05:00,16.78,16.82,16.78,16.79,340000.0,13.4504,13.4825,13.4504,13.4584,340000.0
2009-09-25 11:10:00,16.79,16.79,16.73,16.75,164400.0,13.4584,13.4584,13.4103,13.4264,164400.0
2009-09-25 11:15:00,16.75,16.75,16.75,16.75,92400.0,13.4264,13.4264,13.4264,13.4264,92400.0
2009-09-25 11:20:00,16.75,16.77,16.74,16.74,133800.0,13.4264,13.4424,13.4183,13.4183,133800.0
2009-09-25 11:25:00,16.74,16.75,16.72,16.74,250200.0,13.4183,13.4264,13.4023,13.4183,250200.0
2009-09-25 11:30:00,16.74,16.74,16.73,16.73,130200.0,13.4183,13.4183,13.4103,13.4103,130200.0
2009-09-25 11:35:00,16.73,16.74,16.71,16.72,362200.0,13.4103,13.4183,13.3943,13.4023,362200.0
2009-09-25 11:40:00,16.72,16.75,16.72,16.75,341000.0,13.4023,13.4264,13.4023,13.4264,341000.0
2009-09-25 11:45:00,16.75,16.75,16.73,16.75,231000.0,13.4264,13.4264,13.4103,13.4264,231000.0
2009-09-25 11:50:00,16.75,16.78,16.75,16.75,58200.0,13.4264,13.4504,13.4264,13.4264,58200.0
2009-09-25 11:55:00,16.75,16.75,16.71,16.72,242600.0,13.4264,13.4264,13.3943,13.4023,242600.0
2009-09-25 12:00:00,16.71,16.75,16.71,16.75,775200.0,13.3943,13.4264,13.3943,13.4264,775200.0
2009-09-25 12:05:00,16.75,16.77,16.75,16.76,178000.0,13.4264,13.4424,13.4264,13.4344,178000.0
2009-09-25 12:10:00,16.76,16.77,16.74,16.75,102200.0,13.4344,13.4424,13.4183,13.4264,102200.0
2009-09-25 12:15:00,16.75,16.75,16.7,16.71,353000.0,13.4264,13.4264,13.3863,13.3943,353000.0
2009-09-25 12:20:00,16.7,16.7,16.67,16.68,448000.0,13.3863,13.3863,13.3622,13.3703,448000.0
2009-09-25 12:25:00,16.68,16.71,16.68,16.7,88200.0,13.3703,13.3943,13.3703,13.3863,88200.0
2009-09-25 12:30:00,16.71,16.71,16.71,16.71,12200.0,13.3943,13.3943,13.3943,13.3943,12200.0
2009-09-25 12:35:00,16.7,16.72,16.69,16.7,87800.0,13.3863,13.4023,13.3783,13.3863,87800.0
2009-09-25 12:40:00,16.7,16.71,16.69,16.71,42400.0,13.3863,13.3943,13.3783,13.3943,42400.0
2009-09-25 12:45:00,16.7,16.7,16.68,16.68,60400.0,13.3863,13.3863,13.3703,13.3703,60400.0
2009-09-25 12:50:00,16.68,16.7,16.68,16.7,27800.0,13.3703,13.3863,13.3703,13.3863,27800.0
2009-09-25 12:55:00,16.7,16.7,16.68,16.68,57400.0,13.3863,13.3863,13.3703,13.3703,57400.0
2009-09-25 13:00:00,16.68,16.7,16.67,16.67,217000.0,13.3703,13.3863,13.3622,13.3622,217000.0
2009-09-25 13:05:00,16.67,16.68,16.66,16.67,106600.0,13.3622,13.3703,13.3542,13.3622,106600.0
2009-09-25 13:10:00,16.67,16.68,16.65,16.68,126600.0,13.3622,13.3703,13.3462,13.3703,126600.0
2009-09-25 13:15:00,16.68,16.68,16.66,16.67,194200.0,13.3703,13.3703,13.3542,13.3622,194200.0
2009-09-25 13:20:00,16.66,16.67,16.66,16.66,48800.0,13.3542,13.3622,13.3542,13.3542,48800.0
2009-09-25 13:25:00,16.66,16.7,16.66,16.69,265000.0,13.3542,13.3863,13.3542,13.3783,265000.0
2009-09-25 13:30:00,16.7,16.7,16.67,16.67,332000.0,13.3863,13.3863,13.3622,13.3622,332000.0
2009-09-25 13:35:00,16.67,16.68,16.67,16.68,25800.0,13.3622,13.3703,13.3622,13.3703,25800.0
2009-09-25 13:40:00,16.68,16.73,16.68,16.73,223200.0,13.3703,13.4103,13.3703,13.4103,223200.0
2009-09-25 13:45:00,16.74,16.75,16.74,16.74,54400.0,13.4183,13.4264,13.4183,13.4183,54400.0
2009-09-25 13:50:00,16.74,16.76,16.74,16.76,52800.0,13.4183,13.4344,13.4183,13.4344,52800.0
2009-09-25 13:55:00,16.75,16.81,16.75,16.81,272200.0,13.4264,13.4745,13.4264,13.4745,272200.0
2009-09-25 14:00:00,16.81,16.81,16.77,16.77,418400.0,13.4745,13.4745,13.4424,13.4424,418400.0
2009-09-25 14:05:00,16.77,16.79,16.76,16.78,125600.0,13.4424,13.4584,13.4344,13.4504,125600.0
2009-09-25 14:10:00,16.77,16.8,16.77,16.79,143800.0,13.4424,13.4664,13.4424,13.4584,143800.0
2009-09-25 14:15:00,16.79,16.79,16.76,16.77,36800.0,13.4584,13.4584,13.4344,13.4424,36800.0
2009-09-25 14:20:00,16.76,16.77,16.74,16.74,527000.0,13.4344,13.4424,13.4183,13.4183,527000.0
2009-09-25 14:25:00,16.74,16.74,16.73,16.73,128400.0,13.4183,13.4183,13.4103,13.4103,128400.0
2009-09-25 14:30:00,16.73,16.74,16.72,16.73,155400.0,13.4103,13.4183,13.4023,13.4103,155400.0
2009-09-25 14:35:00,16.73,16.78,16.72,16.77,473800.0,13.4103,13.4504,13.4023,13.4424,473800.0
2009-09-25 14:40:00,16.78,16.78,16.75,16.76,215200.0,13.4504,13.4504,13.4264,13.4344,215200.0
2009-09-25 14:45:00,16.76,16.78,16.76,16.77,193800.0,13.4344,13.4504,13.4344,13.4424,193800.0
2009-09-25 14:50:00,16.77,16.81,16.77,16.81,214600.0,13.4424,13.4745,13.4424,13.4745,214600.0
2009-09-25 14:55:00,16.81,16.86,16.8,16.85,457000.0,13.4745,13.5145,13.4664,13.5065,457000.0
2009-09-25 15:00:00,16.85,16.85,16.82,16.82,111600.0,13.5065,13.5065,13.4825,13.4825,111600.0
2009-09-25 15:05:00,16.82,16.84,16.81,16.81,202600.0,13.4825,13.4985,13.4745,13.4745,202600.0
2009-09-25 15:10:00,16.82,16.82,16.8,16.8,81600.0,13.4825,13.4825,13.4664,13.4664,81600.0
2009-09-25 15:15:00,16.8,16.8,16.79,16.8,79000.0,13.4664,13.4664,13.4584,13.4664,79000.0
2009-09-25 15:20:00,16.8,16.81,16.79,16.8,108800.0,13.4664,13.4745,13.4584,13.4664,108800.0
2009-09-25 15:25:00,16.8,16.81,16.79,16.8,84200.0,13.4664,13.4745,13.4584,13.4664,84200.0
2009-09-25 15:30:00,16.8,16.81,16.79,16.79,205200.0,13.4664,13.4745,13.4584,13.4584,205200.0
2009-09-25 15:35:00,16.79,16.79,16.75,16.76,182400.0,13.4584,13.4584,13.4264,13.4344,182400.0
2009-09-25 15:40:00,16.76,16.76,16.74,16.74,506600.0,13.4344,13.4344,13.4183,13.4183,506600.0
2009-09-25 15:45:00,16.74,16.75,16.73,16.74,510800.0,13.4183,13.4264,13.4103,13.4183,510800.0
2009-09-25 15:50:00,16.75,16.77,16.74,16.76,430600.0,13.4264,13.4424,13.4183,13.4344,430600.0
2009-09-25 15:55:00,16.76,16.76,16.73,16.74,632000.0,13.4344,13.4344,13.4103,13.4183,632000.0
2009-09-28 09:30:00,16.79,16.86,16.74,16.83,274200.0,13.4584,13.5145,13.4183,13.4905,274200.0
2009-09-28 09:35:00,16.82,16.86,16.8,16.81,185800.0,13.4825,13.5145,13.4664,13.4745,185800.0
2009-09-28 09:40:00,16.81,16.93,16.81,16.92,149000.0,13.4745,13.5706,13.4745,13.5626,149000.0
2009-09-28 09:45:00,16.92,16.98,16.92,16.95,488800.0,13.5626,13.6107,13.5626,13.5867,488800.0
2009-09-28 09:50:00,16.96,16.96,16.86,16.95,151000.0,13.5947,13.5947,13.5145,13.5867,151000.0
2009-09-28 09:55:00,16.95,16.96,16.91,16.96,177600.0,13.5867,13.5947,13.5546,13.5947,177600.0
2009-09-28 10:00:00,16.96,17.02,16.96,17.0,411400.0,13.5947,13.6428,13.5947,13.6268,411400.0
2009-09-28 10:05:00,17.0,17.03,16.98,17.02,242200.0,13.6268,13.6508,13.6107,13.6428,242200.0
2009-09-28 10:10:00,17.01,17.02,16.99,17.0,66600.0,13.6348,13.6428,13.6187,13.6268,66600.0
2009-09-28 10:15:00,16.99,17.01,16.99,16.99,44400.0,13.6187,13.6348,13.6187,13.6187,44400.0
2009-09-28 10:20:00,16.99,17.0,16.98,16.98,112200.0,13.6187,13.6268,13.6107,13.6107,112200.0
2009-09-28 10:25:00,16.99,16.99,16.98,16.99,18800.0,13.6187,13.6187,13.6107,13.6187,18800.0
2009-09-28 10:30:00,16.99,17.04,16.99,17.02,238800.0,13.6187,13.6588,13.6187,13.6428,238800.0
2009-09-28 10:35:00,17.02,17.03,17.0,17.0,29800.0,13.6428,13.6508,13.6268,13.6268,29800.0
2009-09-28 10:40:00,17.0,17.02,17.0,17.02,89600.0,13.6268,13.6428,13.6268,13.6428,89600.0
2009-09-28 10:45:00,17.01,17.02,17.0,17.0,30000.0,13.6348,13.6428,13.6268,13.6268,30000.0
2009-09-28 10:50:00,17.0,17.02,17.0,17.0,11400.0,13.6268,13.6428,13.6268,13.6268,11400.0
2009-09-28 10:55:00,17.0,17.01,17.0,17.01,1200.0,13.6268,13.6348,13.6268,13.6348,1200.0
2009-09-28 11:00:00,17.01,17.02,17.01,17.01,80400.0,13.6348,13.6428,13.6348,13.6348,80400.0
2009-09-28 11:05:00,17.01,17.05,17.01,17.04,251600.0,13.6348,13.6668,13.6348,13.6588,251600.0
2009-09-28 11:10:00,17.03,17.04,17.02,17.02,36200.0,13.6508,13.6588,13.6428,13.6428,36200.0
2009-09-28 11:15:00,17.02,17.02,17.0,17.0,57400.0,13.6428,13.6428,13.6268,13.6268,57400.0
2009-09-28 11:20:00,17.0,17.02,17.0,17.0,209200.0,13.6268,13.6428,13.6268,13.6268,209200.0
2009-09-28 11:25:00,17.0,17.01,16.99,17.0,137200.0,13.6268,13.6348,13.6187,13.6268,137200.0
2009-09-28 11:30:00,17.0,17.02,17.0,17.02,63000.0,13.6268,13.6428,13.6268,13.6428,63000.0
2009-09-28 11:35:00,17.02,17.02,17.0,17.02,23000.0,13.6428,13.6428,13.6268,13.6428,23000.0
2009-09-28 11:40:00,17.02,17.03,17.02,17.02,40600.0,13.6428,13.6508,13.6428,13.6428,40600.0
2009-09-28 11:45:00,17.02,17.02,17.02,17.02,33000.0,13.6428,13.6428,13.6428,13.6428,33000.0
2009-09-28 11:50:00,17.02,17.05,17.02,17.05,87800.0,13.6428,13.6668,13.6428,13.6668,87800.0
2009-09-28 11:55:00,17.05,17.05,17.02,17.03,148000.0,13.6668,13.6668,13.6428,13.6508,148000.0
2009-09-28 12:00:00,17.03,17.05,17.03,17.04,85400.0,13.6508,13.6668,13.6508,13.6588,85400.0
2009-09-28 12:05:00,17.04,17.06,17.04,17.06,528600.0,13.6588,13.6748,13.6588,13.6748,528600.0
2009-09-28 12:10:00,17.06,17.07,17.05,17.05,84400.0,13.6748,13.6829,13.6668,13.6668,84400.0
2009-09-28 12:15:00,17.05,17.05,17.05,17.05,38000.0,13.6668,13.6668,13.6668,13.6668,38000.0
2009-09-28 12:20:00,17.05,17.05,17.04,17.04,53600.0,13.6668,13.6668,13.6588,13.6588,53600.0
2009-09-28 12:25:00,17.04,17.06,17.04,17.05,114400.0,13.6588,13.6748,13.6588,13.6668,114400.0
2009-09-28 12:30:00,17.05,17.05,17.05,17.05,24800.0,13.6668,13.6668,13.6668,13.6668,24800.0
2009-09-28 12:35:00,17.05,17.05,17.03,17.03,66800.0,13.6668,13.6668,13.6508,13.6508,66800.0
2009-09-28 12:40:00,17.04,17.06,17.03,17.06,109400.0,13.6588,13.6748,13.6508,13.6748,109400.0
2009-09-28 12:45:00,17.06,17.06,17.05,17.05,22200.0,13.6748,13.6748,13.6668,13.6668,22200.0
2009-09-28 12:50:00,17.06,17.06,17.05,17.05,20400.0,13.6748,13.6748,13.6668,13.6668,20400.0
2009-09-28 12:55:00,17.05,17.05,17.03,17.03,54800.0,13.6668,13.6668,13.6508,13.6508,54800.0
2009-09-28 13:00:00,17.04,17.05,17.04,17.05,22600.0,13.6588,13.6668,13.6588,13.6668,22600.0
2009-09-28 13:05:00,17.05,17.06,17.05,17.06,23600.0,13.6668,13.6748,13.6668,13.6748,23600.0
2009-09-28 13:10:00,17.06,17.06,17.05,17.06,52400.0,13.6748,13.6748,13.6668,13.6748,52400.0
2009-09-28 13:15:00,17.06,17.07,17.06,17.06,87000.0,13.6748,13.6829,13.6748,13.6748,87000.0
2009-09-28 13:20:00,17.06,17.07,17.05,17.06,46200.0,13.6748,13.6829,13.6668,13.6748,46200.0
2009-09-28 13:25:00,17.06,17.09,17.06,17.08,235400.0,13.6748,13.6989,13.6748,13.6909,235400.0
2009-09-28 13:30:00,17.08,17.09,17.08,17.09,19800.0,13.6909,13.6989,13.6909,13.6989,19800.0
2009-09-28 13:35:00,17.09,17.09,17.07,17.08,35200.0,13.6989,13.6989,13.6829,13.6909,35200.0
2009-09-28 13:40:00,17.08,17.11,17.08,17.11,174200.0,13.6909,13.7149,13.6909,13.7149,174200.0
2009-09-28 13:45:00,17.1,17.1,17.09,17.09,49200.0,13.7069,13.7069,13.6989,13.6989,49200.0
2009-09-28 13:50:00,17.09,17.09,17.06,17.08,550400.0,13.6989,13.6989,13.6748,13.6909,550400.0
2009-09-28 13:55:00,17.08,17.09,17.07,17.08,1421200.0,13.6909,13.6989,13.6829,13.6909,1421200.0
2009-09-28 14:00:00,17.09,17.1,17.08,17.08,69800.0,13.6989,13.7069,13.6909,13.6909,69800.0
2009-09-28 14:05:00,17.08,17.08,17.06,17.07,79800.0,13.6909,13.6909,13.6748,13.6829,79800.0
2009-09-28 14:10:00,17.06,17.06,17.05,17.06,105800.0,13.6748,13.6748,13.6668,13.6748,105800.0
2009-09-28 14:15:00,17.06,17.06,17.05,17.06,107000.0,13.6748,13.6748,13.6668,13.6748,107000.0
2009-09-28 14:20:00,17.06,17.06,17.04,17.05,115800.0,13.6748,13.6748,13.6588,13.6668,115800.0
2009-09-28 14:25:00,17.05,17.06,17.03,17.05,377800.0,13.6668,13.6748,13.6508,13.6668,377800.0
2009-09-28 14:30:00,17.04,17.04,17.03,17.04,83200.0,13.6588,13.6588,13.6508,13.6588,83200.0
2009-09-28 14:35:00,17.03,17.04,17.02,17.04,176200.0,13.6508,13.6588,13.6428,13.6588,176200.0
2009-09-28 14:40:00,17.04,17.05,17.04,17.05,80000.0,13.6588,13.6668,13.6588,13.6668,80000.0
2009-09-28 14:45:00,17.04,17.04,17.03,17.04,46600.0,13.6588,13.6588,13.6508,13.6588,46600.0
2009-09-28 14:50:00,17.04,17.04,17.04,17.04,79400.0,13.6588,13.6588,13.6588,13.6588,79400.0
2009-09-28 14:55:00,17.04,17.05,17.04,17.04,60400.0,13.6588,13.6668,13.6588,13.6588,60400.0
2009-09-28 15:00:00,17.03,17.03,17.0,17.0,527600.0,13.6508,13.6508,13.6268,13.6268,527600.0
2009-09-28 15:05:00,17.0,17.02,17.0,17.01,319400.0,13.6268,13.6428,13.6268,13.6348,319400.0
2009-09-28 15:10:00,17.01,17.02,17.01,17.02,239000.0,13.6348,13.6428,13.6348,13.6428,239000.0
2009-09-28 15:15:00,17.02,17.03,17.01,17.03,71600.0,13.6428,13.6508,13.6348,13.6508,71600.0
2009-09-28 15:20:00,17.03,17.05,17.03,17.03,139200.0,13.6508,13.6668,13.6508,13.6508,139200.0
2009-09-28 15:25:00,17.03,17.04,17.03,17.04,57400.0,13.6508,13.6588,13.6508,13.6588,57400.0
2009-09-28 15:30:00,17.03,17.04,17.02,17.04,122200.0,13.6508,13.6588,13.6428,13.6588,122200.0
2009-09-28 15:35:00,17.04,17.04,17.03,17.03,68800.0,13.6588,13.6588,13.6508,13.6508,68800.0
2009-09-28 15:40:00,17.03,17.04,17.02,17.03,274400.0,13.6508,13.6588,13.6428,13.6508,274400.0
2009-09-28 15:45:00,17.03,17.03,17.0,17.0,296600.0,13.6508,13.6508,13.6268,13.6268,296600.0
2009-09-28 15:50:00,17.0,17.03,17.0,17.03,605800.0,13.6268,13.6508,13.6268,13.6508,605800.0
2009-09-28 15:55:00,17.02,17.04,17.02,17.04,788000.0,13.6428,13.6588,13.6428,13.6588,788000.0
2009-09-29 09:30:00,17.1,17.17,17.03,17.17,459200.0,13.7069,13.763,13.6508,13.763,459200.0
2009-09-29 09:35:00,17.17,17.23,17.16,17.18,363000.0,13.763,13.8111,13.755,13.771,363000.0
2009-09-29 09:40:00,17.18,17.24,17.13,17.13,654800.0,13.771,13.8191,13.731,13.731,654800.0
2009-09-29 09:45:00,17.13,17.14,17.11,17.12,259200.0,13.731,13.739,13.7149,13.7229,259200.0
2009-09-29 09:50:00,17.13,17.23,17.13,17.18,110000.0,13.731,13.8111,13.731,13.771,110000.0
2009-09-29 09:55:00,17.18,17.29,17.18,17.27,554800.0,13.771,13.8592,13.771,13.8432,554800.0
2009-09-29 10:00:00,17.26,17.27,17.03,17.13,2311000.0,13.8352,13.8432,13.6508,13.731,2311000.0
2009-09-29 10:05:00,17.13,17.21,17.12,17.19,775000.0,13.731,13.7951,13.7229,13.7791,775000.0
2009-09-29 10:10:00,17.19,17.25,17.16,17.25,863600.0,13.7791,13.8271,13.755,13.8271,863600.0
2009-09-29 10:15:00,17.25,17.25,17.17,17.2,356200.0,13.8271,13.8271,13.763,13.7871,356200.0
2009-09-29 10:20:00,17.2,17.21,17.14,17.14,434200.0,13.7871,13.7951,13.739,13.739,434200.0
2009-09-29 10:25:00,17.14,17.17,17.13,17.14,121600.0,13.739,13.763,13.731,13.739,121600.0
2009-09-29 10:30:00,17.14,17.18,17.13,17.17,231000.0,13.739,13.771,13.731,13.763,231000.0
2009-09-29 10:35:00,17.17,17.19,17.14,17.19,240400.0,13.763,13.7791,13.739,13.7791,240400.0
2009-09-29 10:40:00,17.19,17.23,17.18,17.18,399200.0,13.7791,13.8111,13.771,13.771,399200.0
2009-09-29 10:45:00,17.17,17.18,17.16,17.18,303400.0,13.763,13.771,13.755,13.771,303400.0
2009-09-29 10:50:00,17.18,17.18,17.11,17.11,201800.0,13.771,13.771,13.7149,13.7149,201800.0
2009-09-29 10:55:00,17.11,17.13,17.08,17.1,186200.0,13.7149,13.731,13.6909,13.7069,186200.0
2009-09-29 11:00:00,17.1,17.1,17.06,17.09,228600.0,13.7069,13.7069,13.6748,13.6989,228600.0
2009-09-29 11:05:00,17.08,17.11,17.08,17.11,265800.0,13.6909,13.7149,13.6909,13.7149,265800.0
2009-09-29 11:10:00,17.11,17.11,17.09,17.09,88200.0,13.7149,13.7149,13.6989,13.6989,88200.0
2009-09-29 11:15:00,17.1,17.11,17.1,17.11,17600.0,13.7069,13.7149,13.7069,13.7149,17600.0
2009-09-29 11:20:00,17.08,17.09,17.06,17.07,221000.0,13.6909,13.6989,13.6748,13.6829,221000.0
2009-09-29 11:25:00,17.08,17.13,17.08,17.11,88600.0,13.6909,13.731,13.6909,13.7149,88600.0
2009-09-29 11:30:00,17.12,17.12,17.11,17.12,38800.0,13.7229,13.7229,13.7149,13.7229,38800.0
2009-09-29 11:35:00,17.12,17.13,17.11,17.12,62600.0,13.7229,13.731,13.7149,13.7229,62600.0
2009-09-29 11:40:00,17.12,17.13,17.1,17.11,133600.0,13.7229,13.731,13.7069,13.7149,133600.0
2009-09-29 11:45:00,17.1,17.11,17.07,17.09,181000.0,13.7069,13.7149,13.6829,13.6989,181000.0
2009-09-29 11:50:00,17.09,17.13,17.07,17.13,106400.0,13.6989,13.731,13.6829,13.731,106400.0
2009-09-29 11:55:00,17.13,17.15,17.13,17.13,193600.0,13.731,13.747,13.731,13.731,193600.0
2009-09-29 12:00:00,17.13,17.15,17.13,17.14,54800.0,13.731,13.747,13.731,13.739,54800.0
2009-09-29 12:05:00,17.14,17.14,17.12,17.14,57200.0,13.739,13.739,13.7229,13.739,57200.0
2009-09-29 12:10:00,17.14,17.16,17.11,17.16,156600.0,13.739,13.755,13.7149,13.755,156600.0
2009-09-29 12:15:00,17.16,17.17,17.14,17.14,162000.0,13.755,13.763,13.739,13.739,162000.0
2009-09-29 12:20:00,17.14,17.16,17.11,17.11,186400.0,13.739,13.755,13.7149,13.7149,186400.0
2009-09-29 12:25:00,17.11,17.15,17.1,17.14,78400.0,13.7149,13.747,13.7069,13.739,78400.0
2009-09-29 12:30:00,17.14,17.16,17.13,17.15,35200.0,13.739,13.755,13.731,13.747,35200.0
2009-09-29 12:35:00,17.15,17.16,17.15,17.16,223000.0,13.747,13.755,13.747,13.755,223000.0
2009-09-29 12:40:00,17.16,17.16,17.16,17.16,4800.0,13.755,13.755,13.755,13.755,4800.0
2009-09-29 12:45:00,17.16,17.18,17.16,17.18,65800.0,13.755,13.771,13.755,13.771,65800.0
2009-09-29 12:50:00,17.18,17.23,17.17,17.22,140800.0,13.771,13.8111,13.763,13.8031,140800.0
2009-09-29 12:55:00,17.22,17.22,17.19,17.2,86000.0,13.8031,13.8031,13.7791,13.7871,86000.0
2009-09-29 13:00:00,17.2,17.25,17.2,17.24,213800.0,13.7871,13.8271,13.7871,13.8191,213800.0
2009-09-29 13:05:00,17.24,17.25,17.24,17.24,80000.0,13.8191,13.8271,13.8191,13.8191,80000.0
2009-09-29 13:10:00,17.24,17.25,17.24,17.24,6200.0,13.8191,13.8271,13.8191,13.8191,6200.0
2009-09-29 13:15:00,17.24,17.24,17.21,17.21,67800.0,13.8191,13.8191,13.7951,13.7951,67800.0
2009-09-29 13:20:00,17.21,17.23,17.2,17.23,41800.0,13.7951,13.8111,13.7871,13.8111,41800.0
2009-09-29 13:25:00,17.22,17.23,17.21,17.22,156400.0,13.8031,13.8111,13.7951,13.8031,156400.0
2009-09-29 13:30:00,17.23,17.23,17.21,17.21,23600.0,13.8111,13.8111,13.7951,13.7951,23600.0
2009-09-29 13:35:00,17.22,17.24,17.2,17.22,156800.0,13.8031,13.8191,13.7871,13.8031,156800.0
2009-09-29 13:40:00,17.22,17.22,17.21,17.22,19800.0,13.8031,13.8031,13.7951,13.8031,19800.0
2009-09-29 13:45:00,17.22,17.23,17.2,17.2,22800.0,13.8031,13.8111,13.7871,13.7871,22800.0
2009-09-29 13:50:00,17.2,17.22,17.2,17.21,128400.0,13.7871,13.8031,13.7871,13.7951,128400.0
2009-09-29 13:55:00,17.22,17.22,17.2,17.22,16400.0,13.8031,13.8031,13.7871,13.8031,16400.0
2009-09-29 14:00:00,17.22,17.22,17.17,17.17,74200.0,13.8031,13.8031,13.763,13.763,74200.0
2009-09-29 14:05:00,17.18,17.18,17.17,17.18,51200.0,13.771,13.771,13.763,13.771,51200.0
2009-09-29 14:10:00,17.17,17.18,17.17,17.18,18200.0,13.763,13.771,13.763,13.771,18200.0
2009-09-29 14:15:00,17.18,17.18,17.17,17.18,39600.0,13.771,13.771,13.763,13.771,39600.0
2009-09-29 14:20:00,17.18,17.18,17.17,17.17,18400.0,13.771,13.771,13.763,13.763,18400.0
2009-09-29 14:25:00,17.17,17.18,17.17,17.18,22800.0,13.763,13.771,13.763,13.771,22800.0
2009-09-29 14:30:00,17.18,17.18,17.14,17.15,92200.0,13.771,13.771,13.739,13.747,92200.0
2009-09-29 14:35:00,17.15,17.17,17.15,17.17,44800.0,13.747,13.763,13.747,13.763,44800.0
2009-09-29 14:40:00,17.17,17.17,17.17,17.17,9800.0,13.763,13.763,13.763,13.763,9800.0
2009-09-29 14:45:00,17.17,17.18,17.16,17.18,43400.0,13.763,13.771,13.755,13.771,43400.0
2009-09-29 14:50:00,17.17,17.21,17.17,17.21,458000.0,13.763,13.7951,13.763,13.7951,458000.0
2009-09-29 14:55:00,17.21,17.22,17.17,17.17,364400.0,13.7951,13.8031,13.763,13.763,364400.0
2009-09-29 15:00:00,17.17,17.18,17.17,17.17,62600.0,13.763,13.771,13.763,13.763,62600.0
2009-09-29 15:05:00,17.17,17.2,17.17,17.2,84400.0,13.763,13.7871,13.763,13.7871,84400.0
2009-09-29 15:10:00,17.2,17.21,17.2,17.2,109800.0,13.7871,13.7951,13.7871,13.7871,109800.0
2009-09-29 15:15:00,17.21,17.21,17.2,17.2,123000.0,13.7951,13.7951,13.7871,13.7871,123000.0
2009-09-29 15:20:00,17.2,17.21,17.2,17.2,91800.0,13.7871,13.7951,13.7871,13.7871,91800.0
2009-09-29 15:25:00,17.2,17.21,17.18,17.2,487200.0,13.7871,13.7951,13.771,13.7871,487200.0
2009-09-29 15:30:00,17.19,17.21,17.18,17.21,275800.0,13.7791,13.7951,13.771,13.7951,275800.0
2009-09-29 15:35:00,17.2,17.22,17.2,17.2,382800.0,13.7871,13.8031,13.7871,13.7871,382800.0
2009-09-29 15:40:00,17.2,17.21,17.18,17.2,196200.0,13.7871,13.7951,13.771,13.7871,196200.0
2009-09-29 15:45:00,17.2,17.2,17.18,17.18,430800.0,13.7871,13.7871,13.771,13.771,430800.0
2009-09-29 15:50:00,17.18,17.18,17.15,17.16,732800.0,13.771,13.771,13.747,13.755,732800.0
2009-09-29 15:55:00,17.16,17.16,17.15,17.15,746400.0,13.755,13.755,13.747,13.747,746400.0
2009-09-30 09:30:00,17.18,17.22,17.14,17.16,200400.0,13.771,13.8031,13.739,13.755,200400.0
2009-09-30 09:35:00,17.16,17.18,17.11,17.15,532000.0,13.755,13.771,13.7149,13.747,532000.0
2009-09-30 09:40:00,17.15,17.15,17.0,17.0,754800.0,13.747,13.747,13.6268,13.6268,754800.0
2009-09-30 09:45:00,17.0,17.0,16.95,16.96,561000.0,13.6268,13.6268,13.5867,13.5947,561000.0
2009-09-30 09:50:00,16.96,17.0,16.9,17.0,520600.0,13.5947,13.6268,13.5466,13.6268,520600.0
2009-09-30 09:55:00,17.0,17.0,16.84,16.89,817800.0,13.6268,13.6268,13.4985,13.5386,817800.0
2009-09-30 10:00:00,16.88,16.96,16.87,16.94,530400.0,13.5306,13.5947,13.5225,13.5787,530400.0
2009-09-30 10:05:00,16.93,16.94,16.87,16.89,390000.0,13.5706,13.5787,13.5225,13.5386,390000.0
2009-09-30 10:10:00,16.89,17.0,16.88,17.0,506000.0,13.5386,13.6268,13.5306,13.6268,506000.0
2009-09-30 10:15:00,17.0,17.0,16.96,16.97,248200.0,13.6268,13.6268,13.5947,13.6027,248200.0
2009-09-30 10:20:00,16.97,16.97,16.93,16.93,229000.0,13.6027,13.6027,13.5706,13.5706,229000.0
2009-09-30 10:25:00,16.92,16.97,16.92,16.95,61800.0,13.5626,13.6027,13.5626,13.5867,61800.0
2009-09-30 10:30:00,16.95,16.99,16.93,16.93,231000.0,13.5867,13.6187,13.5706,13.5706,231000.0
2009-09-30 10:35:00,16.94,16.95,16.91,16.91,328600.0,13.5787,13.5867,13.5546,13.5546,328600.0
2009-09-30 10:40:00,16.92,16.92,16.89,16.9,286800.0,13.5626,13.5626,13.5386,13.5466,286800.0
2009-09-30 10:45:00,16.9,16.91,16.87,16.88,511000.0,13.5466,13.5546,13.5225,13.5306,511000.0
2009-09-30 10:50:00,16.87,16.91,16.87,16.9,559000.0,13.5225,13.5546,13.5225,13.5466,559000.0
2009-09-30 10:55:00,16.9,16.91,16.88,16.9,138000.0,13.5466,13.5546,13.5306,13.5466,138000.0
2009-09-30 11:00:00,16.9,16.96,16.89,16.95,378000.0,13.5466,13.5947,13.5386,13.5867,378000.0
2009-09-30 11:05:00,16.95,16.98,16.95,16.95,123000.0,13.5867,13.6107,13.5867,13.5867,123000.0
2009-09-30 11:10:00,16.94,16.95,16.9,16.9,260600.0,13.5787,13.5867,13.5466,13.5466,260600.0
2009-09-30 11:15:00,16.91,16.93,16.89,16.92,250800.0,13.5546,13.5706,13.5386,13.5626,250800.0
2009-09-30 11:20:00,16.92,16.94,16.92,16.94,259000.0,13.5626,13.5787,13.5626,13.5787,259000.0
2009-09-30 11:25:00,16.94,16.97,16.94,16.96,292400.0,13.5787,13.6027,13.5787,13.5947,292400.0
2009-09-30 11:30:00,16.96,17.0,16.95,16.99,308600.0,13.5947,13.6268,13.5867,13.6187,308600.0
2009-09-30 11:35:00,16.99,17.0,16.95,16.95,59600.0,13.6187,13.6268,13.5867,13.5867,59600.0
2009-09-30 11:40:00,16.95,16.95,16.92,16.93,458000.0,13.5867,13.5867,13.5626,13.5706,458000.0
2009-09-30 11:45:00,16.92,16.93,16.92,16.93,91400.0,13.5626,13.5706,13.5626,13.5706,91400.0
2009-09-30 11:50:00,16.93,16.97,16.93,16.97,37200.0,13.5706,13.6027,13.5706,13.6027,37200.0
2009-09-30 11:55:00,16.97,17.05,16.97,17.03,254000.0,13.6027,13.6668,13.6027,13.6508,254000.0
2009-09-30 12:00:00,17.02,17.05,17.0,17.02,873400.0,13.6428,13.6668,13.6268,13.6428,873400.0
2009-09-30 12:05:00,17.02,17.02,16.99,16.99,72600.0,13.6428,13.6428,13.6187,13.6187,72600.0
2009-09-30 12:10:00,16.99,17.0,16.98,16.99,67400.0,13.6187,13.6268,13.6107,13.6187,67400.0
2009-09-30 12:15:00,16.99,17.05,16.99,17.01,249800.0,13.6187,13.6668,13.6187,13.6348,249800.0
2009-09-30 12:20:00,17.0,17.0,16.99,17.0,50600.0,13.6268,13.6268,13.6187,13.6268,50600.0
2009-09-30 12:25:00,17.0,17.05,17.0,17.03,83200.0,13.6268,13.6668,13.6268,13.6508,83200.0
2009-09-30 12:30:00,17.04,17.1,17.04,17.09,446400.0,13.6588,13.7069,13.6588,13.6989,446400.0
2009-09-30 12:35:00,17.09,17.09,17.07,17.07,168000.0,13.6989,13.6989,13.6829,13.6829,168000.0
2009-09-30 12:40:00,17.07,17.1,17.07,17.09,64800.0,13.6829,13.7069,13.6829,13.6989,64800.0
2009-09-30 12:45:00,17.09,17.13,17.08,17.1,541800.0,13.6989,13.731,13.6909,13.7069,541800.0
2009-09-30 12:50:00,17.1,17.14,17.1,17.13,151600.0,13.7069,13.739,13.7069,13.731,151600.0
2009-09-30 12:55:00,17.13,17.18,17.13,17.17,852200.0,13.731,13.771,13.731,13.763,852200.0
2009-09-30 13:00:00,17.17,17.23,17.17,17.22,409600.0,13.763,13.8111,13.763,13.8031,409600.0
2009-09-30 13:05:00,17.22,17.25,17.16,17.17,456400.0,13.8031,13.8271,13.755,13.763,456400.0
2009-09-30 13:10:00,17.17,17.18,17.15,17.18,553000.0,13.763,13.771,13.747,13.771,553000.0
2009-09-30 13:15:00,17.18,17.18,17.16,17.17,35000.0,13.771,13.771,13.755,13.763,35000.0
2009-09-30 13:20:00,17.17,17.21,17.16,17.21,265000.0,13.763,13.7951,13.755,13.7951,265000.0
2009-09-30 13:25:00,17.21,17.21,17.2,17.2,15000.0,13.7951,13.7951,13.7871,13.7871,15000.0
2009-09-30 13:30:00,17.2,17.2,17.17,17.17,54000.0,13.7871,13.7871,13.763,13.763,54000.0
2009-09-30 13:35:00,17.17,17.18,17.13,17.13,151000.0,13.763,13.771,13.731,13.731,151000.0
2009-09-30 13:40:00,17.13,17.15,17.11,17.13,192400.0,13.731,13.747,13.7149,13.731,192400.0
2009-09-30 13:45:00,17.13,17.14,17.11,17.11,178600.0,13.731,13.739,13.7149,13.7149,178600.0
2009-09-30 13:50:00,17.12,17.15,17.12,17.15,181600.0,13.7229,13.747,13.7229,13.747,181600.0
2009-09-30 13:55:00,17.15,17.16,17.11,17.12,44600.0,13.747,13.755,13.7149,13.7229,44600.0
2009-09-30 14:00:00,17.12,17.14,17.1,17.14,81800.0,13.7229,13.739,13.7069,13.739,81800.0
2009-09-30 14:05:00,17.14,17.15,17.13,17.14,45600.0,13.739,13.747,13.731,13.739,45600.0
2009-09-30 14:10:00,17.14,17.14,17.12,17.13,167000.0,13.739,13.739,13.7229,13.731,167000.0
2009-09-30 14:15:00,17.13,17.16,17.13,17.15,78200.0,13.731,13.755,13.731,13.747,78200.0
2009-09-30 14:20:00,17.15,17.16,17.12,17.13,33200.0,13.747,13.755,13.7229,13.731,33200.0
2009-09-30 14:25:00,17.13,17.15,17.13,17.14,203000.0,13.731,13.747,13.731,13.739,203000.0
2009-09-30 14:30:00,17.14,17.14,17.11,17.14,107800.0,13.739,13.739,13.7149,13.739,107800.0
2009-09-30 14:35:00,17.14,17.18,17.14,17.18,152000.0,13.739,13.771,13.739,13.771,152000.0
2009-09-30 14:40:00,17.18,17.22,17.17,17.21,145200.0,13.771,13.8031,13.763,13.7951,145200.0
2009-09-30 14:45:00,17.21,17.22,17.15,17.16,286400.0,13.7951,13.8031,13.747,13.755,286400.0
2009-09-30 14:50:00,17.16,17.17,17.13,17.14,300400.0,13.755,13.763,13.731,13.739,300400.0
2009-09-30 14:55:00,17.14,17.14,17.1,17.1,269000.0,13.739,13.739,13.7069,13.7069,269000.0
2009-09-30 15:00:00,17.1,17.1,17.03,17.05,726200.0,13.7069,13.7069,13.6508,13.6668,726200.0
2009-09-30 15:05:00,17.05,17.08,17.01,17.06,442600.0,13.6668,13.6909,13.6348,13.6748,442600.0
2009-09-30 15:10:00,17.07,17.07,17.0,17.03,465000.0,13.6829,13.6829,13.6268,13.6508,465000.0
2009-09-30 15:15:00,17.02,17.08,17.0,17.08,662400.0,13.6428,13.6909,13.6268,13.6909,662400.0
2009-09-30 15:20:00,17.09,17.1,17.06,17.06,212200.0,13.6989,13.7069,13.6748,13.6748,212200.0
2009-09-30 15:25:00,17.06,17.08,17.02,17.04,154200.0,13.6748,13.6909,13.6428,13.6588,154200.0
2009-09-30 15:30:00,17.04,17.1,17.02,17.08,500400.0,13.6588,13.7069,13.6428,13.6909,500400.0
2009-09-30 15:35:00,17.08,17.09,17.05,17.07,449000.0,13.6909,13.6989,13.6668,13.6829,449000.0
2009-09-30 15:40:00,17.08,17.1,17.04,17.06,430600.0,13.6909,13.7069,13.6588,13.6748,430600.0
2009-09-30 15:45:00,17.06,17.09,17.03,17.08,518800.0,13.6748,13.6989,13.6508,13.6909,518800.0
2009-09-30 15:50:00,17.09,17.13,17.08,17.1,780200.0,13.6989,13.731,13.6909,13.7069,780200.0
2009-09-30 15:55:00,17.1,17.11,17.08,17.09,405000.0,13.7069,13.7149,13.6909,13.6989,405000.0
2009-10-01 09:30:00,16.97,17.02,16.93,16.96,290800.0,13.6027,13.6428,13.5706,13.5947,290800.0
2009-10-01 09:35:00,16.98,16.98,16.9,16.93,748400.0,13.6107,13.6107,13.5466,13.5706,748400.0
2009-10-01 09:40:00,16.94,16.96,16.91,16.93,328600.0,13.5787,13.5947,13.5546,13.5706,328600.0
2009-10-01 09:45:00,16.93,16.97,16.93,16.97,451400.0,13.5706,13.6027,13.5706,13.6027,451400.0
2009-10-01 09:50:00,16.98,16.98,16.92,16.93,516400.0,13.6107,13.6107,13.5626,13.5706,516400.0
2009-10-01 09:55:00,16.93,16.95,16.92,16.93,209000.0,13.5706,13.5867,13.5626,13.5706,209000.0
2009-10-01 10:00:00,16.93,17.0,16.83,16.86,1196200.0,13.5706,13.6268,13.4905,13.5145,1196200.0
2009-10-01 10:05:00,16.86,16.87,16.71,16.76,2351200.0,13.5145,13.5225,13.3943,13.4344,2351200.0
2009-10-01 10:10:00,16.75,16.81,16.75,16.8,426400.0,13.4264,13.4745,13.4264,13.4664,426400.0
2009-10-01 10:15:00,16.8,16.81,16.75,16.76,719000.0,13.4664,13.4745,13.4264,13.4344,719000.0
2009-10-01 10:20:00,16.76,16.77,16.75,16.77,561200.0,13.4344,13.4424,13.4264,13.4424,561200.0
2009-10-01 10:25:00,16.78,16.8,16.76,16.78,331200.0,13.4504,13.4664,13.4344,13.4504,331200.0
2009-10-01 10:30:00,16.77,16.78,16.75,16.77,424600.0,13.4424,13.4504,13.4264,13.4424,424600.0
2009-10-01 10:35:00,16.77,16.8,16.77,16.77,291800.0,13.4424,13.4664,13.4424,13.4424,291800.0
2009-10-01 10:40:00,16.78,16.8,16.75,16.77,233600.0,13.4504,13.4664,13.4264,13.4424,233600.0
2009-10-01 10:45:00,16.78,16.78,16.74,16.75,462200.0,13.4504,13.4504,13.4183,13.4264,462200.0
2009-10-01 10:50:00,16.75,16.82,16.73,16.81,397000.0,13.4264,13.4825,13.4103,13.4745,397000.0
2009-10-01 10:55:00,16.81,16.84,16.79,16.81,336200.0,13.4745,13.4985,13.4584,13.4745,336200.0
2009-10-01 11:00:00,16.81,16.81,16.71,16.71,810200.0,13.4745,13.4745,13.3943,13.3943,810200.0
2009-10-01 11:05:00,16.71,16.71,16.64,16.64,587600.0,13.3943,13.3943,13.3382,13.3382,587600.0
2009-10-01 11:10:00,16.64,16.65,16.63,16.64,282600.0,13.3382,13.3462,13.3302,13.3382,282600.0
2009-10-01 11:15:00,16.64,16.65,16.62,16.63,529200.0,13.3382,13.3462,13.3222,13.3302,529200.0
2009-10-01 11:20:00,16.63,16.65,16.63,16.63,381200.0,13.3302,13.3462,13.3302,13.3302,381200.0
2009-10-01 11:25:00,16.63,16.63,16.55,16.55,953600.0,13.3302,13.3302,13.266,13.266,953600.0
2009-10-01 11:30:00,16.56,16.56,16.54,16.55,794600.0,13.2741,13.2741,13.258,13.266,794600.0
2009-10-01 11:35:00,16.55,16.56,16.54,16.55,457200.0,13.266,13.2741,13.258,13.266,457200.0
2009-10-01 11:40:00,16.55,16.58,16.55,16.57,567800.0,13.266,13.2901,13.266,13.2821,567800.0
2009-10-01 11:45:00,16.57,16.58,16.56,16.58,475400.0,13.2821,13.2901,13.2741,13.2901,475400.0
2009-10-01 11:50:00,16.58,16.58,16.57,16.58,193800.0,13.2901,13.2901,13.2821,13.2901,193800.0
2009-10-01 11:55:00,16.59,16.64,16.59,16.64,306000.0,13.2981,13.3382,13.2981,13.3382,306000.0
2009-10-01 12:00:00,16.64,16.65,16.63,16.63,267400.0,13.3382,13.3462,13.3302,13.3302,267400.0
2009-10-01 12:05:00,16.63,16.63,16.61,16.63,167800.0,13.3302,13.3302,13.3141,13.3302,167800.0
2009-10-01 12:10:00,16.63,16.68,16.63,16.67,333200.0,13.3302,13.3703,13.3302,13.3622,333200.0
2009-10-01 12:15:00,16.66,16.68,16.66,16.68,24600.0,13.3542,13.3703,13.3542,13.3703,24600.0
2009-10-01 12:20:00,16.68,16.69,16.67,16.68,57800.0,13.3703,13.3783,13.3622,13.3703,57800.0
2009-10-01 12:25:00,16.68,16.71,16.68,16.71,199200.0,13.3703,13.3943,13.3703,13.3943,199200.0
2009-10-01 12:30:00,16.71,16.74,16.71,16.73,140400.0,13.3943,13.4183,13.3943,13.4103,140400.0
2009-10-01 12:35:00,16.73,16.74,16.7,16.71,84400.0,13.4103,13.4183,13.3863,13.3943,84400.0
2009-10-01 12:40:00,16.71,16.71,16.68,16.68,196200.0,13.3943,13.3943,13.3703,13.3703,196200.0
2009-10-01 12:45:00,16.68,16.68,16.67,16.68,55400.0,13.3703,13.3703,13.3622,13.3703,55400.0
2009-10-01 12:50:00,16.68,16.69,16.66,16.69,374400.0,13.3703,13.3783,13.3542,13.3783,374400.0
2009-10-01 12:55:00,16.69,16.69,16.66,16.66,38600.0,13.3783,13.3783,13.3542,13.3542,38600.0
2009-10-01 13:00:00,16.66,16.66,16.63,16.63,150600.0,13.3542,13.3542,13.3302,13.3302,150600.0
2009-10-01 13:05:00,16.63,16.66,16.63,16.63,170200.0,13.3302,13.3542,13.3302,13.3302,170200.0
2009-10-01 13:10:00,16.62,16.64,16.61,16.64,163800.0,13.3222,13.3382,13.3141,13.3382,163800.0
2009-10-01 13:15:00,16.64,16.64,16.61,16.61,73800.0,13.3382,13.3382,13.3141,13.3141,73800.0
2009-10-01 13:20:00,16.61,16.61,16.58,16.59,514400.0,13.3141,13.3141,13.2901,13.2981,514400.0
2009-10-01 13:25:00,16.59,16.59,16.58,16.59,250200.0,13.2981,13.2981,13.2901,13.2981,250200.0
2009-10-01 13:30:00,16.59,16.59,16.58,16.58,102600.0,13.2981,13.2981,13.2901,13.2901,102600.0
2009-10-01 13:35:00,16.59,16.6,16.58,16.59,370200.0,13.2981,13.3061,13.2901,13.2981,370200.0
2009-10-01 13:40:00,16.59,16.67,16.59,16.67,391000.0,13.2981,13.3622,13.2981,13.3622,391000.0
2009-10-01 13:45:00,16.67,16.68,16.67,16.68,372600.0,13.3622,13.3703,13.3622,13.3703,372600.0
2009-10-01 13:50:00,16.68,16.69,16.68,16.68,156000.0,13.3703,13.3783,13.3703,13.3703,156000.0
2009-10-01 13:55:00,16.68,16.68,16.64,16.67,302600.0,13.3703,13.3703,13.3382,13.3622,302600.0
2009-10-01 14:00:00,16.67,16.68,16.67,16.68,84200.0,13.3622,13.3703,13.3622,13.3703,84200.0
2009-10-01 14:05:00,16.69,16.74,16.68,16.73,120200.0,13.3783,13.4183,13.3703,13.4103,120200.0
2009-10-01 14:10:00,16.73,16.76,16.73,16.76,300000.0,13.4103,13.4344,13.4103,13.4344,300000.0
2009-10-01 14:15:00,16.76,16.79,16.75,16.78,789600.0,13.4344,13.4584,13.4264,13.4504,789600.0
2009-10-01 14:20:00,16.78,16.81,16.77,16.8,806000.0,13.4504,13.4745,13.4424,13.4664,806000.0
2009-10-01 14:25:00,16.8,16.81,16.77,16.78,447600.0,13.4664,13.4745,13.4424,13.4504,447600.0
2009-10-01 14:30:00,16.78,16.78,16.7,16.71,788000.0,13.4504,13.4504,13.3863,13.3943,788000.0
2009-10-01 14:35:00,16.72,16.74,16.7,16.73,187600.0,13.4023,13.4183,13.3863,13.4103,187600.0
2009-10-01 14:40:00,16.73,16.73,16.68,16.71,220000.0,13.4103,13.4103,13.3703,13.3943,220000.0
2009-10-01 14:45:00,16.71,16.72,16.7,16.71,131400.0,13.3943,13.4023,13.3863,13.3943,131400.0
2009-10-01 14:50:00,16.71,16.73,16.71,16.72,144200.0,13.3943,13.4103,13.3943,13.4023,144200.0
2009-10-01 14:55:00,16.72,16.72,16.68,16.68,75000.0,13.4023,13.4023,13.3703,13.3703,75000.0
2009-10-01 15:00:00,16.68,16.68,16.67,16.67,97800.0,13.3703,13.3703,13.3622,13.3622,97800.0
2009-10-01 15:05:00,16.67,16.68,16.65,16.66,270400.0,13.3622,13.3703,13.3462,13.3542,270400.0
2009-10-01 15:10:00,16.66,16.7,16.66,16.7,107000.0,13.3542,13.3863,13.3542,13.3863,107000.0
2009-10-01 15:15:00,16.7,16.71,16.68,16.7,179800.0,13.3863,13.3943,13.3703,13.3863,179800.0
2009-10-01 15:20:00,16.7,16.7,16.66,16.69,358400.0,13.3863,13.3863,13.3542,13.3783,358400.0
2009-10-01 15:25:00,16.68,16.68,16.66,16.66,326400.0,13.3703,13.3703,13.3542,13.3542,326400.0
2009-10-01 15:30:00,16.66,16.71,16.66,16.7,568600.0,13.3542,13.3943,13.3542,13.3863,568600.0
2009-10-01 15:35:00,16.7,16.71,16.68,16.68,407800.0,13.3863,13.3943,13.3703,13.3703,407800.0
2009-10-01 15:40:00,16.68,16.71,16.66,16.66,353200.0,13.3703,13.3943,13.3542,13.3542,353200.0
2009-10-01 15:45:00,16.66,16.68,16.66,16.67,732600.0,13.3542,13.3703,13.3542,13.3622,732600.0
2009-10-01 15:50:00,16.67,16.67,16.6,16.6,1710200.0,13.3622,13.3622,13.3061,13.3061,1710200.0
2009-10-01 15:55:00,16.6,16.61,16.58,16.59,1609400.0,13.3061,13.3141,13.2901,13.2981,1609400.0
2009-10-02 09:30:00,16.4,16.47,16.4,16.46,388200.0,13.1458,13.2019,13.1458,13.1939,388200.0
2009-10-02 09:35:00,16.46,16.53,16.46,16.49,334400.0,13.1939,13.25,13.1939,13.218,334400.0
2009-10-02 09:40:00,16.49,16.5,16.42,16.47,723800.0,13.218,13.226,13.1618,13.2019,723800.0
2009-10-02 09:45:00,16.47,16.57,16.47,16.55,1003200.0,13.2019,13.2821,13.2019,13.266,1003200.0
2009-10-02 09:50:00,16.54,16.57,16.5,16.52,386800.0,13.258,13.2821,13.226,13.242,386800.0
2009-10-02 09:55:00,16.5,16.52,16.47,16.47,304600.0,13.226,13.242,13.2019,13.2019,304600.0
2009-10-02 10:00:00,16.47,16.53,16.43,16.5,1024400.0,13.2019,13.25,13.1699,13.226,1024400.0
2009-10-02 10:05:00,16.5,16.52,16.45,16.45,185800.0,13.226,13.242,13.1859,13.1859,185800.0
2009-10-02 10:10:00,16.45,16.49,16.45,16.48,409800.0,13.1859,13.218,13.1859,13.2099,409800.0
2009-10-02 10:15:00,16.48,16.52,16.46,16.47,397800.0,13.2099,13.242,13.1939,13.2019,397800.0
2009-10-02 10:20:00,16.48,16.55,16.47,16.53,303800.0,13.2099,13.266,13.2019,13.25,303800.0
2009-10-02 10:25:00,16.53,16.56,16.53,16.55,227800.0,13.25,13.2741,13.25,13.266,227800.0
2009-10-02 10:30:00,16.55,16.59,16.54,16.59,436400.0,13.266,13.2981,13.258,13.2981,436400.0
2009-10-02 10:35:00,16.58,16.61,16.58,16.59,136800.0,13.2901,13.3141,13.2901,13.2981,136800.0
2009-10-02 10:40:00,16.58,16.6,16.56,16.58,227800.0,13.2901,13.3061,13.2741,13.2901,227800.0
2009-10-02 10:45:00,16.59,16.59,16.48,16.48,545800.0,13.2981,13.2981,13.2099,13.2099,545800.0
2009-10-02 10:50:00,16.48,16.5,16.43,16.46,511000.0,13.2099,13.226,13.1699,13.1939,511000.0
2009-10-02 10:55:00,16.47,16.49,16.45,16.49,179800.0,13.2019,13.218,13.1859,13.218,179800.0
2009-10-02 11:00:00,16.49,16.5,16.47,16.48,313800.0,13.218,13.226,13.2019,13.2099,313800.0
2009-10-02 11:05:00,16.48,16.49,16.46,16.46,154000.0,13.2099,13.218,13.1939,13.1939,154000.0
2009-10-02 11:10:00,16.46,16.46,16.4,16.41,724200.0,13.1939,13.1939,13.1458,13.1538,724200.0
2009-10-02 11:15:00,16.41,16.45,16.4,16.43,167000.0,13.1538,13.1859,13.1458,13.1699,167000.0
2009-10-02 11:20:00,16.44,16.47,16.43,16.46,285000.0,13.1779,13.2019,13.1699,13.1939,285000.0
2009-10-02 11:25:00,16.47,16.47,16.45,16.45,28000.0,13.2019,13.2019,13.1859,13.1859,28000.0
2009-10-02 11:30:00,16.46,16.5,16.45,16.45,355600.0,13.1939,13.226,13.1859,13.1859,355600.0
2009-10-02 11:35:00,16.45,16.46,16.43,16.44,326600.0,13.1859,13.1939,13.1699,13.1779,326600.0
2009-10-02 11:40:00,16.44,16.44,16.41,16.43,409000.0,13.1779,13.1779,13.1538,13.1699,409000.0
2009-10-02 11:45:00,16.43,16.45,16.42,16.43,139400.0,13.1699,13.1859,13.1618,13.1699,139400.0
2009-10-02 11:50:00,16.44,16.47,16.44,16.46,129800.0,13.1779,13.2019,13.1779,13.1939,129800.0
2009-10-02 11:55:00,16.47,16.47,16.42,16.45,342400.0,13.2019,13.2019,13.1618,13.1859,342400.0
2009-10-02 12:00:00,16.45,16.48,16.44,16.46,186600.0,13.1859,13.2099,13.1779,13.1939,186600.0
2009-10-02 12:05:00,16.46,16.49,16.43,16.45,106000.0,13.1939,13.218,13.1699,13.1859,106000.0
2009-10-02 12:10:00,16.45,16.47,16.44,16.44,132600.0,13.1859,13.2019,13.1779,13.1779,132600.0
2009-10-02 12:15:00,16.45,16.47,16.43,16.43,514800.0,13.1859,13.2019,13.1699,13.1699,514800.0
2009-10-02 12:20:00,16.44,16.45,16.43,16.45,29600.0,13.1779,13.1859,13.1699,13.1859,29600.0
2009-10-02 12:25:00,16.45,16.5,16.44,16.5,540000.0,13.1859,13.226,13.1779,13.226,540000.0
2009-10-02 12:30:00,16.5,16.5,16.48,16.49,149600.0,13.226,13.226,13.2099,13.218,149600.0
2009-10-02 12:35:00,16.49,16.49,16.47,16.48,29400.0,13.218,13.218,13.2019,13.2099,29400.0
2009-10-02 12:40:00,16.48,16.51,16.43,16.43,131800.0,13.2099,13.234,13.1699,13.1699,131800.0
2009-10-02 12:45:00,16.43,16.47,16.42,16.47,61200.0,13.1699,13.2019,13.1618,13.2019,61200.0
2009-10-02 12:50:00,16.47,16.47,16.45,16.46,42200.0,13.2019,13.2019,13.1859,13.1939,42200.0
2009-10-02 12:55:00,16.47,16.5,16.45,16.5,310400.0,13.2019,13.226,13.1859,13.226,310400.0
2009-10-02 13:00:00,16.5,16.56,16.5,16.56,867600.0,13.226,13.2741,13.226,13.2741,867600.0
2009-10-02 13:05:00,16.55,16.56,16.54,16.56,239000.0,13.266,13.2741,13.258,13.2741,239000.0
2009-10-02 13:10:00,16.56,16.59,16.54,16.58,465400.0,13.2741,13.2981,13.258,13.2901,465400.0
2009-10-02 13:15:00,16.57,16.58,16.55,16.56,173600.0,13.2821,13.2901,13.266,13.2741,173600.0
2009-10-02 13:20:00,16.55,16.56,16.55,16.56,138000.0,13.266,13.2741,13.266,13.2741,138000.0
2009-10-02 13:25:00,16.56,16.58,16.56,16.57,98600.0,13.2741,13.2901,13.2741,13.2821,98600.0
2009-10-02 13:30:00,16.57,16.58,16.57,16.57,91600.0,13.2821,13.2901,13.2821,13.2821,91600.0
2009-10-02 13:35:00,16.57,16.57,16.54,16.54,92800.0,13.2821,13.2821,13.258,13.258,92800.0
2009-10-02 13:40:00,16.54,16.55,16.53,16.55,132800.0,13.258,13.266,13.25,13.266,132800.0
2009-10-02 13:45:00,16.55,16.56,16.54,16.55,42400.0,13.266,13.2741,13.258,13.266,42400.0
2009-10-02 13:50:00,16.55,16.55,16.52,16.54,60600.0,13.266,13.266,13.242,13.258,60600.0
2009-10-02 13:55:00,16.53,16.56,16.53,16.53,81400.0,13.25,13.2741,13.25,13.25,81400.0
2009-10-02 14:00:00,16.53,16.53,16.49,16.5,167200.0,13.25,13.25,13.218,13.226,167200.0
2009-10-02 14:05:00,16.51,16.53,16.5,16.5,99800.0,13.234,13.25,13.226,13.226,99800.0
2009-10-02 14:10:00,16.52,16.52,16.51,16.51,118400.0,13.242,13.242,13.234,13.234,118400.0
2009-10-02 14:15:00,16.52,16.55,16.52,16.54,114400.0,13.242,13.266,13.242,13.258,114400.0
2009-10-02 14:20:00,16.55,16.56,16.52,16.54,75000.0,13.266,13.2741,13.242,13.258,75000.0
2009-10-02 14:25:00,16.54,16.54,16.53,16.54,54200.0,13.258,13.258,13.25,13.258,54200.0
2009-10-02 14:30:00,16.54,16.56,16.54,16.54,208000.0,13.258,13.2741,13.258,13.258,208000.0
2009-10-02 14:35:00,16.54,16.55,16.53,16.54,72400.0,13.258,13.266,13.25,13.258,72400.0
2009-10-02 14:40:00,16.54,16.54,16.53,16.53,67000.0,13.258,13.258,13.25,13.25,67000.0
2009-10-02 14:45:00,16.53,16.53,16.52,16.53,197800.0,13.25,13.25,13.242,13.25,197800.0
2009-10-02 14:50:00,16.52,16.54,16.52,16.52,196000.0,13.242,13.258,13.242,13.242,196000.0
2009-10-02 14:55:00,16.52,16.53,16.51,16.52,189000.0,13.242,13.25,13.234,13.242,189000.0
2009-10-02 15:00:00,16.52,16.52,16.5,16.5,137800.0,13.242,13.242,13.226,13.226,137800.0
2009-10-02 15:05:00,16.5,16.53,16.5,16.52,140200.0,13.226,13.25,13.226,13.242,140200.0
2009-10-02 15:10:00,16.52,16.52,16.52,16.52,120200.0,13.242,13.242,13.242,13.242,120200.0
2009-10-02 15:15:00,16.52,16.52,16.49,16.49,109000.0,13.242,13.242,13.218,13.218,109000.0
2009-10-02 15:20:00,16.49,16.5,16.48,16.49,151200.0,13.218,13.226,13.2099,13.218,151200.0
2009-10-02 15:25:00,16.48,16.49,16.47,16.48,139600.0,13.2099,13.218,13.2019,13.2099,139600.0
2009-10-02 15:30:00,16.48,16.5,16.47,16.49,317400.0,13.2099,13.226,13.2019,13.218,317400.0
2009-10-02 15:35:00,16.49,16.5,16.46,16.47,239000.0,13.218,13.226,13.1939,13.2019,239000.0
2009-10-02 15:40:00,16.47,16.47,16.45,16.46,163600.0,13.2019,13.2019,13.1859,13.1939,163600.0
2009-10-02 15:45:00,16.46,16.49,16.46,16.46,783200.0,13.1939,13.218,13.1939,13.1939,783200.0
2009-10-02 15:50:00,16.46,16.46,16.41,16.44,970000.0,13.1939,13.1939,13.1538,13.1779,970000.0
2009-10-02 15:55:00,16.44,16.44,16.42,16.43,1170600.0,13.1779,13.1779,13.1618,13.1699,1170600.0
2009-10-05 09:30:00,16.41,16.56,16.41,16.55,507600.0,13.1538,13.2741,13.1538,13.266,507600.0
2009-10-05 09:35:00,16.55,16.57,16.47,16.56,751600.0,13.266,13.2821,13.2019,13.2741,751600.0
2009-10-05 09:40:00,16.57,16.79,16.56,16.78,1591000.0,13.2821,13.4584,13.2741,13.4504,1591000.0
2009-10-05 09:45:00,16.78,16.81,16.7,16.75,1314400.0,13.4504,13.4745,13.3863,13.4264,1314400.0
2009-10-05 09:50:00,16.75,16.8,16.74,16.78,540600.0,13.4264,13.4664,13.4183,13.4504,540600.0
2009-10-05 09:55:00,16.79,16.8,16.72,16.74,457800.0,13.4584,13.4664,13.4023,13.4183,457800.0
2009-10-05 10:00:00,16.74,16.8,16.72,16.72,642200.0,13.4183,13.4664,13.4023,13.4023,642200.0
2009-10-05 10:05:00,16.72,16.74,16.61,16.62,623400.0,13.4023,13.4183,13.3141,13.3222,623400.0
2009-10-05 10:10:00,16.63,16.7,16.61,16.66,457200.0,13.3302,13.3863,13.3141,13.3542,457200.0
2009-10-05 10:15:00,16.65,16.75,16.63,16.75,649200.0,13.3462,13.4264,13.3302,13.4264,649200.0
2009-10-05 10:20:00,16.75,16.76,16.7,16.72,280800.0,13.4264,13.4344,13.3863,13.4023,280800.0
2009-10-05 10:25:00,16.72,16.75,16.68,16.74,264200.0,13.4023,13.4264,13.3703,13.4183,264200.0
2009-10-05 10:30:00,16.75,16.78,16.73,16.73,367000.0,13.4264,13.4504,13.4103,13.4103,367000.0
2009-10-05 10:35:00,16.72,16.79,16.71,16.79,260000.0,13.4023,13.4584,13.3943,13.4584,260000.0
2009-10-05 10:40:00,16.79,16.79,16.77,16.79,156000.0,13.4584,13.4584,13.4424,13.4584,156000.0
2009-10-05 10:45:00,16.79,16.79,16.74,16.74,331800.0,13.4584,13.4584,13.4183,13.4183,331800.0
2009-10-05 10:50:00,16.74,16.74,16.71,16.71,157800.0,13.4183,13.4183,13.3943,13.3943,157800.0
2009-10-05 10:55:00,16.71,16.79,16.7,16.78,287800.0,13.3943,13.4584,13.3863,13.4504,287800.0
2009-10-05 11:00:00,16.77,16.79,16.75,16.77,294200.0,13.4424,13.4584,13.4264,13.4424,294200.0
2009-10-05 11:05:00,16.77,16.78,16.75,16.75,150200.0,13.4424,13.4504,13.4264,13.4264,150200.0
2009-10-05 11:10:00,16.75,16.77,16.75,16.77,149600.0,13.4264,13.4424,13.4264,13.4424,149600.0
2009-10-05 11:15:00,16.76,16.77,16.75,16.75,195800.0,13.4344,13.4424,13.4264,13.4264,195800.0
2009-10-05 11:20:00,16.75,16.76,16.74,16.75,134400.0,13.4264,13.4344,13.4183,13.4264,134400.0
2009-10-05 11:25:00,16.75,16.75,16.72,16.72,113800.0,13.4264,13.4264,13.4023,13.4023,113800.0
2009-10-05 11:30:00,16.72,16.75,16.72,16.72,68800.0,13.4023,13.4264,13.4023,13.4023,68800.0
2009-10-05 11:35:00,16.72,16.72,16.67,16.68,422200.0,13.4023,13.4023,13.3622,13.3703,422200.0
2009-10-05 11:40:00,16.68,16.72,16.68,16.72,115600.0,13.3703,13.4023,13.3703,13.4023,115600.0
2009-10-05 11:45:00,16.72,16.72,16.71,16.71,110600.0,13.4023,13.4023,13.3943,13.3943,110600.0
2009-10-05 11:50:00,16.72,16.79,16.72,16.78,307600.0,13.4023,13.4584,13.4023,13.4504,307600.0
2009-10-05 11:55:00,16.78,16.79,16.77,16.77,98400.0,13.4504,13.4584,13.4424,13.4424,98400.0
2009-10-05 12:00:00,16.77,16.79,16.76,16.77,102000.0,13.4424,13.4584,13.4344,13.4424,102000.0
2009-10-05 12:05:00,16.76,16.77,16.73,16.74,158600.0,13.4344,13.4424,13.4103,13.4183,158600.0
2009-10-05 12:10:00,16.73,16.74,16.72,16.74,38600.0,13.4103,13.4183,13.4023,13.4183,38600.0
2009-10-05 12:15:00,16.74,16.75,16.74,16.75,28200.0,13.4183,13.4264,13.4183,13.4264,28200.0
2009-10-05 12:20:00,16.74,16.75,16.74,16.75,91200.0,13.4183,13.4264,13.4183,13.4264,91200.0
2009-10-05 12:25:00,16.76,16.76,16.73,16.74,193000.0,13.4344,13.4344,13.4103,13.4183,193000.0
2009-10-05 12:30:00,16.73,16.74,16.72,16.74,55200.0,13.4103,13.4183,13.4023,13.4183,55200.0
2009-10-05 12:35:00,16.75,16.77,16.75,16.75,277600.0,13.4264,13.4424,13.4264,13.4264,277600.0
2009-10-05 12:40:00,16.75,16.79,16.75,16.78,215200.0,13.4264,13.4584,13.4264,13.4504,215200.0
2009-10-05 12:45:00,16.78,16.82,16.77,16.8,476200.0,13.4504,13.4825,13.4424,13.4664,476200.0
2009-10-05 12:50:00,16.8,16.8,16.78,16.79,112000.0,13.4664,13.4664,13.4504,13.4584,112000.0
2009-10-05 12:55:00,16.79,16.81,16.79,16.81,199600.0,13.4584,13.4745,13.4584,13.4745,199600.0
2009-10-05 13:00:00,16.8,16.81,16.8,16.8,65800.0,13.4664,13.4745,13.4664,13.4664,65800.0
2009-10-05 13:05:00,16.81,16.81,16.8,16.81,73800.0,13.4745,13.4745,13.4664,13.4745,73800.0
2009-10-05 13:10:00,16.81,16.82,16.8,16.81,118400.0,13.4745,13.4825,13.4664,13.4745,118400.0
2009-10-05 13:15:00,16.81,16.82,16.8,16.8,43800.0,13.4745,13.4825,13.4664,13.4664,43800.0
2009-10-05 13:20:00,16.8,16.81,16.8,16.8,47000.0,13.4664,13.4745,13.4664,13.4664,47000.0
2009-10-05 13:25:00,16.8,16.81,16.8,16.8,51200.0,13.4664,13.4745,13.4664,13.4664,51200.0
2009-10-05 13:30:00,16.8,16.81,16.76,16.77,301200.0,13.4664,13.4745,13.4344,13.4424,301200.0
2009-10-05 13:35:00,16.77,16.78,16.77,16.77,43600.0,13.4424,13.4504,13.4424,13.4424,43600.0
2009-10-05 13:40:00,16.77,16.79,16.77,16.78,119600.0,13.4424,13.4584,13.4424,13.4504,119600.0
2009-10-05 13:45:00,16.78,16.8,16.78,16.8,152200.0,13.4504,13.4664,13.4504,13.4664,152200.0
2009-10-05 13:50:00,16.8,16.81,16.8,16.81,86800.0,13.4664,13.4745,13.4664,13.4745,86800.0
2009-10-05 13:55:00,16.81,16.82,16.8,16.81,80800.0,13.4745,13.4825,13.4664,13.4745,80800.0
2009-10-05 14:00:00,16.81,16.82,16.81,16.82,78400.0,13.4745,13.4825,13.4745,13.4825,78400.0
2009-10-05 14:05:00,16.82,16.82,16.8,16.8,60000.0,13.4825,13.4825,13.4664,13.4664,60000.0
2009-10-05 14:10:00,16.8,16.8,16.78,16.8,74800.0,13.4664,13.4664,13.4504,13.4664,74800.0
2009-10-05 14:15:00,16.8,16.82,16.79,16.79,269800.0,13.4664,13.4825,13.4584,13.4584,269800.0
2009-10-05 14:20:00,16.79,16.8,16.75,16.75,916200.0,13.4584,13.4664,13.4264,13.4264,916200.0
2009-10-05 14:25:00,16.75,16.79,16.75,16.78,186800.0,13.4264,13.4584,13.4264,13.4504,186800.0
2009-10-05 14:30:00,16.79,16.84,16.78,16.84,838600.0,13.4584,13.4985,13.4504,13.4985,838600.0
2009-10-05 14:35:00,16.84,16.86,16.83,16.86,334400.0,13.4985,13.5145,13.4905,13.5145,334400.0
2009-10-05 14:40:00,16.86,16.86,16.84,16.86,176800.0,13.5145,13.5145,13.4985,13.5145,176800.0
2009-10-05 14:45:00,16.86,16.89,16.86,16.88,306800.0,13.5145,13.5386,13.5145,13.5306,306800.0
2009-10-05 14:50:00,16.88,16.92,16.88,16.91,257000.0,13.5306,13.5626,13.5306,13.5546,257000.0
2009-10-05 14:55:00,16.91,16.93,16.89,16.89,457600.0,13.5546,13.5706,13.5386,13.5386,457600.0
2009-10-05 15:00:00,16.9,16.9,16.87,16.89,301800.0,13.5466,13.5466,13.5225,13.5386,301800.0
2009-10-05 15:05:00,16.89,16.91,16.88,16.91,338600.0,13.5386,13.5546,13.5306,13.5546,338600.0
2009-10-05 15:10:00,16.91,16.92,16.89,16.89,195600.0,13.5546,13.5626,13.5386,13.5386,195600.0
2009-10-05 15:15:00,16.89,16.9,16.86,16.89,149800.0,13.5386,13.5466,13.5145,13.5386,149800.0
2009-10-05 15:20:00,16.89,16.89,16.88,16.89,169000.0,13.5386,13.5386,13.5306,13.5386,169000.0
2009-10-05 15:25:00,16.89,16.89,16.86,16.88,255600.0,13.5386,13.5386,13.5145,13.5306,255600.0
2009-10-05 15:30:00,16.88,16.88,16.86,16.86,135600.0,13.5306,13.5306,13.5145,13.5145,135600.0
2009-10-05 15:35:00,16.87,16.89,16.86,16.86,163800.0,13.5225,13.5386,13.5145,13.5145,163800.0
2009-10-05 15:40:00,16.86,16.88,16.86,16.86,260600.0,13.5145,13.5306,13.5145,13.5145,260600.0
2009-10-05 15:45:00,16.86,16.87,16.85,16.87,297400.0,13.5145,13.5225,13.5065,13.5225,297400.0
2009-10-05 15:50:00,16.87,16.87,16.85,16.86,491000.0,13.5225,13.5225,13.5065,13.5145,491000.0
2009-10-05 15:55:00,16.86,16.88,16.85,16.87,1585600.0,13.5145,13.5306,13.5065,13.5225,1585600.0
2009-10-06 09:30:00,17.04,17.15,17.02,17.12,921600.0,13.6588,13.747,13.6428,13.7229,921600.0
2009-10-06 09:35:00,17.12,17.13,17.08,17.12,725800.0,13.7229,13.731,13.6909,13.7229,725800.0
2009-10-06 09:40:00,17.12,17.17,17.12,17.13,825400.0,13.7229,13.763,13.7229,13.731,825400.0
2009-10-06 09:45:00,17.13,17.17,17.12,17.14,426800.0,13.731,13.763,13.7229,13.739,426800.0
2009-10-06 09:50:00,17.13,17.22,17.13,17.22,464600.0,13.731,13.8031,13.731,13.8031,464600.0
2009-10-06 09:55:00,17.22,17.25,17.19,17.22,879200.0,13.8031,13.8271,13.7791,13.8031,879200.0
2009-10-06 10:00:00,17.22,17.28,17.22,17.25,679000.0,13.8031,13.8512,13.8031,13.8271,679000.0
2009-10-06 10:05:00,17.26,17.28,17.23,17.23,256800.0,13.8352,13.8512,13.8111,13.8111,256800.0
2009-10-06 10:10:00,17.23,17.25,17.18,17.2,253600.0,13.8111,13.8271,13.771,13.7871,253600.0
2009-10-06 10:15:00,17.2,17.21,17.18,17.2,260000.0,13.7871,13.7951,13.771,13.7871,260000.0
2009-10-06 10:20:00,17.2,17.23,17.2,17.22,313600.0,13.7871,13.8111,13.7871,13.8031,313600.0
2009-10-06 10:25:00,17.22,17.22,17.18,17.18,225200.0,13.8031,13.8031,13.771,13.771,225200.0
2009-10-06 10:30:00,17.18,17.18,17.16,17.16,137400.0,13.771,13.771,13.755,13.755,137400.0
2009-10-06 10:35:00,17.16,17.19,17.15,17.19,129600.0,13.755,13.7791,13.747,13.7791,129600.0
2009-10-06 10:40:00,17.19,17.27,17.19,17.27,318800.0,13.7791,13.8432,13.7791,13.8432,318800.0
2009-10-06 10:45:00,17.27,17.27,17.23,17.24,132000.0,13.8432,13.8432,13.8111,13.8191,132000.0
2009-10-06 10:50:00,17.24,17.25,17.22,17.24,172600.0,13.8191,13.8271,13.8031,13.8191,172600.0
2009-10-06 10:55:00,17.24,17.27,17.24,17.26,252000.0,13.8191,13.8432,13.8191,13.8352,252000.0
2009-10-06 11:00:00,17.26,17.27,17.25,17.27,208800.0,13.8352,13.8432,13.8271,13.8432,208800.0
2009-10-06 11:05:00,17.27,17.34,17.27,17.34,1294400.0,13.8432,13.8993,13.8432,13.8993,1294400.0
2009-10-06 11:10:00,17.34,17.36,17.31,17.31,251400.0,13.8993,13.9153,13.8752,13.8752,251400.0
2009-10-06 11:15:00,17.31,17.32,17.25,17.27,158800.0,13.8752,13.8833,13.8271,13.8432,158800.0
2009-10-06 11:20:00,17.27,17.29,17.25,17.28,72400.0,13.8432,13.8592,13.8271,13.8512,72400.0
2009-10-06 11:25:00,17.28,17.29,17.27,17.28,58800.0,13.8512,13.8592,13.8432,13.8512,58800.0
2009-10-06 11:30:00,17.28,17.29,17.28,17.29,45800.0,13.8512,13.8592,13.8512,13.8592,45800.0
2009-10-06 11:35:00,17.29,17.32,17.29,17.3,202800.0,13.8592,13.8833,13.8592,13.8672,202800.0
2009-10-06 11:40:00,17.3,17.3,17.28,17.29,84400.0,13.8672,13.8672,13.8512,13.8592,84400.0
2009-10-06 11:45:00,17.29,17.31,17.27,17.27,159400.0,13.8592,13.8752,13.8432,13.8432,159400.0
2009-10-06 11:50:00,17.27,17.28,17.24,17.25,250400.0,13.8432,13.8512,13.8191,13.8271,250400.0
2009-10-06 11:55:00,17.25,17.27,17.24,17.25,85400.0,13.8271,13.8432,13.8191,13.8271,85400.0
2009-10-06 12:00:00,17.25,17.28,17.25,17.28,27200.0,13.8271,13.8512,13.8271,13.8512,27200.0
2009-10-06 12:05:00,17.28,17.28,17.27,17.28,38800.0,13.8512,13.8512,13.8432,13.8512,38800.0
2009-10-06 12:10:00,17.27,17.28,17.27,17.27,23600.0,13.8432,13.8512,13.8432,13.8432,23600.0
2009-10-06 12:15:00,17.28,17.29,17.27,17.28,76400.0,13.8512,13.8592,13.8432,13.8512,76400.0
2009-10-06 12:20:00,17.29,17.3,17.28,17.3,59200.0,13.8592,13.8672,13.8512,13.8672,59200.0
2009-10-06 12:25:00,17.3,17.31,17.29,17.29,33200.0,13.8672,13.8752,13.8592,13.8592,33200.0
2009-10-06 12:30:00,17.3,17.33,17.3,17.32,265200.0,13.8672,13.8913,13.8672,13.8833,265200.0
2009-10-06 12:35:00,17.33,17.35,17.33,17.33,388600.0,13.8913,13.9073,13.8913,13.8913,388600.0
2009-10-06 12:40:00,17.33,17.34,17.33,17.34,58600.0,13.8913,13.8993,13.8913,13.8993,58600.0
2009-10-06 12:45:00,17.33,17.33,17.25,17.25,561400.0,13.8913,13.8913,13.8271,13.8271,561400.0
2009-10-06 12:50:00,17.25,17.27,17.24,17.27,432000.0,13.8271,13.8432,13.8191,13.8432,432000.0
2009-10-06 12:55:00,17.27,17.28,17.24,17.24,144000.0,13.8432,13.8512,13.8191,13.8191,144000.0
2009-10-06 13:00:00,17.24,17.25,17.22,17.24,56200.0,13.8191,13.8271,13.8031,13.8191,56200.0
2009-10-06 13:05:00,17.25,17.25,17.2,17.24,497600.0,13.8271,13.8271,13.7871,13.8191,497600.0
2009-10-06 13:10:00,17.24,17.25,17.23,17.25,105800.0,13.8191,13.8271,13.8111,13.8271,105800.0
2009-10-06 13:15:00,17.25,17.31,17.25,17.31,373400.0,13.8271,13.8752,13.8271,13.8752,373400.0
2009-10-06 13:20:00,17.31,17.33,17.31,17.31,485400.0,13.8752,13.8913,13.8752,13.8752,485400.0
2009-10-06 13:25:00,17.31,17.32,17.31,17.31,69000.0,13.8752,13.8833,13.8752,13.8752,69000.0
2009-10-06 13:30:00,17.31,17.32,17.27,17.28,306800.0,13.8752,13.8833,13.8432,13.8512,306800.0
2009-10-06 13:35:00,17.28,17.3,17.28,17.3,219400.0,13.8512,13.8672,13.8512,13.8672,219400.0
2009-10-06 13:40:00,17.3,17.3,17.25,17.25,283800.0,13.8672,13.8672,13.8271,13.8271,283800.0
2009-10-06 13:45:00,17.25,17.27,17.24,17.25,260600.0,13.8271,13.8432,13.8191,13.8271,260600.0
2009-10-06 13:50:00,17.25,17.25,17.2,17.23,404800.0,13.8271,13.8271,13.7871,13.8111,404800.0
2009-10-06 13:55:00,17.23,17.25,17.23,17.24,176400.0,13.8111,13.8271,13.8111,13.8191,176400.0
2009-10-06 14:00:00,17.24,17.24,17.2,17.2,305400.0,13.8191,13.8191,13.7871,13.7871,305400.0
2009-10-06 14:05:00,17.2,17.2,17.17,17.19,1263600.0,13.7871,13.7871,13.763,13.7791,1263600.0
2009-10-06 14:10:00,17.19,17.24,17.18,17.23,1031800.0,13.7791,13.8191,13.771,13.8111,1031800.0
2009-10-06 14:15:00,17.24,17.24,17.2,17.2,632200.0,13.8191,13.8191,13.7871,13.7871,632200.0
2009-10-06 14:20:00,17.2,17.21,17.14,17.16,582800.0,13.7871,13.7951,13.739,13.755,582800.0
2009-10-06 14:25:00,17.16,17.17,17.14,17.14,285800.0,13.755,13.763,13.739,13.739,285800.0
2009-10-06 14:30:00,17.14,17.18,17.13,17.17,757800.0,13.739,13.771,13.731,13.763,757800.0
2009-10-06 14:35:00,17.17,17.21,17.16,17.21,268800.0,13.763,13.7951,13.755,13.7951,268800.0
2009-10-06 14:40:00,17.22,17.22,17.19,17.21,398400.0,13.8031,13.8031,13.7791,13.7951,398400.0
2009-10-06 14:45:00,17.21,17.24,17.21,17.23,176200.0,13.7951,13.8191,13.7951,13.8111,176200.0
2009-10-06 14:50:00,17.23,17.25,17.22,17.24,434600.0,13.8111,13.8271,13.8031,13.8191,434600.0
2009-10-06 14:55:00,17.24,17.24,17.23,17.23,75400.0,13.8191,13.8191,13.8111,13.8111,75400.0
2009-10-06 15:00:00,17.23,17.24,17.22,17.22,322600.0,13.8111,13.8191,13.8031,13.8031,322600.0
2009-10-06 15:05:00,17.22,17.29,17.22,17.27,662800.0,13.8031,13.8592,13.8031,13.8432,662800.0
2009-10-06 15:10:00,17.28,17.31,17.27,17.28,608400.0,13.8512,13.8752,13.8432,13.8512,608400.0
2009-10-06 15:15:00,17.28,17.3,17.27,17.29,182800.0,13.8512,13.8672,13.8432,13.8592,182800.0
2009-10-06 15:20:00,17.29,17.29,17.26,17.27,277600.0,13.8592,13.8592,13.8352,13.8432,277600.0
2009-10-06 15:25:00,17.27,17.3,17.27,17.29,302400.0,13.8432,13.8672,13.8432,13.8592,302400.0
2009-10-06 15:30:00,17.29,17.31,17.28,17.3,367000.0,13.8592,13.8752,13.8512,13.8672,367000.0
2009-10-06 15:35:00,17.3,17.3,17.28,17.28,564200.0,13.8672,13.8672,13.8512,13.8512,564200.0
2009-10-06 15:40:00,17.28,17.28,17.25,17.25,552800.0,13.8512,13.8512,13.8271,13.8271,552800.0
2009-10-06 15:45:00,17.25,17.27,17.24,17.27,561400.0,13.8271,13.8432,13.8191,13.8432,561400.0
2009-10-06 15:50:00,17.27,17.3,17.25,17.29,717200.0,13.8432,13.8672,13.8271,13.8592,717200.0
2009-10-06 15:55:00,17.29,17.32,17.29,17.31,1212000.0,13.8592,13.8833,13.8592,13.8752,1212000.0
2009-10-07 09:30:00,17.39,17.39,17.25,17.39,474600.0,13.9394,13.9394,13.8271,13.9394,474600.0
2009-10-07 09:35:00,17.39,17.45,17.39,17.4,669200.0,13.9394,13.9875,13.9394,13.9474,669200.0
2009-10-07 09:40:00,17.4,17.41,17.27,17.31,654600.0,13.9474,13.9554,13.8432,13.8752,654600.0
2009-10-07 09:45:00,17.31,17.34,17.24,17.24,628800.0,13.8752,13.8993,13.8191,13.8191,628800.0
2009-10-07 09:50:00,17.25,17.32,17.24,17.24,290400.0,13.8271,13.8833,13.8191,13.8191,290400.0
2009-10-07 09:55:00,17.24,17.34,17.24,17.31,248400.0,13.8191,13.8993,13.8191,13.8752,248400.0
2009-10-07 10:00:00,17.31,17.33,17.27,17.31,196000.0,13.8752,13.8913,13.8432,13.8752,196000.0
2009-10-07 10:05:00,17.31,17.33,17.29,17.33,113600.0,13.8752,13.8913,13.8592,13.8913,113600.0
2009-10-07 10:10:00,17.34,17.36,17.32,17.35,244200.0,13.8993,13.9153,13.8833,13.9073,244200.0
2009-10-07 10:15:00,17.36,17.41,17.36,17.39,240600.0,13.9153,13.9554,13.9153,13.9394,240600.0
2009-10-07 10:20:00,17.4,17.41,17.38,17.38,86400.0,13.9474,13.9554,13.9314,13.9314,86400.0
2009-10-07 10:25:00,17.38,17.39,17.36,17.38,83200.0,13.9314,13.9394,13.9153,13.9314,83200.0
2009-10-07 10:30:00,17.37,17.38,17.3,17.31,371400.0,13.9233,13.9314,13.8672,13.8752,371400.0
2009-10-07 10:35:00,17.31,17.38,17.31,17.36,327800.0,13.8752,13.9314,13.8752,13.9153,327800.0
2009-10-07 10:40:00,17.35,17.36,17.32,17.35,146000.0,13.9073,13.9153,13.8833,13.9073,146000.0
2009-10-07 10:45:00,17.34,17.34,17.31,17.31,24400.0,13.8993,13.8993,13.8752,13.8752,24400.0
2009-10-07 10:50:00,17.31,17.36,17.3,17.36,87200.0,13.8752,13.9153,13.8672,13.9153,87200.0
2009-10-07 10:55:00,17.36,17.36,17.35,17.36,33800.0,13.9153,13.9153,13.9073,13.9153,33800.0
2009-10-07 11:00:00,17.36,17.4,17.36,17.4,89600.0,13.9153,13.9474,13.9153,13.9474,89600.0
2009-10-07 11:05:00,17.4,17.41,17.37,17.37,149600.0,13.9474,13.9554,13.9233,13.9233,149600.0
2009-10-07 11:10:00,17.37,17.38,17.35,17.35,207400.0,13.9233,13.9314,13.9073,13.9073,207400.0
2009-10-07 11:15:00,17.34,17.36,17.34,17.34,50200.0,13.8993,13.9153,13.8993,13.8993,50200.0
2009-10-07 11:20:00,17.34,17.35,17.34,17.35,59200.0,13.8993,13.9073,13.8993,13.9073,59200.0
2009-10-07 11:25:00,17.35,17.36,17.3,17.31,173800.0,13.9073,13.9153,13.8672,13.8752,173800.0
2009-10-07 11:30:00,17.31,17.31,17.28,17.28,161800.0,13.8752,13.8752,13.8512,13.8512,161800.0
2009-10-07 11:35:00,17.29,17.31,17.29,17.29,259200.0,13.8592,13.8752,13.8592,13.8592,259200.0
2009-10-07 11:40:00,17.29,17.3,17.27,17.28,247200.0,13.8592,13.8672,13.8432,13.8512,247200.0
2009-10-07 11:45:00,17.29,17.31,17.27,17.31,79800.0,13.8592,13.8752,13.8432,13.8752,79800.0
2009-10-07 11:50:00,17.31,17.33,17.3,17.32,27200.0,13.8752,13.8913,13.8672,13.8833,27200.0
2009-10-07 11:55:00,17.32,17.35,17.3,17.3,232000.0,13.8833,13.9073,13.8672,13.8672,232000.0
2009-10-07 12:00:00,17.3,17.33,17.29,17.32,86000.0,13.8672,13.8913,13.8592,13.8833,86000.0
2009-10-07 12:05:00,17.32,17.35,17.32,17.34,138800.0,13.8833,13.9073,13.8833,13.8993,138800.0
2009-10-07 12:10:00,17.34,17.34,17.32,17.32,52600.0,13.8993,13.8993,13.8833,13.8833,52600.0
2009-10-07 12:15:00,17.32,17.34,17.32,17.34,15800.0,13.8833,13.8993,13.8833,13.8993,15800.0
2009-10-07 12:20:00,17.33,17.34,17.32,17.34,59200.0,13.8913,13.8993,13.8833,13.8993,59200.0
2009-10-07 12:25:00,17.34,17.35,17.33,17.34,9800.0,13.8993,13.9073,13.8913,13.8993,9800.0
2009-10-07 12:30:00,17.33,17.33,17.29,17.29,194400.0,13.8913,13.8913,13.8592,13.8592,194400.0
2009-10-07 12:35:00,17.29,17.3,17.28,17.28,100200.0,13.8592,13.8672,13.8512,13.8512,100200.0
2009-10-07 12:40:00,17.3,17.3,17.29,17.29,52800.0,13.8672,13.8672,13.8592,13.8592,52800.0
2009-10-07 12:45:00,17.3,17.3,17.29,17.3,40800.0,13.8672,13.8672,13.8592,13.8672,40800.0
2009-10-07 12:50:00,17.31,17.34,17.31,17.33,117600.0,13.8752,13.8993,13.8752,13.8913,117600.0
2009-10-07 12:55:00,17.32,17.32,17.3,17.32,20800.0,13.8833,13.8833,13.8672,13.8833,20800.0
2009-10-07 13:00:00,17.32,17.33,17.3,17.3,43600.0,13.8833,13.8913,13.8672,13.8672,43600.0
2009-10-07 13:05:00,17.3,17.3,17.28,17.28,65200.0,13.8672,13.8672,13.8512,13.8512,65200.0
2009-10-07 13:10:00,17.29,17.29,17.28,17.28,143800.0,13.8592,13.8592,13.8512,13.8512,143800.0
2009-10-07 13:15:00,17.28,17.29,17.28,17.29,273000.0,13.8512,13.8592,13.8512,13.8592,273000.0
2009-10-07 13:20:00,17.29,17.29,17.27,17.27,61400.0,13.8592,13.8592,13.8432,13.8432,61400.0
2009-10-07 13:25:00,17.27,17.28,17.27,17.28,84000.0,13.8432,13.8512,13.8432,13.8512,84000.0
2009-10-07 13:30:00,17.27,17.29,17.27,17.28,65000.0,13.8432,13.8592,13.8432,13.8512,65000.0
2009-10-07 13:35:00,17.28,17.29,17.27,17.29,71200.0,13.8512,13.8592,13.8432,13.8592,71200.0
2009-10-07 13:40:00,17.29,17.29,17.28,17.28,179600.0,13.8592,13.8592,13.8512,13.8512,179600.0
2009-10-07 13:45:00,17.28,17.29,17.27,17.28,116200.0,13.8512,13.8592,13.8432,13.8512,116200.0
2009-10-07 13:50:00,17.28,17.29,17.27,17.29,133800.0,13.8512,13.8592,13.8432,13.8592,133800.0
2009-10-07 13:55:00,17.28,17.3,17.28,17.29,80800.0,13.8512,13.8672,13.8512,13.8592,80800.0
2009-10-07 14:00:00,17.3,17.3,17.28,17.29,58000.0,13.8672,13.8672,13.8512,13.8592,58000.0
2009-10-07 14:05:00,17.29,17.29,17.27,17.29,81600.0,13.8592,13.8592,13.8432,13.8592,81600.0
2009-10-07 14:10:00,17.29,17.29,17.25,17.26,393400.0,13.8592,13.8592,13.8271,13.8352,393400.0
2009-10-07 14:15:00,17.25,17.26,17.25,17.26,37400.0,13.8271,13.8352,13.8271,13.8352,37400.0
2009-10-07 14:20:00,17.26,17.28,17.24,17.25,240000.0,13.8352,13.8512,13.8191,13.8271,240000.0
2009-10-07 14:25:00,17.25,17.28,17.25,17.27,77600.0,13.8271,13.8512,13.8271,13.8432,77600.0
2009-10-07 14:30:00,17.27,17.27,17.26,17.26,54000.0,13.8432,13.8432,13.8352,13.8352,54000.0
2009-10-07 14:35:00,17.27,17.27,17.25,17.25,81600.0,13.8432,13.8432,13.8271,13.8271,81600.0
2009-10-07 14:40:00,17.25,17.27,17.25,17.25,198400.0,13.8271,13.8432,13.8271,13.8271,198400.0
2009-10-07 14:45:00,17.25,17.29,17.25,17.28,159000.0,13.8271,13.8592,13.8271,13.8512,159000.0
2009-10-07 14:50:00,17.28,17.29,17.28,17.29,51400.0,13.8512,13.8592,13.8512,13.8592,51400.0
2009-10-07 14:55:00,17.29,17.3,17.28,17.3,148400.0,13.8592,13.8672,13.8512,13.8672,148400.0
2009-10-07 15:00:00,17.3,17.3,17.27,17.28,136800.0,13.8672,13.8672,13.8432,13.8512,136800.0
2009-10-07 15:05:00,17.28,17.31,17.27,17.31,330200.0,13.8512,13.8752,13.8432,13.8752,330200.0
2009-10-07 15:10:00,17.31,17.32,17.3,17.3,196600.0,13.8752,13.8833,13.8672,13.8672,196600.0
2009-10-07 15:15:00,17.3,17.3,17.29,17.3,186800.0,13.8672,13.8672,13.8592,13.8672,186800.0
2009-10-07 15:20:00,17.3,17.31,17.29,17.29,449600.0,13.8672,13.8752,13.8592,13.8592,449600.0
2009-10-07 15:25:00,17.3,17.33,17.29,17.32,289800.0,13.8672,13.8913,13.8592,13.8833,289800.0
2009-10-07 15:30:00,17.32,17.32,17.31,17.31,112000.0,13.8833,13.8833,13.8752,13.8752,112000.0
2009-10-07 15:35:00,17.32,17.35,17.32,17.35,533600.0,13.8833,13.9073,13.8833,13.9073,533600.0
2009-10-07 15:40:00,17.35,17.36,17.34,17.34,460400.0,13.9073,13.9153,13.8993,13.8993,460400.0
2009-10-07 15:45:00,17.34,17.36,17.34,17.35,569000.0,13.8993,13.9153,13.8993,13.9073,569000.0
2009-10-07 15:50:00,17.35,17.36,17.32,17.33,898400.0,13.9073,13.9153,13.8833,13.8913,898400.0
2009-10-07 15:55:00,17.33,17.36,17.32,17.36,896000.0,13.8913,13.9153,13.8833,13.9153,896000.0
2009-10-08 09:30:00,17.45,17.5,17.41,17.48,2416600.0,13.9875,14.0275,13.9554,14.0115,2416600.0
2009-10-08 09:35:00,17.48,17.59,17.48,17.57,2144400.0,14.0115,14.0997,14.0115,14.0837,2144400.0
2009-10-08 09:40:00,17.57,17.63,17.57,17.62,934400.0,14.0837,14.1317,14.0837,14.1237,934400.0
2009-10-08 09:45:00,17.61,17.63,17.55,17.59,859400.0,14.1157,14.1317,14.0676,14.0997,859400.0
2009-10-08 09:50:00,17.59,17.59,17.46,17.5,1143200.0,14.0997,14.0997,13.9955,14.0275,1143200.0
2009-10-08 09:55:00,17.5,17.52,17.48,17.5,892200.0,14.0275,14.0436,14.0115,14.0275,892200.0
2009-10-08 10:00:00,17.5,17.5,17.42,17.45,1120600.0,14.0275,14.0275,13.9634,13.9875,1120600.0
2009-10-08 10:05:00,17.46,17.46,17.36,17.42,2622200.0,13.9955,13.9955,13.9153,13.9634,2622200.0
2009-10-08 10:10:00,17.42,17.5,17.42,17.49,683200.0,13.9634,14.0275,13.9634,14.0195,683200.0
2009-10-08 10:15:00,17.49,17.5,17.46,17.46,532400.0,14.0195,14.0275,13.9955,13.9955,532400.0
2009-10-08 10:20:00,17.47,17.55,17.46,17.54,250600.0,14.0035,14.0676,13.9955,14.0596,250600.0
2009-10-08 10:25:00,17.54,17.58,17.54,17.56,627000.0,14.0596,14.0917,14.0596,14.0756,627000.0
2009-10-08 10:30:00,17.56,17.58,17.54,17.55,228000.0,14.0756,14.0917,14.0596,14.0676,228000.0
2009-10-08 10:35:00,17.55,17.57,17.54,17.56,103600.0,14.0676,14.0837,14.0596,14.0756,103600.0
2009-10-08 10:40:00,17.56,17.57,17.5,17.51,474800.0,14.0756,14.0837,14.0275,14.0356,474800.0
2009-10-08 10:45:00,17.5,17.54,17.5,17.54,86600.0,14.0275,14.0596,14.0275,14.0596,86600.0
2009-10-08 10:50:00,17.54,17.58,17.53,17.57,282400.0,14.0596,14.0917,14.0516,14.0837,282400.0
2009-10-08 10:55:00,17.58,17.59,17.57,17.58,216400.0,14.0917,14.0997,14.0837,14.0917,216400.0
2009-10-08 11:00:00,17.58,17.6,17.54,17.54,217200.0,14.0917,14.1077,14.0596,14.0596,217200.0
2009-10-08 11:05:00,17.54,17.58,17.54,17.58,60400.0,14.0596,14.0917,14.0596,14.0917,60400.0
2009-10-08 11:10:00,17.58,17.6,17.58,17.6,216000.0,14.0917,14.1077,14.0917,14.1077,216000.0
2009-10-08 11:15:00,17.6,17.64,17.59,17.64,619200.0,14.1077,14.1398,14.0997,14.1398,619200.0
2009-10-08 11:20:00,17.64,17.7,17.64,17.68,1014800.0,14.1398,14.1879,14.1398,14.1718,1014800.0
2009-10-08 11:25:00,17.68,17.7,17.67,17.68,867400.0,14.1718,14.1879,14.1638,14.1718,867400.0
2009-10-08 11:30:00,17.68,17.7,17.68,17.7,241000.0,14.1718,14.1879,14.1718,14.1879,241000.0
2009-10-08 11:35:00,17.7,17.71,17.7,17.7,148000.0,14.1879,14.1959,14.1879,14.1879,148000.0
2009-10-08 11:40:00,17.7,17.72,17.7,17.7,172000.0,14.1879,14.2039,14.1879,14.1879,172000.0
2009-10-08 11:45:00,17.7,17.75,17.7,17.7,675600.0,14.1879,14.2279,14.1879,14.1879,675600.0
2009-10-08 11:50:00,17.7,17.73,17.7,17.73,452600.0,14.1879,14.2119,14.1879,14.2119,452600.0
2009-10-08 11:55:00,17.73,17.73,17.72,17.72,200200.0,14.2119,14.2119,14.2039,14.2039,200200.0
2009-10-08 12:00:00,17.72,17.72,17.68,17.7,245400.0,14.2039,14.2039,14.1718,14.1879,245400.0
2009-10-08 12:05:00,17.68,17.69,17.64,17.65,666400.0,14.1718,14.1798,14.1398,14.1478,666400.0
2009-10-08 12:10:00,17.65,17.67,17.65,17.67,14400.0,14.1478,14.1638,14.1478,14.1638,14400.0
2009-10-08 12:15:00,17.66,17.68,17.66,17.68,122400.0,14.1558,14.1718,14.1558,14.1718,122400.0
2009-10-08 12:20:00,17.68,17.7,17.68,17.7,71200.0,14.1718,14.1879,14.1718,14.1879,71200.0
2009-10-08 12:25:00,17.7,17.72,17.7,17.71,401800.0,14.1879,14.2039,14.1879,14.1959,401800.0
2009-10-08 12:30:00,17.71,17.72,17.7,17.71,381600.0,14.1959,14.2039,14.1879,14.1959,381600.0
2009-10-08 12:35:00,17.7,17.7,17.67,17.68,73200.0,14.1879,14.1879,14.1638,14.1718,73200.0
2009-10-08 12:40:00,17.67,17.68,17.66,17.68,307800.0,14.1638,14.1718,14.1558,14.1718,307800.0
2009-10-08 12:45:00,17.67,17.68,17.66,17.67,64000.0,14.1638,14.1718,14.1558,14.1638,64000.0
2009-10-08 12:50:00,17.67,17.67,17.67,17.67,54600.0,14.1638,14.1638,14.1638,14.1638,54600.0
2009-10-08 12:55:00,17.67,17.68,17.67,17.68,49600.0,14.1638,14.1718,14.1638,14.1718,49600.0
2009-10-08 13:00:00,17.68,17.68,17.65,17.66,261800.0,14.1718,14.1718,14.1478,14.1558,261800.0
2009-10-08 13:05:00,17.66,17.66,17.61,17.62,448000.0,14.1558,14.1558,14.1157,14.1237,448000.0
2009-10-08 13:10:00,17.63,17.63,17.58,17.61,315000.0,14.1317,14.1317,14.0917,14.1157,315000.0
2009-10-08 13:15:00,17.61,17.64,17.6,17.64,274400.0,14.1157,14.1398,14.1077,14.1398,274400.0
2009-10-08 13:20:00,17.64,17.66,17.63,17.66,302400.0,14.1398,14.1558,14.1317,14.1558,302400.0
2009-10-08 13:25:00,17.65,17.65,17.61,17.62,715200.0,14.1478,14.1478,14.1157,14.1237,715200.0
2009-10-08 13:30:00,17.62,17.63,17.58,17.58,365400.0,14.1237,14.1317,14.0917,14.0917,365400.0
2009-10-08 13:35:00,17.58,17.6,17.54,17.54,417400.0,14.0917,14.1077,14.0596,14.0596,417400.0
2009-10-08 13:40:00,17.53,17.59,17.53,17.58,262400.0,14.0516,14.0997,14.0516,14.0917,262400.0
2009-10-08 13:45:00,17.59,17.62,17.59,17.6,299600.0,14.0997,14.1237,14.0997,14.1077,299600.0
2009-10-08 13:50:00,17.6,17.65,17.59,17.63,367400.0,14.1077,14.1478,14.0997,14.1317,367400.0
2009-10-08 13:55:00,17.63,17.65,17.63,17.64,28400.0,14.1317,14.1478,14.1317,14.1398,28400.0
2009-10-08 14:00:00,17.64,17.65,17.63,17.63,87800.0,14.1398,14.1478,14.1317,14.1317,87800.0
2009-10-08 14:05:00,17.64,17.65,17.63,17.65,33400.0,14.1398,14.1478,14.1317,14.1478,33400.0
2009-10-08 14:10:00,17.64,17.65,17.62,17.62,79000.0,14.1398,14.1478,14.1237,14.1237,79000.0
2009-10-08 14:15:00,17.62,17.63,17.61,17.61,94400.0,14.1237,14.1317,14.1157,14.1157,94400.0
2009-10-08 14:20:00,17.61,17.62,17.59,17.59,122200.0,14.1157,14.1237,14.0997,14.0997,122200.0
2009-10-08 14:25:00,17.59,17.6,17.57,17.59,116200.0,14.0997,14.1077,14.0837,14.0997,116200.0
2009-10-08 14:30:00,17.6,17.63,17.59,17.63,345800.0,14.1077,14.1317,14.0997,14.1317,345800.0
2009-10-08 14:35:00,17.63,17.63,17.61,17.61,86200.0,14.1317,14.1317,14.1157,14.1157,86200.0
2009-10-08 14:40:00,17.62,17.63,17.6,17.62,198800.0,14.1237,14.1317,14.1077,14.1237,198800.0
2009-10-08 14:45:00,17.63,17.66,17.63,17.65,243200.0,14.1317,14.1558,14.1317,14.1478,243200.0
2009-10-08 14:50:00,17.66,17.66,17.64,17.64,151000.0,14.1558,14.1558,14.1398,14.1398,151000.0
2009-10-08 14:55:00,17.64,17.64,17.63,17.64,60000.0,14.1398,14.1398,14.1317,14.1398,60000.0
2009-10-08 15:00:00,17.64,17.67,17.63,17.67,226000.0,14.1398,14.1638,14.1317,14.1638,226000.0
2009-10-08 15:05:00,17.67,17.67,17.65,17.66,117000.0,14.1638,14.1638,14.1478,14.1558,117000.0
2009-10-08 15:10:00,17.66,17.66,17.62,17.62,160000.0,14.1558,14.1558,14.1237,14.1237,160000.0
2009-10-08 15:15:00,17.63,17.63,17.61,17.63,128600.0,14.1317,14.1317,14.1157,14.1317,128600.0
2009-10-08 15:20:00,17.63,17.66,17.63,17.66,170000.0,14.1317,14.1558,14.1317,14.1558,170000.0
2009-10-08 15:25:00,17.66,17.66,17.61,17.62,311600.0,14.1558,14.1558,14.1157,14.1237,311600.0
2009-10-08 15:30:00,17.62,17.62,17.59,17.59,596400.0,14.1237,14.1237,14.0997,14.0997,596400.0
2009-10-08 15:35:00,17.59,17.59,17.56,17.57,434400.0,14.0997,14.0997,14.0756,14.0837,434400.0
2009-10-08 15:40:00,17.57,17.59,17.57,17.59,396400.0,14.0837,14.0997,14.0837,14.0997,396400.0
2009-10-08 15:45:00,17.59,17.6,17.57,17.6,562200.0,14.0997,14.1077,14.0837,14.1077,562200.0
2009-10-08 15:50:00,17.6,17.6,17.58,17.59,497800.0,14.1077,14.1077,14.0917,14.0997,497800.0
2009-10-08 15:55:00,17.58,17.59,17.57,17.59,996200.0,14.0917,14.0997,14.0837,14.0997,996200.0
2009-10-09 09:30:00,17.65,17.65,17.49,17.53,493200.0,14.1478,14.1478,14.0195,14.0516,493200.0
2009-10-09 09:35:00,17.53,17.53,17.45,17.5,683000.0,14.0516,14.0516,13.9875,14.0275,683000.0
2009-10-09 09:40:00,17.5,17.54,17.49,17.52,421400.0,14.0275,14.0596,14.0195,14.0436,421400.0
2009-10-09 09:45:00,17.53,17.59,17.52,17.57,330600.0,14.0516,14.0997,14.0436,14.0837,330600.0
2009-10-09 09:50:00,17.56,17.59,17.54,17.55,247600.0,14.0756,14.0997,14.0596,14.0676,247600.0
2009-10-09 09:55:00,17.56,17.6,17.56,17.6,185600.0,14.0756,14.1077,14.0756,14.1077,185600.0
2009-10-09 10:00:00,17.6,17.6,17.55,17.55,91800.0,14.1077,14.1077,14.0676,14.0676,91800.0
2009-10-09 10:05:00,17.55,17.57,17.54,17.56,84000.0,14.0676,14.0837,14.0596,14.0756,84000.0
2009-10-09 10:10:00,17.56,17.61,17.56,17.59,161800.0,14.0756,14.1157,14.0756,14.0997,161800.0
2009-10-09 10:15:00,17.58,17.59,17.52,17.53,458400.0,14.0917,14.0997,14.0436,14.0516,458400.0
2009-10-09 10:20:00,17.53,17.54,17.5,17.54,299800.0,14.0516,14.0596,14.0275,14.0596,299800.0
2009-10-09 10:25:00,17.54,17.59,17.53,17.59,469200.0,14.0596,14.0997,14.0516,14.0997,469200.0
2009-10-09 10:30:00,17.59,17.6,17.58,17.58,229000.0,14.0997,14.1077,14.0917,14.0917,229000.0
2009-10-09 10:35:00,17.58,17.58,17.53,17.54,171800.0,14.0917,14.0917,14.0516,14.0596,171800.0
2009-10-09 10:40:00,17.54,17.55,17.53,17.54,256000.0,14.0596,14.0676,14.0516,14.0596,256000.0
2009-10-09 10:45:00,17.54,17.54,17.48,17.5,601200.0,14.0596,14.0596,14.0115,14.0275,601200.0
2009-10-09 10:50:00,17.5,17.57,17.5,17.57,117600.0,14.0275,14.0837,14.0275,14.0837,117600.0
2009-10-09 10:55:00,17.57,17.58,17.56,17.57,121200.0,14.0837,14.0917,14.0756,14.0837,121200.0
2009-10-09 11:00:00,17.56,17.57,17.54,17.55,88000.0,14.0756,14.0837,14.0596,14.0676,88000.0
2009-10-09 11:05:00,17.55,17.56,17.55,17.55,133000.0,14.0676,14.0756,14.0676,14.0676,133000.0
2009-10-09 11:10:00,17.55,17.56,17.54,17.56,232200.0,14.0676,14.0756,14.0596,14.0756,232200.0
2009-10-09 11:15:00,17.56,17.56,17.54,17.55,62600.0,14.0756,14.0756,14.0596,14.0676,62600.0
2009-10-09 11:20:00,17.55,17.58,17.55,17.57,81600.0,14.0676,14.0917,14.0676,14.0837,81600.0
2009-10-09 11:25:00,17.57,17.58,17.55,17.55,90200.0,14.0837,14.0917,14.0676,14.0676,90200.0
2009-10-09 11:30:00,17.55,17.57,17.54,17.56,71000.0,14.0676,14.0837,14.0596,14.0756,71000.0
2009-10-09 11:35:00,17.57,17.57,17.55,17.55,57000.0,14.0837,14.0837,14.0676,14.0676,57000.0
2009-10-09 11:40:00,17.56,17.56,17.51,17.51,530800.0,14.0756,14.0756,14.0356,14.0356,530800.0
2009-10-09 11:45:00,17.52,17.52,17.5,17.5,68800.0,14.0436,14.0436,14.0275,14.0275,68800.0
2009-10-09 11:50:00,17.5,17.52,17.49,17.5,90600.0,14.0275,14.0436,14.0195,14.0275,90600.0
2009-10-09 11:55:00,17.5,17.51,17.5,17.51,63400.0,14.0275,14.0356,14.0275,14.0356,63400.0
2009-10-09 12:00:00,17.51,17.52,17.5,17.5,62400.0,14.0356,14.0436,14.0275,14.0275,62400.0
2009-10-09 12:05:00,17.5,17.52,17.46,17.47,485200.0,14.0275,14.0436,13.9955,14.0035,485200.0
2009-10-09 12:10:00,17.47,17.48,17.45,17.46,576000.0,14.0035,14.0115,13.9875,13.9955,576000.0
2009-10-09 12:15:00,17.46,17.49,17.45,17.45,978400.0,13.9955,14.0195,13.9875,13.9875,978400.0
2009-10-09 12:20:00,17.45,17.47,17.45,17.47,236200.0,13.9875,14.0035,13.9875,14.0035,236200.0
2009-10-09 12:25:00,17.47,17.48,17.43,17.48,536400.0,14.0035,14.0115,13.9714,14.0115,536400.0
2009-10-09 12:30:00,17.48,17.5,17.47,17.5,43800.0,14.0115,14.0275,14.0035,14.0275,43800.0
2009-10-09 12:35:00,17.5,17.5,17.46,17.46,283800.0,14.0275,14.0275,13.9955,13.9955,283800.0
2009-10-09 12:40:00,17.46,17.5,17.46,17.5,431000.0,13.9955,14.0275,13.9955,14.0275,431000.0
2009-10-09 12:45:00,17.5,17.52,17.5,17.52,229400.0,14.0275,14.0436,14.0275,14.0436,229400.0
2009-10-09 12:50:00,17.52,17.54,17.52,17.54,68600.0,14.0436,14.0596,14.0436,14.0596,68600.0
2009-10-09 12:55:00,17.54,17.56,17.54,17.55,343400.0,14.0596,14.0756,14.0596,14.0676,343400.0
2009-10-09 13:00:00,17.55,17.58,17.55,17.56,86200.0,14.0676,14.0917,14.0676,14.0756,86200.0
2009-10-09 13:05:00,17.56,17.56,17.56,17.56,4800.0,14.0756,14.0756,14.0756,14.0756,4800.0
2009-10-09 13:10:00,17.56,17.56,17.55,17.55,24000.0,14.0756,14.0756,14.0676,14.0676,24000.0
2009-10-09 13:15:00,17.55,17.57,17.55,17.57,364600.0,14.0676,14.0837,14.0676,14.0837,364600.0
2009-10-09 13:20:00,17.57,17.57,17.56,17.57,121600.0,14.0837,14.0837,14.0756,14.0837,121600.0
2009-10-09 13:25:00,17.57,17.57,17.57,17.57,8600.0,14.0837,14.0837,14.0837,14.0837,8600.0
2009-10-09 13:30:00,17.56,17.57,17.56,17.56,9000.0,14.0756,14.0837,14.0756,14.0756,9000.0
2009-10-09 13:35:00,17.57,17.57,17.55,17.55,19000.0,14.0837,14.0837,14.0676,14.0676,19000.0
2009-10-09 13:40:00,17.55,17.55,17.54,17.54,56600.0,14.0676,14.0676,14.0596,14.0596,56600.0
2009-10-09 13:45:00,17.54,17.55,17.53,17.54,164200.0,14.0596,14.0676,14.0516,14.0596,164200.0
2009-10-09 13:50:00,17.54,17.54,17.53,17.54,9600.0,14.0596,14.0596,14.0516,14.0596,9600.0
2009-10-09 13:55:00,17.54,17.55,17.54,17.54,41200.0,14.0596,14.0676,14.0596,14.0596,41200.0
2009-10-09 14:00:00,17.54,17.54,17.53,17.53,7200.0,14.0596,14.0596,14.0516,14.0516,7200.0
2009-10-09 14:05:00,17.54,17.54,17.52,17.52,32200.0,14.0596,14.0596,14.0436,14.0436,32200.0
2009-10-09 14:10:00,17.52,17.54,17.51,17.53,472400.0,14.0436,14.0596,14.0356,14.0516,472400.0
2009-10-09 14:15:00,17.53,17.54,17.53,17.54,64600.0,14.0516,14.0596,14.0516,14.0596,64600.0
2009-10-09 14:20:00,17.54,17.54,17.53,17.54,47200.0,14.0596,14.0596,14.0516,14.0596,47200.0
2009-10-09 14:25:00,17.54,17.54,17.53,17.53,62600.0,14.0596,14.0596,14.0516,14.0516,62600.0
2009-10-09 14:30:00,17.54,17.56,17.53,17.55,121400.0,14.0596,14.0756,14.0516,14.0676,121400.0
2009-10-09 14:35:00,17.55,17.55,17.54,17.55,128400.0,14.0676,14.0676,14.0596,14.0676,128400.0
2009-10-09 14:40:00,17.55,17.56,17.55,17.56,88800.0,14.0676,14.0756,14.0676,14.0756,88800.0
2009-10-09 14:45:00,17.55,17.58,17.55,17.58,133600.0,14.0676,14.0917,14.0676,14.0917,133600.0
2009-10-09 14:50:00,17.58,17.59,17.58,17.59,268400.0,14.0917,14.0997,14.0917,14.0997,268400.0
2009-10-09 14:55:00,17.59,17.61,17.59,17.61,220800.0,14.0997,14.1157,14.0997,14.1157,220800.0
2009-10-09 15:00:00,17.61,17.64,17.61,17.63,307200.0,14.1157,14.1398,14.1157,14.1317,307200.0
2009-10-09 15:05:00,17.63,17.66,17.63,17.66,334800.0,14.1317,14.1558,14.1317,14.1558,334800.0
2009-10-09 15:10:00,17.65,17.66,17.65,17.66,396200.0,14.1478,14.1558,14.1478,14.1558,396200.0
2009-10-09 15:15:00,17.66,17.67,17.6,17.62,672000.0,14.1558,14.1638,14.1077,14.1237,672000.0
2009-10-09 15:20:00,17.61,17.63,17.61,17.63,138400.0,14.1157,14.1317,14.1157,14.1317,138400.0
2009-10-09 15:25:00,17.63,17.65,17.63,17.65,363600.0,14.1317,14.1478,14.1317,14.1478,363600.0
2009-10-09 15:30:00,17.65,17.65,17.61,17.61,342000.0,14.1478,14.1478,14.1157,14.1157,342000.0
2009-10-09 15:35:00,17.61,17.63,17.61,17.63,149400.0,14.1157,14.1317,14.1157,14.1317,149400.0
2009-10-09 15:40:00,17.63,17.64,17.63,17.63,218000.0,14.1317,14.1398,14.1317,14.1317,218000.0
2009-10-09 15:45:00,17.63,17.63,17.61,17.61,191600.0,14.1317,14.1317,14.1157,14.1157,191600.0
2009-10-09 15:50:00,17.61,17.64,17.61,17.64,365600.0,14.1157,14.1398,14.1157,14.1398,365600.0
2009-10-09 15:55:00,17.64,17.64,17.63,17.63,925600.0,14.1398,14.1398,14.1317,14.1317,925600.0
2009-10-12 09:30:00,17.75,17.81,17.72,17.81,743200.0,14.2279,14.276,14.2039,14.276,743200.0
2009-10-12 09:35:00,17.8,17.86,17.8,17.82,623600.0,14.268,14.3161,14.268,14.284,623600.0
2009-10-12 09:40:00,17.82,17.86,17.81,17.82,249600.0,14.284,14.3161,14.276,14.284,249600.0
2009-10-12 09:45:00,17.83,17.84,17.82,17.82,209200.0,14.2921,14.3001,14.284,14.284,209200.0
2009-10-12 09:50:00,17.82,17.82,17.8,17.81,181800.0,14.284,14.284,14.268,14.276,181800.0
2009-10-12 09:55:00,17.81,17.84,17.8,17.84,174800.0,14.276,14.3001,14.268,14.3001,174800.0
2009-10-12 10:00:00,17.84,17.85,17.83,17.85,243400.0,14.3001,14.3081,14.2921,14.3081,243400.0
2009-10-12 10:05:00,17.85,17.86,17.85,17.85,156400.0,14.3081,14.3161,14.3081,14.3081,156400.0
2009-10-12 10:10:00,17.86,17.86,17.84,17.86,111400.0,14.3161,14.3161,14.3001,14.3161,111400.0
2009-10-12 10:15:00,17.85,17.88,17.84,17.84,588800.0,14.3081,14.3321,14.3001,14.3001,588800.0
2009-10-12 10:20:00,17.84,17.84,17.8,17.81,179600.0,14.3001,14.3001,14.268,14.276,179600.0
2009-10-12 10:25:00,17.81,17.82,17.81,17.82,82200.0,14.276,14.284,14.276,14.284,82200.0
2009-10-12 10:30:00,17.82,17.85,17.81,17.84,244000.0,14.284,14.3081,14.276,14.3001,244000.0
2009-10-12 10:35:00,17.84,17.84,17.82,17.83,162600.0,14.3001,14.3001,14.284,14.2921,162600.0
2009-10-12 10:40:00,17.83,17.84,17.83,17.84,21800.0,14.2921,14.3001,14.2921,14.3001,21800.0
2009-10-12 10:45:00,17.84,17.85,17.83,17.84,168800.0,14.3001,14.3081,14.2921,14.3001,168800.0
2009-10-12 10:50:00,17.84,17.86,17.83,17.86,144200.0,14.3001,14.3161,14.2921,14.3161,144200.0
2009-10-12 10:55:00,17.86,17.86,17.85,17.85,64400.0,14.3161,14.3161,14.3081,14.3081,64400.0
2009-10-12 11:00:00,17.85,17.85,17.84,17.85,96400.0,14.3081,14.3081,14.3001,14.3081,96400.0
2009-10-12 11:05:00,17.86,17.86,17.85,17.86,191600.0,14.3161,14.3161,14.3081,14.3161,191600.0
2009-10-12 11:10:00,17.86,17.88,17.86,17.87,90400.0,14.3161,14.3321,14.3161,14.3241,90400.0
2009-10-12 11:15:00,17.87,17.88,17.86,17.86,34400.0,14.3241,14.3321,14.3161,14.3161,34400.0
2009-10-12 11:20:00,17.86,17.86,17.85,17.85,35800.0,14.3161,14.3161,14.3081,14.3081,35800.0
2009-10-12 11:25:00,17.85,17.85,17.84,17.84,52200.0,14.3081,14.3081,14.3001,14.3001,52200.0
2009-10-12 11:30:00,17.84,17.84,17.83,17.84,80600.0,14.3001,14.3001,14.2921,14.3001,80600.0
2009-10-12 11:35:00,17.84,17.85,17.84,17.85,55800.0,14.3001,14.3081,14.3001,14.3081,55800.0
2009-10-12 11:40:00,17.85,17.85,17.84,17.84,41400.0,14.3081,14.3081,14.3001,14.3001,41400.0
2009-10-12 11:45:00,17.84,17.84,17.83,17.84,45600.0,14.3001,14.3001,14.2921,14.3001,45600.0
2009-10-12 11:50:00,17.84,17.84,17.8,17.8,435000.0,14.3001,14.3001,14.268,14.268,435000.0
2009-10-12 11:55:00,17.8,17.81,17.79,17.8,186000.0,14.268,14.276,14.26,14.268,186000.0
2009-10-12 12:00:00,17.8,17.8,17.78,17.79,113200.0,14.268,14.268,14.252,14.26,113200.0
2009-10-12 12:05:00,17.79,17.79,17.78,17.79,39000.0,14.26,14.26,14.252,14.26,39000.0
2009-10-12 12:10:00,17.79,17.83,17.79,17.83,198000.0,14.26,14.2921,14.26,14.2921,198000.0
2009-10-12 12:15:00,17.83,17.84,17.82,17.83,53600.0,14.2921,14.3001,14.284,14.2921,53600.0
2009-10-12 12:20:00,17.83,17.83,17.81,17.82,31000.0,14.2921,14.2921,14.276,14.284,31000.0
2009-10-12 12:25:00,17.82,17.82,17.81,17.81,25800.0,14.284,14.284,14.276,14.276,25800.0
2009-10-12 12:30:00,17.81,17.81,17.8,17.81,27200.0,14.276,14.276,14.268,14.276,27200.0
2009-10-12 12:35:00,17.81,17.82,17.8,17.82,25600.0,14.276,14.284,14.268,14.284,25600.0
2009-10-12 12:40:00,17.82,17.83,17.82,17.82,30400.0,14.284,14.2921,14.284,14.284,30400.0
2009-10-12 12:45:00,17.82,17.82,17.81,17.82,27200.0,14.284,14.284,14.276,14.284,27200.0
2009-10-12 12:50:00,17.82,17.83,17.82,17.83,71000.0,14.284,14.2921,14.284,14.2921,71000.0
2009-10-12 12:55:00,17.83,17.84,17.83,17.84,97400.0,14.2921,14.3001,14.2921,14.3001,97400.0
2009-10-12 13:00:00,17.84,17.84,17.83,17.84,111400.0,14.3001,14.3001,14.2921,14.3001,111400.0
2009-10-12 13:05:00,17.84,17.84,17.83,17.83,40600.0,14.3001,14.3001,14.2921,14.2921,40600.0
2009-10-12 13:10:00,17.83,17.84,17.83,17.84,51200.0,14.2921,14.3001,14.2921,14.3001,51200.0
2009-10-12 13:15:00,17.84,17.84,17.83,17.83,52000.0,14.3001,14.3001,14.2921,14.2921,52000.0
2009-10-12 13:20:00,17.84,17.84,17.83,17.84,48200.0,14.3001,14.3001,14.2921,14.3001,48200.0
2009-10-12 13:25:00,17.84,17.84,17.83,17.83,34800.0,14.3001,14.3001,14.2921,14.2921,34800.0
2009-10-12 13:30:00,17.83,17.83,17.82,17.83,59200.0,14.2921,14.2921,14.284,14.2921,59200.0
2009-10-12 13:35:00,17.82,17.83,17.81,17.82,51600.0,14.284,14.2921,14.276,14.284,51600.0
2009-10-12 13:40:00,17.82,17.83,17.82,17.83,47000.0,14.284,14.2921,14.284,14.2921,47000.0
2009-10-12 13:45:00,17.84,17.84,17.82,17.83,47600.0,14.3001,14.3001,14.284,14.2921,47600.0
2009-10-12 13:50:00,17.83,17.83,17.82,17.83,147200.0,14.2921,14.2921,14.284,14.2921,147200.0
2009-10-12 13:55:00,17.83,17.83,17.82,17.83,59800.0,14.2921,14.2921,14.284,14.2921,59800.0
2009-10-12 14:00:00,17.83,17.83,17.81,17.82,32200.0,14.2921,14.2921,14.276,14.284,32200.0
2009-10-12 14:05:00,17.81,17.82,17.8,17.8,44200.0,14.276,14.284,14.268,14.268,44200.0
2009-10-12 14:10:00,17.8,17.8,17.75,17.75,221600.0,14.268,14.268,14.2279,14.2279,221600.0
2009-10-12 14:15:00,17.76,17.76,17.73,17.74,178800.0,14.236,14.236,14.2119,14.2199,178800.0
2009-10-12 14:20:00,17.74,17.74,17.69,17.72,650000.0,14.2199,14.2199,14.1798,14.2039,650000.0
2009-10-12 14:25:00,17.72,17.73,17.71,17.71,455000.0,14.2039,14.2119,14.1959,14.1959,455000.0
2009-10-12 14:30:00,17.71,17.71,17.65,17.66,332800.0,14.1959,14.1959,14.1478,14.1558,332800.0
2009-10-12 14:35:00,17.66,17.67,17.66,17.67,178800.0,14.1558,14.1638,14.1558,14.1638,178800.0
2009-10-12 14:40:00,17.67,17.69,17.66,17.67,155400.0,14.1638,14.1798,14.1558,14.1638,155400.0
2009-10-12 14:45:00,17.67,17.67,17.66,17.67,163000.0,14.1638,14.1638,14.1558,14.1638,163000.0
2009-10-12 14:50:00,17.67,17.67,17.65,17.67,193800.0,14.1638,14.1638,14.1478,14.1638,193800.0
2009-10-12 14:55:00,17.67,17.7,17.66,17.7,201400.0,14.1638,14.1879,14.1558,14.1879,201400.0
2009-10-12 15:00:00,17.71,17.72,17.7,17.71,138400.0,14.1959,14.2039,14.1879,14.1959,138400.0
2009-10-12 15:05:00,17.71,17.72,17.71,17.72,47200.0,14.1959,14.2039,14.1959,14.2039,47200.0
2009-10-12 15:10:00,17.72,17.73,17.71,17.71,80600.0,14.2039,14.2119,14.1959,14.1959,80600.0
2009-10-12 15:15:00,17.72,17.72,17.71,17.72,21600.0,14.2039,14.2039,14.1959,14.2039,21600.0
2009-10-12 15:20:00,17.72,17.74,17.71,17.73,29600.0,14.2039,14.2199,14.1959,14.2119,29600.0
2009-10-12 15:25:00,17.73,17.75,17.72,17.75,161000.0,14.2119,14.2279,14.2039,14.2279,161000.0
2009-10-12 15:30:00,17.75,17.77,17.75,17.76,78600.0,14.2279,14.244,14.2279,14.236,78600.0
2009-10-12 15:35:00,17.76,17.76,17.73,17.73,211600.0,14.236,14.236,14.2119,14.2119,211600.0
2009-10-12 15:40:00,17.73,17.73,17.72,17.72,260800.0,14.2119,14.2119,14.2039,14.2039,260800.0
2009-10-12 15:45:00,17.72,17.73,17.71,17.71,466800.0,14.2039,14.2119,14.1959,14.1959,466800.0
2009-10-12 15:50:00,17.71,17.73,17.71,17.72,272800.0,14.1959,14.2119,14.1959,14.2039,272800.0
2009-10-12 15:55:00,17.73,17.74,17.72,17.73,407200.0,14.2119,14.2199,14.2039,14.2119,407200.0
2009-10-13 09:30:00,17.63,17.71,17.62,17.71,334200.0,14.1317,14.1959,14.1237,14.1959,334200.0
2009-10-13 09:35:00,17.71,17.74,17.7,17.72,208000.0,14.1959,14.2199,14.1879,14.2039,208000.0
2009-10-13 09:40:00,17.72,17.73,17.64,17.66,409800.0,14.2039,14.2119,14.1398,14.1558,409800.0
2009-10-13 09:45:00,17.67,17.72,17.67,17.71,155000.0,14.1638,14.2039,14.1638,14.1959,155000.0
2009-10-13 09:50:00,17.71,17.79,17.71,17.72,651600.0,14.1959,14.26,14.1959,14.2039,651600.0
2009-10-13 09:55:00,17.72,17.74,17.68,17.69,343600.0,14.2039,14.2199,14.1718,14.1798,343600.0
2009-10-13 10:00:00,17.68,17.71,17.64,17.65,417800.0,14.1718,14.1959,14.1398,14.1478,417800.0
2009-10-13 10:05:00,17.65,17.68,17.65,17.66,490200.0,14.1478,14.1718,14.1478,14.1558,490200.0
2009-10-13 10:10:00,17.66,17.69,17.66,17.68,268600.0,14.1558,14.1798,14.1558,14.1718,268600.0
2009-10-13 10:15:00,17.69,17.73,17.68,17.73,412800.0,14.1798,14.2119,14.1718,14.2119,412800.0
2009-10-13 10:20:00,17.73,17.73,17.68,17.68,232400.0,14.2119,14.2119,14.1718,14.1718,232400.0
2009-10-13 10:25:00,17.67,17.71,17.67,17.71,339600.0,14.1638,14.1959,14.1638,14.1959,339600.0
2009-10-13 10:30:00,17.71,17.72,17.7,17.72,463000.0,14.1959,14.2039,14.1879,14.2039,463000.0
2009-10-13 10:35:00,17.72,17.72,17.65,17.65,290400.0,14.2039,14.2039,14.1478,14.1478,290400.0
2009-10-13 10:40:00,17.65,17.68,17.65,17.67,333800.0,14.1478,14.1718,14.1478,14.1638,333800.0
2009-10-13 10:45:00,17.68,17.68,17.67,17.68,244400.0,14.1718,14.1718,14.1638,14.1718,244400.0
2009-10-13 10:50:00,17.68,17.68,17.68,17.68,18800.0,14.1718,14.1718,14.1718,14.1718,18800.0
2009-10-13 10:55:00,17.68,17.73,17.68,17.72,169400.0,14.1718,14.2119,14.1718,14.2039,169400.0
2009-10-13 11:00:00,17.72,17.72,17.7,17.7,16800.0,14.2039,14.2039,14.1879,14.1879,16800.0
2009-10-13 11:05:00,17.71,17.71,17.65,17.66,205600.0,14.1959,14.1959,14.1478,14.1558,205600.0
2009-10-13 11:10:00,17.66,17.67,17.65,17.67,194200.0,14.1558,14.1638,14.1478,14.1638,194200.0
2009-10-13 11:15:00,17.67,17.67,17.65,17.67,38600.0,14.1638,14.1638,14.1478,14.1638,38600.0
2009-10-13 11:20:00,17.66,17.67,17.65,17.66,136000.0,14.1558,14.1638,14.1478,14.1558,136000.0
2009-10-13 11:25:00,17.66,17.7,17.66,17.7,137000.0,14.1558,14.1879,14.1558,14.1879,137000.0
2009-10-13 11:30:00,17.7,17.73,17.7,17.71,237600.0,14.1879,14.2119,14.1879,14.1959,237600.0
2009-10-13 11:35:00,17.71,17.72,17.7,17.72,130800.0,14.1959,14.2039,14.1879,14.2039,130800.0
2009-10-13 11:40:00,17.73,17.77,17.72,17.76,546200.0,14.2119,14.244,14.2039,14.236,546200.0
2009-10-13 11:45:00,17.77,17.77,17.75,17.75,79800.0,14.244,14.244,14.2279,14.2279,79800.0
2009-10-13 11:50:00,17.75,17.78,17.75,17.75,59400.0,14.2279,14.252,14.2279,14.2279,59400.0
2009-10-13 11:55:00,17.75,17.79,17.75,17.75,391200.0,14.2279,14.26,14.2279,14.2279,391200.0
2009-10-13 12:00:00,17.75,17.77,17.75,17.75,16200.0,14.2279,14.244,14.2279,14.2279,16200.0
2009-10-13 12:05:00,17.75,17.75,17.74,17.74,138000.0,14.2279,14.2279,14.2199,14.2199,138000.0
2009-10-13 12:10:00,17.74,17.76,17.74,17.75,53400.0,14.2199,14.236,14.2199,14.2279,53400.0
2009-10-13 12:15:00,17.75,17.77,17.75,17.75,281000.0,14.2279,14.244,14.2279,14.2279,281000.0
2009-10-13 12:20:00,17.75,17.75,17.7,17.72,221200.0,14.2279,14.2279,14.1879,14.2039,221200.0
2009-10-13 12:25:00,17.72,17.73,17.71,17.71,18800.0,14.2039,14.2119,14.1959,14.1959,18800.0
2009-10-13 12:30:00,17.71,17.71,17.7,17.71,26600.0,14.1959,14.1959,14.1879,14.1959,26600.0
2009-10-13 12:35:00,17.71,17.72,17.71,17.72,15200.0,14.1959,14.2039,14.1959,14.2039,15200.0
2009-10-13 12:40:00,17.72,17.73,17.72,17.72,26200.0,14.2039,14.2119,14.2039,14.2039,26200.0
2009-10-13 12:45:00,17.72,17.73,17.72,17.72,25000.0,14.2039,14.2119,14.2039,14.2039,25000.0
2009-10-13 12:50:00,17.71,17.72,17.71,17.72,23200.0,14.1959,14.2039,14.1959,14.2039,23200.0
2009-10-13 12:55:00,17.72,17.72,17.71,17.71,13400.0,14.2039,14.2039,14.1959,14.1959,13400.0
2009-10-13 13:00:00,17.71,17.73,17.71,17.72,13800.0,14.1959,14.2119,14.1959,14.2039,13800.0
2009-10-13 13:05:00,17.72,17.73,17.72,17.72,4800.0,14.2039,14.2119,14.2039,14.2039,4800.0
2009-10-13 13:10:00,17.72,17.73,17.72,17.73,15600.0,14.2039,14.2119,14.2039,14.2119,15600.0
2009-10-13 13:15:00,17.72,17.74,17.72,17.74,138200.0,14.2039,14.2199,14.2039,14.2199,138200.0
2009-10-13 13:20:00,17.74,17.75,17.72,17.72,30600.0,14.2199,14.2279,14.2039,14.2039,30600.0
2009-10-13 13:25:00,17.72,17.73,17.72,17.73,50000.0,14.2039,14.2119,14.2039,14.2119,50000.0
2009-10-13 13:30:00,17.72,17.73,17.72,17.72,23800.0,14.2039,14.2119,14.2039,14.2039,23800.0
2009-10-13 13:35:00,17.72,17.73,17.72,17.73,13000.0,14.2039,14.2119,14.2039,14.2119,13000.0
2009-10-13 13:40:00,17.73,17.73,17.72,17.72,21800.0,14.2119,14.2119,14.2039,14.2039,21800.0
2009-10-13 13:45:00,17.72,17.72,17.67,17.68,175000.0,14.2039,14.2039,14.1638,14.1718,175000.0
2009-10-13 13:50:00,17.68,17.69,17.68,17.68,82600.0,14.1718,14.1798,14.1718,14.1718,82600.0
2009-10-13 13:55:00,17.68,17.71,17.67,17.7,91800.0,14.1718,14.1959,14.1638,14.1879,91800.0
2009-10-13 14:00:00,17.7,17.7,17.67,17.68,51600.0,14.1879,14.1879,14.1638,14.1718,51600.0
2009-10-13 14:05:00,17.67,17.67,17.63,17.65,245600.0,14.1638,14.1638,14.1317,14.1478,245600.0
2009-10-13 14:10:00,17.64,17.68,17.64,17.67,95600.0,14.1398,14.1718,14.1398,14.1638,95600.0
2009-10-13 14:15:00,17.67,17.68,17.67,17.68,44200.0,14.1638,14.1718,14.1638,14.1718,44200.0
2009-10-13 14:20:00,17.67,17.7,17.67,17.7,208800.0,14.1638,14.1879,14.1638,14.1879,208800.0
2009-10-13 14:25:00,17.69,17.71,17.69,17.69,151600.0,14.1798,14.1959,14.1798,14.1798,151600.0
2009-10-13 14:30:00,17.68,17.7,17.68,17.68,28600.0,14.1718,14.1879,14.1718,14.1718,28600.0
2009-10-13 14:35:00,17.68,17.68,17.68,17.68,82400.0,14.1718,14.1718,14.1718,14.1718,82400.0
2009-10-13 14:40:00,17.68,17.7,17.68,17.69,75600.0,14.1718,14.1879,14.1718,14.1798,75600.0
2009-10-13 14:45:00,17.69,17.71,17.69,17.71,295000.0,14.1798,14.1959,14.1798,14.1959,295000.0
2009-10-13 14:50:00,17.71,17.72,17.69,17.69,80800.0,14.1959,14.2039,14.1798,14.1798,80800.0
2009-10-13 14:55:00,17.69,17.69,17.67,17.68,36800.0,14.1798,14.1798,14.1638,14.1718,36800.0
2009-10-13 15:00:00,17.68,17.71,17.68,17.71,134000.0,14.1718,14.1959,14.1718,14.1959,134000.0
2009-10-13 15:05:00,17.7,17.71,17.68,17.68,55400.0,14.1879,14.1959,14.1718,14.1718,55400.0
2009-10-13 15:10:00,17.68,17.69,17.68,17.69,87000.0,14.1718,14.1798,14.1718,14.1798,87000.0
2009-10-13 15:15:00,17.69,17.74,17.69,17.72,338200.0,14.1798,14.2199,14.1798,14.2039,338200.0
2009-10-13 15:20:00,17.72,17.72,17.7,17.72,55000.0,14.2039,14.2039,14.1879,14.2039,55000.0
2009-10-13 15:25:00,17.72,17.72,17.7,17.71,36000.0,14.2039,14.2039,14.1879,14.1959,36000.0
2009-10-13 15:30:00,17.71,17.71,17.7,17.71,55400.0,14.1959,14.1959,14.1879,14.1959,55400.0
2009-10-13 15:35:00,17.71,17.71,17.67,17.68,294800.0,14.1959,14.1959,14.1638,14.1718,294800.0
2009-10-13 15:40:00,17.67,17.68,17.67,17.68,501000.0,14.1638,14.1718,14.1638,14.1718,501000.0
2009-10-13 15:45:00,17.68,17.69,17.68,17.69,188600.0,14.1718,14.1798,14.1718,14.1798,188600.0
2009-10-13 15:50:00,17.68,17.7,17.68,17.69,375200.0,14.1718,14.1879,14.1718,14.1798,375200.0
2009-10-13 15:55:00,17.69,17.7,17.68,17.7,733400.0,14.1798,14.1879,14.1718,14.1879,733400.0
2009-10-14 09:30:00,17.93,17.97,17.9,17.97,640600.0,14.3722,14.4043,14.3482,14.4043,640600.0
2009-10-14 09:35:00,17.96,17.99,17.95,17.97,1670400.0,14.3963,14.4203,14.3882,14.4043,1670400.0
2009-10-14 09:40:00,17.97,17.97,17.9,17.91,364200.0,14.4043,14.4043,14.3482,14.3562,364200.0
2009-10-14 09:45:00,17.91,17.94,17.86,17.93,801600.0,14.3562,14.3802,14.3161,14.3722,801600.0
2009-10-14 09:50:00,17.93,18.03,17.93,18.03,963200.0,14.3722,14.4524,14.3722,14.4524,963200.0
2009-10-14 09:55:00,18.03,18.03,17.98,17.99,599400.0,14.4524,14.4524,14.4123,14.4203,599400.0
2009-10-14 10:00:00,17.99,18.0,17.93,17.97,191600.0,14.4203,14.4283,14.3722,14.4043,191600.0
2009-10-14 10:05:00,17.96,17.97,17.93,17.93,269600.0,14.3963,14.4043,14.3722,14.3722,269600.0
2009-10-14 10:10:00,17.93,17.96,17.93,17.96,306800.0,14.3722,14.3963,14.3722,14.3963,306800.0
2009-10-14 10:15:00,17.97,17.99,17.96,17.97,420800.0,14.4043,14.4203,14.3963,14.4043,420800.0
2009-10-14 10:20:00,17.97,17.97,17.89,17.89,869000.0,14.4043,14.4043,14.3402,14.3402,869000.0
2009-10-14 10:25:00,17.89,17.92,17.88,17.9,506800.0,14.3402,14.3642,14.3321,14.3482,506800.0
2009-10-14 10:30:00,17.9,17.91,17.88,17.91,227000.0,14.3482,14.3562,14.3321,14.3562,227000.0
2009-10-14 10:35:00,17.91,17.92,17.9,17.91,86000.0,14.3562,14.3642,14.3482,14.3562,86000.0
2009-10-14 10:40:00,17.91,17.92,17.91,17.91,61600.0,14.3562,14.3642,14.3562,14.3562,61600.0
2009-10-14 10:45:00,17.91,17.93,17.91,17.92,135800.0,14.3562,14.3722,14.3562,14.3642,135800.0
2009-10-14 10:50:00,17.92,17.93,17.9,17.91,37400.0,14.3642,14.3722,14.3482,14.3562,37400.0
2009-10-14 10:55:00,17.91,17.96,17.91,17.94,302400.0,14.3562,14.3963,14.3562,14.3802,302400.0
2009-10-14 11:00:00,17.95,17.98,17.94,17.98,490200.0,14.3882,14.4123,14.3802,14.4123,490200.0
2009-10-14 11:05:00,17.98,17.99,17.97,17.99,427400.0,14.4123,14.4203,14.4043,14.4203,427400.0
2009-10-14 11:10:00,17.99,17.99,17.97,17.98,60000.0,14.4203,14.4203,14.4043,14.4123,60000.0
2009-10-14 11:15:00,17.98,17.99,17.96,17.97,240000.0,14.4123,14.4203,14.3963,14.4043,240000.0
2009-10-14 11:20:00,17.97,17.98,17.97,17.98,189400.0,14.4043,14.4123,14.4043,14.4123,189400.0
2009-10-14 11:25:00,17.98,18.0,17.98,17.98,118600.0,14.4123,14.4283,14.4123,14.4123,118600.0
2009-10-14 11:30:00,17.98,17.99,17.98,17.99,19000.0,14.4123,14.4203,14.4123,14.4203,19000.0
2009-10-14 11:35:00,17.99,17.99,17.98,17.98,46200.0,14.4203,14.4203,14.4123,14.4123,46200.0
2009-10-14 11:40:00,17.98,17.98,17.97,17.98,63400.0,14.4123,14.4123,14.4043,14.4123,63400.0
2009-10-14 11:45:00,17.98,18.0,17.98,18.0,40800.0,14.4123,14.4283,14.4123,14.4283,40800.0
2009-10-14 11:50:00,18.0,18.01,18.0,18.0,227000.0,14.4283,14.4363,14.4283,14.4283,227000.0
2009-10-14 11:55:00,18.0,18.0,17.98,17.98,317000.0,14.4283,14.4283,14.4123,14.4123,317000.0
2009-10-14 12:00:00,17.98,17.99,17.97,17.99,173600.0,14.4123,14.4203,14.4043,14.4203,173600.0
2009-10-14 12:05:00,17.99,18.0,17.99,18.0,205600.0,14.4203,14.4283,14.4203,14.4283,205600.0
2009-10-14 12:10:00,18.0,18.0,18.0,18.0,125600.0,14.4283,14.4283,14.4283,14.4283,125600.0
2009-10-14 12:15:00,18.0,18.0,18.0,18.0,54400.0,14.4283,14.4283,14.4283,14.4283,54400.0
2009-10-14 12:20:00,18.0,18.02,17.99,18.0,241800.0,14.4283,14.4444,14.4203,14.4283,241800.0
2009-10-14 12:25:00,18.0,18.0,17.99,17.99,159400.0,14.4283,14.4283,14.4203,14.4203,159400.0
2009-10-14 12:30:00,17.99,18.0,17.99,18.0,193800.0,14.4203,14.4283,14.4203,14.4283,193800.0
2009-10-14 12:35:00,17.99,18.0,17.99,18.0,54000.0,14.4203,14.4283,14.4203,14.4283,54000.0
2009-10-14 12:40:00,17.99,18.0,17.98,17.99,58200.0,14.4203,14.4283,14.4123,14.4203,58200.0
2009-10-14 12:45:00,17.99,17.99,17.96,17.96,203200.0,14.4203,14.4203,14.3963,14.3963,203200.0
2009-10-14 12:50:00,17.96,17.97,17.96,17.96,112200.0,14.3963,14.4043,14.3963,14.3963,112200.0
2009-10-14 12:55:00,17.96,17.98,17.96,17.98,74800.0,14.3963,14.4123,14.3963,14.4123,74800.0
2009-10-14 13:00:00,17.98,18.0,17.98,18.0,309200.0,14.4123,14.4283,14.4123,14.4283,309200.0
2009-10-14 13:05:00,18.0,18.03,18.0,18.02,237800.0,14.4283,14.4524,14.4283,14.4444,237800.0
2009-10-14 13:10:00,18.02,18.05,18.02,18.04,150000.0,14.4444,14.4684,14.4444,14.4604,150000.0
2009-10-14 13:15:00,18.05,18.05,18.03,18.03,59200.0,14.4684,14.4684,14.4524,14.4524,59200.0
2009-10-14 13:20:00,18.03,18.03,18.0,18.01,63400.0,14.4524,14.4524,14.4283,14.4363,63400.0
2009-10-14 13:25:00,18.01,18.02,18.0,18.0,147000.0,14.4363,14.4444,14.4283,14.4283,147000.0
2009-10-14 13:30:00,18.01,18.02,18.0,18.01,283000.0,14.4363,14.4444,14.4283,14.4363,283000.0
2009-10-14 13:35:00,18.0,18.04,18.0,18.03,370200.0,14.4283,14.4604,14.4283,14.4524,370200.0
2009-10-14 13:40:00,18.03,18.05,18.03,18.05,158800.0,14.4524,14.4684,14.4524,14.4684,158800.0
2009-10-14 13:45:00,18.04,18.04,18.02,18.02,33800.0,14.4604,14.4604,14.4444,14.4444,33800.0
2009-10-14 13:50:00,18.02,18.02,18.0,18.0,45800.0,14.4444,14.4444,14.4283,14.4283,45800.0
2009-10-14 13:55:00,18.0,18.02,18.0,18.01,69000.0,14.4283,14.4444,14.4283,14.4363,69000.0
2009-10-14 14:00:00,18.02,18.06,18.0,18.05,297400.0,14.4444,14.4764,14.4283,14.4684,297400.0
2009-10-14 14:05:00,18.05,18.06,18.04,18.06,160200.0,14.4684,14.4764,14.4604,14.4764,160200.0
2009-10-14 14:10:00,18.06,18.06,18.02,18.03,132800.0,14.4764,14.4764,14.4444,14.4524,132800.0
2009-10-14 14:15:00,18.03,18.07,18.03,18.07,194800.0,14.4524,14.4844,14.4524,14.4844,194800.0
2009-10-14 14:20:00,18.07,18.08,18.06,18.07,413000.0,14.4844,14.4925,14.4764,14.4844,413000.0
2009-10-14 14:25:00,18.07,18.09,18.05,18.05,516200.0,14.4844,14.5005,14.4684,14.4684,516200.0
2009-10-14 14:30:00,18.04,18.05,18.04,18.04,136800.0,14.4604,14.4684,14.4604,14.4604,136800.0
2009-10-14 14:35:00,18.04,18.06,18.03,18.04,140600.0,14.4604,14.4764,14.4524,14.4604,140600.0
2009-10-14 14:40:00,18.04,18.05,18.04,18.04,91200.0,14.4604,14.4684,14.4604,14.4604,91200.0
2009-10-14 14:45:00,18.04,18.05,18.03,18.05,139600.0,14.4604,14.4684,14.4524,14.4684,139600.0
2009-10-14 14:50:00,18.05,18.05,18.04,18.05,69400.0,14.4684,14.4684,14.4604,14.4684,69400.0
2009-10-14 14:55:00,18.05,18.07,18.05,18.06,115400.0,14.4684,14.4844,14.4684,14.4764,115400.0
2009-10-14 15:00:00,18.06,18.1,18.06,18.09,429200.0,14.4764,14.5085,14.4764,14.5005,429200.0
2009-10-14 15:05:00,18.09,18.1,18.09,18.1,243000.0,14.5005,14.5085,14.5005,14.5085,243000.0
2009-10-14 15:10:00,18.1,18.11,18.09,18.1,334800.0,14.5085,14.5165,14.5005,14.5085,334800.0
2009-10-14 15:15:00,18.1,18.11,18.1,18.11,338200.0,14.5085,14.5165,14.5085,14.5165,338200.0
2009-10-14 15:20:00,18.11,18.11,18.1,18.11,379400.0,14.5165,14.5165,14.5085,14.5165,379400.0
2009-10-14 15:25:00,18.11,18.16,18.11,18.16,536600.0,14.5165,14.5566,14.5165,14.5566,536600.0
2009-10-14 15:30:00,18.15,18.16,18.14,18.15,499000.0,14.5486,14.5566,14.5405,14.5486,499000.0
2009-10-14 15:35:00,18.15,18.16,18.15,18.16,491600.0,14.5486,14.5566,14.5486,14.5566,491600.0
2009-10-14 15:40:00,18.16,18.16,18.14,18.14,750400.0,14.5566,14.5566,14.5405,14.5405,750400.0
2009-10-14 15:45:00,18.14,18.14,18.11,18.11,1139200.0,14.5405,14.5405,14.5165,14.5165,1139200.0
2009-10-14 15:50:00,18.12,18.14,18.11,18.13,608800.0,14.5245,14.5405,14.5165,14.5325,608800.0
2009-10-14 15:55:00,18.13,18.13,18.11,18.12,1126200.0,14.5325,14.5325,14.5165,14.5245,1126200.0
2009-10-15 09:30:00,18.05,18.09,17.99,18.09,378400.0,14.4684,14.5005,14.4203,14.5005,378400.0
2009-10-15 09:35:00,18.09,18.14,18.06,18.11,327200.0,14.5005,14.5405,14.4764,14.5165,327200.0
2009-10-15 09:40:00,18.11,18.17,18.1,18.16,356800.0,14.5165,14.5646,14.5085,14.5566,356800.0
2009-10-15 09:45:00,18.16,18.22,18.16,18.22,698800.0,14.5566,14.6047,14.5566,14.6047,698800.0
2009-10-15 09:50:00,18.22,18.27,18.22,18.25,391400.0,14.6047,14.6448,14.6047,14.6287,391400.0
2009-10-15 09:55:00,18.25,18.3,18.25,18.3,555200.0,14.6287,14.6688,14.6287,14.6688,555200.0
2009-10-15 10:00:00,18.29,18.31,18.23,18.29,649600.0,14.6608,14.6768,14.6127,14.6608,649600.0
2009-10-15 10:05:00,18.29,18.3,18.27,18.28,151000.0,14.6608,14.6688,14.6448,14.6528,151000.0
2009-10-15 10:10:00,18.28,18.29,18.19,18.22,575600.0,14.6528,14.6608,14.5806,14.6047,575600.0
2009-10-15 10:15:00,18.23,18.23,18.21,18.23,121400.0,14.6127,14.6127,14.5967,14.6127,121400.0
2009-10-15 10:20:00,18.22,18.25,18.2,18.24,111200.0,14.6047,14.6287,14.5886,14.6207,111200.0
2009-10-15 10:25:00,18.24,18.25,18.2,18.21,176800.0,14.6207,14.6287,14.5886,14.5967,176800.0
2009-10-15 10:30:00,18.22,18.23,18.21,18.22,154600.0,14.6047,14.6127,14.5967,14.6047,154600.0
2009-10-15 10:35:00,18.22,18.22,18.14,18.15,329600.0,14.6047,14.6047,14.5405,14.5486,329600.0
2009-10-15 10:40:00,18.14,18.15,18.11,18.14,744400.0,14.5405,14.5486,14.5165,14.5405,744400.0
2009-10-15 10:45:00,18.13,18.15,18.12,18.12,130600.0,14.5325,14.5486,14.5245,14.5245,130600.0
2009-10-15 10:50:00,18.12,18.14,18.11,18.14,261200.0,14.5245,14.5405,14.5165,14.5405,261200.0
2009-10-15 10:55:00,18.15,18.2,18.14,18.18,471400.0,14.5486,14.5886,14.5405,14.5726,471400.0
2009-10-15 11:00:00,18.19,18.21,18.18,18.18,181000.0,14.5806,14.5967,14.5726,14.5726,181000.0
2009-10-15 11:05:00,18.19,18.2,18.18,18.19,188200.0,14.5806,14.5886,14.5726,14.5806,188200.0
2009-10-15 11:10:00,18.19,18.2,18.16,18.16,73600.0,14.5806,14.5886,14.5566,14.5566,73600.0
2009-10-15 11:15:00,18.16,18.17,18.13,18.13,70400.0,14.5566,14.5646,14.5325,14.5325,70400.0
2009-10-15 11:20:00,18.13,18.15,18.11,18.15,270200.0,14.5325,14.5486,14.5165,14.5486,270200.0
2009-10-15 11:25:00,18.15,18.16,18.14,18.14,105200.0,14.5486,14.5566,14.5405,14.5405,105200.0
2009-10-15 11:30:00,18.14,18.14,18.13,18.13,122600.0,14.5405,14.5405,14.5325,14.5325,122600.0
2009-10-15 11:35:00,18.14,18.15,18.12,18.15,167800.0,14.5405,14.5486,14.5245,14.5486,167800.0
2009-10-15 11:40:00,18.15,18.16,18.14,18.15,131400.0,14.5486,14.5566,14.5405,14.5486,131400.0
2009-10-15 11:45:00,18.15,18.15,18.14,18.15,59400.0,14.5486,14.5486,14.5405,14.5486,59400.0
2009-10-15 11:50:00,18.15,18.16,18.12,18.13,305400.0,14.5486,14.5566,14.5245,14.5325,305400.0
2009-10-15 11:55:00,18.13,18.13,18.12,18.13,27000.0,14.5325,14.5325,14.5245,14.5325,27000.0
2009-10-15 12:00:00,18.14,18.17,18.13,18.16,119600.0,14.5405,14.5646,14.5325,14.5566,119600.0
2009-10-15 12:05:00,18.17,18.17,18.15,18.16,199800.0,14.5646,14.5646,14.5486,14.5566,199800.0
2009-10-15 12:10:00,18.16,18.18,18.16,18.17,138800.0,14.5566,14.5726,14.5566,14.5646,138800.0
2009-10-15 12:15:00,18.17,18.2,18.17,18.19,199600.0,14.5646,14.5886,14.5646,14.5806,199600.0
2009-10-15 12:20:00,18.2,18.2,18.18,18.18,160800.0,14.5886,14.5886,14.5726,14.5726,160800.0
2009-10-15 12:25:00,18.18,18.18,18.15,18.15,299200.0,14.5726,14.5726,14.5486,14.5486,299200.0
2009-10-15 12:30:00,18.15,18.15,18.14,18.14,283200.0,14.5486,14.5486,14.5405,14.5405,283200.0
2009-10-15 12:35:00,18.15,18.15,18.14,18.14,47800.0,14.5486,14.5486,14.5405,14.5405,47800.0
2009-10-15 12:40:00,18.14,18.15,18.14,18.14,24000.0,14.5405,14.5486,14.5405,14.5405,24000.0
2009-10-15 12:45:00,18.14,18.14,18.13,18.14,91800.0,14.5405,14.5405,14.5325,14.5405,91800.0
2009-10-15 12:50:00,18.14,18.14,18.13,18.13,66800.0,14.5405,14.5405,14.5325,14.5325,66800.0
2009-10-15 12:55:00,18.12,18.13,18.11,18.11,282000.0,14.5245,14.5325,14.5165,14.5165,282000.0
2009-10-15 13:00:00,18.11,18.13,18.11,18.12,26000.0,14.5165,14.5325,14.5165,14.5245,26000.0
2009-10-15 13:05:00,18.13,18.13,18.12,18.13,43600.0,14.5325,14.5325,14.5245,14.5325,43600.0
2009-10-15 13:10:00,18.13,18.13,18.09,18.09,633000.0,14.5325,14.5325,14.5005,14.5005,633000.0
2009-10-15 13:15:00,18.1,18.1,18.09,18.1,51000.0,14.5085,14.5085,14.5005,14.5085,51000.0
2009-10-15 13:20:00,18.09,18.1,18.09,18.1,54800.0,14.5005,14.5085,14.5005,14.5085,54800.0
2009-10-15 13:25:00,18.1,18.12,18.1,18.11,74000.0,14.5085,14.5245,14.5085,14.5165,74000.0
2009-10-15 13:30:00,18.11,18.13,18.11,18.13,106600.0,14.5165,14.5325,14.5165,14.5325,106600.0
2009-10-15 13:35:00,18.12,18.13,18.12,18.13,49400.0,14.5245,14.5325,14.5245,14.5325,49400.0
2009-10-15 13:40:00,18.13,18.14,18.13,18.13,58000.0,14.5325,14.5405,14.5325,14.5325,58000.0
2009-10-15 13:45:00,18.14,18.14,18.12,18.13,124400.0,14.5405,14.5405,14.5245,14.5325,124400.0
2009-10-15 13:50:00,18.13,18.14,18.1,18.11,324000.0,14.5325,14.5405,14.5085,14.5165,324000.0
2009-10-15 13:55:00,18.11,18.12,18.1,18.11,151200.0,14.5165,14.5245,14.5085,14.5165,151200.0
2009-10-15 14:00:00,18.11,18.14,18.11,18.14,48400.0,14.5165,14.5405,14.5165,14.5405,48400.0
2009-10-15 14:05:00,18.14,18.15,18.13,18.14,138400.0,14.5405,14.5486,14.5325,14.5405,138400.0
2009-10-15 14:10:00,18.14,18.14,18.1,18.11,490000.0,14.5405,14.5405,14.5085,14.5165,490000.0
2009-10-15 14:15:00,18.11,18.13,18.1,18.11,466000.0,14.5165,14.5325,14.5085,14.5165,466000.0
2009-10-15 14:20:00,18.11,18.12,18.11,18.12,66400.0,14.5165,14.5245,14.5165,14.5245,66400.0
2009-10-15 14:25:00,18.12,18.13,18.11,18.12,66000.0,14.5245,14.5325,14.5165,14.5245,66000.0
2009-10-15 14:30:00,18.13,18.16,18.12,18.15,109000.0,14.5325,14.5566,14.5245,14.5486,109000.0
2009-10-15 14:35:00,18.16,18.16,18.15,18.16,89400.0,14.5566,14.5566,14.5486,14.5566,89400.0
2009-10-15 14:40:00,18.16,18.18,18.16,18.17,52800.0,14.5566,14.5726,14.5566,14.5646,52800.0
2009-10-15 14:45:00,18.17,18.17,18.15,18.17,176000.0,14.5646,14.5646,14.5486,14.5646,176000.0
2009-10-15 14:50:00,18.17,18.21,18.17,18.2,161800.0,14.5646,14.5967,14.5646,14.5886,161800.0
2009-10-15 14:55:00,18.2,18.2,18.18,18.2,219000.0,14.5886,14.5886,14.5726,14.5886,219000.0
2009-10-15 15:00:00,18.2,18.21,18.2,18.21,226600.0,14.5886,14.5967,14.5886,14.5967,226600.0
2009-10-15 15:05:00,18.21,18.23,18.2,18.22,296200.0,14.5967,14.6127,14.5886,14.6047,296200.0
2009-10-15 15:10:00,18.23,18.24,18.22,18.23,211800.0,14.6127,14.6207,14.6047,14.6127,211800.0
2009-10-15 15:15:00,18.23,18.23,18.22,18.22,102800.0,14.6127,14.6127,14.6047,14.6047,102800.0
2009-10-15 15:20:00,18.22,18.22,18.2,18.2,226600.0,14.6047,14.6047,14.5886,14.5886,226600.0
2009-10-15 15:25:00,18.2,18.2,18.17,18.17,326000.0,14.5886,14.5886,14.5646,14.5646,326000.0
2009-10-15 15:30:00,18.17,18.2,18.17,18.2,339800.0,14.5646,14.5886,14.5646,14.5886,339800.0
2009-10-15 15:35:00,18.19,18.2,18.17,18.2,314600.0,14.5806,14.5886,14.5646,14.5886,314600.0
2009-10-15 15:40:00,18.2,18.21,18.2,18.2,264800.0,14.5886,14.5967,14.5886,14.5886,264800.0
2009-10-15 15:45:00,18.2,18.22,18.18,18.21,193800.0,14.5886,14.6047,14.5726,14.5967,193800.0
2009-10-15 15:50:00,18.21,18.22,18.21,18.22,420200.0,14.5967,14.6047,14.5967,14.6047,420200.0
2009-10-15 15:55:00,18.22,18.24,18.22,18.23,449400.0,14.6047,14.6207,14.6047,14.6127,449400.0
2009-10-16 09:30:00,18.08,18.13,18.08,18.11,435200.0,14.4925,14.5325,14.4925,14.5165,435200.0
2009-10-16 09:35:00,18.12,18.15,18.11,18.12,131200.0,14.5245,14.5486,14.5165,14.5245,131200.0
2009-10-16 09:40:00,18.13,18.13,18.05,18.06,334200.0,14.5325,14.5325,14.4684,14.4764,334200.0
2009-10-16 09:45:00,18.06,18.11,18.05,18.1,394200.0,14.4764,14.5165,14.4684,14.5085,394200.0
2009-10-16 09:50:00,18.09,18.17,18.08,18.11,646800.0,14.5005,14.5646,14.4925,14.5165,646800.0
2009-10-16 09:55:00,18.1,18.11,17.99,18.02,1112400.0,14.5085,14.5165,14.4203,14.4444,1112400.0
2009-10-16 10:00:00,18.0,18.0,17.93,17.93,675600.0,14.4283,14.4283,14.3722,14.3722,675600.0
2009-10-16 10:05:00,17.95,17.95,17.9,17.92,515200.0,14.3882,14.3882,14.3482,14.3642,515200.0
2009-10-16 10:10:00,17.92,17.96,17.92,17.95,333000.0,14.3642,14.3963,14.3642,14.3882,333000.0
2009-10-16 10:15:00,17.94,17.98,17.93,17.97,402800.0,14.3802,14.4123,14.3722,14.4043,402800.0
2009-10-16 10:20:00,17.97,18.03,17.97,18.0,400000.0,14.4043,14.4524,14.4043,14.4283,400000.0
2009-10-16 10:25:00,17.99,17.99,17.96,17.98,371800.0,14.4203,14.4203,14.3963,14.4123,371800.0
2009-10-16 10:30:00,17.98,18.01,17.98,18.01,121000.0,14.4123,14.4363,14.4123,14.4363,121000.0
2009-10-16 10:35:00,18.01,18.02,18.0,18.0,121800.0,14.4363,14.4444,14.4283,14.4283,121800.0
2009-10-16 10:40:00,18.0,18.0,17.97,18.0,243200.0,14.4283,14.4283,14.4043,14.4283,243200.0
2009-10-16 10:45:00,18.0,18.03,18.0,18.02,168000.0,14.4283,14.4524,14.4283,14.4444,168000.0
2009-10-16 10:50:00,18.02,18.03,17.99,18.0,82800.0,14.4444,14.4524,14.4203,14.4283,82800.0
2009-10-16 10:55:00,18.0,18.0,17.97,17.99,132400.0,14.4283,14.4283,14.4043,14.4203,132400.0
2009-10-16 11:00:00,18.0,18.0,17.99,17.99,106800.0,14.4283,14.4283,14.4203,14.4203,106800.0
2009-10-16 11:05:00,17.99,18.02,17.99,18.0,229000.0,14.4203,14.4444,14.4203,14.4283,229000.0
2009-10-16 11:10:00,18.0,18.04,18.0,18.02,45400.0,14.4283,14.4604,14.4283,14.4444,45400.0
2009-10-16 11:15:00,18.03,18.08,18.03,18.07,319800.0,14.4524,14.4925,14.4524,14.4844,319800.0
2009-10-16 11:20:00,18.08,18.09,18.05,18.06,193000.0,14.4925,14.5005,14.4684,14.4764,193000.0
2009-10-16 11:25:00,18.06,18.06,18.03,18.06,115400.0,14.4764,14.4764,14.4524,14.4764,115400.0
2009-10-16 11:30:00,18.06,18.06,18.01,18.01,86800.0,14.4764,14.4764,14.4363,14.4363,86800.0
2009-10-16 11:35:00,18.0,18.02,18.0,18.0,103400.0,14.4283,14.4444,14.4283,14.4283,103400.0
2009-10-16 11:40:00,18.0,18.02,18.0,18.02,85200.0,14.4283,14.4444,14.4283,14.4444,85200.0
2009-10-16 11:45:00,18.02,18.03,18.0,18.0,80000.0,14.4444,14.4524,14.4283,14.4283,80000.0
2009-10-16 11:50:00,18.0,18.01,17.99,18.0,66600.0,14.4283,14.4363,14.4203,14.4283,66600.0
2009-10-16 11:55:00,18.0,18.03,17.99,18.03,15000.0,14.4283,14.4524,14.4203,14.4524,15000.0
2009-10-16 12:00:00,18.03,18.03,18.02,18.03,27400.0,14.4524,14.4524,14.4444,14.4524,27400.0
2009-10-16 12:05:00,18.03,18.04,18.02,18.04,50600.0,14.4524,14.4604,14.4444,14.4604,50600.0
2009-10-16 12:10:00,18.04,18.05,18.03,18.04,61800.0,14.4604,14.4684,14.4524,14.4604,61800.0
2009-10-16 12:15:00,18.04,18.05,18.04,18.04,123000.0,14.4604,14.4684,14.4604,14.4604,123000.0
2009-10-16 12:20:00,18.04,18.05,18.03,18.04,74000.0,14.4604,14.4684,14.4524,14.4604,74000.0
2009-10-16 12:25:00,18.04,18.04,18.01,18.02,125800.0,14.4604,14.4604,14.4363,14.4444,125800.0
2009-10-16 12:30:00,18.02,18.03,18.02,18.02,27200.0,14.4444,14.4524,14.4444,14.4444,27200.0
2009-10-16 12:35:00,18.02,18.04,18.02,18.03,17800.0,14.4444,14.4604,14.4444,14.4524,17800.0
2009-10-16 12:40:00,18.03,18.04,18.03,18.04,87000.0,14.4524,14.4604,14.4524,14.4604,87000.0
2009-10-16 12:45:00,18.04,18.06,18.02,18.06,166800.0,14.4604,14.4764,14.4444,14.4764,166800.0
2009-10-16 12:50:00,18.06,18.09,18.06,18.09,86200.0,14.4764,14.5005,14.4764,14.5005,86200.0
2009-10-16 12:55:00,18.09,18.09,18.08,18.09,39800.0,14.5005,14.5005,14.4925,14.5005,39800.0
2009-10-16 13:00:00,18.09,18.1,18.09,18.09,54800.0,14.5005,14.5085,14.5005,14.5005,54800.0
2009-10-16 13:05:00,18.1,18.1,18.08,18.1,287000.0,14.5085,14.5085,14.4925,14.5085,287000.0
2009-10-16 13:10:00,18.1,18.14,18.1,18.14,155400.0,14.5085,14.5405,14.5085,14.5405,155400.0
2009-10-16 13:15:00,18.14,18.17,18.14,18.17,305600.0,14.5405,14.5646,14.5405,14.5646,305600.0
2009-10-16 13:20:00,18.17,18.21,18.16,18.2,671600.0,14.5646,14.5967,14.5566,14.5886,671600.0
2009-10-16 13:25:00,18.2,18.25,18.2,18.25,332600.0,14.5886,14.6287,14.5886,14.6287,332600.0
2009-10-16 13:30:00,18.24,18.25,18.23,18.23,330000.0,14.6207,14.6287,14.6127,14.6127,330000.0
2009-10-16 13:35:00,18.23,18.25,18.22,18.23,120600.0,14.6127,14.6287,14.6047,14.6127,120600.0
2009-10-16 13:40:00,18.23,18.25,18.22,18.23,107000.0,14.6127,14.6287,14.6047,14.6127,107000.0
2009-10-16 13:45:00,18.23,18.25,18.23,18.25,128800.0,14.6127,14.6287,14.6127,14.6287,128800.0
2009-10-16 13:50:00,18.25,18.27,18.24,18.25,130600.0,14.6287,14.6448,14.6207,14.6287,130600.0
2009-10-16 13:55:00,18.24,18.25,18.21,18.22,335400.0,14.6207,14.6287,14.5967,14.6047,335400.0
2009-10-16 14:00:00,18.22,18.22,18.19,18.2,132800.0,14.6047,14.6047,14.5806,14.5886,132800.0
2009-10-16 14:05:00,18.19,18.2,18.16,18.16,265000.0,14.5806,14.5886,14.5566,14.5566,265000.0
2009-10-16 14:10:00,18.16,18.19,18.15,18.19,253000.0,14.5566,14.5806,14.5486,14.5806,253000.0
2009-10-16 14:15:00,18.19,18.19,18.17,18.18,88600.0,14.5806,14.5806,14.5646,14.5726,88600.0
2009-10-16 14:20:00,18.18,18.22,18.18,18.21,124000.0,14.5726,14.6047,14.5726,14.5967,124000.0
2009-10-16 14:25:00,18.21,18.21,18.19,18.19,89000.0,14.5967,14.5967,14.5806,14.5806,89000.0
2009-10-16 14:30:00,18.18,18.2,18.17,18.19,208800.0,14.5726,14.5886,14.5646,14.5806,208800.0
2009-10-16 14:35:00,18.18,18.19,18.18,18.18,40800.0,14.5726,14.5806,14.5726,14.5726,40800.0
2009-10-16 14:40:00,18.18,18.19,18.17,18.17,57000.0,14.5726,14.5806,14.5646,14.5646,57000.0
2009-10-16 14:45:00,18.17,18.18,18.16,18.16,179800.0,14.5646,14.5726,14.5566,14.5566,179800.0
2009-10-16 14:50:00,18.16,18.16,18.15,18.16,144000.0,14.5566,14.5566,14.5486,14.5566,144000.0
2009-10-16 14:55:00,18.16,18.17,18.15,18.16,59400.0,14.5566,14.5646,14.5486,14.5566,59400.0
2009-10-16 15:00:00,18.16,18.17,18.16,18.17,46800.0,14.5566,14.5646,14.5566,14.5646,46800.0
2009-10-16 15:05:00,18.17,18.18,18.17,18.17,67800.0,14.5646,14.5726,14.5646,14.5646,67800.0
2009-10-16 15:10:00,18.17,18.21,18.17,18.2,157800.0,14.5646,14.5967,14.5646,14.5886,157800.0
2009-10-16 15:15:00,18.18,18.21,18.16,18.18,197600.0,14.5726,14.5967,14.5566,14.5726,197600.0
2009-10-16 15:20:00,18.18,18.19,18.17,18.18,83600.0,14.5726,14.5806,14.5646,14.5726,83600.0
2009-10-16 15:25:00,18.18,18.2,18.18,18.2,137200.0,14.5726,14.5886,14.5726,14.5886,137200.0
2009-10-16 15:30:00,18.2,18.21,18.17,18.2,219000.0,14.5886,14.5967,14.5646,14.5886,219000.0
2009-10-16 15:35:00,18.2,18.25,18.2,18.22,291600.0,14.5886,14.6287,14.5886,14.6047,291600.0
2009-10-16 15:40:00,18.22,18.24,18.18,18.2,585200.0,14.6047,14.6207,14.5726,14.5886,585200.0
2009-10-16 15:45:00,18.19,18.2,18.17,18.18,457000.0,14.5806,14.5886,14.5646,14.5726,457000.0
2009-10-16 15:50:00,18.18,18.18,18.13,18.14,572400.0,14.5726,14.5726,14.5325,14.5405,572400.0
2009-10-16 15:55:00,18.13,18.15,18.12,18.14,638600.0,14.5325,14.5486,14.5245,14.5405,638600.0
2009-10-19 09:30:00,18.24,18.24,18.18,18.18,219200.0,14.6207,14.6207,14.5726,14.5726,219200.0
2009-10-19 09:35:00,18.18,18.3,18.18,18.28,712800.0,14.5726,14.6688,14.5726,14.6528,712800.0
2009-10-19 09:40:00,18.28,18.3,18.21,18.21,202200.0,14.6528,14.6688,14.5967,14.5967,202200.0
2009-10-19 09:45:00,18.21,18.25,18.21,18.25,168600.0,14.5967,14.6287,14.5967,14.6287,168600.0
2009-10-19 09:50:00,18.24,18.24,18.18,18.18,193800.0,14.6207,14.6207,14.5726,14.5726,193800.0
2009-10-19 09:55:00,18.17,18.18,18.15,18.18,226400.0,14.5646,14.5726,14.5486,14.5726,226400.0
2009-10-19 10:00:00,18.18,18.23,18.18,18.22,114600.0,14.5726,14.6127,14.5726,14.6047,114600.0
2009-10-19 10:05:00,18.23,18.25,18.21,18.22,358800.0,14.6127,14.6287,14.5967,14.6047,358800.0
2009-10-19 10:10:00,18.22,18.27,18.21,18.25,247400.0,14.6047,14.6448,14.5967,14.6287,247400.0
2009-10-19 10:15:00,18.25,18.28,18.24,18.27,279600.0,14.6287,14.6528,14.6207,14.6448,279600.0
2009-10-19 10:20:00,18.27,18.4,18.27,18.38,1107200.0,14.6448,14.749,14.6448,14.7329,1107200.0
2009-10-19 10:25:00,18.38,18.42,18.38,18.38,433400.0,14.7329,14.765,14.7329,14.7329,433400.0
2009-10-19 10:30:00,18.38,18.41,18.36,18.36,450200.0,14.7329,14.757,14.7169,14.7169,450200.0
2009-10-19 10:35:00,18.36,18.38,18.35,18.36,256600.0,14.7169,14.7329,14.7089,14.7169,256600.0
2009-10-19 10:40:00,18.36,18.43,18.36,18.41,441800.0,14.7169,14.773,14.7169,14.757,441800.0
2009-10-19 10:45:00,18.41,18.46,18.41,18.45,273400.0,14.757,14.7971,14.757,14.789,273400.0
2009-10-19 10:50:00,18.45,18.49,18.45,18.46,237600.0,14.789,14.8211,14.789,14.7971,237600.0
2009-10-19 10:55:00,18.46,18.5,18.43,18.43,454800.0,14.7971,14.8291,14.773,14.773,454800.0
2009-10-19 11:00:00,18.43,18.46,18.42,18.42,169400.0,14.773,14.7971,14.765,14.765,169400.0
2009-10-19 11:05:00,18.43,18.44,18.41,18.41,46800.0,14.773,14.781,14.757,14.757,46800.0
2009-10-19 11:10:00,18.41,18.41,18.4,18.41,47200.0,14.757,14.757,14.749,14.757,47200.0
2009-10-19 11:15:00,18.41,18.43,18.41,18.42,89000.0,14.757,14.773,14.757,14.765,89000.0
2009-10-19 11:20:00,18.42,18.42,18.39,18.4,121400.0,14.765,14.765,14.7409,14.749,121400.0
2009-10-19 11:25:00,18.4,18.46,18.4,18.46,211600.0,14.749,14.7971,14.749,14.7971,211600.0
2009-10-19 11:30:00,18.46,18.49,18.46,18.47,181800.0,14.7971,14.8211,14.7971,14.8051,181800.0
2009-10-19 11:35:00,18.47,18.49,18.47,18.49,64600.0,14.8051,14.8211,14.8051,14.8211,64600.0
2009-10-19 11:40:00,18.49,18.5,18.48,18.49,123200.0,14.8211,14.8291,14.8131,14.8211,123200.0
2009-10-19 11:45:00,18.49,18.5,18.48,18.5,57000.0,14.8211,14.8291,14.8131,14.8291,57000.0
2009-10-19 11:50:00,18.5,18.52,18.49,18.51,197000.0,14.8291,14.8451,14.8211,14.8371,197000.0
2009-10-19 11:55:00,18.51,18.51,18.48,18.48,97400.0,14.8371,14.8371,14.8131,14.8131,97400.0
2009-10-19 12:00:00,18.49,18.49,18.48,18.48,63000.0,14.8211,14.8211,14.8131,14.8131,63000.0
2009-10-19 12:05:00,18.48,18.48,18.46,18.48,26000.0,14.8131,14.8131,14.7971,14.8131,26000.0
2009-10-19 12:10:00,18.47,18.48,18.45,18.45,67600.0,14.8051,14.8131,14.789,14.789,67600.0
2009-10-19 12:15:00,18.45,18.45,18.43,18.44,82000.0,14.789,14.789,14.773,14.781,82000.0
2009-10-19 12:20:00,18.43,18.44,18.43,18.43,53600.0,14.773,14.781,14.773,14.773,53600.0
2009-10-19 12:25:00,18.43,18.44,18.43,18.43,42800.0,14.773,14.781,14.773,14.773,42800.0
2009-10-19 12:30:00,18.43,18.43,18.42,18.42,61400.0,14.773,14.773,14.765,14.765,61400.0
2009-10-19 12:35:00,18.42,18.43,18.42,18.42,69000.0,14.765,14.773,14.765,14.765,69000.0
2009-10-19 12:40:00,18.42,18.43,18.41,18.43,67400.0,14.765,14.773,14.757,14.773,67400.0
2009-10-19 12:45:00,18.43,18.45,18.43,18.43,139400.0,14.773,14.789,14.773,14.773,139400.0
2009-10-19 12:50:00,18.43,18.43,18.43,18.43,51000.0,14.773,14.773,14.773,14.773,51000.0
2009-10-19 12:55:00,18.43,18.43,18.43,18.43,15600.0,14.773,14.773,14.773,14.773,15600.0
2009-10-19 13:00:00,18.43,18.43,18.4,18.43,142400.0,14.773,14.773,14.749,14.773,142400.0
2009-10-19 13:05:00,18.43,18.43,18.42,18.43,75600.0,14.773,14.773,14.765,14.773,75600.0
2009-10-19 13:10:00,18.43,18.43,18.41,18.41,72800.0,14.773,14.773,14.757,14.757,72800.0
2009-10-19 13:15:00,18.41,18.42,18.4,18.41,132000.0,14.757,14.765,14.749,14.757,132000.0
2009-10-19 13:20:00,18.41,18.42,18.4,18.4,70600.0,14.757,14.765,14.749,14.749,70600.0
2009-10-19 13:25:00,18.4,18.41,18.38,18.4,240400.0,14.749,14.757,14.7329,14.749,240400.0
2009-10-19 13:30:00,18.4,18.41,18.4,18.41,22200.0,14.749,14.757,14.749,14.757,22200.0
2009-10-19 13:35:00,18.41,18.47,18.41,18.45,393000.0,14.757,14.8051,14.757,14.789,393000.0
2009-10-19 13:40:00,18.44,18.44,18.42,18.42,106200.0,14.781,14.781,14.765,14.765,106200.0
2009-10-19 13:45:00,18.42,18.42,18.38,18.39,149600.0,14.765,14.765,14.7329,14.7409,149600.0
2009-10-19 13:50:00,18.39,18.42,18.38,18.41,47800.0,14.7409,14.765,14.7329,14.757,47800.0
2009-10-19 13:55:00,18.41,18.42,18.39,18.39,89800.0,14.757,14.765,14.7409,14.7409,89800.0
2009-10-19 14:00:00,18.39,18.4,18.39,18.4,74000.0,14.7409,14.749,14.7409,14.749,74000.0
2009-10-19 14:05:00,18.41,18.41,18.4,18.41,26600.0,14.757,14.757,14.749,14.757,26600.0
2009-10-19 14:10:00,18.41,18.43,18.4,18.43,70800.0,14.757,14.773,14.749,14.773,70800.0
2009-10-19 14:15:00,18.43,18.44,18.43,18.43,95000.0,14.773,14.781,14.773,14.773,95000.0
2009-10-19 14:20:00,18.43,18.44,18.4,18.42,246800.0,14.773,14.781,14.749,14.765,246800.0
2009-10-19 14:25:00,18.42,18.43,18.42,18.42,76600.0,14.765,14.773,14.765,14.765,76600.0
2009-10-19 14:30:00,18.42,18.43,18.41,18.41,114000.0,14.765,14.773,14.757,14.757,114000.0
2009-10-19 14:35:00,18.41,18.42,18.4,18.41,23800.0,14.757,14.765,14.749,14.757,23800.0
2009-10-19 14:40:00,18.41,18.42,18.39,18.39,209000.0,14.757,14.765,14.7409,14.7409,209000.0
2009-10-19 14:45:00,18.39,18.4,18.36,18.38,190400.0,14.7409,14.749,14.7169,14.7329,190400.0
2009-10-19 14:50:00,18.38,18.4,18.38,18.4,162000.0,14.7329,14.749,14.7329,14.749,162000.0
2009-10-19 14:55:00,18.4,18.42,18.4,18.41,117200.0,14.749,14.765,14.749,14.757,117200.0
2009-10-19 15:00:00,18.42,18.42,18.4,18.41,97400.0,14.765,14.765,14.749,14.757,97400.0
2009-10-19 15:05:00,18.41,18.42,18.4,18.41,244800.0,14.757,14.765,14.749,14.757,244800.0
2009-10-19 15:10:00,18.41,18.43,18.41,18.42,197800.0,14.757,14.773,14.757,14.765,197800.0
2009-10-19 15:15:00,18.41,18.42,18.4,18.4,70000.0,14.757,14.765,14.749,14.749,70000.0
2009-10-19 15:20:00,18.4,18.4,18.39,18.39,155800.0,14.749,14.749,14.7409,14.7409,155800.0
2009-10-19 15:25:00,18.39,18.39,18.37,18.38,238000.0,14.7409,14.7409,14.7249,14.7329,238000.0
2009-10-19 15:30:00,18.38,18.41,18.38,18.39,229600.0,14.7329,14.757,14.7329,14.7409,229600.0
2009-10-19 15:35:00,18.39,18.4,18.39,18.4,227200.0,14.7409,14.749,14.7409,14.749,227200.0
2009-10-19 15:40:00,18.4,18.41,18.39,18.4,472000.0,14.749,14.757,14.7409,14.749,472000.0
2009-10-19 15:45:00,18.4,18.41,18.38,18.39,652800.0,14.749,14.757,14.7329,14.7409,652800.0
2009-10-19 15:50:00,18.39,18.41,18.39,18.41,429800.0,14.7409,14.757,14.7409,14.757,429800.0
2009-10-19 15:55:00,18.41,18.41,18.37,18.38,878800.0,14.757,14.757,14.7249,14.7329,878800.0
2009-10-20 09:30:00,18.39,18.41,18.25,18.25,806200.0,14.7409,14.757,14.6287,14.6287,806200.0
2009-10-20 09:35:00,18.25,18.3,18.22,18.22,652600.0,14.6287,14.6688,14.6047,14.6047,652600.0
2009-10-20 09:40:00,18.22,18.25,18.21,18.24,300400.0,14.6047,14.6287,14.5967,14.6207,300400.0
2009-10-20 09:45:00,18.24,18.29,18.23,18.28,465000.0,14.6207,14.6608,14.6127,14.6528,465000.0
2009-10-20 09:50:00,18.29,18.29,18.21,18.27,375000.0,14.6608,14.6608,14.5967,14.6448,375000.0
2009-10-20 09:55:00,18.27,18.28,18.24,18.28,292000.0,14.6448,14.6528,14.6207,14.6528,292000.0
2009-10-20 10:00:00,18.28,18.31,18.27,18.28,215000.0,14.6528,14.6768,14.6448,14.6528,215000.0
2009-10-20 10:05:00,18.28,18.29,18.24,18.24,167400.0,14.6528,14.6608,14.6207,14.6207,167400.0
2009-10-20 10:10:00,18.24,18.27,18.22,18.22,182800.0,14.6207,14.6448,14.6047,14.6047,182800.0
2009-10-20 10:15:00,18.23,18.23,18.15,18.18,906800.0,14.6127,14.6127,14.5486,14.5726,906800.0
2009-10-20 10:20:00,18.18,18.23,18.18,18.22,284000.0,14.5726,14.6127,14.5726,14.6047,284000.0
2009-10-20 10:25:00,18.21,18.25,18.21,18.21,643800.0,14.5967,14.6287,14.5967,14.5967,643800.0
2009-10-20 10:30:00,18.21,18.24,18.2,18.23,459400.0,14.5967,14.6207,14.5886,14.6127,459400.0
2009-10-20 10:35:00,18.23,18.29,18.23,18.27,181600.0,14.6127,14.6608,14.6127,14.6448,181600.0
2009-10-20 10:40:00,18.27,18.28,18.22,18.22,187600.0,14.6448,14.6528,14.6047,14.6047,187600.0
2009-10-20 10:45:00,18.22,18.24,18.22,18.22,90000.0,14.6047,14.6207,14.6047,14.6047,90000.0
2009-10-20 10:50:00,18.22,18.25,18.22,18.25,87400.0,14.6047,14.6287,14.6047,14.6287,87400.0
2009-10-20 10:55:00,18.25,18.25,18.23,18.23,73200.0,14.6287,14.6287,14.6127,14.6127,73200.0
2009-10-20 11:00:00,18.23,18.24,18.22,18.24,366800.0,14.6127,14.6207,14.6047,14.6207,366800.0
2009-10-20 11:05:00,18.24,18.27,18.24,18.25,86000.0,14.6207,14.6448,14.6207,14.6287,86000.0
2009-10-20 11:10:00,18.25,18.25,18.2,18.22,189200.0,14.6287,14.6287,14.5886,14.6047,189200.0
2009-10-20 11:15:00,18.22,18.24,18.22,18.23,16800.0,14.6047,14.6207,14.6047,14.6127,16800.0
2009-10-20 11:20:00,18.24,18.25,18.23,18.24,36000.0,14.6207,14.6287,14.6127,14.6207,36000.0
2009-10-20 11:25:00,18.24,18.24,18.2,18.21,127800.0,14.6207,14.6207,14.5886,14.5967,127800.0
2009-10-20 11:30:00,18.22,18.22,18.19,18.19,49000.0,14.6047,14.6047,14.5806,14.5806,49000.0
2009-10-20 11:35:00,18.19,18.19,18.12,18.14,208400.0,14.5806,14.5806,14.5245,14.5405,208400.0
2009-10-20 11:40:00,18.13,18.14,18.11,18.11,707600.0,14.5325,14.5405,14.5165,14.5165,707600.0
2009-10-20 11:45:00,18.11,18.15,18.1,18.15,85600.0,14.5165,14.5486,14.5085,14.5486,85600.0
2009-10-20 11:50:00,18.15,18.18,18.15,18.16,234800.0,14.5486,14.5726,14.5486,14.5566,234800.0
2009-10-20 11:55:00,18.16,18.18,18.15,18.17,345400.0,14.5566,14.5726,14.5486,14.5646,345400.0
2009-10-20 12:00:00,18.17,18.18,18.13,18.14,114600.0,14.5646,14.5726,14.5325,14.5405,114600.0
2009-10-20 12:05:00,18.14,18.15,18.09,18.13,161200.0,14.5405,14.5486,14.5005,14.5325,161200.0
2009-10-20 12:10:00,18.13,18.13,18.11,18.13,101600.0,14.5325,14.5325,14.5165,14.5325,101600.0
2009-10-20 12:15:00,18.13,18.13,18.08,18.09,151000.0,14.5325,14.5325,14.4925,14.5005,151000.0
2009-10-20 12:20:00,18.09,18.1,18.07,18.09,341400.0,14.5005,14.5085,14.4844,14.5005,341400.0
2009-10-20 12:25:00,18.09,18.11,18.08,18.09,208800.0,14.5005,14.5165,14.4925,14.5005,208800.0
2009-10-20 12:30:00,18.08,18.1,18.07,18.07,137800.0,14.4925,14.5085,14.4844,14.4844,137800.0
2009-10-20 12:35:00,18.07,18.08,18.04,18.05,144200.0,14.4844,14.4925,14.4604,14.4684,144200.0
2009-10-20 12:40:00,18.06,18.09,18.05,18.09,108200.0,14.4764,14.5005,14.4684,14.5005,108200.0
2009-10-20 12:45:00,18.09,18.11,18.09,18.09,185000.0,14.5005,14.5165,14.5005,14.5005,185000.0
2009-10-20 12:50:00,18.09,18.11,18.09,18.1,281800.0,14.5005,14.5165,14.5005,14.5085,281800.0
2009-10-20 12:55:00,18.1,18.1,18.09,18.09,16400.0,14.5085,14.5085,14.5005,14.5005,16400.0
2009-10-20 13:00:00,18.09,18.15,18.09,18.13,131200.0,14.5005,14.5486,14.5005,14.5325,131200.0
2009-10-20 13:05:00,18.13,18.16,18.13,18.14,58800.0,14.5325,14.5566,14.5325,14.5405,58800.0
2009-10-20 13:10:00,18.14,18.16,18.13,18.16,33800.0,14.5405,14.5566,14.5325,14.5566,33800.0
2009-10-20 13:15:00,18.17,18.18,18.14,18.15,235400.0,14.5646,14.5726,14.5405,14.5486,235400.0
2009-10-20 13:20:00,18.15,18.15,18.15,18.15,16200.0,14.5486,14.5486,14.5486,14.5486,16200.0
2009-10-20 13:25:00,18.15,18.15,18.13,18.14,228400.0,14.5486,14.5486,14.5325,14.5405,228400.0
2009-10-20 13:30:00,18.15,18.16,18.14,18.14,70000.0,14.5486,14.5566,14.5405,14.5405,70000.0
2009-10-20 13:35:00,18.14,18.14,18.11,18.11,161800.0,14.5405,14.5405,14.5165,14.5165,161800.0
2009-10-20 13:40:00,18.11,18.11,18.09,18.1,76800.0,14.5165,14.5165,14.5005,14.5085,76800.0
2009-10-20 13:45:00,18.1,18.15,18.1,18.14,253600.0,14.5085,14.5486,14.5085,14.5405,253600.0
2009-10-20 13:50:00,18.14,18.14,18.11,18.13,115800.0,14.5405,14.5405,14.5165,14.5325,115800.0
2009-10-20 13:55:00,18.12,18.12,18.08,18.08,131800.0,14.5245,14.5245,14.4925,14.4925,131800.0
2009-10-20 14:00:00,18.08,18.11,18.08,18.09,205400.0,14.4925,14.5165,14.4925,14.5005,205400.0
2009-10-20 14:05:00,18.09,18.12,18.09,18.1,110000.0,14.5005,14.5245,14.5005,14.5085,110000.0
2009-10-20 14:10:00,18.1,18.12,18.1,18.12,94600.0,14.5085,14.5245,14.5085,14.5245,94600.0
2009-10-20 14:15:00,18.12,18.21,18.12,18.21,662000.0,14.5245,14.5967,14.5245,14.5967,662000.0
2009-10-20 14:20:00,18.21,18.21,18.18,18.18,252800.0,14.5967,14.5967,14.5726,14.5726,252800.0
2009-10-20 14:25:00,18.18,18.19,18.17,18.18,237000.0,14.5726,14.5806,14.5646,14.5726,237000.0
2009-10-20 14:30:00,18.18,18.22,18.17,18.22,450400.0,14.5726,14.6047,14.5646,14.6047,450400.0
2009-10-20 14:35:00,18.22,18.23,18.2,18.23,366400.0,14.6047,14.6127,14.5886,14.6127,366400.0
2009-10-20 14:40:00,18.23,18.24,18.21,18.23,390600.0,14.6127,14.6207,14.5967,14.6127,390600.0
2009-10-20 14:45:00,18.23,18.24,18.21,18.21,139200.0,14.6127,14.6207,14.5967,14.5967,139200.0
2009-10-20 14:50:00,18.21,18.21,18.2,18.2,238200.0,14.5967,14.5967,14.5886,14.5886,238200.0
2009-10-20 14:55:00,18.2,18.22,18.2,18.22,115000.0,14.5886,14.6047,14.5886,14.6047,115000.0
2009-10-20 15:00:00,18.22,18.25,18.22,18.23,517400.0,14.6047,14.6287,14.6047,14.6127,517400.0
2009-10-20 15:05:00,18.23,18.23,18.18,18.18,360800.0,14.6127,14.6127,14.5726,14.5726,360800.0
2009-10-20 15:10:00,18.18,18.19,18.17,18.17,418000.0,14.5726,14.5806,14.5646,14.5646,418000.0
2009-10-20 15:15:00,18.18,18.19,18.16,18.19,249600.0,14.5726,14.5806,14.5566,14.5806,249600.0
2009-10-20 15:20:00,18.18,18.2,18.16,18.16,95800.0,14.5726,14.5886,14.5566,14.5566,95800.0
2009-10-20 15:25:00,18.16,18.18,18.16,18.18,122800.0,14.5566,14.5726,14.5566,14.5726,122800.0
2009-10-20 15:30:00,18.18,18.22,18.17,18.18,348400.0,14.5726,14.6047,14.5646,14.5726,348400.0
2009-10-20 15:35:00,18.18,18.2,18.17,18.17,383600.0,14.5726,14.5886,14.5646,14.5646,383600.0
2009-10-20 15:40:00,18.17,18.2,18.16,18.17,318200.0,14.5646,14.5886,14.5566,14.5646,318200.0
2009-10-20 15:45:00,18.17,18.19,18.17,18.18,488600.0,14.5646,14.5806,14.5646,14.5726,488600.0
2009-10-20 15:50:00,18.18,18.18,18.16,18.18,360200.0,14.5726,14.5726,14.5566,14.5726,360200.0
2009-10-20 15:55:00,18.17,18.18,18.16,18.16,277600.0,14.5646,14.5726,14.5566,14.5566,277600.0
2009-10-21 09:30:00,18.13,18.24,18.11,18.23,252000.0,14.5325,14.6207,14.5165,14.6127,252000.0
2009-10-21 09:35:00,18.23,18.33,18.21,18.29,789000.0,14.6127,14.6928,14.5967,14.6608,789000.0
2009-10-21 09:40:00,18.29,18.35,18.29,18.34,616800.0,14.6608,14.7089,14.6608,14.7009,616800.0
2009-10-21 09:45:00,18.34,18.36,18.31,18.35,608000.0,14.7009,14.7169,14.6768,14.7089,608000.0
2009-10-21 09:50:00,18.35,18.41,18.33,18.36,537200.0,14.7089,14.757,14.6928,14.7169,537200.0
2009-10-21 09:55:00,18.36,18.38,18.33,18.34,453400.0,14.7169,14.7329,14.6928,14.7009,453400.0
2009-10-21 10:00:00,18.34,18.39,18.34,18.36,260800.0,14.7009,14.7409,14.7009,14.7169,260800.0
2009-10-21 10:05:00,18.36,18.4,18.35,18.39,194800.0,14.7169,14.749,14.7089,14.7409,194800.0
2009-10-21 10:10:00,18.39,18.41,18.36,18.39,188800.0,14.7409,14.757,14.7169,14.7409,188800.0
2009-10-21 10:15:00,18.39,18.45,18.39,18.39,594800.0,14.7409,14.789,14.7409,14.7409,594800.0
2009-10-21 10:20:00,18.39,18.42,18.39,18.4,121400.0,14.7409,14.765,14.7409,14.749,121400.0
2009-10-21 10:25:00,18.4,18.41,18.39,18.39,99800.0,14.749,14.757,14.7409,14.7409,99800.0
2009-10-21 10:30:00,18.4,18.43,18.34,18.35,523600.0,14.749,14.773,14.7009,14.7089,523600.0
2009-10-21 10:35:00,18.35,18.37,18.34,18.35,200800.0,14.7089,14.7249,14.7009,14.7089,200800.0
2009-10-21 10:40:00,18.35,18.42,18.34,18.4,325800.0,14.7089,14.765,14.7009,14.749,325800.0
2009-10-21 10:45:00,18.4,18.41,18.35,18.35,221800.0,14.749,14.757,14.7089,14.7089,221800.0
2009-10-21 10:50:00,18.35,18.39,18.35,18.39,125200.0,14.7089,14.7409,14.7089,14.7409,125200.0
2009-10-21 10:55:00,18.39,18.39,18.34,18.35,182400.0,14.7409,14.7409,14.7009,14.7089,182400.0
2009-10-21 11:00:00,18.36,18.36,18.33,18.33,453600.0,14.7169,14.7169,14.6928,14.6928,453600.0
2009-10-21 11:05:00,18.33,18.37,18.32,18.36,198600.0,14.6928,14.7249,14.6848,14.7169,198600.0
2009-10-21 11:10:00,18.37,18.37,18.3,18.32,300000.0,14.7249,14.7249,14.6688,14.6848,300000.0
2009-10-21 11:15:00,18.31,18.32,18.3,18.31,136800.0,14.6768,14.6848,14.6688,14.6768,136800.0
2009-10-21 11:20:00,18.3,18.33,18.3,18.32,124600.0,14.6688,14.6928,14.6688,14.6848,124600.0
2009-10-21 11:25:00,18.31,18.36,18.31,18.36,131200.0,14.6768,14.7169,14.6768,14.7169,131200.0
2009-10-21 11:30:00,18.36,18.36,18.31,18.31,41800.0,14.7169,14.7169,14.6768,14.6768,41800.0
2009-10-21 11:35:00,18.31,18.33,18.29,18.33,99800.0,14.6768,14.6928,14.6608,14.6928,99800.0
2009-10-21 11:40:00,18.33,18.34,18.32,18.34,63400.0,14.6928,14.7009,14.6848,14.7009,63400.0
2009-10-21 11:45:00,18.34,18.36,18.27,18.27,341200.0,14.7009,14.7169,14.6448,14.6448,341200.0
2009-10-21 11:50:00,18.27,18.27,18.23,18.27,337400.0,14.6448,14.6448,14.6127,14.6448,337400.0
2009-10-21 11:55:00,18.28,18.28,18.25,18.25,95600.0,14.6528,14.6528,14.6287,14.6287,95600.0
2009-10-21 12:00:00,18.25,18.3,18.25,18.27,536400.0,14.6287,14.6688,14.6287,14.6448,536400.0
2009-10-21 12:05:00,18.27,18.27,18.24,18.25,82800.0,14.6448,14.6448,14.6207,14.6287,82800.0
2009-10-21 12:10:00,18.25,18.25,18.23,18.23,232400.0,14.6287,14.6287,14.6127,14.6127,232400.0
2009-10-21 12:15:00,18.23,18.24,18.21,18.24,334200.0,14.6127,14.6207,14.5967,14.6207,334200.0
2009-10-21 12:20:00,18.24,18.25,18.22,18.24,164600.0,14.6207,14.6287,14.6047,14.6207,164600.0
2009-10-21 12:25:00,18.25,18.26,18.23,18.25,187200.0,14.6287,14.6367,14.6127,14.6287,187200.0
2009-10-21 12:30:00,18.25,18.27,18.24,18.25,146000.0,14.6287,14.6448,14.6207,14.6287,146000.0
2009-10-21 12:35:00,18.25,18.26,18.24,18.25,59600.0,14.6287,14.6367,14.6207,14.6287,59600.0
2009-10-21 12:40:00,18.25,18.26,18.25,18.25,58400.0,14.6287,14.6367,14.6287,14.6287,58400.0
2009-10-21 12:45:00,18.25,18.29,18.25,18.28,229200.0,14.6287,14.6608,14.6287,14.6528,229200.0
2009-10-21 12:50:00,18.28,18.29,18.28,18.28,23400.0,14.6528,14.6608,14.6528,14.6528,23400.0
2009-10-21 12:55:00,18.29,18.3,18.28,18.28,60200.0,14.6608,14.6688,14.6528,14.6528,60200.0
2009-10-21 13:00:00,18.28,18.28,18.25,18.25,91600.0,14.6528,14.6528,14.6287,14.6287,91600.0
2009-10-21 13:05:00,18.26,18.27,18.26,18.27,27800.0,14.6367,14.6448,14.6367,14.6448,27800.0
2009-10-21 13:10:00,18.28,18.29,18.28,18.29,17200.0,14.6528,14.6608,14.6528,14.6608,17200.0
2009-10-21 13:15:00,18.29,18.3,18.28,18.29,255400.0,14.6608,14.6688,14.6528,14.6608,255400.0
2009-10-21 13:20:00,18.3,18.3,18.28,18.29,454400.0,14.6688,14.6688,14.6528,14.6608,454400.0
2009-10-21 13:25:00,18.29,18.3,18.28,18.29,510800.0,14.6608,14.6688,14.6528,14.6608,510800.0
2009-10-21 13:30:00,18.29,18.29,18.25,18.25,241000.0,14.6608,14.6608,14.6287,14.6287,241000.0
2009-10-21 13:35:00,18.25,18.28,18.23,18.25,323000.0,14.6287,14.6528,14.6127,14.6287,323000.0
2009-10-21 13:40:00,18.25,18.25,18.23,18.23,181000.0,14.6287,14.6287,14.6127,14.6127,181000.0
2009-10-21 13:45:00,18.24,18.24,18.22,18.22,239600.0,14.6207,14.6207,14.6047,14.6047,239600.0
2009-10-21 13:50:00,18.23,18.24,18.22,18.23,139600.0,14.6127,14.6207,14.6047,14.6127,139600.0
2009-10-21 13:55:00,18.23,18.29,18.23,18.26,298200.0,14.6127,14.6608,14.6127,14.6367,298200.0
2009-10-21 14:00:00,18.26,18.27,18.22,18.22,361600.0,14.6367,14.6448,14.6047,14.6047,361600.0
2009-10-21 14:05:00,18.22,18.24,18.21,18.23,307600.0,14.6047,14.6207,14.5967,14.6127,307600.0
2009-10-21 14:10:00,18.22,18.22,18.17,18.17,519200.0,14.6047,14.6047,14.5646,14.5646,519200.0
2009-10-21 14:15:00,18.17,18.17,18.14,18.16,255200.0,14.5646,14.5646,14.5405,14.5566,255200.0
2009-10-21 14:20:00,18.16,18.17,18.15,18.16,203200.0,14.5566,14.5646,14.5486,14.5566,203200.0
2009-10-21 14:25:00,18.16,18.16,18.11,18.13,639600.0,14.5566,14.5566,14.5165,14.5325,639600.0
2009-10-21 14:30:00,18.13,18.15,18.06,18.08,781000.0,14.5325,14.5486,14.4764,14.4925,781000.0
2009-10-21 14:35:00,18.07,18.1,18.06,18.09,917400.0,14.4844,14.5085,14.4764,14.5005,917400.0
2009-10-21 14:40:00,18.09,18.11,18.09,18.11,205400.0,14.5005,14.5165,14.5005,14.5165,205400.0
2009-10-21 14:45:00,18.11,18.16,18.11,18.15,266800.0,14.5165,14.5566,14.5165,14.5486,266800.0
2009-10-21 14:50:00,18.15,18.16,18.12,18.12,232600.0,14.5486,14.5566,14.5245,14.5245,232600.0
2009-10-21 14:55:00,18.12,18.14,18.11,18.12,143200.0,14.5245,14.5405,14.5165,14.5245,143200.0
2009-10-21 15:00:00,18.12,18.13,18.11,18.13,116600.0,14.5245,14.5325,14.5165,14.5325,116600.0
2009-10-21 15:05:00,18.12,18.14,18.08,18.08,660800.0,14.5245,14.5405,14.4925,14.4925,660800.0
2009-10-21 15:10:00,18.08,18.1,18.06,18.07,591800.0,14.4925,14.5085,14.4764,14.4844,591800.0
2009-10-21 15:15:00,18.06,18.08,18.06,18.07,280000.0,14.4764,14.4925,14.4764,14.4844,280000.0
2009-10-21 15:20:00,18.07,18.07,17.96,17.98,1181200.0,14.4844,14.4844,14.3963,14.4123,1181200.0
2009-10-21 15:25:00,17.98,17.98,17.92,17.94,829600.0,14.4123,14.4123,14.3642,14.3802,829600.0
2009-10-21 15:30:00,17.93,17.95,17.86,17.86,659400.0,14.3722,14.3882,14.3161,14.3161,659400.0
2009-10-21 15:35:00,17.87,17.88,17.83,17.86,1758800.0,14.3241,14.3321,14.2921,14.3161,1758800.0
2009-10-21 15:40:00,17.86,17.86,17.77,17.78,1190600.0,14.3161,14.3161,14.244,14.252,1190600.0
2009-10-21 15:45:00,17.78,17.83,17.77,17.81,1437200.0,14.252,14.2921,14.244,14.276,1437200.0
2009-10-21 15:50:00,17.81,17.82,17.78,17.79,1240200.0,14.276,14.284,14.252,14.26,1240200.0
2009-10-21 15:55:00,17.79,17.79,17.77,17.78,1406400.0,14.26,14.26,14.244,14.252,1406400.0
2009-10-22 09:30:00,17.8,17.92,17.78,17.92,691800.0,14.268,14.3642,14.252,14.3642,691800.0
2009-10-22 09:35:00,17.92,18.04,17.92,17.92,939200.0,14.3642,14.4604,14.3642,14.3642,939200.0
2009-10-22 09:40:00,17.92,18.02,17.92,17.93,1151800.0,14.3642,14.4444,14.3642,14.3722,1151800.0
2009-10-22 09:45:00,17.93,17.97,17.81,17.81,801800.0,14.3722,14.4043,14.276,14.276,801800.0
2009-10-22 09:50:00,17.81,17.9,17.79,17.9,1369000.0,14.276,14.3482,14.26,14.3482,1369000.0
2009-10-22 09:55:00,17.9,17.9,17.78,17.84,636200.0,14.3482,14.3482,14.252,14.3001,636200.0
2009-10-22 10:00:00,17.83,17.87,17.77,17.86,540800.0,14.2921,14.3241,14.244,14.3161,540800.0
2009-10-22 10:05:00,17.86,17.88,17.83,17.83,240800.0,14.3161,14.3321,14.2921,14.2921,240800.0
2009-10-22 10:10:00,17.83,17.85,17.8,17.84,295800.0,14.2921,14.3081,14.268,14.3001,295800.0
2009-10-22 10:15:00,17.84,17.86,17.82,17.86,193000.0,14.3001,14.3161,14.284,14.3161,193000.0
2009-10-22 10:20:00,17.87,17.97,17.86,17.93,956400.0,14.3241,14.4043,14.3161,14.3722,956400.0
2009-10-22 10:25:00,17.92,17.93,17.86,17.89,361600.0,14.3642,14.3722,14.3161,14.3402,361600.0
2009-10-22 10:30:00,17.89,17.92,17.86,17.88,213600.0,14.3402,14.3642,14.3161,14.3321,213600.0
2009-10-22 10:35:00,17.87,17.92,17.87,17.88,309600.0,14.3241,14.3642,14.3241,14.3321,309600.0
2009-10-22 10:40:00,17.89,17.93,17.85,17.88,376400.0,14.3402,14.3722,14.3081,14.3321,376400.0
2009-10-22 10:45:00,17.88,17.89,17.84,17.86,362000.0,14.3321,14.3402,14.3001,14.3161,362000.0
2009-10-22 10:50:00,17.86,17.94,17.85,17.94,355200.0,14.3161,14.3802,14.3081,14.3802,355200.0
2009-10-22 10:55:00,17.94,17.96,17.93,17.96,597000.0,14.3802,14.3963,14.3722,14.3963,597000.0
2009-10-22 11:00:00,17.96,17.98,17.95,17.96,373800.0,14.3963,14.4123,14.3882,14.3963,373800.0
2009-10-22 11:05:00,17.96,17.98,17.93,17.96,137000.0,14.3963,14.4123,14.3722,14.3963,137000.0
2009-10-22 11:10:00,17.97,18.01,17.96,17.99,326400.0,14.4043,14.4363,14.3963,14.4203,326400.0
2009-10-22 11:15:00,17.99,17.99,17.96,17.96,135800.0,14.4203,14.4203,14.3963,14.3963,135800.0
2009-10-22 11:20:00,17.97,18.0,17.96,17.99,53600.0,14.4043,14.4283,14.3963,14.4203,53600.0
2009-10-22 11:25:00,17.99,18.04,17.99,17.99,318600.0,14.4203,14.4604,14.4203,14.4203,318600.0
2009-10-22 11:30:00,17.99,18.0,17.99,17.99,216400.0,14.4203,14.4283,14.4203,14.4203,216400.0
2009-10-22 11:35:00,17.99,18.0,17.98,17.98,100600.0,14.4203,14.4283,14.4123,14.4123,100600.0
2009-10-22 11:40:00,17.99,18.0,17.99,18.0,79400.0,14.4203,14.4283,14.4203,14.4283,79400.0
2009-10-22 11:45:00,18.0,18.02,17.99,18.02,288600.0,14.4283,14.4444,14.4203,14.4444,288600.0
2009-10-22 11:50:00,18.02,18.02,17.95,17.95,161200.0,14.4444,14.4444,14.3882,14.3882,161200.0
2009-10-22 11:55:00,17.95,17.98,17.94,17.98,94600.0,14.3882,14.4123,14.3802,14.4123,94600.0
2009-10-22 12:00:00,17.98,17.99,17.97,17.99,108600.0,14.4123,14.4203,14.4043,14.4203,108600.0
2009-10-22 12:05:00,17.99,17.99,17.98,17.99,78200.0,14.4203,14.4203,14.4123,14.4203,78200.0
2009-10-22 12:10:00,17.99,18.0,17.98,17.98,87400.0,14.4203,14.4283,14.4123,14.4123,87400.0
2009-10-22 12:15:00,17.98,17.99,17.97,17.97,75800.0,14.4123,14.4203,14.4043,14.4043,75800.0
2009-10-22 12:20:00,17.97,17.97,17.94,17.94,325800.0,14.4043,14.4043,14.3802,14.3802,325800.0
2009-10-22 12:25:00,17.93,17.94,17.93,17.93,165000.0,14.3722,14.3802,14.3722,14.3722,165000.0
2009-10-22 12:30:00,17.93,17.97,17.93,17.96,230200.0,14.3722,14.4043,14.3722,14.3963,230200.0
2009-10-22 12:35:00,17.96,17.97,17.95,17.96,113000.0,14.3963,14.4043,14.3882,14.3963,113000.0
2009-10-22 12:40:00,17.96,17.99,17.96,17.99,234200.0,14.3963,14.4203,14.3963,14.4203,234200.0
2009-10-22 12:45:00,17.98,18.0,17.97,17.97,370000.0,14.4123,14.4283,14.4043,14.4043,370000.0
2009-10-22 12:50:00,17.97,17.98,17.97,17.98,83400.0,14.4043,14.4123,14.4043,14.4123,83400.0
2009-10-22 12:55:00,17.98,18.0,17.98,18.0,130800.0,14.4123,14.4283,14.4123,14.4283,130800.0
2009-10-22 13:00:00,18.0,18.03,18.0,18.01,214400.0,14.4283,14.4524,14.4283,14.4363,214400.0
2009-10-22 13:05:00,18.02,18.02,18.01,18.02,111400.0,14.4444,14.4444,14.4363,14.4444,111400.0
2009-10-22 13:10:00,18.01,18.03,18.0,18.0,236000.0,14.4363,14.4524,14.4283,14.4283,236000.0
2009-10-22 13:15:00,18.0,18.0,17.99,18.0,102400.0,14.4283,14.4283,14.4203,14.4283,102400.0
2009-10-22 13:20:00,18.0,18.03,18.0,18.03,314000.0,14.4283,14.4524,14.4283,14.4524,314000.0
2009-10-22 13:25:00,18.03,18.04,18.02,18.03,352000.0,14.4524,14.4604,14.4444,14.4524,352000.0
2009-10-22 13:30:00,18.03,18.05,18.0,18.04,530200.0,14.4524,14.4684,14.4283,14.4604,530200.0
2009-10-22 13:35:00,18.04,18.06,18.04,18.06,224000.0,14.4604,14.4764,14.4604,14.4764,224000.0
2009-10-22 13:40:00,18.06,18.06,18.04,18.04,167200.0,14.4764,14.4764,14.4604,14.4604,167200.0
2009-10-22 13:45:00,18.04,18.06,18.04,18.05,265200.0,14.4604,14.4764,14.4604,14.4684,265200.0
2009-10-22 13:50:00,18.05,18.07,18.04,18.05,413800.0,14.4684,14.4844,14.4604,14.4684,413800.0
2009-10-22 13:55:00,18.05,18.05,18.04,18.05,126600.0,14.4684,14.4684,14.4604,14.4684,126600.0
2009-10-22 14:00:00,18.05,18.11,18.05,18.09,1471800.0,14.4684,14.5165,14.4684,14.5005,1471800.0
2009-10-22 14:05:00,18.09,18.1,18.09,18.1,272600.0,14.5005,14.5085,14.5005,14.5085,272600.0
2009-10-22 14:10:00,18.1,18.17,18.1,18.16,1843600.0,14.5085,14.5646,14.5085,14.5566,1843600.0
2009-10-22 14:15:00,18.15,18.21,18.14,18.2,3966600.0,14.5486,14.5967,14.5405,14.5886,3966600.0
2009-10-22 14:20:00,18.2,18.22,18.18,18.21,301200.0,14.5886,14.6047,14.5726,14.5967,301200.0
2009-10-22 14:25:00,18.22,18.25,18.21,18.22,1438000.0,14.6047,14.6287,14.5967,14.6047,1438000.0
2009-10-22 14:30:00,18.22,18.24,18.19,18.19,490400.0,14.6047,14.6207,14.5806,14.5806,490400.0
2009-10-22 14:35:00,18.18,18.24,18.18,18.24,562200.0,14.5726,14.6207,14.5726,14.6207,562200.0
2009-10-22 14:40:00,18.24,18.25,18.23,18.24,559600.0,14.6207,14.6287,14.6127,14.6207,559600.0
2009-10-22 14:45:00,18.23,18.23,18.2,18.21,438400.0,14.6127,14.6127,14.5886,14.5967,438400.0
2009-10-22 14:50:00,18.2,18.21,18.2,18.2,207800.0,14.5886,14.5967,14.5886,14.5886,207800.0
2009-10-22 14:55:00,18.2,18.23,18.2,18.23,212000.0,14.5886,14.6127,14.5886,14.6127,212000.0
2009-10-22 15:00:00,18.22,18.24,18.21,18.24,487200.0,14.6047,14.6207,14.5967,14.6207,487200.0
2009-10-22 15:05:00,18.24,18.25,18.22,18.24,450200.0,14.6207,14.6287,14.6047,14.6207,450200.0
2009-10-22 15:10:00,18.24,18.25,18.24,18.24,305400.0,14.6207,14.6287,14.6207,14.6207,305400.0
2009-10-22 15:15:00,18.24,18.3,18.24,18.29,344200.0,14.6207,14.6688,14.6207,14.6608,344200.0
2009-10-22 15:20:00,18.29,18.32,18.29,18.32,590400.0,14.6608,14.6848,14.6608,14.6848,590400.0
2009-10-22 15:25:00,18.32,18.32,18.29,18.3,287400.0,14.6848,14.6848,14.6608,14.6688,287400.0
2009-10-22 15:30:00,18.3,18.3,18.25,18.27,322200.0,14.6688,14.6688,14.6287,14.6448,322200.0
2009-10-22 15:35:00,18.27,18.27,18.24,18.24,417800.0,14.6448,14.6448,14.6207,14.6207,417800.0
2009-10-22 15:40:00,18.25,18.26,18.23,18.25,422600.0,14.6287,14.6367,14.6127,14.6287,422600.0
2009-10-22 15:45:00,18.26,18.26,18.24,18.25,492600.0,14.6367,14.6367,14.6207,14.6287,492600.0
2009-10-22 15:50:00,18.25,18.27,18.24,18.24,973800.0,14.6287,14.6448,14.6207,14.6207,973800.0
2009-10-22 15:55:00,18.24,18.25,18.23,18.25,1175000.0,14.6207,14.6287,14.6127,14.6287,1175000.0
2009-10-23 09:30:00,18.4,18.43,18.36,18.41,733000.0,14.749,14.773,14.7169,14.757,733000.0
2009-10-23 09:35:00,18.41,18.41,18.25,18.3,946000.0,14.757,14.757,14.6287,14.6688,946000.0
2009-10-23 09:40:00,18.3,18.33,18.25,18.25,495600.0,14.6688,14.6928,14.6287,14.6287,495600.0
2009-10-23 09:45:00,18.25,18.25,18.21,18.23,608000.0,14.6287,14.6287,14.5967,14.6127,608000.0
2009-10-23 09:50:00,18.22,18.31,18.22,18.31,775600.0,14.6047,14.6768,14.6047,14.6768,775600.0
2009-10-23 09:55:00,18.32,18.32,18.26,18.29,473800.0,14.6848,14.6848,14.6367,14.6608,473800.0
2009-10-23 10:00:00,18.29,18.38,18.22,18.23,879800.0,14.6608,14.7329,14.6047,14.6127,879800.0
2009-10-23 10:05:00,18.23,18.25,18.19,18.22,282000.0,14.6127,14.6287,14.5806,14.6047,282000.0
2009-10-23 10:10:00,18.21,18.23,18.15,18.21,556600.0,14.5967,14.6127,14.5486,14.5967,556600.0
2009-10-23 10:15:00,18.21,18.24,18.19,18.22,259600.0,14.5967,14.6207,14.5806,14.6047,259600.0
2009-10-23 10:20:00,18.22,18.32,18.22,18.29,647400.0,14.6047,14.6848,14.6047,14.6608,647400.0
2009-10-23 10:25:00,18.29,18.31,18.24,18.3,184800.0,14.6608,14.6768,14.6207,14.6688,184800.0
2009-10-23 10:30:00,18.29,18.29,18.18,18.2,381800.0,14.6608,14.6608,14.5726,14.5886,381800.0
2009-10-23 10:35:00,18.18,18.27,18.18,18.25,396200.0,14.5726,14.6448,14.5726,14.6287,396200.0
2009-10-23 10:40:00,18.26,18.27,18.24,18.25,63000.0,14.6367,14.6448,14.6207,14.6287,63000.0
2009-10-23 10:45:00,18.25,18.25,18.17,18.17,595400.0,14.6287,14.6287,14.5646,14.5646,595400.0
2009-10-23 10:50:00,18.17,18.17,18.12,18.17,227400.0,14.5646,14.5646,14.5245,14.5646,227400.0
2009-10-23 10:55:00,18.16,18.16,18.05,18.09,653400.0,14.5566,14.5566,14.4684,14.5005,653400.0
2009-10-23 11:00:00,18.09,18.11,18.08,18.08,222200.0,14.5005,14.5165,14.4925,14.4925,222200.0
2009-10-23 11:05:00,18.07,18.14,18.07,18.14,188000.0,14.4844,14.5405,14.4844,14.5405,188000.0
2009-10-23 11:10:00,18.14,18.14,18.1,18.11,76600.0,14.5405,14.5405,14.5085,14.5165,76600.0
2009-10-23 11:15:00,18.11,18.11,18.0,18.0,680200.0,14.5165,14.5165,14.4283,14.4283,680200.0
2009-10-23 11:20:00,18.0,18.06,17.99,18.05,333200.0,14.4283,14.4764,14.4203,14.4684,333200.0
2009-10-23 11:25:00,18.05,18.1,18.05,18.08,424800.0,14.4684,14.5085,14.4684,14.4925,424800.0
2009-10-23 11:30:00,18.09,18.09,18.05,18.05,264000.0,14.5005,14.5005,14.4684,14.4684,264000.0
2009-10-23 11:35:00,18.05,18.1,18.05,18.08,260200.0,14.4684,14.5085,14.4684,14.4925,260200.0
2009-10-23 11:40:00,18.08,18.1,18.08,18.1,104800.0,14.4925,14.5085,14.4925,14.5085,104800.0
2009-10-23 11:45:00,18.09,18.09,18.05,18.07,110000.0,14.5005,14.5005,14.4684,14.4844,110000.0
2009-10-23 11:50:00,18.07,18.15,18.07,18.12,236000.0,14.4844,14.5486,14.4844,14.5245,236000.0
2009-10-23 11:55:00,18.11,18.11,18.09,18.11,88000.0,14.5165,14.5165,14.5005,14.5165,88000.0
2009-10-23 12:00:00,18.1,18.16,18.1,18.15,226000.0,14.5085,14.5566,14.5085,14.5486,226000.0
2009-10-23 12:05:00,18.15,18.16,18.14,18.14,93600.0,14.5486,14.5566,14.5405,14.5405,93600.0
2009-10-23 12:10:00,18.14,18.14,18.1,18.1,225200.0,14.5405,14.5405,14.5085,14.5085,225200.0
2009-10-23 12:15:00,18.1,18.1,18.05,18.07,495800.0,14.5085,14.5085,14.4684,14.4844,495800.0
2009-10-23 12:20:00,18.07,18.09,18.06,18.08,219200.0,14.4844,14.5005,14.4764,14.4925,219200.0
2009-10-23 12:25:00,18.09,18.11,18.08,18.11,368800.0,14.5005,14.5165,14.4925,14.5165,368800.0
2009-10-23 12:30:00,18.11,18.11,18.08,18.08,92000.0,14.5165,14.5165,14.4925,14.4925,92000.0
2009-10-23 12:35:00,18.08,18.1,18.07,18.1,281600.0,14.4925,14.5085,14.4844,14.5085,281600.0
2009-10-23 12:40:00,18.1,18.1,18.09,18.1,199800.0,14.5085,14.5085,14.5005,14.5085,199800.0
2009-10-23 12:45:00,18.1,18.16,18.1,18.15,516400.0,14.5085,14.5566,14.5085,14.5486,516400.0
2009-10-23 12:50:00,18.14,18.15,18.11,18.11,224600.0,14.5405,14.5486,14.5165,14.5165,224600.0
2009-10-23 12:55:00,18.11,18.11,18.09,18.09,175800.0,14.5165,14.5165,14.5005,14.5005,175800.0
2009-10-23 13:00:00,18.09,18.11,18.07,18.1,79800.0,14.5005,14.5165,14.4844,14.5085,79800.0
2009-10-23 13:05:00,18.1,18.11,18.08,18.09,74000.0,14.5085,14.5165,14.4925,14.5005,74000.0
2009-10-23 13:10:00,18.09,18.13,18.09,18.12,44600.0,14.5005,14.5325,14.5005,14.5245,44600.0
2009-10-23 13:15:00,18.12,18.12,18.11,18.11,45200.0,14.5245,14.5245,14.5165,14.5165,45200.0
2009-10-23 13:20:00,18.11,18.11,18.04,18.06,366000.0,14.5165,14.5165,14.4604,14.4764,366000.0
2009-10-23 13:25:00,18.06,18.08,18.05,18.05,207400.0,14.4764,14.4925,14.4684,14.4684,207400.0
2009-10-23 13:30:00,18.05,18.06,17.98,18.02,496200.0,14.4684,14.4764,14.4123,14.4444,496200.0
2009-10-23 13:35:00,18.02,18.03,17.99,18.01,212200.0,14.4444,14.4524,14.4203,14.4363,212200.0
2009-10-23 13:40:00,18.02,18.06,18.0,18.06,310000.0,14.4444,14.4764,14.4283,14.4764,310000.0
2009-10-23 13:45:00,18.06,18.06,18.02,18.04,102000.0,14.4764,14.4764,14.4444,14.4604,102000.0
2009-10-23 13:50:00,18.04,18.07,18.02,18.06,187800.0,14.4604,14.4844,14.4444,14.4764,187800.0
2009-10-23 13:55:00,18.06,18.06,18.03,18.05,29400.0,14.4764,14.4764,14.4524,14.4684,29400.0
2009-10-23 14:00:00,18.04,18.04,18.03,18.03,89800.0,14.4604,14.4604,14.4524,14.4524,89800.0
2009-10-23 14:05:00,18.02,18.04,17.98,18.03,585200.0,14.4444,14.4604,14.4123,14.4524,585200.0
2009-10-23 14:10:00,18.03,18.07,18.02,18.06,254800.0,14.4524,14.4844,14.4444,14.4764,254800.0
2009-10-23 14:15:00,18.06,18.08,18.06,18.07,296400.0,14.4764,14.4925,14.4764,14.4844,296400.0
2009-10-23 14:20:00,18.08,18.13,18.08,18.11,134600.0,14.4925,14.5325,14.4925,14.5165,134600.0
2009-10-23 14:25:00,18.11,18.11,18.08,18.09,61400.0,14.5165,14.5165,14.4925,14.5005,61400.0
2009-10-23 14:30:00,18.09,18.09,18.07,18.09,96600.0,14.5005,14.5005,14.4844,14.5005,96600.0
2009-10-23 14:35:00,18.09,18.11,18.09,18.11,30000.0,14.5005,14.5165,14.5005,14.5165,30000.0
2009-10-23 14:40:00,18.11,18.14,18.1,18.14,107000.0,14.5165,14.5405,14.5085,14.5405,107000.0
2009-10-23 14:45:00,18.14,18.15,18.11,18.11,121400.0,14.5405,14.5486,14.5165,14.5165,121400.0
2009-10-23 14:50:00,18.11,18.12,18.08,18.08,202200.0,14.5165,14.5245,14.4925,14.4925,202200.0
2009-10-23 14:55:00,18.08,18.1,18.06,18.08,425800.0,14.4925,14.5085,14.4764,14.4925,425800.0
2009-10-23 15:00:00,18.08,18.09,18.03,18.03,688600.0,14.4925,14.5005,14.4524,14.4524,688600.0
2009-10-23 15:05:00,18.03,18.09,18.03,18.06,378600.0,14.4524,14.5005,14.4524,14.4764,378600.0
2009-10-23 15:10:00,18.06,18.11,18.06,18.1,159800.0,14.4764,14.5165,14.4764,14.5085,159800.0
2009-10-23 15:15:00,18.1,18.11,18.08,18.09,94800.0,14.5085,14.5165,14.4925,14.5005,94800.0
2009-10-23 15:20:00,18.09,18.1,18.07,18.07,142000.0,14.5005,14.5085,14.4844,14.4844,142000.0
2009-10-23 15:25:00,18.07,18.07,18.05,18.07,143600.0,14.4844,14.4844,14.4684,14.4844,143600.0
2009-10-23 15:30:00,18.07,18.08,18.04,18.05,392600.0,14.4844,14.4925,14.4604,14.4684,392600.0
2009-10-23 15:35:00,18.04,18.05,18.02,18.04,542200.0,14.4604,14.4684,14.4444,14.4604,542200.0
2009-10-23 15:40:00,18.04,18.04,18.01,18.03,530200.0,14.4604,14.4604,14.4363,14.4524,530200.0
2009-10-23 15:45:00,18.03,18.04,18.0,18.03,517400.0,14.4524,14.4604,14.4283,14.4524,517400.0
2009-10-23 15:50:00,18.03,18.05,18.03,18.03,602000.0,14.4524,14.4684,14.4524,14.4524,602000.0
2009-10-23 15:55:00,18.03,18.04,18.02,18.04,736200.0,14.4524,14.4604,14.4444,14.4604,736200.0
2009-10-26 09:30:00,18.1,18.25,18.05,18.21,283200.0,14.5085,14.6287,14.4684,14.5967,283200.0
2009-10-26 09:35:00,18.2,18.29,18.18,18.25,383400.0,14.5886,14.6608,14.5726,14.6287,383400.0
2009-10-26 09:40:00,18.25,18.26,18.22,18.25,260800.0,14.6287,14.6367,14.6047,14.6287,260800.0
2009-10-26 09:45:00,18.25,18.41,18.25,18.32,614800.0,14.6287,14.757,14.6287,14.6848,614800.0
2009-10-26 09:50:00,18.32,18.38,18.31,18.32,405200.0,14.6848,14.7329,14.6768,14.6848,405200.0
2009-10-26 09:55:00,18.32,18.38,18.32,18.38,408400.0,14.6848,14.7329,14.6848,14.7329,408400.0
2009-10-26 10:00:00,18.38,18.41,18.32,18.32,684600.0,14.7329,14.757,14.6848,14.6848,684600.0
2009-10-26 10:05:00,18.33,18.36,18.29,18.34,409000.0,14.6928,14.7169,14.6608,14.7009,409000.0
2009-10-26 10:10:00,18.33,18.36,18.31,18.36,259400.0,14.6928,14.7169,14.6768,14.7169,259400.0
2009-10-26 10:15:00,18.36,18.39,18.33,18.34,225000.0,14.7169,14.7409,14.6928,14.7009,225000.0
2009-10-26 10:20:00,18.34,18.39,18.34,18.36,110600.0,14.7009,14.7409,14.7009,14.7169,110600.0
2009-10-26 10:25:00,18.36,18.38,18.34,18.34,72400.0,14.7169,14.7329,14.7009,14.7009,72400.0
2009-10-26 10:30:00,18.34,18.37,18.33,18.36,134400.0,14.7009,14.7249,14.6928,14.7169,134400.0
2009-10-26 10:35:00,18.36,18.38,18.31,18.34,134800.0,14.7169,14.7329,14.6768,14.7009,134800.0
2009-10-26 10:40:00,18.34,18.36,18.33,18.35,215800.0,14.7009,14.7169,14.6928,14.7089,215800.0
2009-10-26 10:45:00,18.36,18.37,18.34,18.36,130000.0,14.7169,14.7249,14.7009,14.7169,130000.0
2009-10-26 10:50:00,18.35,18.37,18.33,18.34,316000.0,14.7089,14.7249,14.6928,14.7009,316000.0
2009-10-26 10:55:00,18.34,18.36,18.27,18.32,661800.0,14.7009,14.7169,14.6448,14.6848,661800.0
2009-10-26 11:00:00,18.33,18.33,18.31,18.32,51200.0,14.6928,14.6928,14.6768,14.6848,51200.0
2009-10-26 11:05:00,18.31,18.35,18.31,18.34,235400.0,14.6768,14.7089,14.6768,14.7009,235400.0
2009-10-26 11:10:00,18.33,18.34,18.25,18.27,355000.0,14.6928,14.7009,14.6287,14.6448,355000.0
2009-10-26 11:15:00,18.27,18.27,18.22,18.25,517600.0,14.6448,14.6448,14.6047,14.6287,517600.0
2009-10-26 11:20:00,18.25,18.31,18.25,18.28,194600.0,14.6287,14.6768,14.6287,14.6528,194600.0
2009-10-26 11:25:00,18.28,18.3,18.23,18.23,425400.0,14.6528,14.6688,14.6127,14.6127,425400.0
2009-10-26 11:30:00,18.23,18.23,18.08,18.11,1252200.0,14.6127,14.6127,14.4925,14.5165,1252200.0
2009-10-26 11:35:00,18.11,18.13,18.01,18.09,773200.0,14.5165,14.5325,14.4363,14.5005,773200.0
2009-10-26 11:40:00,18.09,18.15,18.07,18.11,492600.0,14.5005,14.5486,14.4844,14.5165,492600.0
2009-10-26 11:45:00,18.1,18.12,18.08,18.09,248800.0,14.5085,14.5245,14.4925,14.5005,248800.0
2009-10-26 11:50:00,18.09,18.12,18.08,18.09,194800.0,14.5005,14.5245,14.4925,14.5005,194800.0
2009-10-26 11:55:00,18.1,18.16,18.01,18.01,743200.0,14.5085,14.5566,14.4363,14.4363,743200.0
2009-10-26 12:00:00,18.01,18.06,17.98,17.98,587200.0,14.4363,14.4764,14.4123,14.4123,587200.0
2009-10-26 12:05:00,17.98,18.07,17.93,18.07,543800.0,14.4123,14.4844,14.3722,14.4844,543800.0
2009-10-26 12:10:00,18.06,18.1,18.04,18.09,145600.0,14.4764,14.5085,14.4604,14.5005,145600.0
2009-10-26 12:15:00,18.1,18.14,18.09,18.13,305200.0,14.5085,14.5405,14.5005,14.5325,305200.0
2009-10-26 12:20:00,18.14,18.14,18.08,18.1,42800.0,14.5405,14.5405,14.4925,14.5085,42800.0
2009-10-26 12:25:00,18.11,18.11,18.07,18.08,67200.0,14.5165,14.5165,14.4844,14.4925,67200.0
2009-10-26 12:30:00,18.09,18.09,18.08,18.09,41000.0,14.5005,14.5005,14.4925,14.5005,41000.0
2009-10-26 12:35:00,18.09,18.11,18.04,18.1,68200.0,14.5005,14.5165,14.4604,14.5085,68200.0
2009-10-26 12:40:00,18.1,18.1,18.06,18.07,90200.0,14.5085,14.5085,14.4764,14.4844,90200.0
2009-10-26 12:45:00,18.07,18.08,18.04,18.07,152400.0,14.4844,14.4925,14.4604,14.4844,152400.0
2009-10-26 12:50:00,18.06,18.11,18.06,18.11,168000.0,14.4764,14.5165,14.4764,14.5165,168000.0
2009-10-26 12:55:00,18.11,18.14,18.09,18.09,239200.0,14.5165,14.5405,14.5005,14.5005,239200.0
2009-10-26 13:00:00,18.09,18.09,18.06,18.08,126800.0,14.5005,14.5005,14.4764,14.4925,126800.0
2009-10-26 13:05:00,18.07,18.1,18.07,18.1,163600.0,14.4844,14.5085,14.4844,14.5085,163600.0
2009-10-26 13:10:00,18.09,18.1,18.07,18.09,716200.0,14.5005,14.5085,14.4844,14.5005,716200.0
2009-10-26 13:15:00,18.1,18.11,18.04,18.05,188000.0,14.5085,14.5165,14.4604,14.4684,188000.0
2009-10-26 13:20:00,18.05,18.07,18.04,18.06,80600.0,14.4684,14.4844,14.4604,14.4764,80600.0
2009-10-26 13:25:00,18.06,18.1,18.04,18.09,58000.0,14.4764,14.5085,14.4604,14.5005,58000.0
2009-10-26 13:30:00,18.09,18.09,18.06,18.08,31000.0,14.5005,14.5005,14.4764,14.4925,31000.0
2009-10-26 13:35:00,18.08,18.11,18.08,18.1,98000.0,14.4925,14.5165,14.4925,14.5085,98000.0
2009-10-26 13:40:00,18.1,18.15,18.1,18.13,61800.0,14.5085,14.5486,14.5085,14.5325,61800.0
2009-10-26 13:45:00,18.13,18.13,18.11,18.13,403400.0,14.5325,14.5325,14.5165,14.5325,403400.0
2009-10-26 13:50:00,18.13,18.13,18.1,18.13,305000.0,14.5325,14.5325,14.5085,14.5325,305000.0
2009-10-26 13:55:00,18.13,18.15,18.1,18.11,59800.0,14.5325,14.5486,14.5085,14.5165,59800.0
2009-10-26 14:00:00,18.11,18.14,18.09,18.13,36400.0,14.5165,14.5405,14.5005,14.5325,36400.0
2009-10-26 14:05:00,18.14,18.15,18.1,18.1,30600.0,14.5405,14.5486,14.5085,14.5085,30600.0
2009-10-26 14:10:00,18.1,18.15,18.1,18.15,299200.0,14.5085,14.5486,14.5085,14.5486,299200.0
2009-10-26 14:15:00,18.15,18.15,18.06,18.08,491200.0,14.5486,14.5486,14.4764,14.4925,491200.0
2009-10-26 14:20:00,18.08,18.1,18.08,18.08,37800.0,14.4925,14.5085,14.4925,14.4925,37800.0
2009-10-26 14:25:00,18.08,18.11,18.05,18.1,48400.0,14.4925,14.5165,14.4684,14.5085,48400.0
2009-10-26 14:30:00,18.1,18.1,18.05,18.05,74000.0,14.5085,14.5085,14.4684,14.4684,74000.0
2009-10-26 14:35:00,18.06,18.09,18.03,18.09,166400.0,14.4764,14.5005,14.4524,14.5005,166400.0
2009-10-26 14:40:00,18.09,18.1,18.06,18.06,101000.0,14.5005,14.5085,14.4764,14.4764,101000.0
2009-10-26 14:45:00,18.05,18.07,18.03,18.03,137000.0,14.4684,14.4844,14.4524,14.4524,137000.0
2009-10-26 14:50:00,18.03,18.07,18.03,18.07,152800.0,14.4524,14.4844,14.4524,14.4844,152800.0
2009-10-26 14:55:00,18.07,18.11,18.06,18.07,201800.0,14.4844,14.5165,14.4764,14.4844,201800.0
2009-10-26 15:00:00,18.07,18.08,18.06,18.08,44600.0,14.4844,14.4925,14.4764,14.4925,44600.0
2009-10-26 15:05:00,18.08,18.09,18.03,18.05,114600.0,14.4925,14.5005,14.4524,14.4684,114600.0
2009-10-26 15:10:00,18.05,18.06,18.02,18.02,197400.0,14.4684,14.4764,14.4444,14.4444,197400.0
2009-10-26 15:15:00,18.02,18.07,18.01,18.03,185200.0,14.4444,14.4844,14.4363,14.4524,185200.0
2009-10-26 15:20:00,18.02,18.05,18.0,18.04,160600.0,14.4444,14.4684,14.4283,14.4604,160600.0
2009-10-26 15:25:00,18.04,18.04,17.99,18.02,169000.0,14.4604,14.4604,14.4203,14.4444,169000.0
2009-10-26 15:30:00,18.02,18.07,18.01,18.05,242000.0,14.4444,14.4844,14.4363,14.4684,242000.0
2009-10-26 15:35:00,18.05,18.07,18.0,18.01,550600.0,14.4684,14.4844,14.4283,14.4363,550600.0
2009-10-26 15:40:00,18.01,18.04,18.01,18.03,252800.0,14.4363,14.4604,14.4363,14.4524,252800.0
2009-10-26 15:45:00,18.04,18.11,18.04,18.09,458600.0,14.4604,14.5165,14.4604,14.5005,458600.0
2009-10-26 15:50:00,18.1,18.1,18.05,18.05,714600.0,14.5085,14.5085,14.4684,14.4684,714600.0
2009-10-26 15:55:00,18.06,18.08,18.04,18.07,984400.0,14.4764,14.4925,14.4604,14.4844,984400.0
2009-10-27 09:30:00,18.0,18.04,17.97,17.99,904200.0,14.4283,14.4604,14.4043,14.4203,904200.0
2009-10-27 09:35:00,18.0,18.0,17.86,17.93,1369000.0,14.4283,14.4283,14.3161,14.3722,1369000.0
2009-10-27 09:40:00,17.93,17.97,17.85,17.87,1177800.0,14.3722,14.4043,14.3081,14.3241,1177800.0
2009-10-27 09:45:00,17.87,17.89,17.84,17.86,753200.0,14.3241,14.3402,14.3001,14.3161,753200.0
2009-10-27 09:50:00,17.86,17.91,17.85,17.89,1772800.0,14.3161,14.3562,14.3081,14.3402,1772800.0
2009-10-27 09:55:00,17.89,17.9,17.84,17.84,685600.0,14.3402,14.3482,14.3001,14.3001,685600.0
2009-10-27 10:00:00,17.85,17.85,17.63,17.72,2428000.0,14.3081,14.3081,14.1317,14.2039,2428000.0
2009-10-27 10:05:00,17.72,17.73,17.64,17.72,756000.0,14.2039,14.2119,14.1398,14.2039,756000.0
2009-10-27 10:10:00,17.72,17.83,17.72,17.78,631200.0,14.2039,14.2921,14.2039,14.252,631200.0
2009-10-27 10:15:00,17.79,17.83,17.74,17.75,433600.0,14.26,14.2921,14.2199,14.2279,433600.0
2009-10-27 10:20:00,17.75,17.79,17.72,17.74,489600.0,14.2279,14.26,14.2039,14.2199,489600.0
2009-10-27 10:25:00,17.74,17.86,17.74,17.85,391000.0,14.2199,14.3161,14.2199,14.3081,391000.0
2009-10-27 10:30:00,17.86,17.86,17.81,17.85,543200.0,14.3161,14.3161,14.276,14.3081,543200.0
2009-10-27 10:35:00,17.85,17.88,17.82,17.86,222800.0,14.3081,14.3321,14.284,14.3161,222800.0
2009-10-27 10:40:00,17.86,18.02,17.86,17.93,1767400.0,14.3161,14.4444,14.3161,14.3722,1767400.0
2009-10-27 10:45:00,17.93,17.93,17.86,17.88,357000.0,14.3722,14.3722,14.3161,14.3321,357000.0
2009-10-27 10:50:00,17.88,17.9,17.75,17.79,1153600.0,14.3321,14.3482,14.2279,14.26,1153600.0
2009-10-27 10:55:00,17.79,17.86,17.76,17.84,316800.0,14.26,14.3161,14.236,14.3001,316800.0
2009-10-27 11:00:00,17.84,17.86,17.75,17.75,520400.0,14.3001,14.3161,14.2279,14.2279,520400.0
2009-10-27 11:05:00,17.74,17.75,17.7,17.74,596400.0,14.2199,14.2279,14.1879,14.2199,596400.0
2009-10-27 11:10:00,17.75,17.75,17.72,17.74,195800.0,14.2279,14.2279,14.2039,14.2199,195800.0
2009-10-27 11:15:00,17.73,17.73,17.68,17.7,362000.0,14.2119,14.2119,14.1718,14.1879,362000.0
2009-10-27 11:20:00,17.71,17.74,17.68,17.7,153200.0,14.1959,14.2199,14.1718,14.1879,153200.0
2009-10-27 11:25:00,17.69,17.77,17.68,17.77,266400.0,14.1798,14.244,14.1718,14.244,266400.0
2009-10-27 11:30:00,17.77,17.77,17.73,17.73,201200.0,14.244,14.244,14.2119,14.2119,201200.0
2009-10-27 11:35:00,17.74,17.77,17.73,17.76,186000.0,14.2199,14.244,14.2119,14.236,186000.0
2009-10-27 11:40:00,17.76,17.77,17.67,17.67,678000.0,14.236,14.244,14.1638,14.1638,678000.0
2009-10-27 11:45:00,17.67,17.68,17.63,17.65,1245400.0,14.1638,14.1718,14.1317,14.1478,1245400.0
2009-10-27 11:50:00,17.66,17.67,17.61,17.61,695400.0,14.1558,14.1638,14.1157,14.1157,695400.0
2009-10-27 11:55:00,17.61,17.64,17.58,17.64,925000.0,14.1157,14.1398,14.0917,14.1398,925000.0
2009-10-27 12:00:00,17.64,17.65,17.59,17.61,1179600.0,14.1398,14.1478,14.0997,14.1157,1179600.0
2009-10-27 12:05:00,17.61,17.61,17.57,17.59,433000.0,14.1157,14.1157,14.0837,14.0997,433000.0
2009-10-27 12:10:00,17.59,17.6,17.59,17.6,106400.0,14.0997,14.1077,14.0997,14.1077,106400.0
2009-10-27 12:15:00,17.6,17.66,17.6,17.66,284600.0,14.1077,14.1558,14.1077,14.1558,284600.0
2009-10-27 12:20:00,17.65,17.66,17.63,17.65,379000.0,14.1478,14.1558,14.1317,14.1478,379000.0
2009-10-27 12:25:00,17.65,17.65,17.6,17.6,427400.0,14.1478,14.1478,14.1077,14.1077,427400.0
2009-10-27 12:30:00,17.6,17.61,17.58,17.58,302000.0,14.1077,14.1157,14.0917,14.0917,302000.0
2009-10-27 12:35:00,17.58,17.59,17.54,17.57,1850000.0,14.0917,14.0997,14.0596,14.0837,1850000.0
2009-10-27 12:40:00,17.58,17.58,17.56,17.57,165600.0,14.0917,14.0917,14.0756,14.0837,165600.0
2009-10-27 12:45:00,17.57,17.58,17.55,17.58,296800.0,14.0837,14.0917,14.0676,14.0917,296800.0
2009-10-27 12:50:00,17.58,17.58,17.49,17.49,413800.0,14.0917,14.0917,14.0195,14.0195,413800.0
2009-10-27 12:55:00,17.49,17.54,17.48,17.48,862600.0,14.0195,14.0596,14.0115,14.0115,862600.0
2009-10-27 13:00:00,17.47,17.53,17.47,17.5,429600.0,14.0035,14.0516,14.0035,14.0275,429600.0
2009-10-27 13:05:00,17.5,17.5,17.4,17.42,2768600.0,14.0275,14.0275,13.9474,13.9634,2768600.0
2009-10-27 13:10:00,17.42,17.5,17.41,17.48,749400.0,13.9634,14.0275,13.9554,14.0115,749400.0
2009-10-27 13:15:00,17.49,17.49,17.46,17.46,126600.0,14.0195,14.0195,13.9955,13.9955,126600.0
2009-10-27 13:20:00,17.46,17.47,17.4,17.41,585400.0,13.9955,14.0035,13.9474,13.9554,585400.0
2009-10-27 13:25:00,17.42,17.45,17.41,17.45,1328800.0,13.9634,13.9875,13.9554,13.9875,1328800.0
2009-10-27 13:30:00,17.45,17.49,17.41,17.43,832000.0,13.9875,14.0195,13.9554,13.9714,832000.0
2009-10-27 13:35:00,17.42,17.52,17.42,17.48,899000.0,13.9634,14.0436,13.9634,14.0115,899000.0
2009-10-27 13:40:00,17.49,17.56,17.48,17.51,589200.0,14.0195,14.0756,14.0115,14.0356,589200.0
2009-10-27 13:45:00,17.51,17.54,17.5,17.53,1360600.0,14.0356,14.0596,14.0275,14.0516,1360600.0
2009-10-27 13:50:00,17.53,17.56,17.53,17.54,822200.0,14.0516,14.0756,14.0516,14.0596,822200.0
2009-10-27 13:55:00,17.54,17.54,17.5,17.53,586200.0,14.0596,14.0596,14.0275,14.0516,586200.0
2009-10-27 14:00:00,17.53,17.53,17.49,17.5,155800.0,14.0516,14.0516,14.0195,14.0275,155800.0
2009-10-27 14:05:00,17.49,17.5,17.47,17.49,447600.0,14.0195,14.0275,14.0035,14.0195,447600.0
2009-10-27 14:10:00,17.49,17.55,17.49,17.54,286800.0,14.0195,14.0676,14.0195,14.0596,286800.0
2009-10-27 14:15:00,17.54,17.59,17.54,17.58,567600.0,14.0596,14.0997,14.0596,14.0917,567600.0
2009-10-27 14:20:00,17.58,17.58,17.55,17.57,139200.0,14.0917,14.0917,14.0676,14.0837,139200.0
2009-10-27 14:25:00,17.57,17.61,17.57,17.58,295600.0,14.0837,14.1157,14.0837,14.0917,295600.0
2009-10-27 14:30:00,17.58,17.6,17.57,17.6,390200.0,14.0917,14.1077,14.0837,14.1077,390200.0
2009-10-27 14:35:00,17.6,17.65,17.58,17.59,1637000.0,14.1077,14.1478,14.0917,14.0997,1637000.0
2009-10-27 14:40:00,17.59,17.61,17.57,17.61,487600.0,14.0997,14.1157,14.0837,14.1157,487600.0
2009-10-27 14:45:00,17.61,17.63,17.61,17.63,129400.0,14.1157,14.1317,14.1157,14.1317,129400.0
2009-10-27 14:50:00,17.63,17.69,17.63,17.68,650200.0,14.1317,14.1798,14.1317,14.1718,650200.0
2009-10-27 14:55:00,17.68,17.7,17.63,17.64,411400.0,14.1718,14.1879,14.1317,14.1398,411400.0
2009-10-27 15:00:00,17.64,17.65,17.62,17.65,237600.0,14.1398,14.1478,14.1237,14.1478,237600.0
2009-10-27 15:05:00,17.65,17.66,17.6,17.61,278000.0,14.1478,14.1558,14.1077,14.1157,278000.0
2009-10-27 15:10:00,17.61,17.63,17.6,17.62,183000.0,14.1157,14.1317,14.1077,14.1237,183000.0
2009-10-27 15:15:00,17.63,17.63,17.6,17.63,262200.0,14.1317,14.1317,14.1077,14.1317,262200.0
2009-10-27 15:20:00,17.63,17.63,17.58,17.6,374200.0,14.1317,14.1317,14.0917,14.1077,374200.0
2009-10-27 15:25:00,17.6,17.61,17.59,17.61,144800.0,14.1077,14.1157,14.0997,14.1157,144800.0
2009-10-27 15:30:00,17.61,17.62,17.52,17.52,516200.0,14.1157,14.1237,14.0436,14.0436,516200.0
2009-10-27 15:35:00,17.52,17.57,17.52,17.55,667400.0,14.0436,14.0837,14.0436,14.0676,667400.0
2009-10-27 15:40:00,17.55,17.59,17.54,17.59,481800.0,14.0676,14.0997,14.0596,14.0997,481800.0
2009-10-27 15:45:00,17.59,17.6,17.55,17.56,1028200.0,14.0997,14.1077,14.0676,14.0756,1028200.0
2009-10-27 15:50:00,17.56,17.58,17.55,17.55,952200.0,14.0756,14.0917,14.0676,14.0676,952200.0
2009-10-27 15:55:00,17.55,17.55,17.52,17.52,1439800.0,14.0676,14.0676,14.0436,14.0436,1439800.0
2009-10-28 09:30:00,17.5,17.52,17.45,17.48,427000.0,14.0275,14.0436,13.9875,14.0115,427000.0
2009-10-28 09:35:00,17.48,17.5,17.43,17.49,1276000.0,14.0115,14.0275,13.9714,14.0195,1276000.0
2009-10-28 09:40:00,17.49,17.56,17.42,17.54,606000.0,14.0195,14.0756,13.9634,14.0596,606000.0
2009-10-28 09:45:00,17.54,17.6,17.52,17.52,499600.0,14.0596,14.1077,14.0436,14.0436,499600.0
2009-10-28 09:50:00,17.53,17.58,17.46,17.46,312400.0,14.0516,14.0917,13.9955,13.9955,312400.0
2009-10-28 09:55:00,17.47,17.52,17.45,17.51,244600.0,14.0035,14.0436,13.9875,14.0356,244600.0
2009-10-28 10:00:00,17.5,17.5,17.39,17.41,653200.0,14.0275,14.0275,13.9394,13.9554,653200.0
2009-10-28 10:05:00,17.41,17.42,17.37,17.41,1060600.0,13.9554,13.9634,13.9233,13.9554,1060600.0
2009-10-28 10:10:00,17.41,17.5,17.41,17.44,526800.0,13.9554,14.0275,13.9554,13.9794,526800.0
2009-10-28 10:15:00,17.44,17.46,17.35,17.39,508600.0,13.9794,13.9955,13.9073,13.9394,508600.0
2009-10-28 10:20:00,17.39,17.41,17.35,17.41,234600.0,13.9394,13.9554,13.9073,13.9554,234600.0
2009-10-28 10:25:00,17.41,17.42,17.34,17.34,410000.0,13.9554,13.9634,13.8993,13.8993,410000.0
2009-10-28 10:30:00,17.34,17.39,17.33,17.39,599600.0,13.8993,13.9394,13.8913,13.9394,599600.0
2009-10-28 10:35:00,17.4,17.4,17.34,17.36,613600.0,13.9474,13.9474,13.8993,13.9153,613600.0
2009-10-28 10:40:00,17.36,17.37,17.32,17.33,329000.0,13.9153,13.9233,13.8833,13.8913,329000.0
2009-10-28 10:45:00,17.34,17.35,17.29,17.3,343200.0,13.8993,13.9073,13.8592,13.8672,343200.0
2009-10-28 10:50:00,17.3,17.3,17.16,17.2,1189400.0,13.8672,13.8672,13.755,13.7871,1189400.0
2009-10-28 10:55:00,17.2,17.29,17.2,17.26,744200.0,13.7871,13.8592,13.7871,13.8352,744200.0
2009-10-28 11:00:00,17.26,17.27,17.21,17.24,310600.0,13.8352,13.8432,13.7951,13.8191,310600.0
2009-10-28 11:05:00,17.23,17.25,17.22,17.24,148400.0,13.8111,13.8271,13.8031,13.8191,148400.0
2009-10-28 11:10:00,17.25,17.26,17.21,17.21,388400.0,13.8271,13.8352,13.7951,13.7951,388400.0
2009-10-28 11:15:00,17.21,17.28,17.21,17.27,440400.0,13.7951,13.8512,13.7951,13.8432,440400.0
2009-10-28 11:20:00,17.28,17.28,17.25,17.25,306000.0,13.8512,13.8512,13.8271,13.8271,306000.0
2009-10-28 11:25:00,17.25,17.29,17.25,17.29,63600.0,13.8271,13.8592,13.8271,13.8592,63600.0
2009-10-28 11:30:00,17.29,17.3,17.25,17.26,85000.0,13.8592,13.8672,13.8271,13.8352,85000.0
2009-10-28 11:35:00,17.26,17.26,17.23,17.25,216600.0,13.8352,13.8352,13.8111,13.8271,216600.0
2009-10-28 11:40:00,17.25,17.25,17.21,17.25,138400.0,13.8271,13.8271,13.7951,13.8271,138400.0
2009-10-28 11:45:00,17.25,17.28,17.23,17.25,198200.0,13.8271,13.8512,13.8111,13.8271,198200.0
2009-10-28 11:50:00,17.25,17.25,17.23,17.24,64800.0,13.8271,13.8271,13.8111,13.8191,64800.0
2009-10-28 11:55:00,17.24,17.25,17.22,17.25,69400.0,13.8191,13.8271,13.8031,13.8271,69400.0
2009-10-28 12:00:00,17.25,17.27,17.24,17.27,77400.0,13.8271,13.8432,13.8191,13.8432,77400.0
2009-10-28 12:05:00,17.27,17.28,17.24,17.25,132800.0,13.8432,13.8512,13.8191,13.8271,132800.0
2009-10-28 12:10:00,17.25,17.25,17.23,17.25,39400.0,13.8271,13.8271,13.8111,13.8271,39400.0
2009-10-28 12:15:00,17.25,17.25,17.21,17.22,160800.0,13.8271,13.8271,13.7951,13.8031,160800.0
2009-10-28 12:20:00,17.22,17.22,17.18,17.18,526800.0,13.8031,13.8031,13.771,13.771,526800.0
2009-10-28 12:25:00,17.18,17.24,17.17,17.22,432800.0,13.771,13.8191,13.763,13.8031,432800.0
2009-10-28 12:30:00,17.22,17.23,17.2,17.2,69600.0,13.8031,13.8111,13.7871,13.7871,69600.0
2009-10-28 12:35:00,17.2,17.2,17.14,17.15,275000.0,13.7871,13.7871,13.739,13.747,275000.0
2009-10-28 12:40:00,17.15,17.17,17.12,17.16,424600.0,13.747,13.763,13.7229,13.755,424600.0
2009-10-28 12:45:00,17.17,17.18,17.15,17.18,80000.0,13.763,13.771,13.747,13.771,80000.0
2009-10-28 12:50:00,17.17,17.17,17.1,17.1,673000.0,13.763,13.763,13.7069,13.7069,673000.0
2009-10-28 12:55:00,17.1,17.11,17.08,17.09,424400.0,13.7069,13.7149,13.6909,13.6989,424400.0
2009-10-28 13:00:00,17.09,17.11,17.05,17.1,1157400.0,13.6989,13.7149,13.6668,13.7069,1157400.0
2009-10-28 13:05:00,17.1,17.2,17.1,17.19,979200.0,13.7069,13.7871,13.7069,13.7791,979200.0
2009-10-28 13:10:00,17.19,17.24,17.18,17.23,333000.0,13.7791,13.8191,13.771,13.8111,333000.0
2009-10-28 13:15:00,17.24,17.28,17.22,17.22,484800.0,13.8191,13.8512,13.8031,13.8031,484800.0
2009-10-28 13:20:00,17.22,17.24,17.21,17.24,46000.0,13.8031,13.8191,13.7951,13.8191,46000.0
2009-10-28 13:25:00,17.24,17.25,17.17,17.2,97200.0,13.8191,13.8271,13.763,13.7871,97200.0
2009-10-28 13:30:00,17.2,17.21,17.19,17.2,89600.0,13.7871,13.7951,13.7791,13.7871,89600.0
2009-10-28 13:35:00,17.2,17.21,17.17,17.17,120600.0,13.7871,13.7951,13.763,13.763,120600.0
2009-10-28 13:40:00,17.17,17.21,17.16,17.16,119600.0,13.763,13.7951,13.755,13.755,119600.0
2009-10-28 13:45:00,17.16,17.19,17.16,17.16,72600.0,13.755,13.7791,13.755,13.755,72600.0
2009-10-28 13:50:00,17.16,17.17,17.14,17.17,112200.0,13.755,13.763,13.739,13.763,112200.0
2009-10-28 13:55:00,17.17,17.18,17.14,17.14,142600.0,13.763,13.771,13.739,13.739,142600.0
2009-10-28 14:00:00,17.14,17.14,17.05,17.07,5194000.0,13.739,13.739,13.6668,13.6829,5194000.0
2009-10-28 14:05:00,17.07,17.07,17.05,17.07,275600.0,13.6829,13.6829,13.6668,13.6829,275600.0
2009-10-28 14:10:00,17.07,17.08,17.06,17.08,187000.0,13.6829,13.6909,13.6748,13.6909,187000.0
2009-10-28 14:15:00,17.08,17.11,17.06,17.07,367200.0,13.6909,13.7149,13.6748,13.6829,367200.0
2009-10-28 14:20:00,17.07,17.08,17.03,17.06,335200.0,13.6829,13.6909,13.6508,13.6748,335200.0
2009-10-28 14:25:00,17.07,17.08,17.04,17.04,184600.0,13.6829,13.6909,13.6588,13.6588,184600.0
2009-10-28 14:30:00,17.04,17.06,17.03,17.04,251600.0,13.6588,13.6748,13.6508,13.6588,251600.0
2009-10-28 14:35:00,17.04,17.05,16.99,16.99,339000.0,13.6588,13.6668,13.6187,13.6187,339000.0
2009-10-28 14:40:00,17.0,17.03,17.0,17.0,367600.0,13.6268,13.6508,13.6268,13.6268,367600.0
2009-10-28 14:45:00,17.0,17.02,16.98,17.02,666800.0,13.6268,13.6428,13.6107,13.6428,666800.0
2009-10-28 14:50:00,17.02,17.06,17.02,17.04,221600.0,13.6428,13.6748,13.6428,13.6588,221600.0
2009-10-28 14:55:00,17.04,17.04,16.99,16.99,758800.0,13.6588,13.6588,13.6187,13.6187,758800.0
2009-10-28 15:00:00,16.99,17.02,16.98,17.01,468200.0,13.6187,13.6428,13.6107,13.6348,468200.0
2009-10-28 15:05:00,17.01,17.04,17.01,17.02,603200.0,13.6348,13.6588,13.6348,13.6428,603200.0
2009-10-28 15:10:00,17.02,17.02,16.96,16.96,707200.0,13.6428,13.6428,13.5947,13.5947,707200.0
2009-10-28 15:15:00,16.97,17.0,16.96,16.99,530200.0,13.6027,13.6268,13.5947,13.6187,530200.0
2009-10-28 15:20:00,16.99,17.0,16.97,16.97,629600.0,13.6187,13.6268,13.6027,13.6027,629600.0
2009-10-28 15:25:00,16.97,16.97,16.95,16.96,603000.0,13.6027,13.6027,13.5867,13.5947,603000.0
2009-10-28 15:30:00,16.96,16.97,16.93,16.93,626000.0,13.5947,13.6027,13.5706,13.5706,626000.0
2009-10-28 15:35:00,16.93,16.93,16.88,16.89,680600.0,13.5706,13.5706,13.5306,13.5386,680600.0
2009-10-28 15:40:00,16.89,16.96,16.89,16.94,772200.0,13.5386,13.5947,13.5386,13.5787,772200.0
2009-10-28 15:45:00,16.94,16.99,16.94,16.99,641200.0,13.5787,13.6187,13.5787,13.6187,641200.0
2009-10-28 15:50:00,16.99,16.99,16.93,16.93,1057600.0,13.6187,13.6187,13.5706,13.5706,1057600.0
2009-10-28 15:55:00,16.93,16.95,16.92,16.93,1353000.0,13.5706,13.5867,13.5626,13.5706,1353000.0
2009-10-29 09:30:00,17.11,17.18,17.11,17.16,815800.0,13.7149,13.771,13.7149,13.755,815800.0
2009-10-29 09:35:00,17.15,17.25,17.11,17.21,1120600.0,13.747,13.8271,13.7149,13.7951,1120600.0
2009-10-29 09:40:00,17.21,17.24,17.1,17.1,1132600.0,13.7951,13.8191,13.7069,13.7069,1132600.0
2009-10-29 09:45:00,17.1,17.11,17.03,17.08,805000.0,13.7069,13.7149,13.6508,13.6909,805000.0
2009-10-29 09:50:00,17.09,17.13,17.0,17.05,820200.0,13.6989,13.731,13.6268,13.6668,820200.0
2009-10-29 09:55:00,17.05,17.14,17.05,17.14,649200.0,13.6668,13.739,13.6668,13.739,649200.0
2009-10-29 10:00:00,17.14,17.25,17.1,17.22,472400.0,13.739,13.8271,13.7069,13.8031,472400.0
2009-10-29 10:05:00,17.22,17.3,17.21,17.28,648800.0,13.8031,13.8672,13.7951,13.8512,648800.0
2009-10-29 10:10:00,17.27,17.28,17.23,17.25,357200.0,13.8432,13.8512,13.8111,13.8271,357200.0
2009-10-29 10:15:00,17.25,17.26,17.23,17.25,103600.0,13.8271,13.8352,13.8111,13.8271,103600.0
2009-10-29 10:20:00,17.25,17.32,17.22,17.24,265400.0,13.8271,13.8833,13.8031,13.8191,265400.0
2009-10-29 10:25:00,17.24,17.27,17.22,17.22,362600.0,13.8191,13.8432,13.8031,13.8031,362600.0
2009-10-29 10:30:00,17.23,17.23,17.18,17.18,592800.0,13.8111,13.8111,13.771,13.771,592800.0
2009-10-29 10:35:00,17.18,17.28,17.17,17.25,471800.0,13.771,13.8512,13.763,13.8271,471800.0
2009-10-29 10:40:00,17.26,17.28,17.18,17.21,371600.0,13.8352,13.8512,13.771,13.7951,371600.0
2009-10-29 10:45:00,17.21,17.23,17.2,17.22,82400.0,13.7951,13.8111,13.7871,13.8031,82400.0
2009-10-29 10:50:00,17.23,17.24,17.21,17.22,250400.0,13.8111,13.8191,13.7951,13.8031,250400.0
2009-10-29 10:55:00,17.22,17.3,17.22,17.3,419600.0,13.8031,13.8672,13.8031,13.8672,419600.0
2009-10-29 11:00:00,17.3,17.36,17.29,17.35,731000.0,13.8672,13.9153,13.8592,13.9073,731000.0
2009-10-29 11:05:00,17.34,17.41,17.34,17.38,500200.0,13.8993,13.9554,13.8993,13.9314,500200.0
2009-10-29 11:10:00,17.37,17.41,17.36,17.37,139400.0,13.9233,13.9554,13.9153,13.9233,139400.0
2009-10-29 11:15:00,17.37,17.39,17.34,17.35,168800.0,13.9233,13.9394,13.8993,13.9073,168800.0
2009-10-29 11:20:00,17.35,17.39,17.35,17.38,123200.0,13.9073,13.9394,13.9073,13.9314,123200.0
2009-10-29 11:25:00,17.38,17.39,17.37,17.38,126400.0,13.9314,13.9394,13.9233,13.9314,126400.0
2009-10-29 11:30:00,17.38,17.41,17.38,17.39,205800.0,13.9314,13.9554,13.9314,13.9394,205800.0
2009-10-29 11:35:00,17.4,17.41,17.36,17.39,169800.0,13.9474,13.9554,13.9153,13.9394,169800.0
2009-10-29 11:40:00,17.39,17.4,17.34,17.36,179800.0,13.9394,13.9474,13.8993,13.9153,179800.0
2009-10-29 11:45:00,17.36,17.37,17.35,17.36,122800.0,13.9153,13.9233,13.9073,13.9153,122800.0
2009-10-29 11:50:00,17.36,17.36,17.32,17.35,94800.0,13.9153,13.9153,13.8833,13.9073,94800.0
2009-10-29 11:55:00,17.34,17.34,17.3,17.33,80600.0,13.8993,13.8993,13.8672,13.8913,80600.0
2009-10-29 12:00:00,17.33,17.34,17.32,17.33,74600.0,13.8913,13.8993,13.8833,13.8913,74600.0
2009-10-29 12:05:00,17.33,17.36,17.33,17.34,52000.0,13.8913,13.9153,13.8913,13.8993,52000.0
2009-10-29 12:10:00,17.35,17.35,17.32,17.34,105200.0,13.9073,13.9073,13.8833,13.8993,105200.0
2009-10-29 12:15:00,17.34,17.35,17.33,17.34,73000.0,13.8993,13.9073,13.8913,13.8993,73000.0
2009-10-29 12:20:00,17.34,17.37,17.33,17.37,205800.0,13.8993,13.9233,13.8913,13.9233,205800.0
2009-10-29 12:25:00,17.37,17.43,17.36,17.41,528800.0,13.9233,13.9714,13.9153,13.9554,528800.0
2009-10-29 12:30:00,17.41,17.42,17.41,17.42,60200.0,13.9554,13.9634,13.9554,13.9634,60200.0
2009-10-29 12:35:00,17.42,17.48,17.42,17.42,390600.0,13.9634,14.0115,13.9634,13.9634,390600.0
2009-10-29 12:40:00,17.42,17.45,17.42,17.44,42600.0,13.9634,13.9875,13.9634,13.9794,42600.0
2009-10-29 12:45:00,17.45,17.47,17.44,17.44,241200.0,13.9875,14.0035,13.9794,13.9794,241200.0
2009-10-29 12:50:00,17.44,17.45,17.43,17.45,133000.0,13.9794,13.9875,13.9714,13.9875,133000.0
2009-10-29 12:55:00,17.45,17.45,17.42,17.43,90600.0,13.9875,13.9875,13.9634,13.9714,90600.0
2009-10-29 13:00:00,17.43,17.43,17.38,17.4,194800.0,13.9714,13.9714,13.9314,13.9474,194800.0
2009-10-29 13:05:00,17.39,17.43,17.39,17.43,179400.0,13.9394,13.9714,13.9394,13.9714,179400.0
2009-10-29 13:10:00,17.42,17.43,17.39,17.39,51400.0,13.9634,13.9714,13.9394,13.9394,51400.0
2009-10-29 13:15:00,17.38,17.38,17.35,17.38,384000.0,13.9314,13.9314,13.9073,13.9314,384000.0
2009-10-29 13:20:00,17.38,17.4,17.37,17.38,116600.0,13.9314,13.9474,13.9233,13.9314,116600.0
2009-10-29 13:25:00,17.38,17.38,17.34,17.36,43200.0,13.9314,13.9314,13.8993,13.9153,43200.0
2009-10-29 13:30:00,17.36,17.38,17.36,17.37,35800.0,13.9153,13.9314,13.9153,13.9233,35800.0
2009-10-29 13:35:00,17.37,17.41,17.37,17.39,100200.0,13.9233,13.9554,13.9233,13.9394,100200.0
2009-10-29 13:40:00,17.39,17.42,17.38,17.38,84400.0,13.9394,13.9634,13.9314,13.9314,84400.0
2009-10-29 13:45:00,17.39,17.42,17.39,17.4,132200.0,13.9394,13.9634,13.9394,13.9474,132200.0
2009-10-29 13:50:00,17.4,17.44,17.4,17.44,289400.0,13.9474,13.9794,13.9474,13.9794,289400.0
2009-10-29 13:55:00,17.43,17.44,17.4,17.4,146000.0,13.9714,13.9794,13.9474,13.9474,146000.0
2009-10-29 14:00:00,17.41,17.41,17.39,17.39,34200.0,13.9554,13.9554,13.9394,13.9394,34200.0
2009-10-29 14:05:00,17.39,17.39,17.35,17.35,50800.0,13.9394,13.9394,13.9073,13.9073,50800.0
2009-10-29 14:10:00,17.35,17.35,17.34,17.34,89200.0,13.9073,13.9073,13.8993,13.8993,89200.0
2009-10-29 14:15:00,17.34,17.37,17.34,17.34,113000.0,13.8993,13.9233,13.8993,13.8993,113000.0
2009-10-29 14:20:00,17.34,17.36,17.32,17.33,126400.0,13.8993,13.9153,13.8833,13.8913,126400.0
2009-10-29 14:25:00,17.33,17.38,17.32,17.37,277800.0,13.8913,13.9314,13.8833,13.9233,277800.0
2009-10-29 14:30:00,17.36,17.41,17.36,17.4,124600.0,13.9153,13.9554,13.9153,13.9474,124600.0
2009-10-29 14:35:00,17.39,17.4,17.38,17.39,81200.0,13.9394,13.9474,13.9314,13.9394,81200.0
2009-10-29 14:40:00,17.39,17.43,17.39,17.41,272800.0,13.9394,13.9714,13.9394,13.9554,272800.0
2009-10-29 14:45:00,17.41,17.41,17.39,17.39,54400.0,13.9554,13.9554,13.9394,13.9394,54400.0
2009-10-29 14:50:00,17.39,17.43,17.39,17.4,240800.0,13.9394,13.9714,13.9394,13.9474,240800.0
2009-10-29 14:55:00,17.4,17.41,17.39,17.41,81600.0,13.9474,13.9554,13.9394,13.9554,81600.0
2009-10-29 15:00:00,17.41,17.41,17.39,17.4,120600.0,13.9554,13.9554,13.9394,13.9474,120600.0
2009-10-29 15:05:00,17.4,17.46,17.4,17.43,219000.0,13.9474,13.9955,13.9474,13.9714,219000.0
2009-10-29 15:10:00,17.42,17.44,17.41,17.43,203600.0,13.9634,13.9794,13.9554,13.9714,203600.0
2009-10-29 15:15:00,17.43,17.43,17.39,17.4,184600.0,13.9714,13.9714,13.9394,13.9474,184600.0
2009-10-29 15:20:00,17.39,17.43,17.39,17.39,187400.0,13.9394,13.9714,13.9394,13.9394,187400.0
2009-10-29 15:25:00,17.39,17.41,17.39,17.41,471200.0,13.9394,13.9554,13.9394,13.9554,471200.0
2009-10-29 15:30:00,17.41,17.43,17.4,17.4,661000.0,13.9554,13.9714,13.9474,13.9474,661000.0
2009-10-29 15:35:00,17.4,17.42,17.4,17.42,347800.0,13.9474,13.9634,13.9474,13.9634,347800.0
2009-10-29 15:40:00,17.42,17.42,17.34,17.34,420400.0,13.9634,13.9634,13.8993,13.8993,420400.0
2009-10-29 15:45:00,17.34,17.36,17.32,17.36,851000.0,13.8993,13.9153,13.8833,13.9153,851000.0
2009-10-29 15:50:00,17.36,17.39,17.34,17.38,576800.0,13.9153,13.9394,13.8993,13.9314,576800.0
2009-10-29 15:55:00,17.38,17.4,17.38,17.38,999600.0,13.9314,13.9474,13.9314,13.9314,999600.0
2009-10-30 09:30:00,17.32,17.35,17.28,17.3,277600.0,13.8833,13.9073,13.8512,13.8672,277600.0
2009-10-30 09:35:00,17.29,17.36,17.29,17.33,526800.0,13.8592,13.9153,13.8592,13.8913,526800.0
2009-10-30 09:40:00,17.32,17.4,17.23,17.36,521600.0,13.8833,13.9474,13.8111,13.9153,521600.0
2009-10-30 09:45:00,17.38,17.41,17.28,17.3,686600.0,13.9314,13.9554,13.8512,13.8672,686600.0
2009-10-30 09:50:00,17.3,17.32,17.24,17.24,534800.0,13.8672,13.8833,13.8191,13.8191,534800.0
2009-10-30 09:55:00,17.24,17.3,17.2,17.21,1372800.0,13.8191,13.8672,13.7871,13.7951,1372800.0
2009-10-30 10:00:00,17.22,17.33,17.21,17.26,699800.0,13.8031,13.8913,13.7951,13.8352,699800.0
2009-10-30 10:05:00,17.25,17.3,17.25,17.28,221200.0,13.8271,13.8672,13.8271,13.8512,221200.0
2009-10-30 10:10:00,17.28,17.33,17.25,17.33,105200.0,13.8512,13.8913,13.8271,13.8913,105200.0
2009-10-30 10:15:00,17.32,17.33,17.27,17.3,101800.0,13.8833,13.8913,13.8432,13.8672,101800.0
2009-10-30 10:20:00,17.29,17.34,17.24,17.28,388400.0,13.8592,13.8993,13.8191,13.8512,388400.0
2009-10-30 10:25:00,17.28,17.28,17.23,17.24,427800.0,13.8512,13.8512,13.8111,13.8191,427800.0
2009-10-30 10:30:00,17.24,17.24,17.18,17.19,388200.0,13.8191,13.8191,13.771,13.7791,388200.0
2009-10-30 10:35:00,17.19,17.23,17.15,17.23,539200.0,13.7791,13.8111,13.747,13.8111,539200.0
2009-10-30 10:40:00,17.23,17.23,17.19,17.21,301000.0,13.8111,13.8111,13.7791,13.7951,301000.0
2009-10-30 10:45:00,17.21,17.25,17.2,17.23,141000.0,13.7951,13.8271,13.7871,13.8111,141000.0
2009-10-30 10:50:00,17.24,17.25,17.22,17.25,44000.0,13.8191,13.8271,13.8031,13.8271,44000.0
2009-10-30 10:55:00,17.25,17.31,17.23,17.28,119800.0,13.8271,13.8752,13.8111,13.8512,119800.0
2009-10-30 11:00:00,17.27,17.29,17.24,17.29,178000.0,13.8432,13.8592,13.8191,13.8592,178000.0
2009-10-30 11:05:00,17.29,17.29,17.24,17.26,145600.0,13.8592,13.8592,13.8191,13.8352,145600.0
2009-10-30 11:10:00,17.25,17.27,17.24,17.25,102800.0,13.8271,13.8432,13.8191,13.8271,102800.0
2009-10-30 11:15:00,17.25,17.26,17.22,17.23,110600.0,13.8271,13.8352,13.8031,13.8111,110600.0
2009-10-30 11:20:00,17.23,17.26,17.19,17.2,230200.0,13.8111,13.8352,13.7791,13.7871,230200.0
2009-10-30 11:25:00,17.2,17.21,17.18,17.18,47800.0,13.7871,13.7951,13.771,13.771,47800.0
2009-10-30 11:30:00,17.18,17.2,17.18,17.18,120400.0,13.771,13.7871,13.771,13.771,120400.0
2009-10-30 11:35:00,17.18,17.18,17.1,17.14,364400.0,13.771,13.771,13.7069,13.739,364400.0
2009-10-30 11:40:00,17.15,17.15,17.11,17.14,158400.0,13.747,13.747,13.7149,13.739,158400.0
2009-10-30 11:45:00,17.13,17.14,17.1,17.12,486400.0,13.731,13.739,13.7069,13.7229,486400.0
2009-10-30 11:50:00,17.13,17.14,17.06,17.09,274200.0,13.731,13.739,13.6748,13.6989,274200.0
2009-10-30 11:55:00,17.1,17.1,17.05,17.09,87400.0,13.7069,13.7069,13.6668,13.6989,87400.0
2009-10-30 12:00:00,17.09,17.11,17.06,17.09,313800.0,13.6989,13.7149,13.6748,13.6989,313800.0
2009-10-30 12:05:00,17.09,17.15,17.07,17.15,114400.0,13.6989,13.747,13.6829,13.747,114400.0
2009-10-30 12:10:00,17.15,17.17,17.1,17.1,227800.0,13.747,13.763,13.7069,13.7069,227800.0
2009-10-30 12:15:00,17.1,17.11,17.08,17.09,166800.0,13.7069,13.7149,13.6909,13.6989,166800.0
2009-10-30 12:20:00,17.09,17.14,17.09,17.13,413200.0,13.6989,13.739,13.6989,13.731,413200.0
2009-10-30 12:25:00,17.13,17.13,17.02,17.06,871400.0,13.731,13.731,13.6428,13.6748,871400.0
2009-10-30 12:30:00,17.06,17.1,17.05,17.09,500200.0,13.6748,13.7069,13.6668,13.6989,500200.0
2009-10-30 12:35:00,17.09,17.14,17.09,17.13,169800.0,13.6989,13.739,13.6989,13.731,169800.0
2009-10-30 12:40:00,17.13,17.13,17.08,17.08,55600.0,13.731,13.731,13.6909,13.6909,55600.0
2009-10-30 12:45:00,17.07,17.08,16.97,17.01,304200.0,13.6829,13.6909,13.6027,13.6348,304200.0
2009-10-30 12:50:00,17.01,17.05,17.0,17.03,271800.0,13.6348,13.6668,13.6268,13.6508,271800.0
2009-10-30 12:55:00,17.03,17.06,16.97,16.98,262200.0,13.6508,13.6748,13.6027,13.6107,262200.0
2009-10-30 13:00:00,16.98,17.0,16.97,17.0,62400.0,13.6107,13.6268,13.6027,13.6268,62400.0
2009-10-30 13:05:00,17.0,17.03,17.0,17.0,182000.0,13.6268,13.6508,13.6268,13.6268,182000.0
2009-10-30 13:10:00,17.0,17.07,17.0,17.01,194600.0,13.6268,13.6829,13.6268,13.6348,194600.0
2009-10-30 13:15:00,17.0,17.04,16.98,17.0,172400.0,13.6268,13.6588,13.6107,13.6268,172400.0
2009-10-30 13:20:00,17.0,17.0,16.92,16.96,171600.0,13.6268,13.6268,13.5626,13.5947,171600.0
2009-10-30 13:25:00,16.97,16.97,16.92,16.95,343000.0,13.6027,13.6027,13.5626,13.5867,343000.0
2009-10-30 13:30:00,16.95,16.96,16.86,16.88,634000.0,13.5867,13.5947,13.5145,13.5306,634000.0
2009-10-30 13:35:00,16.87,16.91,16.86,16.9,424600.0,13.5225,13.5546,13.5145,13.5466,424600.0
2009-10-30 13:40:00,16.9,16.93,16.89,16.91,406800.0,13.5466,13.5706,13.5386,13.5546,406800.0
2009-10-30 13:45:00,16.92,16.94,16.9,16.93,339000.0,13.5626,13.5787,13.5466,13.5706,339000.0
2009-10-30 13:50:00,16.93,16.93,16.9,16.9,423000.0,13.5706,13.5706,13.5466,13.5466,423000.0
2009-10-30 13:55:00,16.89,16.9,16.88,16.88,433400.0,13.5386,13.5466,13.5306,13.5306,433400.0
2009-10-30 14:00:00,16.88,16.93,16.87,16.93,522600.0,13.5306,13.5706,13.5225,13.5706,522600.0
2009-10-30 14:05:00,16.93,17.01,16.92,16.97,533000.0,13.5706,13.6348,13.5626,13.6027,533000.0
2009-10-30 14:10:00,16.97,17.0,16.96,16.99,130000.0,13.6027,13.6268,13.5947,13.6187,130000.0
2009-10-30 14:15:00,16.98,17.02,16.93,17.01,346400.0,13.6107,13.6428,13.5706,13.6348,346400.0
2009-10-30 14:20:00,17.01,17.02,16.94,16.95,383200.0,13.6348,13.6428,13.5787,13.5867,383200.0
2009-10-30 14:25:00,16.95,17.01,16.95,17.0,126400.0,13.5867,13.6348,13.5867,13.6268,126400.0
2009-10-30 14:30:00,17.0,17.0,16.96,16.97,249800.0,13.6268,13.6268,13.5947,13.6027,249800.0
2009-10-30 14:35:00,16.97,16.99,16.92,16.99,191400.0,13.6027,13.6187,13.5626,13.6187,191400.0
2009-10-30 14:40:00,16.99,17.0,16.93,16.95,579000.0,13.6187,13.6268,13.5706,13.5867,579000.0
2009-10-30 14:45:00,16.95,16.98,16.92,16.92,733800.0,13.5867,13.6107,13.5626,13.5626,733800.0
2009-10-30 14:50:00,16.91,16.95,16.88,16.93,904800.0,13.5546,13.5867,13.5306,13.5706,904800.0
2009-10-30 14:55:00,16.93,16.97,16.93,16.95,379400.0,13.5706,13.6027,13.5706,13.5867,379400.0
2009-10-30 15:00:00,16.93,16.93,16.87,16.9,197400.0,13.5706,13.5706,13.5225,13.5466,197400.0
2009-10-30 15:05:00,16.89,16.89,16.8,16.82,904200.0,13.5386,13.5386,13.4664,13.4825,904200.0
2009-10-30 15:10:00,16.82,16.91,16.82,16.86,151000.0,13.4825,13.5546,13.4825,13.5145,151000.0
2009-10-30 15:15:00,16.86,16.88,16.82,16.82,453400.0,13.5145,13.5306,13.4825,13.4825,453400.0
2009-10-30 15:20:00,16.82,16.9,16.82,16.84,242800.0,13.4825,13.5466,13.4825,13.4985,242800.0
2009-10-30 15:25:00,16.84,16.89,16.8,16.86,278600.0,13.4985,13.5386,13.4664,13.5145,278600.0
2009-10-30 15:30:00,16.86,16.96,16.86,16.93,895800.0,13.5145,13.5947,13.5145,13.5706,895800.0
2009-10-30 15:35:00,16.93,16.95,16.87,16.9,693200.0,13.5706,13.5867,13.5225,13.5466,693200.0
2009-10-30 15:40:00,16.9,16.97,16.9,16.95,407400.0,13.5466,13.6027,13.5466,13.5867,407400.0
2009-10-30 15:45:00,16.94,16.97,16.91,16.97,602400.0,13.5787,13.6027,13.5546,13.6027,602400.0
2009-10-30 15:50:00,16.97,16.97,16.88,16.9,893800.0,13.6027,13.6027,13.5306,13.5466,893800.0
2009-10-30 15:55:00,16.89,16.91,16.85,16.86,1121400.0,13.5386,13.5546,13.5065,13.5145,1121400.0
2009-11-02 09:30:00,17.0,17.08,16.96,17.0,580600.0,13.6268,13.6909,13.5947,13.6268,580600.0
2009-11-02 09:35:00,17.0,17.0,16.88,16.88,657000.0,13.6268,13.6268,13.5306,13.5306,657000.0
2009-11-02 09:40:00,16.88,16.91,16.78,16.79,836400.0,13.5306,13.5546,13.4504,13.4584,836400.0
2009-11-02 09:45:00,16.79,16.79,16.67,16.68,1526200.0,13.4584,13.4584,13.3622,13.3703,1526200.0
2009-11-02 09:50:00,16.68,16.79,16.66,16.78,1305200.0,13.3703,13.4584,13.3542,13.4504,1305200.0
2009-11-02 09:55:00,16.76,16.8,16.73,16.75,850800.0,13.4344,13.4664,13.4103,13.4264,850800.0
2009-11-02 10:00:00,16.77,17.1,16.77,17.08,1884400.0,13.4424,13.7069,13.4424,13.6909,1884400.0
2009-11-02 10:05:00,17.09,17.13,16.94,16.95,1145800.0,13.6989,13.731,13.5787,13.5867,1145800.0
2009-11-02 10:10:00,16.94,16.99,16.91,16.93,637800.0,13.5787,13.6187,13.5546,13.5706,637800.0
2009-11-02 10:15:00,16.95,17.03,16.91,17.03,499000.0,13.5867,13.6508,13.5546,13.6508,499000.0
2009-11-02 10:20:00,17.04,17.07,16.95,17.04,687000.0,13.6588,13.6829,13.5867,13.6588,687000.0
2009-11-02 10:25:00,17.03,17.17,17.03,17.13,1266000.0,13.6508,13.763,13.6508,13.731,1266000.0
2009-11-02 10:30:00,17.14,17.18,17.11,17.13,428200.0,13.739,13.771,13.7149,13.731,428200.0
2009-11-02 10:35:00,17.13,17.18,17.09,17.18,311200.0,13.731,13.771,13.6989,13.771,311200.0
2009-11-02 10:40:00,17.18,17.18,17.06,17.07,258400.0,13.771,13.771,13.6748,13.6829,258400.0
2009-11-02 10:45:00,17.06,17.16,17.0,17.16,875000.0,13.6748,13.755,13.6268,13.755,875000.0
2009-11-02 10:50:00,17.15,17.17,17.09,17.14,245600.0,13.747,13.763,13.6989,13.739,245600.0
2009-11-02 10:55:00,17.14,17.17,17.01,17.02,492200.0,13.739,13.763,13.6348,13.6428,492200.0
2009-11-02 11:00:00,17.01,17.04,16.99,17.03,967800.0,13.6348,13.6588,13.6187,13.6508,967800.0
2009-11-02 11:05:00,17.03,17.07,17.02,17.07,355600.0,13.6508,13.6829,13.6428,13.6829,355600.0
2009-11-02 11:10:00,17.07,17.14,17.02,17.11,277600.0,13.6829,13.739,13.6428,13.7149,277600.0
2009-11-02 11:15:00,17.13,17.14,17.11,17.13,219400.0,13.731,13.739,13.7149,13.731,219400.0
2009-11-02 11:20:00,17.13,17.2,17.12,17.18,426800.0,13.731,13.7871,13.7229,13.771,426800.0
2009-11-02 11:25:00,17.18,17.18,17.05,17.1,456400.0,13.771,13.771,13.6668,13.7069,456400.0
2009-11-02 11:30:00,17.11,17.13,17.08,17.13,146000.0,13.7149,13.731,13.6909,13.731,146000.0
2009-11-02 11:35:00,17.13,17.14,17.07,17.08,193800.0,13.731,13.739,13.6829,13.6909,193800.0
2009-11-02 11:40:00,17.09,17.14,17.08,17.14,182800.0,13.6989,13.739,13.6909,13.739,182800.0
2009-11-02 11:45:00,17.14,17.15,17.12,17.14,182200.0,13.739,13.747,13.7229,13.739,182200.0
2009-11-02 11:50:00,17.13,17.13,17.08,17.09,162200.0,13.731,13.731,13.6909,13.6989,162200.0
2009-11-02 11:55:00,17.09,17.16,17.09,17.1,622800.0,13.6989,13.755,13.6989,13.7069,622800.0
2009-11-02 12:00:00,17.1,17.11,17.08,17.08,165400.0,13.7069,13.7149,13.6909,13.6909,165400.0
2009-11-02 12:05:00,17.08,17.11,17.07,17.1,85000.0,13.6909,13.7149,13.6829,13.7069,85000.0
2009-11-02 12:10:00,17.11,17.11,17.07,17.09,109800.0,13.7149,13.7149,13.6829,13.6989,109800.0
2009-11-02 12:15:00,17.09,17.09,17.03,17.05,472600.0,13.6989,13.6989,13.6508,13.6668,472600.0
2009-11-02 12:20:00,17.06,17.07,17.03,17.05,175600.0,13.6748,13.6829,13.6508,13.6668,175600.0
2009-11-02 12:25:00,17.05,17.06,17.02,17.03,96200.0,13.6668,13.6748,13.6428,13.6508,96200.0
2009-11-02 12:30:00,17.02,17.05,16.97,16.99,324600.0,13.6428,13.6668,13.6027,13.6187,324600.0
2009-11-02 12:35:00,16.99,17.0,16.99,17.0,210200.0,13.6187,13.6268,13.6187,13.6268,210200.0
2009-11-02 12:40:00,16.99,16.99,16.91,16.92,525600.0,13.6187,13.6187,13.5546,13.5626,525600.0
2009-11-02 12:45:00,16.92,16.96,16.9,16.93,304800.0,13.5626,13.5947,13.5466,13.5706,304800.0
2009-11-02 12:50:00,16.92,16.93,16.79,16.86,1438400.0,13.5626,13.5706,13.4584,13.5145,1438400.0
2009-11-02 12:55:00,16.87,16.92,16.8,16.8,291600.0,13.5225,13.5626,13.4664,13.4664,291600.0
2009-11-02 13:00:00,16.8,16.91,16.78,16.91,477200.0,13.4664,13.5546,13.4504,13.5546,477200.0
2009-11-02 13:05:00,16.91,16.95,16.89,16.95,127400.0,13.5546,13.5867,13.5386,13.5867,127400.0
2009-11-02 13:10:00,16.95,16.97,16.9,16.9,319600.0,13.5867,13.6027,13.5466,13.5466,319600.0
2009-11-02 13:15:00,16.9,16.98,16.87,16.94,304600.0,13.5466,13.6107,13.5225,13.5787,304600.0
2009-11-02 13:20:00,16.94,17.0,16.93,16.96,258200.0,13.5787,13.6268,13.5706,13.5947,258200.0
2009-11-02 13:25:00,16.97,16.99,16.93,16.95,290800.0,13.6027,13.6187,13.5706,13.5867,290800.0
2009-11-02 13:30:00,16.94,16.94,16.86,16.89,519200.0,13.5787,13.5787,13.5145,13.5386,519200.0
2009-11-02 13:35:00,16.88,16.92,16.85,16.88,470800.0,13.5306,13.5626,13.5065,13.5306,470800.0
2009-11-02 13:40:00,16.88,16.89,16.84,16.88,173800.0,13.5306,13.5386,13.4985,13.5306,173800.0
2009-11-02 13:45:00,16.88,16.88,16.83,16.84,99000.0,13.5306,13.5306,13.4905,13.4985,99000.0
2009-11-02 13:50:00,16.84,16.85,16.75,16.77,1044200.0,13.4985,13.5065,13.4264,13.4424,1044200.0
2009-11-02 13:55:00,16.77,16.8,16.75,16.75,254400.0,13.4424,13.4664,13.4264,13.4264,254400.0
2009-11-02 14:00:00,16.75,16.77,16.73,16.74,334600.0,13.4264,13.4424,13.4103,13.4183,334600.0
2009-11-02 14:05:00,16.74,16.75,16.7,16.75,179000.0,13.4183,13.4264,13.3863,13.4264,179000.0
2009-11-02 14:10:00,16.75,16.83,16.74,16.8,212600.0,13.4264,13.4905,13.4183,13.4664,212600.0
2009-11-02 14:15:00,16.79,16.82,16.75,16.77,234400.0,13.4584,13.4825,13.4264,13.4424,234400.0
2009-11-02 14:20:00,16.77,16.89,16.77,16.86,244600.0,13.4424,13.5386,13.4424,13.5145,244600.0
2009-11-02 14:25:00,16.86,16.91,16.84,16.91,180400.0,13.5145,13.5546,13.4985,13.5546,180400.0
2009-11-02 14:30:00,16.91,16.93,16.89,16.92,431800.0,13.5546,13.5706,13.5386,13.5626,431800.0
2009-11-02 14:35:00,16.93,16.93,16.9,16.92,194400.0,13.5706,13.5706,13.5466,13.5626,194400.0
2009-11-02 14:40:00,16.92,16.97,16.91,16.92,228000.0,13.5626,13.6027,13.5546,13.5626,228000.0
2009-11-02 14:45:00,16.92,16.95,16.91,16.91,130600.0,13.5626,13.5867,13.5546,13.5546,130600.0
2009-11-02 14:50:00,16.91,16.95,16.9,16.95,289000.0,13.5546,13.5867,13.5466,13.5867,289000.0
2009-11-02 14:55:00,16.95,16.95,16.83,16.9,462800.0,13.5867,13.5867,13.4905,13.5466,462800.0
2009-11-02 15:00:00,16.9,16.97,16.9,16.93,750200.0,13.5466,13.6027,13.5466,13.5706,750200.0
2009-11-02 15:05:00,16.93,16.96,16.86,16.88,243000.0,13.5706,13.5947,13.5145,13.5306,243000.0
2009-11-02 15:10:00,16.88,16.93,16.86,16.92,776200.0,13.5306,13.5706,13.5145,13.5626,776200.0
2009-11-02 15:15:00,16.91,16.93,16.86,16.86,333400.0,13.5546,13.5706,13.5145,13.5145,333400.0
2009-11-02 15:20:00,16.85,16.91,16.84,16.89,480200.0,13.5065,13.5546,13.4985,13.5386,480200.0
2009-11-02 15:25:00,16.89,16.93,16.85,16.91,188600.0,13.5386,13.5706,13.5065,13.5546,188600.0
2009-11-02 15:30:00,16.91,16.99,16.9,16.94,431800.0,13.5546,13.6187,13.5466,13.5787,431800.0
2009-11-02 15:35:00,16.94,16.99,16.93,16.97,480800.0,13.5787,13.6187,13.5706,13.6027,480800.0
2009-11-02 15:40:00,16.97,17.0,16.97,17.0,234800.0,13.6027,13.6268,13.6027,13.6268,234800.0
2009-11-02 15:45:00,17.0,17.0,16.96,16.97,346600.0,13.6268,13.6268,13.5947,13.6027,346600.0
2009-11-02 15:50:00,16.97,17.0,16.97,17.0,438400.0,13.6027,13.6268,13.6027,13.6268,438400.0
2009-11-02 15:55:00,17.0,17.05,17.0,17.04,1766600.0,13.6268,13.6668,13.6268,13.6588,1766600.0
2009-11-03 09:30:00,16.88,16.93,16.79,16.84,449200.0,13.5306,13.5706,13.4584,13.4985,449200.0
2009-11-03 09:35:00,16.84,17.02,16.84,17.0,429200.0,13.4985,13.6428,13.4985,13.6268,429200.0
2009-11-03 09:40:00,17.01,17.17,17.01,17.16,953400.0,13.6348,13.763,13.6348,13.755,953400.0
2009-11-03 09:45:00,17.15,17.17,17.02,17.02,526600.0,13.747,13.763,13.6428,13.6428,526600.0
2009-11-03 09:50:00,17.02,17.11,17.0,17.03,476400.0,13.6428,13.7149,13.6268,13.6508,476400.0
2009-11-03 09:55:00,17.03,17.11,17.01,17.07,274200.0,13.6508,13.7149,13.6348,13.6829,274200.0
2009-11-03 10:00:00,17.07,17.13,16.97,17.11,1597600.0,13.6829,13.731,13.6027,13.7149,1597600.0
2009-11-03 10:05:00,17.12,17.13,17.07,17.07,649800.0,13.7229,13.731,13.6829,13.6829,649800.0
2009-11-03 10:10:00,17.07,17.09,16.98,17.02,432400.0,13.6829,13.6989,13.6107,13.6428,432400.0
2009-11-03 10:15:00,17.02,17.05,16.93,16.94,615200.0,13.6428,13.6668,13.5706,13.5787,615200.0
2009-11-03 10:20:00,16.96,16.97,16.85,16.86,779600.0,13.5947,13.6027,13.5065,13.5145,779600.0
2009-11-03 10:25:00,16.86,16.88,16.73,16.75,668400.0,13.5145,13.5306,13.4103,13.4264,668400.0
2009-11-03 10:30:00,16.74,16.88,16.73,16.86,702800.0,13.4183,13.5306,13.4103,13.5145,702800.0
2009-11-03 10:35:00,16.86,16.88,16.77,16.77,411600.0,13.5145,13.5306,13.4424,13.4424,411600.0
2009-11-03 10:40:00,16.77,16.86,16.75,16.86,417000.0,13.4424,13.5145,13.4264,13.5145,417000.0
2009-11-03 10:45:00,16.86,16.93,16.84,16.92,706600.0,13.5145,13.5706,13.4985,13.5626,706600.0
2009-11-03 10:50:00,16.91,16.95,16.9,16.92,360600.0,13.5546,13.5867,13.5466,13.5626,360600.0
2009-11-03 10:55:00,16.92,16.94,16.88,16.94,345000.0,13.5626,13.5787,13.5306,13.5787,345000.0
2009-11-03 11:00:00,16.93,16.99,16.93,16.98,839200.0,13.5706,13.6187,13.5706,13.6107,839200.0
2009-11-03 11:05:00,16.98,16.98,16.89,16.94,174400.0,13.6107,13.6107,13.5386,13.5787,174400.0
2009-11-03 11:10:00,16.92,16.97,16.9,16.97,180800.0,13.5626,13.6027,13.5466,13.6027,180800.0
2009-11-03 11:15:00,16.97,16.99,16.9,16.93,449800.0,13.6027,13.6187,13.5466,13.5706,449800.0
2009-11-03 11:20:00,16.93,16.97,16.91,16.97,119200.0,13.5706,13.6027,13.5546,13.6027,119200.0
2009-11-03 11:25:00,16.97,16.97,16.88,16.93,229800.0,13.6027,13.6027,13.5306,13.5706,229800.0
2009-11-03 11:30:00,16.93,16.94,16.9,16.92,252400.0,13.5706,13.5787,13.5466,13.5626,252400.0
2009-11-03 11:35:00,16.92,16.92,16.86,16.89,131400.0,13.5626,13.5626,13.5145,13.5386,131400.0
2009-11-03 11:40:00,16.89,16.9,16.86,16.87,55800.0,13.5386,13.5466,13.5145,13.5225,55800.0
2009-11-03 11:45:00,16.86,16.93,16.85,16.93,127600.0,13.5145,13.5706,13.5065,13.5706,127600.0
2009-11-03 11:50:00,16.93,16.94,16.88,16.94,58600.0,13.5706,13.5787,13.5306,13.5787,58600.0
2009-11-03 11:55:00,16.94,16.97,16.92,16.92,104800.0,13.5787,13.6027,13.5626,13.5626,104800.0
2009-11-03 12:00:00,16.92,16.98,16.92,16.93,154000.0,13.5626,13.6107,13.5626,13.5706,154000.0
2009-11-03 12:05:00,16.93,16.96,16.88,16.96,171200.0,13.5706,13.5947,13.5306,13.5947,171200.0
2009-11-03 12:10:00,16.96,16.96,16.93,16.96,281400.0,13.5947,13.5947,13.5706,13.5947,281400.0
2009-11-03 12:15:00,16.96,16.96,16.91,16.91,89000.0,13.5947,13.5947,13.5546,13.5546,89000.0
2009-11-03 12:20:00,16.91,16.96,16.89,16.95,293800.0,13.5546,13.5947,13.5386,13.5867,293800.0
2009-11-03 12:25:00,16.95,16.98,16.92,16.94,317400.0,13.5867,13.6107,13.5626,13.5787,317400.0
2009-11-03 12:30:00,16.95,17.0,16.94,16.98,295600.0,13.5867,13.6268,13.5787,13.6107,295600.0
2009-11-03 12:35:00,16.98,17.08,16.98,17.04,469800.0,13.6107,13.6909,13.6107,13.6588,469800.0
2009-11-03 12:40:00,17.05,17.06,17.0,17.05,244000.0,13.6668,13.6748,13.6268,13.6668,244000.0
2009-11-03 12:45:00,17.05,17.05,16.99,17.02,133600.0,13.6668,13.6668,13.6187,13.6428,133600.0
2009-11-03 12:50:00,17.02,17.04,17.0,17.0,136800.0,13.6428,13.6588,13.6268,13.6268,136800.0
2009-11-03 12:55:00,17.0,17.03,16.99,17.0,68800.0,13.6268,13.6508,13.6187,13.6268,68800.0
2009-11-03 13:00:00,16.99,17.0,16.96,17.0,170400.0,13.6187,13.6268,13.5947,13.6268,170400.0
2009-11-03 13:05:00,17.0,17.05,17.0,17.02,157600.0,13.6268,13.6668,13.6268,13.6428,157600.0
2009-11-03 13:10:00,17.02,17.04,16.99,17.04,71400.0,13.6428,13.6588,13.6187,13.6588,71400.0
2009-11-03 13:15:00,17.04,17.04,17.0,17.02,85200.0,13.6588,13.6588,13.6268,13.6428,85200.0
2009-11-03 13:20:00,17.01,17.04,16.98,17.0,142000.0,13.6348,13.6588,13.6107,13.6268,142000.0
2009-11-03 13:25:00,17.0,17.04,16.97,17.02,226800.0,13.6268,13.6588,13.6027,13.6428,226800.0
2009-11-03 13:30:00,17.02,17.04,17.0,17.03,91800.0,13.6428,13.6588,13.6268,13.6508,91800.0
2009-11-03 13:35:00,17.03,17.06,17.01,17.05,273800.0,13.6508,13.6748,13.6348,13.6668,273800.0
2009-11-03 13:40:00,17.05,17.05,17.02,17.03,157400.0,13.6668,13.6668,13.6428,13.6508,157400.0
2009-11-03 13:45:00,17.02,17.05,17.0,17.05,70600.0,13.6428,13.6668,13.6268,13.6668,70600.0
2009-11-03 13:50:00,17.06,17.08,17.05,17.05,123000.0,13.6748,13.6909,13.6668,13.6668,123000.0
2009-11-03 13:55:00,17.05,17.12,17.05,17.12,331200.0,13.6668,13.7229,13.6668,13.7229,331200.0
2009-11-03 14:00:00,17.12,17.15,17.12,17.14,106000.0,13.7229,13.747,13.7229,13.739,106000.0
2009-11-03 14:05:00,17.14,17.16,17.14,17.15,116200.0,13.739,13.755,13.739,13.747,116200.0
2009-11-03 14:10:00,17.16,17.16,17.13,17.13,276000.0,13.755,13.755,13.731,13.731,276000.0
2009-11-03 14:15:00,17.13,17.14,17.12,17.14,181400.0,13.731,13.739,13.7229,13.739,181400.0
2009-11-03 14:20:00,17.14,17.16,17.11,17.11,173200.0,13.739,13.755,13.7149,13.7149,173200.0
2009-11-03 14:25:00,17.11,17.16,17.11,17.13,130000.0,13.7149,13.755,13.7149,13.731,130000.0
2009-11-03 14:30:00,17.13,17.18,17.1,17.11,172400.0,13.731,13.771,13.7069,13.7149,172400.0
2009-11-03 14:35:00,17.11,17.11,17.09,17.11,204400.0,13.7149,13.7149,13.6989,13.7149,204400.0
2009-11-03 14:40:00,17.11,17.13,17.1,17.11,98400.0,13.7149,13.731,13.7069,13.7149,98400.0
2009-11-03 14:45:00,17.11,17.14,17.09,17.14,111200.0,13.7149,13.739,13.6989,13.739,111200.0
2009-11-03 14:50:00,17.13,17.13,17.08,17.08,96000.0,13.731,13.731,13.6909,13.6909,96000.0
2009-11-03 14:55:00,17.1,17.14,17.05,17.09,398400.0,13.7069,13.739,13.6668,13.6989,398400.0
2009-11-03 15:00:00,17.1,17.11,17.06,17.08,287800.0,13.7069,13.7149,13.6748,13.6909,287800.0
2009-11-03 15:05:00,17.08,17.11,17.06,17.08,190000.0,13.6909,13.7149,13.6748,13.6909,190000.0
2009-11-03 15:10:00,17.08,17.11,17.07,17.09,225000.0,13.6909,13.7149,13.6829,13.6989,225000.0
2009-11-03 15:15:00,17.08,17.11,17.08,17.11,218800.0,13.6909,13.7149,13.6909,13.7149,218800.0
2009-11-03 15:20:00,17.11,17.11,17.08,17.1,424400.0,13.7149,13.7149,13.6909,13.7069,424400.0
2009-11-03 15:25:00,17.1,17.15,17.09,17.15,579800.0,13.7069,13.747,13.6989,13.747,579800.0
2009-11-03 15:30:00,17.15,17.18,17.15,17.16,559000.0,13.747,13.771,13.747,13.755,559000.0
2009-11-03 15:35:00,17.17,17.17,17.14,17.17,345600.0,13.763,13.763,13.739,13.763,345600.0
2009-11-03 15:40:00,17.16,17.18,17.13,17.15,572200.0,13.755,13.771,13.731,13.747,572200.0
2009-11-03 15:45:00,17.15,17.18,17.15,17.17,456000.0,13.747,13.771,13.747,13.763,456000.0
2009-11-03 15:50:00,17.17,17.19,17.14,17.19,518000.0,13.763,13.7791,13.739,13.7791,518000.0
2009-11-03 15:55:00,17.19,17.19,17.17,17.17,731600.0,13.7791,13.7791,13.763,13.763,731600.0
2009-11-04 09:30:00,17.26,17.31,17.23,17.25,305200.0,13.8352,13.8752,13.8111,13.8271,305200.0
2009-11-04 09:35:00,17.25,17.25,17.19,17.19,322600.0,13.8271,13.8271,13.7791,13.7791,322600.0
2009-11-04 09:40:00,17.19,17.19,17.11,17.11,621400.0,13.7791,13.7791,13.7149,13.7149,621400.0
2009-11-04 09:45:00,17.11,17.16,17.09,17.13,783000.0,13.7149,13.755,13.6989,13.731,783000.0
2009-11-04 09:50:00,17.11,17.15,17.1,17.11,348400.0,13.7149,13.747,13.7069,13.7149,348400.0
2009-11-04 09:55:00,17.11,17.2,17.1,17.19,153200.0,13.7149,13.7871,13.7069,13.7791,153200.0
2009-11-04 10:00:00,17.19,17.25,17.12,17.21,964600.0,13.7791,13.8271,13.7229,13.7951,964600.0
2009-11-04 10:05:00,17.21,17.25,17.18,17.24,449000.0,13.7951,13.8271,13.771,13.8191,449000.0
2009-11-04 10:10:00,17.24,17.26,17.22,17.24,1112200.0,13.8191,13.8352,13.8031,13.8191,1112200.0
2009-11-04 10:15:00,17.24,17.29,17.24,17.28,550600.0,13.8191,13.8592,13.8191,13.8512,550600.0
2009-11-04 10:20:00,17.28,17.32,17.27,17.27,359200.0,13.8512,13.8833,13.8432,13.8432,359200.0
2009-11-04 10:25:00,17.28,17.29,17.25,17.29,86400.0,13.8512,13.8592,13.8271,13.8592,86400.0
2009-11-04 10:30:00,17.29,17.35,17.29,17.33,636600.0,13.8592,13.9073,13.8592,13.8913,636600.0
2009-11-04 10:35:00,17.33,17.34,17.28,17.29,162400.0,13.8913,13.8993,13.8512,13.8592,162400.0
2009-11-04 10:40:00,17.3,17.3,17.25,17.29,262000.0,13.8672,13.8672,13.8271,13.8592,262000.0
2009-11-04 10:45:00,17.29,17.32,17.28,17.32,128400.0,13.8592,13.8833,13.8512,13.8833,128400.0
2009-11-04 10:50:00,17.32,17.36,17.32,17.36,632000.0,13.8833,13.9153,13.8833,13.9153,632000.0
2009-11-04 10:55:00,17.36,17.4,17.36,17.4,223600.0,13.9153,13.9474,13.9153,13.9474,223600.0
2009-11-04 11:00:00,17.4,17.4,17.34,17.38,449600.0,13.9474,13.9474,13.8993,13.9314,449600.0
2009-11-04 11:05:00,17.39,17.39,17.35,17.35,94400.0,13.9394,13.9394,13.9073,13.9073,94400.0
2009-11-04 11:10:00,17.35,17.36,17.33,17.33,99000.0,13.9073,13.9153,13.8913,13.8913,99000.0
2009-11-04 11:15:00,17.33,17.35,17.32,17.32,67200.0,13.8913,13.9073,13.8833,13.8833,67200.0
2009-11-04 11:20:00,17.32,17.33,17.32,17.33,80000.0,13.8833,13.8913,13.8833,13.8913,80000.0
2009-11-04 11:25:00,17.33,17.34,17.32,17.33,176000.0,13.8913,13.8993,13.8833,13.8913,176000.0
2009-11-04 11:30:00,17.32,17.32,17.28,17.28,187800.0,13.8833,13.8833,13.8512,13.8512,187800.0
2009-11-04 11:35:00,17.28,17.28,17.27,17.28,55600.0,13.8512,13.8512,13.8432,13.8512,55600.0
2009-11-04 11:40:00,17.28,17.28,17.25,17.25,92600.0,13.8512,13.8512,13.8271,13.8271,92600.0
2009-11-04 11:45:00,17.25,17.28,17.25,17.27,174200.0,13.8271,13.8512,13.8271,13.8432,174200.0
2009-11-04 11:50:00,17.27,17.3,17.27,17.29,96400.0,13.8432,13.8672,13.8432,13.8592,96400.0
2009-11-04 11:55:00,17.3,17.3,17.23,17.23,185400.0,13.8672,13.8672,13.8111,13.8111,185400.0
2009-11-04 12:00:00,17.23,17.27,17.21,17.25,186200.0,13.8111,13.8432,13.7951,13.8271,186200.0
2009-11-04 12:05:00,17.25,17.25,17.23,17.25,74000.0,13.8271,13.8271,13.8111,13.8271,74000.0
2009-11-04 12:10:00,17.24,17.25,17.2,17.22,192000.0,13.8191,13.8271,13.7871,13.8031,192000.0
2009-11-04 12:15:00,17.22,17.23,17.2,17.2,270400.0,13.8031,13.8111,13.7871,13.7871,270400.0
2009-11-04 12:20:00,17.2,17.23,17.19,17.22,92000.0,13.7871,13.8111,13.7791,13.8031,92000.0
2009-11-04 12:25:00,17.22,17.25,17.21,17.24,712400.0,13.8031,13.8271,13.7951,13.8191,712400.0
2009-11-04 12:30:00,17.24,17.28,17.24,17.27,363200.0,13.8191,13.8512,13.8191,13.8432,363200.0
2009-11-04 12:35:00,17.28,17.32,17.27,17.32,141000.0,13.8512,13.8833,13.8432,13.8833,141000.0
2009-11-04 12:40:00,17.31,17.35,17.3,17.35,87800.0,13.8752,13.9073,13.8672,13.9073,87800.0
2009-11-04 12:45:00,17.35,17.35,17.27,17.27,112600.0,13.9073,13.9073,13.8432,13.8432,112600.0
2009-11-04 12:50:00,17.27,17.27,17.23,17.24,263600.0,13.8432,13.8432,13.8111,13.8191,263600.0
2009-11-04 12:55:00,17.24,17.27,17.24,17.25,203000.0,13.8191,13.8432,13.8191,13.8271,203000.0
2009-11-04 13:00:00,17.25,17.27,17.24,17.25,87400.0,13.8271,13.8432,13.8191,13.8271,87400.0
2009-11-04 13:05:00,17.25,17.25,17.24,17.25,82000.0,13.8271,13.8271,13.8191,13.8271,82000.0
2009-11-04 13:10:00,17.25,17.3,17.25,17.27,218000.0,13.8271,13.8672,13.8271,13.8432,218000.0
2009-11-04 13:15:00,17.27,17.28,17.26,17.27,60800.0,13.8432,13.8512,13.8352,13.8432,60800.0
2009-11-04 13:20:00,17.27,17.27,17.25,17.25,54200.0,13.8432,13.8432,13.8271,13.8271,54200.0
2009-11-04 13:25:00,17.26,17.26,17.21,17.25,233200.0,13.8352,13.8352,13.7951,13.8271,233200.0
2009-11-04 13:30:00,17.24,17.25,17.23,17.25,131400.0,13.8191,13.8271,13.8111,13.8271,131400.0
2009-11-04 13:35:00,17.25,17.25,17.24,17.25,56800.0,13.8271,13.8271,13.8191,13.8271,56800.0
2009-11-04 13:40:00,17.25,17.25,17.23,17.24,57400.0,13.8271,13.8271,13.8111,13.8191,57400.0
2009-11-04 13:45:00,17.24,17.25,17.23,17.24,138600.0,13.8191,13.8271,13.8111,13.8191,138600.0
2009-11-04 13:50:00,17.25,17.25,17.23,17.25,82400.0,13.8271,13.8271,13.8111,13.8271,82400.0
2009-11-04 13:55:00,17.25,17.28,17.24,17.25,161200.0,13.8271,13.8512,13.8191,13.8271,161200.0
2009-11-04 14:00:00,17.25,17.27,17.25,17.26,74000.0,13.8271,13.8432,13.8271,13.8352,74000.0
2009-11-04 14:05:00,17.27,17.28,17.24,17.28,474600.0,13.8432,13.8512,13.8191,13.8512,474600.0
2009-11-04 14:10:00,17.28,17.3,17.28,17.28,237200.0,13.8512,13.8672,13.8512,13.8512,237200.0
2009-11-04 14:15:00,17.28,17.37,17.2,17.2,410800.0,13.8512,13.9233,13.7871,13.7871,410800.0
2009-11-04 14:20:00,17.19,17.38,17.19,17.3,1123000.0,13.7791,13.9314,13.7791,13.8672,1123000.0
2009-11-04 14:25:00,17.3,17.32,17.18,17.21,947400.0,13.8672,13.8833,13.771,13.7951,947400.0
2009-11-04 14:30:00,17.21,17.37,17.18,17.32,724800.0,13.7951,13.9233,13.771,13.8833,724800.0
2009-11-04 14:35:00,17.32,17.37,17.3,17.32,701200.0,13.8833,13.9233,13.8672,13.8833,701200.0
2009-11-04 14:40:00,17.32,17.39,17.29,17.32,744400.0,13.8833,13.9394,13.8592,13.8833,744400.0
2009-11-04 14:45:00,17.33,17.37,17.31,17.36,539400.0,13.8913,13.9233,13.8752,13.9153,539400.0
2009-11-04 14:50:00,17.36,17.38,17.34,17.34,516200.0,13.9153,13.9314,13.8993,13.8993,516200.0
2009-11-04 14:55:00,17.35,17.36,17.31,17.35,237200.0,13.9073,13.9153,13.8752,13.9073,237200.0
2009-11-04 15:00:00,17.34,17.34,17.27,17.27,470600.0,13.8993,13.8993,13.8432,13.8432,470600.0
2009-11-04 15:05:00,17.27,17.31,17.27,17.29,202000.0,13.8432,13.8752,13.8432,13.8592,202000.0
2009-11-04 15:10:00,17.29,17.33,17.24,17.3,499200.0,13.8592,13.8913,13.8191,13.8672,499200.0
2009-11-04 15:15:00,17.29,17.32,17.25,17.3,200400.0,13.8592,13.8833,13.8271,13.8672,200400.0
2009-11-04 15:20:00,17.29,17.32,17.27,17.3,240600.0,13.8592,13.8833,13.8432,13.8672,240600.0
2009-11-04 15:25:00,17.3,17.33,17.26,17.3,366000.0,13.8672,13.8913,13.8352,13.8672,366000.0
2009-11-04 15:30:00,17.3,17.3,17.19,17.23,445400.0,13.8672,13.8672,13.7791,13.8111,445400.0
2009-11-04 15:35:00,17.22,17.25,17.15,17.18,587000.0,13.8031,13.8271,13.747,13.771,587000.0
2009-11-04 15:40:00,17.18,17.2,17.14,17.16,682600.0,13.771,13.7871,13.739,13.755,682600.0
2009-11-04 15:45:00,17.15,17.16,17.11,17.11,1242600.0,13.747,13.755,13.7149,13.7149,1242600.0
2009-11-04 15:50:00,17.11,17.13,17.07,17.11,1139600.0,13.7149,13.731,13.6829,13.7149,1139600.0
2009-11-04 15:55:00,17.12,17.12,17.09,17.11,638200.0,13.7229,13.7229,13.6989,13.7149,638200.0
2009-11-05 09:30:00,16.95,16.97,16.9,16.92,938400.0,13.5867,13.6027,13.5466,13.5626,938400.0
2009-11-05 09:35:00,16.92,16.95,16.81,16.86,1306800.0,13.5626,13.5867,13.4745,13.5145,1306800.0
2009-11-05 09:40:00,16.86,16.87,16.75,16.78,1171400.0,13.5145,13.5225,13.4264,13.4504,1171400.0
2009-11-05 09:45:00,16.79,16.92,16.78,16.92,1178800.0,13.4584,13.5626,13.4504,13.5626,1178800.0
2009-11-05 09:50:00,16.91,17.01,16.91,17.01,848800.0,13.5546,13.6348,13.5546,13.6348,848800.0
2009-11-05 09:55:00,17.0,17.01,16.97,17.0,704000.0,13.6268,13.6348,13.6027,13.6268,704000.0
2009-11-05 10:00:00,16.99,17.07,16.99,17.01,599800.0,13.6187,13.6829,13.6187,13.6348,599800.0
2009-11-05 10:05:00,17.02,17.03,16.93,16.95,716200.0,13.6428,13.6508,13.5706,13.5867,716200.0
2009-11-05 10:10:00,16.96,16.98,16.93,16.95,226400.0,13.5947,13.6107,13.5706,13.5867,226400.0
2009-11-05 10:15:00,16.95,16.97,16.91,16.93,414400.0,13.5867,13.6027,13.5546,13.5706,414400.0
2009-11-05 10:20:00,16.93,16.99,16.93,16.94,697600.0,13.5706,13.6187,13.5706,13.5787,697600.0
2009-11-05 10:25:00,16.93,16.97,16.93,16.96,310600.0,13.5706,13.6027,13.5706,13.5947,310600.0
2009-11-05 10:30:00,16.97,17.02,16.96,16.97,346600.0,13.6027,13.6428,13.5947,13.6027,346600.0
2009-11-05 10:35:00,16.97,17.11,16.97,17.11,817200.0,13.6027,13.7149,13.6027,13.7149,817200.0
2009-11-05 10:40:00,17.11,17.13,17.1,17.12,590800.0,13.7149,13.731,13.7069,13.7229,590800.0
2009-11-05 10:45:00,17.13,17.22,17.13,17.2,932200.0,13.731,13.8031,13.731,13.7871,932200.0
2009-11-05 10:50:00,17.2,17.21,17.16,17.18,326200.0,13.7871,13.7951,13.755,13.771,326200.0
2009-11-05 10:55:00,17.18,17.18,17.16,17.16,234400.0,13.771,13.771,13.755,13.755,234400.0
2009-11-05 11:00:00,17.16,17.18,17.15,17.16,181200.0,13.755,13.771,13.747,13.755,181200.0
2009-11-05 11:05:00,17.15,17.18,17.14,17.17,157800.0,13.747,13.771,13.739,13.763,157800.0
2009-11-05 11:10:00,17.18,17.2,17.16,17.18,123800.0,13.771,13.7871,13.755,13.771,123800.0
2009-11-05 11:15:00,17.18,17.18,17.13,17.14,240200.0,13.771,13.771,13.731,13.739,240200.0
2009-11-05 11:20:00,17.14,17.14,17.11,17.14,532000.0,13.739,13.739,13.7149,13.739,532000.0
2009-11-05 11:25:00,17.14,17.14,17.11,17.11,117400.0,13.739,13.739,13.7149,13.7149,117400.0
2009-11-05 11:30:00,17.11,17.12,17.09,17.09,142000.0,13.7149,13.7229,13.6989,13.6989,142000.0
2009-11-05 11:35:00,17.09,17.1,17.08,17.08,166200.0,13.6989,13.7069,13.6909,13.6909,166200.0
2009-11-05 11:40:00,17.08,17.1,17.02,17.03,390600.0,13.6909,13.7069,13.6428,13.6508,390600.0
2009-11-05 11:45:00,17.02,17.03,16.97,16.99,478200.0,13.6428,13.6508,13.6027,13.6187,478200.0
2009-11-05 11:50:00,16.98,17.02,16.97,17.01,373800.0,13.6107,13.6428,13.6027,13.6348,373800.0
2009-11-05 11:55:00,17.01,17.02,17.0,17.0,85200.0,13.6348,13.6428,13.6268,13.6268,85200.0
2009-11-05 12:00:00,17.01,17.04,17.0,17.0,253200.0,13.6348,13.6588,13.6268,13.6268,253200.0
2009-11-05 12:05:00,17.0,17.02,16.99,17.0,246200.0,13.6268,13.6428,13.6187,13.6268,246200.0
2009-11-05 12:10:00,17.0,17.01,16.98,17.0,90200.0,13.6268,13.6348,13.6107,13.6268,90200.0
2009-11-05 12:15:00,16.99,17.02,16.97,17.02,139200.0,13.6187,13.6428,13.6027,13.6428,139200.0
2009-11-05 12:20:00,17.01,17.02,17.0,17.02,107000.0,13.6348,13.6428,13.6268,13.6428,107000.0
2009-11-05 12:25:00,17.01,17.02,16.96,16.99,174200.0,13.6348,13.6428,13.5947,13.6187,174200.0
2009-11-05 12:30:00,16.99,17.04,16.98,17.03,395000.0,13.6187,13.6588,13.6107,13.6508,395000.0
2009-11-05 12:35:00,17.03,17.07,17.03,17.06,509400.0,13.6508,13.6829,13.6508,13.6748,509400.0
2009-11-05 12:40:00,17.06,17.09,17.04,17.09,240200.0,13.6748,13.6989,13.6588,13.6989,240200.0
2009-11-05 12:45:00,17.09,17.11,17.09,17.1,113800.0,13.6989,13.7149,13.6989,13.7069,113800.0
2009-11-05 12:50:00,17.1,17.11,17.07,17.08,118000.0,13.7069,13.7149,13.6829,13.6909,118000.0
2009-11-05 12:55:00,17.08,17.13,17.07,17.13,85400.0,13.6909,13.731,13.6829,13.731,85400.0
2009-11-05 13:00:00,17.13,17.14,17.12,17.14,327400.0,13.731,13.739,13.7229,13.739,327400.0
2009-11-05 13:05:00,17.14,17.14,17.11,17.11,74000.0,13.739,13.739,13.7149,13.7149,74000.0
2009-11-05 13:10:00,17.11,17.12,17.09,17.11,69800.0,13.7149,13.7229,13.6989,13.7149,69800.0
2009-11-05 13:15:00,17.12,17.14,17.09,17.13,525400.0,13.7229,13.739,13.6989,13.731,525400.0
2009-11-05 13:20:00,17.13,17.14,17.11,17.11,42600.0,13.731,13.739,13.7149,13.7149,42600.0
2009-11-05 13:25:00,17.11,17.11,17.1,17.1,204800.0,13.7149,13.7149,13.7069,13.7069,204800.0
2009-11-05 13:30:00,17.1,17.13,17.09,17.1,263800.0,13.7069,13.731,13.6989,13.7069,263800.0
2009-11-05 13:35:00,17.1,17.11,17.09,17.1,242000.0,13.7069,13.7149,13.6989,13.7069,242000.0
2009-11-05 13:40:00,17.1,17.14,17.1,17.13,415400.0,13.7069,13.739,13.7069,13.731,415400.0
2009-11-05 13:45:00,17.13,17.16,17.12,17.14,261600.0,13.731,13.755,13.7229,13.739,261600.0
2009-11-05 13:50:00,17.14,17.14,17.07,17.09,272200.0,13.739,13.739,13.6829,13.6989,272200.0
2009-11-05 13:55:00,17.09,17.11,17.06,17.06,292400.0,13.6989,13.7149,13.6748,13.6748,292400.0
2009-11-05 14:00:00,17.06,17.08,17.05,17.07,286200.0,13.6748,13.6909,13.6668,13.6829,286200.0
2009-11-05 14:05:00,17.08,17.08,17.04,17.06,674000.0,13.6909,13.6909,13.6588,13.6748,674000.0
2009-11-05 14:10:00,17.06,17.07,17.05,17.05,106200.0,13.6748,13.6829,13.6668,13.6668,106200.0
2009-11-05 14:15:00,17.05,17.07,17.04,17.05,126600.0,13.6668,13.6829,13.6588,13.6668,126600.0
2009-11-05 14:20:00,17.05,17.09,17.05,17.05,188800.0,13.6668,13.6989,13.6668,13.6668,188800.0
2009-11-05 14:25:00,17.05,17.09,17.05,17.06,296200.0,13.6668,13.6989,13.6668,13.6748,296200.0
2009-11-05 14:30:00,17.06,17.07,17.06,17.06,155800.0,13.6748,13.6829,13.6748,13.6748,155800.0
2009-11-05 14:35:00,17.07,17.07,17.05,17.05,108400.0,13.6829,13.6829,13.6668,13.6668,108400.0
2009-11-05 14:40:00,17.05,17.08,17.05,17.07,103600.0,13.6668,13.6909,13.6668,13.6829,103600.0
2009-11-05 14:45:00,17.07,17.11,17.07,17.11,67400.0,13.6829,13.7149,13.6829,13.7149,67400.0
2009-11-05 14:50:00,17.1,17.14,17.1,17.1,179600.0,13.7069,13.739,13.7069,13.7069,179600.0
2009-11-05 14:55:00,17.1,17.13,17.1,17.11,206000.0,13.7069,13.731,13.7069,13.7149,206000.0
2009-11-05 15:00:00,17.12,17.13,17.08,17.08,125600.0,13.7229,13.731,13.6909,13.6909,125600.0
2009-11-05 15:05:00,17.08,17.11,17.08,17.1,128400.0,13.6909,13.7149,13.6909,13.7069,128400.0
2009-11-05 15:10:00,17.1,17.11,17.09,17.1,55000.0,13.7069,13.7149,13.6989,13.7069,55000.0
2009-11-05 15:15:00,17.1,17.13,17.1,17.12,106600.0,13.7069,13.731,13.7069,13.7229,106600.0
2009-11-05 15:20:00,17.12,17.12,17.07,17.09,126200.0,13.7229,13.7229,13.6829,13.6989,126200.0
2009-11-05 15:25:00,17.09,17.09,17.08,17.09,123000.0,13.6989,13.6989,13.6909,13.6989,123000.0
2009-11-05 15:30:00,17.09,17.09,17.07,17.08,201800.0,13.6989,13.6989,13.6829,13.6909,201800.0
2009-11-05 15:35:00,17.08,17.1,17.08,17.09,359000.0,13.6909,13.7069,13.6909,13.6989,359000.0
2009-11-05 15:40:00,17.09,17.11,17.09,17.1,337200.0,13.6989,13.7149,13.6989,13.7069,337200.0
2009-11-05 15:45:00,17.1,17.11,17.08,17.1,627800.0,13.7069,13.7149,13.6909,13.7069,627800.0
2009-11-05 15:50:00,17.1,17.15,17.1,17.13,658400.0,13.7069,13.747,13.7069,13.731,658400.0
2009-11-05 15:55:00,17.13,17.14,17.11,17.11,1670400.0,13.731,13.739,13.7149,13.7149,1670400.0
2009-11-06 09:30:00,17.03,17.16,16.98,17.13,506600.0,13.6508,13.755,13.6107,13.731,506600.0
2009-11-06 09:35:00,17.14,17.24,17.12,17.23,622400.0,13.739,13.8191,13.7229,13.8111,622400.0
2009-11-06 09:40:00,17.23,17.32,17.23,17.3,705600.0,13.8111,13.8833,13.8111,13.8672,705600.0
2009-11-06 09:45:00,17.3,17.4,17.3,17.31,756000.0,13.8672,13.9474,13.8672,13.8752,756000.0
2009-11-06 09:50:00,17.31,17.35,17.25,17.28,544400.0,13.8752,13.9073,13.8271,13.8512,544400.0
2009-11-06 09:55:00,17.28,17.32,17.22,17.27,667400.0,13.8512,13.8833,13.8031,13.8432,667400.0
2009-11-06 10:00:00,17.27,17.29,17.2,17.23,562600.0,13.8432,13.8592,13.7871,13.8111,562600.0
2009-11-06 10:05:00,17.23,17.26,17.18,17.25,368000.0,13.8111,13.8352,13.771,13.8271,368000.0
2009-11-06 10:10:00,17.24,17.26,17.22,17.24,289200.0,13.8191,13.8352,13.8031,13.8191,289200.0
2009-11-06 10:15:00,17.24,17.24,17.2,17.21,290400.0,13.8191,13.8191,13.7871,13.7951,290400.0
2009-11-06 10:20:00,17.21,17.21,17.16,17.17,201000.0,13.7951,13.7951,13.755,13.763,201000.0
2009-11-06 10:25:00,17.18,17.18,17.08,17.08,262600.0,13.771,13.771,13.6909,13.6909,262600.0
2009-11-06 10:30:00,17.08,17.11,17.03,17.1,581800.0,13.6909,13.7149,13.6508,13.7069,581800.0
2009-11-06 10:35:00,17.1,17.11,17.02,17.06,501400.0,13.7069,13.7149,13.6428,13.6748,501400.0
2009-11-06 10:40:00,17.06,17.06,16.98,16.99,404200.0,13.6748,13.6748,13.6107,13.6187,404200.0
2009-11-06 10:45:00,16.99,17.08,16.97,17.06,257200.0,13.6187,13.6909,13.6027,13.6748,257200.0
2009-11-06 10:50:00,17.06,17.11,17.02,17.11,421600.0,13.6748,13.7149,13.6428,13.7149,421600.0
2009-11-06 10:55:00,17.11,17.13,17.09,17.12,216600.0,13.7149,13.731,13.6989,13.7229,216600.0
2009-11-06 11:00:00,17.12,17.15,17.11,17.15,90000.0,13.7229,13.747,13.7149,13.747,90000.0
2009-11-06 11:05:00,17.16,17.2,17.13,17.2,298600.0,13.755,13.7871,13.731,13.7871,298600.0
2009-11-06 11:10:00,17.2,17.2,17.14,17.14,232800.0,13.7871,13.7871,13.739,13.739,232800.0
2009-11-06 11:15:00,17.15,17.18,17.14,17.18,51400.0,13.747,13.771,13.739,13.771,51400.0
2009-11-06 11:20:00,17.18,17.18,17.13,17.13,126000.0,13.771,13.771,13.731,13.731,126000.0
2009-11-06 11:25:00,17.13,17.18,17.13,17.18,82000.0,13.731,13.771,13.731,13.771,82000.0
2009-11-06 11:30:00,17.18,17.22,17.16,17.2,159800.0,13.771,13.8031,13.755,13.7871,159800.0
2009-11-06 11:35:00,17.19,17.21,17.18,17.21,59000.0,13.7791,13.7951,13.771,13.7951,59000.0
2009-11-06 11:40:00,17.21,17.27,17.21,17.23,397200.0,13.7951,13.8432,13.7951,13.8111,397200.0
2009-11-06 11:45:00,17.23,17.23,17.2,17.21,60400.0,13.8111,13.8111,13.7871,13.7951,60400.0
2009-11-06 11:50:00,17.21,17.24,17.21,17.23,82800.0,13.7951,13.8191,13.7951,13.8111,82800.0
2009-11-06 11:55:00,17.23,17.23,17.18,17.18,114800.0,13.8111,13.8111,13.771,13.771,114800.0
2009-11-06 12:00:00,17.19,17.23,17.19,17.21,102600.0,13.7791,13.8111,13.7791,13.7951,102600.0
2009-11-06 12:05:00,17.22,17.25,17.21,17.25,85800.0,13.8031,13.8271,13.7951,13.8271,85800.0
2009-11-06 12:10:00,17.24,17.3,17.24,17.29,351600.0,13.8191,13.8672,13.8191,13.8592,351600.0
2009-11-06 12:15:00,17.3,17.3,17.28,17.28,79400.0,13.8672,13.8672,13.8512,13.8512,79400.0
2009-11-06 12:20:00,17.28,17.3,17.27,17.28,81600.0,13.8512,13.8672,13.8432,13.8512,81600.0
2009-11-06 12:25:00,17.28,17.31,17.26,17.27,91000.0,13.8512,13.8752,13.8352,13.8432,91000.0
2009-11-06 12:30:00,17.27,17.28,17.27,17.28,43000.0,13.8432,13.8512,13.8432,13.8512,43000.0
2009-11-06 12:35:00,17.28,17.3,17.24,17.27,135800.0,13.8512,13.8672,13.8191,13.8432,135800.0
2009-11-06 12:40:00,17.28,17.28,17.22,17.23,84800.0,13.8512,13.8512,13.8031,13.8111,84800.0
2009-11-06 12:45:00,17.23,17.23,17.19,17.19,101400.0,13.8111,13.8111,13.7791,13.7791,101400.0
2009-11-06 12:50:00,17.2,17.24,17.19,17.21,237200.0,13.7871,13.8191,13.7791,13.7951,237200.0
2009-11-06 12:55:00,17.21,17.25,17.21,17.23,21400.0,13.7951,13.8271,13.7951,13.8111,21400.0
2009-11-06 13:00:00,17.23,17.24,17.2,17.2,59800.0,13.8111,13.8191,13.7871,13.7871,59800.0
2009-11-06 13:05:00,17.19,17.24,17.19,17.23,143000.0,13.7791,13.8191,13.7791,13.8111,143000.0
2009-11-06 13:10:00,17.22,17.25,17.21,17.25,58000.0,13.8031,13.8271,13.7951,13.8271,58000.0
2009-11-06 13:15:00,17.25,17.34,17.25,17.33,728400.0,13.8271,13.8993,13.8271,13.8913,728400.0
2009-11-06 13:20:00,17.33,17.35,17.3,17.32,197000.0,13.8913,13.9073,13.8672,13.8833,197000.0
2009-11-06 13:25:00,17.33,17.33,17.28,17.32,111400.0,13.8913,13.8913,13.8512,13.8833,111400.0
2009-11-06 13:30:00,17.32,17.34,17.31,17.34,104200.0,13.8833,13.8993,13.8752,13.8993,104200.0
2009-11-06 13:35:00,17.34,17.36,17.31,17.31,118200.0,13.8993,13.9153,13.8752,13.8752,118200.0
2009-11-06 13:40:00,17.3,17.31,17.29,17.29,58200.0,13.8672,13.8752,13.8592,13.8592,58200.0
2009-11-06 13:45:00,17.3,17.34,17.28,17.29,333800.0,13.8672,13.8993,13.8512,13.8592,333800.0
2009-11-06 13:50:00,17.3,17.31,17.28,17.3,95600.0,13.8672,13.8752,13.8512,13.8672,95600.0
2009-11-06 13:55:00,17.29,17.31,17.28,17.3,121600.0,13.8592,13.8752,13.8512,13.8672,121600.0
2009-11-06 14:00:00,17.29,17.3,17.25,17.28,109800.0,13.8592,13.8672,13.8271,13.8512,109800.0
2009-11-06 14:05:00,17.28,17.3,17.25,17.28,138600.0,13.8512,13.8672,13.8271,13.8512,138600.0
2009-11-06 14:10:00,17.28,17.3,17.28,17.29,71600.0,13.8512,13.8672,13.8512,13.8592,71600.0
2009-11-06 14:15:00,17.29,17.3,17.28,17.29,67000.0,13.8592,13.8672,13.8512,13.8592,67000.0
2009-11-06 14:20:00,17.29,17.3,17.28,17.29,37800.0,13.8592,13.8672,13.8512,13.8592,37800.0
2009-11-06 14:25:00,17.29,17.32,17.29,17.3,40400.0,13.8592,13.8833,13.8592,13.8672,40400.0
2009-11-06 14:30:00,17.29,17.3,17.29,17.29,25600.0,13.8592,13.8672,13.8592,13.8592,25600.0
2009-11-06 14:35:00,17.29,17.32,17.29,17.31,173400.0,13.8592,13.8833,13.8592,13.8752,173400.0
2009-11-06 14:40:00,17.31,17.33,17.3,17.3,46600.0,13.8752,13.8913,13.8672,13.8672,46600.0
2009-11-06 14:45:00,17.3,17.3,17.28,17.29,78200.0,13.8672,13.8672,13.8512,13.8592,78200.0
2009-11-06 14:50:00,17.29,17.32,17.27,17.27,177600.0,13.8592,13.8833,13.8432,13.8432,177600.0
2009-11-06 14:55:00,17.27,17.28,17.25,17.27,32400.0,13.8432,13.8512,13.8271,13.8432,32400.0
2009-11-06 15:00:00,17.27,17.27,17.22,17.25,115200.0,13.8432,13.8432,13.8031,13.8271,115200.0
2009-11-06 15:05:00,17.25,17.27,17.24,17.25,151200.0,13.8271,13.8432,13.8191,13.8271,151200.0
2009-11-06 15:10:00,17.25,17.28,17.24,17.25,369200.0,13.8271,13.8512,13.8191,13.8271,369200.0
2009-11-06 15:15:00,17.25,17.26,17.24,17.26,260800.0,13.8271,13.8352,13.8191,13.8352,260800.0
2009-11-06 15:20:00,17.27,17.29,17.25,17.26,841000.0,13.8432,13.8592,13.8271,13.8352,841000.0
2009-11-06 15:25:00,17.26,17.31,17.26,17.3,235200.0,13.8352,13.8752,13.8352,13.8672,235200.0
2009-11-06 15:30:00,17.31,17.32,17.28,17.3,409600.0,13.8752,13.8833,13.8512,13.8672,409600.0
2009-11-06 15:35:00,17.31,17.34,17.29,17.3,358600.0,13.8752,13.8993,13.8592,13.8672,358600.0
2009-11-06 15:40:00,17.3,17.34,17.29,17.34,215000.0,13.8672,13.8993,13.8592,13.8993,215000.0
2009-11-06 15:45:00,17.34,17.34,17.32,17.34,1436400.0,13.8993,13.8993,13.8833,13.8993,1436400.0
2009-11-06 15:50:00,17.33,17.35,17.32,17.35,758400.0,13.8913,13.9073,13.8833,13.9073,758400.0
2009-11-06 15:55:00,17.35,17.35,17.33,17.35,1826800.0,13.9073,13.9073,13.8913,13.9073,1826800.0
2009-11-09 09:30:00,17.57,17.57,17.5,17.5,624400.0,14.0837,14.0837,14.0275,14.0275,624400.0
2009-11-09 09:35:00,17.5,17.53,17.48,17.53,262400.0,14.0275,14.0516,14.0115,14.0516,262400.0
2009-11-09 09:40:00,17.53,17.63,17.53,17.61,1004400.0,14.0516,14.1317,14.0516,14.1157,1004400.0
2009-11-09 09:45:00,17.61,17.64,17.59,17.59,360400.0,14.1157,14.1398,14.0997,14.0997,360400.0
2009-11-09 09:50:00,17.6,17.61,17.56,17.6,274200.0,14.1077,14.1157,14.0756,14.1077,274200.0
2009-11-09 09:55:00,17.6,17.67,17.55,17.63,1405000.0,14.1077,14.1638,14.0676,14.1317,1405000.0
2009-11-09 10:00:00,17.63,17.68,17.63,17.65,420800.0,14.1317,14.1718,14.1317,14.1478,420800.0
2009-11-09 10:05:00,17.65,17.72,17.65,17.71,483400.0,14.1478,14.2039,14.1478,14.1959,483400.0
2009-11-09 10:10:00,17.72,17.74,17.7,17.73,400000.0,14.2039,14.2199,14.1879,14.2119,400000.0
2009-11-09 10:15:00,17.72,17.75,17.72,17.72,324200.0,14.2039,14.2279,14.2039,14.2039,324200.0
2009-11-09 10:20:00,17.71,17.73,17.69,17.71,136400.0,14.1959,14.2119,14.1798,14.1959,136400.0
2009-11-09 10:25:00,17.7,17.71,17.68,17.7,132800.0,14.1879,14.1959,14.1718,14.1879,132800.0
2009-11-09 10:30:00,17.69,17.7,17.67,17.7,249800.0,14.1798,14.1879,14.1638,14.1879,249800.0
2009-11-09 10:35:00,17.7,17.71,17.68,17.7,81800.0,14.1879,14.1959,14.1718,14.1879,81800.0
2009-11-09 10:40:00,17.7,17.73,17.68,17.72,247800.0,14.1879,14.2119,14.1718,14.2039,247800.0
2009-11-09 10:45:00,17.72,17.73,17.72,17.73,365400.0,14.2039,14.2119,14.2039,14.2119,365400.0
2009-11-09 10:50:00,17.73,17.74,17.71,17.74,328200.0,14.2119,14.2199,14.1959,14.2199,328200.0
2009-11-09 10:55:00,17.74,17.76,17.72,17.72,316800.0,14.2199,14.236,14.2039,14.2039,316800.0
2009-11-09 11:00:00,17.73,17.74,17.69,17.69,101600.0,14.2119,14.2199,14.1798,14.1798,101600.0
2009-11-09 11:05:00,17.7,17.72,17.68,17.71,118000.0,14.1879,14.2039,14.1718,14.1959,118000.0
2009-11-09 11:10:00,17.71,17.72,17.69,17.7,136600.0,14.1959,14.2039,14.1798,14.1879,136600.0
2009-11-09 11:15:00,17.7,17.75,17.7,17.72,274000.0,14.1879,14.2279,14.1879,14.2039,274000.0
2009-11-09 11:20:00,17.72,17.73,17.68,17.71,451200.0,14.2039,14.2119,14.1718,14.1959,451200.0
2009-11-09 11:25:00,17.72,17.73,17.7,17.72,67000.0,14.2039,14.2119,14.1879,14.2039,67000.0
2009-11-09 11:30:00,17.72,17.73,17.71,17.71,46600.0,14.2039,14.2119,14.1959,14.1959,46600.0
2009-11-09 11:35:00,17.71,17.75,17.71,17.74,163800.0,14.1959,14.2279,14.1959,14.2199,163800.0
2009-11-09 11:40:00,17.74,17.77,17.74,17.76,605000.0,14.2199,14.244,14.2199,14.236,605000.0
2009-11-09 11:45:00,17.77,17.79,17.75,17.78,154800.0,14.244,14.26,14.2279,14.252,154800.0
2009-11-09 11:50:00,17.78,17.8,17.78,17.79,415600.0,14.252,14.268,14.252,14.26,415600.0
2009-11-09 11:55:00,17.79,17.81,17.79,17.8,302200.0,14.26,14.276,14.26,14.268,302200.0
2009-11-09 12:00:00,17.8,17.8,17.79,17.8,280400.0,14.268,14.268,14.26,14.268,280400.0
2009-11-09 12:05:00,17.8,17.81,17.78,17.79,82200.0,14.268,14.276,14.252,14.26,82200.0
2009-11-09 12:10:00,17.79,17.8,17.79,17.79,188200.0,14.26,14.268,14.26,14.26,188200.0
2009-11-09 12:15:00,17.78,17.8,17.78,17.8,183400.0,14.252,14.268,14.252,14.268,183400.0
2009-11-09 12:20:00,17.8,17.81,17.78,17.78,155600.0,14.268,14.276,14.252,14.252,155600.0
2009-11-09 12:25:00,17.77,17.78,17.75,17.75,56600.0,14.244,14.252,14.2279,14.2279,56600.0
2009-11-09 12:30:00,17.74,17.75,17.72,17.72,137800.0,14.2199,14.2279,14.2039,14.2039,137800.0
2009-11-09 12:35:00,17.72,17.72,17.71,17.71,199200.0,14.2039,14.2039,14.1959,14.1959,199200.0
2009-11-09 12:40:00,17.71,17.75,17.71,17.75,237400.0,14.1959,14.2279,14.1959,14.2279,237400.0
2009-11-09 12:45:00,17.75,17.78,17.74,17.75,155200.0,14.2279,14.252,14.2199,14.2279,155200.0
2009-11-09 12:50:00,17.74,17.75,17.73,17.75,156400.0,14.2199,14.2279,14.2119,14.2279,156400.0
2009-11-09 12:55:00,17.75,17.75,17.74,17.75,42200.0,14.2279,14.2279,14.2199,14.2279,42200.0
2009-11-09 13:00:00,17.75,17.76,17.75,17.76,157200.0,14.2279,14.236,14.2279,14.236,157200.0
2009-11-09 13:05:00,17.76,17.78,17.74,17.74,109000.0,14.236,14.252,14.2199,14.2199,109000.0
2009-11-09 13:10:00,17.74,17.75,17.73,17.75,67800.0,14.2199,14.2279,14.2119,14.2279,67800.0
2009-11-09 13:15:00,17.75,17.75,17.72,17.73,86800.0,14.2279,14.2279,14.2039,14.2119,86800.0
2009-11-09 13:20:00,17.74,17.74,17.73,17.73,69400.0,14.2199,14.2199,14.2119,14.2119,69400.0
2009-11-09 13:25:00,17.72,17.74,17.72,17.73,51800.0,14.2039,14.2199,14.2039,14.2119,51800.0
2009-11-09 13:30:00,17.73,17.74,17.72,17.72,63800.0,14.2119,14.2199,14.2039,14.2039,63800.0
2009-11-09 13:35:00,17.72,17.78,17.72,17.78,131800.0,14.2039,14.252,14.2039,14.252,131800.0
2009-11-09 13:40:00,17.77,17.79,17.76,17.79,355000.0,14.244,14.26,14.236,14.26,355000.0
2009-11-09 13:45:00,17.79,17.8,17.78,17.78,242200.0,14.26,14.268,14.252,14.252,242200.0
2009-11-09 13:50:00,17.78,17.78,17.76,17.77,63600.0,14.252,14.252,14.236,14.244,63600.0
2009-11-09 13:55:00,17.77,17.78,17.76,17.78,131400.0,14.244,14.252,14.236,14.252,131400.0
2009-11-09 14:00:00,17.78,17.79,17.77,17.78,150800.0,14.252,14.26,14.244,14.252,150800.0
2009-11-09 14:05:00,17.78,17.8,17.78,17.79,142200.0,14.252,14.268,14.252,14.26,142200.0
2009-11-09 14:10:00,17.79,17.79,17.77,17.78,109600.0,14.26,14.26,14.244,14.252,109600.0
2009-11-09 14:15:00,17.78,17.78,17.77,17.77,98800.0,14.252,14.252,14.244,14.244,98800.0
2009-11-09 14:20:00,17.77,17.78,17.76,17.77,137600.0,14.244,14.252,14.236,14.244,137600.0
2009-11-09 14:25:00,17.78,17.78,17.76,17.77,180400.0,14.252,14.252,14.236,14.244,180400.0
2009-11-09 14:30:00,17.78,17.8,17.78,17.79,164200.0,14.252,14.268,14.252,14.26,164200.0
2009-11-09 14:35:00,17.79,17.8,17.78,17.79,156800.0,14.26,14.268,14.252,14.26,156800.0
2009-11-09 14:40:00,17.79,17.8,17.78,17.79,113400.0,14.26,14.268,14.252,14.26,113400.0
2009-11-09 14:45:00,17.79,17.81,17.79,17.8,182400.0,14.26,14.276,14.26,14.268,182400.0
2009-11-09 14:50:00,17.79,17.8,17.79,17.79,245000.0,14.26,14.268,14.26,14.26,245000.0
2009-11-09 14:55:00,17.79,17.8,17.78,17.79,202800.0,14.26,14.268,14.252,14.26,202800.0
2009-11-09 15:00:00,17.79,17.8,17.78,17.8,161400.0,14.26,14.268,14.252,14.268,161400.0
2009-11-09 15:05:00,17.79,17.79,17.78,17.79,151800.0,14.26,14.26,14.252,14.26,151800.0
2009-11-09 15:10:00,17.78,17.79,17.78,17.79,211000.0,14.252,14.26,14.252,14.26,211000.0
2009-11-09 15:15:00,17.8,17.81,17.79,17.81,421000.0,14.268,14.276,14.26,14.276,421000.0
2009-11-09 15:20:00,17.81,17.82,17.8,17.81,270800.0,14.276,14.284,14.268,14.276,270800.0
2009-11-09 15:25:00,17.81,17.81,17.78,17.8,217800.0,14.276,14.276,14.252,14.268,217800.0
2009-11-09 15:30:00,17.79,17.8,17.77,17.77,201600.0,14.26,14.268,14.244,14.244,201600.0
2009-11-09 15:35:00,17.77,17.78,17.76,17.77,308000.0,14.244,14.252,14.236,14.244,308000.0
2009-11-09 15:40:00,17.77,17.79,17.75,17.78,418000.0,14.244,14.26,14.2279,14.252,418000.0
2009-11-09 15:45:00,17.78,17.79,17.77,17.78,460800.0,14.252,14.26,14.244,14.252,460800.0
2009-11-09 15:50:00,17.78,17.81,17.78,17.81,790000.0,14.252,14.276,14.252,14.276,790000.0
2009-11-09 15:55:00,17.81,17.82,17.79,17.82,1115200.0,14.276,14.284,14.26,14.284,1115200.0
2009-11-10 09:30:00,17.72,17.89,17.72,17.86,255600.0,14.2039,14.3402,14.2039,14.3161,255600.0
2009-11-10 09:35:00,17.87,17.93,17.86,17.91,356000.0,14.3241,14.3722,14.3161,14.3562,356000.0
2009-11-10 09:40:00,17.9,17.93,17.88,17.91,237400.0,14.3482,14.3722,14.3321,14.3562,237400.0
2009-11-10 09:45:00,17.92,17.97,17.92,17.97,627000.0,14.3642,14.4043,14.3642,14.4043,627000.0
2009-11-10 09:50:00,17.97,18.01,17.94,17.95,377400.0,14.4043,14.4363,14.3802,14.3882,377400.0
2009-11-10 09:55:00,17.95,17.96,17.91,17.93,254800.0,14.3882,14.3963,14.3562,14.3722,254800.0
2009-11-10 10:00:00,17.93,17.96,17.9,17.93,374000.0,14.3722,14.3963,14.3482,14.3722,374000.0
2009-11-10 10:05:00,17.92,17.95,17.9,17.92,355600.0,14.3642,14.3882,14.3482,14.3642,355600.0
2009-11-10 10:10:00,17.91,17.94,17.88,17.9,234200.0,14.3562,14.3802,14.3321,14.3482,234200.0
2009-11-10 10:15:00,17.9,17.93,17.9,17.92,137400.0,14.3482,14.3722,14.3482,14.3642,137400.0
2009-11-10 10:20:00,17.92,17.93,17.91,17.91,82800.0,14.3642,14.3722,14.3562,14.3562,82800.0
2009-11-10 10:25:00,17.91,17.96,17.91,17.95,128000.0,14.3562,14.3963,14.3562,14.3882,128000.0
2009-11-10 10:30:00,17.96,17.96,17.93,17.94,121400.0,14.3963,14.3963,14.3722,14.3802,121400.0
2009-11-10 10:35:00,17.94,17.94,17.89,17.89,131600.0,14.3802,14.3802,14.3402,14.3402,131600.0
2009-11-10 10:40:00,17.88,17.91,17.83,17.83,671800.0,14.3321,14.3562,14.2921,14.2921,671800.0
2009-11-10 10:45:00,17.83,17.84,17.79,17.81,798400.0,14.2921,14.3001,14.26,14.276,798400.0
2009-11-10 10:50:00,17.81,17.81,17.76,17.76,455200.0,14.276,14.276,14.236,14.236,455200.0
2009-11-10 10:55:00,17.75,17.79,17.75,17.77,265600.0,14.2279,14.26,14.2279,14.244,265600.0
2009-11-10 11:00:00,17.77,17.79,17.77,17.78,168800.0,14.244,14.26,14.244,14.252,168800.0
2009-11-10 11:05:00,17.77,17.77,17.72,17.75,379800.0,14.244,14.244,14.2039,14.2279,379800.0
2009-11-10 11:10:00,17.75,17.78,17.73,17.75,236400.0,14.2279,14.252,14.2119,14.2279,236400.0
2009-11-10 11:15:00,17.75,17.77,17.74,17.75,164000.0,14.2279,14.244,14.2199,14.2279,164000.0
2009-11-10 11:20:00,17.75,17.79,17.75,17.79,126600.0,14.2279,14.26,14.2279,14.26,126600.0
2009-11-10 11:25:00,17.79,17.81,17.79,17.81,181200.0,14.26,14.276,14.26,14.276,181200.0
2009-11-10 11:30:00,17.8,17.8,17.76,17.77,208600.0,14.268,14.268,14.236,14.244,208600.0
2009-11-10 11:35:00,17.77,17.86,17.77,17.84,281200.0,14.244,14.3161,14.244,14.3001,281200.0
2009-11-10 11:40:00,17.84,17.85,17.83,17.84,70600.0,14.3001,14.3081,14.2921,14.3001,70600.0
2009-11-10 11:45:00,17.84,17.86,17.83,17.85,103800.0,14.3001,14.3161,14.2921,14.3081,103800.0
2009-11-10 11:50:00,17.85,17.85,17.81,17.82,112400.0,14.3081,14.3081,14.276,14.284,112400.0
2009-11-10 11:55:00,17.83,17.84,17.81,17.81,93000.0,14.2921,14.3001,14.276,14.276,93000.0
2009-11-10 12:00:00,17.81,17.81,17.79,17.81,97800.0,14.276,14.276,14.26,14.276,97800.0
2009-11-10 12:05:00,17.81,17.83,17.8,17.83,75400.0,14.276,14.2921,14.268,14.2921,75400.0
2009-11-10 12:10:00,17.83,17.85,17.82,17.84,131800.0,14.2921,14.3081,14.284,14.3001,131800.0
2009-11-10 12:15:00,17.84,17.84,17.83,17.83,73600.0,14.3001,14.3001,14.2921,14.2921,73600.0
2009-11-10 12:20:00,17.82,17.82,17.79,17.8,206200.0,14.284,14.284,14.26,14.268,206200.0
2009-11-10 12:25:00,17.79,17.8,17.75,17.75,303200.0,14.26,14.268,14.2279,14.2279,303200.0
2009-11-10 12:30:00,17.75,17.76,17.73,17.75,459600.0,14.2279,14.236,14.2119,14.2279,459600.0
2009-11-10 12:35:00,17.75,17.78,17.75,17.75,217200.0,14.2279,14.252,14.2279,14.2279,217200.0
2009-11-10 12:40:00,17.75,17.76,17.75,17.75,68400.0,14.2279,14.236,14.2279,14.2279,68400.0
2009-11-10 12:45:00,17.75,17.77,17.75,17.76,443200.0,14.2279,14.244,14.2279,14.236,443200.0
2009-11-10 12:50:00,17.76,17.78,17.75,17.77,67000.0,14.236,14.252,14.2279,14.244,67000.0
2009-11-10 12:55:00,17.77,17.8,17.77,17.8,217600.0,14.244,14.268,14.244,14.268,217600.0
2009-11-10 13:00:00,17.8,17.8,17.77,17.78,84200.0,14.268,14.268,14.244,14.252,84200.0
2009-11-10 13:05:00,17.78,17.78,17.74,17.75,230000.0,14.252,14.252,14.2199,14.2279,230000.0
2009-11-10 13:10:00,17.75,17.78,17.74,17.75,64600.0,14.2279,14.252,14.2199,14.2279,64600.0
2009-11-10 13:15:00,17.74,17.78,17.72,17.78,239200.0,14.2199,14.252,14.2039,14.252,239200.0
2009-11-10 13:20:00,17.78,17.78,17.74,17.74,132000.0,14.252,14.252,14.2199,14.2199,132000.0
2009-11-10 13:25:00,17.74,17.74,17.73,17.73,80400.0,14.2199,14.2199,14.2119,14.2119,80400.0
2009-11-10 13:30:00,17.73,17.75,17.73,17.75,124800.0,14.2119,14.2279,14.2119,14.2279,124800.0
2009-11-10 13:35:00,17.75,17.77,17.75,17.75,68600.0,14.2279,14.244,14.2279,14.2279,68600.0
2009-11-10 13:40:00,17.74,17.75,17.72,17.75,96800.0,14.2199,14.2279,14.2039,14.2279,96800.0
2009-11-10 13:45:00,17.75,17.75,17.74,17.74,34600.0,14.2279,14.2279,14.2199,14.2199,34600.0
2009-11-10 13:50:00,17.74,17.77,17.74,17.77,61000.0,14.2199,14.244,14.2199,14.244,61000.0
2009-11-10 13:55:00,17.77,17.79,17.74,17.78,286800.0,14.244,14.26,14.2199,14.252,286800.0
2009-11-10 14:00:00,17.78,17.79,17.75,17.78,246600.0,14.252,14.26,14.2279,14.252,246600.0
2009-11-10 14:05:00,17.78,17.81,17.78,17.8,84200.0,14.252,14.276,14.252,14.268,84200.0
2009-11-10 14:10:00,17.8,17.81,17.79,17.79,36000.0,14.268,14.276,14.26,14.26,36000.0
2009-11-10 14:15:00,17.79,17.82,17.79,17.79,110600.0,14.26,14.284,14.26,14.26,110600.0
2009-11-10 14:20:00,17.78,17.8,17.78,17.8,57800.0,14.252,14.268,14.252,14.268,57800.0
2009-11-10 14:25:00,17.79,17.82,17.79,17.81,72200.0,14.26,14.284,14.26,14.276,72200.0
2009-11-10 14:30:00,17.81,17.87,17.81,17.86,332600.0,14.276,14.3241,14.276,14.3161,332600.0
2009-11-10 14:35:00,17.86,17.88,17.85,17.88,187600.0,14.3161,14.3321,14.3081,14.3321,187600.0
2009-11-10 14:40:00,17.87,17.88,17.86,17.86,153400.0,14.3241,14.3321,14.3161,14.3161,153400.0
2009-11-10 14:45:00,17.88,17.89,17.86,17.88,66800.0,14.3321,14.3402,14.3161,14.3321,66800.0
2009-11-10 14:50:00,17.88,17.89,17.86,17.88,188200.0,14.3321,14.3402,14.3161,14.3321,188200.0
2009-11-10 14:55:00,17.88,17.9,17.87,17.88,143200.0,14.3321,14.3482,14.3241,14.3321,143200.0
2009-11-10 15:00:00,17.88,17.88,17.84,17.85,248400.0,14.3321,14.3321,14.3001,14.3081,248400.0
2009-11-10 15:05:00,17.86,17.86,17.86,17.86,39400.0,14.3161,14.3161,14.3161,14.3161,39400.0
2009-11-10 15:10:00,17.86,17.89,17.86,17.88,284200.0,14.3161,14.3402,14.3161,14.3321,284200.0
2009-11-10 15:15:00,17.87,17.93,17.86,17.92,753200.0,14.3241,14.3722,14.3161,14.3642,753200.0
2009-11-10 15:20:00,17.92,17.93,17.89,17.91,154200.0,14.3642,14.3722,14.3402,14.3562,154200.0
2009-11-10 15:25:00,17.92,17.92,17.9,17.92,240000.0,14.3642,14.3642,14.3482,14.3642,240000.0
2009-11-10 15:30:00,17.91,17.92,17.88,17.89,403200.0,14.3562,14.3642,14.3321,14.3402,403200.0
2009-11-10 15:35:00,17.89,17.9,17.87,17.89,282200.0,14.3402,14.3482,14.3241,14.3402,282200.0
2009-11-10 15:40:00,17.89,17.89,17.84,17.85,479800.0,14.3402,14.3402,14.3001,14.3081,479800.0
2009-11-10 15:45:00,17.85,17.88,17.84,17.87,199400.0,14.3081,14.3321,14.3001,14.3241,199400.0
2009-11-10 15:50:00,17.87,17.88,17.85,17.86,353000.0,14.3241,14.3321,14.3081,14.3161,353000.0
2009-11-10 15:55:00,17.86,17.89,17.85,17.88,745600.0,14.3161,14.3402,14.3081,14.3321,745600.0
2009-11-11 09:30:00,17.89,18.0,17.89,17.98,464800.0,14.3402,14.4283,14.3402,14.4123,464800.0
2009-11-11 09:35:00,17.98,17.99,17.86,17.95,445400.0,14.4123,14.4203,14.3161,14.3882,445400.0
2009-11-11 09:40:00,17.96,18.0,17.93,17.96,359600.0,14.3963,14.4283,14.3722,14.3963,359600.0
2009-11-11 09:45:00,17.96,17.96,17.88,17.92,444000.0,14.3963,14.3963,14.3321,14.3642,444000.0
2009-11-11 09:50:00,17.91,17.92,17.89,17.9,178200.0,14.3562,14.3642,14.3402,14.3482,178200.0
2009-11-11 09:55:00,17.9,17.98,17.9,17.96,552400.0,14.3482,14.4123,14.3482,14.3963,552400.0
2009-11-11 10:00:00,17.96,18.01,17.94,17.96,597400.0,14.3963,14.4363,14.3802,14.3963,597400.0
2009-11-11 10:05:00,17.96,18.0,17.96,17.99,192800.0,14.3963,14.4283,14.3963,14.4203,192800.0
2009-11-11 10:10:00,18.0,18.1,18.0,18.1,940400.0,14.4283,14.5085,14.4283,14.5085,940400.0
2009-11-11 10:15:00,18.1,18.14,18.08,18.08,1240600.0,14.5085,14.5405,14.4925,14.4925,1240600.0
2009-11-11 10:20:00,18.09,18.12,18.08,18.11,666000.0,14.5005,14.5245,14.4925,14.5165,666000.0
2009-11-11 10:25:00,18.11,18.14,18.1,18.11,506400.0,14.5165,14.5405,14.5085,14.5165,506400.0
2009-11-11 10:30:00,18.11,18.11,18.02,18.03,278600.0,14.5165,14.5165,14.4444,14.4524,278600.0
2009-11-11 10:35:00,18.03,18.09,18.02,18.07,479200.0,14.4524,14.5005,14.4444,14.4844,479200.0
2009-11-11 10:40:00,18.07,18.09,17.99,18.0,291000.0,14.4844,14.5005,14.4203,14.4283,291000.0
2009-11-11 10:45:00,18.0,18.0,17.94,17.95,537800.0,14.4283,14.4283,14.3802,14.3882,537800.0
2009-11-11 10:50:00,17.96,17.96,17.86,17.92,568800.0,14.3963,14.3963,14.3161,14.3642,568800.0
2009-11-11 10:55:00,17.92,17.95,17.88,17.91,636800.0,14.3642,14.3882,14.3321,14.3562,636800.0
2009-11-11 11:00:00,17.91,17.91,17.88,17.91,324600.0,14.3562,14.3562,14.3321,14.3562,324600.0
2009-11-11 11:05:00,17.91,17.94,17.85,17.85,416600.0,14.3562,14.3802,14.3081,14.3081,416600.0
2009-11-11 11:10:00,17.85,17.88,17.84,17.86,295600.0,14.3081,14.3321,14.3001,14.3161,295600.0
2009-11-11 11:15:00,17.86,17.9,17.83,17.89,224000.0,14.3161,14.3482,14.2921,14.3402,224000.0
2009-11-11 11:20:00,17.89,17.9,17.86,17.87,161800.0,14.3402,14.3482,14.3161,14.3241,161800.0
2009-11-11 11:25:00,17.88,17.88,17.84,17.87,239600.0,14.3321,14.3321,14.3001,14.3241,239600.0
2009-11-11 11:30:00,17.86,17.89,17.86,17.88,147200.0,14.3161,14.3402,14.3161,14.3321,147200.0
2009-11-11 11:35:00,17.88,17.9,17.87,17.9,556600.0,14.3321,14.3482,14.3241,14.3482,556600.0
2009-11-11 11:40:00,17.9,17.9,17.88,17.88,172200.0,14.3482,14.3482,14.3321,14.3321,172200.0
2009-11-11 11:45:00,17.88,17.88,17.83,17.83,286400.0,14.3321,14.3321,14.2921,14.2921,286400.0
2009-11-11 11:50:00,17.84,17.84,17.75,17.75,1637600.0,14.3001,14.3001,14.2279,14.2279,1637600.0
2009-11-11 11:55:00,17.75,17.77,17.7,17.75,1141400.0,14.2279,14.244,14.1879,14.2279,1141400.0
2009-11-11 12:00:00,17.74,17.76,17.72,17.75,343600.0,14.2199,14.236,14.2039,14.2279,343600.0
2009-11-11 12:05:00,17.75,17.75,17.72,17.75,323200.0,14.2279,14.2279,14.2039,14.2279,323200.0
2009-11-11 12:10:00,17.75,17.78,17.75,17.77,634200.0,14.2279,14.252,14.2279,14.244,634200.0
2009-11-11 12:15:00,17.77,17.77,17.74,17.75,225200.0,14.244,14.244,14.2199,14.2279,225200.0
2009-11-11 12:20:00,17.75,17.78,17.75,17.77,101800.0,14.2279,14.252,14.2279,14.244,101800.0
2009-11-11 12:25:00,17.78,17.81,17.78,17.8,374200.0,14.252,14.276,14.252,14.268,374200.0
2009-11-11 12:30:00,17.8,17.86,17.8,17.85,587000.0,14.268,14.3161,14.268,14.3081,587000.0
2009-11-11 12:35:00,17.85,17.88,17.84,17.84,273600.0,14.3081,14.3321,14.3001,14.3001,273600.0
2009-11-11 12:40:00,17.84,17.85,17.83,17.84,93200.0,14.3001,14.3081,14.2921,14.3001,93200.0
2009-11-11 12:45:00,17.84,17.86,17.81,17.82,368000.0,14.3001,14.3161,14.276,14.284,368000.0
2009-11-11 12:50:00,17.82,17.84,17.81,17.83,62800.0,14.284,14.3001,14.276,14.2921,62800.0
2009-11-11 12:55:00,17.82,17.82,17.79,17.81,151200.0,14.284,14.284,14.26,14.276,151200.0
2009-11-11 13:00:00,17.8,17.83,17.8,17.83,57600.0,14.268,14.2921,14.268,14.2921,57600.0
2009-11-11 13:05:00,17.83,17.83,17.8,17.81,127800.0,14.2921,14.2921,14.268,14.276,127800.0
2009-11-11 13:10:00,17.81,17.81,17.78,17.81,93800.0,14.276,14.276,14.252,14.276,93800.0
2009-11-11 13:15:00,17.81,17.81,17.79,17.79,86000.0,14.276,14.276,14.26,14.26,86000.0
2009-11-11 13:20:00,17.79,17.81,17.79,17.79,29800.0,14.26,14.276,14.26,14.26,29800.0
2009-11-11 13:25:00,17.79,17.79,17.75,17.75,103400.0,14.26,14.26,14.2279,14.2279,103400.0
2009-11-11 13:30:00,17.75,17.77,17.75,17.76,131200.0,14.2279,14.244,14.2279,14.236,131200.0
2009-11-11 13:35:00,17.76,17.77,17.73,17.73,96800.0,14.236,14.244,14.2119,14.2119,96800.0
2009-11-11 13:40:00,17.73,17.74,17.68,17.68,397800.0,14.2119,14.2199,14.1718,14.1718,397800.0
2009-11-11 13:45:00,17.69,17.73,17.69,17.71,237600.0,14.1798,14.2119,14.1798,14.1959,237600.0
2009-11-11 13:50:00,17.71,17.72,17.69,17.71,135600.0,14.1959,14.2039,14.1798,14.1959,135600.0
2009-11-11 13:55:00,17.71,17.73,17.68,17.72,232600.0,14.1959,14.2119,14.1718,14.2039,232600.0
2009-11-11 14:00:00,17.72,17.74,17.7,17.73,267400.0,14.2039,14.2199,14.1879,14.2119,267400.0
2009-11-11 14:05:00,17.72,17.77,17.72,17.74,92400.0,14.2039,14.244,14.2039,14.2199,92400.0
2009-11-11 14:10:00,17.75,17.76,17.74,17.75,132400.0,14.2279,14.236,14.2199,14.2279,132400.0
2009-11-11 14:15:00,17.75,17.78,17.74,17.76,164000.0,14.2279,14.252,14.2199,14.236,164000.0
2009-11-11 14:20:00,17.75,17.77,17.74,17.75,70000.0,14.2279,14.244,14.2199,14.2279,70000.0
2009-11-11 14:25:00,17.74,17.78,17.74,17.75,86800.0,14.2199,14.252,14.2199,14.2279,86800.0
2009-11-11 14:30:00,17.75,17.8,17.75,17.75,166600.0,14.2279,14.268,14.2279,14.2279,166600.0
2009-11-11 14:35:00,17.76,17.77,17.75,17.76,121800.0,14.236,14.244,14.2279,14.236,121800.0
2009-11-11 14:40:00,17.75,17.76,17.75,17.75,82600.0,14.2279,14.236,14.2279,14.2279,82600.0
2009-11-11 14:45:00,17.75,17.78,17.75,17.78,157000.0,14.2279,14.252,14.2279,14.252,157000.0
2009-11-11 14:50:00,17.78,17.8,17.77,17.77,125800.0,14.252,14.268,14.244,14.244,125800.0
2009-11-11 14:55:00,17.77,17.78,17.76,17.77,103600.0,14.244,14.252,14.236,14.244,103600.0
2009-11-11 15:00:00,17.77,17.79,17.75,17.77,191400.0,14.244,14.26,14.2279,14.244,191400.0
2009-11-11 15:05:00,17.77,17.78,17.75,17.75,231000.0,14.244,14.252,14.2279,14.2279,231000.0
2009-11-11 15:10:00,17.75,17.75,17.71,17.75,215800.0,14.2279,14.2279,14.1959,14.2279,215800.0
2009-11-11 15:15:00,17.75,17.75,17.72,17.75,232600.0,14.2279,14.2279,14.2039,14.2279,232600.0
2009-11-11 15:20:00,17.75,17.77,17.75,17.76,129600.0,14.2279,14.244,14.2279,14.236,129600.0
2009-11-11 15:25:00,17.75,17.79,17.75,17.78,237000.0,14.2279,14.26,14.2279,14.252,237000.0
2009-11-11 15:30:00,17.78,17.82,17.77,17.78,342800.0,14.252,14.284,14.244,14.252,342800.0
2009-11-11 15:35:00,17.79,17.8,17.77,17.8,179200.0,14.26,14.268,14.244,14.268,179200.0
2009-11-11 15:40:00,17.8,17.8,17.75,17.76,356400.0,14.268,14.268,14.2279,14.236,356400.0
2009-11-11 15:45:00,17.76,17.81,17.75,17.8,307200.0,14.236,14.276,14.2279,14.268,307200.0
2009-11-11 15:50:00,17.8,17.8,17.77,17.79,350800.0,14.268,14.268,14.244,14.26,350800.0
2009-11-11 15:55:00,17.79,17.82,17.78,17.81,1409200.0,14.26,14.284,14.252,14.276,1409200.0
2009-11-12 09:30:00,17.74,17.85,17.74,17.81,241200.0,14.2199,14.3081,14.2199,14.276,241200.0
2009-11-12 09:35:00,17.8,17.83,17.72,17.74,274000.0,14.268,14.2921,14.2039,14.2199,274000.0
2009-11-12 09:40:00,17.74,17.74,17.69,17.71,929000.0,14.2199,14.2199,14.1798,14.1959,929000.0
2009-11-12 09:45:00,17.71,17.78,17.68,17.76,634600.0,14.1959,14.252,14.1718,14.236,634600.0
2009-11-12 09:50:00,17.75,17.83,17.75,17.77,465800.0,14.2279,14.2921,14.2279,14.244,465800.0
2009-11-12 09:55:00,17.78,17.86,17.78,17.84,469600.0,14.252,14.3161,14.252,14.3001,469600.0
2009-11-12 10:00:00,17.84,17.89,17.84,17.88,546000.0,14.3001,14.3402,14.3001,14.3321,546000.0
2009-11-12 10:05:00,17.88,17.89,17.81,17.86,429600.0,14.3321,14.3402,14.276,14.3161,429600.0
2009-11-12 10:10:00,17.86,17.86,17.78,17.8,454000.0,14.3161,14.3161,14.252,14.268,454000.0
2009-11-12 10:15:00,17.81,17.83,17.75,17.77,239000.0,14.276,14.2921,14.2279,14.244,239000.0
2009-11-12 10:20:00,17.76,17.84,17.76,17.84,351400.0,14.236,14.3001,14.236,14.3001,351400.0
2009-11-12 10:25:00,17.84,17.86,17.82,17.83,274400.0,14.3001,14.3161,14.284,14.2921,274400.0
2009-11-12 10:30:00,17.83,17.86,17.81,17.83,312200.0,14.2921,14.3161,14.276,14.2921,312200.0
2009-11-12 10:35:00,17.82,17.84,17.81,17.82,127400.0,14.284,14.3001,14.276,14.284,127400.0
2009-11-12 10:40:00,17.81,17.86,17.8,17.86,146400.0,14.276,14.3161,14.268,14.3161,146400.0
2009-11-12 10:45:00,17.86,17.86,17.83,17.83,153400.0,14.3161,14.3161,14.2921,14.2921,153400.0
2009-11-12 10:50:00,17.83,17.88,17.83,17.85,206600.0,14.2921,14.3321,14.2921,14.3081,206600.0
2009-11-12 10:55:00,17.85,17.85,17.79,17.82,170000.0,14.3081,14.3081,14.26,14.284,170000.0
2009-11-12 11:00:00,17.82,17.82,17.73,17.75,470600.0,14.284,14.284,14.2119,14.2279,470600.0
2009-11-12 11:05:00,17.75,17.75,17.61,17.63,363600.0,14.2279,14.2279,14.1157,14.1317,363600.0
2009-11-12 11:10:00,17.64,17.65,17.55,17.61,696600.0,14.1398,14.1478,14.0676,14.1157,696600.0
2009-11-12 11:15:00,17.61,17.67,17.58,17.67,434400.0,14.1157,14.1638,14.0917,14.1638,434400.0
2009-11-12 11:20:00,17.66,17.66,17.59,17.66,397200.0,14.1558,14.1558,14.0997,14.1558,397200.0
2009-11-12 11:25:00,17.65,17.65,17.61,17.63,125200.0,14.1478,14.1478,14.1157,14.1317,125200.0
2009-11-12 11:30:00,17.63,17.63,17.58,17.61,172000.0,14.1317,14.1317,14.0917,14.1157,172000.0
2009-11-12 11:35:00,17.61,17.61,17.52,17.57,310400.0,14.1157,14.1157,14.0436,14.0837,310400.0
2009-11-12 11:40:00,17.57,17.6,17.56,17.6,124000.0,14.0837,14.1077,14.0756,14.1077,124000.0
2009-11-12 11:45:00,17.6,17.61,17.58,17.59,140000.0,14.1077,14.1157,14.0917,14.0997,140000.0
2009-11-12 11:50:00,17.58,17.59,17.55,17.56,412400.0,14.0917,14.0997,14.0676,14.0756,412400.0
2009-11-12 11:55:00,17.56,17.59,17.54,17.55,155400.0,14.0756,14.0997,14.0596,14.0676,155400.0
2009-11-12 12:00:00,17.55,17.59,17.55,17.57,736400.0,14.0676,14.0997,14.0676,14.0837,736400.0
2009-11-12 12:05:00,17.57,17.59,17.56,17.59,82400.0,14.0837,14.0997,14.0756,14.0997,82400.0
2009-11-12 12:10:00,17.59,17.6,17.58,17.6,90600.0,14.0997,14.1077,14.0917,14.1077,90600.0
2009-11-12 12:15:00,17.6,17.61,17.6,17.6,110200.0,14.1077,14.1157,14.1077,14.1077,110200.0
2009-11-12 12:20:00,17.6,17.61,17.58,17.58,63000.0,14.1077,14.1157,14.0917,14.0917,63000.0
2009-11-12 12:25:00,17.58,17.6,17.58,17.6,69200.0,14.0917,14.1077,14.0917,14.1077,69200.0
2009-11-12 12:30:00,17.59,17.59,17.55,17.55,177600.0,14.0997,14.0997,14.0676,14.0676,177600.0
2009-11-12 12:35:00,17.55,17.61,17.55,17.6,469800.0,14.0676,14.1157,14.0676,14.1077,469800.0
2009-11-12 12:40:00,17.6,17.61,17.59,17.6,81400.0,14.1077,14.1157,14.0997,14.1077,81400.0
2009-11-12 12:45:00,17.6,17.61,17.59,17.61,47800.0,14.1077,14.1157,14.0997,14.1157,47800.0
2009-11-12 12:50:00,17.61,17.64,17.61,17.63,98200.0,14.1157,14.1398,14.1157,14.1317,98200.0
2009-11-12 12:55:00,17.62,17.63,17.6,17.61,161200.0,14.1237,14.1317,14.1077,14.1157,161200.0
2009-11-12 13:00:00,17.61,17.61,17.58,17.6,199800.0,14.1157,14.1157,14.0917,14.1077,199800.0
2009-11-12 13:05:00,17.59,17.6,17.54,17.55,257800.0,14.0997,14.1077,14.0596,14.0676,257800.0
2009-11-12 13:10:00,17.55,17.56,17.54,17.54,62200.0,14.0676,14.0756,14.0596,14.0596,62200.0
2009-11-12 13:15:00,17.55,17.6,17.55,17.58,120200.0,14.0676,14.1077,14.0676,14.0917,120200.0
2009-11-12 13:20:00,17.58,17.58,17.56,17.56,106600.0,14.0917,14.0917,14.0756,14.0756,106600.0
2009-11-12 13:25:00,17.56,17.57,17.55,17.57,221000.0,14.0756,14.0837,14.0676,14.0837,221000.0
2009-11-12 13:30:00,17.57,17.57,17.55,17.55,651600.0,14.0837,14.0837,14.0676,14.0676,651600.0
2009-11-12 13:35:00,17.55,17.56,17.55,17.55,79200.0,14.0676,14.0756,14.0676,14.0676,79200.0
2009-11-12 13:40:00,17.55,17.58,17.55,17.58,68000.0,14.0676,14.0917,14.0676,14.0917,68000.0
2009-11-12 13:45:00,17.58,17.63,17.58,17.61,308000.0,14.0917,14.1317,14.0917,14.1157,308000.0
2009-11-12 13:50:00,17.61,17.61,17.58,17.59,167600.0,14.1157,14.1157,14.0917,14.0997,167600.0
2009-11-12 13:55:00,17.59,17.59,17.58,17.59,86600.0,14.0997,14.0997,14.0917,14.0997,86600.0
2009-11-12 14:00:00,17.59,17.61,17.58,17.6,133600.0,14.0997,14.1157,14.0917,14.1077,133600.0
2009-11-12 14:05:00,17.6,17.61,17.58,17.59,85400.0,14.1077,14.1157,14.0917,14.0997,85400.0
2009-11-12 14:10:00,17.59,17.62,17.57,17.61,101800.0,14.0997,14.1237,14.0837,14.1157,101800.0
2009-11-12 14:15:00,17.61,17.62,17.59,17.59,63600.0,14.1157,14.1237,14.0997,14.0997,63600.0
2009-11-12 14:20:00,17.59,17.61,17.58,17.58,282200.0,14.0997,14.1157,14.0917,14.0917,282200.0
2009-11-12 14:25:00,17.58,17.6,17.58,17.59,105400.0,14.0917,14.1077,14.0917,14.0997,105400.0
2009-11-12 14:30:00,17.59,17.61,17.59,17.59,62600.0,14.0997,14.1157,14.0997,14.0997,62600.0
2009-11-12 14:35:00,17.59,17.6,17.58,17.58,92800.0,14.0997,14.1077,14.0917,14.0917,92800.0
2009-11-12 14:40:00,17.58,17.58,17.56,17.57,98800.0,14.0917,14.0917,14.0756,14.0837,98800.0
2009-11-12 14:45:00,17.58,17.58,17.52,17.52,399600.0,14.0917,14.0917,14.0436,14.0436,399600.0
2009-11-12 14:50:00,17.53,17.54,17.52,17.52,224000.0,14.0516,14.0596,14.0436,14.0436,224000.0
2009-11-12 14:55:00,17.52,17.52,17.49,17.5,648600.0,14.0436,14.0436,14.0195,14.0275,648600.0
2009-11-12 15:00:00,17.5,17.5,17.46,17.47,301600.0,14.0275,14.0275,13.9955,14.0035,301600.0
2009-11-12 15:05:00,17.47,17.51,17.47,17.49,302800.0,14.0035,14.0356,14.0035,14.0195,302800.0
2009-11-12 15:10:00,17.49,17.5,17.48,17.5,146800.0,14.0195,14.0275,14.0115,14.0275,146800.0
2009-11-12 15:15:00,17.5,17.52,17.5,17.51,236400.0,14.0275,14.0436,14.0275,14.0356,236400.0
2009-11-12 15:20:00,17.51,17.51,17.49,17.5,202000.0,14.0356,14.0356,14.0195,14.0275,202000.0
2009-11-12 15:25:00,17.5,17.5,17.47,17.48,416000.0,14.0275,14.0275,14.0035,14.0115,416000.0
2009-11-12 15:30:00,17.49,17.5,17.47,17.49,337400.0,14.0195,14.0275,14.0035,14.0195,337400.0
2009-11-12 15:35:00,17.49,17.5,17.44,17.45,350600.0,14.0195,14.0275,13.9794,13.9875,350600.0
2009-11-12 15:40:00,17.45,17.46,17.43,17.44,569000.0,13.9875,13.9955,13.9714,13.9794,569000.0
2009-11-12 15:45:00,17.44,17.46,17.44,17.45,390800.0,13.9794,13.9955,13.9794,13.9875,390800.0
2009-11-12 15:50:00,17.46,17.47,17.44,17.47,882000.0,13.9955,14.0035,13.9794,14.0035,882000.0
2009-11-12 15:55:00,17.47,17.48,17.46,17.47,645800.0,14.0035,14.0115,13.9955,14.0035,645800.0
2009-11-13 09:30:00,17.53,17.64,17.53,17.55,253800.0,14.0516,14.1398,14.0516,14.0676,253800.0
2009-11-13 09:35:00,17.55,17.55,17.49,17.52,337800.0,14.0676,14.0676,14.0195,14.0436,337800.0
2009-11-13 09:40:00,17.51,17.53,17.45,17.49,443000.0,14.0356,14.0516,13.9875,14.0195,443000.0
2009-11-13 09:45:00,17.48,17.52,17.48,17.5,429400.0,14.0115,14.0436,14.0115,14.0275,429400.0
2009-11-13 09:50:00,17.51,17.57,17.46,17.47,513800.0,14.0356,14.0837,13.9955,14.0035,513800.0
2009-11-13 09:55:00,17.47,17.5,17.36,17.43,1501000.0,14.0035,14.0275,13.9153,13.9714,1501000.0
2009-11-13 10:00:00,17.42,17.54,17.39,17.53,799400.0,13.9634,14.0596,13.9394,14.0516,799400.0
2009-11-13 10:05:00,17.52,17.59,17.49,17.54,467400.0,14.0436,14.0997,14.0195,14.0596,467400.0
2009-11-13 10:10:00,17.54,17.55,17.49,17.54,438600.0,14.0596,14.0676,14.0195,14.0596,438600.0
2009-11-13 10:15:00,17.54,17.57,17.52,17.54,689800.0,14.0596,14.0837,14.0436,14.0596,689800.0
2009-11-13 10:20:00,17.54,17.6,17.54,17.58,251400.0,14.0596,14.1077,14.0596,14.0917,251400.0
2009-11-13 10:25:00,17.58,17.58,17.49,17.5,317600.0,14.0917,14.0917,14.0195,14.0275,317600.0
2009-11-13 10:30:00,17.5,17.52,17.45,17.47,897400.0,14.0275,14.0436,13.9875,14.0035,897400.0
2009-11-13 10:35:00,17.48,17.54,17.48,17.52,460800.0,14.0115,14.0596,14.0115,14.0436,460800.0
2009-11-13 10:40:00,17.52,17.55,17.49,17.54,405000.0,14.0436,14.0676,14.0195,14.0596,405000.0
2009-11-13 10:45:00,17.54,17.59,17.54,17.57,132400.0,14.0596,14.0997,14.0596,14.0837,132400.0
2009-11-13 10:50:00,17.57,17.61,17.56,17.61,155400.0,14.0837,14.1157,14.0756,14.1157,155400.0
2009-11-13 10:55:00,17.61,17.61,17.58,17.58,144600.0,14.1157,14.1157,14.0917,14.0917,144600.0
2009-11-13 11:00:00,17.58,17.61,17.58,17.61,200200.0,14.0917,14.1157,14.0917,14.1157,200200.0
2009-11-13 11:05:00,17.6,17.63,17.6,17.63,111400.0,14.1077,14.1317,14.1077,14.1317,111400.0
2009-11-13 11:10:00,17.63,17.63,17.61,17.61,183200.0,14.1317,14.1317,14.1157,14.1157,183200.0
2009-11-13 11:15:00,17.61,17.62,17.6,17.62,105400.0,14.1157,14.1237,14.1077,14.1237,105400.0
2009-11-13 11:20:00,17.62,17.64,17.61,17.63,155400.0,14.1237,14.1398,14.1157,14.1317,155400.0
2009-11-13 11:25:00,17.63,17.66,17.63,17.65,123200.0,14.1317,14.1558,14.1317,14.1478,123200.0
2009-11-13 11:30:00,17.65,17.65,17.61,17.63,116800.0,14.1478,14.1478,14.1157,14.1317,116800.0
2009-11-13 11:35:00,17.63,17.66,17.62,17.64,168200.0,14.1317,14.1558,14.1237,14.1398,168200.0
2009-11-13 11:40:00,17.64,17.65,17.61,17.61,372200.0,14.1398,14.1478,14.1157,14.1157,372200.0
2009-11-13 11:45:00,17.61,17.63,17.6,17.61,302000.0,14.1157,14.1317,14.1077,14.1157,302000.0
2009-11-13 11:50:00,17.61,17.61,17.59,17.59,251000.0,14.1157,14.1157,14.0997,14.0997,251000.0
2009-11-13 11:55:00,17.6,17.61,17.58,17.58,20800.0,14.1077,14.1157,14.0917,14.0917,20800.0
2009-11-13 12:00:00,17.59,17.61,17.59,17.61,286400.0,14.0997,14.1157,14.0997,14.1157,286400.0
2009-11-13 12:05:00,17.61,17.61,17.58,17.61,63200.0,14.1157,14.1157,14.0917,14.1157,63200.0
2009-11-13 12:10:00,17.61,17.67,17.6,17.65,327200.0,14.1157,14.1638,14.1077,14.1478,327200.0
2009-11-13 12:15:00,17.65,17.68,17.64,17.68,71400.0,14.1478,14.1718,14.1398,14.1718,71400.0
2009-11-13 12:20:00,17.68,17.68,17.67,17.67,45000.0,14.1718,14.1718,14.1638,14.1638,45000.0
2009-11-13 12:25:00,17.67,17.7,17.66,17.7,508000.0,14.1638,14.1879,14.1558,14.1879,508000.0
2009-11-13 12:30:00,17.71,17.73,17.7,17.72,388800.0,14.1959,14.2119,14.1879,14.2039,388800.0
2009-11-13 12:35:00,17.72,17.75,17.72,17.74,372000.0,14.2039,14.2279,14.2039,14.2199,372000.0
2009-11-13 12:40:00,17.74,17.74,17.7,17.7,124000.0,14.2199,14.2199,14.1879,14.1879,124000.0
2009-11-13 12:45:00,17.71,17.74,17.69,17.7,260600.0,14.1959,14.2199,14.1798,14.1879,260600.0
2009-11-13 12:50:00,17.7,17.71,17.69,17.7,122400.0,14.1879,14.1959,14.1798,14.1879,122400.0
2009-11-13 12:55:00,17.7,17.72,17.7,17.72,53800.0,14.1879,14.2039,14.1879,14.2039,53800.0
2009-11-13 13:00:00,17.71,17.73,17.7,17.73,153600.0,14.1959,14.2119,14.1879,14.2119,153600.0
2009-11-13 13:05:00,17.73,17.74,17.73,17.73,134800.0,14.2119,14.2199,14.2119,14.2119,134800.0
2009-11-13 13:10:00,17.74,17.74,17.72,17.73,63800.0,14.2199,14.2199,14.2039,14.2119,63800.0
2009-11-13 13:15:00,17.73,17.74,17.71,17.73,98000.0,14.2119,14.2199,14.1959,14.2119,98000.0
2009-11-13 13:20:00,17.73,17.75,17.73,17.75,260600.0,14.2119,14.2279,14.2119,14.2279,260600.0
2009-11-13 13:25:00,17.74,17.74,17.73,17.74,49800.0,14.2199,14.2199,14.2119,14.2199,49800.0
2009-11-13 13:30:00,17.74,17.75,17.74,17.74,122600.0,14.2199,14.2279,14.2199,14.2199,122600.0
2009-11-13 13:35:00,17.74,17.74,17.73,17.74,50000.0,14.2199,14.2199,14.2119,14.2199,50000.0
2009-11-13 13:40:00,17.74,17.74,17.73,17.74,37800.0,14.2199,14.2199,14.2119,14.2199,37800.0
2009-11-13 13:45:00,17.74,17.74,17.72,17.72,103600.0,14.2199,14.2199,14.2039,14.2039,103600.0
2009-11-13 13:50:00,17.71,17.74,17.71,17.72,280600.0,14.1959,14.2199,14.1959,14.2039,280600.0
2009-11-13 13:55:00,17.72,17.73,17.7,17.72,123200.0,14.2039,14.2119,14.1879,14.2039,123200.0
2009-11-13 14:00:00,17.71,17.74,17.71,17.74,38000.0,14.1959,14.2199,14.1959,14.2199,38000.0
2009-11-13 14:05:00,17.73,17.74,17.71,17.71,102000.0,14.2119,14.2199,14.1959,14.1959,102000.0
2009-11-13 14:10:00,17.71,17.72,17.7,17.7,74200.0,14.1959,14.2039,14.1879,14.1879,74200.0
2009-11-13 14:15:00,17.7,17.72,17.7,17.7,172000.0,14.1879,14.2039,14.1879,14.1879,172000.0
2009-11-13 14:20:00,17.7,17.7,17.67,17.68,275200.0,14.1879,14.1879,14.1638,14.1718,275200.0
2009-11-13 14:25:00,17.68,17.7,17.66,17.68,212800.0,14.1718,14.1879,14.1558,14.1718,212800.0
2009-11-13 14:30:00,17.68,17.68,17.65,17.65,218800.0,14.1718,14.1718,14.1478,14.1478,218800.0
2009-11-13 14:35:00,17.65,17.65,17.62,17.64,336400.0,14.1478,14.1478,14.1237,14.1398,336400.0
2009-11-13 14:40:00,17.64,17.67,17.62,17.62,92400.0,14.1398,14.1638,14.1237,14.1237,92400.0
2009-11-13 14:45:00,17.62,17.63,17.59,17.59,1002400.0,14.1237,14.1317,14.0997,14.0997,1002400.0
2009-11-13 14:50:00,17.6,17.61,17.59,17.61,452600.0,14.1077,14.1157,14.0997,14.1157,452600.0
2009-11-13 14:55:00,17.61,17.61,17.58,17.58,120600.0,14.1157,14.1157,14.0917,14.0917,120600.0
2009-11-13 15:00:00,17.58,17.59,17.57,17.59,161400.0,14.0917,14.0997,14.0837,14.0997,161400.0
2009-11-13 15:05:00,17.59,17.61,17.59,17.6,266800.0,14.0997,14.1157,14.0997,14.1077,266800.0
2009-11-13 15:10:00,17.6,17.63,17.59,17.6,227000.0,14.1077,14.1317,14.0997,14.1077,227000.0
2009-11-13 15:15:00,17.6,17.6,17.58,17.59,289200.0,14.1077,14.1077,14.0917,14.0997,289200.0
2009-11-13 15:20:00,17.59,17.61,17.58,17.6,89600.0,14.0997,14.1157,14.0917,14.1077,89600.0
2009-11-13 15:25:00,17.59,17.61,17.57,17.61,422000.0,14.0997,14.1157,14.0837,14.1157,422000.0
2009-11-13 15:30:00,17.61,17.64,17.6,17.63,147600.0,14.1157,14.1398,14.1077,14.1317,147600.0
2009-11-13 15:35:00,17.63,17.65,17.62,17.62,420600.0,14.1317,14.1478,14.1237,14.1237,420600.0
2009-11-13 15:40:00,17.63,17.7,17.63,17.7,407200.0,14.1317,14.1879,14.1317,14.1879,407200.0
2009-11-13 15:45:00,17.7,17.7,17.67,17.69,408800.0,14.1879,14.1879,14.1638,14.1798,408800.0
2009-11-13 15:50:00,17.7,17.7,17.67,17.68,467400.0,14.1879,14.1879,14.1638,14.1718,467400.0
2009-11-13 15:55:00,17.68,17.7,17.68,17.69,670600.0,14.1718,14.1879,14.1718,14.1798,670600.0
2009-11-16 09:30:00,17.8,17.91,17.77,17.91,260400.0,14.268,14.3562,14.244,14.3562,260400.0
2009-11-16 09:35:00,17.9,17.97,17.88,17.97,766400.0,14.3482,14.4043,14.3321,14.4043,766400.0
2009-11-16 09:40:00,17.96,18.07,17.95,18.05,1076600.0,14.3963,14.4844,14.3882,14.4684,1076600.0
2009-11-16 09:45:00,18.05,18.07,18.03,18.04,576400.0,14.4684,14.4844,14.4524,14.4604,576400.0
2009-11-16 09:50:00,18.04,18.05,18.01,18.02,297600.0,14.4604,14.4684,14.4363,14.4444,297600.0
2009-11-16 09:55:00,18.02,18.04,18.0,18.02,470600.0,14.4444,14.4604,14.4283,14.4444,470600.0
2009-11-16 10:00:00,18.02,18.04,17.96,17.98,333200.0,14.4444,14.4604,14.3963,14.4123,333200.0
2009-11-16 10:05:00,17.97,18.05,17.97,18.05,554200.0,14.4043,14.4684,14.4043,14.4684,554200.0
2009-11-16 10:10:00,18.04,18.08,18.04,18.07,704800.0,14.4604,14.4925,14.4604,14.4844,704800.0
2009-11-16 10:15:00,18.07,18.08,18.0,18.0,514200.0,14.4844,14.4925,14.4283,14.4283,514200.0
2009-11-16 10:20:00,18.0,18.0,17.96,17.99,211600.0,14.4283,14.4283,14.3963,14.4203,211600.0
2009-11-16 10:25:00,17.99,18.02,17.99,18.0,247800.0,14.4203,14.4444,14.4203,14.4283,247800.0
2009-11-16 10:30:00,18.0,18.0,17.94,17.96,448800.0,14.4283,14.4283,14.3802,14.3963,448800.0
2009-11-16 10:35:00,17.96,17.97,17.95,17.97,178200.0,14.3963,14.4043,14.3882,14.4043,178200.0
2009-11-16 10:40:00,17.97,18.0,17.96,17.99,478600.0,14.4043,14.4283,14.3963,14.4203,478600.0
2009-11-16 10:45:00,17.99,17.99,17.96,17.96,98000.0,14.4203,14.4203,14.3963,14.3963,98000.0
2009-11-16 10:50:00,17.97,17.99,17.96,17.98,109400.0,14.4043,14.4203,14.3963,14.4123,109400.0
2009-11-16 10:55:00,17.98,18.0,17.97,18.0,160800.0,14.4123,14.4283,14.4043,14.4283,160800.0
2009-11-16 11:00:00,18.0,18.0,17.98,18.0,144200.0,14.4283,14.4283,14.4123,14.4283,144200.0
2009-11-16 11:05:00,17.99,18.0,17.96,17.98,33400.0,14.4203,14.4283,14.3963,14.4123,33400.0
2009-11-16 11:10:00,17.98,17.98,17.96,17.97,92400.0,14.4123,14.4123,14.3963,14.4043,92400.0
2009-11-16 11:15:00,17.97,18.0,17.96,18.0,166400.0,14.4043,14.4283,14.3963,14.4283,166400.0
2009-11-16 11:20:00,17.99,18.0,17.99,18.0,147200.0,14.4203,14.4283,14.4203,14.4283,147200.0
2009-11-16 11:25:00,18.0,18.02,18.0,18.0,115600.0,14.4283,14.4444,14.4283,14.4283,115600.0
2009-11-16 11:30:00,18.0,18.13,18.0,18.11,427600.0,14.4283,14.5325,14.4283,14.5165,427600.0
2009-11-16 11:35:00,18.11,18.11,18.07,18.07,91400.0,14.5165,14.5165,14.4844,14.4844,91400.0
2009-11-16 11:40:00,18.07,18.09,18.06,18.09,218000.0,14.4844,14.5005,14.4764,14.5005,218000.0
2009-11-16 11:45:00,18.09,18.11,18.08,18.1,185400.0,14.5005,14.5165,14.4925,14.5085,185400.0
2009-11-16 11:50:00,18.1,18.1,18.07,18.08,109800.0,14.5085,14.5085,14.4844,14.4925,109800.0
2009-11-16 11:55:00,18.08,18.08,18.06,18.07,143600.0,14.4925,14.4925,14.4764,14.4844,143600.0
2009-11-16 12:00:00,18.07,18.08,18.07,18.07,194400.0,14.4844,14.4925,14.4844,14.4844,194400.0
2009-11-16 12:05:00,18.07,18.07,18.04,18.04,59800.0,14.4844,14.4844,14.4604,14.4604,59800.0
2009-11-16 12:10:00,18.04,18.05,18.03,18.04,60200.0,14.4604,14.4684,14.4524,14.4604,60200.0
2009-11-16 12:15:00,18.04,18.04,17.98,18.0,241200.0,14.4604,14.4604,14.4123,14.4283,241200.0
2009-11-16 12:20:00,18.0,18.01,17.95,17.97,152400.0,14.4283,14.4363,14.3882,14.4043,152400.0
2009-11-16 12:25:00,17.96,18.0,17.95,18.0,347800.0,14.3963,14.4283,14.3882,14.4283,347800.0
2009-11-16 12:30:00,18.0,18.0,17.95,17.98,329000.0,14.4283,14.4283,14.3882,14.4123,329000.0
2009-11-16 12:35:00,17.98,18.0,17.98,17.99,62200.0,14.4123,14.4283,14.4123,14.4203,62200.0
2009-11-16 12:40:00,17.99,18.01,17.98,18.01,61000.0,14.4203,14.4363,14.4123,14.4363,61000.0
2009-11-16 12:45:00,18.0,18.03,18.0,18.03,161600.0,14.4283,14.4524,14.4283,14.4524,161600.0
2009-11-16 12:50:00,18.03,18.04,18.02,18.03,222800.0,14.4524,14.4604,14.4444,14.4524,222800.0
2009-11-16 12:55:00,18.04,18.07,18.04,18.06,371600.0,14.4604,14.4844,14.4604,14.4764,371600.0
2009-11-16 13:00:00,18.06,18.09,18.06,18.08,312000.0,14.4764,14.5005,14.4764,14.4925,312000.0
2009-11-16 13:05:00,18.08,18.11,18.08,18.1,209200.0,14.4925,14.5165,14.4925,14.5085,209200.0
2009-11-16 13:10:00,18.1,18.11,18.09,18.09,328800.0,14.5085,14.5165,14.5005,14.5005,328800.0
2009-11-16 13:15:00,18.09,18.09,18.07,18.07,69000.0,14.5005,14.5005,14.4844,14.4844,69000.0
2009-11-16 13:20:00,18.06,18.06,18.05,18.06,13600.0,14.4764,14.4764,14.4684,14.4764,13600.0
2009-11-16 13:25:00,18.06,18.07,18.06,18.07,8400.0,14.4764,14.4844,14.4764,14.4844,8400.0
2009-11-16 13:30:00,18.06,18.1,18.06,18.09,68400.0,14.4764,14.5085,14.4764,14.5005,68400.0
2009-11-16 13:35:00,18.09,18.1,18.08,18.09,101000.0,14.5005,14.5085,14.4925,14.5005,101000.0
2009-11-16 13:40:00,18.09,18.1,18.08,18.1,83800.0,14.5005,14.5085,14.4925,14.5085,83800.0
2009-11-16 13:45:00,18.1,18.1,18.09,18.09,22800.0,14.5085,14.5085,14.5005,14.5005,22800.0
2009-11-16 13:50:00,18.09,18.1,18.08,18.09,28000.0,14.5005,14.5085,14.4925,14.5005,28000.0
2009-11-16 13:55:00,18.09,18.09,18.08,18.09,15600.0,14.5005,14.5005,14.4925,14.5005,15600.0
2009-11-16 14:00:00,18.09,18.11,18.09,18.1,117400.0,14.5005,14.5165,14.5005,14.5085,117400.0
2009-11-16 14:05:00,18.1,18.11,18.07,18.08,253800.0,14.5085,14.5165,14.4844,14.4925,253800.0
2009-11-16 14:10:00,18.09,18.1,18.08,18.1,185400.0,14.5005,14.5085,14.4925,14.5085,185400.0
2009-11-16 14:15:00,18.1,18.1,18.09,18.1,73800.0,14.5085,14.5085,14.5005,14.5085,73800.0
2009-11-16 14:20:00,18.1,18.11,18.09,18.09,193800.0,14.5085,14.5165,14.5005,14.5005,193800.0
2009-11-16 14:25:00,18.1,18.1,18.08,18.08,40200.0,14.5085,14.5085,14.4925,14.4925,40200.0
2009-11-16 14:30:00,18.08,18.1,18.08,18.08,72800.0,14.4925,14.5085,14.4925,14.4925,72800.0
2009-11-16 14:35:00,18.09,18.09,18.08,18.09,40200.0,14.5005,14.5005,14.4925,14.5005,40200.0
2009-11-16 14:40:00,18.09,18.1,18.08,18.1,108600.0,14.5005,14.5085,14.4925,14.5085,108600.0
2009-11-16 14:45:00,18.1,18.13,18.1,18.11,482600.0,14.5085,14.5325,14.5085,14.5165,482600.0
2009-11-16 14:50:00,18.1,18.1,18.08,18.08,66400.0,14.5085,14.5085,14.4925,14.4925,66400.0
2009-11-16 14:55:00,18.09,18.11,18.07,18.11,258400.0,14.5005,14.5165,14.4844,14.5165,258400.0
2009-11-16 15:00:00,18.11,18.11,18.05,18.07,141000.0,14.5165,14.5165,14.4684,14.4844,141000.0
2009-11-16 15:05:00,18.07,18.09,18.07,18.08,193000.0,14.4844,14.5005,14.4844,14.4925,193000.0
2009-11-16 15:10:00,18.08,18.08,18.02,18.02,361200.0,14.4925,14.4925,14.4444,14.4444,361200.0
2009-11-16 15:15:00,18.02,18.04,17.99,18.0,395400.0,14.4444,14.4604,14.4203,14.4283,395400.0
2009-11-16 15:20:00,17.99,18.02,17.97,18.0,204800.0,14.4203,14.4444,14.4043,14.4283,204800.0
2009-11-16 15:25:00,18.0,18.02,17.98,17.99,140800.0,14.4283,14.4444,14.4123,14.4203,140800.0
2009-11-16 15:30:00,17.99,18.01,17.97,17.99,212200.0,14.4203,14.4363,14.4043,14.4203,212200.0
2009-11-16 15:35:00,17.99,18.03,17.99,18.03,268000.0,14.4203,14.4524,14.4203,14.4524,268000.0
2009-11-16 15:40:00,18.04,18.04,18.0,18.01,402200.0,14.4604,14.4604,14.4283,14.4363,402200.0
2009-11-16 15:45:00,18.02,18.03,18.0,18.01,303000.0,14.4444,14.4524,14.4283,14.4363,303000.0
2009-11-16 15:50:00,18.01,18.04,18.0,18.04,912000.0,14.4363,14.4604,14.4283,14.4604,912000.0
2009-11-16 15:55:00,18.04,18.06,18.03,18.05,832200.0,14.4604,14.4764,14.4524,14.4684,832200.0
2009-11-17 09:30:00,18.06,18.06,17.96,17.96,225800.0,14.4764,14.4764,14.3963,14.3963,225800.0
2009-11-17 09:35:00,17.97,18.03,17.96,17.98,196000.0,14.4043,14.4524,14.3963,14.4123,196000.0
2009-11-17 09:40:00,17.98,18.05,17.97,18.01,494600.0,14.4123,14.4684,14.4043,14.4363,494600.0
2009-11-17 09:45:00,18.02,18.05,17.99,18.03,366800.0,14.4444,14.4684,14.4203,14.4524,366800.0
2009-11-17 09:50:00,18.03,18.04,17.99,18.0,195400.0,14.4524,14.4604,14.4203,14.4283,195400.0
2009-11-17 09:55:00,18.0,18.0,17.95,17.95,250400.0,14.4283,14.4283,14.3882,14.3882,250400.0
2009-11-17 10:00:00,17.96,17.98,17.91,17.93,320200.0,14.3963,14.4123,14.3562,14.3722,320200.0
2009-11-17 10:05:00,17.93,17.95,17.9,17.92,193600.0,14.3722,14.3882,14.3482,14.3642,193600.0
2009-11-17 10:10:00,17.91,17.95,17.89,17.92,276600.0,14.3562,14.3882,14.3402,14.3642,276600.0
2009-11-17 10:15:00,17.92,17.95,17.9,17.93,162600.0,14.3642,14.3882,14.3482,14.3722,162600.0
2009-11-17 10:20:00,17.93,17.96,17.92,17.95,110800.0,14.3722,14.3963,14.3642,14.3882,110800.0
2009-11-17 10:25:00,17.95,17.97,17.93,17.96,54800.0,14.3882,14.4043,14.3722,14.3963,54800.0
2009-11-17 10:30:00,17.95,17.95,17.92,17.92,272600.0,14.3882,14.3882,14.3642,14.3642,272600.0
2009-11-17 10:35:00,17.92,17.92,17.83,17.84,505000.0,14.3642,14.3642,14.2921,14.3001,505000.0
2009-11-17 10:40:00,17.84,17.84,17.7,17.7,3768000.0,14.3001,14.3001,14.1879,14.1879,3768000.0
2009-11-17 10:45:00,17.71,17.74,17.71,17.73,660800.0,14.1959,14.2199,14.1959,14.2119,660800.0
2009-11-17 10:50:00,17.73,17.75,17.69,17.74,451000.0,14.2119,14.2279,14.1798,14.2199,451000.0
2009-11-17 10:55:00,17.75,17.78,17.71,17.74,690400.0,14.2279,14.252,14.1959,14.2199,690400.0
2009-11-17 11:00:00,17.74,17.75,17.71,17.71,449200.0,14.2199,14.2279,14.1959,14.1959,449200.0
2009-11-17 11:05:00,17.71,17.74,17.69,17.73,406000.0,14.1959,14.2199,14.1798,14.2119,406000.0
2009-11-17 11:10:00,17.73,17.75,17.66,17.67,598600.0,14.2119,14.2279,14.1558,14.1638,598600.0
2009-11-17 11:15:00,17.67,17.67,17.62,17.63,584400.0,14.1638,14.1638,14.1237,14.1317,584400.0
2009-11-17 11:20:00,17.63,17.66,17.61,17.61,367200.0,14.1317,14.1558,14.1157,14.1157,367200.0
2009-11-17 11:25:00,17.62,17.65,17.61,17.64,374200.0,14.1237,14.1478,14.1157,14.1398,374200.0
2009-11-17 11:30:00,17.63,17.66,17.61,17.64,270600.0,14.1317,14.1558,14.1157,14.1398,270600.0
2009-11-17 11:35:00,17.65,17.7,17.65,17.7,359000.0,14.1478,14.1879,14.1478,14.1879,359000.0
2009-11-17 11:40:00,17.7,17.7,17.67,17.69,238000.0,14.1879,14.1879,14.1638,14.1798,238000.0
2009-11-17 11:45:00,17.68,17.71,17.68,17.71,173200.0,14.1718,14.1959,14.1718,14.1959,173200.0
2009-11-17 11:50:00,17.71,17.73,17.7,17.7,753600.0,14.1959,14.2119,14.1879,14.1879,753600.0
2009-11-17 11:55:00,17.7,17.72,17.69,17.71,326400.0,14.1879,14.2039,14.1798,14.1959,326400.0
2009-11-17 12:00:00,17.71,17.75,17.71,17.74,505200.0,14.1959,14.2279,14.1959,14.2199,505200.0
2009-11-17 12:05:00,17.75,17.75,17.74,17.75,331000.0,14.2279,14.2279,14.2199,14.2279,331000.0
2009-11-17 12:10:00,17.75,17.79,17.75,17.78,399200.0,14.2279,14.26,14.2279,14.252,399200.0
2009-11-17 12:15:00,17.78,17.78,17.76,17.77,179200.0,14.252,14.252,14.236,14.244,179200.0
2009-11-17 12:20:00,17.76,17.8,17.75,17.8,218400.0,14.236,14.268,14.2279,14.268,218400.0
2009-11-17 12:25:00,17.8,17.8,17.75,17.77,228200.0,14.268,14.268,14.2279,14.244,228200.0
2009-11-17 12:30:00,17.77,17.81,17.76,17.81,315400.0,14.244,14.276,14.236,14.276,315400.0
2009-11-17 12:35:00,17.81,17.82,17.78,17.78,206800.0,14.276,14.284,14.252,14.252,206800.0
2009-11-17 12:40:00,17.78,17.78,17.75,17.76,193000.0,14.252,14.252,14.2279,14.236,193000.0
2009-11-17 12:45:00,17.76,17.77,17.75,17.75,219200.0,14.236,14.244,14.2279,14.2279,219200.0
2009-11-17 12:50:00,17.75,17.75,17.73,17.73,382800.0,14.2279,14.2279,14.2119,14.2119,382800.0
2009-11-17 12:55:00,17.73,17.73,17.71,17.71,333600.0,14.2119,14.2119,14.1959,14.1959,333600.0
2009-11-17 13:00:00,17.71,17.75,17.7,17.7,311800.0,14.1959,14.2279,14.1879,14.1879,311800.0
2009-11-17 13:05:00,17.69,17.71,17.67,17.71,277600.0,14.1798,14.1959,14.1638,14.1959,277600.0
2009-11-17 13:10:00,17.71,17.74,17.71,17.72,74000.0,14.1959,14.2199,14.1959,14.2039,74000.0
2009-11-17 13:15:00,17.73,17.76,17.72,17.76,72200.0,14.2119,14.236,14.2039,14.236,72200.0
2009-11-17 13:20:00,17.76,17.77,17.74,17.75,260200.0,14.236,14.244,14.2199,14.2279,260200.0
2009-11-17 13:25:00,17.75,17.76,17.74,17.75,83600.0,14.2279,14.236,14.2199,14.2279,83600.0
2009-11-17 13:30:00,17.75,17.75,17.75,17.75,27400.0,14.2279,14.2279,14.2279,14.2279,27400.0
2009-11-17 13:35:00,17.75,17.76,17.75,17.75,39800.0,14.2279,14.236,14.2279,14.2279,39800.0
2009-11-17 13:40:00,17.75,17.79,17.75,17.79,37800.0,14.2279,14.26,14.2279,14.26,37800.0
2009-11-17 13:45:00,17.8,17.8,17.77,17.8,99000.0,14.268,14.268,14.244,14.268,99000.0
2009-11-17 13:50:00,17.8,17.8,17.79,17.79,129000.0,14.268,14.268,14.26,14.26,129000.0
2009-11-17 13:55:00,17.8,17.81,17.78,17.8,43600.0,14.268,14.276,14.252,14.268,43600.0
2009-11-17 14:00:00,17.8,17.8,17.78,17.8,66600.0,14.268,14.268,14.252,14.268,66600.0
2009-11-17 14:05:00,17.8,17.8,17.76,17.76,129800.0,14.268,14.268,14.236,14.236,129800.0
2009-11-17 14:10:00,17.77,17.78,17.75,17.76,270400.0,14.244,14.252,14.2279,14.236,270400.0
2009-11-17 14:15:00,17.77,17.78,17.75,17.78,130000.0,14.244,14.252,14.2279,14.252,130000.0
2009-11-17 14:20:00,17.78,17.79,17.77,17.77,179600.0,14.252,14.26,14.244,14.244,179600.0
2009-11-17 14:25:00,17.77,17.78,17.77,17.77,283800.0,14.244,14.252,14.244,14.244,283800.0
2009-11-17 14:30:00,17.78,17.79,17.77,17.78,287800.0,14.252,14.26,14.244,14.252,287800.0
2009-11-17 14:35:00,17.78,17.79,17.78,17.79,91400.0,14.252,14.26,14.252,14.26,91400.0
2009-11-17 14:40:00,17.79,17.81,17.78,17.81,267200.0,14.26,14.276,14.252,14.276,267200.0
2009-11-17 14:45:00,17.81,17.81,17.78,17.78,303000.0,14.276,14.276,14.252,14.252,303000.0
2009-11-17 14:50:00,17.78,17.78,17.77,17.77,549000.0,14.252,14.252,14.244,14.244,549000.0
2009-11-17 14:55:00,17.78,17.8,17.77,17.8,145000.0,14.252,14.268,14.244,14.268,145000.0
2009-11-17 15:00:00,17.8,17.81,17.79,17.81,215400.0,14.268,14.276,14.26,14.276,215400.0
2009-11-17 15:05:00,17.81,17.82,17.8,17.81,307800.0,14.276,14.284,14.268,14.276,307800.0
2009-11-17 15:10:00,17.81,17.82,17.81,17.82,187200.0,14.276,14.284,14.276,14.284,187200.0
2009-11-17 15:15:00,17.82,17.82,17.8,17.81,119000.0,14.284,14.284,14.268,14.276,119000.0
2009-11-17 15:20:00,17.81,17.84,17.81,17.84,348200.0,14.276,14.3001,14.276,14.3001,348200.0
2009-11-17 15:25:00,17.84,17.85,17.83,17.83,199600.0,14.3001,14.3081,14.2921,14.2921,199600.0
2009-11-17 15:30:00,17.84,17.85,17.83,17.83,553400.0,14.3001,14.3081,14.2921,14.2921,553400.0
2009-11-17 15:35:00,17.83,17.83,17.8,17.83,384600.0,14.2921,14.2921,14.268,14.2921,384600.0
2009-11-17 15:40:00,17.83,17.85,17.83,17.83,675000.0,14.2921,14.3081,14.2921,14.2921,675000.0
2009-11-17 15:45:00,17.84,17.88,17.83,17.87,598400.0,14.3001,14.3321,14.2921,14.3241,598400.0
2009-11-17 15:50:00,17.87,17.88,17.85,17.85,484800.0,14.3241,14.3321,14.3081,14.3081,484800.0
2009-11-17 15:55:00,17.85,17.86,17.84,17.86,1294600.0,14.3081,14.3161,14.3001,14.3161,1294600.0
2009-11-18 09:30:00,17.83,17.88,17.81,17.81,368200.0,14.2921,14.3321,14.276,14.276,368200.0
2009-11-18 09:35:00,17.81,17.84,17.78,17.84,217800.0,14.276,14.3001,14.252,14.3001,217800.0
2009-11-18 09:40:00,17.83,17.93,17.83,17.93,252800.0,14.2921,14.3722,14.2921,14.3722,252800.0
2009-11-18 09:45:00,17.93,17.95,17.87,17.87,349800.0,14.3722,14.3882,14.3241,14.3241,349800.0
2009-11-18 09:50:00,17.86,17.86,17.79,17.82,796800.0,14.3161,14.3161,14.26,14.284,796800.0
2009-11-18 09:55:00,17.82,17.86,17.78,17.78,476200.0,14.284,14.3161,14.252,14.252,476200.0
2009-11-18 10:00:00,17.78,17.81,17.75,17.75,296200.0,14.252,14.276,14.2279,14.2279,296200.0
2009-11-18 10:05:00,17.75,17.79,17.74,17.79,381200.0,14.2279,14.26,14.2199,14.26,381200.0
2009-11-18 10:10:00,17.78,17.79,17.7,17.73,430600.0,14.252,14.26,14.1879,14.2119,430600.0
2009-11-18 10:15:00,17.74,17.78,17.73,17.77,151600.0,14.2199,14.252,14.2119,14.244,151600.0
2009-11-18 10:20:00,17.77,17.78,17.74,17.76,83200.0,14.244,14.252,14.2199,14.236,83200.0
2009-11-18 10:25:00,17.76,17.79,17.76,17.78,216000.0,14.236,14.26,14.236,14.252,216000.0
2009-11-18 10:30:00,17.79,17.82,17.78,17.81,394000.0,14.26,14.284,14.252,14.276,394000.0
2009-11-18 10:35:00,17.81,17.84,17.81,17.83,134800.0,14.276,14.3001,14.276,14.2921,134800.0
2009-11-18 10:40:00,17.83,17.87,17.83,17.86,251600.0,14.2921,14.3241,14.2921,14.3161,251600.0
2009-11-18 10:45:00,17.86,17.86,17.82,17.84,384000.0,14.3161,14.3161,14.284,14.3001,384000.0
2009-11-18 10:50:00,17.84,17.84,17.8,17.82,299800.0,14.3001,14.3001,14.268,14.284,299800.0
2009-11-18 10:55:00,17.82,17.82,17.8,17.81,30800.0,14.284,14.284,14.268,14.276,30800.0
2009-11-18 11:00:00,17.82,17.86,17.81,17.84,146200.0,14.284,14.3161,14.276,14.3001,146200.0
2009-11-18 11:05:00,17.84,17.84,17.8,17.82,104000.0,14.3001,14.3001,14.268,14.284,104000.0
2009-11-18 11:10:00,17.82,17.82,17.75,17.76,352400.0,14.284,14.284,14.2279,14.236,352400.0
2009-11-18 11:15:00,17.76,17.79,17.75,17.78,97800.0,14.236,14.26,14.2279,14.252,97800.0
2009-11-18 11:20:00,17.78,17.8,17.78,17.78,31600.0,14.252,14.268,14.252,14.252,31600.0
2009-11-18 11:25:00,17.79,17.8,17.78,17.79,21400.0,14.26,14.268,14.252,14.26,21400.0
2009-11-18 11:30:00,17.79,17.79,17.76,17.77,66000.0,14.26,14.26,14.236,14.244,66000.0
2009-11-18 11:35:00,17.77,17.77,17.77,17.77,99800.0,14.244,14.244,14.244,14.244,99800.0
2009-11-18 11:40:00,17.77,17.77,17.77,17.77,391600.0,14.244,14.244,14.244,14.244,391600.0
2009-11-18 11:45:00,17.77,17.78,17.76,17.77,104400.0,14.244,14.252,14.236,14.244,104400.0
2009-11-18 11:50:00,17.77,17.77,17.75,17.75,169000.0,14.244,14.244,14.2279,14.2279,169000.0
2009-11-18 11:55:00,17.75,17.78,17.75,17.77,21000.0,14.2279,14.252,14.2279,14.244,21000.0
2009-11-18 12:00:00,17.77,17.77,17.75,17.77,129800.0,14.244,14.244,14.2279,14.244,129800.0
2009-11-18 12:05:00,17.77,17.77,17.75,17.76,42600.0,14.244,14.244,14.2279,14.236,42600.0
2009-11-18 12:10:00,17.76,17.78,17.75,17.77,26400.0,14.236,14.252,14.2279,14.244,26400.0
2009-11-18 12:15:00,17.77,17.77,17.75,17.76,37800.0,14.244,14.244,14.2279,14.236,37800.0
2009-11-18 12:20:00,17.76,17.78,17.76,17.78,24400.0,14.236,14.252,14.236,14.252,24400.0
2009-11-18 12:25:00,17.78,17.79,17.77,17.79,32800.0,14.252,14.26,14.244,14.26,32800.0
2009-11-18 12:30:00,17.78,17.79,17.77,17.79,43000.0,14.252,14.26,14.244,14.26,43000.0
2009-11-18 12:35:00,17.8,17.8,17.78,17.78,86400.0,14.268,14.268,14.252,14.252,86400.0
2009-11-18 12:40:00,17.79,17.8,17.78,17.8,11600.0,14.26,14.268,14.252,14.268,11600.0
2009-11-18 12:45:00,17.8,17.8,17.79,17.8,88600.0,14.268,14.268,14.26,14.268,88600.0
2009-11-18 12:50:00,17.8,17.8,17.79,17.79,57400.0,14.268,14.268,14.26,14.26,57400.0
2009-11-18 12:55:00,17.79,17.79,17.75,17.77,200400.0,14.26,14.26,14.2279,14.244,200400.0
2009-11-18 13:00:00,17.77,17.78,17.75,17.78,266800.0,14.244,14.252,14.2279,14.252,266800.0
2009-11-18 13:05:00,17.78,17.79,17.78,17.78,56800.0,14.252,14.26,14.252,14.252,56800.0
2009-11-18 13:10:00,17.79,17.79,17.78,17.78,54600.0,14.26,14.26,14.252,14.252,54600.0
2009-11-18 13:15:00,17.78,17.78,17.77,17.77,64600.0,14.252,14.252,14.244,14.244,64600.0
2009-11-18 13:20:00,17.77,17.78,17.75,17.77,90000.0,14.244,14.252,14.2279,14.244,90000.0
2009-11-18 13:25:00,17.77,17.77,17.74,17.77,80400.0,14.244,14.244,14.2199,14.244,80400.0
2009-11-18 13:30:00,17.78,17.79,17.77,17.77,61000.0,14.252,14.26,14.244,14.244,61000.0
2009-11-18 13:35:00,17.78,17.78,17.78,17.78,36000.0,14.252,14.252,14.252,14.252,36000.0
2009-11-18 13:40:00,17.78,17.8,17.78,17.79,78800.0,14.252,14.268,14.252,14.26,78800.0
2009-11-18 13:45:00,17.79,17.79,17.78,17.78,34000.0,14.26,14.26,14.252,14.252,34000.0
2009-11-18 13:50:00,17.78,17.78,17.77,17.77,34200.0,14.252,14.252,14.244,14.244,34200.0
2009-11-18 13:55:00,17.77,17.78,17.77,17.78,53200.0,14.244,14.252,14.244,14.252,53200.0
2009-11-18 14:00:00,17.78,17.78,17.78,17.78,30800.0,14.252,14.252,14.252,14.252,30800.0
2009-11-18 14:05:00,17.78,17.79,17.78,17.79,104000.0,14.252,14.26,14.252,14.26,104000.0
2009-11-18 14:10:00,17.8,17.8,17.78,17.78,94400.0,14.268,14.268,14.252,14.252,94400.0
2009-11-18 14:15:00,17.79,17.8,17.78,17.79,123000.0,14.26,14.268,14.252,14.26,123000.0
2009-11-18 14:20:00,17.79,17.81,17.79,17.8,104800.0,14.26,14.276,14.26,14.268,104800.0
2009-11-18 14:25:00,17.8,17.81,17.79,17.8,80600.0,14.268,14.276,14.26,14.268,80600.0
2009-11-18 14:30:00,17.79,17.8,17.78,17.79,78800.0,14.26,14.268,14.252,14.26,78800.0
2009-11-18 14:35:00,17.8,17.8,17.79,17.79,89000.0,14.268,14.268,14.26,14.26,89000.0
2009-11-18 14:40:00,17.8,17.8,17.79,17.8,73400.0,14.268,14.268,14.26,14.268,73400.0
2009-11-18 14:45:00,17.79,17.79,17.78,17.79,56800.0,14.26,14.26,14.252,14.26,56800.0
2009-11-18 14:50:00,17.79,17.8,17.77,17.77,229200.0,14.26,14.268,14.244,14.244,229200.0
2009-11-18 14:55:00,17.77,17.79,17.76,17.79,108800.0,14.244,14.26,14.236,14.26,108800.0
2009-11-18 15:00:00,17.79,17.8,17.78,17.79,111200.0,14.26,14.268,14.252,14.26,111200.0
2009-11-18 15:05:00,17.78,17.81,17.78,17.81,75800.0,14.252,14.276,14.252,14.276,75800.0
2009-11-18 15:10:00,17.81,17.82,17.8,17.81,175600.0,14.276,14.284,14.268,14.276,175600.0
2009-11-18 15:15:00,17.81,17.84,17.81,17.82,470000.0,14.276,14.3001,14.276,14.284,470000.0
2009-11-18 15:20:00,17.82,17.83,17.82,17.83,119600.0,14.284,14.2921,14.284,14.2921,119600.0
2009-11-18 15:25:00,17.83,17.84,17.83,17.83,64000.0,14.2921,14.3001,14.2921,14.2921,64000.0
2009-11-18 15:30:00,17.83,17.83,17.81,17.82,115200.0,14.2921,14.2921,14.276,14.284,115200.0
2009-11-18 15:35:00,17.82,17.84,17.81,17.82,130600.0,14.284,14.3001,14.276,14.284,130600.0
2009-11-18 15:40:00,17.82,17.84,17.82,17.84,189800.0,14.284,14.3001,14.284,14.3001,189800.0
2009-11-18 15:45:00,17.84,17.86,17.83,17.86,703400.0,14.3001,14.3161,14.2921,14.3161,703400.0
2009-11-18 15:50:00,17.86,17.87,17.83,17.85,650800.0,14.3161,14.3241,14.2921,14.3081,650800.0
2009-11-18 15:55:00,17.86,17.87,17.85,17.86,503400.0,14.3161,14.3241,14.3081,14.3161,503400.0
2009-11-19 09:30:00,17.7,17.71,17.64,17.65,360800.0,14.1879,14.1959,14.1398,14.1478,360800.0
2009-11-19 09:35:00,17.66,17.66,17.48,17.53,1272800.0,14.1558,14.1558,14.0115,14.0516,1272800.0
2009-11-19 09:40:00,17.53,17.55,17.48,17.55,659600.0,14.0516,14.0676,14.0115,14.0676,659600.0
2009-11-19 09:45:00,17.54,17.54,17.47,17.52,879000.0,14.0596,14.0596,14.0035,14.0436,879000.0
2009-11-19 09:50:00,17.52,17.54,17.43,17.47,747200.0,14.0436,14.0596,13.9714,14.0035,747200.0
2009-11-19 09:55:00,17.46,17.48,17.41,17.43,1288400.0,13.9955,14.0115,13.9554,13.9714,1288400.0
2009-11-19 10:00:00,17.43,17.5,17.41,17.49,1000400.0,13.9714,14.0275,13.9554,14.0195,1000400.0
2009-11-19 10:05:00,17.49,17.56,17.47,17.55,574200.0,14.0195,14.0756,14.0035,14.0676,574200.0
2009-11-19 10:10:00,17.56,17.57,17.53,17.55,421800.0,14.0756,14.0837,14.0516,14.0676,421800.0
2009-11-19 10:15:00,17.55,17.56,17.5,17.51,626800.0,14.0676,14.0756,14.0275,14.0356,626800.0
2009-11-19 10:20:00,17.52,17.6,17.52,17.55,308200.0,14.0436,14.1077,14.0436,14.0676,308200.0
2009-11-19 10:25:00,17.55,17.58,17.54,17.55,406600.0,14.0676,14.0917,14.0596,14.0676,406600.0
2009-11-19 10:30:00,17.54,17.54,17.48,17.5,448000.0,14.0596,14.0596,14.0115,14.0275,448000.0
2009-11-19 10:35:00,17.52,17.55,17.5,17.54,189600.0,14.0436,14.0676,14.0275,14.0596,189600.0
2009-11-19 10:40:00,17.55,17.55,17.5,17.53,131800.0,14.0676,14.0676,14.0275,14.0516,131800.0
2009-11-19 10:45:00,17.53,17.53,17.43,17.43,420400.0,14.0516,14.0516,13.9714,13.9714,420400.0
2009-11-19 10:50:00,17.43,17.46,17.42,17.45,583800.0,13.9714,13.9955,13.9634,13.9875,583800.0
2009-11-19 10:55:00,17.45,17.47,17.43,17.43,132800.0,13.9875,14.0035,13.9714,13.9714,132800.0
2009-11-19 11:00:00,17.43,17.45,17.42,17.42,159200.0,13.9714,13.9875,13.9634,13.9634,159200.0
2009-11-19 11:05:00,17.42,17.42,17.39,17.4,155600.0,13.9634,13.9634,13.9394,13.9474,155600.0
2009-11-19 11:10:00,17.4,17.42,17.4,17.42,60000.0,13.9474,13.9634,13.9474,13.9634,60000.0
2009-11-19 11:15:00,17.43,17.45,17.42,17.43,156600.0,13.9714,13.9875,13.9634,13.9714,156600.0
2009-11-19 11:20:00,17.43,17.45,17.43,17.45,139400.0,13.9714,13.9875,13.9714,13.9875,139400.0
2009-11-19 11:25:00,17.44,17.47,17.44,17.46,170200.0,13.9794,14.0035,13.9794,13.9955,170200.0
2009-11-19 11:30:00,17.47,17.47,17.45,17.46,81800.0,14.0035,14.0035,13.9875,13.9955,81800.0
2009-11-19 11:35:00,17.46,17.47,17.46,17.47,36200.0,13.9955,14.0035,13.9955,14.0035,36200.0
2009-11-19 11:40:00,17.47,17.5,17.47,17.49,132600.0,14.0035,14.0275,14.0035,14.0195,132600.0
2009-11-19 11:45:00,17.49,17.49,17.48,17.49,53400.0,14.0195,14.0195,14.0115,14.0195,53400.0
2009-11-19 11:50:00,17.49,17.49,17.46,17.47,77800.0,14.0195,14.0195,13.9955,14.0035,77800.0
2009-11-19 11:55:00,17.48,17.53,17.48,17.52,392000.0,14.0115,14.0516,14.0115,14.0436,392000.0
2009-11-19 12:00:00,17.52,17.54,17.51,17.53,176200.0,14.0436,14.0596,14.0356,14.0516,176200.0
2009-11-19 12:05:00,17.53,17.53,17.52,17.52,49400.0,14.0516,14.0516,14.0436,14.0436,49400.0
2009-11-19 12:10:00,17.52,17.52,17.5,17.5,24000.0,14.0436,14.0436,14.0275,14.0275,24000.0
2009-11-19 12:15:00,17.5,17.52,17.5,17.51,104200.0,14.0275,14.0436,14.0275,14.0356,104200.0
2009-11-19 12:20:00,17.51,17.52,17.5,17.5,155400.0,14.0356,14.0436,14.0275,14.0275,155400.0
2009-11-19 12:25:00,17.5,17.53,17.5,17.52,213000.0,14.0275,14.0516,14.0275,14.0436,213000.0
2009-11-19 12:30:00,17.52,17.55,17.52,17.52,332400.0,14.0436,14.0676,14.0436,14.0436,332400.0
2009-11-19 12:35:00,17.53,17.54,17.52,17.54,131600.0,14.0516,14.0596,14.0436,14.0596,131600.0
2009-11-19 12:40:00,17.54,17.54,17.53,17.54,253800.0,14.0596,14.0596,14.0516,14.0596,253800.0
2009-11-19 12:45:00,17.53,17.54,17.53,17.53,452600.0,14.0516,14.0596,14.0516,14.0516,452600.0
2009-11-19 12:50:00,17.53,17.53,17.48,17.49,373600.0,14.0516,14.0516,14.0115,14.0195,373600.0
2009-11-19 12:55:00,17.49,17.5,17.48,17.5,52800.0,14.0195,14.0275,14.0115,14.0275,52800.0
2009-11-19 13:00:00,17.5,17.5,17.49,17.5,24200.0,14.0275,14.0275,14.0195,14.0275,24200.0
2009-11-19 13:05:00,17.5,17.52,17.5,17.5,507400.0,14.0275,14.0436,14.0275,14.0275,507400.0
2009-11-19 13:10:00,17.5,17.5,17.47,17.47,148800.0,14.0275,14.0275,14.0035,14.0035,148800.0
2009-11-19 13:15:00,17.47,17.48,17.46,17.47,143600.0,14.0035,14.0115,13.9955,14.0035,143600.0
2009-11-19 13:20:00,17.47,17.49,17.47,17.49,111000.0,14.0035,14.0195,14.0035,14.0195,111000.0
2009-11-19 13:25:00,17.49,17.5,17.48,17.49,199600.0,14.0195,14.0275,14.0115,14.0195,199600.0
2009-11-19 13:30:00,17.49,17.49,17.48,17.49,116200.0,14.0195,14.0195,14.0115,14.0195,116200.0
2009-11-19 13:35:00,17.49,17.51,17.49,17.5,86400.0,14.0195,14.0356,14.0195,14.0275,86400.0
2009-11-19 13:40:00,17.5,17.5,17.49,17.5,105800.0,14.0275,14.0275,14.0195,14.0275,105800.0
2009-11-19 13:45:00,17.5,17.5,17.49,17.5,57400.0,14.0275,14.0275,14.0195,14.0275,57400.0
2009-11-19 13:50:00,17.5,17.51,17.49,17.5,96400.0,14.0275,14.0356,14.0195,14.0275,96400.0
2009-11-19 13:55:00,17.5,17.5,17.49,17.49,147800.0,14.0275,14.0275,14.0195,14.0195,147800.0
2009-11-19 14:00:00,17.49,17.49,17.48,17.48,78600.0,14.0195,14.0195,14.0115,14.0115,78600.0
2009-11-19 14:05:00,17.48,17.49,17.46,17.49,102000.0,14.0115,14.0195,13.9955,14.0195,102000.0
2009-11-19 14:10:00,17.49,17.5,17.47,17.49,166200.0,14.0195,14.0275,14.0035,14.0195,166200.0
2009-11-19 14:15:00,17.49,17.5,17.49,17.49,60000.0,14.0195,14.0275,14.0195,14.0195,60000.0
2009-11-19 14:20:00,17.49,17.52,17.49,17.52,235000.0,14.0195,14.0436,14.0195,14.0436,235000.0
2009-11-19 14:25:00,17.53,17.53,17.5,17.5,144400.0,14.0516,14.0516,14.0275,14.0275,144400.0
2009-11-19 14:30:00,17.5,17.52,17.5,17.52,59400.0,14.0275,14.0436,14.0275,14.0436,59400.0
2009-11-19 14:35:00,17.52,17.53,17.51,17.51,67000.0,14.0436,14.0516,14.0356,14.0356,67000.0
2009-11-19 14:40:00,17.51,17.53,17.5,17.52,96600.0,14.0356,14.0516,14.0275,14.0436,96600.0
2009-11-19 14:45:00,17.52,17.52,17.5,17.51,493600.0,14.0436,14.0436,14.0275,14.0356,493600.0
2009-11-19 14:50:00,17.51,17.55,17.5,17.54,655200.0,14.0356,14.0676,14.0275,14.0596,655200.0
2009-11-19 14:55:00,17.54,17.55,17.53,17.54,205400.0,14.0596,14.0676,14.0516,14.0596,205400.0
2009-11-19 15:00:00,17.54,17.56,17.52,17.53,1475000.0,14.0596,14.0756,14.0436,14.0516,1475000.0
2009-11-19 15:05:00,17.53,17.53,17.51,17.52,210000.0,14.0516,14.0516,14.0356,14.0436,210000.0
2009-11-19 15:10:00,17.52,17.54,17.5,17.53,490400.0,14.0436,14.0596,14.0275,14.0516,490400.0
2009-11-19 15:15:00,17.53,17.55,17.52,17.54,352800.0,14.0516,14.0676,14.0436,14.0596,352800.0
2009-11-19 15:20:00,17.54,17.54,17.52,17.54,163600.0,14.0596,14.0596,14.0436,14.0596,163600.0
2009-11-19 15:25:00,17.54,17.55,17.53,17.54,551200.0,14.0596,14.0676,14.0516,14.0596,551200.0
2009-11-19 15:30:00,17.54,17.55,17.52,17.54,387000.0,14.0596,14.0676,14.0436,14.0596,387000.0
2009-11-19 15:35:00,17.54,17.54,17.51,17.52,240600.0,14.0596,14.0596,14.0356,14.0436,240600.0
2009-11-19 15:40:00,17.52,17.57,17.5,17.56,417200.0,14.0436,14.0837,14.0275,14.0756,417200.0
2009-11-19 15:45:00,17.55,17.58,17.55,17.56,798800.0,14.0676,14.0917,14.0676,14.0756,798800.0
2009-11-19 15:50:00,17.56,17.56,17.54,17.54,510600.0,14.0756,14.0756,14.0596,14.0596,510600.0
2009-11-19 15:55:00,17.54,17.56,17.54,17.54,639400.0,14.0596,14.0756,14.0596,14.0596,639400.0
2009-11-20 09:30:00,17.43,17.53,17.41,17.53,362800.0,13.9714,14.0516,13.9554,14.0516,362800.0
2009-11-20 09:35:00,17.53,17.72,17.53,17.71,1333400.0,14.0516,14.2039,14.0516,14.1959,1333400.0
2009-11-20 09:40:00,17.71,17.8,17.71,17.71,1069400.0,14.1959,14.268,14.1959,14.1959,1069400.0
2009-11-20 09:45:00,17.7,17.74,17.63,17.64,706400.0,14.1879,14.2199,14.1317,14.1398,706400.0
2009-11-20 09:50:00,17.63,17.64,17.56,17.56,833600.0,14.1317,14.1398,14.0756,14.0756,833600.0
2009-11-20 09:55:00,17.56,17.58,17.54,17.57,542200.0,14.0756,14.0917,14.0596,14.0837,542200.0
2009-11-20 10:00:00,17.57,17.6,17.54,17.58,745600.0,14.0837,14.1077,14.0596,14.0917,745600.0
2009-11-20 10:05:00,17.58,17.61,17.55,17.6,488800.0,14.0917,14.1157,14.0676,14.1077,488800.0
2009-11-20 10:10:00,17.6,17.61,17.57,17.59,1102000.0,14.1077,14.1157,14.0837,14.0997,1102000.0
2009-11-20 10:15:00,17.59,17.59,17.53,17.55,442600.0,14.0997,14.0997,14.0516,14.0676,442600.0
2009-11-20 10:20:00,17.56,17.57,17.52,17.56,339000.0,14.0756,14.0837,14.0436,14.0756,339000.0
2009-11-20 10:25:00,17.56,17.57,17.52,17.55,288000.0,14.0756,14.0837,14.0436,14.0676,288000.0
2009-11-20 10:30:00,17.55,17.55,17.5,17.52,260600.0,14.0676,14.0676,14.0275,14.0436,260600.0
2009-11-20 10:35:00,17.51,17.53,17.49,17.51,72000.0,14.0356,14.0516,14.0195,14.0356,72000.0
2009-11-20 10:40:00,17.5,17.5,17.42,17.43,659000.0,14.0275,14.0275,13.9634,13.9714,659000.0
2009-11-20 10:45:00,17.43,17.47,17.43,17.47,103000.0,13.9714,14.0035,13.9714,14.0035,103000.0
2009-11-20 10:50:00,17.47,17.47,17.43,17.44,219000.0,14.0035,14.0035,13.9714,13.9794,219000.0
2009-11-20 10:55:00,17.44,17.46,17.43,17.44,55200.0,13.9794,13.9955,13.9714,13.9794,55200.0
2009-11-20 11:00:00,17.45,17.5,17.45,17.49,141000.0,13.9875,14.0275,13.9875,14.0195,141000.0
2009-11-20 11:05:00,17.49,17.5,17.47,17.48,71600.0,14.0195,14.0275,14.0035,14.0115,71600.0
2009-11-20 11:10:00,17.48,17.5,17.48,17.48,62000.0,14.0115,14.0275,14.0115,14.0115,62000.0
2009-11-20 11:15:00,17.48,17.48,17.42,17.46,149200.0,14.0115,14.0115,13.9634,13.9955,149200.0
2009-11-20 11:20:00,17.45,17.45,17.44,17.45,28800.0,13.9875,13.9875,13.9794,13.9875,28800.0
2009-11-20 11:25:00,17.44,17.44,17.43,17.43,431000.0,13.9794,13.9794,13.9714,13.9714,431000.0
2009-11-20 11:30:00,17.44,17.45,17.43,17.44,143400.0,13.9794,13.9875,13.9714,13.9794,143400.0
2009-11-20 11:35:00,17.45,17.45,17.42,17.43,116800.0,13.9875,13.9875,13.9634,13.9714,116800.0
2009-11-20 11:40:00,17.43,17.44,17.43,17.43,40600.0,13.9714,13.9794,13.9714,13.9714,40600.0
2009-11-20 11:45:00,17.43,17.46,17.43,17.43,69000.0,13.9714,13.9955,13.9714,13.9714,69000.0
2009-11-20 11:50:00,17.44,17.44,17.43,17.44,54800.0,13.9794,13.9794,13.9714,13.9794,54800.0
2009-11-20 11:55:00,17.44,17.45,17.43,17.43,57200.0,13.9794,13.9875,13.9714,13.9714,57200.0
2009-11-20 12:00:00,17.43,17.44,17.43,17.43,230400.0,13.9714,13.9794,13.9714,13.9714,230400.0
2009-11-20 12:05:00,17.43,17.43,17.42,17.43,204200.0,13.9714,13.9714,13.9634,13.9714,204200.0
2009-11-20 12:10:00,17.43,17.43,17.42,17.43,34600.0,13.9714,13.9714,13.9634,13.9714,34600.0
2009-11-20 12:15:00,17.43,17.43,17.42,17.42,667400.0,13.9714,13.9714,13.9634,13.9634,667400.0
2009-11-20 12:20:00,17.41,17.41,17.4,17.4,216600.0,13.9554,13.9554,13.9474,13.9474,216600.0
2009-11-20 12:25:00,17.4,17.4,17.36,17.38,478400.0,13.9474,13.9474,13.9153,13.9314,478400.0
2009-11-20 12:30:00,17.39,17.39,17.38,17.39,183400.0,13.9394,13.9394,13.9314,13.9394,183400.0
2009-11-20 12:35:00,17.39,17.39,17.37,17.38,121000.0,13.9394,13.9394,13.9233,13.9314,121000.0
2009-11-20 12:40:00,17.37,17.38,17.37,17.38,68800.0,13.9233,13.9314,13.9233,13.9314,68800.0
2009-11-20 12:45:00,17.38,17.38,17.37,17.37,27400.0,13.9314,13.9314,13.9233,13.9233,27400.0
2009-11-20 12:50:00,17.37,17.37,17.35,17.35,206000.0,13.9233,13.9233,13.9073,13.9073,206000.0
2009-11-20 12:55:00,17.36,17.36,17.34,17.35,189200.0,13.9153,13.9153,13.8993,13.9073,189200.0
2009-11-20 13:00:00,17.35,17.36,17.34,17.35,285600.0,13.9073,13.9153,13.8993,13.9073,285600.0
2009-11-20 13:05:00,17.35,17.36,17.35,17.36,144600.0,13.9073,13.9153,13.9073,13.9153,144600.0
2009-11-20 13:10:00,17.36,17.36,17.36,17.36,20600.0,13.9153,13.9153,13.9153,13.9153,20600.0
2009-11-20 13:15:00,17.36,17.36,17.33,17.33,384200.0,13.9153,13.9153,13.8913,13.8913,384200.0
2009-11-20 13:20:00,17.33,17.34,17.33,17.33,217800.0,13.8913,13.8993,13.8913,13.8913,217800.0
2009-11-20 13:25:00,17.33,17.35,17.33,17.35,289400.0,13.8913,13.9073,13.8913,13.9073,289400.0
2009-11-20 13:30:00,17.35,17.37,17.35,17.36,161200.0,13.9073,13.9233,13.9073,13.9153,161200.0
2009-11-20 13:35:00,17.36,17.38,17.36,17.38,220800.0,13.9153,13.9314,13.9153,13.9314,220800.0
2009-11-20 13:40:00,17.38,17.4,17.38,17.4,194200.0,13.9314,13.9474,13.9314,13.9474,194200.0
2009-11-20 13:45:00,17.4,17.43,17.4,17.43,214800.0,13.9474,13.9714,13.9474,13.9714,214800.0
2009-11-20 13:50:00,17.43,17.43,17.42,17.42,125800.0,13.9714,13.9714,13.9634,13.9634,125800.0
2009-11-20 13:55:00,17.42,17.43,17.42,17.43,13000.0,13.9634,13.9714,13.9634,13.9714,13000.0
2009-11-20 14:00:00,17.43,17.44,17.43,17.44,106800.0,13.9714,13.9794,13.9714,13.9794,106800.0
2009-11-20 14:05:00,17.44,17.44,17.42,17.43,70200.0,13.9794,13.9794,13.9634,13.9714,70200.0
2009-11-20 14:10:00,17.43,17.45,17.43,17.44,111200.0,13.9714,13.9875,13.9714,13.9794,111200.0
2009-11-20 14:15:00,17.44,17.44,17.43,17.43,63800.0,13.9794,13.9794,13.9714,13.9714,63800.0
2009-11-20 14:20:00,17.43,17.44,17.43,17.43,87200.0,13.9714,13.9794,13.9714,13.9714,87200.0
2009-11-20 14:25:00,17.43,17.45,17.43,17.44,91800.0,13.9714,13.9875,13.9714,13.9794,91800.0
2009-11-20 14:30:00,17.44,17.45,17.44,17.45,90200.0,13.9794,13.9875,13.9794,13.9875,90200.0
2009-11-20 14:35:00,17.45,17.48,17.45,17.47,265400.0,13.9875,14.0115,13.9875,14.0035,265400.0
2009-11-20 14:40:00,17.47,17.47,17.45,17.45,146400.0,14.0035,14.0035,13.9875,13.9875,146400.0
2009-11-20 14:45:00,17.45,17.45,17.43,17.45,162200.0,13.9875,13.9875,13.9714,13.9875,162200.0
2009-11-20 14:50:00,17.45,17.46,17.44,17.45,54600.0,13.9875,13.9955,13.9794,13.9875,54600.0
2009-11-20 14:55:00,17.45,17.46,17.44,17.45,57600.0,13.9875,13.9955,13.9794,13.9875,57600.0
2009-11-20 15:00:00,17.45,17.46,17.45,17.46,100800.0,13.9875,13.9955,13.9875,13.9955,100800.0
2009-11-20 15:05:00,17.46,17.47,17.46,17.47,134200.0,13.9955,14.0035,13.9955,14.0035,134200.0
2009-11-20 15:10:00,17.47,17.48,17.46,17.46,151200.0,14.0035,14.0115,13.9955,13.9955,151200.0
2009-11-20 15:15:00,17.46,17.47,17.46,17.46,46200.0,13.9955,14.0035,13.9955,13.9955,46200.0
2009-11-20 15:20:00,17.46,17.49,17.46,17.48,275800.0,13.9955,14.0195,13.9955,14.0115,275800.0
2009-11-20 15:25:00,17.48,17.48,17.47,17.48,130200.0,14.0115,14.0115,14.0035,14.0115,130200.0
2009-11-20 15:30:00,17.47,17.5,17.47,17.5,368800.0,14.0035,14.0275,14.0035,14.0275,368800.0
2009-11-20 15:35:00,17.5,17.52,17.49,17.49,425200.0,14.0275,14.0436,14.0195,14.0195,425200.0
2009-11-20 15:40:00,17.49,17.52,17.49,17.51,500000.0,14.0195,14.0436,14.0195,14.0356,500000.0
2009-11-20 15:45:00,17.51,17.52,17.48,17.49,604600.0,14.0356,14.0436,14.0115,14.0195,604600.0
2009-11-20 15:50:00,17.49,17.5,17.48,17.48,662800.0,14.0195,14.0275,14.0115,14.0115,662800.0
2009-11-20 15:55:00,17.48,17.5,17.48,17.5,1497400.0,14.0115,14.0275,14.0115,14.0275,1497400.0
2009-11-23 09:30:00,17.81,17.83,17.77,17.78,1006800.0,14.276,14.2921,14.244,14.252,1006800.0
2009-11-23 09:35:00,17.78,17.79,17.74,17.75,357400.0,14.252,14.26,14.2199,14.2279,357400.0
2009-11-23 09:40:00,17.75,17.81,17.7,17.76,753800.0,14.2279,14.276,14.1879,14.236,753800.0
2009-11-23 09:45:00,17.77,17.79,17.75,17.75,342200.0,14.244,14.26,14.2279,14.2279,342200.0
2009-11-23 09:50:00,17.76,17.78,17.67,17.68,1922200.0,14.236,14.252,14.1638,14.1718,1922200.0
2009-11-23 09:55:00,17.68,17.77,17.67,17.74,717800.0,14.1718,14.244,14.1638,14.2199,717800.0
2009-11-23 10:00:00,17.75,17.81,17.72,17.79,1359800.0,14.2279,14.276,14.2039,14.26,1359800.0
2009-11-23 10:05:00,17.79,17.83,17.78,17.82,1137800.0,14.26,14.2921,14.252,14.284,1137800.0
2009-11-23 10:10:00,17.81,17.82,17.75,17.76,968200.0,14.276,14.284,14.2279,14.236,968200.0
2009-11-23 10:15:00,17.77,17.78,17.76,17.77,362800.0,14.244,14.252,14.236,14.244,362800.0
2009-11-23 10:20:00,17.77,17.77,17.73,17.74,717000.0,14.244,14.244,14.2119,14.2199,717000.0
2009-11-23 10:25:00,17.73,17.75,17.72,17.74,238600.0,14.2119,14.2279,14.2039,14.2199,238600.0
2009-11-23 10:30:00,17.74,17.75,17.72,17.73,205000.0,14.2199,14.2279,14.2039,14.2119,205000.0
2009-11-23 10:35:00,17.73,17.74,17.72,17.73,200400.0,14.2119,14.2199,14.2039,14.2119,200400.0
2009-11-23 10:40:00,17.73,17.73,17.71,17.72,281800.0,14.2119,14.2119,14.1959,14.2039,281800.0
2009-11-23 10:45:00,17.71,17.71,17.68,17.69,400200.0,14.1959,14.1959,14.1718,14.1798,400200.0
2009-11-23 10:50:00,17.7,17.7,17.66,17.66,494200.0,14.1879,14.1879,14.1558,14.1558,494200.0
2009-11-23 10:55:00,17.66,17.68,17.66,17.68,312800.0,14.1558,14.1718,14.1558,14.1718,312800.0
2009-11-23 11:00:00,17.68,17.69,17.67,17.69,278000.0,14.1718,14.1798,14.1638,14.1798,278000.0
2009-11-23 11:05:00,17.69,17.71,17.68,17.7,147400.0,14.1798,14.1959,14.1718,14.1879,147400.0
2009-11-23 11:10:00,17.7,17.71,17.68,17.68,126800.0,14.1879,14.1959,14.1718,14.1718,126800.0
2009-11-23 11:15:00,17.68,17.69,17.68,17.68,71200.0,14.1718,14.1798,14.1718,14.1718,71200.0
2009-11-23 11:20:00,17.69,17.71,17.68,17.7,303800.0,14.1798,14.1959,14.1718,14.1879,303800.0
2009-11-23 11:25:00,17.7,17.72,17.69,17.7,305200.0,14.1879,14.2039,14.1798,14.1879,305200.0
2009-11-23 11:30:00,17.7,17.72,17.7,17.72,351200.0,14.1879,14.2039,14.1879,14.2039,351200.0
2009-11-23 11:35:00,17.73,17.73,17.68,17.68,362800.0,14.2119,14.2119,14.1718,14.1718,362800.0
2009-11-23 11:40:00,17.68,17.68,17.67,17.68,200000.0,14.1718,14.1718,14.1638,14.1718,200000.0
2009-11-23 11:45:00,17.68,17.71,17.65,17.67,717000.0,14.1718,14.1959,14.1478,14.1638,717000.0
2009-11-23 11:50:00,17.67,17.67,17.66,17.67,113200.0,14.1638,14.1638,14.1558,14.1638,113200.0
2009-11-23 11:55:00,17.67,17.67,17.61,17.62,422400.0,14.1638,14.1638,14.1157,14.1237,422400.0
2009-11-23 12:00:00,17.62,17.64,17.61,17.64,444600.0,14.1237,14.1398,14.1157,14.1398,444600.0
2009-11-23 12:05:00,17.64,17.65,17.61,17.62,417400.0,14.1398,14.1478,14.1157,14.1237,417400.0
2009-11-23 12:10:00,17.63,17.64,17.61,17.61,331200.0,14.1317,14.1398,14.1157,14.1157,331200.0
2009-11-23 12:15:00,17.61,17.62,17.61,17.61,151400.0,14.1157,14.1237,14.1157,14.1157,151400.0
2009-11-23 12:20:00,17.61,17.61,17.6,17.61,87200.0,14.1157,14.1157,14.1077,14.1157,87200.0
2009-11-23 12:25:00,17.61,17.61,17.59,17.59,301400.0,14.1157,14.1157,14.0997,14.0997,301400.0
2009-11-23 12:30:00,17.59,17.6,17.56,17.57,468000.0,14.0997,14.1077,14.0756,14.0837,468000.0
2009-11-23 12:35:00,17.58,17.6,17.58,17.6,94200.0,14.0917,14.1077,14.0917,14.1077,94200.0
2009-11-23 12:40:00,17.6,17.61,17.6,17.61,243000.0,14.1077,14.1157,14.1077,14.1157,243000.0
2009-11-23 12:45:00,17.61,17.65,17.59,17.59,826200.0,14.1157,14.1478,14.0997,14.0997,826200.0
2009-11-23 12:50:00,17.59,17.6,17.58,17.6,139800.0,14.0997,14.1077,14.0917,14.1077,139800.0
2009-11-23 12:55:00,17.6,17.62,17.6,17.61,134800.0,14.1077,14.1237,14.1077,14.1157,134800.0
2009-11-23 13:00:00,17.61,17.61,17.61,17.61,32200.0,14.1157,14.1157,14.1157,14.1157,32200.0
2009-11-23 13:05:00,17.61,17.61,17.61,17.61,40800.0,14.1157,14.1157,14.1157,14.1157,40800.0
2009-11-23 13:10:00,17.61,17.61,17.6,17.61,210600.0,14.1157,14.1157,14.1077,14.1157,210600.0
2009-11-23 13:15:00,17.61,17.61,17.6,17.61,162000.0,14.1157,14.1157,14.1077,14.1157,162000.0
2009-11-23 13:20:00,17.61,17.62,17.6,17.61,171800.0,14.1157,14.1237,14.1077,14.1157,171800.0
2009-11-23 13:25:00,17.61,17.62,17.6,17.6,82000.0,14.1157,14.1237,14.1077,14.1077,82000.0
2009-11-23 13:30:00,17.6,17.6,17.59,17.6,74400.0,14.1077,14.1077,14.0997,14.1077,74400.0
2009-11-23 13:35:00,17.6,17.61,17.6,17.61,544800.0,14.1077,14.1157,14.1077,14.1157,544800.0
2009-11-23 13:40:00,17.61,17.61,17.61,17.61,67800.0,14.1157,14.1157,14.1157,14.1157,67800.0
2009-11-23 13:45:00,17.61,17.61,17.59,17.59,137400.0,14.1157,14.1157,14.0997,14.0997,137400.0
2009-11-23 13:50:00,17.59,17.59,17.57,17.58,375600.0,14.0997,14.0997,14.0837,14.0917,375600.0
2009-11-23 13:55:00,17.58,17.58,17.56,17.58,142200.0,14.0917,14.0917,14.0756,14.0917,142200.0
2009-11-23 14:00:00,17.58,17.58,17.57,17.58,50200.0,14.0917,14.0917,14.0837,14.0917,50200.0
2009-11-23 14:05:00,17.58,17.59,17.57,17.57,225200.0,14.0917,14.0997,14.0837,14.0837,225200.0
2009-11-23 14:10:00,17.57,17.57,17.54,17.54,348400.0,14.0837,14.0837,14.0596,14.0596,348400.0
2009-11-23 14:15:00,17.54,17.54,17.53,17.54,147800.0,14.0596,14.0596,14.0516,14.0596,147800.0
2009-11-23 14:20:00,17.54,17.55,17.53,17.55,365200.0,14.0596,14.0676,14.0516,14.0676,365200.0
2009-11-23 14:25:00,17.55,17.57,17.54,17.57,175600.0,14.0676,14.0837,14.0596,14.0837,175600.0
2009-11-23 14:30:00,17.57,17.58,17.56,17.58,233600.0,14.0837,14.0917,14.0756,14.0917,233600.0
2009-11-23 14:35:00,17.58,17.59,17.58,17.59,257600.0,14.0917,14.0997,14.0917,14.0997,257600.0
2009-11-23 14:40:00,17.59,17.59,17.57,17.58,193200.0,14.0997,14.0997,14.0837,14.0917,193200.0
2009-11-23 14:45:00,17.58,17.59,17.57,17.58,685200.0,14.0917,14.0997,14.0837,14.0917,685200.0
2009-11-23 14:50:00,17.58,17.59,17.57,17.58,288000.0,14.0917,14.0997,14.0837,14.0917,288000.0
2009-11-23 14:55:00,17.58,17.59,17.58,17.58,190200.0,14.0917,14.0997,14.0917,14.0917,190200.0
2009-11-23 15:00:00,17.58,17.59,17.57,17.58,349200.0,14.0917,14.0997,14.0837,14.0917,349200.0
2009-11-23 15:05:00,17.58,17.59,17.57,17.58,371400.0,14.0917,14.0997,14.0837,14.0917,371400.0
2009-11-23 15:10:00,17.58,17.59,17.58,17.59,114200.0,14.0917,14.0997,14.0917,14.0997,114200.0
2009-11-23 15:15:00,17.59,17.6,17.58,17.59,139200.0,14.0997,14.1077,14.0917,14.0997,139200.0
2009-11-23 15:20:00,17.59,17.59,17.57,17.57,160200.0,14.0997,14.0997,14.0837,14.0837,160200.0
2009-11-23 15:25:00,17.57,17.57,17.56,17.56,471800.0,14.0837,14.0837,14.0756,14.0756,471800.0
2009-11-23 15:30:00,17.56,17.56,17.54,17.54,433600.0,14.0756,14.0756,14.0596,14.0596,433600.0
2009-11-23 15:35:00,17.54,17.56,17.52,17.56,483600.0,14.0596,14.0756,14.0436,14.0756,483600.0
2009-11-23 15:40:00,17.56,17.57,17.55,17.56,374800.0,14.0756,14.0837,14.0676,14.0756,374800.0
2009-11-23 15:45:00,17.55,17.56,17.54,17.56,894600.0,14.0676,14.0756,14.0596,14.0756,894600.0
2009-11-23 15:50:00,17.56,17.58,17.55,17.57,666600.0,14.0756,14.0917,14.0676,14.0837,666600.0
2009-11-23 15:55:00,17.57,17.6,17.57,17.59,819200.0,14.0837,14.1077,14.0837,14.0997,819200.0
2009-11-24 09:30:00,17.64,17.65,17.55,17.57,808000.0,14.1398,14.1478,14.0676,14.0837,808000.0
2009-11-24 09:35:00,17.57,17.6,17.53,17.55,458800.0,14.0837,14.1077,14.0516,14.0676,458800.0
2009-11-24 09:40:00,17.56,17.61,17.54,17.58,1035000.0,14.0756,14.1157,14.0596,14.0917,1035000.0
2009-11-24 09:45:00,17.58,17.62,17.55,17.62,757600.0,14.0917,14.1237,14.0676,14.1237,757600.0
2009-11-24 09:50:00,17.61,17.61,17.49,17.49,747000.0,14.1157,14.1157,14.0195,14.0195,747000.0
2009-11-24 09:55:00,17.49,17.52,17.45,17.47,784400.0,14.0195,14.0436,13.9875,14.0035,784400.0
2009-11-24 10:00:00,17.47,17.62,17.47,17.55,1931400.0,14.0035,14.1237,14.0035,14.0676,1931400.0
2009-11-24 10:05:00,17.55,17.57,17.47,17.48,451000.0,14.0676,14.0837,14.0035,14.0115,451000.0
2009-11-24 10:10:00,17.47,17.47,17.43,17.45,1313000.0,14.0035,14.0035,13.9714,13.9875,1313000.0
2009-11-24 10:15:00,17.46,17.47,17.44,17.44,507400.0,13.9955,14.0035,13.9794,13.9794,507400.0
2009-11-24 10:20:00,17.43,17.46,17.43,17.45,388000.0,13.9714,13.9955,13.9714,13.9875,388000.0
2009-11-24 10:25:00,17.45,17.45,17.43,17.45,207000.0,13.9875,13.9875,13.9714,13.9875,207000.0
2009-11-24 10:30:00,17.45,17.47,17.43,17.45,396600.0,13.9875,14.0035,13.9714,13.9875,396600.0
2009-11-24 10:35:00,17.45,17.48,17.45,17.47,634800.0,13.9875,14.0115,13.9875,14.0035,634800.0
2009-11-24 10:40:00,17.48,17.5,17.47,17.49,1027600.0,14.0115,14.0275,14.0035,14.0195,1027600.0
2009-11-24 10:45:00,17.49,17.53,17.49,17.52,403200.0,14.0195,14.0516,14.0195,14.0436,403200.0
2009-11-24 10:50:00,17.52,17.53,17.49,17.5,421600.0,14.0436,14.0516,14.0195,14.0275,421600.0
2009-11-24 10:55:00,17.51,17.51,17.49,17.5,99200.0,14.0356,14.0356,14.0195,14.0275,99200.0
2009-11-24 11:00:00,17.49,17.5,17.48,17.49,396800.0,14.0195,14.0275,14.0115,14.0195,396800.0
2009-11-24 11:05:00,17.48,17.49,17.47,17.48,432400.0,14.0115,14.0195,14.0035,14.0115,432400.0
2009-11-24 11:10:00,17.47,17.48,17.46,17.46,368400.0,14.0035,14.0115,13.9955,13.9955,368400.0
2009-11-24 11:15:00,17.46,17.47,17.45,17.46,185200.0,13.9955,14.0035,13.9875,13.9955,185200.0
2009-11-24 11:20:00,17.45,17.47,17.44,17.45,460800.0,13.9875,14.0035,13.9794,13.9875,460800.0
2009-11-24 11:25:00,17.45,17.45,17.43,17.44,309200.0,13.9875,13.9875,13.9714,13.9794,309200.0
2009-11-24 11:30:00,17.44,17.46,17.43,17.45,161600.0,13.9794,13.9955,13.9714,13.9875,161600.0
2009-11-24 11:35:00,17.44,17.45,17.43,17.45,134400.0,13.9794,13.9875,13.9714,13.9875,134400.0
2009-11-24 11:40:00,17.45,17.45,17.43,17.43,45000.0,13.9875,13.9875,13.9714,13.9714,45000.0
2009-11-24 11:45:00,17.43,17.46,17.43,17.45,303000.0,13.9714,13.9955,13.9714,13.9875,303000.0
2009-11-24 11:50:00,17.45,17.45,17.43,17.44,297800.0,13.9875,13.9875,13.9714,13.9794,297800.0
2009-11-24 11:55:00,17.45,17.45,17.45,17.45,185000.0,13.9875,13.9875,13.9875,13.9875,185000.0
2009-11-24 12:00:00,17.45,17.45,17.43,17.44,346800.0,13.9875,13.9875,13.9714,13.9794,346800.0
2009-11-24 12:05:00,17.44,17.45,17.43,17.44,114400.0,13.9794,13.9875,13.9714,13.9794,114400.0
2009-11-24 12:10:00,17.45,17.45,17.43,17.45,97800.0,13.9875,13.9875,13.9714,13.9875,97800.0
2009-11-24 12:15:00,17.45,17.45,17.44,17.44,233000.0,13.9875,13.9875,13.9794,13.9794,233000.0
2009-11-24 12:20:00,17.45,17.45,17.44,17.45,238000.0,13.9875,13.9875,13.9794,13.9875,238000.0
2009-11-24 12:25:00,17.45,17.45,17.45,17.45,188600.0,13.9875,13.9875,13.9875,13.9875,188600.0
2009-11-24 12:30:00,17.45,17.46,17.44,17.44,269600.0,13.9875,13.9955,13.9794,13.9794,269600.0
2009-11-24 12:35:00,17.44,17.45,17.44,17.44,134800.0,13.9794,13.9875,13.9794,13.9794,134800.0
2009-11-24 12:40:00,17.44,17.45,17.42,17.43,103600.0,13.9794,13.9875,13.9634,13.9714,103600.0
2009-11-24 12:45:00,17.43,17.43,17.42,17.43,28800.0,13.9714,13.9714,13.9634,13.9714,28800.0
2009-11-24 12:50:00,17.43,17.43,17.42,17.43,35000.0,13.9714,13.9714,13.9634,13.9714,35000.0
2009-11-24 12:55:00,17.43,17.43,17.42,17.42,275000.0,13.9714,13.9714,13.9634,13.9634,275000.0
2009-11-24 13:00:00,17.42,17.43,17.42,17.42,375200.0,13.9634,13.9714,13.9634,13.9634,375200.0
2009-11-24 13:05:00,17.42,17.43,17.42,17.42,444600.0,13.9634,13.9714,13.9634,13.9634,444600.0
2009-11-24 13:10:00,17.42,17.47,17.42,17.47,1212200.0,13.9634,14.0035,13.9634,14.0035,1212200.0
2009-11-24 13:15:00,17.47,17.48,17.46,17.47,111200.0,14.0035,14.0115,13.9955,14.0035,111200.0
2009-11-24 13:20:00,17.47,17.47,17.45,17.45,53200.0,14.0035,14.0035,13.9875,13.9875,53200.0
2009-11-24 13:25:00,17.45,17.46,17.45,17.45,11000.0,13.9875,13.9955,13.9875,13.9875,11000.0
2009-11-24 13:30:00,17.45,17.46,17.45,17.46,33800.0,13.9875,13.9955,13.9875,13.9955,33800.0
2009-11-24 13:35:00,17.46,17.46,17.45,17.46,78400.0,13.9955,13.9955,13.9875,13.9955,78400.0
2009-11-24 13:40:00,17.46,17.46,17.45,17.46,90400.0,13.9955,13.9955,13.9875,13.9955,90400.0
2009-11-24 13:45:00,17.46,17.46,17.45,17.45,122200.0,13.9955,13.9955,13.9875,13.9875,122200.0
2009-11-24 13:50:00,17.45,17.45,17.43,17.43,1061600.0,13.9875,13.9875,13.9714,13.9714,1061600.0
2009-11-24 13:55:00,17.43,17.43,17.42,17.42,130400.0,13.9714,13.9714,13.9634,13.9634,130400.0
2009-11-24 14:00:00,17.42,17.43,17.4,17.4,347800.0,13.9634,13.9714,13.9474,13.9474,347800.0
2009-11-24 14:05:00,17.41,17.43,17.41,17.43,705600.0,13.9554,13.9714,13.9554,13.9714,705600.0
2009-11-24 14:10:00,17.43,17.43,17.42,17.42,598000.0,13.9714,13.9714,13.9634,13.9634,598000.0
2009-11-24 14:15:00,17.42,17.43,17.42,17.43,280400.0,13.9634,13.9714,13.9634,13.9714,280400.0
2009-11-24 14:20:00,17.43,17.43,17.42,17.43,386800.0,13.9714,13.9714,13.9634,13.9714,386800.0
2009-11-24 14:25:00,17.43,17.47,17.43,17.43,861800.0,13.9714,14.0035,13.9714,13.9714,861800.0
2009-11-24 14:30:00,17.43,17.43,17.43,17.43,466800.0,13.9714,13.9714,13.9714,13.9714,466800.0
2009-11-24 14:35:00,17.43,17.43,17.43,17.43,227800.0,13.9714,13.9714,13.9714,13.9714,227800.0
2009-11-24 14:40:00,17.43,17.45,17.43,17.43,364400.0,13.9714,13.9875,13.9714,13.9714,364400.0
2009-11-24 14:45:00,17.44,17.48,17.44,17.47,426400.0,13.9794,14.0115,13.9794,14.0035,426400.0
2009-11-24 14:50:00,17.47,17.48,17.46,17.48,715800.0,14.0035,14.0115,13.9955,14.0115,715800.0
2009-11-24 14:55:00,17.48,17.48,17.47,17.48,151400.0,14.0115,14.0115,14.0035,14.0115,151400.0
2009-11-24 15:00:00,17.48,17.48,17.47,17.48,474000.0,14.0115,14.0115,14.0035,14.0115,474000.0
2009-11-24 15:05:00,17.48,17.48,17.46,17.48,371600.0,14.0115,14.0115,13.9955,14.0115,371600.0
2009-11-24 15:10:00,17.47,17.48,17.44,17.44,620600.0,14.0035,14.0115,13.9794,13.9794,620600.0
2009-11-24 15:15:00,17.43,17.44,17.43,17.43,464000.0,13.9714,13.9794,13.9714,13.9714,464000.0
2009-11-24 15:20:00,17.43,17.44,17.42,17.43,399200.0,13.9714,13.9794,13.9634,13.9714,399200.0
2009-11-24 15:25:00,17.44,17.45,17.43,17.45,610800.0,13.9794,13.9875,13.9714,13.9875,610800.0
2009-11-24 15:30:00,17.45,17.46,17.43,17.45,380000.0,13.9875,13.9955,13.9714,13.9875,380000.0
2009-11-24 15:35:00,17.45,17.45,17.43,17.45,846000.0,13.9875,13.9875,13.9714,13.9875,846000.0
2009-11-24 15:40:00,17.45,17.45,17.43,17.45,583200.0,13.9875,13.9875,13.9714,13.9875,583200.0
2009-11-24 15:45:00,17.45,17.45,17.43,17.44,608800.0,13.9875,13.9875,13.9714,13.9794,608800.0
2009-11-24 15:50:00,17.44,17.45,17.43,17.45,1331200.0,13.9794,13.9875,13.9714,13.9875,1331200.0
2009-11-24 15:55:00,17.45,17.46,17.44,17.46,1027600.0,13.9875,13.9955,13.9794,13.9955,1027600.0
2009-11-25 09:30:00,17.56,17.6,17.55,17.58,608200.0,14.0756,14.1077,14.0676,14.0917,608200.0
2009-11-25 09:35:00,17.58,17.61,17.58,17.61,335200.0,14.0917,14.1157,14.0917,14.1157,335200.0
2009-11-25 09:40:00,17.61,17.62,17.57,17.6,420600.0,14.1157,14.1237,14.0837,14.1077,420600.0
2009-11-25 09:45:00,17.6,17.61,17.58,17.58,412600.0,14.1077,14.1157,14.0917,14.0917,412600.0
2009-11-25 09:50:00,17.59,17.59,17.56,17.59,136400.0,14.0997,14.0997,14.0756,14.0997,136400.0
2009-11-25 09:55:00,17.59,17.63,17.59,17.61,280800.0,14.0997,14.1317,14.0997,14.1157,280800.0
2009-11-25 10:00:00,17.61,17.68,17.61,17.68,990400.0,14.1157,14.1718,14.1157,14.1718,990400.0
2009-11-25 10:05:00,17.67,17.67,17.64,17.65,462000.0,14.1638,14.1638,14.1398,14.1478,462000.0
2009-11-25 10:10:00,17.66,17.66,17.64,17.65,198200.0,14.1558,14.1558,14.1398,14.1478,198200.0
2009-11-25 10:15:00,17.65,17.69,17.65,17.67,269200.0,14.1478,14.1798,14.1478,14.1638,269200.0
2009-11-25 10:20:00,17.67,17.7,17.67,17.68,626000.0,14.1638,14.1879,14.1638,14.1718,626000.0
2009-11-25 10:25:00,17.68,17.68,17.64,17.68,282400.0,14.1718,14.1718,14.1398,14.1718,282400.0
2009-11-25 10:30:00,17.68,17.69,17.67,17.68,447000.0,14.1718,14.1798,14.1638,14.1718,447000.0
2009-11-25 10:35:00,17.68,17.71,17.68,17.7,134000.0,14.1718,14.1959,14.1718,14.1879,134000.0
2009-11-25 10:40:00,17.7,17.73,17.7,17.73,495600.0,14.1879,14.2119,14.1879,14.2119,495600.0
2009-11-25 10:45:00,17.73,17.75,17.72,17.73,450600.0,14.2119,14.2279,14.2039,14.2119,450600.0
2009-11-25 10:50:00,17.74,17.75,17.73,17.73,451000.0,14.2199,14.2279,14.2119,14.2119,451000.0
2009-11-25 10:55:00,17.73,17.74,17.73,17.73,194000.0,14.2119,14.2199,14.2119,14.2119,194000.0
2009-11-25 11:00:00,17.73,17.74,17.73,17.73,69200.0,14.2119,14.2199,14.2119,14.2119,69200.0
2009-11-25 11:05:00,17.74,17.75,17.73,17.75,206600.0,14.2199,14.2279,14.2119,14.2279,206600.0
2009-11-25 11:10:00,17.75,17.77,17.74,17.77,237200.0,14.2279,14.244,14.2199,14.244,237200.0
2009-11-25 11:15:00,17.77,17.78,17.77,17.78,206800.0,14.244,14.252,14.244,14.252,206800.0
2009-11-25 11:20:00,17.78,17.78,17.76,17.78,310200.0,14.252,14.252,14.236,14.252,310200.0
2009-11-25 11:25:00,17.78,17.78,17.77,17.78,372000.0,14.252,14.252,14.244,14.252,372000.0
2009-11-25 11:30:00,17.78,17.78,17.76,17.77,172400.0,14.252,14.252,14.236,14.244,172400.0
2009-11-25 11:35:00,17.77,17.78,17.77,17.78,135800.0,14.244,14.252,14.244,14.252,135800.0
2009-11-25 11:40:00,17.78,17.78,17.77,17.77,71000.0,14.252,14.252,14.244,14.244,71000.0
2009-11-25 11:45:00,17.77,17.78,17.77,17.77,199600.0,14.244,14.252,14.244,14.244,199600.0
2009-11-25 11:50:00,17.77,17.78,17.76,17.76,125000.0,14.244,14.252,14.236,14.236,125000.0
2009-11-25 11:55:00,17.76,17.78,17.76,17.77,479600.0,14.236,14.252,14.236,14.244,479600.0
2009-11-25 12:00:00,17.77,17.77,17.75,17.75,146800.0,14.244,14.244,14.2279,14.2279,146800.0
2009-11-25 12:05:00,17.75,17.75,17.73,17.74,183400.0,14.2279,14.2279,14.2119,14.2199,183400.0
2009-11-25 12:10:00,17.74,17.74,17.73,17.73,57600.0,14.2199,14.2199,14.2119,14.2119,57600.0
2009-11-25 12:15:00,17.74,17.75,17.74,17.74,87200.0,14.2199,14.2279,14.2199,14.2199,87200.0
2009-11-25 12:20:00,17.74,17.75,17.74,17.75,185400.0,14.2199,14.2279,14.2199,14.2279,185400.0
2009-11-25 12:25:00,17.75,17.75,17.75,17.75,98600.0,14.2279,14.2279,14.2279,14.2279,98600.0
2009-11-25 12:30:00,17.75,17.75,17.73,17.73,142000.0,14.2279,14.2279,14.2119,14.2119,142000.0
2009-11-25 12:35:00,17.73,17.74,17.72,17.72,316600.0,14.2119,14.2199,14.2039,14.2039,316600.0
2009-11-25 12:40:00,17.72,17.74,17.72,17.74,234400.0,14.2039,14.2199,14.2039,14.2199,234400.0
2009-11-25 12:45:00,17.74,17.75,17.74,17.74,78600.0,14.2199,14.2279,14.2199,14.2199,78600.0
2009-11-25 12:50:00,17.75,17.75,17.74,17.75,150800.0,14.2279,14.2279,14.2199,14.2279,150800.0
2009-11-25 12:55:00,17.75,17.76,17.75,17.75,93000.0,14.2279,14.236,14.2279,14.2279,93000.0
2009-11-25 13:00:00,17.75,17.76,17.75,17.75,130600.0,14.2279,14.236,14.2279,14.2279,130600.0
2009-11-25 13:05:00,17.75,17.77,17.75,17.76,135200.0,14.2279,14.244,14.2279,14.236,135200.0
2009-11-25 13:10:00,17.76,17.77,17.75,17.77,143000.0,14.236,14.244,14.2279,14.244,143000.0
2009-11-25 13:15:00,17.77,17.78,17.76,17.76,139200.0,14.244,14.252,14.236,14.236,139200.0
2009-11-25 13:20:00,17.76,17.76,17.75,17.75,117000.0,14.236,14.236,14.2279,14.2279,117000.0
2009-11-25 13:25:00,17.75,17.78,17.75,17.78,368200.0,14.2279,14.252,14.2279,14.252,368200.0
2009-11-25 13:30:00,17.77,17.78,17.77,17.77,84200.0,14.244,14.252,14.244,14.244,84200.0
2009-11-25 13:35:00,17.77,17.78,17.76,17.77,191600.0,14.244,14.252,14.236,14.244,191600.0
2009-11-25 13:40:00,17.76,17.77,17.76,17.77,238400.0,14.236,14.244,14.236,14.244,238400.0
2009-11-25 13:45:00,17.77,17.78,17.76,17.78,307600.0,14.244,14.252,14.236,14.252,307600.0
2009-11-25 13:50:00,17.78,17.78,17.77,17.77,312200.0,14.252,14.252,14.244,14.244,312200.0
2009-11-25 13:55:00,17.77,17.78,17.76,17.78,157400.0,14.244,14.252,14.236,14.252,157400.0
2009-11-25 14:00:00,17.77,17.78,17.77,17.77,162600.0,14.244,14.252,14.244,14.244,162600.0
2009-11-25 14:05:00,17.77,17.77,17.77,17.77,71200.0,14.244,14.244,14.244,14.244,71200.0
2009-11-25 14:10:00,17.77,17.78,17.76,17.78,250800.0,14.244,14.252,14.236,14.252,250800.0
2009-11-25 14:15:00,17.78,17.78,17.77,17.78,202200.0,14.252,14.252,14.244,14.252,202200.0
2009-11-25 14:20:00,17.78,17.79,17.78,17.79,373400.0,14.252,14.26,14.252,14.26,373400.0
2009-11-25 14:25:00,17.78,17.79,17.78,17.79,93200.0,14.252,14.26,14.252,14.26,93200.0
2009-11-25 14:30:00,17.79,17.8,17.79,17.79,97400.0,14.26,14.268,14.26,14.26,97400.0
2009-11-25 14:35:00,17.8,17.8,17.79,17.79,91800.0,14.268,14.268,14.26,14.26,91800.0
2009-11-25 14:40:00,17.79,17.8,17.79,17.8,122200.0,14.26,14.268,14.26,14.268,122200.0
2009-11-25 14:45:00,17.81,17.83,17.8,17.82,170200.0,14.276,14.2921,14.268,14.284,170200.0
2009-11-25 14:50:00,17.82,17.83,17.81,17.82,321400.0,14.284,14.2921,14.276,14.284,321400.0
2009-11-25 14:55:00,17.83,17.83,17.8,17.8,330600.0,14.2921,14.2921,14.268,14.268,330600.0
2009-11-25 15:00:00,17.8,17.81,17.79,17.81,191200.0,14.268,14.276,14.26,14.276,191200.0
2009-11-25 15:05:00,17.81,17.81,17.8,17.81,161000.0,14.276,14.276,14.268,14.276,161000.0
2009-11-25 15:10:00,17.81,17.83,17.81,17.82,225200.0,14.276,14.2921,14.276,14.284,225200.0
2009-11-25 15:15:00,17.82,17.83,17.82,17.83,205000.0,14.284,14.2921,14.284,14.2921,205000.0
2009-11-25 15:20:00,17.83,17.84,17.82,17.83,256400.0,14.2921,14.3001,14.284,14.2921,256400.0
2009-11-25 15:25:00,17.82,17.84,17.82,17.83,486200.0,14.284,14.3001,14.284,14.2921,486200.0
2009-11-25 15:30:00,17.83,17.84,17.83,17.84,493800.0,14.2921,14.3001,14.2921,14.3001,493800.0
2009-11-25 15:35:00,17.84,17.85,17.82,17.83,363400.0,14.3001,14.3081,14.284,14.2921,363400.0
2009-11-25 15:40:00,17.82,17.84,17.82,17.83,272600.0,14.284,14.3001,14.284,14.2921,272600.0
2009-11-25 15:45:00,17.83,17.83,17.81,17.82,717800.0,14.2921,14.2921,14.276,14.284,717800.0
2009-11-25 15:50:00,17.82,17.84,17.82,17.84,513800.0,14.284,14.3001,14.284,14.3001,513800.0
2009-11-25 15:55:00,17.84,17.85,17.83,17.83,1771200.0,14.3001,14.3081,14.2921,14.2921,1771200.0
2009-11-27 09:30:00,17.49,17.49,17.27,17.4,864600.0,14.0195,14.0195,13.8432,13.9474,864600.0
2009-11-27 09:35:00,17.4,17.45,17.36,17.45,879400.0,13.9474,13.9875,13.9153,13.9875,879400.0
2009-11-27 09:40:00,17.45,17.55,17.44,17.5,900600.0,13.9875,14.0676,13.9794,14.0275,900600.0
2009-11-27 09:45:00,17.5,17.53,17.45,17.49,1313200.0,14.0275,14.0516,13.9875,14.0195,1313200.0
2009-11-27 09:50:00,17.48,17.5,17.45,17.49,1135800.0,14.0115,14.0275,13.9875,14.0195,1135800.0
2009-11-27 09:55:00,17.49,17.53,17.47,17.5,719000.0,14.0195,14.0516,14.0035,14.0275,719000.0
2009-11-27 10:00:00,17.49,17.6,17.48,17.53,466000.0,14.0195,14.1077,14.0115,14.0516,466000.0
2009-11-27 10:05:00,17.53,17.55,17.5,17.5,483000.0,14.0516,14.0676,14.0275,14.0275,483000.0
2009-11-27 10:10:00,17.5,17.56,17.5,17.56,313200.0,14.0275,14.0756,14.0275,14.0756,313200.0
2009-11-27 10:15:00,17.55,17.57,17.54,17.56,158600.0,14.0676,14.0837,14.0596,14.0756,158600.0
2009-11-27 10:20:00,17.56,17.6,17.54,17.6,264600.0,14.0756,14.1077,14.0596,14.1077,264600.0
2009-11-27 10:25:00,17.6,17.6,17.59,17.59,194000.0,14.1077,14.1077,14.0997,14.0997,194000.0
2009-11-27 10:30:00,17.59,17.6,17.57,17.6,202800.0,14.0997,14.1077,14.0837,14.1077,202800.0
2009-11-27 10:35:00,17.6,17.63,17.58,17.59,530800.0,14.1077,14.1317,14.0917,14.0997,530800.0
2009-11-27 10:40:00,17.6,17.61,17.58,17.61,305600.0,14.1077,14.1157,14.0917,14.1157,305600.0
2009-11-27 10:45:00,17.61,17.64,17.59,17.64,324000.0,14.1157,14.1398,14.0997,14.1398,324000.0
2009-11-27 10:50:00,17.64,17.69,17.63,17.68,601600.0,14.1398,14.1798,14.1317,14.1718,601600.0
2009-11-27 10:55:00,17.67,17.68,17.65,17.67,102800.0,14.1638,14.1718,14.1478,14.1638,102800.0
2009-11-27 11:00:00,17.67,17.71,17.66,17.68,188400.0,14.1638,14.1959,14.1558,14.1718,188400.0
2009-11-27 11:05:00,17.69,17.74,17.69,17.73,784000.0,14.1798,14.2199,14.1798,14.2119,784000.0
2009-11-27 11:10:00,17.73,17.74,17.69,17.71,207400.0,14.2119,14.2199,14.1798,14.1959,207400.0
2009-11-27 11:15:00,17.7,17.72,17.68,17.68,269400.0,14.1879,14.2039,14.1718,14.1718,269400.0
2009-11-27 11:20:00,17.68,17.68,17.61,17.61,630200.0,14.1718,14.1718,14.1157,14.1157,630200.0
2009-11-27 11:25:00,17.61,17.63,17.6,17.6,265000.0,14.1157,14.1317,14.1077,14.1077,265000.0
2009-11-27 11:30:00,17.6,17.61,17.57,17.59,330400.0,14.1077,14.1157,14.0837,14.0997,330400.0
2009-11-27 11:35:00,17.59,17.61,17.59,17.6,220600.0,14.0997,14.1157,14.0997,14.1077,220600.0
2009-11-27 11:40:00,17.61,17.62,17.6,17.61,483600.0,14.1157,14.1237,14.1077,14.1157,483600.0
2009-11-27 11:45:00,17.61,17.61,17.59,17.59,104000.0,14.1157,14.1157,14.0997,14.0997,104000.0
2009-11-27 11:50:00,17.6,17.61,17.59,17.61,231400.0,14.1077,14.1157,14.0997,14.1157,231400.0
2009-11-27 11:55:00,17.6,17.61,17.55,17.57,359200.0,14.1077,14.1157,14.0676,14.0837,359200.0
2009-11-27 12:00:00,17.56,17.58,17.55,17.57,158400.0,14.0756,14.0917,14.0676,14.0837,158400.0
2009-11-27 12:05:00,17.57,17.58,17.55,17.57,137600.0,14.0837,14.0917,14.0676,14.0837,137600.0
2009-11-27 12:10:00,17.57,17.59,17.57,17.58,28600.0,14.0837,14.0997,14.0837,14.0917,28600.0
2009-11-27 12:15:00,17.58,17.58,17.57,17.57,54200.0,14.0917,14.0917,14.0837,14.0837,54200.0
2009-11-27 12:20:00,17.57,17.58,17.54,17.54,214400.0,14.0837,14.0917,14.0596,14.0596,214400.0
2009-11-27 12:25:00,17.55,17.56,17.54,17.56,123600.0,14.0676,14.0756,14.0596,14.0756,123600.0
2009-11-27 12:30:00,17.56,17.58,17.56,17.56,281400.0,14.0756,14.0917,14.0756,14.0756,281400.0
2009-11-27 12:35:00,17.56,17.58,17.56,17.58,153400.0,14.0756,14.0917,14.0756,14.0917,153400.0
2009-11-27 12:40:00,17.58,17.59,17.57,17.59,210400.0,14.0917,14.0997,14.0837,14.0997,210400.0
2009-11-27 12:45:00,17.59,17.6,17.58,17.59,404800.0,14.0997,14.1077,14.0917,14.0997,404800.0
2009-11-27 12:50:00,17.59,17.59,17.56,17.56,469200.0,14.0997,14.0997,14.0756,14.0756,469200.0
2009-11-27 12:55:00,17.57,17.57,17.5,17.51,654200.0,14.0837,14.0837,14.0275,14.0356,654200.0
2009-11-27 13:00:00,17.53,17.53,17.49,17.5,7800.0,14.0516,14.0516,14.0195,14.0275,7800.0
2009-11-27 13:05:00,17.65,17.65,17.65,17.65,200.0,14.1478,14.1478,14.1478,14.1478,200.0
2009-11-27 13:10:00,17.48,17.48,17.48,17.48,400.0,14.0115,14.0115,14.0115,14.0115,400.0
2009-11-27 13:15:00,17.48,17.48,17.48,17.48,0.0,14.0115,14.0115,14.0115,14.0115,0.0
2009-11-27 13:20:00,17.48,17.48,17.48,17.48,0.0,14.0115,14.0115,14.0115,14.0115,0.0
2009-11-27 13:25:00,17.48,17.48,17.48,17.48,0.0,14.0115,14.0115,14.0115,14.0115,0.0
2009-11-27 13:30:00,17.48,17.48,17.48,17.48,0.0,14.0115,14.0115,14.0115,14.0115,0.0
2009-11-27 13:35:00,17.48,17.48,17.48,17.48,0.0,14.0115,14.0115,14.0115,14.0115,0.0
2009-11-27 13:40:00,17.64,17.64,17.64,17.64,400.0,14.1398,14.1398,14.1398,14.1398,400.0
2009-11-27 13:45:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 13:50:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 13:55:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 14:00:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 14:05:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 14:10:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 14:15:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 14:20:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 14:25:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 14:30:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 14:35:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 14:40:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 14:45:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 14:50:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 14:55:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 15:00:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 15:05:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 15:10:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 15:15:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 15:20:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 15:25:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 15:30:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 15:35:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 15:40:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 15:45:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 15:50:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 15:55:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-30 09:30:00,17.46,17.52,17.35,17.38,631800.0,13.9955,14.0436,13.9073,13.9314,631800.0
2009-11-30 09:35:00,17.38,17.46,17.38,17.44,590800.0,13.9314,13.9955,13.9314,13.9794,590800.0
2009-11-30 09:40:00,17.43,17.48,17.37,17.45,1046200.0,13.9714,14.0115,13.9233,13.9875,1046200.0
2009-11-30 09:45:00,17.44,17.44,17.33,17.36,2115600.0,13.9794,13.9794,13.8913,13.9153,2115600.0
2009-11-30 09:50:00,17.36,17.36,17.29,17.35,867000.0,13.9153,13.9153,13.8592,13.9073,867000.0
2009-11-30 09:55:00,17.35,17.37,17.33,17.37,826600.0,13.9073,13.9233,13.8913,13.9233,826600.0
2009-11-30 10:00:00,17.37,17.41,17.37,17.39,470600.0,13.9233,13.9554,13.9233,13.9394,470600.0
2009-11-30 10:05:00,17.4,17.5,17.4,17.49,873400.0,13.9474,14.0275,13.9474,14.0195,873400.0
2009-11-30 10:10:00,17.49,17.49,17.44,17.44,220200.0,14.0195,14.0195,13.9794,13.9794,220200.0
2009-11-30 10:15:00,17.44,17.5,17.43,17.46,237400.0,13.9794,14.0275,13.9714,13.9955,237400.0
2009-11-30 10:20:00,17.46,17.5,17.45,17.45,232400.0,13.9955,14.0275,13.9875,13.9875,232400.0
2009-11-30 10:25:00,17.46,17.48,17.44,17.47,121400.0,13.9955,14.0115,13.9794,14.0035,121400.0
2009-11-30 10:30:00,17.48,17.5,17.46,17.46,278800.0,14.0115,14.0275,13.9955,13.9955,278800.0
2009-11-30 10:35:00,17.47,17.47,17.44,17.45,132200.0,14.0035,14.0035,13.9794,13.9875,132200.0
2009-11-30 10:40:00,17.45,17.45,17.42,17.42,293000.0,13.9875,13.9875,13.9634,13.9634,293000.0
2009-11-30 10:45:00,17.42,17.42,17.38,17.4,397800.0,13.9634,13.9634,13.9314,13.9474,397800.0
2009-11-30 10:50:00,17.4,17.4,17.37,17.37,121200.0,13.9474,13.9474,13.9233,13.9233,121200.0
2009-11-30 10:55:00,17.37,17.38,17.33,17.36,318600.0,13.9233,13.9314,13.8913,13.9153,318600.0
2009-11-30 11:00:00,17.35,17.35,17.29,17.31,503400.0,13.9073,13.9073,13.8592,13.8752,503400.0
2009-11-30 11:05:00,17.31,17.33,17.27,17.27,514400.0,13.8752,13.8913,13.8432,13.8432,514400.0
2009-11-30 11:10:00,17.27,17.28,17.2,17.23,1283400.0,13.8432,13.8512,13.7871,13.8111,1283400.0
2009-11-30 11:15:00,17.23,17.24,17.16,17.17,936600.0,13.8111,13.8191,13.755,13.763,936600.0
2009-11-30 11:20:00,17.17,17.21,17.17,17.21,341400.0,13.763,13.7951,13.763,13.7951,341400.0
2009-11-30 11:25:00,17.2,17.2,17.15,17.15,1176800.0,13.7871,13.7871,13.747,13.747,1176800.0
2009-11-30 11:30:00,17.16,17.16,17.1,17.11,1437200.0,13.755,13.755,13.7069,13.7149,1437200.0
2009-11-30 11:35:00,17.11,17.11,17.08,17.09,935600.0,13.7149,13.7149,13.6909,13.6989,935600.0
2009-11-30 11:40:00,17.1,17.11,17.09,17.09,857000.0,13.7069,13.7149,13.6989,13.6989,857000.0
2009-11-30 11:45:00,17.09,17.1,17.07,17.08,813800.0,13.6989,13.7069,13.6829,13.6909,813800.0
2009-11-30 11:50:00,17.08,17.1,17.05,17.06,929200.0,13.6909,13.7069,13.6668,13.6748,929200.0
2009-11-30 11:55:00,17.06,17.09,17.05,17.08,342600.0,13.6748,13.6989,13.6668,13.6909,342600.0
2009-11-30 12:00:00,17.08,17.11,17.08,17.11,311200.0,13.6909,13.7149,13.6909,13.7149,311200.0
2009-11-30 12:05:00,17.11,17.11,17.09,17.1,261400.0,13.7149,13.7149,13.6989,13.7069,261400.0
2009-11-30 12:10:00,17.1,17.11,17.1,17.1,221600.0,13.7069,13.7149,13.7069,13.7069,221600.0
2009-11-30 12:15:00,17.1,17.17,17.1,17.15,464400.0,13.7069,13.763,13.7069,13.747,464400.0
2009-11-30 12:20:00,17.15,17.15,17.11,17.11,496400.0,13.747,13.747,13.7149,13.7149,496400.0
2009-11-30 12:25:00,17.11,17.13,17.11,17.13,100600.0,13.7149,13.731,13.7149,13.731,100600.0
2009-11-30 12:30:00,17.12,17.13,17.08,17.11,533600.0,13.7229,13.731,13.6909,13.7149,533600.0
2009-11-30 12:35:00,17.1,17.1,17.08,17.08,562800.0,13.7069,13.7069,13.6909,13.6909,562800.0
2009-11-30 12:40:00,17.09,17.1,17.08,17.09,155600.0,13.6989,13.7069,13.6909,13.6989,155600.0
2009-11-30 12:45:00,17.09,17.11,17.09,17.11,260200.0,13.6989,13.7149,13.6989,13.7149,260200.0
2009-11-30 12:50:00,17.11,17.12,17.1,17.11,134200.0,13.7149,13.7229,13.7069,13.7149,134200.0
2009-11-30 12:55:00,17.11,17.12,17.09,17.1,137200.0,13.7149,13.7229,13.6989,13.7069,137200.0
2009-11-30 13:00:00,17.1,17.11,17.09,17.1,384400.0,13.7069,13.7149,13.6989,13.7069,384400.0
2009-11-30 13:05:00,17.1,17.11,17.09,17.1,191600.0,13.7069,13.7149,13.6989,13.7069,191600.0
2009-11-30 13:10:00,17.1,17.12,17.09,17.11,228400.0,13.7069,13.7229,13.6989,13.7149,228400.0
2009-11-30 13:15:00,17.11,17.13,17.1,17.13,263000.0,13.7149,13.731,13.7069,13.731,263000.0
2009-11-30 13:20:00,17.13,17.15,17.12,17.13,251400.0,13.731,13.747,13.7229,13.731,251400.0
2009-11-30 13:25:00,17.13,17.16,17.13,17.16,200600.0,13.731,13.755,13.731,13.755,200600.0
2009-11-30 13:30:00,17.16,17.18,17.14,17.16,261000.0,13.755,13.771,13.739,13.755,261000.0
2009-11-30 13:35:00,17.16,17.18,17.16,17.16,189400.0,13.755,13.771,13.755,13.755,189400.0
2009-11-30 13:40:00,17.16,17.16,17.13,17.13,473400.0,13.755,13.755,13.731,13.731,473400.0
2009-11-30 13:45:00,17.13,17.19,17.12,17.19,215600.0,13.731,13.7791,13.7229,13.7791,215600.0
2009-11-30 13:50:00,17.19,17.21,17.18,17.19,665600.0,13.7791,13.7951,13.771,13.7791,665600.0
2009-11-30 13:55:00,17.19,17.21,17.18,17.18,161600.0,13.7791,13.7951,13.771,13.771,161600.0
2009-11-30 14:00:00,17.18,17.18,17.16,17.17,330600.0,13.771,13.771,13.755,13.763,330600.0
2009-11-30 14:05:00,17.17,17.18,17.16,17.17,167000.0,13.763,13.771,13.755,13.763,167000.0
2009-11-30 14:10:00,17.17,17.18,17.16,17.17,76600.0,13.763,13.771,13.755,13.763,76600.0
2009-11-30 14:15:00,17.17,17.18,17.17,17.18,129400.0,13.763,13.771,13.763,13.771,129400.0
2009-11-30 14:20:00,17.18,17.18,17.16,17.17,190400.0,13.771,13.771,13.755,13.763,190400.0
2009-11-30 14:25:00,17.17,17.18,17.16,17.17,76200.0,13.763,13.771,13.755,13.763,76200.0
2009-11-30 14:30:00,17.18,17.19,17.17,17.18,60200.0,13.771,13.7791,13.763,13.771,60200.0
2009-11-30 14:35:00,17.18,17.19,17.18,17.19,69600.0,13.771,13.7791,13.771,13.7791,69600.0
2009-11-30 14:40:00,17.19,17.19,17.17,17.18,276400.0,13.7791,13.7791,13.763,13.771,276400.0
2009-11-30 14:45:00,17.18,17.19,17.17,17.19,119800.0,13.771,13.7791,13.763,13.7791,119800.0
2009-11-30 14:50:00,17.19,17.2,17.18,17.19,630800.0,13.7791,13.7871,13.771,13.7791,630800.0
2009-11-30 14:55:00,17.19,17.21,17.19,17.2,422000.0,13.7791,13.7951,13.7791,13.7871,422000.0
2009-11-30 15:00:00,17.2,17.22,17.2,17.22,292400.0,13.7871,13.8031,13.7871,13.8031,292400.0
2009-11-30 15:05:00,17.22,17.24,17.21,17.23,530000.0,13.8031,13.8191,13.7951,13.8111,530000.0
2009-11-30 15:10:00,17.23,17.24,17.21,17.23,863600.0,13.8111,13.8191,13.7951,13.8111,863600.0
2009-11-30 15:15:00,17.23,17.25,17.23,17.25,1203000.0,13.8111,13.8271,13.8111,13.8271,1203000.0
2009-11-30 15:20:00,17.25,17.25,17.23,17.23,340000.0,13.8271,13.8271,13.8111,13.8111,340000.0
2009-11-30 15:25:00,17.24,17.26,17.22,17.25,286200.0,13.8191,13.8352,13.8031,13.8271,286200.0
2009-11-30 15:30:00,17.25,17.28,17.25,17.27,210200.0,13.8271,13.8512,13.8271,13.8432,210200.0
2009-11-30 15:35:00,17.27,17.3,17.25,17.3,280200.0,13.8432,13.8672,13.8271,13.8672,280200.0
2009-11-30 15:40:00,17.3,17.3,17.27,17.29,332000.0,13.8672,13.8672,13.8432,13.8592,332000.0
2009-11-30 15:45:00,17.3,17.3,17.29,17.3,287400.0,13.8672,13.8672,13.8592,13.8672,287400.0
2009-11-30 15:50:00,17.3,17.33,17.3,17.33,623400.0,13.8672,13.8913,13.8672,13.8913,623400.0
2009-11-30 15:55:00,17.33,17.34,17.3,17.31,1264400.0,13.8913,13.8993,13.8672,13.8752,1264400.0
2009-12-01 09:30:00,17.4,17.6,17.4,17.54,475400.0,13.9474,14.1077,13.9474,14.0596,475400.0
2009-12-01 09:35:00,17.54,17.61,17.53,17.6,355600.0,14.0596,14.1157,14.0516,14.1077,355600.0
2009-12-01 09:40:00,17.6,17.62,17.56,17.56,494600.0,14.1077,14.1237,14.0756,14.0756,494600.0
2009-12-01 09:45:00,17.56,17.59,17.53,17.55,471200.0,14.0756,14.0997,14.0516,14.0676,471200.0
2009-12-01 09:50:00,17.56,17.56,17.48,17.51,257800.0,14.0756,14.0756,14.0115,14.0356,257800.0
2009-12-01 09:55:00,17.5,17.52,17.47,17.49,216800.0,14.0275,14.0436,14.0035,14.0195,216800.0
2009-12-01 10:00:00,17.48,17.53,17.39,17.51,745800.0,14.0115,14.0516,13.9394,14.0356,745800.0
2009-12-01 10:05:00,17.52,17.52,17.41,17.43,650800.0,14.0436,14.0436,13.9554,13.9714,650800.0
2009-12-01 10:10:00,17.43,17.46,17.38,17.45,412000.0,13.9714,13.9955,13.9314,13.9875,412000.0
2009-12-01 10:15:00,17.45,17.48,17.44,17.48,220400.0,13.9875,14.0115,13.9794,14.0115,220400.0
2009-12-01 10:20:00,17.47,17.48,17.43,17.48,223200.0,14.0035,14.0115,13.9714,14.0115,223200.0
2009-12-01 10:25:00,17.48,17.54,17.47,17.54,341200.0,14.0115,14.0596,14.0035,14.0596,341200.0
2009-12-01 10:30:00,17.54,17.58,17.54,17.54,430800.0,14.0596,14.0917,14.0596,14.0596,430800.0
2009-12-01 10:35:00,17.54,17.54,17.52,17.52,68800.0,14.0596,14.0596,14.0436,14.0436,68800.0
2009-12-01 10:40:00,17.51,17.52,17.5,17.5,296200.0,14.0356,14.0436,14.0275,14.0275,296200.0
2009-12-01 10:45:00,17.5,17.53,17.49,17.5,268600.0,14.0275,14.0516,14.0195,14.0275,268600.0
2009-12-01 10:50:00,17.5,17.53,17.5,17.53,43600.0,14.0275,14.0516,14.0275,14.0516,43600.0
2009-12-01 10:55:00,17.53,17.53,17.5,17.53,53400.0,14.0516,14.0516,14.0275,14.0516,53400.0
2009-12-01 11:00:00,17.53,17.55,17.53,17.53,120600.0,14.0516,14.0676,14.0516,14.0516,120600.0
2009-12-01 11:05:00,17.53,17.53,17.5,17.52,150000.0,14.0516,14.0516,14.0275,14.0436,150000.0
2009-12-01 11:10:00,17.52,17.52,17.5,17.52,172000.0,14.0436,14.0436,14.0275,14.0436,172000.0
2009-12-01 11:15:00,17.52,17.54,17.51,17.54,91200.0,14.0436,14.0596,14.0356,14.0596,91200.0
2009-12-01 11:20:00,17.54,17.56,17.53,17.55,414800.0,14.0596,14.0756,14.0516,14.0676,414800.0
2009-12-01 11:25:00,17.55,17.57,17.54,17.55,137800.0,14.0676,14.0837,14.0596,14.0676,137800.0
2009-12-01 11:30:00,17.54,17.56,17.54,17.56,103400.0,14.0596,14.0756,14.0596,14.0756,103400.0
2009-12-01 11:35:00,17.56,17.57,17.55,17.56,71400.0,14.0756,14.0837,14.0676,14.0756,71400.0
2009-12-01 11:40:00,17.56,17.56,17.55,17.55,94400.0,14.0756,14.0756,14.0676,14.0676,94400.0
2009-12-01 11:45:00,17.56,17.58,17.55,17.55,533800.0,14.0756,14.0917,14.0676,14.0676,533800.0
2009-12-01 11:50:00,17.55,17.57,17.55,17.56,108400.0,14.0676,14.0837,14.0676,14.0756,108400.0
2009-12-01 11:55:00,17.56,17.56,17.54,17.54,187000.0,14.0756,14.0756,14.0596,14.0596,187000.0
2009-12-01 12:00:00,17.55,17.55,17.54,17.55,286200.0,14.0676,14.0676,14.0596,14.0676,286200.0
2009-12-01 12:05:00,17.55,17.58,17.55,17.56,218200.0,14.0676,14.0917,14.0676,14.0756,218200.0
2009-12-01 12:10:00,17.56,17.58,17.56,17.57,81800.0,14.0756,14.0917,14.0756,14.0837,81800.0
2009-12-01 12:15:00,17.57,17.58,17.56,17.58,76800.0,14.0837,14.0917,14.0756,14.0917,76800.0
2009-12-01 12:20:00,17.58,17.58,17.56,17.56,132200.0,14.0917,14.0917,14.0756,14.0756,132200.0
2009-12-01 12:25:00,17.56,17.56,17.55,17.56,60200.0,14.0756,14.0756,14.0676,14.0756,60200.0
2009-12-01 12:30:00,17.56,17.58,17.55,17.58,157800.0,14.0756,14.0917,14.0676,14.0917,157800.0
2009-12-01 12:35:00,17.58,17.59,17.58,17.58,149800.0,14.0917,14.0997,14.0917,14.0917,149800.0
2009-12-01 12:40:00,17.57,17.59,17.56,17.57,103200.0,14.0837,14.0997,14.0756,14.0837,103200.0
2009-12-01 12:45:00,17.57,17.57,17.56,17.57,48400.0,14.0837,14.0837,14.0756,14.0837,48400.0
2009-12-01 12:50:00,17.57,17.59,17.57,17.58,102800.0,14.0837,14.0997,14.0837,14.0917,102800.0
2009-12-01 12:55:00,17.58,17.59,17.58,17.58,47400.0,14.0917,14.0997,14.0917,14.0917,47400.0
2009-12-01 13:00:00,17.58,17.58,17.57,17.57,81400.0,14.0917,14.0917,14.0837,14.0837,81400.0
2009-12-01 13:05:00,17.57,17.58,17.57,17.58,40200.0,14.0837,14.0917,14.0837,14.0917,40200.0
2009-12-01 13:10:00,17.58,17.6,17.58,17.6,53200.0,14.0917,14.1077,14.0917,14.1077,53200.0
2009-12-01 13:15:00,17.59,17.61,17.59,17.61,85000.0,14.0997,14.1157,14.0997,14.1157,85000.0
2009-12-01 13:20:00,17.61,17.63,17.6,17.61,163200.0,14.1157,14.1317,14.1077,14.1157,163200.0
2009-12-01 13:25:00,17.62,17.62,17.61,17.61,118200.0,14.1237,14.1237,14.1157,14.1157,118200.0
2009-12-01 13:30:00,17.61,17.65,17.61,17.64,488800.0,14.1157,14.1478,14.1157,14.1398,488800.0
2009-12-01 13:35:00,17.64,17.66,17.64,17.65,235600.0,14.1398,14.1558,14.1398,14.1478,235600.0
2009-12-01 13:40:00,17.65,17.65,17.64,17.64,196400.0,14.1478,14.1478,14.1398,14.1398,196400.0
2009-12-01 13:45:00,17.64,17.65,17.64,17.65,58000.0,14.1398,14.1478,14.1398,14.1478,58000.0
2009-12-01 13:50:00,17.65,17.66,17.65,17.65,189800.0,14.1478,14.1558,14.1478,14.1478,189800.0
2009-12-01 13:55:00,17.65,17.67,17.65,17.67,447200.0,14.1478,14.1638,14.1478,14.1638,447200.0
2009-12-01 14:00:00,17.67,17.67,17.67,17.67,96600.0,14.1638,14.1638,14.1638,14.1638,96600.0
2009-12-01 14:05:00,17.67,17.68,17.67,17.67,204600.0,14.1638,14.1718,14.1638,14.1638,204600.0
2009-12-01 14:10:00,17.67,17.67,17.66,17.67,311400.0,14.1638,14.1638,14.1558,14.1638,311400.0
2009-12-01 14:15:00,17.67,17.67,17.66,17.67,250600.0,14.1638,14.1638,14.1558,14.1638,250600.0
2009-12-01 14:20:00,17.67,17.68,17.66,17.68,511600.0,14.1638,14.1718,14.1558,14.1718,511600.0
2009-12-01 14:25:00,17.68,17.7,17.68,17.7,429600.0,14.1718,14.1879,14.1718,14.1879,429600.0
2009-12-01 14:30:00,17.7,17.73,17.7,17.72,1306000.0,14.1879,14.2119,14.1879,14.2039,1306000.0
2009-12-01 14:35:00,17.72,17.72,17.71,17.72,532800.0,14.2039,14.2039,14.1959,14.2039,532800.0
2009-12-01 14:40:00,17.72,17.73,17.68,17.7,544000.0,14.2039,14.2119,14.1718,14.1879,544000.0
2009-12-01 14:45:00,17.7,17.7,17.68,17.7,365800.0,14.1879,14.1879,14.1718,14.1879,365800.0
2009-12-01 14:50:00,17.7,17.7,17.65,17.65,456200.0,14.1879,14.1879,14.1478,14.1478,456200.0
2009-12-01 14:55:00,17.65,17.66,17.64,17.66,381800.0,14.1478,14.1558,14.1398,14.1558,381800.0
2009-12-01 15:00:00,17.66,17.66,17.64,17.64,442000.0,14.1558,14.1558,14.1398,14.1398,442000.0
2009-12-01 15:05:00,17.64,17.66,17.63,17.65,301600.0,14.1398,14.1558,14.1317,14.1478,301600.0
2009-12-01 15:10:00,17.65,17.66,17.65,17.65,168000.0,14.1478,14.1558,14.1478,14.1478,168000.0
2009-12-01 15:15:00,17.65,17.65,17.64,17.64,158200.0,14.1478,14.1478,14.1398,14.1398,158200.0
2009-12-01 15:20:00,17.63,17.64,17.62,17.63,239000.0,14.1317,14.1398,14.1237,14.1317,239000.0
2009-12-01 15:25:00,17.63,17.63,17.62,17.62,156600.0,14.1317,14.1317,14.1237,14.1237,156600.0
2009-12-01 15:30:00,17.62,17.63,17.58,17.59,310000.0,14.1237,14.1317,14.0917,14.0997,310000.0
2009-12-01 15:35:00,17.59,17.6,17.58,17.59,374600.0,14.0997,14.1077,14.0917,14.0997,374600.0
2009-12-01 15:40:00,17.59,17.6,17.58,17.6,451800.0,14.0997,14.1077,14.0917,14.1077,451800.0
2009-12-01 15:45:00,17.6,17.61,17.59,17.61,738600.0,14.1077,14.1157,14.0997,14.1157,738600.0
2009-12-01 15:50:00,17.61,17.61,17.58,17.59,928400.0,14.1157,14.1157,14.0917,14.0997,928400.0
2009-12-01 15:55:00,17.59,17.6,17.58,17.6,1008000.0,14.0997,14.1077,14.0917,14.1077,1008000.0
2009-12-02 09:30:00,17.6,17.72,17.56,17.72,553400.0,14.1077,14.2039,14.0756,14.2039,553400.0
2009-12-02 09:35:00,17.72,17.73,17.67,17.68,517600.0,14.2039,14.2119,14.1638,14.1718,517600.0
2009-12-02 09:40:00,17.68,17.73,17.61,17.62,533400.0,14.1718,14.2119,14.1157,14.1237,533400.0
2009-12-02 09:45:00,17.61,17.67,17.6,17.67,534800.0,14.1157,14.1638,14.1077,14.1638,534800.0
2009-12-02 09:50:00,17.66,17.69,17.66,17.67,259400.0,14.1558,14.1798,14.1558,14.1638,259400.0
2009-12-02 09:55:00,17.67,17.68,17.63,17.65,514400.0,14.1638,14.1718,14.1317,14.1478,514400.0
2009-12-02 10:00:00,17.65,17.72,17.65,17.71,384800.0,14.1478,14.2039,14.1478,14.1959,384800.0
2009-12-02 10:05:00,17.71,17.75,17.71,17.75,320800.0,14.1959,14.2279,14.1959,14.2279,320800.0
2009-12-02 10:10:00,17.75,17.82,17.75,17.81,588200.0,14.2279,14.284,14.2279,14.276,588200.0
2009-12-02 10:15:00,17.81,17.83,17.8,17.81,280400.0,14.276,14.2921,14.268,14.276,280400.0
2009-12-02 10:20:00,17.81,17.81,17.78,17.79,280600.0,14.276,14.276,14.252,14.26,280600.0
2009-12-02 10:25:00,17.79,17.82,17.79,17.82,198800.0,14.26,14.284,14.26,14.284,198800.0
2009-12-02 10:30:00,17.81,17.83,17.79,17.8,326000.0,14.276,14.2921,14.26,14.268,326000.0
2009-12-02 10:35:00,17.81,17.83,17.8,17.82,171600.0,14.276,14.2921,14.268,14.284,171600.0
2009-12-02 10:40:00,17.82,17.83,17.8,17.81,382800.0,14.284,14.2921,14.268,14.276,382800.0
2009-12-02 10:45:00,17.81,17.83,17.8,17.83,172200.0,14.276,14.2921,14.268,14.2921,172200.0
2009-12-02 10:50:00,17.83,17.84,17.82,17.84,144200.0,14.2921,14.3001,14.284,14.3001,144200.0
2009-12-02 10:55:00,17.84,17.87,17.83,17.86,209000.0,14.3001,14.3241,14.2921,14.3161,209000.0
2009-12-02 11:00:00,17.86,17.86,17.8,17.8,192200.0,14.3161,14.3161,14.268,14.268,192200.0
2009-12-02 11:05:00,17.8,17.81,17.78,17.8,327200.0,14.268,14.276,14.252,14.268,327200.0
2009-12-02 11:10:00,17.81,17.81,17.76,17.76,86400.0,14.276,14.276,14.236,14.236,86400.0
2009-12-02 11:15:00,17.75,17.75,17.7,17.73,381400.0,14.2279,14.2279,14.1879,14.2119,381400.0
2009-12-02 11:20:00,17.73,17.74,17.7,17.74,271400.0,14.2119,14.2199,14.1879,14.2199,271400.0
2009-12-02 11:25:00,17.73,17.77,17.73,17.76,179600.0,14.2119,14.244,14.2119,14.236,179600.0
2009-12-02 11:30:00,17.76,17.79,17.75,17.79,70200.0,14.236,14.26,14.2279,14.26,70200.0
2009-12-02 11:35:00,17.79,17.79,17.77,17.79,96400.0,14.26,14.26,14.244,14.26,96400.0
2009-12-02 11:40:00,17.78,17.81,17.78,17.81,122000.0,14.252,14.276,14.252,14.276,122000.0
2009-12-02 11:45:00,17.81,17.81,17.77,17.77,139800.0,14.276,14.276,14.244,14.244,139800.0
2009-12-02 11:50:00,17.77,17.78,17.77,17.77,135800.0,14.244,14.252,14.244,14.244,135800.0
2009-12-02 11:55:00,17.77,17.77,17.75,17.77,200800.0,14.244,14.244,14.2279,14.244,200800.0
2009-12-02 12:00:00,17.76,17.77,17.76,17.77,53600.0,14.236,14.244,14.236,14.244,53600.0
2009-12-02 12:05:00,17.77,17.77,17.73,17.73,75000.0,14.244,14.244,14.2119,14.2119,75000.0
2009-12-02 12:10:00,17.73,17.74,17.69,17.69,378800.0,14.2119,14.2199,14.1798,14.1798,378800.0
2009-12-02 12:15:00,17.68,17.71,17.65,17.65,179600.0,14.1718,14.1959,14.1478,14.1478,179600.0
2009-12-02 12:20:00,17.65,17.65,17.58,17.6,537800.0,14.1478,14.1478,14.0917,14.1077,537800.0
2009-12-02 12:25:00,17.6,17.63,17.6,17.63,127800.0,14.1077,14.1317,14.1077,14.1317,127800.0
2009-12-02 12:30:00,17.63,17.64,17.63,17.63,38600.0,14.1317,14.1398,14.1317,14.1317,38600.0
2009-12-02 12:35:00,17.63,17.66,17.63,17.66,229000.0,14.1317,14.1558,14.1317,14.1558,229000.0
2009-12-02 12:40:00,17.66,17.66,17.65,17.65,81800.0,14.1558,14.1558,14.1478,14.1478,81800.0
2009-12-02 12:45:00,17.65,17.66,17.64,17.66,158600.0,14.1478,14.1558,14.1398,14.1558,158600.0
2009-12-02 12:50:00,17.66,17.67,17.65,17.67,122400.0,14.1558,14.1638,14.1478,14.1638,122400.0
2009-12-02 12:55:00,17.67,17.68,17.67,17.68,76800.0,14.1638,14.1718,14.1638,14.1718,76800.0
2009-12-02 13:00:00,17.68,17.68,17.66,17.67,94600.0,14.1718,14.1718,14.1558,14.1638,94600.0
2009-12-02 13:05:00,17.67,17.68,17.65,17.68,159800.0,14.1638,14.1718,14.1478,14.1718,159800.0
2009-12-02 13:10:00,17.68,17.69,17.68,17.68,49200.0,14.1718,14.1798,14.1718,14.1718,49200.0
2009-12-02 13:15:00,17.68,17.7,17.68,17.68,90800.0,14.1718,14.1879,14.1718,14.1718,90800.0
2009-12-02 13:20:00,17.68,17.68,17.65,17.65,80600.0,14.1718,14.1718,14.1478,14.1478,80600.0
2009-12-02 13:25:00,17.66,17.66,17.64,17.65,93800.0,14.1558,14.1558,14.1398,14.1478,93800.0
2009-12-02 13:30:00,17.65,17.66,17.64,17.66,93200.0,14.1478,14.1558,14.1398,14.1558,93200.0
2009-12-02 13:35:00,17.66,17.66,17.64,17.64,99200.0,14.1558,14.1558,14.1398,14.1398,99200.0
2009-12-02 13:40:00,17.64,17.66,17.64,17.65,103400.0,14.1398,14.1558,14.1398,14.1478,103400.0
2009-12-02 13:45:00,17.64,17.68,17.64,17.67,293000.0,14.1398,14.1718,14.1398,14.1638,293000.0
2009-12-02 13:50:00,17.68,17.69,17.68,17.68,169200.0,14.1718,14.1798,14.1718,14.1718,169200.0
2009-12-02 13:55:00,17.68,17.68,17.67,17.67,36000.0,14.1718,14.1718,14.1638,14.1638,36000.0
2009-12-02 14:00:00,17.68,17.71,17.65,17.67,391000.0,14.1718,14.1959,14.1478,14.1638,391000.0
2009-12-02 14:05:00,17.68,17.68,17.66,17.68,51200.0,14.1718,14.1718,14.1558,14.1718,51200.0
2009-12-02 14:10:00,17.67,17.68,17.66,17.68,68200.0,14.1638,14.1718,14.1558,14.1718,68200.0
2009-12-02 14:15:00,17.68,17.7,17.63,17.64,133600.0,14.1718,14.1879,14.1317,14.1398,133600.0
2009-12-02 14:20:00,17.64,17.67,17.63,17.66,386600.0,14.1398,14.1638,14.1317,14.1558,386600.0
2009-12-02 14:25:00,17.66,17.68,17.65,17.67,111600.0,14.1558,14.1718,14.1478,14.1638,111600.0
2009-12-02 14:30:00,17.67,17.67,17.65,17.65,116400.0,14.1638,14.1638,14.1478,14.1478,116400.0
2009-12-02 14:35:00,17.65,17.69,17.65,17.68,105400.0,14.1478,14.1798,14.1478,14.1718,105400.0
2009-12-02 14:40:00,17.68,17.68,17.66,17.67,101800.0,14.1718,14.1718,14.1558,14.1638,101800.0
2009-12-02 14:45:00,17.67,17.68,17.67,17.68,39600.0,14.1638,14.1718,14.1638,14.1718,39600.0
2009-12-02 14:50:00,17.68,17.69,17.67,17.68,65200.0,14.1718,14.1798,14.1638,14.1718,65200.0
2009-12-02 14:55:00,17.68,17.68,17.67,17.67,148400.0,14.1718,14.1718,14.1638,14.1638,148400.0
2009-12-02 15:00:00,17.68,17.68,17.66,17.67,200400.0,14.1718,14.1718,14.1558,14.1638,200400.0
2009-12-02 15:05:00,17.67,17.68,17.66,17.67,479400.0,14.1638,14.1718,14.1558,14.1638,479400.0
2009-12-02 15:10:00,17.67,17.67,17.62,17.62,711200.0,14.1638,14.1638,14.1237,14.1237,711200.0
2009-12-02 15:15:00,17.62,17.63,17.61,17.63,417000.0,14.1237,14.1317,14.1157,14.1317,417000.0
2009-12-02 15:20:00,17.63,17.66,17.63,17.64,158200.0,14.1317,14.1558,14.1317,14.1398,158200.0
2009-12-02 15:25:00,17.65,17.66,17.64,17.65,123800.0,14.1478,14.1558,14.1398,14.1478,123800.0
2009-12-02 15:30:00,17.65,17.66,17.63,17.64,544600.0,14.1478,14.1558,14.1317,14.1398,544600.0
2009-12-02 15:35:00,17.64,17.66,17.63,17.65,390800.0,14.1398,14.1558,14.1317,14.1478,390800.0
2009-12-02 15:40:00,17.65,17.67,17.65,17.66,863600.0,14.1478,14.1638,14.1478,14.1558,863600.0
2009-12-02 15:45:00,17.66,17.67,17.64,17.67,560800.0,14.1558,14.1638,14.1398,14.1638,560800.0
2009-12-02 15:50:00,17.67,17.67,17.65,17.65,550400.0,14.1638,14.1638,14.1478,14.1478,550400.0
2009-12-02 15:55:00,17.65,17.66,17.64,17.65,971400.0,14.1478,14.1558,14.1398,14.1478,971400.0
2009-12-03 09:30:00,17.47,17.57,17.46,17.5,1173800.0,14.0035,14.0837,13.9955,14.0275,1173800.0
2009-12-03 09:35:00,17.5,17.57,17.49,17.55,1104800.0,14.0275,14.0837,14.0195,14.0676,1104800.0
2009-12-03 09:40:00,17.55,17.61,17.55,17.6,500600.0,14.0676,14.1157,14.0676,14.1077,500600.0
2009-12-03 09:45:00,17.61,17.68,17.61,17.65,783600.0,14.1157,14.1718,14.1157,14.1478,783600.0
2009-12-03 09:50:00,17.65,17.65,17.57,17.58,714200.0,14.1478,14.1478,14.0837,14.0917,714200.0
2009-12-03 09:55:00,17.58,17.58,17.54,17.56,755600.0,14.0917,14.0917,14.0596,14.0756,755600.0
2009-12-03 10:00:00,17.55,17.55,17.46,17.5,3382200.0,14.0676,14.0676,13.9955,14.0275,3382200.0
2009-12-03 10:05:00,17.5,17.55,17.48,17.53,771600.0,14.0275,14.0676,14.0115,14.0516,771600.0
2009-12-03 10:10:00,17.53,17.54,17.49,17.5,810400.0,14.0516,14.0596,14.0195,14.0275,810400.0
2009-12-03 10:15:00,17.5,17.5,17.43,17.45,1702600.0,14.0275,14.0275,13.9714,13.9875,1702600.0
2009-12-03 10:20:00,17.44,17.45,17.42,17.43,873600.0,13.9794,13.9875,13.9634,13.9714,873600.0
2009-12-03 10:25:00,17.43,17.47,17.42,17.46,291800.0,13.9714,14.0035,13.9634,13.9955,291800.0
2009-12-03 10:30:00,17.46,17.46,17.43,17.43,597600.0,13.9955,13.9955,13.9714,13.9714,597600.0
2009-12-03 10:35:00,17.43,17.43,17.38,17.39,628200.0,13.9714,13.9714,13.9314,13.9394,628200.0
2009-12-03 10:40:00,17.39,17.41,17.37,17.39,750200.0,13.9394,13.9554,13.9233,13.9394,750200.0
2009-12-03 10:45:00,17.39,17.48,17.39,17.47,1807600.0,13.9394,14.0115,13.9394,14.0035,1807600.0
2009-12-03 10:50:00,17.47,17.47,17.43,17.43,923000.0,14.0035,14.0035,13.9714,13.9714,923000.0
2009-12-03 10:55:00,17.43,17.43,17.41,17.43,563000.0,13.9714,13.9714,13.9554,13.9714,563000.0
2009-12-03 11:00:00,17.43,17.46,17.43,17.45,147200.0,13.9714,13.9955,13.9714,13.9875,147200.0
2009-12-03 11:05:00,17.45,17.46,17.45,17.45,257400.0,13.9875,13.9955,13.9875,13.9875,257400.0
2009-12-03 11:10:00,17.45,17.47,17.44,17.46,99400.0,13.9875,14.0035,13.9794,13.9955,99400.0
2009-12-03 11:15:00,17.46,17.46,17.43,17.43,320600.0,13.9955,13.9955,13.9714,13.9714,320600.0
2009-12-03 11:20:00,17.43,17.44,17.42,17.43,400200.0,13.9714,13.9794,13.9634,13.9714,400200.0
2009-12-03 11:25:00,17.43,17.47,17.43,17.45,397400.0,13.9714,14.0035,13.9714,13.9875,397400.0
2009-12-03 11:30:00,17.45,17.47,17.45,17.46,160000.0,13.9875,14.0035,13.9875,13.9955,160000.0
2009-12-03 11:35:00,17.46,17.47,17.42,17.42,226200.0,13.9955,14.0035,13.9634,13.9634,226200.0
2009-12-03 11:40:00,17.42,17.43,17.42,17.42,177200.0,13.9634,13.9714,13.9634,13.9634,177200.0
2009-12-03 11:45:00,17.42,17.43,17.41,17.42,113800.0,13.9634,13.9714,13.9554,13.9634,113800.0
2009-12-03 11:50:00,17.42,17.45,17.42,17.45,117000.0,13.9634,13.9875,13.9634,13.9875,117000.0
2009-12-03 11:55:00,17.45,17.45,17.43,17.43,69600.0,13.9875,13.9875,13.9714,13.9714,69600.0
2009-12-03 12:00:00,17.43,17.45,17.43,17.44,172200.0,13.9714,13.9875,13.9714,13.9794,172200.0
2009-12-03 12:05:00,17.43,17.45,17.43,17.44,170000.0,13.9714,13.9875,13.9714,13.9794,170000.0
2009-12-03 12:10:00,17.45,17.47,17.44,17.46,125200.0,13.9875,14.0035,13.9794,13.9955,125200.0
2009-12-03 12:15:00,17.46,17.48,17.45,17.48,213400.0,13.9955,14.0115,13.9875,14.0115,213400.0
2009-12-03 12:20:00,17.48,17.49,17.45,17.47,235800.0,14.0115,14.0195,13.9875,14.0035,235800.0
2009-12-03 12:25:00,17.46,17.48,17.45,17.46,179800.0,13.9955,14.0115,13.9875,13.9955,179800.0
2009-12-03 12:30:00,17.46,17.47,17.44,17.46,163800.0,13.9955,14.0035,13.9794,13.9955,163800.0
2009-12-03 12:35:00,17.46,17.48,17.46,17.46,111600.0,13.9955,14.0115,13.9955,13.9955,111600.0
2009-12-03 12:40:00,17.46,17.47,17.46,17.47,64800.0,13.9955,14.0035,13.9955,14.0035,64800.0
2009-12-03 12:45:00,17.46,17.47,17.46,17.47,47200.0,13.9955,14.0035,13.9955,14.0035,47200.0
2009-12-03 12:50:00,17.48,17.48,17.47,17.47,69200.0,14.0115,14.0115,14.0035,14.0035,69200.0
2009-12-03 12:55:00,17.47,17.48,17.46,17.48,191400.0,14.0035,14.0115,13.9955,14.0115,191400.0
2009-12-03 13:00:00,17.48,17.48,17.47,17.48,91200.0,14.0115,14.0115,14.0035,14.0115,91200.0
2009-12-03 13:05:00,17.48,17.48,17.45,17.45,250200.0,14.0115,14.0115,13.9875,13.9875,250200.0
2009-12-03 13:10:00,17.45,17.46,17.43,17.46,214800.0,13.9875,13.9955,13.9714,13.9955,214800.0
2009-12-03 13:15:00,17.46,17.48,17.45,17.48,82000.0,13.9955,14.0115,13.9875,14.0115,82000.0
2009-12-03 13:20:00,17.48,17.48,17.46,17.48,64800.0,14.0115,14.0115,13.9955,14.0115,64800.0
2009-12-03 13:25:00,17.48,17.49,17.47,17.49,83800.0,14.0115,14.0195,14.0035,14.0195,83800.0
2009-12-03 13:30:00,17.49,17.5,17.48,17.49,81600.0,14.0195,14.0275,14.0115,14.0195,81600.0
2009-12-03 13:35:00,17.5,17.5,17.49,17.5,164200.0,14.0275,14.0275,14.0195,14.0275,164200.0
2009-12-03 13:40:00,17.5,17.52,17.5,17.51,194200.0,14.0275,14.0436,14.0275,14.0356,194200.0
2009-12-03 13:45:00,17.51,17.52,17.5,17.52,49400.0,14.0356,14.0436,14.0275,14.0436,49400.0
2009-12-03 13:50:00,17.52,17.52,17.5,17.52,105800.0,14.0436,14.0436,14.0275,14.0436,105800.0
2009-12-03 13:55:00,17.52,17.53,17.5,17.51,92200.0,14.0436,14.0516,14.0275,14.0356,92200.0
2009-12-03 14:00:00,17.51,17.53,17.5,17.51,133600.0,14.0356,14.0516,14.0275,14.0356,133600.0
2009-12-03 14:05:00,17.51,17.51,17.49,17.51,202400.0,14.0356,14.0356,14.0195,14.0356,202400.0
2009-12-03 14:10:00,17.51,17.51,17.49,17.5,119600.0,14.0356,14.0356,14.0195,14.0275,119600.0
2009-12-03 14:15:00,17.5,17.5,17.44,17.45,374200.0,14.0275,14.0275,13.9794,13.9875,374200.0
2009-12-03 14:20:00,17.45,17.46,17.45,17.45,562400.0,13.9875,13.9955,13.9875,13.9875,562400.0
2009-12-03 14:25:00,17.45,17.46,17.43,17.43,787000.0,13.9875,13.9955,13.9714,13.9714,787000.0
2009-12-03 14:30:00,17.43,17.45,17.43,17.45,101800.0,13.9714,13.9875,13.9714,13.9875,101800.0
2009-12-03 14:35:00,17.45,17.46,17.45,17.46,234000.0,13.9875,13.9955,13.9875,13.9955,234000.0
2009-12-03 14:40:00,17.46,17.47,17.46,17.47,308400.0,13.9955,14.0035,13.9955,14.0035,308400.0
2009-12-03 14:45:00,17.47,17.47,17.46,17.47,163800.0,14.0035,14.0035,13.9955,14.0035,163800.0
2009-12-03 14:50:00,17.47,17.48,17.43,17.44,754200.0,14.0035,14.0115,13.9714,13.9794,754200.0
2009-12-03 14:55:00,17.44,17.45,17.43,17.45,183200.0,13.9794,13.9875,13.9714,13.9875,183200.0
2009-12-03 15:00:00,17.45,17.46,17.45,17.45,66400.0,13.9875,13.9955,13.9875,13.9875,66400.0
2009-12-03 15:05:00,17.45,17.48,17.45,17.48,90200.0,13.9875,14.0115,13.9875,14.0115,90200.0
2009-12-03 15:10:00,17.48,17.48,17.47,17.48,76600.0,14.0115,14.0115,14.0035,14.0115,76600.0
2009-12-03 15:15:00,17.48,17.5,17.48,17.49,177200.0,14.0115,14.0275,14.0115,14.0195,177200.0
2009-12-03 15:20:00,17.49,17.49,17.46,17.46,269600.0,14.0195,14.0195,13.9955,13.9955,269600.0
2009-12-03 15:25:00,17.46,17.47,17.44,17.44,679800.0,13.9955,14.0035,13.9794,13.9794,679800.0
2009-12-03 15:30:00,17.44,17.46,17.44,17.45,328000.0,13.9794,13.9955,13.9794,13.9875,328000.0
2009-12-03 15:35:00,17.45,17.45,17.41,17.41,465600.0,13.9875,13.9875,13.9554,13.9554,465600.0
2009-12-03 15:40:00,17.41,17.42,17.36,17.38,777200.0,13.9554,13.9634,13.9153,13.9314,777200.0
2009-12-03 15:45:00,17.38,17.38,17.33,17.33,846000.0,13.9314,13.9314,13.8913,13.8913,846000.0
2009-12-03 15:50:00,17.34,17.34,17.3,17.33,1107200.0,13.8993,13.8993,13.8672,13.8913,1107200.0
2009-12-03 15:55:00,17.33,17.33,17.29,17.31,1505800.0,13.8913,13.8913,13.8592,13.8752,1505800.0
2009-12-04 09:30:00,17.64,17.64,17.58,17.58,594200.0,14.1398,14.1398,14.0917,14.0917,594200.0
2009-12-04 09:35:00,17.58,17.66,17.58,17.63,631000.0,14.0917,14.1558,14.0917,14.1317,631000.0
2009-12-04 09:40:00,17.64,17.77,17.63,17.75,2307000.0,14.1398,14.244,14.1317,14.2279,2307000.0
2009-12-04 09:45:00,17.75,17.84,17.74,17.83,2234200.0,14.2279,14.3001,14.2199,14.2921,2234200.0
2009-12-04 09:50:00,17.84,17.84,17.73,17.75,823400.0,14.3001,14.3001,14.2119,14.2279,823400.0
2009-12-04 09:55:00,17.76,17.78,17.74,17.75,338800.0,14.236,14.252,14.2199,14.2279,338800.0
2009-12-04 10:00:00,17.75,17.78,17.72,17.72,513000.0,14.2279,14.252,14.2039,14.2039,513000.0
2009-12-04 10:05:00,17.72,17.77,17.71,17.75,991400.0,14.2039,14.244,14.1959,14.2279,991400.0
2009-12-04 10:10:00,17.75,17.77,17.71,17.73,707400.0,14.2279,14.244,14.1959,14.2119,707400.0
2009-12-04 10:15:00,17.73,17.75,17.71,17.72,619400.0,14.2119,14.2279,14.1959,14.2039,619400.0
2009-12-04 10:20:00,17.72,17.73,17.7,17.7,483800.0,14.2039,14.2119,14.1879,14.1879,483800.0
2009-12-04 10:25:00,17.7,17.73,17.69,17.71,358600.0,14.1879,14.2119,14.1798,14.1959,358600.0
2009-12-04 10:30:00,17.71,17.74,17.7,17.7,505200.0,14.1959,14.2199,14.1879,14.1879,505200.0
2009-12-04 10:35:00,17.7,17.73,17.7,17.73,353800.0,14.1879,14.2119,14.1879,14.2119,353800.0
2009-12-04 10:40:00,17.73,17.73,17.69,17.72,213200.0,14.2119,14.2119,14.1798,14.2039,213200.0
2009-12-04 10:45:00,17.73,17.74,17.72,17.72,451400.0,14.2119,14.2199,14.2039,14.2039,451400.0
2009-12-04 10:50:00,17.72,17.74,17.71,17.72,766600.0,14.2039,14.2199,14.1959,14.2039,766600.0
2009-12-04 10:55:00,17.72,17.72,17.66,17.66,614200.0,14.2039,14.2039,14.1558,14.1558,614200.0
2009-12-04 11:00:00,17.66,17.66,17.62,17.63,556400.0,14.1558,14.1558,14.1237,14.1317,556400.0
2009-12-04 11:05:00,17.64,17.65,17.61,17.64,295200.0,14.1398,14.1478,14.1157,14.1398,295200.0
2009-12-04 11:10:00,17.64,17.65,17.63,17.63,203000.0,14.1398,14.1478,14.1317,14.1317,203000.0
2009-12-04 11:15:00,17.64,17.64,17.59,17.6,289000.0,14.1398,14.1398,14.0997,14.1077,289000.0
2009-12-04 11:20:00,17.6,17.6,17.55,17.56,761400.0,14.1077,14.1077,14.0676,14.0756,761400.0
2009-12-04 11:25:00,17.56,17.57,17.48,17.49,283400.0,14.0756,14.0837,14.0115,14.0195,283400.0
2009-12-04 11:30:00,17.49,17.5,17.45,17.49,717400.0,14.0195,14.0275,13.9875,14.0195,717400.0
2009-12-04 11:35:00,17.49,17.5,17.42,17.44,421600.0,14.0195,14.0275,13.9634,13.9794,421600.0
2009-12-04 11:40:00,17.44,17.44,17.34,17.35,668200.0,13.9794,13.9794,13.8993,13.9073,668200.0
2009-12-04 11:45:00,17.35,17.38,17.25,17.35,1165200.0,13.9073,13.9314,13.8271,13.9073,1165200.0
2009-12-04 11:50:00,17.35,17.42,17.32,17.42,329600.0,13.9073,13.9634,13.8833,13.9634,329600.0
2009-12-04 11:55:00,17.42,17.42,17.38,17.41,2577200.0,13.9634,13.9634,13.9314,13.9554,2577200.0
2009-12-04 12:00:00,17.41,17.41,17.38,17.39,450200.0,13.9554,13.9554,13.9314,13.9394,450200.0
2009-12-04 12:05:00,17.39,17.42,17.38,17.4,231200.0,13.9394,13.9634,13.9314,13.9474,231200.0
2009-12-04 12:10:00,17.4,17.42,17.38,17.38,374200.0,13.9474,13.9634,13.9314,13.9314,374200.0
2009-12-04 12:15:00,17.39,17.41,17.39,17.39,189000.0,13.9394,13.9554,13.9394,13.9394,189000.0
2009-12-04 12:20:00,17.39,17.39,17.36,17.38,115000.0,13.9394,13.9394,13.9153,13.9314,115000.0
2009-12-04 12:25:00,17.38,17.4,17.37,17.39,393000.0,13.9314,13.9474,13.9233,13.9394,393000.0
2009-12-04 12:30:00,17.38,17.46,17.38,17.44,395400.0,13.9314,13.9955,13.9314,13.9794,395400.0
2009-12-04 12:35:00,17.43,17.47,17.43,17.46,387600.0,13.9714,14.0035,13.9714,13.9955,387600.0
2009-12-04 12:40:00,17.46,17.47,17.44,17.47,139000.0,13.9955,14.0035,13.9794,14.0035,139000.0
2009-12-04 12:45:00,17.47,17.5,17.45,17.45,239400.0,14.0035,14.0275,13.9875,13.9875,239400.0
2009-12-04 12:50:00,17.45,17.52,17.45,17.5,195400.0,13.9875,14.0436,13.9875,14.0275,195400.0
2009-12-04 12:55:00,17.5,17.5,17.48,17.5,70800.0,14.0275,14.0275,14.0115,14.0275,70800.0
2009-12-04 13:00:00,17.5,17.54,17.5,17.54,123600.0,14.0275,14.0596,14.0275,14.0596,123600.0
2009-12-04 13:05:00,17.54,17.54,17.52,17.53,166400.0,14.0596,14.0596,14.0436,14.0516,166400.0
2009-12-04 13:10:00,17.52,17.54,17.48,17.49,132200.0,14.0436,14.0596,14.0115,14.0195,132200.0
2009-12-04 13:15:00,17.5,17.5,17.49,17.49,40800.0,14.0275,14.0275,14.0195,14.0195,40800.0
2009-12-04 13:20:00,17.49,17.49,17.47,17.47,70400.0,14.0195,14.0195,14.0035,14.0035,70400.0
2009-12-04 13:25:00,17.47,17.47,17.43,17.44,111200.0,14.0035,14.0035,13.9714,13.9794,111200.0
2009-12-04 13:30:00,17.44,17.47,17.43,17.44,300800.0,13.9794,14.0035,13.9714,13.9794,300800.0
2009-12-04 13:35:00,17.44,17.44,17.4,17.41,278200.0,13.9794,13.9794,13.9474,13.9554,278200.0
2009-12-04 13:40:00,17.41,17.47,17.41,17.47,123800.0,13.9554,14.0035,13.9554,14.0035,123800.0
2009-12-04 13:45:00,17.47,17.49,17.45,17.46,675200.0,14.0035,14.0195,13.9875,13.9955,675200.0
2009-12-04 13:50:00,17.45,17.45,17.39,17.4,192800.0,13.9875,13.9875,13.9394,13.9474,192800.0
2009-12-04 13:55:00,17.41,17.43,17.38,17.39,178600.0,13.9554,13.9714,13.9314,13.9394,178600.0
2009-12-04 14:00:00,17.39,17.42,17.39,17.42,84200.0,13.9394,13.9634,13.9394,13.9634,84200.0
2009-12-04 14:05:00,17.42,17.42,17.36,17.36,84600.0,13.9634,13.9634,13.9153,13.9153,84600.0
2009-12-04 14:10:00,17.36,17.41,17.35,17.41,155000.0,13.9153,13.9554,13.9073,13.9554,155000.0
2009-12-04 14:15:00,17.41,17.41,17.38,17.38,75800.0,13.9554,13.9554,13.9314,13.9314,75800.0
2009-12-04 14:20:00,17.38,17.39,17.37,17.37,73000.0,13.9314,13.9394,13.9233,13.9233,73000.0
2009-12-04 14:25:00,17.37,17.39,17.35,17.38,197000.0,13.9233,13.9394,13.9073,13.9314,197000.0
2009-12-04 14:30:00,17.39,17.44,17.38,17.43,586800.0,13.9394,13.9794,13.9314,13.9714,586800.0
2009-12-04 14:35:00,17.43,17.45,17.42,17.44,152800.0,13.9714,13.9875,13.9634,13.9794,152800.0
2009-12-04 14:40:00,17.43,17.43,17.41,17.41,46200.0,13.9714,13.9714,13.9554,13.9554,46200.0
2009-12-04 14:45:00,17.41,17.44,17.4,17.4,87000.0,13.9554,13.9794,13.9474,13.9474,87000.0
2009-12-04 14:50:00,17.4,17.42,17.38,17.42,77400.0,13.9474,13.9634,13.9314,13.9634,77400.0
2009-12-04 14:55:00,17.42,17.47,17.42,17.45,252600.0,13.9634,14.0035,13.9634,13.9875,252600.0
2009-12-04 15:00:00,17.45,17.5,17.42,17.48,589200.0,13.9875,14.0275,13.9634,14.0115,589200.0
2009-12-04 15:05:00,17.48,17.5,17.47,17.49,178400.0,14.0115,14.0275,14.0035,14.0195,178400.0
2009-12-04 15:10:00,17.48,17.5,17.48,17.5,514600.0,14.0115,14.0275,14.0115,14.0275,514600.0
2009-12-04 15:15:00,17.5,17.5,17.47,17.49,172400.0,14.0275,14.0275,14.0035,14.0195,172400.0
2009-12-04 15:20:00,17.49,17.53,17.49,17.53,566200.0,14.0195,14.0516,14.0195,14.0516,566200.0
2009-12-04 15:25:00,17.53,17.56,17.49,17.5,725400.0,14.0516,14.0756,14.0195,14.0275,725400.0
2009-12-04 15:30:00,17.51,17.52,17.5,17.52,248000.0,14.0356,14.0436,14.0275,14.0436,248000.0
2009-12-04 15:35:00,17.52,17.55,17.48,17.49,824600.0,14.0436,14.0676,14.0115,14.0195,824600.0
2009-12-04 15:40:00,17.49,17.5,17.46,17.5,365200.0,14.0195,14.0275,13.9955,14.0275,365200.0
2009-12-04 15:45:00,17.5,17.55,17.5,17.53,613200.0,14.0275,14.0676,14.0275,14.0516,613200.0
2009-12-04 15:50:00,17.53,17.53,17.5,17.5,750200.0,14.0516,14.0516,14.0275,14.0275,750200.0
2009-12-04 15:55:00,17.5,17.54,17.5,17.54,851800.0,14.0275,14.0596,14.0275,14.0596,851800.0
2009-12-07 09:30:00,17.57,17.57,17.49,17.53,562600.0,14.0837,14.0837,14.0195,14.0516,562600.0
2009-12-07 09:35:00,17.53,17.56,17.49,17.54,486600.0,14.0516,14.0756,14.0195,14.0596,486600.0
2009-12-07 09:40:00,17.54,17.57,17.51,17.55,340400.0,14.0596,14.0837,14.0356,14.0676,340400.0
2009-12-07 09:45:00,17.56,17.63,17.56,17.61,529600.0,14.0756,14.1317,14.0756,14.1157,529600.0
2009-12-07 09:50:00,17.61,17.62,17.58,17.6,159800.0,14.1157,14.1237,14.0917,14.1077,159800.0
2009-12-07 09:55:00,17.6,17.62,17.59,17.61,137800.0,14.1077,14.1237,14.0997,14.1157,137800.0
2009-12-07 10:00:00,17.61,17.63,17.53,17.54,300600.0,14.1157,14.1317,14.0516,14.0596,300600.0
2009-12-07 10:05:00,17.54,17.59,17.53,17.57,296800.0,14.0596,14.0997,14.0516,14.0837,296800.0
2009-12-07 10:10:00,17.57,17.59,17.54,17.57,374000.0,14.0837,14.0997,14.0596,14.0837,374000.0
2009-12-07 10:15:00,17.57,17.61,17.56,17.61,219800.0,14.0837,14.1157,14.0756,14.1157,219800.0
2009-12-07 10:20:00,17.6,17.6,17.57,17.59,287600.0,14.1077,14.1077,14.0837,14.0997,287600.0
2009-12-07 10:25:00,17.59,17.63,17.58,17.63,274000.0,14.0997,14.1317,14.0917,14.1317,274000.0
2009-12-07 10:30:00,17.63,17.66,17.63,17.65,235200.0,14.1317,14.1558,14.1317,14.1478,235200.0
2009-12-07 10:35:00,17.65,17.67,17.65,17.65,430200.0,14.1478,14.1638,14.1478,14.1478,430200.0
2009-12-07 10:40:00,17.65,17.68,17.65,17.66,449400.0,14.1478,14.1718,14.1478,14.1558,449400.0
2009-12-07 10:45:00,17.66,17.67,17.65,17.66,175000.0,14.1558,14.1638,14.1478,14.1558,175000.0
2009-12-07 10:50:00,17.66,17.69,17.66,17.67,150000.0,14.1558,14.1798,14.1558,14.1638,150000.0
2009-12-07 10:55:00,17.67,17.68,17.66,17.67,109200.0,14.1638,14.1718,14.1558,14.1638,109200.0
2009-12-07 11:00:00,17.66,17.66,17.63,17.63,212600.0,14.1558,14.1558,14.1317,14.1317,212600.0
2009-12-07 11:05:00,17.63,17.64,17.62,17.63,130000.0,14.1317,14.1398,14.1237,14.1317,130000.0
2009-12-07 11:10:00,17.62,17.62,17.61,17.61,152800.0,14.1237,14.1237,14.1157,14.1157,152800.0
2009-12-07 11:15:00,17.61,17.62,17.6,17.61,104400.0,14.1157,14.1237,14.1077,14.1157,104400.0
2009-12-07 11:20:00,17.61,17.61,17.59,17.6,88200.0,14.1157,14.1157,14.0997,14.1077,88200.0
2009-12-07 11:25:00,17.6,17.6,17.58,17.59,287000.0,14.1077,14.1077,14.0917,14.0997,287000.0
2009-12-07 11:30:00,17.58,17.61,17.58,17.6,84400.0,14.0917,14.1157,14.0917,14.1077,84400.0
2009-12-07 11:35:00,17.61,17.61,17.57,17.58,213800.0,14.1157,14.1157,14.0837,14.0917,213800.0
2009-12-07 11:40:00,17.58,17.6,17.57,17.59,59400.0,14.0917,14.1077,14.0837,14.0997,59400.0
2009-12-07 11:45:00,17.59,17.61,17.59,17.61,86200.0,14.0997,14.1157,14.0997,14.1157,86200.0
2009-12-07 11:50:00,17.61,17.63,17.61,17.63,241000.0,14.1157,14.1317,14.1157,14.1317,241000.0
2009-12-07 11:55:00,17.63,17.63,17.61,17.63,45600.0,14.1317,14.1317,14.1157,14.1317,45600.0
2009-12-07 12:00:00,17.63,17.64,17.62,17.63,31000.0,14.1317,14.1398,14.1237,14.1317,31000.0
2009-12-07 12:05:00,17.63,17.64,17.63,17.64,31400.0,14.1317,14.1398,14.1317,14.1398,31400.0
2009-12-07 12:10:00,17.64,17.65,17.63,17.64,47800.0,14.1398,14.1478,14.1317,14.1398,47800.0
2009-12-07 12:15:00,17.64,17.64,17.63,17.64,99000.0,14.1398,14.1398,14.1317,14.1398,99000.0
2009-12-07 12:20:00,17.64,17.64,17.61,17.63,64000.0,14.1398,14.1398,14.1157,14.1317,64000.0
2009-12-07 12:25:00,17.63,17.63,17.61,17.61,25600.0,14.1317,14.1317,14.1157,14.1157,25600.0
2009-12-07 12:30:00,17.62,17.64,17.61,17.64,98400.0,14.1237,14.1398,14.1157,14.1398,98400.0
2009-12-07 12:35:00,17.65,17.67,17.63,17.64,200000.0,14.1478,14.1638,14.1317,14.1398,200000.0
2009-12-07 12:40:00,17.64,17.65,17.62,17.63,206400.0,14.1398,14.1478,14.1237,14.1317,206400.0
2009-12-07 12:45:00,17.63,17.65,17.63,17.63,169000.0,14.1317,14.1478,14.1317,14.1317,169000.0
2009-12-07 12:50:00,17.64,17.65,17.63,17.64,59200.0,14.1398,14.1478,14.1317,14.1398,59200.0
2009-12-07 12:55:00,17.64,17.65,17.63,17.64,73400.0,14.1398,14.1478,14.1317,14.1398,73400.0
2009-12-07 13:00:00,17.63,17.64,17.62,17.62,22200.0,14.1317,14.1398,14.1237,14.1237,22200.0
2009-12-07 13:05:00,17.62,17.62,17.61,17.61,48000.0,14.1237,14.1237,14.1157,14.1157,48000.0
2009-12-07 13:10:00,17.61,17.63,17.61,17.63,78000.0,14.1157,14.1317,14.1157,14.1317,78000.0
2009-12-07 13:15:00,17.64,17.65,17.63,17.63,109800.0,14.1398,14.1478,14.1317,14.1317,109800.0
2009-12-07 13:20:00,17.63,17.65,17.63,17.63,140600.0,14.1317,14.1478,14.1317,14.1317,140600.0
2009-12-07 13:25:00,17.64,17.64,17.61,17.63,75400.0,14.1398,14.1398,14.1157,14.1317,75400.0
2009-12-07 13:30:00,17.63,17.63,17.61,17.61,150800.0,14.1317,14.1317,14.1157,14.1157,150800.0
2009-12-07 13:35:00,17.61,17.63,17.61,17.61,69000.0,14.1157,14.1317,14.1157,14.1157,69000.0
2009-12-07 13:40:00,17.61,17.63,17.61,17.61,61400.0,14.1157,14.1317,14.1157,14.1157,61400.0
2009-12-07 13:45:00,17.61,17.63,17.61,17.61,58200.0,14.1157,14.1317,14.1157,14.1157,58200.0
2009-12-07 13:50:00,17.61,17.62,17.6,17.61,107200.0,14.1157,14.1237,14.1077,14.1157,107200.0
2009-12-07 13:55:00,17.6,17.61,17.58,17.6,186000.0,14.1077,14.1157,14.0917,14.1077,186000.0
2009-12-07 14:00:00,17.59,17.6,17.58,17.6,88600.0,14.0997,14.1077,14.0917,14.1077,88600.0
2009-12-07 14:05:00,17.6,17.6,17.59,17.6,47800.0,14.1077,14.1077,14.0997,14.1077,47800.0
2009-12-07 14:10:00,17.59,17.6,17.59,17.59,11000.0,14.0997,14.1077,14.0997,14.0997,11000.0
2009-12-07 14:15:00,17.59,17.61,17.59,17.6,426200.0,14.0997,14.1157,14.0997,14.1077,426200.0
2009-12-07 14:20:00,17.6,17.61,17.6,17.6,130000.0,14.1077,14.1157,14.1077,14.1077,130000.0
2009-12-07 14:25:00,17.6,17.6,17.57,17.59,218400.0,14.1077,14.1077,14.0837,14.0997,218400.0
2009-12-07 14:30:00,17.58,17.58,17.54,17.56,226800.0,14.0917,14.0917,14.0596,14.0756,226800.0
2009-12-07 14:35:00,17.56,17.56,17.5,17.53,271200.0,14.0756,14.0756,14.0275,14.0516,271200.0
2009-12-07 14:40:00,17.52,17.53,17.51,17.52,151600.0,14.0436,14.0516,14.0356,14.0436,151600.0
2009-12-07 14:45:00,17.51,17.52,17.49,17.5,392600.0,14.0356,14.0436,14.0195,14.0275,392600.0
2009-12-07 14:50:00,17.5,17.51,17.5,17.5,103200.0,14.0275,14.0356,14.0275,14.0275,103200.0
2009-12-07 14:55:00,17.5,17.53,17.5,17.52,216400.0,14.0275,14.0516,14.0275,14.0436,216400.0
2009-12-07 15:00:00,17.53,17.54,17.49,17.53,392000.0,14.0516,14.0596,14.0195,14.0516,392000.0
2009-12-07 15:05:00,17.53,17.56,17.53,17.56,221000.0,14.0516,14.0756,14.0516,14.0756,221000.0
2009-12-07 15:10:00,17.56,17.57,17.56,17.56,199000.0,14.0756,14.0837,14.0756,14.0756,199000.0
2009-12-07 15:15:00,17.56,17.57,17.54,17.55,119000.0,14.0756,14.0837,14.0596,14.0676,119000.0
2009-12-07 15:20:00,17.55,17.55,17.52,17.52,113200.0,14.0676,14.0676,14.0436,14.0436,113200.0
2009-12-07 15:25:00,17.52,17.53,17.51,17.52,166800.0,14.0436,14.0516,14.0356,14.0436,166800.0
2009-12-07 15:30:00,17.52,17.57,17.52,17.57,217200.0,14.0436,14.0837,14.0436,14.0837,217200.0
2009-12-07 15:35:00,17.57,17.58,17.55,17.56,280200.0,14.0837,14.0917,14.0676,14.0756,280200.0
2009-12-07 15:40:00,17.56,17.57,17.55,17.57,258600.0,14.0756,14.0837,14.0676,14.0837,258600.0
2009-12-07 15:45:00,17.57,17.57,17.53,17.54,943400.0,14.0837,14.0837,14.0516,14.0596,943400.0
2009-12-07 15:50:00,17.54,17.54,17.52,17.53,236400.0,14.0596,14.0596,14.0436,14.0516,236400.0
2009-12-07 15:55:00,17.53,17.53,17.52,17.53,832400.0,14.0516,14.0516,14.0436,14.0516,832400.0
2009-12-08 09:30:00,17.35,17.37,17.23,17.26,874000.0,13.9073,13.9233,13.8111,13.8352,874000.0
2009-12-08 09:35:00,17.26,17.28,17.17,17.23,966600.0,13.8352,13.8512,13.763,13.8111,966600.0
2009-12-08 09:40:00,17.23,17.25,17.19,17.21,786200.0,13.8111,13.8271,13.7791,13.7951,786200.0
2009-12-08 09:45:00,17.21,17.23,17.18,17.22,312000.0,13.7951,13.8111,13.771,13.8031,312000.0
2009-12-08 09:50:00,17.22,17.27,17.21,17.27,518200.0,13.8031,13.8432,13.7951,13.8432,518200.0
2009-12-08 09:55:00,17.27,17.29,17.25,17.27,412800.0,13.8432,13.8592,13.8271,13.8432,412800.0
2009-12-08 10:00:00,17.27,17.27,17.23,17.25,389000.0,13.8432,13.8432,13.8111,13.8271,389000.0
2009-12-08 10:05:00,17.26,17.31,17.25,17.28,482600.0,13.8352,13.8752,13.8271,13.8512,482600.0
2009-12-08 10:10:00,17.28,17.31,17.27,17.3,304600.0,13.8512,13.8752,13.8432,13.8672,304600.0
2009-12-08 10:15:00,17.3,17.32,17.29,17.31,267800.0,13.8672,13.8833,13.8592,13.8752,267800.0
2009-12-08 10:20:00,17.31,17.36,17.31,17.33,645800.0,13.8752,13.9153,13.8752,13.8913,645800.0
2009-12-08 10:25:00,17.32,17.33,17.3,17.32,183600.0,13.8833,13.8913,13.8672,13.8833,183600.0
2009-12-08 10:30:00,17.32,17.36,17.32,17.33,351800.0,13.8833,13.9153,13.8833,13.8913,351800.0
2009-12-08 10:35:00,17.33,17.35,17.32,17.34,337000.0,13.8913,13.9073,13.8833,13.8993,337000.0
2009-12-08 10:40:00,17.34,17.36,17.34,17.35,204600.0,13.8993,13.9153,13.8993,13.9073,204600.0
2009-12-08 10:45:00,17.35,17.35,17.3,17.31,634600.0,13.9073,13.9073,13.8672,13.8752,634600.0
2009-12-08 10:50:00,17.31,17.32,17.29,17.3,319000.0,13.8752,13.8833,13.8592,13.8672,319000.0
2009-12-08 10:55:00,17.3,17.32,17.25,17.3,422000.0,13.8672,13.8833,13.8271,13.8672,422000.0
2009-12-08 11:00:00,17.31,17.33,17.29,17.33,206400.0,13.8752,13.8913,13.8592,13.8913,206400.0
2009-12-08 11:05:00,17.33,17.37,17.33,17.36,175000.0,13.8913,13.9233,13.8913,13.9153,175000.0
2009-12-08 11:10:00,17.36,17.38,17.35,17.37,227400.0,13.9153,13.9314,13.9073,13.9233,227400.0
2009-12-08 11:15:00,17.38,17.38,17.34,17.35,356000.0,13.9314,13.9314,13.8993,13.9073,356000.0
2009-12-08 11:20:00,17.35,17.39,17.35,17.37,283000.0,13.9073,13.9394,13.9073,13.9233,283000.0
2009-12-08 11:25:00,17.38,17.41,17.37,17.39,238200.0,13.9314,13.9554,13.9233,13.9394,238200.0
2009-12-08 11:30:00,17.39,17.4,17.37,17.38,169800.0,13.9394,13.9474,13.9233,13.9314,169800.0
2009-12-08 11:35:00,17.38,17.4,17.37,17.39,147600.0,13.9314,13.9474,13.9233,13.9394,147600.0
2009-12-08 11:40:00,17.4,17.45,17.39,17.44,393600.0,13.9474,13.9875,13.9394,13.9794,393600.0
2009-12-08 11:45:00,17.44,17.47,17.44,17.46,261400.0,13.9794,14.0035,13.9794,13.9955,261400.0
2009-12-08 11:50:00,17.46,17.47,17.43,17.45,269400.0,13.9955,14.0035,13.9714,13.9875,269400.0
2009-12-08 11:55:00,17.44,17.44,17.42,17.43,186000.0,13.9794,13.9794,13.9634,13.9714,186000.0
2009-12-08 12:00:00,17.43,17.45,17.43,17.45,132600.0,13.9714,13.9875,13.9714,13.9875,132600.0
2009-12-08 12:05:00,17.45,17.46,17.43,17.46,255800.0,13.9875,13.9955,13.9714,13.9955,255800.0
2009-12-08 12:10:00,17.46,17.46,17.43,17.44,141400.0,13.9955,13.9955,13.9714,13.9794,141400.0
2009-12-08 12:15:00,17.45,17.45,17.43,17.44,96600.0,13.9875,13.9875,13.9714,13.9794,96600.0
2009-12-08 12:20:00,17.43,17.46,17.43,17.46,127400.0,13.9714,13.9955,13.9714,13.9955,127400.0
2009-12-08 12:25:00,17.46,17.46,17.42,17.43,184600.0,13.9955,13.9955,13.9634,13.9714,184600.0
2009-12-08 12:30:00,17.43,17.44,17.42,17.44,100800.0,13.9714,13.9794,13.9634,13.9794,100800.0
2009-12-08 12:35:00,17.43,17.45,17.43,17.45,72000.0,13.9714,13.9875,13.9714,13.9875,72000.0
2009-12-08 12:40:00,17.45,17.46,17.45,17.45,178000.0,13.9875,13.9955,13.9875,13.9875,178000.0
2009-12-08 12:45:00,17.45,17.49,17.45,17.49,507000.0,13.9875,14.0195,13.9875,14.0195,507000.0
2009-12-08 12:50:00,17.49,17.49,17.45,17.45,192200.0,14.0195,14.0195,13.9875,13.9875,192200.0
2009-12-08 12:55:00,17.45,17.5,17.45,17.5,246400.0,13.9875,14.0275,13.9875,14.0275,246400.0
2009-12-08 13:00:00,17.5,17.51,17.48,17.48,227200.0,14.0275,14.0356,14.0115,14.0115,227200.0
2009-12-08 13:05:00,17.48,17.49,17.48,17.48,87600.0,14.0115,14.0195,14.0115,14.0115,87600.0
2009-12-08 13:10:00,17.48,17.49,17.43,17.46,193600.0,14.0115,14.0195,13.9714,13.9955,193600.0
2009-12-08 13:15:00,17.46,17.46,17.45,17.46,109200.0,13.9955,13.9955,13.9875,13.9955,109200.0
2009-12-08 13:20:00,17.46,17.47,17.43,17.44,151000.0,13.9955,14.0035,13.9714,13.9794,151000.0
2009-12-08 13:25:00,17.44,17.44,17.42,17.42,280200.0,13.9794,13.9794,13.9634,13.9634,280200.0
2009-12-08 13:30:00,17.42,17.43,17.42,17.42,129400.0,13.9634,13.9714,13.9634,13.9634,129400.0
2009-12-08 13:35:00,17.42,17.43,17.42,17.42,75600.0,13.9634,13.9714,13.9634,13.9634,75600.0
2009-12-08 13:40:00,17.42,17.46,17.42,17.42,200200.0,13.9634,13.9955,13.9634,13.9634,200200.0
2009-12-08 13:45:00,17.42,17.44,17.41,17.43,173400.0,13.9634,13.9794,13.9554,13.9714,173400.0
2009-12-08 13:50:00,17.43,17.43,17.42,17.43,76400.0,13.9714,13.9714,13.9634,13.9714,76400.0
2009-12-08 13:55:00,17.43,17.43,17.41,17.42,126000.0,13.9714,13.9714,13.9554,13.9634,126000.0
2009-12-08 14:00:00,17.42,17.42,17.41,17.42,69200.0,13.9634,13.9634,13.9554,13.9634,69200.0
2009-12-08 14:05:00,17.42,17.44,17.42,17.43,95000.0,13.9634,13.9794,13.9634,13.9714,95000.0
2009-12-08 14:10:00,17.43,17.44,17.41,17.43,107200.0,13.9714,13.9794,13.9554,13.9714,107200.0
2009-12-08 14:15:00,17.44,17.45,17.41,17.42,173600.0,13.9794,13.9875,13.9554,13.9634,173600.0
2009-12-08 14:20:00,17.43,17.43,17.38,17.41,350400.0,13.9714,13.9714,13.9314,13.9554,350400.0
2009-12-08 14:25:00,17.41,17.41,17.38,17.4,219800.0,13.9554,13.9554,13.9314,13.9474,219800.0
2009-12-08 14:30:00,17.4,17.43,17.39,17.4,125600.0,13.9474,13.9714,13.9394,13.9474,125600.0
2009-12-08 14:35:00,17.4,17.41,17.37,17.4,214600.0,13.9474,13.9554,13.9233,13.9474,214600.0
2009-12-08 14:40:00,17.4,17.41,17.38,17.39,204800.0,13.9474,13.9554,13.9314,13.9394,204800.0
2009-12-08 14:45:00,17.39,17.4,17.37,17.38,163800.0,13.9394,13.9474,13.9233,13.9314,163800.0
2009-12-08 14:50:00,17.38,17.38,17.33,17.36,572400.0,13.9314,13.9314,13.8913,13.9153,572400.0
2009-12-08 14:55:00,17.36,17.36,17.34,17.35,240400.0,13.9153,13.9153,13.8993,13.9073,240400.0
2009-12-08 15:00:00,17.35,17.36,17.34,17.35,214400.0,13.9073,13.9153,13.8993,13.9073,214400.0
2009-12-08 15:05:00,17.36,17.39,17.35,17.39,165800.0,13.9153,13.9394,13.9073,13.9394,165800.0
2009-12-08 15:10:00,17.39,17.4,17.36,17.38,278600.0,13.9394,13.9474,13.9153,13.9314,278600.0
2009-12-08 15:15:00,17.38,17.39,17.37,17.37,269000.0,13.9314,13.9394,13.9233,13.9233,269000.0
2009-12-08 15:20:00,17.38,17.4,17.36,17.4,336400.0,13.9314,13.9474,13.9153,13.9474,336400.0
2009-12-08 15:25:00,17.39,17.41,17.39,17.39,228000.0,13.9394,13.9554,13.9394,13.9394,228000.0
2009-12-08 15:30:00,17.39,17.41,17.38,17.39,198800.0,13.9394,13.9554,13.9314,13.9394,198800.0
2009-12-08 15:35:00,17.39,17.39,17.36,17.36,271400.0,13.9394,13.9394,13.9153,13.9153,271400.0
2009-12-08 15:40:00,17.37,17.41,17.36,17.4,255800.0,13.9233,13.9554,13.9153,13.9474,255800.0
2009-12-08 15:45:00,17.4,17.41,17.38,17.39,380000.0,13.9474,13.9554,13.9314,13.9394,380000.0
2009-12-08 15:50:00,17.39,17.39,17.34,17.36,412600.0,13.9394,13.9394,13.8993,13.9153,412600.0
2009-12-08 15:55:00,17.36,17.36,17.34,17.36,1251400.0,13.9153,13.9153,13.8993,13.9153,1251400.0
2009-12-09 09:30:00,17.42,17.42,17.23,17.23,292600.0,13.9634,13.9634,13.8111,13.8111,292600.0
2009-12-09 09:35:00,17.23,17.23,17.14,17.17,334800.0,13.8111,13.8111,13.739,13.763,334800.0
2009-12-09 09:40:00,17.17,17.18,17.12,17.14,601200.0,13.763,13.771,13.7229,13.739,601200.0
2009-12-09 09:45:00,17.14,17.16,17.11,17.15,464200.0,13.739,13.755,13.7149,13.747,464200.0
2009-12-09 09:50:00,17.14,17.23,17.13,17.21,571000.0,13.739,13.8111,13.731,13.7951,571000.0
2009-12-09 09:55:00,17.21,17.25,17.2,17.22,409400.0,13.7951,13.8271,13.7871,13.8031,409400.0
2009-12-09 10:00:00,17.22,17.26,17.21,17.22,308400.0,13.8031,13.8352,13.7951,13.8031,308400.0
2009-12-09 10:05:00,17.22,17.23,17.2,17.2,195200.0,13.8031,13.8111,13.7871,13.7871,195200.0
2009-12-09 10:10:00,17.21,17.21,17.13,17.15,1427200.0,13.7951,13.7951,13.731,13.747,1427200.0
2009-12-09 10:15:00,17.15,17.15,17.11,17.11,340400.0,13.747,13.747,13.7149,13.7149,340400.0
2009-12-09 10:20:00,17.11,17.13,17.08,17.09,324800.0,13.7149,13.731,13.6909,13.6989,324800.0
2009-12-09 10:25:00,17.09,17.13,17.09,17.13,157000.0,13.6989,13.731,13.6989,13.731,157000.0
2009-12-09 10:30:00,17.12,17.15,17.09,17.09,730600.0,13.7229,13.747,13.6989,13.6989,730600.0
2009-12-09 10:35:00,17.09,17.11,17.08,17.1,140000.0,13.6989,13.7149,13.6909,13.7069,140000.0
2009-12-09 10:40:00,17.1,17.18,17.1,17.18,195600.0,13.7069,13.771,13.7069,13.771,195600.0
2009-12-09 10:45:00,17.18,17.23,17.17,17.21,427400.0,13.771,13.8111,13.763,13.7951,427400.0
2009-12-09 10:50:00,17.21,17.25,17.21,17.23,169000.0,13.7951,13.8271,13.7951,13.8111,169000.0
2009-12-09 10:55:00,17.23,17.24,17.18,17.18,113600.0,13.8111,13.8191,13.771,13.771,113600.0
2009-12-09 11:00:00,17.18,17.21,17.18,17.19,183400.0,13.771,13.7951,13.771,13.7791,183400.0
2009-12-09 11:05:00,17.19,17.21,17.18,17.18,74400.0,13.7791,13.7951,13.771,13.771,74400.0
2009-12-09 11:10:00,17.18,17.18,17.17,17.18,101200.0,13.771,13.771,13.763,13.771,101200.0
2009-12-09 11:15:00,17.18,17.21,17.18,17.19,200200.0,13.771,13.7951,13.771,13.7791,200200.0
2009-12-09 11:20:00,17.19,17.21,17.18,17.19,111200.0,13.7791,13.7951,13.771,13.7791,111200.0
2009-12-09 11:25:00,17.2,17.21,17.18,17.18,175200.0,13.7871,13.7951,13.771,13.771,175200.0
2009-12-09 11:30:00,17.18,17.19,17.18,17.18,132600.0,13.771,13.7791,13.771,13.771,132600.0
2009-12-09 11:35:00,17.18,17.18,17.14,17.17,199000.0,13.771,13.771,13.739,13.763,199000.0
2009-12-09 11:40:00,17.17,17.18,17.15,17.17,264400.0,13.763,13.771,13.747,13.763,264400.0
2009-12-09 11:45:00,17.16,17.2,17.16,17.19,149800.0,13.755,13.7871,13.755,13.7791,149800.0
2009-12-09 11:50:00,17.2,17.2,17.18,17.18,117400.0,13.7871,13.7871,13.771,13.771,117400.0
2009-12-09 11:55:00,17.18,17.19,17.18,17.18,366000.0,13.771,13.7791,13.771,13.771,366000.0
2009-12-09 12:00:00,17.18,17.18,17.15,17.15,196800.0,13.771,13.771,13.747,13.747,196800.0
2009-12-09 12:05:00,17.15,17.18,17.15,17.17,129800.0,13.747,13.771,13.747,13.763,129800.0
2009-12-09 12:10:00,17.17,17.18,17.17,17.18,188800.0,13.763,13.771,13.763,13.771,188800.0
2009-12-09 12:15:00,17.18,17.18,17.14,17.15,119200.0,13.771,13.771,13.739,13.747,119200.0
2009-12-09 12:20:00,17.14,17.15,17.13,17.15,480000.0,13.739,13.747,13.731,13.747,480000.0
2009-12-09 12:25:00,17.15,17.19,17.15,17.19,165800.0,13.747,13.7791,13.747,13.7791,165800.0
2009-12-09 12:30:00,17.18,17.2,17.18,17.2,94400.0,13.771,13.7871,13.771,13.7871,94400.0
2009-12-09 12:35:00,17.2,17.21,17.18,17.18,98400.0,13.7871,13.7951,13.771,13.771,98400.0
2009-12-09 12:40:00,17.18,17.2,17.17,17.17,172200.0,13.771,13.7871,13.763,13.763,172200.0
2009-12-09 12:45:00,17.17,17.19,17.16,17.18,205800.0,13.763,13.7791,13.755,13.771,205800.0
2009-12-09 12:50:00,17.17,17.18,17.17,17.17,70200.0,13.763,13.771,13.763,13.763,70200.0
2009-12-09 12:55:00,17.17,17.2,17.17,17.18,90200.0,13.763,13.7871,13.763,13.771,90200.0
2009-12-09 13:00:00,17.18,17.18,17.14,17.16,353000.0,13.771,13.771,13.739,13.755,353000.0
2009-12-09 13:05:00,17.16,17.18,17.15,17.18,133800.0,13.755,13.771,13.747,13.771,133800.0
2009-12-09 13:10:00,17.17,17.2,17.17,17.19,98000.0,13.763,13.7871,13.763,13.7791,98000.0
2009-12-09 13:15:00,17.19,17.19,17.17,17.18,71000.0,13.7791,13.7791,13.763,13.771,71000.0
2009-12-09 13:20:00,17.17,17.17,17.15,17.15,97000.0,13.763,13.763,13.747,13.747,97000.0
2009-12-09 13:25:00,17.16,17.16,17.14,17.15,143400.0,13.755,13.755,13.739,13.747,143400.0
2009-12-09 13:30:00,17.16,17.16,17.13,17.13,104000.0,13.755,13.755,13.731,13.731,104000.0
2009-12-09 13:35:00,17.13,17.15,17.13,17.13,177200.0,13.731,13.747,13.731,13.731,177200.0
2009-12-09 13:40:00,17.13,17.14,17.11,17.13,156600.0,13.731,13.739,13.7149,13.731,156600.0
2009-12-09 13:45:00,17.14,17.16,17.11,17.12,148200.0,13.739,13.755,13.7149,13.7229,148200.0
2009-12-09 13:50:00,17.12,17.15,17.12,17.13,109600.0,13.7229,13.747,13.7229,13.731,109600.0
2009-12-09 13:55:00,17.14,17.15,17.11,17.13,151400.0,13.739,13.747,13.7149,13.731,151400.0
2009-12-09 14:00:00,17.13,17.15,17.13,17.15,151400.0,13.731,13.747,13.731,13.747,151400.0
2009-12-09 14:05:00,17.14,17.17,17.14,17.16,77600.0,13.739,13.763,13.739,13.755,77600.0
2009-12-09 14:10:00,17.16,17.16,17.15,17.15,62000.0,13.755,13.755,13.747,13.747,62000.0
2009-12-09 14:15:00,17.15,17.16,17.15,17.16,92200.0,13.747,13.755,13.747,13.755,92200.0
2009-12-09 14:20:00,17.16,17.17,17.15,17.15,131400.0,13.755,13.763,13.747,13.747,131400.0
2009-12-09 14:25:00,17.15,17.16,17.13,17.13,189600.0,13.747,13.755,13.731,13.731,189600.0
2009-12-09 14:30:00,17.13,17.16,17.13,17.16,136800.0,13.731,13.755,13.731,13.755,136800.0
2009-12-09 14:35:00,17.16,17.19,17.15,17.18,281000.0,13.755,13.7791,13.747,13.771,281000.0
2009-12-09 14:40:00,17.18,17.2,17.17,17.19,231400.0,13.771,13.7871,13.763,13.7791,231400.0
2009-12-09 14:45:00,17.19,17.19,17.18,17.18,78400.0,13.7791,13.7791,13.771,13.771,78400.0
2009-12-09 14:50:00,17.18,17.19,17.17,17.18,115000.0,13.771,13.7791,13.763,13.771,115000.0
2009-12-09 14:55:00,17.18,17.19,17.18,17.18,94800.0,13.771,13.7791,13.771,13.771,94800.0
2009-12-09 15:00:00,17.18,17.25,17.18,17.25,376600.0,13.771,13.8271,13.771,13.8271,376600.0
2009-12-09 15:05:00,17.24,17.27,17.24,17.25,416800.0,13.8191,13.8432,13.8191,13.8271,416800.0
2009-12-09 15:10:00,17.25,17.29,17.25,17.28,306600.0,13.8271,13.8592,13.8271,13.8512,306600.0
2009-12-09 15:15:00,17.28,17.29,17.27,17.29,497600.0,13.8512,13.8592,13.8432,13.8592,497600.0
2009-12-09 15:20:00,17.29,17.31,17.28,17.3,254800.0,13.8592,13.8752,13.8512,13.8672,254800.0
2009-12-09 15:25:00,17.29,17.3,17.28,17.29,175200.0,13.8592,13.8672,13.8512,13.8592,175200.0
2009-12-09 15:30:00,17.29,17.29,17.27,17.28,397800.0,13.8592,13.8592,13.8432,13.8512,397800.0
2009-12-09 15:35:00,17.28,17.28,17.24,17.24,731800.0,13.8512,13.8512,13.8191,13.8191,731800.0
2009-12-09 15:40:00,17.24,17.26,17.24,17.25,367000.0,13.8191,13.8352,13.8191,13.8271,367000.0
2009-12-09 15:45:00,17.25,17.28,17.25,17.27,229600.0,13.8271,13.8512,13.8271,13.8432,229600.0
2009-12-09 15:50:00,17.27,17.27,17.24,17.25,427200.0,13.8432,13.8432,13.8191,13.8271,427200.0
2009-12-09 15:55:00,17.25,17.28,17.25,17.25,853200.0,13.8271,13.8512,13.8271,13.8271,853200.0
2009-12-10 09:30:00,17.29,17.47,17.29,17.46,137800.0,13.8592,14.0035,13.8592,13.9955,137800.0
2009-12-10 09:35:00,17.46,17.56,17.45,17.48,608600.0,13.9955,14.0756,13.9875,14.0115,608600.0
2009-12-10 09:40:00,17.48,17.51,17.47,17.48,278600.0,14.0115,14.0356,14.0035,14.0115,278600.0
2009-12-10 09:45:00,17.48,17.49,17.44,17.45,321800.0,14.0115,14.0195,13.9794,13.9875,321800.0
2009-12-10 09:50:00,17.45,17.45,17.38,17.39,365800.0,13.9875,13.9875,13.9314,13.9394,365800.0
2009-12-10 09:55:00,17.39,17.41,17.35,17.36,598800.0,13.9394,13.9554,13.9073,13.9153,598800.0
2009-12-10 10:00:00,17.35,17.39,17.35,17.37,416800.0,13.9073,13.9394,13.9073,13.9233,416800.0
2009-12-10 10:05:00,17.37,17.43,17.35,17.42,536600.0,13.9233,13.9714,13.9073,13.9634,536600.0
2009-12-10 10:10:00,17.42,17.43,17.38,17.41,332200.0,13.9634,13.9714,13.9314,13.9554,332200.0
2009-12-10 10:15:00,17.41,17.43,17.41,17.42,119400.0,13.9554,13.9714,13.9554,13.9634,119400.0
2009-12-10 10:20:00,17.42,17.5,17.42,17.49,524600.0,13.9634,14.0275,13.9634,14.0195,524600.0
2009-12-10 10:25:00,17.49,17.53,17.47,17.5,735600.0,14.0195,14.0516,14.0035,14.0275,735600.0
2009-12-10 10:30:00,17.5,17.52,17.49,17.49,272200.0,14.0275,14.0436,14.0195,14.0195,272200.0
2009-12-10 10:35:00,17.49,17.51,17.48,17.5,76200.0,14.0195,14.0356,14.0115,14.0275,76200.0
2009-12-10 10:40:00,17.5,17.54,17.48,17.48,212600.0,14.0275,14.0596,14.0115,14.0115,212600.0
2009-12-10 10:45:00,17.48,17.5,17.47,17.5,72600.0,14.0115,14.0275,14.0035,14.0275,72600.0
2009-12-10 10:50:00,17.49,17.52,17.49,17.5,73400.0,14.0195,14.0436,14.0195,14.0275,73400.0
2009-12-10 10:55:00,17.5,17.52,17.49,17.52,161200.0,14.0275,14.0436,14.0195,14.0436,161200.0
2009-12-10 11:00:00,17.52,17.52,17.49,17.52,88800.0,14.0436,14.0436,14.0195,14.0436,88800.0
2009-12-10 11:05:00,17.52,17.52,17.49,17.51,78200.0,14.0436,14.0436,14.0195,14.0356,78200.0
2009-12-10 11:10:00,17.51,17.51,17.49,17.49,214200.0,14.0356,14.0356,14.0195,14.0195,214200.0
2009-12-10 11:15:00,17.49,17.52,17.49,17.5,195000.0,14.0195,14.0436,14.0195,14.0275,195000.0
2009-12-10 11:20:00,17.5,17.5,17.47,17.48,213800.0,14.0275,14.0275,14.0035,14.0115,213800.0
2009-12-10 11:25:00,17.48,17.49,17.47,17.47,174600.0,14.0115,14.0195,14.0035,14.0035,174600.0
2009-12-10 11:30:00,17.47,17.51,17.47,17.49,99600.0,14.0035,14.0356,14.0035,14.0195,99600.0
2009-12-10 11:35:00,17.5,17.5,17.48,17.5,170200.0,14.0275,14.0275,14.0115,14.0275,170200.0
2009-12-10 11:40:00,17.5,17.5,17.48,17.49,87200.0,14.0275,14.0275,14.0115,14.0195,87200.0
2009-12-10 11:45:00,17.49,17.52,17.49,17.52,161800.0,14.0195,14.0436,14.0195,14.0436,161800.0
2009-12-10 11:50:00,17.51,17.54,17.49,17.54,306400.0,14.0356,14.0596,14.0195,14.0596,306400.0
2009-12-10 11:55:00,17.53,17.55,17.53,17.55,181200.0,14.0516,14.0676,14.0516,14.0676,181200.0
2009-12-10 12:00:00,17.54,17.55,17.54,17.55,97400.0,14.0596,14.0676,14.0596,14.0676,97400.0
2009-12-10 12:05:00,17.55,17.56,17.54,17.54,249200.0,14.0676,14.0756,14.0596,14.0596,249200.0
2009-12-10 12:10:00,17.55,17.55,17.53,17.53,101800.0,14.0676,14.0676,14.0516,14.0516,101800.0
2009-12-10 12:15:00,17.53,17.55,17.52,17.54,127800.0,14.0516,14.0676,14.0436,14.0596,127800.0
2009-12-10 12:20:00,17.55,17.55,17.51,17.52,293200.0,14.0676,14.0676,14.0356,14.0436,293200.0
2009-12-10 12:25:00,17.52,17.52,17.5,17.5,59600.0,14.0436,14.0436,14.0275,14.0275,59600.0
2009-12-10 12:30:00,17.5,17.51,17.5,17.51,81600.0,14.0275,14.0356,14.0275,14.0356,81600.0
2009-12-10 12:35:00,17.51,17.52,17.49,17.51,275000.0,14.0356,14.0436,14.0195,14.0356,275000.0
2009-12-10 12:40:00,17.5,17.52,17.5,17.5,91600.0,14.0275,14.0436,14.0275,14.0275,91600.0
2009-12-10 12:45:00,17.5,17.53,17.5,17.52,43200.0,14.0275,14.0516,14.0275,14.0436,43200.0
2009-12-10 12:50:00,17.52,17.53,17.52,17.52,53800.0,14.0436,14.0516,14.0436,14.0436,53800.0
2009-12-10 12:55:00,17.52,17.53,17.52,17.53,36600.0,14.0436,14.0516,14.0436,14.0516,36600.0
2009-12-10 13:00:00,17.53,17.53,17.48,17.48,345000.0,14.0516,14.0516,14.0115,14.0115,345000.0
2009-12-10 13:05:00,17.49,17.5,17.47,17.47,146000.0,14.0195,14.0275,14.0035,14.0035,146000.0
2009-12-10 13:10:00,17.47,17.48,17.45,17.45,170000.0,14.0035,14.0115,13.9875,13.9875,170000.0
2009-12-10 13:15:00,17.44,17.46,17.43,17.43,480000.0,13.9794,13.9955,13.9714,13.9714,480000.0
2009-12-10 13:20:00,17.43,17.46,17.43,17.45,257600.0,13.9714,13.9955,13.9714,13.9875,257600.0
2009-12-10 13:25:00,17.45,17.46,17.45,17.45,55200.0,13.9875,13.9955,13.9875,13.9875,55200.0
2009-12-10 13:30:00,17.45,17.46,17.45,17.45,37200.0,13.9875,13.9955,13.9875,13.9875,37200.0
2009-12-10 13:35:00,17.45,17.47,17.45,17.47,54200.0,13.9875,14.0035,13.9875,14.0035,54200.0
2009-12-10 13:40:00,17.48,17.48,17.45,17.47,108200.0,14.0115,14.0115,13.9875,14.0035,108200.0
2009-12-10 13:45:00,17.47,17.47,17.45,17.46,105800.0,14.0035,14.0035,13.9875,13.9955,105800.0
2009-12-10 13:50:00,17.46,17.47,17.45,17.46,87400.0,13.9955,14.0035,13.9875,13.9955,87400.0
2009-12-10 13:55:00,17.46,17.49,17.45,17.49,46800.0,13.9955,14.0195,13.9875,14.0195,46800.0
2009-12-10 14:00:00,17.49,17.49,17.47,17.49,221200.0,14.0195,14.0195,14.0035,14.0195,221200.0
2009-12-10 14:05:00,17.49,17.5,17.49,17.49,253200.0,14.0195,14.0275,14.0195,14.0195,253200.0
2009-12-10 14:10:00,17.49,17.5,17.49,17.5,114200.0,14.0195,14.0275,14.0195,14.0275,114200.0
2009-12-10 14:15:00,17.5,17.52,17.5,17.51,73200.0,14.0275,14.0436,14.0275,14.0356,73200.0
2009-12-10 14:20:00,17.52,17.52,17.5,17.5,103400.0,14.0436,14.0436,14.0275,14.0275,103400.0
2009-12-10 14:25:00,17.51,17.52,17.5,17.52,90400.0,14.0356,14.0436,14.0275,14.0436,90400.0
2009-12-10 14:30:00,17.52,17.53,17.52,17.53,80800.0,14.0436,14.0516,14.0436,14.0516,80800.0
2009-12-10 14:35:00,17.53,17.53,17.51,17.52,72800.0,14.0516,14.0516,14.0356,14.0436,72800.0
2009-12-10 14:40:00,17.52,17.52,17.5,17.5,206600.0,14.0436,14.0436,14.0275,14.0275,206600.0
2009-12-10 14:45:00,17.5,17.51,17.49,17.49,279600.0,14.0275,14.0356,14.0195,14.0195,279600.0
2009-12-10 14:50:00,17.49,17.5,17.49,17.5,37600.0,14.0195,14.0275,14.0195,14.0275,37600.0
2009-12-10 14:55:00,17.49,17.5,17.48,17.48,280000.0,14.0195,14.0275,14.0115,14.0115,280000.0
2009-12-10 15:00:00,17.49,17.49,17.46,17.46,190800.0,14.0195,14.0195,13.9955,13.9955,190800.0
2009-12-10 15:05:00,17.46,17.48,17.46,17.46,160400.0,13.9955,14.0115,13.9955,13.9955,160400.0
2009-12-10 15:10:00,17.46,17.48,17.46,17.47,77200.0,13.9955,14.0115,13.9955,14.0035,77200.0
2009-12-10 15:15:00,17.47,17.47,17.46,17.46,145800.0,14.0035,14.0035,13.9955,13.9955,145800.0
2009-12-10 15:20:00,17.46,17.46,17.43,17.45,285800.0,13.9955,13.9955,13.9714,13.9875,285800.0
2009-12-10 15:25:00,17.44,17.45,17.41,17.42,198800.0,13.9794,13.9875,13.9554,13.9634,198800.0
2009-12-10 15:30:00,17.41,17.44,17.41,17.43,169600.0,13.9554,13.9794,13.9554,13.9714,169600.0
2009-12-10 15:35:00,17.44,17.47,17.43,17.47,408200.0,13.9794,14.0035,13.9714,14.0035,408200.0
2009-12-10 15:40:00,17.47,17.48,17.45,17.46,235200.0,14.0035,14.0115,13.9875,13.9955,235200.0
2009-12-10 15:45:00,17.45,17.47,17.44,17.47,177400.0,13.9875,14.0035,13.9794,14.0035,177400.0
2009-12-10 15:50:00,17.47,17.48,17.45,17.46,860600.0,14.0035,14.0115,13.9875,13.9955,860600.0
2009-12-10 15:55:00,17.46,17.48,17.46,17.48,1345000.0,13.9955,14.0115,13.9955,14.0115,1345000.0
2009-12-11 09:30:00,17.64,17.68,17.6,17.66,525200.0,14.1398,14.1718,14.1077,14.1558,525200.0
2009-12-11 09:35:00,17.66,17.68,17.64,17.66,345000.0,14.1558,14.1718,14.1398,14.1558,345000.0
2009-12-11 09:40:00,17.66,17.69,17.66,17.67,426400.0,14.1558,14.1798,14.1558,14.1638,426400.0
2009-12-11 09:45:00,17.67,17.68,17.61,17.61,304200.0,14.1638,14.1718,14.1157,14.1157,304200.0
2009-12-11 09:50:00,17.61,17.75,17.58,17.67,729000.0,14.1157,14.2279,14.0917,14.1638,729000.0
2009-12-11 09:55:00,17.64,17.75,17.64,17.73,1439400.0,14.1398,14.2279,14.1398,14.2119,1439400.0
2009-12-11 10:00:00,17.73,17.74,17.67,17.67,265600.0,14.2119,14.2199,14.1638,14.1638,265600.0
2009-12-11 10:05:00,17.67,17.68,17.65,17.66,408200.0,14.1638,14.1718,14.1478,14.1558,408200.0
2009-12-11 10:10:00,17.66,17.69,17.65,17.68,261200.0,14.1558,14.1798,14.1478,14.1718,261200.0
2009-12-11 10:15:00,17.68,17.68,17.65,17.67,257400.0,14.1718,14.1718,14.1478,14.1638,257400.0
2009-12-11 10:20:00,17.68,17.68,17.65,17.67,171600.0,14.1718,14.1718,14.1478,14.1638,171600.0
2009-12-11 10:25:00,17.67,17.68,17.67,17.68,320600.0,14.1638,14.1718,14.1638,14.1718,320600.0
2009-12-11 10:30:00,17.68,17.72,17.68,17.72,459400.0,14.1718,14.2039,14.1718,14.2039,459400.0
2009-12-11 10:35:00,17.71,17.73,17.69,17.7,248600.0,14.1959,14.2119,14.1798,14.1879,248600.0
2009-12-11 10:40:00,17.69,17.69,17.68,17.68,53600.0,14.1798,14.1798,14.1718,14.1718,53600.0
2009-12-11 10:45:00,17.68,17.7,17.68,17.68,77800.0,14.1718,14.1879,14.1718,14.1718,77800.0
2009-12-11 10:50:00,17.69,17.71,17.68,17.7,200000.0,14.1798,14.1959,14.1718,14.1879,200000.0
2009-12-11 10:55:00,17.71,17.72,17.69,17.7,63000.0,14.1959,14.2039,14.1798,14.1879,63000.0
2009-12-11 11:00:00,17.7,17.7,17.66,17.67,74000.0,14.1879,14.1879,14.1558,14.1638,74000.0
2009-12-11 11:05:00,17.66,17.66,17.64,17.65,60200.0,14.1558,14.1558,14.1398,14.1478,60200.0
2009-12-11 11:10:00,17.65,17.66,17.65,17.65,29000.0,14.1478,14.1558,14.1478,14.1478,29000.0
2009-12-11 11:15:00,17.65,17.68,17.65,17.65,198200.0,14.1478,14.1718,14.1478,14.1478,198200.0
2009-12-11 11:20:00,17.65,17.65,17.6,17.6,139600.0,14.1478,14.1478,14.1077,14.1077,139600.0
2009-12-11 11:25:00,17.6,17.61,17.57,17.6,331400.0,14.1077,14.1157,14.0837,14.1077,331400.0
2009-12-11 11:30:00,17.6,17.61,17.58,17.6,319000.0,14.1077,14.1157,14.0917,14.1077,319000.0
2009-12-11 11:35:00,17.6,17.61,17.59,17.61,102000.0,14.1077,14.1157,14.0997,14.1157,102000.0
2009-12-11 11:40:00,17.61,17.61,17.58,17.59,100800.0,14.1157,14.1157,14.0917,14.0997,100800.0
2009-12-11 11:45:00,17.58,17.58,17.54,17.56,106200.0,14.0917,14.0917,14.0596,14.0756,106200.0
2009-12-11 11:50:00,17.56,17.6,17.54,17.6,210400.0,14.0756,14.1077,14.0596,14.1077,210400.0
2009-12-11 11:55:00,17.6,17.61,17.58,17.6,236800.0,14.1077,14.1157,14.0917,14.1077,236800.0
2009-12-11 12:00:00,17.6,17.61,17.6,17.6,104000.0,14.1077,14.1157,14.1077,14.1077,104000.0
2009-12-11 12:05:00,17.59,17.6,17.59,17.6,159000.0,14.0997,14.1077,14.0997,14.1077,159000.0
2009-12-11 12:10:00,17.6,17.61,17.6,17.6,71600.0,14.1077,14.1157,14.1077,14.1077,71600.0
2009-12-11 12:15:00,17.6,17.6,17.59,17.6,52600.0,14.1077,14.1077,14.0997,14.1077,52600.0
2009-12-11 12:20:00,17.59,17.61,17.59,17.61,191400.0,14.0997,14.1157,14.0997,14.1157,191400.0
2009-12-11 12:25:00,17.61,17.61,17.61,17.61,77200.0,14.1157,14.1157,14.1157,14.1157,77200.0
2009-12-11 12:30:00,17.61,17.61,17.6,17.61,102600.0,14.1157,14.1157,14.1077,14.1157,102600.0
2009-12-11 12:35:00,17.61,17.62,17.61,17.61,39800.0,14.1157,14.1237,14.1157,14.1157,39800.0
2009-12-11 12:40:00,17.61,17.63,17.61,17.61,217200.0,14.1157,14.1317,14.1157,14.1157,217200.0
2009-12-11 12:45:00,17.61,17.62,17.61,17.62,109000.0,14.1157,14.1237,14.1157,14.1237,109000.0
2009-12-11 12:50:00,17.62,17.68,17.62,17.68,171400.0,14.1237,14.1718,14.1237,14.1718,171400.0
2009-12-11 12:55:00,17.68,17.68,17.67,17.68,76200.0,14.1718,14.1718,14.1638,14.1718,76200.0
2009-12-11 13:00:00,17.68,17.68,17.67,17.67,124800.0,14.1718,14.1718,14.1638,14.1638,124800.0
2009-12-11 13:05:00,17.67,17.67,17.66,17.66,33800.0,14.1638,14.1638,14.1558,14.1558,33800.0
2009-12-11 13:10:00,17.67,17.7,17.67,17.7,563400.0,14.1638,14.1879,14.1638,14.1879,563400.0
2009-12-11 13:15:00,17.7,17.71,17.69,17.7,65600.0,14.1879,14.1959,14.1798,14.1879,65600.0
2009-12-11 13:20:00,17.7,17.7,17.69,17.7,30600.0,14.1879,14.1879,14.1798,14.1879,30600.0
2009-12-11 13:25:00,17.7,17.7,17.67,17.68,40800.0,14.1879,14.1879,14.1638,14.1718,40800.0
2009-12-11 13:30:00,17.68,17.68,17.6,17.67,61000.0,14.1718,14.1718,14.1077,14.1638,61000.0
2009-12-11 13:35:00,17.68,17.69,17.68,17.68,76800.0,14.1718,14.1798,14.1718,14.1718,76800.0
2009-12-11 13:40:00,17.69,17.69,17.68,17.68,38200.0,14.1798,14.1798,14.1718,14.1718,38200.0
2009-12-11 13:45:00,17.68,17.68,17.67,17.68,56800.0,14.1718,14.1718,14.1638,14.1718,56800.0
2009-12-11 13:50:00,17.68,17.68,17.67,17.68,75600.0,14.1718,14.1718,14.1638,14.1718,75600.0
2009-12-11 13:55:00,17.68,17.68,17.67,17.67,61000.0,14.1718,14.1718,14.1638,14.1638,61000.0
2009-12-11 14:00:00,17.67,17.68,17.67,17.68,81200.0,14.1638,14.1718,14.1638,14.1718,81200.0
2009-12-11 14:05:00,17.68,17.73,17.68,17.72,475000.0,14.1718,14.2119,14.1718,14.2039,475000.0
2009-12-11 14:10:00,17.72,17.72,17.71,17.71,190400.0,14.2039,14.2039,14.1959,14.1959,190400.0
2009-12-11 14:15:00,17.71,17.72,17.7,17.71,99000.0,14.1959,14.2039,14.1879,14.1959,99000.0
2009-12-11 14:20:00,17.71,17.72,17.71,17.71,140600.0,14.1959,14.2039,14.1959,14.1959,140600.0
2009-12-11 14:25:00,17.71,17.72,17.7,17.7,81400.0,14.1959,14.2039,14.1879,14.1879,81400.0
2009-12-11 14:30:00,17.7,17.71,17.7,17.7,169800.0,14.1879,14.1959,14.1879,14.1879,169800.0
2009-12-11 14:35:00,17.7,17.7,17.68,17.68,321400.0,14.1879,14.1879,14.1718,14.1718,321400.0
2009-12-11 14:40:00,17.68,17.71,17.67,17.71,92000.0,14.1718,14.1959,14.1638,14.1959,92000.0
2009-12-11 14:45:00,17.71,17.72,17.71,17.71,84200.0,14.1959,14.2039,14.1959,14.1959,84200.0
2009-12-11 14:50:00,17.71,17.71,17.7,17.71,113600.0,14.1959,14.1959,14.1879,14.1959,113600.0
2009-12-11 14:55:00,17.71,17.71,17.7,17.7,47600.0,14.1959,14.1959,14.1879,14.1879,47600.0
2009-12-11 15:00:00,17.7,17.7,17.68,17.7,47400.0,14.1879,14.1879,14.1718,14.1879,47400.0
2009-12-11 15:05:00,17.7,17.7,17.69,17.69,73000.0,14.1879,14.1879,14.1798,14.1798,73000.0
2009-12-11 15:10:00,17.7,17.71,17.7,17.71,34600.0,14.1879,14.1959,14.1879,14.1959,34600.0
2009-12-11 15:15:00,17.71,17.71,17.68,17.68,269400.0,14.1959,14.1959,14.1718,14.1718,269400.0
2009-12-11 15:20:00,17.68,17.7,17.68,17.7,172600.0,14.1718,14.1879,14.1718,14.1879,172600.0
2009-12-11 15:25:00,17.7,17.71,17.7,17.71,81600.0,14.1879,14.1959,14.1879,14.1959,81600.0
2009-12-11 15:30:00,17.72,17.73,17.72,17.72,156200.0,14.2039,14.2119,14.2039,14.2039,156200.0
2009-12-11 15:35:00,17.72,17.73,17.71,17.73,233600.0,14.2039,14.2119,14.1959,14.2119,233600.0
2009-12-11 15:40:00,17.72,17.72,17.69,17.7,157200.0,14.2039,14.2039,14.1798,14.1879,157200.0
2009-12-11 15:45:00,17.69,17.7,17.68,17.7,483400.0,14.1798,14.1879,14.1718,14.1879,483400.0
2009-12-11 15:50:00,17.69,17.71,17.68,17.71,574600.0,14.1798,14.1959,14.1718,14.1959,574600.0
2009-12-11 15:55:00,17.71,17.72,17.7,17.72,636000.0,14.1959,14.2039,14.1879,14.2039,636000.0
2009-12-14 09:30:00,17.83,17.98,17.79,17.84,301600.0,14.2921,14.4123,14.26,14.3001,301600.0
2009-12-14 09:35:00,17.84,17.84,17.79,17.8,231600.0,14.3001,14.3001,14.26,14.268,231600.0
2009-12-14 09:40:00,17.8,17.8,17.77,17.77,161400.0,14.268,14.268,14.244,14.244,161400.0
2009-12-14 09:45:00,17.76,17.81,17.74,17.8,369200.0,14.236,14.276,14.2199,14.268,369200.0
2009-12-14 09:50:00,17.8,17.86,17.79,17.82,408000.0,14.268,14.3161,14.26,14.284,408000.0
2009-12-14 09:55:00,17.81,17.82,17.77,17.79,147400.0,14.276,14.284,14.244,14.26,147400.0
2009-12-14 10:00:00,17.78,17.78,17.72,17.72,240400.0,14.252,14.252,14.2039,14.2039,240400.0
2009-12-14 10:05:00,17.73,17.75,17.71,17.74,626400.0,14.2119,14.2279,14.1959,14.2199,626400.0
2009-12-14 10:10:00,17.74,17.77,17.73,17.75,601000.0,14.2199,14.244,14.2119,14.2279,601000.0
2009-12-14 10:15:00,17.75,17.76,17.67,17.68,414000.0,14.2279,14.236,14.1638,14.1718,414000.0
2009-12-14 10:20:00,17.68,17.7,17.66,17.7,457000.0,14.1718,14.1879,14.1558,14.1879,457000.0
2009-12-14 10:25:00,17.7,17.74,17.7,17.72,352000.0,14.1879,14.2199,14.1879,14.2039,352000.0
2009-12-14 10:30:00,17.73,17.73,17.7,17.72,210800.0,14.2119,14.2119,14.1879,14.2039,210800.0
2009-12-14 10:35:00,17.73,17.73,17.71,17.72,94800.0,14.2119,14.2119,14.1959,14.2039,94800.0
2009-12-14 10:40:00,17.71,17.72,17.71,17.72,63400.0,14.1959,14.2039,14.1959,14.2039,63400.0
2009-12-14 10:45:00,17.72,17.72,17.71,17.71,111600.0,14.2039,14.2039,14.1959,14.1959,111600.0
2009-12-14 10:50:00,17.71,17.74,17.71,17.74,91200.0,14.1959,14.2199,14.1959,14.2199,91200.0
2009-12-14 10:55:00,17.75,17.75,17.73,17.75,171200.0,14.2279,14.2279,14.2119,14.2279,171200.0
2009-12-14 11:00:00,17.74,17.77,17.74,17.77,51200.0,14.2199,14.244,14.2199,14.244,51200.0
2009-12-14 11:05:00,17.77,17.78,17.76,17.78,52000.0,14.244,14.252,14.236,14.252,52000.0
2009-12-14 11:10:00,17.78,17.79,17.77,17.77,121200.0,14.252,14.26,14.244,14.244,121200.0
2009-12-14 11:15:00,17.78,17.79,17.77,17.78,53000.0,14.252,14.26,14.244,14.252,53000.0
2009-12-14 11:20:00,17.77,17.81,17.77,17.81,121200.0,14.244,14.276,14.244,14.276,121200.0
2009-12-14 11:25:00,17.81,17.82,17.8,17.81,177200.0,14.276,14.284,14.268,14.276,177200.0
2009-12-14 11:30:00,17.81,17.81,17.8,17.81,36800.0,14.276,14.276,14.268,14.276,36800.0
2009-12-14 11:35:00,17.81,17.82,17.81,17.82,32400.0,14.276,14.284,14.276,14.284,32400.0
2009-12-14 11:40:00,17.82,17.84,17.82,17.82,81800.0,14.284,14.3001,14.284,14.284,81800.0
2009-12-14 11:45:00,17.83,17.83,17.82,17.82,30800.0,14.2921,14.2921,14.284,14.284,30800.0
2009-12-14 11:50:00,17.82,17.82,17.81,17.81,28000.0,14.284,14.284,14.276,14.276,28000.0
2009-12-14 11:55:00,17.82,17.83,17.81,17.82,71600.0,14.284,14.2921,14.276,14.284,71600.0
2009-12-14 12:00:00,17.82,17.83,17.82,17.83,33400.0,14.284,14.2921,14.284,14.2921,33400.0
2009-12-14 12:05:00,17.83,17.84,17.82,17.84,61200.0,14.2921,14.3001,14.284,14.3001,61200.0
2009-12-14 12:10:00,17.84,17.84,17.83,17.84,74600.0,14.3001,14.3001,14.2921,14.3001,74600.0
2009-12-14 12:15:00,17.84,17.85,17.84,17.85,55000.0,14.3001,14.3081,14.3001,14.3081,55000.0
2009-12-14 12:20:00,17.85,17.86,17.84,17.85,89200.0,14.3081,14.3161,14.3001,14.3081,89200.0
2009-12-14 12:25:00,17.85,17.86,17.84,17.86,111400.0,14.3081,14.3161,14.3001,14.3161,111400.0
2009-12-14 12:30:00,17.86,17.86,17.86,17.86,34800.0,14.3161,14.3161,14.3161,14.3161,34800.0
2009-12-14 12:35:00,17.86,17.87,17.86,17.87,41000.0,14.3161,14.3241,14.3161,14.3241,41000.0
2009-12-14 12:40:00,17.86,17.9,17.86,17.9,96400.0,14.3161,14.3482,14.3161,14.3482,96400.0
2009-12-14 12:45:00,17.89,17.9,17.88,17.89,169200.0,14.3402,14.3482,14.3321,14.3402,169200.0
2009-12-14 12:50:00,17.89,17.89,17.87,17.89,224200.0,14.3402,14.3402,14.3241,14.3402,224200.0
2009-12-14 12:55:00,17.89,17.89,17.88,17.88,68400.0,14.3402,14.3402,14.3321,14.3321,68400.0
2009-12-14 13:00:00,17.88,17.88,17.87,17.88,79600.0,14.3321,14.3321,14.3241,14.3321,79600.0
2009-12-14 13:05:00,17.88,17.88,17.86,17.86,76600.0,14.3321,14.3321,14.3161,14.3161,76600.0
2009-12-14 13:10:00,17.86,17.87,17.86,17.86,67000.0,14.3161,14.3241,14.3161,14.3161,67000.0
2009-12-14 13:15:00,17.86,17.87,17.86,17.86,29400.0,14.3161,14.3241,14.3161,14.3161,29400.0
2009-12-14 13:20:00,17.86,17.87,17.86,17.86,46800.0,14.3161,14.3241,14.3161,14.3161,46800.0
2009-12-14 13:25:00,17.86,17.88,17.86,17.86,87800.0,14.3161,14.3321,14.3161,14.3161,87800.0
2009-12-14 13:30:00,17.86,17.88,17.86,17.88,148600.0,14.3161,14.3321,14.3161,14.3321,148600.0
2009-12-14 13:35:00,17.88,17.88,17.86,17.86,111800.0,14.3321,14.3321,14.3161,14.3161,111800.0
2009-12-14 13:40:00,17.86,17.86,17.84,17.85,71600.0,14.3161,14.3161,14.3001,14.3081,71600.0
2009-12-14 13:45:00,17.85,17.87,17.85,17.86,104600.0,14.3081,14.3241,14.3081,14.3161,104600.0
2009-12-14 13:50:00,17.86,17.88,17.86,17.88,44000.0,14.3161,14.3321,14.3161,14.3321,44000.0
2009-12-14 13:55:00,17.88,17.88,17.86,17.87,118600.0,14.3321,14.3321,14.3161,14.3241,118600.0
2009-12-14 14:00:00,17.87,17.88,17.87,17.87,34400.0,14.3241,14.3321,14.3241,14.3241,34400.0
2009-12-14 14:05:00,17.87,17.88,17.86,17.87,105800.0,14.3241,14.3321,14.3161,14.3241,105800.0
2009-12-14 14:10:00,17.87,17.88,17.86,17.88,148000.0,14.3241,14.3321,14.3161,14.3321,148000.0
2009-12-14 14:15:00,17.88,17.88,17.87,17.87,20000.0,14.3321,14.3321,14.3241,14.3241,20000.0
2009-12-14 14:20:00,17.87,17.88,17.87,17.88,16600.0,14.3241,14.3321,14.3241,14.3321,16600.0
2009-12-14 14:25:00,17.88,17.88,17.86,17.86,62200.0,14.3321,14.3321,14.3161,14.3161,62200.0
2009-12-14 14:30:00,17.86,17.87,17.86,17.87,28600.0,14.3161,14.3241,14.3161,14.3241,28600.0
2009-12-14 14:35:00,17.87,17.89,17.86,17.88,124800.0,14.3241,14.3402,14.3161,14.3321,124800.0
2009-12-14 14:40:00,17.89,17.9,17.88,17.88,88400.0,14.3402,14.3482,14.3321,14.3321,88400.0
2009-12-14 14:45:00,17.88,17.9,17.88,17.9,201200.0,14.3321,14.3482,14.3321,14.3482,201200.0
2009-12-14 14:50:00,17.9,17.9,17.89,17.9,122600.0,14.3482,14.3482,14.3402,14.3482,122600.0
2009-12-14 14:55:00,17.9,17.9,17.87,17.89,99600.0,14.3482,14.3482,14.3241,14.3402,99600.0
2009-12-14 15:00:00,17.89,17.89,17.86,17.89,136000.0,14.3402,14.3402,14.3161,14.3402,136000.0
2009-12-14 15:05:00,17.88,17.89,17.88,17.89,144600.0,14.3321,14.3402,14.3321,14.3402,144600.0
2009-12-14 15:10:00,17.89,17.9,17.88,17.88,66800.0,14.3402,14.3482,14.3321,14.3321,66800.0
2009-12-14 15:15:00,17.88,17.89,17.88,17.88,115200.0,14.3321,14.3402,14.3321,14.3321,115200.0
2009-12-14 15:20:00,17.88,17.89,17.88,17.88,92200.0,14.3321,14.3402,14.3321,14.3321,92200.0
2009-12-14 15:25:00,17.88,17.89,17.86,17.87,221200.0,14.3321,14.3402,14.3161,14.3241,221200.0
2009-12-14 15:30:00,17.87,17.9,17.87,17.9,223200.0,14.3241,14.3482,14.3241,14.3482,223200.0
2009-12-14 15:35:00,17.9,17.91,17.89,17.9,157200.0,14.3482,14.3562,14.3402,14.3482,157200.0
2009-12-14 15:40:00,17.9,17.91,17.89,17.89,289600.0,14.3482,14.3562,14.3402,14.3402,289600.0
2009-12-14 15:45:00,17.89,17.9,17.87,17.9,1052800.0,14.3402,14.3482,14.3241,14.3482,1052800.0
2009-12-14 15:50:00,17.9,17.9,17.89,17.9,945800.0,14.3482,14.3482,14.3402,14.3482,945800.0
2009-12-14 15:55:00,17.9,17.9,17.89,17.89,738800.0,14.3482,14.3482,14.3402,14.3402,738800.0
2009-12-15 09:30:00,17.8,17.84,17.72,17.73,420400.0,14.268,14.3001,14.2039,14.2119,420400.0
2009-12-15 09:35:00,17.73,17.78,17.71,17.71,708600.0,14.2119,14.252,14.1959,14.1959,708600.0
2009-12-15 09:40:00,17.7,17.73,17.69,17.73,567400.0,14.1879,14.2119,14.1798,14.2119,567400.0
2009-12-15 09:45:00,17.74,17.76,17.7,17.7,541400.0,14.2199,14.236,14.1879,14.1879,541400.0
2009-12-15 09:50:00,17.7,17.73,17.68,17.68,696200.0,14.1879,14.2119,14.1718,14.1718,696200.0
2009-12-15 09:55:00,17.69,17.69,17.66,17.66,390600.0,14.1798,14.1798,14.1558,14.1558,390600.0
2009-12-15 10:00:00,17.66,17.69,17.65,17.69,272000.0,14.1558,14.1798,14.1478,14.1798,272000.0
2009-12-15 10:05:00,17.69,17.72,17.68,17.72,169400.0,14.1798,14.2039,14.1718,14.2039,169400.0
2009-12-15 10:10:00,17.72,17.74,17.72,17.74,220400.0,14.2039,14.2199,14.2039,14.2199,220400.0
2009-12-15 10:15:00,17.74,17.81,17.74,17.79,416400.0,14.2199,14.276,14.2199,14.26,416400.0
2009-12-15 10:20:00,17.79,17.8,17.78,17.78,229000.0,14.26,14.268,14.252,14.252,229000.0
2009-12-15 10:25:00,17.78,17.78,17.76,17.76,381800.0,14.252,14.252,14.236,14.236,381800.0
2009-12-15 10:30:00,17.77,17.77,17.75,17.75,427400.0,14.244,14.244,14.2279,14.2279,427400.0
2009-12-15 10:35:00,17.76,17.78,17.75,17.78,63600.0,14.236,14.252,14.2279,14.252,63600.0
2009-12-15 10:40:00,17.79,17.82,17.79,17.82,197800.0,14.26,14.284,14.26,14.284,197800.0
2009-12-15 10:45:00,17.81,17.83,17.81,17.83,139200.0,14.276,14.2921,14.276,14.2921,139200.0
2009-12-15 10:50:00,17.83,17.84,17.82,17.82,176800.0,14.2921,14.3001,14.284,14.284,176800.0
2009-12-15 10:55:00,17.82,17.83,17.82,17.82,130000.0,14.284,14.2921,14.284,14.284,130000.0
2009-12-15 11:00:00,17.82,17.83,17.8,17.8,148000.0,14.284,14.2921,14.268,14.268,148000.0
2009-12-15 11:05:00,17.8,17.8,17.78,17.79,89600.0,14.268,14.268,14.252,14.26,89600.0
2009-12-15 11:10:00,17.79,17.8,17.78,17.78,103200.0,14.26,14.268,14.252,14.252,103200.0
2009-12-15 11:15:00,17.79,17.79,17.77,17.78,237800.0,14.26,14.26,14.244,14.252,237800.0
2009-12-15 11:20:00,17.78,17.78,17.75,17.77,94400.0,14.252,14.252,14.2279,14.244,94400.0
2009-12-15 11:25:00,17.77,17.78,17.77,17.77,164400.0,14.244,14.252,14.244,14.244,164400.0
2009-12-15 11:30:00,17.77,17.78,17.77,17.78,63000.0,14.244,14.252,14.244,14.252,63000.0
2009-12-15 11:35:00,17.78,17.78,17.78,17.78,35600.0,14.252,14.252,14.252,14.252,35600.0
2009-12-15 11:40:00,17.77,17.78,17.77,17.77,43800.0,14.244,14.252,14.244,14.244,43800.0
2009-12-15 11:45:00,17.77,17.77,17.75,17.75,135800.0,14.244,14.244,14.2279,14.2279,135800.0
2009-12-15 11:50:00,17.75,17.77,17.75,17.77,34000.0,14.2279,14.244,14.2279,14.244,34000.0
2009-12-15 11:55:00,17.77,17.79,17.77,17.78,131000.0,14.244,14.26,14.244,14.252,131000.0
2009-12-15 12:00:00,17.78,17.78,17.78,17.78,5400.0,14.252,14.252,14.252,14.252,5400.0
2009-12-15 12:05:00,17.78,17.79,17.78,17.79,173200.0,14.252,14.26,14.252,14.26,173200.0
2009-12-15 12:10:00,17.79,17.8,17.79,17.79,99400.0,14.26,14.268,14.26,14.26,99400.0
2009-12-15 12:15:00,17.79,17.8,17.78,17.78,71600.0,14.26,14.268,14.252,14.252,71600.0
2009-12-15 12:20:00,17.78,17.78,17.77,17.78,71600.0,14.252,14.252,14.244,14.252,71600.0
2009-12-15 12:25:00,17.78,17.79,17.77,17.78,68400.0,14.252,14.26,14.244,14.252,68400.0
2009-12-15 12:30:00,17.79,17.8,17.78,17.79,22600.0,14.26,14.268,14.252,14.26,22600.0
2009-12-15 12:35:00,17.8,17.8,17.79,17.79,74600.0,14.268,14.268,14.26,14.26,74600.0
2009-12-15 12:40:00,17.79,17.79,17.77,17.78,104000.0,14.26,14.26,14.244,14.252,104000.0
2009-12-15 12:45:00,17.78,17.79,17.78,17.78,32000.0,14.252,14.26,14.252,14.252,32000.0
2009-12-15 12:50:00,17.78,17.79,17.78,17.78,185800.0,14.252,14.26,14.252,14.252,185800.0
2009-12-15 12:55:00,17.78,17.8,17.78,17.8,91600.0,14.252,14.268,14.252,14.268,91600.0
2009-12-15 13:00:00,17.79,17.8,17.77,17.79,184600.0,14.26,14.268,14.244,14.26,184600.0
2009-12-15 13:05:00,17.79,17.8,17.77,17.78,433600.0,14.26,14.268,14.244,14.252,433600.0
2009-12-15 13:10:00,17.79,17.79,17.77,17.77,88000.0,14.26,14.26,14.244,14.244,88000.0
2009-12-15 13:15:00,17.77,17.78,17.77,17.78,172000.0,14.244,14.252,14.244,14.252,172000.0
2009-12-15 13:20:00,17.77,17.77,17.75,17.75,77200.0,14.244,14.244,14.2279,14.2279,77200.0
2009-12-15 13:25:00,17.75,17.75,17.74,17.74,62200.0,14.2279,14.2279,14.2199,14.2199,62200.0
2009-12-15 13:30:00,17.74,17.75,17.73,17.73,86400.0,14.2199,14.2279,14.2119,14.2119,86400.0
2009-12-15 13:35:00,17.74,17.74,17.71,17.72,245600.0,14.2199,14.2199,14.1959,14.2039,245600.0
2009-12-15 13:40:00,17.72,17.74,17.72,17.74,160800.0,14.2039,14.2199,14.2039,14.2199,160800.0
2009-12-15 13:45:00,17.74,17.75,17.73,17.75,76000.0,14.2199,14.2279,14.2119,14.2279,76000.0
2009-12-15 13:50:00,17.75,17.76,17.75,17.76,91800.0,14.2279,14.236,14.2279,14.236,91800.0
2009-12-15 13:55:00,17.76,17.77,17.75,17.75,83400.0,14.236,14.244,14.2279,14.2279,83400.0
2009-12-15 14:00:00,17.75,17.76,17.75,17.76,50000.0,14.2279,14.236,14.2279,14.236,50000.0
2009-12-15 14:05:00,17.77,17.77,17.76,17.76,30600.0,14.244,14.244,14.236,14.236,30600.0
2009-12-15 14:10:00,17.75,17.77,17.75,17.77,32000.0,14.2279,14.244,14.2279,14.244,32000.0
2009-12-15 14:15:00,17.77,17.77,17.74,17.75,265600.0,14.244,14.244,14.2199,14.2279,265600.0
2009-12-15 14:20:00,17.75,17.75,17.75,17.75,7400.0,14.2279,14.2279,14.2279,14.2279,7400.0
2009-12-15 14:25:00,17.75,17.76,17.74,17.75,196000.0,14.2279,14.236,14.2199,14.2279,196000.0
2009-12-15 14:30:00,17.75,17.75,17.74,17.75,23200.0,14.2279,14.2279,14.2199,14.2279,23200.0
2009-12-15 14:35:00,17.75,17.75,17.74,17.75,19600.0,14.2279,14.2279,14.2199,14.2279,19600.0
2009-12-15 14:40:00,17.75,17.75,17.75,17.75,53400.0,14.2279,14.2279,14.2279,14.2279,53400.0
2009-12-15 14:45:00,17.75,17.75,17.75,17.75,15200.0,14.2279,14.2279,14.2279,14.2279,15200.0
2009-12-15 14:50:00,17.75,17.76,17.74,17.74,94000.0,14.2279,14.236,14.2199,14.2199,94000.0
2009-12-15 14:55:00,17.74,17.75,17.73,17.74,33600.0,14.2199,14.2279,14.2119,14.2199,33600.0
2009-12-15 15:00:00,17.75,17.75,17.74,17.75,138600.0,14.2279,14.2279,14.2199,14.2279,138600.0
2009-12-15 15:05:00,17.75,17.77,17.75,17.77,351800.0,14.2279,14.244,14.2279,14.244,351800.0
2009-12-15 15:10:00,17.76,17.76,17.75,17.75,12400.0,14.236,14.236,14.2279,14.2279,12400.0
2009-12-15 15:15:00,17.75,17.75,17.74,17.74,71800.0,14.2279,14.2279,14.2199,14.2199,71800.0
2009-12-15 15:20:00,17.74,17.76,17.71,17.72,339600.0,14.2199,14.236,14.1959,14.2039,339600.0
2009-12-15 15:25:00,17.72,17.74,17.72,17.73,122800.0,14.2039,14.2199,14.2039,14.2119,122800.0
2009-12-15 15:30:00,17.72,17.72,17.7,17.72,146200.0,14.2039,14.2039,14.1879,14.2039,146200.0
2009-12-15 15:35:00,17.72,17.72,17.7,17.71,245400.0,14.2039,14.2039,14.1879,14.1959,245400.0
2009-12-15 15:40:00,17.71,17.72,17.68,17.68,435200.0,14.1959,14.2039,14.1718,14.1718,435200.0
2009-12-15 15:45:00,17.68,17.7,17.67,17.68,531800.0,14.1718,14.1879,14.1638,14.1718,531800.0
2009-12-15 15:50:00,17.68,17.7,17.68,17.69,1073600.0,14.1718,14.1879,14.1718,14.1798,1073600.0
2009-12-15 15:55:00,17.68,17.7,17.68,17.68,932400.0,14.1718,14.1879,14.1718,14.1718,932400.0
2009-12-16 09:30:00,17.75,17.88,17.75,17.88,552800.0,14.2279,14.3321,14.2279,14.3321,552800.0
2009-12-16 09:35:00,17.87,17.9,17.85,17.86,381800.0,14.3241,14.3482,14.3081,14.3161,381800.0
2009-12-16 09:40:00,17.87,17.87,17.81,17.83,555400.0,14.3241,14.3241,14.276,14.2921,555400.0
2009-12-16 09:45:00,17.83,17.87,17.83,17.86,977800.0,14.2921,14.3241,14.2921,14.3161,977800.0
2009-12-16 09:50:00,17.86,17.9,17.86,17.89,285400.0,14.3161,14.3482,14.3161,14.3402,285400.0
2009-12-16 09:55:00,17.88,17.89,17.87,17.88,72600.0,14.3321,14.3402,14.3241,14.3321,72600.0
2009-12-16 10:00:00,17.87,17.88,17.87,17.87,264600.0,14.3241,14.3321,14.3241,14.3241,264600.0
2009-12-16 10:05:00,17.88,17.92,17.87,17.89,376000.0,14.3321,14.3642,14.3241,14.3402,376000.0
2009-12-16 10:10:00,17.89,17.9,17.86,17.86,184600.0,14.3402,14.3482,14.3161,14.3161,184600.0
2009-12-16 10:15:00,17.86,17.86,17.83,17.84,191400.0,14.3161,14.3161,14.2921,14.3001,191400.0
2009-12-16 10:20:00,17.84,17.84,17.78,17.79,575600.0,14.3001,14.3001,14.252,14.26,575600.0
2009-12-16 10:25:00,17.78,17.79,17.78,17.79,166600.0,14.252,14.26,14.252,14.26,166600.0
2009-12-16 10:30:00,17.79,17.86,17.79,17.85,378800.0,14.26,14.3161,14.26,14.3081,378800.0
2009-12-16 10:35:00,17.85,17.86,17.84,17.85,114600.0,14.3081,14.3161,14.3001,14.3081,114600.0
2009-12-16 10:40:00,17.85,17.85,17.84,17.85,113200.0,14.3081,14.3081,14.3001,14.3081,113200.0
2009-12-16 10:45:00,17.85,17.86,17.85,17.85,54000.0,14.3081,14.3161,14.3081,14.3081,54000.0
2009-12-16 10:50:00,17.85,17.86,17.85,17.86,135000.0,14.3081,14.3161,14.3081,14.3161,135000.0
2009-12-16 10:55:00,17.86,17.89,17.86,17.88,238200.0,14.3161,14.3402,14.3161,14.3321,238200.0
2009-12-16 11:00:00,17.88,17.89,17.86,17.87,157000.0,14.3321,14.3402,14.3161,14.3241,157000.0
2009-12-16 11:05:00,17.87,17.88,17.87,17.88,79000.0,14.3241,14.3321,14.3241,14.3321,79000.0
2009-12-16 11:10:00,17.88,17.89,17.88,17.89,98600.0,14.3321,14.3402,14.3321,14.3402,98600.0
2009-12-16 11:15:00,17.89,17.9,17.89,17.9,150000.0,14.3402,14.3482,14.3402,14.3482,150000.0
2009-12-16 11:20:00,17.9,17.9,17.88,17.89,53800.0,14.3482,14.3482,14.3321,14.3402,53800.0
2009-12-16 11:25:00,17.9,17.9,17.89,17.89,72400.0,14.3482,14.3482,14.3402,14.3402,72400.0
2009-12-16 11:30:00,17.89,17.9,17.89,17.9,53400.0,14.3402,14.3482,14.3402,14.3482,53400.0
2009-12-16 11:35:00,17.9,17.9,17.89,17.89,164200.0,14.3482,14.3482,14.3402,14.3402,164200.0
2009-12-16 11:40:00,17.89,17.9,17.89,17.9,133400.0,14.3402,14.3482,14.3402,14.3482,133400.0
2009-12-16 11:45:00,17.89,17.89,17.88,17.89,149600.0,14.3402,14.3402,14.3321,14.3402,149600.0
2009-12-16 11:50:00,17.88,17.89,17.88,17.88,47600.0,14.3321,14.3402,14.3321,14.3321,47600.0
2009-12-16 11:55:00,17.88,17.88,17.87,17.88,76400.0,14.3321,14.3321,14.3241,14.3321,76400.0
2009-12-16 12:00:00,17.88,17.91,17.88,17.9,198000.0,14.3321,14.3562,14.3321,14.3482,198000.0
2009-12-16 12:05:00,17.91,17.91,17.9,17.91,66400.0,14.3562,14.3562,14.3482,14.3562,66400.0
2009-12-16 12:10:00,17.91,17.92,17.9,17.9,64000.0,14.3562,14.3642,14.3482,14.3482,64000.0
2009-12-16 12:15:00,17.9,17.91,17.9,17.9,55600.0,14.3482,14.3562,14.3482,14.3482,55600.0
2009-12-16 12:20:00,17.9,17.9,17.89,17.9,109400.0,14.3482,14.3482,14.3402,14.3482,109400.0
2009-12-16 12:25:00,17.89,17.9,17.89,17.9,71400.0,14.3402,14.3482,14.3402,14.3482,71400.0
2009-12-16 12:30:00,17.9,17.91,17.89,17.89,142400.0,14.3482,14.3562,14.3402,14.3402,142400.0
2009-12-16 12:35:00,17.89,17.9,17.89,17.89,77400.0,14.3402,14.3482,14.3402,14.3402,77400.0
2009-12-16 12:40:00,17.89,17.9,17.89,17.89,97000.0,14.3402,14.3482,14.3402,14.3402,97000.0
2009-12-16 12:45:00,17.89,17.9,17.89,17.89,83200.0,14.3402,14.3482,14.3402,14.3402,83200.0
2009-12-16 12:50:00,17.89,17.89,17.88,17.88,80200.0,14.3402,14.3402,14.3321,14.3321,80200.0
2009-12-16 12:55:00,17.88,17.88,17.88,17.88,83400.0,14.3321,14.3321,14.3321,14.3321,83400.0
2009-12-16 13:00:00,17.88,17.88,17.88,17.88,114000.0,14.3321,14.3321,14.3321,14.3321,114000.0
2009-12-16 13:05:00,17.88,17.88,17.87,17.88,81000.0,14.3321,14.3321,14.3241,14.3321,81000.0
2009-12-16 13:10:00,17.88,17.89,17.88,17.89,98400.0,14.3321,14.3402,14.3321,14.3402,98400.0
2009-12-16 13:15:00,17.89,17.89,17.89,17.89,143600.0,14.3402,14.3402,14.3402,14.3402,143600.0
2009-12-16 13:20:00,17.89,17.89,17.89,17.89,139200.0,14.3402,14.3402,14.3402,14.3402,139200.0
2009-12-16 13:25:00,17.89,17.9,17.89,17.9,71000.0,14.3402,14.3482,14.3402,14.3482,71000.0
2009-12-16 13:30:00,17.9,17.9,17.89,17.9,107800.0,14.3482,14.3482,14.3402,14.3482,107800.0
2009-12-16 13:35:00,17.9,17.9,17.9,17.9,62200.0,14.3482,14.3482,14.3482,14.3482,62200.0
2009-12-16 13:40:00,17.9,17.92,17.9,17.9,378200.0,14.3482,14.3642,14.3482,14.3482,378200.0
2009-12-16 13:45:00,17.9,17.92,17.9,17.92,351400.0,14.3482,14.3642,14.3482,14.3642,351400.0
2009-12-16 13:50:00,17.92,17.93,17.91,17.93,420600.0,14.3642,14.3722,14.3562,14.3722,420600.0
2009-12-16 13:55:00,17.93,17.93,17.9,17.9,182000.0,14.3722,14.3722,14.3482,14.3482,182000.0
2009-12-16 14:00:00,17.9,17.91,17.9,17.91,84000.0,14.3482,14.3562,14.3482,14.3562,84000.0
2009-12-16 14:05:00,17.91,17.92,17.88,17.89,128200.0,14.3562,14.3642,14.3321,14.3402,128200.0
2009-12-16 14:10:00,17.89,17.9,17.88,17.9,145000.0,14.3402,14.3482,14.3321,14.3482,145000.0
2009-12-16 14:15:00,17.9,17.92,17.88,17.91,386000.0,14.3482,14.3642,14.3321,14.3562,386000.0
2009-12-16 14:20:00,17.91,17.92,17.86,17.87,277600.0,14.3562,14.3642,14.3161,14.3241,277600.0
2009-12-16 14:25:00,17.87,17.9,17.86,17.89,257000.0,14.3241,14.3482,14.3161,14.3402,257000.0
2009-12-16 14:30:00,17.89,17.9,17.88,17.88,86600.0,14.3402,14.3482,14.3321,14.3321,86600.0
2009-12-16 14:35:00,17.88,17.9,17.87,17.9,90200.0,14.3321,14.3482,14.3241,14.3482,90200.0
2009-12-16 14:40:00,17.9,17.9,17.88,17.88,152600.0,14.3482,14.3482,14.3321,14.3321,152600.0
2009-12-16 14:45:00,17.88,17.88,17.85,17.85,282600.0,14.3321,14.3321,14.3081,14.3081,282600.0
2009-12-16 14:50:00,17.84,17.84,17.82,17.84,452800.0,14.3001,14.3001,14.284,14.3001,452800.0
2009-12-16 14:55:00,17.83,17.84,17.82,17.82,189600.0,14.2921,14.3001,14.284,14.284,189600.0
2009-12-16 15:00:00,17.82,17.86,17.8,17.82,208800.0,14.284,14.3161,14.268,14.284,208800.0
2009-12-16 15:05:00,17.82,17.85,17.82,17.84,184200.0,14.284,14.3081,14.284,14.3001,184200.0
2009-12-16 15:10:00,17.84,17.85,17.84,17.84,333200.0,14.3001,14.3081,14.3001,14.3001,333200.0
2009-12-16 15:15:00,17.84,17.86,17.83,17.85,192200.0,14.3001,14.3161,14.2921,14.3081,192200.0
2009-12-16 15:20:00,17.86,17.86,17.81,17.82,165600.0,14.3161,14.3161,14.276,14.284,165600.0
2009-12-16 15:25:00,17.82,17.82,17.78,17.79,264800.0,14.284,14.284,14.252,14.26,264800.0
2009-12-16 15:30:00,17.79,17.82,17.78,17.81,391400.0,14.26,14.284,14.252,14.276,391400.0
2009-12-16 15:35:00,17.81,17.83,17.81,17.82,424400.0,14.276,14.2921,14.276,14.284,424400.0
2009-12-16 15:40:00,17.82,17.83,17.8,17.82,278600.0,14.284,14.2921,14.268,14.284,278600.0
2009-12-16 15:45:00,17.82,17.82,17.8,17.81,379000.0,14.284,14.284,14.268,14.276,379000.0
2009-12-16 15:50:00,17.81,17.82,17.79,17.81,813600.0,14.276,14.284,14.26,14.276,813600.0
2009-12-16 15:55:00,17.81,17.83,17.8,17.83,966600.0,14.276,14.2921,14.268,14.2921,966600.0
2009-12-17 09:30:00,17.68,17.7,17.64,17.66,485400.0,14.1718,14.1879,14.1398,14.1558,485400.0
2009-12-17 09:35:00,17.66,17.75,17.66,17.74,363000.0,14.1558,14.2279,14.1558,14.2199,363000.0
2009-12-17 09:40:00,17.74,17.74,17.72,17.73,393800.0,14.2199,14.2199,14.2039,14.2119,393800.0
2009-12-17 09:45:00,17.73,17.73,17.67,17.71,567400.0,14.2119,14.2119,14.1638,14.1959,567400.0
2009-12-17 09:50:00,17.7,17.72,17.66,17.68,655800.0,14.1879,14.2039,14.1558,14.1718,655800.0
2009-12-17 09:55:00,17.68,17.69,17.61,17.62,402200.0,14.1718,14.1798,14.1157,14.1237,402200.0
2009-12-17 10:00:00,17.62,17.7,17.61,17.66,464600.0,14.1237,14.1879,14.1157,14.1558,464600.0
2009-12-17 10:05:00,17.65,17.66,17.63,17.66,257000.0,14.1478,14.1558,14.1317,14.1558,257000.0
2009-12-17 10:10:00,17.66,17.72,17.66,17.7,729400.0,14.1558,14.2039,14.1558,14.1879,729400.0
2009-12-17 10:15:00,17.7,17.7,17.68,17.68,61800.0,14.1879,14.1879,14.1718,14.1718,61800.0
2009-12-17 10:20:00,17.68,17.73,17.68,17.72,429600.0,14.1718,14.2119,14.1718,14.2039,429600.0
2009-12-17 10:25:00,17.72,17.72,17.7,17.71,171600.0,14.2039,14.2039,14.1879,14.1959,171600.0
2009-12-17 10:30:00,17.71,17.73,17.7,17.71,413000.0,14.1959,14.2119,14.1879,14.1959,413000.0
2009-12-17 10:35:00,17.71,17.71,17.66,17.67,179200.0,14.1959,14.1959,14.1558,14.1638,179200.0
2009-12-17 10:40:00,17.67,17.68,17.66,17.68,103200.0,14.1638,14.1718,14.1558,14.1718,103200.0
2009-12-17 10:45:00,17.67,17.71,17.67,17.71,88800.0,14.1638,14.1959,14.1638,14.1959,88800.0
2009-12-17 10:50:00,17.71,17.72,17.7,17.72,71200.0,14.1959,14.2039,14.1879,14.2039,71200.0
2009-12-17 10:55:00,17.72,17.74,17.71,17.73,67200.0,14.2039,14.2199,14.1959,14.2119,67200.0
2009-12-17 11:00:00,17.73,17.75,17.73,17.74,144800.0,14.2119,14.2279,14.2119,14.2199,144800.0
2009-12-17 11:05:00,17.75,17.75,17.73,17.73,84200.0,14.2279,14.2279,14.2119,14.2119,84200.0
2009-12-17 11:10:00,17.73,17.75,17.73,17.73,129000.0,14.2119,14.2279,14.2119,14.2119,129000.0
2009-12-17 11:15:00,17.74,17.75,17.72,17.75,145800.0,14.2199,14.2279,14.2039,14.2279,145800.0
2009-12-17 11:20:00,17.75,17.76,17.75,17.75,54200.0,14.2279,14.236,14.2279,14.2279,54200.0
2009-12-17 11:25:00,17.76,17.76,17.73,17.73,67400.0,14.236,14.236,14.2119,14.2119,67400.0
2009-12-17 11:30:00,17.73,17.74,17.71,17.74,147800.0,14.2119,14.2199,14.1959,14.2199,147800.0
2009-12-17 11:35:00,17.74,17.75,17.74,17.75,49000.0,14.2199,14.2279,14.2199,14.2279,49000.0
2009-12-17 11:40:00,17.75,17.75,17.71,17.72,73000.0,14.2279,14.2279,14.1959,14.2039,73000.0
2009-12-17 11:45:00,17.71,17.72,17.7,17.71,228800.0,14.1959,14.2039,14.1879,14.1959,228800.0
2009-12-17 11:50:00,17.71,17.71,17.66,17.67,600800.0,14.1959,14.1959,14.1558,14.1638,600800.0
2009-12-17 11:55:00,17.67,17.68,17.66,17.68,252800.0,14.1638,14.1718,14.1558,14.1718,252800.0
2009-12-17 12:00:00,17.68,17.68,17.67,17.67,41200.0,14.1718,14.1718,14.1638,14.1638,41200.0
2009-12-17 12:05:00,17.66,17.68,17.66,17.68,178600.0,14.1558,14.1718,14.1558,14.1718,178600.0
2009-12-17 12:10:00,17.68,17.69,17.67,17.68,287800.0,14.1718,14.1798,14.1638,14.1718,287800.0
2009-12-17 12:15:00,17.68,17.68,17.66,17.67,73200.0,14.1718,14.1718,14.1558,14.1638,73200.0
2009-12-17 12:20:00,17.67,17.67,17.67,17.67,38600.0,14.1638,14.1638,14.1638,14.1638,38600.0
2009-12-17 12:25:00,17.67,17.67,17.65,17.66,174000.0,14.1638,14.1638,14.1478,14.1558,174000.0
2009-12-17 12:30:00,17.66,17.67,17.66,17.66,51200.0,14.1558,14.1638,14.1558,14.1558,51200.0
2009-12-17 12:35:00,17.66,17.67,17.65,17.66,138200.0,14.1558,14.1638,14.1478,14.1558,138200.0
2009-12-17 12:40:00,17.67,17.67,17.64,17.64,87600.0,14.1638,14.1638,14.1398,14.1398,87600.0
2009-12-17 12:45:00,17.64,17.64,17.61,17.63,376400.0,14.1398,14.1398,14.1157,14.1317,376400.0
2009-12-17 12:50:00,17.62,17.65,17.62,17.65,115800.0,14.1237,14.1478,14.1237,14.1478,115800.0
2009-12-17 12:55:00,17.65,17.65,17.64,17.65,43200.0,14.1478,14.1478,14.1398,14.1478,43200.0
2009-12-17 13:00:00,17.65,17.66,17.65,17.66,152800.0,14.1478,14.1558,14.1478,14.1558,152800.0
2009-12-17 13:05:00,17.66,17.66,17.66,17.66,28000.0,14.1558,14.1558,14.1558,14.1558,28000.0
2009-12-17 13:10:00,17.66,17.66,17.65,17.65,113800.0,14.1558,14.1558,14.1478,14.1478,113800.0
2009-12-17 13:15:00,17.65,17.65,17.64,17.65,50000.0,14.1478,14.1478,14.1398,14.1478,50000.0
2009-12-17 13:20:00,17.65,17.65,17.65,17.65,71600.0,14.1478,14.1478,14.1478,14.1478,71600.0
2009-12-17 13:25:00,17.65,17.68,17.65,17.66,169800.0,14.1478,14.1718,14.1478,14.1558,169800.0
2009-12-17 13:30:00,17.67,17.68,17.67,17.67,79000.0,14.1638,14.1718,14.1638,14.1638,79000.0
2009-12-17 13:35:00,17.67,17.67,17.67,17.67,47400.0,14.1638,14.1638,14.1638,14.1638,47400.0
2009-12-17 13:40:00,17.67,17.67,17.66,17.67,64200.0,14.1638,14.1638,14.1558,14.1638,64200.0
2009-12-17 13:45:00,17.67,17.68,17.66,17.66,51600.0,14.1638,14.1718,14.1558,14.1558,51600.0
2009-12-17 13:50:00,17.66,17.68,17.65,17.68,187000.0,14.1558,14.1718,14.1478,14.1718,187000.0
2009-12-17 13:55:00,17.68,17.68,17.66,17.66,64600.0,14.1718,14.1718,14.1558,14.1558,64600.0
2009-12-17 14:00:00,17.66,17.67,17.65,17.67,54400.0,14.1558,14.1638,14.1478,14.1638,54400.0
2009-12-17 14:05:00,17.67,17.67,17.66,17.66,154800.0,14.1638,14.1638,14.1558,14.1558,154800.0
2009-12-17 14:10:00,17.66,17.67,17.66,17.67,121800.0,14.1558,14.1638,14.1558,14.1638,121800.0
2009-12-17 14:15:00,17.67,17.67,17.66,17.66,118400.0,14.1638,14.1638,14.1558,14.1558,118400.0
2009-12-17 14:20:00,17.66,17.68,17.66,17.67,82800.0,14.1558,14.1718,14.1558,14.1638,82800.0
2009-12-17 14:25:00,17.67,17.67,17.66,17.67,68400.0,14.1638,14.1638,14.1558,14.1638,68400.0
2009-12-17 14:30:00,17.67,17.67,17.66,17.67,173000.0,14.1638,14.1638,14.1558,14.1638,173000.0
2009-12-17 14:35:00,17.67,17.68,17.66,17.68,129200.0,14.1638,14.1718,14.1558,14.1718,129200.0
2009-12-17 14:40:00,17.68,17.68,17.66,17.67,104000.0,14.1718,14.1718,14.1558,14.1638,104000.0
2009-12-17 14:45:00,17.67,17.67,17.66,17.66,78800.0,14.1638,14.1638,14.1558,14.1558,78800.0
2009-12-17 14:50:00,17.66,17.67,17.66,17.67,102400.0,14.1558,14.1638,14.1558,14.1638,102400.0
2009-12-17 14:55:00,17.67,17.68,17.66,17.68,88200.0,14.1638,14.1718,14.1558,14.1718,88200.0
2009-12-17 15:00:00,17.67,17.67,17.67,17.67,45600.0,14.1638,14.1638,14.1638,14.1638,45600.0
2009-12-17 15:05:00,17.67,17.68,17.67,17.68,258600.0,14.1638,14.1718,14.1638,14.1718,258600.0
2009-12-17 15:10:00,17.68,17.68,17.64,17.64,156200.0,14.1718,14.1718,14.1398,14.1398,156200.0
2009-12-17 15:15:00,17.64,17.67,17.64,17.67,96400.0,14.1398,14.1638,14.1398,14.1638,96400.0
2009-12-17 15:20:00,17.67,17.68,17.66,17.66,150600.0,14.1638,14.1718,14.1558,14.1558,150600.0
2009-12-17 15:25:00,17.66,17.66,17.65,17.66,244800.0,14.1558,14.1558,14.1478,14.1558,244800.0
2009-12-17 15:30:00,17.66,17.68,17.65,17.68,323000.0,14.1558,14.1718,14.1478,14.1718,323000.0
2009-12-17 15:35:00,17.68,17.68,17.68,17.68,533400.0,14.1718,14.1718,14.1718,14.1718,533400.0
2009-12-17 15:40:00,17.68,17.7,17.68,17.68,397600.0,14.1718,14.1879,14.1718,14.1718,397600.0
2009-12-17 15:45:00,17.68,17.68,17.67,17.68,564600.0,14.1718,14.1718,14.1638,14.1718,564600.0
2009-12-17 15:50:00,17.68,17.69,17.67,17.67,525200.0,14.1718,14.1798,14.1638,14.1638,525200.0
2009-12-17 15:55:00,17.67,17.67,17.65,17.66,954000.0,14.1638,14.1638,14.1478,14.1558,954000.0
2009-12-18 09:30:00,17.63,17.65,17.55,17.55,344200.0,14.2524,14.2686,14.1877,14.1877,344200.0
2009-12-18 09:35:00,17.55,17.55,17.48,17.5,337400.0,14.1877,14.1877,14.1311,14.1473,337400.0
2009-12-18 09:40:00,17.5,17.5,17.45,17.5,451600.0,14.1473,14.1473,14.1069,14.1473,451600.0
2009-12-18 09:45:00,17.5,17.58,17.5,17.56,853200.0,14.1473,14.212,14.1473,14.1958,853200.0
2009-12-18 09:50:00,17.56,17.57,17.52,17.52,144600.0,14.1958,14.2039,14.1635,14.1635,144600.0
2009-12-18 09:55:00,17.52,17.52,17.46,17.46,242800.0,14.1635,14.1635,14.115,14.115,242800.0
2009-12-18 10:00:00,17.46,17.49,17.45,17.47,207000.0,14.115,14.1392,14.1069,14.123,207000.0
2009-12-18 10:05:00,17.47,17.49,17.46,17.48,177600.0,14.123,14.1392,14.115,14.1311,177600.0
2009-12-18 10:10:00,17.47,17.49,17.46,17.47,154800.0,14.123,14.1392,14.115,14.123,154800.0
2009-12-18 10:15:00,17.47,17.47,17.43,17.43,188400.0,14.123,14.123,14.0907,14.0907,188400.0
2009-12-18 10:20:00,17.44,17.44,17.4,17.4,304800.0,14.0988,14.0988,14.0665,14.0665,304800.0
2009-12-18 10:25:00,17.4,17.42,17.39,17.41,218000.0,14.0665,14.0826,14.0584,14.0745,218000.0
2009-12-18 10:30:00,17.41,17.42,17.4,17.41,156000.0,14.0745,14.0826,14.0665,14.0745,156000.0
2009-12-18 10:35:00,17.41,17.41,17.39,17.41,126000.0,14.0745,14.0745,14.0584,14.0745,126000.0
2009-12-18 10:40:00,17.41,17.42,17.39,17.4,186200.0,14.0745,14.0826,14.0584,14.0665,186200.0
2009-12-18 10:45:00,17.4,17.4,17.36,17.36,168600.0,14.0665,14.0665,14.0341,14.0341,168600.0
2009-12-18 10:50:00,17.35,17.36,17.32,17.33,476200.0,14.026,14.0341,14.0018,14.0099,476200.0
2009-12-18 10:55:00,17.33,17.34,17.32,17.34,254600.0,14.0099,14.018,14.0018,14.018,254600.0
2009-12-18 11:00:00,17.34,17.35,17.33,17.33,167000.0,14.018,14.026,14.0099,14.0099,167000.0
2009-12-18 11:05:00,17.33,17.33,17.26,17.26,1643600.0,14.0099,14.0099,13.9533,13.9533,1643600.0
2009-12-18 11:10:00,17.25,17.27,17.25,17.25,873000.0,13.9452,13.9614,13.9452,13.9452,873000.0
2009-12-18 11:15:00,17.25,17.26,17.22,17.24,549400.0,13.9452,13.9533,13.9209,13.9371,549400.0
2009-12-18 11:20:00,17.24,17.26,17.24,17.25,218600.0,13.9371,13.9533,13.9371,13.9452,218600.0
2009-12-18 11:25:00,17.25,17.27,17.24,17.27,507800.0,13.9452,13.9614,13.9371,13.9614,507800.0
2009-12-18 11:30:00,17.27,17.29,17.26,17.28,314200.0,13.9614,13.9775,13.9533,13.9694,314200.0
2009-12-18 11:35:00,17.28,17.28,17.27,17.28,203400.0,13.9694,13.9694,13.9614,13.9694,203400.0
2009-12-18 11:40:00,17.28,17.29,17.27,17.28,159000.0,13.9694,13.9775,13.9614,13.9694,159000.0
2009-12-18 11:45:00,17.28,17.28,17.27,17.28,134000.0,13.9694,13.9694,13.9614,13.9694,134000.0
2009-12-18 11:50:00,17.28,17.3,17.28,17.28,397800.0,13.9694,13.9856,13.9694,13.9694,397800.0
2009-12-18 11:55:00,17.28,17.29,17.28,17.28,60200.0,13.9694,13.9775,13.9694,13.9694,60200.0
2009-12-18 12:00:00,17.29,17.3,17.28,17.29,358000.0,13.9775,13.9856,13.9694,13.9775,358000.0
2009-12-18 12:05:00,17.28,17.31,17.28,17.31,169600.0,13.9694,13.9937,13.9694,13.9937,169600.0
2009-12-18 12:10:00,17.31,17.33,17.31,17.32,220000.0,13.9937,14.0099,13.9937,14.0018,220000.0
2009-12-18 12:15:00,17.32,17.38,17.32,17.38,1176800.0,14.0018,14.0503,14.0018,14.0503,1176800.0
2009-12-18 12:20:00,17.38,17.43,17.38,17.43,1723400.0,14.0503,14.0907,14.0503,14.0907,1723400.0
2009-12-18 12:25:00,17.43,17.45,17.43,17.43,556200.0,14.0907,14.1069,14.0907,14.0907,556200.0
2009-12-18 12:30:00,17.44,17.47,17.43,17.45,506200.0,14.0988,14.123,14.0907,14.1069,506200.0
2009-12-18 12:35:00,17.45,17.46,17.45,17.46,249200.0,14.1069,14.115,14.1069,14.115,249200.0
2009-12-18 12:40:00,17.45,17.46,17.42,17.43,261400.0,14.1069,14.115,14.0826,14.0907,261400.0
2009-12-18 12:45:00,17.43,17.43,17.42,17.43,136600.0,14.0907,14.0907,14.0826,14.0907,136600.0
2009-12-18 12:50:00,17.43,17.46,17.43,17.45,205400.0,14.0907,14.115,14.0907,14.1069,205400.0
2009-12-18 12:55:00,17.45,17.46,17.45,17.46,46400.0,14.1069,14.115,14.1069,14.115,46400.0
2009-12-18 13:00:00,17.46,17.47,17.46,17.47,207000.0,14.115,14.123,14.115,14.123,207000.0
2009-12-18 13:05:00,17.47,17.47,17.46,17.47,112200.0,14.123,14.123,14.115,14.123,112200.0
2009-12-18 13:10:00,17.47,17.49,17.46,17.46,157400.0,14.123,14.1392,14.115,14.115,157400.0
2009-12-18 13:15:00,17.46,17.46,17.44,17.46,100200.0,14.115,14.115,14.0988,14.115,100200.0
2009-12-18 13:20:00,17.46,17.48,17.43,17.48,604800.0,14.115,14.1311,14.0907,14.1311,604800.0
2009-12-18 13:25:00,17.47,17.52,17.47,17.5,976200.0,14.123,14.1635,14.123,14.1473,976200.0
2009-12-18 13:30:00,17.51,17.52,17.49,17.5,174600.0,14.1554,14.1635,14.1392,14.1473,174600.0
2009-12-18 13:35:00,17.5,17.5,17.48,17.48,107800.0,14.1473,14.1473,14.1311,14.1311,107800.0
2009-12-18 13:40:00,17.48,17.55,17.47,17.53,1262600.0,14.1311,14.1877,14.123,14.1716,1262600.0
2009-12-18 13:45:00,17.53,17.54,17.52,17.53,102400.0,14.1716,14.1796,14.1635,14.1716,102400.0
2009-12-18 13:50:00,17.53,17.53,17.5,17.5,258800.0,14.1716,14.1716,14.1473,14.1473,258800.0
2009-12-18 13:55:00,17.5,17.51,17.49,17.5,150600.0,14.1473,14.1554,14.1392,14.1473,150600.0
2009-12-18 14:00:00,17.5,17.56,17.5,17.56,837600.0,14.1473,14.1958,14.1473,14.1958,837600.0
2009-12-18 14:05:00,17.56,17.58,17.56,17.57,273200.0,14.1958,14.212,14.1958,14.2039,273200.0
2009-12-18 14:10:00,17.57,17.57,17.55,17.56,246200.0,14.2039,14.2039,14.1877,14.1958,246200.0
2009-12-18 14:15:00,17.55,17.56,17.54,17.56,152000.0,14.1877,14.1958,14.1796,14.1958,152000.0
2009-12-18 14:20:00,17.56,17.56,17.54,17.54,187200.0,14.1958,14.1958,14.1796,14.1796,187200.0
2009-12-18 14:25:00,17.54,17.54,17.52,17.54,108400.0,14.1796,14.1796,14.1635,14.1796,108400.0
2009-12-18 14:30:00,17.54,17.55,17.53,17.53,136400.0,14.1796,14.1877,14.1716,14.1716,136400.0
2009-12-18 14:35:00,17.53,17.53,17.52,17.53,42000.0,14.1716,14.1716,14.1635,14.1716,42000.0
2009-12-18 14:40:00,17.53,17.54,17.53,17.54,68400.0,14.1716,14.1796,14.1716,14.1796,68400.0
2009-12-18 14:45:00,17.54,17.54,17.51,17.52,127400.0,14.1796,14.1796,14.1554,14.1635,127400.0
2009-12-18 14:50:00,17.51,17.52,17.5,17.51,221000.0,14.1554,14.1635,14.1473,14.1554,221000.0
2009-12-18 14:55:00,17.5,17.53,17.5,17.52,247000.0,14.1473,14.1716,14.1473,14.1635,247000.0
2009-12-18 15:00:00,17.53,17.53,17.52,17.53,131600.0,14.1716,14.1716,14.1635,14.1716,131600.0
2009-12-18 15:05:00,17.53,17.53,17.53,17.53,107400.0,14.1716,14.1716,14.1716,14.1716,107400.0
2009-12-18 15:10:00,17.53,17.53,17.51,17.52,198200.0,14.1716,14.1716,14.1554,14.1635,198200.0
2009-12-18 15:15:00,17.51,17.52,17.5,17.51,359000.0,14.1554,14.1635,14.1473,14.1554,359000.0
2009-12-18 15:20:00,17.5,17.52,17.5,17.5,477200.0,14.1473,14.1635,14.1473,14.1473,477200.0
2009-12-18 15:25:00,17.5,17.5,17.49,17.49,157800.0,14.1473,14.1473,14.1392,14.1392,157800.0
2009-12-18 15:30:00,17.49,17.49,17.46,17.48,677600.0,14.1392,14.1392,14.115,14.1311,677600.0
2009-12-18 15:35:00,17.48,17.48,17.46,17.47,128600.0,14.1311,14.1311,14.115,14.123,128600.0
2009-12-18 15:40:00,17.47,17.5,17.46,17.5,360800.0,14.123,14.1473,14.115,14.1473,360800.0
2009-12-18 15:45:00,17.5,17.5,17.49,17.49,333600.0,14.1473,14.1473,14.1392,14.1392,333600.0
2009-12-18 15:50:00,17.49,17.52,17.49,17.51,446200.0,14.1392,14.1635,14.1392,14.1554,446200.0
2009-12-18 15:55:00,17.52,17.55,17.51,17.55,1036600.0,14.1635,14.1877,14.1554,14.1877,1036600.0
2009-12-21 09:30:00,17.6,17.65,17.55,17.65,595800.0,14.2281,14.2686,14.1877,14.2686,595800.0
2009-12-21 09:35:00,17.65,17.77,17.65,17.72,752200.0,14.2686,14.3656,14.2686,14.3251,752200.0
2009-12-21 09:40:00,17.72,17.79,17.72,17.75,835600.0,14.3251,14.3817,14.3251,14.3494,835600.0
2009-12-21 09:45:00,17.75,17.78,17.75,17.75,775400.0,14.3494,14.3737,14.3494,14.3494,775400.0
2009-12-21 09:50:00,17.75,17.76,17.73,17.75,537800.0,14.3494,14.3575,14.3332,14.3494,537800.0
2009-12-21 09:55:00,17.75,17.77,17.75,17.75,271800.0,14.3494,14.3656,14.3494,14.3494,271800.0
2009-12-21 10:00:00,17.75,17.85,17.75,17.85,845000.0,14.3494,14.4302,14.3494,14.4302,845000.0
2009-12-21 10:05:00,17.85,17.86,17.84,17.84,222800.0,14.4302,14.4383,14.4222,14.4222,222800.0
2009-12-21 10:10:00,17.84,17.87,17.84,17.87,262000.0,14.4222,14.4464,14.4222,14.4464,262000.0
2009-12-21 10:15:00,17.87,17.89,17.87,17.88,311800.0,14.4464,14.4626,14.4464,14.4545,311800.0
2009-12-21 10:20:00,17.88,17.89,17.86,17.86,431800.0,14.4545,14.4626,14.4383,14.4383,431800.0
2009-12-21 10:25:00,17.87,17.88,17.84,17.84,265600.0,14.4464,14.4545,14.4222,14.4222,265600.0
2009-12-21 10:30:00,17.84,17.86,17.84,17.85,151600.0,14.4222,14.4383,14.4222,14.4302,151600.0
2009-12-21 10:35:00,17.85,17.85,17.85,17.85,60200.0,14.4302,14.4302,14.4302,14.4302,60200.0
2009-12-21 10:40:00,17.85,17.86,17.84,17.84,269400.0,14.4302,14.4383,14.4222,14.4222,269400.0
2009-12-21 10:45:00,17.84,17.84,17.81,17.82,209800.0,14.4222,14.4222,14.3979,14.406,209800.0
2009-12-21 10:50:00,17.82,17.83,17.81,17.83,125600.0,14.406,14.4141,14.3979,14.4141,125600.0
2009-12-21 10:55:00,17.82,17.83,17.82,17.82,137200.0,14.406,14.4141,14.406,14.406,137200.0
2009-12-21 11:00:00,17.82,17.83,17.82,17.83,66400.0,14.406,14.4141,14.406,14.4141,66400.0
2009-12-21 11:05:00,17.83,17.85,17.83,17.84,249200.0,14.4141,14.4302,14.4141,14.4222,249200.0
2009-12-21 11:10:00,17.84,17.84,17.83,17.84,73600.0,14.4222,14.4222,14.4141,14.4222,73600.0
2009-12-21 11:15:00,17.84,17.85,17.84,17.85,59400.0,14.4222,14.4302,14.4222,14.4302,59400.0
2009-12-21 11:20:00,17.85,17.86,17.84,17.86,256800.0,14.4302,14.4383,14.4222,14.4383,256800.0
2009-12-21 11:25:00,17.86,17.86,17.85,17.85,157200.0,14.4383,14.4383,14.4302,14.4302,157200.0
2009-12-21 11:30:00,17.86,17.88,17.85,17.88,208800.0,14.4383,14.4545,14.4302,14.4545,208800.0
2009-12-21 11:35:00,17.88,17.88,17.86,17.88,82200.0,14.4545,14.4545,14.4383,14.4545,82200.0
2009-12-21 11:40:00,17.88,17.89,17.88,17.89,241400.0,14.4545,14.4626,14.4545,14.4626,241400.0
2009-12-21 11:45:00,17.89,17.89,17.88,17.89,152200.0,14.4626,14.4626,14.4545,14.4626,152200.0
2009-12-21 11:50:00,17.89,17.9,17.88,17.89,168200.0,14.4626,14.4707,14.4545,14.4626,168200.0
2009-12-21 11:55:00,17.89,17.9,17.88,17.88,77800.0,14.4626,14.4707,14.4545,14.4545,77800.0
2009-12-21 12:00:00,17.88,17.89,17.88,17.89,66000.0,14.4545,14.4626,14.4545,14.4626,66000.0
2009-12-21 12:05:00,17.89,17.91,17.89,17.9,262400.0,14.4626,14.4787,14.4626,14.4707,262400.0
2009-12-21 12:10:00,17.9,17.91,17.9,17.9,150800.0,14.4707,14.4787,14.4707,14.4707,150800.0
2009-12-21 12:15:00,17.9,17.91,17.89,17.91,118400.0,14.4707,14.4787,14.4626,14.4787,118400.0
2009-12-21 12:20:00,17.91,17.91,17.89,17.89,77600.0,14.4787,14.4787,14.4626,14.4626,77600.0
2009-12-21 12:25:00,17.89,17.89,17.86,17.86,148200.0,14.4626,14.4626,14.4383,14.4383,148200.0
2009-12-21 12:30:00,17.86,17.87,17.84,17.86,267200.0,14.4383,14.4464,14.4222,14.4383,267200.0
2009-12-21 12:35:00,17.86,17.86,17.86,17.86,74400.0,14.4383,14.4383,14.4383,14.4383,74400.0
2009-12-21 12:40:00,17.85,17.87,17.85,17.86,112800.0,14.4302,14.4464,14.4302,14.4383,112800.0
2009-12-21 12:45:00,17.86,17.86,17.84,17.85,248400.0,14.4383,14.4383,14.4222,14.4302,248400.0
2009-12-21 12:50:00,17.85,17.85,17.84,17.85,105800.0,14.4302,14.4302,14.4222,14.4302,105800.0
2009-12-21 12:55:00,17.85,17.86,17.85,17.86,118600.0,14.4302,14.4383,14.4302,14.4383,118600.0
2009-12-21 13:00:00,17.86,17.86,17.86,17.86,36400.0,14.4383,14.4383,14.4383,14.4383,36400.0
2009-12-21 13:05:00,17.86,17.87,17.86,17.87,210000.0,14.4383,14.4464,14.4383,14.4464,210000.0
2009-12-21 13:10:00,17.87,17.9,17.86,17.9,882800.0,14.4464,14.4707,14.4383,14.4707,882800.0
2009-12-21 13:15:00,17.89,17.89,17.88,17.88,148200.0,14.4626,14.4626,14.4545,14.4545,148200.0
2009-12-21 13:20:00,17.88,17.9,17.88,17.88,153800.0,14.4545,14.4707,14.4545,14.4545,153800.0
2009-12-21 13:25:00,17.88,17.89,17.88,17.89,46000.0,14.4545,14.4626,14.4545,14.4626,46000.0
2009-12-21 13:30:00,17.89,17.89,17.88,17.88,79800.0,14.4626,14.4626,14.4545,14.4545,79800.0
2009-12-21 13:35:00,17.88,17.88,17.87,17.88,73400.0,14.4545,14.4545,14.4464,14.4545,73400.0
2009-12-21 13:40:00,17.88,17.88,17.87,17.88,28400.0,14.4545,14.4545,14.4464,14.4545,28400.0
2009-12-21 13:45:00,17.88,17.89,17.87,17.89,35200.0,14.4545,14.4626,14.4464,14.4626,35200.0
2009-12-21 13:50:00,17.89,17.89,17.88,17.89,117200.0,14.4626,14.4626,14.4545,14.4626,117200.0
2009-12-21 13:55:00,17.89,17.9,17.89,17.89,199600.0,14.4626,14.4707,14.4626,14.4626,199600.0
2009-12-21 14:00:00,17.89,17.89,17.87,17.88,85000.0,14.4626,14.4626,14.4464,14.4545,85000.0
2009-12-21 14:05:00,17.88,17.89,17.87,17.89,81600.0,14.4545,14.4626,14.4464,14.4626,81600.0
2009-12-21 14:10:00,17.89,17.9,17.89,17.9,54400.0,14.4626,14.4707,14.4626,14.4707,54400.0
2009-12-21 14:15:00,17.89,17.9,17.88,17.88,153400.0,14.4626,14.4707,14.4545,14.4545,153400.0
2009-12-21 14:20:00,17.88,17.89,17.88,17.89,174200.0,14.4545,14.4626,14.4545,14.4626,174200.0
2009-12-21 14:25:00,17.88,17.89,17.88,17.88,51000.0,14.4545,14.4626,14.4545,14.4545,51000.0
2009-12-21 14:30:00,17.89,17.89,17.88,17.89,55600.0,14.4626,14.4626,14.4545,14.4626,55600.0
2009-12-21 14:35:00,17.88,17.89,17.88,17.89,77400.0,14.4545,14.4626,14.4545,14.4626,77400.0
2009-12-21 14:40:00,17.88,17.89,17.88,17.89,182000.0,14.4545,14.4626,14.4545,14.4626,182000.0
2009-12-21 14:45:00,17.89,17.89,17.89,17.89,105400.0,14.4626,14.4626,14.4626,14.4626,105400.0
2009-12-21 14:50:00,17.89,17.89,17.88,17.89,89000.0,14.4626,14.4626,14.4545,14.4626,89000.0
2009-12-21 14:55:00,17.88,17.89,17.88,17.88,238200.0,14.4545,14.4626,14.4545,14.4545,238200.0
2009-12-21 15:00:00,17.88,17.88,17.86,17.87,87400.0,14.4545,14.4545,14.4383,14.4464,87400.0
2009-12-21 15:05:00,17.86,17.87,17.86,17.87,112400.0,14.4383,14.4464,14.4383,14.4464,112400.0
2009-12-21 15:10:00,17.86,17.87,17.86,17.86,119600.0,14.4383,14.4464,14.4383,14.4383,119600.0
2009-12-21 15:15:00,17.86,17.86,17.84,17.85,175800.0,14.4383,14.4383,14.4222,14.4302,175800.0
2009-12-21 15:20:00,17.85,17.86,17.85,17.86,170800.0,14.4302,14.4383,14.4302,14.4383,170800.0
2009-12-21 15:25:00,17.86,17.86,17.85,17.86,197400.0,14.4383,14.4383,14.4302,14.4383,197400.0
2009-12-21 15:30:00,17.86,17.86,17.85,17.86,314600.0,14.4383,14.4383,14.4302,14.4383,314600.0
2009-12-21 15:35:00,17.86,17.87,17.86,17.86,127000.0,14.4383,14.4464,14.4383,14.4383,127000.0
2009-12-21 15:40:00,17.87,17.88,17.86,17.86,210400.0,14.4464,14.4545,14.4383,14.4383,210400.0
2009-12-21 15:45:00,17.86,17.89,17.86,17.89,321000.0,14.4383,14.4626,14.4383,14.4626,321000.0
2009-12-21 15:50:00,17.88,17.9,17.88,17.9,471600.0,14.4545,14.4707,14.4545,14.4707,471600.0
2009-12-21 15:55:00,17.9,17.9,17.86,17.88,1377200.0,14.4707,14.4707,14.4383,14.4545,1377200.0
2009-12-22 09:30:00,17.95,17.95,17.86,17.89,342400.0,14.5111,14.5111,14.4383,14.4626,342400.0
2009-12-22 09:35:00,17.89,17.95,17.86,17.94,454200.0,14.4626,14.5111,14.4383,14.503,454200.0
2009-12-22 09:40:00,17.94,17.97,17.92,17.96,671200.0,14.503,14.5273,14.4868,14.5192,671200.0
2009-12-22 09:45:00,17.96,17.96,17.91,17.95,433400.0,14.5192,14.5192,14.4787,14.5111,433400.0
2009-12-22 09:50:00,17.95,17.96,17.94,17.95,137400.0,14.5111,14.5192,14.503,14.5111,137400.0
2009-12-22 09:55:00,17.95,17.96,17.93,17.93,129200.0,14.5111,14.5192,14.4949,14.4949,129200.0
2009-12-22 10:00:00,17.93,18.03,17.9,17.92,873400.0,14.4949,14.5758,14.4707,14.4868,873400.0
2009-12-22 10:05:00,17.92,17.96,17.92,17.96,141400.0,14.4868,14.5192,14.4868,14.5192,141400.0
2009-12-22 10:10:00,17.96,17.97,17.96,17.97,237800.0,14.5192,14.5273,14.5192,14.5273,237800.0
2009-12-22 10:15:00,17.97,17.99,17.97,17.98,164200.0,14.5273,14.5434,14.5273,14.5353,164200.0
2009-12-22 10:20:00,17.98,18.0,17.98,17.98,103200.0,14.5353,14.5515,14.5353,14.5353,103200.0
2009-12-22 10:25:00,17.99,18.0,17.98,17.99,112400.0,14.5434,14.5515,14.5353,14.5434,112400.0
2009-12-22 10:30:00,17.99,17.99,17.96,17.96,122000.0,14.5434,14.5434,14.5192,14.5192,122000.0
2009-12-22 10:35:00,17.96,17.98,17.96,17.97,70000.0,14.5192,14.5353,14.5192,14.5273,70000.0
2009-12-22 10:40:00,17.96,17.97,17.95,17.95,102000.0,14.5192,14.5273,14.5111,14.5111,102000.0
2009-12-22 10:45:00,17.95,17.95,17.95,17.95,182400.0,14.5111,14.5111,14.5111,14.5111,182400.0
2009-12-22 10:50:00,17.95,17.96,17.93,17.93,282200.0,14.5111,14.5192,14.4949,14.4949,282200.0
2009-12-22 10:55:00,17.93,17.95,17.93,17.94,38800.0,14.4949,14.5111,14.4949,14.503,38800.0
2009-12-22 11:00:00,17.93,17.94,17.92,17.92,165800.0,14.4949,14.503,14.4868,14.4868,165800.0
2009-12-22 11:05:00,17.93,17.93,17.93,17.93,46800.0,14.4949,14.4949,14.4949,14.4949,46800.0
2009-12-22 11:10:00,17.93,17.93,17.93,17.93,94800.0,14.4949,14.4949,14.4949,14.4949,94800.0
2009-12-22 11:15:00,17.93,17.93,17.92,17.93,132000.0,14.4949,14.4949,14.4868,14.4949,132000.0
2009-12-22 11:20:00,17.93,17.94,17.91,17.92,141600.0,14.4949,14.503,14.4787,14.4868,141600.0
2009-12-22 11:25:00,17.91,17.92,17.91,17.92,212400.0,14.4787,14.4868,14.4787,14.4868,212400.0
2009-12-22 11:30:00,17.92,17.92,17.9,17.92,116400.0,14.4868,14.4868,14.4707,14.4868,116400.0
2009-12-22 11:35:00,17.91,17.91,17.9,17.9,24400.0,14.4787,14.4787,14.4707,14.4707,24400.0
2009-12-22 11:40:00,17.91,17.92,17.9,17.92,84200.0,14.4787,14.4868,14.4707,14.4868,84200.0
2009-12-22 11:45:00,17.92,17.92,17.91,17.91,42800.0,14.4868,14.4868,14.4787,14.4787,42800.0
2009-12-22 11:50:00,17.91,17.91,17.91,17.91,52200.0,14.4787,14.4787,14.4787,14.4787,52200.0
2009-12-22 11:55:00,17.91,17.92,17.91,17.92,116800.0,14.4787,14.4868,14.4787,14.4868,116800.0
2009-12-22 12:00:00,17.91,17.93,17.91,17.93,202600.0,14.4787,14.4949,14.4787,14.4949,202600.0
2009-12-22 12:05:00,17.93,17.94,17.93,17.93,84400.0,14.4949,14.503,14.4949,14.4949,84400.0
2009-12-22 12:10:00,17.93,17.94,17.93,17.94,67200.0,14.4949,14.503,14.4949,14.503,67200.0
2009-12-22 12:15:00,17.94,17.95,17.93,17.95,36400.0,14.503,14.5111,14.4949,14.5111,36400.0
2009-12-22 12:20:00,17.95,17.95,17.93,17.94,35200.0,14.5111,14.5111,14.4949,14.503,35200.0
2009-12-22 12:25:00,17.94,17.95,17.93,17.93,50800.0,14.503,14.5111,14.4949,14.4949,50800.0
2009-12-22 12:30:00,17.93,17.96,17.93,17.95,51800.0,14.4949,14.5192,14.4949,14.5111,51800.0
2009-12-22 12:35:00,17.96,17.96,17.95,17.95,148400.0,14.5192,14.5192,14.5111,14.5111,148400.0
2009-12-22 12:40:00,17.95,17.96,17.94,17.94,100000.0,14.5111,14.5192,14.503,14.503,100000.0
2009-12-22 12:45:00,17.95,17.96,17.94,17.96,49800.0,14.5111,14.5192,14.503,14.5192,49800.0
2009-12-22 12:50:00,17.95,17.96,17.95,17.96,55800.0,14.5111,14.5192,14.5111,14.5192,55800.0
2009-12-22 12:55:00,17.97,17.97,17.96,17.96,159200.0,14.5273,14.5273,14.5192,14.5192,159200.0
2009-12-22 13:00:00,17.96,17.97,17.96,17.97,46200.0,14.5192,14.5273,14.5192,14.5273,46200.0
2009-12-22 13:05:00,17.98,17.99,17.98,17.99,89000.0,14.5353,14.5434,14.5353,14.5434,89000.0
2009-12-22 13:10:00,18.0,18.0,17.99,17.99,39200.0,14.5515,14.5515,14.5434,14.5434,39200.0
2009-12-22 13:15:00,17.98,17.99,17.98,17.99,3800.0,14.5353,14.5434,14.5353,14.5434,3800.0
2009-12-22 13:20:00,17.98,17.98,17.98,17.98,30400.0,14.5353,14.5353,14.5353,14.5353,30400.0
2009-12-22 13:25:00,17.98,17.98,17.98,17.98,3000.0,14.5353,14.5353,14.5353,14.5353,3000.0
2009-12-22 13:30:00,17.98,17.98,17.98,17.98,44400.0,14.5353,14.5353,14.5353,14.5353,44400.0
2009-12-22 13:35:00,17.98,18.0,17.98,18.0,103400.0,14.5353,14.5515,14.5353,14.5515,103400.0
2009-12-22 13:40:00,18.0,18.0,17.99,18.0,99400.0,14.5515,14.5515,14.5434,14.5515,99400.0
2009-12-22 13:45:00,17.99,18.0,17.99,18.0,50400.0,14.5434,14.5515,14.5434,14.5515,50400.0
2009-12-22 13:50:00,17.99,18.0,17.99,18.0,87600.0,14.5434,14.5515,14.5434,14.5515,87600.0
2009-12-22 13:55:00,18.0,18.0,17.99,18.0,65600.0,14.5515,14.5515,14.5434,14.5515,65600.0
2009-12-22 14:00:00,17.99,17.99,17.98,17.98,121600.0,14.5434,14.5434,14.5353,14.5353,121600.0
2009-12-22 14:05:00,17.98,17.98,17.97,17.98,50000.0,14.5353,14.5353,14.5273,14.5353,50000.0
2009-12-22 14:10:00,17.98,17.98,17.97,17.97,48000.0,14.5353,14.5353,14.5273,14.5273,48000.0
2009-12-22 14:15:00,17.97,17.99,17.97,17.99,66400.0,14.5273,14.5434,14.5273,14.5434,66400.0
2009-12-22 14:20:00,17.98,17.99,17.96,17.97,111600.0,14.5353,14.5434,14.5192,14.5273,111600.0
2009-12-22 14:25:00,17.96,17.97,17.96,17.97,78600.0,14.5192,14.5273,14.5192,14.5273,78600.0
2009-12-22 14:30:00,17.97,17.98,17.96,17.98,84400.0,14.5273,14.5353,14.5192,14.5353,84400.0
2009-12-22 14:35:00,17.98,17.98,17.97,17.98,121400.0,14.5353,14.5353,14.5273,14.5353,121400.0
2009-12-22 14:40:00,17.98,17.99,17.97,17.98,123000.0,14.5353,14.5434,14.5273,14.5353,123000.0
2009-12-22 14:45:00,17.98,17.99,17.98,17.98,210200.0,14.5353,14.5434,14.5353,14.5353,210200.0
2009-12-22 14:50:00,17.98,17.98,17.98,17.98,108000.0,14.5353,14.5353,14.5353,14.5353,108000.0
2009-12-22 14:55:00,17.98,17.99,17.97,17.97,165600.0,14.5353,14.5434,14.5273,14.5273,165600.0
2009-12-22 15:00:00,17.98,17.98,17.96,17.97,261000.0,14.5353,14.5353,14.5192,14.5273,261000.0
2009-12-22 15:05:00,17.97,17.97,17.96,17.96,155400.0,14.5273,14.5273,14.5192,14.5192,155400.0
2009-12-22 15:10:00,17.96,17.97,17.96,17.96,135000.0,14.5192,14.5273,14.5192,14.5192,135000.0
2009-12-22 15:15:00,17.96,17.97,17.96,17.96,149400.0,14.5192,14.5273,14.5192,14.5192,149400.0
2009-12-22 15:20:00,17.96,17.97,17.96,17.96,70600.0,14.5192,14.5273,14.5192,14.5192,70600.0
2009-12-22 15:25:00,17.96,17.97,17.95,17.95,89600.0,14.5192,14.5273,14.5111,14.5111,89600.0
2009-12-22 15:30:00,17.96,17.96,17.94,17.95,154200.0,14.5192,14.5192,14.503,14.5111,154200.0
2009-12-22 15:35:00,17.96,17.97,17.95,17.95,147400.0,14.5192,14.5273,14.5111,14.5111,147400.0
2009-12-22 15:40:00,17.96,17.96,17.93,17.95,169000.0,14.5192,14.5192,14.4949,14.5111,169000.0
2009-12-22 15:45:00,17.95,17.96,17.94,17.96,352400.0,14.5111,14.5192,14.503,14.5192,352400.0
2009-12-22 15:50:00,17.96,17.97,17.95,17.96,347200.0,14.5192,14.5273,14.5111,14.5192,347200.0
2009-12-22 15:55:00,17.95,17.97,17.95,17.95,589600.0,14.5111,14.5273,14.5111,14.5111,589600.0
2009-12-23 09:30:00,18.03,18.03,17.95,18.03,261200.0,14.5758,14.5758,14.5111,14.5758,261200.0
2009-12-23 09:35:00,18.04,18.09,18.02,18.09,253000.0,14.5838,14.6243,14.5677,14.6243,253000.0
2009-12-23 09:40:00,18.09,18.09,18.02,18.06,237800.0,14.6243,14.6243,14.5677,14.6,237800.0
2009-12-23 09:45:00,18.05,18.07,18.04,18.06,179400.0,14.5919,14.6081,14.5838,14.6,179400.0
2009-12-23 09:50:00,18.06,18.09,18.06,18.09,224600.0,14.6,14.6243,14.6,14.6243,224600.0
2009-12-23 09:55:00,18.09,18.1,18.06,18.08,359000.0,14.6243,14.6323,14.6,14.6162,359000.0
2009-12-23 10:00:00,18.06,18.07,18.0,18.03,404000.0,14.6,14.6081,14.5515,14.5758,404000.0
2009-12-23 10:05:00,18.03,18.03,17.98,17.98,1298800.0,14.5758,14.5758,14.5353,14.5353,1298800.0
2009-12-23 10:10:00,17.98,18.0,17.95,17.98,284000.0,14.5353,14.5515,14.5111,14.5353,284000.0
2009-12-23 10:15:00,17.98,17.98,17.92,17.93,224600.0,14.5353,14.5353,14.4868,14.4949,224600.0
2009-12-23 10:20:00,17.93,17.95,17.93,17.95,249400.0,14.4949,14.5111,14.4949,14.5111,249400.0
2009-12-23 10:25:00,17.95,17.95,17.9,17.91,223600.0,14.5111,14.5111,14.4707,14.4787,223600.0
2009-12-23 10:30:00,17.91,17.93,17.91,17.93,190200.0,14.4787,14.4949,14.4787,14.4949,190200.0
2009-12-23 10:35:00,17.92,17.93,17.9,17.9,697800.0,14.4868,14.4949,14.4707,14.4707,697800.0
2009-12-23 10:40:00,17.9,17.91,17.9,17.91,267600.0,14.4707,14.4787,14.4707,14.4787,267600.0
2009-12-23 10:45:00,17.91,17.95,17.91,17.95,314400.0,14.4787,14.5111,14.4787,14.5111,314400.0
2009-12-23 10:50:00,17.95,17.96,17.93,17.96,182600.0,14.5111,14.5192,14.4949,14.5192,182600.0
2009-12-23 10:55:00,17.96,17.96,17.94,17.94,38400.0,14.5192,14.5192,14.503,14.503,38400.0
2009-12-23 11:00:00,17.94,17.94,17.93,17.94,40800.0,14.503,14.503,14.4949,14.503,40800.0
2009-12-23 11:05:00,17.93,17.95,17.93,17.95,45000.0,14.4949,14.5111,14.4949,14.5111,45000.0
2009-12-23 11:10:00,17.96,17.97,17.95,17.96,61600.0,14.5192,14.5273,14.5111,14.5192,61600.0
2009-12-23 11:15:00,17.96,18.0,17.96,18.0,203600.0,14.5192,14.5515,14.5192,14.5515,203600.0
2009-12-23 11:20:00,18.0,18.03,18.0,18.03,146200.0,14.5515,14.5758,14.5515,14.5758,146200.0
2009-12-23 11:25:00,18.03,18.05,18.03,18.05,130000.0,14.5758,14.5919,14.5758,14.5919,130000.0
2009-12-23 11:30:00,18.04,18.06,18.04,18.05,104400.0,14.5838,14.6,14.5838,14.5919,104400.0
2009-12-23 11:35:00,18.05,18.06,18.05,18.06,32600.0,14.5919,14.6,14.5919,14.6,32600.0
2009-12-23 11:40:00,18.06,18.07,18.04,18.04,76000.0,14.6,14.6081,14.5838,14.5838,76000.0
2009-12-23 11:45:00,18.04,18.05,18.04,18.05,79000.0,14.5838,14.5919,14.5838,14.5919,79000.0
2009-12-23 11:50:00,18.05,18.06,18.05,18.06,49000.0,14.5919,14.6,14.5919,14.6,49000.0
2009-12-23 11:55:00,18.06,18.07,18.06,18.07,17000.0,14.6,14.6081,14.6,14.6081,17000.0
2009-12-23 12:00:00,18.07,18.07,18.05,18.06,103800.0,14.6081,14.6081,14.5919,14.6,103800.0
2009-12-23 12:05:00,18.06,18.06,18.06,18.06,26800.0,14.6,14.6,14.6,14.6,26800.0
2009-12-23 12:10:00,18.05,18.06,18.05,18.05,22600.0,14.5919,14.6,14.5919,14.5919,22600.0
2009-12-23 12:15:00,18.06,18.06,18.06,18.06,12200.0,14.6,14.6,14.6,14.6,12200.0
2009-12-23 12:20:00,18.07,18.07,18.06,18.06,43800.0,14.6081,14.6081,14.6,14.6,43800.0
2009-12-23 12:25:00,18.07,18.07,18.06,18.06,8600.0,14.6081,14.6081,14.6,14.6,8600.0
2009-12-23 12:30:00,18.06,18.07,18.05,18.06,86400.0,14.6,14.6081,14.5919,14.6,86400.0
2009-12-23 12:35:00,18.06,18.06,18.06,18.06,23200.0,14.6,14.6,14.6,14.6,23200.0
2009-12-23 12:40:00,18.06,18.06,18.06,18.06,16600.0,14.6,14.6,14.6,14.6,16600.0
2009-12-23 12:45:00,18.06,18.06,18.05,18.05,50200.0,14.6,14.6,14.5919,14.5919,50200.0
2009-12-23 12:50:00,18.06,18.08,18.05,18.05,87800.0,14.6,14.6162,14.5919,14.5919,87800.0
2009-12-23 12:55:00,18.05,18.05,18.04,18.05,26600.0,14.5919,14.5919,14.5838,14.5919,26600.0
2009-12-23 13:00:00,18.05,18.05,18.04,18.05,35600.0,14.5919,14.5919,14.5838,14.5919,35600.0
2009-12-23 13:05:00,18.05,18.07,18.05,18.07,1026600.0,14.5919,14.6081,14.5919,14.6081,1026600.0
2009-12-23 13:10:00,18.08,18.09,18.08,18.09,47400.0,14.6162,14.6243,14.6162,14.6243,47400.0
2009-12-23 13:15:00,18.09,18.1,18.09,18.1,164200.0,14.6243,14.6323,14.6243,14.6323,164200.0
2009-12-23 13:20:00,18.1,18.11,18.1,18.11,73200.0,14.6323,14.6404,14.6323,14.6404,73200.0
2009-12-23 13:25:00,18.11,18.11,18.1,18.1,43200.0,14.6404,14.6404,14.6323,14.6323,43200.0
2009-12-23 13:30:00,18.11,18.13,18.1,18.12,141000.0,14.6404,14.6566,14.6323,14.6485,141000.0
2009-12-23 13:35:00,18.13,18.13,18.11,18.11,31800.0,14.6566,14.6566,14.6404,14.6404,31800.0
2009-12-23 13:40:00,18.11,18.12,18.11,18.12,39800.0,14.6404,14.6485,14.6404,14.6485,39800.0
2009-12-23 13:45:00,18.12,18.15,18.12,18.13,243200.0,14.6485,14.6728,14.6485,14.6566,243200.0
2009-12-23 13:50:00,18.14,18.14,18.13,18.13,51200.0,14.6647,14.6647,14.6566,14.6566,51200.0
2009-12-23 13:55:00,18.13,18.14,18.13,18.13,29600.0,14.6566,14.6647,14.6566,14.6566,29600.0
2009-12-23 14:00:00,18.13,18.14,18.13,18.14,17200.0,14.6566,14.6647,14.6566,14.6647,17200.0
2009-12-23 14:05:00,18.14,18.14,18.14,18.14,83400.0,14.6647,14.6647,14.6647,14.6647,83400.0
2009-12-23 14:10:00,18.14,18.15,18.14,18.15,88800.0,14.6647,14.6728,14.6647,14.6728,88800.0
2009-12-23 14:15:00,18.15,18.15,18.14,18.14,57800.0,14.6728,14.6728,14.6647,14.6647,57800.0
2009-12-23 14:20:00,18.14,18.14,18.14,18.14,48800.0,14.6647,14.6647,14.6647,14.6647,48800.0
2009-12-23 14:25:00,18.14,18.14,18.12,18.12,91800.0,14.6647,14.6647,14.6485,14.6485,91800.0
2009-12-23 14:30:00,18.12,18.13,18.12,18.13,36600.0,14.6485,14.6566,14.6485,14.6566,36600.0
2009-12-23 14:35:00,18.13,18.14,18.12,18.14,95600.0,14.6566,14.6647,14.6485,14.6647,95600.0
2009-12-23 14:40:00,18.14,18.14,18.13,18.13,18400.0,14.6647,14.6647,14.6566,14.6566,18400.0
2009-12-23 14:45:00,18.13,18.14,18.13,18.13,77800.0,14.6566,14.6647,14.6566,14.6566,77800.0
2009-12-23 14:50:00,18.13,18.13,18.12,18.13,62400.0,14.6566,14.6566,14.6485,14.6566,62400.0
2009-12-23 14:55:00,18.13,18.13,18.12,18.12,64200.0,14.6566,14.6566,14.6485,14.6485,64200.0
2009-12-23 15:00:00,18.11,18.12,18.11,18.11,40000.0,14.6404,14.6485,14.6404,14.6404,40000.0
2009-12-23 15:05:00,18.11,18.11,18.09,18.09,130000.0,14.6404,14.6404,14.6243,14.6243,130000.0
2009-12-23 15:10:00,18.09,18.1,18.09,18.09,43600.0,14.6243,14.6323,14.6243,14.6243,43600.0
2009-12-23 15:15:00,18.09,18.11,18.09,18.1,119200.0,14.6243,14.6404,14.6243,14.6323,119200.0
2009-12-23 15:20:00,18.1,18.11,18.1,18.1,40600.0,14.6323,14.6404,14.6323,14.6323,40600.0
2009-12-23 15:25:00,18.1,18.11,18.1,18.1,113800.0,14.6323,14.6404,14.6323,14.6323,113800.0
2009-12-23 15:30:00,18.1,18.1,18.08,18.09,80200.0,14.6323,14.6323,14.6162,14.6243,80200.0
2009-12-23 15:35:00,18.09,18.1,18.09,18.1,107800.0,14.6243,14.6323,14.6243,14.6323,107800.0
2009-12-23 15:40:00,18.1,18.11,18.1,18.11,133400.0,14.6323,14.6404,14.6323,14.6404,133400.0
2009-12-23 15:45:00,18.11,18.11,18.1,18.11,285000.0,14.6404,14.6404,14.6323,14.6404,285000.0
2009-12-23 15:50:00,18.11,18.14,18.1,18.13,396000.0,14.6404,14.6647,14.6323,14.6566,396000.0
2009-12-23 15:55:00,18.13,18.14,18.12,18.13,934400.0,14.6566,14.6647,14.6485,14.6566,934400.0
2009-12-24 09:30:00,18.15,18.17,18.11,18.16,156000.0,14.6728,14.6889,14.6404,14.6809,156000.0
2009-12-24 09:35:00,18.17,18.23,18.17,18.2,1053000.0,14.6889,14.7374,14.6889,14.7132,1053000.0
2009-12-24 09:40:00,18.19,18.2,18.14,18.15,751800.0,14.7051,14.7132,14.6647,14.6728,751800.0
2009-12-24 09:45:00,18.15,18.16,18.14,18.16,193800.0,14.6728,14.6809,14.6647,14.6809,193800.0
2009-12-24 09:50:00,18.16,18.17,18.15,18.16,174000.0,14.6809,14.6889,14.6728,14.6809,174000.0
2009-12-24 09:55:00,18.16,18.18,18.16,18.16,370600.0,14.6809,14.697,14.6809,14.6809,370600.0
2009-12-24 10:00:00,18.16,18.18,18.16,18.17,204200.0,14.6809,14.697,14.6809,14.6889,204200.0
2009-12-24 10:05:00,18.17,18.18,18.17,18.18,140800.0,14.6889,14.697,14.6889,14.697,140800.0
2009-12-24 10:10:00,18.18,18.18,18.16,18.16,201800.0,14.697,14.697,14.6809,14.6809,201800.0
2009-12-24 10:15:00,18.16,18.17,18.16,18.17,124800.0,14.6809,14.6889,14.6809,14.6889,124800.0
2009-12-24 10:20:00,18.17,18.17,18.15,18.16,80800.0,14.6889,14.6889,14.6728,14.6809,80800.0
2009-12-24 10:25:00,18.17,18.17,18.15,18.16,58400.0,14.6889,14.6889,14.6728,14.6809,58400.0
2009-12-24 10:30:00,18.15,18.15,18.13,18.13,75000.0,14.6728,14.6728,14.6566,14.6566,75000.0
2009-12-24 10:35:00,18.13,18.14,18.11,18.14,117400.0,14.6566,14.6647,14.6404,14.6647,117400.0
2009-12-24 10:40:00,18.14,18.14,18.12,18.13,83600.0,14.6647,14.6647,14.6485,14.6566,83600.0
2009-12-24 10:45:00,18.13,18.13,18.11,18.11,58600.0,14.6566,14.6566,14.6404,14.6404,58600.0
2009-12-24 10:50:00,18.1,18.11,18.1,18.11,132800.0,14.6323,14.6404,14.6323,14.6404,132800.0
2009-12-24 10:55:00,18.11,18.12,18.1,18.11,73400.0,14.6404,14.6485,14.6323,14.6404,73400.0
2009-12-24 11:00:00,18.11,18.11,18.1,18.1,68000.0,14.6404,14.6404,14.6323,14.6323,68000.0
2009-12-24 11:05:00,18.11,18.11,18.09,18.09,23400.0,14.6404,14.6404,14.6243,14.6243,23400.0
2009-12-24 11:10:00,18.09,18.11,18.09,18.1,66000.0,14.6243,14.6404,14.6243,14.6323,66000.0
2009-12-24 11:15:00,18.11,18.11,18.1,18.1,254400.0,14.6404,14.6404,14.6323,14.6323,254400.0
2009-12-24 11:20:00,18.1,18.11,18.1,18.11,76600.0,14.6323,14.6404,14.6323,14.6404,76600.0
2009-12-24 11:25:00,18.11,18.12,18.11,18.11,31200.0,14.6404,14.6485,14.6404,14.6404,31200.0
2009-12-24 11:30:00,18.11,18.12,18.11,18.11,73400.0,14.6404,14.6485,14.6404,14.6404,73400.0
2009-12-24 11:35:00,18.11,18.12,18.11,18.12,7200.0,14.6404,14.6485,14.6404,14.6485,7200.0
2009-12-24 11:40:00,18.12,18.13,18.12,18.13,37600.0,14.6485,14.6566,14.6485,14.6566,37600.0
2009-12-24 11:45:00,18.13,18.13,18.12,18.12,51600.0,14.6566,14.6566,14.6485,14.6485,51600.0
2009-12-24 11:50:00,18.12,18.13,18.12,18.12,9600.0,14.6485,14.6566,14.6485,14.6485,9600.0
2009-12-24 11:55:00,18.12,18.13,18.11,18.13,70600.0,14.6485,14.6566,14.6404,14.6566,70600.0
2009-12-24 12:00:00,18.14,18.14,18.13,18.13,46000.0,14.6647,14.6647,14.6566,14.6566,46000.0
2009-12-24 12:05:00,18.14,18.14,18.13,18.14,13000.0,14.6647,14.6647,14.6566,14.6647,13000.0
2009-12-24 12:10:00,18.14,18.15,18.14,18.15,131000.0,14.6647,14.6728,14.6647,14.6728,131000.0
2009-12-24 12:15:00,18.15,18.15,18.14,18.14,9600.0,14.6728,14.6728,14.6647,14.6647,9600.0
2009-12-24 12:20:00,18.14,18.14,18.13,18.13,52600.0,14.6647,14.6647,14.6566,14.6566,52600.0
2009-12-24 12:25:00,18.13,18.13,18.11,18.12,158800.0,14.6566,14.6566,14.6404,14.6485,158800.0
2009-12-24 12:30:00,18.12,18.13,18.11,18.12,91600.0,14.6485,14.6566,14.6404,14.6485,91600.0
2009-12-24 12:35:00,18.12,18.13,18.11,18.13,40400.0,14.6485,14.6566,14.6404,14.6566,40400.0
2009-12-24 12:40:00,18.12,18.13,18.12,18.13,23600.0,14.6485,14.6566,14.6485,14.6566,23600.0
2009-12-24 12:45:00,18.12,18.13,18.11,18.12,102200.0,14.6485,14.6566,14.6404,14.6485,102200.0
2009-12-24 12:50:00,18.12,18.13,18.12,18.13,44000.0,14.6485,14.6566,14.6485,14.6566,44000.0
2009-12-24 12:55:00,18.13,18.13,18.11,18.13,261000.0,14.6566,14.6566,14.6404,14.6566,261000.0
2009-12-28 09:30:00,18.24,18.24,18.15,18.21,279400.0,14.7455,14.7455,14.6728,14.7213,279400.0
2009-12-28 09:35:00,18.21,18.27,18.21,18.25,159000.0,14.7213,14.7698,14.7213,14.7536,159000.0
2009-12-28 09:40:00,18.25,18.27,18.24,18.26,108800.0,14.7536,14.7698,14.7455,14.7617,108800.0
2009-12-28 09:45:00,18.27,18.3,18.27,18.29,214200.0,14.7698,14.794,14.7698,14.7859,214200.0
2009-12-28 09:50:00,18.28,18.29,18.28,18.29,47200.0,14.7779,14.7859,14.7779,14.7859,47200.0
2009-12-28 09:55:00,18.29,18.29,18.27,18.27,77000.0,14.7859,14.7859,14.7698,14.7698,77000.0
2009-12-28 10:00:00,18.27,18.27,18.22,18.24,136200.0,14.7698,14.7698,14.7294,14.7455,136200.0
2009-12-28 10:05:00,18.24,18.25,18.24,18.24,43600.0,14.7455,14.7536,14.7455,14.7455,43600.0
2009-12-28 10:10:00,18.24,18.25,18.22,18.22,67400.0,14.7455,14.7536,14.7294,14.7294,67400.0
2009-12-28 10:15:00,18.22,18.22,18.2,18.21,65400.0,14.7294,14.7294,14.7132,14.7213,65400.0
2009-12-28 10:20:00,18.21,18.22,18.21,18.21,70000.0,14.7213,14.7294,14.7213,14.7213,70000.0
2009-12-28 10:25:00,18.21,18.23,18.21,18.23,70800.0,14.7213,14.7374,14.7213,14.7374,70800.0
2009-12-28 10:30:00,18.23,18.23,18.22,18.22,45800.0,14.7374,14.7374,14.7294,14.7294,45800.0
2009-12-28 10:35:00,18.22,18.22,18.22,18.22,45400.0,14.7294,14.7294,14.7294,14.7294,45400.0
2009-12-28 10:40:00,18.22,18.22,18.21,18.21,13400.0,14.7294,14.7294,14.7213,14.7213,13400.0
2009-12-28 10:45:00,18.21,18.22,18.21,18.21,55200.0,14.7213,14.7294,14.7213,14.7213,55200.0
2009-12-28 10:50:00,18.21,18.22,18.21,18.21,40600.0,14.7213,14.7294,14.7213,14.7213,40600.0
2009-12-28 10:55:00,18.22,18.22,18.21,18.22,14800.0,14.7294,14.7294,14.7213,14.7294,14800.0
2009-12-28 11:00:00,18.22,18.23,18.22,18.23,48800.0,14.7294,14.7374,14.7294,14.7374,48800.0
2009-12-28 11:05:00,18.23,18.23,18.22,18.22,49800.0,14.7374,14.7374,14.7294,14.7294,49800.0
2009-12-28 11:10:00,18.22,18.23,18.2,18.2,240600.0,14.7294,14.7374,14.7132,14.7132,240600.0
2009-12-28 11:15:00,18.2,18.2,18.2,18.2,71400.0,14.7132,14.7132,14.7132,14.7132,71400.0
2009-12-28 11:20:00,18.2,18.2,18.19,18.2,39400.0,14.7132,14.7132,14.7051,14.7132,39400.0
2009-12-28 11:25:00,18.2,18.2,18.18,18.19,169800.0,14.7132,14.7132,14.697,14.7051,169800.0
2009-12-28 11:30:00,18.19,18.2,18.19,18.2,129600.0,14.7051,14.7132,14.7051,14.7132,129600.0
2009-12-28 11:35:00,18.2,18.21,18.2,18.21,43400.0,14.7132,14.7213,14.7132,14.7213,43400.0
2009-12-28 11:40:00,18.21,18.21,18.2,18.21,21000.0,14.7213,14.7213,14.7132,14.7213,21000.0
2009-12-28 11:45:00,18.2,18.21,18.2,18.21,38400.0,14.7132,14.7213,14.7132,14.7213,38400.0
2009-12-28 11:50:00,18.21,18.21,18.2,18.21,47000.0,14.7213,14.7213,14.7132,14.7213,47000.0
2009-12-28 11:55:00,18.21,18.21,18.18,18.19,113800.0,14.7213,14.7213,14.697,14.7051,113800.0
2009-12-28 12:00:00,18.19,18.2,18.18,18.19,12800.0,14.7051,14.7132,14.697,14.7051,12800.0
2009-12-28 12:05:00,18.18,18.19,18.18,18.18,36800.0,14.697,14.7051,14.697,14.697,36800.0
2009-12-28 12:10:00,18.18,18.2,18.18,18.2,137200.0,14.697,14.7132,14.697,14.7132,137200.0
2009-12-28 12:15:00,18.2,18.21,18.19,18.2,93000.0,14.7132,14.7213,14.7051,14.7132,93000.0
2009-12-28 12:20:00,18.19,18.19,18.19,18.19,2200.0,14.7051,14.7051,14.7051,14.7051,2200.0
2009-12-28 12:25:00,18.19,18.2,18.19,18.2,83800.0,14.7051,14.7132,14.7051,14.7132,83800.0
2009-12-28 12:30:00,18.2,18.2,18.19,18.19,58800.0,14.7132,14.7132,14.7051,14.7051,58800.0
2009-12-28 12:35:00,18.19,18.2,18.19,18.19,41200.0,14.7051,14.7132,14.7051,14.7051,41200.0
2009-12-28 12:40:00,18.19,18.19,18.18,18.18,17600.0,14.7051,14.7051,14.697,14.697,17600.0
2009-12-28 12:45:00,18.18,18.18,18.18,18.18,6600.0,14.697,14.697,14.697,14.697,6600.0
2009-12-28 12:50:00,18.18,18.19,18.18,18.19,20400.0,14.697,14.7051,14.697,14.7051,20400.0
2009-12-28 12:55:00,18.19,18.19,18.18,18.19,37200.0,14.7051,14.7051,14.697,14.7051,37200.0
2009-12-28 13:00:00,18.19,18.2,18.18,18.19,65200.0,14.7051,14.7132,14.697,14.7051,65200.0
2009-12-28 13:05:00,18.2,18.2,18.19,18.2,7000.0,14.7132,14.7132,14.7051,14.7132,7000.0
2009-12-28 13:10:00,18.2,18.2,18.19,18.2,13400.0,14.7132,14.7132,14.7051,14.7132,13400.0
2009-12-28 13:15:00,18.2,18.2,18.2,18.2,65000.0,14.7132,14.7132,14.7132,14.7132,65000.0
2009-12-28 13:20:00,18.2,18.2,18.2,18.2,15000.0,14.7132,14.7132,14.7132,14.7132,15000.0
2009-12-28 13:25:00,18.2,18.22,18.2,18.22,158800.0,14.7132,14.7294,14.7132,14.7294,158800.0
2009-12-28 13:30:00,18.22,18.22,18.21,18.21,78200.0,14.7294,14.7294,14.7213,14.7213,78200.0
2009-12-28 13:35:00,18.21,18.22,18.2,18.2,144800.0,14.7213,14.7294,14.7132,14.7132,144800.0
2009-12-28 13:40:00,18.2,18.21,18.2,18.2,24400.0,14.7132,14.7213,14.7132,14.7132,24400.0
2009-12-28 13:45:00,18.2,18.2,18.2,18.2,18600.0,14.7132,14.7132,14.7132,14.7132,18600.0
2009-12-28 13:50:00,18.2,18.2,18.2,18.2,11600.0,14.7132,14.7132,14.7132,14.7132,11600.0
2009-12-28 13:55:00,18.2,18.2,18.2,18.2,15600.0,14.7132,14.7132,14.7132,14.7132,15600.0
2009-12-28 14:00:00,18.2,18.2,18.18,18.18,53000.0,14.7132,14.7132,14.697,14.697,53000.0
2009-12-28 14:05:00,18.17,18.18,18.17,18.18,104600.0,14.6889,14.697,14.6889,14.697,104600.0
2009-12-28 14:10:00,18.17,18.18,18.16,18.17,67200.0,14.6889,14.697,14.6809,14.6889,67200.0
2009-12-28 14:15:00,18.17,18.17,18.14,18.14,79200.0,14.6889,14.6889,14.6647,14.6647,79200.0
2009-12-28 14:20:00,18.14,18.14,18.1,18.11,1128200.0,14.6647,14.6647,14.6323,14.6404,1128200.0
2009-12-28 14:25:00,18.11,18.11,18.1,18.11,69600.0,14.6404,14.6404,14.6323,14.6404,69600.0
2009-12-28 14:30:00,18.11,18.14,18.11,18.13,111600.0,14.6404,14.6647,14.6404,14.6566,111600.0
2009-12-28 14:35:00,18.13,18.14,18.13,18.13,124600.0,14.6566,14.6647,14.6566,14.6566,124600.0
2009-12-28 14:40:00,18.13,18.13,18.12,18.12,59800.0,14.6566,14.6566,14.6485,14.6485,59800.0
2009-12-28 14:45:00,18.12,18.14,18.12,18.14,63200.0,14.6485,14.6647,14.6485,14.6647,63200.0
2009-12-28 14:50:00,18.14,18.15,18.14,18.15,69200.0,14.6647,14.6728,14.6647,14.6728,69200.0
2009-12-28 14:55:00,18.15,18.15,18.14,18.15,66400.0,14.6728,14.6728,14.6647,14.6728,66400.0
2009-12-28 15:00:00,18.15,18.15,18.14,18.15,44400.0,14.6728,14.6728,14.6647,14.6728,44400.0
2009-12-28 15:05:00,18.15,18.15,18.14,18.15,32000.0,14.6728,14.6728,14.6647,14.6728,32000.0
2009-12-28 15:10:00,18.15,18.15,18.15,18.15,41200.0,14.6728,14.6728,14.6728,14.6728,41200.0
2009-12-28 15:15:00,18.15,18.16,18.15,18.15,82000.0,14.6728,14.6809,14.6728,14.6728,82000.0
2009-12-28 15:20:00,18.15,18.16,18.15,18.16,67000.0,14.6728,14.6809,14.6728,14.6809,67000.0
2009-12-28 15:25:00,18.16,18.16,18.11,18.11,911200.0,14.6809,14.6809,14.6404,14.6404,911200.0
2009-12-28 15:30:00,18.11,18.14,18.11,18.14,186400.0,14.6404,14.6647,14.6404,14.6647,186400.0
2009-12-28 15:35:00,18.13,18.14,18.13,18.14,94600.0,14.6566,14.6647,14.6566,14.6647,94600.0
2009-12-28 15:40:00,18.14,18.14,18.13,18.14,90200.0,14.6647,14.6647,14.6566,14.6647,90200.0
2009-12-28 15:45:00,18.14,18.15,18.13,18.14,135600.0,14.6647,14.6728,14.6566,14.6647,135600.0
2009-12-28 15:50:00,18.13,18.16,18.13,18.16,259000.0,14.6566,14.6809,14.6566,14.6809,259000.0
2009-12-28 15:55:00,18.16,18.18,18.16,18.17,417600.0,14.6809,14.697,14.6809,14.6889,417600.0
2009-12-29 09:30:00,18.24,18.25,18.2,18.24,98400.0,14.7455,14.7536,14.7132,14.7455,98400.0
2009-12-29 09:35:00,18.24,18.24,18.19,18.19,220000.0,14.7455,14.7455,14.7051,14.7051,220000.0
2009-12-29 09:40:00,18.2,18.2,18.17,18.17,75800.0,14.7132,14.7132,14.6889,14.6889,75800.0
2009-12-29 09:45:00,18.17,18.18,18.16,18.16,34200.0,14.6889,14.697,14.6809,14.6809,34200.0
2009-12-29 09:50:00,18.16,18.17,18.15,18.17,114600.0,14.6809,14.6889,14.6728,14.6889,114600.0
2009-12-29 09:55:00,18.16,18.16,18.14,18.16,67600.0,14.6809,14.6809,14.6647,14.6809,67600.0
2009-12-29 10:00:00,18.16,18.16,18.13,18.13,73000.0,14.6809,14.6809,14.6566,14.6566,73000.0
2009-12-29 10:05:00,18.13,18.14,18.11,18.14,201200.0,14.6566,14.6647,14.6404,14.6647,201200.0
2009-12-29 10:10:00,18.13,18.18,18.13,18.18,197800.0,14.6566,14.697,14.6566,14.697,197800.0
2009-12-29 10:15:00,18.18,18.21,18.18,18.21,231000.0,14.697,14.7213,14.697,14.7213,231000.0
2009-12-29 10:20:00,18.2,18.21,18.19,18.19,72800.0,14.7132,14.7213,14.7051,14.7051,72800.0
2009-12-29 10:25:00,18.18,18.19,18.18,18.18,45200.0,14.697,14.7051,14.697,14.697,45200.0
2009-12-29 10:30:00,18.18,18.18,18.18,18.18,44200.0,14.697,14.697,14.697,14.697,44200.0
2009-12-29 10:35:00,18.18,18.18,18.17,18.17,54200.0,14.697,14.697,14.6889,14.6889,54200.0
2009-12-29 10:40:00,18.17,18.18,18.17,18.17,60000.0,14.6889,14.697,14.6889,14.6889,60000.0
2009-12-29 10:45:00,18.17,18.18,18.17,18.17,41600.0,14.6889,14.697,14.6889,14.6889,41600.0
2009-12-29 10:50:00,18.17,18.18,18.17,18.17,17400.0,14.6889,14.697,14.6889,14.6889,17400.0
2009-12-29 10:55:00,18.17,18.17,18.16,18.17,36800.0,14.6889,14.6889,14.6809,14.6889,36800.0
2009-12-29 11:00:00,18.17,18.17,18.16,18.17,86800.0,14.6889,14.6889,14.6809,14.6889,86800.0
2009-12-29 11:05:00,18.17,18.17,18.17,18.17,400.0,14.6889,14.6889,14.6889,14.6889,400.0
2009-12-29 11:10:00,18.16,18.16,18.15,18.15,40000.0,14.6809,14.6809,14.6728,14.6728,40000.0
2009-12-29 11:15:00,18.15,18.15,18.14,18.15,38200.0,14.6728,14.6728,14.6647,14.6728,38200.0
2009-12-29 11:20:00,18.15,18.16,18.14,18.16,55400.0,14.6728,14.6809,14.6647,14.6809,55400.0
2009-12-29 11:25:00,18.16,18.16,18.14,18.14,43000.0,14.6809,14.6809,14.6647,14.6647,43000.0
2009-12-29 11:30:00,18.14,18.17,18.14,18.17,77000.0,14.6647,14.6889,14.6647,14.6889,77000.0
2009-12-29 11:35:00,18.17,18.17,18.15,18.15,38800.0,14.6889,14.6889,14.6728,14.6728,38800.0
2009-12-29 11:40:00,18.15,18.15,18.15,18.15,17200.0,14.6728,14.6728,14.6728,14.6728,17200.0
2009-12-29 11:45:00,18.15,18.16,18.15,18.16,37200.0,14.6728,14.6809,14.6728,14.6809,37200.0
2009-12-29 11:50:00,18.16,18.16,18.16,18.16,17200.0,14.6809,14.6809,14.6809,14.6809,17200.0
2009-12-29 11:55:00,18.16,18.16,18.16,18.16,41000.0,14.6809,14.6809,14.6809,14.6809,41000.0
2009-12-29 12:00:00,18.16,18.16,18.16,18.16,27000.0,14.6809,14.6809,14.6809,14.6809,27000.0
2009-12-29 12:05:00,18.16,18.16,18.15,18.15,18400.0,14.6809,14.6809,14.6728,14.6728,18400.0
2009-12-29 12:10:00,18.15,18.16,18.15,18.16,23400.0,14.6728,14.6809,14.6728,14.6809,23400.0
2009-12-29 12:15:00,18.16,18.17,18.16,18.17,68000.0,14.6809,14.6889,14.6809,14.6889,68000.0
2009-12-29 12:20:00,18.17,18.18,18.15,18.17,211800.0,14.6889,14.697,14.6728,14.6889,211800.0
2009-12-29 12:25:00,18.17,18.17,18.15,18.15,29200.0,14.6889,14.6889,14.6728,14.6728,29200.0
2009-12-29 12:30:00,18.15,18.16,18.15,18.16,27400.0,14.6728,14.6809,14.6728,14.6809,27400.0
2009-12-29 12:35:00,18.16,18.17,18.16,18.17,13000.0,14.6809,14.6889,14.6809,14.6889,13000.0
2009-12-29 12:40:00,18.17,18.18,18.16,18.18,23200.0,14.6889,14.697,14.6809,14.697,23200.0
2009-12-29 12:45:00,18.18,18.18,18.17,18.18,23200.0,14.697,14.697,14.6889,14.697,23200.0
2009-12-29 12:50:00,18.18,18.18,18.18,18.18,47000.0,14.697,14.697,14.697,14.697,47000.0
2009-12-29 12:55:00,18.18,18.18,18.16,18.16,41800.0,14.697,14.697,14.6809,14.6809,41800.0
2009-12-29 13:00:00,18.16,18.18,18.16,18.17,92600.0,14.6809,14.697,14.6809,14.6889,92600.0
2009-12-29 13:05:00,18.17,18.17,18.17,18.17,20800.0,14.6889,14.6889,14.6889,14.6889,20800.0
2009-12-29 13:10:00,18.17,18.17,18.16,18.17,40600.0,14.6889,14.6889,14.6809,14.6889,40600.0
2009-12-29 13:15:00,18.17,18.17,18.16,18.16,9000.0,14.6889,14.6889,14.6809,14.6809,9000.0
2009-12-29 13:20:00,18.16,18.16,18.16,18.16,6400.0,14.6809,14.6809,14.6809,14.6809,6400.0
2009-12-29 13:25:00,18.16,18.17,18.16,18.16,15000.0,14.6809,14.6889,14.6809,14.6809,15000.0
2009-12-29 13:30:00,18.16,18.17,18.15,18.17,108600.0,14.6809,14.6889,14.6728,14.6889,108600.0
2009-12-29 13:35:00,18.16,18.17,18.16,18.17,21400.0,14.6809,14.6889,14.6809,14.6889,21400.0
2009-12-29 13:40:00,18.17,18.17,18.16,18.17,92400.0,14.6889,14.6889,14.6809,14.6889,92400.0
2009-12-29 13:45:00,18.17,18.17,18.16,18.17,45200.0,14.6889,14.6889,14.6809,14.6889,45200.0
2009-12-29 13:50:00,18.17,18.18,18.17,18.17,23600.0,14.6889,14.697,14.6889,14.6889,23600.0
2009-12-29 13:55:00,18.17,18.17,18.17,18.17,5000.0,14.6889,14.6889,14.6889,14.6889,5000.0
2009-12-29 14:00:00,18.17,18.17,18.16,18.16,64400.0,14.6889,14.6889,14.6809,14.6809,64400.0
2009-12-29 14:05:00,18.17,18.17,18.16,18.17,452200.0,14.6889,14.6889,14.6809,14.6889,452200.0
2009-12-29 14:10:00,18.17,18.17,18.16,18.17,8600.0,14.6889,14.6889,14.6809,14.6889,8600.0
2009-12-29 14:15:00,18.17,18.17,18.16,18.16,82800.0,14.6889,14.6889,14.6809,14.6809,82800.0
2009-12-29 14:20:00,18.16,18.17,18.16,18.16,380800.0,14.6809,14.6889,14.6809,14.6809,380800.0
2009-12-29 14:25:00,18.16,18.16,18.15,18.15,30800.0,14.6809,14.6809,14.6728,14.6728,30800.0
2009-12-29 14:30:00,18.15,18.16,18.14,18.15,78000.0,14.6728,14.6809,14.6647,14.6728,78000.0
2009-12-29 14:35:00,18.14,18.15,18.14,18.14,113600.0,14.6647,14.6728,14.6647,14.6647,113600.0
2009-12-29 14:40:00,18.14,18.14,18.14,18.14,32000.0,14.6647,14.6647,14.6647,14.6647,32000.0
2009-12-29 14:45:00,18.14,18.15,18.14,18.15,97600.0,14.6647,14.6728,14.6647,14.6728,97600.0
2009-12-29 14:50:00,18.15,18.15,18.12,18.14,152200.0,14.6728,14.6728,14.6485,14.6647,152200.0
2009-12-29 14:55:00,18.14,18.14,18.13,18.13,34400.0,14.6647,14.6647,14.6566,14.6566,34400.0
2009-12-29 15:00:00,18.13,18.15,18.13,18.14,193400.0,14.6566,14.6728,14.6566,14.6647,193400.0
2009-12-29 15:05:00,18.13,18.14,18.13,18.14,15600.0,14.6566,14.6647,14.6566,14.6647,15600.0
2009-12-29 15:10:00,18.14,18.14,18.13,18.14,25000.0,14.6647,14.6647,14.6566,14.6647,25000.0
2009-12-29 15:15:00,18.14,18.16,18.14,18.16,48000.0,14.6647,14.6809,14.6647,14.6809,48000.0
2009-12-29 15:20:00,18.16,18.16,18.14,18.15,55000.0,14.6809,14.6809,14.6647,14.6728,55000.0
2009-12-29 15:25:00,18.16,18.16,18.15,18.16,30600.0,14.6809,14.6809,14.6728,14.6809,30600.0
2009-12-29 15:30:00,18.16,18.16,18.15,18.16,44400.0,14.6809,14.6809,14.6728,14.6809,44400.0
2009-12-29 15:35:00,18.15,18.16,18.15,18.15,32200.0,14.6728,14.6809,14.6728,14.6728,32200.0
2009-12-29 15:40:00,18.15,18.15,18.14,18.14,91800.0,14.6728,14.6728,14.6647,14.6647,91800.0
2009-12-29 15:45:00,18.15,18.15,18.14,18.15,80200.0,14.6728,14.6728,14.6647,14.6728,80200.0
2009-12-29 15:50:00,18.15,18.15,18.13,18.14,144400.0,14.6728,14.6728,14.6566,14.6647,144400.0
2009-12-29 15:55:00,18.14,18.15,18.13,18.13,660600.0,14.6647,14.6728,14.6566,14.6566,660600.0
2009-12-30 09:30:00,18.12,18.13,18.06,18.08,128400.0,14.6485,14.6566,14.6,14.6162,128400.0
2009-12-30 09:35:00,18.08,18.1,18.06,18.1,173000.0,14.6162,14.6323,14.6,14.6323,173000.0
2009-12-30 09:40:00,18.11,18.16,18.09,18.12,288800.0,14.6404,14.6809,14.6243,14.6485,288800.0
2009-12-30 09:45:00,18.12,18.16,18.11,18.11,91200.0,14.6485,14.6809,14.6404,14.6404,91200.0
2009-12-30 09:50:00,18.11,18.13,18.1,18.12,56400.0,14.6404,14.6566,14.6323,14.6485,56400.0
2009-12-30 09:55:00,18.13,18.14,18.1,18.11,61600.0,14.6566,14.6647,14.6323,14.6404,61600.0
2009-12-30 10:00:00,18.11,18.12,18.1,18.11,46600.0,14.6404,14.6485,14.6323,14.6404,46600.0
2009-12-30 10:05:00,18.11,18.11,18.08,18.09,59200.0,14.6404,14.6404,14.6162,14.6243,59200.0
2009-12-30 10:10:00,18.1,18.1,18.07,18.07,138400.0,14.6323,14.6323,14.6081,14.6081,138400.0
2009-12-30 10:15:00,18.07,18.09,18.07,18.07,236000.0,14.6081,14.6243,14.6081,14.6081,236000.0
2009-12-30 10:20:00,18.07,18.08,18.07,18.08,38000.0,14.6081,14.6162,14.6081,14.6162,38000.0
2009-12-30 10:25:00,18.08,18.08,18.07,18.07,36600.0,14.6162,14.6162,14.6081,14.6081,36600.0
2009-12-30 10:30:00,18.07,18.07,18.05,18.05,119000.0,14.6081,14.6081,14.5919,14.5919,119000.0
2009-12-30 10:35:00,18.05,18.05,18.0,18.01,144200.0,14.5919,14.5919,14.5515,14.5596,144200.0
2009-12-30 10:40:00,18.0,18.02,18.0,18.02,107800.0,14.5515,14.5677,14.5515,14.5677,107800.0
2009-12-30 10:45:00,18.02,18.03,18.02,18.02,25600.0,14.5677,14.5758,14.5677,14.5677,25600.0
2009-12-30 10:50:00,18.02,18.03,18.02,18.03,112600.0,14.5677,14.5758,14.5677,14.5758,112600.0
2009-12-30 10:55:00,18.02,18.02,18.02,18.02,25000.0,14.5677,14.5677,14.5677,14.5677,25000.0
2009-12-30 11:00:00,18.03,18.03,18.02,18.02,79200.0,14.5758,14.5758,14.5677,14.5677,79200.0
2009-12-30 11:05:00,18.03,18.03,18.03,18.03,32400.0,14.5758,14.5758,14.5758,14.5758,32400.0
2009-12-30 11:10:00,18.03,18.04,18.03,18.04,40800.0,14.5758,14.5838,14.5758,14.5838,40800.0
2009-12-30 11:15:00,18.04,18.04,18.03,18.03,104600.0,14.5838,14.5838,14.5758,14.5758,104600.0
2009-12-30 11:20:00,18.03,18.04,18.02,18.03,115200.0,14.5758,14.5838,14.5677,14.5758,115200.0
2009-12-30 11:25:00,18.03,18.03,18.02,18.03,109800.0,14.5758,14.5758,14.5677,14.5758,109800.0
2009-12-30 11:30:00,18.04,18.04,18.03,18.03,51600.0,14.5838,14.5838,14.5758,14.5758,51600.0
2009-12-30 11:35:00,18.04,18.05,18.04,18.04,20800.0,14.5838,14.5919,14.5838,14.5838,20800.0
2009-12-30 11:40:00,18.04,18.04,18.03,18.04,72600.0,14.5838,14.5838,14.5758,14.5838,72600.0
2009-12-30 11:45:00,18.04,18.05,18.03,18.04,268600.0,14.5838,14.5919,14.5758,14.5838,268600.0
2009-12-30 11:50:00,18.04,18.09,18.03,18.09,1461800.0,14.5838,14.6243,14.5758,14.6243,1461800.0
2009-12-30 11:55:00,18.08,18.1,18.08,18.08,288600.0,14.6162,14.6323,14.6162,14.6162,288600.0
2009-12-30 12:00:00,18.09,18.1,18.09,18.1,80000.0,14.6243,14.6323,14.6243,14.6323,80000.0
2009-12-30 12:05:00,18.11,18.11,18.08,18.08,64800.0,14.6404,14.6404,14.6162,14.6162,64800.0
2009-12-30 12:10:00,18.07,18.08,18.07,18.07,66000.0,14.6081,14.6162,14.6081,14.6081,66000.0
2009-12-30 12:15:00,18.07,18.07,18.07,18.07,38000.0,14.6081,14.6081,14.6081,14.6081,38000.0
2009-12-30 12:20:00,18.07,18.08,18.06,18.07,721200.0,14.6081,14.6162,14.6,14.6081,721200.0
2009-12-30 12:25:00,18.07,18.08,18.07,18.08,69200.0,14.6081,14.6162,14.6081,14.6162,69200.0
2009-12-30 12:30:00,18.07,18.08,18.06,18.07,167400.0,14.6081,14.6162,14.6,14.6081,167400.0
2009-12-30 12:35:00,18.06,18.06,18.04,18.04,132000.0,14.6,14.6,14.5838,14.5838,132000.0
2009-12-30 12:40:00,18.04,18.05,18.01,18.02,440000.0,14.5838,14.5919,14.5596,14.5677,440000.0
2009-12-30 12:45:00,18.02,18.02,18.02,18.02,56600.0,14.5677,14.5677,14.5677,14.5677,56600.0
2009-12-30 12:50:00,18.02,18.02,18.0,18.02,201000.0,14.5677,14.5677,14.5515,14.5677,201000.0
2009-12-30 12:55:00,18.02,18.02,18.01,18.02,43200.0,14.5677,14.5677,14.5596,14.5677,43200.0
2009-12-30 13:00:00,18.02,18.04,18.02,18.04,59800.0,14.5677,14.5838,14.5677,14.5838,59800.0
2009-12-30 13:05:00,18.04,18.04,18.01,18.02,71200.0,14.5838,14.5838,14.5596,14.5677,71200.0
2009-12-30 13:10:00,18.02,18.02,18.0,18.0,178200.0,14.5677,14.5677,14.5515,14.5515,178200.0
2009-12-30 13:15:00,18.01,18.01,18.0,18.0,34800.0,14.5596,14.5596,14.5515,14.5515,34800.0
2009-12-30 13:20:00,18.0,18.01,18.0,18.0,31400.0,14.5515,14.5596,14.5515,14.5515,31400.0
2009-12-30 13:25:00,18.0,18.0,17.99,17.99,75600.0,14.5515,14.5515,14.5434,14.5434,75600.0
2009-12-30 13:30:00,17.99,17.99,17.98,17.98,84000.0,14.5434,14.5434,14.5353,14.5353,84000.0
2009-12-30 13:35:00,17.98,17.98,17.97,17.97,76000.0,14.5353,14.5353,14.5273,14.5273,76000.0
2009-12-30 13:40:00,17.97,17.99,17.97,17.99,39200.0,14.5273,14.5434,14.5273,14.5434,39200.0
2009-12-30 13:45:00,17.99,17.99,17.97,17.97,38000.0,14.5434,14.5434,14.5273,14.5273,38000.0
2009-12-30 13:50:00,17.97,17.97,17.97,17.97,20000.0,14.5273,14.5273,14.5273,14.5273,20000.0
2009-12-30 13:55:00,17.97,17.98,17.97,17.97,41000.0,14.5273,14.5353,14.5273,14.5273,41000.0
2009-12-30 14:00:00,17.97,17.98,17.97,17.97,47200.0,14.5273,14.5353,14.5273,14.5273,47200.0
2009-12-30 14:05:00,17.97,17.99,17.97,17.99,77800.0,14.5273,14.5434,14.5273,14.5434,77800.0
2009-12-30 14:10:00,17.99,17.99,17.99,17.99,35200.0,14.5434,14.5434,14.5434,14.5434,35200.0
2009-12-30 14:15:00,17.99,17.99,17.98,17.98,56800.0,14.5434,14.5434,14.5353,14.5353,56800.0
2009-12-30 14:20:00,17.97,17.98,17.97,17.98,44200.0,14.5273,14.5353,14.5273,14.5353,44200.0
2009-12-30 14:25:00,17.98,17.98,17.98,17.98,61000.0,14.5353,14.5353,14.5353,14.5353,61000.0
2009-12-30 14:30:00,17.98,17.98,17.98,17.98,76000.0,14.5353,14.5353,14.5353,14.5353,76000.0
2009-12-30 14:35:00,17.98,17.99,17.98,17.99,47400.0,14.5353,14.5434,14.5353,14.5434,47400.0
2009-12-30 14:40:00,17.99,17.99,17.98,17.99,44000.0,14.5434,14.5434,14.5353,14.5434,44000.0
2009-12-30 14:45:00,17.99,18.0,17.99,18.0,69400.0,14.5434,14.5515,14.5434,14.5515,69400.0
2009-12-30 14:50:00,18.0,18.0,18.0,18.0,37400.0,14.5515,14.5515,14.5515,14.5515,37400.0
2009-12-30 14:55:00,18.0,18.01,18.0,18.0,67000.0,14.5515,14.5596,14.5515,14.5515,67000.0
2009-12-30 15:00:00,18.0,18.0,17.99,18.0,105200.0,14.5515,14.5515,14.5434,14.5515,105200.0
2009-12-30 15:05:00,18.0,18.0,18.0,18.0,24200.0,14.5515,14.5515,14.5515,14.5515,24200.0
2009-12-30 15:10:00,18.0,18.0,17.99,18.0,83000.0,14.5515,14.5515,14.5434,14.5515,83000.0
2009-12-30 15:15:00,18.0,18.0,17.98,17.98,99200.0,14.5515,14.5515,14.5353,14.5353,99200.0
2009-12-30 15:20:00,17.99,18.0,17.98,17.99,69800.0,14.5434,14.5515,14.5353,14.5434,69800.0
2009-12-30 15:25:00,17.99,18.0,17.99,17.99,44800.0,14.5434,14.5515,14.5434,14.5434,44800.0
2009-12-30 15:30:00,17.99,18.01,17.99,18.01,213200.0,14.5434,14.5596,14.5434,14.5596,213200.0
2009-12-30 15:35:00,18.0,18.0,17.99,17.99,118200.0,14.5515,14.5515,14.5434,14.5434,118200.0
2009-12-30 15:40:00,18.0,18.0,17.99,18.0,169200.0,14.5515,14.5515,14.5434,14.5515,169200.0
2009-12-30 15:45:00,18.0,18.03,18.0,18.02,168000.0,14.5515,14.5758,14.5515,14.5677,168000.0
2009-12-30 15:50:00,18.03,18.04,18.03,18.04,215800.0,14.5758,14.5838,14.5758,14.5838,215800.0
2009-12-30 15:55:00,18.04,18.04,18.03,18.04,408000.0,14.5838,14.5838,14.5758,14.5838,408000.0
2009-12-31 09:30:00,18.07,18.08,18.05,18.06,91800.0,14.6081,14.6162,14.5919,14.6,91800.0
2009-12-31 09:35:00,18.06,18.06,18.04,18.05,205000.0,14.6,14.6,14.5838,14.5919,205000.0
2009-12-31 09:40:00,18.05,18.07,18.04,18.06,80800.0,14.5919,14.6081,14.5838,14.6,80800.0
2009-12-31 09:45:00,18.07,18.08,18.07,18.08,82200.0,14.6081,14.6162,14.6081,14.6162,82200.0
2009-12-31 09:50:00,18.08,18.12,18.08,18.1,140400.0,14.6162,14.6485,14.6162,14.6323,140400.0
2009-12-31 09:55:00,18.1,18.11,18.08,18.08,72800.0,14.6323,14.6404,14.6162,14.6162,72800.0
2009-12-31 10:00:00,18.08,18.09,18.08,18.09,84400.0,14.6162,14.6243,14.6162,14.6243,84400.0
2009-12-31 10:05:00,18.09,18.09,18.06,18.09,135400.0,14.6243,14.6243,14.6,14.6243,135400.0
2009-12-31 10:10:00,18.08,18.09,18.05,18.05,88600.0,14.6162,14.6243,14.5919,14.5919,88600.0
2009-12-31 10:15:00,18.06,18.06,18.04,18.05,41600.0,14.6,14.6,14.5838,14.5919,41600.0
2009-12-31 10:20:00,18.04,18.05,18.04,18.05,30800.0,14.5838,14.5919,14.5838,14.5919,30800.0
2009-12-31 10:25:00,18.05,18.06,18.05,18.05,42200.0,14.5919,14.6,14.5919,14.5919,42200.0
2009-12-31 10:30:00,18.05,18.06,18.05,18.06,93800.0,14.5919,14.6,14.5919,14.6,93800.0
2009-12-31 10:35:00,18.05,18.07,18.04,18.06,84400.0,14.5919,14.6081,14.5838,14.6,84400.0
2009-12-31 10:40:00,18.05,18.07,18.05,18.06,44400.0,14.5919,14.6081,14.5919,14.6,44400.0
2009-12-31 10:45:00,18.06,18.08,18.06,18.07,38800.0,14.6,14.6162,14.6,14.6081,38800.0
2009-12-31 10:50:00,18.07,18.08,18.07,18.07,27200.0,14.6081,14.6162,14.6081,14.6081,27200.0
2009-12-31 10:55:00,18.07,18.07,18.07,18.07,12200.0,14.6081,14.6081,14.6081,14.6081,12200.0
2009-12-31 11:00:00,18.07,18.07,18.06,18.06,82200.0,14.6081,14.6081,14.6,14.6,82200.0
2009-12-31 11:05:00,18.06,18.07,18.02,18.03,112800.0,14.6,14.6081,14.5677,14.5758,112800.0
2009-12-31 11:10:00,18.02,18.03,18.02,18.02,64800.0,14.5677,14.5758,14.5677,14.5677,64800.0
2009-12-31 11:15:00,18.01,18.02,18.0,18.0,19400.0,14.5596,14.5677,14.5515,14.5515,19400.0
2009-12-31 11:20:00,18.0,18.02,18.0,18.0,9000.0,14.5515,14.5677,14.5515,14.5515,9000.0
2009-12-31 11:25:00,18.01,18.02,18.0,18.0,29200.0,14.5596,14.5677,14.5515,14.5515,29200.0
2009-12-31 11:30:00,18.0,18.01,18.0,18.0,24600.0,14.5515,14.5596,14.5515,14.5515,24600.0
2009-12-31 11:35:00,18.0,18.01,18.0,18.0,62600.0,14.5515,14.5596,14.5515,14.5515,62600.0
2009-12-31 11:40:00,18.01,18.02,18.0,18.02,25000.0,14.5596,14.5677,14.5515,14.5677,25000.0
2009-12-31 11:45:00,18.02,18.03,18.02,18.02,10200.0,14.5677,14.5758,14.5677,14.5677,10200.0
2009-12-31 11:50:00,18.03,18.04,18.02,18.03,59600.0,14.5758,14.5838,14.5677,14.5758,59600.0
2009-12-31 11:55:00,18.03,18.03,18.01,18.01,24000.0,14.5758,14.5758,14.5596,14.5596,24000.0
2009-12-31 12:00:00,18.0,18.0,18.0,18.0,36200.0,14.5515,14.5515,14.5515,14.5515,36200.0
2009-12-31 12:05:00,18.0,18.0,17.99,18.0,267600.0,14.5515,14.5515,14.5434,14.5515,267600.0
2009-12-31 12:10:00,18.0,18.0,17.99,17.99,68200.0,14.5515,14.5515,14.5434,14.5434,68200.0
2009-12-31 12:15:00,18.0,18.0,17.99,18.0,6200.0,14.5515,14.5515,14.5434,14.5515,6200.0
2009-12-31 12:20:00,17.99,18.0,17.99,18.0,12000.0,14.5434,14.5515,14.5434,14.5515,12000.0
2009-12-31 12:25:00,17.99,17.99,17.98,17.98,20000.0,14.5434,14.5434,14.5353,14.5353,20000.0
2009-12-31 12:30:00,17.99,17.99,17.98,17.99,37800.0,14.5434,14.5434,14.5353,14.5434,37800.0
2009-12-31 12:35:00,17.98,17.99,17.98,17.98,24000.0,14.5353,14.5434,14.5353,14.5353,24000.0
2009-12-31 12:40:00,17.98,18.0,17.98,18.0,221200.0,14.5353,14.5515,14.5353,14.5515,221200.0
2009-12-31 12:45:00,18.0,18.0,17.99,18.0,32200.0,14.5515,14.5515,14.5434,14.5515,32200.0
2009-12-31 12:50:00,18.0,18.0,18.0,18.0,4800.0,14.5515,14.5515,14.5515,14.5515,4800.0
2009-12-31 12:55:00,18.0,18.0,17.99,17.99,50600.0,14.5515,14.5515,14.5434,14.5434,50600.0
2009-12-31 13:00:00,17.99,18.0,17.99,17.99,16600.0,14.5434,14.5515,14.5434,14.5434,16600.0
2009-12-31 13:05:00,17.99,18.0,17.99,17.99,46000.0,14.5434,14.5515,14.5434,14.5434,46000.0
2009-12-31 13:10:00,17.99,17.99,17.98,17.99,8200.0,14.5434,14.5434,14.5353,14.5434,8200.0
2009-12-31 13:15:00,17.99,17.99,17.98,17.98,35000.0,14.5434,14.5434,14.5353,14.5353,35000.0
2009-12-31 13:20:00,17.98,17.99,17.98,17.99,41400.0,14.5353,14.5434,14.5353,14.5434,41400.0
2009-12-31 13:25:00,17.99,18.0,17.99,17.99,20800.0,14.5434,14.5515,14.5434,14.5434,20800.0
2009-12-31 13:30:00,17.99,18.0,17.99,18.0,42200.0,14.5434,14.5515,14.5434,14.5515,42200.0
2009-12-31 13:35:00,18.0,18.0,18.0,18.0,11000.0,14.5515,14.5515,14.5515,14.5515,11000.0
2009-12-31 13:40:00,18.0,18.0,18.0,18.0,72400.0,14.5515,14.5515,14.5515,14.5515,72400.0
2009-12-31 13:45:00,18.0,18.0,18.0,18.0,26400.0,14.5515,14.5515,14.5515,14.5515,26400.0
2009-12-31 13:50:00,18.0,18.0,18.0,18.0,53800.0,14.5515,14.5515,14.5515,14.5515,53800.0
2009-12-31 13:55:00,18.0,18.0,18.0,18.0,15000.0,14.5515,14.5515,14.5515,14.5515,15000.0
2009-12-31 14:00:00,18.0,18.0,18.0,18.0,16600.0,14.5515,14.5515,14.5515,14.5515,16600.0
2009-12-31 14:05:00,18.0,18.0,17.99,17.99,218200.0,14.5515,14.5515,14.5434,14.5434,218200.0
2009-12-31 14:10:00,17.99,18.0,17.99,17.99,21000.0,14.5434,14.5515,14.5434,14.5434,21000.0
2009-12-31 14:15:00,17.99,18.0,17.99,17.99,62000.0,14.5434,14.5515,14.5434,14.5434,62000.0
2009-12-31 14:20:00,17.99,17.99,17.98,17.98,78800.0,14.5434,14.5434,14.5353,14.5353,78800.0
2009-12-31 14:25:00,17.98,17.99,17.98,17.98,75800.0,14.5353,14.5434,14.5353,14.5353,75800.0
2009-12-31 14:30:00,17.98,17.99,17.98,17.99,73200.0,14.5353,14.5434,14.5353,14.5434,73200.0
2009-12-31 14:35:00,17.99,18.0,17.99,17.99,45200.0,14.5434,14.5515,14.5434,14.5434,45200.0
2009-12-31 14:40:00,17.99,17.99,17.98,17.99,46600.0,14.5434,14.5434,14.5353,14.5434,46600.0
2009-12-31 14:45:00,17.99,17.99,17.98,17.98,51600.0,14.5434,14.5434,14.5353,14.5353,51600.0
2009-12-31 14:50:00,17.98,17.98,17.98,17.98,60800.0,14.5353,14.5353,14.5353,14.5353,60800.0
2009-12-31 14:55:00,17.98,17.99,17.98,17.99,114200.0,14.5353,14.5434,14.5353,14.5434,114200.0
2009-12-31 15:00:00,17.99,18.0,17.99,18.0,696600.0,14.5434,14.5515,14.5434,14.5515,696600.0
2009-12-31 15:05:00,18.0,18.0,18.0,18.0,242600.0,14.5515,14.5515,14.5515,14.5515,242600.0
2009-12-31 15:10:00,18.0,18.0,17.99,17.99,88400.0,14.5515,14.5515,14.5434,14.5434,88400.0
2009-12-31 15:15:00,17.99,17.99,17.99,17.99,74000.0,14.5434,14.5434,14.5434,14.5434,74000.0
2009-12-31 15:20:00,17.99,17.99,17.98,17.98,125600.0,14.5434,14.5434,14.5353,14.5353,125600.0
2009-12-31 15:25:00,17.98,17.99,17.98,17.98,193800.0,14.5353,14.5434,14.5353,14.5353,193800.0
2009-12-31 15:30:00,17.98,17.99,17.97,17.97,244400.0,14.5353,14.5434,14.5273,14.5273,244400.0
2009-12-31 15:35:00,17.97,17.97,17.93,17.95,155200.0,14.5273,14.5273,14.4949,14.5111,155200.0
2009-12-31 15:40:00,17.95,17.95,17.91,17.91,320800.0,14.5111,14.5111,14.4787,14.4787,320800.0
2009-12-31 15:45:00,17.91,17.92,17.86,17.87,671200.0,14.4787,14.4868,14.4383,14.4464,671200.0
2009-12-31 15:50:00,17.87,17.88,17.85,17.86,218800.0,14.4464,14.4545,14.4302,14.4383,218800.0
2009-12-31 15:55:00,17.85,17.86,17.83,17.83,810200.0,14.4302,14.4383,14.4141,14.4141,810200.0
2010-01-04 09:30:00,17.93,18.02,17.93,18.0,520400.0,14.4949,14.5677,14.4949,14.5515,520400.0
2010-01-04 09:35:00,18.02,18.07,18.02,18.06,291800.0,14.5677,14.6081,14.5677,14.6,291800.0
2010-01-04 09:40:00,18.06,18.1,18.06,18.08,273000.0,14.6,14.6323,14.6,14.6162,273000.0
2010-01-04 09:45:00,18.09,18.11,18.08,18.09,324200.0,14.6243,14.6404,14.6162,14.6243,324200.0
2010-01-04 09:50:00,18.09,18.09,18.05,18.07,448600.0,14.6243,14.6243,14.5919,14.6081,448600.0
2010-01-04 09:55:00,18.07,18.07,18.04,18.05,180000.0,14.6081,14.6081,14.5838,14.5919,180000.0
2010-01-04 10:00:00,18.06,18.08,18.02,18.02,620200.0,14.6,14.6162,14.5677,14.5677,620200.0
2010-01-04 10:05:00,18.02,18.05,18.02,18.03,341000.0,14.5677,14.5919,14.5677,14.5758,341000.0
2010-01-04 10:10:00,18.03,18.03,17.98,18.0,399400.0,14.5758,14.5758,14.5353,14.5515,399400.0
2010-01-04 10:15:00,18.0,18.0,17.97,17.97,99800.0,14.5515,14.5515,14.5273,14.5273,99800.0
2010-01-04 10:20:00,17.97,17.98,17.96,17.97,237200.0,14.5273,14.5353,14.5192,14.5273,237200.0
2010-01-04 10:25:00,17.97,18.04,17.97,18.04,669200.0,14.5273,14.5838,14.5273,14.5838,669200.0
2010-01-04 10:30:00,18.05,18.05,18.03,18.03,164800.0,14.5919,14.5919,14.5758,14.5758,164800.0
2010-01-04 10:35:00,18.03,18.07,18.03,18.07,522600.0,14.5758,14.6081,14.5758,14.6081,522600.0
2010-01-04 10:40:00,18.06,18.07,18.05,18.07,72400.0,14.6,14.6081,14.5919,14.6081,72400.0
2010-01-04 10:45:00,18.07,18.08,18.05,18.07,141400.0,14.6081,14.6162,14.5919,14.6081,141400.0
2010-01-04 10:50:00,18.07,18.08,18.06,18.07,165800.0,14.6081,14.6162,14.6,14.6081,165800.0
2010-01-04 10:55:00,18.08,18.08,18.05,18.05,84400.0,14.6162,14.6162,14.5919,14.5919,84400.0
2010-01-04 11:00:00,18.05,18.06,18.04,18.05,93800.0,14.5919,14.6,14.5838,14.5919,93800.0
2010-01-04 11:05:00,18.05,18.06,18.05,18.05,91000.0,14.5919,14.6,14.5919,14.5919,91000.0
2010-01-04 11:10:00,18.05,18.06,18.05,18.05,89200.0,14.5919,14.6,14.5919,14.5919,89200.0
2010-01-04 11:15:00,18.06,18.06,18.05,18.05,20000.0,14.6,14.6,14.5919,14.5919,20000.0
2010-01-04 11:20:00,18.05,18.08,18.05,18.08,82000.0,14.5919,14.6162,14.5919,14.6162,82000.0
2010-01-04 11:25:00,18.08,18.09,18.06,18.07,210400.0,14.6162,14.6243,14.6,14.6081,210400.0
2010-01-04 11:30:00,18.07,18.08,18.06,18.07,160000.0,14.6081,14.6162,14.6,14.6081,160000.0
2010-01-04 11:35:00,18.07,18.07,18.06,18.06,52800.0,14.6081,14.6081,14.6,14.6,52800.0
2010-01-04 11:40:00,18.06,18.08,18.06,18.07,112600.0,14.6,14.6162,14.6,14.6081,112600.0
2010-01-04 11:45:00,18.07,18.07,18.06,18.07,108600.0,14.6081,14.6081,14.6,14.6081,108600.0
2010-01-04 11:50:00,18.07,18.07,18.06,18.07,62600.0,14.6081,14.6081,14.6,14.6081,62600.0
2010-01-04 11:55:00,18.07,18.07,18.06,18.06,118400.0,14.6081,14.6081,14.6,14.6,118400.0
2010-01-04 12:00:00,18.06,18.06,18.05,18.05,117200.0,14.6,14.6,14.5919,14.5919,117200.0
2010-01-04 12:05:00,18.05,18.06,18.04,18.04,203800.0,14.5919,14.6,14.5838,14.5838,203800.0
2010-01-04 12:10:00,18.04,18.05,18.04,18.05,35800.0,14.5838,14.5919,14.5838,14.5919,35800.0
2010-01-04 12:15:00,18.05,18.05,18.04,18.04,147600.0,14.5919,14.5919,14.5838,14.5838,147600.0
2010-01-04 12:20:00,18.04,18.05,18.04,18.05,42800.0,14.5838,14.5919,14.5838,14.5919,42800.0
2010-01-04 12:25:00,18.04,18.05,18.03,18.04,215400.0,14.5838,14.5919,14.5758,14.5838,215400.0
2010-01-04 12:30:00,18.04,18.04,18.04,18.04,31600.0,14.5838,14.5838,14.5838,14.5838,31600.0
2010-01-04 12:35:00,18.04,18.05,18.03,18.03,96600.0,14.5838,14.5919,14.5758,14.5758,96600.0
2010-01-04 12:40:00,18.03,18.03,18.02,18.03,151400.0,14.5758,14.5758,14.5677,14.5758,151400.0
2010-01-04 12:45:00,18.03,18.04,18.03,18.03,294000.0,14.5758,14.5838,14.5758,14.5758,294000.0
2010-01-04 12:50:00,18.03,18.03,18.02,18.03,32000.0,14.5758,14.5758,14.5677,14.5758,32000.0
2010-01-04 12:55:00,18.03,18.03,18.01,18.02,92400.0,14.5758,14.5758,14.5596,14.5677,92400.0
2010-01-04 13:00:00,18.02,18.02,18.0,18.01,238800.0,14.5677,14.5677,14.5515,14.5596,238800.0
2010-01-04 13:05:00,18.02,18.02,18.02,18.02,36200.0,14.5677,14.5677,14.5677,14.5677,36200.0
2010-01-04 13:10:00,18.02,18.02,17.99,17.99,617400.0,14.5677,14.5677,14.5434,14.5434,617400.0
2010-01-04 13:15:00,17.99,18.0,17.99,18.0,488400.0,14.5434,14.5515,14.5434,14.5515,488400.0
2010-01-04 13:20:00,18.0,18.0,18.0,18.0,113600.0,14.5515,14.5515,14.5515,14.5515,113600.0
2010-01-04 13:25:00,18.0,18.0,18.0,18.0,380400.0,14.5515,14.5515,14.5515,14.5515,380400.0
2010-01-04 13:30:00,18.0,18.0,17.99,17.99,256400.0,14.5515,14.5515,14.5434,14.5434,256400.0
2010-01-04 13:35:00,17.99,17.99,17.97,17.98,292400.0,14.5434,14.5434,14.5273,14.5353,292400.0
2010-01-04 13:40:00,17.98,17.99,17.97,17.99,170000.0,14.5353,14.5434,14.5273,14.5434,170000.0
2010-01-04 13:45:00,17.98,17.99,17.98,17.98,68600.0,14.5353,14.5434,14.5353,14.5353,68600.0
2010-01-04 13:50:00,17.99,17.99,17.96,17.96,222200.0,14.5434,14.5434,14.5192,14.5192,222200.0
2010-01-04 13:55:00,17.96,17.96,17.95,17.95,109000.0,14.5192,14.5192,14.5111,14.5111,109000.0
2010-01-04 14:00:00,17.95,17.96,17.95,17.95,119200.0,14.5111,14.5192,14.5111,14.5111,119200.0
2010-01-04 14:05:00,17.95,17.95,17.95,17.95,54800.0,14.5111,14.5111,14.5111,14.5111,54800.0
2010-01-04 14:10:00,17.95,17.95,17.94,17.94,119800.0,14.5111,14.5111,14.503,14.503,119800.0
2010-01-04 14:15:00,17.94,17.95,17.93,17.94,165200.0,14.503,14.5111,14.4949,14.503,165200.0
2010-01-04 14:20:00,17.93,17.94,17.93,17.93,183600.0,14.4949,14.503,14.4949,14.4949,183600.0
2010-01-04 14:25:00,17.93,17.95,17.93,17.95,191600.0,14.4949,14.5111,14.4949,14.5111,191600.0
2010-01-04 14:30:00,17.95,17.96,17.95,17.96,59200.0,14.5111,14.5192,14.5111,14.5192,59200.0
2010-01-04 14:35:00,17.96,17.97,17.95,17.96,204200.0,14.5192,14.5273,14.5111,14.5192,204200.0
2010-01-04 14:40:00,17.96,17.98,17.96,17.98,61200.0,14.5192,14.5353,14.5192,14.5353,61200.0
2010-01-04 14:45:00,17.98,17.99,17.97,17.98,212200.0,14.5353,14.5434,14.5273,14.5353,212200.0
2010-01-04 14:50:00,17.98,17.99,17.97,17.98,86200.0,14.5353,14.5434,14.5273,14.5353,86200.0
2010-01-04 14:55:00,17.98,17.98,17.95,17.96,83800.0,14.5353,14.5353,14.5111,14.5192,83800.0
2010-01-04 15:00:00,17.96,17.97,17.95,17.97,119400.0,14.5192,14.5273,14.5111,14.5273,119400.0
2010-01-04 15:05:00,17.97,17.98,17.97,17.97,100600.0,14.5273,14.5353,14.5273,14.5273,100600.0
2010-01-04 15:10:00,17.97,17.97,17.96,17.96,72600.0,14.5273,14.5273,14.5192,14.5192,72600.0
2010-01-04 15:15:00,17.96,17.96,17.95,17.96,133200.0,14.5192,14.5192,14.5111,14.5192,133200.0
2010-01-04 15:20:00,17.96,17.96,17.95,17.96,159800.0,14.5192,14.5192,14.5111,14.5192,159800.0
2010-01-04 15:25:00,17.96,17.96,17.95,17.96,127000.0,14.5192,14.5192,14.5111,14.5192,127000.0
2010-01-04 15:30:00,17.96,17.96,17.95,17.95,121000.0,14.5192,14.5192,14.5111,14.5111,121000.0
2010-01-04 15:35:00,17.95,17.95,17.93,17.93,133600.0,14.5111,14.5111,14.4949,14.4949,133600.0
2010-01-04 15:40:00,17.93,17.95,17.93,17.95,215000.0,14.4949,14.5111,14.4949,14.5111,215000.0
2010-01-04 15:45:00,17.95,17.96,17.93,17.93,233000.0,14.5111,14.5192,14.4949,14.4949,233000.0
2010-01-04 15:50:00,17.93,17.94,17.93,17.93,347400.0,14.4949,14.503,14.4949,14.4949,347400.0
2010-01-04 15:55:00,17.94,17.95,17.93,17.94,838200.0,14.503,14.5111,14.4949,14.503,838200.0
2010-01-05 09:30:00,17.98,17.99,17.94,17.94,319400.0,14.5353,14.5434,14.503,14.503,319400.0
2010-01-05 09:35:00,17.94,17.95,17.89,17.92,699600.0,14.503,14.5111,14.4626,14.4868,699600.0
2010-01-05 09:40:00,17.91,17.93,17.89,17.92,234000.0,14.4787,14.4949,14.4626,14.4868,234000.0
2010-01-05 09:45:00,17.91,17.94,17.9,17.92,188800.0,14.4787,14.503,14.4707,14.4868,188800.0
2010-01-05 09:50:00,17.92,17.95,17.91,17.94,146200.0,14.4868,14.5111,14.4787,14.503,146200.0
2010-01-05 09:55:00,17.93,17.94,17.88,17.88,338200.0,14.4949,14.503,14.4545,14.4545,338200.0
2010-01-05 10:00:00,17.89,17.92,17.85,17.92,931400.0,14.4626,14.4868,14.4302,14.4868,931400.0
2010-01-05 10:05:00,17.92,17.94,17.92,17.92,228000.0,14.4868,14.503,14.4868,14.4868,228000.0
2010-01-05 10:10:00,17.92,17.99,17.92,17.99,294000.0,14.4868,14.5434,14.4868,14.5434,294000.0
2010-01-05 10:15:00,17.99,18.0,17.99,18.0,301800.0,14.5434,14.5515,14.5434,14.5515,301800.0
2010-01-05 10:20:00,18.0,18.04,18.0,18.03,498800.0,14.5515,14.5838,14.5515,14.5758,498800.0
2010-01-05 10:25:00,18.03,18.06,18.03,18.05,285200.0,14.5758,14.6,14.5758,14.5919,285200.0
2010-01-05 10:30:00,18.05,18.05,18.04,18.05,145800.0,14.5919,14.5919,14.5838,14.5919,145800.0
2010-01-05 10:35:00,18.05,18.05,18.03,18.04,80200.0,14.5919,14.5919,14.5758,14.5838,80200.0
2010-01-05 10:40:00,18.05,18.1,18.05,18.09,180800.0,14.5919,14.6323,14.5919,14.6243,180800.0
2010-01-05 10:45:00,18.09,18.09,18.05,18.06,387000.0,14.6243,14.6243,14.5919,14.6,387000.0
2010-01-05 10:50:00,18.06,18.07,18.06,18.07,36800.0,14.6,14.6081,14.6,14.6081,36800.0
2010-01-05 10:55:00,18.07,18.07,18.07,18.07,106800.0,14.6081,14.6081,14.6081,14.6081,106800.0
2010-01-05 11:00:00,18.07,18.07,18.05,18.06,300000.0,14.6081,14.6081,14.5919,14.6,300000.0
2010-01-05 11:05:00,18.06,18.07,18.06,18.07,93000.0,14.6,14.6081,14.6,14.6081,93000.0
2010-01-05 11:10:00,18.07,18.08,18.05,18.05,283200.0,14.6081,14.6162,14.5919,14.5919,283200.0
2010-01-05 11:15:00,18.04,18.04,18.01,18.02,231400.0,14.5838,14.5838,14.5596,14.5677,231400.0
2010-01-05 11:20:00,18.02,18.02,18.0,18.02,153200.0,14.5677,14.5677,14.5515,14.5677,153200.0
2010-01-05 11:25:00,18.02,18.02,18.0,18.0,99000.0,14.5677,14.5677,14.5515,14.5515,99000.0
2010-01-05 11:30:00,18.0,18.0,17.98,17.99,174800.0,14.5515,14.5515,14.5353,14.5434,174800.0
2010-01-05 11:35:00,17.98,17.99,17.97,17.97,369800.0,14.5353,14.5434,14.5273,14.5273,369800.0
2010-01-05 11:40:00,17.98,17.99,17.97,17.99,22200.0,14.5353,14.5434,14.5273,14.5434,22200.0
2010-01-05 11:45:00,17.99,18.0,17.99,17.99,40600.0,14.5434,14.5515,14.5434,14.5434,40600.0
2010-01-05 11:50:00,17.99,18.0,17.99,18.0,160600.0,14.5434,14.5515,14.5434,14.5515,160600.0
2010-01-05 11:55:00,18.0,18.0,18.0,18.0,81400.0,14.5515,14.5515,14.5515,14.5515,81400.0
2010-01-05 12:00:00,18.0,18.02,18.0,18.02,256400.0,14.5515,14.5677,14.5515,14.5677,256400.0
2010-01-05 12:05:00,18.01,18.04,18.01,18.04,284200.0,14.5596,14.5838,14.5596,14.5838,284200.0
2010-01-05 12:10:00,18.04,18.05,18.03,18.05,101400.0,14.5838,14.5919,14.5758,14.5919,101400.0
2010-01-05 12:15:00,18.05,18.05,18.03,18.03,82400.0,14.5919,14.5919,14.5758,14.5758,82400.0
2010-01-05 12:20:00,18.03,18.04,18.02,18.02,268200.0,14.5758,14.5838,14.5677,14.5677,268200.0
2010-01-05 12:25:00,18.02,18.02,18.0,18.02,190600.0,14.5677,14.5677,14.5515,14.5677,190600.0
2010-01-05 12:30:00,18.02,18.02,18.0,18.02,43600.0,14.5677,14.5677,14.5515,14.5677,43600.0
2010-01-05 12:35:00,18.02,18.02,18.01,18.02,74000.0,14.5677,14.5677,14.5596,14.5677,74000.0
2010-01-05 12:40:00,18.03,18.03,18.01,18.03,62400.0,14.5758,14.5758,14.5596,14.5758,62400.0
2010-01-05 12:45:00,18.03,18.04,18.02,18.03,46600.0,14.5758,14.5838,14.5677,14.5758,46600.0
2010-01-05 12:50:00,18.03,18.04,18.02,18.04,71600.0,14.5758,14.5838,14.5677,14.5838,71600.0
2010-01-05 12:55:00,18.04,18.05,18.04,18.05,7600.0,14.5838,14.5919,14.5838,14.5919,7600.0
2010-01-05 13:00:00,18.05,18.05,18.02,18.02,75000.0,14.5919,14.5919,14.5677,14.5677,75000.0
2010-01-05 13:05:00,18.02,18.02,18.0,18.0,196000.0,14.5677,14.5677,14.5515,14.5515,196000.0
2010-01-05 13:10:00,18.0,18.0,17.99,17.99,39200.0,14.5515,14.5515,14.5434,14.5434,39200.0
2010-01-05 13:15:00,17.99,18.0,17.99,18.0,14000.0,14.5434,14.5515,14.5434,14.5515,14000.0
2010-01-05 13:20:00,18.0,18.0,17.97,17.97,161200.0,14.5515,14.5515,14.5273,14.5273,161200.0
2010-01-05 13:25:00,17.97,18.0,17.97,18.0,52600.0,14.5273,14.5515,14.5273,14.5515,52600.0
2010-01-05 13:30:00,18.0,18.0,17.99,18.0,65800.0,14.5515,14.5515,14.5434,14.5515,65800.0
2010-01-05 13:35:00,18.0,18.02,18.0,18.02,16200.0,14.5515,14.5677,14.5515,14.5677,16200.0
2010-01-05 13:40:00,18.02,18.03,18.02,18.03,56800.0,14.5677,14.5758,14.5677,14.5758,56800.0
2010-01-05 13:45:00,18.03,18.04,18.02,18.03,105400.0,14.5758,14.5838,14.5677,14.5758,105400.0
2010-01-05 13:50:00,18.03,18.03,18.02,18.03,62000.0,14.5758,14.5758,14.5677,14.5758,62000.0
2010-01-05 13:55:00,18.03,18.03,18.02,18.03,14800.0,14.5758,14.5758,14.5677,14.5758,14800.0
2010-01-05 14:00:00,18.03,18.04,18.03,18.04,61200.0,14.5758,14.5838,14.5758,14.5838,61200.0
2010-01-05 14:05:00,18.04,18.04,18.02,18.02,128800.0,14.5838,14.5838,14.5677,14.5677,128800.0
2010-01-05 14:10:00,18.02,18.03,18.01,18.01,155600.0,14.5677,14.5758,14.5596,14.5596,155600.0
2010-01-05 14:15:00,18.01,18.03,18.0,18.01,170200.0,14.5596,14.5758,14.5515,14.5596,170200.0
2010-01-05 14:20:00,18.01,18.02,18.0,18.02,96600.0,14.5596,14.5677,14.5515,14.5677,96600.0
2010-01-05 14:25:00,18.02,18.03,18.02,18.03,635400.0,14.5677,14.5758,14.5677,14.5758,635400.0
2010-01-05 14:30:00,18.03,18.04,18.03,18.04,34400.0,14.5758,14.5838,14.5758,14.5838,34400.0
2010-01-05 14:35:00,18.03,18.04,18.02,18.02,78800.0,14.5758,14.5838,14.5677,14.5677,78800.0
2010-01-05 14:40:00,18.02,18.02,18.01,18.02,59800.0,14.5677,14.5677,14.5596,14.5677,59800.0
2010-01-05 14:45:00,18.02,18.03,18.02,18.03,143200.0,14.5677,14.5758,14.5677,14.5758,143200.0
2010-01-05 14:50:00,18.02,18.03,18.01,18.01,61200.0,14.5677,14.5758,14.5596,14.5596,61200.0
2010-01-05 14:55:00,18.02,18.03,18.0,18.03,79000.0,14.5677,14.5758,14.5515,14.5758,79000.0
2010-01-05 15:00:00,18.02,18.03,18.02,18.03,142600.0,14.5677,14.5758,14.5677,14.5758,142600.0
2010-01-05 15:05:00,18.03,18.05,18.03,18.03,87600.0,14.5758,14.5919,14.5758,14.5758,87600.0
2010-01-05 15:10:00,18.03,18.03,18.02,18.03,28400.0,14.5758,14.5758,14.5677,14.5758,28400.0
2010-01-05 15:15:00,18.03,18.04,18.03,18.04,94000.0,14.5758,14.5838,14.5758,14.5838,94000.0
2010-01-05 15:20:00,18.04,18.04,18.03,18.04,29600.0,14.5838,14.5838,14.5758,14.5838,29600.0
2010-01-05 15:25:00,18.04,18.05,18.04,18.04,79200.0,14.5838,14.5919,14.5838,14.5838,79200.0
2010-01-05 15:30:00,18.05,18.06,18.05,18.06,128200.0,14.5919,14.6,14.5919,14.6,128200.0
2010-01-05 15:35:00,18.06,18.06,18.05,18.06,97400.0,14.6,14.6,14.5919,14.6,97400.0
2010-01-05 15:40:00,18.06,18.07,18.05,18.05,281800.0,14.6,14.6081,14.5919,14.5919,281800.0
2010-01-05 15:45:00,18.05,18.07,18.05,18.06,303400.0,14.5919,14.6081,14.5919,14.6,303400.0
2010-01-05 15:50:00,18.07,18.07,18.06,18.07,379600.0,14.6081,14.6081,14.6,14.6081,379600.0
2010-01-05 15:55:00,18.06,18.07,18.05,18.06,535400.0,14.6,14.6081,14.5919,14.6,535400.0
2010-01-06 09:30:00,18.05,18.11,18.05,18.1,199600.0,14.5919,14.6404,14.5919,14.6323,199600.0
2010-01-06 09:35:00,18.1,18.19,18.1,18.13,798200.0,14.6323,14.7051,14.6323,14.6566,798200.0
2010-01-06 09:40:00,18.13,18.14,18.11,18.12,327400.0,14.6566,14.6647,14.6404,14.6485,327400.0
2010-01-06 09:45:00,18.13,18.15,18.11,18.14,474800.0,14.6566,14.6728,14.6404,14.6647,474800.0
2010-01-06 09:50:00,18.14,18.17,18.13,18.16,456600.0,14.6647,14.6889,14.6566,14.6809,456600.0
2010-01-06 09:55:00,18.17,18.17,18.13,18.13,130600.0,14.6889,14.6889,14.6566,14.6566,130600.0
2010-01-06 10:00:00,18.13,18.16,18.11,18.16,187600.0,14.6566,14.6809,14.6404,14.6809,187600.0
2010-01-06 10:05:00,18.16,18.17,18.13,18.15,202400.0,14.6809,14.6889,14.6566,14.6728,202400.0
2010-01-06 10:10:00,18.15,18.17,18.14,18.16,481800.0,14.6728,14.6889,14.6647,14.6809,481800.0
2010-01-06 10:15:00,18.16,18.2,18.15,18.19,506600.0,14.6809,14.7132,14.6728,14.7051,506600.0
2010-01-06 10:20:00,18.19,18.2,18.17,18.18,182200.0,14.7051,14.7132,14.6889,14.697,182200.0
2010-01-06 10:25:00,18.18,18.21,18.17,18.2,334400.0,14.697,14.7213,14.6889,14.7132,334400.0
2010-01-06 10:30:00,18.2,18.21,18.16,18.16,265600.0,14.7132,14.7213,14.6809,14.6809,265600.0
2010-01-06 10:35:00,18.16,18.18,18.15,18.15,136800.0,14.6809,14.697,14.6728,14.6728,136800.0
2010-01-06 10:40:00,18.15,18.16,18.14,18.15,50200.0,14.6728,14.6809,14.6647,14.6728,50200.0
2010-01-06 10:45:00,18.16,18.16,18.15,18.15,185600.0,14.6809,14.6809,14.6728,14.6728,185600.0
2010-01-06 10:50:00,18.15,18.16,18.13,18.13,353000.0,14.6728,14.6809,14.6566,14.6566,353000.0
2010-01-06 10:55:00,18.13,18.16,18.13,18.16,73600.0,14.6566,14.6809,14.6566,14.6809,73600.0
2010-01-06 11:00:00,18.16,18.17,18.15,18.16,64600.0,14.6809,14.6889,14.6728,14.6809,64600.0
2010-01-06 11:05:00,18.16,18.17,18.16,18.17,62600.0,14.6809,14.6889,14.6809,14.6889,62600.0
2010-01-06 11:10:00,18.17,18.18,18.17,18.17,68400.0,14.6889,14.697,14.6889,14.6889,68400.0
2010-01-06 11:15:00,18.17,18.17,18.16,18.16,439200.0,14.6889,14.6889,14.6809,14.6809,439200.0
2010-01-06 11:20:00,18.17,18.17,18.15,18.16,302600.0,14.6889,14.6889,14.6728,14.6809,302600.0
2010-01-06 11:25:00,18.16,18.16,18.15,18.15,164200.0,14.6809,14.6809,14.6728,14.6728,164200.0
2010-01-06 11:30:00,18.15,18.17,18.15,18.17,163000.0,14.6728,14.6889,14.6728,14.6889,163000.0
2010-01-06 11:35:00,18.17,18.18,18.15,18.17,206800.0,14.6889,14.697,14.6728,14.6889,206800.0
2010-01-06 11:40:00,18.17,18.18,18.16,18.17,79400.0,14.6889,14.697,14.6809,14.6889,79400.0
2010-01-06 11:45:00,18.18,18.18,18.17,18.17,250000.0,14.697,14.697,14.6889,14.6889,250000.0
2010-01-06 11:50:00,18.17,18.18,18.17,18.17,56600.0,14.6889,14.697,14.6889,14.6889,56600.0
2010-01-06 11:55:00,18.17,18.18,18.16,18.16,359600.0,14.6889,14.697,14.6809,14.6809,359600.0
2010-01-06 12:00:00,18.16,18.17,18.16,18.16,184000.0,14.6809,14.6889,14.6809,14.6809,184000.0
2010-01-06 12:05:00,18.17,18.18,18.16,18.17,206600.0,14.6889,14.697,14.6809,14.6889,206600.0
2010-01-06 12:10:00,18.17,18.18,18.13,18.14,169800.0,14.6889,14.697,14.6566,14.6647,169800.0
2010-01-06 12:15:00,18.14,18.16,18.13,18.14,238400.0,14.6647,14.6809,14.6566,14.6647,238400.0
2010-01-06 12:20:00,18.14,18.14,18.11,18.12,437800.0,14.6647,14.6647,14.6404,14.6485,437800.0
2010-01-06 12:25:00,18.12,18.13,18.1,18.11,565400.0,14.6485,14.6566,14.6323,14.6404,565400.0
2010-01-06 12:30:00,18.11,18.12,18.11,18.11,283400.0,14.6404,14.6485,14.6404,14.6404,283400.0
2010-01-06 12:35:00,18.12,18.13,18.11,18.13,69400.0,14.6485,14.6566,14.6404,14.6566,69400.0
2010-01-06 12:40:00,18.13,18.15,18.13,18.14,65600.0,14.6566,14.6728,14.6566,14.6647,65600.0
2010-01-06 12:45:00,18.14,18.15,18.14,18.14,24400.0,14.6647,14.6728,14.6647,14.6647,24400.0
2010-01-06 12:50:00,18.14,18.16,18.14,18.16,100600.0,14.6647,14.6809,14.6647,14.6809,100600.0
2010-01-06 12:55:00,18.16,18.18,18.15,18.18,591600.0,14.6809,14.697,14.6728,14.697,591600.0
2010-01-06 13:00:00,18.18,18.2,18.18,18.19,323800.0,14.697,14.7132,14.697,14.7051,323800.0
2010-01-06 13:05:00,18.19,18.19,18.16,18.16,1428200.0,14.7051,14.7051,14.6809,14.6809,1428200.0
2010-01-06 13:10:00,18.16,18.17,18.16,18.17,88000.0,14.6809,14.6889,14.6809,14.6889,88000.0
2010-01-06 13:15:00,18.16,18.17,18.16,18.17,104000.0,14.6809,14.6889,14.6809,14.6889,104000.0
2010-01-06 13:20:00,18.17,18.17,18.16,18.17,90800.0,14.6889,14.6889,14.6809,14.6889,90800.0
2010-01-06 13:25:00,18.17,18.17,18.17,18.17,168000.0,14.6889,14.6889,14.6889,14.6889,168000.0
2010-01-06 13:30:00,18.17,18.18,18.16,18.17,211200.0,14.6889,14.697,14.6809,14.6889,211200.0
2010-01-06 13:35:00,18.16,18.17,18.16,18.17,133000.0,14.6809,14.6889,14.6809,14.6889,133000.0
2010-01-06 13:40:00,18.16,18.17,18.15,18.15,161600.0,14.6809,14.6889,14.6728,14.6728,161600.0
2010-01-06 13:45:00,18.15,18.16,18.14,18.15,104200.0,14.6728,14.6809,14.6647,14.6728,104200.0
2010-01-06 13:50:00,18.15,18.15,18.11,18.13,552000.0,14.6728,14.6728,14.6404,14.6566,552000.0
2010-01-06 13:55:00,18.13,18.13,18.11,18.13,257400.0,14.6566,14.6566,14.6404,14.6566,257400.0
2010-01-06 14:00:00,18.13,18.16,18.13,18.13,263000.0,14.6566,14.6809,14.6566,14.6566,263000.0
2010-01-06 14:05:00,18.13,18.17,18.13,18.16,263800.0,14.6566,14.6889,14.6566,14.6809,263800.0
2010-01-06 14:10:00,18.17,18.18,18.16,18.17,147600.0,14.6889,14.697,14.6809,14.6889,147600.0
2010-01-06 14:15:00,18.16,18.17,18.14,18.15,553000.0,14.6809,14.6889,14.6647,14.6728,553000.0
2010-01-06 14:20:00,18.16,18.17,18.15,18.17,54600.0,14.6809,14.6889,14.6728,14.6889,54600.0
2010-01-06 14:25:00,18.17,18.19,18.16,18.19,164200.0,14.6889,14.7051,14.6809,14.7051,164200.0
2010-01-06 14:30:00,18.19,18.23,18.19,18.22,263000.0,14.7051,14.7374,14.7051,14.7294,263000.0
2010-01-06 14:35:00,18.22,18.25,18.1,18.22,290200.0,14.7294,14.7536,14.6323,14.7294,290200.0
2010-01-06 14:40:00,18.22,18.23,18.22,18.22,250400.0,14.7294,14.7374,14.7294,14.7294,250400.0
2010-01-06 14:45:00,18.22,18.23,18.21,18.21,116600.0,14.7294,14.7374,14.7213,14.7213,116600.0
2010-01-06 14:50:00,18.21,18.22,18.21,18.22,141800.0,14.7213,14.7294,14.7213,14.7294,141800.0
2010-01-06 14:55:00,18.22,18.22,18.21,18.22,111200.0,14.7294,14.7294,14.7213,14.7294,111200.0
2010-01-06 15:00:00,18.21,18.22,18.2,18.21,208400.0,14.7213,14.7294,14.7132,14.7213,208400.0
2010-01-06 15:05:00,18.2,18.21,18.18,18.18,176600.0,14.7132,14.7213,14.697,14.697,176600.0
2010-01-06 15:10:00,18.18,18.21,18.18,18.21,175400.0,14.697,14.7213,14.697,14.7213,175400.0
2010-01-06 15:15:00,18.21,18.21,18.19,18.19,229000.0,14.7213,14.7213,14.7051,14.7051,229000.0
2010-01-06 15:20:00,18.19,18.22,18.18,18.21,171600.0,14.7051,14.7294,14.697,14.7213,171600.0
2010-01-06 15:25:00,18.21,18.23,18.21,18.23,558000.0,14.7213,14.7374,14.7213,14.7374,558000.0
2010-01-06 15:30:00,18.23,18.24,18.23,18.23,154800.0,14.7374,14.7455,14.7374,14.7374,154800.0
2010-01-06 15:35:00,18.23,18.25,18.21,18.25,327000.0,14.7374,14.7536,14.7213,14.7536,327000.0
2010-01-06 15:40:00,18.25,18.25,18.21,18.21,326400.0,14.7536,14.7536,14.7213,14.7213,326400.0
2010-01-06 15:45:00,18.21,18.22,18.2,18.2,599200.0,14.7213,14.7294,14.7132,14.7132,599200.0
2010-01-06 15:50:00,18.2,18.23,18.2,18.23,522800.0,14.7132,14.7374,14.7132,14.7374,522800.0
2010-01-06 15:55:00,18.23,18.25,18.23,18.25,1012000.0,14.7374,14.7536,14.7374,14.7536,1012000.0
2010-01-07 09:30:00,18.39,18.41,18.32,18.36,1429600.0,14.8668,14.883,14.8102,14.8425,1429600.0
2010-01-07 09:35:00,18.36,18.37,18.32,18.34,506200.0,14.8425,14.8506,14.8102,14.8264,506200.0
2010-01-07 09:40:00,18.34,18.36,18.34,18.34,712000.0,14.8264,14.8425,14.8264,14.8264,712000.0
2010-01-07 09:45:00,18.34,18.35,18.27,18.27,766600.0,14.8264,14.8345,14.7698,14.7698,766600.0
2010-01-07 09:50:00,18.27,18.27,18.16,18.16,1390800.0,14.7698,14.7698,14.6809,14.6809,1390800.0
2010-01-07 09:55:00,18.16,18.32,18.13,18.17,1415800.0,14.6809,14.8102,14.6566,14.6889,1415800.0
2010-01-07 10:00:00,18.16,18.17,18.11,18.13,2064600.0,14.6809,14.6889,14.6404,14.6566,2064600.0
2010-01-07 10:05:00,18.13,18.18,18.13,18.17,547400.0,14.6566,14.697,14.6566,14.6889,547400.0
2010-01-07 10:10:00,18.18,18.2,18.17,18.18,788800.0,14.697,14.7132,14.6889,14.697,788800.0
2010-01-07 10:15:00,18.19,18.22,18.18,18.19,312000.0,14.7051,14.7294,14.697,14.7051,312000.0
2010-01-07 10:20:00,18.2,18.22,18.18,18.22,111800.0,14.7132,14.7294,14.697,14.7294,111800.0
2010-01-07 10:25:00,18.22,18.23,18.21,18.23,180800.0,14.7294,14.7374,14.7213,14.7374,180800.0
2010-01-07 10:30:00,18.23,18.28,18.22,18.27,327400.0,14.7374,14.7779,14.7294,14.7698,327400.0
2010-01-07 10:35:00,18.28,18.3,18.27,18.28,361200.0,14.7779,14.794,14.7698,14.7779,361200.0
2010-01-07 10:40:00,18.28,18.32,18.28,18.32,201200.0,14.7779,14.8102,14.7779,14.8102,201200.0
2010-01-07 10:45:00,18.32,18.38,18.32,18.36,687000.0,14.8102,14.8587,14.8102,14.8425,687000.0
2010-01-07 10:50:00,18.36,18.37,18.34,18.34,425600.0,14.8425,14.8506,14.8264,14.8264,425600.0
2010-01-07 10:55:00,18.34,18.37,18.34,18.34,318800.0,14.8264,14.8506,14.8264,14.8264,318800.0
2010-01-07 11:00:00,18.34,18.35,18.31,18.32,93600.0,14.8264,14.8345,14.8021,14.8102,93600.0
2010-01-07 11:05:00,18.32,18.32,18.3,18.3,220600.0,14.8102,14.8102,14.794,14.794,220600.0
2010-01-07 11:10:00,18.3,18.31,18.29,18.3,25000.0,14.794,14.8021,14.7859,14.794,25000.0
2010-01-07 11:15:00,18.31,18.31,18.28,18.28,195800.0,14.8021,14.8021,14.7779,14.7779,195800.0
2010-01-07 11:20:00,18.29,18.3,18.29,18.29,152200.0,14.7859,14.794,14.7859,14.7859,152200.0
2010-01-07 11:25:00,18.29,18.3,18.28,18.28,287600.0,14.7859,14.794,14.7779,14.7779,287600.0
2010-01-07 11:30:00,18.29,18.3,18.28,18.28,85400.0,14.7859,14.794,14.7779,14.7779,85400.0
2010-01-07 11:35:00,18.28,18.28,18.25,18.25,63200.0,14.7779,14.7779,14.7536,14.7536,63200.0
2010-01-07 11:40:00,18.25,18.28,18.25,18.28,95400.0,14.7536,14.7779,14.7536,14.7779,95400.0
2010-01-07 11:45:00,18.29,18.29,18.27,18.27,60400.0,14.7859,14.7859,14.7698,14.7698,60400.0
2010-01-07 11:50:00,18.27,18.28,18.27,18.27,46400.0,14.7698,14.7779,14.7698,14.7698,46400.0
2010-01-07 11:55:00,18.27,18.28,18.27,18.27,60200.0,14.7698,14.7779,14.7698,14.7698,60200.0
2010-01-07 12:00:00,18.27,18.28,18.25,18.26,141800.0,14.7698,14.7779,14.7536,14.7617,141800.0
2010-01-07 12:05:00,18.26,18.26,18.25,18.26,29600.0,14.7617,14.7617,14.7536,14.7617,29600.0
2010-01-07 12:10:00,18.26,18.27,18.25,18.25,29000.0,14.7617,14.7698,14.7536,14.7536,29000.0
2010-01-07 12:15:00,18.25,18.28,18.25,18.27,37400.0,14.7536,14.7779,14.7536,14.7698,37400.0
2010-01-07 12:20:00,18.27,18.28,18.26,18.27,109400.0,14.7698,14.7779,14.7617,14.7698,109400.0
2010-01-07 12:25:00,18.26,18.28,18.25,18.26,68200.0,14.7617,14.7779,14.7536,14.7617,68200.0
2010-01-07 12:30:00,18.27,18.28,18.26,18.27,98000.0,14.7698,14.7779,14.7617,14.7698,98000.0
2010-01-07 12:35:00,18.28,18.29,18.25,18.25,76200.0,14.7779,14.7859,14.7536,14.7536,76200.0
2010-01-07 12:40:00,18.25,18.27,18.25,18.27,177400.0,14.7536,14.7698,14.7536,14.7698,177400.0
2010-01-07 12:45:00,18.27,18.27,18.25,18.25,23000.0,14.7698,14.7698,14.7536,14.7536,23000.0
2010-01-07 12:50:00,18.26,18.27,18.25,18.27,43400.0,14.7617,14.7698,14.7536,14.7698,43400.0
2010-01-07 12:55:00,18.27,18.27,18.24,18.24,50200.0,14.7698,14.7698,14.7455,14.7455,50200.0
2010-01-07 13:00:00,18.23,18.24,18.23,18.24,46000.0,14.7374,14.7455,14.7374,14.7455,46000.0
2010-01-07 13:05:00,18.23,18.24,18.22,18.22,447400.0,14.7374,14.7455,14.7294,14.7294,447400.0
2010-01-07 13:10:00,18.22,18.24,18.22,18.24,23000.0,14.7294,14.7455,14.7294,14.7455,23000.0
2010-01-07 13:15:00,18.24,18.24,18.23,18.23,101200.0,14.7455,14.7455,14.7374,14.7374,101200.0
2010-01-07 13:20:00,18.24,18.24,18.23,18.24,17600.0,14.7455,14.7455,14.7374,14.7455,17600.0
2010-01-07 13:25:00,18.24,18.25,18.23,18.25,80600.0,14.7455,14.7536,14.7374,14.7536,80600.0
2010-01-07 13:30:00,18.25,18.25,18.24,18.25,63400.0,14.7536,14.7536,14.7455,14.7536,63400.0
2010-01-07 13:35:00,18.25,18.25,18.24,18.25,295200.0,14.7536,14.7536,14.7455,14.7536,295200.0
2010-01-07 13:40:00,18.25,18.25,18.24,18.25,310000.0,14.7536,14.7536,14.7455,14.7536,310000.0
2010-01-07 13:45:00,18.25,18.26,18.24,18.24,53600.0,14.7536,14.7617,14.7455,14.7455,53600.0
2010-01-07 13:50:00,18.25,18.25,18.24,18.24,67000.0,14.7536,14.7536,14.7455,14.7455,67000.0
2010-01-07 13:55:00,18.24,18.24,18.22,18.22,124800.0,14.7455,14.7455,14.7294,14.7294,124800.0
2010-01-07 14:00:00,18.22,18.23,18.21,18.21,81800.0,14.7294,14.7374,14.7213,14.7213,81800.0
2010-01-07 14:05:00,18.21,18.24,18.21,18.23,71200.0,14.7213,14.7455,14.7213,14.7374,71200.0
2010-01-07 14:10:00,18.24,18.24,18.22,18.23,117400.0,14.7455,14.7455,14.7294,14.7374,117400.0
2010-01-07 14:15:00,18.23,18.24,18.22,18.23,70000.0,14.7374,14.7455,14.7294,14.7374,70000.0
2010-01-07 14:20:00,18.23,18.24,18.22,18.23,258000.0,14.7374,14.7455,14.7294,14.7374,258000.0
2010-01-07 14:25:00,18.24,18.24,18.22,18.23,55600.0,14.7455,14.7455,14.7294,14.7374,55600.0
2010-01-07 14:30:00,18.23,18.26,18.23,18.26,139200.0,14.7374,14.7617,14.7374,14.7617,139200.0
2010-01-07 14:35:00,18.26,18.28,18.26,18.27,330600.0,14.7617,14.7779,14.7617,14.7698,330600.0
2010-01-07 14:40:00,18.28,18.28,18.27,18.27,114600.0,14.7779,14.7779,14.7698,14.7698,114600.0
2010-01-07 14:45:00,18.28,18.3,18.27,18.3,75000.0,14.7779,14.794,14.7698,14.794,75000.0
2010-01-07 14:50:00,18.3,18.3,18.29,18.3,106200.0,14.794,14.794,14.7859,14.794,106200.0
2010-01-07 14:55:00,18.3,18.3,18.28,18.28,96400.0,14.794,14.794,14.7779,14.7779,96400.0
2010-01-07 15:00:00,18.29,18.29,18.25,18.27,451800.0,14.7859,14.7859,14.7536,14.7698,451800.0
2010-01-07 15:05:00,18.27,18.28,18.25,18.25,469400.0,14.7698,14.7779,14.7536,14.7536,469400.0
2010-01-07 15:10:00,18.25,18.29,18.25,18.29,186600.0,14.7536,14.7859,14.7536,14.7859,186600.0
2010-01-07 15:15:00,18.29,18.29,18.27,18.28,311800.0,14.7859,14.7859,14.7698,14.7779,311800.0
2010-01-07 15:20:00,18.28,18.31,18.28,18.31,134000.0,14.7779,14.8021,14.7779,14.8021,134000.0
2010-01-07 15:25:00,18.31,18.31,18.29,18.3,239800.0,14.8021,14.8021,14.7859,14.794,239800.0
2010-01-07 15:30:00,18.3,18.32,18.3,18.32,268000.0,14.794,14.8102,14.794,14.8102,268000.0
2010-01-07 15:35:00,18.32,18.32,18.31,18.31,238200.0,14.8102,14.8102,14.8021,14.8021,238200.0
2010-01-07 15:40:00,18.31,18.32,18.28,18.31,266400.0,14.8021,14.8102,14.7779,14.8021,266400.0
2010-01-07 15:45:00,18.31,18.32,18.29,18.3,498200.0,14.8021,14.8102,14.7859,14.794,498200.0
2010-01-07 15:50:00,18.3,18.31,18.28,18.29,406400.0,14.794,14.8021,14.7779,14.7859,406400.0
2010-01-07 15:55:00,18.3,18.32,18.28,18.32,976200.0,14.794,14.8102,14.7779,14.8102,976200.0
2010-01-08 09:30:00,18.18,18.22,18.15,18.18,495600.0,14.697,14.7294,14.6728,14.697,495600.0
2010-01-08 09:35:00,18.18,18.2,18.14,18.14,1077000.0,14.697,14.7132,14.6647,14.6647,1077000.0
2010-01-08 09:40:00,18.15,18.16,18.11,18.15,646800.0,14.6728,14.6809,14.6404,14.6728,646800.0
2010-01-08 09:45:00,18.15,18.2,18.14,18.18,528000.0,14.6728,14.7132,14.6647,14.697,528000.0
2010-01-08 09:50:00,18.18,18.18,18.15,18.15,305400.0,14.697,14.697,14.6728,14.6728,305400.0
2010-01-08 09:55:00,18.15,18.23,18.12,18.23,430200.0,14.6728,14.7374,14.6485,14.7374,430200.0
2010-01-08 10:00:00,18.22,18.29,18.22,18.25,906800.0,14.7294,14.7859,14.7294,14.7536,906800.0
2010-01-08 10:05:00,18.25,18.25,18.22,18.23,318400.0,14.7536,14.7536,14.7294,14.7374,318400.0
2010-01-08 10:10:00,18.22,18.25,18.21,18.21,652400.0,14.7294,14.7536,14.7213,14.7213,652400.0
2010-01-08 10:15:00,18.22,18.22,18.2,18.21,534600.0,14.7294,14.7294,14.7132,14.7213,534600.0
2010-01-08 10:20:00,18.21,18.24,18.21,18.22,164600.0,14.7213,14.7455,14.7213,14.7294,164600.0
2010-01-08 10:25:00,18.22,18.23,18.21,18.21,164600.0,14.7294,14.7374,14.7213,14.7213,164600.0
2010-01-08 10:30:00,18.23,18.23,18.21,18.21,114000.0,14.7374,14.7374,14.7213,14.7213,114000.0
2010-01-08 10:35:00,18.22,18.22,18.2,18.2,282400.0,14.7294,14.7294,14.7132,14.7132,282400.0
2010-01-08 10:40:00,18.2,18.21,18.17,18.17,281200.0,14.7132,14.7213,14.6889,14.6889,281200.0
2010-01-08 10:45:00,18.18,18.18,18.16,18.16,406000.0,14.697,14.697,14.6809,14.6809,406000.0
2010-01-08 10:50:00,18.17,18.18,18.17,18.18,90800.0,14.6889,14.697,14.6889,14.697,90800.0
2010-01-08 10:55:00,18.18,18.21,18.18,18.21,119000.0,14.697,14.7213,14.697,14.7213,119000.0
2010-01-08 11:00:00,18.21,18.21,18.19,18.19,95200.0,14.7213,14.7213,14.7051,14.7051,95200.0
2010-01-08 11:05:00,18.18,18.21,18.18,18.2,170800.0,14.697,14.7213,14.697,14.7132,170800.0
2010-01-08 11:10:00,18.2,18.21,18.19,18.19,42600.0,14.7132,14.7213,14.7051,14.7051,42600.0
2010-01-08 11:15:00,18.2,18.23,18.19,18.23,62400.0,14.7132,14.7374,14.7051,14.7374,62400.0
2010-01-08 11:20:00,18.23,18.24,18.23,18.23,51800.0,14.7374,14.7455,14.7374,14.7374,51800.0
2010-01-08 11:25:00,18.23,18.25,18.22,18.22,189000.0,14.7374,14.7536,14.7294,14.7294,189000.0
2010-01-08 11:30:00,18.23,18.25,18.23,18.23,274200.0,14.7374,14.7536,14.7374,14.7374,274200.0
2010-01-08 11:35:00,18.23,18.24,18.21,18.22,88200.0,14.7374,14.7455,14.7213,14.7294,88200.0
2010-01-08 11:40:00,18.22,18.23,18.22,18.22,52200.0,14.7294,14.7374,14.7294,14.7294,52200.0
2010-01-08 11:45:00,18.22,18.23,18.22,18.23,47600.0,14.7294,14.7374,14.7294,14.7374,47600.0
2010-01-08 11:50:00,18.23,18.24,18.21,18.23,143000.0,14.7374,14.7455,14.7213,14.7374,143000.0
2010-01-08 11:55:00,18.23,18.24,18.23,18.24,37200.0,14.7374,14.7455,14.7374,14.7455,37200.0
2010-01-08 12:00:00,18.24,18.25,18.24,18.24,99000.0,14.7455,14.7536,14.7455,14.7455,99000.0
2010-01-08 12:05:00,18.24,18.25,18.23,18.24,362400.0,14.7455,14.7536,14.7374,14.7455,362400.0
2010-01-08 12:10:00,18.24,18.25,18.23,18.24,104400.0,14.7455,14.7536,14.7374,14.7455,104400.0
2010-01-08 12:15:00,18.24,18.24,18.24,18.24,60200.0,14.7455,14.7455,14.7455,14.7455,60200.0
2010-01-08 12:20:00,18.24,18.25,18.24,18.25,71200.0,14.7455,14.7536,14.7455,14.7536,71200.0
2010-01-08 12:25:00,18.25,18.25,18.24,18.25,18400.0,14.7536,14.7536,14.7455,14.7536,18400.0
2010-01-08 12:30:00,18.25,18.25,18.24,18.24,58600.0,14.7536,14.7536,14.7455,14.7455,58600.0
2010-01-08 12:35:00,18.24,18.25,18.24,18.24,43600.0,14.7455,14.7536,14.7455,14.7455,43600.0
2010-01-08 12:40:00,18.24,18.25,18.24,18.25,151200.0,14.7455,14.7536,14.7455,14.7536,151200.0
2010-01-08 12:45:00,18.25,18.25,18.23,18.24,139000.0,14.7536,14.7536,14.7374,14.7455,139000.0
2010-01-08 12:50:00,18.23,18.24,18.22,18.22,27200.0,14.7374,14.7455,14.7294,14.7294,27200.0
2010-01-08 12:55:00,18.23,18.27,18.22,18.26,321800.0,14.7374,14.7698,14.7294,14.7617,321800.0
2010-01-08 13:00:00,18.26,18.27,18.26,18.27,18600.0,14.7617,14.7698,14.7617,14.7698,18600.0
2010-01-08 13:05:00,18.27,18.29,18.27,18.28,148400.0,14.7698,14.7859,14.7698,14.7779,148400.0
2010-01-08 13:10:00,18.28,18.3,18.28,18.29,124200.0,14.7779,14.794,14.7779,14.7859,124200.0
2010-01-08 13:15:00,18.29,18.3,18.28,18.28,186400.0,14.7859,14.794,14.7779,14.7779,186400.0
2010-01-08 13:20:00,18.28,18.29,18.28,18.28,72600.0,14.7779,14.7859,14.7779,14.7779,72600.0
2010-01-08 13:25:00,18.28,18.29,18.27,18.27,53800.0,14.7779,14.7859,14.7698,14.7698,53800.0
2010-01-08 13:30:00,18.27,18.29,18.27,18.29,73600.0,14.7698,14.7859,14.7698,14.7859,73600.0
2010-01-08 13:35:00,18.29,18.29,18.27,18.28,184800.0,14.7859,14.7859,14.7698,14.7779,184800.0
2010-01-08 13:40:00,18.28,18.28,18.27,18.27,45400.0,14.7779,14.7779,14.7698,14.7698,45400.0
2010-01-08 13:45:00,18.27,18.28,18.27,18.28,52400.0,14.7698,14.7779,14.7698,14.7779,52400.0
2010-01-08 13:50:00,18.28,18.28,18.25,18.27,119800.0,14.7779,14.7779,14.7536,14.7698,119800.0
2010-01-08 13:55:00,18.27,18.27,18.25,18.25,56800.0,14.7698,14.7698,14.7536,14.7536,56800.0
2010-01-08 14:00:00,18.25,18.25,18.24,18.25,60600.0,14.7536,14.7536,14.7455,14.7536,60600.0
2010-01-08 14:05:00,18.24,18.25,18.24,18.24,84800.0,14.7455,14.7536,14.7455,14.7455,84800.0
2010-01-08 14:10:00,18.24,18.25,18.24,18.25,605800.0,14.7455,14.7536,14.7455,14.7536,605800.0
2010-01-08 14:15:00,18.24,18.25,18.23,18.23,104600.0,14.7455,14.7536,14.7374,14.7374,104600.0
2010-01-08 14:20:00,18.23,18.23,18.22,18.23,183200.0,14.7374,14.7374,14.7294,14.7374,183200.0
2010-01-08 14:25:00,18.22,18.24,18.21,18.24,278200.0,14.7294,14.7455,14.7213,14.7455,278200.0
2010-01-08 14:30:00,18.24,18.25,18.24,18.24,62800.0,14.7455,14.7536,14.7455,14.7455,62800.0
2010-01-08 14:35:00,18.24,18.25,18.23,18.23,142600.0,14.7455,14.7536,14.7374,14.7374,142600.0
2010-01-08 14:40:00,18.23,18.24,18.23,18.23,131400.0,14.7374,14.7455,14.7374,14.7374,131400.0
2010-01-08 14:45:00,18.23,18.24,18.22,18.22,111800.0,14.7374,14.7455,14.7294,14.7294,111800.0
2010-01-08 14:50:00,18.23,18.23,18.22,18.23,29200.0,14.7374,14.7374,14.7294,14.7374,29200.0
2010-01-08 14:55:00,18.23,18.24,18.23,18.24,48000.0,14.7374,14.7455,14.7374,14.7455,48000.0
2010-01-08 15:00:00,18.24,18.24,18.22,18.24,265600.0,14.7455,14.7455,14.7294,14.7455,265600.0
2010-01-08 15:05:00,18.23,18.24,18.23,18.24,53800.0,14.7374,14.7455,14.7374,14.7455,53800.0
2010-01-08 15:10:00,18.24,18.24,18.24,18.24,75800.0,14.7455,14.7455,14.7455,14.7455,75800.0
2010-01-08 15:15:00,18.24,18.24,18.23,18.24,131600.0,14.7455,14.7455,14.7374,14.7455,131600.0
2010-01-08 15:20:00,18.24,18.24,18.23,18.23,159200.0,14.7455,14.7455,14.7374,14.7374,159200.0
2010-01-08 15:25:00,18.23,18.24,18.23,18.24,104800.0,14.7374,14.7455,14.7374,14.7455,104800.0
2010-01-08 15:30:00,18.24,18.24,18.23,18.24,132200.0,14.7455,14.7455,14.7374,14.7455,132200.0
2010-01-08 15:35:00,18.24,18.27,18.23,18.27,194800.0,14.7455,14.7698,14.7374,14.7698,194800.0
2010-01-08 15:40:00,18.27,18.29,18.27,18.29,491600.0,14.7698,14.7859,14.7698,14.7859,491600.0
2010-01-08 15:45:00,18.29,18.29,18.27,18.29,233600.0,14.7859,14.7859,14.7698,14.7859,233600.0
2010-01-08 15:50:00,18.29,18.31,18.29,18.29,334600.0,14.7859,14.8021,14.7859,14.7859,334600.0
2010-01-08 15:55:00,18.29,18.3,18.29,18.3,1034800.0,14.7859,14.794,14.7859,14.794,1034800.0
2010-01-11 09:30:00,18.31,18.35,18.28,18.28,368400.0,14.8021,14.8345,14.7779,14.7779,368400.0
2010-01-11 09:35:00,18.28,18.3,18.23,18.27,279600.0,14.7779,14.794,14.7374,14.7698,279600.0
2010-01-11 09:40:00,18.27,18.27,18.21,18.25,297600.0,14.7698,14.7698,14.7213,14.7536,297600.0
2010-01-11 09:45:00,18.25,18.25,18.23,18.25,155200.0,14.7536,14.7536,14.7374,14.7536,155200.0
2010-01-11 09:50:00,18.25,18.25,18.21,18.21,224400.0,14.7536,14.7536,14.7213,14.7213,224400.0
2010-01-11 09:55:00,18.21,18.21,18.16,18.17,363400.0,14.7213,14.7213,14.6809,14.6889,363400.0
2010-01-11 10:00:00,18.17,18.2,18.17,18.18,181800.0,14.6889,14.7132,14.6889,14.697,181800.0
2010-01-11 10:05:00,18.18,18.18,18.14,18.14,643000.0,14.697,14.697,14.6647,14.6647,643000.0
2010-01-11 10:10:00,18.15,18.16,18.14,18.15,332200.0,14.6728,14.6809,14.6647,14.6728,332200.0
2010-01-11 10:15:00,18.15,18.18,18.14,18.18,96200.0,14.6728,14.697,14.6647,14.697,96200.0
2010-01-11 10:20:00,18.18,18.2,18.17,18.19,171200.0,14.697,14.7132,14.6889,14.7051,171200.0
2010-01-11 10:25:00,18.2,18.22,18.19,18.22,321000.0,14.7132,14.7294,14.7051,14.7294,321000.0
2010-01-11 10:30:00,18.22,18.22,18.19,18.19,47000.0,14.7294,14.7294,14.7051,14.7051,47000.0
2010-01-11 10:35:00,18.2,18.2,18.17,18.18,275400.0,14.7132,14.7132,14.6889,14.697,275400.0
2010-01-11 10:40:00,18.18,18.18,18.18,18.18,41200.0,14.697,14.697,14.697,14.697,41200.0
2010-01-11 10:45:00,18.18,18.21,18.18,18.21,103000.0,14.697,14.7213,14.697,14.7213,103000.0
2010-01-11 10:50:00,18.22,18.22,18.21,18.21,58600.0,14.7294,14.7294,14.7213,14.7213,58600.0
2010-01-11 10:55:00,18.21,18.22,18.2,18.21,37200.0,14.7213,14.7294,14.7132,14.7213,37200.0
2010-01-11 11:00:00,18.21,18.21,18.2,18.2,40600.0,14.7213,14.7213,14.7132,14.7132,40600.0
2010-01-11 11:05:00,18.2,18.2,18.18,18.18,57200.0,14.7132,14.7132,14.697,14.697,57200.0
2010-01-11 11:10:00,18.18,18.18,18.14,18.14,448600.0,14.697,14.697,14.6647,14.6647,448600.0
2010-01-11 11:15:00,18.14,18.16,18.14,18.16,126400.0,14.6647,14.6809,14.6647,14.6809,126400.0
2010-01-11 11:20:00,18.16,18.17,18.16,18.16,28800.0,14.6809,14.6889,14.6809,14.6809,28800.0
2010-01-11 11:25:00,18.16,18.16,18.15,18.15,49200.0,14.6809,14.6809,14.6728,14.6728,49200.0
2010-01-11 11:30:00,18.14,18.15,18.13,18.13,289400.0,14.6647,14.6728,14.6566,14.6566,289400.0
2010-01-11 11:35:00,18.13,18.14,18.13,18.13,164200.0,14.6566,14.6647,14.6566,14.6566,164200.0
2010-01-11 11:40:00,18.13,18.14,18.1,18.12,215400.0,14.6566,14.6647,14.6323,14.6485,215400.0
2010-01-11 11:45:00,18.11,18.13,18.11,18.13,28400.0,14.6404,14.6566,14.6404,14.6566,28400.0
2010-01-11 11:50:00,18.13,18.17,18.12,18.16,73600.0,14.6566,14.6889,14.6485,14.6809,73600.0
2010-01-11 11:55:00,18.16,18.18,18.15,18.18,149400.0,14.6809,14.697,14.6728,14.697,149400.0
2010-01-11 12:00:00,18.18,18.19,18.18,18.18,78400.0,14.697,14.7051,14.697,14.697,78400.0
2010-01-11 12:05:00,18.18,18.18,18.18,18.18,27000.0,14.697,14.697,14.697,14.697,27000.0
2010-01-11 12:10:00,18.18,18.19,18.18,18.19,16400.0,14.697,14.7051,14.697,14.7051,16400.0
2010-01-11 12:15:00,18.19,18.19,18.18,18.18,20000.0,14.7051,14.7051,14.697,14.697,20000.0
2010-01-11 12:20:00,18.18,18.18,18.18,18.18,2200.0,14.697,14.697,14.697,14.697,2200.0
2010-01-11 12:25:00,18.18,18.18,18.15,18.15,798600.0,14.697,14.697,14.6728,14.6728,798600.0
2010-01-11 12:30:00,18.15,18.16,18.14,18.14,151800.0,14.6728,14.6809,14.6647,14.6647,151800.0
2010-01-11 12:35:00,18.14,18.14,18.13,18.14,62000.0,14.6647,14.6647,14.6566,14.6647,62000.0
2010-01-11 12:40:00,18.14,18.15,18.14,18.14,22200.0,14.6647,14.6728,14.6647,14.6647,22200.0
2010-01-11 12:45:00,18.14,18.14,18.11,18.11,428800.0,14.6647,14.6647,14.6404,14.6404,428800.0
2010-01-11 12:50:00,18.11,18.14,18.11,18.14,71600.0,14.6404,14.6647,14.6404,14.6647,71600.0
2010-01-11 12:55:00,18.14,18.14,18.13,18.13,41800.0,14.6647,14.6647,14.6566,14.6566,41800.0
2010-01-11 13:00:00,18.13,18.14,18.13,18.13,336800.0,14.6566,14.6647,14.6566,14.6566,336800.0
2010-01-11 13:05:00,18.13,18.15,18.13,18.15,300600.0,14.6566,14.6728,14.6566,14.6728,300600.0
2010-01-11 13:10:00,18.15,18.18,18.15,18.17,206600.0,14.6728,14.697,14.6728,14.6889,206600.0
2010-01-11 13:15:00,18.17,18.17,18.16,18.17,105600.0,14.6889,14.6889,14.6809,14.6889,105600.0
2010-01-11 13:20:00,18.17,18.17,18.16,18.16,59800.0,14.6889,14.6889,14.6809,14.6809,59800.0
2010-01-11 13:25:00,18.17,18.17,18.16,18.17,29000.0,14.6889,14.6889,14.6809,14.6889,29000.0
2010-01-11 13:30:00,18.17,18.17,18.17,18.17,28800.0,14.6889,14.6889,14.6889,14.6889,28800.0
2010-01-11 13:35:00,18.17,18.18,18.17,18.18,85200.0,14.6889,14.697,14.6889,14.697,85200.0
2010-01-11 13:40:00,18.18,18.18,18.15,18.16,63200.0,14.697,14.697,14.6728,14.6809,63200.0
2010-01-11 13:45:00,18.16,18.18,18.16,18.18,50200.0,14.6809,14.697,14.6809,14.697,50200.0
2010-01-11 13:50:00,18.17,18.17,18.16,18.16,62400.0,14.6889,14.6889,14.6809,14.6809,62400.0
2010-01-11 13:55:00,18.16,18.18,18.16,18.18,159200.0,14.6809,14.697,14.6809,14.697,159200.0
2010-01-11 14:00:00,18.17,18.18,18.17,18.18,83600.0,14.6889,14.697,14.6889,14.697,83600.0
2010-01-11 14:05:00,18.17,18.18,18.17,18.18,43400.0,14.6889,14.697,14.6889,14.697,43400.0
2010-01-11 14:10:00,18.18,18.18,18.18,18.18,61800.0,14.697,14.697,14.697,14.697,61800.0
2010-01-11 14:15:00,18.18,18.2,18.18,18.18,74800.0,14.697,14.7132,14.697,14.697,74800.0
2010-01-11 14:20:00,18.18,18.2,18.18,18.2,75200.0,14.697,14.7132,14.697,14.7132,75200.0
2010-01-11 14:25:00,18.2,18.2,18.18,18.19,151600.0,14.7132,14.7132,14.697,14.7051,151600.0
2010-01-11 14:30:00,18.18,18.2,18.18,18.2,75600.0,14.697,14.7132,14.697,14.7132,75600.0
2010-01-11 14:35:00,18.19,18.21,18.19,18.2,55000.0,14.7051,14.7213,14.7051,14.7132,55000.0
2010-01-11 14:40:00,18.2,18.2,18.19,18.19,91000.0,14.7132,14.7132,14.7051,14.7051,91000.0
2010-01-11 14:45:00,18.19,18.19,18.18,18.18,251600.0,14.7051,14.7051,14.697,14.697,251600.0
2010-01-11 14:50:00,18.18,18.2,18.18,18.2,134400.0,14.697,14.7132,14.697,14.7132,134400.0
2010-01-11 14:55:00,18.2,18.21,18.2,18.2,129200.0,14.7132,14.7213,14.7132,14.7132,129200.0
2010-01-11 15:00:00,18.2,18.23,18.2,18.21,309800.0,14.7132,14.7374,14.7132,14.7213,309800.0
2010-01-11 15:05:00,18.22,18.23,18.21,18.23,97800.0,14.7294,14.7374,14.7213,14.7374,97800.0
2010-01-11 15:10:00,18.23,18.24,18.23,18.23,190800.0,14.7374,14.7455,14.7374,14.7374,190800.0
2010-01-11 15:15:00,18.23,18.25,18.23,18.25,448400.0,14.7374,14.7536,14.7374,14.7536,448400.0
2010-01-11 15:20:00,18.25,18.25,18.2,18.22,898400.0,14.7536,14.7536,14.7132,14.7294,898400.0
2010-01-11 15:25:00,18.22,18.24,18.22,18.24,161400.0,14.7294,14.7455,14.7294,14.7455,161400.0
2010-01-11 15:30:00,18.24,18.25,18.24,18.25,193200.0,14.7455,14.7536,14.7455,14.7536,193200.0
2010-01-11 15:35:00,18.25,18.26,18.24,18.26,220800.0,14.7536,14.7617,14.7455,14.7617,220800.0
2010-01-11 15:40:00,18.26,18.26,18.25,18.25,216800.0,14.7617,14.7617,14.7536,14.7536,216800.0
2010-01-11 15:45:00,18.25,18.26,18.24,18.25,768400.0,14.7536,14.7617,14.7455,14.7536,768400.0
2010-01-11 15:50:00,18.25,18.25,18.24,18.25,192600.0,14.7536,14.7536,14.7455,14.7536,192600.0
2010-01-11 15:55:00,18.25,18.25,18.24,18.24,678400.0,14.7536,14.7536,14.7455,14.7455,678400.0
2010-01-12 09:30:00,18.12,18.17,18.08,18.16,694800.0,14.6485,14.6889,14.6162,14.6809,694800.0
2010-01-12 09:35:00,18.17,18.21,18.12,18.16,502400.0,14.6889,14.7213,14.6485,14.6809,502400.0
2010-01-12 09:40:00,18.15,18.15,18.07,18.07,760800.0,14.6728,14.6728,14.6081,14.6081,760800.0
2010-01-12 09:45:00,18.06,18.06,18.0,18.05,1553200.0,14.6,14.6,14.5515,14.5919,1553200.0
2010-01-12 09:50:00,18.05,18.1,18.05,18.09,357400.0,14.5919,14.6323,14.5919,14.6243,357400.0
2010-01-12 09:55:00,18.1,18.11,18.08,18.1,280600.0,14.6323,14.6404,14.6162,14.6323,280600.0
2010-01-12 10:00:00,18.11,18.14,18.1,18.12,320800.0,14.6404,14.6647,14.6323,14.6485,320800.0
2010-01-12 10:05:00,18.11,18.11,18.1,18.11,122200.0,14.6404,14.6404,14.6323,14.6404,122200.0
2010-01-12 10:10:00,18.11,18.13,18.11,18.11,83200.0,14.6404,14.6566,14.6404,14.6404,83200.0
2010-01-12 10:15:00,18.11,18.11,18.08,18.1,477800.0,14.6404,14.6404,14.6162,14.6323,477800.0
2010-01-12 10:20:00,18.1,18.1,18.07,18.09,329800.0,14.6323,14.6323,14.6081,14.6243,329800.0
2010-01-12 10:25:00,18.1,18.13,18.1,18.12,154800.0,14.6323,14.6566,14.6323,14.6485,154800.0
2010-01-12 10:30:00,18.12,18.15,18.12,18.15,293400.0,14.6485,14.6728,14.6485,14.6728,293400.0
2010-01-12 10:35:00,18.14,18.16,18.14,18.15,123200.0,14.6647,14.6809,14.6647,14.6728,123200.0
2010-01-12 10:40:00,18.15,18.16,18.14,18.15,132600.0,14.6728,14.6809,14.6647,14.6728,132600.0
2010-01-12 10:45:00,18.16,18.18,18.15,18.18,298600.0,14.6809,14.697,14.6728,14.697,298600.0
2010-01-12 10:50:00,18.18,18.2,18.16,18.16,560000.0,14.697,14.7132,14.6809,14.6809,560000.0
2010-01-12 10:55:00,18.16,18.16,18.15,18.15,125000.0,14.6809,14.6809,14.6728,14.6728,125000.0
2010-01-12 11:00:00,18.15,18.15,18.1,18.11,618800.0,14.6728,14.6728,14.6323,14.6404,618800.0
2010-01-12 11:05:00,18.11,18.11,18.11,18.11,145600.0,14.6404,14.6404,14.6404,14.6404,145600.0
2010-01-12 11:10:00,18.11,18.13,18.11,18.11,96200.0,14.6404,14.6566,14.6404,14.6404,96200.0
2010-01-12 11:15:00,18.11,18.11,18.09,18.09,115400.0,14.6404,14.6404,14.6243,14.6243,115400.0
2010-01-12 11:20:00,18.1,18.1,18.09,18.1,142000.0,14.6323,14.6323,14.6243,14.6323,142000.0
2010-01-12 11:25:00,18.1,18.1,18.08,18.08,189200.0,14.6323,14.6323,14.6162,14.6162,189200.0
2010-01-12 11:30:00,18.08,18.09,18.06,18.06,373800.0,14.6162,14.6243,14.6,14.6,373800.0
2010-01-12 11:35:00,18.06,18.07,18.05,18.05,698200.0,14.6,14.6081,14.5919,14.5919,698200.0
2010-01-12 11:40:00,18.05,18.06,18.04,18.04,104000.0,14.5919,14.6,14.5838,14.5838,104000.0
2010-01-12 11:45:00,18.04,18.05,18.03,18.05,255600.0,14.5838,14.5919,14.5758,14.5919,255600.0
2010-01-12 11:50:00,18.05,18.08,18.05,18.08,220200.0,14.5919,14.6162,14.5919,14.6162,220200.0
2010-01-12 11:55:00,18.08,18.09,18.08,18.09,59000.0,14.6162,14.6243,14.6162,14.6243,59000.0
2010-01-12 12:00:00,18.09,18.09,18.05,18.07,185200.0,14.6243,14.6243,14.5919,14.6081,185200.0
2010-01-12 12:05:00,18.07,18.09,18.07,18.08,195200.0,14.6081,14.6243,14.6081,14.6162,195200.0
2010-01-12 12:10:00,18.08,18.09,18.08,18.09,98000.0,14.6162,14.6243,14.6162,14.6243,98000.0
2010-01-12 12:15:00,18.09,18.09,18.07,18.08,215200.0,14.6243,14.6243,14.6081,14.6162,215200.0
2010-01-12 12:20:00,18.08,18.08,18.05,18.05,151800.0,14.6162,14.6162,14.5919,14.5919,151800.0
2010-01-12 12:25:00,18.05,18.07,18.03,18.04,240600.0,14.5919,14.6081,14.5758,14.5838,240600.0
2010-01-12 12:30:00,18.04,18.04,18.0,18.03,1081200.0,14.5838,14.5838,14.5515,14.5758,1081200.0
2010-01-12 12:35:00,18.04,18.04,18.01,18.04,461400.0,14.5838,14.5838,14.5596,14.5838,461400.0
2010-01-12 12:40:00,18.04,18.04,18.02,18.03,149800.0,14.5838,14.5838,14.5677,14.5758,149800.0
2010-01-12 12:45:00,18.03,18.04,18.02,18.03,164400.0,14.5758,14.5838,14.5677,14.5758,164400.0
2010-01-12 12:50:00,18.03,18.04,18.0,18.03,537200.0,14.5758,14.5838,14.5515,14.5758,537200.0
2010-01-12 12:55:00,18.04,18.04,18.03,18.03,34800.0,14.5838,14.5838,14.5758,14.5758,34800.0
2010-01-12 13:00:00,18.03,18.04,18.02,18.04,111200.0,14.5758,14.5838,14.5677,14.5838,111200.0
2010-01-12 13:05:00,18.04,18.04,18.02,18.02,173200.0,14.5838,14.5838,14.5677,14.5677,173200.0
2010-01-12 13:10:00,18.02,18.03,18.01,18.03,73400.0,14.5677,14.5758,14.5596,14.5758,73400.0
2010-01-12 13:15:00,18.03,18.03,17.99,17.99,221400.0,14.5758,14.5758,14.5434,14.5434,221400.0
2010-01-12 13:20:00,17.99,18.0,17.97,18.0,260000.0,14.5434,14.5515,14.5273,14.5515,260000.0
2010-01-12 13:25:00,18.0,18.0,17.99,18.0,218400.0,14.5515,14.5515,14.5434,14.5515,218400.0
2010-01-12 13:30:00,18.0,18.02,18.0,18.02,224400.0,14.5515,14.5677,14.5515,14.5677,224400.0
2010-01-12 13:35:00,18.02,18.02,18.0,18.02,66400.0,14.5677,14.5677,14.5515,14.5677,66400.0
2010-01-12 13:40:00,18.02,18.02,18.0,18.0,45800.0,14.5677,14.5677,14.5515,14.5515,45800.0
2010-01-12 13:45:00,18.0,18.03,18.0,18.02,137800.0,14.5515,14.5758,14.5515,14.5677,137800.0
2010-01-12 13:50:00,18.03,18.04,18.02,18.04,212200.0,14.5758,14.5838,14.5677,14.5838,212200.0
2010-01-12 13:55:00,18.04,18.07,18.04,18.07,188200.0,14.5838,14.6081,14.5838,14.6081,188200.0
2010-01-12 14:00:00,18.06,18.07,18.04,18.04,81800.0,14.6,14.6081,14.5838,14.5838,81800.0
2010-01-12 14:05:00,18.04,18.05,18.04,18.05,49000.0,14.5838,14.5919,14.5838,14.5919,49000.0
2010-01-12 14:10:00,18.05,18.06,18.04,18.05,151200.0,14.5919,14.6,14.5838,14.5919,151200.0
2010-01-12 14:15:00,18.05,18.05,18.04,18.05,21000.0,14.5919,14.5919,14.5838,14.5919,21000.0
2010-01-12 14:20:00,18.05,18.06,18.05,18.05,116000.0,14.5919,14.6,14.5919,14.5919,116000.0
2010-01-12 14:25:00,18.05,18.06,18.05,18.05,22200.0,14.5919,14.6,14.5919,14.5919,22200.0
2010-01-12 14:30:00,18.06,18.07,18.05,18.07,85600.0,14.6,14.6081,14.5919,14.6081,85600.0
2010-01-12 14:35:00,18.06,18.06,18.05,18.05,37800.0,14.6,14.6,14.5919,14.5919,37800.0
2010-01-12 14:40:00,18.04,18.04,18.01,18.02,542000.0,14.5838,14.5838,14.5596,14.5677,542000.0
2010-01-12 14:45:00,18.02,18.08,18.02,18.08,542200.0,14.5677,14.6162,14.5677,14.6162,542200.0
2010-01-12 14:50:00,18.08,18.1,18.08,18.09,313000.0,14.6162,14.6323,14.6162,14.6243,313000.0
2010-01-12 14:55:00,18.09,18.14,18.08,18.13,1023400.0,14.6243,14.6647,14.6162,14.6566,1023400.0
2010-01-12 15:00:00,18.13,18.13,18.11,18.11,775200.0,14.6566,14.6566,14.6404,14.6404,775200.0
2010-01-12 15:05:00,18.11,18.11,18.11,18.11,213800.0,14.6404,14.6404,14.6404,14.6404,213800.0
2010-01-12 15:10:00,18.1,18.11,18.09,18.09,307200.0,14.6323,14.6404,14.6243,14.6243,307200.0
2010-01-12 15:15:00,18.09,18.09,18.07,18.07,209200.0,14.6243,14.6243,14.6081,14.6081,209200.0
2010-01-12 15:20:00,18.07,18.09,18.07,18.08,183800.0,14.6081,14.6243,14.6081,14.6162,183800.0
2010-01-12 15:25:00,18.08,18.13,18.08,18.13,871400.0,14.6162,14.6566,14.6162,14.6566,871400.0
2010-01-12 15:30:00,18.13,18.13,18.07,18.07,226200.0,14.6566,14.6566,14.6081,14.6081,226200.0
2010-01-12 15:35:00,18.07,18.07,18.04,18.04,369600.0,14.6081,14.6081,14.5838,14.5838,369600.0
2010-01-12 15:40:00,18.04,18.06,18.03,18.03,824800.0,14.5838,14.6,14.5758,14.5758,824800.0
2010-01-12 15:45:00,18.03,18.06,18.03,18.06,239600.0,14.5758,14.6,14.5758,14.6,239600.0
2010-01-12 15:50:00,18.06,18.09,18.05,18.08,724800.0,14.6,14.6243,14.5919,14.6162,724800.0
2010-01-12 15:55:00,18.07,18.11,18.07,18.1,932800.0,14.6081,14.6404,14.6081,14.6323,932800.0
2010-01-13 09:30:00,18.12,18.18,18.12,18.16,425000.0,14.6485,14.697,14.6485,14.6809,425000.0
2010-01-13 09:35:00,18.16,18.17,18.08,18.08,945400.0,14.6809,14.6889,14.6162,14.6162,945400.0
2010-01-13 09:40:00,18.08,18.12,18.07,18.11,237600.0,14.6162,14.6485,14.6081,14.6404,237600.0
2010-01-13 09:45:00,18.11,18.13,18.1,18.1,81600.0,14.6404,14.6566,14.6323,14.6323,81600.0
2010-01-13 09:50:00,18.1,18.14,18.1,18.14,294200.0,14.6323,14.6647,14.6323,14.6647,294200.0
2010-01-13 09:55:00,18.14,18.15,18.11,18.12,191000.0,14.6647,14.6728,14.6404,14.6485,191000.0
2010-01-13 10:00:00,18.12,18.14,18.11,18.13,318000.0,14.6485,14.6647,14.6404,14.6566,318000.0
2010-01-13 10:05:00,18.13,18.14,18.1,18.1,216800.0,14.6566,14.6647,14.6323,14.6323,216800.0
2010-01-13 10:10:00,18.1,18.1,18.08,18.09,183600.0,14.6323,14.6323,14.6162,14.6243,183600.0
2010-01-13 10:15:00,18.09,18.09,18.04,18.05,239600.0,14.6243,14.6243,14.5838,14.5919,239600.0
2010-01-13 10:20:00,18.05,18.06,18.03,18.06,82400.0,14.5919,14.6,14.5758,14.6,82400.0
2010-01-13 10:25:00,18.06,18.06,18.04,18.06,242600.0,14.6,14.6,14.5838,14.6,242600.0
2010-01-13 10:30:00,18.06,18.08,18.05,18.05,379000.0,14.6,14.6162,14.5919,14.5919,379000.0
2010-01-13 10:35:00,18.05,18.06,18.05,18.06,137800.0,14.5919,14.6,14.5919,14.6,137800.0
2010-01-13 10:40:00,18.06,18.06,18.05,18.06,136800.0,14.6,14.6,14.5919,14.6,136800.0
2010-01-13 10:45:00,18.06,18.07,18.03,18.03,307600.0,14.6,14.6081,14.5758,14.5758,307600.0
2010-01-13 10:50:00,18.03,18.04,18.02,18.04,225200.0,14.5758,14.5838,14.5677,14.5838,225200.0
2010-01-13 10:55:00,18.04,18.07,18.04,18.07,400600.0,14.5838,14.6081,14.5838,14.6081,400600.0
2010-01-13 11:00:00,18.07,18.08,18.07,18.07,277400.0,14.6081,14.6162,14.6081,14.6081,277400.0
2010-01-13 11:05:00,18.07,18.08,18.06,18.08,126200.0,14.6081,14.6162,14.6,14.6162,126200.0
2010-01-13 11:10:00,18.08,18.09,18.07,18.08,89000.0,14.6162,14.6243,14.6081,14.6162,89000.0
2010-01-13 11:15:00,18.09,18.1,18.08,18.09,57600.0,14.6243,14.6323,14.6162,14.6243,57600.0
2010-01-13 11:20:00,18.09,18.15,18.09,18.15,540200.0,14.6243,14.6728,14.6243,14.6728,540200.0
2010-01-13 11:25:00,18.16,18.17,18.13,18.13,212800.0,14.6809,14.6889,14.6566,14.6566,212800.0
2010-01-13 11:30:00,18.13,18.14,18.12,18.13,133800.0,14.6566,14.6647,14.6485,14.6566,133800.0
2010-01-13 11:35:00,18.12,18.13,18.11,18.13,277800.0,14.6485,14.6566,14.6404,14.6566,277800.0
2010-01-13 11:40:00,18.13,18.14,18.12,18.13,147000.0,14.6566,14.6647,14.6485,14.6566,147000.0
2010-01-13 11:45:00,18.13,18.14,18.13,18.13,88800.0,14.6566,14.6647,14.6566,14.6566,88800.0
2010-01-13 11:50:00,18.13,18.14,18.13,18.14,91600.0,14.6566,14.6647,14.6566,14.6647,91600.0
2010-01-13 11:55:00,18.14,18.16,18.14,18.14,43200.0,14.6647,14.6809,14.6647,14.6647,43200.0
2010-01-13 12:00:00,18.14,18.17,18.14,18.17,76400.0,14.6647,14.6889,14.6647,14.6889,76400.0
2010-01-13 12:05:00,18.17,18.18,18.16,18.17,64400.0,14.6889,14.697,14.6809,14.6889,64400.0
2010-01-13 12:10:00,18.18,18.18,18.15,18.16,197600.0,14.697,14.697,14.6728,14.6809,197600.0
2010-01-13 12:15:00,18.16,18.17,18.16,18.17,81000.0,14.6809,14.6889,14.6809,14.6889,81000.0
2010-01-13 12:20:00,18.17,18.19,18.17,18.18,137000.0,14.6889,14.7051,14.6889,14.697,137000.0
2010-01-13 12:25:00,18.18,18.21,18.18,18.2,259400.0,14.697,14.7213,14.697,14.7132,259400.0
2010-01-13 12:30:00,18.2,18.22,18.19,18.22,104800.0,14.7132,14.7294,14.7051,14.7294,104800.0
2010-01-13 12:35:00,18.22,18.24,18.22,18.23,66000.0,14.7294,14.7455,14.7294,14.7374,66000.0
2010-01-13 12:40:00,18.23,18.25,18.23,18.24,87800.0,14.7374,14.7536,14.7374,14.7455,87800.0
2010-01-13 12:45:00,18.24,18.25,18.24,18.24,129000.0,14.7455,14.7536,14.7455,14.7455,129000.0
2010-01-13 12:50:00,18.23,18.25,18.23,18.23,165200.0,14.7374,14.7536,14.7374,14.7374,165200.0
2010-01-13 12:55:00,18.23,18.23,18.2,18.2,172200.0,14.7374,14.7374,14.7132,14.7132,172200.0
2010-01-13 13:00:00,18.2,18.2,18.18,18.18,228800.0,14.7132,14.7132,14.697,14.697,228800.0
2010-01-13 13:05:00,18.18,18.2,18.18,18.2,14400.0,14.697,14.7132,14.697,14.7132,14400.0
2010-01-13 13:10:00,18.2,18.23,18.2,18.22,45800.0,14.7132,14.7374,14.7132,14.7294,45800.0
2010-01-13 13:15:00,18.22,18.23,18.21,18.23,41000.0,14.7294,14.7374,14.7213,14.7374,41000.0
2010-01-13 13:20:00,18.22,18.24,18.22,18.23,58200.0,14.7294,14.7455,14.7294,14.7374,58200.0
2010-01-13 13:25:00,18.23,18.26,18.23,18.25,197800.0,14.7374,14.7617,14.7374,14.7536,197800.0
2010-01-13 13:30:00,18.25,18.25,18.25,18.25,40200.0,14.7536,14.7536,14.7536,14.7536,40200.0
2010-01-13 13:35:00,18.25,18.26,18.25,18.25,63800.0,14.7536,14.7617,14.7536,14.7536,63800.0
2010-01-13 13:40:00,18.25,18.25,18.25,18.25,57800.0,14.7536,14.7536,14.7536,14.7536,57800.0
2010-01-13 13:45:00,18.25,18.26,18.25,18.25,46200.0,14.7536,14.7617,14.7536,14.7536,46200.0
2010-01-13 13:50:00,18.25,18.27,18.23,18.24,396200.0,14.7536,14.7698,14.7374,14.7455,396200.0
2010-01-13 13:55:00,18.24,18.26,18.23,18.24,115800.0,14.7455,14.7617,14.7374,14.7455,115800.0
2010-01-13 14:00:00,18.24,18.27,18.24,18.25,311400.0,14.7455,14.7698,14.7455,14.7536,311400.0
2010-01-13 14:05:00,18.25,18.25,18.24,18.25,104200.0,14.7536,14.7536,14.7455,14.7536,104200.0
2010-01-13 14:10:00,18.25,18.25,18.22,18.22,140800.0,14.7536,14.7536,14.7294,14.7294,140800.0
2010-01-13 14:15:00,18.22,18.24,18.21,18.23,140800.0,14.7294,14.7455,14.7213,14.7374,140800.0
2010-01-13 14:20:00,18.23,18.24,18.22,18.24,117600.0,14.7374,14.7455,14.7294,14.7455,117600.0
2010-01-13 14:25:00,18.24,18.25,18.23,18.23,105800.0,14.7455,14.7536,14.7374,14.7374,105800.0
2010-01-13 14:30:00,18.23,18.26,18.23,18.25,252200.0,14.7374,14.7617,14.7374,14.7536,252200.0
2010-01-13 14:35:00,18.25,18.26,18.25,18.25,175600.0,14.7536,14.7617,14.7536,14.7536,175600.0
2010-01-13 14:40:00,18.25,18.27,18.25,18.26,104800.0,14.7536,14.7698,14.7536,14.7617,104800.0
2010-01-13 14:45:00,18.26,18.28,18.25,18.28,102800.0,14.7617,14.7779,14.7536,14.7779,102800.0
2010-01-13 14:50:00,18.28,18.28,18.25,18.27,125600.0,14.7779,14.7779,14.7536,14.7698,125600.0
2010-01-13 14:55:00,18.27,18.28,18.26,18.28,121600.0,14.7698,14.7779,14.7617,14.7779,121600.0
2010-01-13 15:00:00,18.28,18.29,18.27,18.28,233600.0,14.7779,14.7859,14.7698,14.7779,233600.0
2010-01-13 15:05:00,18.28,18.29,18.27,18.28,140000.0,14.7779,14.7859,14.7698,14.7779,140000.0
2010-01-13 15:10:00,18.29,18.29,18.28,18.28,74600.0,14.7859,14.7859,14.7779,14.7779,74600.0
2010-01-13 15:15:00,18.28,18.29,18.27,18.28,134000.0,14.7779,14.7859,14.7698,14.7779,134000.0
2010-01-13 15:20:00,18.28,18.29,18.27,18.29,217400.0,14.7779,14.7859,14.7698,14.7859,217400.0
2010-01-13 15:25:00,18.29,18.32,18.29,18.31,160000.0,14.7859,14.8102,14.7859,14.8021,160000.0
2010-01-13 15:30:00,18.31,18.34,18.3,18.34,176200.0,14.8021,14.8264,14.794,14.8264,176200.0
2010-01-13 15:35:00,18.34,18.34,18.31,18.33,244600.0,14.8264,14.8264,14.8021,14.8183,244600.0
2010-01-13 15:40:00,18.33,18.33,18.29,18.29,252200.0,14.8183,14.8183,14.7859,14.7859,252200.0
2010-01-13 15:45:00,18.29,18.3,18.29,18.3,148800.0,14.7859,14.794,14.7859,14.794,148800.0
2010-01-13 15:50:00,18.3,18.3,18.29,18.29,285200.0,14.794,14.794,14.7859,14.7859,285200.0
2010-01-13 15:55:00,18.29,18.3,18.28,18.29,1102200.0,14.7859,14.794,14.7779,14.7859,1102200.0
2010-01-14 09:30:00,18.2,18.22,18.18,18.22,599200.0,14.7132,14.7294,14.697,14.7294,599200.0
2010-01-14 09:35:00,18.21,18.27,18.16,18.16,618400.0,14.7213,14.7698,14.6809,14.6809,618400.0
2010-01-14 09:40:00,18.17,18.21,18.16,18.21,931400.0,14.6889,14.7213,14.6809,14.7213,931400.0
2010-01-14 09:45:00,18.21,18.24,18.2,18.23,698000.0,14.7213,14.7455,14.7132,14.7374,698000.0
2010-01-14 09:50:00,18.23,18.23,18.18,18.2,396600.0,14.7374,14.7374,14.697,14.7132,396600.0
2010-01-14 09:55:00,18.2,18.21,18.17,18.17,561600.0,14.7132,14.7213,14.6889,14.6889,561600.0
2010-01-14 10:00:00,18.17,18.2,18.16,18.2,669600.0,14.6889,14.7132,14.6809,14.7132,669600.0
2010-01-14 10:05:00,18.2,18.24,18.18,18.22,680800.0,14.7132,14.7455,14.697,14.7294,680800.0
2010-01-14 10:10:00,18.22,18.22,18.18,18.19,382000.0,14.7294,14.7294,14.697,14.7051,382000.0
2010-01-14 10:15:00,18.18,18.18,18.16,18.16,1186000.0,14.697,14.697,14.6809,14.6809,1186000.0
2010-01-14 10:20:00,18.16,18.17,18.13,18.13,690400.0,14.6809,14.6889,14.6566,14.6566,690400.0
2010-01-14 10:25:00,18.12,18.13,18.11,18.11,561600.0,14.6485,14.6566,14.6404,14.6404,561600.0
2010-01-14 10:30:00,18.11,18.13,18.11,18.13,416600.0,14.6404,14.6566,14.6404,14.6566,416600.0
2010-01-14 10:35:00,18.13,18.14,18.11,18.13,239400.0,14.6566,14.6647,14.6404,14.6566,239400.0
2010-01-14 10:40:00,18.13,18.14,18.12,18.13,514600.0,14.6566,14.6647,14.6485,14.6566,514600.0
2010-01-14 10:45:00,18.13,18.13,18.08,18.11,568800.0,14.6566,14.6566,14.6162,14.6404,568800.0
2010-01-14 10:50:00,18.11,18.11,18.1,18.11,288000.0,14.6404,14.6404,14.6323,14.6404,288000.0
2010-01-14 10:55:00,18.11,18.12,18.08,18.09,345800.0,14.6404,14.6485,14.6162,14.6243,345800.0
2010-01-14 11:00:00,18.09,18.09,18.05,18.05,959800.0,14.6243,14.6243,14.5919,14.5919,959800.0
2010-01-14 11:05:00,18.05,18.06,18.04,18.06,235800.0,14.5919,14.6,14.5838,14.6,235800.0
2010-01-14 11:10:00,18.06,18.06,18.04,18.06,425800.0,14.6,14.6,14.5838,14.6,425800.0
2010-01-14 11:15:00,18.06,18.23,18.04,18.05,504800.0,14.6,14.7374,14.5838,14.5919,504800.0
2010-01-14 11:20:00,18.05,18.06,18.04,18.06,375800.0,14.5919,14.6,14.5838,14.6,375800.0
2010-01-14 11:25:00,18.06,18.1,18.05,18.1,364200.0,14.6,14.6323,14.5919,14.6323,364200.0
2010-01-14 11:30:00,18.1,18.11,18.09,18.11,111400.0,14.6323,14.6404,14.6243,14.6404,111400.0
2010-01-14 11:35:00,18.11,18.11,18.11,18.11,109200.0,14.6404,14.6404,14.6404,14.6404,109200.0
2010-01-14 11:40:00,18.11,18.11,18.11,18.11,85000.0,14.6404,14.6404,14.6404,14.6404,85000.0
2010-01-14 11:45:00,18.11,18.11,18.09,18.1,123000.0,14.6404,14.6404,14.6243,14.6323,123000.0
2010-01-14 11:50:00,18.1,18.1,18.08,18.08,175600.0,14.6323,14.6323,14.6162,14.6162,175600.0
2010-01-14 11:55:00,18.08,18.08,18.07,18.07,54200.0,14.6162,14.6162,14.6081,14.6081,54200.0
2010-01-14 12:00:00,18.07,18.09,18.07,18.09,55400.0,14.6081,14.6243,14.6081,14.6243,55400.0
2010-01-14 12:05:00,18.09,18.1,18.08,18.09,40200.0,14.6243,14.6323,14.6162,14.6243,40200.0
2010-01-14 12:10:00,18.09,18.1,18.08,18.1,45600.0,14.6243,14.6323,14.6162,14.6323,45600.0
2010-01-14 12:15:00,18.1,18.11,18.1,18.1,153800.0,14.6323,14.6404,14.6323,14.6323,153800.0
2010-01-14 12:20:00,18.09,18.1,18.09,18.1,40400.0,14.6243,14.6323,14.6243,14.6323,40400.0
2010-01-14 12:25:00,18.1,18.1,18.09,18.1,64800.0,14.6323,14.6323,14.6243,14.6323,64800.0
2010-01-14 12:30:00,18.1,18.13,18.09,18.13,187000.0,14.6323,14.6566,14.6243,14.6566,187000.0
2010-01-14 12:35:00,18.12,18.13,18.11,18.13,459600.0,14.6485,14.6566,14.6404,14.6566,459600.0
2010-01-14 12:40:00,18.12,18.13,18.11,18.11,121400.0,14.6485,14.6566,14.6404,14.6404,121400.0
2010-01-14 12:45:00,18.11,18.12,18.09,18.1,117800.0,14.6404,14.6485,14.6243,14.6323,117800.0
2010-01-14 12:50:00,18.1,18.11,18.1,18.1,75000.0,14.6323,14.6404,14.6323,14.6323,75000.0
2010-01-14 12:55:00,18.1,18.11,18.1,18.11,127600.0,14.6323,14.6404,14.6323,14.6404,127600.0
2010-01-14 13:00:00,18.1,18.11,18.1,18.1,74200.0,14.6323,14.6404,14.6323,14.6323,74200.0
2010-01-14 13:05:00,18.09,18.09,18.06,18.06,295400.0,14.6243,14.6243,14.6,14.6,295400.0
2010-01-14 13:10:00,18.06,18.06,18.05,18.06,142800.0,14.6,14.6,14.5919,14.6,142800.0
2010-01-14 13:15:00,18.06,18.06,18.05,18.06,11400.0,14.6,14.6,14.5919,14.6,11400.0
2010-01-14 13:20:00,18.06,18.06,18.04,18.05,17000.0,14.6,14.6,14.5838,14.5919,17000.0
2010-01-14 13:25:00,18.04,18.05,18.03,18.05,82800.0,14.5838,14.5919,14.5758,14.5919,82800.0
2010-01-14 13:30:00,18.05,18.08,18.05,18.08,114200.0,14.5919,14.6162,14.5919,14.6162,114200.0
2010-01-14 13:35:00,18.08,18.09,18.07,18.07,197800.0,14.6162,14.6243,14.6081,14.6081,197800.0
2010-01-14 13:40:00,18.07,18.07,18.06,18.07,159800.0,14.6081,14.6081,14.6,14.6081,159800.0
2010-01-14 13:45:00,18.07,18.07,18.06,18.07,127200.0,14.6081,14.6081,14.6,14.6081,127200.0
2010-01-14 13:50:00,18.07,18.08,18.07,18.07,152600.0,14.6081,14.6162,14.6081,14.6081,152600.0
2010-01-14 13:55:00,18.07,18.07,18.03,18.03,599600.0,14.6081,14.6081,14.5758,14.5758,599600.0
2010-01-14 14:00:00,18.04,18.04,18.03,18.04,214800.0,14.5838,14.5838,14.5758,14.5838,214800.0
2010-01-14 14:05:00,18.04,18.05,18.03,18.04,118000.0,14.5838,14.5919,14.5758,14.5838,118000.0
2010-01-14 14:10:00,18.04,18.05,18.03,18.03,165000.0,14.5838,14.5919,14.5758,14.5758,165000.0
2010-01-14 14:15:00,18.03,18.04,18.03,18.04,39400.0,14.5758,14.5838,14.5758,14.5838,39400.0
2010-01-14 14:20:00,18.05,18.07,18.05,18.07,29400.0,14.5919,14.6081,14.5919,14.6081,29400.0
2010-01-14 14:25:00,18.06,18.07,18.06,18.06,95800.0,14.6,14.6081,14.6,14.6,95800.0
2010-01-14 14:30:00,18.07,18.07,18.06,18.06,5400.0,14.6081,14.6081,14.6,14.6,5400.0
2010-01-14 14:35:00,18.06,18.07,18.06,18.07,57600.0,14.6,14.6081,14.6,14.6081,57600.0
2010-01-14 14:40:00,18.08,18.09,18.07,18.08,31600.0,14.6162,14.6243,14.6081,14.6162,31600.0
2010-01-14 14:45:00,18.08,18.09,18.08,18.08,95600.0,14.6162,14.6243,14.6162,14.6162,95600.0
2010-01-14 14:50:00,18.08,18.09,18.07,18.08,76400.0,14.6162,14.6243,14.6081,14.6162,76400.0
2010-01-14 14:55:00,18.09,18.09,18.08,18.08,43800.0,14.6243,14.6243,14.6162,14.6162,43800.0
2010-01-14 15:00:00,18.08,18.12,18.08,18.12,443200.0,14.6162,14.6485,14.6162,14.6485,443200.0
2010-01-14 15:05:00,18.13,18.13,18.1,18.11,81800.0,14.6566,14.6566,14.6323,14.6404,81800.0
2010-01-14 15:10:00,18.11,18.11,18.09,18.1,135400.0,14.6404,14.6404,14.6243,14.6323,135400.0
2010-01-14 15:15:00,18.11,18.14,18.11,18.12,815600.0,14.6404,14.6647,14.6404,14.6485,815600.0
2010-01-14 15:20:00,18.12,18.14,18.12,18.14,166800.0,14.6485,14.6647,14.6485,14.6647,166800.0
2010-01-14 15:25:00,18.14,18.14,18.11,18.12,54600.0,14.6647,14.6647,14.6404,14.6485,54600.0
2010-01-14 15:30:00,18.12,18.12,18.11,18.11,57800.0,14.6485,14.6485,14.6404,14.6404,57800.0
2010-01-14 15:35:00,18.11,18.11,18.1,18.11,111000.0,14.6404,14.6404,14.6323,14.6404,111000.0
2010-01-14 15:40:00,18.11,18.11,18.1,18.11,572200.0,14.6404,14.6404,14.6323,14.6404,572200.0
2010-01-14 15:45:00,18.1,18.12,18.1,18.11,384400.0,14.6323,14.6485,14.6323,14.6404,384400.0
2010-01-14 15:50:00,18.11,18.11,18.1,18.1,567400.0,14.6404,14.6404,14.6323,14.6323,567400.0
2010-01-14 15:55:00,18.11,18.11,18.08,18.09,1155200.0,14.6404,14.6404,14.6162,14.6243,1155200.0
2010-01-15 09:30:00,18.1,18.2,18.1,18.18,394800.0,14.6323,14.7132,14.6323,14.697,394800.0
2010-01-15 09:35:00,18.18,18.23,18.17,18.18,785000.0,14.697,14.7374,14.6889,14.697,785000.0
2010-01-15 09:40:00,18.18,18.2,18.16,18.17,258800.0,14.697,14.7132,14.6809,14.6889,258800.0
2010-01-15 09:45:00,18.17,18.18,18.1,18.11,296400.0,14.6889,14.697,14.6323,14.6404,296400.0
2010-01-15 09:50:00,18.11,18.11,18.06,18.08,945800.0,14.6404,14.6404,14.6,14.6162,945800.0
2010-01-15 09:55:00,18.08,18.09,18.0,18.03,861600.0,14.6162,14.6243,14.5515,14.5758,861600.0
2010-01-15 10:00:00,18.03,18.03,17.97,18.0,977000.0,14.5758,14.5758,14.5273,14.5515,977000.0
2010-01-15 10:05:00,18.0,18.02,17.95,17.96,411800.0,14.5515,14.5677,14.5111,14.5192,411800.0
2010-01-15 10:10:00,17.96,17.99,17.93,17.98,323000.0,14.5192,14.5434,14.4949,14.5353,323000.0
2010-01-15 10:15:00,17.98,17.99,17.93,17.99,281600.0,14.5353,14.5434,14.4949,14.5434,281600.0
2010-01-15 10:20:00,17.99,18.0,17.99,18.0,347800.0,14.5434,14.5515,14.5434,14.5515,347800.0
2010-01-15 10:25:00,18.0,18.0,17.96,18.0,536800.0,14.5515,14.5515,14.5192,14.5515,536800.0
2010-01-15 10:30:00,18.0,18.07,17.97,18.06,612400.0,14.5515,14.6081,14.5273,14.6,612400.0
2010-01-15 10:35:00,18.05,18.05,18.03,18.04,264000.0,14.5919,14.5919,14.5758,14.5838,264000.0
2010-01-15 10:40:00,18.04,18.04,18.0,18.03,585400.0,14.5838,14.5838,14.5515,14.5758,585400.0
2010-01-15 10:45:00,18.03,18.04,18.0,18.04,91200.0,14.5758,14.5838,14.5515,14.5838,91200.0
2010-01-15 10:50:00,18.04,18.05,18.03,18.04,273800.0,14.5838,14.5919,14.5758,14.5838,273800.0
2010-01-15 10:55:00,18.04,18.06,18.03,18.06,287200.0,14.5838,14.6,14.5758,14.6,287200.0
2010-01-15 11:00:00,18.06,18.07,18.05,18.05,120800.0,14.6,14.6081,14.5919,14.5919,120800.0
2010-01-15 11:05:00,18.05,18.05,18.01,18.03,95200.0,14.5919,14.5919,14.5596,14.5758,95200.0
2010-01-15 11:10:00,18.03,18.03,18.0,18.02,151800.0,14.5758,14.5758,14.5515,14.5677,151800.0
2010-01-15 11:15:00,18.02,18.02,18.01,18.02,50400.0,14.5677,14.5677,14.5596,14.5677,50400.0
2010-01-15 11:20:00,18.02,18.03,18.0,18.0,110000.0,14.5677,14.5758,14.5515,14.5515,110000.0
2010-01-15 11:25:00,18.0,18.0,18.0,18.0,57400.0,14.5515,14.5515,14.5515,14.5515,57400.0
2010-01-15 11:30:00,17.99,17.99,17.96,17.96,675000.0,14.5434,14.5434,14.5192,14.5192,675000.0
2010-01-15 11:35:00,17.96,17.98,17.96,17.97,124800.0,14.5192,14.5353,14.5192,14.5273,124800.0
2010-01-15 11:40:00,17.97,17.98,17.97,17.97,106000.0,14.5273,14.5353,14.5273,14.5273,106000.0
2010-01-15 11:45:00,17.97,17.98,17.96,17.97,59400.0,14.5273,14.5353,14.5192,14.5273,59400.0
2010-01-15 11:50:00,17.97,17.98,17.96,17.96,33600.0,14.5273,14.5353,14.5192,14.5192,33600.0
2010-01-15 11:55:00,17.95,17.96,17.94,17.95,339600.0,14.5111,14.5192,14.503,14.5111,339600.0
2010-01-15 12:00:00,17.95,17.96,17.95,17.96,82600.0,14.5111,14.5192,14.5111,14.5192,82600.0
2010-01-15 12:05:00,17.96,17.97,17.95,17.97,33600.0,14.5192,14.5273,14.5111,14.5273,33600.0
2010-01-15 12:10:00,17.97,17.97,17.96,17.96,52000.0,14.5273,14.5273,14.5192,14.5192,52000.0
2010-01-15 12:15:00,17.97,17.97,17.95,17.96,67000.0,14.5273,14.5273,14.5111,14.5192,67000.0
2010-01-15 12:20:00,17.96,17.96,17.95,17.96,41000.0,14.5192,14.5192,14.5111,14.5192,41000.0
2010-01-15 12:25:00,17.95,17.95,17.91,17.91,275800.0,14.5111,14.5111,14.4787,14.4787,275800.0
2010-01-15 12:30:00,17.91,17.93,17.9,17.91,288200.0,14.4787,14.4949,14.4707,14.4787,288200.0
2010-01-15 12:35:00,17.91,17.92,17.91,17.92,41200.0,14.4787,14.4868,14.4787,14.4868,41200.0
2010-01-15 12:40:00,17.92,17.92,17.89,17.89,144800.0,14.4868,14.4868,14.4626,14.4626,144800.0
2010-01-15 12:45:00,17.89,17.93,17.89,17.93,76200.0,14.4626,14.4949,14.4626,14.4949,76200.0
2010-01-15 12:50:00,17.93,17.93,17.92,17.92,64200.0,14.4949,14.4949,14.4868,14.4868,64200.0
2010-01-15 12:55:00,17.92,17.93,17.9,17.93,177800.0,14.4868,14.4949,14.4707,14.4949,177800.0
2010-01-15 13:00:00,17.93,17.93,17.92,17.92,39800.0,14.4949,14.4949,14.4868,14.4868,39800.0
2010-01-15 13:05:00,17.92,17.93,17.92,17.92,46400.0,14.4868,14.4949,14.4868,14.4868,46400.0
2010-01-15 13:10:00,17.92,17.92,17.92,17.92,36600.0,14.4868,14.4868,14.4868,14.4868,36600.0
2010-01-15 13:15:00,17.92,17.93,17.92,17.93,62800.0,14.4868,14.4949,14.4868,14.4949,62800.0
2010-01-15 13:20:00,17.93,17.93,17.92,17.92,86400.0,14.4949,14.4949,14.4868,14.4868,86400.0
2010-01-15 13:25:00,17.92,17.95,17.92,17.93,102800.0,14.4868,14.5111,14.4868,14.4949,102800.0
2010-01-15 13:30:00,17.93,17.94,17.93,17.93,33000.0,14.4949,14.503,14.4949,14.4949,33000.0
2010-01-15 13:35:00,17.93,17.94,17.93,17.93,64600.0,14.4949,14.503,14.4949,14.4949,64600.0
2010-01-15 13:40:00,17.93,17.93,17.92,17.93,103800.0,14.4949,14.4949,14.4868,14.4949,103800.0
2010-01-15 13:45:00,17.93,17.97,17.93,17.96,236000.0,14.4949,14.5273,14.4949,14.5192,236000.0
2010-01-15 13:50:00,17.97,17.97,17.95,17.95,72000.0,14.5273,14.5273,14.5111,14.5111,72000.0
2010-01-15 13:55:00,17.95,17.95,17.94,17.95,121800.0,14.5111,14.5111,14.503,14.5111,121800.0
2010-01-15 14:00:00,17.95,17.95,17.94,17.95,75200.0,14.5111,14.5111,14.503,14.5111,75200.0
2010-01-15 14:05:00,17.95,17.96,17.95,17.95,66600.0,14.5111,14.5192,14.5111,14.5111,66600.0
2010-01-15 14:10:00,17.95,17.96,17.95,17.95,2800.0,14.5111,14.5192,14.5111,14.5111,2800.0
2010-01-15 14:15:00,17.95,17.95,17.93,17.93,112600.0,14.5111,14.5111,14.4949,14.4949,112600.0
2010-01-15 14:20:00,17.93,17.93,17.93,17.93,124200.0,14.4949,14.4949,14.4949,14.4949,124200.0
2010-01-15 14:25:00,17.93,17.93,17.92,17.92,75400.0,14.4949,14.4949,14.4868,14.4868,75400.0
2010-01-15 14:30:00,17.92,17.92,17.91,17.92,255200.0,14.4868,14.4868,14.4787,14.4868,255200.0
2010-01-15 14:35:00,17.92,17.92,17.91,17.91,49800.0,14.4868,14.4868,14.4787,14.4787,49800.0
2010-01-15 14:40:00,17.91,17.91,17.89,17.9,161200.0,14.4787,14.4787,14.4626,14.4707,161200.0
2010-01-15 14:45:00,17.9,17.91,17.9,17.9,356600.0,14.4707,14.4787,14.4707,14.4707,356600.0
2010-01-15 14:50:00,17.9,17.91,17.9,17.91,430600.0,14.4707,14.4787,14.4707,14.4787,430600.0
2010-01-15 14:55:00,17.91,17.92,17.9,17.92,478400.0,14.4787,14.4868,14.4707,14.4868,478400.0
2010-01-15 15:00:00,17.92,17.93,17.92,17.93,234800.0,14.4868,14.4949,14.4868,14.4949,234800.0
2010-01-15 15:05:00,17.93,17.94,17.92,17.93,289400.0,14.4949,14.503,14.4868,14.4949,289400.0
2010-01-15 15:10:00,17.93,17.98,17.93,17.98,651200.0,14.4949,14.5353,14.4949,14.5353,651200.0
2010-01-15 15:15:00,17.98,17.98,17.96,17.97,237600.0,14.5353,14.5353,14.5192,14.5273,237600.0
2010-01-15 15:20:00,17.96,17.97,17.96,17.96,71200.0,14.5192,14.5273,14.5192,14.5192,71200.0
2010-01-15 15:25:00,17.96,17.96,17.95,17.95,243800.0,14.5192,14.5192,14.5111,14.5111,243800.0
2010-01-15 15:30:00,17.96,17.97,17.94,17.95,265400.0,14.5192,14.5273,14.503,14.5111,265400.0
2010-01-15 15:35:00,17.94,17.95,17.94,17.95,111800.0,14.503,14.5111,14.503,14.5111,111800.0
2010-01-15 15:40:00,17.95,17.95,17.93,17.93,309600.0,14.5111,14.5111,14.4949,14.4949,309600.0
2010-01-15 15:45:00,17.93,17.93,17.93,17.93,288000.0,14.4949,14.4949,14.4949,14.4949,288000.0
2010-01-15 15:50:00,17.93,17.93,17.93,17.93,682800.0,14.4949,14.4949,14.4949,14.4949,682800.0
2010-01-15 15:55:00,17.93,17.95,17.93,17.93,1299200.0,14.4949,14.5111,14.4949,14.4949,1299200.0
2010-01-19 09:30:00,17.97,18.0,17.93,17.99,160600.0,14.5273,14.5515,14.4949,14.5434,160600.0
2010-01-19 09:35:00,17.99,18.03,17.95,17.95,245600.0,14.5434,14.5758,14.5111,14.5111,245600.0
2010-01-19 09:40:00,17.96,17.98,17.93,17.97,540400.0,14.5192,14.5353,14.4949,14.5273,540400.0
2010-01-19 09:45:00,17.97,18.02,17.97,18.0,461000.0,14.5273,14.5677,14.5273,14.5515,461000.0
2010-01-19 09:50:00,18.0,18.02,17.99,18.0,72000.0,14.5515,14.5677,14.5434,14.5515,72000.0
2010-01-19 09:55:00,18.0,18.02,17.98,17.98,95000.0,14.5515,14.5677,14.5353,14.5353,95000.0
2010-01-19 10:00:00,17.98,18.02,17.98,18.02,259200.0,14.5353,14.5677,14.5353,14.5677,259200.0
2010-01-19 10:05:00,18.02,18.04,18.02,18.03,257400.0,14.5677,14.5838,14.5677,14.5758,257400.0
2010-01-19 10:10:00,18.03,18.04,18.01,18.04,215800.0,14.5758,14.5838,14.5596,14.5838,215800.0
2010-01-19 10:15:00,18.04,18.05,18.02,18.03,193200.0,14.5838,14.5919,14.5677,14.5758,193200.0
2010-01-19 10:20:00,18.03,18.06,18.02,18.05,137400.0,14.5758,14.6,14.5677,14.5919,137400.0
2010-01-19 10:25:00,18.05,18.06,18.03,18.03,159000.0,14.5919,14.6,14.5758,14.5758,159000.0
2010-01-19 10:30:00,18.03,18.05,18.03,18.04,93200.0,14.5758,14.5919,14.5758,14.5838,93200.0
2010-01-19 10:35:00,18.04,18.05,18.04,18.05,50400.0,14.5838,14.5919,14.5838,14.5919,50400.0
2010-01-19 10:40:00,18.05,18.09,18.05,18.08,387000.0,14.5919,14.6243,14.5919,14.6162,387000.0
2010-01-19 10:45:00,18.08,18.1,18.08,18.09,215600.0,14.6162,14.6323,14.6162,14.6243,215600.0
2010-01-19 10:50:00,18.09,18.1,18.09,18.09,307800.0,14.6243,14.6323,14.6243,14.6243,307800.0
2010-01-19 10:55:00,18.09,18.1,18.07,18.08,249600.0,14.6243,14.6323,14.6081,14.6162,249600.0
2010-01-19 11:00:00,18.08,18.08,18.07,18.07,91600.0,14.6162,14.6162,14.6081,14.6081,91600.0
2010-01-19 11:05:00,18.06,18.07,18.06,18.07,83600.0,14.6,14.6081,14.6,14.6081,83600.0
2010-01-19 11:10:00,18.07,18.07,18.06,18.07,209800.0,14.6081,14.6081,14.6,14.6081,209800.0
2010-01-19 11:15:00,18.07,18.07,18.06,18.07,41200.0,14.6081,14.6081,14.6,14.6081,41200.0
2010-01-19 11:20:00,18.07,18.07,18.06,18.06,699800.0,14.6081,14.6081,14.6,14.6,699800.0
2010-01-19 11:25:00,18.07,18.07,18.05,18.06,88000.0,14.6081,14.6081,14.5919,14.6,88000.0
2010-01-19 11:30:00,18.07,18.08,18.06,18.08,195000.0,14.6081,14.6162,14.6,14.6162,195000.0
2010-01-19 11:35:00,18.08,18.09,18.07,18.07,112400.0,14.6162,14.6243,14.6081,14.6081,112400.0
2010-01-19 11:40:00,18.07,18.07,18.05,18.06,91800.0,14.6081,14.6081,14.5919,14.6,91800.0
2010-01-19 11:45:00,18.06,18.07,18.05,18.05,44800.0,14.6,14.6081,14.5919,14.5919,44800.0
2010-01-19 11:50:00,18.05,18.05,18.04,18.05,67600.0,14.5919,14.5919,14.5838,14.5919,67600.0
2010-01-19 11:55:00,18.05,18.05,18.04,18.05,34800.0,14.5919,14.5919,14.5838,14.5919,34800.0
2010-01-19 12:00:00,18.05,18.07,18.05,18.07,85000.0,14.5919,14.6081,14.5919,14.6081,85000.0
2010-01-19 12:05:00,18.07,18.08,18.07,18.08,48000.0,14.6081,14.6162,14.6081,14.6162,48000.0
2010-01-19 12:10:00,18.07,18.08,18.07,18.08,71400.0,14.6081,14.6162,14.6081,14.6162,71400.0
2010-01-19 12:15:00,18.08,18.08,18.06,18.07,73400.0,14.6162,14.6162,14.6,14.6081,73400.0
2010-01-19 12:20:00,18.07,18.09,18.07,18.08,161400.0,14.6081,14.6243,14.6081,14.6162,161400.0
2010-01-19 12:25:00,18.08,18.08,18.07,18.07,89200.0,14.6162,14.6162,14.6081,14.6081,89200.0
2010-01-19 12:30:00,18.07,18.08,18.07,18.08,43000.0,14.6081,14.6162,14.6081,14.6162,43000.0
2010-01-19 12:35:00,18.07,18.08,18.07,18.08,16400.0,14.6081,14.6162,14.6081,14.6162,16400.0
2010-01-19 12:40:00,18.08,18.08,18.07,18.08,31800.0,14.6162,14.6162,14.6081,14.6162,31800.0
2010-01-19 12:45:00,18.08,18.08,18.07,18.08,36000.0,14.6162,14.6162,14.6081,14.6162,36000.0
2010-01-19 12:50:00,18.08,18.09,18.08,18.09,23600.0,14.6162,14.6243,14.6162,14.6243,23600.0
2010-01-19 12:55:00,18.08,18.09,18.08,18.08,105200.0,14.6162,14.6243,14.6162,14.6162,105200.0
2010-01-19 13:00:00,18.07,18.09,18.07,18.09,413000.0,14.6081,14.6243,14.6081,14.6243,413000.0
2010-01-19 13:05:00,18.09,18.09,18.08,18.08,298600.0,14.6243,14.6243,14.6162,14.6162,298600.0
2010-01-19 13:10:00,18.08,18.08,18.07,18.08,67600.0,14.6162,14.6162,14.6081,14.6162,67600.0
2010-01-19 13:15:00,18.08,18.09,18.08,18.09,385400.0,14.6162,14.6243,14.6162,14.6243,385400.0
2010-01-19 13:20:00,18.09,18.09,18.08,18.08,935000.0,14.6243,14.6243,14.6162,14.6162,935000.0
2010-01-19 13:25:00,18.08,18.09,18.08,18.09,69800.0,14.6162,14.6243,14.6162,14.6243,69800.0
2010-01-19 13:30:00,18.09,18.09,18.08,18.09,25800.0,14.6243,14.6243,14.6162,14.6243,25800.0
2010-01-19 13:35:00,18.09,18.09,18.08,18.09,102800.0,14.6243,14.6243,14.6162,14.6243,102800.0
2010-01-19 13:40:00,18.09,18.09,18.08,18.08,99600.0,14.6243,14.6243,14.6162,14.6162,99600.0
2010-01-19 13:45:00,18.09,18.09,18.08,18.09,14800.0,14.6243,14.6243,14.6162,14.6243,14800.0
2010-01-19 13:50:00,18.09,18.09,18.08,18.08,94800.0,14.6243,14.6243,14.6162,14.6162,94800.0
2010-01-19 13:55:00,18.08,18.09,18.08,18.09,59800.0,14.6162,14.6243,14.6162,14.6243,59800.0
2010-01-19 14:00:00,18.1,18.1,18.09,18.09,54000.0,14.6323,14.6323,14.6243,14.6243,54000.0
2010-01-19 14:05:00,18.09,18.11,18.09,18.11,313600.0,14.6243,14.6404,14.6243,14.6404,313600.0
2010-01-19 14:10:00,18.11,18.11,18.1,18.1,70800.0,14.6404,14.6404,14.6323,14.6323,70800.0
2010-01-19 14:15:00,18.1,18.11,18.1,18.1,36600.0,14.6323,14.6404,14.6323,14.6323,36600.0
2010-01-19 14:20:00,18.1,18.11,18.1,18.1,33000.0,14.6323,14.6404,14.6323,14.6323,33000.0
2010-01-19 14:25:00,18.1,18.12,18.1,18.11,421200.0,14.6323,14.6485,14.6323,14.6404,421200.0
2010-01-19 14:30:00,18.12,18.12,18.11,18.11,467800.0,14.6485,14.6485,14.6404,14.6404,467800.0
2010-01-19 14:35:00,18.11,18.12,18.11,18.12,117000.0,14.6404,14.6485,14.6404,14.6485,117000.0
2010-01-19 14:40:00,18.12,18.12,18.11,18.11,107000.0,14.6485,14.6485,14.6404,14.6404,107000.0
2010-01-19 14:45:00,18.11,18.12,18.11,18.12,102400.0,14.6404,14.6485,14.6404,14.6485,102400.0
2010-01-19 14:50:00,18.12,18.12,18.11,18.11,70400.0,14.6485,14.6485,14.6404,14.6404,70400.0
2010-01-19 14:55:00,18.11,18.12,18.11,18.11,236000.0,14.6404,14.6485,14.6404,14.6404,236000.0
2010-01-19 15:00:00,18.11,18.11,18.1,18.1,47000.0,14.6404,14.6404,14.6323,14.6323,47000.0
2010-01-19 15:05:00,18.1,18.1,18.09,18.1,38600.0,14.6323,14.6323,14.6243,14.6323,38600.0
2010-01-19 15:10:00,18.1,18.11,18.1,18.11,17200.0,14.6323,14.6404,14.6323,14.6404,17200.0
2010-01-19 15:15:00,18.11,18.11,18.1,18.1,47200.0,14.6404,14.6404,14.6323,14.6323,47200.0
2010-01-19 15:20:00,18.09,18.11,18.09,18.11,156200.0,14.6243,14.6404,14.6243,14.6404,156200.0
2010-01-19 15:25:00,18.11,18.12,18.11,18.11,135600.0,14.6404,14.6485,14.6404,14.6404,135600.0
2010-01-19 15:30:00,18.11,18.11,18.1,18.11,60200.0,14.6404,14.6404,14.6323,14.6404,60200.0
2010-01-19 15:35:00,18.11,18.11,18.11,18.11,122600.0,14.6404,14.6404,14.6404,14.6404,122600.0
2010-01-19 15:40:00,18.11,18.11,18.1,18.1,216800.0,14.6404,14.6404,14.6323,14.6323,216800.0
2010-01-19 15:45:00,18.1,18.1,18.09,18.1,479400.0,14.6323,14.6323,14.6243,14.6323,479400.0
2010-01-19 15:50:00,18.1,18.11,18.1,18.11,210800.0,14.6323,14.6404,14.6323,14.6404,210800.0
2010-01-19 15:55:00,18.11,18.12,18.1,18.11,960800.0,14.6404,14.6485,14.6323,14.6404,960800.0
2010-01-20 09:30:00,17.96,17.97,17.88,17.96,487600.0,14.5192,14.5273,14.4545,14.5192,487600.0
2010-01-20 09:35:00,17.96,17.98,17.92,17.93,213800.0,14.5192,14.5353,14.4868,14.4949,213800.0
2010-01-20 09:40:00,17.92,17.95,17.89,17.93,554200.0,14.4868,14.5111,14.4626,14.4949,554200.0
2010-01-20 09:45:00,17.92,17.94,17.88,17.94,655000.0,14.4868,14.503,14.4545,14.503,655000.0
2010-01-20 09:50:00,17.95,17.99,17.94,17.98,673400.0,14.5111,14.5434,14.503,14.5353,673400.0
2010-01-20 09:55:00,17.97,18.03,17.97,18.0,309200.0,14.5273,14.5758,14.5273,14.5515,309200.0
2010-01-20 10:00:00,18.0,18.03,17.96,17.97,385200.0,14.5515,14.5758,14.5192,14.5273,385200.0
2010-01-20 10:05:00,17.97,17.97,17.9,17.92,901200.0,14.5273,14.5273,14.4707,14.4868,901200.0
2010-01-20 10:10:00,17.92,17.94,17.92,17.93,273800.0,14.4868,14.503,14.4868,14.4949,273800.0
2010-01-20 10:15:00,17.92,17.93,17.92,17.93,229600.0,14.4868,14.4949,14.4868,14.4949,229600.0
2010-01-20 10:20:00,17.93,17.93,17.88,17.91,604200.0,14.4949,14.4949,14.4545,14.4787,604200.0
2010-01-20 10:25:00,17.91,17.91,17.87,17.87,279400.0,14.4787,14.4787,14.4464,14.4464,279400.0
2010-01-20 10:30:00,17.86,17.9,17.84,17.9,641600.0,14.4383,14.4707,14.4222,14.4707,641600.0
2010-01-20 10:35:00,17.9,17.9,17.86,17.88,185200.0,14.4707,14.4707,14.4383,14.4545,185200.0
2010-01-20 10:40:00,17.88,17.89,17.88,17.89,119200.0,14.4545,14.4626,14.4545,14.4626,119200.0
2010-01-20 10:45:00,17.89,17.89,17.87,17.87,67600.0,14.4626,14.4626,14.4464,14.4464,67600.0
2010-01-20 10:50:00,17.88,17.88,17.85,17.85,151600.0,14.4545,14.4545,14.4302,14.4302,151600.0
2010-01-20 10:55:00,17.86,17.86,17.84,17.85,352800.0,14.4383,14.4383,14.4222,14.4302,352800.0
2010-01-20 11:00:00,17.85,17.86,17.77,17.77,807000.0,14.4302,14.4383,14.3656,14.3656,807000.0
2010-01-20 11:05:00,17.77,17.82,17.77,17.77,560200.0,14.3656,14.406,14.3656,14.3656,560200.0
2010-01-20 11:10:00,17.78,17.81,17.78,17.8,89400.0,14.3737,14.3979,14.3737,14.3898,89400.0
2010-01-20 11:15:00,17.81,17.82,17.79,17.82,124000.0,14.3979,14.406,14.3817,14.406,124000.0
2010-01-20 11:20:00,17.82,17.82,17.79,17.79,55000.0,14.406,14.406,14.3817,14.3817,55000.0
2010-01-20 11:25:00,17.8,17.84,17.79,17.83,163200.0,14.3898,14.4222,14.3817,14.4141,163200.0
2010-01-20 11:30:00,17.84,17.84,17.83,17.83,144400.0,14.4222,14.4222,14.4141,14.4141,144400.0
2010-01-20 11:35:00,17.83,17.84,17.83,17.83,27600.0,14.4141,14.4222,14.4141,14.4141,27600.0
2010-01-20 11:40:00,17.83,17.83,17.82,17.82,23600.0,14.4141,14.4141,14.406,14.406,23600.0
2010-01-20 11:45:00,17.83,17.83,17.81,17.82,117400.0,14.4141,14.4141,14.3979,14.406,117400.0
2010-01-20 11:50:00,17.82,17.83,17.81,17.82,183800.0,14.406,14.4141,14.3979,14.406,183800.0
2010-01-20 11:55:00,17.82,17.83,17.82,17.82,67800.0,14.406,14.4141,14.406,14.406,67800.0
2010-01-20 12:00:00,17.82,17.83,17.8,17.82,131000.0,14.406,14.4141,14.3898,14.406,131000.0
2010-01-20 12:05:00,17.82,17.83,17.81,17.83,200600.0,14.406,14.4141,14.3979,14.4141,200600.0
2010-01-20 12:10:00,17.83,17.84,17.83,17.84,138000.0,14.4141,14.4222,14.4141,14.4222,138000.0
2010-01-20 12:15:00,17.84,17.84,17.82,17.82,312400.0,14.4222,14.4222,14.406,14.406,312400.0
2010-01-20 12:20:00,17.82,17.83,17.81,17.82,92600.0,14.406,14.4141,14.3979,14.406,92600.0
2010-01-20 12:25:00,17.82,17.84,17.82,17.83,117200.0,14.406,14.4222,14.406,14.4141,117200.0
2010-01-20 12:30:00,17.84,17.84,17.83,17.83,75400.0,14.4222,14.4222,14.4141,14.4141,75400.0
2010-01-20 12:35:00,17.83,17.83,17.82,17.83,48200.0,14.4141,14.4141,14.406,14.4141,48200.0
2010-01-20 12:40:00,17.83,17.83,17.82,17.82,57400.0,14.4141,14.4141,14.406,14.406,57400.0
2010-01-20 12:45:00,17.82,17.83,17.82,17.83,114000.0,14.406,14.4141,14.406,14.4141,114000.0
2010-01-20 12:50:00,17.82,17.83,17.82,17.83,59200.0,14.406,14.4141,14.406,14.4141,59200.0
2010-01-20 12:55:00,17.83,17.83,17.81,17.82,100400.0,14.4141,14.4141,14.3979,14.406,100400.0
2010-01-20 13:00:00,17.82,17.82,17.81,17.82,324800.0,14.406,14.406,14.3979,14.406,324800.0
2010-01-20 13:05:00,17.82,17.82,17.81,17.81,20200.0,14.406,14.406,14.3979,14.3979,20200.0
2010-01-20 13:10:00,17.81,17.82,17.8,17.8,132800.0,14.3979,14.406,14.3898,14.3898,132800.0
2010-01-20 13:15:00,17.8,17.8,17.77,17.78,339800.0,14.3898,14.3898,14.3656,14.3737,339800.0
2010-01-20 13:20:00,17.79,17.8,17.79,17.79,91400.0,14.3817,14.3898,14.3817,14.3817,91400.0
2010-01-20 13:25:00,17.79,17.8,17.78,17.8,64000.0,14.3817,14.3898,14.3737,14.3898,64000.0
2010-01-20 13:30:00,17.8,17.83,17.8,17.83,69200.0,14.3898,14.4141,14.3898,14.4141,69200.0
2010-01-20 13:35:00,17.82,17.83,17.82,17.83,59400.0,14.406,14.4141,14.406,14.4141,59400.0
2010-01-20 13:40:00,17.83,17.84,17.83,17.83,85000.0,14.4141,14.4222,14.4141,14.4141,85000.0
2010-01-20 13:45:00,17.83,17.85,17.83,17.85,47800.0,14.4141,14.4302,14.4141,14.4302,47800.0
2010-01-20 13:50:00,17.85,17.86,17.85,17.85,109000.0,14.4302,14.4383,14.4302,14.4302,109000.0
2010-01-20 13:55:00,17.86,17.86,17.85,17.85,30600.0,14.4383,14.4383,14.4302,14.4302,30600.0
2010-01-20 14:00:00,17.85,17.86,17.85,17.86,36600.0,14.4302,14.4383,14.4302,14.4383,36600.0
2010-01-20 14:05:00,17.86,17.87,17.85,17.86,82800.0,14.4383,14.4464,14.4302,14.4383,82800.0
2010-01-20 14:10:00,17.86,17.88,17.86,17.86,146200.0,14.4383,14.4545,14.4383,14.4383,146200.0
2010-01-20 14:15:00,17.86,17.86,17.86,17.86,84200.0,14.4383,14.4383,14.4383,14.4383,84200.0
2010-01-20 14:20:00,17.86,17.88,17.86,17.88,151200.0,14.4383,14.4545,14.4383,14.4545,151200.0
2010-01-20 14:25:00,17.88,17.88,17.86,17.86,105800.0,14.4545,14.4545,14.4383,14.4383,105800.0
2010-01-20 14:30:00,17.86,17.86,17.86,17.86,93000.0,14.4383,14.4383,14.4383,14.4383,93000.0
2010-01-20 14:35:00,17.86,17.91,17.86,17.9,584600.0,14.4383,14.4787,14.4383,14.4707,584600.0
2010-01-20 14:40:00,17.9,17.91,17.9,17.91,30400.0,14.4707,14.4787,14.4707,14.4787,30400.0
2010-01-20 14:45:00,17.91,17.93,17.9,17.91,177600.0,14.4787,14.4949,14.4707,14.4787,177600.0
2010-01-20 14:50:00,17.9,17.91,17.9,17.91,66800.0,14.4707,14.4787,14.4707,14.4787,66800.0
2010-01-20 14:55:00,17.91,17.91,17.89,17.9,55400.0,14.4787,14.4787,14.4626,14.4707,55400.0
2010-01-20 15:00:00,17.9,17.91,17.9,17.91,17800.0,14.4707,14.4787,14.4707,14.4787,17800.0
2010-01-20 15:05:00,17.9,17.91,17.89,17.89,90000.0,14.4707,14.4787,14.4626,14.4626,90000.0
2010-01-20 15:10:00,17.89,17.9,17.88,17.89,204200.0,14.4626,14.4707,14.4545,14.4626,204200.0
2010-01-20 15:15:00,17.9,17.9,17.89,17.89,39400.0,14.4707,14.4707,14.4626,14.4626,39400.0
2010-01-20 15:20:00,17.89,17.92,17.89,17.91,68000.0,14.4626,14.4868,14.4626,14.4787,68000.0
2010-01-20 15:25:00,17.91,17.91,17.91,17.91,53400.0,14.4787,14.4787,14.4787,14.4787,53400.0
2010-01-20 15:30:00,17.91,17.92,17.88,17.89,425200.0,14.4787,14.4868,14.4545,14.4626,425200.0
2010-01-20 15:35:00,17.89,17.9,17.89,17.9,73800.0,14.4626,14.4707,14.4626,14.4707,73800.0
2010-01-20 15:40:00,17.9,17.92,17.9,17.92,234600.0,14.4707,14.4868,14.4707,14.4868,234600.0
2010-01-20 15:45:00,17.92,17.93,17.91,17.93,182200.0,14.4868,14.4949,14.4787,14.4949,182200.0
2010-01-20 15:50:00,17.93,17.93,17.92,17.92,414600.0,14.4949,14.4949,14.4868,14.4868,414600.0
2010-01-20 15:55:00,17.92,17.93,17.91,17.92,437800.0,14.4868,14.4949,14.4787,14.4868,437800.0
2010-01-21 09:30:00,17.9,18.02,17.88,18.02,363200.0,14.4707,14.5677,14.4545,14.5677,363200.0
2010-01-21 09:35:00,18.02,18.02,17.94,17.94,231000.0,14.5677,14.5677,14.503,14.503,231000.0
2010-01-21 09:40:00,17.95,17.96,17.91,17.91,382000.0,14.5111,14.5192,14.4787,14.4787,382000.0
2010-01-21 09:45:00,17.9,17.9,17.83,17.89,581800.0,14.4707,14.4707,14.4141,14.4626,581800.0
2010-01-21 09:50:00,17.9,17.94,17.9,17.94,496800.0,14.4707,14.503,14.4707,14.503,496800.0
2010-01-21 09:55:00,17.95,18.01,17.94,18.01,614000.0,14.5111,14.5596,14.503,14.5596,614000.0
2010-01-21 10:00:00,18.0,18.02,17.95,18.01,679200.0,14.5515,14.5677,14.5111,14.5596,679200.0
2010-01-21 10:05:00,18.02,18.04,18.0,18.01,406000.0,14.5677,14.5838,14.5515,14.5596,406000.0
2010-01-21 10:10:00,18.02,18.02,17.98,17.98,147200.0,14.5677,14.5677,14.5353,14.5353,147200.0
2010-01-21 10:15:00,17.98,17.99,17.97,17.99,70600.0,14.5353,14.5434,14.5273,14.5434,70600.0
2010-01-21 10:20:00,17.99,17.99,17.82,17.83,1285600.0,14.5434,14.5434,14.406,14.4141,1285600.0
2010-01-21 10:25:00,17.83,17.84,17.75,17.75,782800.0,14.4141,14.4222,14.3494,14.3494,782800.0
2010-01-21 10:30:00,17.75,17.75,17.68,17.74,678800.0,14.3494,14.3494,14.2928,14.3413,678800.0
2010-01-21 10:35:00,17.74,17.78,17.74,17.78,319800.0,14.3413,14.3737,14.3413,14.3737,319800.0
2010-01-21 10:40:00,17.78,17.82,17.78,17.78,408200.0,14.3737,14.406,14.3737,14.3737,408200.0
2010-01-21 10:45:00,17.78,17.79,17.75,17.75,137400.0,14.3737,14.3817,14.3494,14.3494,137400.0
2010-01-21 10:50:00,17.75,17.77,17.73,17.73,343800.0,14.3494,14.3656,14.3332,14.3332,343800.0
2010-01-21 10:55:00,17.73,17.77,17.73,17.77,147800.0,14.3332,14.3656,14.3332,14.3656,147800.0
2010-01-21 11:00:00,17.76,17.78,17.75,17.76,122400.0,14.3575,14.3737,14.3494,14.3575,122400.0
2010-01-21 11:05:00,17.76,17.77,17.68,17.68,961600.0,14.3575,14.3656,14.2928,14.2928,961600.0
2010-01-21 11:10:00,17.68,17.72,17.68,17.68,625200.0,14.2928,14.3251,14.2928,14.2928,625200.0
2010-01-21 11:15:00,17.68,17.68,17.65,17.66,925400.0,14.2928,14.2928,14.2686,14.2766,925400.0
2010-01-21 11:20:00,17.66,17.7,17.66,17.7,433600.0,14.2766,14.309,14.2766,14.309,433600.0
2010-01-21 11:25:00,17.7,17.7,17.68,17.7,134800.0,14.309,14.309,14.2928,14.309,134800.0
2010-01-21 11:30:00,17.69,17.7,17.66,17.68,741600.0,14.3009,14.309,14.2766,14.2928,741600.0
2010-01-21 11:35:00,17.68,17.69,17.65,17.67,721400.0,14.2928,14.3009,14.2686,14.2847,721400.0
2010-01-21 11:40:00,17.67,17.68,17.57,17.58,882200.0,14.2847,14.2928,14.2039,14.212,882200.0
2010-01-21 11:45:00,17.58,17.63,17.57,17.62,497600.0,14.212,14.2524,14.2039,14.2443,497600.0
2010-01-21 11:50:00,17.63,17.68,17.62,17.65,627400.0,14.2524,14.2928,14.2443,14.2686,627400.0
2010-01-21 11:55:00,17.66,17.66,17.62,17.64,216000.0,14.2766,14.2766,14.2443,14.2605,216000.0
2010-01-21 12:00:00,17.65,17.69,17.63,17.68,617400.0,14.2686,14.3009,14.2524,14.2928,617400.0
2010-01-21 12:05:00,17.68,17.71,17.68,17.7,660200.0,14.2928,14.3171,14.2928,14.309,660200.0
2010-01-21 12:10:00,17.7,17.73,17.68,17.69,862200.0,14.309,14.3332,14.2928,14.3009,862200.0
2010-01-21 12:15:00,17.68,17.69,17.66,17.67,91600.0,14.2928,14.3009,14.2766,14.2847,91600.0
2010-01-21 12:20:00,17.68,17.68,17.61,17.61,1150000.0,14.2928,14.2928,14.2362,14.2362,1150000.0
2010-01-21 12:25:00,17.62,17.62,17.59,17.6,595800.0,14.2443,14.2443,14.2201,14.2281,595800.0
2010-01-21 12:30:00,17.61,17.65,17.6,17.64,142000.0,14.2362,14.2686,14.2281,14.2605,142000.0
2010-01-21 12:35:00,17.64,17.64,17.62,17.63,66800.0,14.2605,14.2605,14.2443,14.2524,66800.0
2010-01-21 12:40:00,17.63,17.64,17.63,17.64,57200.0,14.2524,14.2605,14.2524,14.2605,57200.0
2010-01-21 12:45:00,17.64,17.64,17.61,17.61,179000.0,14.2605,14.2605,14.2362,14.2362,179000.0
2010-01-21 12:50:00,17.61,17.63,17.6,17.63,172000.0,14.2362,14.2524,14.2281,14.2524,172000.0
2010-01-21 12:55:00,17.63,17.65,17.62,17.64,162000.0,14.2524,14.2686,14.2443,14.2605,162000.0
2010-01-21 13:00:00,17.64,17.65,17.59,17.62,321200.0,14.2605,14.2686,14.2201,14.2443,321200.0
2010-01-21 13:05:00,17.63,17.64,17.62,17.63,89400.0,14.2524,14.2605,14.2443,14.2524,89400.0
2010-01-21 13:10:00,17.62,17.64,17.62,17.63,56600.0,14.2443,14.2605,14.2443,14.2524,56600.0
2010-01-21 13:15:00,17.63,17.64,17.61,17.61,72600.0,14.2524,14.2605,14.2362,14.2362,72600.0
2010-01-21 13:20:00,17.61,17.65,17.61,17.64,87600.0,14.2362,14.2686,14.2362,14.2605,87600.0
2010-01-21 13:25:00,17.64,17.66,17.63,17.64,157400.0,14.2605,14.2766,14.2524,14.2605,157400.0
2010-01-21 13:30:00,17.65,17.66,17.64,17.66,244800.0,14.2686,14.2766,14.2605,14.2766,244800.0
2010-01-21 13:35:00,17.66,17.67,17.65,17.66,160800.0,14.2766,14.2847,14.2686,14.2766,160800.0
2010-01-21 13:40:00,17.66,17.66,17.64,17.65,81400.0,14.2766,14.2766,14.2605,14.2686,81400.0
2010-01-21 13:45:00,17.65,17.67,17.65,17.66,227600.0,14.2686,14.2847,14.2686,14.2766,227600.0
2010-01-21 13:50:00,17.66,17.67,17.64,17.67,108600.0,14.2766,14.2847,14.2605,14.2847,108600.0
2010-01-21 13:55:00,17.65,17.67,17.65,17.67,71800.0,14.2686,14.2847,14.2686,14.2847,71800.0
2010-01-21 14:00:00,17.67,17.68,17.63,17.63,348800.0,14.2847,14.2928,14.2524,14.2524,348800.0
2010-01-21 14:05:00,17.63,17.64,17.62,17.64,173400.0,14.2524,14.2605,14.2443,14.2605,173400.0
2010-01-21 14:10:00,17.64,17.64,17.62,17.62,135600.0,14.2605,14.2605,14.2443,14.2443,135600.0
2010-01-21 14:15:00,17.62,17.64,17.61,17.64,59600.0,14.2443,14.2605,14.2362,14.2605,59600.0
2010-01-21 14:20:00,17.64,17.67,17.62,17.67,112200.0,14.2605,14.2847,14.2443,14.2847,112200.0
2010-01-21 14:25:00,17.67,17.73,17.67,17.72,1778000.0,14.2847,14.3332,14.2847,14.3251,1778000.0
2010-01-21 14:30:00,17.72,17.74,17.7,17.72,435600.0,14.3251,14.3413,14.309,14.3251,435600.0
2010-01-21 14:35:00,17.71,17.71,17.7,17.7,375000.0,14.3171,14.3171,14.309,14.309,375000.0
2010-01-21 14:40:00,17.7,17.71,17.67,17.68,376000.0,14.309,14.3171,14.2847,14.2928,376000.0
2010-01-21 14:45:00,17.68,17.69,17.68,17.69,538200.0,14.2928,14.3009,14.2928,14.3009,538200.0
2010-01-21 14:50:00,17.69,17.71,17.68,17.69,633000.0,14.3009,14.3171,14.2928,14.3009,633000.0
2010-01-21 14:55:00,17.7,17.73,17.69,17.73,780600.0,14.309,14.3332,14.3009,14.3332,780600.0
2010-01-21 15:00:00,17.73,17.74,17.7,17.7,785000.0,14.3332,14.3413,14.309,14.309,785000.0
2010-01-21 15:05:00,17.7,17.71,17.66,17.68,804800.0,14.309,14.3171,14.2766,14.2928,804800.0
2010-01-21 15:10:00,17.68,17.69,17.63,17.66,315200.0,14.2928,14.3009,14.2524,14.2766,315200.0
2010-01-21 15:15:00,17.66,17.67,17.61,17.64,266400.0,14.2766,14.2847,14.2362,14.2605,266400.0
2010-01-21 15:20:00,17.64,17.67,17.63,17.67,106600.0,14.2605,14.2847,14.2524,14.2847,106600.0
2010-01-21 15:25:00,17.67,17.68,17.65,17.65,155600.0,14.2847,14.2928,14.2686,14.2686,155600.0
2010-01-21 15:30:00,17.65,17.68,17.64,17.67,453400.0,14.2686,14.2928,14.2605,14.2847,453400.0
2010-01-21 15:35:00,17.67,17.67,17.64,17.64,313000.0,14.2847,14.2847,14.2605,14.2605,313000.0
2010-01-21 15:40:00,17.65,17.67,17.64,17.67,414400.0,14.2686,14.2847,14.2605,14.2847,414400.0
2010-01-21 15:45:00,17.67,17.7,17.67,17.68,586200.0,14.2847,14.309,14.2847,14.2928,586200.0
2010-01-21 15:50:00,17.68,17.68,17.65,17.66,407000.0,14.2928,14.2928,14.2686,14.2766,407000.0
2010-01-21 15:55:00,17.65,17.66,17.61,17.61,1691600.0,14.2686,14.2766,14.2362,14.2362,1691600.0
2010-01-22 09:30:00,17.6,17.63,17.52,17.61,426800.0,14.2281,14.2524,14.1635,14.2362,426800.0
2010-01-22 09:35:00,17.61,17.75,17.6,17.71,773800.0,14.2362,14.3494,14.2281,14.3171,773800.0
2010-01-22 09:40:00,17.72,17.73,17.68,17.69,526200.0,14.3251,14.3332,14.2928,14.3009,526200.0
2010-01-22 09:45:00,17.68,17.71,17.65,17.68,546600.0,14.2928,14.3171,14.2686,14.2928,546600.0
2010-01-22 09:50:00,17.68,17.7,17.64,17.65,370800.0,14.2928,14.309,14.2605,14.2686,370800.0
2010-01-22 09:55:00,17.65,17.7,17.64,17.65,423000.0,14.2686,14.309,14.2605,14.2686,423000.0
2010-01-22 10:00:00,17.65,17.66,17.53,17.54,639000.0,14.2686,14.2766,14.1716,14.1796,639000.0
2010-01-22 10:05:00,17.53,17.53,17.46,17.46,917000.0,14.1716,14.1716,14.115,14.115,917000.0
2010-01-22 10:10:00,17.46,17.52,17.46,17.49,591800.0,14.115,14.1635,14.115,14.1392,591800.0
2010-01-22 10:15:00,17.47,17.47,17.4,17.4,1129000.0,14.123,14.123,14.0665,14.0665,1129000.0
2010-01-22 10:20:00,17.4,17.41,17.37,17.4,617200.0,14.0665,14.0745,14.0422,14.0665,617200.0
2010-01-22 10:25:00,17.4,17.55,17.4,17.55,939200.0,14.0665,14.1877,14.0665,14.1877,939200.0
2010-01-22 10:30:00,17.55,17.58,17.55,17.56,765600.0,14.1877,14.212,14.1877,14.1958,765600.0
2010-01-22 10:35:00,17.56,17.63,17.55,17.56,765200.0,14.1958,14.2524,14.1877,14.1958,765200.0
2010-01-22 10:40:00,17.56,17.67,17.56,17.61,1036000.0,14.1958,14.2847,14.1958,14.2362,1036000.0
2010-01-22 10:45:00,17.61,17.61,17.57,17.57,283400.0,14.2362,14.2362,14.2039,14.2039,283400.0
2010-01-22 10:50:00,17.57,17.6,17.55,17.57,651400.0,14.2039,14.2281,14.1877,14.2039,651400.0
2010-01-22 10:55:00,17.58,17.64,17.57,17.64,466600.0,14.212,14.2605,14.2039,14.2605,466600.0
2010-01-22 11:00:00,17.64,17.71,17.63,17.7,1340200.0,14.2605,14.3171,14.2524,14.309,1340200.0
2010-01-22 11:05:00,17.7,17.71,17.67,17.67,378000.0,14.309,14.3171,14.2847,14.2847,378000.0
2010-01-22 11:10:00,17.67,17.68,17.64,17.67,105200.0,14.2847,14.2928,14.2605,14.2847,105200.0
2010-01-22 11:15:00,17.67,17.7,17.66,17.68,184600.0,14.2847,14.309,14.2766,14.2928,184600.0
2010-01-22 11:20:00,17.68,17.7,17.68,17.68,220800.0,14.2928,14.309,14.2928,14.2928,220800.0
2010-01-22 11:25:00,17.69,17.71,17.67,17.71,173800.0,14.3009,14.3171,14.2847,14.3171,173800.0
2010-01-22 11:30:00,17.71,17.71,17.68,17.71,98600.0,14.3171,14.3171,14.2928,14.3171,98600.0
2010-01-22 11:35:00,17.71,17.73,17.68,17.69,244200.0,14.3171,14.3332,14.2928,14.3009,244200.0
2010-01-22 11:40:00,17.69,17.7,17.68,17.69,107200.0,14.3009,14.309,14.2928,14.3009,107200.0
2010-01-22 11:45:00,17.7,17.7,17.66,17.68,112600.0,14.309,14.309,14.2766,14.2928,112600.0
2010-01-22 11:50:00,17.68,17.69,17.67,17.67,130400.0,14.2928,14.3009,14.2847,14.2847,130400.0
2010-01-22 11:55:00,17.67,17.68,17.62,17.64,399600.0,14.2847,14.2928,14.2443,14.2605,399600.0
2010-01-22 12:00:00,17.64,17.64,17.59,17.62,585400.0,14.2605,14.2605,14.2201,14.2443,585400.0
2010-01-22 12:05:00,17.62,17.63,17.61,17.61,116800.0,14.2443,14.2524,14.2362,14.2362,116800.0
2010-01-22 12:10:00,17.63,17.63,17.59,17.61,217600.0,14.2524,14.2524,14.2201,14.2362,217600.0
2010-01-22 12:15:00,17.61,17.66,17.61,17.66,102600.0,14.2362,14.2766,14.2362,14.2766,102600.0
2010-01-22 12:20:00,17.67,17.7,17.67,17.69,642000.0,14.2847,14.309,14.2847,14.3009,642000.0
2010-01-22 12:25:00,17.69,17.7,17.68,17.69,117000.0,14.3009,14.309,14.2928,14.3009,117000.0
2010-01-22 12:30:00,17.7,17.72,17.68,17.71,270800.0,14.309,14.3251,14.2928,14.3171,270800.0
2010-01-22 12:35:00,17.71,17.72,17.68,17.69,89400.0,14.3171,14.3251,14.2928,14.3009,89400.0
2010-01-22 12:40:00,17.68,17.7,17.67,17.7,64000.0,14.2928,14.309,14.2847,14.309,64000.0
2010-01-22 12:45:00,17.7,17.71,17.68,17.7,446200.0,14.309,14.3171,14.2928,14.309,446200.0
2010-01-22 12:50:00,17.7,17.72,17.69,17.72,860200.0,14.309,14.3251,14.3009,14.3251,860200.0
2010-01-22 12:55:00,17.72,17.73,17.69,17.69,108600.0,14.3251,14.3332,14.3009,14.3009,108600.0
2010-01-22 13:00:00,17.69,17.7,17.65,17.66,535800.0,14.3009,14.309,14.2686,14.2766,535800.0
2010-01-22 13:05:00,17.65,17.67,17.64,17.66,154000.0,14.2686,14.2847,14.2605,14.2766,154000.0
2010-01-22 13:10:00,17.66,17.68,17.66,17.67,177000.0,14.2766,14.2928,14.2766,14.2847,177000.0
2010-01-22 13:15:00,17.67,17.67,17.65,17.67,124800.0,14.2847,14.2847,14.2686,14.2847,124800.0
2010-01-22 13:20:00,17.67,17.7,17.67,17.68,144400.0,14.2847,14.309,14.2847,14.2928,144400.0
2010-01-22 13:25:00,17.68,17.68,17.66,17.67,258800.0,14.2928,14.2928,14.2766,14.2847,258800.0
2010-01-22 13:30:00,17.68,17.68,17.67,17.68,270400.0,14.2928,14.2928,14.2847,14.2928,270400.0
2010-01-22 13:35:00,17.68,17.68,17.63,17.63,202600.0,14.2928,14.2928,14.2524,14.2524,202600.0
2010-01-22 13:40:00,17.63,17.64,17.58,17.6,1776400.0,14.2524,14.2605,14.212,14.2281,1776400.0
2010-01-22 13:45:00,17.6,17.61,17.56,17.59,459600.0,14.2281,14.2362,14.1958,14.2201,459600.0
2010-01-22 13:50:00,17.59,17.59,17.56,17.58,592600.0,14.2201,14.2201,14.1958,14.212,592600.0
2010-01-22 13:55:00,17.57,17.59,17.56,17.57,247600.0,14.2039,14.2201,14.1958,14.2039,247600.0
2010-01-22 14:00:00,17.57,17.59,17.56,17.57,439400.0,14.2039,14.2201,14.1958,14.2039,439400.0
2010-01-22 14:05:00,17.57,17.57,17.56,17.56,47200.0,14.2039,14.2039,14.1958,14.1958,47200.0
2010-01-22 14:10:00,17.57,17.6,17.53,17.59,397000.0,14.2039,14.2281,14.1716,14.2201,397000.0
2010-01-22 14:15:00,17.59,17.6,17.56,17.56,332000.0,14.2201,14.2281,14.1958,14.1958,332000.0
2010-01-22 14:20:00,17.56,17.58,17.55,17.58,80400.0,14.1958,14.212,14.1877,14.212,80400.0
2010-01-22 14:25:00,17.58,17.58,17.55,17.55,289000.0,14.212,14.212,14.1877,14.1877,289000.0
2010-01-22 14:30:00,17.55,17.56,17.52,17.55,388000.0,14.1877,14.1958,14.1635,14.1877,388000.0
2010-01-22 14:35:00,17.55,17.57,17.55,17.55,207400.0,14.1877,14.2039,14.1877,14.1877,207400.0
2010-01-22 14:40:00,17.56,17.56,17.49,17.55,491200.0,14.1958,14.1958,14.1392,14.1877,491200.0
2010-01-22 14:45:00,17.55,17.55,17.53,17.53,272800.0,14.1877,14.1877,14.1716,14.1716,272800.0
2010-01-22 14:50:00,17.53,17.54,17.52,17.53,199000.0,14.1716,14.1796,14.1635,14.1716,199000.0
2010-01-22 14:55:00,17.54,17.54,17.5,17.51,357000.0,14.1796,14.1796,14.1473,14.1554,357000.0
2010-01-22 15:00:00,17.5,17.53,17.5,17.52,479400.0,14.1473,14.1716,14.1473,14.1635,479400.0
2010-01-22 15:05:00,17.53,17.55,17.5,17.51,646600.0,14.1716,14.1877,14.1473,14.1554,646600.0
2010-01-22 15:10:00,17.51,17.52,17.47,17.48,392800.0,14.1554,14.1635,14.123,14.1311,392800.0
2010-01-22 15:15:00,17.48,17.5,17.41,17.42,595200.0,14.1311,14.1473,14.0745,14.0826,595200.0
2010-01-22 15:20:00,17.43,17.43,17.39,17.43,633800.0,14.0907,14.0907,14.0584,14.0907,633800.0
2010-01-22 15:25:00,17.43,17.45,17.42,17.45,516800.0,14.0907,14.1069,14.0826,14.1069,516800.0
2010-01-22 15:30:00,17.45,17.46,17.43,17.43,276400.0,14.1069,14.115,14.0907,14.0907,276400.0
2010-01-22 15:35:00,17.43,17.43,17.4,17.4,397400.0,14.0907,14.0907,14.0665,14.0665,397400.0
2010-01-22 15:40:00,17.4,17.42,17.39,17.39,948000.0,14.0665,14.0826,14.0584,14.0584,948000.0
2010-01-22 15:45:00,17.4,17.4,17.36,17.36,1338000.0,14.0665,14.0665,14.0341,14.0341,1338000.0
2010-01-22 15:50:00,17.36,17.4,17.36,17.4,815200.0,14.0341,14.0665,14.0341,14.0665,815200.0
2010-01-22 15:55:00,17.4,17.4,17.37,17.37,1004400.0,14.0665,14.0665,14.0422,14.0422,1004400.0
2010-01-25 09:30:00,17.5,17.55,17.49,17.49,893000.0,14.1473,14.1877,14.1392,14.1392,893000.0
2010-01-25 09:35:00,17.5,17.52,17.48,17.5,957400.0,14.1473,14.1635,14.1311,14.1473,957400.0
2010-01-25 09:40:00,17.49,17.51,17.46,17.46,1222600.0,14.1392,14.1554,14.115,14.115,1222600.0
2010-01-25 09:45:00,17.46,17.47,17.43,17.45,976600.0,14.115,14.123,14.0907,14.1069,976600.0
2010-01-25 09:50:00,17.44,17.49,17.44,17.49,394600.0,14.0988,14.1392,14.0988,14.1392,394600.0
2010-01-25 09:55:00,17.49,17.49,17.43,17.44,237000.0,14.1392,14.1392,14.0907,14.0988,237000.0
2010-01-25 10:00:00,17.43,17.47,17.4,17.43,808200.0,14.0907,14.123,14.0665,14.0907,808200.0
2010-01-25 10:05:00,17.43,17.44,17.36,17.36,1378400.0,14.0907,14.0988,14.0341,14.0341,1378400.0
2010-01-25 10:10:00,17.36,17.36,17.33,17.33,339200.0,14.0341,14.0341,14.0099,14.0099,339200.0
2010-01-25 10:15:00,17.34,17.42,17.34,17.4,417200.0,14.018,14.0826,14.018,14.0665,417200.0
2010-01-25 10:20:00,17.4,17.47,17.4,17.47,545000.0,14.0665,14.123,14.0665,14.123,545000.0
2010-01-25 10:25:00,17.47,17.5,17.46,17.46,662000.0,14.123,14.1473,14.115,14.115,662000.0
2010-01-25 10:30:00,17.46,17.48,17.41,17.45,649800.0,14.115,14.1311,14.0745,14.1069,649800.0
2010-01-25 10:35:00,17.44,17.44,17.42,17.44,217800.0,14.0988,14.0988,14.0826,14.0988,217800.0
2010-01-25 10:40:00,17.45,17.45,17.38,17.4,280600.0,14.1069,14.1069,14.0503,14.0665,280600.0
2010-01-25 10:45:00,17.4,17.42,17.36,17.4,217200.0,14.0665,14.0826,14.0341,14.0665,217200.0
2010-01-25 10:50:00,17.4,17.45,17.38,17.45,87200.0,14.0665,14.1069,14.0503,14.1069,87200.0
2010-01-25 10:55:00,17.45,17.46,17.41,17.44,272000.0,14.1069,14.115,14.0745,14.0988,272000.0
2010-01-25 11:00:00,17.44,17.45,17.39,17.39,75000.0,14.0988,14.1069,14.0584,14.0584,75000.0
2010-01-25 11:05:00,17.39,17.41,17.33,17.41,939800.0,14.0584,14.0745,14.0099,14.0745,939800.0
2010-01-25 11:10:00,17.41,17.42,17.4,17.4,336800.0,14.0745,14.0826,14.0665,14.0665,336800.0
2010-01-25 11:15:00,17.4,17.43,17.39,17.43,215800.0,14.0665,14.0907,14.0584,14.0907,215800.0
2010-01-25 11:20:00,17.43,17.48,17.43,17.45,228200.0,14.0907,14.1311,14.0907,14.1069,228200.0
2010-01-25 11:25:00,17.45,17.46,17.43,17.43,191800.0,14.1069,14.115,14.0907,14.0907,191800.0
2010-01-25 11:30:00,17.43,17.45,17.42,17.45,60200.0,14.0907,14.1069,14.0826,14.1069,60200.0
2010-01-25 11:35:00,17.44,17.45,17.39,17.39,270600.0,14.0988,14.1069,14.0584,14.0584,270600.0
2010-01-25 11:40:00,17.4,17.42,17.39,17.4,256800.0,14.0665,14.0826,14.0584,14.0665,256800.0
2010-01-25 11:45:00,17.39,17.41,17.39,17.41,88600.0,14.0584,14.0745,14.0584,14.0745,88600.0
2010-01-25 11:50:00,17.41,17.49,17.41,17.48,520800.0,14.0745,14.1392,14.0745,14.1311,520800.0
2010-01-25 11:55:00,17.49,17.49,17.46,17.46,42400.0,14.1392,14.1392,14.115,14.115,42400.0
2010-01-25 12:00:00,17.45,17.49,17.45,17.49,295400.0,14.1069,14.1392,14.1069,14.1392,295400.0
2010-01-25 12:05:00,17.49,17.52,17.47,17.47,451000.0,14.1392,14.1635,14.123,14.123,451000.0
2010-01-25 12:10:00,17.47,17.5,17.46,17.47,154200.0,14.123,14.1473,14.115,14.123,154200.0
2010-01-25 12:15:00,17.47,17.47,17.45,17.47,26000.0,14.123,14.123,14.1069,14.123,26000.0
2010-01-25 12:20:00,17.47,17.5,17.47,17.49,84000.0,14.123,14.1473,14.123,14.1392,84000.0
2010-01-25 12:25:00,17.49,17.49,17.46,17.46,140600.0,14.1392,14.1392,14.115,14.115,140600.0
2010-01-25 12:30:00,17.46,17.47,17.46,17.47,25800.0,14.115,14.123,14.115,14.123,25800.0
2010-01-25 12:35:00,17.47,17.48,17.47,17.47,17600.0,14.123,14.1311,14.123,14.123,17600.0
2010-01-25 12:40:00,17.47,17.47,17.46,17.47,74000.0,14.123,14.123,14.115,14.123,74000.0
2010-01-25 12:45:00,17.48,17.48,17.46,17.47,22800.0,14.1311,14.1311,14.115,14.123,22800.0
2010-01-25 12:50:00,17.47,17.47,17.46,17.47,47600.0,14.123,14.123,14.115,14.123,47600.0
2010-01-25 12:55:00,17.47,17.48,17.46,17.46,35200.0,14.123,14.1311,14.115,14.115,35200.0
2010-01-25 13:00:00,17.46,17.47,17.45,17.46,31400.0,14.115,14.123,14.1069,14.115,31400.0
2010-01-25 13:05:00,17.46,17.46,17.43,17.45,61400.0,14.115,14.115,14.0907,14.1069,61400.0
2010-01-25 13:10:00,17.45,17.46,17.44,17.46,212600.0,14.1069,14.115,14.0988,14.115,212600.0
2010-01-25 13:15:00,17.46,17.47,17.45,17.47,13000.0,14.115,14.123,14.1069,14.123,13000.0
2010-01-25 13:20:00,17.47,17.5,17.47,17.5,33000.0,14.123,14.1473,14.123,14.1473,33000.0
2010-01-25 13:25:00,17.5,17.5,17.48,17.48,143400.0,14.1473,14.1473,14.1311,14.1311,143400.0
2010-01-25 13:30:00,17.48,17.49,17.46,17.46,186600.0,14.1311,14.1392,14.115,14.115,186600.0
2010-01-25 13:35:00,17.46,17.47,17.45,17.47,76400.0,14.115,14.123,14.1069,14.123,76400.0
2010-01-25 13:40:00,17.47,17.47,17.45,17.47,209600.0,14.123,14.123,14.1069,14.123,209600.0
2010-01-25 13:45:00,17.47,17.48,17.47,17.48,208200.0,14.123,14.1311,14.123,14.1311,208200.0
2010-01-25 13:50:00,17.49,17.49,17.48,17.48,62400.0,14.1392,14.1392,14.1311,14.1311,62400.0
2010-01-25 13:55:00,17.49,17.49,17.47,17.47,28600.0,14.1392,14.1392,14.123,14.123,28600.0
2010-01-25 14:00:00,17.47,17.49,17.47,17.48,89200.0,14.123,14.1392,14.123,14.1311,89200.0
2010-01-25 14:05:00,17.48,17.5,17.48,17.5,42600.0,14.1311,14.1473,14.1311,14.1473,42600.0
2010-01-25 14:10:00,17.5,17.5,17.49,17.5,52000.0,14.1473,14.1473,14.1392,14.1473,52000.0
2010-01-25 14:15:00,17.49,17.5,17.49,17.5,325200.0,14.1392,14.1473,14.1392,14.1473,325200.0
2010-01-25 14:20:00,17.5,17.5,17.49,17.5,27400.0,14.1473,14.1473,14.1392,14.1473,27400.0
2010-01-25 14:25:00,17.5,17.51,17.5,17.5,66600.0,14.1473,14.1554,14.1473,14.1473,66600.0
2010-01-25 14:30:00,17.5,17.5,17.5,17.5,79200.0,14.1473,14.1473,14.1473,14.1473,79200.0
2010-01-25 14:35:00,17.5,17.5,17.47,17.47,219600.0,14.1473,14.1473,14.123,14.123,219600.0
2010-01-25 14:40:00,17.47,17.48,17.47,17.48,62000.0,14.123,14.1311,14.123,14.1311,62000.0
2010-01-25 14:45:00,17.48,17.5,17.48,17.49,30400.0,14.1311,14.1473,14.1311,14.1392,30400.0
2010-01-25 14:50:00,17.49,17.51,17.49,17.51,85400.0,14.1392,14.1554,14.1392,14.1554,85400.0
2010-01-25 14:55:00,17.51,17.53,17.5,17.53,270400.0,14.1554,14.1716,14.1473,14.1716,270400.0
2010-01-25 15:00:00,17.53,17.54,17.51,17.52,205800.0,14.1716,14.1796,14.1554,14.1635,205800.0
2010-01-25 15:05:00,17.52,17.53,17.52,17.53,144800.0,14.1635,14.1716,14.1635,14.1716,144800.0
2010-01-25 15:10:00,17.52,17.53,17.5,17.5,114600.0,14.1635,14.1716,14.1473,14.1473,114600.0
2010-01-25 15:15:00,17.51,17.52,17.49,17.49,548800.0,14.1554,14.1635,14.1392,14.1392,548800.0
2010-01-25 15:20:00,17.49,17.49,17.48,17.49,66000.0,14.1392,14.1392,14.1311,14.1392,66000.0
2010-01-25 15:25:00,17.48,17.49,17.48,17.48,70600.0,14.1311,14.1392,14.1311,14.1311,70600.0
2010-01-25 15:30:00,17.48,17.5,17.48,17.49,212200.0,14.1311,14.1473,14.1311,14.1392,212200.0
2010-01-25 15:35:00,17.49,17.5,17.49,17.5,141200.0,14.1392,14.1473,14.1392,14.1473,141200.0
2010-01-25 15:40:00,17.5,17.5,17.46,17.46,356400.0,14.1473,14.1473,14.115,14.115,356400.0
2010-01-25 15:45:00,17.46,17.47,17.45,17.45,269200.0,14.115,14.123,14.1069,14.1069,269200.0
2010-01-25 15:50:00,17.45,17.47,17.43,17.46,378000.0,14.1069,14.123,14.0907,14.115,378000.0
2010-01-25 15:55:00,17.45,17.47,17.45,17.46,369400.0,14.1069,14.123,14.1069,14.115,369400.0
2010-01-26 09:30:00,17.4,17.41,17.32,17.39,539400.0,14.0665,14.0745,14.0018,14.0584,539400.0
2010-01-26 09:35:00,17.39,17.53,17.38,17.49,774000.0,14.0584,14.1716,14.0503,14.1392,774000.0
2010-01-26 09:40:00,17.49,17.5,17.45,17.5,472400.0,14.1392,14.1473,14.1069,14.1473,472400.0
2010-01-26 09:45:00,17.5,17.53,17.46,17.46,498800.0,14.1473,14.1716,14.115,14.115,498800.0
2010-01-26 09:50:00,17.46,17.46,17.41,17.41,348600.0,14.115,14.115,14.0745,14.0745,348600.0
2010-01-26 09:55:00,17.41,17.43,17.39,17.43,181800.0,14.0745,14.0907,14.0584,14.0907,181800.0
2010-01-26 10:00:00,17.45,17.54,17.42,17.5,1389400.0,14.1069,14.1796,14.0826,14.1473,1389400.0
2010-01-26 10:05:00,17.5,17.65,17.5,17.61,930400.0,14.1473,14.2686,14.1473,14.2362,930400.0
2010-01-26 10:10:00,17.61,17.61,17.57,17.6,300200.0,14.2362,14.2362,14.2039,14.2281,300200.0
2010-01-26 10:15:00,17.6,17.61,17.57,17.58,204800.0,14.2281,14.2362,14.2039,14.212,204800.0
2010-01-26 10:20:00,17.58,17.6,17.55,17.56,553800.0,14.212,14.2281,14.1877,14.1958,553800.0
2010-01-26 10:25:00,17.56,17.57,17.52,17.53,507400.0,14.1958,14.2039,14.1635,14.1716,507400.0
2010-01-26 10:30:00,17.53,17.54,17.51,17.52,352600.0,14.1716,14.1796,14.1554,14.1635,352600.0
2010-01-26 10:35:00,17.52,17.53,17.49,17.49,460600.0,14.1635,14.1716,14.1392,14.1392,460600.0
2010-01-26 10:40:00,17.49,17.5,17.48,17.5,420200.0,14.1392,14.1473,14.1311,14.1473,420200.0
2010-01-26 10:45:00,17.5,17.53,17.5,17.52,304000.0,14.1473,14.1716,14.1473,14.1635,304000.0
2010-01-26 10:50:00,17.53,17.55,17.52,17.52,225800.0,14.1716,14.1877,14.1635,14.1635,225800.0
2010-01-26 10:55:00,17.52,17.52,17.49,17.52,304200.0,14.1635,14.1635,14.1392,14.1635,304200.0
2010-01-26 11:00:00,17.51,17.53,17.5,17.53,355600.0,14.1554,14.1716,14.1473,14.1716,355600.0
2010-01-26 11:05:00,17.53,17.55,17.52,17.55,88800.0,14.1716,14.1877,14.1635,14.1877,88800.0
2010-01-26 11:10:00,17.55,17.55,17.51,17.53,93000.0,14.1877,14.1877,14.1554,14.1716,93000.0
2010-01-26 11:15:00,17.53,17.53,17.51,17.52,48000.0,14.1716,14.1716,14.1554,14.1635,48000.0
2010-01-26 11:20:00,17.52,17.53,17.52,17.53,59600.0,14.1635,14.1716,14.1635,14.1716,59600.0
2010-01-26 11:25:00,17.52,17.54,17.52,17.54,59600.0,14.1635,14.1796,14.1635,14.1796,59600.0
2010-01-26 11:30:00,17.54,17.56,17.54,17.55,202600.0,14.1796,14.1958,14.1796,14.1877,202600.0
2010-01-26 11:35:00,17.55,17.63,17.55,17.63,548000.0,14.1877,14.2524,14.1877,14.2524,548000.0
2010-01-26 11:40:00,17.63,17.64,17.61,17.61,122600.0,14.2524,14.2605,14.2362,14.2362,122600.0
2010-01-26 11:45:00,17.61,17.63,17.61,17.61,121800.0,14.2362,14.2524,14.2362,14.2362,121800.0
2010-01-26 11:50:00,17.61,17.64,17.61,17.64,203800.0,14.2362,14.2605,14.2362,14.2605,203800.0
2010-01-26 11:55:00,17.64,17.64,17.56,17.56,814200.0,14.2605,14.2605,14.1958,14.1958,814200.0
2010-01-26 12:00:00,17.57,17.58,17.57,17.58,167600.0,14.2039,14.212,14.2039,14.212,167600.0
2010-01-26 12:05:00,17.58,17.59,17.57,17.58,97600.0,14.212,14.2201,14.2039,14.212,97600.0
2010-01-26 12:10:00,17.58,17.61,17.58,17.61,194600.0,14.212,14.2362,14.212,14.2362,194600.0
2010-01-26 12:15:00,17.61,17.62,17.61,17.61,397200.0,14.2362,14.2443,14.2362,14.2362,397200.0
2010-01-26 12:20:00,17.6,17.61,17.6,17.6,159800.0,14.2281,14.2362,14.2281,14.2281,159800.0
2010-01-26 12:25:00,17.61,17.62,17.6,17.62,319400.0,14.2362,14.2443,14.2281,14.2443,319400.0
2010-01-26 12:30:00,17.63,17.63,17.61,17.61,71200.0,14.2524,14.2524,14.2362,14.2362,71200.0
2010-01-26 12:35:00,17.61,17.63,17.61,17.63,449400.0,14.2362,14.2524,14.2362,14.2524,449400.0
2010-01-26 12:40:00,17.63,17.67,17.63,17.65,263400.0,14.2524,14.2847,14.2524,14.2686,263400.0
2010-01-26 12:45:00,17.64,17.67,17.64,17.66,290400.0,14.2605,14.2847,14.2605,14.2766,290400.0
2010-01-26 12:50:00,17.66,17.67,17.66,17.66,110600.0,14.2766,14.2847,14.2766,14.2766,110600.0
2010-01-26 12:55:00,17.66,17.68,17.66,17.68,255600.0,14.2766,14.2928,14.2766,14.2928,255600.0
2010-01-26 13:00:00,17.68,17.68,17.67,17.67,330800.0,14.2928,14.2928,14.2847,14.2847,330800.0
2010-01-26 13:05:00,17.67,17.67,17.63,17.63,247000.0,14.2847,14.2847,14.2524,14.2524,247000.0
2010-01-26 13:10:00,17.63,17.64,17.63,17.63,21000.0,14.2524,14.2605,14.2524,14.2524,21000.0
2010-01-26 13:15:00,17.63,17.64,17.6,17.6,285200.0,14.2524,14.2605,14.2281,14.2281,285200.0
2010-01-26 13:20:00,17.6,17.61,17.6,17.6,223600.0,14.2281,14.2362,14.2281,14.2281,223600.0
2010-01-26 13:25:00,17.6,17.61,17.57,17.58,295600.0,14.2281,14.2362,14.2039,14.212,295600.0
2010-01-26 13:30:00,17.58,17.59,17.58,17.59,75000.0,14.212,14.2201,14.212,14.2201,75000.0
2010-01-26 13:35:00,17.58,17.6,17.58,17.6,89600.0,14.212,14.2281,14.212,14.2281,89600.0
2010-01-26 13:40:00,17.6,17.61,17.6,17.6,20400.0,14.2281,14.2362,14.2281,14.2281,20400.0
2010-01-26 13:45:00,17.6,17.63,17.6,17.62,62200.0,14.2281,14.2524,14.2281,14.2443,62200.0
2010-01-26 13:50:00,17.63,17.63,17.62,17.63,10200.0,14.2524,14.2524,14.2443,14.2524,10200.0
2010-01-26 13:55:00,17.63,17.63,17.63,17.63,11000.0,14.2524,14.2524,14.2524,14.2524,11000.0
2010-01-26 14:00:00,17.64,17.64,17.61,17.61,17600.0,14.2605,14.2605,14.2362,14.2362,17600.0
2010-01-26 14:05:00,17.62,17.63,17.6,17.6,51400.0,14.2443,14.2524,14.2281,14.2281,51400.0
2010-01-26 14:10:00,17.61,17.61,17.6,17.61,52600.0,14.2362,14.2362,14.2281,14.2362,52600.0
2010-01-26 14:15:00,17.61,17.61,17.59,17.59,175800.0,14.2362,14.2362,14.2201,14.2201,175800.0
2010-01-26 14:20:00,17.58,17.6,17.58,17.59,106400.0,14.212,14.2281,14.212,14.2201,106400.0
2010-01-26 14:25:00,17.59,17.59,17.56,17.56,298000.0,14.2201,14.2201,14.1958,14.1958,298000.0
2010-01-26 14:30:00,17.56,17.57,17.55,17.57,234800.0,14.1958,14.2039,14.1877,14.2039,234800.0
2010-01-26 14:35:00,17.57,17.58,17.55,17.55,75400.0,14.2039,14.212,14.1877,14.1877,75400.0
2010-01-26 14:40:00,17.55,17.57,17.55,17.57,139600.0,14.1877,14.2039,14.1877,14.2039,139600.0
2010-01-26 14:45:00,17.57,17.6,17.57,17.6,513400.0,14.2039,14.2281,14.2039,14.2281,513400.0
2010-01-26 14:50:00,17.6,17.61,17.59,17.59,166000.0,14.2281,14.2362,14.2201,14.2201,166000.0
2010-01-26 14:55:00,17.59,17.61,17.59,17.6,94200.0,14.2201,14.2362,14.2201,14.2281,94200.0
2010-01-26 15:00:00,17.6,17.61,17.6,17.61,70600.0,14.2281,14.2362,14.2281,14.2362,70600.0
2010-01-26 15:05:00,17.61,17.61,17.58,17.58,175400.0,14.2362,14.2362,14.212,14.212,175400.0
2010-01-26 15:10:00,17.58,17.59,17.57,17.58,111200.0,14.212,14.2201,14.2039,14.212,111200.0
2010-01-26 15:15:00,17.58,17.58,17.55,17.56,794200.0,14.212,14.212,14.1877,14.1958,794200.0
2010-01-26 15:20:00,17.56,17.57,17.53,17.53,351400.0,14.1958,14.2039,14.1716,14.1716,351400.0
2010-01-26 15:25:00,17.53,17.56,17.53,17.55,215600.0,14.1716,14.1958,14.1716,14.1877,215600.0
2010-01-26 15:30:00,17.55,17.58,17.52,17.53,366400.0,14.1877,14.212,14.1635,14.1716,366400.0
2010-01-26 15:35:00,17.52,17.55,17.52,17.54,359800.0,14.1635,14.1877,14.1635,14.1796,359800.0
2010-01-26 15:40:00,17.54,17.54,17.48,17.49,573400.0,14.1796,14.1796,14.1311,14.1392,573400.0
2010-01-26 15:45:00,17.49,17.5,17.48,17.5,466800.0,14.1392,14.1473,14.1311,14.1473,466800.0
2010-01-26 15:50:00,17.5,17.52,17.49,17.5,409600.0,14.1473,14.1635,14.1392,14.1473,409600.0
2010-01-26 15:55:00,17.5,17.5,17.49,17.49,892000.0,14.1473,14.1473,14.1392,14.1392,892000.0
2010-01-27 09:30:00,17.43,17.55,17.4,17.55,560000.0,14.0907,14.1877,14.0665,14.1877,560000.0
2010-01-27 09:35:00,17.56,17.57,17.53,17.53,473200.0,14.1958,14.2039,14.1716,14.1716,473200.0
2010-01-27 09:40:00,17.53,17.54,17.43,17.46,450800.0,14.1716,14.1796,14.0907,14.115,450800.0
2010-01-27 09:45:00,17.47,17.49,17.45,17.45,483000.0,14.123,14.1392,14.1069,14.1069,483000.0
2010-01-27 09:50:00,17.46,17.47,17.4,17.43,480600.0,14.115,14.123,14.0665,14.0907,480600.0
2010-01-27 09:55:00,17.43,17.43,17.4,17.42,232000.0,14.0907,14.0907,14.0665,14.0826,232000.0
2010-01-27 10:00:00,17.41,17.43,17.36,17.39,347400.0,14.0745,14.0907,14.0341,14.0584,347400.0
2010-01-27 10:05:00,17.38,17.39,17.34,17.38,772200.0,14.0503,14.0584,14.018,14.0503,772200.0
2010-01-27 10:10:00,17.38,17.38,17.33,17.37,267200.0,14.0503,14.0503,14.0099,14.0422,267200.0
2010-01-27 10:15:00,17.36,17.37,17.28,17.3,270800.0,14.0341,14.0422,13.9694,13.9856,270800.0
2010-01-27 10:20:00,17.3,17.34,17.29,17.34,298600.0,13.9856,14.018,13.9775,14.018,298600.0
2010-01-27 10:25:00,17.33,17.42,17.33,17.41,341800.0,14.0099,14.0826,14.0099,14.0745,341800.0
2010-01-27 10:30:00,17.41,17.46,17.39,17.46,949400.0,14.0745,14.115,14.0584,14.115,949400.0
2010-01-27 10:35:00,17.46,17.47,17.4,17.42,699400.0,14.115,14.123,14.0665,14.0826,699400.0
2010-01-27 10:40:00,17.41,17.45,17.39,17.43,410000.0,14.0745,14.1069,14.0584,14.0907,410000.0
2010-01-27 10:45:00,17.44,17.44,17.41,17.41,376600.0,14.0988,14.0988,14.0745,14.0745,376600.0
2010-01-27 10:50:00,17.4,17.46,17.4,17.46,307000.0,14.0665,14.115,14.0665,14.115,307000.0
2010-01-27 10:55:00,17.46,17.53,17.45,17.5,625000.0,14.115,14.1716,14.1069,14.1473,625000.0
2010-01-27 11:00:00,17.5,17.52,17.48,17.5,397400.0,14.1473,14.1635,14.1311,14.1473,397400.0
2010-01-27 11:05:00,17.51,17.52,17.49,17.5,203000.0,14.1554,14.1635,14.1392,14.1473,203000.0
2010-01-27 11:10:00,17.5,17.5,17.48,17.48,403000.0,14.1473,14.1473,14.1311,14.1311,403000.0
2010-01-27 11:15:00,17.48,17.5,17.42,17.49,477200.0,14.1311,14.1473,14.0826,14.1392,477200.0
2010-01-27 11:20:00,17.49,17.49,17.44,17.49,116400.0,14.1392,14.1392,14.0988,14.1392,116400.0
2010-01-27 11:25:00,17.48,17.5,17.47,17.48,85800.0,14.1311,14.1473,14.123,14.1311,85800.0
2010-01-27 11:30:00,17.48,17.48,17.46,17.47,87000.0,14.1311,14.1311,14.115,14.123,87000.0
2010-01-27 11:35:00,17.47,17.47,17.43,17.46,249600.0,14.123,14.123,14.0907,14.115,249600.0
2010-01-27 11:40:00,17.46,17.48,17.46,17.48,91800.0,14.115,14.1311,14.115,14.1311,91800.0
2010-01-27 11:45:00,17.48,17.48,17.45,17.46,79200.0,14.1311,14.1311,14.1069,14.115,79200.0
2010-01-27 11:50:00,17.47,17.49,17.46,17.48,61600.0,14.123,14.1392,14.115,14.1311,61600.0
2010-01-27 11:55:00,17.48,17.48,17.46,17.46,67800.0,14.1311,14.1311,14.115,14.115,67800.0
2010-01-27 12:00:00,17.46,17.47,17.46,17.47,23600.0,14.115,14.123,14.115,14.123,23600.0
2010-01-27 12:05:00,17.47,17.47,17.47,17.47,18000.0,14.123,14.123,14.123,14.123,18000.0
2010-01-27 12:10:00,17.47,17.47,17.45,17.45,50000.0,14.123,14.123,14.1069,14.1069,50000.0
2010-01-27 12:15:00,17.45,17.45,17.43,17.43,25600.0,14.1069,14.1069,14.0907,14.0907,25600.0
2010-01-27 12:20:00,17.43,17.43,17.42,17.43,184000.0,14.0907,14.0907,14.0826,14.0907,184000.0
2010-01-27 12:25:00,17.43,17.43,17.43,17.43,74600.0,14.0907,14.0907,14.0907,14.0907,74600.0
2010-01-27 12:30:00,17.43,17.43,17.41,17.41,50200.0,14.0907,14.0907,14.0745,14.0745,50200.0
2010-01-27 12:35:00,17.41,17.42,17.4,17.41,68200.0,14.0745,14.0826,14.0665,14.0745,68200.0
2010-01-27 12:40:00,17.41,17.42,17.4,17.42,33200.0,14.0745,14.0826,14.0665,14.0826,33200.0
2010-01-27 12:45:00,17.42,17.42,17.4,17.41,22400.0,14.0826,14.0826,14.0665,14.0745,22400.0
2010-01-27 12:50:00,17.41,17.41,17.38,17.39,52800.0,14.0745,14.0745,14.0503,14.0584,52800.0
2010-01-27 12:55:00,17.39,17.39,17.36,17.37,196400.0,14.0584,14.0584,14.0341,14.0422,196400.0
2010-01-27 13:00:00,17.37,17.38,17.36,17.36,147600.0,14.0422,14.0503,14.0341,14.0341,147600.0
2010-01-27 13:05:00,17.37,17.4,17.36,17.39,205200.0,14.0422,14.0665,14.0341,14.0584,205200.0
2010-01-27 13:10:00,17.39,17.39,17.37,17.38,161200.0,14.0584,14.0584,14.0422,14.0503,161200.0
2010-01-27 13:15:00,17.38,17.38,17.36,17.37,126400.0,14.0503,14.0503,14.0341,14.0422,126400.0
2010-01-27 13:20:00,17.36,17.37,17.36,17.36,68200.0,14.0341,14.0422,14.0341,14.0341,68200.0
2010-01-27 13:25:00,17.36,17.37,17.36,17.37,204000.0,14.0341,14.0422,14.0341,14.0422,204000.0
2010-01-27 13:30:00,17.38,17.4,17.38,17.39,104000.0,14.0503,14.0665,14.0503,14.0584,104000.0
2010-01-27 13:35:00,17.39,17.4,17.38,17.39,38600.0,14.0584,14.0665,14.0503,14.0584,38600.0
2010-01-27 13:40:00,17.39,17.4,17.36,17.37,93000.0,14.0584,14.0665,14.0341,14.0422,93000.0
2010-01-27 13:45:00,17.36,17.38,17.36,17.38,58400.0,14.0341,14.0503,14.0341,14.0503,58400.0
2010-01-27 13:50:00,17.38,17.39,17.38,17.38,41400.0,14.0503,14.0584,14.0503,14.0503,41400.0
2010-01-27 13:55:00,17.39,17.39,17.36,17.38,58200.0,14.0584,14.0584,14.0341,14.0503,58200.0
2010-01-27 14:00:00,17.38,17.39,17.38,17.38,59800.0,14.0503,14.0584,14.0503,14.0503,59800.0
2010-01-27 14:05:00,17.38,17.39,17.38,17.38,63800.0,14.0503,14.0584,14.0503,14.0503,63800.0
2010-01-27 14:10:00,17.38,17.42,17.38,17.41,216200.0,14.0503,14.0826,14.0503,14.0745,216200.0
2010-01-27 14:15:00,17.41,17.44,17.31,17.43,557400.0,14.0745,14.0988,13.9937,14.0907,557400.0
2010-01-27 14:20:00,17.43,17.43,17.38,17.41,533400.0,14.0907,14.0907,14.0503,14.0745,533400.0
2010-01-27 14:25:00,17.4,17.42,17.36,17.39,383600.0,14.0665,14.0826,14.0341,14.0584,383600.0
2010-01-27 14:30:00,17.39,17.41,17.38,17.39,237200.0,14.0584,14.0745,14.0503,14.0584,237200.0
2010-01-27 14:35:00,17.4,17.47,17.38,17.45,730200.0,14.0665,14.123,14.0503,14.1069,730200.0
2010-01-27 14:40:00,17.46,17.53,17.46,17.48,423800.0,14.115,14.1716,14.115,14.1311,423800.0
2010-01-27 14:45:00,17.48,17.48,17.46,17.46,170000.0,14.1311,14.1311,14.115,14.115,170000.0
2010-01-27 14:50:00,17.46,17.46,17.41,17.45,294200.0,14.115,14.115,14.0745,14.1069,294200.0
2010-01-27 14:55:00,17.45,17.47,17.43,17.45,379600.0,14.1069,14.123,14.0907,14.1069,379600.0
2010-01-27 15:00:00,17.45,17.48,17.43,17.46,163200.0,14.1069,14.1311,14.0907,14.115,163200.0
2010-01-27 15:05:00,17.46,17.47,17.4,17.43,496200.0,14.115,14.123,14.0665,14.0907,496200.0
2010-01-27 15:10:00,17.42,17.43,17.38,17.43,389600.0,14.0826,14.0907,14.0503,14.0907,389600.0
2010-01-27 15:15:00,17.43,17.43,17.39,17.42,125400.0,14.0907,14.0907,14.0584,14.0826,125400.0
2010-01-27 15:20:00,17.42,17.49,17.42,17.47,629200.0,14.0826,14.1392,14.0826,14.123,629200.0
2010-01-27 15:25:00,17.48,17.52,17.48,17.52,442800.0,14.1311,14.1635,14.1311,14.1635,442800.0
2010-01-27 15:30:00,17.52,17.58,17.5,17.56,432200.0,14.1635,14.212,14.1473,14.1958,432200.0
2010-01-27 15:35:00,17.56,17.57,17.52,17.56,830200.0,14.1958,14.2039,14.1635,14.1958,830200.0
2010-01-27 15:40:00,17.57,17.57,17.54,17.54,830400.0,14.2039,14.2039,14.1796,14.1796,830400.0
2010-01-27 15:45:00,17.54,17.54,17.52,17.52,483400.0,14.1796,14.1796,14.1635,14.1635,483400.0
2010-01-27 15:50:00,17.52,17.55,17.52,17.54,403400.0,14.1635,14.1877,14.1635,14.1796,403400.0
2010-01-27 15:55:00,17.54,17.55,17.52,17.54,1376000.0,14.1796,14.1877,14.1635,14.1796,1376000.0
2010-01-28 09:30:00,17.6,17.67,17.56,17.6,430600.0,14.2281,14.2847,14.1958,14.2281,430600.0
2010-01-28 09:35:00,17.6,17.64,17.59,17.6,382600.0,14.2281,14.2605,14.2201,14.2281,382600.0
2010-01-28 09:40:00,17.6,17.62,17.53,17.6,744200.0,14.2281,14.2443,14.1716,14.2281,744200.0
2010-01-28 09:45:00,17.6,17.65,17.59,17.59,216200.0,14.2281,14.2686,14.2201,14.2201,216200.0
2010-01-28 09:50:00,17.59,17.62,17.56,17.6,521200.0,14.2201,14.2443,14.1958,14.2281,521200.0
2010-01-28 09:55:00,17.6,17.66,17.59,17.59,1028400.0,14.2281,14.2766,14.2201,14.2201,1028400.0
2010-01-28 10:00:00,17.59,17.59,17.48,17.49,952800.0,14.2201,14.2201,14.1311,14.1392,952800.0
2010-01-28 10:05:00,17.48,17.5,17.45,17.45,1051000.0,14.1311,14.1473,14.1069,14.1069,1051000.0
2010-01-28 10:10:00,17.44,17.47,17.42,17.46,550000.0,14.0988,14.123,14.0826,14.115,550000.0
2010-01-28 10:15:00,17.46,17.47,17.43,17.46,420000.0,14.115,14.123,14.0907,14.115,420000.0
2010-01-28 10:20:00,17.46,17.49,17.45,17.45,273000.0,14.115,14.1392,14.1069,14.1069,273000.0
2010-01-28 10:25:00,17.46,17.49,17.45,17.49,204800.0,14.115,14.1392,14.1069,14.1392,204800.0
2010-01-28 10:30:00,17.48,17.49,17.47,17.49,98200.0,14.1311,14.1392,14.123,14.1392,98200.0
2010-01-28 10:35:00,17.49,17.54,17.49,17.54,741000.0,14.1392,14.1796,14.1392,14.1796,741000.0
2010-01-28 10:40:00,17.54,17.56,17.52,17.54,648400.0,14.1796,14.1958,14.1635,14.1796,648400.0
2010-01-28 10:45:00,17.54,17.54,17.46,17.47,250200.0,14.1796,14.1796,14.115,14.123,250200.0
2010-01-28 10:50:00,17.47,17.47,17.45,17.46,314800.0,14.123,14.123,14.1069,14.115,314800.0
2010-01-28 10:55:00,17.46,17.47,17.4,17.43,489800.0,14.115,14.123,14.0665,14.0907,489800.0
2010-01-28 11:00:00,17.42,17.43,17.36,17.36,237000.0,14.0826,14.0907,14.0341,14.0341,237000.0
2010-01-28 11:05:00,17.36,17.37,17.35,17.36,463000.0,14.0341,14.0422,14.026,14.0341,463000.0
2010-01-28 11:10:00,17.36,17.45,17.36,17.43,363400.0,14.0341,14.1069,14.0341,14.0907,363400.0
2010-01-28 11:15:00,17.43,17.43,17.34,17.35,459200.0,14.0907,14.0907,14.018,14.026,459200.0
2010-01-28 11:20:00,17.35,17.39,17.34,17.39,247200.0,14.026,14.0584,14.018,14.0584,247200.0
2010-01-28 11:25:00,17.39,17.39,17.36,17.36,160000.0,14.0584,14.0584,14.0341,14.0341,160000.0
2010-01-28 11:30:00,17.36,17.37,17.27,17.29,476200.0,14.0341,14.0422,13.9614,13.9775,476200.0
2010-01-28 11:35:00,17.28,17.32,17.27,17.32,311000.0,13.9694,14.0018,13.9614,14.0018,311000.0
2010-01-28 11:40:00,17.32,17.34,17.31,17.34,305800.0,14.0018,14.018,13.9937,14.018,305800.0
2010-01-28 11:45:00,17.34,17.38,17.32,17.36,967000.0,14.018,14.0503,14.0018,14.0341,967000.0
2010-01-28 11:50:00,17.36,17.38,17.35,17.37,178000.0,14.0341,14.0503,14.026,14.0422,178000.0
2010-01-28 11:55:00,17.38,17.43,17.38,17.39,565800.0,14.0503,14.0907,14.0503,14.0584,565800.0
2010-01-28 12:00:00,17.39,17.39,17.36,17.36,508600.0,14.0584,14.0584,14.0341,14.0341,508600.0
2010-01-28 12:05:00,17.37,17.38,17.36,17.38,63200.0,14.0422,14.0503,14.0341,14.0503,63200.0
2010-01-28 12:10:00,17.38,17.38,17.36,17.36,168600.0,14.0503,14.0503,14.0341,14.0341,168600.0
2010-01-28 12:15:00,17.36,17.36,17.34,17.34,209400.0,14.0341,14.0341,14.018,14.018,209400.0
2010-01-28 12:20:00,17.35,17.35,17.3,17.32,405000.0,14.026,14.026,13.9856,14.0018,405000.0
2010-01-28 12:25:00,17.31,17.31,17.29,17.3,490600.0,13.9937,13.9937,13.9775,13.9856,490600.0
2010-01-28 12:30:00,17.3,17.31,17.3,17.3,140000.0,13.9856,13.9937,13.9856,13.9856,140000.0
2010-01-28 12:35:00,17.3,17.34,17.3,17.34,153600.0,13.9856,14.018,13.9856,14.018,153600.0
2010-01-28 12:40:00,17.34,17.35,17.32,17.32,144400.0,14.018,14.026,14.0018,14.0018,144400.0
2010-01-28 12:45:00,17.32,17.36,17.32,17.36,106600.0,14.0018,14.0341,14.0018,14.0341,106600.0
2010-01-28 12:50:00,17.36,17.38,17.36,17.38,169400.0,14.0341,14.0503,14.0341,14.0503,169400.0
2010-01-28 12:55:00,17.38,17.4,17.37,17.4,253000.0,14.0503,14.0665,14.0422,14.0665,253000.0
2010-01-28 13:00:00,17.4,17.4,17.36,17.36,305800.0,14.0665,14.0665,14.0341,14.0341,305800.0
2010-01-28 13:05:00,17.37,17.41,17.36,17.4,264000.0,14.0422,14.0745,14.0341,14.0665,264000.0
2010-01-28 13:10:00,17.41,17.41,17.39,17.39,23400.0,14.0745,14.0745,14.0584,14.0584,23400.0
2010-01-28 13:15:00,17.39,17.41,17.38,17.4,78400.0,14.0584,14.0745,14.0503,14.0665,78400.0
2010-01-28 13:20:00,17.41,17.44,17.41,17.42,301200.0,14.0745,14.0988,14.0745,14.0826,301200.0
2010-01-28 13:25:00,17.42,17.43,17.41,17.43,86800.0,14.0826,14.0907,14.0745,14.0907,86800.0
2010-01-28 13:30:00,17.43,17.45,17.43,17.43,262200.0,14.0907,14.1069,14.0907,14.0907,262200.0
2010-01-28 13:35:00,17.43,17.43,17.39,17.41,520800.0,14.0907,14.0907,14.0584,14.0745,520800.0
2010-01-28 13:40:00,17.41,17.46,17.41,17.45,91400.0,14.0745,14.115,14.0745,14.1069,91400.0
2010-01-28 13:45:00,17.46,17.46,17.43,17.43,46000.0,14.115,14.115,14.0907,14.0907,46000.0
2010-01-28 13:50:00,17.43,17.46,17.43,17.44,92800.0,14.0907,14.115,14.0907,14.0988,92800.0
2010-01-28 13:55:00,17.43,17.43,17.4,17.4,241800.0,14.0907,14.0907,14.0665,14.0665,241800.0
2010-01-28 14:00:00,17.4,17.41,17.38,17.4,200000.0,14.0665,14.0745,14.0503,14.0665,200000.0
2010-01-28 14:05:00,17.4,17.4,17.39,17.4,117800.0,14.0665,14.0665,14.0584,14.0665,117800.0
2010-01-28 14:10:00,17.4,17.4,17.35,17.36,298200.0,14.0665,14.0665,14.026,14.0341,298200.0
2010-01-28 14:15:00,17.36,17.36,17.33,17.35,269400.0,14.0341,14.0341,14.0099,14.026,269400.0
2010-01-28 14:20:00,17.35,17.38,17.35,17.38,105200.0,14.026,14.0503,14.026,14.0503,105200.0
2010-01-28 14:25:00,17.38,17.39,17.37,17.37,82200.0,14.0503,14.0584,14.0422,14.0422,82200.0
2010-01-28 14:30:00,17.37,17.37,17.36,17.37,53800.0,14.0422,14.0422,14.0341,14.0422,53800.0
2010-01-28 14:35:00,17.38,17.38,17.35,17.36,131400.0,14.0503,14.0503,14.026,14.0341,131400.0
2010-01-28 14:40:00,17.36,17.39,17.36,17.38,102400.0,14.0341,14.0584,14.0341,14.0503,102400.0
2010-01-28 14:45:00,17.38,17.4,17.36,17.4,79800.0,14.0503,14.0665,14.0341,14.0665,79800.0
2010-01-28 14:50:00,17.4,17.42,17.4,17.4,41400.0,14.0665,14.0826,14.0665,14.0665,41400.0
2010-01-28 14:55:00,17.4,17.42,17.4,17.4,89000.0,14.0665,14.0826,14.0665,14.0665,89000.0
2010-01-28 15:00:00,17.39,17.41,17.38,17.41,80400.0,14.0584,14.0745,14.0503,14.0745,80400.0
2010-01-28 15:05:00,17.41,17.45,17.41,17.44,573000.0,14.0745,14.1069,14.0745,14.0988,573000.0
2010-01-28 15:10:00,17.45,17.48,17.41,17.42,621200.0,14.1069,14.1311,14.0745,14.0826,621200.0
2010-01-28 15:15:00,17.41,17.42,17.4,17.42,148800.0,14.0745,14.0826,14.0665,14.0826,148800.0
2010-01-28 15:20:00,17.42,17.45,17.42,17.45,223600.0,14.0826,14.1069,14.0826,14.1069,223600.0
2010-01-28 15:25:00,17.45,17.45,17.41,17.42,154200.0,14.1069,14.1069,14.0745,14.0826,154200.0
2010-01-28 15:30:00,17.42,17.43,17.41,17.43,145000.0,14.0826,14.0907,14.0745,14.0907,145000.0
2010-01-28 15:35:00,17.43,17.47,17.42,17.47,279200.0,14.0907,14.123,14.0826,14.123,279200.0
2010-01-28 15:40:00,17.47,17.48,17.39,17.4,1028000.0,14.123,14.1311,14.0584,14.0665,1028000.0
2010-01-28 15:45:00,17.41,17.42,17.38,17.4,661600.0,14.0745,14.0826,14.0503,14.0665,661600.0
2010-01-28 15:50:00,17.39,17.39,17.36,17.36,948000.0,14.0584,14.0584,14.0341,14.0341,948000.0
2010-01-28 15:55:00,17.36,17.37,17.35,17.36,646400.0,14.0341,14.0422,14.026,14.0341,646400.0
2010-01-29 09:30:00,17.43,17.61,17.41,17.58,506800.0,14.0907,14.2362,14.0745,14.212,506800.0
2010-01-29 09:35:00,17.58,17.58,17.54,17.55,708000.0,14.212,14.212,14.1796,14.1877,708000.0
2010-01-29 09:40:00,17.55,17.55,17.5,17.53,572800.0,14.1877,14.1877,14.1473,14.1716,572800.0
2010-01-29 09:45:00,17.52,17.59,17.5,17.57,512400.0,14.1635,14.2201,14.1473,14.2039,512400.0
2010-01-29 09:50:00,17.57,17.63,17.57,17.61,524800.0,14.2039,14.2524,14.2039,14.2362,524800.0
2010-01-29 09:55:00,17.59,17.64,17.53,17.6,537400.0,14.2201,14.2605,14.1716,14.2281,537400.0
2010-01-29 10:00:00,17.6,17.61,17.57,17.59,214400.0,14.2281,14.2362,14.2039,14.2201,214400.0
2010-01-29 10:05:00,17.59,17.6,17.56,17.56,134800.0,14.2201,14.2281,14.1958,14.1958,134800.0
2010-01-29 10:10:00,17.56,17.58,17.55,17.57,88000.0,14.1958,14.212,14.1877,14.2039,88000.0
2010-01-29 10:15:00,17.57,17.61,17.57,17.61,71400.0,14.2039,14.2362,14.2039,14.2362,71400.0
2010-01-29 10:20:00,17.61,17.68,17.6,17.67,379200.0,14.2362,14.2928,14.2281,14.2847,379200.0
2010-01-29 10:25:00,17.67,17.7,17.67,17.68,170000.0,14.2847,14.309,14.2847,14.2928,170000.0
2010-01-29 10:30:00,17.69,17.71,17.68,17.7,556400.0,14.3009,14.3171,14.2928,14.309,556400.0
2010-01-29 10:35:00,17.7,17.71,17.68,17.7,312400.0,14.309,14.3171,14.2928,14.309,312400.0
2010-01-29 10:40:00,17.71,17.71,17.66,17.66,111200.0,14.3171,14.3171,14.2766,14.2766,111200.0
2010-01-29 10:45:00,17.65,17.67,17.64,17.67,206600.0,14.2686,14.2847,14.2605,14.2847,206600.0
2010-01-29 10:50:00,17.67,17.67,17.64,17.64,50200.0,14.2847,14.2847,14.2605,14.2605,50200.0
2010-01-29 10:55:00,17.64,17.65,17.58,17.63,294600.0,14.2605,14.2686,14.212,14.2524,294600.0
2010-01-29 11:00:00,17.63,17.67,17.61,17.67,276200.0,14.2524,14.2847,14.2362,14.2847,276200.0
2010-01-29 11:05:00,17.67,17.67,17.61,17.62,75800.0,14.2847,14.2847,14.2362,14.2443,75800.0
2010-01-29 11:10:00,17.62,17.64,17.59,17.6,208000.0,14.2443,14.2605,14.2201,14.2281,208000.0
2010-01-29 11:15:00,17.6,17.63,17.59,17.59,186000.0,14.2281,14.2524,14.2201,14.2201,186000.0
2010-01-29 11:20:00,17.6,17.6,17.55,17.6,269400.0,14.2281,14.2281,14.1877,14.2281,269400.0
2010-01-29 11:25:00,17.6,17.62,17.55,17.56,733400.0,14.2281,14.2443,14.1877,14.1958,733400.0
2010-01-29 11:30:00,17.56,17.56,17.5,17.53,619000.0,14.1958,14.1958,14.1473,14.1716,619000.0
2010-01-29 11:35:00,17.53,17.57,17.53,17.56,234200.0,14.1716,14.2039,14.1716,14.1958,234200.0
2010-01-29 11:40:00,17.57,17.57,17.55,17.55,44200.0,14.2039,14.2039,14.1877,14.1877,44200.0
2010-01-29 11:45:00,17.56,17.56,17.54,17.55,183200.0,14.1958,14.1958,14.1796,14.1877,183200.0
2010-01-29 11:50:00,17.55,17.6,17.55,17.6,590000.0,14.1877,14.2281,14.1877,14.2281,590000.0
2010-01-29 11:55:00,17.6,17.61,17.54,17.54,416200.0,14.2281,14.2362,14.1796,14.1796,416200.0
2010-01-29 12:00:00,17.54,17.55,17.5,17.53,646000.0,14.1796,14.1877,14.1473,14.1716,646000.0
2010-01-29 12:05:00,17.53,17.53,17.48,17.48,705800.0,14.1716,14.1716,14.1311,14.1311,705800.0
2010-01-29 12:10:00,17.47,17.54,17.47,17.53,378800.0,14.123,14.1796,14.123,14.1716,378800.0
2010-01-29 12:15:00,17.54,17.57,17.53,17.57,585600.0,14.1796,14.2039,14.1716,14.2039,585600.0
2010-01-29 12:20:00,17.57,17.58,17.56,17.58,60000.0,14.2039,14.212,14.1958,14.212,60000.0
2010-01-29 12:25:00,17.57,17.57,17.55,17.55,76200.0,14.2039,14.2039,14.1877,14.1877,76200.0
2010-01-29 12:30:00,17.55,17.55,17.52,17.55,73600.0,14.1877,14.1877,14.1635,14.1877,73600.0
2010-01-29 12:35:00,17.55,17.57,17.54,17.55,73000.0,14.1877,14.2039,14.1796,14.1877,73000.0
2010-01-29 12:40:00,17.56,17.56,17.54,17.56,45400.0,14.1958,14.1958,14.1796,14.1958,45400.0
2010-01-29 12:45:00,17.56,17.56,17.54,17.56,91200.0,14.1958,14.1958,14.1796,14.1958,91200.0
2010-01-29 12:50:00,17.57,17.59,17.56,17.59,154000.0,14.2039,14.2201,14.1958,14.2201,154000.0
2010-01-29 12:55:00,17.59,17.61,17.58,17.6,460200.0,14.2201,14.2362,14.212,14.2281,460200.0
2010-01-29 13:00:00,17.6,17.6,17.57,17.58,46000.0,14.2281,14.2281,14.2039,14.212,46000.0
2010-01-29 13:05:00,17.58,17.61,17.58,17.59,55200.0,14.212,14.2362,14.212,14.2201,55200.0
2010-01-29 13:10:00,17.59,17.59,17.56,17.56,37200.0,14.2201,14.2201,14.1958,14.1958,37200.0
2010-01-29 13:15:00,17.56,17.6,17.56,17.6,361000.0,14.1958,14.2281,14.1958,14.2281,361000.0
2010-01-29 13:20:00,17.6,17.61,17.6,17.61,130400.0,14.2281,14.2362,14.2281,14.2362,130400.0
2010-01-29 13:25:00,17.61,17.61,17.6,17.6,37200.0,14.2362,14.2362,14.2281,14.2281,37200.0
2010-01-29 13:30:00,17.59,17.6,17.57,17.58,69200.0,14.2201,14.2281,14.2039,14.212,69200.0
2010-01-29 13:35:00,17.58,17.6,17.57,17.57,46600.0,14.212,14.2281,14.2039,14.2039,46600.0
2010-01-29 13:40:00,17.57,17.57,17.52,17.53,73200.0,14.2039,14.2039,14.1635,14.1716,73200.0
2010-01-29 13:45:00,17.53,17.54,17.5,17.5,83200.0,14.1716,14.1796,14.1473,14.1473,83200.0
2010-01-29 13:50:00,17.51,17.54,17.5,17.52,145000.0,14.1554,14.1796,14.1473,14.1635,145000.0
2010-01-29 13:55:00,17.51,17.52,17.49,17.52,132800.0,14.1554,14.1635,14.1392,14.1635,132800.0
2010-01-29 14:00:00,17.52,17.54,17.5,17.54,149400.0,14.1635,14.1796,14.1473,14.1796,149400.0
2010-01-29 14:05:00,17.54,17.54,17.49,17.5,244800.0,14.1796,14.1796,14.1392,14.1473,244800.0
2010-01-29 14:10:00,17.5,17.56,17.5,17.54,224800.0,14.1473,14.1958,14.1473,14.1796,224800.0
2010-01-29 14:15:00,17.55,17.56,17.53,17.54,95800.0,14.1877,14.1958,14.1716,14.1796,95800.0
2010-01-29 14:20:00,17.54,17.54,17.49,17.49,452400.0,14.1796,14.1796,14.1392,14.1392,452400.0
2010-01-29 14:25:00,17.49,17.53,17.49,17.52,47200.0,14.1392,14.1716,14.1392,14.1635,47200.0
2010-01-29 14:30:00,17.52,17.53,17.46,17.47,136400.0,14.1635,14.1716,14.115,14.123,136400.0
2010-01-29 14:35:00,17.47,17.5,17.46,17.48,74200.0,14.123,14.1473,14.115,14.1311,74200.0
2010-01-29 14:40:00,17.48,17.49,17.47,17.49,47200.0,14.1311,14.1392,14.123,14.1392,47200.0
2010-01-29 14:45:00,17.49,17.49,17.42,17.42,471600.0,14.1392,14.1392,14.0826,14.0826,471600.0
2010-01-29 14:50:00,17.42,17.43,17.41,17.43,358600.0,14.0826,14.0907,14.0745,14.0907,358600.0
2010-01-29 14:55:00,17.43,17.44,17.39,17.44,237800.0,14.0907,14.0988,14.0584,14.0988,237800.0
2010-01-29 15:00:00,17.43,17.43,17.41,17.43,174600.0,14.0907,14.0907,14.0745,14.0907,174600.0
2010-01-29 15:05:00,17.43,17.43,17.41,17.41,76000.0,14.0907,14.0907,14.0745,14.0745,76000.0
2010-01-29 15:10:00,17.41,17.41,17.36,17.36,186600.0,14.0745,14.0745,14.0341,14.0341,186600.0
2010-01-29 15:15:00,17.36,17.4,17.35,17.4,299800.0,14.0341,14.0665,14.026,14.0665,299800.0
2010-01-29 15:20:00,17.4,17.41,17.36,17.36,180200.0,14.0665,14.0745,14.0341,14.0341,180200.0
2010-01-29 15:25:00,17.36,17.36,17.35,17.36,221600.0,14.0341,14.0341,14.026,14.0341,221600.0
2010-01-29 15:30:00,17.36,17.36,17.3,17.35,621600.0,14.0341,14.0341,13.9856,14.026,621600.0
2010-01-29 15:35:00,17.34,17.38,17.34,17.36,195800.0,14.018,14.0503,14.018,14.0341,195800.0
2010-01-29 15:40:00,17.36,17.38,17.35,17.36,382600.0,14.0341,14.0503,14.026,14.0341,382600.0
2010-01-29 15:45:00,17.37,17.37,17.34,17.34,397600.0,14.0422,14.0422,14.018,14.018,397600.0
2010-01-29 15:50:00,17.34,17.38,17.33,17.36,522000.0,14.018,14.0503,14.0099,14.0341,522000.0
2010-01-29 15:55:00,17.36,17.37,17.32,17.32,1483800.0,14.0341,14.0422,14.0018,14.0018,1483800.0
2010-02-01 09:30:00,17.41,17.43,17.32,17.42,417400.0,14.0745,14.0907,14.0018,14.0826,417400.0
2010-02-01 09:35:00,17.43,17.43,17.36,17.38,252200.0,14.0907,14.0907,14.0341,14.0503,252200.0
2010-02-01 09:40:00,17.39,17.4,17.36,17.4,356800.0,14.0584,14.0665,14.0341,14.0665,356800.0
2010-02-01 09:45:00,17.4,17.46,17.39,17.45,277000.0,14.0665,14.115,14.0584,14.1069,277000.0
2010-02-01 09:50:00,17.45,17.46,17.4,17.41,115800.0,14.1069,14.115,14.0665,14.0745,115800.0
2010-02-01 09:55:00,17.41,17.43,17.41,17.42,78400.0,14.0745,14.0907,14.0745,14.0826,78400.0
2010-02-01 10:00:00,17.43,17.47,17.36,17.38,605400.0,14.0907,14.123,14.0341,14.0503,605400.0
2010-02-01 10:05:00,17.38,17.41,17.36,17.41,427000.0,14.0503,14.0745,14.0341,14.0745,427000.0
2010-02-01 10:10:00,17.41,17.45,17.4,17.44,308800.0,14.0745,14.1069,14.0665,14.0988,308800.0
2010-02-01 10:15:00,17.45,17.47,17.44,17.45,111600.0,14.1069,14.123,14.0988,14.1069,111600.0
2010-02-01 10:20:00,17.45,17.49,17.45,17.49,144400.0,14.1069,14.1392,14.1069,14.1392,144400.0
2010-02-01 10:25:00,17.49,17.5,17.45,17.45,163600.0,14.1392,14.1473,14.1069,14.1069,163600.0
2010-02-01 10:30:00,17.45,17.47,17.45,17.47,120000.0,14.1069,14.123,14.1069,14.123,120000.0
2010-02-01 10:35:00,17.47,17.48,17.45,17.46,92200.0,14.123,14.1311,14.1069,14.115,92200.0
2010-02-01 10:40:00,17.45,17.46,17.44,17.46,195600.0,14.1069,14.115,14.0988,14.115,195600.0
2010-02-01 10:45:00,17.47,17.47,17.44,17.45,111600.0,14.123,14.123,14.0988,14.1069,111600.0
2010-02-01 10:50:00,17.45,17.47,17.43,17.44,329400.0,14.1069,14.123,14.0907,14.0988,329400.0
2010-02-01 10:55:00,17.44,17.44,17.41,17.41,473600.0,14.0988,14.0988,14.0745,14.0745,473600.0
2010-02-01 11:00:00,17.41,17.42,17.39,17.42,389800.0,14.0745,14.0826,14.0584,14.0826,389800.0
2010-02-01 11:05:00,17.42,17.47,17.41,17.47,299000.0,14.0826,14.123,14.0745,14.123,299000.0
2010-02-01 11:10:00,17.47,17.47,17.43,17.43,228800.0,14.123,14.123,14.0907,14.0907,228800.0
2010-02-01 11:15:00,17.43,17.47,17.43,17.47,167000.0,14.0907,14.123,14.0907,14.123,167000.0
2010-02-01 11:20:00,17.47,17.5,17.47,17.5,441400.0,14.123,14.1473,14.123,14.1473,441400.0
2010-02-01 11:25:00,17.5,17.52,17.5,17.51,157000.0,14.1473,14.1635,14.1473,14.1554,157000.0
2010-02-01 11:30:00,17.5,17.5,17.48,17.48,112000.0,14.1473,14.1473,14.1311,14.1311,112000.0
2010-02-01 11:35:00,17.48,17.48,17.45,17.45,186800.0,14.1311,14.1311,14.1069,14.1069,186800.0
2010-02-01 11:40:00,17.45,17.47,17.4,17.46,99600.0,14.1069,14.123,14.0665,14.115,99600.0
2010-02-01 11:45:00,17.46,17.46,17.43,17.44,85000.0,14.115,14.115,14.0907,14.0988,85000.0
2010-02-01 11:50:00,17.44,17.44,17.42,17.42,159400.0,14.0988,14.0988,14.0826,14.0826,159400.0
2010-02-01 11:55:00,17.43,17.43,17.4,17.4,162200.0,14.0907,14.0907,14.0665,14.0665,162200.0
2010-02-01 12:00:00,17.4,17.42,17.4,17.41,100800.0,14.0665,14.0826,14.0665,14.0745,100800.0
2010-02-01 12:05:00,17.41,17.42,17.4,17.41,86400.0,14.0745,14.0826,14.0665,14.0745,86400.0
2010-02-01 12:10:00,17.41,17.42,17.4,17.42,172200.0,14.0745,14.0826,14.0665,14.0826,172200.0
2010-02-01 12:15:00,17.42,17.44,17.42,17.44,100600.0,14.0826,14.0988,14.0826,14.0988,100600.0
2010-02-01 12:20:00,17.43,17.44,17.43,17.43,66400.0,14.0907,14.0988,14.0907,14.0907,66400.0
2010-02-01 12:25:00,17.43,17.44,17.43,17.44,77600.0,14.0907,14.0988,14.0907,14.0988,77600.0
2010-02-01 12:30:00,17.44,17.45,17.44,17.45,79400.0,14.0988,14.1069,14.0988,14.1069,79400.0
2010-02-01 12:35:00,17.44,17.45,17.44,17.44,206000.0,14.0988,14.1069,14.0988,14.0988,206000.0
2010-02-01 12:40:00,17.43,17.48,17.43,17.48,192200.0,14.0907,14.1311,14.0907,14.1311,192200.0
2010-02-01 12:45:00,17.49,17.49,17.47,17.49,65000.0,14.1392,14.1392,14.123,14.1392,65000.0
2010-02-01 12:50:00,17.49,17.5,17.47,17.47,174000.0,14.1392,14.1473,14.123,14.123,174000.0
2010-02-01 12:55:00,17.47,17.47,17.46,17.47,186400.0,14.123,14.123,14.115,14.123,186400.0
2010-02-01 13:00:00,17.47,17.47,17.45,17.46,109000.0,14.123,14.123,14.1069,14.115,109000.0
2010-02-01 13:05:00,17.46,17.5,17.46,17.5,286200.0,14.115,14.1473,14.115,14.1473,286200.0
2010-02-01 13:10:00,17.5,17.5,17.48,17.49,84200.0,14.1473,14.1473,14.1311,14.1392,84200.0
2010-02-01 13:15:00,17.48,17.49,17.48,17.49,178400.0,14.1311,14.1392,14.1311,14.1392,178400.0
2010-02-01 13:20:00,17.49,17.5,17.49,17.5,150200.0,14.1392,14.1473,14.1392,14.1473,150200.0
2010-02-01 13:25:00,17.5,17.51,17.5,17.5,127800.0,14.1473,14.1554,14.1473,14.1473,127800.0
2010-02-01 13:30:00,17.5,17.51,17.5,17.5,79000.0,14.1473,14.1554,14.1473,14.1473,79000.0
2010-02-01 13:35:00,17.5,17.5,17.49,17.49,143000.0,14.1473,14.1473,14.1392,14.1392,143000.0
2010-02-01 13:40:00,17.5,17.5,17.48,17.48,119400.0,14.1473,14.1473,14.1311,14.1311,119400.0
2010-02-01 13:45:00,17.48,17.5,17.47,17.5,170800.0,14.1311,14.1473,14.123,14.1473,170800.0
2010-02-01 13:50:00,17.5,17.52,17.5,17.5,75200.0,14.1473,14.1635,14.1473,14.1473,75200.0
2010-02-01 13:55:00,17.5,17.5,17.49,17.5,117200.0,14.1473,14.1473,14.1392,14.1473,117200.0
2010-02-01 14:00:00,17.5,17.52,17.48,17.48,174000.0,14.1473,14.1635,14.1311,14.1311,174000.0
2010-02-01 14:05:00,17.49,17.5,17.48,17.49,121000.0,14.1392,14.1473,14.1311,14.1392,121000.0
2010-02-01 14:10:00,17.5,17.5,17.47,17.47,131600.0,14.1473,14.1473,14.123,14.123,131600.0
2010-02-01 14:15:00,17.47,17.5,17.47,17.5,110400.0,14.123,14.1473,14.123,14.1473,110400.0
2010-02-01 14:20:00,17.51,17.51,17.49,17.5,113000.0,14.1554,14.1554,14.1392,14.1473,113000.0
2010-02-01 14:25:00,17.5,17.52,17.49,17.52,82200.0,14.1473,14.1635,14.1392,14.1635,82200.0
2010-02-01 14:30:00,17.52,17.53,17.51,17.51,219400.0,14.1635,14.1716,14.1554,14.1554,219400.0
2010-02-01 14:35:00,17.51,17.53,17.51,17.53,178800.0,14.1554,14.1716,14.1554,14.1716,178800.0
2010-02-01 14:40:00,17.53,17.54,17.52,17.53,132600.0,14.1716,14.1796,14.1635,14.1716,132600.0
2010-02-01 14:45:00,17.53,17.54,17.52,17.53,396200.0,14.1716,14.1796,14.1635,14.1716,396200.0
2010-02-01 14:50:00,17.53,17.54,17.52,17.54,122400.0,14.1716,14.1796,14.1635,14.1796,122400.0
2010-02-01 14:55:00,17.54,17.54,17.53,17.53,48000.0,14.1796,14.1796,14.1716,14.1716,48000.0
2010-02-01 15:00:00,17.53,17.55,17.52,17.52,237200.0,14.1716,14.1877,14.1635,14.1635,237200.0
2010-02-01 15:05:00,17.53,17.53,17.52,17.52,116800.0,14.1716,14.1716,14.1635,14.1635,116800.0
2010-02-01 15:10:00,17.52,17.54,17.52,17.53,323000.0,14.1635,14.1796,14.1635,14.1716,323000.0
2010-02-01 15:15:00,17.53,17.55,17.53,17.54,281000.0,14.1716,14.1877,14.1716,14.1796,281000.0
2010-02-01 15:20:00,17.54,17.55,17.54,17.54,103400.0,14.1796,14.1877,14.1796,14.1796,103400.0
2010-02-01 15:25:00,17.54,17.56,17.54,17.55,164200.0,14.1796,14.1958,14.1796,14.1877,164200.0
2010-02-01 15:30:00,17.55,17.56,17.55,17.56,272400.0,14.1877,14.1958,14.1877,14.1958,272400.0
2010-02-01 15:35:00,17.55,17.56,17.53,17.55,282800.0,14.1877,14.1958,14.1716,14.1877,282800.0
2010-02-01 15:40:00,17.55,17.57,17.54,17.55,314800.0,14.1877,14.2039,14.1796,14.1877,314800.0
2010-02-01 15:45:00,17.55,17.56,17.55,17.55,297400.0,14.1877,14.1958,14.1877,14.1877,297400.0
2010-02-01 15:50:00,17.55,17.57,17.55,17.56,357400.0,14.1877,14.2039,14.1877,14.1958,357400.0
2010-02-01 15:55:00,17.56,17.59,17.56,17.59,942200.0,14.1958,14.2201,14.1958,14.2201,942200.0
2010-02-02 09:30:00,17.73,17.74,17.68,17.71,567800.0,14.3332,14.3413,14.2928,14.3171,567800.0
2010-02-02 09:35:00,17.72,17.8,17.71,17.77,625000.0,14.3251,14.3898,14.3171,14.3656,625000.0
2010-02-02 09:40:00,17.78,17.78,17.71,17.75,495800.0,14.3737,14.3737,14.3171,14.3494,495800.0
2010-02-02 09:45:00,17.75,17.79,17.72,17.77,383400.0,14.3494,14.3817,14.3251,14.3656,383400.0
2010-02-02 09:50:00,17.77,17.78,17.75,17.78,333200.0,14.3656,14.3737,14.3494,14.3737,333200.0
2010-02-02 09:55:00,17.77,17.79,17.7,17.72,432200.0,14.3656,14.3817,14.309,14.3251,432200.0
2010-02-02 10:00:00,17.71,17.78,17.68,17.68,607200.0,14.3171,14.3737,14.2928,14.2928,607200.0
2010-02-02 10:05:00,17.69,17.75,17.69,17.74,416200.0,14.3009,14.3494,14.3009,14.3413,416200.0
2010-02-02 10:10:00,17.74,17.75,17.71,17.75,279400.0,14.3413,14.3494,14.3171,14.3494,279400.0
2010-02-02 10:15:00,17.75,17.81,17.75,17.78,403200.0,14.3494,14.3979,14.3494,14.3737,403200.0
2010-02-02 10:20:00,17.79,17.82,17.78,17.81,367200.0,14.3817,14.406,14.3737,14.3979,367200.0
2010-02-02 10:25:00,17.81,17.85,17.81,17.84,404600.0,14.3979,14.4302,14.3979,14.4222,404600.0
2010-02-02 10:30:00,17.84,17.89,17.84,17.88,491400.0,14.4222,14.4626,14.4222,14.4545,491400.0
2010-02-02 10:35:00,17.88,17.89,17.87,17.88,486600.0,14.4545,14.4626,14.4464,14.4545,486600.0
2010-02-02 10:40:00,17.87,17.87,17.86,17.86,283800.0,14.4464,14.4464,14.4383,14.4383,283800.0
2010-02-02 10:45:00,17.86,17.86,17.84,17.84,180000.0,14.4383,14.4383,14.4222,14.4222,180000.0
2010-02-02 10:50:00,17.84,17.85,17.82,17.82,694600.0,14.4222,14.4302,14.406,14.406,694600.0
2010-02-02 10:55:00,17.82,17.85,17.82,17.83,233400.0,14.406,14.4302,14.406,14.4141,233400.0
2010-02-02 11:00:00,17.83,17.84,17.79,17.79,146400.0,14.4141,14.4222,14.3817,14.3817,146400.0
2010-02-02 11:05:00,17.8,17.82,17.78,17.82,224400.0,14.3898,14.406,14.3737,14.406,224400.0
2010-02-02 11:10:00,17.82,17.84,17.81,17.83,272800.0,14.406,14.4222,14.3979,14.4141,272800.0
2010-02-02 11:15:00,17.83,17.84,17.81,17.83,210200.0,14.4141,14.4222,14.3979,14.4141,210200.0
2010-02-02 11:20:00,17.83,17.84,17.81,17.81,663000.0,14.4141,14.4222,14.3979,14.3979,663000.0
2010-02-02 11:25:00,17.82,17.83,17.81,17.82,283600.0,14.406,14.4141,14.3979,14.406,283600.0
2010-02-02 11:30:00,17.83,17.83,17.8,17.8,215000.0,14.4141,14.4141,14.3898,14.3898,215000.0
2010-02-02 11:35:00,17.8,17.81,17.77,17.77,859600.0,14.3898,14.3979,14.3656,14.3656,859600.0
2010-02-02 11:40:00,17.77,17.79,17.77,17.78,489400.0,14.3656,14.3817,14.3656,14.3737,489400.0
2010-02-02 11:45:00,17.78,17.8,17.77,17.79,108200.0,14.3737,14.3898,14.3656,14.3817,108200.0
2010-02-02 11:50:00,17.8,17.81,17.79,17.8,47200.0,14.3898,14.3979,14.3817,14.3898,47200.0
2010-02-02 11:55:00,17.8,17.81,17.77,17.78,148600.0,14.3898,14.3979,14.3656,14.3737,148600.0
2010-02-02 12:00:00,17.79,17.8,17.77,17.79,113000.0,14.3817,14.3898,14.3656,14.3817,113000.0
2010-02-02 12:05:00,17.8,17.83,17.8,17.81,72800.0,14.3898,14.4141,14.3898,14.3979,72800.0
2010-02-02 12:10:00,17.81,17.82,17.8,17.82,122400.0,14.3979,14.406,14.3898,14.406,122400.0
2010-02-02 12:15:00,17.82,17.84,17.81,17.84,45000.0,14.406,14.4222,14.3979,14.4222,45000.0
2010-02-02 12:20:00,17.84,17.86,17.84,17.84,184200.0,14.4222,14.4383,14.4222,14.4222,184200.0
2010-02-02 12:25:00,17.84,17.86,17.84,17.86,118800.0,14.4222,14.4383,14.4222,14.4383,118800.0
2010-02-02 12:30:00,17.86,17.86,17.84,17.85,193400.0,14.4383,14.4383,14.4222,14.4302,193400.0
2010-02-02 12:35:00,17.85,17.89,17.85,17.89,575400.0,14.4302,14.4626,14.4302,14.4626,575400.0
2010-02-02 12:40:00,17.89,17.9,17.88,17.89,187000.0,14.4626,14.4707,14.4545,14.4626,187000.0
2010-02-02 12:45:00,17.89,17.89,17.87,17.88,148200.0,14.4626,14.4626,14.4464,14.4545,148200.0
2010-02-02 12:50:00,17.88,17.89,17.87,17.89,197000.0,14.4545,14.4626,14.4464,14.4626,197000.0
2010-02-02 12:55:00,17.89,17.92,17.89,17.91,467000.0,14.4626,14.4868,14.4626,14.4787,467000.0
2010-02-02 13:00:00,17.91,17.92,17.89,17.89,328000.0,14.4787,14.4868,14.4626,14.4626,328000.0
2010-02-02 13:05:00,17.89,17.9,17.89,17.89,126000.0,14.4626,14.4707,14.4626,14.4626,126000.0
2010-02-02 13:10:00,17.89,17.9,17.88,17.89,162800.0,14.4626,14.4707,14.4545,14.4626,162800.0
2010-02-02 13:15:00,17.9,17.9,17.89,17.89,49000.0,14.4707,14.4707,14.4626,14.4626,49000.0
2010-02-02 13:20:00,17.89,17.91,17.89,17.91,121200.0,14.4626,14.4787,14.4626,14.4787,121200.0
2010-02-02 13:25:00,17.9,17.91,17.9,17.91,287600.0,14.4707,14.4787,14.4707,14.4787,287600.0
2010-02-02 13:30:00,17.91,17.92,17.91,17.92,161000.0,14.4787,14.4868,14.4787,14.4868,161000.0
2010-02-02 13:35:00,17.92,17.95,17.91,17.94,385200.0,14.4868,14.5111,14.4787,14.503,385200.0
2010-02-02 13:40:00,17.95,17.96,17.94,17.96,198000.0,14.5111,14.5192,14.503,14.5192,198000.0
2010-02-02 13:45:00,17.96,17.97,17.94,17.94,253200.0,14.5192,14.5273,14.503,14.503,253200.0
2010-02-02 13:50:00,17.94,17.96,17.93,17.95,310800.0,14.503,14.5192,14.4949,14.5111,310800.0
2010-02-02 13:55:00,17.95,17.95,17.93,17.93,71000.0,14.5111,14.5111,14.4949,14.4949,71000.0
2010-02-02 14:00:00,17.93,17.95,17.93,17.95,124600.0,14.4949,14.5111,14.4949,14.5111,124600.0
2010-02-02 14:05:00,17.94,17.94,17.9,17.9,198800.0,14.503,14.503,14.4707,14.4707,198800.0
2010-02-02 14:10:00,17.91,17.92,17.9,17.9,120600.0,14.4787,14.4868,14.4707,14.4707,120600.0
2010-02-02 14:15:00,17.91,17.91,17.88,17.89,132800.0,14.4787,14.4787,14.4545,14.4626,132800.0
2010-02-02 14:20:00,17.9,17.91,17.89,17.91,88400.0,14.4707,14.4787,14.4626,14.4787,88400.0
2010-02-02 14:25:00,17.91,17.92,17.9,17.9,39000.0,14.4787,14.4868,14.4707,14.4707,39000.0
2010-02-02 14:30:00,17.9,17.91,17.9,17.91,48200.0,14.4707,14.4787,14.4707,14.4787,48200.0
2010-02-02 14:35:00,17.91,17.92,17.89,17.92,166800.0,14.4787,14.4868,14.4626,14.4868,166800.0
2010-02-02 14:40:00,17.92,17.93,17.89,17.89,207000.0,14.4868,14.4949,14.4626,14.4626,207000.0
2010-02-02 14:45:00,17.89,17.92,17.88,17.91,309400.0,14.4626,14.4868,14.4545,14.4787,309400.0
2010-02-02 14:50:00,17.9,17.93,17.9,17.92,180400.0,14.4707,14.4949,14.4707,14.4868,180400.0
2010-02-02 14:55:00,17.92,17.93,17.92,17.92,86400.0,14.4868,14.4949,14.4868,14.4868,86400.0
2010-02-02 15:00:00,17.93,17.93,17.91,17.92,137400.0,14.4949,14.4949,14.4787,14.4868,137400.0
2010-02-02 15:05:00,17.92,17.95,17.92,17.94,105600.0,14.4868,14.5111,14.4868,14.503,105600.0
2010-02-02 15:10:00,17.95,17.97,17.94,17.97,276200.0,14.5111,14.5273,14.503,14.5273,276200.0
2010-02-02 15:15:00,17.97,17.99,17.97,17.99,239200.0,14.5273,14.5434,14.5273,14.5434,239200.0
2010-02-02 15:20:00,17.99,18.0,17.98,17.98,448000.0,14.5434,14.5515,14.5353,14.5353,448000.0
2010-02-02 15:25:00,17.98,17.98,17.96,17.97,139200.0,14.5353,14.5353,14.5192,14.5273,139200.0
2010-02-02 15:30:00,17.98,17.98,17.97,17.97,68400.0,14.5353,14.5353,14.5273,14.5273,68400.0
2010-02-02 15:35:00,17.97,17.98,17.95,17.96,399800.0,14.5273,14.5353,14.5111,14.5192,399800.0
2010-02-02 15:40:00,17.96,17.97,17.94,17.95,406200.0,14.5192,14.5273,14.503,14.5111,406200.0
2010-02-02 15:45:00,17.95,17.96,17.93,17.95,479000.0,14.5111,14.5192,14.4949,14.5111,479000.0
2010-02-02 15:50:00,17.95,17.98,17.95,17.97,491000.0,14.5111,14.5353,14.5111,14.5273,491000.0
2010-02-02 15:55:00,17.97,17.97,17.96,17.96,929200.0,14.5273,14.5273,14.5192,14.5192,929200.0
2010-02-03 09:30:00,17.92,17.92,17.78,17.81,709200.0,14.4868,14.4868,14.3737,14.3979,709200.0
2010-02-03 09:35:00,17.81,17.88,17.81,17.85,822200.0,14.3979,14.4545,14.3979,14.4302,822200.0
2010-02-03 09:40:00,17.85,17.91,17.85,17.9,309800.0,14.4302,14.4787,14.4302,14.4707,309800.0
2010-02-03 09:45:00,17.91,17.93,17.89,17.92,395400.0,14.4787,14.4949,14.4626,14.4868,395400.0
2010-02-03 09:50:00,17.92,17.93,17.91,17.91,207800.0,14.4868,14.4949,14.4787,14.4787,207800.0
2010-02-03 09:55:00,17.91,17.92,17.88,17.89,265000.0,14.4787,14.4868,14.4545,14.4626,265000.0
2010-02-03 10:00:00,17.89,17.89,17.85,17.85,208600.0,14.4626,14.4626,14.4302,14.4302,208600.0
2010-02-03 10:05:00,17.86,17.88,17.86,17.88,204600.0,14.4383,14.4545,14.4383,14.4545,204600.0
2010-02-03 10:10:00,17.87,17.88,17.83,17.87,589000.0,14.4464,14.4545,14.4141,14.4464,589000.0
2010-02-03 10:15:00,17.88,17.88,17.81,17.82,504600.0,14.4545,14.4545,14.3979,14.406,504600.0
2010-02-03 10:20:00,17.81,17.83,17.81,17.83,408000.0,14.3979,14.4141,14.3979,14.4141,408000.0
2010-02-03 10:25:00,17.82,17.82,17.78,17.78,339200.0,14.406,14.406,14.3737,14.3737,339200.0
2010-02-03 10:30:00,17.78,17.8,17.78,17.79,254000.0,14.3737,14.3898,14.3737,14.3817,254000.0
2010-02-03 10:35:00,17.79,17.8,17.73,17.76,658600.0,14.3817,14.3898,14.3332,14.3575,658600.0
2010-02-03 10:40:00,17.76,17.77,17.75,17.77,237800.0,14.3575,14.3656,14.3494,14.3656,237800.0
2010-02-03 10:45:00,17.77,17.81,17.75,17.8,191000.0,14.3656,14.3979,14.3494,14.3898,191000.0
2010-02-03 10:50:00,17.8,17.8,17.77,17.78,644600.0,14.3898,14.3898,14.3656,14.3737,644600.0
2010-02-03 10:55:00,17.78,17.8,17.77,17.78,129800.0,14.3737,14.3898,14.3656,14.3737,129800.0
2010-02-03 11:00:00,17.78,17.79,17.77,17.78,294200.0,14.3737,14.3817,14.3656,14.3737,294200.0
2010-02-03 11:05:00,17.78,17.83,17.78,17.83,79800.0,14.3737,14.4141,14.3737,14.4141,79800.0
2010-02-03 11:10:00,17.83,17.84,17.81,17.82,128600.0,14.4141,14.4222,14.3979,14.406,128600.0
2010-02-03 11:15:00,17.82,17.83,17.8,17.81,123800.0,14.406,14.4141,14.3898,14.3979,123800.0
2010-02-03 11:20:00,17.81,17.81,17.78,17.79,143800.0,14.3979,14.3979,14.3737,14.3817,143800.0
2010-02-03 11:25:00,17.79,17.79,17.77,17.79,144600.0,14.3817,14.3817,14.3656,14.3817,144600.0
2010-02-03 11:30:00,17.79,17.8,17.78,17.79,122200.0,14.3817,14.3898,14.3737,14.3817,122200.0
2010-02-03 11:35:00,17.78,17.78,17.72,17.74,1076000.0,14.3737,14.3737,14.3251,14.3413,1076000.0
2010-02-03 11:40:00,17.74,17.74,17.7,17.73,245600.0,14.3413,14.3413,14.309,14.3332,245600.0
2010-02-03 11:45:00,17.73,17.75,17.73,17.74,94400.0,14.3332,14.3494,14.3332,14.3413,94400.0
2010-02-03 11:50:00,17.74,17.74,17.71,17.74,104200.0,14.3413,14.3413,14.3171,14.3413,104200.0
2010-02-03 11:55:00,17.74,17.74,17.71,17.72,58600.0,14.3413,14.3413,14.3171,14.3251,58600.0
2010-02-03 12:00:00,17.72,17.75,17.72,17.75,82000.0,14.3251,14.3494,14.3251,14.3494,82000.0
2010-02-03 12:05:00,17.75,17.75,17.74,17.75,83400.0,14.3494,14.3494,14.3413,14.3494,83400.0
2010-02-03 12:10:00,17.75,17.77,17.75,17.76,63800.0,14.3494,14.3656,14.3494,14.3575,63800.0
2010-02-03 12:15:00,17.76,17.77,17.75,17.77,215400.0,14.3575,14.3656,14.3494,14.3656,215400.0
2010-02-03 12:20:00,17.77,17.77,17.75,17.75,322800.0,14.3656,14.3656,14.3494,14.3494,322800.0
2010-02-03 12:25:00,17.75,17.75,17.72,17.74,126200.0,14.3494,14.3494,14.3251,14.3413,126200.0
2010-02-03 12:30:00,17.74,17.77,17.74,17.76,189800.0,14.3413,14.3656,14.3413,14.3575,189800.0
2010-02-03 12:35:00,17.77,17.81,17.76,17.8,184000.0,14.3656,14.3979,14.3575,14.3898,184000.0
2010-02-03 12:40:00,17.8,17.8,17.76,17.77,173600.0,14.3898,14.3898,14.3575,14.3656,173600.0
2010-02-03 12:45:00,17.77,17.77,17.75,17.77,82600.0,14.3656,14.3656,14.3494,14.3656,82600.0
2010-02-03 12:50:00,17.77,17.79,17.77,17.79,109600.0,14.3656,14.3817,14.3656,14.3817,109600.0
2010-02-03 12:55:00,17.79,17.81,17.78,17.79,206400.0,14.3817,14.3979,14.3737,14.3817,206400.0
2010-02-03 13:00:00,17.79,17.81,17.78,17.81,73000.0,14.3817,14.3979,14.3737,14.3979,73000.0
2010-02-03 13:05:00,17.81,17.84,17.81,17.84,206200.0,14.3979,14.4222,14.3979,14.4222,206200.0
2010-02-03 13:10:00,17.84,17.84,17.82,17.82,109800.0,14.4222,14.4222,14.406,14.406,109800.0
2010-02-03 13:15:00,17.82,17.83,17.82,17.82,33200.0,14.406,14.4141,14.406,14.406,33200.0
2010-02-03 13:20:00,17.83,17.83,17.81,17.81,86800.0,14.4141,14.4141,14.3979,14.3979,86800.0
2010-02-03 13:25:00,17.81,17.81,17.8,17.81,209600.0,14.3979,14.3979,14.3898,14.3979,209600.0
2010-02-03 13:30:00,17.81,17.82,17.8,17.82,45800.0,14.3979,14.406,14.3898,14.406,45800.0
2010-02-03 13:35:00,17.82,17.84,17.8,17.8,232000.0,14.406,14.4222,14.3898,14.3898,232000.0
2010-02-03 13:40:00,17.81,17.83,17.8,17.82,117400.0,14.3979,14.4141,14.3898,14.406,117400.0
2010-02-03 13:45:00,17.81,17.82,17.79,17.79,91600.0,14.3979,14.406,14.3817,14.3817,91600.0
2010-02-03 13:50:00,17.79,17.79,17.76,17.77,424600.0,14.3817,14.3817,14.3575,14.3656,424600.0
2010-02-03 13:55:00,17.76,17.78,17.76,17.78,183200.0,14.3575,14.3737,14.3575,14.3737,183200.0
2010-02-03 14:00:00,17.78,17.79,17.77,17.79,47600.0,14.3737,14.3817,14.3656,14.3817,47600.0
2010-02-03 14:05:00,17.79,17.8,17.78,17.79,66600.0,14.3817,14.3898,14.3737,14.3817,66600.0
2010-02-03 14:10:00,17.79,17.79,17.79,17.79,58600.0,14.3817,14.3817,14.3817,14.3817,58600.0
2010-02-03 14:15:00,17.78,17.8,17.78,17.79,74400.0,14.3737,14.3898,14.3737,14.3817,74400.0
2010-02-03 14:20:00,17.79,17.8,17.78,17.79,159800.0,14.3817,14.3898,14.3737,14.3817,159800.0
2010-02-03 14:25:00,17.78,17.79,17.77,17.79,156800.0,14.3737,14.3817,14.3656,14.3817,156800.0
2010-02-03 14:30:00,17.78,17.8,17.78,17.79,49400.0,14.3737,14.3898,14.3737,14.3817,49400.0
2010-02-03 14:35:00,17.78,17.79,17.77,17.78,65600.0,14.3737,14.3817,14.3656,14.3737,65600.0
2010-02-03 14:40:00,17.78,17.78,17.77,17.77,82400.0,14.3737,14.3737,14.3656,14.3656,82400.0
2010-02-03 14:45:00,17.77,17.79,17.77,17.78,76400.0,14.3656,14.3817,14.3656,14.3737,76400.0
2010-02-03 14:50:00,17.79,17.82,17.78,17.82,145000.0,14.3817,14.406,14.3737,14.406,145000.0
2010-02-03 14:55:00,17.82,17.82,17.8,17.8,181800.0,14.406,14.406,14.3898,14.3898,181800.0
2010-02-03 15:00:00,17.8,17.84,17.8,17.84,126200.0,14.3898,14.4222,14.3898,14.4222,126200.0
2010-02-03 15:05:00,17.84,17.85,17.81,17.81,599200.0,14.4222,14.4302,14.3979,14.3979,599200.0
2010-02-03 15:10:00,17.81,17.84,17.8,17.83,188000.0,14.3979,14.4222,14.3898,14.4141,188000.0
2010-02-03 15:15:00,17.83,17.83,17.81,17.82,154400.0,14.4141,14.4141,14.3979,14.406,154400.0
2010-02-03 15:20:00,17.82,17.83,17.8,17.81,148800.0,14.406,14.4141,14.3898,14.3979,148800.0
2010-02-03 15:25:00,17.8,17.83,17.8,17.81,186800.0,14.3898,14.4141,14.3898,14.3979,186800.0
2010-02-03 15:30:00,17.82,17.85,17.81,17.84,232600.0,14.406,14.4302,14.3979,14.4222,232600.0
2010-02-03 15:35:00,17.84,17.84,17.83,17.84,189000.0,14.4222,14.4222,14.4141,14.4222,189000.0
2010-02-03 15:40:00,17.84,17.86,17.84,17.85,222200.0,14.4222,14.4383,14.4222,14.4302,222200.0
2010-02-03 15:45:00,17.85,17.86,17.84,17.86,317600.0,14.4302,14.4383,14.4222,14.4383,317600.0
2010-02-03 15:50:00,17.85,17.85,17.83,17.84,670800.0,14.4302,14.4302,14.4141,14.4222,670800.0
2010-02-03 15:55:00,17.85,17.85,17.83,17.84,656800.0,14.4302,14.4302,14.4141,14.4222,656800.0
2010-02-04 09:30:00,17.75,17.75,17.65,17.73,1685600.0,14.3494,14.3494,14.2686,14.3332,1685600.0
2010-02-04 09:35:00,17.72,17.83,17.72,17.83,827200.0,14.3251,14.4141,14.3251,14.4141,827200.0
2010-02-04 09:40:00,17.83,17.83,17.74,17.74,1212200.0,14.4141,14.4141,14.3413,14.3413,1212200.0
2010-02-04 09:45:00,17.73,17.73,17.68,17.71,1520600.0,14.3332,14.3332,14.2928,14.3171,1520600.0
2010-02-04 09:50:00,17.71,17.72,17.66,17.68,587400.0,14.3171,14.3251,14.2766,14.2928,587400.0
2010-02-04 09:55:00,17.68,17.68,17.58,17.59,1103400.0,14.2928,14.2928,14.212,14.2201,1103400.0
2010-02-04 10:00:00,17.59,17.63,17.58,17.62,825600.0,14.2201,14.2524,14.212,14.2443,825600.0
2010-02-04 10:05:00,17.61,17.65,17.58,17.58,718200.0,14.2362,14.2686,14.212,14.212,718200.0
2010-02-04 10:10:00,17.58,17.58,17.5,17.51,798000.0,14.212,14.212,14.1473,14.1554,798000.0
2010-02-04 10:15:00,17.51,17.51,17.49,17.5,739600.0,14.1554,14.1554,14.1392,14.1473,739600.0
2010-02-04 10:20:00,17.5,17.53,17.5,17.5,705200.0,14.1473,14.1716,14.1473,14.1473,705200.0
2010-02-04 10:25:00,17.5,17.51,17.47,17.49,781800.0,14.1473,14.1554,14.123,14.1392,781800.0
2010-02-04 10:30:00,17.48,17.53,17.48,17.51,738000.0,14.1311,14.1716,14.1311,14.1554,738000.0
2010-02-04 10:35:00,17.5,17.53,17.49,17.52,314800.0,14.1473,14.1716,14.1392,14.1635,314800.0
2010-02-04 10:40:00,17.52,17.55,17.5,17.54,276400.0,14.1635,14.1877,14.1473,14.1796,276400.0
2010-02-04 10:45:00,17.54,17.54,17.52,17.54,285800.0,14.1796,14.1796,14.1635,14.1796,285800.0
2010-02-04 10:50:00,17.54,17.55,17.52,17.52,118800.0,14.1796,14.1877,14.1635,14.1635,118800.0
2010-02-04 10:55:00,17.53,17.53,17.48,17.5,211800.0,14.1716,14.1716,14.1311,14.1473,211800.0
2010-02-04 11:00:00,17.49,17.52,17.48,17.52,220000.0,14.1392,14.1635,14.1311,14.1635,220000.0
2010-02-04 11:05:00,17.52,17.56,17.52,17.55,171400.0,14.1635,14.1958,14.1635,14.1877,171400.0
2010-02-04 11:10:00,17.55,17.57,17.54,17.56,329800.0,14.1877,14.2039,14.1796,14.1958,329800.0
2010-02-04 11:15:00,17.56,17.56,17.53,17.56,197200.0,14.1958,14.1958,14.1716,14.1958,197200.0
2010-02-04 11:20:00,17.57,17.58,17.55,17.56,230200.0,14.2039,14.212,14.1877,14.1958,230200.0
2010-02-04 11:25:00,17.56,17.59,17.55,17.59,343200.0,14.1958,14.2201,14.1877,14.2201,343200.0
2010-02-04 11:30:00,17.6,17.6,17.56,17.56,215600.0,14.2281,14.2281,14.1958,14.1958,215600.0
2010-02-04 11:35:00,17.56,17.57,17.52,17.53,327800.0,14.1958,14.2039,14.1635,14.1716,327800.0
2010-02-04 11:40:00,17.53,17.53,17.48,17.53,914000.0,14.1716,14.1716,14.1311,14.1716,914000.0
2010-02-04 11:45:00,17.53,17.55,17.52,17.54,379600.0,14.1716,14.1877,14.1635,14.1796,379600.0
2010-02-04 11:50:00,17.55,17.55,17.53,17.55,218600.0,14.1877,14.1877,14.1716,14.1877,218600.0
2010-02-04 11:55:00,17.54,17.55,17.53,17.54,130400.0,14.1796,14.1877,14.1716,14.1796,130400.0
2010-02-04 12:00:00,17.53,17.58,17.53,17.56,987600.0,14.1716,14.212,14.1716,14.1958,987600.0
2010-02-04 12:05:00,17.56,17.59,17.53,17.59,462000.0,14.1958,14.2201,14.1716,14.2201,462000.0
2010-02-04 12:10:00,17.58,17.6,17.58,17.59,1335200.0,14.212,14.2281,14.212,14.2201,1335200.0
2010-02-04 12:15:00,17.6,17.6,17.55,17.55,173000.0,14.2281,14.2281,14.1877,14.1877,173000.0
2010-02-04 12:20:00,17.56,17.57,17.55,17.56,185400.0,14.1958,14.2039,14.1877,14.1958,185400.0
2010-02-04 12:25:00,17.56,17.57,17.56,17.56,193800.0,14.1958,14.2039,14.1958,14.1958,193800.0
2010-02-04 12:30:00,17.55,17.56,17.55,17.56,112600.0,14.1877,14.1958,14.1877,14.1958,112600.0
2010-02-04 12:35:00,17.56,17.56,17.54,17.54,131800.0,14.1958,14.1958,14.1796,14.1796,131800.0
2010-02-04 12:40:00,17.54,17.55,17.5,17.53,222400.0,14.1796,14.1877,14.1473,14.1716,222400.0
2010-02-04 12:45:00,17.53,17.53,17.47,17.47,352200.0,14.1716,14.1716,14.123,14.123,352200.0
2010-02-04 12:50:00,17.47,17.5,17.47,17.5,618400.0,14.123,14.1473,14.123,14.1473,618400.0
2010-02-04 12:55:00,17.49,17.51,17.48,17.5,265200.0,14.1392,14.1554,14.1311,14.1473,265200.0
2010-02-04 13:00:00,17.5,17.51,17.5,17.5,225400.0,14.1473,14.1554,14.1473,14.1473,225400.0
2010-02-04 13:05:00,17.5,17.54,17.5,17.53,358400.0,14.1473,14.1796,14.1473,14.1716,358400.0
2010-02-04 13:10:00,17.53,17.54,17.52,17.52,146400.0,14.1716,14.1796,14.1635,14.1635,146400.0
2010-02-04 13:15:00,17.52,17.53,17.52,17.53,229200.0,14.1635,14.1716,14.1635,14.1716,229200.0
2010-02-04 13:20:00,17.53,17.54,17.5,17.52,228000.0,14.1716,14.1796,14.1473,14.1635,228000.0
2010-02-04 13:25:00,17.52,17.54,17.52,17.54,208400.0,14.1635,14.1796,14.1635,14.1796,208400.0
2010-02-04 13:30:00,17.54,17.54,17.53,17.53,183000.0,14.1796,14.1796,14.1716,14.1716,183000.0
2010-02-04 13:35:00,17.53,17.53,17.52,17.52,363400.0,14.1716,14.1716,14.1635,14.1635,363400.0
2010-02-04 13:40:00,17.52,17.52,17.49,17.49,111800.0,14.1635,14.1635,14.1392,14.1392,111800.0
2010-02-04 13:45:00,17.49,17.49,17.47,17.48,577200.0,14.1392,14.1392,14.123,14.1311,577200.0
2010-02-04 13:50:00,17.48,17.49,17.48,17.48,644800.0,14.1311,14.1392,14.1311,14.1311,644800.0
2010-02-04 13:55:00,17.49,17.5,17.47,17.47,140000.0,14.1392,14.1473,14.123,14.123,140000.0
2010-02-04 14:00:00,17.47,17.48,17.46,17.47,314400.0,14.123,14.1311,14.115,14.123,314400.0
2010-02-04 14:05:00,17.47,17.48,17.46,17.46,304000.0,14.123,14.1311,14.115,14.115,304000.0
2010-02-04 14:10:00,17.46,17.47,17.45,17.46,286800.0,14.115,14.123,14.1069,14.115,286800.0
2010-02-04 14:15:00,17.46,17.47,17.43,17.45,561200.0,14.115,14.123,14.0907,14.1069,561200.0
2010-02-04 14:20:00,17.44,17.49,17.44,17.49,371200.0,14.0988,14.1392,14.0988,14.1392,371200.0
2010-02-04 14:25:00,17.49,17.53,17.48,17.49,693600.0,14.1392,14.1716,14.1311,14.1392,693600.0
2010-02-04 14:30:00,17.49,17.51,17.49,17.5,301200.0,14.1392,14.1554,14.1392,14.1473,301200.0
2010-02-04 14:35:00,17.5,17.51,17.49,17.5,180000.0,14.1473,14.1554,14.1392,14.1473,180000.0
2010-02-04 14:40:00,17.5,17.5,17.47,17.47,349400.0,14.1473,14.1473,14.123,14.123,349400.0
2010-02-04 14:45:00,17.48,17.5,17.47,17.5,291600.0,14.1311,14.1473,14.123,14.1473,291600.0
2010-02-04 14:50:00,17.5,17.5,17.47,17.47,232600.0,14.1473,14.1473,14.123,14.123,232600.0
2010-02-04 14:55:00,17.46,17.47,17.46,17.46,252200.0,14.115,14.123,14.115,14.115,252200.0
2010-02-04 15:00:00,17.46,17.47,17.45,17.45,202800.0,14.115,14.123,14.1069,14.1069,202800.0
2010-02-04 15:05:00,17.45,17.46,17.43,17.43,320800.0,14.1069,14.115,14.0907,14.0907,320800.0
2010-02-04 15:10:00,17.43,17.43,17.42,17.43,291000.0,14.0907,14.0907,14.0826,14.0907,291000.0
2010-02-04 15:15:00,17.43,17.43,17.41,17.41,325200.0,14.0907,14.0907,14.0745,14.0745,325200.0
2010-02-04 15:20:00,17.41,17.41,17.36,17.37,520600.0,14.0745,14.0745,14.0341,14.0422,520600.0
2010-02-04 15:25:00,17.37,17.39,17.36,17.38,419400.0,14.0422,14.0584,14.0341,14.0503,419400.0
2010-02-04 15:30:00,17.38,17.41,17.37,17.4,502000.0,14.0503,14.0745,14.0422,14.0665,502000.0
2010-02-04 15:35:00,17.4,17.4,17.38,17.38,1043000.0,14.0665,14.0665,14.0503,14.0503,1043000.0
2010-02-04 15:40:00,17.38,17.42,17.38,17.4,291600.0,14.0503,14.0826,14.0503,14.0665,291600.0
2010-02-04 15:45:00,17.4,17.4,17.36,17.36,889200.0,14.0665,14.0665,14.0341,14.0341,889200.0
2010-02-04 15:50:00,17.36,17.38,17.36,17.36,625200.0,14.0341,14.0503,14.0341,14.0341,625200.0
2010-02-04 15:55:00,17.36,17.36,17.34,17.34,2096200.0,14.0341,14.0341,14.018,14.018,2096200.0
2010-02-05 09:30:00,17.32,17.41,17.31,17.33,597000.0,14.0018,14.0745,13.9937,14.0099,597000.0
2010-02-05 09:35:00,17.33,17.35,17.25,17.3,545400.0,14.0099,14.026,13.9452,13.9856,545400.0
2010-02-05 09:40:00,17.3,17.36,17.27,17.32,470000.0,13.9856,14.0341,13.9614,14.0018,470000.0
2010-02-05 09:45:00,17.32,17.36,17.27,17.27,304600.0,14.0018,14.0341,13.9614,13.9614,304600.0
2010-02-05 09:50:00,17.27,17.31,17.25,17.25,464800.0,13.9614,13.9937,13.9452,13.9452,464800.0
2010-02-05 09:55:00,17.24,17.25,17.22,17.22,762600.0,13.9371,13.9452,13.9209,13.9209,762600.0
2010-02-05 10:00:00,17.23,17.26,17.22,17.22,533000.0,13.929,13.9533,13.9209,13.9209,533000.0
2010-02-05 10:05:00,17.22,17.22,17.17,17.18,396400.0,13.9209,13.9209,13.8805,13.8886,396400.0
2010-02-05 10:10:00,17.17,17.22,17.17,17.2,350800.0,13.8805,13.9209,13.8805,13.9048,350800.0
2010-02-05 10:15:00,17.2,17.24,17.2,17.21,801400.0,13.9048,13.9371,13.9048,13.9129,801400.0
2010-02-05 10:20:00,17.22,17.33,17.22,17.31,359800.0,13.9209,14.0099,13.9209,13.9937,359800.0
2010-02-05 10:25:00,17.31,17.38,17.3,17.35,843000.0,13.9937,14.0503,13.9856,14.026,843000.0
2010-02-05 10:30:00,17.35,17.43,17.35,17.43,825000.0,14.026,14.0907,14.026,14.0907,825000.0
2010-02-05 10:35:00,17.43,17.43,17.36,17.36,986000.0,14.0907,14.0907,14.0341,14.0341,986000.0
2010-02-05 10:40:00,17.36,17.43,17.36,17.4,326400.0,14.0341,14.0907,14.0341,14.0665,326400.0
2010-02-05 10:45:00,17.4,17.41,17.38,17.39,222800.0,14.0665,14.0745,14.0503,14.0584,222800.0
2010-02-05 10:50:00,17.39,17.41,17.38,17.38,212600.0,14.0584,14.0745,14.0503,14.0503,212600.0
2010-02-05 10:55:00,17.38,17.38,17.35,17.35,395400.0,14.0503,14.0503,14.026,14.026,395400.0
2010-02-05 11:00:00,17.36,17.36,17.32,17.32,180000.0,14.0341,14.0341,14.0018,14.0018,180000.0
2010-02-05 11:05:00,17.33,17.36,17.32,17.36,213600.0,14.0099,14.0341,14.0018,14.0341,213600.0
2010-02-05 11:10:00,17.36,17.38,17.34,17.36,257400.0,14.0341,14.0503,14.018,14.0341,257400.0
2010-02-05 11:15:00,17.36,17.42,17.35,17.41,186200.0,14.0341,14.0826,14.026,14.0745,186200.0
2010-02-05 11:20:00,17.41,17.41,17.34,17.38,255200.0,14.0745,14.0745,14.018,14.0503,255200.0
2010-02-05 11:25:00,17.37,17.39,17.33,17.34,179200.0,14.0422,14.0584,14.0099,14.018,179200.0
2010-02-05 11:30:00,17.33,17.36,17.32,17.32,199400.0,14.0099,14.0341,14.0018,14.0018,199400.0
2010-02-05 11:35:00,17.32,17.32,17.27,17.27,959000.0,14.0018,14.0018,13.9614,13.9614,959000.0
2010-02-05 11:40:00,17.27,17.28,17.23,17.27,428400.0,13.9614,13.9694,13.929,13.9614,428400.0
2010-02-05 11:45:00,17.27,17.29,17.25,17.29,398000.0,13.9614,13.9775,13.9452,13.9775,398000.0
2010-02-05 11:50:00,17.28,17.3,17.26,17.28,378000.0,13.9694,13.9856,13.9533,13.9694,378000.0
2010-02-05 11:55:00,17.28,17.29,17.27,17.28,244200.0,13.9694,13.9775,13.9614,13.9694,244200.0
2010-02-05 12:00:00,17.28,17.32,17.28,17.29,116000.0,13.9694,14.0018,13.9694,13.9775,116000.0
2010-02-05 12:05:00,17.29,17.31,17.29,17.29,91800.0,13.9775,13.9937,13.9775,13.9775,91800.0
2010-02-05 12:10:00,17.3,17.3,17.27,17.28,89200.0,13.9856,13.9856,13.9614,13.9694,89200.0
2010-02-05 12:15:00,17.28,17.33,17.28,17.32,282200.0,13.9694,14.0099,13.9694,14.0018,282200.0
2010-02-05 12:20:00,17.32,17.35,17.3,17.3,171400.0,14.0018,14.026,13.9856,13.9856,171400.0
2010-02-05 12:25:00,17.3,17.33,17.3,17.32,112200.0,13.9856,14.0099,13.9856,14.0018,112200.0
2010-02-05 12:30:00,17.32,17.32,17.29,17.31,124800.0,14.0018,14.0018,13.9775,13.9937,124800.0
2010-02-05 12:35:00,17.31,17.32,17.27,17.27,153400.0,13.9937,14.0018,13.9614,13.9614,153400.0
2010-02-05 12:40:00,17.27,17.3,17.27,17.29,159000.0,13.9614,13.9856,13.9614,13.9775,159000.0
2010-02-05 12:45:00,17.29,17.31,17.29,17.3,170000.0,13.9775,13.9937,13.9775,13.9856,170000.0
2010-02-05 12:50:00,17.3,17.31,17.24,17.29,446800.0,13.9856,13.9937,13.9371,13.9775,446800.0
2010-02-05 12:55:00,17.29,17.33,17.29,17.33,106000.0,13.9775,14.0099,13.9775,14.0099,106000.0
2010-02-05 13:00:00,17.33,17.33,17.28,17.29,111200.0,14.0099,14.0099,13.9694,13.9775,111200.0
2010-02-05 13:05:00,17.29,17.29,17.25,17.25,73200.0,13.9775,13.9775,13.9452,13.9452,73200.0
2010-02-05 13:10:00,17.25,17.27,17.24,17.25,133600.0,13.9452,13.9614,13.9371,13.9452,133600.0
2010-02-05 13:15:00,17.25,17.27,17.25,17.25,62400.0,13.9452,13.9614,13.9452,13.9452,62400.0
2010-02-05 13:20:00,17.25,17.25,17.19,17.19,182200.0,13.9452,13.9452,13.8967,13.8967,182200.0
2010-02-05 13:25:00,17.19,17.2,17.18,17.18,251200.0,13.8967,13.9048,13.8886,13.8886,251200.0
2010-02-05 13:30:00,17.18,17.19,17.14,17.15,358600.0,13.8886,13.8967,13.8563,13.8644,358600.0
2010-02-05 13:35:00,17.15,17.16,17.1,17.11,550400.0,13.8644,13.8724,13.8239,13.832,550400.0
2010-02-05 13:40:00,17.11,17.13,17.09,17.11,641200.0,13.832,13.8482,13.8158,13.832,641200.0
2010-02-05 13:45:00,17.11,17.11,17.09,17.11,343000.0,13.832,13.832,13.8158,13.832,343000.0
2010-02-05 13:50:00,17.11,17.11,17.1,17.1,390600.0,13.832,13.832,13.8239,13.8239,390600.0
2010-02-05 13:55:00,17.09,17.09,17.06,17.07,446800.0,13.8158,13.8158,13.7916,13.7997,446800.0
2010-02-05 14:00:00,17.07,17.12,17.07,17.12,397800.0,13.7997,13.8401,13.7997,13.8401,397800.0
2010-02-05 14:05:00,17.12,17.14,17.12,17.12,551400.0,13.8401,13.8563,13.8401,13.8401,551400.0
2010-02-05 14:10:00,17.11,17.14,17.11,17.14,161000.0,13.832,13.8563,13.832,13.8563,161000.0
2010-02-05 14:15:00,17.14,17.19,17.14,17.19,393800.0,13.8563,13.8967,13.8563,13.8967,393800.0
2010-02-05 14:20:00,17.19,17.19,17.16,17.17,311200.0,13.8967,13.8967,13.8724,13.8805,311200.0
2010-02-05 14:25:00,17.17,17.18,17.16,17.17,161600.0,13.8805,13.8886,13.8724,13.8805,161600.0
2010-02-05 14:30:00,17.17,17.18,17.13,17.17,448800.0,13.8805,13.8886,13.8482,13.8805,448800.0
2010-02-05 14:35:00,17.17,17.18,17.15,17.15,326000.0,13.8805,13.8886,13.8644,13.8644,326000.0
2010-02-05 14:40:00,17.16,17.16,17.12,17.13,302800.0,13.8724,13.8724,13.8401,13.8482,302800.0
2010-02-05 14:45:00,17.12,17.18,17.12,17.17,1056600.0,13.8401,13.8886,13.8401,13.8805,1056600.0
2010-02-05 14:50:00,17.17,17.19,17.15,17.19,762000.0,13.8805,13.8967,13.8644,13.8967,762000.0
2010-02-05 14:55:00,17.19,17.19,17.16,17.17,321600.0,13.8967,13.8967,13.8724,13.8805,321600.0
2010-02-05 15:00:00,17.17,17.23,17.17,17.22,287200.0,13.8805,13.929,13.8805,13.9209,287200.0
2010-02-05 15:05:00,17.22,17.34,17.22,17.34,571000.0,13.9209,14.018,13.9209,14.018,571000.0
2010-02-05 15:10:00,17.33,17.4,17.3,17.39,532600.0,14.0099,14.0665,13.9856,14.0584,532600.0
2010-02-05 15:15:00,17.39,17.39,17.29,17.34,759000.0,14.0584,14.0584,13.9775,14.018,759000.0
2010-02-05 15:20:00,17.34,17.37,17.28,17.28,518200.0,14.018,14.0422,13.9694,13.9694,518200.0
2010-02-05 15:25:00,17.28,17.33,17.28,17.31,251000.0,13.9694,14.0099,13.9694,13.9937,251000.0
2010-02-05 15:30:00,17.31,17.38,17.29,17.36,493600.0,13.9937,14.0503,13.9775,14.0341,493600.0
2010-02-05 15:35:00,17.36,17.38,17.33,17.35,456000.0,14.0341,14.0503,14.0099,14.026,456000.0
2010-02-05 15:40:00,17.35,17.39,17.34,17.37,983800.0,14.026,14.0584,14.018,14.0422,983800.0
2010-02-05 15:45:00,17.37,17.38,17.31,17.31,1023400.0,14.0422,14.0503,13.9937,13.9937,1023400.0
2010-02-05 15:50:00,17.31,17.37,17.31,17.37,848400.0,13.9937,14.0422,13.9937,14.0422,848400.0
2010-02-05 15:55:00,17.36,17.4,17.36,17.38,1097200.0,14.0341,14.0665,14.0341,14.0503,1097200.0
2010-02-08 09:30:00,17.35,17.43,17.33,17.33,395800.0,14.026,14.0907,14.0099,14.0099,395800.0
2010-02-08 09:35:00,17.33,17.42,17.28,17.42,540600.0,14.0099,14.0826,13.9694,14.0826,540600.0
2010-02-08 09:40:00,17.42,17.43,17.36,17.38,461200.0,14.0826,14.0907,14.0341,14.0503,461200.0
2010-02-08 09:45:00,17.36,17.36,17.26,17.28,369200.0,14.0341,14.0341,13.9533,13.9694,369200.0
2010-02-08 09:50:00,17.28,17.36,17.25,17.36,524200.0,13.9694,14.0341,13.9452,14.0341,524200.0
2010-02-08 09:55:00,17.36,17.4,17.34,17.36,271600.0,14.0341,14.0665,14.018,14.0341,271600.0
2010-02-08 10:00:00,17.37,17.41,17.36,17.37,449000.0,14.0422,14.0745,14.0341,14.0422,449000.0
2010-02-08 10:05:00,17.38,17.43,17.36,17.42,239400.0,14.0503,14.0907,14.0341,14.0826,239400.0
2010-02-08 10:10:00,17.42,17.46,17.42,17.43,245200.0,14.0826,14.115,14.0826,14.0907,245200.0
2010-02-08 10:15:00,17.44,17.46,17.4,17.4,373600.0,14.0988,14.115,14.0665,14.0665,373600.0
2010-02-08 10:20:00,17.4,17.42,17.35,17.41,261400.0,14.0665,14.0826,14.026,14.0745,261400.0
2010-02-08 10:25:00,17.42,17.45,17.37,17.4,339000.0,14.0826,14.1069,14.0422,14.0665,339000.0
2010-02-08 10:30:00,17.4,17.42,17.38,17.4,277800.0,14.0665,14.0826,14.0503,14.0665,277800.0
2010-02-08 10:35:00,17.4,17.43,17.37,17.38,259800.0,14.0665,14.0907,14.0422,14.0503,259800.0
2010-02-08 10:40:00,17.38,17.4,17.37,17.4,636200.0,14.0503,14.0665,14.0422,14.0665,636200.0
2010-02-08 10:45:00,17.39,17.42,17.37,17.41,298400.0,14.0584,14.0826,14.0422,14.0745,298400.0
2010-02-08 10:50:00,17.41,17.45,17.41,17.42,172600.0,14.0745,14.1069,14.0745,14.0826,172600.0
2010-02-08 10:55:00,17.42,17.46,17.42,17.46,147000.0,14.0826,14.115,14.0826,14.115,147000.0
2010-02-08 11:00:00,17.46,17.47,17.45,17.46,180400.0,14.115,14.123,14.1069,14.115,180400.0
2010-02-08 11:05:00,17.46,17.5,17.45,17.49,184000.0,14.115,14.1473,14.1069,14.1392,184000.0
2010-02-08 11:10:00,17.49,17.5,17.48,17.48,121800.0,14.1392,14.1473,14.1311,14.1311,121800.0
2010-02-08 11:15:00,17.48,17.48,17.43,17.44,357200.0,14.1311,14.1311,14.0907,14.0988,357200.0
2010-02-08 11:20:00,17.44,17.48,17.44,17.48,73600.0,14.0988,14.1311,14.0988,14.1311,73600.0
2010-02-08 11:25:00,17.48,17.49,17.45,17.46,158600.0,14.1311,14.1392,14.1069,14.115,158600.0
2010-02-08 11:30:00,17.46,17.47,17.44,17.45,227200.0,14.115,14.123,14.0988,14.1069,227200.0
2010-02-08 11:35:00,17.45,17.45,17.43,17.44,112800.0,14.1069,14.1069,14.0907,14.0988,112800.0
2010-02-08 11:40:00,17.43,17.46,17.43,17.46,92200.0,14.0907,14.115,14.0907,14.115,92200.0
2010-02-08 11:45:00,17.46,17.48,17.46,17.48,149800.0,14.115,14.1311,14.115,14.1311,149800.0
2010-02-08 11:50:00,17.48,17.48,17.43,17.45,254400.0,14.1311,14.1311,14.0907,14.1069,254400.0
2010-02-08 11:55:00,17.45,17.46,17.44,17.46,59800.0,14.1069,14.115,14.0988,14.115,59800.0
2010-02-08 12:00:00,17.46,17.46,17.41,17.41,134000.0,14.115,14.115,14.0745,14.0745,134000.0
2010-02-08 12:05:00,17.42,17.45,17.42,17.44,110600.0,14.0826,14.1069,14.0826,14.0988,110600.0
2010-02-08 12:10:00,17.44,17.44,17.41,17.41,120200.0,14.0988,14.0988,14.0745,14.0745,120200.0
2010-02-08 12:15:00,17.41,17.48,17.41,17.47,79800.0,14.0745,14.1311,14.0745,14.123,79800.0
2010-02-08 12:20:00,17.47,17.47,17.44,17.46,75400.0,14.123,14.123,14.0988,14.115,75400.0
2010-02-08 12:25:00,17.45,17.48,17.45,17.48,51200.0,14.1069,14.1311,14.1069,14.1311,51200.0
2010-02-08 12:30:00,17.48,17.48,17.45,17.47,123800.0,14.1311,14.1311,14.1069,14.123,123800.0
2010-02-08 12:35:00,17.47,17.49,17.47,17.49,103600.0,14.123,14.1392,14.123,14.1392,103600.0
2010-02-08 12:40:00,17.49,17.49,17.47,17.48,170000.0,14.1392,14.1392,14.123,14.1311,170000.0
2010-02-08 12:45:00,17.48,17.49,17.45,17.46,60600.0,14.1311,14.1392,14.1069,14.115,60600.0
2010-02-08 12:50:00,17.46,17.49,17.46,17.49,67800.0,14.115,14.1392,14.115,14.1392,67800.0
2010-02-08 12:55:00,17.48,17.49,17.48,17.48,56800.0,14.1311,14.1392,14.1311,14.1311,56800.0
2010-02-08 13:00:00,17.49,17.49,17.45,17.45,79200.0,14.1392,14.1392,14.1069,14.1069,79200.0
2010-02-08 13:05:00,17.45,17.46,17.43,17.44,192600.0,14.1069,14.115,14.0907,14.0988,192600.0
2010-02-08 13:10:00,17.45,17.45,17.42,17.43,177600.0,14.1069,14.1069,14.0826,14.0907,177600.0
2010-02-08 13:15:00,17.43,17.43,17.4,17.42,310000.0,14.0907,14.0907,14.0665,14.0826,310000.0
2010-02-08 13:20:00,17.42,17.43,17.41,17.41,173200.0,14.0826,14.0907,14.0745,14.0745,173200.0
2010-02-08 13:25:00,17.41,17.43,17.41,17.43,62600.0,14.0745,14.0907,14.0745,14.0907,62600.0
2010-02-08 13:30:00,17.43,17.43,17.42,17.42,72000.0,14.0907,14.0907,14.0826,14.0826,72000.0
2010-02-08 13:35:00,17.41,17.43,17.41,17.42,62000.0,14.0745,14.0907,14.0745,14.0826,62000.0
2010-02-08 13:40:00,17.42,17.42,17.41,17.41,146800.0,14.0826,14.0826,14.0745,14.0745,146800.0
2010-02-08 13:45:00,17.41,17.41,17.36,17.38,203200.0,14.0745,14.0745,14.0341,14.0503,203200.0
2010-02-08 13:50:00,17.38,17.4,17.37,17.4,163800.0,14.0503,14.0665,14.0422,14.0665,163800.0
2010-02-08 13:55:00,17.4,17.4,17.38,17.4,91200.0,14.0665,14.0665,14.0503,14.0665,91200.0
2010-02-08 14:00:00,17.4,17.43,17.4,17.42,88400.0,14.0665,14.0907,14.0665,14.0826,88400.0
2010-02-08 14:05:00,17.42,17.43,17.42,17.42,68800.0,14.0826,14.0907,14.0826,14.0826,68800.0
2010-02-08 14:10:00,17.42,17.43,17.42,17.43,66600.0,14.0826,14.0907,14.0826,14.0907,66600.0
2010-02-08 14:15:00,17.43,17.43,17.42,17.42,68200.0,14.0907,14.0907,14.0826,14.0826,68200.0
2010-02-08 14:20:00,17.42,17.43,17.4,17.41,145800.0,14.0826,14.0907,14.0665,14.0745,145800.0
2010-02-08 14:25:00,17.41,17.42,17.41,17.42,64200.0,14.0745,14.0826,14.0745,14.0826,64200.0
2010-02-08 14:30:00,17.42,17.42,17.41,17.41,95000.0,14.0826,14.0826,14.0745,14.0745,95000.0
2010-02-08 14:35:00,17.41,17.42,17.36,17.37,161000.0,14.0745,14.0826,14.0341,14.0422,161000.0
2010-02-08 14:40:00,17.37,17.41,17.36,17.4,84800.0,14.0422,14.0745,14.0341,14.0665,84800.0
2010-02-08 14:45:00,17.4,17.42,17.39,17.4,114000.0,14.0665,14.0826,14.0584,14.0665,114000.0
2010-02-08 14:50:00,17.4,17.42,17.4,17.4,116600.0,14.0665,14.0826,14.0665,14.0665,116600.0
2010-02-08 14:55:00,17.4,17.4,17.36,17.36,252800.0,14.0665,14.0665,14.0341,14.0341,252800.0
2010-02-08 15:00:00,17.36,17.38,17.34,17.36,381400.0,14.0341,14.0503,14.018,14.0341,381400.0
2010-02-08 15:05:00,17.37,17.38,17.36,17.36,275000.0,14.0422,14.0503,14.0341,14.0341,275000.0
2010-02-08 15:10:00,17.36,17.36,17.33,17.34,361600.0,14.0341,14.0341,14.0099,14.018,361600.0
2010-02-08 15:15:00,17.35,17.35,17.31,17.32,325600.0,14.026,14.026,13.9937,14.0018,325600.0
2010-02-08 15:20:00,17.32,17.34,17.31,17.33,254000.0,14.0018,14.018,13.9937,14.0099,254000.0
2010-02-08 15:25:00,17.33,17.33,17.3,17.32,305000.0,14.0099,14.0099,13.9856,14.0018,305000.0
2010-02-08 15:30:00,17.32,17.35,17.32,17.34,405000.0,14.0018,14.026,14.0018,14.018,405000.0
2010-02-08 15:35:00,17.33,17.35,17.32,17.33,321800.0,14.0099,14.026,14.0018,14.0099,321800.0
2010-02-08 15:40:00,17.33,17.35,17.31,17.35,298800.0,14.0099,14.026,13.9937,14.026,298800.0
2010-02-08 15:45:00,17.35,17.35,17.29,17.3,522800.0,14.026,14.026,13.9775,13.9856,522800.0
2010-02-08 15:50:00,17.29,17.3,17.27,17.27,631000.0,13.9775,13.9856,13.9614,13.9614,631000.0
2010-02-08 15:55:00,17.27,17.28,17.25,17.25,1331000.0,13.9614,13.9694,13.9452,13.9452,1331000.0
2010-02-09 09:30:00,17.53,17.54,17.45,17.46,585800.0,14.1716,14.1796,14.1069,14.115,585800.0
2010-02-09 09:35:00,17.46,17.47,17.36,17.37,478800.0,14.115,14.123,14.0341,14.0422,478800.0
2010-02-09 09:40:00,17.38,17.39,17.35,17.36,303800.0,14.0503,14.0584,14.026,14.0341,303800.0
2010-02-09 09:45:00,17.37,17.39,17.34,17.35,271000.0,14.0422,14.0584,14.018,14.026,271000.0
2010-02-09 09:50:00,17.35,17.45,17.35,17.43,289800.0,14.026,14.1069,14.026,14.0907,289800.0
2010-02-09 09:55:00,17.44,17.45,17.42,17.43,222800.0,14.0988,14.1069,14.0826,14.0907,222800.0
2010-02-09 10:00:00,17.43,17.45,17.4,17.44,361600.0,14.0907,14.1069,14.0665,14.0988,361600.0
2010-02-09 10:05:00,17.44,17.48,17.43,17.45,454800.0,14.0988,14.1311,14.0907,14.1069,454800.0
2010-02-09 10:10:00,17.45,17.49,17.44,17.47,437600.0,14.1069,14.1392,14.0988,14.123,437600.0
2010-02-09 10:15:00,17.47,17.53,17.47,17.5,346200.0,14.123,14.1716,14.123,14.1473,346200.0
2010-02-09 10:20:00,17.5,17.5,17.46,17.48,177600.0,14.1473,14.1473,14.115,14.1311,177600.0
2010-02-09 10:25:00,17.48,17.48,17.45,17.45,196000.0,14.1311,14.1311,14.1069,14.1069,196000.0
2010-02-09 10:30:00,17.45,17.46,17.43,17.43,146600.0,14.1069,14.115,14.0907,14.0907,146600.0
2010-02-09 10:35:00,17.43,17.45,17.42,17.42,117800.0,14.0907,14.1069,14.0826,14.0826,117800.0
2010-02-09 10:40:00,17.42,17.43,17.39,17.4,291600.0,14.0826,14.0907,14.0584,14.0665,291600.0
2010-02-09 10:45:00,17.4,17.43,17.4,17.43,226000.0,14.0665,14.0907,14.0665,14.0907,226000.0
2010-02-09 10:50:00,17.43,17.44,17.42,17.44,86600.0,14.0907,14.0988,14.0826,14.0988,86600.0
2010-02-09 10:55:00,17.44,17.45,17.39,17.41,335200.0,14.0988,14.1069,14.0584,14.0745,335200.0
2010-02-09 11:00:00,17.4,17.42,17.37,17.42,202200.0,14.0665,14.0826,14.0422,14.0826,202200.0
2010-02-09 11:05:00,17.41,17.41,17.35,17.36,169600.0,14.0745,14.0745,14.026,14.0341,169600.0
2010-02-09 11:10:00,17.36,17.38,17.34,17.37,232400.0,14.0341,14.0503,14.018,14.0422,232400.0
2010-02-09 11:15:00,17.36,17.37,17.33,17.36,193400.0,14.0341,14.0422,14.0099,14.0341,193400.0
2010-02-09 11:20:00,17.36,17.36,17.35,17.35,93800.0,14.0341,14.0341,14.026,14.026,93800.0
2010-02-09 11:25:00,17.35,17.36,17.33,17.34,156000.0,14.026,14.0341,14.0099,14.018,156000.0
2010-02-09 11:30:00,17.35,17.43,17.33,17.43,388600.0,14.026,14.0907,14.0099,14.0907,388600.0
2010-02-09 11:35:00,17.43,17.47,17.41,17.44,577600.0,14.0907,14.123,14.0745,14.0988,577600.0
2010-02-09 11:40:00,17.44,17.46,17.4,17.42,289600.0,14.0988,14.115,14.0665,14.0826,289600.0
2010-02-09 11:45:00,17.42,17.45,17.39,17.42,519000.0,14.0826,14.1069,14.0584,14.0826,519000.0
2010-02-09 11:50:00,17.43,17.48,17.42,17.48,576400.0,14.0907,14.1311,14.0826,14.1311,576400.0
2010-02-09 11:55:00,17.48,17.49,17.43,17.44,226600.0,14.1311,14.1392,14.0907,14.0988,226600.0
2010-02-09 12:00:00,17.44,17.49,17.44,17.49,153800.0,14.0988,14.1392,14.0988,14.1392,153800.0
2010-02-09 12:05:00,17.49,17.52,17.49,17.51,236600.0,14.1392,14.1635,14.1392,14.1554,236600.0
2010-02-09 12:10:00,17.51,17.54,17.51,17.53,146000.0,14.1554,14.1796,14.1554,14.1716,146000.0
2010-02-09 12:15:00,17.53,17.6,17.53,17.59,316200.0,14.1716,14.2281,14.1716,14.2201,316200.0
2010-02-09 12:20:00,17.59,17.6,17.57,17.57,166000.0,14.2201,14.2281,14.2039,14.2039,166000.0
2010-02-09 12:25:00,17.56,17.57,17.55,17.57,208000.0,14.1958,14.2039,14.1877,14.2039,208000.0
2010-02-09 12:30:00,17.56,17.58,17.56,17.56,328600.0,14.1958,14.212,14.1958,14.1958,328600.0
2010-02-09 12:35:00,17.56,17.58,17.56,17.56,197600.0,14.1958,14.212,14.1958,14.1958,197600.0
2010-02-09 12:40:00,17.56,17.58,17.46,17.5,1269600.0,14.1958,14.212,14.115,14.1473,1269600.0
2010-02-09 12:45:00,17.5,17.54,17.5,17.5,387600.0,14.1473,14.1796,14.1473,14.1473,387600.0
2010-02-09 12:50:00,17.5,17.5,17.47,17.47,536400.0,14.1473,14.1473,14.123,14.123,536400.0
2010-02-09 12:55:00,17.48,17.52,17.47,17.5,232000.0,14.1311,14.1635,14.123,14.1473,232000.0
2010-02-09 13:00:00,17.5,17.55,17.5,17.52,228400.0,14.1473,14.1877,14.1473,14.1635,228400.0
2010-02-09 13:05:00,17.52,17.55,17.51,17.54,133600.0,14.1635,14.1877,14.1554,14.1796,133600.0
2010-02-09 13:10:00,17.54,17.54,17.51,17.52,100400.0,14.1796,14.1796,14.1554,14.1635,100400.0
2010-02-09 13:15:00,17.52,17.52,17.49,17.49,177000.0,14.1635,14.1635,14.1392,14.1392,177000.0
2010-02-09 13:20:00,17.49,17.51,17.48,17.51,93000.0,14.1392,14.1554,14.1311,14.1554,93000.0
2010-02-09 13:25:00,17.51,17.52,17.49,17.49,87800.0,14.1554,14.1635,14.1392,14.1392,87800.0
2010-02-09 13:30:00,17.49,17.5,17.47,17.47,407200.0,14.1392,14.1473,14.123,14.123,407200.0
2010-02-09 13:35:00,17.47,17.5,17.46,17.49,167400.0,14.123,14.1473,14.115,14.1392,167400.0
2010-02-09 13:40:00,17.49,17.53,17.47,17.52,464400.0,14.1392,14.1716,14.123,14.1635,464400.0
2010-02-09 13:45:00,17.52,17.54,17.5,17.53,274800.0,14.1635,14.1796,14.1473,14.1716,274800.0
2010-02-09 13:50:00,17.52,17.54,17.5,17.54,241800.0,14.1635,14.1796,14.1473,14.1796,241800.0
2010-02-09 13:55:00,17.54,17.58,17.54,17.58,1046600.0,14.1796,14.212,14.1796,14.212,1046600.0
2010-02-09 14:00:00,17.58,17.58,17.57,17.57,312000.0,14.212,14.212,14.2039,14.2039,312000.0
2010-02-09 14:05:00,17.57,17.59,17.55,17.55,386400.0,14.2039,14.2201,14.1877,14.1877,386400.0
2010-02-09 14:10:00,17.55,17.57,17.54,17.56,274600.0,14.1877,14.2039,14.1796,14.1958,274600.0
2010-02-09 14:15:00,17.56,17.56,17.54,17.55,353200.0,14.1958,14.1958,14.1796,14.1877,353200.0
2010-02-09 14:20:00,17.55,17.57,17.55,17.55,271600.0,14.1877,14.2039,14.1877,14.1877,271600.0
2010-02-09 14:25:00,17.55,17.57,17.55,17.56,153000.0,14.1877,14.2039,14.1877,14.1958,153000.0
2010-02-09 14:30:00,17.57,17.63,17.56,17.62,754200.0,14.2039,14.2524,14.1958,14.2443,754200.0
2010-02-09 14:35:00,17.62,17.63,17.59,17.59,468200.0,14.2443,14.2524,14.2201,14.2201,468200.0
2010-02-09 14:40:00,17.58,17.61,17.58,17.58,345600.0,14.212,14.2362,14.212,14.212,345600.0
2010-02-09 14:45:00,17.58,17.59,17.56,17.57,525200.0,14.212,14.2201,14.1958,14.2039,525200.0
2010-02-09 14:50:00,17.57,17.57,17.54,17.57,379000.0,14.2039,14.2039,14.1796,14.2039,379000.0
2010-02-09 14:55:00,17.56,17.61,17.56,17.57,223800.0,14.1958,14.2362,14.1958,14.2039,223800.0
2010-02-09 15:00:00,17.57,17.61,17.55,17.61,602600.0,14.2039,14.2362,14.1877,14.2362,602600.0
2010-02-09 15:05:00,17.61,17.61,17.59,17.6,241400.0,14.2362,14.2362,14.2201,14.2281,241400.0
2010-02-09 15:10:00,17.6,17.62,17.58,17.62,155800.0,14.2281,14.2443,14.212,14.2443,155800.0
2010-02-09 15:15:00,17.62,17.62,17.59,17.61,193400.0,14.2443,14.2443,14.2201,14.2362,193400.0
2010-02-09 15:20:00,17.61,17.64,17.61,17.63,241800.0,14.2362,14.2605,14.2362,14.2524,241800.0
2010-02-09 15:25:00,17.64,17.65,17.62,17.64,268600.0,14.2605,14.2686,14.2443,14.2605,268600.0
2010-02-09 15:30:00,17.64,17.65,17.62,17.65,264000.0,14.2605,14.2686,14.2443,14.2686,264000.0
2010-02-09 15:35:00,17.64,17.65,17.63,17.64,413400.0,14.2605,14.2686,14.2524,14.2605,413400.0
2010-02-09 15:40:00,17.64,17.64,17.62,17.62,306200.0,14.2605,14.2605,14.2443,14.2443,306200.0
2010-02-09 15:45:00,17.61,17.62,17.6,17.61,464800.0,14.2362,14.2443,14.2281,14.2362,464800.0
2010-02-09 15:50:00,17.61,17.62,17.55,17.56,787200.0,14.2362,14.2443,14.1877,14.1958,787200.0
2010-02-09 15:55:00,17.56,17.6,17.56,17.6,928800.0,14.1958,14.2281,14.1958,14.2281,928800.0
2010-02-10 09:30:00,17.54,17.61,17.52,17.59,138800.0,14.1796,14.2362,14.1635,14.2201,138800.0
2010-02-10 09:35:00,17.61,17.67,17.57,17.57,216800.0,14.2362,14.2847,14.2039,14.2039,216800.0
2010-02-10 09:40:00,17.57,17.58,17.5,17.52,292400.0,14.2039,14.212,14.1473,14.1635,292400.0
2010-02-10 09:45:00,17.52,17.58,17.51,17.57,414000.0,14.1635,14.212,14.1554,14.2039,414000.0
2010-02-10 09:50:00,17.58,17.58,17.55,17.55,84600.0,14.212,14.212,14.1877,14.1877,84600.0
2010-02-10 09:55:00,17.56,17.59,17.54,17.54,83000.0,14.1958,14.2201,14.1796,14.1796,83000.0
2010-02-10 10:00:00,17.55,17.55,17.48,17.52,370400.0,14.1877,14.1877,14.1311,14.1635,370400.0
2010-02-10 10:05:00,17.52,17.52,17.46,17.48,398800.0,14.1635,14.1635,14.115,14.1311,398800.0
2010-02-10 10:10:00,17.48,17.48,17.44,17.46,260400.0,14.1311,14.1311,14.0988,14.115,260400.0
2010-02-10 10:15:00,17.45,17.45,17.41,17.42,595000.0,14.1069,14.1069,14.0745,14.0826,595000.0
2010-02-10 10:20:00,17.42,17.46,17.41,17.45,222200.0,14.0826,14.115,14.0745,14.1069,222200.0
2010-02-10 10:25:00,17.44,17.44,17.4,17.44,364000.0,14.0988,14.0988,14.0665,14.0988,364000.0
2010-02-10 10:30:00,17.43,17.43,17.39,17.43,405200.0,14.0907,14.0907,14.0584,14.0907,405200.0
2010-02-10 10:35:00,17.43,17.45,17.42,17.43,91000.0,14.0907,14.1069,14.0826,14.0907,91000.0
2010-02-10 10:40:00,17.43,17.48,17.43,17.45,300400.0,14.0907,14.1311,14.0907,14.1069,300400.0
2010-02-10 10:45:00,17.44,17.46,17.43,17.43,184400.0,14.0988,14.115,14.0907,14.0907,184400.0
2010-02-10 10:50:00,17.43,17.5,17.43,17.47,185800.0,14.0907,14.1473,14.0907,14.123,185800.0
2010-02-10 10:55:00,17.48,17.5,17.48,17.5,116400.0,14.1311,14.1473,14.1311,14.1473,116400.0
2010-02-10 11:00:00,17.5,17.5,17.45,17.45,209800.0,14.1473,14.1473,14.1069,14.1069,209800.0
2010-02-10 11:05:00,17.46,17.5,17.45,17.5,223400.0,14.115,14.1473,14.1069,14.1473,223400.0
2010-02-10 11:10:00,17.5,17.5,17.45,17.46,133400.0,14.1473,14.1473,14.1069,14.115,133400.0
2010-02-10 11:15:00,17.46,17.47,17.45,17.45,40400.0,14.115,14.123,14.1069,14.1069,40400.0
2010-02-10 11:20:00,17.44,17.48,17.44,17.48,112800.0,14.0988,14.1311,14.0988,14.1311,112800.0
2010-02-10 11:25:00,17.48,17.52,17.48,17.52,146800.0,14.1311,14.1635,14.1311,14.1635,146800.0
2010-02-10 11:30:00,17.52,17.55,17.52,17.53,190800.0,14.1635,14.1877,14.1635,14.1716,190800.0
2010-02-10 11:35:00,17.53,17.53,17.5,17.5,53200.0,14.1716,14.1716,14.1473,14.1473,53200.0
2010-02-10 11:40:00,17.5,17.51,17.47,17.47,82800.0,14.1473,14.1554,14.123,14.123,82800.0
2010-02-10 11:45:00,17.47,17.5,17.47,17.5,38200.0,14.123,14.1473,14.123,14.1473,38200.0
2010-02-10 11:50:00,17.5,17.5,17.48,17.5,55400.0,14.1473,14.1473,14.1311,14.1473,55400.0
2010-02-10 11:55:00,17.5,17.52,17.48,17.5,146800.0,14.1473,14.1635,14.1311,14.1473,146800.0
2010-02-10 12:00:00,17.5,17.53,17.48,17.52,91200.0,14.1473,14.1716,14.1311,14.1635,91200.0
2010-02-10 12:05:00,17.53,17.53,17.5,17.53,96600.0,14.1716,14.1716,14.1473,14.1716,96600.0
2010-02-10 12:10:00,17.53,17.53,17.5,17.51,142000.0,14.1716,14.1716,14.1473,14.1554,142000.0
2010-02-10 12:15:00,17.51,17.52,17.5,17.52,63400.0,14.1554,14.1635,14.1473,14.1635,63400.0
2010-02-10 12:20:00,17.52,17.57,17.52,17.56,195600.0,14.1635,14.2039,14.1635,14.1958,195600.0
2010-02-10 12:25:00,17.56,17.57,17.55,17.56,92000.0,14.1958,14.2039,14.1877,14.1958,92000.0
2010-02-10 12:30:00,17.56,17.59,17.55,17.56,210800.0,14.1958,14.2201,14.1877,14.1958,210800.0
2010-02-10 12:35:00,17.56,17.57,17.54,17.56,206600.0,14.1958,14.2039,14.1796,14.1958,206600.0
2010-02-10 12:40:00,17.55,17.57,17.55,17.56,188200.0,14.1877,14.2039,14.1877,14.1958,188200.0
2010-02-10 12:45:00,17.56,17.56,17.55,17.55,25200.0,14.1958,14.1958,14.1877,14.1877,25200.0
2010-02-10 12:50:00,17.55,17.56,17.54,17.56,24600.0,14.1877,14.1958,14.1796,14.1958,24600.0
2010-02-10 12:55:00,17.56,17.57,17.55,17.56,61000.0,14.1958,14.2039,14.1877,14.1958,61000.0
2010-02-10 13:00:00,17.56,17.57,17.55,17.55,91800.0,14.1958,14.2039,14.1877,14.1877,91800.0
2010-02-10 13:05:00,17.55,17.57,17.54,17.56,71200.0,14.1877,14.2039,14.1796,14.1958,71200.0
2010-02-10 13:10:00,17.56,17.59,17.55,17.56,135800.0,14.1958,14.2201,14.1877,14.1958,135800.0
2010-02-10 13:15:00,17.56,17.57,17.55,17.57,48600.0,14.1958,14.2039,14.1877,14.2039,48600.0
2010-02-10 13:20:00,17.57,17.58,17.57,17.58,15200.0,14.2039,14.212,14.2039,14.212,15200.0
2010-02-10 13:25:00,17.58,17.61,17.58,17.61,221000.0,14.212,14.2362,14.212,14.2362,221000.0
2010-02-10 13:30:00,17.61,17.61,17.58,17.59,60400.0,14.2362,14.2362,14.212,14.2201,60400.0
2010-02-10 13:35:00,17.59,17.6,17.57,17.57,126600.0,14.2201,14.2281,14.2039,14.2039,126600.0
2010-02-10 13:40:00,17.57,17.58,17.55,17.57,134400.0,14.2039,14.212,14.1877,14.2039,134400.0
2010-02-10 13:45:00,17.57,17.57,17.54,17.55,83000.0,14.2039,14.2039,14.1796,14.1877,83000.0
2010-02-10 13:50:00,17.56,17.57,17.55,17.55,51400.0,14.1958,14.2039,14.1877,14.1877,51400.0
2010-02-10 13:55:00,17.55,17.56,17.54,17.56,65400.0,14.1877,14.1958,14.1796,14.1958,65400.0
2010-02-10 14:00:00,17.56,17.58,17.56,17.57,93800.0,14.1958,14.212,14.1958,14.2039,93800.0
2010-02-10 14:05:00,17.57,17.59,17.56,17.56,118200.0,14.2039,14.2201,14.1958,14.1958,118200.0
2010-02-10 14:10:00,17.56,17.56,17.53,17.54,132400.0,14.1958,14.1958,14.1716,14.1796,132400.0
2010-02-10 14:15:00,17.53,17.56,17.53,17.55,106000.0,14.1716,14.1958,14.1716,14.1877,106000.0
2010-02-10 14:20:00,17.55,17.56,17.53,17.55,374800.0,14.1877,14.1958,14.1716,14.1877,374800.0
2010-02-10 14:25:00,17.55,17.57,17.55,17.55,155200.0,14.1877,14.2039,14.1877,14.1877,155200.0
2010-02-10 14:30:00,17.56,17.56,17.53,17.55,185400.0,14.1958,14.1958,14.1716,14.1877,185400.0
2010-02-10 14:35:00,17.54,17.56,17.53,17.56,94200.0,14.1796,14.1958,14.1716,14.1958,94200.0
2010-02-10 14:40:00,17.56,17.56,17.55,17.55,88400.0,14.1958,14.1958,14.1877,14.1877,88400.0
2010-02-10 14:45:00,17.55,17.56,17.55,17.55,50600.0,14.1877,14.1958,14.1877,14.1877,50600.0
2010-02-10 14:50:00,17.55,17.58,17.54,17.55,194400.0,14.1877,14.212,14.1796,14.1877,194400.0
2010-02-10 14:55:00,17.56,17.57,17.55,17.56,69200.0,14.1958,14.2039,14.1877,14.1958,69200.0
2010-02-10 15:00:00,17.56,17.57,17.55,17.57,108000.0,14.1958,14.2039,14.1877,14.2039,108000.0
2010-02-10 15:05:00,17.57,17.58,17.55,17.57,168400.0,14.2039,14.212,14.1877,14.2039,168400.0
2010-02-10 15:10:00,17.57,17.58,17.56,17.56,144600.0,14.2039,14.212,14.1958,14.1958,144600.0
2010-02-10 15:15:00,17.56,17.57,17.54,17.56,191600.0,14.1958,14.2039,14.1796,14.1958,191600.0
2010-02-10 15:20:00,17.56,17.56,17.55,17.56,107000.0,14.1958,14.1958,14.1877,14.1958,107000.0
2010-02-10 15:25:00,17.56,17.58,17.56,17.58,174600.0,14.1958,14.212,14.1958,14.212,174600.0
2010-02-10 15:30:00,17.57,17.58,17.52,17.52,279200.0,14.2039,14.212,14.1635,14.1635,279200.0
2010-02-10 15:35:00,17.52,17.55,17.5,17.54,457000.0,14.1635,14.1877,14.1473,14.1796,457000.0
2010-02-10 15:40:00,17.53,17.55,17.52,17.52,307200.0,14.1716,14.1877,14.1635,14.1635,307200.0
2010-02-10 15:45:00,17.53,17.54,17.52,17.53,434200.0,14.1716,14.1796,14.1635,14.1716,434200.0
2010-02-10 15:50:00,17.53,17.54,17.52,17.53,701600.0,14.1716,14.1796,14.1635,14.1716,701600.0
2010-02-10 15:55:00,17.53,17.55,17.52,17.54,958200.0,14.1716,14.1877,14.1635,14.1796,958200.0
2010-02-11 09:30:00,17.5,17.5,17.38,17.41,338400.0,14.1473,14.1473,14.0503,14.0745,338400.0
2010-02-11 09:35:00,17.41,17.52,17.4,17.46,496000.0,14.0745,14.1635,14.0665,14.115,496000.0
2010-02-11 09:40:00,17.46,17.46,17.37,17.38,476400.0,14.115,14.115,14.0422,14.0503,476400.0
2010-02-11 09:45:00,17.37,17.41,17.35,17.41,402600.0,14.0422,14.0745,14.026,14.0745,402600.0
2010-02-11 09:50:00,17.41,17.44,17.41,17.42,179000.0,14.0745,14.0988,14.0745,14.0826,179000.0
2010-02-11 09:55:00,17.41,17.48,17.41,17.47,517200.0,14.0745,14.1311,14.0745,14.123,517200.0
2010-02-11 10:00:00,17.46,17.48,17.43,17.47,501400.0,14.115,14.1311,14.0907,14.123,501400.0
2010-02-11 10:05:00,17.47,17.5,17.47,17.48,160200.0,14.123,14.1473,14.123,14.1311,160200.0
2010-02-11 10:10:00,17.48,17.55,17.48,17.49,439800.0,14.1311,14.1877,14.1311,14.1392,439800.0
2010-02-11 10:15:00,17.5,17.53,17.49,17.5,219000.0,14.1473,14.1716,14.1392,14.1473,219000.0
2010-02-11 10:20:00,17.5,17.51,17.47,17.49,143400.0,14.1473,14.1554,14.123,14.1392,143400.0
2010-02-11 10:25:00,17.5,17.5,17.46,17.46,172200.0,14.1473,14.1473,14.115,14.115,172200.0
2010-02-11 10:30:00,17.46,17.47,17.42,17.43,171000.0,14.115,14.123,14.0826,14.0907,171000.0
2010-02-11 10:35:00,17.43,17.46,17.43,17.45,203400.0,14.0907,14.115,14.0907,14.1069,203400.0
2010-02-11 10:40:00,17.46,17.47,17.43,17.43,236800.0,14.115,14.123,14.0907,14.0907,236800.0
2010-02-11 10:45:00,17.43,17.49,17.42,17.45,229800.0,14.0907,14.1392,14.0826,14.1069,229800.0
2010-02-11 10:50:00,17.45,17.46,17.42,17.46,308200.0,14.1069,14.115,14.0826,14.115,308200.0
2010-02-11 10:55:00,17.45,17.47,17.43,17.45,145600.0,14.1069,14.123,14.0907,14.1069,145600.0
2010-02-11 11:00:00,17.45,17.47,17.45,17.46,111200.0,14.1069,14.123,14.1069,14.115,111200.0
2010-02-11 11:05:00,17.47,17.49,17.46,17.48,170000.0,14.123,14.1392,14.115,14.1311,170000.0
2010-02-11 11:10:00,17.48,17.52,17.48,17.51,215200.0,14.1311,14.1635,14.1311,14.1554,215200.0
2010-02-11 11:15:00,17.51,17.54,17.5,17.5,105400.0,14.1554,14.1796,14.1473,14.1473,105400.0
2010-02-11 11:20:00,17.51,17.59,17.51,17.58,195800.0,14.1554,14.2201,14.1554,14.212,195800.0
2010-02-11 11:25:00,17.59,17.6,17.56,17.58,165600.0,14.2201,14.2281,14.1958,14.212,165600.0
2010-02-11 11:30:00,17.58,17.59,17.57,17.57,133200.0,14.212,14.2201,14.2039,14.2039,133200.0
2010-02-11 11:35:00,17.57,17.61,17.57,17.6,104000.0,14.2039,14.2362,14.2039,14.2281,104000.0
2010-02-11 11:40:00,17.6,17.64,17.58,17.63,152000.0,14.2281,14.2605,14.212,14.2524,152000.0
2010-02-11 11:45:00,17.63,17.68,17.63,17.68,1345200.0,14.2524,14.2928,14.2524,14.2928,1345200.0
2010-02-11 11:50:00,17.68,17.7,17.68,17.68,434000.0,14.2928,14.309,14.2928,14.2928,434000.0
2010-02-11 11:55:00,17.68,17.68,17.65,17.65,267400.0,14.2928,14.2928,14.2686,14.2686,267400.0
2010-02-11 12:00:00,17.66,17.66,17.65,17.65,155800.0,14.2766,14.2766,14.2686,14.2686,155800.0
2010-02-11 12:05:00,17.65,17.67,17.65,17.67,131600.0,14.2686,14.2847,14.2686,14.2847,131600.0
2010-02-11 12:10:00,17.67,17.67,17.65,17.65,175000.0,14.2847,14.2847,14.2686,14.2686,175000.0
2010-02-11 12:15:00,17.66,17.68,17.65,17.65,113400.0,14.2766,14.2928,14.2686,14.2686,113400.0
2010-02-11 12:20:00,17.65,17.66,17.64,17.64,100800.0,14.2686,14.2766,14.2605,14.2605,100800.0
2010-02-11 12:25:00,17.64,17.65,17.64,17.65,10600.0,14.2605,14.2686,14.2605,14.2686,10600.0
2010-02-11 12:30:00,17.65,17.65,17.63,17.63,28800.0,14.2686,14.2686,14.2524,14.2524,28800.0
2010-02-11 12:35:00,17.63,17.64,17.63,17.63,66200.0,14.2524,14.2605,14.2524,14.2524,66200.0
2010-02-11 12:40:00,17.64,17.66,17.64,17.65,168800.0,14.2605,14.2766,14.2605,14.2686,168800.0
2010-02-11 12:45:00,17.65,17.66,17.64,17.64,55400.0,14.2686,14.2766,14.2605,14.2605,55400.0
2010-02-11 12:50:00,17.65,17.65,17.64,17.65,33000.0,14.2686,14.2686,14.2605,14.2686,33000.0
2010-02-11 12:55:00,17.65,17.67,17.64,17.66,54000.0,14.2686,14.2847,14.2605,14.2766,54000.0
2010-02-11 13:00:00,17.66,17.66,17.64,17.64,110000.0,14.2766,14.2766,14.2605,14.2605,110000.0
2010-02-11 13:05:00,17.64,17.64,17.63,17.64,30400.0,14.2605,14.2605,14.2524,14.2605,30400.0
2010-02-11 13:10:00,17.64,17.66,17.64,17.65,71200.0,14.2605,14.2766,14.2605,14.2686,71200.0
2010-02-11 13:15:00,17.66,17.67,17.66,17.66,24000.0,14.2766,14.2847,14.2766,14.2766,24000.0
2010-02-11 13:20:00,17.66,17.67,17.66,17.67,87400.0,14.2766,14.2847,14.2766,14.2847,87400.0
2010-02-11 13:25:00,17.67,17.68,17.67,17.67,82400.0,14.2847,14.2928,14.2847,14.2847,82400.0
2010-02-11 13:30:00,17.67,17.68,17.67,17.68,87600.0,14.2847,14.2928,14.2847,14.2928,87600.0
2010-02-11 13:35:00,17.68,17.69,17.66,17.67,110400.0,14.2928,14.3009,14.2766,14.2847,110400.0
2010-02-11 13:40:00,17.67,17.67,17.66,17.67,204000.0,14.2847,14.2847,14.2766,14.2847,204000.0
2010-02-11 13:45:00,17.67,17.67,17.63,17.66,338800.0,14.2847,14.2847,14.2524,14.2766,338800.0
2010-02-11 13:50:00,17.66,17.66,17.64,17.65,65800.0,14.2766,14.2766,14.2605,14.2686,65800.0
2010-02-11 13:55:00,17.65,17.67,17.65,17.66,165000.0,14.2686,14.2847,14.2686,14.2766,165000.0
2010-02-11 14:00:00,17.66,17.7,17.65,17.7,82400.0,14.2766,14.309,14.2686,14.309,82400.0
2010-02-11 14:05:00,17.69,17.7,17.68,17.69,37400.0,14.3009,14.309,14.2928,14.3009,37400.0
2010-02-11 14:10:00,17.7,17.7,17.67,17.68,66000.0,14.309,14.309,14.2847,14.2928,66000.0
2010-02-11 14:15:00,17.68,17.71,17.68,17.7,58200.0,14.2928,14.3171,14.2928,14.309,58200.0
2010-02-11 14:20:00,17.7,17.71,17.7,17.71,64400.0,14.309,14.3171,14.309,14.3171,64400.0
2010-02-11 14:25:00,17.71,17.72,17.7,17.72,140400.0,14.3171,14.3251,14.309,14.3251,140400.0
2010-02-11 14:30:00,17.72,17.72,17.68,17.68,60200.0,14.3251,14.3251,14.2928,14.2928,60200.0
2010-02-11 14:35:00,17.68,17.7,17.68,17.7,143400.0,14.2928,14.309,14.2928,14.309,143400.0
2010-02-11 14:40:00,17.7,17.71,17.7,17.7,51800.0,14.309,14.3171,14.309,14.309,51800.0
2010-02-11 14:45:00,17.7,17.71,17.68,17.68,95000.0,14.309,14.3171,14.2928,14.2928,95000.0
2010-02-11 14:50:00,17.68,17.72,17.68,17.68,357600.0,14.2928,14.3251,14.2928,14.2928,357600.0
2010-02-11 14:55:00,17.68,17.71,17.68,17.7,67600.0,14.2928,14.3171,14.2928,14.309,67600.0
2010-02-11 15:00:00,17.7,17.7,17.68,17.7,72000.0,14.309,14.309,14.2928,14.309,72000.0
2010-02-11 15:05:00,17.7,17.71,17.7,17.7,90800.0,14.309,14.3171,14.309,14.309,90800.0
2010-02-11 15:10:00,17.7,17.71,17.7,17.7,167400.0,14.309,14.3171,14.309,14.309,167400.0
2010-02-11 15:15:00,17.71,17.71,17.7,17.71,26400.0,14.3171,14.3171,14.309,14.3171,26400.0
2010-02-11 15:20:00,17.71,17.72,17.7,17.7,175200.0,14.3171,14.3251,14.309,14.309,175200.0
2010-02-11 15:25:00,17.7,17.7,17.69,17.7,94800.0,14.309,14.309,14.3009,14.309,94800.0
2010-02-11 15:30:00,17.7,17.71,17.68,17.7,234800.0,14.309,14.3171,14.2928,14.309,234800.0
2010-02-11 15:35:00,17.7,17.7,17.68,17.68,169200.0,14.309,14.309,14.2928,14.2928,169200.0
2010-02-11 15:40:00,17.68,17.71,17.68,17.71,449400.0,14.2928,14.3171,14.2928,14.3171,449400.0
2010-02-11 15:45:00,17.7,17.71,17.68,17.68,238000.0,14.309,14.3171,14.2928,14.2928,238000.0
2010-02-11 15:50:00,17.68,17.73,17.68,17.73,588400.0,14.2928,14.3332,14.2928,14.3332,588400.0
2010-02-11 15:55:00,17.72,17.74,17.72,17.74,1369000.0,14.3251,14.3413,14.3251,14.3413,1369000.0
2010-02-12 09:30:00,17.54,17.56,17.5,17.5,276200.0,14.1796,14.1958,14.1473,14.1473,276200.0
2010-02-12 09:35:00,17.51,17.55,17.5,17.54,533200.0,14.1554,14.1877,14.1473,14.1796,533200.0
2010-02-12 09:40:00,17.54,17.57,17.52,17.56,538000.0,14.1796,14.2039,14.1635,14.1958,538000.0
2010-02-12 09:45:00,17.55,17.56,17.51,17.54,440200.0,14.1877,14.1958,14.1554,14.1796,440200.0
2010-02-12 09:50:00,17.54,17.54,17.5,17.51,429400.0,14.1796,14.1796,14.1473,14.1554,429400.0
2010-02-12 09:55:00,17.51,17.58,17.5,17.58,666600.0,14.1554,14.212,14.1473,14.212,666600.0
2010-02-12 10:00:00,17.58,17.58,17.51,17.54,652600.0,14.212,14.212,14.1554,14.1796,652600.0
2010-02-12 10:05:00,17.54,17.61,17.54,17.6,659000.0,14.1796,14.2362,14.1796,14.2281,659000.0
2010-02-12 10:10:00,17.6,17.61,17.56,17.56,236200.0,14.2281,14.2362,14.1958,14.1958,236200.0
2010-02-12 10:15:00,17.56,17.61,17.55,17.58,389000.0,14.1958,14.2362,14.1877,14.212,389000.0
2010-02-12 10:20:00,17.57,17.58,17.56,17.56,127200.0,14.2039,14.212,14.1958,14.1958,127200.0
2010-02-12 10:25:00,17.57,17.61,17.55,17.59,329000.0,14.2039,14.2362,14.1877,14.2201,329000.0
2010-02-12 10:30:00,17.59,17.63,17.59,17.61,184400.0,14.2201,14.2524,14.2201,14.2362,184400.0
2010-02-12 10:35:00,17.61,17.62,17.53,17.53,768000.0,14.2362,14.2443,14.1716,14.1716,768000.0
2010-02-12 10:40:00,17.53,17.55,17.53,17.53,262200.0,14.1716,14.1877,14.1716,14.1716,262200.0
2010-02-12 10:45:00,17.53,17.56,17.52,17.54,293200.0,14.1716,14.1958,14.1635,14.1796,293200.0
2010-02-12 10:50:00,17.54,17.58,17.54,17.54,197000.0,14.1796,14.212,14.1796,14.1796,197000.0
2010-02-12 10:55:00,17.54,17.57,17.54,17.56,133200.0,14.1796,14.2039,14.1796,14.1958,133200.0
2010-02-12 11:00:00,17.56,17.57,17.52,17.54,789600.0,14.1958,14.2039,14.1635,14.1796,789600.0
2010-02-12 11:05:00,17.54,17.55,17.53,17.55,139800.0,14.1796,14.1877,14.1716,14.1877,139800.0
2010-02-12 11:10:00,17.55,17.56,17.52,17.55,146200.0,14.1877,14.1958,14.1635,14.1877,146200.0
2010-02-12 11:15:00,17.56,17.58,17.56,17.57,77400.0,14.1958,14.212,14.1958,14.2039,77400.0
2010-02-12 11:20:00,17.56,17.61,17.56,17.59,120600.0,14.1958,14.2362,14.1958,14.2201,120600.0
2010-02-12 11:25:00,17.59,17.59,17.57,17.57,151600.0,14.2201,14.2201,14.2039,14.2039,151600.0
2010-02-12 11:30:00,17.57,17.58,17.55,17.56,115200.0,14.2039,14.212,14.1877,14.1958,115200.0
2010-02-12 11:35:00,17.56,17.58,17.56,17.58,46600.0,14.1958,14.212,14.1958,14.212,46600.0
2010-02-12 11:40:00,17.58,17.6,17.58,17.58,123600.0,14.212,14.2281,14.212,14.212,123600.0
2010-02-12 11:45:00,17.58,17.58,17.57,17.58,46200.0,14.212,14.212,14.2039,14.212,46200.0
2010-02-12 11:50:00,17.58,17.59,17.56,17.59,51600.0,14.212,14.2201,14.1958,14.2201,51600.0
2010-02-12 11:55:00,17.59,17.59,17.58,17.58,46600.0,14.2201,14.2201,14.212,14.212,46600.0
2010-02-12 12:00:00,17.58,17.62,17.58,17.61,124200.0,14.212,14.2443,14.212,14.2362,124200.0
2010-02-12 12:05:00,17.61,17.62,17.61,17.61,53000.0,14.2362,14.2443,14.2362,14.2362,53000.0
2010-02-12 12:10:00,17.61,17.65,17.61,17.64,216400.0,14.2362,14.2686,14.2362,14.2605,216400.0
2010-02-12 12:15:00,17.64,17.7,17.64,17.68,300200.0,14.2605,14.309,14.2605,14.2928,300200.0
2010-02-12 12:20:00,17.68,17.71,17.68,17.68,140200.0,14.2928,14.3171,14.2928,14.2928,140200.0
2010-02-12 12:25:00,17.68,17.68,17.67,17.68,104600.0,14.2928,14.2928,14.2847,14.2928,104600.0
2010-02-12 12:30:00,17.68,17.68,17.65,17.67,134200.0,14.2928,14.2928,14.2686,14.2847,134200.0
2010-02-12 12:35:00,17.67,17.68,17.66,17.67,154200.0,14.2847,14.2928,14.2766,14.2847,154200.0
2010-02-12 12:40:00,17.66,17.67,17.65,17.66,116600.0,14.2766,14.2847,14.2686,14.2766,116600.0
2010-02-12 12:45:00,17.66,17.68,17.66,17.67,100600.0,14.2766,14.2928,14.2766,14.2847,100600.0
2010-02-12 12:50:00,17.67,17.68,17.66,17.68,294800.0,14.2847,14.2928,14.2766,14.2928,294800.0
2010-02-12 12:55:00,17.68,17.69,17.66,17.67,130400.0,14.2928,14.3009,14.2766,14.2847,130400.0
2010-02-12 13:00:00,17.68,17.68,17.66,17.66,55400.0,14.2928,14.2928,14.2766,14.2766,55400.0
2010-02-12 13:05:00,17.66,17.67,17.66,17.67,62000.0,14.2766,14.2847,14.2766,14.2847,62000.0
2010-02-12 13:10:00,17.67,17.67,17.64,17.64,270000.0,14.2847,14.2847,14.2605,14.2605,270000.0
2010-02-12 13:15:00,17.64,17.64,17.6,17.63,245200.0,14.2605,14.2605,14.2281,14.2524,245200.0
2010-02-12 13:20:00,17.63,17.65,17.6,17.64,259400.0,14.2524,14.2686,14.2281,14.2605,259400.0
2010-02-12 13:25:00,17.64,17.65,17.63,17.63,57200.0,14.2605,14.2686,14.2524,14.2524,57200.0
2010-02-12 13:30:00,17.63,17.63,17.59,17.61,217600.0,14.2524,14.2524,14.2201,14.2362,217600.0
2010-02-12 13:35:00,17.61,17.61,17.6,17.6,64800.0,14.2362,14.2362,14.2281,14.2281,64800.0
2010-02-12 13:40:00,17.6,17.67,17.6,17.65,175800.0,14.2281,14.2847,14.2281,14.2686,175800.0
2010-02-12 13:45:00,17.65,17.65,17.62,17.64,60000.0,14.2686,14.2686,14.2443,14.2605,60000.0
2010-02-12 13:50:00,17.64,17.66,17.63,17.64,137600.0,14.2605,14.2766,14.2524,14.2605,137600.0
2010-02-12 13:55:00,17.65,17.65,17.63,17.63,170000.0,14.2686,14.2686,14.2524,14.2524,170000.0
2010-02-12 14:00:00,17.63,17.65,17.62,17.64,132400.0,14.2524,14.2686,14.2443,14.2605,132400.0
2010-02-12 14:05:00,17.64,17.67,17.64,17.66,192800.0,14.2605,14.2847,14.2605,14.2766,192800.0
2010-02-12 14:10:00,17.66,17.71,17.66,17.68,191000.0,14.2766,14.3171,14.2766,14.2928,191000.0
2010-02-12 14:15:00,17.68,17.71,17.68,17.7,94200.0,14.2928,14.3171,14.2928,14.309,94200.0
2010-02-12 14:20:00,17.7,17.74,17.7,17.71,226800.0,14.309,14.3413,14.309,14.3171,226800.0
2010-02-12 14:25:00,17.71,17.72,17.68,17.7,153600.0,14.3171,14.3251,14.2928,14.309,153600.0
2010-02-12 14:30:00,17.7,17.71,17.68,17.7,100200.0,14.309,14.3171,14.2928,14.309,100200.0
2010-02-12 14:35:00,17.7,17.74,17.69,17.74,1201400.0,14.309,14.3413,14.3009,14.3413,1201400.0
2010-02-12 14:40:00,17.73,17.74,17.69,17.7,141400.0,14.3332,14.3413,14.3009,14.309,141400.0
2010-02-12 14:45:00,17.7,17.7,17.69,17.7,154400.0,14.309,14.309,14.3009,14.309,154400.0
2010-02-12 14:50:00,17.7,17.72,17.7,17.71,55600.0,14.309,14.3251,14.309,14.3171,55600.0
2010-02-12 14:55:00,17.7,17.7,17.66,17.68,133400.0,14.309,14.309,14.2766,14.2928,133400.0
2010-02-12 15:00:00,17.67,17.67,17.63,17.66,219000.0,14.2847,14.2847,14.2524,14.2766,219000.0
2010-02-12 15:05:00,17.65,17.7,17.65,17.69,264800.0,14.2686,14.309,14.2686,14.3009,264800.0
2010-02-12 15:10:00,17.69,17.69,17.65,17.68,98800.0,14.3009,14.3009,14.2686,14.2928,98800.0
2010-02-12 15:15:00,17.68,17.68,17.66,17.66,100200.0,14.2928,14.2928,14.2766,14.2766,100200.0
2010-02-12 15:20:00,17.66,17.68,17.66,17.67,152000.0,14.2766,14.2928,14.2766,14.2847,152000.0
2010-02-12 15:25:00,17.67,17.68,17.65,17.66,69400.0,14.2847,14.2928,14.2686,14.2766,69400.0
2010-02-12 15:30:00,17.66,17.66,17.63,17.66,171000.0,14.2766,14.2766,14.2524,14.2766,171000.0
2010-02-12 15:35:00,17.66,17.67,17.65,17.66,321200.0,14.2766,14.2847,14.2686,14.2766,321200.0
2010-02-12 15:40:00,17.66,17.72,17.66,17.68,381600.0,14.2766,14.3251,14.2766,14.2928,381600.0
2010-02-12 15:45:00,17.68,17.72,17.68,17.71,440000.0,14.2928,14.3251,14.2928,14.3171,440000.0
2010-02-12 15:50:00,17.71,17.73,17.68,17.72,350400.0,14.3171,14.3332,14.2928,14.3251,350400.0
2010-02-12 15:55:00,17.72,17.73,17.69,17.72,751200.0,14.3251,14.3332,14.3009,14.3251,751200.0
2010-02-16 09:30:00,17.89,17.9,17.84,17.85,819600.0,14.4626,14.4707,14.4222,14.4302,819600.0
2010-02-16 09:35:00,17.85,17.85,17.81,17.84,357200.0,14.4302,14.4302,14.3979,14.4222,357200.0
2010-02-16 09:40:00,17.84,17.84,17.79,17.79,118400.0,14.4222,14.4222,14.3817,14.3817,118400.0
2010-02-16 09:45:00,17.79,17.79,17.74,17.78,188800.0,14.3817,14.3817,14.3413,14.3737,188800.0
2010-02-16 09:50:00,17.79,17.81,17.78,17.81,179600.0,14.3817,14.3979,14.3737,14.3979,179600.0
2010-02-16 09:55:00,17.82,17.82,17.79,17.8,108000.0,14.406,14.406,14.3817,14.3898,108000.0
2010-02-16 10:00:00,17.8,17.83,17.8,17.8,126400.0,14.3898,14.4141,14.3898,14.3898,126400.0
2010-02-16 10:05:00,17.8,17.8,17.77,17.77,66200.0,14.3898,14.3898,14.3656,14.3656,66200.0
2010-02-16 10:10:00,17.77,17.83,17.77,17.82,114200.0,14.3656,14.4141,14.3656,14.406,114200.0
2010-02-16 10:15:00,17.82,17.87,17.82,17.87,139400.0,14.406,14.4464,14.406,14.4464,139400.0
2010-02-16 10:20:00,17.86,17.86,17.85,17.86,235000.0,14.4383,14.4383,14.4302,14.4383,235000.0
2010-02-16 10:25:00,17.86,17.88,17.85,17.88,315200.0,14.4383,14.4545,14.4302,14.4545,315200.0
2010-02-16 10:30:00,17.88,17.9,17.87,17.89,359400.0,14.4545,14.4707,14.4464,14.4626,359400.0
2010-02-16 10:35:00,17.89,17.93,17.89,17.92,154000.0,14.4626,14.4949,14.4626,14.4868,154000.0
2010-02-16 10:40:00,17.92,17.94,17.92,17.93,260600.0,14.4868,14.503,14.4868,14.4949,260600.0
2010-02-16 10:45:00,17.93,17.94,17.91,17.91,111200.0,14.4949,14.503,14.4787,14.4787,111200.0
2010-02-16 10:50:00,17.91,17.91,17.86,17.87,190800.0,14.4787,14.4787,14.4383,14.4464,190800.0
2010-02-16 10:55:00,17.87,17.87,17.85,17.86,139600.0,14.4464,14.4464,14.4302,14.4383,139600.0
2010-02-16 11:00:00,17.86,17.86,17.86,17.86,73800.0,14.4383,14.4383,14.4383,14.4383,73800.0
2010-02-16 11:05:00,17.86,17.88,17.86,17.87,60600.0,14.4383,14.4545,14.4383,14.4464,60600.0
2010-02-16 11:10:00,17.87,17.88,17.86,17.86,28200.0,14.4464,14.4545,14.4383,14.4383,28200.0
2010-02-16 11:15:00,17.87,17.88,17.87,17.88,44000.0,14.4464,14.4545,14.4464,14.4545,44000.0
2010-02-16 11:20:00,17.89,17.9,17.88,17.89,90400.0,14.4626,14.4707,14.4545,14.4626,90400.0
2010-02-16 11:25:00,17.89,17.91,17.88,17.91,50400.0,14.4626,14.4787,14.4545,14.4787,50400.0
2010-02-16 11:30:00,17.91,17.92,17.9,17.9,161000.0,14.4787,14.4868,14.4707,14.4707,161000.0
2010-02-16 11:35:00,17.9,17.91,17.9,17.9,53200.0,14.4707,14.4787,14.4707,14.4707,53200.0
2010-02-16 11:40:00,17.9,17.93,17.9,17.93,246600.0,14.4707,14.4949,14.4707,14.4949,246600.0
2010-02-16 11:45:00,17.92,17.93,17.91,17.92,81600.0,14.4868,14.4949,14.4787,14.4868,81600.0
2010-02-16 11:50:00,17.91,17.92,17.91,17.92,85000.0,14.4787,14.4868,14.4787,14.4868,85000.0
2010-02-16 11:55:00,17.92,17.92,17.91,17.91,68400.0,14.4868,14.4868,14.4787,14.4787,68400.0
2010-02-16 12:00:00,17.92,17.92,17.9,17.91,85800.0,14.4868,14.4868,14.4707,14.4787,85800.0
2010-02-16 12:05:00,17.91,17.92,17.9,17.92,32200.0,14.4787,14.4868,14.4707,14.4868,32200.0
2010-02-16 12:10:00,17.91,17.92,17.9,17.9,62400.0,14.4787,14.4868,14.4707,14.4707,62400.0
2010-02-16 12:15:00,17.9,17.91,17.9,17.9,25000.0,14.4707,14.4787,14.4707,14.4707,25000.0
2010-02-16 12:20:00,17.9,17.91,17.89,17.9,84200.0,14.4707,14.4787,14.4626,14.4707,84200.0
2010-02-16 12:25:00,17.9,17.91,17.89,17.89,88600.0,14.4707,14.4787,14.4626,14.4626,88600.0
2010-02-16 12:30:00,17.89,17.89,17.87,17.87,46400.0,14.4626,14.4626,14.4464,14.4464,46400.0
2010-02-16 12:35:00,17.88,17.89,17.86,17.88,93600.0,14.4545,14.4626,14.4383,14.4545,93600.0
2010-02-16 12:40:00,17.88,17.89,17.88,17.88,79600.0,14.4545,14.4626,14.4545,14.4545,79600.0
2010-02-16 12:45:00,17.88,17.89,17.88,17.89,91400.0,14.4545,14.4626,14.4545,14.4626,91400.0
2010-02-16 12:50:00,17.89,17.89,17.88,17.88,75800.0,14.4626,14.4626,14.4545,14.4545,75800.0
2010-02-16 12:55:00,17.88,17.88,17.86,17.88,91800.0,14.4545,14.4545,14.4383,14.4545,91800.0
2010-02-16 13:00:00,17.88,17.88,17.86,17.86,42200.0,14.4545,14.4545,14.4383,14.4383,42200.0
2010-02-16 13:05:00,17.86,17.88,17.86,17.86,38400.0,14.4383,14.4545,14.4383,14.4383,38400.0
2010-02-16 13:10:00,17.87,17.88,17.86,17.86,81000.0,14.4464,14.4545,14.4383,14.4383,81000.0
2010-02-16 13:15:00,17.87,17.88,17.86,17.88,54200.0,14.4464,14.4545,14.4383,14.4545,54200.0
2010-02-16 13:20:00,17.88,17.88,17.87,17.88,21000.0,14.4545,14.4545,14.4464,14.4545,21000.0
2010-02-16 13:25:00,17.88,17.88,17.87,17.88,30400.0,14.4545,14.4545,14.4464,14.4545,30400.0
2010-02-16 13:30:00,17.88,17.88,17.87,17.88,63800.0,14.4545,14.4545,14.4464,14.4545,63800.0
2010-02-16 13:35:00,17.88,17.89,17.86,17.87,59800.0,14.4545,14.4626,14.4383,14.4464,59800.0
2010-02-16 13:40:00,17.87,17.87,17.86,17.86,49200.0,14.4464,14.4464,14.4383,14.4383,49200.0
2010-02-16 13:45:00,17.86,17.88,17.86,17.87,45600.0,14.4383,14.4545,14.4383,14.4464,45600.0
2010-02-16 13:50:00,17.87,17.88,17.86,17.87,67000.0,14.4464,14.4545,14.4383,14.4464,67000.0
2010-02-16 13:55:00,17.87,17.88,17.86,17.87,18600.0,14.4464,14.4545,14.4383,14.4464,18600.0
2010-02-16 14:00:00,17.86,17.87,17.86,17.86,51000.0,14.4383,14.4464,14.4383,14.4383,51000.0
2010-02-16 14:05:00,17.86,17.87,17.86,17.86,37600.0,14.4383,14.4464,14.4383,14.4383,37600.0
2010-02-16 14:10:00,17.86,17.88,17.86,17.88,77800.0,14.4383,14.4545,14.4383,14.4545,77800.0
2010-02-16 14:15:00,17.88,17.88,17.87,17.87,13200.0,14.4545,14.4545,14.4464,14.4464,13200.0
2010-02-16 14:20:00,17.86,17.88,17.86,17.88,38600.0,14.4383,14.4545,14.4383,14.4545,38600.0
2010-02-16 14:25:00,17.89,17.92,17.88,17.9,333000.0,14.4626,14.4868,14.4545,14.4707,333000.0
2010-02-16 14:30:00,17.9,17.91,17.88,17.88,98200.0,14.4707,14.4787,14.4545,14.4545,98200.0
2010-02-16 14:35:00,17.88,17.89,17.88,17.88,79800.0,14.4545,14.4626,14.4545,14.4545,79800.0
2010-02-16 14:40:00,17.88,17.9,17.88,17.9,30600.0,14.4545,14.4707,14.4545,14.4707,30600.0
2010-02-16 14:45:00,17.9,17.9,17.89,17.9,32600.0,14.4707,14.4707,14.4626,14.4707,32600.0
2010-02-16 14:50:00,17.89,17.91,17.89,17.91,59000.0,14.4626,14.4787,14.4626,14.4787,59000.0
2010-02-16 14:55:00,17.91,17.91,17.89,17.9,101400.0,14.4787,14.4787,14.4626,14.4707,101400.0
2010-02-16 15:00:00,17.9,17.91,17.9,17.91,53000.0,14.4707,14.4787,14.4707,14.4787,53000.0
2010-02-16 15:05:00,17.91,17.92,17.9,17.91,69000.0,14.4787,14.4868,14.4707,14.4787,69000.0
2010-02-16 15:10:00,17.91,17.92,17.91,17.91,118000.0,14.4787,14.4868,14.4787,14.4787,118000.0
2010-02-16 15:15:00,17.91,17.92,17.91,17.92,28000.0,14.4787,14.4868,14.4787,14.4868,28000.0
2010-02-16 15:20:00,17.92,17.92,17.91,17.91,46600.0,14.4868,14.4868,14.4787,14.4787,46600.0
2010-02-16 15:25:00,17.91,17.93,17.91,17.93,136400.0,14.4787,14.4949,14.4787,14.4949,136400.0
2010-02-16 15:30:00,17.92,17.95,17.92,17.94,432200.0,14.4868,14.5111,14.4868,14.503,432200.0
2010-02-16 15:35:00,17.95,17.96,17.94,17.96,172600.0,14.5111,14.5192,14.503,14.5192,172600.0
2010-02-16 15:40:00,17.96,17.98,17.96,17.98,371600.0,14.5192,14.5353,14.5192,14.5353,371600.0
2010-02-16 15:45:00,17.97,17.98,17.96,17.97,540600.0,14.5273,14.5353,14.5192,14.5273,540600.0
2010-02-16 15:50:00,17.97,17.98,17.96,17.96,409800.0,14.5273,14.5353,14.5192,14.5192,409800.0
2010-02-16 15:55:00,17.96,17.97,17.95,17.96,685600.0,14.5192,14.5273,14.5111,14.5192,685600.0
2010-02-17 09:30:00,18.08,18.14,18.04,18.14,673000.0,14.6162,14.6647,14.5838,14.6647,673000.0
2010-02-17 09:35:00,18.14,18.19,18.12,18.17,842400.0,14.6647,14.7051,14.6485,14.6889,842400.0
2010-02-17 09:40:00,18.17,18.17,18.13,18.16,899600.0,14.6889,14.6889,14.6566,14.6809,899600.0
2010-02-17 09:45:00,18.16,18.2,18.14,18.2,713200.0,14.6809,14.7132,14.6647,14.7132,713200.0
2010-02-17 09:50:00,18.2,18.2,18.15,18.15,614000.0,14.7132,14.7132,14.6728,14.6728,614000.0
2010-02-17 09:55:00,18.15,18.17,18.14,18.16,304800.0,14.6728,14.6889,14.6647,14.6809,304800.0
2010-02-17 10:00:00,18.16,18.18,18.13,18.13,526600.0,14.6809,14.697,14.6566,14.6566,526600.0
2010-02-17 10:05:00,18.13,18.18,18.13,18.18,532000.0,14.6566,14.697,14.6566,14.697,532000.0
2010-02-17 10:10:00,18.18,18.21,18.17,18.2,554400.0,14.697,14.7213,14.6889,14.7132,554400.0
2010-02-17 10:15:00,18.2,18.2,18.18,18.18,177000.0,14.7132,14.7132,14.697,14.697,177000.0
2010-02-17 10:20:00,18.18,18.18,18.15,18.16,181200.0,14.697,14.697,14.6728,14.6809,181200.0
2010-02-17 10:25:00,18.16,18.18,18.15,18.18,195800.0,14.6809,14.697,14.6728,14.697,195800.0
2010-02-17 10:30:00,18.18,18.23,18.17,18.23,298800.0,14.697,14.7374,14.6889,14.7374,298800.0
2010-02-17 10:35:00,18.22,18.23,18.18,18.18,139200.0,14.7294,14.7374,14.697,14.697,139200.0
2010-02-17 10:40:00,18.18,18.2,18.17,18.19,347200.0,14.697,14.7132,14.6889,14.7051,347200.0
2010-02-17 10:45:00,18.18,18.2,18.18,18.18,231200.0,14.697,14.7132,14.697,14.697,231200.0
2010-02-17 10:50:00,18.18,18.22,18.18,18.21,248200.0,14.697,14.7294,14.697,14.7213,248200.0
2010-02-17 10:55:00,18.21,18.21,18.19,18.21,174400.0,14.7213,14.7213,14.7051,14.7213,174400.0
2010-02-17 11:00:00,18.2,18.2,18.15,18.15,841200.0,14.7132,14.7132,14.6728,14.6728,841200.0
2010-02-17 11:05:00,18.15,18.17,18.14,18.14,184800.0,14.6728,14.6889,14.6647,14.6647,184800.0
2010-02-17 11:10:00,18.14,18.16,18.12,18.16,246200.0,14.6647,14.6809,14.6485,14.6809,246200.0
2010-02-17 11:15:00,18.16,18.17,18.15,18.15,144600.0,14.6809,14.6889,14.6728,14.6728,144600.0
2010-02-17 11:20:00,18.15,18.17,18.15,18.16,65400.0,14.6728,14.6889,14.6728,14.6809,65400.0
2010-02-17 11:25:00,18.17,18.17,18.11,18.11,124400.0,14.6889,14.6889,14.6404,14.6404,124400.0
2010-02-17 11:30:00,18.11,18.12,18.11,18.11,257600.0,14.6404,14.6485,14.6404,14.6404,257600.0
2010-02-17 11:35:00,18.11,18.13,18.11,18.13,92800.0,14.6404,14.6566,14.6404,14.6566,92800.0
2010-02-17 11:40:00,18.13,18.14,18.12,18.13,122000.0,14.6566,14.6647,14.6485,14.6566,122000.0
2010-02-17 11:45:00,18.13,18.14,18.13,18.13,51200.0,14.6566,14.6647,14.6566,14.6566,51200.0
2010-02-17 11:50:00,18.13,18.14,18.12,18.13,62600.0,14.6566,14.6647,14.6485,14.6566,62600.0
2010-02-17 11:55:00,18.13,18.14,18.13,18.13,41000.0,14.6566,14.6647,14.6566,14.6566,41000.0
2010-02-17 12:00:00,18.13,18.15,18.13,18.14,88600.0,14.6566,14.6728,14.6566,14.6647,88600.0
2010-02-17 12:05:00,18.14,18.14,18.13,18.14,94600.0,14.6647,14.6647,14.6566,14.6647,94600.0
2010-02-17 12:10:00,18.14,18.14,18.13,18.13,24600.0,14.6647,14.6647,14.6566,14.6566,24600.0
2010-02-17 12:15:00,18.13,18.17,18.13,18.17,68600.0,14.6566,14.6889,14.6566,14.6889,68600.0
2010-02-17 12:20:00,18.16,18.17,18.15,18.16,38800.0,14.6809,14.6889,14.6728,14.6809,38800.0
2010-02-17 12:25:00,18.16,18.16,18.16,18.16,25600.0,14.6809,14.6809,14.6809,14.6809,25600.0
2010-02-17 12:30:00,18.16,18.16,18.15,18.15,60200.0,14.6809,14.6809,14.6728,14.6728,60200.0
2010-02-17 12:35:00,18.15,18.15,18.14,18.14,81600.0,14.6728,14.6728,14.6647,14.6647,81600.0
2010-02-17 12:40:00,18.14,18.14,18.13,18.14,49800.0,14.6647,14.6647,14.6566,14.6647,49800.0
2010-02-17 12:45:00,18.14,18.15,18.13,18.15,74600.0,14.6647,14.6728,14.6566,14.6728,74600.0
2010-02-17 12:50:00,18.15,18.15,18.14,18.15,37600.0,14.6728,14.6728,14.6647,14.6728,37600.0
2010-02-17 12:55:00,18.15,18.17,18.15,18.17,50600.0,14.6728,14.6889,14.6728,14.6889,50600.0
2010-02-17 13:00:00,18.17,18.17,18.16,18.17,68400.0,14.6889,14.6889,14.6809,14.6889,68400.0
2010-02-17 13:05:00,18.17,18.17,18.15,18.16,34400.0,14.6889,14.6889,14.6728,14.6809,34400.0
2010-02-17 13:10:00,18.16,18.17,18.16,18.16,59800.0,14.6809,14.6889,14.6809,14.6809,59800.0
2010-02-17 13:15:00,18.16,18.18,18.16,18.18,97600.0,14.6809,14.697,14.6809,14.697,97600.0
2010-02-17 13:20:00,18.18,18.18,18.17,18.17,26800.0,14.697,14.697,14.6889,14.6889,26800.0
2010-02-17 13:25:00,18.17,18.17,18.16,18.17,53000.0,14.6889,14.6889,14.6809,14.6889,53000.0
2010-02-17 13:30:00,18.17,18.17,18.15,18.17,68800.0,14.6889,14.6889,14.6728,14.6889,68800.0
2010-02-17 13:35:00,18.17,18.18,18.16,18.17,61600.0,14.6889,14.697,14.6809,14.6889,61600.0
2010-02-17 13:40:00,18.17,18.17,18.17,18.17,23200.0,14.6889,14.6889,14.6889,14.6889,23200.0
2010-02-17 13:45:00,18.17,18.17,18.16,18.16,124800.0,14.6889,14.6889,14.6809,14.6809,124800.0
2010-02-17 13:50:00,18.17,18.18,18.16,18.18,33800.0,14.6889,14.697,14.6809,14.697,33800.0
2010-02-17 13:55:00,18.18,18.18,18.18,18.18,54600.0,14.697,14.697,14.697,14.697,54600.0
2010-02-17 14:00:00,18.17,18.18,18.14,18.17,363600.0,14.6889,14.697,14.6647,14.6889,363600.0
2010-02-17 14:05:00,18.16,18.18,18.16,18.18,126800.0,14.6809,14.697,14.6809,14.697,126800.0
2010-02-17 14:10:00,18.18,18.18,18.17,18.17,219000.0,14.697,14.697,14.6889,14.6889,219000.0
2010-02-17 14:15:00,18.17,18.17,18.15,18.16,288200.0,14.6889,14.6889,14.6728,14.6809,288200.0
2010-02-17 14:20:00,18.15,18.15,18.14,18.15,93400.0,14.6728,14.6728,14.6647,14.6728,93400.0
2010-02-17 14:25:00,18.15,18.17,18.15,18.15,64000.0,14.6728,14.6889,14.6728,14.6728,64000.0
2010-02-17 14:30:00,18.15,18.16,18.14,18.15,66200.0,14.6728,14.6809,14.6647,14.6728,66200.0
2010-02-17 14:35:00,18.15,18.16,18.15,18.15,43400.0,14.6728,14.6809,14.6728,14.6728,43400.0
2010-02-17 14:40:00,18.15,18.16,18.15,18.16,51000.0,14.6728,14.6809,14.6728,14.6809,51000.0
2010-02-17 14:45:00,18.15,18.15,18.14,18.14,35000.0,14.6728,14.6728,14.6647,14.6647,35000.0
2010-02-17 14:50:00,18.14,18.15,18.14,18.15,36800.0,14.6647,14.6728,14.6647,14.6728,36800.0
2010-02-17 14:55:00,18.16,18.17,18.15,18.17,20000.0,14.6809,14.6889,14.6728,14.6889,20000.0
2010-02-17 15:00:00,18.17,18.17,18.16,18.17,30200.0,14.6889,14.6889,14.6809,14.6889,30200.0
2010-02-17 15:05:00,18.17,18.18,18.17,18.17,35800.0,14.6889,14.697,14.6889,14.6889,35800.0
2010-02-17 15:10:00,18.17,18.19,18.17,18.19,208800.0,14.6889,14.7051,14.6889,14.7051,208800.0
2010-02-17 15:15:00,18.19,18.2,18.18,18.19,73600.0,14.7051,14.7132,14.697,14.7051,73600.0
2010-02-17 15:20:00,18.19,18.19,18.18,18.18,109800.0,14.7051,14.7051,14.697,14.697,109800.0
2010-02-17 15:25:00,18.18,18.19,18.18,18.18,75000.0,14.697,14.7051,14.697,14.697,75000.0
2010-02-17 15:30:00,18.18,18.21,18.18,18.2,183800.0,14.697,14.7213,14.697,14.7132,183800.0
2010-02-17 15:35:00,18.21,18.21,18.2,18.2,177000.0,14.7213,14.7213,14.7132,14.7132,177000.0
2010-02-17 15:40:00,18.2,18.2,18.18,18.19,401200.0,14.7132,14.7132,14.697,14.7051,401200.0
2010-02-17 15:45:00,18.2,18.2,18.18,18.18,180600.0,14.7132,14.7132,14.697,14.697,180600.0
2010-02-17 15:50:00,18.18,18.2,18.18,18.2,270800.0,14.697,14.7132,14.697,14.7132,270800.0
2010-02-17 15:55:00,18.2,18.21,18.19,18.2,919000.0,14.7132,14.7213,14.7051,14.7132,919000.0
2010-02-18 09:30:00,18.18,18.18,18.13,18.15,290600.0,14.697,14.697,14.6566,14.6728,290600.0
2010-02-18 09:35:00,18.15,18.18,18.08,18.08,458400.0,14.6728,14.697,14.6162,14.6162,458400.0
2010-02-18 09:40:00,18.08,18.13,18.08,18.11,558400.0,14.6162,14.6566,14.6162,14.6404,558400.0
2010-02-18 09:45:00,18.11,18.13,18.08,18.11,880400.0,14.6404,14.6566,14.6162,14.6404,880400.0
2010-02-18 09:50:00,18.11,18.19,18.11,18.17,420400.0,14.6404,14.7051,14.6404,14.6889,420400.0
2010-02-18 09:55:00,18.17,18.18,18.14,18.16,111400.0,14.6889,14.697,14.6647,14.6809,111400.0
2010-02-18 10:00:00,18.16,18.22,18.14,18.2,524600.0,14.6809,14.7294,14.6647,14.7132,524600.0
2010-02-18 10:05:00,18.19,18.21,18.16,18.18,201800.0,14.7051,14.7213,14.6809,14.697,201800.0
2010-02-18 10:10:00,18.17,18.21,18.17,18.18,322600.0,14.6889,14.7213,14.6889,14.697,322600.0
2010-02-18 10:15:00,18.18,18.18,18.15,18.16,294600.0,14.697,14.697,14.6728,14.6809,294600.0
2010-02-18 10:20:00,18.16,18.17,18.13,18.14,474800.0,14.6809,14.6889,14.6566,14.6647,474800.0
2010-02-18 10:25:00,18.14,18.16,18.13,18.16,243800.0,14.6647,14.6809,14.6566,14.6809,243800.0
2010-02-18 10:30:00,18.15,18.16,18.13,18.15,295600.0,14.6728,14.6809,14.6566,14.6728,295600.0
2010-02-18 10:35:00,18.15,18.18,18.15,18.18,202000.0,14.6728,14.697,14.6728,14.697,202000.0
2010-02-18 10:40:00,18.18,18.2,18.18,18.19,116200.0,14.697,14.7132,14.697,14.7051,116200.0
2010-02-18 10:45:00,18.19,18.21,18.18,18.2,132400.0,14.7051,14.7213,14.697,14.7132,132400.0
2010-02-18 10:50:00,18.2,18.21,18.19,18.2,103600.0,14.7132,14.7213,14.7051,14.7132,103600.0
2010-02-18 10:55:00,18.2,18.22,18.2,18.21,97600.0,14.7132,14.7294,14.7132,14.7213,97600.0
2010-02-18 11:00:00,18.21,18.21,18.19,18.2,291600.0,14.7213,14.7213,14.7051,14.7132,291600.0
2010-02-18 11:05:00,18.21,18.21,18.19,18.19,62200.0,14.7213,14.7213,14.7051,14.7051,62200.0
2010-02-18 11:10:00,18.2,18.2,18.18,18.18,36200.0,14.7132,14.7132,14.697,14.697,36200.0
2010-02-18 11:15:00,18.18,18.2,18.18,18.19,51200.0,14.697,14.7132,14.697,14.7051,51200.0
2010-02-18 11:20:00,18.2,18.21,18.19,18.21,25800.0,14.7132,14.7213,14.7051,14.7213,25800.0
2010-02-18 11:25:00,18.22,18.22,18.19,18.19,140600.0,14.7294,14.7294,14.7051,14.7051,140600.0
2010-02-18 11:30:00,18.19,18.19,18.17,18.18,125400.0,14.7051,14.7051,14.6889,14.697,125400.0
2010-02-18 11:35:00,18.18,18.19,18.18,18.19,46400.0,14.697,14.7051,14.697,14.7051,46400.0
2010-02-18 11:40:00,18.2,18.2,18.19,18.2,91000.0,14.7132,14.7132,14.7051,14.7132,91000.0
2010-02-18 11:45:00,18.2,18.23,18.2,18.21,142600.0,14.7132,14.7374,14.7132,14.7213,142600.0
2010-02-18 11:50:00,18.21,18.21,18.2,18.2,40200.0,14.7213,14.7213,14.7132,14.7132,40200.0
2010-02-18 11:55:00,18.2,18.22,18.2,18.22,35600.0,14.7132,14.7294,14.7132,14.7294,35600.0
2010-02-18 12:00:00,18.22,18.23,18.22,18.23,49400.0,14.7294,14.7374,14.7294,14.7374,49400.0
2010-02-18 12:05:00,18.23,18.23,18.21,18.22,139800.0,14.7374,14.7374,14.7213,14.7294,139800.0
2010-02-18 12:10:00,18.21,18.22,18.2,18.21,127600.0,14.7213,14.7294,14.7132,14.7213,127600.0
2010-02-18 12:15:00,18.21,18.23,18.2,18.21,139000.0,14.7213,14.7374,14.7132,14.7213,139000.0
2010-02-18 12:20:00,18.22,18.22,18.21,18.21,33800.0,14.7294,14.7294,14.7213,14.7213,33800.0
2010-02-18 12:25:00,18.21,18.22,18.21,18.21,203200.0,14.7213,14.7294,14.7213,14.7213,203200.0
2010-02-18 12:30:00,18.21,18.21,18.21,18.21,34200.0,14.7213,14.7213,14.7213,14.7213,34200.0
2010-02-18 12:35:00,18.21,18.21,18.2,18.2,69600.0,14.7213,14.7213,14.7132,14.7132,69600.0
2010-02-18 12:40:00,18.2,18.2,18.18,18.19,30000.0,14.7132,14.7132,14.697,14.7051,30000.0
2010-02-18 12:45:00,18.2,18.2,18.19,18.2,58000.0,14.7132,14.7132,14.7051,14.7132,58000.0
2010-02-18 12:50:00,18.2,18.2,18.19,18.2,27200.0,14.7132,14.7132,14.7051,14.7132,27200.0
2010-02-18 12:55:00,18.2,18.2,18.2,18.2,61200.0,14.7132,14.7132,14.7132,14.7132,61200.0
2010-02-18 13:00:00,18.2,18.21,18.2,18.21,37600.0,14.7132,14.7213,14.7132,14.7213,37600.0
2010-02-18 13:05:00,18.21,18.21,18.2,18.2,79000.0,14.7213,14.7213,14.7132,14.7132,79000.0
2010-02-18 13:10:00,18.19,18.2,18.18,18.19,186800.0,14.7051,14.7132,14.697,14.7051,186800.0
2010-02-18 13:15:00,18.19,18.19,18.18,18.19,54400.0,14.7051,14.7051,14.697,14.7051,54400.0
2010-02-18 13:20:00,18.19,18.2,18.18,18.19,66200.0,14.7051,14.7132,14.697,14.7051,66200.0
2010-02-18 13:25:00,18.2,18.2,18.18,18.18,74200.0,14.7132,14.7132,14.697,14.697,74200.0
2010-02-18 13:30:00,18.18,18.19,18.18,18.19,298000.0,14.697,14.7051,14.697,14.7051,298000.0
2010-02-18 13:35:00,18.19,18.2,18.18,18.19,32600.0,14.7051,14.7132,14.697,14.7051,32600.0
2010-02-18 13:40:00,18.19,18.2,18.19,18.2,198400.0,14.7051,14.7132,14.7051,14.7132,198400.0
2010-02-18 13:45:00,18.2,18.21,18.2,18.21,201000.0,14.7132,14.7213,14.7132,14.7213,201000.0
2010-02-18 13:50:00,18.21,18.22,18.21,18.22,109600.0,14.7213,14.7294,14.7213,14.7294,109600.0
2010-02-18 13:55:00,18.22,18.22,18.21,18.21,46400.0,14.7294,14.7294,14.7213,14.7213,46400.0
2010-02-18 14:00:00,18.21,18.22,18.21,18.22,74000.0,14.7213,14.7294,14.7213,14.7294,74000.0
2010-02-18 14:05:00,18.22,18.22,18.21,18.22,97200.0,14.7294,14.7294,14.7213,14.7294,97200.0
2010-02-18 14:10:00,18.22,18.22,18.21,18.21,37200.0,14.7294,14.7294,14.7213,14.7213,37200.0
2010-02-18 14:15:00,18.21,18.25,18.21,18.25,201400.0,14.7213,14.7536,14.7213,14.7536,201400.0
2010-02-18 14:20:00,18.25,18.25,18.24,18.25,391600.0,14.7536,14.7536,14.7455,14.7536,391600.0
2010-02-18 14:25:00,18.25,18.27,18.25,18.25,214800.0,14.7536,14.7698,14.7536,14.7536,214800.0
2010-02-18 14:30:00,18.25,18.25,18.25,18.25,53000.0,14.7536,14.7536,14.7536,14.7536,53000.0
2010-02-18 14:35:00,18.25,18.28,18.25,18.27,384400.0,14.7536,14.7779,14.7536,14.7698,384400.0
2010-02-18 14:40:00,18.27,18.27,18.25,18.26,266600.0,14.7698,14.7698,14.7536,14.7617,266600.0
2010-02-18 14:45:00,18.27,18.28,18.26,18.28,352000.0,14.7698,14.7779,14.7617,14.7779,352000.0
2010-02-18 14:50:00,18.28,18.29,18.28,18.29,213200.0,14.7779,14.7859,14.7779,14.7859,213200.0
2010-02-18 14:55:00,18.28,18.3,18.28,18.3,222200.0,14.7779,14.794,14.7779,14.794,222200.0
2010-02-18 15:00:00,18.3,18.31,18.28,18.28,278000.0,14.794,14.8021,14.7779,14.7779,278000.0
2010-02-18 15:05:00,18.28,18.29,18.28,18.29,130000.0,14.7779,14.7859,14.7779,14.7859,130000.0
2010-02-18 15:10:00,18.29,18.29,18.28,18.29,71400.0,14.7859,14.7859,14.7779,14.7859,71400.0
2010-02-18 15:15:00,18.29,18.29,18.29,18.29,100000.0,14.7859,14.7859,14.7859,14.7859,100000.0
2010-02-18 15:20:00,18.29,18.29,18.28,18.29,296600.0,14.7859,14.7859,14.7779,14.7859,296600.0
2010-02-18 15:25:00,18.29,18.29,18.28,18.28,528200.0,14.7859,14.7859,14.7779,14.7779,528200.0
2010-02-18 15:30:00,18.28,18.29,18.28,18.28,444600.0,14.7779,14.7859,14.7779,14.7779,444600.0
2010-02-18 15:35:00,18.28,18.29,18.28,18.29,392800.0,14.7779,14.7859,14.7779,14.7859,392800.0
2010-02-18 15:40:00,18.29,18.3,18.29,18.3,585400.0,14.7859,14.794,14.7859,14.794,585400.0
2010-02-18 15:45:00,18.3,18.31,18.3,18.3,290000.0,14.794,14.8021,14.794,14.794,290000.0
2010-02-18 15:50:00,18.31,18.31,18.29,18.3,311800.0,14.8021,14.8021,14.7859,14.794,311800.0
2010-02-18 15:55:00,18.3,18.32,18.3,18.31,803200.0,14.794,14.8102,14.794,14.8021,803200.0
2010-02-19 09:30:00,18.3,18.35,18.24,18.32,374800.0,14.794,14.8345,14.7455,14.8102,374800.0
2010-02-19 09:35:00,18.32,18.38,18.28,18.38,361000.0,14.8102,14.8587,14.7779,14.8587,361000.0
2010-02-19 09:40:00,18.37,18.4,18.36,18.38,391800.0,14.8506,14.8749,14.8425,14.8587,391800.0
2010-02-19 09:45:00,18.38,18.39,18.35,18.36,213000.0,14.8587,14.8668,14.8345,14.8425,213000.0
2010-02-19 09:50:00,18.36,18.38,18.36,18.36,318600.0,14.8425,14.8587,14.8425,14.8425,318600.0
2010-02-19 09:55:00,18.35,18.36,18.29,18.29,229600.0,14.8345,14.8425,14.7859,14.7859,229600.0
2010-02-19 10:00:00,18.29,18.3,18.28,18.29,286000.0,14.7859,14.794,14.7779,14.7859,286000.0
2010-02-19 10:05:00,18.3,18.33,18.3,18.33,246000.0,14.794,14.8183,14.794,14.8183,246000.0
2010-02-19 10:10:00,18.33,18.33,18.32,18.33,171600.0,14.8183,14.8183,14.8102,14.8183,171600.0
2010-02-19 10:15:00,18.33,18.34,18.33,18.34,144000.0,14.8183,14.8264,14.8183,14.8264,144000.0
2010-02-19 10:20:00,18.34,18.36,18.32,18.32,249200.0,14.8264,14.8425,14.8102,14.8102,249200.0
2010-02-19 10:25:00,18.32,18.36,18.32,18.33,343200.0,14.8102,14.8425,14.8102,14.8183,343200.0
2010-02-19 10:30:00,18.32,18.33,18.32,18.32,83000.0,14.8102,14.8183,14.8102,14.8102,83000.0
2010-02-19 10:35:00,18.32,18.33,18.31,18.33,84600.0,14.8102,14.8183,14.8021,14.8183,84600.0
2010-02-19 10:40:00,18.33,18.34,18.32,18.32,159800.0,14.8183,14.8264,14.8102,14.8102,159800.0
2010-02-19 10:45:00,18.33,18.34,18.33,18.33,86400.0,14.8183,14.8264,14.8183,14.8183,86400.0
2010-02-19 10:50:00,18.32,18.33,18.31,18.32,177400.0,14.8102,14.8183,14.8021,14.8102,177400.0
2010-02-19 10:55:00,18.32,18.33,18.31,18.32,290200.0,14.8102,14.8183,14.8021,14.8102,290200.0
2010-02-19 11:00:00,18.32,18.34,18.32,18.33,76400.0,14.8102,14.8264,14.8102,14.8183,76400.0
2010-02-19 11:05:00,18.33,18.35,18.33,18.34,61600.0,14.8183,14.8345,14.8183,14.8264,61600.0
2010-02-19 11:10:00,18.34,18.36,18.34,18.36,130400.0,14.8264,14.8425,14.8264,14.8425,130400.0
2010-02-19 11:15:00,18.36,18.38,18.35,18.36,104600.0,14.8425,14.8587,14.8345,14.8425,104600.0
2010-02-19 11:20:00,18.36,18.39,18.35,18.37,254600.0,14.8425,14.8668,14.8345,14.8506,254600.0
2010-02-19 11:25:00,18.37,18.39,18.36,18.38,354800.0,14.8506,14.8668,14.8425,14.8587,354800.0
2010-02-19 11:30:00,18.39,18.39,18.37,18.39,167200.0,14.8668,14.8668,14.8506,14.8668,167200.0
2010-02-19 11:35:00,18.38,18.38,18.38,18.38,70600.0,14.8587,14.8587,14.8587,14.8587,70600.0
2010-02-19 11:40:00,18.38,18.39,18.38,18.38,194600.0,14.8587,14.8668,14.8587,14.8587,194600.0
2010-02-19 11:45:00,18.38,18.39,18.36,18.36,163000.0,14.8587,14.8668,14.8425,14.8425,163000.0
2010-02-19 11:50:00,18.36,18.38,18.36,18.36,183400.0,14.8425,14.8587,14.8425,14.8425,183400.0
2010-02-19 11:55:00,18.36,18.46,18.36,18.46,633000.0,14.8425,14.9234,14.8425,14.9234,633000.0
2010-02-19 12:00:00,18.46,18.47,18.45,18.45,251000.0,14.9234,14.9315,14.9153,14.9153,251000.0
2010-02-19 12:05:00,18.45,18.46,18.44,18.46,239400.0,14.9153,14.9234,14.9072,14.9234,239400.0
2010-02-19 12:10:00,18.46,18.46,18.45,18.46,386600.0,14.9234,14.9234,14.9153,14.9234,386600.0
2010-02-19 12:15:00,18.46,18.47,18.45,18.46,329400.0,14.9234,14.9315,14.9153,14.9234,329400.0
2010-02-19 12:20:00,18.47,18.48,18.46,18.48,150800.0,14.9315,14.9395,14.9234,14.9395,150800.0
2010-02-19 12:25:00,18.48,18.49,18.47,18.47,252600.0,14.9395,14.9476,14.9315,14.9315,252600.0
2010-02-19 12:30:00,18.47,18.48,18.45,18.45,122800.0,14.9315,14.9395,14.9153,14.9153,122800.0
2010-02-19 12:35:00,18.45,18.45,18.43,18.43,27400.0,14.9153,14.9153,14.8991,14.8991,27400.0
2010-02-19 12:40:00,18.43,18.45,18.43,18.43,50600.0,14.8991,14.9153,14.8991,14.8991,50600.0
2010-02-19 12:45:00,18.44,18.45,18.43,18.43,57800.0,14.9072,14.9153,14.8991,14.8991,57800.0
2010-02-19 12:50:00,18.43,18.43,18.43,18.43,39200.0,14.8991,14.8991,14.8991,14.8991,39200.0
2010-02-19 12:55:00,18.43,18.45,18.43,18.45,104400.0,14.8991,14.9153,14.8991,14.9153,104400.0
2010-02-19 13:00:00,18.45,18.45,18.43,18.45,87000.0,14.9153,14.9153,14.8991,14.9153,87000.0
2010-02-19 13:05:00,18.45,18.45,18.43,18.43,26200.0,14.9153,14.9153,14.8991,14.8991,26200.0
2010-02-19 13:10:00,18.43,18.44,18.42,18.43,142000.0,14.8991,14.9072,14.891,14.8991,142000.0
2010-02-19 13:15:00,18.42,18.43,18.42,18.43,81600.0,14.891,14.8991,14.891,14.8991,81600.0
2010-02-19 13:20:00,18.43,18.43,18.42,18.42,105000.0,14.8991,14.8991,14.891,14.891,105000.0
2010-02-19 13:25:00,18.42,18.43,18.41,18.42,93200.0,14.891,14.8991,14.883,14.891,93200.0
2010-02-19 13:30:00,18.42,18.43,18.41,18.43,70000.0,14.891,14.8991,14.883,14.8991,70000.0
2010-02-19 13:35:00,18.43,18.43,18.43,18.43,42600.0,14.8991,14.8991,14.8991,14.8991,42600.0
2010-02-19 13:40:00,18.43,18.44,18.43,18.43,174400.0,14.8991,14.9072,14.8991,14.8991,174400.0
2010-02-19 13:45:00,18.43,18.44,18.42,18.43,179800.0,14.8991,14.9072,14.891,14.8991,179800.0
2010-02-19 13:50:00,18.43,18.43,18.4,18.42,152000.0,14.8991,14.8991,14.8749,14.891,152000.0
2010-02-19 13:55:00,18.42,18.42,18.41,18.42,118600.0,14.891,14.891,14.883,14.891,118600.0
2010-02-19 14:00:00,18.42,18.42,18.41,18.41,89600.0,14.891,14.891,14.883,14.883,89600.0
2010-02-19 14:05:00,18.42,18.42,18.4,18.4,143400.0,14.891,14.891,14.8749,14.8749,143400.0
2010-02-19 14:10:00,18.4,18.41,18.4,18.41,275600.0,14.8749,14.883,14.8749,14.883,275600.0
2010-02-19 14:15:00,18.41,18.41,18.4,18.4,153200.0,14.883,14.883,14.8749,14.8749,153200.0
2010-02-19 14:20:00,18.41,18.41,18.4,18.41,161200.0,14.883,14.883,14.8749,14.883,161200.0
2010-02-19 14:25:00,18.41,18.41,18.4,18.41,107600.0,14.883,14.883,14.8749,14.883,107600.0
2010-02-19 14:30:00,18.41,18.41,18.4,18.41,128800.0,14.883,14.883,14.8749,14.883,128800.0
2010-02-19 14:35:00,18.42,18.42,18.4,18.41,101600.0,14.891,14.891,14.8749,14.883,101600.0
2010-02-19 14:40:00,18.41,18.41,18.4,18.4,169200.0,14.883,14.883,14.8749,14.8749,169200.0
2010-02-19 14:45:00,18.41,18.41,18.4,18.41,117800.0,14.883,14.883,14.8749,14.883,117800.0
2010-02-19 14:50:00,18.41,18.42,18.41,18.41,132000.0,14.883,14.891,14.883,14.883,132000.0
2010-02-19 14:55:00,18.42,18.42,18.4,18.41,161200.0,14.891,14.891,14.8749,14.883,161200.0
2010-02-19 15:00:00,18.41,18.41,18.39,18.4,271000.0,14.883,14.883,14.8668,14.8749,271000.0
2010-02-19 15:05:00,18.41,18.41,18.4,18.41,369600.0,14.883,14.883,14.8749,14.883,369600.0
2010-02-19 15:10:00,18.41,18.41,18.38,18.38,442000.0,14.883,14.883,14.8587,14.8587,442000.0
2010-02-19 15:15:00,18.38,18.39,18.38,18.38,217200.0,14.8587,14.8668,14.8587,14.8587,217200.0
2010-02-19 15:20:00,18.38,18.39,18.38,18.39,177200.0,14.8587,14.8668,14.8587,14.8668,177200.0
2010-02-19 15:25:00,18.39,18.39,18.38,18.38,177800.0,14.8668,14.8668,14.8587,14.8587,177800.0
2010-02-19 15:30:00,18.38,18.4,18.38,18.4,306400.0,14.8587,14.8749,14.8587,14.8749,306400.0
2010-02-19 15:35:00,18.41,18.42,18.4,18.42,518000.0,14.883,14.891,14.8749,14.891,518000.0
2010-02-19 15:40:00,18.42,18.45,18.42,18.43,411200.0,14.891,14.9153,14.891,14.8991,411200.0
2010-02-19 15:45:00,18.43,18.45,18.43,18.44,225000.0,14.8991,14.9153,14.8991,14.9072,225000.0
2010-02-19 15:50:00,18.45,18.45,18.43,18.43,531600.0,14.9153,14.9153,14.8991,14.8991,531600.0
2010-02-19 15:55:00,18.43,18.44,18.42,18.43,830000.0,14.8991,14.9072,14.891,14.8991,830000.0
2010-02-22 09:30:00,18.48,18.5,18.44,18.46,315000.0,14.9395,14.9557,14.9072,14.9234,315000.0
2010-02-22 09:35:00,18.46,18.48,18.43,18.46,180600.0,14.9234,14.9395,14.8991,14.9234,180600.0
2010-02-22 09:40:00,18.45,18.45,18.36,18.38,339400.0,14.9153,14.9153,14.8425,14.8587,339400.0
2010-02-22 09:45:00,18.38,18.42,18.37,18.4,162600.0,14.8587,14.891,14.8506,14.8749,162600.0
2010-02-22 09:50:00,18.4,18.41,18.38,18.39,155000.0,14.8749,14.883,14.8587,14.8668,155000.0
2010-02-22 09:55:00,18.4,18.42,18.39,18.42,236200.0,14.8749,14.891,14.8668,14.891,236200.0
2010-02-22 10:00:00,18.42,18.42,18.34,18.37,511600.0,14.891,14.891,14.8264,14.8506,511600.0
2010-02-22 10:05:00,18.37,18.41,18.36,18.39,439000.0,14.8506,14.883,14.8425,14.8668,439000.0
2010-02-22 10:10:00,18.39,18.41,18.39,18.4,193400.0,14.8668,14.883,14.8668,14.8749,193400.0
2010-02-22 10:15:00,18.4,18.42,18.4,18.4,187000.0,14.8749,14.891,14.8749,14.8749,187000.0
2010-02-22 10:20:00,18.4,18.46,18.4,18.44,368800.0,14.8749,14.9234,14.8749,14.9072,368800.0
2010-02-22 10:25:00,18.44,18.46,18.43,18.43,189600.0,14.9072,14.9234,14.8991,14.8991,189600.0
2010-02-22 10:30:00,18.43,18.45,18.42,18.43,258200.0,14.8991,14.9153,14.891,14.8991,258200.0
2010-02-22 10:35:00,18.43,18.43,18.41,18.43,135600.0,14.8991,14.8991,14.883,14.8991,135600.0
2010-02-22 10:40:00,18.43,18.45,18.43,18.45,53000.0,14.8991,14.9153,14.8991,14.9153,53000.0
2010-02-22 10:45:00,18.45,18.45,18.44,18.44,117400.0,14.9153,14.9153,14.9072,14.9072,117400.0
2010-02-22 10:50:00,18.45,18.45,18.43,18.45,133200.0,14.9153,14.9153,14.8991,14.9153,133200.0
2010-02-22 10:55:00,18.45,18.45,18.42,18.43,252400.0,14.9153,14.9153,14.891,14.8991,252400.0
2010-02-22 11:00:00,18.43,18.43,18.42,18.42,163600.0,14.8991,14.8991,14.891,14.891,163600.0
2010-02-22 11:05:00,18.43,18.43,18.4,18.4,214200.0,14.8991,14.8991,14.8749,14.8749,214200.0
2010-02-22 11:10:00,18.4,18.4,18.38,18.38,240600.0,14.8749,14.8749,14.8587,14.8587,240600.0
2010-02-22 11:15:00,18.38,18.4,18.37,18.4,169200.0,14.8587,14.8749,14.8506,14.8749,169200.0
2010-02-22 11:20:00,18.41,18.42,18.4,18.41,148600.0,14.883,14.891,14.8749,14.883,148600.0
2010-02-22 11:25:00,18.41,18.41,18.39,18.4,162800.0,14.883,14.883,14.8668,14.8749,162800.0
2010-02-22 11:30:00,18.41,18.42,18.4,18.4,45400.0,14.883,14.891,14.8749,14.8749,45400.0
2010-02-22 11:35:00,18.41,18.41,18.39,18.4,264000.0,14.883,14.883,14.8668,14.8749,264000.0
2010-02-22 11:40:00,18.4,18.43,18.39,18.42,326200.0,14.8749,14.8991,14.8668,14.891,326200.0
2010-02-22 11:45:00,18.42,18.43,18.42,18.42,48200.0,14.891,14.8991,14.891,14.891,48200.0
2010-02-22 11:50:00,18.41,18.42,18.39,18.4,86000.0,14.883,14.891,14.8668,14.8749,86000.0
2010-02-22 11:55:00,18.4,18.43,18.39,18.42,106400.0,14.8749,14.8991,14.8668,14.891,106400.0
2010-02-22 12:00:00,18.43,18.43,18.41,18.43,34400.0,14.8991,14.8991,14.883,14.8991,34400.0
2010-02-22 12:05:00,18.43,18.43,18.42,18.43,30800.0,14.8991,14.8991,14.891,14.8991,30800.0
2010-02-22 12:10:00,18.43,18.44,18.43,18.44,135000.0,14.8991,14.9072,14.8991,14.9072,135000.0
2010-02-22 12:15:00,18.44,18.45,18.43,18.43,180400.0,14.9072,14.9153,14.8991,14.8991,180400.0
2010-02-22 12:20:00,18.43,18.43,18.43,18.43,72000.0,14.8991,14.8991,14.8991,14.8991,72000.0
2010-02-22 12:25:00,18.43,18.43,18.42,18.43,25400.0,14.8991,14.8991,14.891,14.8991,25400.0
2010-02-22 12:30:00,18.43,18.43,18.42,18.43,105000.0,14.8991,14.8991,14.891,14.8991,105000.0
2010-02-22 12:35:00,18.43,18.46,18.43,18.45,68600.0,14.8991,14.9234,14.8991,14.9153,68600.0
2010-02-22 12:40:00,18.45,18.45,18.43,18.43,68200.0,14.9153,14.9153,14.8991,14.8991,68200.0
2010-02-22 12:45:00,18.44,18.45,18.44,18.44,39000.0,14.9072,14.9153,14.9072,14.9072,39000.0
2010-02-22 12:50:00,18.44,18.44,18.43,18.43,44600.0,14.9072,14.9072,14.8991,14.8991,44600.0
2010-02-22 12:55:00,18.43,18.45,18.43,18.45,88200.0,14.8991,14.9153,14.8991,14.9153,88200.0
2010-02-22 13:00:00,18.44,18.45,18.43,18.43,136600.0,14.9072,14.9153,14.8991,14.8991,136600.0
2010-02-22 13:05:00,18.43,18.43,18.42,18.43,97000.0,14.8991,14.8991,14.891,14.8991,97000.0
2010-02-22 13:10:00,18.43,18.43,18.43,18.43,64800.0,14.8991,14.8991,14.8991,14.8991,64800.0
2010-02-22 13:15:00,18.43,18.43,18.42,18.42,66800.0,14.8991,14.8991,14.891,14.891,66800.0
2010-02-22 13:20:00,18.42,18.43,18.42,18.42,50600.0,14.891,14.8991,14.891,14.891,50600.0
2010-02-22 13:25:00,18.42,18.43,18.42,18.43,63200.0,14.891,14.8991,14.891,14.8991,63200.0
2010-02-22 13:30:00,18.43,18.43,18.42,18.43,78400.0,14.8991,14.8991,14.891,14.8991,78400.0
2010-02-22 13:35:00,18.43,18.43,18.42,18.43,67800.0,14.8991,14.8991,14.891,14.8991,67800.0
2010-02-22 13:40:00,18.43,18.43,18.42,18.43,167400.0,14.8991,14.8991,14.891,14.8991,167400.0
2010-02-22 13:45:00,18.43,18.44,18.43,18.43,82000.0,14.8991,14.9072,14.8991,14.8991,82000.0
2010-02-22 13:50:00,18.43,18.43,18.42,18.42,58400.0,14.8991,14.8991,14.891,14.891,58400.0
2010-02-22 13:55:00,18.42,18.42,18.4,18.41,168200.0,14.891,14.891,14.8749,14.883,168200.0
2010-02-22 14:00:00,18.41,18.41,18.41,18.41,46800.0,14.883,14.883,14.883,14.883,46800.0
2010-02-22 14:05:00,18.41,18.41,18.4,18.4,49400.0,14.883,14.883,14.8749,14.8749,49400.0
2010-02-22 14:10:00,18.4,18.41,18.4,18.41,31400.0,14.8749,14.883,14.8749,14.883,31400.0
2010-02-22 14:15:00,18.4,18.41,18.4,18.41,110200.0,14.8749,14.883,14.8749,14.883,110200.0
2010-02-22 14:20:00,18.41,18.43,18.41,18.42,148000.0,14.883,14.8991,14.883,14.891,148000.0
2010-02-22 14:25:00,18.42,18.42,18.41,18.42,58200.0,14.891,14.891,14.883,14.891,58200.0
2010-02-22 14:30:00,18.42,18.43,18.41,18.43,216800.0,14.891,14.8991,14.883,14.8991,216800.0
2010-02-22 14:35:00,18.43,18.43,18.43,18.43,44200.0,14.8991,14.8991,14.8991,14.8991,44200.0
2010-02-22 14:40:00,18.43,18.43,18.42,18.42,96200.0,14.8991,14.8991,14.891,14.891,96200.0
2010-02-22 14:45:00,18.42,18.43,18.42,18.43,224800.0,14.891,14.8991,14.891,14.8991,224800.0
2010-02-22 14:50:00,18.43,18.43,18.43,18.43,153000.0,14.8991,14.8991,14.8991,14.8991,153000.0
2010-02-22 14:55:00,18.43,18.44,18.43,18.43,112600.0,14.8991,14.9072,14.8991,14.8991,112600.0
2010-02-22 15:00:00,18.43,18.43,18.42,18.43,77400.0,14.8991,14.8991,14.891,14.8991,77400.0
2010-02-22 15:05:00,18.43,18.43,18.43,18.43,96800.0,14.8991,14.8991,14.8991,14.8991,96800.0
2010-02-22 15:10:00,18.43,18.43,18.42,18.43,184000.0,14.8991,14.8991,14.891,14.8991,184000.0
2010-02-22 15:15:00,18.43,18.44,18.43,18.43,268200.0,14.8991,14.9072,14.8991,14.8991,268200.0
2010-02-22 15:20:00,18.43,18.44,18.43,18.43,308800.0,14.8991,14.9072,14.8991,14.8991,308800.0
2010-02-22 15:25:00,18.43,18.45,18.43,18.43,120600.0,14.8991,14.9153,14.8991,14.8991,120600.0
2010-02-22 15:30:00,18.43,18.44,18.42,18.43,196800.0,14.8991,14.9072,14.891,14.8991,196800.0
2010-02-22 15:35:00,18.43,18.43,18.42,18.43,138200.0,14.8991,14.8991,14.891,14.8991,138200.0
2010-02-22 15:40:00,18.42,18.42,18.38,18.38,381600.0,14.891,14.891,14.8587,14.8587,381600.0
2010-02-22 15:45:00,18.39,18.4,18.38,18.39,238800.0,14.8668,14.8749,14.8587,14.8668,238800.0
2010-02-22 15:50:00,18.39,18.4,18.38,18.39,427000.0,14.8668,14.8749,14.8587,14.8668,427000.0
2010-02-22 15:55:00,18.39,18.4,18.38,18.4,802600.0,14.8668,14.8749,14.8587,14.8749,802600.0
2010-02-23 09:30:00,18.32,18.38,18.31,18.38,299800.0,14.8102,14.8587,14.8021,14.8587,299800.0
2010-02-23 09:35:00,18.38,18.38,18.32,18.34,224600.0,14.8587,14.8587,14.8102,14.8264,224600.0
2010-02-23 09:40:00,18.35,18.39,18.33,18.39,275600.0,14.8345,14.8668,14.8183,14.8668,275600.0
2010-02-23 09:45:00,18.39,18.43,18.39,18.4,214600.0,14.8668,14.8991,14.8668,14.8749,214600.0
2010-02-23 09:50:00,18.4,18.4,18.31,18.34,658600.0,14.8749,14.8749,14.8021,14.8264,658600.0
2010-02-23 09:55:00,18.34,18.34,18.3,18.3,121000.0,14.8264,14.8264,14.794,14.794,121000.0
2010-02-23 10:00:00,18.3,18.3,18.11,18.16,2418200.0,14.794,14.794,14.6404,14.6809,2418200.0
2010-02-23 10:05:00,18.16,18.18,18.16,18.18,624200.0,14.6809,14.697,14.6809,14.697,624200.0
2010-02-23 10:10:00,18.18,18.18,18.11,18.13,563600.0,14.697,14.697,14.6404,14.6566,563600.0
2010-02-23 10:15:00,18.11,18.13,18.09,18.13,795800.0,14.6404,14.6566,14.6243,14.6566,795800.0
2010-02-23 10:20:00,18.13,18.14,18.11,18.14,400400.0,14.6566,14.6647,14.6404,14.6647,400400.0
2010-02-23 10:25:00,18.13,18.18,18.13,18.16,269000.0,14.6566,14.697,14.6566,14.6809,269000.0
2010-02-23 10:30:00,18.16,18.16,18.09,18.11,313000.0,14.6809,14.6809,14.6243,14.6404,313000.0
2010-02-23 10:35:00,18.1,18.16,18.1,18.15,218000.0,14.6323,14.6809,14.6323,14.6728,218000.0
2010-02-23 10:40:00,18.16,18.2,18.14,18.2,506800.0,14.6809,14.7132,14.6647,14.7132,506800.0
2010-02-23 10:45:00,18.2,18.21,18.18,18.2,503000.0,14.7132,14.7213,14.697,14.7132,503000.0
2010-02-23 10:50:00,18.2,18.21,18.19,18.2,53600.0,14.7132,14.7213,14.7051,14.7132,53600.0
2010-02-23 10:55:00,18.19,18.2,18.19,18.2,197000.0,14.7051,14.7132,14.7051,14.7132,197000.0
2010-02-23 11:00:00,18.2,18.23,18.19,18.21,123400.0,14.7132,14.7374,14.7051,14.7213,123400.0
2010-02-23 11:05:00,18.21,18.21,18.18,18.19,143600.0,14.7213,14.7213,14.697,14.7051,143600.0
2010-02-23 11:10:00,18.19,18.25,18.18,18.22,1008600.0,14.7051,14.7536,14.697,14.7294,1008600.0
2010-02-23 11:15:00,18.22,18.22,18.19,18.21,227200.0,14.7294,14.7294,14.7051,14.7213,227200.0
2010-02-23 11:20:00,18.21,18.24,18.2,18.22,315800.0,14.7213,14.7455,14.7132,14.7294,315800.0
2010-02-23 11:25:00,18.22,18.22,18.18,18.2,1179600.0,14.7294,14.7294,14.697,14.7132,1179600.0
2010-02-23 11:30:00,18.2,18.22,18.2,18.21,78600.0,14.7132,14.7294,14.7132,14.7213,78600.0
2010-02-23 11:35:00,18.21,18.24,18.21,18.22,384400.0,14.7213,14.7455,14.7213,14.7294,384400.0
2010-02-23 11:40:00,18.22,18.23,18.22,18.22,45600.0,14.7294,14.7374,14.7294,14.7294,45600.0
2010-02-23 11:45:00,18.22,18.22,18.2,18.2,790800.0,14.7294,14.7294,14.7132,14.7132,790800.0
2010-02-23 11:50:00,18.21,18.21,18.16,18.18,1723600.0,14.7213,14.7213,14.6809,14.697,1723600.0
2010-02-23 11:55:00,18.18,18.18,18.16,18.17,126400.0,14.697,14.697,14.6809,14.6889,126400.0
2010-02-23 12:00:00,18.17,18.18,18.17,18.17,96800.0,14.6889,14.697,14.6889,14.6889,96800.0
2010-02-23 12:05:00,18.18,18.19,18.17,18.17,175800.0,14.697,14.7051,14.6889,14.6889,175800.0
2010-02-23 12:10:00,18.17,18.18,18.17,18.17,246600.0,14.6889,14.697,14.6889,14.6889,246600.0
2010-02-23 12:15:00,18.17,18.18,18.16,18.17,61800.0,14.6889,14.697,14.6809,14.6889,61800.0
2010-02-23 12:20:00,18.18,18.18,18.16,18.16,97800.0,14.697,14.697,14.6809,14.6809,97800.0
2010-02-23 12:25:00,18.16,18.17,18.15,18.17,152800.0,14.6809,14.6889,14.6728,14.6889,152800.0
2010-02-23 12:30:00,18.17,18.2,18.17,18.19,81800.0,14.6889,14.7132,14.6889,14.7051,81800.0
2010-02-23 12:35:00,18.19,18.19,18.17,18.19,55000.0,14.7051,14.7051,14.6889,14.7051,55000.0
2010-02-23 12:40:00,18.19,18.19,18.16,18.16,76800.0,14.7051,14.7051,14.6809,14.6809,76800.0
2010-02-23 12:45:00,18.16,18.18,18.16,18.18,80000.0,14.6809,14.697,14.6809,14.697,80000.0
2010-02-23 12:50:00,18.18,18.18,18.17,18.18,65600.0,14.697,14.697,14.6889,14.697,65600.0
2010-02-23 12:55:00,18.18,18.19,18.17,18.19,47000.0,14.697,14.7051,14.6889,14.7051,47000.0
2010-02-23 13:00:00,18.19,18.19,18.18,18.18,16400.0,14.7051,14.7051,14.697,14.697,16400.0
2010-02-23 13:05:00,18.18,18.19,18.17,18.18,172600.0,14.697,14.7051,14.6889,14.697,172600.0
2010-02-23 13:10:00,18.18,18.2,18.18,18.19,34000.0,14.697,14.7132,14.697,14.7051,34000.0
2010-02-23 13:15:00,18.18,18.21,18.18,18.19,186000.0,14.697,14.7213,14.697,14.7051,186000.0
2010-02-23 13:20:00,18.19,18.2,18.18,18.2,32600.0,14.7051,14.7132,14.697,14.7132,32600.0
2010-02-23 13:25:00,18.2,18.22,18.2,18.21,126600.0,14.7132,14.7294,14.7132,14.7213,126600.0
2010-02-23 13:30:00,18.22,18.22,18.19,18.19,87800.0,14.7294,14.7294,14.7051,14.7051,87800.0
2010-02-23 13:35:00,18.19,18.2,18.18,18.2,78000.0,14.7051,14.7132,14.697,14.7132,78000.0
2010-02-23 13:40:00,18.2,18.2,18.17,18.17,204200.0,14.7132,14.7132,14.6889,14.6889,204200.0
2010-02-23 13:45:00,18.17,18.18,18.15,18.17,325600.0,14.6889,14.697,14.6728,14.6889,325600.0
2010-02-23 13:50:00,18.17,18.19,18.17,18.18,157400.0,14.6889,14.7051,14.6889,14.697,157400.0
2010-02-23 13:55:00,18.18,18.19,18.17,18.18,114200.0,14.697,14.7051,14.6889,14.697,114200.0
2010-02-23 14:00:00,18.18,18.18,18.15,18.18,284200.0,14.697,14.697,14.6728,14.697,284200.0
2010-02-23 14:05:00,18.18,18.2,18.18,18.19,66200.0,14.697,14.7132,14.697,14.7051,66200.0
2010-02-23 14:10:00,18.19,18.21,18.18,18.2,73000.0,14.7051,14.7213,14.697,14.7132,73000.0
2010-02-23 14:15:00,18.2,18.22,18.2,18.2,91400.0,14.7132,14.7294,14.7132,14.7132,91400.0
2010-02-23 14:20:00,18.2,18.2,18.18,18.19,287000.0,14.7132,14.7132,14.697,14.7051,287000.0
2010-02-23 14:25:00,18.19,18.2,18.18,18.18,122000.0,14.7051,14.7132,14.697,14.697,122000.0
2010-02-23 14:30:00,18.19,18.19,18.17,18.18,253400.0,14.7051,14.7051,14.6889,14.697,253400.0
2010-02-23 14:35:00,18.19,18.24,18.19,18.24,1061600.0,14.7051,14.7455,14.7051,14.7455,1061600.0
2010-02-23 14:40:00,18.23,18.25,18.22,18.24,210000.0,14.7374,14.7536,14.7294,14.7455,210000.0
2010-02-23 14:45:00,18.24,18.25,18.24,18.25,298200.0,14.7455,14.7536,14.7455,14.7536,298200.0
2010-02-23 14:50:00,18.25,18.28,18.25,18.28,589000.0,14.7536,14.7779,14.7536,14.7779,589000.0
2010-02-23 14:55:00,18.28,18.29,18.28,18.28,452000.0,14.7779,14.7859,14.7779,14.7779,452000.0
2010-02-23 15:00:00,18.28,18.29,18.27,18.27,271400.0,14.7779,14.7859,14.7698,14.7698,271400.0
2010-02-23 15:05:00,18.27,18.29,18.25,18.26,458600.0,14.7698,14.7859,14.7536,14.7617,458600.0
2010-02-23 15:10:00,18.26,18.29,18.25,18.29,201400.0,14.7617,14.7859,14.7536,14.7859,201400.0
2010-02-23 15:15:00,18.29,18.3,18.29,18.3,189400.0,14.7859,14.794,14.7859,14.794,189400.0
2010-02-23 15:20:00,18.3,18.3,18.29,18.3,104800.0,14.794,14.794,14.7859,14.794,104800.0
2010-02-23 15:25:00,18.29,18.3,18.28,18.28,216000.0,14.7859,14.794,14.7779,14.7779,216000.0
2010-02-23 15:30:00,18.28,18.28,18.26,18.26,385200.0,14.7779,14.7779,14.7617,14.7617,385200.0
2010-02-23 15:35:00,18.26,18.28,18.26,18.28,583400.0,14.7617,14.7779,14.7617,14.7779,583400.0
2010-02-23 15:40:00,18.28,18.28,18.25,18.25,366000.0,14.7779,14.7779,14.7536,14.7536,366000.0
2010-02-23 15:45:00,18.25,18.25,18.23,18.24,527000.0,14.7536,14.7536,14.7374,14.7455,527000.0
2010-02-23 15:50:00,18.23,18.24,18.22,18.23,332000.0,14.7374,14.7455,14.7294,14.7374,332000.0
2010-02-23 15:55:00,18.23,18.23,18.2,18.22,879000.0,14.7374,14.7374,14.7132,14.7294,879000.0
2010-02-24 09:30:00,18.24,18.31,18.24,18.3,260800.0,14.7455,14.8021,14.7455,14.794,260800.0
2010-02-24 09:35:00,18.3,18.31,18.26,18.29,260800.0,14.794,14.8021,14.7617,14.7859,260800.0
2010-02-24 09:40:00,18.29,18.3,18.26,18.3,164600.0,14.7859,14.794,14.7617,14.794,164600.0
2010-02-24 09:45:00,18.3,18.38,18.3,18.38,384400.0,14.794,14.8587,14.794,14.8587,384400.0
2010-02-24 09:50:00,18.38,18.39,18.36,18.37,250200.0,14.8587,14.8668,14.8425,14.8506,250200.0
2010-02-24 09:55:00,18.37,18.38,18.34,18.36,255800.0,14.8506,14.8587,14.8264,14.8425,255800.0
2010-02-24 10:00:00,18.34,18.38,18.28,18.33,597000.0,14.8264,14.8587,14.7779,14.8183,597000.0
2010-02-24 10:05:00,18.33,18.34,18.27,18.27,239800.0,14.8183,14.8264,14.7698,14.7698,239800.0
2010-02-24 10:10:00,18.27,18.27,18.25,18.27,191800.0,14.7698,14.7698,14.7536,14.7698,191800.0
2010-02-24 10:15:00,18.26,18.26,18.22,18.23,371800.0,14.7617,14.7617,14.7294,14.7374,371800.0
2010-02-24 10:20:00,18.23,18.24,18.2,18.22,232000.0,14.7374,14.7455,14.7132,14.7294,232000.0
2010-02-24 10:25:00,18.23,18.25,18.22,18.24,433200.0,14.7374,14.7536,14.7294,14.7455,433200.0
2010-02-24 10:30:00,18.24,18.25,18.22,18.25,101600.0,14.7455,14.7536,14.7294,14.7536,101600.0
2010-02-24 10:35:00,18.25,18.29,18.25,18.29,182400.0,14.7536,14.7859,14.7536,14.7859,182400.0
2010-02-24 10:40:00,18.3,18.31,18.3,18.3,253400.0,14.794,14.8021,14.794,14.794,253400.0
2010-02-24 10:45:00,18.3,18.36,18.3,18.36,490200.0,14.794,14.8425,14.794,14.8425,490200.0
2010-02-24 10:50:00,18.36,18.36,18.31,18.31,462200.0,14.8425,14.8425,14.8021,14.8021,462200.0
2010-02-24 10:55:00,18.31,18.31,18.28,18.28,330600.0,14.8021,14.8021,14.7779,14.7779,330600.0
2010-02-24 11:00:00,18.29,18.3,18.28,18.29,170000.0,14.7859,14.794,14.7779,14.7859,170000.0
2010-02-24 11:05:00,18.29,18.32,18.29,18.31,1083800.0,14.7859,14.8102,14.7859,14.8021,1083800.0
2010-02-24 11:10:00,18.31,18.32,18.31,18.31,297600.0,14.8021,14.8102,14.8021,14.8021,297600.0
2010-02-24 11:15:00,18.31,18.31,18.3,18.3,369000.0,14.8021,14.8021,14.794,14.794,369000.0
2010-02-24 11:20:00,18.3,18.31,18.29,18.29,38000.0,14.794,14.8021,14.7859,14.7859,38000.0
2010-02-24 11:25:00,18.29,18.31,18.28,18.31,68600.0,14.7859,14.8021,14.7779,14.8021,68600.0
2010-02-24 11:30:00,18.31,18.33,18.31,18.33,128600.0,14.8021,14.8183,14.8021,14.8183,128600.0
2010-02-24 11:35:00,18.33,18.33,18.32,18.32,87400.0,14.8183,14.8183,14.8102,14.8102,87400.0
2010-02-24 11:40:00,18.33,18.33,18.32,18.32,71600.0,14.8183,14.8183,14.8102,14.8102,71600.0
2010-02-24 11:45:00,18.32,18.34,18.32,18.33,44800.0,14.8102,14.8264,14.8102,14.8183,44800.0
2010-02-24 11:50:00,18.33,18.35,18.33,18.35,111800.0,14.8183,14.8345,14.8183,14.8345,111800.0
2010-02-24 11:55:00,18.36,18.36,18.35,18.36,52400.0,14.8425,14.8425,14.8345,14.8425,52400.0
2010-02-24 12:00:00,18.36,18.36,18.36,18.36,57400.0,14.8425,14.8425,14.8425,14.8425,57400.0
2010-02-24 12:05:00,18.35,18.36,18.34,18.34,93200.0,14.8345,14.8425,14.8264,14.8264,93200.0
2010-02-24 12:10:00,18.34,18.35,18.34,18.35,133600.0,14.8264,14.8345,14.8264,14.8345,133600.0
2010-02-24 12:15:00,18.36,18.37,18.35,18.36,136800.0,14.8425,14.8506,14.8345,14.8425,136800.0
2010-02-24 12:20:00,18.36,18.36,18.35,18.35,101200.0,14.8425,14.8425,14.8345,14.8345,101200.0
2010-02-24 12:25:00,18.36,18.38,18.36,18.37,582800.0,14.8425,14.8587,14.8425,14.8506,582800.0
2010-02-24 12:30:00,18.37,18.38,18.37,18.38,88400.0,14.8506,14.8587,14.8506,14.8587,88400.0
2010-02-24 12:35:00,18.38,18.38,18.36,18.36,32600.0,14.8587,14.8587,14.8425,14.8425,32600.0
2010-02-24 12:40:00,18.36,18.4,18.36,18.4,177200.0,14.8425,14.8749,14.8425,14.8749,177200.0
2010-02-24 12:45:00,18.4,18.4,18.38,18.39,65400.0,14.8749,14.8749,14.8587,14.8668,65400.0
2010-02-24 12:50:00,18.38,18.39,18.37,18.37,76600.0,14.8587,14.8668,14.8506,14.8506,76600.0
2010-02-24 12:55:00,18.37,18.38,18.37,18.38,51000.0,14.8506,14.8587,14.8506,14.8587,51000.0
2010-02-24 13:00:00,18.38,18.39,18.36,18.39,79800.0,14.8587,14.8668,14.8425,14.8668,79800.0
2010-02-24 13:05:00,18.39,18.39,18.38,18.39,39200.0,14.8668,14.8668,14.8587,14.8668,39200.0
2010-02-24 13:10:00,18.39,18.41,18.39,18.4,115200.0,14.8668,14.883,14.8668,14.8749,115200.0
2010-02-24 13:15:00,18.41,18.43,18.4,18.43,139600.0,14.883,14.8991,14.8749,14.8991,139600.0
2010-02-24 13:20:00,18.43,18.43,18.42,18.43,131400.0,14.8991,14.8991,14.891,14.8991,131400.0
2010-02-24 13:25:00,18.43,18.43,18.42,18.42,230600.0,14.8991,14.8991,14.891,14.891,230600.0
2010-02-24 13:30:00,18.42,18.44,18.42,18.43,42600.0,14.891,14.9072,14.891,14.8991,42600.0
2010-02-24 13:35:00,18.43,18.45,18.43,18.45,388000.0,14.8991,14.9153,14.8991,14.9153,388000.0
2010-02-24 13:40:00,18.45,18.45,18.43,18.43,95000.0,14.9153,14.9153,14.8991,14.8991,95000.0
2010-02-24 13:45:00,18.43,18.44,18.43,18.44,80600.0,14.8991,14.9072,14.8991,14.9072,80600.0
2010-02-24 13:50:00,18.43,18.46,18.43,18.46,45400.0,14.8991,14.9234,14.8991,14.9234,45400.0
2010-02-24 13:55:00,18.45,18.46,18.45,18.46,95800.0,14.9153,14.9234,14.9153,14.9234,95800.0
2010-02-24 14:00:00,18.46,18.46,18.43,18.44,122000.0,14.9234,14.9234,14.8991,14.9072,122000.0
2010-02-24 14:05:00,18.43,18.45,18.43,18.43,89800.0,14.8991,14.9153,14.8991,14.8991,89800.0
2010-02-24 14:10:00,18.44,18.44,18.43,18.43,146400.0,14.9072,14.9072,14.8991,14.8991,146400.0
2010-02-24 14:15:00,18.43,18.44,18.42,18.43,78800.0,14.8991,14.9072,14.891,14.8991,78800.0
2010-02-24 14:20:00,18.43,18.43,18.43,18.43,116400.0,14.8991,14.8991,14.8991,14.8991,116400.0
2010-02-24 14:25:00,18.42,18.43,18.42,18.43,139600.0,14.891,14.8991,14.891,14.8991,139600.0
2010-02-24 14:30:00,18.43,18.43,18.4,18.4,216600.0,14.8991,14.8991,14.8749,14.8749,216600.0
2010-02-24 14:35:00,18.4,18.41,18.39,18.4,180400.0,14.8749,14.883,14.8668,14.8749,180400.0
2010-02-24 14:40:00,18.4,18.42,18.38,18.42,238600.0,14.8749,14.891,14.8587,14.891,238600.0
2010-02-24 14:45:00,18.42,18.43,18.41,18.42,134400.0,14.891,14.8991,14.883,14.891,134400.0
2010-02-24 14:50:00,18.42,18.43,18.41,18.42,106600.0,14.891,14.8991,14.883,14.891,106600.0
2010-02-24 14:55:00,18.42,18.42,18.41,18.41,59600.0,14.891,14.891,14.883,14.883,59600.0
2010-02-24 15:00:00,18.41,18.41,18.39,18.41,64400.0,14.883,14.883,14.8668,14.883,64400.0
2010-02-24 15:05:00,18.41,18.42,18.41,18.41,60800.0,14.883,14.891,14.883,14.883,60800.0
2010-02-24 15:10:00,18.42,18.43,18.41,18.43,129200.0,14.891,14.8991,14.883,14.8991,129200.0
2010-02-24 15:15:00,18.43,18.43,18.42,18.42,33600.0,14.8991,14.8991,14.891,14.891,33600.0
2010-02-24 15:20:00,18.42,18.44,18.42,18.43,367200.0,14.891,14.9072,14.891,14.8991,367200.0
2010-02-24 15:25:00,18.43,18.43,18.43,18.43,110000.0,14.8991,14.8991,14.8991,14.8991,110000.0
2010-02-24 15:30:00,18.43,18.43,18.42,18.42,180200.0,14.8991,14.8991,14.891,14.891,180200.0
2010-02-24 15:35:00,18.43,18.45,18.43,18.43,280000.0,14.8991,14.9153,14.8991,14.8991,280000.0
2010-02-24 15:40:00,18.44,18.45,18.44,18.45,445200.0,14.9072,14.9153,14.9072,14.9153,445200.0
2010-02-24 15:45:00,18.45,18.48,18.45,18.46,527400.0,14.9153,14.9395,14.9153,14.9234,527400.0
2010-02-24 15:50:00,18.47,18.5,18.46,18.5,649000.0,14.9315,14.9557,14.9234,14.9557,649000.0
2010-02-24 15:55:00,18.5,18.5,18.49,18.5,982000.0,14.9557,14.9557,14.9476,14.9557,982000.0
2010-02-25 09:30:00,18.28,18.3,18.17,18.23,588200.0,14.7779,14.794,14.6889,14.7374,588200.0
2010-02-25 09:35:00,18.23,18.29,18.23,18.28,948400.0,14.7374,14.7859,14.7374,14.7779,948400.0
2010-02-25 09:40:00,18.27,18.32,18.26,18.3,380400.0,14.7698,14.8102,14.7617,14.794,380400.0
2010-02-25 09:45:00,18.29,18.29,18.24,18.25,413800.0,14.7859,14.7859,14.7455,14.7536,413800.0
2010-02-25 09:50:00,18.25,18.27,18.25,18.27,208600.0,14.7536,14.7698,14.7536,14.7698,208600.0
2010-02-25 09:55:00,18.26,18.31,18.26,18.29,167600.0,14.7617,14.8021,14.7617,14.7859,167600.0
2010-02-25 10:00:00,18.3,18.3,18.25,18.3,326000.0,14.794,14.794,14.7536,14.794,326000.0
2010-02-25 10:05:00,18.29,18.3,18.25,18.28,151200.0,14.7859,14.794,14.7536,14.7779,151200.0
2010-02-25 10:10:00,18.29,18.32,18.28,18.3,244600.0,14.7859,14.8102,14.7779,14.794,244600.0
2010-02-25 10:15:00,18.31,18.32,18.28,18.29,232200.0,14.8021,14.8102,14.7779,14.7859,232200.0
2010-02-25 10:20:00,18.29,18.31,18.28,18.29,229400.0,14.7859,14.8021,14.7779,14.7859,229400.0
2010-02-25 10:25:00,18.29,18.3,18.27,18.3,172400.0,14.7859,14.794,14.7698,14.794,172400.0
2010-02-25 10:30:00,18.3,18.31,18.29,18.31,287400.0,14.794,14.8021,14.7859,14.8021,287400.0
2010-02-25 10:35:00,18.31,18.31,18.29,18.3,547000.0,14.8021,14.8021,14.7859,14.794,547000.0
2010-02-25 10:40:00,18.3,18.31,18.29,18.29,310600.0,14.794,14.8021,14.7859,14.7859,310600.0
2010-02-25 10:45:00,18.29,18.3,18.28,18.29,171800.0,14.7859,14.794,14.7779,14.7859,171800.0
2010-02-25 10:50:00,18.29,18.3,18.29,18.29,65000.0,14.7859,14.794,14.7859,14.7859,65000.0
2010-02-25 10:55:00,18.29,18.3,18.27,18.27,136800.0,14.7859,14.794,14.7698,14.7698,136800.0
2010-02-25 11:00:00,18.26,18.28,18.25,18.27,108200.0,14.7617,14.7779,14.7536,14.7698,108200.0
2010-02-25 11:05:00,18.27,18.3,18.27,18.3,72000.0,14.7698,14.794,14.7698,14.794,72000.0
2010-02-25 11:10:00,18.3,18.31,18.29,18.29,60400.0,14.794,14.8021,14.7859,14.7859,60400.0
2010-02-25 11:15:00,18.28,18.3,18.27,18.29,112800.0,14.7779,14.794,14.7698,14.7859,112800.0
2010-02-25 11:20:00,18.29,18.3,18.27,18.3,112400.0,14.7859,14.794,14.7698,14.794,112400.0
2010-02-25 11:25:00,18.3,18.32,18.3,18.31,135800.0,14.794,14.8102,14.794,14.8021,135800.0
2010-02-25 11:30:00,18.31,18.31,18.28,18.29,121800.0,14.8021,14.8021,14.7779,14.7859,121800.0
2010-02-25 11:35:00,18.29,18.3,18.29,18.29,156400.0,14.7859,14.794,14.7859,14.7859,156400.0
2010-02-25 11:40:00,18.29,18.32,18.29,18.31,77400.0,14.7859,14.8102,14.7859,14.8021,77400.0
2010-02-25 11:45:00,18.31,18.31,18.3,18.31,80400.0,14.8021,14.8021,14.794,14.8021,80400.0
2010-02-25 11:50:00,18.31,18.31,18.28,18.28,333000.0,14.8021,14.8021,14.7779,14.7779,333000.0
2010-02-25 11:55:00,18.28,18.31,18.28,18.31,295200.0,14.7779,14.8021,14.7779,14.8021,295200.0
2010-02-25 12:00:00,18.31,18.32,18.3,18.31,279000.0,14.8021,14.8102,14.794,14.8021,279000.0
2010-02-25 12:05:00,18.31,18.33,18.31,18.32,32000.0,14.8021,14.8183,14.8021,14.8102,32000.0
2010-02-25 12:10:00,18.32,18.33,18.31,18.32,85600.0,14.8102,14.8183,14.8021,14.8102,85600.0
2010-02-25 12:15:00,18.31,18.32,18.31,18.32,52600.0,14.8021,14.8102,14.8021,14.8102,52600.0
2010-02-25 12:20:00,18.31,18.32,18.31,18.32,98400.0,14.8021,14.8102,14.8021,14.8102,98400.0
2010-02-25 12:25:00,18.32,18.33,18.32,18.33,74000.0,14.8102,14.8183,14.8102,14.8183,74000.0
2010-02-25 12:30:00,18.34,18.35,18.33,18.34,95600.0,14.8264,14.8345,14.8183,14.8264,95600.0
2010-02-25 12:35:00,18.35,18.36,18.34,18.35,66400.0,14.8345,14.8425,14.8264,14.8345,66400.0
2010-02-25 12:40:00,18.35,18.37,18.35,18.36,177000.0,14.8345,14.8506,14.8345,14.8425,177000.0
2010-02-25 12:45:00,18.36,18.37,18.36,18.36,137000.0,14.8425,14.8506,14.8425,14.8425,137000.0
2010-02-25 12:50:00,18.36,18.38,18.36,18.37,35200.0,14.8425,14.8587,14.8425,14.8506,35200.0
2010-02-25 12:55:00,18.37,18.38,18.36,18.36,93600.0,14.8506,14.8587,14.8425,14.8425,93600.0
2010-02-25 13:00:00,18.37,18.39,18.36,18.37,91000.0,14.8506,14.8668,14.8425,14.8506,91000.0
2010-02-25 13:05:00,18.37,18.37,18.36,18.36,113800.0,14.8506,14.8506,14.8425,14.8425,113800.0
2010-02-25 13:10:00,18.36,18.38,18.36,18.37,106400.0,14.8425,14.8587,14.8425,14.8506,106400.0
2010-02-25 13:15:00,18.37,18.38,18.36,18.38,33400.0,14.8506,14.8587,14.8425,14.8587,33400.0
2010-02-25 13:20:00,18.38,18.4,18.38,18.39,66800.0,14.8587,14.8749,14.8587,14.8668,66800.0
2010-02-25 13:25:00,18.39,18.39,18.38,18.38,69200.0,14.8668,14.8668,14.8587,14.8587,69200.0
2010-02-25 13:30:00,18.38,18.39,18.38,18.39,42600.0,14.8587,14.8668,14.8587,14.8668,42600.0
2010-02-25 13:35:00,18.39,18.4,18.38,18.4,107400.0,14.8668,14.8749,14.8587,14.8749,107400.0
2010-02-25 13:40:00,18.4,18.4,18.39,18.4,98000.0,14.8749,14.8749,14.8668,14.8749,98000.0
2010-02-25 13:45:00,18.41,18.47,18.4,18.46,250200.0,14.883,14.9315,14.8749,14.9234,250200.0
2010-02-25 13:50:00,18.46,18.49,18.46,18.49,277600.0,14.9234,14.9476,14.9234,14.9476,277600.0
2010-02-25 13:55:00,18.49,18.52,18.49,18.51,776400.0,14.9476,14.9719,14.9476,14.9638,776400.0
2010-02-25 14:00:00,18.52,18.55,18.5,18.51,772400.0,14.9719,14.9961,14.9557,14.9638,772400.0
2010-02-25 14:05:00,18.51,18.53,18.49,18.49,131600.0,14.9638,14.98,14.9476,14.9476,131600.0
2010-02-25 14:10:00,18.49,18.5,18.49,18.49,102600.0,14.9476,14.9557,14.9476,14.9476,102600.0
2010-02-25 14:15:00,18.5,18.5,18.47,18.48,373600.0,14.9557,14.9557,14.9315,14.9395,373600.0
2010-02-25 14:20:00,18.48,18.52,18.48,18.5,102400.0,14.9395,14.9719,14.9395,14.9557,102400.0
2010-02-25 14:25:00,18.5,18.54,18.5,18.5,285600.0,14.9557,14.9881,14.9557,14.9557,285600.0
2010-02-25 14:30:00,18.5,18.53,18.5,18.53,127400.0,14.9557,14.98,14.9557,14.98,127400.0
2010-02-25 14:35:00,18.53,18.53,18.51,18.52,77600.0,14.98,14.98,14.9638,14.9719,77600.0
2010-02-25 14:40:00,18.51,18.54,18.5,18.54,106200.0,14.9638,14.9881,14.9557,14.9881,106200.0
2010-02-25 14:45:00,18.54,18.57,18.52,18.52,232800.0,14.9881,15.0123,14.9719,14.9719,232800.0
2010-02-25 14:50:00,18.52,18.54,18.52,18.54,105200.0,14.9719,14.9881,14.9719,14.9881,105200.0
2010-02-25 14:55:00,18.54,18.56,18.54,18.55,113000.0,14.9881,15.0042,14.9881,14.9961,113000.0
2010-02-25 15:00:00,18.55,18.56,18.53,18.54,71600.0,14.9961,15.0042,14.98,14.9881,71600.0
2010-02-25 15:05:00,18.54,18.61,18.54,18.6,976200.0,14.9881,15.0446,14.9881,15.0366,976200.0
2010-02-25 15:10:00,18.6,18.61,18.59,18.61,515000.0,15.0366,15.0446,15.0285,15.0446,515000.0
2010-02-25 15:15:00,18.6,18.61,18.59,18.59,187000.0,15.0366,15.0446,15.0285,15.0285,187000.0
2010-02-25 15:20:00,18.59,18.6,18.58,18.58,213400.0,15.0285,15.0366,15.0204,15.0204,213400.0
2010-02-25 15:25:00,18.58,18.61,18.58,18.61,255400.0,15.0204,15.0446,15.0204,15.0446,255400.0
2010-02-25 15:30:00,18.61,18.65,18.6,18.64,515200.0,15.0446,15.077,15.0366,15.0689,515200.0
2010-02-25 15:35:00,18.64,18.64,18.62,18.62,666600.0,15.0689,15.0689,15.0527,15.0527,666600.0
2010-02-25 15:40:00,18.63,18.66,18.62,18.64,644000.0,15.0608,15.0851,15.0527,15.0689,644000.0
2010-02-25 15:45:00,18.65,18.67,18.63,18.63,454400.0,15.077,15.0931,15.0608,15.0608,454400.0
2010-02-25 15:50:00,18.64,18.64,18.61,18.61,1159200.0,15.0689,15.0689,15.0446,15.0446,1159200.0
2010-02-25 15:55:00,18.61,18.65,18.61,18.65,667000.0,15.0446,15.077,15.0446,15.077,667000.0
2010-02-26 09:30:00,18.66,18.66,18.6,18.61,194000.0,15.0851,15.0851,15.0366,15.0446,194000.0
2010-02-26 09:35:00,18.61,18.65,18.57,18.59,218000.0,15.0446,15.077,15.0123,15.0285,218000.0
2010-02-26 09:40:00,18.58,18.6,18.52,18.57,876600.0,15.0204,15.0366,14.9719,15.0123,876600.0
2010-02-26 09:45:00,18.57,18.6,18.57,18.6,408800.0,15.0123,15.0366,15.0123,15.0366,408800.0
2010-02-26 09:50:00,18.6,18.6,18.57,18.58,151800.0,15.0366,15.0366,15.0123,15.0204,151800.0
2010-02-26 09:55:00,18.57,18.63,18.57,18.6,217200.0,15.0123,15.0608,15.0123,15.0366,217200.0
2010-02-26 10:00:00,18.59,18.64,18.54,18.55,578600.0,15.0285,15.0689,14.9881,14.9961,578600.0
2010-02-26 10:05:00,18.55,18.57,18.51,18.55,373400.0,14.9961,15.0123,14.9638,14.9961,373400.0
2010-02-26 10:10:00,18.55,18.62,18.54,18.61,461000.0,14.9961,15.0527,14.9881,15.0446,461000.0
2010-02-26 10:15:00,18.61,18.64,18.61,18.64,172000.0,15.0446,15.0689,15.0446,15.0689,172000.0
2010-02-26 10:20:00,18.64,18.66,18.62,18.66,443000.0,15.0689,15.0851,15.0527,15.0851,443000.0
2010-02-26 10:25:00,18.66,18.66,18.63,18.65,159400.0,15.0851,15.0851,15.0608,15.077,159400.0
2010-02-26 10:30:00,18.65,18.68,18.63,18.64,327000.0,15.077,15.1012,15.0608,15.0689,327000.0
2010-02-26 10:35:00,18.64,18.71,18.63,18.69,329600.0,15.0689,15.1255,15.0608,15.1093,329600.0
2010-02-26 10:40:00,18.69,18.7,18.68,18.68,122200.0,15.1093,15.1174,15.1012,15.1012,122200.0
2010-02-26 10:45:00,18.69,18.7,18.66,18.66,122200.0,15.1093,15.1174,15.0851,15.0851,122200.0
2010-02-26 10:50:00,18.66,18.68,18.66,18.66,117000.0,15.0851,15.1012,15.0851,15.0851,117000.0
2010-02-26 10:55:00,18.66,18.67,18.65,18.67,184800.0,15.0851,15.0931,15.077,15.0931,184800.0
2010-02-26 11:00:00,18.67,18.69,18.66,18.68,78400.0,15.0931,15.1093,15.0851,15.1012,78400.0
2010-02-26 11:05:00,18.68,18.7,18.67,18.7,76000.0,15.1012,15.1174,15.0931,15.1174,76000.0
2010-02-26 11:10:00,18.7,18.71,18.68,18.68,59000.0,15.1174,15.1255,15.1012,15.1012,59000.0
2010-02-26 11:15:00,18.68,18.68,18.67,18.67,83200.0,15.1012,15.1012,15.0931,15.0931,83200.0
2010-02-26 11:20:00,18.66,18.67,18.66,18.67,42800.0,15.0851,15.0931,15.0851,15.0931,42800.0
2010-02-26 11:25:00,18.67,18.68,18.67,18.67,70400.0,15.0931,15.1012,15.0931,15.0931,70400.0
2010-02-26 11:30:00,18.66,18.7,18.66,18.7,66200.0,15.0851,15.1174,15.0851,15.1174,66200.0
2010-02-26 11:35:00,18.7,18.71,18.7,18.71,74800.0,15.1174,15.1255,15.1174,15.1255,74800.0
2010-02-26 11:40:00,18.71,18.71,18.68,18.69,341800.0,15.1255,15.1255,15.1012,15.1093,341800.0
2010-02-26 11:45:00,18.69,18.69,18.68,18.68,113400.0,15.1093,15.1093,15.1012,15.1012,113400.0
2010-02-26 11:50:00,18.68,18.68,18.67,18.67,49000.0,15.1012,15.1012,15.0931,15.0931,49000.0
2010-02-26 11:55:00,18.67,18.68,18.67,18.68,71200.0,15.0931,15.1012,15.0931,15.1012,71200.0
2010-02-26 12:00:00,18.68,18.69,18.67,18.67,56000.0,15.1012,15.1093,15.0931,15.0931,56000.0
2010-02-26 12:05:00,18.67,18.68,18.65,18.65,46000.0,15.0931,15.1012,15.077,15.077,46000.0
2010-02-26 12:10:00,18.65,18.66,18.64,18.65,29400.0,15.077,15.0851,15.0689,15.077,29400.0
2010-02-26 12:15:00,18.65,18.66,18.64,18.66,21800.0,15.077,15.0851,15.0689,15.0851,21800.0
2010-02-26 12:20:00,18.66,18.66,18.64,18.64,221400.0,15.0851,15.0851,15.0689,15.0689,221400.0
2010-02-26 12:25:00,18.64,18.65,18.64,18.65,42000.0,15.0689,15.077,15.0689,15.077,42000.0
2010-02-26 12:30:00,18.65,18.65,18.65,18.65,24200.0,15.077,15.077,15.077,15.077,24200.0
2010-02-26 12:35:00,18.65,18.67,18.63,18.66,166600.0,15.077,15.0931,15.0608,15.0851,166600.0
2010-02-26 12:40:00,18.66,18.68,18.66,18.67,54200.0,15.0851,15.1012,15.0851,15.0931,54200.0
2010-02-26 12:45:00,18.67,18.68,18.66,18.66,78400.0,15.0931,15.1012,15.0851,15.0851,78400.0
2010-02-26 12:50:00,18.66,18.66,18.62,18.64,352800.0,15.0851,15.0851,15.0527,15.0689,352800.0
2010-02-26 12:55:00,18.64,18.67,18.64,18.67,43600.0,15.0689,15.0931,15.0689,15.0931,43600.0
2010-02-26 13:00:00,18.67,18.68,18.66,18.67,79400.0,15.0931,15.1012,15.0851,15.0931,79400.0
2010-02-26 13:05:00,18.67,18.67,18.66,18.66,68800.0,15.0931,15.0931,15.0851,15.0851,68800.0
2010-02-26 13:10:00,18.66,18.66,18.65,18.66,15400.0,15.0851,15.0851,15.077,15.0851,15400.0
2010-02-26 13:15:00,18.66,18.66,18.66,18.66,32000.0,15.0851,15.0851,15.0851,15.0851,32000.0
2010-02-26 13:20:00,18.66,18.67,18.66,18.67,11400.0,15.0851,15.0931,15.0851,15.0931,11400.0
2010-02-26 13:25:00,18.67,18.69,18.67,18.69,71400.0,15.0931,15.1093,15.0931,15.1093,71400.0
2010-02-26 13:30:00,18.68,18.7,18.67,18.7,187600.0,15.1012,15.1174,15.0931,15.1174,187600.0
2010-02-26 13:35:00,18.69,18.69,18.67,18.68,69600.0,15.1093,15.1093,15.0931,15.1012,69600.0
2010-02-26 13:40:00,18.68,18.68,18.68,18.68,19000.0,15.1012,15.1012,15.1012,15.1012,19000.0
2010-02-26 13:45:00,18.68,18.68,18.68,18.68,23000.0,15.1012,15.1012,15.1012,15.1012,23000.0
2010-02-26 13:50:00,18.67,18.7,18.67,18.68,60800.0,15.0931,15.1174,15.0931,15.1012,60800.0
2010-02-26 13:55:00,18.68,18.7,18.68,18.69,177800.0,15.1012,15.1174,15.1012,15.1093,177800.0
2010-02-26 14:00:00,18.68,18.69,18.68,18.68,27200.0,15.1012,15.1093,15.1012,15.1012,27200.0
2010-02-26 14:05:00,18.68,18.68,18.67,18.67,11000.0,15.1012,15.1012,15.0931,15.0931,11000.0
2010-02-26 14:10:00,18.68,18.68,18.67,18.68,66200.0,15.1012,15.1012,15.0931,15.1012,66200.0
2010-02-26 14:15:00,18.68,18.68,18.67,18.68,45000.0,15.1012,15.1012,15.0931,15.1012,45000.0
2010-02-26 14:20:00,18.67,18.67,18.66,18.67,50800.0,15.0931,15.0931,15.0851,15.0931,50800.0
2010-02-26 14:25:00,18.67,18.68,18.67,18.68,54800.0,15.0931,15.1012,15.0931,15.1012,54800.0
2010-02-26 14:30:00,18.68,18.68,18.67,18.68,30400.0,15.1012,15.1012,15.0931,15.1012,30400.0
2010-02-26 14:35:00,18.68,18.68,18.67,18.67,33800.0,15.1012,15.1012,15.0931,15.0931,33800.0
2010-02-26 14:40:00,18.67,18.67,18.67,18.67,5800.0,15.0931,15.0931,15.0931,15.0931,5800.0
2010-02-26 14:45:00,18.67,18.68,18.66,18.68,23800.0,15.0931,15.1012,15.0851,15.1012,23800.0
2010-02-26 14:50:00,18.68,18.68,18.67,18.67,93000.0,15.1012,15.1012,15.0931,15.0931,93000.0
2010-02-26 14:55:00,18.67,18.68,18.67,18.68,63200.0,15.0931,15.1012,15.0931,15.1012,63200.0
2010-02-26 15:00:00,18.68,18.68,18.67,18.67,27000.0,15.1012,15.1012,15.0931,15.0931,27000.0
2010-02-26 15:05:00,18.67,18.68,18.66,18.67,70800.0,15.0931,15.1012,15.0851,15.0931,70800.0
2010-02-26 15:10:00,18.67,18.68,18.66,18.68,133800.0,15.0931,15.1012,15.0851,15.1012,133800.0
2010-02-26 15:15:00,18.68,18.69,18.68,18.68,180000.0,15.1012,15.1093,15.1012,15.1012,180000.0
2010-02-26 15:20:00,18.68,18.68,18.68,18.68,35400.0,15.1012,15.1012,15.1012,15.1012,35400.0
2010-02-26 15:25:00,18.68,18.69,18.67,18.68,108000.0,15.1012,15.1093,15.0931,15.1012,108000.0
2010-02-26 15:30:00,18.67,18.68,18.65,18.67,144400.0,15.0931,15.1012,15.077,15.0931,144400.0
2010-02-26 15:35:00,18.67,18.68,18.66,18.68,99200.0,15.0931,15.1012,15.0851,15.1012,99200.0
2010-02-26 15:40:00,18.68,18.68,18.67,18.68,151400.0,15.1012,15.1012,15.0931,15.1012,151400.0
2010-02-26 15:45:00,18.68,18.68,18.66,18.67,185400.0,15.1012,15.1012,15.0851,15.0931,185400.0
2010-02-26 15:50:00,18.66,18.68,18.66,18.68,222600.0,15.0851,15.1012,15.0851,15.1012,222600.0
2010-02-26 15:55:00,18.68,18.68,18.65,18.65,702800.0,15.1012,15.1012,15.077,15.077,702800.0
2010-03-01 09:30:00,18.75,18.77,18.68,18.68,752400.0,15.1578,15.174,15.1012,15.1012,752400.0
2010-03-01 09:35:00,18.68,18.7,18.61,18.64,1335000.0,15.1012,15.1174,15.0446,15.0689,1335000.0
2010-03-01 09:40:00,18.64,18.74,18.64,18.74,211200.0,15.0689,15.1497,15.0689,15.1497,211200.0
2010-03-01 09:45:00,18.74,18.76,18.71,18.71,991000.0,15.1497,15.1659,15.1255,15.1255,991000.0
2010-03-01 09:50:00,18.71,18.71,18.65,18.65,740400.0,15.1255,15.1255,15.077,15.077,740400.0
2010-03-01 09:55:00,18.65,18.7,18.65,18.7,136000.0,15.077,15.1174,15.077,15.1174,136000.0
2010-03-01 10:00:00,18.69,18.77,18.66,18.77,409400.0,15.1093,15.174,15.0851,15.174,409400.0
2010-03-01 10:05:00,18.77,18.81,18.77,18.8,312800.0,15.174,15.2063,15.174,15.1982,312800.0
2010-03-01 10:10:00,18.8,18.87,18.8,18.84,1498400.0,15.1982,15.2548,15.1982,15.2306,1498400.0
2010-03-01 10:15:00,18.84,18.85,18.84,18.84,256600.0,15.2306,15.2387,15.2306,15.2306,256600.0
2010-03-01 10:20:00,18.84,18.85,18.82,18.82,312600.0,15.2306,15.2387,15.2144,15.2144,312600.0
2010-03-01 10:25:00,18.83,18.83,18.8,18.81,150800.0,15.2225,15.2225,15.1982,15.2063,150800.0
2010-03-01 10:30:00,18.82,18.82,18.79,18.81,130000.0,15.2144,15.2144,15.1902,15.2063,130000.0
2010-03-01 10:35:00,18.81,18.82,18.81,18.82,118800.0,15.2063,15.2144,15.2063,15.2144,118800.0
2010-03-01 10:40:00,18.82,18.84,18.82,18.83,105800.0,15.2144,15.2306,15.2144,15.2225,105800.0
2010-03-01 10:45:00,18.83,18.84,18.82,18.83,295800.0,15.2225,15.2306,15.2144,15.2225,295800.0
2010-03-01 10:50:00,18.83,18.85,18.83,18.85,116400.0,15.2225,15.2387,15.2225,15.2387,116400.0
2010-03-01 10:55:00,18.85,18.88,18.85,18.87,380000.0,15.2387,15.2629,15.2387,15.2548,380000.0
2010-03-01 11:00:00,18.87,18.9,18.86,18.89,314800.0,15.2548,15.2791,15.2467,15.271,314800.0
2010-03-01 11:05:00,18.89,18.93,18.89,18.93,210200.0,15.271,15.3033,15.271,15.3033,210200.0
2010-03-01 11:10:00,18.93,18.94,18.92,18.93,629400.0,15.3033,15.3114,15.2953,15.3033,629400.0
2010-03-01 11:15:00,18.92,18.93,18.91,18.91,265600.0,15.2953,15.3033,15.2872,15.2872,265600.0
2010-03-01 11:20:00,18.91,18.92,18.9,18.9,98400.0,15.2872,15.2953,15.2791,15.2791,98400.0
2010-03-01 11:25:00,18.9,18.9,18.9,18.9,78600.0,15.2791,15.2791,15.2791,15.2791,78600.0
2010-03-01 11:30:00,18.9,18.91,18.9,18.9,87000.0,15.2791,15.2872,15.2791,15.2791,87000.0
2010-03-01 11:35:00,18.91,18.91,18.89,18.89,201800.0,15.2872,15.2872,15.271,15.271,201800.0
2010-03-01 11:40:00,18.89,18.89,18.87,18.88,126600.0,15.271,15.271,15.2548,15.2629,126600.0
2010-03-01 11:45:00,18.88,18.89,18.88,18.89,76800.0,15.2629,15.271,15.2629,15.271,76800.0
2010-03-01 11:50:00,18.89,18.9,18.89,18.9,72400.0,15.271,15.2791,15.271,15.2791,72400.0
2010-03-01 11:55:00,18.9,18.91,18.9,18.91,89200.0,15.2791,15.2872,15.2791,15.2872,89200.0
2010-03-01 12:00:00,18.91,18.93,18.91,18.92,357400.0,15.2872,15.3033,15.2872,15.2953,357400.0
2010-03-01 12:05:00,18.92,18.99,18.92,18.96,675400.0,15.2953,15.3518,15.2953,15.3276,675400.0
2010-03-01 12:10:00,18.96,18.96,18.94,18.94,107800.0,15.3276,15.3276,15.3114,15.3114,107800.0
2010-03-01 12:15:00,18.94,18.95,18.93,18.94,76200.0,15.3114,15.3195,15.3033,15.3114,76200.0
2010-03-01 12:20:00,18.95,18.95,18.94,18.95,65800.0,15.3195,15.3195,15.3114,15.3195,65800.0
2010-03-01 12:25:00,18.94,18.95,18.93,18.93,55800.0,15.3114,15.3195,15.3033,15.3033,55800.0
2010-03-01 12:30:00,18.94,18.94,18.93,18.93,198400.0,15.3114,15.3114,15.3033,15.3033,198400.0
2010-03-01 12:35:00,18.94,18.95,18.93,18.93,128000.0,15.3114,15.3195,15.3033,15.3033,128000.0
2010-03-01 12:40:00,18.94,18.94,18.93,18.94,245200.0,15.3114,15.3114,15.3033,15.3114,245200.0
2010-03-01 12:45:00,18.93,18.95,18.93,18.95,40600.0,15.3033,15.3195,15.3033,15.3195,40600.0
2010-03-01 12:50:00,18.95,18.95,18.93,18.95,95200.0,15.3195,15.3195,15.3033,15.3195,95200.0
2010-03-01 12:55:00,18.95,18.95,18.93,18.93,199600.0,15.3195,15.3195,15.3033,15.3033,199600.0
2010-03-01 13:00:00,18.94,18.95,18.92,18.93,139000.0,15.3114,15.3195,15.2953,15.3033,139000.0
2010-03-01 13:05:00,18.93,18.94,18.93,18.94,19400.0,15.3033,15.3114,15.3033,15.3114,19400.0
2010-03-01 13:10:00,18.94,18.96,18.93,18.95,116000.0,15.3114,15.3276,15.3033,15.3195,116000.0
2010-03-01 13:15:00,18.95,18.95,18.95,18.95,40600.0,15.3195,15.3195,15.3195,15.3195,40600.0
2010-03-01 13:20:00,18.95,18.95,18.93,18.94,78400.0,15.3195,15.3195,15.3033,15.3114,78400.0
2010-03-01 13:25:00,18.94,18.95,18.94,18.95,80800.0,15.3114,15.3195,15.3114,15.3195,80800.0
2010-03-01 13:30:00,18.96,18.97,18.96,18.96,309800.0,15.3276,15.3357,15.3276,15.3276,309800.0
2010-03-01 13:35:00,18.96,18.98,18.96,18.98,154000.0,15.3276,15.3438,15.3276,15.3438,154000.0
2010-03-01 13:40:00,18.98,19.0,18.98,19.0,656600.0,15.3438,15.3599,15.3438,15.3599,656600.0
2010-03-01 13:45:00,19.0,19.01,18.99,19.01,577600.0,15.3599,15.368,15.3518,15.368,577600.0
2010-03-01 13:50:00,19.01,19.02,19.0,19.0,256200.0,15.368,15.3761,15.3599,15.3599,256200.0
2010-03-01 13:55:00,19.0,19.0,18.99,19.0,65800.0,15.3599,15.3599,15.3518,15.3599,65800.0
2010-03-01 14:00:00,18.99,19.0,18.99,19.0,29800.0,15.3518,15.3599,15.3518,15.3599,29800.0
2010-03-01 14:05:00,19.0,19.0,19.0,19.0,26200.0,15.3599,15.3599,15.3599,15.3599,26200.0
2010-03-01 14:10:00,19.0,19.02,19.0,19.02,130400.0,15.3599,15.3761,15.3599,15.3761,130400.0
2010-03-01 14:15:00,19.01,19.03,19.01,19.02,164400.0,15.368,15.3842,15.368,15.3761,164400.0
2010-03-01 14:20:00,19.02,19.02,19.0,19.0,209400.0,15.3761,15.3761,15.3599,15.3599,209400.0
2010-03-01 14:25:00,19.0,19.02,19.0,19.02,64800.0,15.3599,15.3761,15.3599,15.3761,64800.0
2010-03-01 14:30:00,19.02,19.03,19.01,19.02,192400.0,15.3761,15.3842,15.368,15.3761,192400.0
2010-03-01 14:35:00,19.02,19.02,19.0,19.0,94800.0,15.3761,15.3761,15.3599,15.3599,94800.0
2010-03-01 14:40:00,19.0,19.01,19.0,19.0,114200.0,15.3599,15.368,15.3599,15.3599,114200.0
2010-03-01 14:45:00,19.0,19.0,19.0,19.0,21000.0,15.3599,15.3599,15.3599,15.3599,21000.0
2010-03-01 14:50:00,19.0,19.0,18.98,18.99,220200.0,15.3599,15.3599,15.3438,15.3518,220200.0
2010-03-01 14:55:00,18.99,19.0,18.98,18.99,313400.0,15.3518,15.3599,15.3438,15.3518,313400.0
2010-03-01 15:00:00,18.99,19.0,18.97,18.98,96600.0,15.3518,15.3599,15.3357,15.3438,96600.0
2010-03-01 15:05:00,18.98,18.98,18.95,18.95,650600.0,15.3438,15.3438,15.3195,15.3195,650600.0
2010-03-01 15:10:00,18.95,18.96,18.94,18.95,1491800.0,15.3195,15.3276,15.3114,15.3195,1491800.0
2010-03-01 15:15:00,18.95,18.96,18.95,18.96,264200.0,15.3195,15.3276,15.3195,15.3276,264200.0
2010-03-01 15:20:00,18.96,18.98,18.96,18.98,92800.0,15.3276,15.3438,15.3276,15.3438,92800.0
2010-03-01 15:25:00,18.98,18.99,18.98,18.98,114600.0,15.3438,15.3518,15.3438,15.3438,114600.0
2010-03-01 15:30:00,18.98,18.99,18.98,18.99,69200.0,15.3438,15.3518,15.3438,15.3518,69200.0
2010-03-01 15:35:00,18.99,19.0,18.98,19.0,137200.0,15.3518,15.3599,15.3438,15.3599,137200.0
2010-03-01 15:40:00,19.0,19.0,18.98,19.0,775800.0,15.3599,15.3599,15.3438,15.3599,775800.0
2010-03-01 15:45:00,19.0,19.0,18.99,18.99,287400.0,15.3599,15.3599,15.3518,15.3518,287400.0
2010-03-01 15:50:00,18.99,19.0,18.99,19.0,221200.0,15.3518,15.3599,15.3518,15.3599,221200.0
2010-03-01 15:55:00,19.0,19.02,18.99,19.02,1632600.0,15.3599,15.3761,15.3518,15.3761,1632600.0
2010-03-02 09:30:00,19.15,19.15,19.02,19.1,275200.0,15.4812,15.4812,15.3761,15.4408,275200.0
2010-03-02 09:35:00,19.1,19.1,19.02,19.03,1155000.0,15.4408,15.4408,15.3761,15.3842,1155000.0
2010-03-02 09:40:00,19.03,19.06,19.02,19.05,459600.0,15.3842,15.4084,15.3761,15.4003,459600.0
2010-03-02 09:45:00,19.04,19.07,19.03,19.06,435800.0,15.3923,15.4165,15.3842,15.4084,435800.0
2010-03-02 09:50:00,19.06,19.08,19.05,19.05,721000.0,15.4084,15.4246,15.4003,15.4003,721000.0
2010-03-02 09:55:00,19.05,19.09,19.05,19.07,247400.0,15.4003,15.4327,15.4003,15.4165,247400.0
2010-03-02 10:00:00,19.06,19.07,19.05,19.05,130000.0,15.4084,15.4165,15.4003,15.4003,130000.0
2010-03-02 10:05:00,19.05,19.05,19.0,19.0,189000.0,15.4003,15.4003,15.3599,15.3599,189000.0
2010-03-02 10:10:00,19.0,19.01,18.99,18.99,268400.0,15.3599,15.368,15.3518,15.3518,268400.0
2010-03-02 10:15:00,18.99,19.0,18.98,19.0,404800.0,15.3518,15.3599,15.3438,15.3599,404800.0
2010-03-02 10:20:00,19.0,19.01,19.0,19.0,130400.0,15.3599,15.368,15.3599,15.3599,130400.0
2010-03-02 10:25:00,19.0,19.02,19.0,19.01,153800.0,15.3599,15.3761,15.3599,15.368,153800.0
2010-03-02 10:30:00,19.01,19.03,19.0,19.01,272800.0,15.368,15.3842,15.3599,15.368,272800.0
2010-03-02 10:35:00,19.01,19.05,19.01,19.05,206000.0,15.368,15.4003,15.368,15.4003,206000.0
2010-03-02 10:40:00,19.05,19.11,19.04,19.11,3165800.0,15.4003,15.4488,15.3923,15.4488,3165800.0
2010-03-02 10:45:00,19.11,19.13,19.04,19.05,1231400.0,15.4488,15.465,15.3923,15.4003,1231400.0
2010-03-02 10:50:00,19.05,19.08,19.03,19.07,103600.0,15.4003,15.4246,15.3842,15.4165,103600.0
2010-03-02 10:55:00,19.07,19.08,19.05,19.05,267200.0,15.4165,15.4246,15.4003,15.4003,267200.0
2010-03-02 11:00:00,19.05,19.06,19.05,19.06,219400.0,15.4003,15.4084,15.4003,15.4084,219400.0
2010-03-02 11:05:00,19.06,19.08,19.05,19.08,222200.0,15.4084,15.4246,15.4003,15.4246,222200.0
2010-03-02 11:10:00,19.08,19.09,19.08,19.09,257000.0,15.4246,15.4327,15.4246,15.4327,257000.0
2010-03-02 11:15:00,19.09,19.09,19.08,19.08,144800.0,15.4327,15.4327,15.4246,15.4246,144800.0
2010-03-02 11:20:00,19.08,19.09,19.07,19.07,67600.0,15.4246,15.4327,15.4165,15.4165,67600.0
2010-03-02 11:25:00,19.07,19.09,19.07,19.09,198400.0,15.4165,15.4327,15.4165,15.4327,198400.0
2010-03-02 11:30:00,19.09,19.09,19.07,19.07,181600.0,15.4327,15.4327,15.4165,15.4165,181600.0
2010-03-02 11:35:00,19.07,19.08,19.06,19.07,95600.0,15.4165,15.4246,15.4084,15.4165,95600.0
2010-03-02 11:40:00,19.07,19.08,19.07,19.07,85000.0,15.4165,15.4246,15.4165,15.4165,85000.0
2010-03-02 11:45:00,19.07,19.08,19.07,19.08,173200.0,15.4165,15.4246,15.4165,15.4246,173200.0
2010-03-02 11:50:00,19.08,19.09,19.07,19.09,123400.0,15.4246,15.4327,15.4165,15.4327,123400.0
2010-03-02 11:55:00,19.08,19.08,19.07,19.08,105800.0,15.4246,15.4246,15.4165,15.4246,105800.0
2010-03-02 12:00:00,19.08,19.08,19.08,19.08,81000.0,15.4246,15.4246,15.4246,15.4246,81000.0
2010-03-02 12:05:00,19.08,19.08,19.07,19.07,224000.0,15.4246,15.4246,15.4165,15.4165,224000.0
2010-03-02 12:10:00,19.07,19.07,19.05,19.06,182400.0,15.4165,15.4165,15.4003,15.4084,182400.0
2010-03-02 12:15:00,19.05,19.06,19.04,19.05,378200.0,15.4003,15.4084,15.3923,15.4003,378200.0
2010-03-02 12:20:00,19.06,19.06,19.05,19.06,256000.0,15.4084,15.4084,15.4003,15.4084,256000.0
2010-03-02 12:25:00,19.06,19.07,19.05,19.06,287400.0,15.4084,15.4165,15.4003,15.4084,287400.0
2010-03-02 12:30:00,19.07,19.07,19.05,19.05,138800.0,15.4165,15.4165,15.4003,15.4003,138800.0
2010-03-02 12:35:00,19.05,19.05,19.03,19.05,545800.0,15.4003,15.4003,15.3842,15.4003,545800.0
2010-03-02 12:40:00,19.05,19.05,19.03,19.04,91600.0,15.4003,15.4003,15.3842,15.3923,91600.0
2010-03-02 12:45:00,19.04,19.06,19.04,19.05,144400.0,15.3923,15.4084,15.3923,15.4003,144400.0
2010-03-02 12:50:00,19.05,19.06,19.04,19.04,120800.0,15.4003,15.4084,15.3923,15.3923,120800.0
2010-03-02 12:55:00,19.04,19.05,19.04,19.05,68200.0,15.3923,15.4003,15.3923,15.4003,68200.0
2010-03-02 13:00:00,19.05,19.06,19.05,19.06,84600.0,15.4003,15.4084,15.4003,15.4084,84600.0
2010-03-02 13:05:00,19.05,19.05,19.04,19.05,44400.0,15.4003,15.4003,15.3923,15.4003,44400.0
2010-03-02 13:10:00,19.04,19.05,19.04,19.05,130400.0,15.3923,15.4003,15.3923,15.4003,130400.0
2010-03-02 13:15:00,19.05,19.06,19.05,19.05,73200.0,15.4003,15.4084,15.4003,15.4003,73200.0
2010-03-02 13:20:00,19.04,19.05,19.03,19.04,159600.0,15.3923,15.4003,15.3842,15.3923,159600.0
2010-03-02 13:25:00,19.04,19.04,19.03,19.03,75800.0,15.3923,15.3923,15.3842,15.3842,75800.0
2010-03-02 13:30:00,19.04,19.04,19.04,19.04,76200.0,15.3923,15.3923,15.3923,15.3923,76200.0
2010-03-02 13:35:00,19.03,19.04,19.03,19.03,20600.0,15.3842,15.3923,15.3842,15.3842,20600.0
2010-03-02 13:40:00,19.03,19.03,19.02,19.03,120400.0,15.3842,15.3842,15.3761,15.3842,120400.0
2010-03-02 13:45:00,19.03,19.09,19.02,19.08,1620200.0,15.3842,15.4327,15.3761,15.4246,1620200.0
2010-03-02 13:50:00,19.08,19.09,19.07,19.09,117600.0,15.4246,15.4327,15.4165,15.4327,117600.0
2010-03-02 13:55:00,19.08,19.11,19.08,19.09,416600.0,15.4246,15.4488,15.4246,15.4327,416600.0
2010-03-02 14:00:00,19.1,19.11,19.09,19.09,354800.0,15.4408,15.4488,15.4327,15.4327,354800.0
2010-03-02 14:05:00,19.09,19.15,19.08,19.12,3554800.0,15.4327,15.4812,15.4246,15.4569,3554800.0
2010-03-02 14:10:00,19.12,19.12,19.1,19.11,184400.0,15.4569,15.4569,15.4408,15.4488,184400.0
2010-03-02 14:15:00,19.11,19.11,19.1,19.11,115600.0,15.4488,15.4488,15.4408,15.4488,115600.0
2010-03-02 14:20:00,19.11,19.11,19.1,19.1,119800.0,15.4488,15.4488,15.4408,15.4408,119800.0
2010-03-02 14:25:00,19.1,19.1,19.07,19.08,128400.0,15.4408,15.4408,15.4165,15.4246,128400.0
2010-03-02 14:30:00,19.07,19.08,19.06,19.08,316800.0,15.4165,15.4246,15.4084,15.4246,316800.0
2010-03-02 14:35:00,19.08,19.09,19.08,19.09,272400.0,15.4246,15.4327,15.4246,15.4327,272400.0
2010-03-02 14:40:00,19.09,19.1,19.07,19.08,101200.0,15.4327,15.4408,15.4165,15.4246,101200.0
2010-03-02 14:45:00,19.08,19.08,19.07,19.08,39400.0,15.4246,15.4246,15.4165,15.4246,39400.0
2010-03-02 14:50:00,19.08,19.08,19.04,19.05,184800.0,15.4246,15.4246,15.3923,15.4003,184800.0
2010-03-02 14:55:00,19.04,19.06,19.04,19.05,157400.0,15.3923,15.4084,15.3923,15.4003,157400.0
2010-03-02 15:00:00,19.05,19.07,19.05,19.07,82000.0,15.4003,15.4165,15.4003,15.4165,82000.0
2010-03-02 15:05:00,19.06,19.08,19.06,19.08,274600.0,15.4084,15.4246,15.4084,15.4246,274600.0
2010-03-02 15:10:00,19.08,19.08,19.07,19.08,149600.0,15.4246,15.4246,15.4165,15.4246,149600.0
2010-03-02 15:15:00,19.08,19.08,19.06,19.07,814400.0,15.4246,15.4246,15.4084,15.4165,814400.0
2010-03-02 15:20:00,19.07,19.07,19.06,19.06,164200.0,15.4165,15.4165,15.4084,15.4084,164200.0
2010-03-02 15:25:00,19.06,19.06,19.03,19.03,102400.0,15.4084,15.4084,15.3842,15.3842,102400.0
2010-03-02 15:30:00,19.03,19.05,19.02,19.05,236000.0,15.3842,15.4003,15.3761,15.4003,236000.0
2010-03-02 15:35:00,19.05,19.05,19.02,19.02,589200.0,15.4003,15.4003,15.3761,15.3761,589200.0
2010-03-02 15:40:00,19.02,19.02,18.98,18.98,601200.0,15.3761,15.3761,15.3438,15.3438,601200.0
2010-03-02 15:45:00,18.98,19.02,18.98,19.01,420600.0,15.3438,15.3761,15.3438,15.368,420600.0
2010-03-02 15:50:00,19.01,19.02,19.0,19.0,976800.0,15.368,15.3761,15.3599,15.3599,976800.0
2010-03-02 15:55:00,19.0,19.02,19.0,19.01,1035200.0,15.3599,15.3761,15.3599,15.368,1035200.0
2010-03-03 09:30:00,18.98,19.06,18.96,19.06,184200.0,15.3438,15.4084,15.3276,15.4084,184200.0
2010-03-03 09:35:00,19.06,19.06,19.02,19.03,351000.0,15.4084,15.4084,15.3761,15.3842,351000.0
2010-03-03 09:40:00,19.03,19.03,18.98,19.0,605000.0,15.3842,15.3842,15.3438,15.3599,605000.0
2010-03-03 09:45:00,19.0,19.07,18.99,19.07,733200.0,15.3599,15.4165,15.3518,15.4165,733200.0
2010-03-03 09:50:00,19.06,19.1,19.06,19.08,504600.0,15.4084,15.4408,15.4084,15.4246,504600.0
2010-03-03 09:55:00,19.08,19.09,19.07,19.08,276400.0,15.4246,15.4327,15.4165,15.4246,276400.0
2010-03-03 10:00:00,19.09,19.12,19.07,19.07,615400.0,15.4327,15.4569,15.4165,15.4165,615400.0
2010-03-03 10:05:00,19.07,19.09,19.06,19.07,306400.0,15.4165,15.4327,15.4084,15.4165,306400.0
2010-03-03 10:10:00,19.07,19.08,19.06,19.08,235000.0,15.4165,15.4246,15.4084,15.4246,235000.0
2010-03-03 10:15:00,19.08,19.09,19.07,19.09,636400.0,15.4246,15.4327,15.4165,15.4327,636400.0
2010-03-03 10:20:00,19.09,19.1,19.08,19.09,145200.0,15.4327,15.4408,15.4246,15.4327,145200.0
2010-03-03 10:25:00,19.09,19.1,19.09,19.09,65000.0,15.4327,15.4408,15.4327,15.4327,65000.0
2010-03-03 10:30:00,19.09,19.11,19.08,19.11,236200.0,15.4327,15.4488,15.4246,15.4488,236200.0
2010-03-03 10:35:00,19.11,19.12,19.11,19.11,130000.0,15.4488,15.4569,15.4488,15.4488,130000.0
2010-03-03 10:40:00,19.11,19.11,19.08,19.09,337200.0,15.4488,15.4488,15.4246,15.4327,337200.0
2010-03-03 10:45:00,19.09,19.11,19.09,19.11,186000.0,15.4327,15.4488,15.4327,15.4488,186000.0
2010-03-03 10:50:00,19.11,19.11,19.1,19.11,176800.0,15.4488,15.4488,15.4408,15.4488,176800.0
2010-03-03 10:55:00,19.11,19.17,19.11,19.14,794200.0,15.4488,15.4974,15.4488,15.4731,794200.0
2010-03-03 11:00:00,19.14,19.18,19.13,19.18,273800.0,15.4731,15.5054,15.465,15.5054,273800.0
2010-03-03 11:05:00,19.18,19.2,19.18,19.18,305400.0,15.5054,15.5216,15.5054,15.5054,305400.0
2010-03-03 11:10:00,19.18,19.2,19.18,19.2,389800.0,15.5054,15.5216,15.5054,15.5216,389800.0
2010-03-03 11:15:00,19.2,19.2,19.18,19.18,79200.0,15.5216,15.5216,15.5054,15.5054,79200.0
2010-03-03 11:20:00,19.18,19.18,19.17,19.17,156600.0,15.5054,15.5054,15.4974,15.4974,156600.0
2010-03-03 11:25:00,19.17,19.2,19.17,19.2,65400.0,15.4974,15.5216,15.4974,15.5216,65400.0
2010-03-03 11:30:00,19.2,19.24,19.2,19.23,479200.0,15.5216,15.5539,15.5216,15.5459,479200.0
2010-03-03 11:35:00,19.23,19.23,19.2,19.2,3011400.0,15.5459,15.5459,15.5216,15.5216,3011400.0
2010-03-03 11:40:00,19.2,19.2,19.18,19.18,291200.0,15.5216,15.5216,15.5054,15.5054,291200.0
2010-03-03 11:45:00,19.18,19.2,19.18,19.2,154400.0,15.5054,15.5216,15.5054,15.5216,154400.0
2010-03-03 11:50:00,19.2,19.2,19.18,19.18,37000.0,15.5216,15.5216,15.5054,15.5054,37000.0
2010-03-03 11:55:00,19.18,19.18,19.17,19.17,60400.0,15.5054,15.5054,15.4974,15.4974,60400.0
2010-03-03 12:00:00,19.17,19.17,19.16,19.16,78000.0,15.4974,15.4974,15.4893,15.4893,78000.0
2010-03-03 12:05:00,19.17,19.17,19.14,19.15,238200.0,15.4974,15.4974,15.4731,15.4812,238200.0
2010-03-03 12:10:00,19.15,19.15,19.13,19.14,139800.0,15.4812,15.4812,15.465,15.4731,139800.0
2010-03-03 12:15:00,19.14,19.14,19.13,19.14,85400.0,15.4731,15.4731,15.465,15.4731,85400.0
2010-03-03 12:20:00,19.14,19.14,19.13,19.14,62400.0,15.4731,15.4731,15.465,15.4731,62400.0
2010-03-03 12:25:00,19.14,19.14,19.13,19.14,122600.0,15.4731,15.4731,15.465,15.4731,122600.0
2010-03-03 12:30:00,19.14,19.14,19.13,19.13,106000.0,15.4731,15.4731,15.465,15.465,106000.0
2010-03-03 12:35:00,19.13,19.13,19.1,19.1,140600.0,15.465,15.465,15.4408,15.4408,140600.0
2010-03-03 12:40:00,19.11,19.11,19.09,19.09,74600.0,15.4488,15.4488,15.4327,15.4327,74600.0
2010-03-03 12:45:00,19.1,19.11,19.09,19.1,86200.0,15.4408,15.4488,15.4327,15.4408,86200.0
2010-03-03 12:50:00,19.1,19.1,19.09,19.09,105200.0,15.4408,15.4408,15.4327,15.4327,105200.0
2010-03-03 12:55:00,19.09,19.09,19.09,19.09,60200.0,15.4327,15.4327,15.4327,15.4327,60200.0
2010-03-03 13:00:00,19.09,19.11,19.09,19.1,211200.0,15.4327,15.4488,15.4327,15.4408,211200.0
2010-03-03 13:05:00,19.1,19.1,19.09,19.09,27400.0,15.4408,15.4408,15.4327,15.4327,27400.0
2010-03-03 13:10:00,19.09,19.09,19.08,19.09,90400.0,15.4327,15.4327,15.4246,15.4327,90400.0
2010-03-03 13:15:00,19.09,19.11,19.09,19.11,94600.0,15.4327,15.4488,15.4327,15.4488,94600.0
2010-03-03 13:20:00,19.11,19.11,19.1,19.1,123800.0,15.4488,15.4488,15.4408,15.4408,123800.0
2010-03-03 13:25:00,19.1,19.1,19.09,19.09,88200.0,15.4408,15.4408,15.4327,15.4327,88200.0
2010-03-03 13:30:00,19.09,19.11,19.08,19.11,1129200.0,15.4327,15.4488,15.4246,15.4488,1129200.0
2010-03-03 13:35:00,19.11,19.13,19.1,19.1,2185200.0,15.4488,15.465,15.4408,15.4408,2185200.0
2010-03-03 13:40:00,19.1,19.11,19.1,19.1,149000.0,15.4408,15.4488,15.4408,15.4408,149000.0
2010-03-03 13:45:00,19.1,19.11,19.1,19.11,47000.0,15.4408,15.4488,15.4408,15.4488,47000.0
2010-03-03 13:50:00,19.11,19.11,19.1,19.11,50800.0,15.4488,15.4488,15.4408,15.4488,50800.0
2010-03-03 13:55:00,19.11,19.12,19.11,19.11,78200.0,15.4488,15.4569,15.4488,15.4488,78200.0
2010-03-03 14:00:00,19.12,19.13,19.11,19.11,81000.0,15.4569,15.465,15.4488,15.4488,81000.0
2010-03-03 14:05:00,19.12,19.12,19.1,19.1,121000.0,15.4569,15.4569,15.4408,15.4408,121000.0
2010-03-03 14:10:00,19.1,19.11,19.1,19.1,78400.0,15.4408,15.4488,15.4408,15.4408,78400.0
2010-03-03 14:15:00,19.1,19.1,19.08,19.08,225200.0,15.4408,15.4408,15.4246,15.4246,225200.0
2010-03-03 14:20:00,19.08,19.09,19.06,19.07,341200.0,15.4246,15.4327,15.4084,15.4165,341200.0
2010-03-03 14:25:00,19.07,19.07,19.04,19.04,232600.0,15.4165,15.4165,15.3923,15.3923,232600.0
2010-03-03 14:30:00,19.05,19.05,19.04,19.05,73600.0,15.4003,15.4003,15.3923,15.4003,73600.0
2010-03-03 14:35:00,19.05,19.06,19.02,19.02,144000.0,15.4003,15.4084,15.3761,15.3761,144000.0
2010-03-03 14:40:00,19.02,19.03,19.0,19.0,468000.0,15.3761,15.3842,15.3599,15.3599,468000.0
2010-03-03 14:45:00,19.0,19.0,18.98,19.0,454600.0,15.3599,15.3599,15.3438,15.3599,454600.0
2010-03-03 14:50:00,19.0,19.02,19.0,19.02,163600.0,15.3599,15.3761,15.3599,15.3761,163600.0
2010-03-03 14:55:00,19.02,19.02,19.0,19.01,223200.0,15.3761,15.3761,15.3599,15.368,223200.0
2010-03-03 15:00:00,19.0,19.02,19.0,19.02,118000.0,15.3599,15.3761,15.3599,15.3761,118000.0
2010-03-03 15:05:00,19.01,19.02,19.0,19.02,147600.0,15.368,15.3761,15.3599,15.3761,147600.0
2010-03-03 15:10:00,19.02,19.02,19.0,19.02,416200.0,15.3761,15.3761,15.3599,15.3761,416200.0
2010-03-03 15:15:00,19.02,19.02,19.0,19.02,634400.0,15.3761,15.3761,15.3599,15.3761,634400.0
2010-03-03 15:20:00,19.01,19.02,19.0,19.02,192200.0,15.368,15.3761,15.3599,15.3761,192200.0
2010-03-03 15:25:00,19.02,19.03,19.02,19.03,155600.0,15.3761,15.3842,15.3761,15.3842,155600.0
2010-03-03 15:30:00,19.02,19.04,19.02,19.04,130800.0,15.3761,15.3923,15.3761,15.3923,130800.0
2010-03-03 15:35:00,19.04,19.04,19.02,19.02,106200.0,15.3923,15.3923,15.3761,15.3761,106200.0
2010-03-03 15:40:00,19.02,19.03,19.02,19.03,594200.0,15.3761,15.3842,15.3761,15.3842,594200.0
2010-03-03 15:45:00,19.02,19.05,19.02,19.04,254800.0,15.3761,15.4003,15.3761,15.3923,254800.0
2010-03-03 15:50:00,19.04,19.05,19.03,19.04,742600.0,15.3923,15.4003,15.3842,15.3923,742600.0
2010-03-03 15:55:00,19.04,19.04,19.03,19.04,790400.0,15.3923,15.3923,15.3842,15.3923,790400.0
2010-03-04 09:30:00,19.19,19.26,19.19,19.23,760000.0,15.5135,15.5701,15.5135,15.5459,760000.0
2010-03-04 09:35:00,19.23,19.31,19.23,19.29,1302200.0,15.5459,15.6105,15.5459,15.5944,1302200.0
2010-03-04 09:40:00,19.29,19.34,19.28,19.33,1230600.0,15.5944,15.6348,15.5863,15.6267,1230600.0
2010-03-04 09:45:00,19.33,19.36,19.33,19.35,1773600.0,15.6267,15.651,15.6267,15.6429,1773600.0
2010-03-04 09:50:00,19.34,19.42,19.34,19.41,1032400.0,15.6348,15.6995,15.6348,15.6914,1032400.0
2010-03-04 09:55:00,19.41,19.42,19.39,19.4,365400.0,15.6914,15.6995,15.6752,15.6833,365400.0
2010-03-04 10:00:00,19.39,19.41,19.36,19.39,818400.0,15.6752,15.6914,15.651,15.6752,818400.0
2010-03-04 10:05:00,19.39,19.39,19.35,19.36,381600.0,15.6752,15.6752,15.6429,15.651,381600.0
2010-03-04 10:10:00,19.35,19.38,19.35,19.36,548400.0,15.6429,15.6671,15.6429,15.651,548400.0
2010-03-04 10:15:00,19.35,19.36,19.33,19.34,443000.0,15.6429,15.651,15.6267,15.6348,443000.0
2010-03-04 10:20:00,19.34,19.36,19.33,19.36,340400.0,15.6348,15.651,15.6267,15.651,340400.0
2010-03-04 10:25:00,19.35,19.36,19.34,19.36,386800.0,15.6429,15.651,15.6348,15.651,386800.0
2010-03-04 10:30:00,19.36,19.36,19.29,19.3,425400.0,15.651,15.651,15.5944,15.6024,425400.0
2010-03-04 10:35:00,19.3,19.32,19.3,19.3,270200.0,15.6024,15.6186,15.6024,15.6024,270200.0
2010-03-04 10:40:00,19.3,19.31,19.27,19.31,550400.0,15.6024,15.6105,15.5782,15.6105,550400.0
2010-03-04 10:45:00,19.31,19.32,19.3,19.32,273000.0,15.6105,15.6186,15.6024,15.6186,273000.0
2010-03-04 10:50:00,19.32,19.32,19.29,19.3,129400.0,15.6186,15.6186,15.5944,15.6024,129400.0
2010-03-04 10:55:00,19.3,19.32,19.3,19.3,157200.0,15.6024,15.6186,15.6024,15.6024,157200.0
2010-03-04 11:00:00,19.3,19.32,19.3,19.31,140400.0,15.6024,15.6186,15.6024,15.6105,140400.0
2010-03-04 11:05:00,19.3,19.32,19.3,19.32,208600.0,15.6024,15.6186,15.6024,15.6186,208600.0
2010-03-04 11:10:00,19.32,19.33,19.31,19.31,184800.0,15.6186,15.6267,15.6105,15.6105,184800.0
2010-03-04 11:15:00,19.31,19.32,19.31,19.32,107200.0,15.6105,15.6186,15.6105,15.6186,107200.0
2010-03-04 11:20:00,19.32,19.33,19.31,19.32,449800.0,15.6186,15.6267,15.6105,15.6186,449800.0
2010-03-04 11:25:00,19.33,19.33,19.31,19.32,1568800.0,15.6267,15.6267,15.6105,15.6186,1568800.0
2010-03-04 11:30:00,19.33,19.33,19.31,19.31,268400.0,15.6267,15.6267,15.6105,15.6105,268400.0
2010-03-04 11:35:00,19.31,19.32,19.31,19.32,345800.0,15.6105,15.6186,15.6105,15.6186,345800.0
2010-03-04 11:40:00,19.32,19.33,19.32,19.32,269400.0,15.6186,15.6267,15.6186,15.6186,269400.0
2010-03-04 11:45:00,19.32,19.34,19.32,19.33,1087000.0,15.6186,15.6348,15.6186,15.6267,1087000.0
2010-03-04 11:50:00,19.33,19.34,19.33,19.34,213000.0,15.6267,15.6348,15.6267,15.6348,213000.0
2010-03-04 11:55:00,19.34,19.35,19.33,19.34,271200.0,15.6348,15.6429,15.6267,15.6348,271200.0
2010-03-04 12:00:00,19.34,19.34,19.3,19.3,188800.0,15.6348,15.6348,15.6024,15.6024,188800.0
2010-03-04 12:05:00,19.31,19.32,19.3,19.32,191200.0,15.6105,15.6186,15.6024,15.6186,191200.0
2010-03-04 12:10:00,19.32,19.32,19.32,19.32,30800.0,15.6186,15.6186,15.6186,15.6186,30800.0
2010-03-04 12:15:00,19.32,19.33,19.32,19.33,60800.0,15.6186,15.6267,15.6186,15.6267,60800.0
2010-03-04 12:20:00,19.34,19.34,19.33,19.33,218800.0,15.6348,15.6348,15.6267,15.6267,218800.0
2010-03-04 12:25:00,19.33,19.34,19.33,19.34,38000.0,15.6267,15.6348,15.6267,15.6348,38000.0
2010-03-04 12:30:00,19.34,19.35,19.34,19.34,211600.0,15.6348,15.6429,15.6348,15.6348,211600.0
2010-03-04 12:35:00,19.34,19.34,19.32,19.32,34800.0,15.6348,15.6348,15.6186,15.6186,34800.0
2010-03-04 12:40:00,19.32,19.32,19.31,19.32,44200.0,15.6186,15.6186,15.6105,15.6186,44200.0
2010-03-04 12:45:00,19.32,19.33,19.32,19.33,57200.0,15.6186,15.6267,15.6186,15.6267,57200.0
2010-03-04 12:50:00,19.33,19.34,19.32,19.33,57000.0,15.6267,15.6348,15.6186,15.6267,57000.0
2010-03-04 12:55:00,19.33,19.34,19.32,19.32,64000.0,15.6267,15.6348,15.6186,15.6186,64000.0
2010-03-04 13:00:00,19.32,19.33,19.32,19.33,13400.0,15.6186,15.6267,15.6186,15.6267,13400.0
2010-03-04 13:05:00,19.33,19.34,19.32,19.34,143800.0,15.6267,15.6348,15.6186,15.6348,143800.0
2010-03-04 13:10:00,19.34,19.34,19.33,19.33,151800.0,15.6348,15.6348,15.6267,15.6267,151800.0
2010-03-04 13:15:00,19.33,19.35,19.33,19.34,359600.0,15.6267,15.6429,15.6267,15.6348,359600.0
2010-03-04 13:20:00,19.34,19.34,19.33,19.34,82200.0,15.6348,15.6348,15.6267,15.6348,82200.0
2010-03-04 13:25:00,19.34,19.34,19.32,19.33,95600.0,15.6348,15.6348,15.6186,15.6267,95600.0
2010-03-04 13:30:00,19.32,19.33,19.31,19.33,132200.0,15.6186,15.6267,15.6105,15.6267,132200.0
2010-03-04 13:35:00,19.32,19.33,19.32,19.33,200200.0,15.6186,15.6267,15.6186,15.6267,200200.0
2010-03-04 13:40:00,19.33,19.33,19.31,19.33,245400.0,15.6267,15.6267,15.6105,15.6267,245400.0
2010-03-04 13:45:00,19.33,19.33,19.32,19.33,103000.0,15.6267,15.6267,15.6186,15.6267,103000.0
2010-03-04 13:50:00,19.33,19.39,19.33,19.38,1077400.0,15.6267,15.6752,15.6267,15.6671,1077400.0
2010-03-04 13:55:00,19.37,19.39,19.37,19.38,219200.0,15.659,15.6752,15.659,15.6671,219200.0
2010-03-04 14:00:00,19.38,19.38,19.36,19.37,121000.0,15.6671,15.6671,15.651,15.659,121000.0
2010-03-04 14:05:00,19.36,19.38,19.36,19.38,142200.0,15.651,15.6671,15.651,15.6671,142200.0
2010-03-04 14:10:00,19.38,19.38,19.36,19.36,35400.0,15.6671,15.6671,15.651,15.651,35400.0
2010-03-04 14:15:00,19.37,19.38,19.36,19.38,180000.0,15.659,15.6671,15.651,15.6671,180000.0
2010-03-04 14:20:00,19.38,19.38,19.37,19.38,196400.0,15.6671,15.6671,15.659,15.6671,196400.0
2010-03-04 14:25:00,19.38,19.39,19.38,19.39,472400.0,15.6671,15.6752,15.6671,15.6752,472400.0
2010-03-04 14:30:00,19.38,19.4,19.37,19.4,561600.0,15.6671,15.6833,15.659,15.6833,561600.0
2010-03-04 14:35:00,19.4,19.4,19.39,19.4,112800.0,15.6833,15.6833,15.6752,15.6833,112800.0
2010-03-04 14:40:00,19.4,19.41,19.4,19.41,62000.0,15.6833,15.6914,15.6833,15.6914,62000.0
2010-03-04 14:45:00,19.41,19.41,19.4,19.41,174800.0,15.6914,15.6914,15.6833,15.6914,174800.0
2010-03-04 14:50:00,19.41,19.41,19.4,19.41,201400.0,15.6914,15.6914,15.6833,15.6914,201400.0
2010-03-04 14:55:00,19.41,19.41,19.4,19.4,185200.0,15.6914,15.6914,15.6833,15.6833,185200.0
2010-03-04 15:00:00,19.4,19.4,19.38,19.4,264400.0,15.6833,15.6833,15.6671,15.6833,264400.0
2010-03-04 15:05:00,19.4,19.4,19.38,19.39,301600.0,15.6833,15.6833,15.6671,15.6752,301600.0
2010-03-04 15:10:00,19.39,19.4,19.38,19.38,131000.0,15.6752,15.6833,15.6671,15.6671,131000.0
2010-03-04 15:15:00,19.39,19.4,19.38,19.4,84400.0,15.6752,15.6833,15.6671,15.6833,84400.0
2010-03-04 15:20:00,19.4,19.4,19.39,19.4,150800.0,15.6833,15.6833,15.6752,15.6833,150800.0
2010-03-04 15:25:00,19.4,19.42,19.39,19.42,192000.0,15.6833,15.6995,15.6752,15.6995,192000.0
2010-03-04 15:30:00,19.42,19.43,19.39,19.42,837600.0,15.6995,15.7075,15.6752,15.6995,837600.0
2010-03-04 15:35:00,19.43,19.43,19.41,19.43,424000.0,15.7075,15.7075,15.6914,15.7075,424000.0
2010-03-04 15:40:00,19.43,19.45,19.43,19.44,502400.0,15.7075,15.7237,15.7075,15.7156,502400.0
2010-03-04 15:45:00,19.44,19.45,19.43,19.43,395400.0,15.7156,15.7237,15.7075,15.7075,395400.0
2010-03-04 15:50:00,19.43,19.43,19.41,19.41,872000.0,15.7075,15.7075,15.6914,15.6914,872000.0
2010-03-04 15:55:00,19.41,19.42,19.41,19.41,1184000.0,15.6914,15.6995,15.6914,15.6914,1184000.0
2010-03-05 09:30:00,19.52,19.54,19.47,19.49,282000.0,15.7803,15.7965,15.7399,15.756,282000.0
2010-03-05 09:35:00,19.49,19.52,19.46,19.5,681800.0,15.756,15.7803,15.7318,15.7641,681800.0
2010-03-05 09:40:00,19.5,19.53,19.5,19.51,588600.0,15.7641,15.7884,15.7641,15.7722,588600.0
2010-03-05 09:45:00,19.5,19.56,19.5,19.56,915000.0,15.7641,15.8126,15.7641,15.8126,915000.0
2010-03-05 09:50:00,19.56,19.58,19.56,19.57,315000.0,15.8126,15.8288,15.8126,15.8207,315000.0
2010-03-05 09:55:00,19.57,19.59,19.56,19.59,533800.0,15.8207,15.8369,15.8126,15.8369,533800.0
2010-03-05 10:00:00,19.59,19.6,19.58,19.58,477200.0,15.8369,15.845,15.8288,15.8288,477200.0
2010-03-05 10:05:00,19.58,19.61,19.57,19.61,576200.0,15.8288,15.8531,15.8207,15.8531,576200.0
2010-03-05 10:10:00,19.6,19.64,19.6,19.64,689800.0,15.845,15.8773,15.845,15.8773,689800.0
2010-03-05 10:15:00,19.63,19.65,19.63,19.64,309200.0,15.8692,15.8854,15.8692,15.8773,309200.0
2010-03-05 10:20:00,19.64,19.65,19.61,19.63,415000.0,15.8773,15.8854,15.8531,15.8692,415000.0
2010-03-05 10:25:00,19.63,19.68,19.63,19.67,434200.0,15.8692,15.9096,15.8692,15.9016,434200.0
2010-03-05 10:30:00,19.67,19.69,19.67,19.68,566200.0,15.9016,15.9177,15.9016,15.9096,566200.0
2010-03-05 10:35:00,19.69,19.7,19.68,19.7,301800.0,15.9177,15.9258,15.9096,15.9258,301800.0
2010-03-05 10:40:00,19.69,19.7,19.67,19.68,250400.0,15.9177,15.9258,15.9016,15.9096,250400.0
2010-03-05 10:45:00,19.67,19.68,19.67,19.68,186600.0,15.9016,15.9096,15.9016,15.9096,186600.0
2010-03-05 10:50:00,19.68,19.69,19.68,19.68,388800.0,15.9096,15.9177,15.9096,15.9096,388800.0
2010-03-05 10:55:00,19.68,19.68,19.65,19.66,512800.0,15.9096,15.9096,15.8854,15.8935,512800.0
2010-03-05 11:00:00,19.67,19.68,19.67,19.68,555200.0,15.9016,15.9096,15.9016,15.9096,555200.0
2010-03-05 11:05:00,19.68,19.68,19.67,19.67,150400.0,15.9096,15.9096,15.9016,15.9016,150400.0
2010-03-05 11:10:00,19.68,19.68,19.67,19.68,216200.0,15.9096,15.9096,15.9016,15.9096,216200.0
2010-03-05 11:15:00,19.68,19.69,19.67,19.68,658000.0,15.9096,15.9177,15.9016,15.9096,658000.0
2010-03-05 11:20:00,19.67,19.68,19.66,19.67,279000.0,15.9016,15.9096,15.8935,15.9016,279000.0
2010-03-05 11:25:00,19.67,19.67,19.66,19.67,229000.0,15.9016,15.9016,15.8935,15.9016,229000.0
2010-03-05 11:30:00,19.67,19.67,19.65,19.66,275600.0,15.9016,15.9016,15.8854,15.8935,275600.0
2010-03-05 11:35:00,19.67,19.67,19.64,19.64,303600.0,15.9016,15.9016,15.8773,15.8773,303600.0
2010-03-05 11:40:00,19.64,19.65,19.64,19.65,354800.0,15.8773,15.8854,15.8773,15.8854,354800.0
2010-03-05 11:45:00,19.65,19.65,19.65,19.65,186600.0,15.8854,15.8854,15.8854,15.8854,186600.0
2010-03-05 11:50:00,19.65,19.65,19.65,19.65,68000.0,15.8854,15.8854,15.8854,15.8854,68000.0
2010-03-05 11:55:00,19.65,19.65,19.62,19.62,260000.0,15.8854,15.8854,15.8611,15.8611,260000.0
2010-03-05 12:00:00,19.62,19.63,19.61,19.63,118600.0,15.8611,15.8692,15.8531,15.8692,118600.0
2010-03-05 12:05:00,19.63,19.64,19.63,19.63,73600.0,15.8692,15.8773,15.8692,15.8692,73600.0
2010-03-05 12:10:00,19.63,19.63,19.61,19.63,77000.0,15.8692,15.8692,15.8531,15.8692,77000.0
2010-03-05 12:15:00,19.63,19.64,19.62,19.63,173000.0,15.8692,15.8773,15.8611,15.8692,173000.0
2010-03-05 12:20:00,19.63,19.64,19.61,19.64,124000.0,15.8692,15.8773,15.8531,15.8773,124000.0
2010-03-05 12:25:00,19.64,19.64,19.63,19.64,104400.0,15.8773,15.8773,15.8692,15.8773,104400.0
2010-03-05 12:30:00,19.64,19.64,19.63,19.64,129800.0,15.8773,15.8773,15.8692,15.8773,129800.0
2010-03-05 12:35:00,19.64,19.65,19.64,19.65,235400.0,15.8773,15.8854,15.8773,15.8854,235400.0
2010-03-05 12:40:00,19.65,19.67,19.65,19.66,347600.0,15.8854,15.9016,15.8854,15.8935,347600.0
2010-03-05 12:45:00,19.66,19.66,19.65,19.65,150000.0,15.8935,15.8935,15.8854,15.8854,150000.0
2010-03-05 12:50:00,19.65,19.66,19.65,19.66,73800.0,15.8854,15.8935,15.8854,15.8935,73800.0
2010-03-05 12:55:00,19.66,19.67,19.66,19.66,131400.0,15.8935,15.9016,15.8935,15.8935,131400.0
2010-03-05 13:00:00,19.67,19.67,19.65,19.66,202200.0,15.9016,15.9016,15.8854,15.8935,202200.0
2010-03-05 13:05:00,19.66,19.66,19.65,19.66,157200.0,15.8935,15.8935,15.8854,15.8935,157200.0
2010-03-05 13:10:00,19.66,19.67,19.66,19.67,140800.0,15.8935,15.9016,15.8935,15.9016,140800.0
2010-03-05 13:15:00,19.67,19.67,19.66,19.66,170600.0,15.9016,15.9016,15.8935,15.8935,170600.0
2010-03-05 13:20:00,19.66,19.66,19.65,19.66,206800.0,15.8935,15.8935,15.8854,15.8935,206800.0
2010-03-05 13:25:00,19.66,19.66,19.64,19.65,176600.0,15.8935,15.8935,15.8773,15.8854,176600.0
2010-03-05 13:30:00,19.65,19.66,19.65,19.66,143000.0,15.8854,15.8935,15.8854,15.8935,143000.0
2010-03-05 13:35:00,19.66,19.66,19.64,19.65,262000.0,15.8935,15.8935,15.8773,15.8854,262000.0
2010-03-05 13:40:00,19.65,19.65,19.65,19.65,76400.0,15.8854,15.8854,15.8854,15.8854,76400.0
2010-03-05 13:45:00,19.65,19.67,19.65,19.67,180800.0,15.8854,15.9016,15.8854,15.9016,180800.0
2010-03-05 13:50:00,19.67,19.67,19.67,19.67,201200.0,15.9016,15.9016,15.9016,15.9016,201200.0
2010-03-05 13:55:00,19.67,19.67,19.66,19.66,71600.0,15.9016,15.9016,15.8935,15.8935,71600.0
2010-03-05 14:00:00,19.67,19.67,19.66,19.67,164800.0,15.9016,15.9016,15.8935,15.9016,164800.0
2010-03-05 14:05:00,19.67,19.67,19.66,19.67,119000.0,15.9016,15.9016,15.8935,15.9016,119000.0
2010-03-05 14:10:00,19.66,19.67,19.65,19.65,192400.0,15.8935,15.9016,15.8854,15.8854,192400.0
2010-03-05 14:15:00,19.65,19.66,19.65,19.65,73800.0,15.8854,15.8935,15.8854,15.8854,73800.0
2010-03-05 14:20:00,19.65,19.66,19.65,19.66,74000.0,15.8854,15.8935,15.8854,15.8935,74000.0
2010-03-05 14:25:00,19.65,19.66,19.65,19.66,61000.0,15.8854,15.8935,15.8854,15.8935,61000.0
2010-03-05 14:30:00,19.66,19.67,19.65,19.67,433200.0,15.8935,15.9016,15.8854,15.9016,433200.0
2010-03-05 14:35:00,19.67,19.67,19.66,19.67,92200.0,15.9016,15.9016,15.8935,15.9016,92200.0
2010-03-05 14:40:00,19.67,19.7,19.67,19.7,678200.0,15.9016,15.9258,15.9016,15.9258,678200.0
2010-03-05 14:45:00,19.7,19.71,19.69,19.71,398200.0,15.9258,15.9339,15.9177,15.9339,398200.0
2010-03-05 14:50:00,19.7,19.71,19.69,19.71,483000.0,15.9258,15.9339,15.9177,15.9339,483000.0
2010-03-05 14:55:00,19.71,19.71,19.7,19.7,100600.0,15.9339,15.9339,15.9258,15.9258,100600.0
2010-03-05 15:00:00,19.7,19.74,19.7,19.74,597000.0,15.9258,15.9582,15.9258,15.9582,597000.0
2010-03-05 15:05:00,19.74,19.74,19.73,19.73,325200.0,15.9582,15.9582,15.9501,15.9501,325200.0
2010-03-05 15:10:00,19.73,19.73,19.71,19.71,461400.0,15.9501,15.9501,15.9339,15.9339,461400.0
2010-03-05 15:15:00,19.71,19.72,19.7,19.71,481200.0,15.9339,15.942,15.9258,15.9339,481200.0
2010-03-05 15:20:00,19.71,19.72,19.7,19.71,416600.0,15.9339,15.942,15.9258,15.9339,416600.0
2010-03-05 15:25:00,19.7,19.71,19.68,19.69,337600.0,15.9258,15.9339,15.9096,15.9177,337600.0
2010-03-05 15:30:00,19.7,19.72,19.69,19.72,694600.0,15.9258,15.942,15.9177,15.942,694600.0
2010-03-05 15:35:00,19.72,19.72,19.7,19.71,242000.0,15.942,15.942,15.9258,15.9339,242000.0
2010-03-05 15:40:00,19.71,19.71,19.68,19.69,322400.0,15.9339,15.9339,15.9096,15.9177,322400.0
2010-03-05 15:45:00,19.69,19.71,19.69,19.69,428000.0,15.9177,15.9339,15.9177,15.9177,428000.0
2010-03-05 15:50:00,19.7,19.7,19.68,19.7,635400.0,15.9258,15.9258,15.9096,15.9258,635400.0
2010-03-05 15:55:00,19.7,19.71,19.68,19.71,1160600.0,15.9258,15.9339,15.9096,15.9339,1160600.0
2010-03-08 09:30:00,19.74,19.77,19.71,19.77,308000.0,15.9582,15.9824,15.9339,15.9824,308000.0
2010-03-08 09:35:00,19.77,19.83,19.77,19.82,693800.0,15.9824,16.0309,15.9824,16.0228,693800.0
2010-03-08 09:40:00,19.82,19.84,19.81,19.82,462000.0,16.0228,16.039,16.0147,16.0228,462000.0
2010-03-08 09:45:00,19.82,19.82,19.76,19.76,556000.0,16.0228,16.0228,15.9743,15.9743,556000.0
2010-03-08 09:50:00,19.77,19.81,19.75,19.81,603400.0,15.9824,16.0147,15.9662,16.0147,603400.0
2010-03-08 09:55:00,19.82,19.82,19.77,19.78,240000.0,16.0228,16.0228,15.9824,15.9905,240000.0
2010-03-08 10:00:00,19.78,19.8,19.78,19.8,337000.0,15.9905,16.0067,15.9905,16.0067,337000.0
2010-03-08 10:05:00,19.8,19.8,19.79,19.79,134000.0,16.0067,16.0067,15.9986,15.9986,134000.0
2010-03-08 10:10:00,19.79,19.81,19.78,19.8,173600.0,15.9986,16.0147,15.9905,16.0067,173600.0
2010-03-08 10:15:00,19.8,19.84,19.8,19.83,473400.0,16.0067,16.039,16.0067,16.0309,473400.0
2010-03-08 10:20:00,19.83,19.83,19.82,19.82,295000.0,16.0309,16.0309,16.0228,16.0228,295000.0
2010-03-08 10:25:00,19.82,19.82,19.79,19.79,737400.0,16.0228,16.0228,15.9986,15.9986,737400.0
2010-03-08 10:30:00,19.79,19.8,19.75,19.76,192200.0,15.9986,16.0067,15.9662,15.9743,192200.0
2010-03-08 10:35:00,19.76,19.78,19.75,19.78,254800.0,15.9743,15.9905,15.9662,15.9905,254800.0
2010-03-08 10:40:00,19.78,19.78,19.75,19.78,203000.0,15.9905,15.9905,15.9662,15.9905,203000.0
2010-03-08 10:45:00,19.78,19.79,19.77,19.78,74200.0,15.9905,15.9986,15.9824,15.9905,74200.0
2010-03-08 10:50:00,19.78,19.8,19.78,19.8,303600.0,15.9905,16.0067,15.9905,16.0067,303600.0
2010-03-08 10:55:00,19.8,19.81,19.8,19.8,119400.0,16.0067,16.0147,16.0067,16.0067,119400.0
2010-03-08 11:00:00,19.8,19.8,19.79,19.79,112400.0,16.0067,16.0067,15.9986,15.9986,112400.0
2010-03-08 11:05:00,19.79,19.81,19.79,19.81,80800.0,15.9986,16.0147,15.9986,16.0147,80800.0
2010-03-08 11:10:00,19.8,19.81,19.8,19.81,68800.0,16.0067,16.0147,16.0067,16.0147,68800.0
2010-03-08 11:15:00,19.8,19.81,19.79,19.79,85600.0,16.0067,16.0147,15.9986,15.9986,85600.0
2010-03-08 11:20:00,19.79,19.8,19.77,19.78,173200.0,15.9986,16.0067,15.9824,15.9905,173200.0
2010-03-08 11:25:00,19.78,19.78,19.76,19.76,95800.0,15.9905,15.9905,15.9743,15.9743,95800.0
2010-03-08 11:30:00,19.77,19.77,19.74,19.75,400600.0,15.9824,15.9824,15.9582,15.9662,400600.0
2010-03-08 11:35:00,19.75,19.77,19.75,19.76,69200.0,15.9662,15.9824,15.9662,15.9743,69200.0
2010-03-08 11:40:00,19.76,19.78,19.76,19.78,47800.0,15.9743,15.9905,15.9743,15.9905,47800.0
2010-03-08 11:45:00,19.78,19.78,19.76,19.76,18000.0,15.9905,15.9905,15.9743,15.9743,18000.0
2010-03-08 11:50:00,19.76,19.77,19.75,19.75,167800.0,15.9743,15.9824,15.9662,15.9662,167800.0
2010-03-08 11:55:00,19.75,19.77,19.75,19.77,86800.0,15.9662,15.9824,15.9662,15.9824,86800.0
2010-03-08 12:00:00,19.77,19.77,19.75,19.77,381600.0,15.9824,15.9824,15.9662,15.9824,381600.0
2010-03-08 12:05:00,19.77,19.78,19.76,19.77,130200.0,15.9824,15.9905,15.9743,15.9824,130200.0
2010-03-08 12:10:00,19.76,19.78,19.76,19.78,392800.0,15.9743,15.9905,15.9743,15.9905,392800.0
2010-03-08 12:15:00,19.78,19.78,19.77,19.78,39600.0,15.9905,15.9905,15.9824,15.9905,39600.0
2010-03-08 12:20:00,19.78,19.78,19.77,19.77,64400.0,15.9905,15.9905,15.9824,15.9824,64400.0
2010-03-08 12:25:00,19.78,19.79,19.77,19.78,41400.0,15.9905,15.9986,15.9824,15.9905,41400.0
2010-03-08 12:30:00,19.79,19.79,19.78,19.78,46600.0,15.9986,15.9986,15.9905,15.9905,46600.0
2010-03-08 12:35:00,19.78,19.78,19.78,19.78,37600.0,15.9905,15.9905,15.9905,15.9905,37600.0
2010-03-08 12:40:00,19.78,19.78,19.78,19.78,49200.0,15.9905,15.9905,15.9905,15.9905,49200.0
2010-03-08 12:45:00,19.78,19.78,19.75,19.78,58200.0,15.9905,15.9905,15.9662,15.9905,58200.0
2010-03-08 12:50:00,19.78,19.8,19.78,19.79,53800.0,15.9905,16.0067,15.9905,15.9986,53800.0
2010-03-08 12:55:00,19.79,19.8,19.79,19.8,177000.0,15.9986,16.0067,15.9986,16.0067,177000.0
2010-03-08 13:00:00,19.8,19.82,19.8,19.81,442800.0,16.0067,16.0228,16.0067,16.0147,442800.0
2010-03-08 13:05:00,19.81,19.81,19.81,19.81,37800.0,16.0147,16.0147,16.0147,16.0147,37800.0
2010-03-08 13:10:00,19.81,19.81,19.8,19.81,133800.0,16.0147,16.0147,16.0067,16.0147,133800.0
2010-03-08 13:15:00,19.81,19.81,19.79,19.79,283800.0,16.0147,16.0147,15.9986,15.9986,283800.0
2010-03-08 13:20:00,19.79,19.79,19.78,19.79,280800.0,15.9986,15.9986,15.9905,15.9986,280800.0
2010-03-08 13:25:00,19.79,19.81,19.79,19.81,150400.0,15.9986,16.0147,15.9986,16.0147,150400.0
2010-03-08 13:30:00,19.81,19.83,19.81,19.82,117800.0,16.0147,16.0309,16.0147,16.0228,117800.0
2010-03-08 13:35:00,19.82,19.83,19.82,19.83,363400.0,16.0228,16.0309,16.0228,16.0309,363400.0
2010-03-08 13:40:00,19.83,19.84,19.83,19.84,626600.0,16.0309,16.039,16.0309,16.039,626600.0
2010-03-08 13:45:00,19.84,19.84,19.83,19.83,120200.0,16.039,16.039,16.0309,16.0309,120200.0
2010-03-08 13:50:00,19.83,19.83,19.83,19.83,135400.0,16.0309,16.0309,16.0309,16.0309,135400.0
2010-03-08 13:55:00,19.83,19.84,19.82,19.83,67200.0,16.0309,16.039,16.0228,16.0309,67200.0
2010-03-08 14:00:00,19.83,19.84,19.83,19.83,24800.0,16.0309,16.039,16.0309,16.0309,24800.0
2010-03-08 14:05:00,19.84,19.84,19.83,19.83,17400.0,16.039,16.039,16.0309,16.0309,17400.0
2010-03-08 14:10:00,19.83,19.83,19.82,19.83,14800.0,16.0309,16.0309,16.0228,16.0309,14800.0
2010-03-08 14:15:00,19.82,19.82,19.81,19.82,109000.0,16.0228,16.0228,16.0147,16.0228,109000.0
2010-03-08 14:20:00,19.81,19.82,19.81,19.81,61800.0,16.0147,16.0228,16.0147,16.0147,61800.0
2010-03-08 14:25:00,19.82,19.82,19.82,19.82,39200.0,16.0228,16.0228,16.0228,16.0228,39200.0
2010-03-08 14:30:00,19.82,19.83,19.82,19.83,55400.0,16.0228,16.0309,16.0228,16.0309,55400.0
2010-03-08 14:35:00,19.83,19.84,19.83,19.83,43400.0,16.0309,16.039,16.0309,16.0309,43400.0
2010-03-08 14:40:00,19.83,19.83,19.82,19.82,21000.0,16.0309,16.0309,16.0228,16.0228,21000.0
2010-03-08 14:45:00,19.82,19.82,19.81,19.82,75400.0,16.0228,16.0228,16.0147,16.0228,75400.0
2010-03-08 14:50:00,19.82,19.82,19.82,19.82,12800.0,16.0228,16.0228,16.0228,16.0228,12800.0
2010-03-08 14:55:00,19.82,19.82,19.81,19.81,136800.0,16.0228,16.0228,16.0147,16.0147,136800.0
2010-03-08 15:00:00,19.81,19.81,19.8,19.81,118200.0,16.0147,16.0147,16.0067,16.0147,118200.0
2010-03-08 15:05:00,19.81,19.81,19.8,19.8,123200.0,16.0147,16.0147,16.0067,16.0067,123200.0
2010-03-08 15:10:00,19.8,19.8,19.8,19.8,111400.0,16.0067,16.0067,16.0067,16.0067,111400.0
2010-03-08 15:15:00,19.81,19.82,19.81,19.81,180600.0,16.0147,16.0228,16.0147,16.0147,180600.0
2010-03-08 15:20:00,19.81,19.83,19.81,19.82,335000.0,16.0147,16.0309,16.0147,16.0228,335000.0
2010-03-08 15:25:00,19.83,19.83,19.82,19.82,317600.0,16.0309,16.0309,16.0228,16.0228,317600.0
2010-03-08 15:30:00,19.82,19.82,19.81,19.82,50400.0,16.0228,16.0228,16.0147,16.0228,50400.0
2010-03-08 15:35:00,19.81,19.82,19.81,19.82,156200.0,16.0147,16.0228,16.0147,16.0228,156200.0
2010-03-08 15:40:00,19.82,19.82,19.81,19.82,42800.0,16.0228,16.0228,16.0147,16.0228,42800.0
2010-03-08 15:45:00,19.82,19.83,19.82,19.83,269200.0,16.0228,16.0309,16.0228,16.0309,269200.0
2010-03-08 15:50:00,19.82,19.83,19.81,19.82,230000.0,16.0228,16.0309,16.0147,16.0228,230000.0
2010-03-08 15:55:00,19.81,19.82,19.79,19.81,1015800.0,16.0147,16.0228,15.9986,16.0147,1015800.0
2010-03-09 09:30:00,19.71,19.77,19.7,19.77,417400.0,15.9339,15.9824,15.9258,15.9824,417400.0
2010-03-09 09:35:00,19.77,19.8,19.75,19.79,302400.0,15.9824,16.0067,15.9662,15.9986,302400.0
2010-03-09 09:40:00,19.79,19.82,19.79,19.81,534000.0,15.9986,16.0228,15.9986,16.0147,534000.0
2010-03-09 09:45:00,19.81,19.84,19.8,19.81,258200.0,16.0147,16.039,16.0067,16.0147,258200.0
2010-03-09 09:50:00,19.81,19.82,19.78,19.78,274000.0,16.0147,16.0228,15.9905,15.9905,274000.0
2010-03-09 09:55:00,19.78,19.79,19.77,19.79,220400.0,15.9905,15.9986,15.9824,15.9986,220400.0
2010-03-09 10:00:00,19.79,19.81,19.77,19.8,184000.0,15.9986,16.0147,15.9824,16.0067,184000.0
2010-03-09 10:05:00,19.8,19.81,19.79,19.8,126600.0,16.0067,16.0147,15.9986,16.0067,126600.0
2010-03-09 10:10:00,19.79,19.82,19.79,19.81,283800.0,15.9986,16.0228,15.9986,16.0147,283800.0
2010-03-09 10:15:00,19.81,19.83,19.81,19.82,408800.0,16.0147,16.0309,16.0147,16.0228,408800.0
2010-03-09 10:20:00,19.82,19.82,19.81,19.81,188600.0,16.0228,16.0228,16.0147,16.0147,188600.0
2010-03-09 10:25:00,19.81,19.83,19.81,19.81,602800.0,16.0147,16.0309,16.0147,16.0147,602800.0
2010-03-09 10:30:00,19.81,19.85,19.81,19.84,358400.0,16.0147,16.0471,16.0147,16.039,358400.0
2010-03-09 10:35:00,19.84,19.86,19.84,19.84,445000.0,16.039,16.0552,16.039,16.039,445000.0
2010-03-09 10:40:00,19.84,19.86,19.84,19.86,266400.0,16.039,16.0552,16.039,16.0552,266400.0
2010-03-09 10:45:00,19.86,19.86,19.85,19.85,143600.0,16.0552,16.0552,16.0471,16.0471,143600.0
2010-03-09 10:50:00,19.86,19.89,19.85,19.88,390600.0,16.0552,16.0794,16.0471,16.0713,390600.0
2010-03-09 10:55:00,19.88,19.88,19.86,19.87,179000.0,16.0713,16.0713,16.0552,16.0632,179000.0
2010-03-09 11:00:00,19.86,19.86,19.83,19.83,235400.0,16.0552,16.0552,16.0309,16.0309,235400.0
2010-03-09 11:05:00,19.83,19.84,19.82,19.83,191200.0,16.0309,16.039,16.0228,16.0309,191200.0
2010-03-09 11:10:00,19.83,19.85,19.82,19.83,267800.0,16.0309,16.0471,16.0228,16.0309,267800.0
2010-03-09 11:15:00,19.83,19.84,19.82,19.83,44200.0,16.0309,16.039,16.0228,16.0309,44200.0
2010-03-09 11:20:00,19.84,19.85,19.84,19.85,75000.0,16.039,16.0471,16.039,16.0471,75000.0
2010-03-09 11:25:00,19.84,19.85,19.84,19.85,88800.0,16.039,16.0471,16.039,16.0471,88800.0
2010-03-09 11:30:00,19.85,19.86,19.84,19.86,217600.0,16.0471,16.0552,16.039,16.0552,217600.0
2010-03-09 11:35:00,19.86,19.87,19.82,19.82,444800.0,16.0552,16.0632,16.0228,16.0228,444800.0
2010-03-09 11:40:00,19.83,19.84,19.82,19.83,137400.0,16.0309,16.039,16.0228,16.0309,137400.0
2010-03-09 11:45:00,19.83,19.84,19.83,19.84,17600.0,16.0309,16.039,16.0309,16.039,17600.0
2010-03-09 11:50:00,19.83,19.86,19.83,19.85,80400.0,16.0309,16.0552,16.0309,16.0471,80400.0
2010-03-09 11:55:00,19.86,19.86,19.83,19.85,91400.0,16.0552,16.0552,16.0309,16.0471,91400.0
2010-03-09 12:00:00,19.84,19.85,19.84,19.84,77200.0,16.039,16.0471,16.039,16.039,77200.0
2010-03-09 12:05:00,19.84,19.85,19.83,19.83,29400.0,16.039,16.0471,16.0309,16.0309,29400.0
2010-03-09 12:10:00,19.84,19.86,19.84,19.86,156800.0,16.039,16.0552,16.039,16.0552,156800.0
2010-03-09 12:15:00,19.86,19.86,19.85,19.86,85000.0,16.0552,16.0552,16.0471,16.0552,85000.0
2010-03-09 12:20:00,19.86,19.88,19.86,19.86,116000.0,16.0552,16.0713,16.0552,16.0552,116000.0
2010-03-09 12:25:00,19.87,19.88,19.86,19.87,80600.0,16.0632,16.0713,16.0552,16.0632,80600.0
2010-03-09 12:30:00,19.88,19.88,19.86,19.86,40600.0,16.0713,16.0713,16.0552,16.0552,40600.0
2010-03-09 12:35:00,19.86,19.88,19.86,19.87,141800.0,16.0552,16.0713,16.0552,16.0632,141800.0
2010-03-09 12:40:00,19.88,19.88,19.86,19.86,108200.0,16.0713,16.0713,16.0552,16.0552,108200.0
2010-03-09 12:45:00,19.86,19.86,19.85,19.86,144200.0,16.0552,16.0552,16.0471,16.0552,144200.0
2010-03-09 12:50:00,19.86,19.87,19.86,19.87,37800.0,16.0552,16.0632,16.0552,16.0632,37800.0
2010-03-09 12:55:00,19.87,19.89,19.87,19.88,172000.0,16.0632,16.0794,16.0632,16.0713,172000.0
2010-03-09 13:00:00,19.88,19.9,19.85,19.86,721000.0,16.0713,16.0875,16.0471,16.0552,721000.0
2010-03-09 13:05:00,19.86,19.86,19.85,19.86,262600.0,16.0552,16.0552,16.0471,16.0552,262600.0
2010-03-09 13:10:00,19.86,19.87,19.85,19.87,57800.0,16.0552,16.0632,16.0471,16.0632,57800.0
2010-03-09 13:15:00,19.87,19.88,19.87,19.87,76200.0,16.0632,16.0713,16.0632,16.0632,76200.0
2010-03-09 13:20:00,19.88,19.88,19.86,19.86,40800.0,16.0713,16.0713,16.0552,16.0552,40800.0
2010-03-09 13:25:00,19.86,19.88,19.86,19.88,292000.0,16.0552,16.0713,16.0552,16.0713,292000.0
2010-03-09 13:30:00,19.88,19.89,19.88,19.88,110200.0,16.0713,16.0794,16.0713,16.0713,110200.0
2010-03-09 13:35:00,19.88,19.88,19.86,19.86,111200.0,16.0713,16.0713,16.0552,16.0552,111200.0
2010-03-09 13:40:00,19.86,19.86,19.85,19.85,345400.0,16.0552,16.0552,16.0471,16.0471,345400.0
2010-03-09 13:45:00,19.85,19.85,19.83,19.85,280400.0,16.0471,16.0471,16.0309,16.0471,280400.0
2010-03-09 13:50:00,19.85,19.85,19.84,19.85,147000.0,16.0471,16.0471,16.039,16.0471,147000.0
2010-03-09 13:55:00,19.85,19.85,19.81,19.82,416400.0,16.0471,16.0471,16.0147,16.0228,416400.0
2010-03-09 14:00:00,19.82,19.83,19.81,19.83,88200.0,16.0228,16.0309,16.0147,16.0309,88200.0
2010-03-09 14:05:00,19.83,19.84,19.83,19.83,74000.0,16.0309,16.039,16.0309,16.0309,74000.0
2010-03-09 14:10:00,19.84,19.84,19.83,19.83,212800.0,16.039,16.039,16.0309,16.0309,212800.0
2010-03-09 14:15:00,19.84,19.85,19.83,19.84,86200.0,16.039,16.0471,16.0309,16.039,86200.0
2010-03-09 14:20:00,19.84,19.84,19.83,19.84,212000.0,16.039,16.039,16.0309,16.039,212000.0
2010-03-09 14:25:00,19.84,19.86,19.84,19.86,137000.0,16.039,16.0552,16.039,16.0552,137000.0
2010-03-09 14:30:00,19.86,19.86,19.84,19.84,163000.0,16.0552,16.0552,16.039,16.039,163000.0
2010-03-09 14:35:00,19.84,19.84,19.79,19.81,396800.0,16.039,16.039,15.9986,16.0147,396800.0
2010-03-09 14:40:00,19.8,19.81,19.78,19.79,1021400.0,16.0067,16.0147,15.9905,15.9986,1021400.0
2010-03-09 14:45:00,19.79,19.8,19.79,19.8,167200.0,15.9986,16.0067,15.9986,16.0067,167200.0
2010-03-09 14:50:00,19.8,19.81,19.78,19.79,338800.0,16.0067,16.0147,15.9905,15.9986,338800.0
2010-03-09 14:55:00,19.78,19.79,19.75,19.76,767400.0,15.9905,15.9986,15.9662,15.9743,767400.0
2010-03-09 15:00:00,19.77,19.77,19.75,19.77,63600.0,15.9824,15.9824,15.9662,15.9824,63600.0
2010-03-09 15:05:00,19.77,19.77,19.75,19.75,135600.0,15.9824,15.9824,15.9662,15.9662,135600.0
2010-03-09 15:10:00,19.75,19.75,19.72,19.72,236000.0,15.9662,15.9662,15.942,15.942,236000.0
2010-03-09 15:15:00,19.72,19.72,19.67,19.67,475400.0,15.942,15.942,15.9016,15.9016,475400.0
2010-03-09 15:20:00,19.68,19.68,19.63,19.64,1050000.0,15.9096,15.9096,15.8692,15.8773,1050000.0
2010-03-09 15:25:00,19.64,19.68,19.63,19.68,375000.0,15.8773,15.9096,15.8692,15.9096,375000.0
2010-03-09 15:30:00,19.68,19.68,19.67,19.68,192600.0,15.9096,15.9096,15.9016,15.9096,192600.0
2010-03-09 15:35:00,19.68,19.7,19.68,19.69,356000.0,15.9096,15.9258,15.9096,15.9177,356000.0
2010-03-09 15:40:00,19.7,19.72,19.69,19.7,312400.0,15.9258,15.942,15.9177,15.9258,312400.0
2010-03-09 15:45:00,19.7,19.71,19.69,19.7,336000.0,15.9258,15.9339,15.9177,15.9258,336000.0
2010-03-09 15:50:00,19.7,19.74,19.69,19.72,539800.0,15.9258,15.9582,15.9177,15.942,539800.0
2010-03-09 15:55:00,19.72,19.73,19.72,19.72,835600.0,15.942,15.9501,15.942,15.942,835600.0
2010-03-10 09:30:00,19.75,19.8,19.7,19.77,518600.0,15.9662,16.0067,15.9258,15.9824,518600.0
2010-03-10 09:35:00,19.78,19.78,19.72,19.76,215600.0,15.9905,15.9905,15.942,15.9743,215600.0
2010-03-10 09:40:00,19.76,19.81,19.74,19.81,278600.0,15.9743,16.0147,15.9582,16.0147,278600.0
2010-03-10 09:45:00,19.81,19.83,19.8,19.83,191200.0,16.0147,16.0309,16.0067,16.0309,191200.0
2010-03-10 09:50:00,19.83,19.84,19.8,19.8,179400.0,16.0309,16.039,16.0067,16.0067,179400.0
2010-03-10 09:55:00,19.8,19.81,19.78,19.81,233400.0,16.0067,16.0147,15.9905,16.0147,233400.0
2010-03-10 10:00:00,19.82,19.86,19.82,19.83,507400.0,16.0228,16.0552,16.0228,16.0309,507400.0
2010-03-10 10:05:00,19.83,19.86,19.82,19.85,541200.0,16.0309,16.0552,16.0228,16.0471,541200.0
2010-03-10 10:10:00,19.85,19.92,19.85,19.91,563600.0,16.0471,16.1037,16.0471,16.0956,563600.0
2010-03-10 10:15:00,19.91,19.91,19.83,19.84,257800.0,16.0956,16.0956,16.0309,16.039,257800.0
2010-03-10 10:20:00,19.84,19.85,19.83,19.85,51000.0,16.039,16.0471,16.0309,16.0471,51000.0
2010-03-10 10:25:00,19.84,19.86,19.84,19.86,97800.0,16.039,16.0552,16.039,16.0552,97800.0
2010-03-10 10:30:00,19.86,19.9,19.86,19.89,256600.0,16.0552,16.0875,16.0552,16.0794,256600.0
2010-03-10 10:35:00,19.89,19.89,19.86,19.88,134000.0,16.0794,16.0794,16.0552,16.0713,134000.0
2010-03-10 10:40:00,19.88,19.89,19.88,19.89,231200.0,16.0713,16.0794,16.0713,16.0794,231200.0
2010-03-10 10:45:00,19.89,19.9,19.88,19.89,193800.0,16.0794,16.0875,16.0713,16.0794,193800.0
2010-03-10 10:50:00,19.89,19.91,19.88,19.9,159600.0,16.0794,16.0956,16.0713,16.0875,159600.0
2010-03-10 10:55:00,19.9,19.9,19.88,19.89,126200.0,16.0875,16.0875,16.0713,16.0794,126200.0
2010-03-10 11:00:00,19.9,19.94,19.9,19.93,161400.0,16.0875,16.1198,16.0875,16.1118,161400.0
2010-03-10 11:05:00,19.93,19.93,19.9,19.91,191600.0,16.1118,16.1118,16.0875,16.0956,191600.0
2010-03-10 11:10:00,19.91,19.91,19.89,19.89,218400.0,16.0956,16.0956,16.0794,16.0794,218400.0
2010-03-10 11:15:00,19.89,19.9,19.88,19.9,255800.0,16.0794,16.0875,16.0713,16.0875,255800.0
2010-03-10 11:20:00,19.91,19.92,19.9,19.9,129200.0,16.0956,16.1037,16.0875,16.0875,129200.0
2010-03-10 11:25:00,19.91,19.92,19.9,19.91,78800.0,16.0956,16.1037,16.0875,16.0956,78800.0
2010-03-10 11:30:00,19.91,19.92,19.89,19.92,245600.0,16.0956,16.1037,16.0794,16.1037,245600.0
2010-03-10 11:35:00,19.92,19.92,19.9,19.9,200400.0,16.1037,16.1037,16.0875,16.0875,200400.0
2010-03-10 11:40:00,19.89,19.89,19.86,19.88,375600.0,16.0794,16.0794,16.0552,16.0713,375600.0
2010-03-10 11:45:00,19.88,19.89,19.86,19.87,102200.0,16.0713,16.0794,16.0552,16.0632,102200.0
2010-03-10 11:50:00,19.86,19.87,19.85,19.86,470000.0,16.0552,16.0632,16.0471,16.0552,470000.0
2010-03-10 11:55:00,19.86,19.89,19.85,19.88,66800.0,16.0552,16.0794,16.0471,16.0713,66800.0
2010-03-10 12:00:00,19.88,19.9,19.85,19.89,489000.0,16.0713,16.0875,16.0471,16.0794,489000.0
2010-03-10 12:05:00,19.89,19.9,19.85,19.85,159000.0,16.0794,16.0875,16.0471,16.0471,159000.0
2010-03-10 12:10:00,19.85,19.85,19.81,19.83,742800.0,16.0471,16.0471,16.0147,16.0309,742800.0
2010-03-10 12:15:00,19.83,19.84,19.78,19.83,858400.0,16.0309,16.039,15.9905,16.0309,858400.0
2010-03-10 12:20:00,19.84,19.85,19.83,19.83,85800.0,16.039,16.0471,16.0309,16.0309,85800.0
2010-03-10 12:25:00,19.83,19.84,19.8,19.8,64000.0,16.0309,16.039,16.0067,16.0067,64000.0
2010-03-10 12:30:00,19.8,19.82,19.78,19.8,143200.0,16.0067,16.0228,15.9905,16.0067,143200.0
2010-03-10 12:35:00,19.8,19.83,19.8,19.83,71600.0,16.0067,16.0309,16.0067,16.0309,71600.0
2010-03-10 12:40:00,19.83,19.84,19.78,19.79,620000.0,16.0309,16.039,15.9905,15.9986,620000.0
2010-03-10 12:45:00,19.8,19.84,19.8,19.84,90800.0,16.0067,16.039,16.0067,16.039,90800.0
2010-03-10 12:50:00,19.84,19.86,19.83,19.85,99400.0,16.039,16.0552,16.0309,16.0471,99400.0
2010-03-10 12:55:00,19.84,19.86,19.84,19.86,47200.0,16.039,16.0552,16.039,16.0552,47200.0
2010-03-10 13:00:00,19.86,19.86,19.85,19.86,44000.0,16.0552,16.0552,16.0471,16.0552,44000.0
2010-03-10 13:05:00,19.86,19.86,19.84,19.84,304400.0,16.0552,16.0552,16.039,16.039,304400.0
2010-03-10 13:10:00,19.84,19.85,19.83,19.85,114800.0,16.039,16.0471,16.0309,16.0471,114800.0
2010-03-10 13:15:00,19.86,19.88,19.85,19.87,59000.0,16.0552,16.0713,16.0471,16.0632,59000.0
2010-03-10 13:20:00,19.86,19.87,19.86,19.86,52200.0,16.0552,16.0632,16.0552,16.0552,52200.0
2010-03-10 13:25:00,19.86,19.86,19.84,19.84,67000.0,16.0552,16.0552,16.039,16.039,67000.0
2010-03-10 13:30:00,19.84,19.86,19.84,19.84,74000.0,16.039,16.0552,16.039,16.039,74000.0
2010-03-10 13:35:00,19.85,19.85,19.84,19.85,53400.0,16.0471,16.0471,16.039,16.0471,53400.0
2010-03-10 13:40:00,19.85,19.86,19.84,19.86,272200.0,16.0471,16.0552,16.039,16.0552,272200.0
2010-03-10 13:45:00,19.86,19.86,19.84,19.84,136400.0,16.0552,16.0552,16.039,16.039,136400.0
2010-03-10 13:50:00,19.84,19.84,19.81,19.82,303200.0,16.039,16.039,16.0147,16.0228,303200.0
2010-03-10 13:55:00,19.82,19.83,19.82,19.82,38600.0,16.0228,16.0309,16.0228,16.0228,38600.0
2010-03-10 14:00:00,19.83,19.84,19.83,19.84,44400.0,16.0309,16.039,16.0309,16.039,44400.0
2010-03-10 14:05:00,19.85,19.88,19.85,19.87,114600.0,16.0471,16.0713,16.0471,16.0632,114600.0
2010-03-10 14:10:00,19.88,19.88,19.86,19.86,123200.0,16.0713,16.0713,16.0552,16.0552,123200.0
2010-03-10 14:15:00,19.86,19.89,19.86,19.89,133800.0,16.0552,16.0794,16.0552,16.0794,133800.0
2010-03-10 14:20:00,19.89,19.9,19.88,19.88,116800.0,16.0794,16.0875,16.0713,16.0713,116800.0
2010-03-10 14:25:00,19.88,19.89,19.87,19.89,133800.0,16.0713,16.0794,16.0632,16.0794,133800.0
2010-03-10 14:30:00,19.89,19.89,19.88,19.89,258200.0,16.0794,16.0794,16.0713,16.0794,258200.0
2010-03-10 14:35:00,19.89,19.89,19.87,19.89,127800.0,16.0794,16.0794,16.0632,16.0794,127800.0
2010-03-10 14:40:00,19.89,19.9,19.89,19.89,58000.0,16.0794,16.0875,16.0794,16.0794,58000.0
2010-03-10 14:45:00,19.89,19.91,19.89,19.91,272600.0,16.0794,16.0956,16.0794,16.0956,272600.0
2010-03-10 14:50:00,19.9,19.9,19.86,19.88,417600.0,16.0875,16.0875,16.0552,16.0713,417600.0
2010-03-10 14:55:00,19.87,19.88,19.84,19.84,382200.0,16.0632,16.0713,16.039,16.039,382200.0
2010-03-10 15:00:00,19.84,19.88,19.84,19.87,135200.0,16.039,16.0713,16.039,16.0632,135200.0
2010-03-10 15:05:00,19.86,19.89,19.86,19.89,155000.0,16.0552,16.0794,16.0552,16.0794,155000.0
2010-03-10 15:10:00,19.88,19.89,19.87,19.89,762600.0,16.0713,16.0794,16.0632,16.0794,762600.0
2010-03-10 15:15:00,19.89,19.91,19.89,19.89,286000.0,16.0794,16.0956,16.0794,16.0794,286000.0
2010-03-10 15:20:00,19.89,19.9,19.88,19.88,209000.0,16.0794,16.0875,16.0713,16.0713,209000.0
2010-03-10 15:25:00,19.89,19.89,19.85,19.85,181600.0,16.0794,16.0794,16.0471,16.0471,181600.0
2010-03-10 15:30:00,19.85,19.86,19.82,19.84,454200.0,16.0471,16.0552,16.0228,16.039,454200.0
2010-03-10 15:35:00,19.84,19.84,19.82,19.84,240400.0,16.039,16.039,16.0228,16.039,240400.0
2010-03-10 15:40:00,19.84,19.85,19.83,19.84,191400.0,16.039,16.0471,16.0309,16.039,191400.0
2010-03-10 15:45:00,19.84,19.86,19.84,19.86,287600.0,16.039,16.0552,16.039,16.0552,287600.0
2010-03-10 15:50:00,19.86,19.88,19.86,19.88,580200.0,16.0552,16.0713,16.0552,16.0713,580200.0
2010-03-10 15:55:00,19.88,19.89,19.87,19.88,1062200.0,16.0713,16.0794,16.0632,16.0713,1062200.0
2010-03-11 09:30:00,19.77,19.84,19.77,19.82,605800.0,15.9824,16.039,15.9824,16.0228,605800.0
2010-03-11 09:35:00,19.82,19.84,19.76,19.77,843200.0,16.0228,16.039,15.9743,15.9824,843200.0
2010-03-11 09:40:00,19.76,19.79,19.75,19.78,750800.0,15.9743,15.9986,15.9662,15.9905,750800.0
2010-03-11 09:45:00,19.78,19.78,19.75,19.75,1443800.0,15.9905,15.9905,15.9662,15.9662,1443800.0
2010-03-11 09:50:00,19.75,19.77,19.73,19.75,1492800.0,15.9662,15.9824,15.9501,15.9662,1492800.0
2010-03-11 09:55:00,19.75,19.78,19.74,19.77,609600.0,15.9662,15.9905,15.9582,15.9824,609600.0
2010-03-11 10:00:00,19.77,19.8,19.77,19.79,583600.0,15.9824,16.0067,15.9824,15.9986,583600.0
2010-03-11 10:05:00,19.79,19.83,19.79,19.81,603600.0,15.9986,16.0309,15.9986,16.0147,603600.0
2010-03-11 10:10:00,19.81,19.82,19.78,19.79,126800.0,16.0147,16.0228,15.9905,15.9986,126800.0
2010-03-11 10:15:00,19.79,19.8,19.77,19.8,502600.0,15.9986,16.0067,15.9824,16.0067,502600.0
2010-03-11 10:20:00,19.81,19.82,19.8,19.81,165400.0,16.0147,16.0228,16.0067,16.0147,165400.0
2010-03-11 10:25:00,19.82,19.85,19.82,19.84,442200.0,16.0228,16.0471,16.0228,16.039,442200.0
2010-03-11 10:30:00,19.85,19.88,19.84,19.86,861200.0,16.0471,16.0713,16.039,16.0552,861200.0
2010-03-11 10:35:00,19.85,19.86,19.83,19.86,762200.0,16.0471,16.0552,16.0309,16.0552,762200.0
2010-03-11 10:40:00,19.86,19.89,19.85,19.85,546600.0,16.0552,16.0794,16.0471,16.0471,546600.0
2010-03-11 10:45:00,19.85,19.9,19.85,19.9,197400.0,16.0471,16.0875,16.0471,16.0875,197400.0
2010-03-11 10:50:00,19.91,19.93,19.9,19.92,727800.0,16.0956,16.1118,16.0875,16.1037,727800.0
2010-03-11 10:55:00,19.92,19.92,19.91,19.91,513200.0,16.1037,16.1037,16.0956,16.0956,513200.0
2010-03-11 11:00:00,19.92,19.93,19.88,19.88,535600.0,16.1037,16.1118,16.0713,16.0713,535600.0
2010-03-11 11:05:00,19.88,19.9,19.88,19.9,149200.0,16.0713,16.0875,16.0713,16.0875,149200.0
2010-03-11 11:10:00,19.9,19.9,19.9,19.9,30400.0,16.0875,16.0875,16.0875,16.0875,30400.0
2010-03-11 11:15:00,19.9,19.9,19.88,19.88,61000.0,16.0875,16.0875,16.0713,16.0713,61000.0
2010-03-11 11:20:00,19.88,19.89,19.88,19.88,255000.0,16.0713,16.0794,16.0713,16.0713,255000.0
2010-03-11 11:25:00,19.89,19.89,19.86,19.86,228800.0,16.0794,16.0794,16.0552,16.0552,228800.0
2010-03-11 11:30:00,19.85,19.86,19.84,19.84,248200.0,16.0471,16.0552,16.039,16.039,248200.0
2010-03-11 11:35:00,19.84,19.85,19.83,19.83,266800.0,16.039,16.0471,16.0309,16.0309,266800.0
2010-03-11 11:40:00,19.83,19.84,19.83,19.84,161000.0,16.0309,16.039,16.0309,16.039,161000.0
2010-03-11 11:45:00,19.83,19.87,19.83,19.86,343200.0,16.0309,16.0632,16.0309,16.0552,343200.0
2010-03-11 11:50:00,19.87,19.87,19.86,19.87,63800.0,16.0632,16.0632,16.0552,16.0632,63800.0
2010-03-11 11:55:00,19.86,19.87,19.86,19.87,154600.0,16.0552,16.0632,16.0552,16.0632,154600.0
2010-03-11 12:00:00,19.88,19.88,19.87,19.88,26200.0,16.0713,16.0713,16.0632,16.0713,26200.0
2010-03-11 12:05:00,19.87,19.87,19.84,19.85,212200.0,16.0632,16.0632,16.039,16.0471,212200.0
2010-03-11 12:10:00,19.85,19.86,19.82,19.84,360400.0,16.0471,16.0552,16.0228,16.039,360400.0
2010-03-11 12:15:00,19.83,19.84,19.82,19.83,343200.0,16.0309,16.039,16.0228,16.0309,343200.0
2010-03-11 12:20:00,19.83,19.83,19.79,19.79,679800.0,16.0309,16.0309,15.9986,15.9986,679800.0
2010-03-11 12:25:00,19.79,19.81,19.79,19.79,168600.0,15.9986,16.0147,15.9986,15.9986,168600.0
2010-03-11 12:30:00,19.8,19.81,19.8,19.8,237600.0,16.0067,16.0147,16.0067,16.0067,237600.0
2010-03-11 12:35:00,19.8,19.84,19.8,19.84,27400.0,16.0067,16.039,16.0067,16.039,27400.0
2010-03-11 12:40:00,19.84,19.84,19.82,19.83,197400.0,16.039,16.039,16.0228,16.0309,197400.0
2010-03-11 12:45:00,19.84,19.85,19.84,19.85,34000.0,16.039,16.0471,16.039,16.0471,34000.0
2010-03-11 12:50:00,19.84,19.85,19.84,19.85,66400.0,16.039,16.0471,16.039,16.0471,66400.0
2010-03-11 12:55:00,19.85,19.86,19.85,19.86,47800.0,16.0471,16.0552,16.0471,16.0552,47800.0
2010-03-11 13:00:00,19.86,19.87,19.86,19.86,69200.0,16.0552,16.0632,16.0552,16.0552,69200.0
2010-03-11 13:05:00,19.86,19.87,19.86,19.87,10800.0,16.0552,16.0632,16.0552,16.0632,10800.0
2010-03-11 13:10:00,19.87,19.87,19.86,19.86,44000.0,16.0632,16.0632,16.0552,16.0552,44000.0
2010-03-11 13:15:00,19.86,19.86,19.85,19.85,43200.0,16.0552,16.0552,16.0471,16.0471,43200.0
2010-03-11 13:20:00,19.85,19.85,19.85,19.85,25600.0,16.0471,16.0471,16.0471,16.0471,25600.0
2010-03-11 13:25:00,19.85,19.86,19.85,19.85,38000.0,16.0471,16.0552,16.0471,16.0471,38000.0
2010-03-11 13:30:00,19.86,19.86,19.85,19.86,40000.0,16.0552,16.0552,16.0471,16.0552,40000.0
2010-03-11 13:35:00,19.86,19.87,19.86,19.86,106600.0,16.0552,16.0632,16.0552,16.0552,106600.0
2010-03-11 13:40:00,19.86,19.86,19.86,19.86,33800.0,16.0552,16.0552,16.0552,16.0552,33800.0
2010-03-11 13:45:00,19.86,19.89,19.86,19.88,30200.0,16.0552,16.0794,16.0552,16.0713,30200.0
2010-03-11 13:50:00,19.88,19.89,19.87,19.87,50800.0,16.0713,16.0794,16.0632,16.0632,50800.0
2010-03-11 13:55:00,19.88,19.88,19.85,19.85,162800.0,16.0713,16.0713,16.0471,16.0471,162800.0
2010-03-11 14:00:00,19.85,19.85,19.83,19.84,218400.0,16.0471,16.0471,16.0309,16.039,218400.0
2010-03-11 14:05:00,19.84,19.84,19.83,19.83,171800.0,16.039,16.039,16.0309,16.0309,171800.0
2010-03-11 14:10:00,19.83,19.86,19.83,19.86,29000.0,16.0309,16.0552,16.0309,16.0552,29000.0
2010-03-11 14:15:00,19.86,19.86,19.84,19.85,28400.0,16.0552,16.0552,16.039,16.0471,28400.0
2010-03-11 14:20:00,19.86,19.86,19.86,19.86,57000.0,16.0552,16.0552,16.0552,16.0552,57000.0
2010-03-11 14:25:00,19.86,19.89,19.86,19.89,828600.0,16.0552,16.0794,16.0552,16.0794,828600.0
2010-03-11 14:30:00,19.89,19.89,19.88,19.88,116400.0,16.0794,16.0794,16.0713,16.0713,116400.0
2010-03-11 14:35:00,19.88,19.9,19.88,19.9,65600.0,16.0713,16.0875,16.0713,16.0875,65600.0
2010-03-11 14:40:00,19.9,19.91,19.89,19.89,416400.0,16.0875,16.0956,16.0794,16.0794,416400.0
2010-03-11 14:45:00,19.89,19.89,19.88,19.88,180200.0,16.0794,16.0794,16.0713,16.0713,180200.0
2010-03-11 14:50:00,19.88,19.88,19.88,19.88,97400.0,16.0713,16.0713,16.0713,16.0713,97400.0
2010-03-11 14:55:00,19.88,19.89,19.88,19.89,56200.0,16.0713,16.0794,16.0713,16.0794,56200.0
2010-03-11 15:00:00,19.89,19.91,19.89,19.9,193800.0,16.0794,16.0956,16.0794,16.0875,193800.0
2010-03-11 15:05:00,19.9,19.95,19.9,19.93,945400.0,16.0875,16.1279,16.0875,16.1118,945400.0
2010-03-11 15:10:00,19.94,19.94,19.93,19.93,127000.0,16.1198,16.1198,16.1118,16.1118,127000.0
2010-03-11 15:15:00,19.93,19.96,19.93,19.93,141400.0,16.1118,16.136,16.1118,16.1118,141400.0
2010-03-11 15:20:00,19.93,19.93,19.91,19.92,184800.0,16.1118,16.1118,16.0956,16.1037,184800.0
2010-03-11 15:25:00,19.93,19.95,19.92,19.94,611800.0,16.1118,16.1279,16.1037,16.1198,611800.0
2010-03-11 15:30:00,19.95,19.95,19.92,19.92,450600.0,16.1279,16.1279,16.1037,16.1037,450600.0
2010-03-11 15:35:00,19.93,19.93,19.9,19.92,444800.0,16.1118,16.1118,16.0875,16.1037,444800.0
2010-03-11 15:40:00,19.92,19.94,19.92,19.94,280600.0,16.1037,16.1198,16.1037,16.1198,280600.0
2010-03-11 15:45:00,19.94,19.96,19.94,19.96,332000.0,16.1198,16.136,16.1198,16.136,332000.0
2010-03-11 15:50:00,19.96,19.98,19.96,19.97,693200.0,16.136,16.1522,16.136,16.1441,693200.0
2010-03-11 15:55:00,19.97,19.97,19.96,19.96,632200.0,16.1441,16.1441,16.136,16.136,632200.0
2010-03-12 09:30:00,20.03,20.07,19.99,20.03,1024800.0,16.1926,16.2249,16.1603,16.1926,1024800.0
2010-03-12 09:35:00,20.03,20.04,20.0,20.0,770400.0,16.1926,16.2007,16.1683,16.1683,770400.0
2010-03-12 09:40:00,20.0,20.02,19.97,20.01,969000.0,16.1683,16.1845,16.1441,16.1764,969000.0
2010-03-12 09:45:00,20.01,20.03,20.0,20.02,369400.0,16.1764,16.1926,16.1683,16.1845,369400.0
2010-03-12 09:50:00,20.02,20.07,20.01,20.05,356800.0,16.1845,16.2249,16.1764,16.2088,356800.0
2010-03-12 09:55:00,20.04,20.06,20.0,20.06,632000.0,16.2007,16.2168,16.1683,16.2168,632000.0
2010-03-12 10:00:00,20.05,20.05,19.89,19.94,1438000.0,16.2088,16.2088,16.0794,16.1198,1438000.0
2010-03-12 10:05:00,19.95,19.98,19.92,19.98,813200.0,16.1279,16.1522,16.1037,16.1522,813200.0
2010-03-12 10:10:00,19.98,19.99,19.93,19.94,687600.0,16.1522,16.1603,16.1118,16.1198,687600.0
2010-03-12 10:15:00,19.94,19.96,19.92,19.93,385800.0,16.1198,16.136,16.1037,16.1118,385800.0
2010-03-12 10:20:00,19.93,19.99,19.91,19.99,523200.0,16.1118,16.1603,16.0956,16.1603,523200.0
2010-03-12 10:25:00,19.99,19.99,19.95,19.98,166600.0,16.1603,16.1603,16.1279,16.1522,166600.0
2010-03-12 10:30:00,19.98,19.99,19.95,19.95,950200.0,16.1522,16.1603,16.1279,16.1279,950200.0
2010-03-12 10:35:00,19.95,20.0,19.93,20.0,408000.0,16.1279,16.1683,16.1118,16.1683,408000.0
2010-03-12 10:40:00,20.0,20.0,19.95,19.97,229800.0,16.1683,16.1683,16.1279,16.1441,229800.0
2010-03-12 10:45:00,19.97,19.97,19.95,19.96,149400.0,16.1441,16.1441,16.1279,16.136,149400.0
2010-03-12 10:50:00,19.96,20.0,19.96,20.0,52600.0,16.136,16.1683,16.136,16.1683,52600.0
2010-03-12 10:55:00,20.0,20.02,20.0,20.0,225000.0,16.1683,16.1845,16.1683,16.1683,225000.0
2010-03-12 11:00:00,20.0,20.0,19.98,20.0,845400.0,16.1683,16.1683,16.1522,16.1683,845400.0
2010-03-12 11:05:00,20.0,20.05,20.0,20.04,217200.0,16.1683,16.2088,16.1683,16.2007,217200.0
2010-03-12 11:10:00,20.05,20.06,20.05,20.05,418400.0,16.2088,16.2168,16.2088,16.2088,418400.0
2010-03-12 11:15:00,20.05,20.07,20.05,20.06,125000.0,16.2088,16.2249,16.2088,16.2168,125000.0
2010-03-12 11:20:00,20.07,20.1,20.04,20.04,1327200.0,16.2249,16.2492,16.2007,16.2007,1327200.0
2010-03-12 11:25:00,20.07,20.07,20.05,20.06,221800.0,16.2249,16.2249,16.2088,16.2168,221800.0
2010-03-12 11:30:00,20.06,20.07,20.05,20.05,350200.0,16.2168,16.2249,16.2088,16.2088,350200.0
2010-03-12 11:35:00,20.06,20.09,20.04,20.05,375800.0,16.2168,16.2411,16.2007,16.2088,375800.0
2010-03-12 11:40:00,20.05,20.05,20.04,20.05,149600.0,16.2088,16.2088,16.2007,16.2088,149600.0
2010-03-12 11:45:00,20.04,20.04,20.03,20.04,170200.0,16.2007,16.2007,16.1926,16.2007,170200.0
2010-03-12 11:50:00,20.04,20.04,20.01,20.01,93200.0,16.2007,16.2007,16.1764,16.1764,93200.0
2010-03-12 11:55:00,20.01,20.04,20.0,20.03,383200.0,16.1764,16.2007,16.1683,16.1926,383200.0
2010-03-12 12:00:00,20.03,20.03,20.02,20.03,74200.0,16.1926,16.1926,16.1845,16.1926,74200.0
2010-03-12 12:05:00,20.03,20.03,20.02,20.02,61200.0,16.1926,16.1926,16.1845,16.1845,61200.0
2010-03-12 12:10:00,20.02,20.05,20.02,20.05,83800.0,16.1845,16.2088,16.1845,16.2088,83800.0
2010-03-12 12:15:00,20.04,20.05,20.04,20.05,52800.0,16.2007,16.2088,16.2007,16.2088,52800.0
2010-03-12 12:20:00,20.05,20.07,20.05,20.07,81000.0,16.2088,16.2249,16.2088,16.2249,81000.0
2010-03-12 12:25:00,20.07,20.07,20.05,20.06,85600.0,16.2249,16.2249,16.2088,16.2168,85600.0
2010-03-12 12:30:00,20.06,20.06,20.03,20.04,72000.0,16.2168,16.2168,16.1926,16.2007,72000.0
2010-03-12 12:35:00,20.04,20.04,20.02,20.03,104600.0,16.2007,16.2007,16.1845,16.1926,104600.0
2010-03-12 12:40:00,20.04,20.05,20.03,20.05,62000.0,16.2007,16.2088,16.1926,16.2088,62000.0
2010-03-12 12:45:00,20.05,20.06,20.03,20.06,218400.0,16.2088,16.2168,16.1926,16.2168,218400.0
2010-03-12 12:50:00,20.06,20.07,20.05,20.06,160200.0,16.2168,16.2249,16.2088,16.2168,160200.0
2010-03-12 12:55:00,20.06,20.08,20.05,20.07,78200.0,16.2168,16.233,16.2088,16.2249,78200.0
2010-03-12 13:00:00,20.07,20.08,20.07,20.07,65000.0,16.2249,16.233,16.2249,16.2249,65000.0
2010-03-12 13:05:00,20.07,20.07,20.07,20.07,47400.0,16.2249,16.2249,16.2249,16.2249,47400.0
2010-03-12 13:10:00,20.07,20.09,20.07,20.08,120600.0,16.2249,16.2411,16.2249,16.233,120600.0
2010-03-12 13:15:00,20.08,20.08,20.06,20.06,113800.0,16.233,16.233,16.2168,16.2168,113800.0
2010-03-12 13:20:00,20.06,20.08,20.05,20.06,463000.0,16.2168,16.233,16.2088,16.2168,463000.0
2010-03-12 13:25:00,20.06,20.07,20.06,20.06,212000.0,16.2168,16.2249,16.2168,16.2168,212000.0
2010-03-12 13:30:00,20.06,20.07,20.06,20.07,67000.0,16.2168,16.2249,16.2168,16.2249,67000.0
2010-03-12 13:35:00,20.07,20.07,20.06,20.06,66600.0,16.2249,16.2249,16.2168,16.2168,66600.0
2010-03-12 13:40:00,20.06,20.08,20.06,20.07,68800.0,16.2168,16.233,16.2168,16.2249,68800.0
2010-03-12 13:45:00,20.07,20.08,20.07,20.08,36400.0,16.2249,16.233,16.2249,16.233,36400.0
2010-03-12 13:50:00,20.07,20.08,20.06,20.06,90400.0,16.2249,16.233,16.2168,16.2168,90400.0
2010-03-12 13:55:00,20.06,20.09,20.06,20.09,155000.0,16.2168,16.2411,16.2168,16.2411,155000.0
2010-03-12 14:00:00,20.09,20.1,20.08,20.09,141000.0,16.2411,16.2492,16.233,16.2411,141000.0
2010-03-12 14:05:00,20.09,20.1,20.08,20.08,144200.0,16.2411,16.2492,16.233,16.233,144200.0
2010-03-12 14:10:00,20.08,20.09,20.07,20.07,277600.0,16.233,16.2411,16.2249,16.2249,277600.0
2010-03-12 14:15:00,20.07,20.08,20.07,20.08,83600.0,16.2249,16.233,16.2249,16.233,83600.0
2010-03-12 14:20:00,20.08,20.08,20.06,20.06,140800.0,16.233,16.233,16.2168,16.2168,140800.0
2010-03-12 14:25:00,20.06,20.07,20.06,20.07,87600.0,16.2168,16.2249,16.2168,16.2249,87600.0
2010-03-12 14:30:00,20.07,20.08,20.07,20.08,111200.0,16.2249,16.233,16.2249,16.233,111200.0
2010-03-12 14:35:00,20.08,20.09,20.06,20.06,119000.0,16.233,16.2411,16.2168,16.2168,119000.0
2010-03-12 14:40:00,20.06,20.08,20.06,20.07,124400.0,16.2168,16.233,16.2168,16.2249,124400.0
2010-03-12 14:45:00,20.06,20.06,20.05,20.06,494200.0,16.2168,16.2168,16.2088,16.2168,494200.0
2010-03-12 14:50:00,20.06,20.07,20.06,20.07,54600.0,16.2168,16.2249,16.2168,16.2249,54600.0
2010-03-12 14:55:00,20.07,20.07,20.06,20.06,238400.0,16.2249,16.2249,16.2168,16.2168,238400.0
2010-03-12 15:00:00,20.06,20.07,20.06,20.06,170600.0,16.2168,16.2249,16.2168,16.2168,170600.0
2010-03-12 15:05:00,20.07,20.07,20.05,20.05,118000.0,16.2249,16.2249,16.2088,16.2088,118000.0
2010-03-12 15:10:00,20.05,20.06,20.05,20.06,78600.0,16.2088,16.2168,16.2088,16.2168,78600.0
2010-03-12 15:15:00,20.06,20.06,20.03,20.03,282000.0,16.2168,16.2168,16.1926,16.1926,282000.0
2010-03-12 15:20:00,20.04,20.05,20.03,20.05,274400.0,16.2007,16.2088,16.1926,16.2088,274400.0
2010-03-12 15:25:00,20.04,20.05,20.02,20.02,327000.0,16.2007,16.2088,16.1845,16.1845,327000.0
2010-03-12 15:30:00,20.02,20.05,20.02,20.04,768200.0,16.1845,16.2088,16.1845,16.2007,768200.0
2010-03-12 15:35:00,20.04,20.06,20.04,20.05,262600.0,16.2007,16.2168,16.2007,16.2088,262600.0
2010-03-12 15:40:00,20.06,20.08,20.06,20.07,313400.0,16.2168,16.233,16.2168,16.2249,313400.0
2010-03-12 15:45:00,20.07,20.09,20.07,20.09,822800.0,16.2249,16.2411,16.2249,16.2411,822800.0
2010-03-12 15:50:00,20.09,20.1,20.08,20.1,1701000.0,16.2411,16.2492,16.233,16.2492,1701000.0
2010-03-12 15:55:00,20.1,20.11,20.08,20.1,1139200.0,16.2492,16.2573,16.233,16.2492,1139200.0
2010-03-15 09:30:00,20.08,20.09,20.0,20.01,270800.0,16.233,16.2411,16.1683,16.1764,270800.0
2010-03-15 09:35:00,20.02,20.06,20.02,20.06,323200.0,16.1845,16.2168,16.1845,16.2168,323200.0
2010-03-15 09:40:00,20.06,20.07,20.02,20.07,197600.0,16.2168,16.2249,16.1845,16.2249,197600.0
2010-03-15 09:45:00,20.07,20.11,20.07,20.11,229000.0,16.2249,16.2573,16.2249,16.2573,229000.0
2010-03-15 09:50:00,20.11,20.11,20.03,20.03,352400.0,16.2573,16.2573,16.1926,16.1926,352400.0
2010-03-15 09:55:00,20.03,20.04,19.98,19.98,594000.0,16.1926,16.2007,16.1522,16.1522,594000.0
2010-03-15 10:00:00,19.98,19.98,19.94,19.97,890200.0,16.1522,16.1522,16.1198,16.1441,890200.0
2010-03-15 10:05:00,19.97,20.04,19.97,20.03,467800.0,16.1441,16.2007,16.1441,16.1926,467800.0
2010-03-15 10:10:00,20.03,20.03,19.96,19.99,592600.0,16.1926,16.1926,16.136,16.1603,592600.0
2010-03-15 10:15:00,19.99,20.0,19.96,20.0,188400.0,16.1603,16.1683,16.136,16.1683,188400.0
2010-03-15 10:20:00,20.0,20.05,20.0,20.03,469800.0,16.1683,16.2088,16.1683,16.1926,469800.0
2010-03-15 10:25:00,20.03,20.03,20.0,20.02,280000.0,16.1926,16.1926,16.1683,16.1845,280000.0
2010-03-15 10:30:00,20.02,20.02,19.97,19.99,312600.0,16.1845,16.1845,16.1441,16.1603,312600.0
2010-03-15 10:35:00,20.0,20.02,19.98,20.02,476400.0,16.1683,16.1845,16.1522,16.1845,476400.0
2010-03-15 10:40:00,20.02,20.03,20.01,20.01,122000.0,16.1845,16.1926,16.1764,16.1764,122000.0
2010-03-15 10:45:00,20.0,20.0,19.98,19.98,155200.0,16.1683,16.1683,16.1522,16.1522,155200.0
2010-03-15 10:50:00,19.98,20.0,19.97,20.0,147400.0,16.1522,16.1683,16.1441,16.1683,147400.0
2010-03-15 10:55:00,20.0,20.01,19.99,20.0,138200.0,16.1683,16.1764,16.1603,16.1683,138200.0
2010-03-15 11:00:00,20.0,20.02,20.0,20.0,174200.0,16.1683,16.1845,16.1683,16.1683,174200.0
2010-03-15 11:05:00,20.0,20.0,19.96,19.97,203400.0,16.1683,16.1683,16.136,16.1441,203400.0
2010-03-15 11:10:00,19.98,19.98,19.95,19.95,333800.0,16.1522,16.1522,16.1279,16.1279,333800.0
2010-03-15 11:15:00,19.95,19.95,19.92,19.95,658600.0,16.1279,16.1279,16.1037,16.1279,658600.0
2010-03-15 11:20:00,19.94,19.95,19.93,19.93,270600.0,16.1198,16.1279,16.1118,16.1118,270600.0
2010-03-15 11:25:00,19.93,19.95,19.93,19.95,520400.0,16.1118,16.1279,16.1118,16.1279,520400.0
2010-03-15 11:30:00,19.95,19.95,19.92,19.93,455400.0,16.1279,16.1279,16.1037,16.1118,455400.0
2010-03-15 11:35:00,19.93,19.93,19.92,19.93,431600.0,16.1118,16.1118,16.1037,16.1118,431600.0
2010-03-15 11:40:00,19.93,19.93,19.91,19.92,683000.0,16.1118,16.1118,16.0956,16.1037,683000.0
2010-03-15 11:45:00,19.92,19.93,19.91,19.93,119000.0,16.1037,16.1118,16.0956,16.1118,119000.0
2010-03-15 11:50:00,19.93,19.93,19.93,19.93,305000.0,16.1118,16.1118,16.1118,16.1118,305000.0
2010-03-15 11:55:00,19.93,19.96,19.93,19.95,255200.0,16.1118,16.136,16.1118,16.1279,255200.0
2010-03-15 12:00:00,19.95,19.95,19.93,19.93,43600.0,16.1279,16.1279,16.1118,16.1118,43600.0
2010-03-15 12:05:00,19.93,19.98,19.93,19.98,443600.0,16.1118,16.1522,16.1118,16.1522,443600.0
2010-03-15 12:10:00,19.98,19.98,19.97,19.97,83200.0,16.1522,16.1522,16.1441,16.1441,83200.0
2010-03-15 12:15:00,19.98,19.98,19.98,19.98,101400.0,16.1522,16.1522,16.1522,16.1522,101400.0
2010-03-15 12:20:00,19.99,20.0,19.99,19.99,66000.0,16.1603,16.1683,16.1603,16.1603,66000.0
2010-03-15 12:25:00,19.98,20.0,19.98,19.99,175800.0,16.1522,16.1683,16.1522,16.1603,175800.0
2010-03-15 12:30:00,19.99,20.0,19.98,19.99,119800.0,16.1603,16.1683,16.1522,16.1603,119800.0
2010-03-15 12:35:00,19.99,20.02,19.99,20.02,625400.0,16.1603,16.1845,16.1603,16.1845,625400.0
2010-03-15 12:40:00,20.02,20.04,20.0,20.03,405400.0,16.1845,16.2007,16.1683,16.1926,405400.0
2010-03-15 12:45:00,20.03,20.03,20.0,20.0,114600.0,16.1926,16.1926,16.1683,16.1683,114600.0
2010-03-15 12:50:00,20.0,20.05,20.0,20.05,799000.0,16.1683,16.2088,16.1683,16.2088,799000.0
2010-03-15 12:55:00,20.05,20.07,20.04,20.05,720600.0,16.2088,16.2249,16.2007,16.2088,720600.0
2010-03-15 13:00:00,20.05,20.06,20.03,20.06,296200.0,16.2088,16.2168,16.1926,16.2168,296200.0
2010-03-15 13:05:00,20.06,20.07,20.05,20.06,359400.0,16.2168,16.2249,16.2088,16.2168,359400.0
2010-03-15 13:10:00,20.06,20.07,20.06,20.06,506800.0,16.2168,16.2249,16.2168,16.2168,506800.0
2010-03-15 13:15:00,20.06,20.07,20.05,20.05,179200.0,16.2168,16.2249,16.2088,16.2088,179200.0
2010-03-15 13:20:00,20.05,20.06,20.04,20.05,197600.0,16.2088,16.2168,16.2007,16.2088,197600.0
2010-03-15 13:25:00,20.05,20.05,20.04,20.04,285600.0,16.2088,16.2088,16.2007,16.2007,285600.0
2010-03-15 13:30:00,20.04,20.06,20.04,20.06,211200.0,16.2007,16.2168,16.2007,16.2168,211200.0
2010-03-15 13:35:00,20.06,20.08,20.06,20.08,353200.0,16.2168,16.233,16.2168,16.233,353200.0
2010-03-15 13:40:00,20.07,20.08,20.06,20.06,74600.0,16.2249,16.233,16.2168,16.2168,74600.0
2010-03-15 13:45:00,20.06,20.06,20.04,20.04,75600.0,16.2168,16.2168,16.2007,16.2007,75600.0
2010-03-15 13:50:00,20.05,20.05,20.04,20.04,114600.0,16.2088,16.2088,16.2007,16.2007,114600.0
2010-03-15 13:55:00,20.04,20.05,20.04,20.05,59800.0,16.2007,16.2088,16.2007,16.2088,59800.0
2010-03-15 14:00:00,20.04,20.04,20.02,20.03,498000.0,16.2007,16.2007,16.1845,16.1926,498000.0
2010-03-15 14:05:00,20.02,20.03,20.0,20.0,302600.0,16.1845,16.1926,16.1683,16.1683,302600.0
2010-03-15 14:10:00,20.01,20.02,20.0,20.02,36800.0,16.1764,16.1845,16.1683,16.1845,36800.0
2010-03-15 14:15:00,20.02,20.02,20.0,20.02,99200.0,16.1845,16.1845,16.1683,16.1845,99200.0
2010-03-15 14:20:00,20.02,20.02,20.01,20.02,119400.0,16.1845,16.1845,16.1764,16.1845,119400.0
2010-03-15 14:25:00,20.01,20.02,20.0,20.02,406000.0,16.1764,16.1845,16.1683,16.1845,406000.0
2010-03-15 14:30:00,20.02,20.02,20.0,20.0,167800.0,16.1845,16.1845,16.1683,16.1683,167800.0
2010-03-15 14:35:00,20.0,20.03,20.0,20.03,160000.0,16.1683,16.1926,16.1683,16.1926,160000.0
2010-03-15 14:40:00,20.03,20.04,20.0,20.04,223600.0,16.1926,16.2007,16.1683,16.2007,223600.0
2010-03-15 14:45:00,20.05,20.07,20.04,20.05,285600.0,16.2088,16.2249,16.2007,16.2088,285600.0
2010-03-15 14:50:00,20.05,20.08,20.04,20.06,298200.0,16.2088,16.233,16.2007,16.2168,298200.0
2010-03-15 14:55:00,20.06,20.06,20.05,20.05,122200.0,16.2168,16.2168,16.2088,16.2088,122200.0
2010-03-15 15:00:00,20.05,20.07,20.05,20.07,98400.0,16.2088,16.2249,16.2088,16.2249,98400.0
2010-03-15 15:05:00,20.07,20.07,20.04,20.04,431400.0,16.2249,16.2249,16.2007,16.2007,431400.0
2010-03-15 15:10:00,20.04,20.07,20.04,20.06,294400.0,16.2007,16.2249,16.2007,16.2168,294400.0
2010-03-15 15:15:00,20.06,20.09,20.05,20.09,427200.0,16.2168,16.2411,16.2088,16.2411,427200.0
2010-03-15 15:20:00,20.08,20.1,20.08,20.09,361800.0,16.233,16.2492,16.233,16.2411,361800.0
2010-03-15 15:25:00,20.09,20.11,20.09,20.11,257800.0,16.2411,16.2573,16.2411,16.2573,257800.0
2010-03-15 15:30:00,20.11,20.11,20.1,20.1,365200.0,16.2573,16.2573,16.2492,16.2492,365200.0
2010-03-15 15:35:00,20.09,20.13,20.09,20.11,478000.0,16.2411,16.2734,16.2411,16.2573,478000.0
2010-03-15 15:40:00,20.12,20.13,20.12,20.13,215800.0,16.2654,16.2734,16.2654,16.2734,215800.0
2010-03-15 15:45:00,20.13,20.16,20.13,20.16,605200.0,16.2734,16.2977,16.2734,16.2977,605200.0
2010-03-15 15:50:00,20.16,20.16,20.13,20.14,1355000.0,16.2977,16.2977,16.2734,16.2815,1355000.0
2010-03-15 15:55:00,20.14,20.16,20.13,20.16,1391200.0,16.2815,16.2977,16.2734,16.2977,1391200.0
2010-03-16 09:30:00,20.16,20.23,20.15,20.2,1182200.0,16.2977,16.3543,16.2896,16.33,1182200.0
2010-03-16 09:35:00,20.21,20.21,20.17,20.18,342000.0,16.3381,16.3381,16.3058,16.3139,342000.0
2010-03-16 09:40:00,20.18,20.18,20.12,20.17,899000.0,16.3139,16.3139,16.2654,16.3058,899000.0
2010-03-16 09:45:00,20.17,20.19,20.16,20.18,354000.0,16.3058,16.3219,16.2977,16.3139,354000.0
2010-03-16 09:50:00,20.17,20.21,20.15,20.21,584200.0,16.3058,16.3381,16.2896,16.3381,584200.0
2010-03-16 09:55:00,20.21,20.25,20.2,20.25,490600.0,16.3381,16.3704,16.33,16.3704,490600.0
2010-03-16 10:00:00,20.25,20.27,20.24,20.25,427400.0,16.3704,16.3866,16.3624,16.3704,427400.0
2010-03-16 10:05:00,20.24,20.24,20.21,20.23,526800.0,16.3624,16.3624,16.3381,16.3543,526800.0
2010-03-16 10:10:00,20.23,20.24,20.2,20.21,371800.0,16.3543,16.3624,16.33,16.3381,371800.0
2010-03-16 10:15:00,20.21,20.21,20.18,20.18,280400.0,16.3381,16.3381,16.3139,16.3139,280400.0
2010-03-16 10:20:00,20.18,20.21,20.17,20.21,321800.0,16.3139,16.3381,16.3058,16.3381,321800.0
2010-03-16 10:25:00,20.21,20.23,20.21,20.23,394200.0,16.3381,16.3543,16.3381,16.3543,394200.0
2010-03-16 10:30:00,20.23,20.24,20.22,20.23,224600.0,16.3543,16.3624,16.3462,16.3543,224600.0
2010-03-16 10:35:00,20.23,20.25,20.23,20.24,270800.0,16.3543,16.3704,16.3543,16.3624,270800.0
2010-03-16 10:40:00,20.24,20.25,20.23,20.25,45600.0,16.3624,16.3704,16.3543,16.3704,45600.0
2010-03-16 10:45:00,20.25,20.25,20.23,20.23,90800.0,16.3704,16.3704,16.3543,16.3543,90800.0
2010-03-16 10:50:00,20.24,20.24,20.23,20.24,23800.0,16.3624,16.3624,16.3543,16.3624,23800.0
2010-03-16 10:55:00,20.23,20.29,20.23,20.28,283800.0,16.3543,16.4028,16.3543,16.3947,283800.0
2010-03-16 11:00:00,20.28,20.28,20.25,20.25,156800.0,16.3947,16.3947,16.3704,16.3704,156800.0
2010-03-16 11:05:00,20.25,20.25,20.21,20.21,167200.0,16.3704,16.3704,16.3381,16.3381,167200.0
2010-03-16 11:10:00,20.21,20.23,20.21,20.22,861000.0,16.3381,16.3543,16.3381,16.3462,861000.0
2010-03-16 11:15:00,20.22,20.27,20.22,20.27,392800.0,16.3462,16.3866,16.3462,16.3866,392800.0
2010-03-16 11:20:00,20.28,20.29,20.25,20.25,285600.0,16.3947,16.4028,16.3704,16.3704,285600.0
2010-03-16 11:25:00,20.25,20.25,20.25,20.25,17800.0,16.3704,16.3704,16.3704,16.3704,17800.0
2010-03-16 11:30:00,20.25,20.25,20.24,20.25,89600.0,16.3704,16.3704,16.3624,16.3704,89600.0
2010-03-16 11:35:00,20.25,20.26,20.25,20.26,107600.0,16.3704,16.3785,16.3704,16.3785,107600.0
2010-03-16 11:40:00,20.26,20.27,20.25,20.26,97200.0,16.3785,16.3866,16.3704,16.3785,97200.0
2010-03-16 11:45:00,20.26,20.29,20.25,20.28,290200.0,16.3785,16.4028,16.3704,16.3947,290200.0
2010-03-16 11:50:00,20.28,20.28,20.27,20.27,62000.0,16.3947,16.3947,16.3866,16.3866,62000.0
2010-03-16 11:55:00,20.27,20.28,20.26,20.28,75000.0,16.3866,16.3947,16.3785,16.3947,75000.0
2010-03-16 12:00:00,20.28,20.29,20.27,20.27,71000.0,16.3947,16.4028,16.3866,16.3866,71000.0
2010-03-16 12:05:00,20.28,20.28,20.27,20.27,63600.0,16.3947,16.3947,16.3866,16.3866,63600.0
2010-03-16 12:10:00,20.27,20.27,20.25,20.27,67600.0,16.3866,16.3866,16.3704,16.3866,67600.0
2010-03-16 12:15:00,20.27,20.27,20.25,20.25,69400.0,16.3866,16.3866,16.3704,16.3704,69400.0
2010-03-16 12:20:00,20.26,20.26,20.25,20.25,98600.0,16.3785,16.3785,16.3704,16.3704,98600.0
2010-03-16 12:25:00,20.25,20.25,20.24,20.25,113200.0,16.3704,16.3704,16.3624,16.3704,113200.0
2010-03-16 12:30:00,20.25,20.27,20.25,20.26,229200.0,16.3704,16.3866,16.3704,16.3785,229200.0
2010-03-16 12:35:00,20.26,20.26,20.25,20.25,118800.0,16.3785,16.3785,16.3704,16.3704,118800.0
2010-03-16 12:40:00,20.25,20.27,20.25,20.27,235400.0,16.3704,16.3866,16.3704,16.3866,235400.0
2010-03-16 12:45:00,20.27,20.28,20.27,20.28,247200.0,16.3866,16.3947,16.3866,16.3947,247200.0
2010-03-16 12:50:00,20.28,20.28,20.25,20.25,234000.0,16.3947,16.3947,16.3704,16.3704,234000.0
2010-03-16 12:55:00,20.25,20.27,20.25,20.27,207200.0,16.3704,16.3866,16.3704,16.3866,207200.0
2010-03-16 13:00:00,20.27,20.28,20.27,20.28,364600.0,16.3866,16.3947,16.3866,16.3947,364600.0
2010-03-16 13:05:00,20.28,20.29,20.28,20.28,205800.0,16.3947,16.4028,16.3947,16.3947,205800.0
2010-03-16 13:10:00,20.29,20.29,20.27,20.27,127200.0,16.4028,16.4028,16.3866,16.3866,127200.0
2010-03-16 13:15:00,20.27,20.28,20.27,20.28,69000.0,16.3866,16.3947,16.3866,16.3947,69000.0
2010-03-16 13:20:00,20.28,20.28,20.27,20.27,166000.0,16.3947,16.3947,16.3866,16.3866,166000.0
2010-03-16 13:25:00,20.27,20.27,20.26,20.27,99000.0,16.3866,16.3866,16.3785,16.3866,99000.0
2010-03-16 13:30:00,20.27,20.27,20.26,20.27,62400.0,16.3866,16.3866,16.3785,16.3866,62400.0
2010-03-16 13:35:00,20.27,20.27,20.26,20.27,139200.0,16.3866,16.3866,16.3785,16.3866,139200.0
2010-03-16 13:40:00,20.27,20.27,20.27,20.27,40400.0,16.3866,16.3866,16.3866,16.3866,40400.0
2010-03-16 13:45:00,20.28,20.28,20.26,20.26,146200.0,16.3947,16.3947,16.3785,16.3785,146200.0
2010-03-16 13:50:00,20.25,20.26,20.25,20.25,67000.0,16.3704,16.3785,16.3704,16.3704,67000.0
2010-03-16 13:55:00,20.25,20.27,20.24,20.25,55800.0,16.3704,16.3866,16.3624,16.3704,55800.0
2010-03-16 14:00:00,20.25,20.25,20.23,20.24,93400.0,16.3704,16.3704,16.3543,16.3624,93400.0
2010-03-16 14:05:00,20.24,20.24,20.23,20.23,135000.0,16.3624,16.3624,16.3543,16.3543,135000.0
2010-03-16 14:10:00,20.23,20.28,20.23,20.27,634600.0,16.3543,16.3947,16.3543,16.3866,634600.0
2010-03-16 14:15:00,20.27,20.28,20.23,20.26,470200.0,16.3866,16.3947,16.3543,16.3785,470200.0
2010-03-16 14:20:00,20.27,20.3,20.25,20.28,432800.0,16.3866,16.4109,16.3704,16.3947,432800.0
2010-03-16 14:25:00,20.28,20.29,20.26,20.27,155400.0,16.3947,16.4028,16.3785,16.3866,155400.0
2010-03-16 14:30:00,20.27,20.27,20.24,20.24,167200.0,16.3866,16.3866,16.3624,16.3624,167200.0
2010-03-16 14:35:00,20.24,20.24,20.2,20.22,338600.0,16.3624,16.3624,16.33,16.3462,338600.0
2010-03-16 14:40:00,20.21,20.24,20.2,20.2,401600.0,16.3381,16.3624,16.33,16.33,401600.0
2010-03-16 14:45:00,20.2,20.23,20.18,20.22,220000.0,16.33,16.3543,16.3139,16.3462,220000.0
2010-03-16 14:50:00,20.22,20.25,20.21,20.24,355600.0,16.3462,16.3704,16.3381,16.3624,355600.0
2010-03-16 14:55:00,20.24,20.25,20.23,20.24,158000.0,16.3624,16.3704,16.3543,16.3624,158000.0
2010-03-16 15:00:00,20.24,20.27,20.23,20.23,169400.0,16.3624,16.3866,16.3543,16.3543,169400.0
2010-03-16 15:05:00,20.23,20.27,20.23,20.25,667600.0,16.3543,16.3866,16.3543,16.3704,667600.0
2010-03-16 15:10:00,20.25,20.27,20.25,20.27,82400.0,16.3704,16.3866,16.3704,16.3866,82400.0
2010-03-16 15:15:00,20.27,20.29,20.25,20.28,231800.0,16.3866,16.4028,16.3704,16.3947,231800.0
2010-03-16 15:20:00,20.27,20.27,20.25,20.27,35200.0,16.3866,16.3866,16.3704,16.3866,35200.0
2010-03-16 15:25:00,20.27,20.27,20.25,20.27,172200.0,16.3866,16.3866,16.3704,16.3866,172200.0
2010-03-16 15:30:00,20.26,20.28,20.25,20.27,207400.0,16.3785,16.3947,16.3704,16.3866,207400.0
2010-03-16 15:35:00,20.27,20.29,20.27,20.29,117200.0,16.3866,16.4028,16.3866,16.4028,117200.0
2010-03-16 15:40:00,20.29,20.3,20.28,20.29,368600.0,16.4028,16.4109,16.3947,16.4028,368600.0
2010-03-16 15:45:00,20.29,20.3,20.29,20.3,417400.0,16.4028,16.4109,16.4028,16.4109,417400.0
2010-03-16 15:50:00,20.3,20.33,20.3,20.33,566000.0,16.4109,16.4351,16.4109,16.4351,566000.0
2010-03-16 15:55:00,20.33,20.33,20.3,20.3,1359200.0,16.4351,16.4351,16.4109,16.4109,1359200.0
2010-03-17 09:30:00,20.38,20.4,20.31,20.37,318800.0,16.4755,16.4917,16.419,16.4675,318800.0
2010-03-17 09:35:00,20.37,20.37,20.28,20.33,567000.0,16.4675,16.4675,16.3947,16.4351,567000.0
2010-03-17 09:40:00,20.33,20.36,20.33,20.36,289400.0,16.4351,16.4594,16.4351,16.4594,289400.0
2010-03-17 09:45:00,20.36,20.38,20.35,20.35,248600.0,16.4594,16.4755,16.4513,16.4513,248600.0
2010-03-17 09:50:00,20.35,20.35,20.32,20.34,455800.0,16.4513,16.4513,16.427,16.4432,455800.0
2010-03-17 09:55:00,20.33,20.38,20.33,20.36,368400.0,16.4351,16.4755,16.4351,16.4594,368400.0
2010-03-17 10:00:00,20.36,20.39,20.36,20.38,705000.0,16.4594,16.4836,16.4594,16.4755,705000.0
2010-03-17 10:05:00,20.38,20.39,20.38,20.39,257400.0,16.4755,16.4836,16.4755,16.4836,257400.0
2010-03-17 10:10:00,20.38,20.38,20.28,20.32,1275600.0,16.4755,16.4755,16.3947,16.427,1275600.0
2010-03-17 10:15:00,20.32,20.36,20.32,20.36,253200.0,16.427,16.4594,16.427,16.4594,253200.0
2010-03-17 10:20:00,20.36,20.36,20.31,20.31,279800.0,16.4594,16.4594,16.419,16.419,279800.0
2010-03-17 10:25:00,20.31,20.32,20.28,20.29,707200.0,16.419,16.427,16.3947,16.4028,707200.0
2010-03-17 10:30:00,20.3,20.31,20.29,20.29,330200.0,16.4109,16.419,16.4028,16.4028,330200.0
2010-03-17 10:35:00,20.3,20.31,20.28,20.28,547800.0,16.4109,16.419,16.3947,16.3947,547800.0
2010-03-17 10:40:00,20.29,20.31,20.28,20.31,194800.0,16.4028,16.419,16.3947,16.419,194800.0
2010-03-17 10:45:00,20.3,20.31,20.29,20.3,227600.0,16.4109,16.419,16.4028,16.4109,227600.0
2010-03-17 10:50:00,20.3,20.3,20.29,20.3,144800.0,16.4109,16.4109,16.4028,16.4109,144800.0
2010-03-17 10:55:00,20.3,20.33,20.3,20.33,478800.0,16.4109,16.4351,16.4109,16.4351,478800.0
2010-03-17 11:00:00,20.33,20.35,20.32,20.35,435800.0,16.4351,16.4513,16.427,16.4513,435800.0
2010-03-17 11:05:00,20.35,20.35,20.32,20.32,108200.0,16.4513,16.4513,16.427,16.427,108200.0
2010-03-17 11:10:00,20.32,20.33,20.31,20.32,264600.0,16.427,16.4351,16.419,16.427,264600.0
2010-03-17 11:15:00,20.32,20.34,20.32,20.34,140400.0,16.427,16.4432,16.427,16.4432,140400.0
2010-03-17 11:20:00,20.34,20.37,20.33,20.36,1189000.0,16.4432,16.4675,16.4351,16.4594,1189000.0
2010-03-17 11:25:00,20.36,20.37,20.36,20.36,90000.0,16.4594,16.4675,16.4594,16.4594,90000.0
2010-03-17 11:30:00,20.36,20.37,20.36,20.36,83200.0,16.4594,16.4675,16.4594,16.4594,83200.0
2010-03-17 11:35:00,20.36,20.37,20.35,20.36,390800.0,16.4594,16.4675,16.4513,16.4594,390800.0
2010-03-17 11:40:00,20.36,20.4,20.36,20.39,482000.0,16.4594,16.4917,16.4594,16.4836,482000.0
2010-03-17 11:45:00,20.39,20.41,20.39,20.4,1240200.0,16.4836,16.4998,16.4836,16.4917,1240200.0
2010-03-17 11:50:00,20.39,20.4,20.38,20.39,128800.0,16.4836,16.4917,16.4755,16.4836,128800.0
2010-03-17 11:55:00,20.38,20.39,20.36,20.37,179200.0,16.4755,16.4836,16.4594,16.4675,179200.0
2010-03-17 12:00:00,20.37,20.39,20.37,20.38,194400.0,16.4675,16.4836,16.4675,16.4755,194400.0
2010-03-17 12:05:00,20.39,20.39,20.38,20.38,172400.0,16.4836,16.4836,16.4755,16.4755,172400.0
2010-03-17 12:10:00,20.38,20.39,20.38,20.39,346000.0,16.4755,16.4836,16.4755,16.4836,346000.0
2010-03-17 12:15:00,20.39,20.4,20.38,20.38,165400.0,16.4836,16.4917,16.4755,16.4755,165400.0
2010-03-17 12:20:00,20.38,20.39,20.36,20.37,199000.0,16.4755,16.4836,16.4594,16.4675,199000.0
2010-03-17 12:25:00,20.38,20.38,20.33,20.37,252600.0,16.4755,16.4755,16.4351,16.4675,252600.0
2010-03-17 12:30:00,20.36,20.36,20.33,20.35,345000.0,16.4594,16.4594,16.4351,16.4513,345000.0
2010-03-17 12:35:00,20.35,20.35,20.33,20.34,147200.0,16.4513,16.4513,16.4351,16.4432,147200.0
2010-03-17 12:40:00,20.35,20.36,20.34,20.36,101000.0,16.4513,16.4594,16.4432,16.4594,101000.0
2010-03-17 12:45:00,20.36,20.36,20.35,20.36,53400.0,16.4594,16.4594,16.4513,16.4594,53400.0
2010-03-17 12:50:00,20.36,20.36,20.36,20.36,133800.0,16.4594,16.4594,16.4594,16.4594,133800.0
2010-03-17 12:55:00,20.36,20.36,20.36,20.36,54000.0,16.4594,16.4594,16.4594,16.4594,54000.0
2010-03-17 13:00:00,20.36,20.36,20.35,20.35,71600.0,16.4594,16.4594,16.4513,16.4513,71600.0
2010-03-17 13:05:00,20.35,20.36,20.35,20.36,176200.0,16.4513,16.4594,16.4513,16.4594,176200.0
2010-03-17 13:10:00,20.36,20.37,20.36,20.37,31200.0,16.4594,16.4675,16.4594,16.4675,31200.0
2010-03-17 13:15:00,20.37,20.38,20.36,20.38,210400.0,16.4675,16.4755,16.4594,16.4755,210400.0
2010-03-17 13:20:00,20.38,20.41,20.38,20.41,712800.0,16.4755,16.4998,16.4755,16.4998,712800.0
2010-03-17 13:25:00,20.41,20.42,20.4,20.41,148400.0,16.4998,16.5079,16.4917,16.4998,148400.0
2010-03-17 13:30:00,20.42,20.44,20.41,20.44,283400.0,16.5079,16.524,16.4998,16.524,283400.0
2010-03-17 13:35:00,20.44,20.47,20.44,20.46,540800.0,16.524,16.5483,16.524,16.5402,540800.0
2010-03-17 13:40:00,20.46,20.46,20.44,20.44,211400.0,16.5402,16.5402,16.524,16.524,211400.0
2010-03-17 13:45:00,20.44,20.45,20.43,20.43,341800.0,16.524,16.5321,16.516,16.516,341800.0
2010-03-17 13:50:00,20.43,20.43,20.42,20.42,160600.0,16.516,16.516,16.5079,16.5079,160600.0
2010-03-17 13:55:00,20.42,20.43,20.42,20.43,64600.0,16.5079,16.516,16.5079,16.516,64600.0
2010-03-17 14:00:00,20.43,20.43,20.42,20.42,80400.0,16.516,16.516,16.5079,16.5079,80400.0
2010-03-17 14:05:00,20.42,20.43,20.42,20.43,96600.0,16.5079,16.516,16.5079,16.516,96600.0
2010-03-17 14:10:00,20.42,20.43,20.42,20.43,100200.0,16.5079,16.516,16.5079,16.516,100200.0
2010-03-17 14:15:00,20.43,20.43,20.42,20.43,113400.0,16.516,16.516,16.5079,16.516,113400.0
2010-03-17 14:20:00,20.43,20.43,20.42,20.43,96800.0,16.516,16.516,16.5079,16.516,96800.0
2010-03-17 14:25:00,20.43,20.43,20.42,20.43,272800.0,16.516,16.516,16.5079,16.516,272800.0
2010-03-17 14:30:00,20.43,20.43,20.4,20.41,147400.0,16.516,16.516,16.4917,16.4998,147400.0
2010-03-17 14:35:00,20.4,20.41,20.38,20.39,572000.0,16.4917,16.4998,16.4755,16.4836,572000.0
2010-03-17 14:40:00,20.4,20.41,20.39,20.41,242800.0,16.4917,16.4998,16.4836,16.4998,242800.0
2010-03-17 14:45:00,20.41,20.42,20.4,20.41,77800.0,16.4998,16.5079,16.4917,16.4998,77800.0
2010-03-17 14:50:00,20.41,20.41,20.39,20.39,137600.0,16.4998,16.4998,16.4836,16.4836,137600.0
2010-03-17 14:55:00,20.39,20.4,20.37,20.37,396600.0,16.4836,16.4917,16.4675,16.4675,396600.0
2010-03-17 15:00:00,20.38,20.39,20.36,20.36,1207600.0,16.4755,16.4836,16.4594,16.4594,1207600.0
2010-03-17 15:05:00,20.36,20.39,20.36,20.39,499000.0,16.4594,16.4836,16.4594,16.4836,499000.0
2010-03-17 15:10:00,20.39,20.39,20.36,20.36,897600.0,16.4836,16.4836,16.4594,16.4594,897600.0
2010-03-17 15:15:00,20.36,20.37,20.3,20.3,850600.0,16.4594,16.4675,16.4109,16.4109,850600.0
2010-03-17 15:20:00,20.3,20.31,20.28,20.3,1525800.0,16.4109,16.419,16.3947,16.4109,1525800.0
2010-03-17 15:25:00,20.3,20.33,20.3,20.33,286400.0,16.4109,16.4351,16.4109,16.4351,286400.0
2010-03-17 15:30:00,20.33,20.33,20.3,20.31,271800.0,16.4351,16.4351,16.4109,16.419,271800.0
2010-03-17 15:35:00,20.31,20.36,20.31,20.36,408000.0,16.419,16.4594,16.419,16.4594,408000.0
2010-03-17 15:40:00,20.36,20.36,20.34,20.36,476400.0,16.4594,16.4594,16.4432,16.4594,476400.0
2010-03-17 15:45:00,20.36,20.4,20.36,20.39,339000.0,16.4594,16.4917,16.4594,16.4836,339000.0
2010-03-17 15:50:00,20.39,20.4,20.37,20.4,638800.0,16.4836,16.4917,16.4675,16.4917,638800.0
2010-03-17 15:55:00,20.4,20.4,20.38,20.39,1305000.0,16.4917,16.4917,16.4755,16.4836,1305000.0
2010-03-18 09:30:00,20.42,20.43,20.4,20.41,566200.0,16.5079,16.516,16.4917,16.4998,566200.0
2010-03-18 09:35:00,20.42,20.46,20.42,20.45,679800.0,16.5079,16.5402,16.5079,16.5321,679800.0
2010-03-18 09:40:00,20.45,20.47,20.43,20.45,611800.0,16.5321,16.5483,16.516,16.5321,611800.0
2010-03-18 09:45:00,20.45,20.47,20.44,20.46,448400.0,16.5321,16.5483,16.524,16.5402,448400.0
2010-03-18 09:50:00,20.46,20.46,20.43,20.45,270000.0,16.5402,16.5402,16.516,16.5321,270000.0
2010-03-18 09:55:00,20.45,20.45,20.42,20.43,111200.0,16.5321,16.5321,16.5079,16.516,111200.0
2010-03-18 10:00:00,20.43,20.45,20.4,20.4,387400.0,16.516,16.5321,16.4917,16.4917,387400.0
2010-03-18 10:05:00,20.4,20.4,20.36,20.38,471000.0,16.4917,16.4917,16.4594,16.4755,471000.0
2010-03-18 10:10:00,20.38,20.41,20.38,20.4,293800.0,16.4755,16.4998,16.4755,16.4917,293800.0
2010-03-18 10:15:00,20.4,20.4,20.38,20.4,376200.0,16.4917,16.4917,16.4755,16.4917,376200.0
2010-03-18 10:20:00,20.41,20.41,20.4,20.41,112400.0,16.4998,16.4998,16.4917,16.4998,112400.0
2010-03-18 10:25:00,20.4,20.41,20.39,20.39,204000.0,16.4917,16.4998,16.4836,16.4836,204000.0
2010-03-18 10:30:00,20.39,20.41,20.39,20.39,135000.0,16.4836,16.4998,16.4836,16.4836,135000.0
2010-03-18 10:35:00,20.39,20.39,20.36,20.39,212600.0,16.4836,16.4836,16.4594,16.4836,212600.0
2010-03-18 10:40:00,20.38,20.39,20.37,20.37,238600.0,16.4755,16.4836,16.4675,16.4675,238600.0
2010-03-18 10:45:00,20.37,20.39,20.36,20.38,480000.0,16.4675,16.4836,16.4594,16.4755,480000.0
2010-03-18 10:50:00,20.38,20.39,20.38,20.39,370600.0,16.4755,16.4836,16.4755,16.4836,370600.0
2010-03-18 10:55:00,20.39,20.43,20.39,20.42,91000.0,16.4836,16.516,16.4836,16.5079,91000.0
2010-03-18 11:00:00,20.43,20.43,20.42,20.43,88600.0,16.516,16.516,16.5079,16.516,88600.0
2010-03-18 11:05:00,20.43,20.45,20.43,20.43,187200.0,16.516,16.5321,16.516,16.516,187200.0
2010-03-18 11:10:00,20.43,20.45,20.42,20.43,321000.0,16.516,16.5321,16.5079,16.516,321000.0
2010-03-18 11:15:00,20.43,20.46,20.42,20.42,258400.0,16.516,16.5402,16.5079,16.5079,258400.0
2010-03-18 11:20:00,20.42,20.43,20.41,20.41,130000.0,16.5079,16.516,16.4998,16.4998,130000.0
2010-03-18 11:25:00,20.41,20.42,20.4,20.4,277600.0,16.4998,16.5079,16.4917,16.4917,277600.0
2010-03-18 11:30:00,20.4,20.41,20.39,20.39,94000.0,16.4917,16.4998,16.4836,16.4836,94000.0
2010-03-18 11:35:00,20.39,20.4,20.38,20.38,198400.0,16.4836,16.4917,16.4755,16.4755,198400.0
2010-03-18 11:40:00,20.38,20.38,20.36,20.36,219200.0,16.4755,16.4755,16.4594,16.4594,219200.0
2010-03-18 11:45:00,20.35,20.36,20.35,20.36,447600.0,16.4513,16.4594,16.4513,16.4594,447600.0
2010-03-18 11:50:00,20.36,20.36,20.35,20.35,479200.0,16.4594,16.4594,16.4513,16.4513,479200.0
2010-03-18 11:55:00,20.36,20.36,20.35,20.35,74800.0,16.4594,16.4594,16.4513,16.4513,74800.0
2010-03-18 12:00:00,20.35,20.35,20.3,20.31,191000.0,16.4513,16.4513,16.4109,16.419,191000.0
2010-03-18 12:05:00,20.31,20.34,20.3,20.34,126400.0,16.419,16.4432,16.4109,16.4432,126400.0
2010-03-18 12:10:00,20.34,20.36,20.33,20.34,258800.0,16.4432,16.4594,16.4351,16.4432,258800.0
2010-03-18 12:15:00,20.33,20.35,20.33,20.34,81600.0,16.4351,16.4513,16.4351,16.4432,81600.0
2010-03-18 12:20:00,20.34,20.34,20.32,20.32,197000.0,16.4432,16.4432,16.427,16.427,197000.0
2010-03-18 12:25:00,20.32,20.34,20.32,20.34,81200.0,16.427,16.4432,16.427,16.4432,81200.0
2010-03-18 12:30:00,20.34,20.34,20.32,20.32,107600.0,16.4432,16.4432,16.427,16.427,107600.0
2010-03-18 12:35:00,20.32,20.32,20.31,20.32,102600.0,16.427,16.427,16.419,16.427,102600.0
2010-03-18 12:40:00,20.32,20.32,20.3,20.3,256200.0,16.427,16.427,16.4109,16.4109,256200.0
2010-03-18 12:45:00,20.31,20.33,20.31,20.31,280400.0,16.419,16.4351,16.419,16.419,280400.0
2010-03-18 12:50:00,20.31,20.31,20.31,20.31,41400.0,16.419,16.419,16.419,16.419,41400.0
2010-03-18 12:55:00,20.31,20.32,20.31,20.32,83000.0,16.419,16.427,16.419,16.427,83000.0
2010-03-18 13:00:00,20.32,20.34,20.32,20.34,203800.0,16.427,16.4432,16.427,16.4432,203800.0
2010-03-18 13:05:00,20.34,20.38,20.34,20.36,306800.0,16.4432,16.4755,16.4432,16.4594,306800.0
2010-03-18 13:10:00,20.36,20.37,20.36,20.36,83000.0,16.4594,16.4675,16.4594,16.4594,83000.0
2010-03-18 13:15:00,20.36,20.37,20.36,20.36,96000.0,16.4594,16.4675,16.4594,16.4594,96000.0
2010-03-18 13:20:00,20.36,20.36,20.35,20.35,35800.0,16.4594,16.4594,16.4513,16.4513,35800.0
2010-03-18 13:25:00,20.35,20.35,20.35,20.35,27600.0,16.4513,16.4513,16.4513,16.4513,27600.0
2010-03-18 13:30:00,20.35,20.36,20.35,20.36,55000.0,16.4513,16.4594,16.4513,16.4594,55000.0
2010-03-18 13:35:00,20.36,20.36,20.36,20.36,32000.0,16.4594,16.4594,16.4594,16.4594,32000.0
2010-03-18 13:40:00,20.36,20.36,20.36,20.36,8400.0,16.4594,16.4594,16.4594,16.4594,8400.0
2010-03-18 13:45:00,20.36,20.36,20.35,20.35,72800.0,16.4594,16.4594,16.4513,16.4513,72800.0
2010-03-18 13:50:00,20.35,20.35,20.34,20.34,62200.0,16.4513,16.4513,16.4432,16.4432,62200.0
2010-03-18 13:55:00,20.34,20.35,20.33,20.35,26600.0,16.4432,16.4513,16.4351,16.4513,26600.0
2010-03-18 14:00:00,20.35,20.36,20.34,20.34,93400.0,16.4513,16.4594,16.4432,16.4432,93400.0
2010-03-18 14:05:00,20.34,20.36,20.34,20.35,77400.0,16.4432,16.4594,16.4432,16.4513,77400.0
2010-03-18 14:10:00,20.35,20.36,20.35,20.35,110200.0,16.4513,16.4594,16.4513,16.4513,110200.0
2010-03-18 14:15:00,20.35,20.36,20.34,20.34,90600.0,16.4513,16.4594,16.4432,16.4432,90600.0
2010-03-18 14:20:00,20.35,20.35,20.34,20.35,64200.0,16.4513,16.4513,16.4432,16.4513,64200.0
2010-03-18 14:25:00,20.35,20.35,20.34,20.35,20200.0,16.4513,16.4513,16.4432,16.4513,20200.0
2010-03-18 14:30:00,20.35,20.39,20.35,20.38,334600.0,16.4513,16.4836,16.4513,16.4755,334600.0
2010-03-18 14:35:00,20.38,20.38,20.36,20.36,76400.0,16.4755,16.4755,16.4594,16.4594,76400.0
2010-03-18 14:40:00,20.36,20.36,20.36,20.36,224800.0,16.4594,16.4594,16.4594,16.4594,224800.0
2010-03-18 14:45:00,20.36,20.36,20.34,20.35,216200.0,16.4594,16.4594,16.4432,16.4513,216200.0
2010-03-18 14:50:00,20.35,20.35,20.33,20.34,148000.0,16.4513,16.4513,16.4351,16.4432,148000.0
2010-03-18 14:55:00,20.34,20.36,20.32,20.36,194400.0,16.4432,16.4594,16.427,16.4594,194400.0
2010-03-18 15:00:00,20.36,20.36,20.34,20.35,130800.0,16.4594,16.4594,16.4432,16.4513,130800.0
2010-03-18 15:05:00,20.35,20.35,20.34,20.35,125000.0,16.4513,16.4513,16.4432,16.4513,125000.0
2010-03-18 15:10:00,20.35,20.36,20.34,20.34,73400.0,16.4513,16.4594,16.4432,16.4432,73400.0
2010-03-18 15:15:00,20.33,20.36,20.33,20.35,78200.0,16.4351,16.4594,16.4351,16.4513,78200.0
2010-03-18 15:20:00,20.36,20.36,20.34,20.34,177400.0,16.4594,16.4594,16.4432,16.4432,177400.0
2010-03-18 15:25:00,20.34,20.36,20.34,20.36,121600.0,16.4432,16.4594,16.4432,16.4594,121600.0
2010-03-18 15:30:00,20.36,20.38,20.36,20.38,419000.0,16.4594,16.4755,16.4594,16.4755,419000.0
2010-03-18 15:35:00,20.38,20.38,20.36,20.37,303600.0,16.4755,16.4755,16.4594,16.4675,303600.0
2010-03-18 15:40:00,20.36,20.36,20.35,20.35,143400.0,16.4594,16.4594,16.4513,16.4513,143400.0
2010-03-18 15:45:00,20.36,20.38,20.35,20.38,395800.0,16.4594,16.4755,16.4513,16.4755,395800.0
2010-03-18 15:50:00,20.37,20.38,20.36,20.38,478000.0,16.4675,16.4755,16.4594,16.4755,478000.0
2010-03-18 15:55:00,20.38,20.41,20.37,20.41,4802600.0,16.4755,16.4998,16.4675,16.4998,4802600.0
2010-03-19 09:30:00,20.46,20.46,20.38,20.43,655400.0,16.5587,16.5587,16.494,16.5344,655400.0
2010-03-19 09:35:00,20.43,20.45,20.38,20.39,340000.0,16.5344,16.5506,16.494,16.5021,340000.0
2010-03-19 09:40:00,20.39,20.4,20.34,20.34,465800.0,16.5021,16.5102,16.4616,16.4616,465800.0
2010-03-19 09:45:00,20.34,20.36,20.31,20.36,614400.0,16.4616,16.4778,16.4373,16.4778,614400.0
2010-03-19 09:50:00,20.36,20.38,20.35,20.36,383000.0,16.4778,16.494,16.4697,16.4778,383000.0
2010-03-19 09:55:00,20.35,20.36,20.35,20.35,130800.0,16.4697,16.4778,16.4697,16.4697,130800.0
2010-03-19 10:00:00,20.35,20.36,20.28,20.31,674800.0,16.4697,16.4778,16.413,16.4373,674800.0
2010-03-19 10:05:00,20.31,20.31,20.28,20.29,227200.0,16.4373,16.4373,16.413,16.4211,227200.0
2010-03-19 10:10:00,20.29,20.31,20.28,20.29,238600.0,16.4211,16.4373,16.413,16.4211,238600.0
2010-03-19 10:15:00,20.29,20.29,20.23,20.27,1077400.0,16.4211,16.4211,16.3726,16.4049,1077400.0
2010-03-19 10:20:00,20.27,20.27,20.23,20.24,381800.0,16.4049,16.4049,16.3726,16.3807,381800.0
2010-03-19 10:25:00,20.24,20.26,20.2,20.21,788600.0,16.3807,16.3968,16.3483,16.3564,788600.0
2010-03-19 10:30:00,20.21,20.21,20.16,20.2,1273200.0,16.3564,16.3564,16.3159,16.3483,1273200.0
2010-03-19 10:35:00,20.21,20.25,20.21,20.24,156000.0,16.3564,16.3888,16.3564,16.3807,156000.0
2010-03-19 10:40:00,20.24,20.25,20.22,20.24,149600.0,16.3807,16.3888,16.3645,16.3807,149600.0
2010-03-19 10:45:00,20.25,20.26,20.24,20.24,243400.0,16.3888,16.3968,16.3807,16.3807,243400.0
2010-03-19 10:50:00,20.24,20.24,20.23,20.23,134000.0,16.3807,16.3807,16.3726,16.3726,134000.0
2010-03-19 10:55:00,20.23,20.24,20.22,20.23,95800.0,16.3726,16.3807,16.3645,16.3726,95800.0
2010-03-19 11:00:00,20.23,20.24,20.2,20.2,380600.0,16.3726,16.3807,16.3483,16.3483,380600.0
2010-03-19 11:05:00,20.2,20.21,20.2,20.21,438600.0,16.3483,16.3564,16.3483,16.3564,438600.0
2010-03-19 11:10:00,20.21,20.22,20.17,20.18,223400.0,16.3564,16.3645,16.324,16.3321,223400.0
2010-03-19 11:15:00,20.18,20.18,20.16,20.18,176000.0,16.3321,16.3321,16.3159,16.3321,176000.0
2010-03-19 11:20:00,20.18,20.23,20.18,20.21,255200.0,16.3321,16.3726,16.3321,16.3564,255200.0
2010-03-19 11:25:00,20.21,20.22,20.19,20.21,61800.0,16.3564,16.3645,16.3402,16.3564,61800.0
2010-03-19 11:30:00,20.2,20.24,20.2,20.23,149400.0,16.3483,16.3807,16.3483,16.3726,149400.0
2010-03-19 11:35:00,20.23,20.24,20.21,20.23,50200.0,16.3726,16.3807,16.3564,16.3726,50200.0
2010-03-19 11:40:00,20.23,20.24,20.23,20.23,218800.0,16.3726,16.3807,16.3726,16.3726,218800.0
2010-03-19 11:45:00,20.24,20.25,20.23,20.24,209800.0,16.3807,16.3888,16.3726,16.3807,209800.0
2010-03-19 11:50:00,20.25,20.27,20.24,20.24,385800.0,16.3888,16.4049,16.3807,16.3807,385800.0
2010-03-19 11:55:00,20.25,20.26,20.24,20.24,48400.0,16.3888,16.3968,16.3807,16.3807,48400.0
2010-03-19 12:00:00,20.24,20.25,20.23,20.24,106600.0,16.3807,16.3888,16.3726,16.3807,106600.0
2010-03-19 12:05:00,20.24,20.25,20.23,20.24,57200.0,16.3807,16.3888,16.3726,16.3807,57200.0
2010-03-19 12:10:00,20.24,20.24,20.22,20.22,76800.0,16.3807,16.3807,16.3645,16.3645,76800.0
2010-03-19 12:15:00,20.23,20.23,20.2,20.2,146800.0,16.3726,16.3726,16.3483,16.3483,146800.0
2010-03-19 12:20:00,20.19,20.21,20.19,20.2,62800.0,16.3402,16.3564,16.3402,16.3483,62800.0
2010-03-19 12:25:00,20.21,20.24,20.21,20.22,223200.0,16.3564,16.3807,16.3564,16.3645,223200.0
2010-03-19 12:30:00,20.22,20.23,20.21,20.22,153200.0,16.3645,16.3726,16.3564,16.3645,153200.0
2010-03-19 12:35:00,20.22,20.23,20.22,20.22,19800.0,16.3645,16.3726,16.3645,16.3645,19800.0
2010-03-19 12:40:00,20.22,20.23,20.21,20.22,311800.0,16.3645,16.3726,16.3564,16.3645,311800.0
2010-03-19 12:45:00,20.23,20.23,20.22,20.22,113400.0,16.3726,16.3726,16.3645,16.3645,113400.0
2010-03-19 12:50:00,20.23,20.23,20.22,20.22,67400.0,16.3726,16.3726,16.3645,16.3645,67400.0
2010-03-19 12:55:00,20.22,20.24,20.22,20.24,83200.0,16.3645,16.3807,16.3645,16.3807,83200.0
2010-03-19 13:00:00,20.24,20.25,20.24,20.25,90200.0,16.3807,16.3888,16.3807,16.3888,90200.0
2010-03-19 13:05:00,20.25,20.25,20.24,20.24,28400.0,16.3888,16.3888,16.3807,16.3807,28400.0
2010-03-19 13:10:00,20.24,20.25,20.24,20.25,37000.0,16.3807,16.3888,16.3807,16.3888,37000.0
2010-03-19 13:15:00,20.25,20.25,20.25,20.25,49000.0,16.3888,16.3888,16.3888,16.3888,49000.0
2010-03-19 13:20:00,20.25,20.25,20.24,20.24,126800.0,16.3888,16.3888,16.3807,16.3807,126800.0
2010-03-19 13:25:00,20.24,20.25,20.24,20.25,75600.0,16.3807,16.3888,16.3807,16.3888,75600.0
2010-03-19 13:30:00,20.25,20.25,20.23,20.23,524400.0,16.3888,16.3888,16.3726,16.3726,524400.0
2010-03-19 13:35:00,20.23,20.23,20.21,20.21,381000.0,16.3726,16.3726,16.3564,16.3564,381000.0
2010-03-19 13:40:00,20.22,20.22,20.21,20.22,44000.0,16.3645,16.3645,16.3564,16.3645,44000.0
2010-03-19 13:45:00,20.22,20.22,20.21,20.22,220600.0,16.3645,16.3645,16.3564,16.3645,220600.0
2010-03-19 13:50:00,20.22,20.23,20.21,20.22,68000.0,16.3645,16.3726,16.3564,16.3645,68000.0
2010-03-19 13:55:00,20.23,20.24,20.23,20.24,44000.0,16.3726,16.3807,16.3726,16.3807,44000.0
2010-03-19 14:00:00,20.24,20.25,20.23,20.24,23200.0,16.3807,16.3888,16.3726,16.3807,23200.0
2010-03-19 14:05:00,20.25,20.26,20.25,20.25,110800.0,16.3888,16.3968,16.3888,16.3888,110800.0
2010-03-19 14:10:00,20.25,20.25,20.22,20.23,676400.0,16.3888,16.3888,16.3645,16.3726,676400.0
2010-03-19 14:15:00,20.23,20.24,20.22,20.24,222400.0,16.3726,16.3807,16.3645,16.3807,222400.0
2010-03-19 14:20:00,20.24,20.25,20.24,20.25,288400.0,16.3807,16.3888,16.3807,16.3888,288400.0
2010-03-19 14:25:00,20.25,20.26,20.24,20.25,303400.0,16.3888,16.3968,16.3807,16.3888,303400.0
2010-03-19 14:30:00,20.25,20.27,20.24,20.24,324400.0,16.3888,16.4049,16.3807,16.3807,324400.0
2010-03-19 14:35:00,20.24,20.25,20.24,20.24,40200.0,16.3807,16.3888,16.3807,16.3807,40200.0
2010-03-19 14:40:00,20.24,20.25,20.23,20.24,197400.0,16.3807,16.3888,16.3726,16.3807,197400.0
2010-03-19 14:45:00,20.24,20.25,20.24,20.25,63000.0,16.3807,16.3888,16.3807,16.3888,63000.0
2010-03-19 14:50:00,20.25,20.25,20.24,20.24,27000.0,16.3888,16.3888,16.3807,16.3807,27000.0
2010-03-19 14:55:00,20.24,20.25,20.24,20.24,32800.0,16.3807,16.3888,16.3807,16.3807,32800.0
2010-03-19 15:00:00,20.24,20.26,20.24,20.25,113600.0,16.3807,16.3968,16.3807,16.3888,113600.0
2010-03-19 15:05:00,20.25,20.29,20.25,20.28,459200.0,16.3888,16.4211,16.3888,16.413,459200.0
2010-03-19 15:10:00,20.28,20.28,20.28,20.28,22800.0,16.413,16.413,16.413,16.413,22800.0
2010-03-19 15:15:00,20.28,20.29,20.28,20.29,71000.0,16.413,16.4211,16.413,16.4211,71000.0
2010-03-19 15:20:00,20.29,20.3,20.28,20.28,43400.0,16.4211,16.4292,16.413,16.413,43400.0
2010-03-19 15:25:00,20.28,20.29,20.27,20.27,135400.0,16.413,16.4211,16.4049,16.4049,135400.0
2010-03-19 15:30:00,20.27,20.27,20.22,20.22,461400.0,16.4049,16.4049,16.3645,16.3645,461400.0
2010-03-19 15:35:00,20.22,20.26,20.21,20.24,355400.0,16.3645,16.3968,16.3564,16.3807,355400.0
2010-03-19 15:40:00,20.23,20.24,20.2,20.22,749600.0,16.3726,16.3807,16.3483,16.3645,749600.0
2010-03-19 15:45:00,20.21,20.25,20.21,20.24,810400.0,16.3564,16.3888,16.3564,16.3807,810400.0
2010-03-19 15:50:00,20.24,20.25,20.22,20.24,629800.0,16.3807,16.3888,16.3645,16.3807,629800.0
2010-03-19 15:55:00,20.23,20.25,20.23,20.24,840600.0,16.3726,16.3888,16.3726,16.3807,840600.0
2010-03-22 09:30:00,20.1,20.16,20.09,20.16,673600.0,16.2674,16.3159,16.2593,16.3159,673600.0
2010-03-22 09:35:00,20.15,20.23,20.15,20.21,605000.0,16.3078,16.3726,16.3078,16.3564,605000.0
2010-03-22 09:40:00,20.21,20.27,20.21,20.25,652400.0,16.3564,16.4049,16.3564,16.3888,652400.0
2010-03-22 09:45:00,20.26,20.37,20.26,20.35,1150200.0,16.3968,16.4859,16.3968,16.4697,1150200.0
2010-03-22 09:50:00,20.35,20.39,20.35,20.39,674400.0,16.4697,16.5021,16.4697,16.5021,674400.0
2010-03-22 09:55:00,20.4,20.41,20.36,20.36,644600.0,16.5102,16.5182,16.4778,16.4778,644600.0
2010-03-22 10:00:00,20.36,20.41,20.36,20.41,627000.0,16.4778,16.5182,16.4778,16.5182,627000.0
2010-03-22 10:05:00,20.41,20.41,20.35,20.36,809400.0,16.5182,16.5182,16.4697,16.4778,809400.0
2010-03-22 10:10:00,20.36,20.37,20.34,20.36,715400.0,16.4778,16.4859,16.4616,16.4778,715400.0
2010-03-22 10:15:00,20.36,20.37,20.35,20.36,100800.0,16.4778,16.4859,16.4697,16.4778,100800.0
2010-03-22 10:20:00,20.36,20.42,20.36,20.41,274200.0,16.4778,16.5263,16.4778,16.5182,274200.0
2010-03-22 10:25:00,20.41,20.46,20.4,20.45,384200.0,16.5182,16.5587,16.5102,16.5506,384200.0
2010-03-22 10:30:00,20.45,20.48,20.44,20.45,403000.0,16.5506,16.5749,16.5425,16.5506,403000.0
2010-03-22 10:35:00,20.45,20.49,20.44,20.49,519000.0,16.5506,16.583,16.5425,16.583,519000.0
2010-03-22 10:40:00,20.49,20.5,20.46,20.46,355000.0,16.583,16.5911,16.5587,16.5587,355000.0
2010-03-22 10:45:00,20.46,20.49,20.46,20.49,162800.0,16.5587,16.583,16.5587,16.583,162800.0
2010-03-22 10:50:00,20.49,20.52,20.49,20.51,601600.0,16.583,16.6073,16.583,16.5992,601600.0
2010-03-22 10:55:00,20.5,20.5,20.47,20.47,520000.0,16.5911,16.5911,16.5668,16.5668,520000.0
2010-03-22 11:00:00,20.47,20.5,20.47,20.48,151200.0,16.5668,16.5911,16.5668,16.5749,151200.0
2010-03-22 11:05:00,20.48,20.5,20.48,20.49,248200.0,16.5749,16.5911,16.5749,16.583,248200.0
2010-03-22 11:10:00,20.49,20.5,20.48,20.48,234000.0,16.583,16.5911,16.5749,16.5749,234000.0
2010-03-22 11:15:00,20.48,20.53,20.47,20.52,608200.0,16.5749,16.6154,16.5668,16.6073,608200.0
2010-03-22 11:20:00,20.52,20.53,20.5,20.52,300400.0,16.6073,16.6154,16.5911,16.6073,300400.0
2010-03-22 11:25:00,20.52,20.52,20.5,20.51,167200.0,16.6073,16.6073,16.5911,16.5992,167200.0
2010-03-22 11:30:00,20.52,20.52,20.49,20.49,230600.0,16.6073,16.6073,16.583,16.583,230600.0
2010-03-22 11:35:00,20.49,20.53,20.49,20.52,274600.0,16.583,16.6154,16.583,16.6073,274600.0
2010-03-22 11:40:00,20.52,20.52,20.5,20.5,48200.0,16.6073,16.6073,16.5911,16.5911,48200.0
2010-03-22 11:45:00,20.5,20.54,20.5,20.53,200000.0,16.5911,16.6235,16.5911,16.6154,200000.0
2010-03-22 11:50:00,20.53,20.55,20.53,20.55,600200.0,16.6154,16.6316,16.6154,16.6316,600200.0
2010-03-22 11:55:00,20.55,20.56,20.54,20.56,79000.0,16.6316,16.6396,16.6235,16.6396,79000.0
2010-03-22 12:00:00,20.56,20.56,20.51,20.52,223000.0,16.6396,16.6396,16.5992,16.6073,223000.0
2010-03-22 12:05:00,20.52,20.53,20.52,20.53,41600.0,16.6073,16.6154,16.6073,16.6154,41600.0
2010-03-22 12:10:00,20.53,20.56,20.53,20.55,244000.0,16.6154,16.6396,16.6154,16.6316,244000.0
2010-03-22 12:15:00,20.54,20.55,20.53,20.53,235200.0,16.6235,16.6316,16.6154,16.6154,235200.0
2010-03-22 12:20:00,20.53,20.53,20.53,20.53,35200.0,16.6154,16.6154,16.6154,16.6154,35200.0
2010-03-22 12:25:00,20.53,20.55,20.53,20.54,149600.0,16.6154,16.6316,16.6154,16.6235,149600.0
2010-03-22 12:30:00,20.55,20.56,20.53,20.54,82000.0,16.6316,16.6396,16.6154,16.6235,82000.0
2010-03-22 12:35:00,20.54,20.54,20.53,20.53,71000.0,16.6235,16.6235,16.6154,16.6154,71000.0
2010-03-22 12:40:00,20.53,20.54,20.52,20.54,63400.0,16.6154,16.6235,16.6073,16.6235,63400.0
2010-03-22 12:45:00,20.54,20.54,20.53,20.54,70400.0,16.6235,16.6235,16.6154,16.6235,70400.0
2010-03-22 12:50:00,20.54,20.56,20.54,20.56,94400.0,16.6235,16.6396,16.6235,16.6396,94400.0
2010-03-22 12:55:00,20.56,20.57,20.55,20.57,102000.0,16.6396,16.6477,16.6316,16.6477,102000.0
2010-03-22 13:00:00,20.57,20.61,20.57,20.61,448600.0,16.6477,16.6801,16.6477,16.6801,448600.0
2010-03-22 13:05:00,20.61,20.63,20.6,20.61,459800.0,16.6801,16.6963,16.672,16.6801,459800.0
2010-03-22 13:10:00,20.61,20.61,20.6,20.61,140600.0,16.6801,16.6801,16.672,16.6801,140600.0
2010-03-22 13:15:00,20.61,20.61,20.61,20.61,175600.0,16.6801,16.6801,16.6801,16.6801,175600.0
2010-03-22 13:20:00,20.62,20.63,20.61,20.62,151200.0,16.6882,16.6963,16.6801,16.6882,151200.0
2010-03-22 13:25:00,20.62,20.63,20.61,20.61,285800.0,16.6882,16.6963,16.6801,16.6801,285800.0
2010-03-22 13:30:00,20.61,20.63,20.61,20.62,191400.0,16.6801,16.6963,16.6801,16.6882,191400.0
2010-03-22 13:35:00,20.62,20.63,20.61,20.61,164800.0,16.6882,16.6963,16.6801,16.6801,164800.0
2010-03-22 13:40:00,20.61,20.62,20.6,20.61,241400.0,16.6801,16.6882,16.672,16.6801,241400.0
2010-03-22 13:45:00,20.61,20.62,20.61,20.62,140000.0,16.6801,16.6882,16.6801,16.6882,140000.0
2010-03-22 13:50:00,20.62,20.63,20.61,20.63,123400.0,16.6882,16.6963,16.6801,16.6963,123400.0
2010-03-22 13:55:00,20.63,20.63,20.61,20.62,244000.0,16.6963,16.6963,16.6801,16.6882,244000.0
2010-03-22 14:00:00,20.62,20.62,20.6,20.61,172000.0,16.6882,16.6882,16.672,16.6801,172000.0
2010-03-22 14:05:00,20.61,20.61,20.58,20.58,86400.0,16.6801,16.6801,16.6558,16.6558,86400.0
2010-03-22 14:10:00,20.58,20.59,20.57,20.59,132600.0,16.6558,16.6639,16.6477,16.6639,132600.0
2010-03-22 14:15:00,20.59,20.61,20.59,20.61,264800.0,16.6639,16.6801,16.6639,16.6801,264800.0
2010-03-22 14:20:00,20.61,20.61,20.59,20.6,194200.0,16.6801,16.6801,16.6639,16.672,194200.0
2010-03-22 14:25:00,20.6,20.61,20.59,20.61,97400.0,16.672,16.6801,16.6639,16.6801,97400.0
2010-03-22 14:30:00,20.61,20.68,20.61,20.67,1475800.0,16.6801,16.7368,16.6801,16.7287,1475800.0
2010-03-22 14:35:00,20.68,20.68,20.66,20.68,212200.0,16.7368,16.7368,16.7206,16.7368,212200.0
2010-03-22 14:40:00,20.68,20.68,20.67,20.68,273800.0,16.7368,16.7368,16.7287,16.7368,273800.0
2010-03-22 14:45:00,20.68,20.71,20.68,20.7,621400.0,16.7368,16.761,16.7368,16.753,621400.0
2010-03-22 14:50:00,20.7,20.71,20.68,20.68,346800.0,16.753,16.761,16.7368,16.7368,346800.0
2010-03-22 14:55:00,20.68,20.69,20.66,20.66,98200.0,16.7368,16.7449,16.7206,16.7206,98200.0
2010-03-22 15:00:00,20.66,20.68,20.66,20.67,108600.0,16.7206,16.7368,16.7206,16.7287,108600.0
2010-03-22 15:05:00,20.67,20.67,20.63,20.63,392800.0,16.7287,16.7287,16.6963,16.6963,392800.0
2010-03-22 15:10:00,20.63,20.67,20.63,20.66,198000.0,16.6963,16.7287,16.6963,16.7206,198000.0
2010-03-22 15:15:00,20.66,20.68,20.66,20.68,478600.0,16.7206,16.7368,16.7206,16.7368,478600.0
2010-03-22 15:20:00,20.68,20.7,20.68,20.68,423600.0,16.7368,16.753,16.7368,16.7368,423600.0
2010-03-22 15:25:00,20.68,20.69,20.68,20.69,706000.0,16.7368,16.7449,16.7368,16.7449,706000.0
2010-03-22 15:30:00,20.68,20.69,20.66,20.67,280400.0,16.7368,16.7449,16.7206,16.7287,280400.0
2010-03-22 15:35:00,20.67,20.68,20.64,20.65,378400.0,16.7287,16.7368,16.7044,16.7125,378400.0
2010-03-22 15:40:00,20.65,20.66,20.64,20.65,248200.0,16.7125,16.7206,16.7044,16.7125,248200.0
2010-03-22 15:45:00,20.65,20.67,20.64,20.67,260600.0,16.7125,16.7287,16.7044,16.7287,260600.0
2010-03-22 15:50:00,20.67,20.67,20.65,20.65,754400.0,16.7287,16.7287,16.7125,16.7125,754400.0
2010-03-22 15:55:00,20.65,20.66,20.64,20.66,1275400.0,16.7125,16.7206,16.7044,16.7206,1275400.0
2010-03-23 09:30:00,20.64,20.7,20.61,20.61,599600.0,16.7044,16.753,16.6801,16.6801,599600.0
2010-03-23 09:35:00,20.61,20.7,20.61,20.68,537600.0,16.6801,16.753,16.6801,16.7368,537600.0
2010-03-23 09:40:00,20.68,20.68,20.65,20.66,461600.0,16.7368,16.7368,16.7125,16.7206,461600.0
2010-03-23 09:45:00,20.66,20.68,20.61,20.67,530000.0,16.7206,16.7368,16.6801,16.7287,530000.0
2010-03-23 09:50:00,20.67,20.68,20.64,20.66,534400.0,16.7287,16.7368,16.7044,16.7206,534400.0
2010-03-23 09:55:00,20.65,20.68,20.64,20.68,617200.0,16.7125,16.7368,16.7044,16.7368,617200.0
2010-03-23 10:00:00,20.67,20.71,20.63,20.63,874400.0,16.7287,16.761,16.6963,16.6963,874400.0
2010-03-23 10:05:00,20.63,20.67,20.62,20.67,402800.0,16.6963,16.7287,16.6882,16.7287,402800.0
2010-03-23 10:10:00,20.67,20.68,20.66,20.67,526400.0,16.7287,16.7368,16.7206,16.7287,526400.0
2010-03-23 10:15:00,20.68,20.71,20.67,20.7,651000.0,16.7368,16.761,16.7287,16.753,651000.0
2010-03-23 10:20:00,20.7,20.7,20.64,20.66,581200.0,16.753,16.753,16.7044,16.7206,581200.0
2010-03-23 10:25:00,20.66,20.72,20.66,20.72,1375800.0,16.7206,16.7691,16.7206,16.7691,1375800.0
2010-03-23 10:30:00,20.72,20.72,20.68,20.68,607400.0,16.7691,16.7691,16.7368,16.7368,607400.0
2010-03-23 10:35:00,20.68,20.69,20.66,20.67,324800.0,16.7368,16.7449,16.7206,16.7287,324800.0
2010-03-23 10:40:00,20.67,20.68,20.66,20.67,159400.0,16.7287,16.7368,16.7206,16.7287,159400.0
2010-03-23 10:45:00,20.67,20.68,20.62,20.63,400400.0,16.7287,16.7368,16.6882,16.6963,400400.0
2010-03-23 10:50:00,20.62,20.65,20.6,20.6,202200.0,16.6882,16.7125,16.672,16.672,202200.0
2010-03-23 10:55:00,20.61,20.61,20.55,20.57,407000.0,16.6801,16.6801,16.6316,16.6477,407000.0
2010-03-23 11:00:00,20.57,20.57,20.54,20.54,325200.0,16.6477,16.6477,16.6235,16.6235,325200.0
2010-03-23 11:05:00,20.54,20.56,20.54,20.55,558600.0,16.6235,16.6396,16.6235,16.6316,558600.0
2010-03-23 11:10:00,20.55,20.57,20.55,20.57,206600.0,16.6316,16.6477,16.6316,16.6477,206600.0
2010-03-23 11:15:00,20.57,20.57,20.55,20.55,239400.0,16.6477,16.6477,16.6316,16.6316,239400.0
2010-03-23 11:20:00,20.55,20.57,20.55,20.56,130200.0,16.6316,16.6477,16.6316,16.6396,130200.0
2010-03-23 11:25:00,20.55,20.56,20.53,20.56,228800.0,16.6316,16.6396,16.6154,16.6396,228800.0
2010-03-23 11:30:00,20.56,20.58,20.56,20.57,105000.0,16.6396,16.6558,16.6396,16.6477,105000.0
2010-03-23 11:35:00,20.56,20.57,20.55,20.57,193800.0,16.6396,16.6477,16.6316,16.6477,193800.0
2010-03-23 11:40:00,20.57,20.58,20.55,20.56,265600.0,16.6477,16.6558,16.6316,16.6396,265600.0
2010-03-23 11:45:00,20.56,20.62,20.56,20.6,294400.0,16.6396,16.6882,16.6396,16.672,294400.0
2010-03-23 11:50:00,20.6,20.63,20.6,20.62,175600.0,16.672,16.6963,16.672,16.6882,175600.0
2010-03-23 11:55:00,20.62,20.64,20.62,20.63,125000.0,16.6882,16.7044,16.6882,16.6963,125000.0
2010-03-23 12:00:00,20.64,20.66,20.64,20.64,127400.0,16.7044,16.7206,16.7044,16.7044,127400.0
2010-03-23 12:05:00,20.64,20.67,20.63,20.65,171800.0,16.7044,16.7287,16.6963,16.7125,171800.0
2010-03-23 12:10:00,20.65,20.68,20.65,20.66,204000.0,16.7125,16.7368,16.7125,16.7206,204000.0
2010-03-23 12:15:00,20.66,20.67,20.63,20.64,289400.0,16.7206,16.7287,16.6963,16.7044,289400.0
2010-03-23 12:20:00,20.64,20.65,20.64,20.64,102400.0,16.7044,16.7125,16.7044,16.7044,102400.0
2010-03-23 12:25:00,20.64,20.67,20.64,20.66,127200.0,16.7044,16.7287,16.7044,16.7206,127200.0
2010-03-23 12:30:00,20.66,20.67,20.65,20.65,114400.0,16.7206,16.7287,16.7125,16.7125,114400.0
2010-03-23 12:35:00,20.65,20.66,20.63,20.64,99400.0,16.7125,16.7206,16.6963,16.7044,99400.0
2010-03-23 12:40:00,20.64,20.65,20.64,20.64,57600.0,16.7044,16.7125,16.7044,16.7044,57600.0
2010-03-23 12:45:00,20.64,20.65,20.63,20.63,89600.0,16.7044,16.7125,16.6963,16.6963,89600.0
2010-03-23 12:50:00,20.63,20.64,20.63,20.64,105200.0,16.6963,16.7044,16.6963,16.7044,105200.0
2010-03-23 12:55:00,20.64,20.65,20.63,20.63,146600.0,16.7044,16.7125,16.6963,16.6963,146600.0
2010-03-23 13:00:00,20.63,20.65,20.63,20.64,172000.0,16.6963,16.7125,16.6963,16.7044,172000.0
2010-03-23 13:05:00,20.64,20.65,20.64,20.64,267600.0,16.7044,16.7125,16.7044,16.7044,267600.0
2010-03-23 13:10:00,20.64,20.67,20.64,20.65,674200.0,16.7044,16.7287,16.7044,16.7125,674200.0
2010-03-23 13:15:00,20.65,20.66,20.64,20.66,129000.0,16.7125,16.7206,16.7044,16.7206,129000.0
2010-03-23 13:20:00,20.66,20.68,20.66,20.66,103800.0,16.7206,16.7368,16.7206,16.7206,103800.0
2010-03-23 13:25:00,20.66,20.68,20.66,20.67,344400.0,16.7206,16.7368,16.7206,16.7287,344400.0
2010-03-23 13:30:00,20.67,20.68,20.66,20.68,163600.0,16.7287,16.7368,16.7206,16.7368,163600.0
2010-03-23 13:35:00,20.67,20.67,20.67,20.67,166000.0,16.7287,16.7287,16.7287,16.7287,166000.0
2010-03-23 13:40:00,20.66,20.68,20.66,20.67,844000.0,16.7206,16.7368,16.7206,16.7287,844000.0
2010-03-23 13:45:00,20.67,20.67,20.65,20.65,120600.0,16.7287,16.7287,16.7125,16.7125,120600.0
2010-03-23 13:50:00,20.66,20.66,20.65,20.66,22800.0,16.7206,16.7206,16.7125,16.7206,22800.0
2010-03-23 13:55:00,20.66,20.66,20.64,20.64,78400.0,16.7206,16.7206,16.7044,16.7044,78400.0
2010-03-23 14:00:00,20.64,20.65,20.63,20.65,144600.0,16.7044,16.7125,16.6963,16.7125,144600.0
2010-03-23 14:05:00,20.65,20.66,20.65,20.66,26000.0,16.7125,16.7206,16.7125,16.7206,26000.0
2010-03-23 14:10:00,20.66,20.68,20.66,20.68,125400.0,16.7206,16.7368,16.7206,16.7368,125400.0
2010-03-23 14:15:00,20.68,20.72,20.68,20.72,1048000.0,16.7368,16.7691,16.7368,16.7691,1048000.0
2010-03-23 14:20:00,20.72,20.75,20.72,20.75,339600.0,16.7691,16.7934,16.7691,16.7934,339600.0
2010-03-23 14:25:00,20.75,20.76,20.75,20.75,297400.0,16.7934,16.8015,16.7934,16.7934,297400.0
2010-03-23 14:30:00,20.75,20.75,20.72,20.74,260600.0,16.7934,16.7934,16.7691,16.7853,260600.0
2010-03-23 14:35:00,20.73,20.75,20.73,20.73,121600.0,16.7772,16.7934,16.7772,16.7772,121600.0
2010-03-23 14:40:00,20.74,20.77,20.73,20.77,359200.0,16.7853,16.8096,16.7772,16.8096,359200.0
2010-03-23 14:45:00,20.77,20.78,20.75,20.75,310800.0,16.8096,16.8177,16.7934,16.7934,310800.0
2010-03-23 14:50:00,20.75,20.76,20.74,20.76,356200.0,16.7934,16.8015,16.7853,16.8015,356200.0
2010-03-23 14:55:00,20.76,20.77,20.56,20.76,60000.0,16.8015,16.8096,16.6396,16.8015,60000.0
2010-03-23 15:00:00,20.77,20.77,20.75,20.75,252800.0,16.8096,16.8096,16.7934,16.7934,252800.0
2010-03-23 15:05:00,20.76,20.81,20.75,20.79,237400.0,16.8015,16.842,16.7934,16.8258,237400.0
2010-03-23 15:10:00,20.79,20.83,20.75,20.82,1119200.0,16.8258,16.8582,16.7934,16.8501,1119200.0
2010-03-23 15:15:00,20.81,20.84,20.81,20.83,228000.0,16.842,16.8663,16.842,16.8582,228000.0
2010-03-23 15:20:00,20.83,20.85,20.82,20.85,440600.0,16.8582,16.8743,16.8501,16.8743,440600.0
2010-03-23 15:25:00,20.84,20.87,20.83,20.85,767200.0,16.8663,16.8905,16.8582,16.8743,767200.0
2010-03-23 15:30:00,20.85,20.86,20.84,20.86,338600.0,16.8743,16.8824,16.8663,16.8824,338600.0
2010-03-23 15:35:00,20.86,20.88,20.86,20.86,618200.0,16.8824,16.8986,16.8824,16.8824,618200.0
2010-03-23 15:40:00,20.86,20.87,20.86,20.86,529400.0,16.8824,16.8905,16.8824,16.8824,529400.0
2010-03-23 15:45:00,20.86,20.88,20.85,20.88,1061000.0,16.8824,16.8986,16.8743,16.8986,1061000.0
2010-03-23 15:50:00,20.88,20.88,20.86,20.86,1023800.0,16.8986,16.8986,16.8824,16.8824,1023800.0
2010-03-23 15:55:00,20.87,20.88,20.86,20.86,1936000.0,16.8905,16.8986,16.8824,16.8824,1936000.0
2010-03-24 09:30:00,20.77,20.79,20.73,20.77,264600.0,16.8096,16.8258,16.7772,16.8096,264600.0
2010-03-24 09:35:00,20.77,20.8,20.75,20.78,491800.0,16.8096,16.8339,16.7934,16.8177,491800.0
2010-03-24 09:40:00,20.78,20.79,20.74,20.75,255000.0,16.8177,16.8258,16.7853,16.7934,255000.0
2010-03-24 09:45:00,20.75,20.78,20.75,20.77,292800.0,16.7934,16.8177,16.7934,16.8096,292800.0
2010-03-24 09:50:00,20.77,20.78,20.68,20.7,707800.0,16.8096,16.8177,16.7368,16.753,707800.0
2010-03-24 09:55:00,20.7,20.7,20.67,20.68,543000.0,16.753,16.753,16.7287,16.7368,543000.0
2010-03-24 10:00:00,20.68,20.71,20.65,20.7,712600.0,16.7368,16.761,16.7125,16.753,712600.0
2010-03-24 10:05:00,20.7,20.74,20.68,20.73,581600.0,16.753,16.7853,16.7368,16.7772,581600.0
2010-03-24 10:10:00,20.73,20.75,20.7,20.72,605200.0,16.7772,16.7934,16.753,16.7691,605200.0
2010-03-24 10:15:00,20.71,20.74,20.7,20.7,490800.0,16.761,16.7853,16.753,16.753,490800.0
2010-03-24 10:20:00,20.7,20.71,20.66,20.68,410400.0,16.753,16.761,16.7206,16.7368,410400.0
2010-03-24 10:25:00,20.68,20.68,20.66,20.68,227800.0,16.7368,16.7368,16.7206,16.7368,227800.0
2010-03-24 10:30:00,20.68,20.71,20.66,20.7,261600.0,16.7368,16.761,16.7206,16.753,261600.0
2010-03-24 10:35:00,20.7,20.71,20.68,20.68,245000.0,16.753,16.761,16.7368,16.7368,245000.0
2010-03-24 10:40:00,20.68,20.68,20.66,20.67,156600.0,16.7368,16.7368,16.7206,16.7287,156600.0
2010-03-24 10:45:00,20.67,20.68,20.66,20.68,164000.0,16.7287,16.7368,16.7206,16.7368,164000.0
2010-03-24 10:50:00,20.68,20.68,20.66,20.66,98800.0,16.7368,16.7368,16.7206,16.7206,98800.0
2010-03-24 10:55:00,20.66,20.66,20.63,20.63,136600.0,16.7206,16.7206,16.6963,16.6963,136600.0
2010-03-24 11:00:00,20.63,20.65,20.63,20.64,133800.0,16.6963,16.7125,16.6963,16.7044,133800.0
2010-03-24 11:05:00,20.64,20.64,20.61,20.61,390200.0,16.7044,16.7044,16.6801,16.6801,390200.0
2010-03-24 11:10:00,20.61,20.63,20.59,20.6,345200.0,16.6801,16.6963,16.6639,16.672,345200.0
2010-03-24 11:15:00,20.59,20.61,20.57,20.58,522800.0,16.6639,16.6801,16.6477,16.6558,522800.0
2010-03-24 11:20:00,20.58,20.63,20.57,20.63,557400.0,16.6558,16.6963,16.6477,16.6963,557400.0
2010-03-24 11:25:00,20.62,20.62,20.59,20.6,279800.0,16.6882,16.6882,16.6639,16.672,279800.0
2010-03-24 11:30:00,20.6,20.61,20.59,20.6,81400.0,16.672,16.6801,16.6639,16.672,81400.0
2010-03-24 11:35:00,20.6,20.61,20.59,20.6,80200.0,16.672,16.6801,16.6639,16.672,80200.0
2010-03-24 11:40:00,20.6,20.65,20.6,20.64,213000.0,16.672,16.7125,16.672,16.7044,213000.0
2010-03-24 11:45:00,20.64,20.64,20.61,20.61,69400.0,16.7044,16.7044,16.6801,16.6801,69400.0
2010-03-24 11:50:00,20.61,20.63,20.61,20.61,142600.0,16.6801,16.6963,16.6801,16.6801,142600.0
2010-03-24 11:55:00,20.61,20.64,20.61,20.64,95600.0,16.6801,16.7044,16.6801,16.7044,95600.0
2010-03-24 12:00:00,20.64,20.64,20.63,20.63,50200.0,16.7044,16.7044,16.6963,16.6963,50200.0
2010-03-24 12:05:00,20.63,20.65,20.63,20.64,126600.0,16.6963,16.7125,16.6963,16.7044,126600.0
2010-03-24 12:10:00,20.64,20.64,20.63,20.63,44400.0,16.7044,16.7044,16.6963,16.6963,44400.0
2010-03-24 12:15:00,20.64,20.64,20.62,20.62,58400.0,16.7044,16.7044,16.6882,16.6882,58400.0
2010-03-24 12:20:00,20.62,20.63,20.61,20.61,102000.0,16.6882,16.6963,16.6801,16.6801,102000.0
2010-03-24 12:25:00,20.62,20.64,20.61,20.63,201800.0,16.6882,16.7044,16.6801,16.6963,201800.0
2010-03-24 12:30:00,20.63,20.65,20.63,20.64,162600.0,16.6963,16.7125,16.6963,16.7044,162600.0
2010-03-24 12:35:00,20.65,20.66,20.64,20.64,178600.0,16.7125,16.7206,16.7044,16.7044,178600.0
2010-03-24 12:40:00,20.64,20.64,20.63,20.63,43000.0,16.7044,16.7044,16.6963,16.6963,43000.0
2010-03-24 12:45:00,20.63,20.65,20.63,20.65,80800.0,16.6963,16.7125,16.6963,16.7125,80800.0
2010-03-24 12:50:00,20.65,20.65,20.64,20.64,31200.0,16.7125,16.7125,16.7044,16.7044,31200.0
2010-03-24 12:55:00,20.64,20.64,20.61,20.63,230000.0,16.7044,16.7044,16.6801,16.6963,230000.0
2010-03-24 13:00:00,20.62,20.63,20.58,20.59,136800.0,16.6882,16.6963,16.6558,16.6639,136800.0
2010-03-24 13:05:00,20.58,20.61,20.58,20.61,141200.0,16.6558,16.6801,16.6558,16.6801,141200.0
2010-03-24 13:10:00,20.61,20.61,20.6,20.6,69800.0,16.6801,16.6801,16.672,16.672,69800.0
2010-03-24 13:15:00,20.6,20.6,20.57,20.58,198800.0,16.672,16.672,16.6477,16.6558,198800.0
2010-03-24 13:20:00,20.57,20.59,20.57,20.58,76000.0,16.6477,16.6639,16.6477,16.6558,76000.0
2010-03-24 13:25:00,20.58,20.59,20.58,20.59,70600.0,16.6558,16.6639,16.6558,16.6639,70600.0
2010-03-24 13:30:00,20.59,20.6,20.58,20.6,86400.0,16.6639,16.672,16.6558,16.672,86400.0
2010-03-24 13:35:00,20.6,20.61,20.6,20.6,78800.0,16.672,16.6801,16.672,16.672,78800.0
2010-03-24 13:40:00,20.6,20.61,20.59,20.59,147400.0,16.672,16.6801,16.6639,16.6639,147400.0
2010-03-24 13:45:00,20.59,20.6,20.54,20.55,482400.0,16.6639,16.672,16.6235,16.6316,482400.0
2010-03-24 13:50:00,20.55,20.59,20.54,20.57,363400.0,16.6316,16.6639,16.6235,16.6477,363400.0
2010-03-24 13:55:00,20.57,20.61,20.57,20.61,2260800.0,16.6477,16.6801,16.6477,16.6801,2260800.0
2010-03-24 14:00:00,20.61,20.61,20.57,20.58,175000.0,16.6801,16.6801,16.6477,16.6558,175000.0
2010-03-24 14:05:00,20.57,20.59,20.57,20.58,303200.0,16.6477,16.6639,16.6477,16.6558,303200.0
2010-03-24 14:10:00,20.58,20.6,20.58,20.6,188400.0,16.6558,16.672,16.6558,16.672,188400.0
2010-03-24 14:15:00,20.6,20.6,20.58,20.59,188200.0,16.672,16.672,16.6558,16.6639,188200.0
2010-03-24 14:20:00,20.59,20.62,20.59,20.61,127600.0,16.6639,16.6882,16.6639,16.6801,127600.0
2010-03-24 14:25:00,20.61,20.61,20.59,20.6,103600.0,16.6801,16.6801,16.6639,16.672,103600.0
2010-03-24 14:30:00,20.6,20.61,20.59,20.59,36000.0,16.672,16.6801,16.6639,16.6639,36000.0
2010-03-24 14:35:00,20.59,20.6,20.58,20.58,100600.0,16.6639,16.672,16.6558,16.6558,100600.0
2010-03-24 14:40:00,20.58,20.59,20.57,20.59,59400.0,16.6558,16.6639,16.6477,16.6639,59400.0
2010-03-24 14:45:00,20.6,20.61,20.58,20.58,64000.0,16.672,16.6801,16.6558,16.6558,64000.0
2010-03-24 14:50:00,20.58,20.6,20.58,20.59,132200.0,16.6558,16.672,16.6558,16.6639,132200.0
2010-03-24 14:55:00,20.59,20.59,20.57,20.57,71600.0,16.6639,16.6639,16.6477,16.6477,71600.0
2010-03-24 15:00:00,20.57,20.59,20.56,20.57,238000.0,16.6477,16.6639,16.6396,16.6477,238000.0
2010-03-24 15:05:00,20.57,20.59,20.57,20.57,108800.0,16.6477,16.6639,16.6477,16.6477,108800.0
2010-03-24 15:10:00,20.57,20.58,20.54,20.57,406200.0,16.6477,16.6558,16.6235,16.6477,406200.0
2010-03-24 15:15:00,20.56,20.59,20.55,20.58,374800.0,16.6396,16.6639,16.6316,16.6558,374800.0
2010-03-24 15:20:00,20.58,20.61,20.58,20.6,218800.0,16.6558,16.6801,16.6558,16.672,218800.0
2010-03-24 15:25:00,20.6,20.6,20.57,20.57,86400.0,16.672,16.672,16.6477,16.6477,86400.0
2010-03-24 15:30:00,20.58,20.6,20.57,20.6,167000.0,16.6558,16.672,16.6477,16.672,167000.0
2010-03-24 15:35:00,20.61,20.62,20.59,20.59,244600.0,16.6801,16.6882,16.6639,16.6639,244600.0
2010-03-24 15:40:00,20.6,20.61,20.58,20.61,479000.0,16.672,16.6801,16.6558,16.6801,479000.0
2010-03-24 15:45:00,20.61,20.61,20.59,20.59,665000.0,16.6801,16.6801,16.6639,16.6639,665000.0
2010-03-24 15:50:00,20.59,20.59,20.57,20.57,440400.0,16.6639,16.6639,16.6477,16.6477,440400.0
2010-03-24 15:55:00,20.57,20.58,20.56,20.57,1214000.0,16.6477,16.6558,16.6396,16.6477,1214000.0
2010-03-25 09:30:00,20.75,20.81,20.72,20.8,583200.0,16.7934,16.842,16.7691,16.8339,583200.0
2010-03-25 09:35:00,20.8,20.8,20.77,20.79,447000.0,16.8339,16.8339,16.8096,16.8258,447000.0
2010-03-25 09:40:00,20.79,20.79,20.76,20.77,372000.0,16.8258,16.8258,16.8015,16.8096,372000.0
2010-03-25 09:45:00,20.77,20.77,20.66,20.66,490000.0,16.8096,16.8096,16.7206,16.7206,490000.0
2010-03-25 09:50:00,20.66,20.73,20.65,20.66,1250400.0,16.7206,16.7772,16.7125,16.7206,1250400.0
2010-03-25 09:55:00,20.66,20.74,20.66,20.7,366600.0,16.7206,16.7853,16.7206,16.753,366600.0
2010-03-25 10:00:00,20.71,20.73,20.69,20.7,439200.0,16.761,16.7772,16.7449,16.753,439200.0
2010-03-25 10:05:00,20.69,20.69,20.64,20.68,490400.0,16.7449,16.7449,16.7044,16.7368,490400.0
2010-03-25 10:10:00,20.68,20.71,20.67,20.71,253400.0,16.7368,16.761,16.7287,16.761,253400.0
2010-03-25 10:15:00,20.71,20.73,20.7,20.73,189000.0,16.761,16.7772,16.753,16.7772,189000.0
2010-03-25 10:20:00,20.73,20.75,20.72,20.74,645000.0,16.7772,16.7934,16.7691,16.7853,645000.0
2010-03-25 10:25:00,20.74,20.74,20.71,20.72,330000.0,16.7853,16.7853,16.761,16.7691,330000.0
2010-03-25 10:30:00,20.72,20.74,20.71,20.71,462000.0,16.7691,16.7853,16.761,16.761,462000.0
2010-03-25 10:35:00,20.71,20.73,20.7,20.72,185600.0,16.761,16.7772,16.753,16.7691,185600.0
2010-03-25 10:40:00,20.73,20.74,20.7,20.71,380600.0,16.7772,16.7853,16.753,16.761,380600.0
2010-03-25 10:45:00,20.71,20.72,20.7,20.72,165400.0,16.761,16.7691,16.753,16.7691,165400.0
2010-03-25 10:50:00,20.72,20.72,20.68,20.7,316200.0,16.7691,16.7691,16.7368,16.753,316200.0
2010-03-25 10:55:00,20.7,20.72,20.7,20.72,170200.0,16.753,16.7691,16.753,16.7691,170200.0
2010-03-25 11:00:00,20.72,20.73,20.71,20.72,238000.0,16.7691,16.7772,16.761,16.7691,238000.0
2010-03-25 11:05:00,20.72,20.73,20.71,20.72,136600.0,16.7691,16.7772,16.761,16.7691,136600.0
2010-03-25 11:10:00,20.72,20.8,20.72,20.79,834800.0,16.7691,16.8339,16.7691,16.8258,834800.0
2010-03-25 11:15:00,20.79,20.8,20.76,20.78,424400.0,16.8258,16.8339,16.8015,16.8177,424400.0
2010-03-25 11:20:00,20.78,20.8,20.78,20.79,228000.0,16.8177,16.8339,16.8177,16.8258,228000.0
2010-03-25 11:25:00,20.79,20.8,20.77,20.79,409400.0,16.8258,16.8339,16.8096,16.8258,409400.0
2010-03-25 11:30:00,20.79,20.84,20.79,20.83,436000.0,16.8258,16.8663,16.8258,16.8582,436000.0
2010-03-25 11:35:00,20.82,20.83,20.79,20.79,578000.0,16.8501,16.8582,16.8258,16.8258,578000.0
2010-03-25 11:40:00,20.79,20.8,20.77,20.79,464600.0,16.8258,16.8339,16.8096,16.8258,464600.0
2010-03-25 11:45:00,20.79,20.82,20.78,20.79,474200.0,16.8258,16.8501,16.8177,16.8258,474200.0
2010-03-25 11:50:00,20.8,20.81,20.8,20.8,345800.0,16.8339,16.842,16.8339,16.8339,345800.0
2010-03-25 11:55:00,20.8,20.81,20.8,20.8,161600.0,16.8339,16.842,16.8339,16.8339,161600.0
2010-03-25 12:00:00,20.8,20.8,20.79,20.79,125400.0,16.8339,16.8339,16.8258,16.8258,125400.0
2010-03-25 12:05:00,20.79,20.82,20.79,20.81,328000.0,16.8258,16.8501,16.8258,16.842,328000.0
2010-03-25 12:10:00,20.81,20.81,20.78,20.78,215400.0,16.842,16.842,16.8177,16.8177,215400.0
2010-03-25 12:15:00,20.78,20.79,20.77,20.79,95600.0,16.8177,16.8258,16.8096,16.8258,95600.0
2010-03-25 12:20:00,20.79,20.8,20.79,20.79,52000.0,16.8258,16.8339,16.8258,16.8258,52000.0
2010-03-25 12:25:00,20.8,20.8,20.8,20.8,53400.0,16.8339,16.8339,16.8339,16.8339,53400.0
2010-03-25 12:30:00,20.8,20.81,20.8,20.8,44000.0,16.8339,16.842,16.8339,16.8339,44000.0
2010-03-25 12:35:00,20.81,20.83,20.8,20.83,209800.0,16.842,16.8582,16.8339,16.8582,209800.0
2010-03-25 12:40:00,20.83,20.85,20.83,20.85,546600.0,16.8582,16.8743,16.8582,16.8743,546600.0
2010-03-25 12:45:00,20.85,20.88,20.85,20.86,954800.0,16.8743,16.8986,16.8743,16.8824,954800.0
2010-03-25 12:50:00,20.86,20.87,20.85,20.85,218000.0,16.8824,16.8905,16.8743,16.8743,218000.0
2010-03-25 12:55:00,20.85,20.86,20.84,20.85,436000.0,16.8743,16.8824,16.8663,16.8743,436000.0
2010-03-25 13:00:00,20.85,20.85,20.83,20.84,467800.0,16.8743,16.8743,16.8582,16.8663,467800.0
2010-03-25 13:05:00,20.84,20.86,20.84,20.86,147200.0,16.8663,16.8824,16.8663,16.8824,147200.0
2010-03-25 13:10:00,20.86,20.88,20.86,20.87,443600.0,16.8824,16.8986,16.8824,16.8905,443600.0
2010-03-25 13:15:00,20.87,20.89,20.86,20.88,174800.0,16.8905,16.9067,16.8824,16.8986,174800.0
2010-03-25 13:20:00,20.88,20.89,20.87,20.89,127400.0,16.8986,16.9067,16.8905,16.9067,127400.0
2010-03-25 13:25:00,20.89,20.93,20.89,20.89,941400.0,16.9067,16.9391,16.9067,16.9067,941400.0
2010-03-25 13:30:00,20.89,20.89,20.84,20.85,967800.0,16.9067,16.9067,16.8663,16.8743,967800.0
2010-03-25 13:35:00,20.85,20.86,20.83,20.85,600000.0,16.8743,16.8824,16.8582,16.8743,600000.0
2010-03-25 13:40:00,20.85,20.86,20.83,20.83,378400.0,16.8743,16.8824,16.8582,16.8582,378400.0
2010-03-25 13:45:00,20.83,20.86,20.82,20.82,388200.0,16.8582,16.8824,16.8501,16.8501,388200.0
2010-03-25 13:50:00,20.82,20.84,20.79,20.79,546200.0,16.8501,16.8663,16.8258,16.8258,546200.0
2010-03-25 13:55:00,20.8,20.82,20.79,20.81,532200.0,16.8339,16.8501,16.8258,16.842,532200.0
2010-03-25 14:00:00,20.82,20.82,20.79,20.81,123600.0,16.8501,16.8501,16.8258,16.842,123600.0
2010-03-25 14:05:00,20.82,20.84,20.81,20.82,173800.0,16.8501,16.8663,16.842,16.8501,173800.0
2010-03-25 14:10:00,20.81,20.83,20.79,20.83,233000.0,16.842,16.8582,16.8258,16.8582,233000.0
2010-03-25 14:15:00,20.83,20.84,20.8,20.83,347800.0,16.8582,16.8663,16.8339,16.8582,347800.0
2010-03-25 14:20:00,20.83,20.84,20.75,20.76,425200.0,16.8582,16.8663,16.7934,16.8015,425200.0
2010-03-25 14:25:00,20.76,20.79,20.74,20.76,637600.0,16.8015,16.8258,16.7853,16.8015,637600.0
2010-03-25 14:30:00,20.75,20.78,20.73,20.75,360800.0,16.7934,16.8177,16.7772,16.7934,360800.0
2010-03-25 14:35:00,20.75,20.78,20.75,20.78,321600.0,16.7934,16.8177,16.7934,16.8177,321600.0
2010-03-25 14:40:00,20.78,20.79,20.77,20.78,279600.0,16.8177,16.8258,16.8096,16.8177,279600.0
2010-03-25 14:45:00,20.78,20.79,20.74,20.74,293400.0,16.8177,16.8258,16.7853,16.7853,293400.0
2010-03-25 14:50:00,20.74,20.77,20.71,20.77,696000.0,16.7853,16.8096,16.761,16.8096,696000.0
2010-03-25 14:55:00,20.77,20.77,20.75,20.75,184600.0,16.8096,16.8096,16.7934,16.7934,184600.0
2010-03-25 15:00:00,20.75,20.81,20.75,20.81,507200.0,16.7934,16.842,16.7934,16.842,507200.0
2010-03-25 15:05:00,20.81,20.83,20.8,20.81,427800.0,16.842,16.8582,16.8339,16.842,427800.0
2010-03-25 15:10:00,20.81,20.85,20.81,20.85,836000.0,16.842,16.8743,16.842,16.8743,836000.0
2010-03-25 15:15:00,20.84,20.85,20.8,20.81,481200.0,16.8663,16.8743,16.8339,16.842,481200.0
2010-03-25 15:20:00,20.82,20.83,20.81,20.82,490800.0,16.8501,16.8582,16.842,16.8501,490800.0
2010-03-25 15:25:00,20.82,20.84,20.79,20.79,432800.0,16.8501,16.8663,16.8258,16.8258,432800.0
2010-03-25 15:30:00,20.79,20.81,20.75,20.75,1121200.0,16.8258,16.842,16.7934,16.7934,1121200.0
2010-03-25 15:35:00,20.75,20.77,20.73,20.73,773400.0,16.7934,16.8096,16.7772,16.7772,773400.0
2010-03-25 15:40:00,20.73,20.74,20.7,20.73,1125800.0,16.7772,16.7853,16.753,16.7772,1125800.0
2010-03-25 15:45:00,20.72,20.72,20.66,20.66,1201600.0,16.7691,16.7691,16.7206,16.7206,1201600.0
2010-03-25 15:50:00,20.66,20.71,20.65,20.69,1081400.0,16.7206,16.761,16.7125,16.7449,1081400.0
2010-03-25 15:55:00,20.69,20.7,20.64,20.64,1748800.0,16.7449,16.753,16.7044,16.7044,1748800.0
2010-03-26 09:30:00,20.7,20.81,20.69,20.79,509400.0,16.753,16.842,16.7449,16.8258,509400.0
2010-03-26 09:35:00,20.79,20.84,20.78,20.8,660000.0,16.8258,16.8663,16.8177,16.8339,660000.0
2010-03-26 09:40:00,20.8,20.83,20.78,20.82,877600.0,16.8339,16.8582,16.8177,16.8501,877600.0
2010-03-26 09:45:00,20.81,20.86,20.8,20.86,492600.0,16.842,16.8824,16.8339,16.8824,492600.0
2010-03-26 09:50:00,20.86,20.88,20.85,20.88,360400.0,16.8824,16.8986,16.8743,16.8986,360400.0
2010-03-26 09:55:00,20.87,20.91,20.82,20.84,1134600.0,16.8905,16.9229,16.8501,16.8663,1134600.0
2010-03-26 10:00:00,20.84,20.93,20.84,20.91,634600.0,16.8663,16.9391,16.8663,16.9229,634600.0
2010-03-26 10:05:00,20.91,20.92,20.89,20.9,257200.0,16.9229,16.931,16.9067,16.9148,257200.0
2010-03-26 10:10:00,20.9,20.91,20.89,20.89,272000.0,16.9148,16.9229,16.9067,16.9067,272000.0
2010-03-26 10:15:00,20.89,20.91,20.88,20.9,289400.0,16.9067,16.9229,16.8986,16.9148,289400.0
2010-03-26 10:20:00,20.9,20.91,20.88,20.89,268000.0,16.9148,16.9229,16.8986,16.9067,268000.0
2010-03-26 10:25:00,20.89,20.94,20.89,20.93,757800.0,16.9067,16.9472,16.9067,16.9391,757800.0
2010-03-26 10:30:00,20.93,20.95,20.9,20.9,462400.0,16.9391,16.9553,16.9148,16.9148,462400.0
2010-03-26 10:35:00,20.9,20.9,20.88,20.89,349000.0,16.9148,16.9148,16.8986,16.9067,349000.0
2010-03-26 10:40:00,20.9,20.9,20.85,20.86,444400.0,16.9148,16.9148,16.8743,16.8824,444400.0
2010-03-26 10:45:00,20.86,20.88,20.85,20.86,275800.0,16.8824,16.8986,16.8743,16.8824,275800.0
2010-03-26 10:50:00,20.86,20.88,20.85,20.85,277400.0,16.8824,16.8986,16.8743,16.8743,277400.0
2010-03-26 10:55:00,20.85,20.85,20.82,20.84,472800.0,16.8743,16.8743,16.8501,16.8663,472800.0
2010-03-26 11:00:00,20.84,20.87,20.83,20.87,229000.0,16.8663,16.8905,16.8582,16.8905,229000.0
2010-03-26 11:05:00,20.87,20.88,20.85,20.85,110400.0,16.8905,16.8986,16.8743,16.8743,110400.0
2010-03-26 11:10:00,20.85,20.86,20.85,20.85,165400.0,16.8743,16.8824,16.8743,16.8743,165400.0
2010-03-26 11:15:00,20.85,20.88,20.85,20.86,127400.0,16.8743,16.8986,16.8743,16.8824,127400.0
2010-03-26 11:20:00,20.86,20.86,20.85,20.86,98600.0,16.8824,16.8824,16.8743,16.8824,98600.0
2010-03-26 11:25:00,20.86,20.87,20.85,20.85,91800.0,16.8824,16.8905,16.8743,16.8743,91800.0
2010-03-26 11:30:00,20.86,20.88,20.85,20.87,91800.0,16.8824,16.8986,16.8743,16.8905,91800.0
2010-03-26 11:35:00,20.87,20.88,20.86,20.86,41200.0,16.8905,16.8986,16.8824,16.8824,41200.0
2010-03-26 11:40:00,20.86,20.87,20.86,20.86,65800.0,16.8824,16.8905,16.8824,16.8824,65800.0
2010-03-26 11:45:00,20.86,20.86,20.85,20.85,63600.0,16.8824,16.8824,16.8743,16.8743,63600.0
2010-03-26 11:50:00,20.85,20.86,20.84,20.84,76200.0,16.8743,16.8824,16.8663,16.8663,76200.0
2010-03-26 11:55:00,20.85,20.85,20.83,20.83,40200.0,16.8743,16.8743,16.8582,16.8582,40200.0
2010-03-26 12:00:00,20.83,20.84,20.82,20.83,68000.0,16.8582,16.8663,16.8501,16.8582,68000.0
2010-03-26 12:05:00,20.83,20.84,20.83,20.83,81200.0,16.8582,16.8663,16.8582,16.8582,81200.0
2010-03-26 12:10:00,20.83,20.83,20.81,20.82,96000.0,16.8582,16.8582,16.842,16.8501,96000.0
2010-03-26 12:15:00,20.82,20.83,20.82,20.82,32600.0,16.8501,16.8582,16.8501,16.8501,32600.0
2010-03-26 12:20:00,20.82,20.82,20.75,20.78,208800.0,16.8501,16.8501,16.7934,16.8177,208800.0
2010-03-26 12:25:00,20.78,20.79,20.74,20.75,271000.0,16.8177,16.8258,16.7853,16.7934,271000.0
2010-03-26 12:30:00,20.75,20.77,20.74,20.75,357400.0,16.7934,16.8096,16.7853,16.7934,357400.0
2010-03-26 12:35:00,20.75,20.76,20.74,20.75,211600.0,16.7934,16.8015,16.7853,16.7934,211600.0
2010-03-26 12:40:00,20.75,20.77,20.74,20.77,185200.0,16.7934,16.8096,16.7853,16.8096,185200.0
2010-03-26 12:45:00,20.76,20.76,20.72,20.72,234600.0,16.8015,16.8015,16.7691,16.7691,234600.0
2010-03-26 12:50:00,20.72,20.75,20.72,20.74,134000.0,16.7691,16.7934,16.7691,16.7853,134000.0
2010-03-26 12:55:00,20.73,20.73,20.68,20.71,421400.0,16.7772,16.7772,16.7368,16.761,421400.0
2010-03-26 13:00:00,20.71,20.73,20.7,20.72,172600.0,16.761,16.7772,16.753,16.7691,172600.0
2010-03-26 13:05:00,20.72,20.72,20.64,20.64,706000.0,16.7691,16.7691,16.7044,16.7044,706000.0
2010-03-26 13:10:00,20.64,20.68,20.64,20.68,380600.0,16.7044,16.7368,16.7044,16.7368,380600.0
2010-03-26 13:15:00,20.68,20.69,20.68,20.69,226400.0,16.7368,16.7449,16.7368,16.7449,226400.0
2010-03-26 13:20:00,20.69,20.73,20.68,20.71,142800.0,16.7449,16.7772,16.7368,16.761,142800.0
2010-03-26 13:25:00,20.72,20.72,20.7,20.7,370600.0,16.7691,16.7691,16.753,16.753,370600.0
2010-03-26 13:30:00,20.7,20.71,20.68,20.71,161800.0,16.753,16.761,16.7368,16.761,161800.0
2010-03-26 13:35:00,20.71,20.75,20.71,20.74,130400.0,16.761,16.7934,16.761,16.7853,130400.0
2010-03-26 13:40:00,20.74,20.75,20.72,20.73,170400.0,16.7853,16.7934,16.7691,16.7772,170400.0
2010-03-26 13:45:00,20.73,20.73,20.71,20.72,221200.0,16.7772,16.7772,16.761,16.7691,221200.0
2010-03-26 13:50:00,20.72,20.74,20.72,20.72,383400.0,16.7691,16.7853,16.7691,16.7691,383400.0
2010-03-26 13:55:00,20.72,20.74,20.72,20.73,54200.0,16.7691,16.7853,16.7691,16.7772,54200.0
2010-03-26 14:00:00,20.73,20.73,20.69,20.7,170400.0,16.7772,16.7772,16.7449,16.753,170400.0
2010-03-26 14:05:00,20.7,20.72,20.68,20.72,338800.0,16.753,16.7691,16.7368,16.7691,338800.0
2010-03-26 14:10:00,20.72,20.73,20.7,20.71,100000.0,16.7691,16.7772,16.753,16.761,100000.0
2010-03-26 14:15:00,20.71,20.75,20.7,20.73,199600.0,16.761,16.7934,16.753,16.7772,199600.0
2010-03-26 14:20:00,20.73,20.75,20.71,20.74,393200.0,16.7772,16.7934,16.761,16.7853,393200.0
2010-03-26 14:25:00,20.74,20.78,20.73,20.78,149800.0,16.7853,16.8177,16.7772,16.8177,149800.0
2010-03-26 14:30:00,20.77,20.79,20.75,20.77,194600.0,16.8096,16.8258,16.7934,16.8096,194600.0
2010-03-26 14:35:00,20.77,20.79,20.75,20.79,90000.0,16.8096,16.8258,16.7934,16.8258,90000.0
2010-03-26 14:40:00,20.79,20.8,20.75,20.76,127000.0,16.8258,16.8339,16.7934,16.8015,127000.0
2010-03-26 14:45:00,20.75,20.75,20.74,20.74,132000.0,16.7934,16.7934,16.7853,16.7853,132000.0
2010-03-26 14:50:00,20.74,20.75,20.72,20.75,294600.0,16.7853,16.7934,16.7691,16.7934,294600.0
2010-03-26 14:55:00,20.75,20.75,20.73,20.74,254200.0,16.7934,16.7934,16.7772,16.7853,254200.0
2010-03-26 15:00:00,20.74,20.75,20.74,20.75,117000.0,16.7853,16.7934,16.7853,16.7934,117000.0
2010-03-26 15:05:00,20.75,20.75,20.72,20.73,154600.0,16.7934,16.7934,16.7691,16.7772,154600.0
2010-03-26 15:10:00,20.73,20.75,20.71,20.75,150800.0,16.7772,16.7934,16.761,16.7934,150800.0
2010-03-26 15:15:00,20.75,20.75,20.74,20.74,24400.0,16.7934,16.7934,16.7853,16.7853,24400.0
2010-03-26 15:20:00,20.74,20.74,20.71,20.71,112400.0,16.7853,16.7853,16.761,16.761,112400.0
2010-03-26 15:25:00,20.72,20.75,20.71,20.75,148200.0,16.7691,16.7934,16.761,16.7934,148200.0
2010-03-26 15:30:00,20.75,20.76,20.74,20.74,82000.0,16.7934,16.8015,16.7853,16.7853,82000.0
2010-03-26 15:35:00,20.74,20.78,20.74,20.78,241600.0,16.7853,16.8177,16.7853,16.8177,241600.0
2010-03-26 15:40:00,20.78,20.79,20.77,20.78,184600.0,16.8177,16.8258,16.8096,16.8177,184600.0
2010-03-26 15:45:00,20.78,20.78,20.75,20.78,281000.0,16.8177,16.8177,16.7934,16.8177,281000.0
2010-03-26 15:50:00,20.77,20.79,20.77,20.77,556200.0,16.8096,16.8258,16.8096,16.8096,556200.0
2010-03-26 15:55:00,20.77,20.8,20.77,20.8,1142600.0,16.8096,16.8339,16.8096,16.8339,1142600.0
2010-03-29 09:30:00,20.9,20.9,20.84,20.88,263600.0,16.9148,16.9148,16.8663,16.8986,263600.0
2010-03-29 09:35:00,20.89,20.89,20.83,20.86,429200.0,16.9067,16.9067,16.8582,16.8824,429200.0
2010-03-29 09:40:00,20.86,20.88,20.84,20.86,342800.0,16.8824,16.8986,16.8663,16.8824,342800.0
2010-03-29 09:45:00,20.86,20.89,20.85,20.85,205400.0,16.8824,16.9067,16.8743,16.8743,205400.0
2010-03-29 09:50:00,20.86,20.89,20.84,20.84,249800.0,16.8824,16.9067,16.8663,16.8663,249800.0
2010-03-29 09:55:00,20.84,20.85,20.77,20.77,680800.0,16.8663,16.8743,16.8096,16.8096,680800.0
2010-03-29 10:00:00,20.77,20.78,20.73,20.75,481200.0,16.8096,16.8177,16.7772,16.7934,481200.0
2010-03-29 10:05:00,20.76,20.79,20.75,20.79,194600.0,16.8015,16.8258,16.7934,16.8258,194600.0
2010-03-29 10:10:00,20.79,20.82,20.79,20.79,175400.0,16.8258,16.8501,16.8258,16.8258,175400.0
2010-03-29 10:15:00,20.79,20.79,20.77,20.77,184800.0,16.8258,16.8258,16.8096,16.8096,184800.0
2010-03-29 10:20:00,20.77,20.77,20.7,20.7,324000.0,16.8096,16.8096,16.753,16.753,324000.0
2010-03-29 10:25:00,20.7,20.73,20.69,20.72,279200.0,16.753,16.7772,16.7449,16.7691,279200.0
2010-03-29 10:30:00,20.72,20.72,20.67,20.72,394400.0,16.7691,16.7691,16.7287,16.7691,394400.0
2010-03-29 10:35:00,20.72,20.75,20.72,20.75,179800.0,16.7691,16.7934,16.7691,16.7934,179800.0
2010-03-29 10:40:00,20.75,20.78,20.74,20.74,258200.0,16.7934,16.8177,16.7853,16.7853,258200.0
2010-03-29 10:45:00,20.75,20.76,20.74,20.76,141800.0,16.7934,16.8015,16.7853,16.8015,141800.0
2010-03-29 10:50:00,20.76,20.77,20.75,20.75,145800.0,16.8015,16.8096,16.7934,16.7934,145800.0
2010-03-29 10:55:00,20.75,20.79,20.74,20.79,131600.0,16.7934,16.8258,16.7853,16.8258,131600.0
2010-03-29 11:00:00,20.79,20.79,20.77,20.78,95200.0,16.8258,16.8258,16.8096,16.8177,95200.0
2010-03-29 11:05:00,20.78,20.8,20.78,20.79,105600.0,16.8177,16.8339,16.8177,16.8258,105600.0
2010-03-29 11:10:00,20.79,20.79,20.76,20.77,226000.0,16.8258,16.8258,16.8015,16.8096,226000.0
2010-03-29 11:15:00,20.77,20.77,20.75,20.75,55600.0,16.8096,16.8096,16.7934,16.7934,55600.0
2010-03-29 11:20:00,20.75,20.81,20.75,20.8,111600.0,16.7934,16.842,16.7934,16.8339,111600.0
2010-03-29 11:25:00,20.8,20.83,20.8,20.81,258200.0,16.8339,16.8582,16.8339,16.842,258200.0
2010-03-29 11:30:00,20.81,20.81,20.8,20.8,60200.0,16.842,16.842,16.8339,16.8339,60200.0
2010-03-29 11:35:00,20.8,20.8,20.75,20.77,433600.0,16.8339,16.8339,16.7934,16.8096,433600.0
2010-03-29 11:40:00,20.77,20.78,20.77,20.78,74400.0,16.8096,16.8177,16.8096,16.8177,74400.0
2010-03-29 11:45:00,20.78,20.79,20.77,20.77,60800.0,16.8177,16.8258,16.8096,16.8096,60800.0
2010-03-29 11:50:00,20.78,20.78,20.76,20.77,58800.0,16.8177,16.8177,16.8015,16.8096,58800.0
2010-03-29 11:55:00,20.78,20.8,20.78,20.79,77400.0,16.8177,16.8339,16.8177,16.8258,77400.0
2010-03-29 12:00:00,20.79,20.8,20.79,20.79,108200.0,16.8258,16.8339,16.8258,16.8258,108200.0
2010-03-29 12:05:00,20.79,20.8,20.78,20.78,97400.0,16.8258,16.8339,16.8177,16.8177,97400.0
2010-03-29 12:10:00,20.78,20.8,20.78,20.79,81600.0,16.8177,16.8339,16.8177,16.8258,81600.0
2010-03-29 12:15:00,20.79,20.8,20.78,20.78,112400.0,16.8258,16.8339,16.8177,16.8177,112400.0
2010-03-29 12:20:00,20.78,20.78,20.77,20.78,179200.0,16.8177,16.8177,16.8096,16.8177,179200.0
2010-03-29 12:25:00,20.78,20.79,20.77,20.79,126000.0,16.8177,16.8258,16.8096,16.8258,126000.0
2010-03-29 12:30:00,20.79,20.79,20.76,20.77,138000.0,16.8258,16.8258,16.8015,16.8096,138000.0
2010-03-29 12:35:00,20.77,20.77,20.76,20.76,62800.0,16.8096,16.8096,16.8015,16.8015,62800.0
2010-03-29 12:40:00,20.76,20.77,20.74,20.75,162600.0,16.8015,16.8096,16.7853,16.7934,162600.0
2010-03-29 12:45:00,20.75,20.75,20.72,20.74,832600.0,16.7934,16.7934,16.7691,16.7853,832600.0
2010-03-29 12:50:00,20.74,20.74,20.73,20.74,82400.0,16.7853,16.7853,16.7772,16.7853,82400.0
2010-03-29 12:55:00,20.74,20.75,20.71,20.71,187600.0,16.7853,16.7934,16.761,16.761,187600.0
2010-03-29 13:00:00,20.71,20.75,20.71,20.74,109000.0,16.761,16.7934,16.761,16.7853,109000.0
2010-03-29 13:05:00,20.74,20.75,20.73,20.74,97800.0,16.7853,16.7934,16.7772,16.7853,97800.0
2010-03-29 13:10:00,20.74,20.76,20.74,20.76,370600.0,16.7853,16.8015,16.7853,16.8015,370600.0
2010-03-29 13:15:00,20.76,20.77,20.75,20.77,72400.0,16.8015,16.8096,16.7934,16.8096,72400.0
2010-03-29 13:20:00,20.77,20.77,20.76,20.77,139600.0,16.8096,16.8096,16.8015,16.8096,139600.0
2010-03-29 13:25:00,20.77,20.79,20.76,20.76,555400.0,16.8096,16.8258,16.8015,16.8015,555400.0
2010-03-29 13:30:00,20.77,20.78,20.77,20.77,143800.0,16.8096,16.8177,16.8096,16.8096,143800.0
2010-03-29 13:35:00,20.77,20.78,20.74,20.75,160200.0,16.8096,16.8177,16.7853,16.7934,160200.0
2010-03-29 13:40:00,20.75,20.76,20.74,20.74,170200.0,16.7934,16.8015,16.7853,16.7853,170200.0
2010-03-29 13:45:00,20.74,20.76,20.74,20.76,84400.0,16.7853,16.8015,16.7853,16.8015,84400.0
2010-03-29 13:50:00,20.76,20.77,20.76,20.77,48200.0,16.8015,16.8096,16.8015,16.8096,48200.0
2010-03-29 13:55:00,20.77,20.78,20.76,20.77,118400.0,16.8096,16.8177,16.8015,16.8096,118400.0
2010-03-29 14:00:00,20.76,20.78,20.76,20.78,94800.0,16.8015,16.8177,16.8015,16.8177,94800.0
2010-03-29 14:05:00,20.78,20.78,20.76,20.76,258200.0,16.8177,16.8177,16.8015,16.8015,258200.0
2010-03-29 14:10:00,20.76,20.78,20.75,20.78,122400.0,16.8015,16.8177,16.7934,16.8177,122400.0
2010-03-29 14:15:00,20.77,20.77,20.75,20.76,82000.0,16.8096,16.8096,16.7934,16.8015,82000.0
2010-03-29 14:20:00,20.76,20.77,20.74,20.76,121200.0,16.8015,16.8096,16.7853,16.8015,121200.0
2010-03-29 14:25:00,20.76,20.77,20.72,20.74,241400.0,16.8015,16.8096,16.7691,16.7853,241400.0
2010-03-29 14:30:00,20.74,20.75,20.73,20.74,174800.0,16.7853,16.7934,16.7772,16.7853,174800.0
2010-03-29 14:35:00,20.74,20.75,20.74,20.74,138600.0,16.7853,16.7934,16.7853,16.7853,138600.0
2010-03-29 14:40:00,20.74,20.74,20.73,20.73,155000.0,16.7853,16.7853,16.7772,16.7772,155000.0
2010-03-29 14:45:00,20.73,20.74,20.73,20.74,121200.0,16.7772,16.7853,16.7772,16.7853,121200.0
2010-03-29 14:50:00,20.74,20.75,20.73,20.74,117200.0,16.7853,16.7934,16.7772,16.7853,117200.0
2010-03-29 14:55:00,20.75,20.75,20.74,20.75,124000.0,16.7934,16.7934,16.7853,16.7934,124000.0
2010-03-29 15:00:00,20.75,20.76,20.75,20.75,116000.0,16.7934,16.8015,16.7934,16.7934,116000.0
2010-03-29 15:05:00,20.75,20.76,20.75,20.76,80200.0,16.7934,16.8015,16.7934,16.8015,80200.0
2010-03-29 15:10:00,20.75,20.77,20.75,20.77,97400.0,16.7934,16.8096,16.7934,16.8096,97400.0
2010-03-29 15:15:00,20.77,20.78,20.75,20.78,214800.0,16.8096,16.8177,16.7934,16.8177,214800.0
2010-03-29 15:20:00,20.78,20.78,20.77,20.77,160600.0,16.8177,16.8177,16.8096,16.8096,160600.0
2010-03-29 15:25:00,20.77,20.77,20.75,20.75,444600.0,16.8096,16.8096,16.7934,16.7934,444600.0
2010-03-29 15:30:00,20.75,20.76,20.75,20.75,319600.0,16.7934,16.8015,16.7934,16.7934,319600.0
2010-03-29 15:35:00,20.75,20.75,20.75,20.75,340600.0,16.7934,16.7934,16.7934,16.7934,340600.0
2010-03-29 15:40:00,20.75,20.77,20.75,20.76,503400.0,16.7934,16.8096,16.7934,16.8015,503400.0
2010-03-29 15:45:00,20.75,20.76,20.74,20.75,537600.0,16.7934,16.8015,16.7853,16.7934,537600.0
2010-03-29 15:50:00,20.75,20.78,20.75,20.77,986200.0,16.7934,16.8177,16.7934,16.8096,986200.0
2010-03-29 15:55:00,20.77,20.79,20.76,20.79,2481200.0,16.8096,16.8258,16.8015,16.8258,2481200.0
2010-03-30 09:30:00,20.83,20.85,20.78,20.83,143200.0,16.8582,16.8743,16.8177,16.8582,143200.0
2010-03-30 09:35:00,20.84,20.88,20.83,20.83,522600.0,16.8663,16.8986,16.8582,16.8582,522600.0
2010-03-30 09:40:00,20.83,20.84,20.8,20.83,330400.0,16.8582,16.8663,16.8339,16.8582,330400.0
2010-03-30 09:45:00,20.83,20.88,20.82,20.88,477600.0,16.8582,16.8986,16.8501,16.8986,477600.0
2010-03-30 09:50:00,20.88,20.96,20.88,20.95,654400.0,16.8986,16.9634,16.8986,16.9553,654400.0
2010-03-30 09:55:00,20.95,20.97,20.92,20.93,634800.0,16.9553,16.9715,16.931,16.9391,634800.0
2010-03-30 10:00:00,20.93,20.99,20.91,20.97,860800.0,16.9391,16.9877,16.9229,16.9715,860800.0
2010-03-30 10:05:00,20.97,20.97,20.91,20.92,328200.0,16.9715,16.9715,16.9229,16.931,328200.0
2010-03-30 10:10:00,20.92,20.93,20.9,20.92,332200.0,16.931,16.9391,16.9148,16.931,332200.0
2010-03-30 10:15:00,20.92,20.93,20.86,20.86,184800.0,16.931,16.9391,16.8824,16.8824,184800.0
2010-03-30 10:20:00,20.86,20.87,20.85,20.87,409800.0,16.8824,16.8905,16.8743,16.8905,409800.0
2010-03-30 10:25:00,20.87,20.88,20.83,20.88,279600.0,16.8905,16.8986,16.8582,16.8986,279600.0
2010-03-30 10:30:00,20.88,20.9,20.88,20.9,137000.0,16.8986,16.9148,16.8986,16.9148,137000.0
2010-03-30 10:35:00,20.9,20.9,20.89,20.89,99200.0,16.9148,16.9148,16.9067,16.9067,99200.0
2010-03-30 10:40:00,20.89,20.9,20.88,20.9,172400.0,16.9067,16.9148,16.8986,16.9148,172400.0
2010-03-30 10:45:00,20.9,20.9,20.86,20.88,147200.0,16.9148,16.9148,16.8824,16.8986,147200.0
2010-03-30 10:50:00,20.88,20.88,20.86,20.88,65800.0,16.8986,16.8986,16.8824,16.8986,65800.0
2010-03-30 10:55:00,20.88,20.88,20.86,20.86,57200.0,16.8986,16.8986,16.8824,16.8824,57200.0
2010-03-30 11:00:00,20.85,20.85,20.79,20.8,395200.0,16.8743,16.8743,16.8258,16.8339,395200.0
2010-03-30 11:05:00,20.8,20.8,20.75,20.79,606200.0,16.8339,16.8339,16.7934,16.8258,606200.0
2010-03-30 11:10:00,20.79,20.79,20.75,20.78,403800.0,16.8258,16.8258,16.7934,16.8177,403800.0
2010-03-30 11:15:00,20.77,20.78,20.74,20.75,166800.0,16.8096,16.8177,16.7853,16.7934,166800.0
2010-03-30 11:20:00,20.75,20.75,20.69,20.71,923400.0,16.7934,16.7934,16.7449,16.761,923400.0
2010-03-30 11:25:00,20.71,20.73,20.7,20.73,245200.0,16.761,16.7772,16.753,16.7772,245200.0
2010-03-30 11:30:00,20.73,20.74,20.72,20.73,92600.0,16.7772,16.7853,16.7691,16.7772,92600.0
2010-03-30 11:35:00,20.73,20.73,20.71,20.72,92000.0,16.7772,16.7772,16.761,16.7691,92000.0
2010-03-30 11:40:00,20.72,20.8,20.72,20.8,394000.0,16.7691,16.8339,16.7691,16.8339,394000.0
2010-03-30 11:45:00,20.8,20.8,20.78,20.79,100400.0,16.8339,16.8339,16.8177,16.8258,100400.0
2010-03-30 11:50:00,20.79,20.79,20.76,20.77,73200.0,16.8258,16.8258,16.8015,16.8096,73200.0
2010-03-30 11:55:00,20.76,20.78,20.75,20.78,27000.0,16.8015,16.8177,16.7934,16.8177,27000.0
2010-03-30 12:00:00,20.78,20.81,20.78,20.79,59000.0,16.8177,16.842,16.8177,16.8258,59000.0
2010-03-30 12:05:00,20.79,20.83,20.79,20.83,190400.0,16.8258,16.8582,16.8258,16.8582,190400.0
2010-03-30 12:10:00,20.82,20.83,20.81,20.82,53200.0,16.8501,16.8582,16.842,16.8501,53200.0
2010-03-30 12:15:00,20.82,20.83,20.8,20.8,40000.0,16.8501,16.8582,16.8339,16.8339,40000.0
2010-03-30 12:20:00,20.81,20.82,20.8,20.8,56200.0,16.842,16.8501,16.8339,16.8339,56200.0
2010-03-30 12:25:00,20.81,20.83,20.8,20.82,64400.0,16.842,16.8582,16.8339,16.8501,64400.0
2010-03-30 12:30:00,20.82,20.83,20.82,20.82,70800.0,16.8501,16.8582,16.8501,16.8501,70800.0
2010-03-30 12:35:00,20.82,20.82,20.8,20.8,27000.0,16.8501,16.8501,16.8339,16.8339,27000.0
2010-03-30 12:40:00,20.81,20.81,20.81,20.81,33600.0,16.842,16.842,16.842,16.842,33600.0
2010-03-30 12:45:00,20.81,20.81,20.8,20.8,9800.0,16.842,16.842,16.8339,16.8339,9800.0
2010-03-30 12:50:00,20.8,20.8,20.79,20.8,10800.0,16.8339,16.8339,16.8258,16.8339,10800.0
2010-03-30 12:55:00,20.8,20.81,20.8,20.8,25400.0,16.8339,16.842,16.8339,16.8339,25400.0
2010-03-30 13:00:00,20.8,20.8,20.78,20.79,97000.0,16.8339,16.8339,16.8177,16.8258,97000.0
2010-03-30 13:05:00,20.8,20.8,20.79,20.8,41200.0,16.8339,16.8339,16.8258,16.8339,41200.0
2010-03-30 13:10:00,20.8,20.8,20.79,20.8,44600.0,16.8339,16.8339,16.8258,16.8339,44600.0
2010-03-30 13:15:00,20.8,20.8,20.78,20.78,32200.0,16.8339,16.8339,16.8177,16.8177,32200.0
2010-03-30 13:20:00,20.78,20.78,20.76,20.76,78000.0,16.8177,16.8177,16.8015,16.8015,78000.0
2010-03-30 13:25:00,20.75,20.77,20.75,20.77,103000.0,16.7934,16.8096,16.7934,16.8096,103000.0
2010-03-30 13:30:00,20.77,20.78,20.76,20.78,75400.0,16.8096,16.8177,16.8015,16.8177,75400.0
2010-03-30 13:35:00,20.78,20.78,20.77,20.77,59200.0,16.8177,16.8177,16.8096,16.8096,59200.0
2010-03-30 13:40:00,20.77,20.77,20.75,20.75,63600.0,16.8096,16.8096,16.7934,16.7934,63600.0
2010-03-30 13:45:00,20.75,20.78,20.75,20.78,95400.0,16.7934,16.8177,16.7934,16.8177,95400.0
2010-03-30 13:50:00,20.78,20.8,20.78,20.8,42800.0,16.8177,16.8339,16.8177,16.8339,42800.0
2010-03-30 13:55:00,20.8,20.81,20.8,20.8,42800.0,16.8339,16.842,16.8339,16.8339,42800.0
2010-03-30 14:00:00,20.8,20.8,20.79,20.8,9000.0,16.8339,16.8339,16.8258,16.8339,9000.0
2010-03-30 14:05:00,20.81,20.81,20.79,20.81,69600.0,16.842,16.842,16.8258,16.842,69600.0
2010-03-30 14:10:00,20.81,20.83,20.81,20.81,191600.0,16.842,16.8582,16.842,16.842,191600.0
2010-03-30 14:15:00,20.81,20.81,20.79,20.79,149400.0,16.842,16.842,16.8258,16.8258,149400.0
2010-03-30 14:20:00,20.79,20.8,20.79,20.8,315800.0,16.8258,16.8339,16.8258,16.8339,315800.0
2010-03-30 14:25:00,20.79,20.81,20.79,20.8,48200.0,16.8258,16.842,16.8258,16.8339,48200.0
2010-03-30 14:30:00,20.8,20.82,20.8,20.82,245000.0,16.8339,16.8501,16.8339,16.8501,245000.0
2010-03-30 14:35:00,20.82,20.82,20.8,20.8,964800.0,16.8501,16.8501,16.8339,16.8339,964800.0
2010-03-30 14:40:00,20.81,20.82,20.79,20.8,112600.0,16.842,16.8501,16.8258,16.8339,112600.0
2010-03-30 14:45:00,20.81,20.82,20.8,20.81,24800.0,16.842,16.8501,16.8339,16.842,24800.0
2010-03-30 14:50:00,20.81,20.83,20.81,20.83,171200.0,16.842,16.8582,16.842,16.8582,171200.0
2010-03-30 14:55:00,20.83,20.84,20.81,20.81,189000.0,16.8582,16.8663,16.842,16.842,189000.0
2010-03-30 15:00:00,20.82,20.83,20.81,20.81,181800.0,16.8501,16.8582,16.842,16.842,181800.0
2010-03-30 15:05:00,20.82,20.83,20.81,20.82,75400.0,16.8501,16.8582,16.842,16.8501,75400.0
2010-03-30 15:10:00,20.82,20.82,20.81,20.81,264800.0,16.8501,16.8501,16.842,16.842,264800.0
2010-03-30 15:15:00,20.82,20.82,20.81,20.81,148800.0,16.8501,16.8501,16.842,16.842,148800.0
2010-03-30 15:20:00,20.81,20.81,20.79,20.8,151600.0,16.842,16.842,16.8258,16.8339,151600.0
2010-03-30 15:25:00,20.81,20.82,20.8,20.82,205600.0,16.842,16.8501,16.8339,16.8501,205600.0
2010-03-30 15:30:00,20.82,20.83,20.82,20.83,90000.0,16.8501,16.8582,16.8501,16.8582,90000.0
2010-03-30 15:35:00,20.83,20.83,20.81,20.81,101200.0,16.8582,16.8582,16.842,16.842,101200.0
2010-03-30 15:40:00,20.81,20.83,20.81,20.81,198800.0,16.842,16.8582,16.842,16.842,198800.0
2010-03-30 15:45:00,20.81,20.81,20.79,20.8,315200.0,16.842,16.842,16.8258,16.8339,315200.0
2010-03-30 15:50:00,20.81,20.81,20.79,20.79,319600.0,16.842,16.842,16.8258,16.8258,319600.0
2010-03-30 15:55:00,20.79,20.8,20.78,20.79,845400.0,16.8258,16.8339,16.8177,16.8258,845400.0
2010-03-31 09:30:00,20.72,20.76,20.72,20.76,739800.0,16.7691,16.8015,16.7691,16.8015,739800.0
2010-03-31 09:35:00,20.76,20.83,20.76,20.79,720000.0,16.8015,16.8582,16.8015,16.8258,720000.0
2010-03-31 09:40:00,20.79,20.83,20.7,20.71,643600.0,16.8258,16.8582,16.753,16.761,643600.0
2010-03-31 09:45:00,20.71,20.74,20.66,20.67,783000.0,16.761,16.7853,16.7206,16.7287,783000.0
2010-03-31 09:50:00,20.67,20.72,20.66,20.7,518400.0,16.7287,16.7691,16.7206,16.753,518400.0
2010-03-31 09:55:00,20.71,20.72,20.68,20.68,551200.0,16.761,16.7691,16.7368,16.7368,551200.0
2010-03-31 10:00:00,20.69,20.75,20.69,20.73,236400.0,16.7449,16.7934,16.7449,16.7772,236400.0
2010-03-31 10:05:00,20.74,20.75,20.73,20.75,218000.0,16.7853,16.7934,16.7772,16.7934,218000.0
2010-03-31 10:10:00,20.75,20.75,20.72,20.73,157000.0,16.7934,16.7934,16.7691,16.7772,157000.0
2010-03-31 10:15:00,20.73,20.73,20.66,20.72,469600.0,16.7772,16.7772,16.7206,16.7691,469600.0
2010-03-31 10:20:00,20.72,20.79,20.72,20.78,226800.0,16.7691,16.8258,16.7691,16.8177,226800.0
2010-03-31 10:25:00,20.79,20.79,20.75,20.77,291400.0,16.8258,16.8258,16.7934,16.8096,291400.0
2010-03-31 10:30:00,20.76,20.78,20.75,20.78,137600.0,16.8015,16.8177,16.7934,16.8177,137600.0
2010-03-31 10:35:00,20.78,20.8,20.78,20.78,345000.0,16.8177,16.8339,16.8177,16.8177,345000.0
2010-03-31 10:40:00,20.78,20.78,20.75,20.75,167400.0,16.8177,16.8177,16.7934,16.7934,167400.0
2010-03-31 10:45:00,20.75,20.77,20.75,20.77,206600.0,16.7934,16.8096,16.7934,16.8096,206600.0
2010-03-31 10:50:00,20.77,20.77,20.75,20.77,114000.0,16.8096,16.8096,16.7934,16.8096,114000.0
2010-03-31 10:55:00,20.77,20.81,20.76,20.8,218200.0,16.8096,16.842,16.8015,16.8339,218200.0
2010-03-31 11:00:00,20.8,20.8,20.76,20.77,268400.0,16.8339,16.8339,16.8015,16.8096,268400.0
2010-03-31 11:05:00,20.78,20.81,20.78,20.8,126200.0,16.8177,16.842,16.8177,16.8339,126200.0
2010-03-31 11:10:00,20.8,20.81,20.78,20.78,263000.0,16.8339,16.842,16.8177,16.8177,263000.0
2010-03-31 11:15:00,20.78,20.79,20.78,20.78,74600.0,16.8177,16.8258,16.8177,16.8177,74600.0
2010-03-31 11:20:00,20.78,20.8,20.77,20.8,202600.0,16.8177,16.8339,16.8096,16.8339,202600.0
2010-03-31 11:25:00,20.8,20.8,20.78,20.79,119600.0,16.8339,16.8339,16.8177,16.8258,119600.0
2010-03-31 11:30:00,20.78,20.82,20.78,20.81,194800.0,16.8177,16.8501,16.8177,16.842,194800.0
2010-03-31 11:35:00,20.81,20.82,20.79,20.8,104000.0,16.842,16.8501,16.8258,16.8339,104000.0
2010-03-31 11:40:00,20.8,20.82,20.74,20.75,1239800.0,16.8339,16.8501,16.7853,16.7934,1239800.0
2010-03-31 11:45:00,20.75,20.79,20.74,20.78,834200.0,16.7934,16.8258,16.7853,16.8177,834200.0
2010-03-31 11:50:00,20.79,20.79,20.78,20.78,173400.0,16.8258,16.8258,16.8177,16.8177,173400.0
2010-03-31 11:55:00,20.78,20.78,20.76,20.76,315400.0,16.8177,16.8177,16.8015,16.8015,315400.0
2010-03-31 12:00:00,20.77,20.77,20.75,20.75,113000.0,16.8096,16.8096,16.7934,16.7934,113000.0
2010-03-31 12:05:00,20.75,20.75,20.74,20.75,98800.0,16.7934,16.7934,16.7853,16.7934,98800.0
2010-03-31 12:10:00,20.75,20.75,20.75,20.75,254200.0,16.7934,16.7934,16.7934,16.7934,254200.0
2010-03-31 12:15:00,20.75,20.77,20.75,20.75,416800.0,16.7934,16.8096,16.7934,16.7934,416800.0
2010-03-31 12:20:00,20.75,20.76,20.71,20.71,946400.0,16.7934,16.8015,16.761,16.761,946400.0
2010-03-31 12:25:00,20.72,20.72,20.68,20.68,645800.0,16.7691,16.7691,16.7368,16.7368,645800.0
2010-03-31 12:30:00,20.69,20.72,20.68,20.71,643000.0,16.7449,16.7691,16.7368,16.761,643000.0
2010-03-31 12:35:00,20.71,20.75,20.71,20.74,278200.0,16.761,16.7934,16.761,16.7853,278200.0
2010-03-31 12:40:00,20.74,20.75,20.73,20.73,215600.0,16.7853,16.7934,16.7772,16.7772,215600.0
2010-03-31 12:45:00,20.74,20.75,20.7,20.73,541400.0,16.7853,16.7934,16.753,16.7772,541400.0
2010-03-31 12:50:00,20.73,20.74,20.73,20.74,113600.0,16.7772,16.7853,16.7772,16.7853,113600.0
2010-03-31 12:55:00,20.73,20.74,20.71,20.72,120000.0,16.7772,16.7853,16.761,16.7691,120000.0
2010-03-31 13:00:00,20.72,20.72,20.71,20.72,37000.0,16.7691,16.7691,16.761,16.7691,37000.0
2010-03-31 13:05:00,20.72,20.74,20.72,20.73,101600.0,16.7691,16.7853,16.7691,16.7772,101600.0
2010-03-31 13:10:00,20.73,20.73,20.71,20.71,219800.0,16.7772,16.7772,16.761,16.761,219800.0
2010-03-31 13:15:00,20.71,20.71,20.7,20.71,274000.0,16.761,16.761,16.753,16.761,274000.0
2010-03-31 13:20:00,20.71,20.72,20.7,20.72,64000.0,16.761,16.7691,16.753,16.7691,64000.0
2010-03-31 13:25:00,20.72,20.75,20.72,20.75,87200.0,16.7691,16.7934,16.7691,16.7934,87200.0
2010-03-31 13:30:00,20.75,20.75,20.74,20.74,68200.0,16.7934,16.7934,16.7853,16.7853,68200.0
2010-03-31 13:35:00,20.74,20.75,20.74,20.74,37400.0,16.7853,16.7934,16.7853,16.7853,37400.0
2010-03-31 13:40:00,20.74,20.76,20.74,20.75,66600.0,16.7853,16.8015,16.7853,16.7934,66600.0
2010-03-31 13:45:00,20.75,20.77,20.75,20.77,12800.0,16.7934,16.8096,16.7934,16.8096,12800.0
2010-03-31 13:50:00,20.77,20.78,20.75,20.77,81400.0,16.8096,16.8177,16.7934,16.8096,81400.0
2010-03-31 13:55:00,20.78,20.78,20.77,20.77,30000.0,16.8177,16.8177,16.8096,16.8096,30000.0
2010-03-31 14:00:00,20.78,20.78,20.76,20.77,59200.0,16.8177,16.8177,16.8015,16.8096,59200.0
2010-03-31 14:05:00,20.77,20.8,20.77,20.79,405400.0,16.8096,16.8339,16.8096,16.8258,405400.0
2010-03-31 14:10:00,20.79,20.79,20.77,20.77,150800.0,16.8258,16.8258,16.8096,16.8096,150800.0
2010-03-31 14:15:00,20.77,20.78,20.77,20.77,95800.0,16.8096,16.8177,16.8096,16.8096,95800.0
2010-03-31 14:20:00,20.77,20.78,20.77,20.77,37800.0,16.8096,16.8177,16.8096,16.8096,37800.0
2010-03-31 14:25:00,20.78,20.79,20.78,20.79,14400.0,16.8177,16.8258,16.8177,16.8258,14400.0
2010-03-31 14:30:00,20.79,20.79,20.77,20.77,60600.0,16.8258,16.8258,16.8096,16.8096,60600.0
2010-03-31 14:35:00,20.77,20.78,20.77,20.77,38800.0,16.8096,16.8177,16.8096,16.8096,38800.0
2010-03-31 14:40:00,20.77,20.78,20.74,20.74,126400.0,16.8096,16.8177,16.7853,16.7853,126400.0
2010-03-31 14:45:00,20.74,20.74,20.71,20.71,525600.0,16.7853,16.7853,16.761,16.761,525600.0
2010-03-31 14:50:00,20.71,20.71,20.67,20.68,800400.0,16.761,16.761,16.7287,16.7368,800400.0
2010-03-31 14:55:00,20.68,20.71,20.68,20.69,319400.0,16.7368,16.761,16.7368,16.7449,319400.0
2010-03-31 15:00:00,20.69,20.7,20.68,20.68,80600.0,16.7449,16.753,16.7368,16.7368,80600.0
2010-03-31 15:05:00,20.68,20.71,20.68,20.7,82800.0,16.7368,16.761,16.7368,16.753,82800.0
2010-03-31 15:10:00,20.71,20.71,20.69,20.7,99400.0,16.761,16.761,16.7449,16.753,99400.0
2010-03-31 15:15:00,20.7,20.7,20.68,20.68,172800.0,16.753,16.753,16.7368,16.7368,172800.0
2010-03-31 15:20:00,20.68,20.68,20.66,20.68,245200.0,16.7368,16.7368,16.7206,16.7368,245200.0
2010-03-31 15:25:00,20.68,20.72,20.67,20.72,424200.0,16.7368,16.7691,16.7287,16.7691,424200.0
2010-03-31 15:30:00,20.72,20.72,20.69,20.71,242400.0,16.7691,16.7691,16.7449,16.761,242400.0
2010-03-31 15:35:00,20.71,20.71,20.69,20.71,138200.0,16.761,16.761,16.7449,16.761,138200.0
2010-03-31 15:40:00,20.7,20.72,20.7,20.7,155400.0,16.753,16.7691,16.753,16.753,155400.0
2010-03-31 15:45:00,20.7,20.7,20.65,20.65,733400.0,16.753,16.753,16.7125,16.7125,733400.0
2010-03-31 15:50:00,20.65,20.67,20.64,20.66,480200.0,16.7125,16.7287,16.7044,16.7206,480200.0
2010-03-31 15:55:00,20.65,20.67,20.65,20.66,1167600.0,16.7125,16.7287,16.7125,16.7206,1167600.0
2010-04-01 09:30:00,20.75,20.89,20.7,20.86,1238800.0,16.7934,16.9067,16.753,16.8824,1238800.0
2010-04-01 09:35:00,20.86,20.92,20.83,20.85,502200.0,16.8824,16.931,16.8582,16.8743,502200.0
2010-04-01 09:40:00,20.85,20.86,20.84,20.86,598400.0,16.8743,16.8824,16.8663,16.8824,598400.0
2010-04-01 09:45:00,20.86,20.89,20.86,20.86,182600.0,16.8824,16.9067,16.8824,16.8824,182600.0
2010-04-01 09:50:00,20.86,20.86,20.83,20.84,519200.0,16.8824,16.8824,16.8582,16.8663,519200.0
2010-04-01 09:55:00,20.84,20.86,20.84,20.85,259400.0,16.8663,16.8824,16.8663,16.8743,259400.0
2010-04-01 10:00:00,20.86,20.89,20.85,20.86,324200.0,16.8824,16.9067,16.8743,16.8824,324200.0
2010-04-01 10:05:00,20.86,20.88,20.82,20.83,283200.0,16.8824,16.8986,16.8501,16.8582,283200.0
2010-04-01 10:10:00,20.83,20.85,20.82,20.84,148400.0,16.8582,16.8743,16.8501,16.8663,148400.0
2010-04-01 10:15:00,20.85,20.86,20.82,20.83,554200.0,16.8743,16.8824,16.8501,16.8582,554200.0
2010-04-01 10:20:00,20.83,20.85,20.83,20.85,96000.0,16.8582,16.8743,16.8582,16.8743,96000.0
2010-04-01 10:25:00,20.85,20.85,20.81,20.84,249200.0,16.8743,16.8743,16.842,16.8663,249200.0
2010-04-01 10:30:00,20.84,20.85,20.83,20.84,74200.0,16.8663,16.8743,16.8582,16.8663,74200.0
2010-04-01 10:35:00,20.84,20.87,20.84,20.87,137000.0,16.8663,16.8905,16.8663,16.8905,137000.0
2010-04-01 10:40:00,20.87,20.89,20.87,20.88,233400.0,16.8905,16.9067,16.8905,16.8986,233400.0
2010-04-01 10:45:00,20.89,20.89,20.86,20.86,191200.0,16.9067,16.9067,16.8824,16.8824,191200.0
2010-04-01 10:50:00,20.86,20.86,20.84,20.86,313400.0,16.8824,16.8824,16.8663,16.8824,313400.0
2010-04-01 10:55:00,20.86,20.88,20.84,20.86,295800.0,16.8824,16.8986,16.8663,16.8824,295800.0
2010-04-01 11:00:00,20.86,20.86,20.84,20.86,171800.0,16.8824,16.8824,16.8663,16.8824,171800.0
2010-04-01 11:05:00,20.86,20.86,20.84,20.85,178800.0,16.8824,16.8824,16.8663,16.8743,178800.0
2010-04-01 11:10:00,20.84,20.86,20.83,20.86,323400.0,16.8663,16.8824,16.8582,16.8824,323400.0
2010-04-01 11:15:00,20.85,20.86,20.83,20.84,200800.0,16.8743,16.8824,16.8582,16.8663,200800.0
2010-04-01 11:20:00,20.84,20.85,20.83,20.84,474400.0,16.8663,16.8743,16.8582,16.8663,474400.0
2010-04-01 11:25:00,20.84,20.86,20.84,20.86,181000.0,16.8663,16.8824,16.8663,16.8824,181000.0
2010-04-01 11:30:00,20.86,20.89,20.86,20.89,413200.0,16.8824,16.9067,16.8824,16.9067,413200.0
2010-04-01 11:35:00,20.89,20.9,20.88,20.9,381800.0,16.9067,16.9148,16.8986,16.9148,381800.0
2010-04-01 11:40:00,20.9,20.91,20.9,20.9,241600.0,16.9148,16.9229,16.9148,16.9148,241600.0
2010-04-01 11:45:00,20.9,20.91,20.9,20.91,166800.0,16.9148,16.9229,16.9148,16.9229,166800.0
2010-04-01 11:50:00,20.91,20.92,20.9,20.92,189400.0,16.9229,16.931,16.9148,16.931,189400.0
2010-04-01 11:55:00,20.92,20.92,20.9,20.91,213000.0,16.931,16.931,16.9148,16.9229,213000.0
2010-04-01 12:00:00,20.91,20.91,20.9,20.9,177000.0,16.9229,16.9229,16.9148,16.9148,177000.0
2010-04-01 12:05:00,20.9,20.91,20.9,20.91,160800.0,16.9148,16.9229,16.9148,16.9229,160800.0
2010-04-01 12:10:00,20.9,20.91,20.89,20.89,165200.0,16.9148,16.9229,16.9067,16.9067,165200.0
2010-04-01 12:15:00,20.89,20.9,20.88,20.88,170600.0,16.9067,16.9148,16.8986,16.8986,170600.0
2010-04-01 12:20:00,20.88,20.89,20.86,20.89,189800.0,16.8986,16.9067,16.8824,16.9067,189800.0
2010-04-01 12:25:00,20.88,20.89,20.85,20.86,154000.0,16.8986,16.9067,16.8743,16.8824,154000.0
2010-04-01 12:30:00,20.86,20.86,20.84,20.84,430600.0,16.8824,16.8824,16.8663,16.8663,430600.0
2010-04-01 12:35:00,20.84,20.86,20.84,20.86,196200.0,16.8663,16.8824,16.8663,16.8824,196200.0
2010-04-01 12:40:00,20.86,20.86,20.85,20.86,133800.0,16.8824,16.8824,16.8743,16.8824,133800.0
2010-04-01 12:45:00,20.86,20.86,20.86,20.86,160200.0,16.8824,16.8824,16.8824,16.8824,160200.0
2010-04-01 12:50:00,20.86,20.86,20.85,20.86,132600.0,16.8824,16.8824,16.8743,16.8824,132600.0
2010-04-01 12:55:00,20.86,20.86,20.86,20.86,93600.0,16.8824,16.8824,16.8824,16.8824,93600.0
2010-04-01 13:00:00,20.86,20.86,20.85,20.85,59000.0,16.8824,16.8824,16.8743,16.8743,59000.0
2010-04-01 13:05:00,20.85,20.85,20.84,20.84,213800.0,16.8743,16.8743,16.8663,16.8663,213800.0
2010-04-01 13:10:00,20.85,20.85,20.84,20.84,45000.0,16.8743,16.8743,16.8663,16.8663,45000.0
2010-04-01 13:15:00,20.84,20.85,20.84,20.84,194400.0,16.8663,16.8743,16.8663,16.8663,194400.0
2010-04-01 13:20:00,20.84,20.85,20.84,20.85,27600.0,16.8663,16.8743,16.8663,16.8743,27600.0
2010-04-01 13:25:00,20.85,20.88,20.85,20.88,528200.0,16.8743,16.8986,16.8743,16.8986,528200.0
2010-04-01 13:30:00,20.87,20.88,20.87,20.88,249600.0,16.8905,16.8986,16.8905,16.8986,249600.0
2010-04-01 13:35:00,20.88,20.88,20.87,20.87,53000.0,16.8986,16.8986,16.8905,16.8905,53000.0
2010-04-01 13:40:00,20.87,20.88,20.83,20.84,309400.0,16.8905,16.8986,16.8582,16.8663,309400.0
2010-04-01 13:45:00,20.84,20.84,20.79,20.81,423000.0,16.8663,16.8663,16.8258,16.842,423000.0
2010-04-01 13:50:00,20.8,20.81,20.79,20.79,220000.0,16.8339,16.842,16.8258,16.8258,220000.0
2010-04-01 13:55:00,20.79,20.8,20.77,20.78,602600.0,16.8258,16.8339,16.8096,16.8177,602600.0
2010-04-01 14:00:00,20.78,20.8,20.76,20.78,305000.0,16.8177,16.8339,16.8015,16.8177,305000.0
2010-04-01 14:05:00,20.78,20.8,20.77,20.78,282000.0,16.8177,16.8339,16.8096,16.8177,282000.0
2010-04-01 14:10:00,20.78,20.8,20.78,20.8,94400.0,16.8177,16.8339,16.8177,16.8339,94400.0
2010-04-01 14:15:00,20.79,20.88,20.78,20.82,93200.0,16.8258,16.8986,16.8177,16.8501,93200.0
2010-04-01 14:20:00,20.82,20.83,20.81,20.81,50400.0,16.8501,16.8582,16.842,16.842,50400.0
2010-04-01 14:25:00,20.81,20.82,20.79,20.79,128800.0,16.842,16.8501,16.8258,16.8258,128800.0
2010-04-01 14:30:00,20.8,20.81,20.76,20.76,255400.0,16.8339,16.842,16.8015,16.8015,255400.0
2010-04-01 14:35:00,20.76,20.76,20.73,20.74,609000.0,16.8015,16.8015,16.7772,16.7853,609000.0
2010-04-01 14:40:00,20.74,20.74,20.71,20.74,576600.0,16.7853,16.7853,16.761,16.7853,576600.0
2010-04-01 14:45:00,20.74,20.76,20.73,20.76,502800.0,16.7853,16.8015,16.7772,16.8015,502800.0
2010-04-01 14:50:00,20.76,20.79,20.75,20.77,212800.0,16.8015,16.8258,16.7934,16.8096,212800.0
2010-04-01 14:55:00,20.77,20.78,20.75,20.78,137200.0,16.8096,16.8177,16.7934,16.8177,137200.0
2010-04-01 15:00:00,20.78,20.8,20.77,20.78,225200.0,16.8177,16.8339,16.8096,16.8177,225200.0
2010-04-01 15:05:00,20.78,20.81,20.77,20.81,812400.0,16.8177,16.842,16.8096,16.842,812400.0
2010-04-01 15:10:00,20.81,20.82,20.8,20.81,99800.0,16.842,16.8501,16.8339,16.842,99800.0
2010-04-01 15:15:00,20.81,20.82,20.79,20.8,123800.0,16.842,16.8501,16.8258,16.8339,123800.0
2010-04-01 15:20:00,20.8,20.82,20.8,20.82,159400.0,16.8339,16.8501,16.8339,16.8501,159400.0
2010-04-01 15:25:00,20.82,20.82,20.8,20.8,171000.0,16.8501,16.8501,16.8339,16.8339,171000.0
2010-04-01 15:30:00,20.8,20.85,20.8,20.85,284200.0,16.8339,16.8743,16.8339,16.8743,284200.0
2010-04-01 15:35:00,20.85,20.85,20.82,20.83,215000.0,16.8743,16.8743,16.8501,16.8582,215000.0
2010-04-01 15:40:00,20.83,20.84,20.83,20.83,300800.0,16.8582,16.8663,16.8582,16.8582,300800.0
2010-04-01 15:45:00,20.83,20.85,20.83,20.84,408200.0,16.8582,16.8743,16.8582,16.8663,408200.0
2010-04-01 15:50:00,20.84,20.86,20.84,20.86,572200.0,16.8663,16.8824,16.8663,16.8824,572200.0
2010-04-01 15:55:00,20.86,20.89,20.86,20.89,1430400.0,16.8824,16.9067,16.8824,16.9067,1430400.0
2010-04-05 09:30:00,20.99,20.99,20.95,20.95,544800.0,16.9877,16.9877,16.9553,16.9553,544800.0
2010-04-05 09:35:00,20.95,20.96,20.85,20.89,662200.0,16.9553,16.9634,16.8743,16.9067,662200.0
2010-04-05 09:40:00,20.89,20.94,20.88,20.93,570200.0,16.9067,16.9472,16.8986,16.9391,570200.0
2010-04-05 09:45:00,20.94,20.99,20.94,20.98,514200.0,16.9472,16.9877,16.9472,16.9796,514200.0
2010-04-05 09:50:00,20.98,21.01,20.98,21.0,300600.0,16.9796,17.0038,16.9796,16.9957,300600.0
2010-04-05 09:55:00,21.0,21.0,20.96,20.98,232600.0,16.9957,16.9957,16.9634,16.9796,232600.0
2010-04-05 10:00:00,20.97,21.01,20.97,21.0,165400.0,16.9715,17.0038,16.9715,16.9957,165400.0
2010-04-05 10:05:00,21.0,21.02,21.0,21.01,73800.0,16.9957,17.0119,16.9957,17.0038,73800.0
2010-04-05 10:10:00,21.02,21.08,21.02,21.06,494600.0,17.0119,17.0605,17.0119,17.0443,494600.0
2010-04-05 10:15:00,21.06,21.09,21.06,21.07,57600.0,17.0443,17.0686,17.0443,17.0524,57600.0
2010-04-05 10:20:00,21.07,21.15,21.07,21.14,720400.0,17.0524,17.1171,17.0524,17.1091,720400.0
2010-04-05 10:25:00,21.14,21.14,21.09,21.09,490400.0,17.1091,17.1091,17.0686,17.0686,490400.0
2010-04-05 10:30:00,21.09,21.09,21.07,21.08,169800.0,17.0686,17.0686,17.0524,17.0605,169800.0
2010-04-05 10:35:00,21.08,21.11,21.08,21.1,243400.0,17.0605,17.0848,17.0605,17.0767,243400.0
2010-04-05 10:40:00,21.1,21.11,21.09,21.11,91600.0,17.0767,17.0848,17.0686,17.0848,91600.0
2010-04-05 10:45:00,21.11,21.12,21.11,21.11,47200.0,17.0848,17.0929,17.0848,17.0848,47200.0
2010-04-05 10:50:00,21.11,21.14,21.11,21.12,121800.0,17.0848,17.1091,17.0848,17.0929,121800.0
2010-04-05 10:55:00,21.13,21.14,21.12,21.12,95600.0,17.101,17.1091,17.0929,17.0929,95600.0
2010-04-05 11:00:00,21.13,21.13,21.11,21.12,154000.0,17.101,17.101,17.0848,17.0929,154000.0
2010-04-05 11:05:00,21.12,21.14,21.12,21.13,68800.0,17.0929,17.1091,17.0929,17.101,68800.0
2010-04-05 11:10:00,21.13,21.14,21.13,21.13,31200.0,17.101,17.1091,17.101,17.101,31200.0
2010-04-05 11:15:00,21.13,21.13,21.11,21.11,59600.0,17.101,17.101,17.0848,17.0848,59600.0
2010-04-05 11:20:00,21.11,21.14,21.11,21.13,284200.0,17.0848,17.1091,17.0848,17.101,284200.0
2010-04-05 11:25:00,21.13,21.14,21.13,21.13,29000.0,17.101,17.1091,17.101,17.101,29000.0
2010-04-05 11:30:00,21.13,21.13,21.09,21.09,57400.0,17.101,17.101,17.0686,17.0686,57400.0
2010-04-05 11:35:00,21.09,21.1,21.08,21.08,305400.0,17.0686,17.0767,17.0605,17.0605,305400.0
2010-04-05 11:40:00,21.08,21.1,21.08,21.1,41600.0,17.0605,17.0767,17.0605,17.0767,41600.0
2010-04-05 11:45:00,21.1,21.11,21.09,21.11,55400.0,17.0767,17.0848,17.0686,17.0848,55400.0
2010-04-05 11:50:00,21.11,21.14,21.11,21.13,90800.0,17.0848,17.1091,17.0848,17.101,90800.0
2010-04-05 11:55:00,21.13,21.13,21.11,21.12,168600.0,17.101,17.101,17.0848,17.0929,168600.0
2010-04-05 12:00:00,21.12,21.13,21.11,21.11,25000.0,17.0929,17.101,17.0848,17.0848,25000.0
2010-04-05 12:05:00,21.11,21.11,21.1,21.11,65600.0,17.0848,17.0848,17.0767,17.0848,65600.0
2010-04-05 12:10:00,21.11,21.11,21.1,21.1,108800.0,17.0848,17.0848,17.0767,17.0767,108800.0
2010-04-05 12:15:00,21.09,21.09,21.09,21.09,125800.0,17.0686,17.0686,17.0686,17.0686,125800.0
2010-04-05 12:20:00,21.09,21.11,21.09,21.1,182000.0,17.0686,17.0848,17.0686,17.0767,182000.0
2010-04-05 12:25:00,21.11,21.11,21.1,21.11,30200.0,17.0848,17.0848,17.0767,17.0848,30200.0
2010-04-05 12:30:00,21.1,21.13,21.1,21.12,225400.0,17.0767,17.101,17.0767,17.0929,225400.0
2010-04-05 12:35:00,21.11,21.12,21.1,21.1,202800.0,17.0848,17.0929,17.0767,17.0767,202800.0
2010-04-05 12:40:00,21.1,21.11,21.1,21.11,65000.0,17.0767,17.0848,17.0767,17.0848,65000.0
2010-04-05 12:45:00,21.11,21.11,21.09,21.1,71000.0,17.0848,17.0848,17.0686,17.0767,71000.0
2010-04-05 12:50:00,21.09,21.1,21.09,21.1,47200.0,17.0686,17.0767,17.0686,17.0767,47200.0
2010-04-05 12:55:00,21.1,21.11,21.1,21.1,121000.0,17.0767,17.0848,17.0767,17.0767,121000.0
2010-04-05 13:00:00,21.1,21.11,21.1,21.11,38000.0,17.0767,17.0848,17.0767,17.0848,38000.0
2010-04-05 13:05:00,21.1,21.11,21.08,21.08,56600.0,17.0767,17.0848,17.0605,17.0605,56600.0
2010-04-05 13:10:00,21.08,21.09,21.08,21.09,56000.0,17.0605,17.0686,17.0605,17.0686,56000.0
2010-04-05 13:15:00,21.09,21.09,21.09,21.09,14000.0,17.0686,17.0686,17.0686,17.0686,14000.0
2010-04-05 13:20:00,21.09,21.09,21.08,21.09,15600.0,17.0686,17.0686,17.0605,17.0686,15600.0
2010-04-05 13:25:00,21.09,21.1,21.08,21.1,22600.0,17.0686,17.0767,17.0605,17.0767,22600.0
2010-04-05 13:30:00,21.1,21.11,21.09,21.11,163800.0,17.0767,17.0848,17.0686,17.0848,163800.0
2010-04-05 13:35:00,21.11,21.11,21.08,21.08,110200.0,17.0848,17.0848,17.0605,17.0605,110200.0
2010-04-05 13:40:00,21.08,21.08,21.06,21.06,371400.0,17.0605,17.0605,17.0443,17.0443,371400.0
2010-04-05 13:45:00,21.06,21.07,21.05,21.05,78400.0,17.0443,17.0524,17.0362,17.0362,78400.0
2010-04-05 13:50:00,21.05,21.07,21.05,21.07,40800.0,17.0362,17.0524,17.0362,17.0524,40800.0
2010-04-05 13:55:00,21.07,21.08,21.06,21.07,95400.0,17.0524,17.0605,17.0443,17.0524,95400.0
2010-04-05 14:00:00,21.07,21.08,21.06,21.08,8800.0,17.0524,17.0605,17.0443,17.0605,8800.0
2010-04-05 14:05:00,21.07,21.09,21.07,21.09,26600.0,17.0524,17.0686,17.0524,17.0686,26600.0
2010-04-05 14:10:00,21.09,21.09,21.08,21.08,84000.0,17.0686,17.0686,17.0605,17.0605,84000.0
2010-04-05 14:15:00,21.08,21.09,21.07,21.09,112800.0,17.0605,17.0686,17.0524,17.0686,112800.0
2010-04-05 14:20:00,21.08,21.09,21.07,21.09,77400.0,17.0605,17.0686,17.0524,17.0686,77400.0
2010-04-05 14:25:00,21.09,21.11,21.09,21.11,146600.0,17.0686,17.0848,17.0686,17.0848,146600.0
2010-04-05 14:30:00,21.11,21.11,21.1,21.11,80200.0,17.0848,17.0848,17.0767,17.0848,80200.0
2010-04-05 14:35:00,21.11,21.12,21.11,21.12,86600.0,17.0848,17.0929,17.0848,17.0929,86600.0
2010-04-05 14:40:00,21.13,21.15,21.12,21.14,155400.0,17.101,17.1171,17.0929,17.1091,155400.0
2010-04-05 14:45:00,21.14,21.15,21.14,21.15,385800.0,17.1091,17.1171,17.1091,17.1171,385800.0
2010-04-05 14:50:00,21.15,21.15,21.13,21.14,62800.0,17.1171,17.1171,17.101,17.1091,62800.0
2010-04-05 14:55:00,21.14,21.14,21.11,21.11,114000.0,17.1091,17.1091,17.0848,17.0848,114000.0
2010-04-05 15:00:00,21.11,21.11,21.11,21.11,252000.0,17.0848,17.0848,17.0848,17.0848,252000.0
2010-04-05 15:05:00,21.11,21.11,21.1,21.1,415600.0,17.0848,17.0848,17.0767,17.0767,415600.0
2010-04-05 15:10:00,21.1,21.13,21.1,21.13,99200.0,17.0767,17.101,17.0767,17.101,99200.0
2010-04-05 15:15:00,21.13,21.13,21.11,21.13,103400.0,17.101,17.101,17.0848,17.101,103400.0
2010-04-05 15:20:00,21.13,21.15,21.12,21.15,267800.0,17.101,17.1171,17.0929,17.1171,267800.0
2010-04-05 15:25:00,21.15,21.15,21.14,21.14,139600.0,17.1171,17.1171,17.1091,17.1091,139600.0
2010-04-05 15:30:00,21.14,21.14,21.11,21.13,76400.0,17.1091,17.1091,17.0848,17.101,76400.0
2010-04-05 15:35:00,21.13,21.13,21.12,21.13,83400.0,17.101,17.101,17.0929,17.101,83400.0
2010-04-05 15:40:00,21.13,21.13,21.11,21.11,632400.0,17.101,17.101,17.0848,17.0848,632400.0
2010-04-05 15:45:00,21.11,21.15,21.11,21.13,442400.0,17.0848,17.1171,17.0848,17.101,442400.0
2010-04-05 15:50:00,21.14,21.16,21.13,21.16,576400.0,17.1091,17.1252,17.101,17.1252,576400.0
2010-04-05 15:55:00,21.16,21.17,21.15,21.17,1569400.0,17.1252,17.1333,17.1171,17.1333,1569400.0
2010-04-06 09:30:00,21.1,21.13,21.05,21.06,258000.0,17.0767,17.101,17.0362,17.0443,258000.0
2010-04-06 09:35:00,21.06,21.1,21.05,21.09,214000.0,17.0443,17.0767,17.0362,17.0686,214000.0
2010-04-06 09:40:00,21.1,21.11,21.08,21.11,601000.0,17.0767,17.0848,17.0605,17.0848,601000.0
2010-04-06 09:45:00,21.11,21.14,21.1,21.13,256200.0,17.0848,17.1091,17.0767,17.101,256200.0
2010-04-06 09:50:00,21.13,21.13,21.1,21.12,249800.0,17.101,17.101,17.0767,17.0929,249800.0
2010-04-06 09:55:00,21.13,21.14,21.11,21.11,218800.0,17.101,17.1091,17.0848,17.0848,218800.0
2010-04-06 10:00:00,21.11,21.15,21.1,21.14,345600.0,17.0848,17.1171,17.0767,17.1091,345600.0
2010-04-06 10:05:00,21.14,21.15,21.13,21.13,71400.0,17.1091,17.1171,17.101,17.101,71400.0
2010-04-06 10:10:00,21.13,21.14,21.13,21.14,60000.0,17.101,17.1091,17.101,17.1091,60000.0
2010-04-06 10:15:00,21.14,21.14,21.1,21.11,166000.0,17.1091,17.1091,17.0767,17.0848,166000.0
2010-04-06 10:20:00,21.11,21.11,21.07,21.1,386600.0,17.0848,17.0848,17.0524,17.0767,386600.0
2010-04-06 10:25:00,21.1,21.11,21.09,21.11,75600.0,17.0767,17.0848,17.0686,17.0848,75600.0
2010-04-06 10:30:00,21.11,21.12,21.1,21.12,69200.0,17.0848,17.0929,17.0767,17.0929,69200.0
2010-04-06 10:35:00,21.11,21.11,21.08,21.08,302400.0,17.0848,17.0848,17.0605,17.0605,302400.0
2010-04-06 10:40:00,21.09,21.11,21.09,21.11,71600.0,17.0686,17.0848,17.0686,17.0848,71600.0
2010-04-06 10:45:00,21.11,21.11,21.1,21.1,144000.0,17.0848,17.0848,17.0767,17.0767,144000.0
2010-04-06 10:50:00,21.1,21.11,21.09,21.1,96000.0,17.0767,17.0848,17.0686,17.0767,96000.0
2010-04-06 10:55:00,21.1,21.11,21.09,21.11,122800.0,17.0767,17.0848,17.0686,17.0848,122800.0
2010-04-06 11:00:00,21.11,21.11,21.09,21.09,90600.0,17.0848,17.0848,17.0686,17.0686,90600.0
2010-04-06 11:05:00,21.09,21.09,21.09,21.09,23400.0,17.0686,17.0686,17.0686,17.0686,23400.0
2010-04-06 11:10:00,21.09,21.1,21.09,21.09,38000.0,17.0686,17.0767,17.0686,17.0686,38000.0
2010-04-06 11:15:00,21.09,21.11,21.09,21.11,120000.0,17.0686,17.0848,17.0686,17.0848,120000.0
2010-04-06 11:20:00,21.11,21.13,21.09,21.11,250800.0,17.0848,17.101,17.0686,17.0848,250800.0
2010-04-06 11:25:00,21.1,21.12,21.1,21.11,82000.0,17.0767,17.0929,17.0767,17.0848,82000.0
2010-04-06 11:30:00,21.11,21.13,21.11,21.12,80600.0,17.0848,17.101,17.0848,17.0929,80600.0
2010-04-06 11:35:00,21.12,21.13,21.11,21.11,42200.0,17.0929,17.101,17.0848,17.0848,42200.0
2010-04-06 11:40:00,21.11,21.14,21.11,21.14,136400.0,17.0848,17.1091,17.0848,17.1091,136400.0
2010-04-06 11:45:00,21.13,21.14,21.12,21.13,84400.0,17.101,17.1091,17.0929,17.101,84400.0
2010-04-06 11:50:00,21.13,21.13,21.11,21.11,68200.0,17.101,17.101,17.0848,17.0848,68200.0
2010-04-06 11:55:00,21.11,21.13,21.11,21.13,183800.0,17.0848,17.101,17.0848,17.101,183800.0
2010-04-06 12:00:00,21.13,21.14,21.11,21.11,187400.0,17.101,17.1091,17.0848,17.0848,187400.0
2010-04-06 12:05:00,21.13,21.13,21.12,21.13,24400.0,17.101,17.101,17.0929,17.101,24400.0
2010-04-06 12:10:00,21.13,21.14,21.13,21.13,17400.0,17.101,17.1091,17.101,17.101,17400.0
2010-04-06 12:15:00,21.13,21.14,21.13,21.14,18400.0,17.101,17.1091,17.101,17.1091,18400.0
2010-04-06 12:20:00,21.14,21.14,21.14,21.14,10400.0,17.1091,17.1091,17.1091,17.1091,10400.0
2010-04-06 12:25:00,21.14,21.14,21.12,21.12,155600.0,17.1091,17.1091,17.0929,17.0929,155600.0
2010-04-06 12:30:00,21.12,21.12,21.11,21.11,182000.0,17.0929,17.0929,17.0848,17.0848,182000.0
2010-04-06 12:35:00,21.11,21.11,21.11,21.11,74400.0,17.0848,17.0848,17.0848,17.0848,74400.0
2010-04-06 12:40:00,21.11,21.12,21.11,21.12,77600.0,17.0848,17.0929,17.0848,17.0929,77600.0
2010-04-06 12:45:00,21.12,21.13,21.12,21.12,18600.0,17.0929,17.101,17.0929,17.0929,18600.0
2010-04-06 12:50:00,21.12,21.12,21.11,21.12,16000.0,17.0929,17.0929,17.0848,17.0929,16000.0
2010-04-06 12:55:00,21.12,21.14,21.12,21.14,42600.0,17.0929,17.1091,17.0929,17.1091,42600.0
2010-04-06 13:00:00,21.14,21.15,21.14,21.14,29600.0,17.1091,17.1171,17.1091,17.1091,29600.0
2010-04-06 13:05:00,21.15,21.16,21.14,21.16,153200.0,17.1171,17.1252,17.1091,17.1252,153200.0
2010-04-06 13:10:00,21.16,21.16,21.15,21.15,158800.0,17.1252,17.1252,17.1171,17.1171,158800.0
2010-04-06 13:15:00,21.15,21.15,21.14,21.15,32400.0,17.1171,17.1171,17.1091,17.1171,32400.0
2010-04-06 13:20:00,21.15,21.16,21.15,21.16,56800.0,17.1171,17.1252,17.1171,17.1252,56800.0
2010-04-06 13:25:00,21.17,21.17,21.16,21.16,54200.0,17.1333,17.1333,17.1252,17.1252,54200.0
2010-04-06 13:30:00,21.16,21.17,21.14,21.14,69400.0,17.1252,17.1333,17.1091,17.1091,69400.0
2010-04-06 13:35:00,21.14,21.14,21.14,21.14,8800.0,17.1091,17.1091,17.1091,17.1091,8800.0
2010-04-06 13:40:00,21.14,21.16,21.14,21.15,46200.0,17.1091,17.1252,17.1091,17.1171,46200.0
2010-04-06 13:45:00,21.15,21.15,21.14,21.15,31000.0,17.1171,17.1171,17.1091,17.1171,31000.0
2010-04-06 13:50:00,21.15,21.15,21.14,21.15,22400.0,17.1171,17.1171,17.1091,17.1171,22400.0
2010-04-06 13:55:00,21.15,21.15,21.14,21.14,113600.0,17.1171,17.1171,17.1091,17.1091,113600.0
2010-04-06 14:00:00,21.15,21.17,21.13,21.17,253800.0,17.1171,17.1333,17.101,17.1333,253800.0
2010-04-06 14:05:00,21.17,21.17,21.16,21.17,127000.0,17.1333,17.1333,17.1252,17.1333,127000.0
2010-04-06 14:10:00,21.17,21.2,21.17,21.2,408800.0,17.1333,17.1576,17.1333,17.1576,408800.0
2010-04-06 14:15:00,21.19,21.23,21.19,21.22,358600.0,17.1495,17.1819,17.1495,17.1738,358600.0
2010-04-06 14:20:00,21.23,21.23,21.22,21.22,159600.0,17.1819,17.1819,17.1738,17.1738,159600.0
2010-04-06 14:25:00,21.23,21.23,21.22,21.22,40400.0,17.1819,17.1819,17.1738,17.1738,40400.0
2010-04-06 14:30:00,21.22,21.24,21.22,21.24,238800.0,17.1738,17.19,17.1738,17.19,238800.0
2010-04-06 14:35:00,21.24,21.25,21.23,21.24,238800.0,17.19,17.1981,17.1819,17.19,238800.0
2010-04-06 14:40:00,21.24,21.25,21.24,21.25,106200.0,17.19,17.1981,17.19,17.1981,106200.0
2010-04-06 14:45:00,21.25,21.25,21.23,21.23,111200.0,17.1981,17.1981,17.1819,17.1819,111200.0
2010-04-06 14:50:00,21.23,21.24,21.23,21.23,75800.0,17.1819,17.19,17.1819,17.1819,75800.0
2010-04-06 14:55:00,21.24,21.25,21.24,21.25,83600.0,17.19,17.1981,17.19,17.1981,83600.0
2010-04-06 15:00:00,21.25,21.25,21.24,21.24,98200.0,17.1981,17.1981,17.19,17.19,98200.0
2010-04-06 15:05:00,21.24,21.25,21.24,21.24,57800.0,17.19,17.1981,17.19,17.19,57800.0
2010-04-06 15:10:00,21.25,21.25,21.24,21.24,93000.0,17.1981,17.1981,17.19,17.19,93000.0
2010-04-06 15:15:00,21.25,21.25,21.24,21.25,184600.0,17.1981,17.1981,17.19,17.1981,184600.0
2010-04-06 15:20:00,21.25,21.25,21.23,21.23,113200.0,17.1981,17.1981,17.1819,17.1819,113200.0
2010-04-06 15:25:00,21.23,21.24,21.23,21.23,63000.0,17.1819,17.19,17.1819,17.1819,63000.0
2010-04-06 15:30:00,21.22,21.24,21.22,21.23,402600.0,17.1738,17.19,17.1738,17.1819,402600.0
2010-04-06 15:35:00,21.23,21.25,21.23,21.24,239600.0,17.1819,17.1981,17.1819,17.19,239600.0
2010-04-06 15:40:00,21.24,21.26,21.24,21.26,276400.0,17.19,17.2062,17.19,17.2062,276400.0
2010-04-06 15:45:00,21.25,21.26,21.24,21.25,231400.0,17.1981,17.2062,17.19,17.1981,231400.0
2010-04-06 15:50:00,21.25,21.26,21.24,21.25,417800.0,17.1981,17.2062,17.19,17.1981,417800.0
2010-04-06 15:55:00,21.26,21.26,21.25,21.25,747600.0,17.2062,17.2062,17.1981,17.1981,747600.0
2010-04-07 09:30:00,21.24,21.28,21.24,21.24,267200.0,17.19,17.2224,17.19,17.19,267200.0
2010-04-07 09:35:00,21.24,21.28,21.22,21.25,778800.0,17.19,17.2224,17.1738,17.1981,778800.0
2010-04-07 09:40:00,21.25,21.25,21.25,21.25,560200.0,17.1981,17.1981,17.1981,17.1981,560200.0
2010-04-07 09:45:00,21.25,21.29,21.25,21.27,532800.0,17.1981,17.2305,17.1981,17.2143,532800.0
2010-04-07 09:50:00,21.27,21.32,21.27,21.31,455800.0,17.2143,17.2547,17.2143,17.2466,455800.0
2010-04-07 09:55:00,21.31,21.32,21.29,21.29,170200.0,17.2466,17.2547,17.2305,17.2305,170200.0
2010-04-07 10:00:00,21.3,21.3,21.27,21.28,272200.0,17.2385,17.2385,17.2143,17.2224,272200.0
2010-04-07 10:05:00,21.28,21.31,21.28,21.3,128000.0,17.2224,17.2466,17.2224,17.2385,128000.0
2010-04-07 10:10:00,21.3,21.31,21.29,21.3,95200.0,17.2385,17.2466,17.2305,17.2385,95200.0
2010-04-07 10:15:00,21.3,21.31,21.29,21.3,81400.0,17.2385,17.2466,17.2305,17.2385,81400.0
2010-04-07 10:20:00,21.3,21.31,21.26,21.26,205000.0,17.2385,17.2466,17.2062,17.2062,205000.0
2010-04-07 10:25:00,21.26,21.29,21.26,21.26,257600.0,17.2062,17.2305,17.2062,17.2062,257600.0
2010-04-07 10:30:00,21.27,21.3,21.25,21.29,137400.0,17.2143,17.2385,17.1981,17.2305,137400.0
2010-04-07 10:35:00,21.29,21.3,21.27,21.27,264200.0,17.2305,17.2385,17.2143,17.2143,264200.0
2010-04-07 10:40:00,21.27,21.27,21.2,21.23,690600.0,17.2143,17.2143,17.1576,17.1819,690600.0
2010-04-07 10:45:00,21.22,21.23,21.18,21.2,625200.0,17.1738,17.1819,17.1414,17.1576,625200.0
2010-04-07 10:50:00,21.19,21.21,21.19,21.21,215600.0,17.1495,17.1657,17.1495,17.1657,215600.0
2010-04-07 10:55:00,21.21,21.22,21.2,21.2,236200.0,17.1657,17.1738,17.1576,17.1576,236200.0
2010-04-07 11:00:00,21.2,21.22,21.18,21.22,279200.0,17.1576,17.1738,17.1414,17.1738,279200.0
2010-04-07 11:05:00,21.22,21.24,21.21,21.24,126800.0,17.1738,17.19,17.1657,17.19,126800.0
2010-04-07 11:10:00,21.24,21.27,21.23,21.27,316200.0,17.19,17.2143,17.1819,17.2143,316200.0
2010-04-07 11:15:00,21.27,21.27,21.25,21.25,310600.0,17.2143,17.2143,17.1981,17.1981,310600.0
2010-04-07 11:20:00,21.26,21.26,21.25,21.25,127200.0,17.2062,17.2062,17.1981,17.1981,127200.0
2010-04-07 11:25:00,21.25,21.28,21.25,21.27,243000.0,17.1981,17.2224,17.1981,17.2143,243000.0
2010-04-07 11:30:00,21.27,21.28,21.25,21.25,242200.0,17.2143,17.2224,17.1981,17.1981,242200.0
2010-04-07 11:35:00,21.25,21.25,21.24,21.25,152600.0,17.1981,17.1981,17.19,17.1981,152600.0
2010-04-07 11:40:00,21.24,21.26,21.24,21.24,288800.0,17.19,17.2062,17.19,17.19,288800.0
2010-04-07 11:45:00,21.25,21.25,21.25,21.25,88400.0,17.1981,17.1981,17.1981,17.1981,88400.0
2010-04-07 11:50:00,21.25,21.27,21.25,21.26,92800.0,17.1981,17.2143,17.1981,17.2062,92800.0
2010-04-07 11:55:00,21.26,21.27,21.25,21.25,164800.0,17.2062,17.2143,17.1981,17.1981,164800.0
2010-04-07 12:00:00,21.25,21.25,21.25,21.25,95800.0,17.1981,17.1981,17.1981,17.1981,95800.0
2010-04-07 12:05:00,21.25,21.25,21.25,21.25,105000.0,17.1981,17.1981,17.1981,17.1981,105000.0
2010-04-07 12:10:00,21.25,21.25,21.24,21.25,367600.0,17.1981,17.1981,17.19,17.1981,367600.0
2010-04-07 12:15:00,21.25,21.25,21.23,21.23,118800.0,17.1981,17.1981,17.1819,17.1819,118800.0
2010-04-07 12:20:00,21.23,21.24,21.23,21.23,75800.0,17.1819,17.19,17.1819,17.1819,75800.0
2010-04-07 12:25:00,21.23,21.23,21.22,21.23,91400.0,17.1819,17.1819,17.1738,17.1819,91400.0
2010-04-07 12:30:00,21.23,21.24,21.22,21.24,234000.0,17.1819,17.19,17.1738,17.19,234000.0
2010-04-07 12:35:00,21.23,21.24,21.22,21.22,62400.0,17.1819,17.19,17.1738,17.1738,62400.0
2010-04-07 12:40:00,21.22,21.23,21.21,21.22,79000.0,17.1738,17.1819,17.1657,17.1738,79000.0
2010-04-07 12:45:00,21.22,21.23,21.22,21.22,122800.0,17.1738,17.1819,17.1738,17.1738,122800.0
2010-04-07 12:50:00,21.22,21.23,21.22,21.22,151000.0,17.1738,17.1819,17.1738,17.1738,151000.0
2010-04-07 12:55:00,21.22,21.24,21.22,21.24,167400.0,17.1738,17.19,17.1738,17.19,167400.0
2010-04-07 13:00:00,21.24,21.27,21.24,21.25,233400.0,17.19,17.2143,17.19,17.1981,233400.0
2010-04-07 13:05:00,21.25,21.26,21.25,21.25,75800.0,17.1981,17.2062,17.1981,17.1981,75800.0
2010-04-07 13:10:00,21.25,21.28,21.25,21.27,158200.0,17.1981,17.2224,17.1981,17.2143,158200.0
2010-04-07 13:15:00,21.27,21.28,21.25,21.25,329200.0,17.2143,17.2224,17.1981,17.1981,329200.0
2010-04-07 13:20:00,21.25,21.27,21.25,21.27,106200.0,17.1981,17.2143,17.1981,17.2143,106200.0
2010-04-07 13:25:00,21.27,21.28,21.25,21.27,271600.0,17.2143,17.2224,17.1981,17.2143,271600.0
2010-04-07 13:30:00,21.27,21.27,21.25,21.26,114600.0,17.2143,17.2143,17.1981,17.2062,114600.0
2010-04-07 13:35:00,21.25,21.26,21.24,21.25,89000.0,17.1981,17.2062,17.19,17.1981,89000.0
2010-04-07 13:40:00,21.24,21.25,21.22,21.23,218600.0,17.19,17.1981,17.1738,17.1819,218600.0
2010-04-07 13:45:00,21.23,21.23,21.21,21.23,252600.0,17.1819,17.1819,17.1657,17.1819,252600.0
2010-04-07 13:50:00,21.23,21.24,21.22,21.24,145400.0,17.1819,17.19,17.1738,17.19,145400.0
2010-04-07 13:55:00,21.25,21.27,21.24,21.25,889000.0,17.1981,17.2143,17.19,17.1981,889000.0
2010-04-07 14:00:00,21.25,21.26,21.25,21.25,487400.0,17.1981,17.2062,17.1981,17.1981,487400.0
2010-04-07 14:05:00,21.25,21.25,21.24,21.25,156600.0,17.1981,17.1981,17.19,17.1981,156600.0
2010-04-07 14:10:00,21.25,21.25,21.15,21.25,1998000.0,17.1981,17.1981,17.1171,17.1981,1998000.0
2010-04-07 14:15:00,21.25,21.25,21.23,21.24,511600.0,17.1981,17.1981,17.1819,17.19,511600.0
2010-04-07 14:20:00,21.24,21.24,21.21,21.22,301000.0,17.19,17.19,17.1657,17.1738,301000.0
2010-04-07 14:25:00,21.22,21.22,21.2,21.2,226400.0,17.1738,17.1738,17.1576,17.1576,226400.0
2010-04-07 14:30:00,21.2,21.21,21.16,21.18,509200.0,17.1576,17.1657,17.1252,17.1414,509200.0
2010-04-07 14:35:00,21.18,21.18,21.16,21.18,281000.0,17.1414,17.1414,17.1252,17.1414,281000.0
2010-04-07 14:40:00,21.18,21.18,21.15,21.17,384200.0,17.1414,17.1414,17.1171,17.1333,384200.0
2010-04-07 14:45:00,21.17,21.18,21.16,21.16,258400.0,17.1333,17.1414,17.1252,17.1252,258400.0
2010-04-07 14:50:00,21.16,21.18,21.16,21.17,239200.0,17.1252,17.1414,17.1252,17.1333,239200.0
2010-04-07 14:55:00,21.17,21.17,21.14,21.15,593400.0,17.1333,17.1333,17.1091,17.1171,593400.0
2010-04-07 15:00:00,21.15,21.15,21.07,21.1,1230800.0,17.1171,17.1171,17.0524,17.0767,1230800.0
2010-04-07 15:05:00,21.1,21.11,21.05,21.05,1019800.0,17.0767,17.0848,17.0362,17.0362,1019800.0
2010-04-07 15:10:00,21.05,21.07,21.03,21.05,505800.0,17.0362,17.0524,17.02,17.0362,505800.0
2010-04-07 15:15:00,21.05,21.1,21.03,21.1,1380600.0,17.0362,17.0767,17.02,17.0767,1380600.0
2010-04-07 15:20:00,21.1,21.1,21.07,21.07,577000.0,17.0767,17.0767,17.0524,17.0524,577000.0
2010-04-07 15:25:00,21.07,21.1,21.06,21.08,940800.0,17.0524,17.0767,17.0443,17.0605,940800.0
2010-04-07 15:30:00,21.08,21.08,21.06,21.06,526000.0,17.0605,17.0605,17.0443,17.0443,526000.0
2010-04-07 15:35:00,21.06,21.11,21.05,21.09,936800.0,17.0443,17.0848,17.0362,17.0686,936800.0
2010-04-07 15:40:00,21.09,21.1,21.08,21.09,469400.0,17.0686,17.0767,17.0605,17.0686,469400.0
2010-04-07 15:45:00,21.09,21.11,21.09,21.1,995000.0,17.0686,17.0848,17.0686,17.0767,995000.0
2010-04-07 15:50:00,21.1,21.13,21.09,21.09,1487800.0,17.0767,17.101,17.0686,17.0686,1487800.0
2010-04-07 15:55:00,21.1,21.13,21.09,21.12,1598400.0,17.0767,17.101,17.0686,17.0929,1598400.0
2010-04-08 09:30:00,21.03,21.06,20.86,20.93,1744200.0,17.02,17.0443,16.8824,16.9391,1744200.0
2010-04-08 09:35:00,20.94,20.99,20.91,20.94,1736200.0,16.9472,16.9877,16.9229,16.9472,1736200.0
2010-04-08 09:40:00,20.94,20.94,20.88,20.93,1652400.0,16.9472,16.9472,16.8986,16.9391,1652400.0
2010-04-08 09:45:00,20.93,20.98,20.92,20.93,1167800.0,16.9391,16.9796,16.931,16.9391,1167800.0
2010-04-08 09:50:00,20.93,20.98,20.92,20.98,773600.0,16.9391,16.9796,16.931,16.9796,773600.0
2010-04-08 09:55:00,20.98,20.98,20.92,20.93,798400.0,16.9796,16.9796,16.931,16.9391,798400.0
2010-04-08 10:00:00,20.94,21.02,20.93,20.98,1152200.0,16.9472,17.0119,16.9391,16.9796,1152200.0
2010-04-08 10:05:00,20.98,20.99,20.95,20.95,473600.0,16.9796,16.9877,16.9553,16.9553,473600.0
2010-04-08 10:10:00,20.95,21.01,20.93,20.99,568200.0,16.9553,17.0038,16.9391,16.9877,568200.0
2010-04-08 10:15:00,20.98,21.0,20.97,21.0,315800.0,16.9796,16.9957,16.9715,16.9957,315800.0
2010-04-08 10:20:00,21.0,21.0,20.98,21.0,541600.0,16.9957,16.9957,16.9796,16.9957,541600.0
2010-04-08 10:25:00,21.0,21.06,21.0,21.04,810800.0,16.9957,17.0443,16.9957,17.0281,810800.0
2010-04-08 10:30:00,21.05,21.1,21.05,21.08,995200.0,17.0362,17.0767,17.0362,17.0605,995200.0
2010-04-08 10:35:00,21.07,21.08,21.03,21.03,858600.0,17.0524,17.0605,17.02,17.02,858600.0
2010-04-08 10:40:00,21.03,21.05,21.03,21.04,322400.0,17.02,17.0362,17.02,17.0281,322400.0
2010-04-08 10:45:00,21.04,21.06,21.04,21.06,316200.0,17.0281,17.0443,17.0281,17.0443,316200.0
2010-04-08 10:50:00,21.06,21.08,21.05,21.08,242400.0,17.0443,17.0605,17.0362,17.0605,242400.0
2010-04-08 10:55:00,21.08,21.08,21.05,21.06,283800.0,17.0605,17.0605,17.0362,17.0443,283800.0
2010-04-08 11:00:00,21.06,21.1,21.05,21.09,467600.0,17.0443,17.0767,17.0362,17.0686,467600.0
2010-04-08 11:05:00,21.1,21.1,21.07,21.07,378600.0,17.0767,17.0767,17.0524,17.0524,378600.0
2010-04-08 11:10:00,21.08,21.08,21.05,21.06,166400.0,17.0605,17.0605,17.0362,17.0443,166400.0
2010-04-08 11:15:00,21.06,21.06,21.05,21.06,288600.0,17.0443,17.0443,17.0362,17.0443,288600.0
2010-04-08 11:20:00,21.06,21.08,21.06,21.08,100600.0,17.0443,17.0605,17.0443,17.0605,100600.0
2010-04-08 11:25:00,21.08,21.08,21.05,21.05,268800.0,17.0605,17.0605,17.0362,17.0362,268800.0
2010-04-08 11:30:00,21.05,21.06,21.05,21.06,235400.0,17.0362,17.0443,17.0362,17.0443,235400.0
2010-04-08 11:35:00,21.06,21.06,21.05,21.06,438200.0,17.0443,17.0443,17.0362,17.0443,438200.0
2010-04-08 11:40:00,21.06,21.07,21.05,21.06,80200.0,17.0443,17.0524,17.0362,17.0443,80200.0
2010-04-08 11:45:00,21.06,21.07,21.04,21.07,182400.0,17.0443,17.0524,17.0281,17.0524,182400.0
2010-04-08 11:50:00,21.07,21.07,21.06,21.07,252600.0,17.0524,17.0524,17.0443,17.0524,252600.0
2010-04-08 11:55:00,21.07,21.08,21.06,21.06,187600.0,17.0524,17.0605,17.0443,17.0443,187600.0
2010-04-08 12:00:00,21.07,21.07,21.03,21.03,912200.0,17.0524,17.0524,17.02,17.02,912200.0
2010-04-08 12:05:00,21.03,21.03,21.0,21.0,291400.0,17.02,17.02,16.9957,16.9957,291400.0
2010-04-08 12:10:00,21.0,21.02,21.0,21.02,227200.0,16.9957,17.0119,16.9957,17.0119,227200.0
2010-04-08 12:15:00,21.0,21.03,21.0,21.03,74200.0,16.9957,17.02,16.9957,17.02,74200.0
2010-04-08 12:20:00,21.04,21.06,21.03,21.05,106200.0,17.0281,17.0443,17.02,17.0362,106200.0
2010-04-08 12:25:00,21.05,21.08,21.04,21.07,366400.0,17.0362,17.0605,17.0281,17.0524,366400.0
2010-04-08 12:30:00,21.07,21.08,21.06,21.07,126800.0,17.0524,17.0605,17.0443,17.0524,126800.0
2010-04-08 12:35:00,21.07,21.08,21.06,21.07,179400.0,17.0524,17.0605,17.0443,17.0524,179400.0
2010-04-08 12:40:00,21.07,21.08,21.07,21.07,22000.0,17.0524,17.0605,17.0524,17.0524,22000.0
2010-04-08 12:45:00,21.07,21.11,21.07,21.11,278200.0,17.0524,17.0848,17.0524,17.0848,278200.0
2010-04-08 12:50:00,21.11,21.11,21.1,21.1,113400.0,17.0848,17.0848,17.0767,17.0767,113400.0
2010-04-08 12:55:00,21.1,21.11,21.09,21.11,95200.0,17.0767,17.0848,17.0686,17.0848,95200.0
2010-04-08 13:00:00,21.11,21.14,21.11,21.13,315000.0,17.0848,17.1091,17.0848,17.101,315000.0
2010-04-08 13:05:00,21.13,21.16,21.13,21.13,419600.0,17.101,17.1252,17.101,17.101,419600.0
2010-04-08 13:10:00,21.13,21.13,21.11,21.12,400400.0,17.101,17.101,17.0848,17.0929,400400.0
2010-04-08 13:15:00,21.12,21.12,21.11,21.11,151000.0,17.0929,17.0929,17.0848,17.0848,151000.0
2010-04-08 13:20:00,21.11,21.13,21.1,21.11,157600.0,17.0848,17.101,17.0767,17.0848,157600.0
2010-04-08 13:25:00,21.12,21.13,21.11,21.13,87800.0,17.0929,17.101,17.0848,17.101,87800.0
2010-04-08 13:30:00,21.13,21.14,21.12,21.14,133800.0,17.101,17.1091,17.0929,17.1091,133800.0
2010-04-08 13:35:00,21.14,21.16,21.14,21.15,95000.0,17.1091,17.1252,17.1091,17.1171,95000.0
2010-04-08 13:40:00,21.14,21.15,21.13,21.14,192600.0,17.1091,17.1171,17.101,17.1091,192600.0
2010-04-08 13:45:00,21.14,21.14,21.13,21.13,127600.0,17.1091,17.1091,17.101,17.101,127600.0
2010-04-08 13:50:00,21.13,21.13,21.1,21.1,128000.0,17.101,17.101,17.0767,17.0767,128000.0
2010-04-08 13:55:00,21.1,21.11,21.08,21.09,168200.0,17.0767,17.0848,17.0605,17.0686,168200.0
2010-04-08 14:00:00,21.08,21.11,21.08,21.11,167400.0,17.0605,17.0848,17.0605,17.0848,167400.0
2010-04-08 14:05:00,21.11,21.11,21.09,21.09,50800.0,17.0848,17.0848,17.0686,17.0686,50800.0
2010-04-08 14:10:00,21.09,21.1,21.09,21.1,87000.0,17.0686,17.0767,17.0686,17.0767,87000.0
2010-04-08 14:15:00,21.1,21.13,21.1,21.13,248000.0,17.0767,17.101,17.0767,17.101,248000.0
2010-04-08 14:20:00,21.13,21.13,21.11,21.11,91400.0,17.101,17.101,17.0848,17.0848,91400.0
2010-04-08 14:25:00,21.11,21.14,21.11,21.14,79200.0,17.0848,17.1091,17.0848,17.1091,79200.0
2010-04-08 14:30:00,21.14,21.14,21.13,21.14,547800.0,17.1091,17.1091,17.101,17.1091,547800.0
2010-04-08 14:35:00,21.14,21.15,21.13,21.15,256200.0,17.1091,17.1171,17.101,17.1171,256200.0
2010-04-08 14:40:00,21.15,21.21,21.14,21.18,578000.0,17.1171,17.1657,17.1091,17.1414,578000.0
2010-04-08 14:45:00,21.17,21.24,21.17,21.24,1220800.0,17.1333,17.19,17.1333,17.19,1220800.0
2010-04-08 14:50:00,21.24,21.25,21.22,21.22,673600.0,17.19,17.1981,17.1738,17.1738,673600.0
2010-04-08 14:55:00,21.21,21.23,21.21,21.23,1362400.0,17.1657,17.1819,17.1657,17.1819,1362400.0
2010-04-08 15:00:00,21.23,21.24,21.22,21.22,492600.0,17.1819,17.19,17.1738,17.1738,492600.0
2010-04-08 15:05:00,21.22,21.23,21.21,21.22,1047000.0,17.1738,17.1819,17.1657,17.1738,1047000.0
2010-04-08 15:10:00,21.22,21.22,21.2,21.2,239800.0,17.1738,17.1738,17.1576,17.1576,239800.0
2010-04-08 15:15:00,21.2,21.21,21.18,21.21,150400.0,17.1576,17.1657,17.1414,17.1657,150400.0
2010-04-08 15:20:00,21.21,21.23,21.2,21.23,407800.0,17.1657,17.1819,17.1576,17.1819,407800.0
2010-04-08 15:25:00,21.23,21.23,21.19,21.2,265200.0,17.1819,17.1819,17.1495,17.1576,265200.0
2010-04-08 15:30:00,21.19,21.2,21.18,21.19,134000.0,17.1495,17.1576,17.1414,17.1495,134000.0
2010-04-08 15:35:00,21.19,21.21,21.18,21.19,180200.0,17.1495,17.1657,17.1414,17.1495,180200.0
2010-04-08 15:40:00,21.19,21.19,21.17,21.18,395200.0,17.1495,17.1495,17.1333,17.1414,395200.0
2010-04-08 15:45:00,21.18,21.2,21.18,21.2,515200.0,17.1414,17.1576,17.1414,17.1576,515200.0
2010-04-08 15:50:00,21.2,21.2,21.16,21.16,376200.0,17.1576,17.1576,17.1252,17.1252,376200.0
2010-04-08 15:55:00,21.16,21.17,21.16,21.16,1524000.0,17.1252,17.1333,17.1252,17.1252,1524000.0
2010-04-09 09:30:00,21.23,21.28,21.17,21.17,935200.0,17.1819,17.2224,17.1333,17.1333,935200.0
2010-04-09 09:35:00,21.17,21.2,21.12,21.18,603800.0,17.1333,17.1576,17.0929,17.1414,603800.0
2010-04-09 09:40:00,21.18,21.2,21.12,21.12,447400.0,17.1414,17.1576,17.0929,17.0929,447400.0
2010-04-09 09:45:00,21.12,21.13,21.08,21.08,888200.0,17.0929,17.101,17.0605,17.0605,888200.0
2010-04-09 09:50:00,21.08,21.1,21.08,21.1,713200.0,17.0605,17.0767,17.0605,17.0767,713200.0
2010-04-09 09:55:00,21.1,21.19,21.1,21.16,288600.0,17.0767,17.1495,17.0767,17.1252,288600.0
2010-04-09 10:00:00,21.17,21.23,21.17,21.18,949800.0,17.1333,17.1819,17.1333,17.1414,949800.0
2010-04-09 10:05:00,21.18,21.2,21.17,21.19,292800.0,17.1414,17.1576,17.1333,17.1495,292800.0
2010-04-09 10:10:00,21.19,21.2,21.18,21.18,182200.0,17.1495,17.1576,17.1414,17.1414,182200.0
2010-04-09 10:15:00,21.17,21.21,21.16,21.19,454800.0,17.1333,17.1657,17.1252,17.1495,454800.0
2010-04-09 10:20:00,21.2,21.21,21.19,21.2,144600.0,17.1576,17.1657,17.1495,17.1576,144600.0
2010-04-09 10:25:00,21.2,21.2,21.12,21.14,696400.0,17.1576,17.1576,17.0929,17.1091,696400.0
2010-04-09 10:30:00,21.13,21.18,21.13,21.17,189400.0,17.101,17.1414,17.101,17.1333,189400.0
2010-04-09 10:35:00,21.17,21.17,21.14,21.15,997600.0,17.1333,17.1333,17.1091,17.1171,997600.0
2010-04-09 10:40:00,21.15,21.17,21.15,21.17,305800.0,17.1171,17.1333,17.1171,17.1333,305800.0
2010-04-09 10:45:00,21.17,21.18,21.17,21.17,185800.0,17.1333,17.1414,17.1333,17.1333,185800.0
2010-04-09 10:50:00,21.17,21.18,21.16,21.17,349200.0,17.1333,17.1414,17.1252,17.1333,349200.0
2010-04-09 10:55:00,21.17,21.17,21.15,21.16,352200.0,17.1333,17.1333,17.1171,17.1252,352200.0
2010-04-09 11:00:00,21.16,21.18,21.16,21.18,252200.0,17.1252,17.1414,17.1252,17.1414,252200.0
2010-04-09 11:05:00,21.18,21.21,21.17,21.21,129600.0,17.1414,17.1657,17.1333,17.1657,129600.0
2010-04-09 11:10:00,21.21,21.23,21.2,21.23,421400.0,17.1657,17.1819,17.1576,17.1819,421400.0
2010-04-09 11:15:00,21.23,21.23,21.21,21.21,253200.0,17.1819,17.1819,17.1657,17.1657,253200.0
2010-04-09 11:20:00,21.21,21.23,21.21,21.23,87600.0,17.1657,17.1819,17.1657,17.1819,87600.0
2010-04-09 11:25:00,21.23,21.25,21.23,21.25,459000.0,17.1819,17.1981,17.1819,17.1981,459000.0
2010-04-09 11:30:00,21.25,21.27,21.25,21.25,102000.0,17.1981,17.2143,17.1981,17.1981,102000.0
2010-04-09 11:35:00,21.24,21.27,21.24,21.27,66200.0,17.19,17.2143,17.19,17.2143,66200.0
2010-04-09 11:40:00,21.27,21.3,21.27,21.29,389800.0,17.2143,17.2385,17.2143,17.2305,389800.0
2010-04-09 11:45:00,21.29,21.3,21.28,21.28,482200.0,17.2305,17.2385,17.2224,17.2224,482200.0
2010-04-09 11:50:00,21.28,21.3,21.28,21.3,77200.0,17.2224,17.2385,17.2224,17.2385,77200.0
2010-04-09 11:55:00,21.3,21.32,21.29,21.3,609600.0,17.2385,17.2547,17.2305,17.2385,609600.0
2010-04-09 12:00:00,21.31,21.32,21.3,21.32,33800.0,17.2466,17.2547,17.2385,17.2547,33800.0
2010-04-09 12:05:00,21.31,21.32,21.31,21.31,24600.0,17.2466,17.2547,17.2466,17.2466,24600.0
2010-04-09 12:10:00,21.32,21.32,21.31,21.32,99200.0,17.2547,17.2547,17.2466,17.2547,99200.0
2010-04-09 12:15:00,21.32,21.32,21.3,21.31,405800.0,17.2547,17.2547,17.2385,17.2466,405800.0
2010-04-09 12:20:00,21.3,21.3,21.29,21.29,231800.0,17.2385,17.2385,17.2305,17.2305,231800.0
2010-04-09 12:25:00,21.29,21.3,21.28,21.29,112200.0,17.2305,17.2385,17.2224,17.2305,112200.0
2010-04-09 12:30:00,21.29,21.3,21.29,21.29,51200.0,17.2305,17.2385,17.2305,17.2305,51200.0
2010-04-09 12:35:00,21.29,21.3,21.28,21.28,115600.0,17.2305,17.2385,17.2224,17.2224,115600.0
2010-04-09 12:40:00,21.29,21.29,21.28,21.28,55200.0,17.2305,17.2305,17.2224,17.2224,55200.0
2010-04-09 12:45:00,21.28,21.29,21.28,21.28,56000.0,17.2224,17.2305,17.2224,17.2224,56000.0
2010-04-09 12:50:00,21.28,21.28,21.25,21.26,208600.0,17.2224,17.2224,17.1981,17.2062,208600.0
2010-04-09 12:55:00,21.26,21.28,21.25,21.28,117000.0,17.2062,17.2224,17.1981,17.2224,117000.0
2010-04-09 13:00:00,21.28,21.28,21.25,21.25,130000.0,17.2224,17.2224,17.1981,17.1981,130000.0
2010-04-09 13:05:00,21.25,21.27,21.24,21.25,300000.0,17.1981,17.2143,17.19,17.1981,300000.0
2010-04-09 13:10:00,21.25,21.27,21.25,21.27,54600.0,17.1981,17.2143,17.1981,17.2143,54600.0
2010-04-09 13:15:00,21.27,21.28,21.27,21.28,70200.0,17.2143,17.2224,17.2143,17.2224,70200.0
2010-04-09 13:20:00,21.28,21.29,21.27,21.27,389000.0,17.2224,17.2305,17.2143,17.2143,389000.0
2010-04-09 13:25:00,21.27,21.29,21.27,21.27,217200.0,17.2143,17.2305,17.2143,17.2143,217200.0
2010-04-09 13:30:00,21.27,21.29,21.27,21.29,103600.0,17.2143,17.2305,17.2143,17.2305,103600.0
2010-04-09 13:35:00,21.29,21.3,21.28,21.29,107000.0,17.2305,17.2385,17.2224,17.2305,107000.0
2010-04-09 13:40:00,21.29,21.3,21.28,21.3,103800.0,17.2305,17.2385,17.2224,17.2385,103800.0
2010-04-09 13:45:00,21.3,21.3,21.29,21.29,42200.0,17.2385,17.2385,17.2305,17.2305,42200.0
2010-04-09 13:50:00,21.29,21.29,21.29,21.29,27200.0,17.2305,17.2305,17.2305,17.2305,27200.0
2010-04-09 13:55:00,21.29,21.29,21.27,21.27,110000.0,17.2305,17.2305,17.2143,17.2143,110000.0
2010-04-09 14:00:00,21.27,21.27,21.25,21.25,554200.0,17.2143,17.2143,17.1981,17.1981,554200.0
2010-04-09 14:05:00,21.26,21.28,21.25,21.28,102600.0,17.2062,17.2224,17.1981,17.2224,102600.0
2010-04-09 14:10:00,21.29,21.29,21.27,21.27,168200.0,17.2305,17.2305,17.2143,17.2143,168200.0
2010-04-09 14:15:00,21.27,21.29,21.27,21.29,135600.0,17.2143,17.2305,17.2143,17.2305,135600.0
2010-04-09 14:20:00,21.28,21.31,21.28,21.31,268200.0,17.2224,17.2466,17.2224,17.2466,268200.0
2010-04-09 14:25:00,21.31,21.33,21.3,21.31,409200.0,17.2466,17.2628,17.2385,17.2466,409200.0
2010-04-09 14:30:00,21.31,21.31,21.3,21.31,76600.0,17.2466,17.2466,17.2385,17.2466,76600.0
2010-04-09 14:35:00,21.3,21.32,21.3,21.31,185600.0,17.2385,17.2547,17.2385,17.2466,185600.0
2010-04-09 14:40:00,21.32,21.32,21.31,21.32,46200.0,17.2547,17.2547,17.2466,17.2547,46200.0
2010-04-09 14:45:00,21.32,21.35,21.31,21.32,482400.0,17.2547,17.279,17.2466,17.2547,482400.0
2010-04-09 14:50:00,21.33,21.33,21.32,21.32,154600.0,17.2628,17.2628,17.2547,17.2547,154600.0
2010-04-09 14:55:00,21.33,21.33,21.31,21.32,125800.0,17.2628,17.2628,17.2466,17.2547,125800.0
2010-04-09 15:00:00,21.32,21.33,21.32,21.32,147200.0,17.2547,17.2628,17.2547,17.2547,147200.0
2010-04-09 15:05:00,21.32,21.33,21.29,21.29,412800.0,17.2547,17.2628,17.2305,17.2305,412800.0
2010-04-09 15:10:00,21.29,21.31,21.29,21.31,239400.0,17.2305,17.2466,17.2305,17.2466,239400.0
2010-04-09 15:15:00,21.31,21.32,21.31,21.31,59800.0,17.2466,17.2547,17.2466,17.2466,59800.0
2010-04-09 15:20:00,21.31,21.32,21.3,21.32,227200.0,17.2466,17.2547,17.2385,17.2547,227200.0
2010-04-09 15:25:00,21.32,21.34,21.31,21.33,260800.0,17.2547,17.2709,17.2466,17.2628,260800.0
2010-04-09 15:30:00,21.33,21.34,21.33,21.33,504400.0,17.2628,17.2709,17.2628,17.2628,504400.0
2010-04-09 15:35:00,21.33,21.34,21.32,21.33,321200.0,17.2628,17.2709,17.2547,17.2628,321200.0
2010-04-09 15:40:00,21.33,21.34,21.32,21.33,844800.0,17.2628,17.2709,17.2547,17.2628,844800.0
2010-04-09 15:45:00,21.33,21.36,21.33,21.35,820800.0,17.2628,17.2871,17.2628,17.279,820800.0
2010-04-09 15:50:00,21.35,21.38,21.35,21.37,830000.0,17.279,17.3033,17.279,17.2952,830000.0
2010-04-09 15:55:00,21.37,21.38,21.36,21.36,1367000.0,17.2952,17.3033,17.2871,17.2871,1367000.0
2010-04-12 09:30:00,21.42,21.42,21.36,21.38,179600.0,17.3357,17.3357,17.2871,17.3033,179600.0
2010-04-12 09:35:00,21.38,21.38,21.32,21.34,466400.0,17.3033,17.3033,17.2547,17.2709,466400.0
2010-04-12 09:40:00,21.34,21.36,21.32,21.36,165000.0,17.2709,17.2871,17.2547,17.2871,165000.0
2010-04-12 09:45:00,21.37,21.39,21.36,21.36,467800.0,17.2952,17.3114,17.2871,17.2871,467800.0
2010-04-12 09:50:00,21.36,21.36,21.34,21.34,396600.0,17.2871,17.2871,17.2709,17.2709,396600.0
2010-04-12 09:55:00,21.34,21.34,21.3,21.31,265200.0,17.2709,17.2709,17.2385,17.2466,265200.0
2010-04-12 10:00:00,21.3,21.34,21.3,21.34,605800.0,17.2385,17.2709,17.2385,17.2709,605800.0
2010-04-12 10:05:00,21.35,21.37,21.35,21.36,254000.0,17.279,17.2952,17.279,17.2871,254000.0
2010-04-12 10:10:00,21.36,21.39,21.36,21.38,114200.0,17.2871,17.3114,17.2871,17.3033,114200.0
2010-04-12 10:15:00,21.38,21.38,21.32,21.33,145800.0,17.3033,17.3033,17.2547,17.2628,145800.0
2010-04-12 10:20:00,21.33,21.38,21.33,21.37,150400.0,17.2628,17.3033,17.2628,17.2952,150400.0
2010-04-12 10:25:00,21.38,21.39,21.36,21.38,74800.0,17.3033,17.3114,17.2871,17.3033,74800.0
2010-04-12 10:30:00,21.38,21.38,21.36,21.37,259600.0,17.3033,17.3033,17.2871,17.2952,259600.0
2010-04-12 10:35:00,21.36,21.37,21.33,21.34,155600.0,17.2871,17.2952,17.2628,17.2709,155600.0
2010-04-12 10:40:00,21.34,21.37,21.34,21.37,56000.0,17.2709,17.2952,17.2709,17.2952,56000.0
2010-04-12 10:45:00,21.37,21.39,21.36,21.36,97400.0,17.2952,17.3114,17.2871,17.2871,97400.0
2010-04-12 10:50:00,21.36,21.38,21.36,21.36,187400.0,17.2871,17.3033,17.2871,17.2871,187400.0
2010-04-12 10:55:00,21.36,21.38,21.36,21.37,95600.0,17.2871,17.3033,17.2871,17.2952,95600.0
2010-04-12 11:00:00,21.37,21.39,21.37,21.38,136000.0,17.2952,17.3114,17.2952,17.3033,136000.0
2010-04-12 11:05:00,21.38,21.4,21.38,21.39,22400.0,17.3033,17.3195,17.3033,17.3114,22400.0
2010-04-12 11:10:00,21.39,21.4,21.38,21.39,40800.0,17.3114,17.3195,17.3033,17.3114,40800.0
2010-04-12 11:15:00,21.39,21.39,21.35,21.35,120800.0,17.3114,17.3114,17.279,17.279,120800.0
2010-04-12 11:20:00,21.35,21.36,21.35,21.36,92000.0,17.279,17.2871,17.279,17.2871,92000.0
2010-04-12 11:25:00,21.36,21.36,21.34,21.35,52200.0,17.2871,17.2871,17.2709,17.279,52200.0
2010-04-12 11:30:00,21.34,21.36,21.33,21.36,284800.0,17.2709,17.2871,17.2628,17.2871,284800.0
2010-04-12 11:35:00,21.36,21.38,21.36,21.37,102800.0,17.2871,17.3033,17.2871,17.2952,102800.0
2010-04-12 11:40:00,21.37,21.38,21.37,21.37,66000.0,17.2952,17.3033,17.2952,17.2952,66000.0
2010-04-12 11:45:00,21.38,21.38,21.36,21.36,101600.0,17.3033,17.3033,17.2871,17.2871,101600.0
2010-04-12 11:50:00,21.36,21.36,21.35,21.36,51000.0,17.2871,17.2871,17.279,17.2871,51000.0
2010-04-12 11:55:00,21.36,21.36,21.35,21.36,119400.0,17.2871,17.2871,17.279,17.2871,119400.0
2010-04-12 12:00:00,21.35,21.36,21.35,21.36,22200.0,17.279,17.2871,17.279,17.2871,22200.0
2010-04-12 12:05:00,21.36,21.36,21.35,21.35,35400.0,17.2871,17.2871,17.279,17.279,35400.0
2010-04-12 12:10:00,21.35,21.36,21.35,21.36,22800.0,17.279,17.2871,17.279,17.2871,22800.0
2010-04-12 12:15:00,21.36,21.36,21.35,21.36,51200.0,17.2871,17.2871,17.279,17.2871,51200.0
2010-04-12 12:20:00,21.36,21.36,21.35,21.35,84200.0,17.2871,17.2871,17.279,17.279,84200.0
2010-04-12 12:25:00,21.35,21.36,21.35,21.35,11400.0,17.279,17.2871,17.279,17.279,11400.0
2010-04-12 12:30:00,21.35,21.36,21.35,21.36,15400.0,17.279,17.2871,17.279,17.2871,15400.0
2010-04-12 12:35:00,21.36,21.36,21.36,21.36,22800.0,17.2871,17.2871,17.2871,17.2871,22800.0
2010-04-12 12:40:00,21.36,21.37,21.36,21.37,65200.0,17.2871,17.2952,17.2871,17.2952,65200.0
2010-04-12 12:45:00,21.37,21.38,21.36,21.37,185400.0,17.2952,17.3033,17.2871,17.2952,185400.0
2010-04-12 12:50:00,21.37,21.38,21.36,21.38,30200.0,17.2952,17.3033,17.2871,17.3033,30200.0
2010-04-12 12:55:00,21.39,21.39,21.38,21.38,226000.0,17.3114,17.3114,17.3033,17.3033,226000.0
2010-04-12 13:00:00,21.38,21.4,21.38,21.4,143600.0,17.3033,17.3195,17.3033,17.3195,143600.0
2010-04-12 13:05:00,21.4,21.41,21.39,21.39,96200.0,17.3195,17.3276,17.3114,17.3114,96200.0
2010-04-12 13:10:00,21.39,21.4,21.39,21.4,102600.0,17.3114,17.3195,17.3114,17.3195,102600.0
2010-04-12 13:15:00,21.4,21.41,21.39,21.41,59000.0,17.3195,17.3276,17.3114,17.3276,59000.0
2010-04-12 13:20:00,21.41,21.41,21.4,21.4,96200.0,17.3276,17.3276,17.3195,17.3195,96200.0
2010-04-12 13:25:00,21.4,21.41,21.4,21.4,53400.0,17.3195,17.3276,17.3195,17.3195,53400.0
2010-04-12 13:30:00,21.39,21.41,21.39,21.4,48200.0,17.3114,17.3276,17.3114,17.3195,48200.0
2010-04-12 13:35:00,21.4,21.42,21.4,21.42,45000.0,17.3195,17.3357,17.3195,17.3357,45000.0
2010-04-12 13:40:00,21.42,21.42,21.39,21.39,92600.0,17.3357,17.3357,17.3114,17.3114,92600.0
2010-04-12 13:45:00,21.39,21.4,21.39,21.4,90200.0,17.3114,17.3195,17.3114,17.3195,90200.0
2010-04-12 13:50:00,21.4,21.41,21.38,21.38,52000.0,17.3195,17.3276,17.3033,17.3033,52000.0
2010-04-12 13:55:00,21.39,21.39,21.35,21.35,132600.0,17.3114,17.3114,17.279,17.279,132600.0
2010-04-12 14:00:00,21.36,21.39,21.36,21.36,330400.0,17.2871,17.3114,17.2871,17.2871,330400.0
2010-04-12 14:05:00,21.36,21.39,21.36,21.38,198800.0,17.2871,17.3114,17.2871,17.3033,198800.0
2010-04-12 14:10:00,21.37,21.39,21.36,21.38,87600.0,17.2952,17.3114,17.2871,17.3033,87600.0
2010-04-12 14:15:00,21.38,21.39,21.37,21.37,52600.0,17.3033,17.3114,17.2952,17.2952,52600.0
2010-04-12 14:20:00,21.38,21.38,21.36,21.38,180600.0,17.3033,17.3033,17.2871,17.3033,180600.0
2010-04-12 14:25:00,21.38,21.38,21.37,21.38,81000.0,17.3033,17.3033,17.2952,17.3033,81000.0
2010-04-12 14:30:00,21.38,21.38,21.37,21.37,42000.0,17.3033,17.3033,17.2952,17.2952,42000.0
2010-04-12 14:35:00,21.37,21.38,21.36,21.36,89400.0,17.2952,17.3033,17.2871,17.2871,89400.0
2010-04-12 14:40:00,21.36,21.38,21.35,21.38,103200.0,17.2871,17.3033,17.279,17.3033,103200.0
2010-04-12 14:45:00,21.38,21.38,21.37,21.38,32800.0,17.3033,17.3033,17.2952,17.3033,32800.0
2010-04-12 14:50:00,21.38,21.39,21.38,21.38,75400.0,17.3033,17.3114,17.3033,17.3033,75400.0
2010-04-12 14:55:00,21.38,21.39,21.38,21.38,61400.0,17.3033,17.3114,17.3033,17.3033,61400.0
2010-04-12 15:00:00,21.38,21.38,21.36,21.36,45600.0,17.3033,17.3033,17.2871,17.2871,45600.0
2010-04-12 15:05:00,21.36,21.4,21.36,21.39,142600.0,17.2871,17.3195,17.2871,17.3114,142600.0
2010-04-12 15:10:00,21.39,21.4,21.38,21.4,124200.0,17.3114,17.3195,17.3033,17.3195,124200.0
2010-04-12 15:15:00,21.4,21.4,21.37,21.39,102800.0,17.3195,17.3195,17.2952,17.3114,102800.0
2010-04-12 15:20:00,21.39,21.39,21.35,21.35,187000.0,17.3114,17.3114,17.279,17.279,187000.0
2010-04-12 15:25:00,21.35,21.37,21.35,21.36,108200.0,17.279,17.2952,17.279,17.2871,108200.0
2010-04-12 15:30:00,21.36,21.36,21.34,21.35,394600.0,17.2871,17.2871,17.2709,17.279,394600.0
2010-04-12 15:35:00,21.35,21.36,21.34,21.36,110800.0,17.279,17.2871,17.2709,17.2871,110800.0
2010-04-12 15:40:00,21.36,21.36,21.34,21.35,119000.0,17.2871,17.2871,17.2709,17.279,119000.0
2010-04-12 15:45:00,21.35,21.35,21.33,21.34,530600.0,17.279,17.279,17.2628,17.2709,530600.0
2010-04-12 15:50:00,21.34,21.35,21.33,21.34,639600.0,17.2709,17.279,17.2628,17.2709,639600.0
2010-04-12 15:55:00,21.34,21.35,21.34,21.34,1768000.0,17.2709,17.279,17.2709,17.2709,1768000.0
2010-04-13 09:30:00,21.3,21.36,21.3,21.32,129200.0,17.2385,17.2871,17.2385,17.2547,129200.0
2010-04-13 09:35:00,21.32,21.38,21.32,21.37,315000.0,17.2547,17.3033,17.2547,17.2952,315000.0
2010-04-13 09:40:00,21.37,21.4,21.34,21.4,357400.0,17.2952,17.3195,17.2709,17.3195,357400.0
2010-04-13 09:45:00,21.41,21.43,21.39,21.43,199400.0,17.3276,17.3438,17.3114,17.3438,199400.0
2010-04-13 09:50:00,21.42,21.43,21.41,21.43,250000.0,17.3357,17.3438,17.3276,17.3438,250000.0
2010-04-13 09:55:00,21.43,21.43,21.37,21.37,302800.0,17.3438,17.3438,17.2952,17.2952,302800.0
2010-04-13 10:00:00,21.37,21.38,21.35,21.38,371800.0,17.2952,17.3033,17.279,17.3033,371800.0
2010-04-13 10:05:00,21.39,21.4,21.38,21.39,102600.0,17.3114,17.3195,17.3033,17.3114,102600.0
2010-04-13 10:10:00,21.39,21.42,21.38,21.4,179000.0,17.3114,17.3357,17.3033,17.3195,179000.0
2010-04-13 10:15:00,21.4,21.41,21.37,21.38,107200.0,17.3195,17.3276,17.2952,17.3033,107200.0
2010-04-13 10:20:00,21.38,21.38,21.3,21.32,656200.0,17.3033,17.3033,17.2385,17.2547,656200.0
2010-04-13 10:25:00,21.32,21.33,21.3,21.31,356200.0,17.2547,17.2628,17.2385,17.2466,356200.0
2010-04-13 10:30:00,21.32,21.32,21.26,21.29,750600.0,17.2547,17.2547,17.2062,17.2305,750600.0
2010-04-13 10:35:00,21.29,21.29,21.24,21.28,378200.0,17.2305,17.2305,17.19,17.2224,378200.0
2010-04-13 10:40:00,21.28,21.31,21.27,21.31,450000.0,17.2224,17.2466,17.2143,17.2466,450000.0
2010-04-13 10:45:00,21.31,21.35,21.3,21.34,347400.0,17.2466,17.279,17.2385,17.2709,347400.0
2010-04-13 10:50:00,21.34,21.35,21.33,21.34,301600.0,17.2709,17.279,17.2628,17.2709,301600.0
2010-04-13 10:55:00,21.34,21.34,21.33,21.33,132400.0,17.2709,17.2709,17.2628,17.2628,132400.0
2010-04-13 11:00:00,21.34,21.34,21.32,21.34,128800.0,17.2709,17.2709,17.2547,17.2709,128800.0
2010-04-13 11:05:00,21.34,21.36,21.33,21.34,323600.0,17.2709,17.2871,17.2628,17.2709,323600.0
2010-04-13 11:10:00,21.34,21.34,21.32,21.33,208200.0,17.2709,17.2709,17.2547,17.2628,208200.0
2010-04-13 11:15:00,21.33,21.36,21.33,21.36,248000.0,17.2628,17.2871,17.2628,17.2871,248000.0
2010-04-13 11:20:00,21.36,21.38,21.34,21.34,307400.0,17.2871,17.3033,17.2709,17.2709,307400.0
2010-04-13 11:25:00,21.34,21.34,21.32,21.33,201000.0,17.2709,17.2709,17.2547,17.2628,201000.0
2010-04-13 11:30:00,21.33,21.35,21.33,21.35,152200.0,17.2628,17.279,17.2628,17.279,152200.0
2010-04-13 11:35:00,21.35,21.35,21.32,21.32,117200.0,17.279,17.279,17.2547,17.2547,117200.0
2010-04-13 11:40:00,21.33,21.34,21.33,21.33,42800.0,17.2628,17.2709,17.2628,17.2628,42800.0
2010-04-13 11:45:00,21.33,21.33,21.32,21.33,47200.0,17.2628,17.2628,17.2547,17.2628,47200.0
2010-04-13 11:50:00,21.34,21.34,21.33,21.33,11400.0,17.2709,17.2709,17.2628,17.2628,11400.0
2010-04-13 11:55:00,21.33,21.34,21.33,21.34,34400.0,17.2628,17.2709,17.2628,17.2709,34400.0
2010-04-13 12:00:00,21.34,21.34,21.32,21.33,23200.0,17.2709,17.2709,17.2547,17.2628,23200.0
2010-04-13 12:05:00,21.32,21.32,21.31,21.32,73800.0,17.2547,17.2547,17.2466,17.2547,73800.0
2010-04-13 12:10:00,21.31,21.33,21.31,21.33,85600.0,17.2466,17.2628,17.2466,17.2628,85600.0
2010-04-13 12:15:00,21.33,21.37,21.33,21.37,266600.0,17.2628,17.2952,17.2628,17.2952,266600.0
2010-04-13 12:20:00,21.37,21.37,21.36,21.36,136000.0,17.2952,17.2952,17.2871,17.2871,136000.0
2010-04-13 12:25:00,21.37,21.39,21.36,21.38,130800.0,17.2952,17.3114,17.2871,17.3033,130800.0
2010-04-13 12:30:00,21.38,21.38,21.35,21.35,99000.0,17.3033,17.3033,17.279,17.279,99000.0
2010-04-13 12:35:00,21.35,21.36,21.35,21.36,32200.0,17.279,17.2871,17.279,17.2871,32200.0
2010-04-13 12:40:00,21.36,21.36,21.35,21.36,44000.0,17.2871,17.2871,17.279,17.2871,44000.0
2010-04-13 12:45:00,21.36,21.36,21.35,21.35,149600.0,17.2871,17.2871,17.279,17.279,149600.0
2010-04-13 12:50:00,21.35,21.36,21.35,21.36,36200.0,17.279,17.2871,17.279,17.2871,36200.0
2010-04-13 12:55:00,21.36,21.42,21.36,21.39,637800.0,17.2871,17.3357,17.2871,17.3114,637800.0
2010-04-13 13:00:00,21.39,21.4,21.39,21.39,104200.0,17.3114,17.3195,17.3114,17.3114,104200.0
2010-04-13 13:05:00,21.39,21.39,21.38,21.38,13200.0,17.3114,17.3114,17.3033,17.3033,13200.0
2010-04-13 13:10:00,21.38,21.39,21.38,21.39,47800.0,17.3033,17.3114,17.3033,17.3114,47800.0
2010-04-13 13:15:00,21.39,21.4,21.38,21.38,141400.0,17.3114,17.3195,17.3033,17.3033,141400.0
2010-04-13 13:20:00,21.38,21.39,21.38,21.38,16400.0,17.3033,17.3114,17.3033,17.3033,16400.0
2010-04-13 13:25:00,21.39,21.4,21.38,21.39,81400.0,17.3114,17.3195,17.3033,17.3114,81400.0
2010-04-13 13:30:00,21.39,21.4,21.39,21.4,14200.0,17.3114,17.3195,17.3114,17.3195,14200.0
2010-04-13 13:35:00,21.4,21.41,21.4,21.41,88600.0,17.3195,17.3276,17.3195,17.3276,88600.0
2010-04-13 13:40:00,21.41,21.42,21.41,21.41,117600.0,17.3276,17.3357,17.3276,17.3276,117600.0
2010-04-13 13:45:00,21.41,21.42,21.4,21.41,61600.0,17.3276,17.3357,17.3195,17.3276,61600.0
2010-04-13 13:50:00,21.41,21.44,21.41,21.43,225000.0,17.3276,17.3518,17.3276,17.3438,225000.0
2010-04-13 13:55:00,21.43,21.45,21.43,21.44,242800.0,17.3438,17.3599,17.3438,17.3518,242800.0
2010-04-13 14:00:00,21.44,21.44,21.42,21.43,88800.0,17.3518,17.3518,17.3357,17.3438,88800.0
2010-04-13 14:05:00,21.42,21.42,21.41,21.41,99600.0,17.3357,17.3357,17.3276,17.3276,99600.0
2010-04-13 14:10:00,21.4,21.41,21.4,21.4,62200.0,17.3195,17.3276,17.3195,17.3195,62200.0
2010-04-13 14:15:00,21.41,21.43,21.41,21.43,398000.0,17.3276,17.3438,17.3276,17.3438,398000.0
2010-04-13 14:20:00,21.43,21.43,21.41,21.41,141400.0,17.3438,17.3438,17.3276,17.3276,141400.0
2010-04-13 14:25:00,21.41,21.41,21.39,21.39,137000.0,17.3276,17.3276,17.3114,17.3114,137000.0
2010-04-13 14:30:00,21.39,21.41,21.38,21.4,480400.0,17.3114,17.3276,17.3033,17.3195,480400.0
2010-04-13 14:35:00,21.41,21.41,21.39,21.4,99800.0,17.3276,17.3276,17.3114,17.3195,99800.0
2010-04-13 14:40:00,21.4,21.41,21.39,21.39,103600.0,17.3195,17.3276,17.3114,17.3114,103600.0
2010-04-13 14:45:00,21.39,21.41,21.39,21.41,61000.0,17.3114,17.3276,17.3114,17.3276,61000.0
2010-04-13 14:50:00,21.41,21.43,21.41,21.43,61000.0,17.3276,17.3438,17.3276,17.3438,61000.0
2010-04-13 14:55:00,21.43,21.44,21.4,21.4,195600.0,17.3438,17.3518,17.3195,17.3195,195600.0
2010-04-13 15:00:00,21.4,21.41,21.4,21.41,63600.0,17.3195,17.3276,17.3195,17.3276,63600.0
2010-04-13 15:05:00,21.41,21.42,21.41,21.42,32000.0,17.3276,17.3357,17.3276,17.3357,32000.0
2010-04-13 15:10:00,21.42,21.42,21.42,21.42,30400.0,17.3357,17.3357,17.3357,17.3357,30400.0
2010-04-13 15:15:00,21.42,21.49,21.41,21.49,781200.0,17.3357,17.3923,17.3276,17.3923,781200.0
2010-04-13 15:20:00,21.49,21.49,21.46,21.47,478400.0,17.3923,17.3923,17.368,17.3761,478400.0
2010-04-13 15:25:00,21.48,21.48,21.46,21.48,307400.0,17.3842,17.3842,17.368,17.3842,307400.0
2010-04-13 15:30:00,21.48,21.48,21.46,21.47,182600.0,17.3842,17.3842,17.368,17.3761,182600.0
2010-04-13 15:35:00,21.47,21.47,21.46,21.47,116000.0,17.3761,17.3761,17.368,17.3761,116000.0
2010-04-13 15:40:00,21.47,21.48,21.46,21.48,255000.0,17.3761,17.3842,17.368,17.3842,255000.0
2010-04-13 15:45:00,21.48,21.49,21.46,21.48,328200.0,17.3842,17.3923,17.368,17.3842,328200.0
2010-04-13 15:50:00,21.48,21.48,21.47,21.47,578200.0,17.3842,17.3842,17.3761,17.3761,578200.0
2010-04-13 15:55:00,21.47,21.48,21.45,21.46,1019800.0,17.3761,17.3842,17.3599,17.368,1019800.0
2010-04-14 09:30:00,21.55,21.57,21.52,21.54,521800.0,17.4409,17.4571,17.4166,17.4328,521800.0
2010-04-14 09:35:00,21.54,21.6,21.54,21.6,750600.0,17.4328,17.4813,17.4328,17.4813,750600.0
2010-04-14 09:40:00,21.59,21.63,21.59,21.62,719200.0,17.4732,17.5056,17.4732,17.4975,719200.0
2010-04-14 09:45:00,21.62,21.66,21.62,21.65,815800.0,17.4975,17.5299,17.4975,17.5218,815800.0
2010-04-14 09:50:00,21.65,21.66,21.64,21.64,656800.0,17.5218,17.5299,17.5137,17.5137,656800.0
2010-04-14 09:55:00,21.64,21.65,21.63,21.63,368200.0,17.5137,17.5218,17.5056,17.5056,368200.0
2010-04-14 10:00:00,21.63,21.64,21.59,21.64,720200.0,17.5056,17.5137,17.4732,17.5137,720200.0
2010-04-14 10:05:00,21.64,21.66,21.62,21.65,235400.0,17.5137,17.5299,17.4975,17.5218,235400.0
2010-04-14 10:10:00,21.66,21.66,21.59,21.6,1361200.0,17.5299,17.5299,17.4732,17.4813,1361200.0
2010-04-14 10:15:00,21.6,21.63,21.58,21.62,516000.0,17.4813,17.5056,17.4652,17.4975,516000.0
2010-04-14 10:20:00,21.62,21.63,21.61,21.61,205800.0,17.4975,17.5056,17.4894,17.4894,205800.0
2010-04-14 10:25:00,21.6,21.64,21.6,21.62,240200.0,17.4813,17.5137,17.4813,17.4975,240200.0
2010-04-14 10:30:00,21.63,21.65,21.57,21.58,550800.0,17.5056,17.5218,17.4571,17.4652,550800.0
2010-04-14 10:35:00,21.58,21.63,21.58,21.6,375400.0,17.4652,17.5056,17.4652,17.4813,375400.0
2010-04-14 10:40:00,21.61,21.62,21.6,21.6,262600.0,17.4894,17.4975,17.4813,17.4813,262600.0
2010-04-14 10:45:00,21.6,21.61,21.59,21.61,235800.0,17.4813,17.4894,17.4732,17.4894,235800.0
2010-04-14 10:50:00,21.62,21.64,21.62,21.64,411600.0,17.4975,17.5137,17.4975,17.5137,411600.0
2010-04-14 10:55:00,21.63,21.65,21.62,21.64,291000.0,17.5056,17.5218,17.4975,17.5137,291000.0
2010-04-14 11:00:00,21.65,21.68,21.65,21.66,378400.0,17.5218,17.5461,17.5218,17.5299,378400.0
2010-04-14 11:05:00,21.66,21.66,21.63,21.63,157800.0,17.5299,17.5299,17.5056,17.5056,157800.0
2010-04-14 11:10:00,21.63,21.65,21.63,21.64,167600.0,17.5056,17.5218,17.5056,17.5137,167600.0
2010-04-14 11:15:00,21.65,21.66,21.64,21.66,249600.0,17.5218,17.5299,17.5137,17.5299,249600.0
2010-04-14 11:20:00,21.66,21.67,21.66,21.67,53200.0,17.5299,17.538,17.5299,17.538,53200.0
2010-04-14 11:25:00,21.67,21.69,21.67,21.69,148800.0,17.538,17.5542,17.538,17.5542,148800.0
2010-04-14 11:30:00,21.69,21.69,21.67,21.67,132200.0,17.5542,17.5542,17.538,17.538,132200.0
2010-04-14 11:35:00,21.67,21.68,21.67,21.68,113200.0,17.538,17.5461,17.538,17.5461,113200.0
2010-04-14 11:40:00,21.68,21.68,21.68,21.68,104000.0,17.5461,17.5461,17.5461,17.5461,104000.0
2010-04-14 11:45:00,21.68,21.68,21.66,21.66,335800.0,17.5461,17.5461,17.5299,17.5299,335800.0
2010-04-14 11:50:00,21.66,21.68,21.65,21.68,201200.0,17.5299,17.5461,17.5218,17.5461,201200.0
2010-04-14 11:55:00,21.68,21.7,21.68,21.68,181800.0,17.5461,17.5623,17.5461,17.5461,181800.0
2010-04-14 12:00:00,21.69,21.69,21.68,21.68,65400.0,17.5542,17.5542,17.5461,17.5461,65400.0
2010-04-14 12:05:00,21.68,21.68,21.67,21.68,69800.0,17.5461,17.5461,17.538,17.5461,69800.0
2010-04-14 12:10:00,21.68,21.7,21.68,21.7,43800.0,17.5461,17.5623,17.5461,17.5623,43800.0
2010-04-14 12:15:00,21.7,21.7,21.68,21.69,134000.0,17.5623,17.5623,17.5461,17.5542,134000.0
2010-04-14 12:20:00,21.69,21.71,21.68,21.68,191600.0,17.5542,17.5704,17.5461,17.5461,191600.0
2010-04-14 12:25:00,21.69,21.73,21.69,21.73,565200.0,17.5542,17.5866,17.5542,17.5866,565200.0
2010-04-14 12:30:00,21.73,21.76,21.73,21.75,390800.0,17.5866,17.6108,17.5866,17.6027,390800.0
2010-04-14 12:35:00,21.75,21.77,21.75,21.75,212800.0,17.6027,17.6189,17.6027,17.6027,212800.0
2010-04-14 12:40:00,21.76,21.77,21.75,21.76,100600.0,17.6108,17.6189,17.6027,17.6108,100600.0
2010-04-14 12:45:00,21.76,21.77,21.75,21.75,60400.0,17.6108,17.6189,17.6027,17.6027,60400.0
2010-04-14 12:50:00,21.75,21.75,21.73,21.74,89600.0,17.6027,17.6027,17.5866,17.5946,89600.0
2010-04-14 12:55:00,21.74,21.75,21.74,21.75,40400.0,17.5946,17.6027,17.5946,17.6027,40400.0
2010-04-14 13:00:00,21.75,21.77,21.75,21.77,51600.0,17.6027,17.6189,17.6027,17.6189,51600.0
2010-04-14 13:05:00,21.77,21.8,21.77,21.79,303000.0,17.6189,17.6432,17.6189,17.6351,303000.0
2010-04-14 13:10:00,21.79,21.81,21.79,21.81,229000.0,17.6351,17.6513,17.6351,17.6513,229000.0
2010-04-14 13:15:00,21.81,21.82,21.8,21.81,203200.0,17.6513,17.6594,17.6432,17.6513,203200.0
2010-04-14 13:20:00,21.81,21.82,21.81,21.82,61800.0,17.6513,17.6594,17.6513,17.6594,61800.0
2010-04-14 13:25:00,21.82,21.84,21.82,21.84,186800.0,17.6594,17.6756,17.6594,17.6756,186800.0
2010-04-14 13:30:00,21.84,21.85,21.83,21.83,359200.0,17.6756,17.6837,17.6675,17.6675,359200.0
2010-04-14 13:35:00,21.83,21.83,21.81,21.82,434800.0,17.6675,17.6675,17.6513,17.6594,434800.0
2010-04-14 13:40:00,21.82,21.82,21.77,21.77,470000.0,17.6594,17.6594,17.6189,17.6189,470000.0
2010-04-14 13:45:00,21.78,21.8,21.78,21.79,220000.0,17.627,17.6432,17.627,17.6351,220000.0
2010-04-14 13:50:00,21.79,21.8,21.79,21.79,116600.0,17.6351,17.6432,17.6351,17.6351,116600.0
2010-04-14 13:55:00,21.79,21.79,21.77,21.77,88400.0,17.6351,17.6351,17.6189,17.6189,88400.0
2010-04-14 14:00:00,21.77,21.79,21.77,21.79,130800.0,17.6189,17.6351,17.6189,17.6351,130800.0
2010-04-14 14:05:00,21.79,21.82,21.79,21.81,80800.0,17.6351,17.6594,17.6351,17.6513,80800.0
2010-04-14 14:10:00,21.81,21.82,21.81,21.81,103400.0,17.6513,17.6594,17.6513,17.6513,103400.0
2010-04-14 14:15:00,21.81,21.82,21.8,21.82,60200.0,17.6513,17.6594,17.6432,17.6594,60200.0
2010-04-14 14:20:00,21.82,21.84,21.82,21.83,230200.0,17.6594,17.6756,17.6594,17.6675,230200.0
2010-04-14 14:25:00,21.83,21.84,21.82,21.84,90800.0,17.6675,17.6756,17.6594,17.6756,90800.0
2010-04-14 14:30:00,21.84,21.85,21.84,21.84,81200.0,17.6756,17.6837,17.6756,17.6756,81200.0
2010-04-14 14:35:00,21.84,21.86,21.83,21.85,210000.0,17.6756,17.6918,17.6675,17.6837,210000.0
2010-04-14 14:40:00,21.86,21.86,21.85,21.86,64400.0,17.6918,17.6918,17.6837,17.6918,64400.0
2010-04-14 14:45:00,21.86,21.86,21.83,21.84,98200.0,17.6918,17.6918,17.6675,17.6756,98200.0
2010-04-14 14:50:00,21.84,21.84,21.82,21.82,95800.0,17.6756,17.6756,17.6594,17.6594,95800.0
2010-04-14 14:55:00,21.82,21.84,21.82,21.84,142200.0,17.6594,17.6756,17.6594,17.6756,142200.0
2010-04-14 15:00:00,21.84,21.84,21.83,21.83,162400.0,17.6756,17.6756,17.6675,17.6675,162400.0
2010-04-14 15:05:00,21.83,21.83,21.83,21.83,162600.0,17.6675,17.6675,17.6675,17.6675,162600.0
2010-04-14 15:10:00,21.83,21.84,21.83,21.83,144000.0,17.6675,17.6756,17.6675,17.6675,144000.0
2010-04-14 15:15:00,21.83,21.84,21.83,21.83,209800.0,17.6675,17.6756,17.6675,17.6675,209800.0
2010-04-14 15:20:00,21.83,21.85,21.83,21.85,519400.0,17.6675,17.6837,17.6675,17.6837,519400.0
2010-04-14 15:25:00,21.84,21.88,21.84,21.88,488600.0,17.6756,17.708,17.6756,17.708,488600.0
2010-04-14 15:30:00,21.88,21.92,21.87,21.92,1642200.0,17.708,17.7403,17.6999,17.7403,1642200.0
2010-04-14 15:35:00,21.92,21.95,21.91,21.94,1214000.0,17.7403,17.7646,17.7322,17.7565,1214000.0
2010-04-14 15:40:00,21.95,21.95,21.92,21.94,859600.0,17.7646,17.7646,17.7403,17.7565,859600.0
2010-04-14 15:45:00,21.94,21.95,21.93,21.94,1074400.0,17.7565,17.7646,17.7484,17.7565,1074400.0
2010-04-14 15:50:00,21.94,21.95,21.93,21.94,1139400.0,17.7565,17.7646,17.7484,17.7565,1139400.0
2010-04-14 15:55:00,21.93,21.94,21.93,21.93,1601200.0,17.7484,17.7565,17.7484,17.7484,1601200.0
2010-04-15 09:30:00,21.87,21.9,21.86,21.88,182200.0,17.6999,17.7241,17.6918,17.708,182200.0
2010-04-15 09:35:00,21.88,21.88,21.83,21.85,360400.0,17.708,17.708,17.6675,17.6837,360400.0
2010-04-15 09:40:00,21.85,21.88,21.85,21.86,359200.0,17.6837,17.708,17.6837,17.6918,359200.0
2010-04-15 09:45:00,21.86,21.91,21.86,21.9,688800.0,17.6918,17.7322,17.6918,17.7241,688800.0
2010-04-15 09:50:00,21.9,21.91,21.89,21.91,147800.0,17.7241,17.7322,17.716,17.7322,147800.0
2010-04-15 09:55:00,21.91,21.91,21.88,21.89,220600.0,17.7322,17.7322,17.708,17.716,220600.0
2010-04-15 10:00:00,21.9,21.91,21.87,21.91,278000.0,17.7241,17.7322,17.6999,17.7322,278000.0
2010-04-15 10:05:00,21.91,21.92,21.9,21.91,223800.0,17.7322,17.7403,17.7241,17.7322,223800.0
2010-04-15 10:10:00,21.91,21.92,21.88,21.89,664000.0,17.7322,17.7403,17.708,17.716,664000.0
2010-04-15 10:15:00,21.89,21.91,21.88,21.9,356800.0,17.716,17.7322,17.708,17.7241,356800.0
2010-04-15 10:20:00,21.9,21.93,21.89,21.93,581200.0,17.7241,17.7484,17.716,17.7484,581200.0
2010-04-15 10:25:00,21.93,21.94,21.91,21.92,151400.0,17.7484,17.7565,17.7322,17.7403,151400.0
2010-04-15 10:30:00,21.92,21.93,21.91,21.93,460200.0,17.7403,17.7484,17.7322,17.7484,460200.0
2010-04-15 10:35:00,21.93,21.95,21.93,21.95,215000.0,17.7484,17.7646,17.7484,17.7646,215000.0
2010-04-15 10:40:00,21.94,21.96,21.93,21.95,414000.0,17.7565,17.7727,17.7484,17.7646,414000.0
2010-04-15 10:45:00,21.95,21.96,21.92,21.93,294000.0,17.7646,17.7727,17.7403,17.7484,294000.0
2010-04-15 10:50:00,21.93,21.97,21.93,21.97,864600.0,17.7484,17.7808,17.7484,17.7808,864600.0
2010-04-15 10:55:00,21.97,22.0,21.97,22.0,795200.0,17.7808,17.8051,17.7808,17.8051,795200.0
2010-04-15 11:00:00,22.0,22.02,21.99,22.0,572200.0,17.8051,17.8213,17.797,17.8051,572200.0
2010-04-15 11:05:00,22.0,22.0,21.98,21.98,137400.0,17.8051,17.8051,17.7889,17.7889,137400.0
2010-04-15 11:10:00,21.98,21.98,21.92,21.92,103600.0,17.7889,17.7889,17.7403,17.7403,103600.0
2010-04-15 11:15:00,21.92,21.93,21.92,21.92,218800.0,17.7403,17.7484,17.7403,17.7403,218800.0
2010-04-15 11:20:00,21.92,21.93,21.91,21.93,293000.0,17.7403,17.7484,17.7322,17.7484,293000.0
2010-04-15 11:25:00,21.93,21.93,21.89,21.9,154800.0,17.7484,17.7484,17.716,17.7241,154800.0
2010-04-15 11:30:00,21.9,21.91,21.89,21.91,276600.0,17.7241,17.7322,17.716,17.7322,276600.0
2010-04-15 11:35:00,21.91,21.93,21.9,21.93,184800.0,17.7322,17.7484,17.7241,17.7484,184800.0
2010-04-15 11:40:00,21.93,21.93,21.89,21.89,221600.0,17.7484,17.7484,17.716,17.716,221600.0
2010-04-15 11:45:00,21.9,21.9,21.86,21.87,246400.0,17.7241,17.7241,17.6918,17.6999,246400.0
2010-04-15 11:50:00,21.87,21.87,21.84,21.85,579000.0,17.6999,17.6999,17.6756,17.6837,579000.0
2010-04-15 11:55:00,21.85,21.86,21.83,21.85,283200.0,17.6837,17.6918,17.6675,17.6837,283200.0
2010-04-15 12:00:00,21.85,21.85,21.84,21.85,79600.0,17.6837,17.6837,17.6756,17.6837,79600.0
2010-04-15 12:05:00,21.85,21.85,21.83,21.84,169800.0,17.6837,17.6837,17.6675,17.6756,169800.0
2010-04-15 12:10:00,21.84,21.87,21.83,21.87,155800.0,17.6756,17.6999,17.6675,17.6999,155800.0
2010-04-15 12:15:00,21.87,21.89,21.86,21.89,129200.0,17.6999,17.716,17.6918,17.716,129200.0
2010-04-15 12:20:00,21.88,21.89,21.86,21.86,33200.0,17.708,17.716,17.6918,17.6918,33200.0
2010-04-15 12:25:00,21.86,21.87,21.85,21.87,48600.0,17.6918,17.6999,17.6837,17.6999,48600.0
2010-04-15 12:30:00,21.86,21.87,21.86,21.86,72000.0,17.6918,17.6999,17.6918,17.6918,72000.0
2010-04-15 12:35:00,21.86,21.87,21.86,21.87,109400.0,17.6918,17.6999,17.6918,17.6999,109400.0
2010-04-15 12:40:00,21.88,21.88,21.86,21.86,57800.0,17.708,17.708,17.6918,17.6918,57800.0
2010-04-15 12:45:00,21.86,21.89,21.86,21.89,53400.0,17.6918,17.716,17.6918,17.716,53400.0
2010-04-15 12:50:00,21.89,21.89,21.87,21.88,130000.0,17.716,17.716,17.6999,17.708,130000.0
2010-04-15 12:55:00,21.87,21.9,21.87,21.9,153400.0,17.6999,17.7241,17.6999,17.7241,153400.0
2010-04-15 13:00:00,21.9,21.91,21.9,21.9,112200.0,17.7241,17.7322,17.7241,17.7241,112200.0
2010-04-15 13:05:00,21.91,21.92,21.91,21.92,61200.0,17.7322,17.7403,17.7322,17.7403,61200.0
2010-04-15 13:10:00,21.92,21.93,21.92,21.93,84200.0,17.7403,17.7484,17.7403,17.7484,84200.0
2010-04-15 13:15:00,21.93,21.93,21.93,21.93,23000.0,17.7484,17.7484,17.7484,17.7484,23000.0
2010-04-15 13:20:00,21.93,21.95,21.93,21.95,46600.0,17.7484,17.7646,17.7484,17.7646,46600.0
2010-04-15 13:25:00,21.95,21.97,21.95,21.97,64400.0,17.7646,17.7808,17.7646,17.7808,64400.0
2010-04-15 13:30:00,21.97,21.97,21.95,21.96,253200.0,17.7808,17.7808,17.7646,17.7727,253200.0
2010-04-15 13:35:00,21.96,21.98,21.96,21.98,79400.0,17.7727,17.7889,17.7727,17.7889,79400.0
2010-04-15 13:40:00,21.98,21.98,21.97,21.98,67000.0,17.7889,17.7889,17.7808,17.7889,67000.0
2010-04-15 13:45:00,21.98,21.98,21.97,21.97,722000.0,17.7889,17.7889,17.7808,17.7808,722000.0
2010-04-15 13:50:00,21.97,21.97,21.95,21.97,148400.0,17.7808,17.7808,17.7646,17.7808,148400.0
2010-04-15 13:55:00,21.97,21.97,21.95,21.97,205200.0,17.7808,17.7808,17.7646,17.7808,205200.0
2010-04-15 14:00:00,21.97,21.98,21.97,21.98,171200.0,17.7808,17.7889,17.7808,17.7889,171200.0
2010-04-15 14:05:00,21.98,21.99,21.97,21.97,101800.0,17.7889,17.797,17.7808,17.7808,101800.0
2010-04-15 14:10:00,21.97,21.97,21.96,21.97,67200.0,17.7808,17.7808,17.7727,17.7808,67200.0
2010-04-15 14:15:00,21.97,21.98,21.97,21.98,50800.0,17.7808,17.7889,17.7808,17.7889,50800.0
2010-04-15 14:20:00,21.98,22.0,21.98,22.0,101400.0,17.7889,17.8051,17.7889,17.8051,101400.0
2010-04-15 14:25:00,21.99,22.0,21.98,21.99,100600.0,17.797,17.8051,17.7889,17.797,100600.0
2010-04-15 14:30:00,21.99,22.0,21.99,21.99,44000.0,17.797,17.8051,17.797,17.797,44000.0
2010-04-15 14:35:00,21.99,21.99,21.97,21.98,97600.0,17.797,17.797,17.7808,17.7889,97600.0
2010-04-15 14:40:00,21.98,21.99,21.97,21.97,58000.0,17.7889,17.797,17.7808,17.7808,58000.0
2010-04-15 14:45:00,21.98,21.99,21.98,21.99,128800.0,17.7889,17.797,17.7889,17.797,128800.0
2010-04-15 14:50:00,21.99,22.02,21.99,22.0,290600.0,17.797,17.8213,17.797,17.8051,290600.0
2010-04-15 14:55:00,22.0,22.02,22.0,22.0,544400.0,17.8051,17.8213,17.8051,17.8051,544400.0
2010-04-15 15:00:00,22.0,22.02,21.97,21.97,156000.0,17.8051,17.8213,17.7808,17.7808,156000.0
2010-04-15 15:05:00,21.98,21.99,21.98,21.98,143600.0,17.7889,17.797,17.7889,17.7889,143600.0
2010-04-15 15:10:00,21.98,21.99,21.96,21.97,196600.0,17.7889,17.797,17.7727,17.7808,196600.0
2010-04-15 15:15:00,21.97,21.99,21.97,21.98,144200.0,17.7808,17.797,17.7808,17.7889,144200.0
2010-04-15 15:20:00,21.98,21.98,21.96,21.96,104800.0,17.7889,17.7889,17.7727,17.7727,104800.0
2010-04-15 15:25:00,21.96,21.97,21.95,21.95,215200.0,17.7727,17.7808,17.7646,17.7646,215200.0
2010-04-15 15:30:00,21.96,21.96,21.94,21.95,144200.0,17.7727,17.7727,17.7565,17.7646,144200.0
2010-04-15 15:35:00,21.94,21.96,21.93,21.93,184200.0,17.7565,17.7727,17.7484,17.7484,184200.0
2010-04-15 15:40:00,21.93,21.96,21.93,21.95,186200.0,17.7484,17.7727,17.7484,17.7646,186200.0
2010-04-15 15:45:00,21.95,21.97,21.93,21.97,423600.0,17.7646,17.7808,17.7484,17.7808,423600.0
2010-04-15 15:50:00,21.96,21.96,21.95,21.96,333800.0,17.7727,17.7727,17.7646,17.7727,333800.0
2010-04-15 15:55:00,21.96,21.97,21.95,21.96,761400.0,17.7727,17.7808,17.7646,17.7727,761400.0
2010-04-16 09:30:00,21.88,21.93,21.88,21.93,187200.0,17.708,17.7484,17.708,17.7484,187200.0
2010-04-16 09:35:00,21.93,21.97,21.92,21.97,159200.0,17.7484,17.7808,17.7403,17.7808,159200.0
2010-04-16 09:40:00,21.97,21.98,21.89,21.89,185400.0,17.7808,17.7889,17.716,17.716,185400.0
2010-04-16 09:45:00,21.89,21.9,21.86,21.86,407400.0,17.716,17.7241,17.6918,17.6918,407400.0
2010-04-16 09:50:00,21.86,21.92,21.86,21.86,403200.0,17.6918,17.7403,17.6918,17.6918,403200.0
2010-04-16 09:55:00,21.86,21.88,21.78,21.79,1668800.0,17.6918,17.708,17.627,17.6351,1668800.0
2010-04-16 10:00:00,21.8,21.84,21.78,21.84,347000.0,17.6432,17.6756,17.627,17.6756,347000.0
2010-04-16 10:05:00,21.84,21.86,21.84,21.84,270600.0,17.6756,17.6918,17.6756,17.6756,270600.0
2010-04-16 10:10:00,21.84,21.86,21.83,21.86,154800.0,17.6756,17.6918,17.6675,17.6918,154800.0
2010-04-16 10:15:00,21.86,21.92,21.86,21.9,495000.0,17.6918,17.7403,17.6918,17.7241,495000.0
2010-04-16 10:20:00,21.9,21.91,21.87,21.88,171800.0,17.7241,17.7322,17.6999,17.708,171800.0
2010-04-16 10:25:00,21.88,21.9,21.88,21.89,182200.0,17.708,17.7241,17.708,17.716,182200.0
2010-04-16 10:30:00,21.88,21.92,21.88,21.91,462400.0,17.708,17.7403,17.708,17.7322,462400.0
2010-04-16 10:35:00,21.91,21.92,21.8,21.81,629000.0,17.7322,17.7403,17.6432,17.6513,629000.0
2010-04-16 10:40:00,21.81,21.86,21.8,21.83,1269000.0,17.6513,17.6918,17.6432,17.6675,1269000.0
2010-04-16 10:45:00,21.83,21.86,21.79,21.79,623000.0,17.6675,17.6918,17.6351,17.6351,623000.0
2010-04-16 10:50:00,21.79,21.84,21.73,21.74,1036400.0,17.6351,17.6756,17.5866,17.5946,1036400.0
2010-04-16 10:55:00,21.74,21.82,21.73,21.8,620600.0,17.5946,17.6594,17.5866,17.6432,620600.0
2010-04-16 11:00:00,21.8,21.84,21.79,21.83,405600.0,17.6432,17.6756,17.6351,17.6675,405600.0
2010-04-16 11:05:00,21.83,21.85,21.78,21.78,206000.0,17.6675,17.6837,17.627,17.627,206000.0
2010-04-16 11:10:00,21.78,21.79,21.73,21.74,437000.0,17.627,17.6351,17.5866,17.5946,437000.0
2010-04-16 11:15:00,21.74,21.75,21.66,21.67,763600.0,17.5946,17.6027,17.5299,17.538,763600.0
2010-04-16 11:20:00,21.67,21.75,21.67,21.72,1158600.0,17.538,17.6027,17.538,17.5785,1158600.0
2010-04-16 11:25:00,21.72,21.75,21.7,21.71,708200.0,17.5785,17.6027,17.5623,17.5704,708200.0
2010-04-16 11:30:00,21.71,21.71,21.66,21.67,756600.0,17.5704,17.5704,17.5299,17.538,756600.0
2010-04-16 11:35:00,21.67,21.71,21.66,21.69,363400.0,17.538,17.5704,17.5299,17.5542,363400.0
2010-04-16 11:40:00,21.7,21.72,21.69,21.69,184400.0,17.5623,17.5785,17.5542,17.5542,184400.0
2010-04-16 11:45:00,21.69,21.7,21.67,21.67,326800.0,17.5542,17.5623,17.538,17.538,326800.0
2010-04-16 11:50:00,21.66,21.66,21.61,21.64,973800.0,17.5299,17.5299,17.4894,17.5137,973800.0
2010-04-16 11:55:00,21.64,21.65,21.59,21.61,645600.0,17.5137,17.5218,17.4732,17.4894,645600.0
2010-04-16 12:00:00,21.61,21.65,21.59,21.63,627800.0,17.4894,17.5218,17.4732,17.5056,627800.0
2010-04-16 12:05:00,21.63,21.68,21.62,21.67,822600.0,17.5056,17.5461,17.4975,17.538,822600.0
2010-04-16 12:10:00,21.67,21.68,21.63,21.65,344400.0,17.538,17.5461,17.5056,17.5218,344400.0
2010-04-16 12:15:00,21.66,21.66,21.64,21.64,225400.0,17.5299,17.5299,17.5137,17.5137,225400.0
2010-04-16 12:20:00,21.65,21.66,21.64,21.64,169400.0,17.5218,17.5299,17.5137,17.5137,169400.0
2010-04-16 12:25:00,21.65,21.65,21.62,21.63,207600.0,17.5218,17.5218,17.4975,17.5056,207600.0
2010-04-16 12:30:00,21.63,21.63,21.59,21.6,165800.0,17.5056,17.5056,17.4732,17.4813,165800.0
2010-04-16 12:35:00,21.6,21.61,21.54,21.55,861400.0,17.4813,17.4894,17.4328,17.4409,861400.0
2010-04-16 12:40:00,21.55,21.57,21.53,21.57,989200.0,17.4409,17.4571,17.4247,17.4571,989200.0
2010-04-16 12:45:00,21.57,21.61,21.57,21.61,559600.0,17.4571,17.4894,17.4571,17.4894,559600.0
2010-04-16 12:50:00,21.61,21.68,21.6,21.66,1037000.0,17.4894,17.5461,17.4813,17.5299,1037000.0
2010-04-16 12:55:00,21.66,21.68,21.65,21.66,186400.0,17.5299,17.5461,17.5218,17.5299,186400.0
2010-04-16 13:00:00,21.66,21.68,21.65,21.65,248400.0,17.5299,17.5461,17.5218,17.5218,248400.0
2010-04-16 13:05:00,21.65,21.67,21.65,21.67,183000.0,17.5218,17.538,17.5218,17.538,183000.0
2010-04-16 13:10:00,21.67,21.68,21.64,21.64,127200.0,17.538,17.5461,17.5137,17.5137,127200.0
2010-04-16 13:15:00,21.64,21.64,21.62,21.63,190600.0,17.5137,17.5137,17.4975,17.5056,190600.0
2010-04-16 13:20:00,21.63,21.63,21.61,21.63,79200.0,17.5056,17.5056,17.4894,17.5056,79200.0
2010-04-16 13:25:00,21.62,21.65,21.62,21.63,150600.0,17.4975,17.5218,17.4975,17.5056,150600.0
2010-04-16 13:30:00,21.64,21.65,21.61,21.61,111800.0,17.5137,17.5218,17.4894,17.4894,111800.0
2010-04-16 13:35:00,21.61,21.63,21.6,21.61,106400.0,17.4894,17.5056,17.4813,17.4894,106400.0
2010-04-16 13:40:00,21.62,21.64,21.61,21.63,218200.0,17.4975,17.5137,17.4894,17.5056,218200.0
2010-04-16 13:45:00,21.63,21.63,21.6,21.61,90600.0,17.5056,17.5056,17.4813,17.4894,90600.0
2010-04-16 13:50:00,21.61,21.63,21.6,21.61,135600.0,17.4894,17.5056,17.4813,17.4894,135600.0
2010-04-16 13:55:00,21.61,21.64,21.61,21.64,133600.0,17.4894,17.5137,17.4894,17.5137,133600.0
2010-04-16 14:00:00,21.64,21.66,21.63,21.65,284200.0,17.5137,17.5299,17.5056,17.5218,284200.0
2010-04-16 14:05:00,21.66,21.71,21.66,21.71,310600.0,17.5299,17.5704,17.5299,17.5704,310600.0
2010-04-16 14:10:00,21.71,21.72,21.69,21.7,162600.0,17.5704,17.5785,17.5542,17.5623,162600.0
2010-04-16 14:15:00,21.7,21.74,21.7,21.72,447000.0,17.5623,17.5946,17.5623,17.5785,447000.0
2010-04-16 14:20:00,21.72,21.73,21.71,21.72,116000.0,17.5785,17.5866,17.5704,17.5785,116000.0
2010-04-16 14:25:00,21.72,21.72,21.69,21.72,111600.0,17.5785,17.5785,17.5542,17.5785,111600.0
2010-04-16 14:30:00,21.72,21.73,21.71,21.73,79200.0,17.5785,17.5866,17.5704,17.5866,79200.0
2010-04-16 14:35:00,21.73,21.73,21.69,21.7,390800.0,17.5866,17.5866,17.5542,17.5623,390800.0
2010-04-16 14:40:00,21.7,21.72,21.68,21.71,371400.0,17.5623,17.5785,17.5461,17.5704,371400.0
2010-04-16 14:45:00,21.7,21.71,21.68,21.68,115200.0,17.5623,17.5704,17.5461,17.5461,115200.0
2010-04-16 14:50:00,21.69,21.7,21.68,21.7,230200.0,17.5542,17.5623,17.5461,17.5623,230200.0
2010-04-16 14:55:00,21.7,21.7,21.66,21.66,138200.0,17.5623,17.5623,17.5299,17.5299,138200.0
2010-04-16 15:00:00,21.67,21.69,21.64,21.66,467200.0,17.538,17.5542,17.5137,17.5299,467200.0
2010-04-16 15:05:00,21.66,21.68,21.65,21.68,416600.0,17.5299,17.5461,17.5218,17.5461,416600.0
2010-04-16 15:10:00,21.68,21.69,21.66,21.67,189600.0,17.5461,17.5542,17.5299,17.538,189600.0
2010-04-16 15:15:00,21.67,21.69,21.67,21.67,451800.0,17.538,17.5542,17.538,17.538,451800.0
2010-04-16 15:20:00,21.67,21.69,21.66,21.68,380200.0,17.538,17.5542,17.5299,17.5461,380200.0
2010-04-16 15:25:00,21.67,21.68,21.66,21.67,273600.0,17.538,17.5461,17.5299,17.538,273600.0
2010-04-16 15:30:00,21.66,21.68,21.64,21.67,387800.0,17.5299,17.5461,17.5137,17.538,387800.0
2010-04-16 15:35:00,21.67,21.71,21.66,21.71,915800.0,17.538,17.5704,17.5299,17.5704,915800.0
2010-04-16 15:40:00,21.71,21.71,21.68,21.71,514400.0,17.5704,17.5704,17.5461,17.5704,514400.0
2010-04-16 15:45:00,21.71,21.73,21.69,21.71,924400.0,17.5704,17.5866,17.5542,17.5704,924400.0
2010-04-16 15:50:00,21.7,21.71,21.69,21.7,474600.0,17.5623,17.5704,17.5542,17.5623,474600.0
2010-04-16 15:55:00,21.69,21.7,21.67,21.69,1675600.0,17.5542,17.5623,17.538,17.5542,1675600.0
2010-04-19 09:30:00,21.58,21.75,21.58,21.74,546200.0,17.4652,17.6027,17.4652,17.5946,546200.0
2010-04-19 09:35:00,21.74,21.75,21.65,21.66,323000.0,17.5946,17.6027,17.5218,17.5299,323000.0
2010-04-19 09:40:00,21.65,21.67,21.63,21.65,211800.0,17.5218,17.538,17.5056,17.5218,211800.0
2010-04-19 09:45:00,21.65,21.66,21.63,21.65,213400.0,17.5218,17.5299,17.5056,17.5218,213400.0
2010-04-19 09:50:00,21.65,21.71,21.64,21.68,522200.0,17.5218,17.5704,17.5137,17.5461,522200.0
2010-04-19 09:55:00,21.68,21.75,21.68,21.71,966000.0,17.5461,17.6027,17.5461,17.5704,966000.0
2010-04-19 10:00:00,21.71,21.75,21.69,21.69,755000.0,17.5704,17.6027,17.5542,17.5542,755000.0
2010-04-19 10:05:00,21.69,21.73,21.68,21.72,244400.0,17.5542,17.5866,17.5461,17.5785,244400.0
2010-04-19 10:10:00,21.72,21.73,21.69,21.71,359600.0,17.5785,17.5866,17.5542,17.5704,359600.0
2010-04-19 10:15:00,21.71,21.74,21.71,21.73,420800.0,17.5704,17.5946,17.5704,17.5866,420800.0
2010-04-19 10:20:00,21.73,21.74,21.69,21.69,191200.0,17.5866,17.5946,17.5542,17.5542,191200.0
2010-04-19 10:25:00,21.7,21.7,21.63,21.66,380200.0,17.5623,17.5623,17.5056,17.5299,380200.0
2010-04-19 10:30:00,21.65,21.67,21.64,21.64,286000.0,17.5218,17.538,17.5137,17.5137,286000.0
2010-04-19 10:35:00,21.64,21.66,21.61,21.66,375800.0,17.5137,17.5299,17.4894,17.5299,375800.0
2010-04-19 10:40:00,21.66,21.67,21.65,21.65,267000.0,17.5299,17.538,17.5218,17.5218,267000.0
2010-04-19 10:45:00,21.65,21.66,21.61,21.61,240200.0,17.5218,17.5299,17.4894,17.4894,240200.0
2010-04-19 10:50:00,21.61,21.62,21.59,21.6,315400.0,17.4894,17.4975,17.4732,17.4813,315400.0
2010-04-19 10:55:00,21.61,21.61,21.58,21.6,130600.0,17.4894,17.4894,17.4652,17.4813,130600.0
2010-04-19 11:00:00,21.6,21.6,21.55,21.56,1193400.0,17.4813,17.4813,17.4409,17.449,1193400.0
2010-04-19 11:05:00,21.56,21.59,21.54,21.55,199000.0,17.449,17.4732,17.4328,17.4409,199000.0
2010-04-19 11:10:00,21.54,21.55,21.51,21.53,281000.0,17.4328,17.4409,17.4085,17.4247,281000.0
2010-04-19 11:15:00,21.52,21.57,21.52,21.56,951800.0,17.4166,17.4571,17.4166,17.449,951800.0
2010-04-19 11:20:00,21.56,21.58,21.55,21.58,581800.0,17.449,17.4652,17.4409,17.4652,581800.0
2010-04-19 11:25:00,21.58,21.58,21.52,21.53,342400.0,17.4652,17.4652,17.4166,17.4247,342400.0
2010-04-19 11:30:00,21.53,21.54,21.52,21.53,283800.0,17.4247,17.4328,17.4166,17.4247,283800.0
2010-04-19 11:35:00,21.53,21.54,21.5,21.5,227600.0,17.4247,17.4328,17.4004,17.4004,227600.0
2010-04-19 11:40:00,21.5,21.5,21.41,21.41,1471800.0,17.4004,17.4004,17.3276,17.3276,1471800.0
2010-04-19 11:45:00,21.4,21.41,21.35,21.36,1560800.0,17.3195,17.3276,17.279,17.2871,1560800.0
2010-04-19 11:50:00,21.36,21.36,21.28,21.32,1078400.0,17.2871,17.2871,17.2224,17.2547,1078400.0
2010-04-19 11:55:00,21.32,21.32,21.22,21.23,1320000.0,17.2547,17.2547,17.1738,17.1819,1320000.0
2010-04-19 12:00:00,21.23,21.25,21.2,21.25,842800.0,17.1819,17.1981,17.1576,17.1981,842800.0
2010-04-19 12:05:00,21.25,21.27,21.22,21.23,600600.0,17.1981,17.2143,17.1738,17.1819,600600.0
2010-04-19 12:10:00,21.23,21.23,21.15,21.17,1006400.0,17.1819,17.1819,17.1171,17.1333,1006400.0
2010-04-19 12:15:00,21.17,21.2,21.16,21.2,750600.0,17.1333,17.1576,17.1252,17.1576,750600.0
2010-04-19 12:20:00,21.2,21.25,21.2,21.25,682200.0,17.1576,17.1981,17.1576,17.1981,682200.0
2010-04-19 12:25:00,21.25,21.27,21.21,21.22,520400.0,17.1981,17.2143,17.1657,17.1738,520400.0
2010-04-19 12:30:00,21.22,21.23,21.19,21.21,453000.0,17.1738,17.1819,17.1495,17.1657,453000.0
2010-04-19 12:35:00,21.21,21.22,21.2,21.21,500400.0,17.1657,17.1738,17.1576,17.1657,500400.0
2010-04-19 12:40:00,21.2,21.25,21.2,21.25,548800.0,17.1576,17.1981,17.1576,17.1981,548800.0
2010-04-19 12:45:00,21.25,21.3,21.25,21.29,338800.0,17.1981,17.2385,17.1981,17.2305,338800.0
2010-04-19 12:50:00,21.29,21.3,21.28,21.29,142200.0,17.2305,17.2385,17.2224,17.2305,142200.0
2010-04-19 12:55:00,21.29,21.3,21.29,21.3,126800.0,17.2305,17.2385,17.2305,17.2385,126800.0
2010-04-19 13:00:00,21.3,21.3,21.26,21.27,422800.0,17.2385,17.2385,17.2062,17.2143,422800.0
2010-04-19 13:05:00,21.27,21.27,21.25,21.25,215000.0,17.2143,17.2143,17.1981,17.1981,215000.0
2010-04-19 13:10:00,21.26,21.28,21.26,21.28,123800.0,17.2062,17.2224,17.2062,17.2224,123800.0
2010-04-19 13:15:00,21.28,21.28,21.25,21.26,141800.0,17.2224,17.2224,17.1981,17.2062,141800.0
2010-04-19 13:20:00,21.26,21.29,21.25,21.29,240200.0,17.2062,17.2305,17.1981,17.2305,240200.0
2010-04-19 13:25:00,21.3,21.3,21.27,21.27,333000.0,17.2385,17.2385,17.2143,17.2143,333000.0
2010-04-19 13:30:00,21.27,21.28,21.26,21.27,62000.0,17.2143,17.2224,17.2062,17.2143,62000.0
2010-04-19 13:35:00,21.27,21.29,21.27,21.28,237400.0,17.2143,17.2305,17.2143,17.2224,237400.0
2010-04-19 13:40:00,21.29,21.31,21.29,21.3,59400.0,17.2305,17.2466,17.2305,17.2385,59400.0
2010-04-19 13:45:00,21.3,21.31,21.27,21.27,136400.0,17.2385,17.2466,17.2143,17.2143,136400.0
2010-04-19 13:50:00,21.27,21.28,21.25,21.27,210400.0,17.2143,17.2224,17.1981,17.2143,210400.0
2010-04-19 13:55:00,21.27,21.27,21.25,21.26,79800.0,17.2143,17.2143,17.1981,17.2062,79800.0
2010-04-19 14:00:00,21.25,21.28,21.25,21.28,92800.0,17.1981,17.2224,17.1981,17.2224,92800.0
2010-04-19 14:05:00,21.29,21.31,21.29,21.29,143600.0,17.2305,17.2466,17.2305,17.2305,143600.0
2010-04-19 14:10:00,21.29,21.33,21.29,21.3,199400.0,17.2305,17.2628,17.2305,17.2385,199400.0
2010-04-19 14:15:00,21.3,21.35,21.3,21.35,230800.0,17.2385,17.279,17.2385,17.279,230800.0
2010-04-19 14:20:00,21.35,21.36,21.34,21.35,322400.0,17.279,17.2871,17.2709,17.279,322400.0
2010-04-19 14:25:00,21.35,21.4,21.35,21.38,409000.0,17.279,17.3195,17.279,17.3033,409000.0
2010-04-19 14:30:00,21.38,21.41,21.37,21.41,380400.0,17.3033,17.3276,17.2952,17.3276,380400.0
2010-04-19 14:35:00,21.41,21.42,21.4,21.4,174200.0,17.3276,17.3357,17.3195,17.3195,174200.0
2010-04-19 14:40:00,21.4,21.42,21.4,21.41,229800.0,17.3195,17.3357,17.3195,17.3276,229800.0
2010-04-19 14:45:00,21.41,21.41,21.37,21.39,352400.0,17.3276,17.3276,17.2952,17.3114,352400.0
2010-04-19 14:50:00,21.39,21.41,21.38,21.41,176200.0,17.3114,17.3276,17.3033,17.3276,176200.0
2010-04-19 14:55:00,21.41,21.47,21.4,21.46,1325600.0,17.3276,17.3761,17.3195,17.368,1325600.0
2010-04-19 15:00:00,21.46,21.5,21.43,21.44,580000.0,17.368,17.4004,17.3438,17.3518,580000.0
2010-04-19 15:05:00,21.43,21.47,21.43,21.45,288400.0,17.3438,17.3761,17.3438,17.3599,288400.0
2010-04-19 15:10:00,21.46,21.48,21.43,21.44,162600.0,17.368,17.3842,17.3438,17.3518,162600.0
2010-04-19 15:15:00,21.45,21.47,21.43,21.43,247000.0,17.3599,17.3761,17.3438,17.3438,247000.0
2010-04-19 15:20:00,21.43,21.46,21.43,21.45,597400.0,17.3438,17.368,17.3438,17.3599,597400.0
2010-04-19 15:25:00,21.45,21.47,21.45,21.45,214200.0,17.3599,17.3761,17.3599,17.3599,214200.0
2010-04-19 15:30:00,21.45,21.47,21.44,21.46,254600.0,17.3599,17.3761,17.3518,17.368,254600.0
2010-04-19 15:35:00,21.46,21.46,21.42,21.43,312600.0,17.368,17.368,17.3357,17.3438,312600.0
2010-04-19 15:40:00,21.44,21.44,21.41,21.42,366200.0,17.3518,17.3518,17.3276,17.3357,366200.0
2010-04-19 15:45:00,21.42,21.49,21.42,21.48,643400.0,17.3357,17.3923,17.3357,17.3842,643400.0
2010-04-19 15:50:00,21.48,21.5,21.47,21.5,827400.0,17.3842,17.4004,17.3761,17.4004,827400.0
2010-04-19 15:55:00,21.5,21.51,21.49,21.5,1167400.0,17.4004,17.4085,17.3923,17.4004,1167400.0
2010-04-20 09:30:00,21.59,21.74,21.57,21.71,796200.0,17.4732,17.5946,17.4571,17.5704,796200.0
2010-04-20 09:35:00,21.71,21.72,21.59,21.65,1077600.0,17.5704,17.5785,17.4732,17.5218,1077600.0
2010-04-20 09:40:00,21.64,21.64,21.58,21.63,790200.0,17.5137,17.5137,17.4652,17.5056,790200.0
2010-04-20 09:45:00,21.63,21.65,21.59,21.61,621800.0,17.5056,17.5218,17.4732,17.4894,621800.0
2010-04-20 09:50:00,21.61,21.61,21.56,21.6,478800.0,17.4894,17.4894,17.449,17.4813,478800.0
2010-04-20 09:55:00,21.61,21.67,21.6,21.63,551000.0,17.4894,17.538,17.4813,17.5056,551000.0
2010-04-20 10:00:00,21.63,21.63,21.6,21.6,259200.0,17.5056,17.5056,17.4813,17.4813,259200.0
2010-04-20 10:05:00,21.59,21.59,21.55,21.58,472600.0,17.4732,17.4732,17.4409,17.4652,472600.0
2010-04-20 10:10:00,21.58,21.6,21.56,21.56,215200.0,17.4652,17.4813,17.449,17.449,215200.0
2010-04-20 10:15:00,21.56,21.56,21.52,21.52,400000.0,17.449,17.449,17.4166,17.4166,400000.0
2010-04-20 10:20:00,21.52,21.53,21.47,21.53,457200.0,17.4166,17.4247,17.3761,17.4247,457200.0
2010-04-20 10:25:00,21.53,21.54,21.49,21.5,220400.0,17.4247,17.4328,17.3923,17.4004,220400.0
2010-04-20 10:30:00,21.49,21.53,21.47,21.52,130600.0,17.3923,17.4247,17.3761,17.4166,130600.0
2010-04-20 10:35:00,21.52,21.52,21.48,21.51,319800.0,17.4166,17.4166,17.3842,17.4085,319800.0
2010-04-20 10:40:00,21.52,21.57,21.51,21.56,124400.0,17.4166,17.4571,17.4085,17.449,124400.0
2010-04-20 10:45:00,21.55,21.58,21.54,21.56,337400.0,17.4409,17.4652,17.4328,17.449,337400.0
2010-04-20 10:50:00,21.56,21.57,21.55,21.56,197600.0,17.449,17.4571,17.4409,17.449,197600.0
2010-04-20 10:55:00,21.55,21.56,21.54,21.54,103600.0,17.4409,17.449,17.4328,17.4328,103600.0
2010-04-20 11:00:00,21.54,21.6,21.54,21.6,661200.0,17.4328,17.4813,17.4328,17.4813,661200.0
2010-04-20 11:05:00,21.6,21.61,21.58,21.59,154200.0,17.4813,17.4894,17.4652,17.4732,154200.0
2010-04-20 11:10:00,21.59,21.61,21.58,21.59,323000.0,17.4732,17.4894,17.4652,17.4732,323000.0
2010-04-20 11:15:00,21.59,21.59,21.56,21.58,208200.0,17.4732,17.4732,17.449,17.4652,208200.0
2010-04-20 11:20:00,21.58,21.58,21.56,21.58,69800.0,17.4652,17.4652,17.449,17.4652,69800.0
2010-04-20 11:25:00,21.58,21.59,21.58,21.58,592600.0,17.4652,17.4732,17.4652,17.4652,592600.0
2010-04-20 11:30:00,21.58,21.59,21.57,21.58,208600.0,17.4652,17.4732,17.4571,17.4652,208600.0
2010-04-20 11:35:00,21.58,21.58,21.56,21.56,316000.0,17.4652,17.4652,17.449,17.449,316000.0
2010-04-20 11:40:00,21.56,21.58,21.55,21.57,451000.0,17.449,17.4652,17.4409,17.4571,451000.0
2010-04-20 11:45:00,21.57,21.58,21.55,21.58,332200.0,17.4571,17.4652,17.4409,17.4652,332200.0
2010-04-20 11:50:00,21.58,21.61,21.58,21.61,89400.0,17.4652,17.4894,17.4652,17.4894,89400.0
2010-04-20 11:55:00,21.61,21.61,21.59,21.61,168800.0,17.4894,17.4894,17.4732,17.4894,168800.0
2010-04-20 12:00:00,21.61,21.63,21.61,21.63,143200.0,17.4894,17.5056,17.4894,17.5056,143200.0
2010-04-20 12:05:00,21.63,21.67,21.63,21.66,377000.0,17.5056,17.538,17.5056,17.5299,377000.0
2010-04-20 12:10:00,21.66,21.68,21.63,21.64,571800.0,17.5299,17.5461,17.5056,17.5137,571800.0
2010-04-20 12:15:00,21.64,21.68,21.63,21.67,164000.0,17.5137,17.5461,17.5056,17.538,164000.0
2010-04-20 12:20:00,21.67,21.67,21.65,21.66,60800.0,17.538,17.538,17.5218,17.5299,60800.0
2010-04-20 12:25:00,21.66,21.66,21.64,21.65,70600.0,17.5299,17.5299,17.5137,17.5218,70600.0
2010-04-20 12:30:00,21.65,21.66,21.65,21.66,38000.0,17.5218,17.5299,17.5218,17.5299,38000.0
2010-04-20 12:35:00,21.66,21.66,21.64,21.65,247200.0,17.5299,17.5299,17.5137,17.5218,247200.0
2010-04-20 12:40:00,21.64,21.65,21.64,21.65,265200.0,17.5137,17.5218,17.5137,17.5218,265200.0
2010-04-20 12:45:00,21.65,21.65,21.63,21.63,280200.0,17.5218,17.5218,17.5056,17.5056,280200.0
2010-04-20 12:50:00,21.63,21.66,21.63,21.66,315400.0,17.5056,17.5299,17.5056,17.5299,315400.0
2010-04-20 12:55:00,21.65,21.66,21.65,21.65,78000.0,17.5218,17.5299,17.5218,17.5218,78000.0
2010-04-20 13:00:00,21.66,21.66,21.65,21.65,97200.0,17.5299,17.5299,17.5218,17.5218,97200.0
2010-04-20 13:05:00,21.65,21.66,21.65,21.65,50600.0,17.5218,17.5299,17.5218,17.5218,50600.0
2010-04-20 13:10:00,21.65,21.66,21.64,21.65,78600.0,17.5218,17.5299,17.5137,17.5218,78600.0
2010-04-20 13:15:00,21.65,21.66,21.65,21.65,60000.0,17.5218,17.5299,17.5218,17.5218,60000.0
2010-04-20 13:20:00,21.65,21.66,21.65,21.66,121800.0,17.5218,17.5299,17.5218,17.5299,121800.0
2010-04-20 13:25:00,21.66,21.66,21.65,21.66,186000.0,17.5299,17.5299,17.5218,17.5299,186000.0
2010-04-20 13:30:00,21.66,21.66,21.64,21.64,146800.0,17.5299,17.5299,17.5137,17.5137,146800.0
2010-04-20 13:35:00,21.65,21.67,21.65,21.67,30800.0,17.5218,17.538,17.5218,17.538,30800.0
2010-04-20 13:40:00,21.67,21.67,21.65,21.65,106400.0,17.538,17.538,17.5218,17.5218,106400.0
2010-04-20 13:45:00,21.65,21.65,21.63,21.64,114800.0,17.5218,17.5218,17.5056,17.5137,114800.0
2010-04-20 13:50:00,21.64,21.64,21.63,21.64,129000.0,17.5137,17.5137,17.5056,17.5137,129000.0
2010-04-20 13:55:00,21.64,21.64,21.61,21.61,123400.0,17.5137,17.5137,17.4894,17.4894,123400.0
2010-04-20 14:00:00,21.62,21.63,21.61,21.63,97000.0,17.4975,17.5056,17.4894,17.5056,97000.0
2010-04-20 14:05:00,21.63,21.63,21.6,21.61,114000.0,17.5056,17.5056,17.4813,17.4894,114000.0
2010-04-20 14:10:00,21.6,21.61,21.59,21.6,168200.0,17.4813,17.4894,17.4732,17.4813,168200.0
2010-04-20 14:15:00,21.6,21.63,21.6,21.61,100000.0,17.4813,17.5056,17.4813,17.4894,100000.0
2010-04-20 14:20:00,21.61,21.63,21.61,21.62,87000.0,17.4894,17.5056,17.4894,17.4975,87000.0
2010-04-20 14:25:00,21.62,21.62,21.6,21.61,96200.0,17.4975,17.4975,17.4813,17.4894,96200.0
2010-04-20 14:30:00,21.61,21.61,21.59,21.59,85400.0,17.4894,17.4894,17.4732,17.4732,85400.0
2010-04-20 14:35:00,21.59,21.61,21.58,21.6,147800.0,17.4732,17.4894,17.4652,17.4813,147800.0
2010-04-20 14:40:00,21.6,21.61,21.59,21.59,124400.0,17.4813,17.4894,17.4732,17.4732,124400.0
2010-04-20 14:45:00,21.59,21.61,21.59,21.61,65200.0,17.4732,17.4894,17.4732,17.4894,65200.0
2010-04-20 14:50:00,21.61,21.61,21.6,21.6,57800.0,17.4894,17.4894,17.4813,17.4813,57800.0
2010-04-20 14:55:00,21.6,21.61,21.6,21.6,106000.0,17.4813,17.4894,17.4813,17.4813,106000.0
2010-04-20 15:00:00,21.61,21.61,21.6,21.61,112400.0,17.4894,17.4894,17.4813,17.4894,112400.0
2010-04-20 15:05:00,21.61,21.61,21.59,21.6,688800.0,17.4894,17.4894,17.4732,17.4813,688800.0
2010-04-20 15:10:00,21.6,21.61,21.58,21.58,345800.0,17.4813,17.4894,17.4652,17.4652,345800.0
2010-04-20 15:15:00,21.58,21.59,21.56,21.57,197600.0,17.4652,17.4732,17.449,17.4571,197600.0
2010-04-20 15:20:00,21.57,21.58,21.56,21.57,176400.0,17.4571,17.4652,17.449,17.4571,176400.0
2010-04-20 15:25:00,21.57,21.59,21.57,21.58,138800.0,17.4571,17.4732,17.4571,17.4652,138800.0
2010-04-20 15:30:00,21.58,21.6,21.58,21.6,163200.0,17.4652,17.4813,17.4652,17.4813,163200.0
2010-04-20 15:35:00,21.59,21.61,21.58,21.61,127400.0,17.4732,17.4894,17.4652,17.4894,127400.0
2010-04-20 15:40:00,21.61,21.61,21.59,21.6,616600.0,17.4894,17.4894,17.4732,17.4813,616600.0
2010-04-20 15:45:00,21.6,21.61,21.59,21.6,501400.0,17.4813,17.4894,17.4732,17.4813,501400.0
2010-04-20 15:50:00,21.6,21.61,21.6,21.61,475600.0,17.4813,17.4894,17.4813,17.4894,475600.0
2010-04-20 15:55:00,21.61,21.61,21.59,21.61,959600.0,17.4894,17.4894,17.4732,17.4894,959600.0
2010-04-21 09:30:00,21.66,21.66,21.58,21.62,217800.0,17.5299,17.5299,17.4652,17.4975,217800.0
2010-04-21 09:35:00,21.62,21.72,21.61,21.7,710600.0,17.4975,17.5785,17.4894,17.5623,710600.0
2010-04-21 09:40:00,21.7,21.75,21.68,21.71,398600.0,17.5623,17.6027,17.5461,17.5704,398600.0
2010-04-21 09:45:00,21.72,21.73,21.7,21.7,73600.0,17.5785,17.5866,17.5623,17.5623,73600.0
2010-04-21 09:50:00,21.71,21.71,21.66,21.68,210200.0,17.5704,17.5704,17.5299,17.5461,210200.0
2010-04-21 09:55:00,21.67,21.69,21.66,21.67,342800.0,17.538,17.5542,17.5299,17.538,342800.0
2010-04-21 10:00:00,21.67,21.67,21.63,21.64,346400.0,17.538,17.538,17.5056,17.5137,346400.0
2010-04-21 10:05:00,21.65,21.68,21.63,21.64,403000.0,17.5218,17.5461,17.5056,17.5137,403000.0
2010-04-21 10:10:00,21.64,21.67,21.63,21.66,133400.0,17.5137,17.538,17.5056,17.5299,133400.0
2010-04-21 10:15:00,21.66,21.66,21.57,21.57,581600.0,17.5299,17.5299,17.4571,17.4571,581600.0
2010-04-21 10:20:00,21.57,21.6,21.56,21.6,428800.0,17.4571,17.4813,17.449,17.4813,428800.0
2010-04-21 10:25:00,21.6,21.61,21.57,21.57,493200.0,17.4813,17.4894,17.4571,17.4571,493200.0
2010-04-21 10:30:00,21.57,21.57,21.49,21.53,1342200.0,17.4571,17.4571,17.3923,17.4247,1342200.0
2010-04-21 10:35:00,21.53,21.58,21.53,21.56,372000.0,17.4247,17.4652,17.4247,17.449,372000.0
2010-04-21 10:40:00,21.56,21.61,21.56,21.59,205000.0,17.449,17.4894,17.449,17.4732,205000.0
2010-04-21 10:45:00,21.59,21.63,21.57,21.58,311400.0,17.4732,17.5056,17.4571,17.4652,311400.0
2010-04-21 10:50:00,21.58,21.6,21.57,21.6,76600.0,17.4652,17.4813,17.4571,17.4813,76600.0
2010-04-21 10:55:00,21.6,21.6,21.55,21.56,90200.0,17.4813,17.4813,17.4409,17.449,90200.0
2010-04-21 11:00:00,21.56,21.59,21.54,21.58,367800.0,17.449,17.4732,17.4328,17.4652,367800.0
2010-04-21 11:05:00,21.58,21.58,21.56,21.58,148200.0,17.4652,17.4652,17.449,17.4652,148200.0
2010-04-21 11:10:00,21.57,21.6,21.56,21.59,84400.0,17.4571,17.4813,17.449,17.4732,84400.0
2010-04-21 11:15:00,21.6,21.6,21.57,21.57,322000.0,17.4813,17.4813,17.4571,17.4571,322000.0
2010-04-21 11:20:00,21.57,21.59,21.55,21.55,237600.0,17.4571,17.4732,17.4409,17.4409,237600.0
2010-04-21 11:25:00,21.55,21.56,21.49,21.53,317400.0,17.4409,17.449,17.3923,17.4247,317400.0
2010-04-21 11:30:00,21.52,21.53,21.44,21.46,932600.0,17.4166,17.4247,17.3518,17.368,932600.0
2010-04-21 11:35:00,21.46,21.5,21.43,21.49,320800.0,17.368,17.4004,17.3438,17.3923,320800.0
2010-04-21 11:40:00,21.5,21.5,21.49,21.5,258200.0,17.4004,17.4004,17.3923,17.4004,258200.0
2010-04-21 11:45:00,21.5,21.5,21.49,21.5,162200.0,17.4004,17.4004,17.3923,17.4004,162200.0
2010-04-21 11:50:00,21.5,21.5,21.49,21.5,167600.0,17.4004,17.4004,17.3923,17.4004,167600.0
2010-04-21 11:55:00,21.5,21.52,21.5,21.52,151200.0,17.4004,17.4166,17.4004,17.4166,151200.0
2010-04-21 12:00:00,21.52,21.53,21.51,21.52,250000.0,17.4166,17.4247,17.4085,17.4166,250000.0
2010-04-21 12:05:00,21.53,21.53,21.49,21.5,217800.0,17.4247,17.4247,17.3923,17.4004,217800.0
2010-04-21 12:10:00,21.5,21.52,21.49,21.5,814000.0,17.4004,17.4166,17.3923,17.4004,814000.0
2010-04-21 12:15:00,21.5,21.52,21.5,21.5,159400.0,17.4004,17.4166,17.4004,17.4004,159400.0
2010-04-21 12:20:00,21.5,21.52,21.5,21.51,146200.0,17.4004,17.4166,17.4004,17.4085,146200.0
2010-04-21 12:25:00,21.51,21.54,21.5,21.54,371000.0,17.4085,17.4328,17.4004,17.4328,371000.0
2010-04-21 12:30:00,21.54,21.58,21.53,21.56,144400.0,17.4328,17.4652,17.4247,17.449,144400.0
2010-04-21 12:35:00,21.56,21.58,21.54,21.57,304200.0,17.449,17.4652,17.4328,17.4571,304200.0
2010-04-21 12:40:00,21.57,21.64,21.57,21.63,568000.0,17.4571,17.5137,17.4571,17.5056,568000.0
2010-04-21 12:45:00,21.63,21.64,21.61,21.62,185600.0,17.5056,17.5137,17.4894,17.4975,185600.0
2010-04-21 12:50:00,21.61,21.63,21.6,21.61,262200.0,17.4894,17.5056,17.4813,17.4894,262200.0
2010-04-21 12:55:00,21.61,21.63,21.61,21.61,176200.0,17.4894,17.5056,17.4894,17.4894,176200.0
2010-04-21 13:00:00,21.61,21.64,21.61,21.64,91000.0,17.4894,17.5137,17.4894,17.5137,91000.0
2010-04-21 13:05:00,21.64,21.64,21.61,21.61,47600.0,17.5137,17.5137,17.4894,17.4894,47600.0
2010-04-21 13:10:00,21.61,21.61,21.58,21.61,148000.0,17.4894,17.4894,17.4652,17.4894,148000.0
2010-04-21 13:15:00,21.61,21.64,21.6,21.64,290600.0,17.4894,17.5137,17.4813,17.5137,290600.0
2010-04-21 13:20:00,21.64,21.68,21.64,21.66,237400.0,17.5137,17.5461,17.5137,17.5299,237400.0
2010-04-21 13:25:00,21.67,21.7,21.67,21.68,89800.0,17.538,17.5623,17.538,17.5461,89800.0
2010-04-21 13:30:00,21.69,21.73,21.69,21.73,317800.0,17.5542,17.5866,17.5542,17.5866,317800.0
2010-04-21 13:35:00,21.73,21.73,21.71,21.73,359800.0,17.5866,17.5866,17.5704,17.5866,359800.0
2010-04-21 13:40:00,21.73,21.75,21.72,21.75,182800.0,17.5866,17.6027,17.5785,17.6027,182800.0
2010-04-21 13:45:00,21.75,21.8,21.75,21.79,380600.0,17.6027,17.6432,17.6027,17.6351,380600.0
2010-04-21 13:50:00,21.79,21.8,21.78,21.8,344200.0,17.6351,17.6432,17.627,17.6432,344200.0
2010-04-21 13:55:00,21.81,21.88,21.81,21.86,665800.0,17.6513,17.708,17.6513,17.6918,665800.0
2010-04-21 14:00:00,21.86,21.86,21.8,21.8,267800.0,17.6918,17.6918,17.6432,17.6432,267800.0
2010-04-21 14:05:00,21.8,21.8,21.78,21.79,201000.0,17.6432,17.6432,17.627,17.6351,201000.0
2010-04-21 14:10:00,21.78,21.78,21.75,21.76,243400.0,17.627,17.627,17.6027,17.6108,243400.0
2010-04-21 14:15:00,21.76,21.76,21.71,21.71,296000.0,17.6108,17.6108,17.5704,17.5704,296000.0
2010-04-21 14:20:00,21.71,21.71,21.68,21.68,165600.0,17.5704,17.5704,17.5461,17.5461,165600.0
2010-04-21 14:25:00,21.68,21.69,21.66,21.69,372600.0,17.5461,17.5542,17.5299,17.5542,372600.0
2010-04-21 14:30:00,21.69,21.73,21.67,21.72,349200.0,17.5542,17.5866,17.538,17.5785,349200.0
2010-04-21 14:35:00,21.71,21.71,21.67,21.68,372600.0,17.5704,17.5704,17.538,17.5461,372600.0
2010-04-21 14:40:00,21.7,21.73,21.68,21.73,176800.0,17.5623,17.5866,17.5461,17.5866,176800.0
2010-04-21 14:45:00,21.73,21.77,21.72,21.77,285200.0,17.5866,17.6189,17.5785,17.6189,285200.0
2010-04-21 14:50:00,21.77,21.78,21.76,21.77,239400.0,17.6189,17.627,17.6108,17.6189,239400.0
2010-04-21 14:55:00,21.77,21.81,21.76,21.81,326600.0,17.6189,17.6513,17.6108,17.6513,326600.0
2010-04-21 15:00:00,21.81,21.83,21.8,21.82,489800.0,17.6513,17.6675,17.6432,17.6594,489800.0
2010-04-21 15:05:00,21.82,21.84,21.81,21.84,646400.0,17.6594,17.6756,17.6513,17.6756,646400.0
2010-04-21 15:10:00,21.85,21.85,21.81,21.84,425600.0,17.6837,17.6837,17.6513,17.6756,425600.0
2010-04-21 15:15:00,21.84,21.87,21.84,21.87,340200.0,17.6756,17.6999,17.6756,17.6999,340200.0
2010-04-21 15:20:00,21.87,21.87,21.82,21.83,420400.0,17.6999,17.6999,17.6594,17.6675,420400.0
2010-04-21 15:25:00,21.83,21.84,21.82,21.83,170000.0,17.6675,17.6756,17.6594,17.6675,170000.0
2010-04-21 15:30:00,21.83,21.87,21.82,21.86,381000.0,17.6675,17.6999,17.6594,17.6918,381000.0
2010-04-21 15:35:00,21.86,21.88,21.85,21.86,759200.0,17.6918,17.708,17.6837,17.6918,759200.0
2010-04-21 15:40:00,21.86,21.91,21.86,21.9,454800.0,17.6918,17.7322,17.6918,17.7241,454800.0
2010-04-21 15:45:00,21.9,21.95,21.9,21.93,1751400.0,17.7241,17.7646,17.7241,17.7484,1751400.0
2010-04-21 15:50:00,21.92,21.93,21.91,21.92,1152200.0,17.7403,17.7484,17.7322,17.7403,1152200.0
2010-04-21 15:55:00,21.93,21.93,21.89,21.89,1321600.0,17.7484,17.7484,17.716,17.716,1321600.0
2010-04-22 09:30:00,21.8,21.82,21.75,21.82,415600.0,17.6432,17.6594,17.6027,17.6594,415600.0
2010-04-22 09:35:00,21.81,21.83,21.75,21.82,779000.0,17.6513,17.6675,17.6027,17.6594,779000.0
2010-04-22 09:40:00,21.82,21.82,21.71,21.71,1055200.0,17.6594,17.6594,17.5704,17.5704,1055200.0
2010-04-22 09:45:00,21.71,21.78,21.7,21.77,497400.0,17.5704,17.627,17.5623,17.6189,497400.0
2010-04-22 09:50:00,21.76,21.83,21.75,21.83,1094200.0,17.6108,17.6675,17.6027,17.6675,1094200.0
2010-04-22 09:55:00,21.84,21.95,21.83,21.94,1268800.0,17.6756,17.7646,17.6675,17.7565,1268800.0
2010-04-22 10:00:00,21.93,22.0,21.9,22.0,2444400.0,17.7484,17.8051,17.7241,17.8051,2444400.0
2010-04-22 10:05:00,22.0,22.09,22.0,22.0,2357600.0,17.8051,17.8779,17.8051,17.8051,2357600.0
2010-04-22 10:10:00,22.0,22.06,21.99,22.01,571200.0,17.8051,17.8536,17.797,17.8132,571200.0
2010-04-22 10:15:00,22.01,22.04,21.99,22.01,723800.0,17.8132,17.8374,17.797,17.8132,723800.0
2010-04-22 10:20:00,22.01,22.01,21.97,21.99,550400.0,17.8132,17.8132,17.7808,17.797,550400.0
2010-04-22 10:25:00,22.0,22.11,22.0,22.11,1279200.0,17.8051,17.8941,17.8051,17.8941,1279200.0
2010-04-22 10:30:00,22.11,22.17,22.04,22.17,1472000.0,17.8941,17.9427,17.8374,17.9427,1472000.0
2010-04-22 10:35:00,22.16,22.27,22.15,22.23,2570400.0,17.9346,18.0236,17.9265,17.9912,2570400.0
2010-04-22 10:40:00,22.24,22.25,22.21,22.25,1002000.0,17.9993,18.0074,17.975,18.0074,1002000.0
2010-04-22 10:45:00,22.25,22.25,22.22,22.23,1048400.0,18.0074,18.0074,17.9831,17.9912,1048400.0
2010-04-22 10:50:00,22.23,22.23,22.15,22.17,552600.0,17.9912,17.9912,17.9265,17.9427,552600.0
2010-04-22 10:55:00,22.17,22.19,22.14,22.14,322000.0,17.9427,17.9588,17.9184,17.9184,322000.0
2010-04-22 11:00:00,22.14,22.17,22.14,22.15,318200.0,17.9184,17.9427,17.9184,17.9265,318200.0
2010-04-22 11:05:00,22.15,22.18,22.13,22.17,372400.0,17.9265,17.9507,17.9103,17.9427,372400.0
2010-04-22 11:10:00,22.16,22.18,22.13,22.14,302000.0,17.9346,17.9507,17.9103,17.9184,302000.0
2010-04-22 11:15:00,22.13,22.14,22.08,22.1,538400.0,17.9103,17.9184,17.8698,17.886,538400.0
2010-04-22 11:20:00,22.1,22.11,22.07,22.08,354400.0,17.886,17.8941,17.8617,17.8698,354400.0
2010-04-22 11:25:00,22.08,22.09,22.06,22.09,315800.0,17.8698,17.8779,17.8536,17.8779,315800.0
2010-04-22 11:30:00,22.1,22.1,22.06,22.09,329800.0,17.886,17.886,17.8536,17.8779,329800.0
2010-04-22 11:35:00,22.09,22.11,22.08,22.11,171600.0,17.8779,17.8941,17.8698,17.8941,171600.0
2010-04-22 11:40:00,22.11,22.11,22.07,22.08,823800.0,17.8941,17.8941,17.8617,17.8698,823800.0
2010-04-22 11:45:00,22.07,22.08,22.04,22.04,743400.0,17.8617,17.8698,17.8374,17.8374,743400.0
2010-04-22 11:50:00,22.04,22.05,22.03,22.05,596200.0,17.8374,17.8455,17.8293,17.8455,596200.0
2010-04-22 11:55:00,22.05,22.07,22.05,22.07,275400.0,17.8455,17.8617,17.8455,17.8617,275400.0
2010-04-22 12:00:00,22.07,22.07,22.04,22.07,100600.0,17.8617,17.8617,17.8374,17.8617,100600.0
2010-04-22 12:05:00,22.07,22.13,22.07,22.12,221200.0,17.8617,17.9103,17.8617,17.9022,221200.0
2010-04-22 12:10:00,22.11,22.12,22.09,22.1,201200.0,17.8941,17.9022,17.8779,17.886,201200.0
2010-04-22 12:15:00,22.11,22.11,22.09,22.1,150800.0,17.8941,17.8941,17.8779,17.886,150800.0
2010-04-22 12:20:00,22.09,22.14,22.09,22.14,261800.0,17.8779,17.9184,17.8779,17.9184,261800.0
2010-04-22 12:25:00,22.14,22.16,22.14,22.14,342200.0,17.9184,17.9346,17.9184,17.9184,342200.0
2010-04-22 12:30:00,22.14,22.14,22.12,22.13,193000.0,17.9184,17.9184,17.9022,17.9103,193000.0
2010-04-22 12:35:00,22.13,22.16,22.13,22.14,238000.0,17.9103,17.9346,17.9103,17.9184,238000.0
2010-04-22 12:40:00,22.13,22.14,22.12,22.13,293800.0,17.9103,17.9184,17.9022,17.9103,293800.0
2010-04-22 12:45:00,22.13,22.14,22.1,22.1,310400.0,17.9103,17.9184,17.886,17.886,310400.0
2010-04-22 12:50:00,22.1,22.11,22.07,22.11,635600.0,17.886,17.8941,17.8617,17.8941,635600.0
2010-04-22 12:55:00,22.11,22.11,22.08,22.09,324200.0,17.8941,17.8941,17.8698,17.8779,324200.0
2010-04-22 13:00:00,22.09,22.14,22.08,22.13,335800.0,17.8779,17.9184,17.8698,17.9103,335800.0
2010-04-22 13:05:00,22.13,22.17,22.13,22.16,342200.0,17.9103,17.9427,17.9103,17.9346,342200.0
2010-04-22 13:10:00,22.16,22.18,22.15,22.16,352200.0,17.9346,17.9507,17.9265,17.9346,352200.0
2010-04-22 13:15:00,22.16,22.19,22.16,22.16,452000.0,17.9346,17.9588,17.9346,17.9346,452000.0
2010-04-22 13:20:00,22.16,22.2,22.16,22.18,296600.0,17.9346,17.9669,17.9346,17.9507,296600.0
2010-04-22 13:25:00,22.18,22.2,22.17,22.18,333400.0,17.9507,17.9669,17.9427,17.9507,333400.0
2010-04-22 13:30:00,22.18,22.18,22.16,22.16,226200.0,17.9507,17.9507,17.9346,17.9346,226200.0
2010-04-22 13:35:00,22.16,22.17,22.14,22.15,131200.0,17.9346,17.9427,17.9184,17.9265,131200.0
2010-04-22 13:40:00,22.15,22.18,22.15,22.16,55400.0,17.9265,17.9507,17.9265,17.9346,55400.0
2010-04-22 13:45:00,22.16,22.2,22.16,22.2,105600.0,17.9346,17.9669,17.9346,17.9669,105600.0
2010-04-22 13:50:00,22.2,22.22,22.18,22.22,95600.0,17.9669,17.9831,17.9507,17.9831,95600.0
2010-04-22 13:55:00,22.22,22.27,22.21,22.26,644400.0,17.9831,18.0236,17.975,18.0155,644400.0
2010-04-22 14:00:00,22.27,22.27,22.23,22.23,739000.0,18.0236,18.0236,17.9912,17.9912,739000.0
2010-04-22 14:05:00,22.23,22.25,22.22,22.25,436400.0,17.9912,18.0074,17.9831,18.0074,436400.0
2010-04-22 14:10:00,22.25,22.26,22.24,22.24,138400.0,18.0074,18.0155,17.9993,17.9993,138400.0
2010-04-22 14:15:00,22.25,22.28,22.24,22.27,192800.0,18.0074,18.0317,17.9993,18.0236,192800.0
2010-04-22 14:20:00,22.27,22.27,22.25,22.25,88400.0,18.0236,18.0236,18.0074,18.0074,88400.0
2010-04-22 14:25:00,22.25,22.36,22.25,22.36,2042800.0,18.0074,18.0964,18.0074,18.0964,2042800.0
2010-04-22 14:30:00,22.36,22.38,22.34,22.35,913200.0,18.0964,18.1126,18.0802,18.0883,913200.0
2010-04-22 14:35:00,22.34,22.34,22.3,22.3,258600.0,18.0802,18.0802,18.0479,18.0479,258600.0
2010-04-22 14:40:00,22.31,22.33,22.31,22.32,514200.0,18.056,18.0721,18.056,18.0641,514200.0
2010-04-22 14:45:00,22.32,22.34,22.32,22.33,420000.0,18.0641,18.0802,18.0641,18.0721,420000.0
2010-04-22 14:50:00,22.33,22.33,22.29,22.31,266800.0,18.0721,18.0721,18.0398,18.056,266800.0
2010-04-22 14:55:00,22.31,22.33,22.31,22.33,968800.0,18.056,18.0721,18.056,18.0721,968800.0
2010-04-22 15:00:00,22.33,22.35,22.32,22.35,522200.0,18.0721,18.0883,18.0641,18.0883,522200.0
2010-04-22 15:05:00,22.35,22.36,22.33,22.34,463800.0,18.0883,18.0964,18.0721,18.0802,463800.0
2010-04-22 15:10:00,22.34,22.36,22.34,22.36,209400.0,18.0802,18.0964,18.0802,18.0964,209400.0
2010-04-22 15:15:00,22.36,22.4,22.36,22.4,884600.0,18.0964,18.1288,18.0964,18.1288,884600.0
2010-04-22 15:20:00,22.4,22.46,22.4,22.46,1586400.0,18.1288,18.1774,18.1288,18.1774,1586400.0
2010-04-22 15:25:00,22.46,22.48,22.44,22.47,1039000.0,18.1774,18.1935,18.1612,18.1854,1039000.0
2010-04-22 15:30:00,22.48,22.49,22.42,22.42,1535400.0,18.1935,18.2016,18.145,18.145,1535400.0
2010-04-22 15:35:00,22.42,22.42,22.4,22.4,419600.0,18.145,18.145,18.1288,18.1288,419600.0
2010-04-22 15:40:00,22.4,22.43,22.39,22.43,569200.0,18.1288,18.1531,18.1207,18.1531,569200.0
2010-04-22 15:45:00,22.43,22.45,22.42,22.44,538000.0,18.1531,18.1693,18.145,18.1612,538000.0
2010-04-22 15:50:00,22.43,22.46,22.43,22.43,849000.0,18.1531,18.1774,18.1531,18.1531,849000.0
2010-04-22 15:55:00,22.43,22.43,22.4,22.4,1360600.0,18.1531,18.1531,18.1288,18.1288,1360600.0
2010-04-23 09:30:00,22.37,22.4,22.35,22.36,381000.0,18.1045,18.1288,18.0883,18.0964,381000.0
2010-04-23 09:35:00,22.36,22.41,22.33,22.36,575800.0,18.0964,18.1369,18.0721,18.0964,575800.0
2010-04-23 09:40:00,22.35,22.36,22.28,22.28,340600.0,18.0883,18.0964,18.0317,18.0317,340600.0
2010-04-23 09:45:00,22.28,22.32,22.27,22.32,292200.0,18.0317,18.0641,18.0236,18.0641,292200.0
2010-04-23 09:50:00,22.32,22.41,22.3,22.4,593000.0,18.0641,18.1369,18.0479,18.1288,593000.0
2010-04-23 09:55:00,22.4,22.42,22.36,22.38,519600.0,18.1288,18.145,18.0964,18.1126,519600.0
2010-04-23 10:00:00,22.38,22.49,22.38,22.45,776800.0,18.1126,18.2016,18.1126,18.1693,776800.0
2010-04-23 10:05:00,22.45,22.53,22.44,22.51,863200.0,18.1693,18.234,18.1612,18.2178,863200.0
2010-04-23 10:10:00,22.51,22.53,22.49,22.52,1134800.0,18.2178,18.234,18.2016,18.2259,1134800.0
2010-04-23 10:15:00,22.52,22.53,22.5,22.51,367200.0,18.2259,18.234,18.2097,18.2178,367200.0
2010-04-23 10:20:00,22.51,22.54,22.5,22.52,409400.0,18.2178,18.2421,18.2097,18.2259,409400.0
2010-04-23 10:25:00,22.52,22.54,22.5,22.52,716800.0,18.2259,18.2421,18.2097,18.2259,716800.0
2010-04-23 10:30:00,22.52,22.52,22.4,22.41,1171800.0,18.2259,18.2259,18.1288,18.1369,1171800.0
2010-04-23 10:35:00,22.41,22.45,22.38,22.43,980800.0,18.1369,18.1693,18.1126,18.1531,980800.0
2010-04-23 10:40:00,22.43,22.46,22.41,22.43,292400.0,18.1531,18.1774,18.1369,18.1531,292400.0
2010-04-23 10:45:00,22.43,22.45,22.38,22.39,1149600.0,18.1531,18.1693,18.1126,18.1207,1149600.0
2010-04-23 10:50:00,22.38,22.41,22.37,22.39,552400.0,18.1126,18.1369,18.1045,18.1207,552400.0
2010-04-23 10:55:00,22.39,22.39,22.35,22.39,523000.0,18.1207,18.1207,18.0883,18.1207,523000.0
2010-04-23 11:00:00,22.39,22.4,22.34,22.36,618400.0,18.1207,18.1288,18.0802,18.0964,618400.0
2010-04-23 11:05:00,22.36,22.39,22.34,22.38,245000.0,18.0964,18.1207,18.0802,18.1126,245000.0
2010-04-23 11:10:00,22.39,22.42,22.38,22.41,471600.0,18.1207,18.145,18.1126,18.1369,471600.0
2010-04-23 11:15:00,22.41,22.43,22.41,22.43,281400.0,18.1369,18.1531,18.1369,18.1531,281400.0
2010-04-23 11:20:00,22.43,22.43,22.42,22.42,92400.0,18.1531,18.1531,18.145,18.145,92400.0
2010-04-23 11:25:00,22.41,22.41,22.38,22.4,112400.0,18.1369,18.1369,18.1126,18.1288,112400.0
2010-04-23 11:30:00,22.39,22.39,22.35,22.36,786400.0,18.1207,18.1207,18.0883,18.0964,786400.0
2010-04-23 11:35:00,22.36,22.4,22.36,22.4,229600.0,18.0964,18.1288,18.0964,18.1288,229600.0
2010-04-23 11:40:00,22.4,22.4,22.35,22.36,120800.0,18.1288,18.1288,18.0883,18.0964,120800.0
2010-04-23 11:45:00,22.36,22.37,22.35,22.36,180200.0,18.0964,18.1045,18.0883,18.0964,180200.0
2010-04-23 11:50:00,22.36,22.36,22.35,22.36,81600.0,18.0964,18.0964,18.0883,18.0964,81600.0
2010-04-23 11:55:00,22.36,22.36,22.35,22.36,90800.0,18.0964,18.0964,18.0883,18.0964,90800.0
2010-04-23 12:00:00,22.36,22.39,22.36,22.37,119000.0,18.0964,18.1207,18.0964,18.1045,119000.0
2010-04-23 12:05:00,22.36,22.38,22.36,22.36,59200.0,18.0964,18.1126,18.0964,18.0964,59200.0
2010-04-23 12:10:00,22.36,22.38,22.35,22.38,207600.0,18.0964,18.1126,18.0883,18.1126,207600.0
2010-04-23 12:15:00,22.38,22.4,22.36,22.38,186800.0,18.1126,18.1288,18.0964,18.1126,186800.0
2010-04-23 12:20:00,22.38,22.38,22.36,22.38,159000.0,18.1126,18.1126,18.0964,18.1126,159000.0
2010-04-23 12:25:00,22.38,22.38,22.37,22.37,28400.0,18.1126,18.1126,18.1045,18.1045,28400.0
2010-04-23 12:30:00,22.37,22.38,22.36,22.36,74600.0,18.1045,18.1126,18.0964,18.0964,74600.0
2010-04-23 12:35:00,22.36,22.37,22.36,22.36,57800.0,18.0964,18.1045,18.0964,18.0964,57800.0
2010-04-23 12:40:00,22.36,22.4,22.36,22.4,128400.0,18.0964,18.1288,18.0964,18.1288,128400.0
2010-04-23 12:45:00,22.4,22.41,22.39,22.39,89000.0,18.1288,18.1369,18.1207,18.1207,89000.0
2010-04-23 12:50:00,22.39,22.4,22.38,22.4,207000.0,18.1207,18.1288,18.1126,18.1288,207000.0
2010-04-23 12:55:00,22.4,22.45,22.4,22.45,216000.0,18.1288,18.1693,18.1288,18.1693,216000.0
2010-04-23 13:00:00,22.45,22.45,22.43,22.43,179400.0,18.1693,18.1693,18.1531,18.1531,179400.0
2010-04-23 13:05:00,22.43,22.48,22.43,22.47,841800.0,18.1531,18.1935,18.1531,18.1854,841800.0
2010-04-23 13:10:00,22.47,22.47,22.44,22.46,344800.0,18.1854,18.1854,18.1612,18.1774,344800.0
2010-04-23 13:15:00,22.46,22.47,22.43,22.43,80800.0,18.1774,18.1854,18.1531,18.1531,80800.0
2010-04-23 13:20:00,22.43,22.44,22.43,22.43,162400.0,18.1531,18.1612,18.1531,18.1531,162400.0
2010-04-23 13:25:00,22.43,22.45,22.43,22.43,142600.0,18.1531,18.1693,18.1531,18.1531,142600.0
2010-04-23 13:30:00,22.43,22.44,22.43,22.44,92600.0,18.1531,18.1612,18.1531,18.1612,92600.0
2010-04-23 13:35:00,22.44,22.44,22.43,22.43,102200.0,18.1612,18.1612,18.1531,18.1531,102200.0
2010-04-23 13:40:00,22.43,22.44,22.42,22.42,150000.0,18.1531,18.1612,18.145,18.145,150000.0
2010-04-23 13:45:00,22.42,22.47,22.42,22.46,255400.0,18.145,18.1854,18.145,18.1774,255400.0
2010-04-23 13:50:00,22.46,22.46,22.45,22.45,113000.0,18.1774,18.1774,18.1693,18.1693,113000.0
2010-04-23 13:55:00,22.45,22.49,22.45,22.48,196000.0,18.1693,18.2016,18.1693,18.1935,196000.0
2010-04-23 14:00:00,22.48,22.48,22.45,22.45,77000.0,18.1935,18.1935,18.1693,18.1693,77000.0
2010-04-23 14:05:00,22.45,22.45,22.43,22.43,136800.0,18.1693,18.1693,18.1531,18.1531,136800.0
2010-04-23 14:10:00,22.43,22.46,22.43,22.46,156000.0,18.1531,18.1774,18.1531,18.1774,156000.0
2010-04-23 14:15:00,22.46,22.47,22.45,22.45,212200.0,18.1774,18.1854,18.1693,18.1693,212200.0
2010-04-23 14:20:00,22.45,22.48,22.45,22.47,170800.0,18.1693,18.1935,18.1693,18.1854,170800.0
2010-04-23 14:25:00,22.47,22.48,22.46,22.47,229200.0,18.1854,18.1935,18.1774,18.1854,229200.0
2010-04-23 14:30:00,22.47,22.47,22.45,22.46,197600.0,18.1854,18.1854,18.1693,18.1774,197600.0
2010-04-23 14:35:00,22.47,22.48,22.46,22.48,281000.0,18.1854,18.1935,18.1774,18.1935,281000.0
2010-04-23 14:40:00,22.48,22.51,22.47,22.5,356000.0,18.1935,18.2178,18.1854,18.2097,356000.0
2010-04-23 14:45:00,22.5,22.52,22.5,22.52,245200.0,18.2097,18.2259,18.2097,18.2259,245200.0
2010-04-23 14:50:00,22.52,22.55,22.5,22.54,568400.0,18.2259,18.2502,18.2097,18.2421,568400.0
2010-04-23 14:55:00,22.54,22.55,22.53,22.55,347000.0,18.2421,18.2502,18.234,18.2502,347000.0
2010-04-23 15:00:00,22.54,22.56,22.53,22.54,384000.0,18.2421,18.2583,18.234,18.2421,384000.0
2010-04-23 15:05:00,22.54,22.54,22.5,22.52,205400.0,18.2421,18.2421,18.2097,18.2259,205400.0
2010-04-23 15:10:00,22.52,22.56,22.52,22.55,261200.0,18.2259,18.2583,18.2259,18.2502,261200.0
2010-04-23 15:15:00,22.56,22.57,22.55,22.56,307400.0,18.2583,18.2664,18.2502,18.2583,307400.0
2010-04-23 15:20:00,22.57,22.57,22.55,22.56,412000.0,18.2664,18.2664,18.2502,18.2583,412000.0
2010-04-23 15:25:00,22.56,22.57,22.55,22.55,265200.0,18.2583,18.2664,18.2502,18.2502,265200.0
2010-04-23 15:30:00,22.55,22.57,22.55,22.56,127600.0,18.2502,18.2664,18.2502,18.2583,127600.0
2010-04-23 15:35:00,22.56,22.56,22.55,22.56,217000.0,18.2583,18.2583,18.2502,18.2583,217000.0
2010-04-23 15:40:00,22.56,22.56,22.53,22.55,468200.0,18.2583,18.2583,18.234,18.2502,468200.0
2010-04-23 15:45:00,22.55,22.59,22.54,22.58,1181200.0,18.2502,18.2826,18.2421,18.2745,1181200.0
2010-04-23 15:50:00,22.58,22.61,22.57,22.61,790400.0,18.2745,18.2988,18.2664,18.2988,790400.0
2010-04-23 15:55:00,22.6,22.61,22.58,22.58,1561400.0,18.2907,18.2988,18.2745,18.2745,1561400.0
2010-04-26 09:30:00,22.63,22.67,22.59,22.67,288600.0,18.3149,18.3473,18.2826,18.3473,288600.0
2010-04-26 09:35:00,22.67,22.74,22.64,22.73,460800.0,18.3473,18.404,18.323,18.3959,460800.0
2010-04-26 09:40:00,22.73,22.74,22.7,22.71,272000.0,18.3959,18.404,18.3716,18.3797,272000.0
2010-04-26 09:45:00,22.72,22.72,22.66,22.69,429600.0,18.3878,18.3878,18.3392,18.3635,429600.0
2010-04-26 09:50:00,22.69,22.72,22.67,22.72,516600.0,18.3635,18.3878,18.3473,18.3878,516600.0
2010-04-26 09:55:00,22.72,22.74,22.68,22.71,1251400.0,18.3878,18.404,18.3554,18.3797,1251400.0
2010-04-26 10:00:00,22.72,22.72,22.68,22.71,299800.0,18.3878,18.3878,18.3554,18.3797,299800.0
2010-04-26 10:05:00,22.72,22.74,22.71,22.74,789800.0,18.3878,18.404,18.3797,18.404,789800.0
2010-04-26 10:10:00,22.74,22.79,22.74,22.78,1024600.0,18.404,18.4444,18.404,18.4363,1024600.0
2010-04-26 10:15:00,22.78,22.8,22.69,22.69,491600.0,18.4363,18.4525,18.3635,18.3635,491600.0
2010-04-26 10:20:00,22.69,22.75,22.69,22.74,442000.0,18.3635,18.4121,18.3635,18.404,442000.0
2010-04-26 10:25:00,22.74,22.78,22.74,22.75,274200.0,18.404,18.4363,18.404,18.4121,274200.0
2010-04-26 10:30:00,22.75,22.79,22.75,22.77,264400.0,18.4121,18.4444,18.4121,18.4282,264400.0
2010-04-26 10:35:00,22.77,22.78,22.69,22.7,358400.0,18.4282,18.4363,18.3635,18.3716,358400.0
2010-04-26 10:40:00,22.7,22.73,22.67,22.72,557600.0,18.3716,18.3959,18.3473,18.3878,557600.0
2010-04-26 10:45:00,22.72,22.75,22.71,22.72,286400.0,18.3878,18.4121,18.3797,18.3878,286400.0
2010-04-26 10:50:00,22.72,22.77,22.72,22.77,295800.0,18.3878,18.4282,18.3878,18.4282,295800.0
2010-04-26 10:55:00,22.76,22.78,22.73,22.75,312000.0,18.4202,18.4363,18.3959,18.4121,312000.0
2010-04-26 11:00:00,22.75,22.79,22.75,22.79,202800.0,18.4121,18.4444,18.4121,18.4444,202800.0
2010-04-26 11:05:00,22.78,22.78,22.76,22.77,76200.0,18.4363,18.4363,18.4202,18.4282,76200.0
2010-04-26 11:10:00,22.77,22.82,22.76,22.82,413800.0,18.4282,18.4687,18.4202,18.4687,413800.0
2010-04-26 11:15:00,22.82,22.82,22.8,22.8,206200.0,18.4687,18.4687,18.4525,18.4525,206200.0
2010-04-26 11:20:00,22.81,22.81,22.78,22.79,85800.0,18.4606,18.4606,18.4363,18.4444,85800.0
2010-04-26 11:25:00,22.78,22.81,22.78,22.79,92000.0,18.4363,18.4606,18.4363,18.4444,92000.0
2010-04-26 11:30:00,22.79,22.81,22.75,22.75,101400.0,18.4444,18.4606,18.4121,18.4121,101400.0
2010-04-26 11:35:00,22.75,22.79,22.75,22.77,246400.0,18.4121,18.4444,18.4121,18.4282,246400.0
2010-04-26 11:40:00,22.77,22.77,22.75,22.77,48200.0,18.4282,18.4282,18.4121,18.4282,48200.0
2010-04-26 11:45:00,22.77,22.78,22.75,22.75,175600.0,18.4282,18.4363,18.4121,18.4121,175600.0
2010-04-26 11:50:00,22.75,22.76,22.72,22.72,228400.0,18.4121,18.4202,18.3878,18.3878,228400.0
2010-04-26 11:55:00,22.72,22.74,22.72,22.74,236800.0,18.3878,18.404,18.3878,18.404,236800.0
2010-04-26 12:00:00,22.74,22.74,22.71,22.72,195600.0,18.404,18.404,18.3797,18.3878,195600.0
2010-04-26 12:05:00,22.72,22.73,22.71,22.71,97800.0,18.3878,18.3959,18.3797,18.3797,97800.0
2010-04-26 12:10:00,22.71,22.75,22.71,22.75,175600.0,18.3797,18.4121,18.3797,18.4121,175600.0
2010-04-26 12:15:00,22.75,22.75,22.73,22.74,118600.0,18.4121,18.4121,18.3959,18.404,118600.0
2010-04-26 12:20:00,22.74,22.75,22.73,22.74,187800.0,18.404,18.4121,18.3959,18.404,187800.0
2010-04-26 12:25:00,22.74,22.75,22.73,22.74,170800.0,18.404,18.4121,18.3959,18.404,170800.0
2010-04-26 12:30:00,22.74,22.76,22.74,22.75,169600.0,18.404,18.4202,18.404,18.4121,169600.0
2010-04-26 12:35:00,22.75,22.78,22.75,22.76,276400.0,18.4121,18.4363,18.4121,18.4202,276400.0
2010-04-26 12:40:00,22.77,22.77,22.74,22.75,166200.0,18.4282,18.4282,18.404,18.4121,166200.0
2010-04-26 12:45:00,22.75,22.76,22.73,22.76,148000.0,18.4121,18.4202,18.3959,18.4202,148000.0
2010-04-26 12:50:00,22.75,22.78,22.75,22.77,209200.0,18.4121,18.4363,18.4121,18.4282,209200.0
2010-04-26 12:55:00,22.77,22.79,22.76,22.79,210200.0,18.4282,18.4444,18.4202,18.4444,210200.0
2010-04-26 13:00:00,22.79,22.82,22.79,22.8,455000.0,18.4444,18.4687,18.4444,18.4525,455000.0
2010-04-26 13:05:00,22.8,22.81,22.79,22.79,110200.0,18.4525,18.4606,18.4444,18.4444,110200.0
2010-04-26 13:10:00,22.79,22.81,22.78,22.79,272600.0,18.4444,18.4606,18.4363,18.4444,272600.0
2010-04-26 13:15:00,22.79,22.81,22.78,22.81,118800.0,18.4444,18.4606,18.4363,18.4606,118800.0
2010-04-26 13:20:00,22.81,22.81,22.8,22.8,77600.0,18.4606,18.4606,18.4525,18.4525,77600.0
2010-04-26 13:25:00,22.8,22.8,22.77,22.78,125000.0,18.4525,18.4525,18.4282,18.4363,125000.0
2010-04-26 13:30:00,22.78,22.79,22.75,22.75,213400.0,18.4363,18.4444,18.4121,18.4121,213400.0
2010-04-26 13:35:00,22.75,22.77,22.73,22.75,368800.0,18.4121,18.4282,18.3959,18.4121,368800.0
2010-04-26 13:40:00,22.75,22.77,22.74,22.77,200200.0,18.4121,18.4282,18.404,18.4282,200200.0
2010-04-26 13:45:00,22.77,22.77,22.75,22.77,172000.0,18.4282,18.4282,18.4121,18.4282,172000.0
2010-04-26 13:50:00,22.76,22.76,22.73,22.74,321200.0,18.4202,18.4202,18.3959,18.404,321200.0
2010-04-26 13:55:00,22.74,22.77,22.74,22.75,189400.0,18.404,18.4282,18.404,18.4121,189400.0
2010-04-26 14:00:00,22.76,22.76,22.73,22.73,395200.0,18.4202,18.4202,18.3959,18.3959,395200.0
2010-04-26 14:05:00,22.73,22.75,22.73,22.74,147600.0,18.3959,18.4121,18.3959,18.404,147600.0
2010-04-26 14:10:00,22.74,22.78,22.74,22.77,120800.0,18.404,18.4363,18.404,18.4282,120800.0
2010-04-26 14:15:00,22.78,22.8,22.78,22.79,56600.0,18.4363,18.4525,18.4363,18.4444,56600.0
2010-04-26 14:20:00,22.79,22.8,22.78,22.8,57400.0,18.4444,18.4525,18.4363,18.4525,57400.0
2010-04-26 14:25:00,22.8,22.8,22.78,22.78,313800.0,18.4525,18.4525,18.4363,18.4363,313800.0
2010-04-26 14:30:00,22.78,22.79,22.77,22.78,91600.0,18.4363,18.4444,18.4282,18.4363,91600.0
2010-04-26 14:35:00,22.78,22.78,22.75,22.75,48800.0,18.4363,18.4363,18.4121,18.4121,48800.0
2010-04-26 14:40:00,22.75,22.76,22.75,22.75,64000.0,18.4121,18.4202,18.4121,18.4121,64000.0
2010-04-26 14:45:00,22.75,22.77,22.75,22.77,78600.0,18.4121,18.4282,18.4121,18.4282,78600.0
2010-04-26 14:50:00,22.76,22.77,22.75,22.76,72600.0,18.4202,18.4282,18.4121,18.4202,72600.0
2010-04-26 14:55:00,22.76,22.76,22.72,22.72,136200.0,18.4202,18.4202,18.3878,18.3878,136200.0
2010-04-26 15:00:00,22.72,22.74,22.71,22.71,346400.0,18.3878,18.404,18.3797,18.3797,346400.0
2010-04-26 15:05:00,22.71,22.72,22.7,22.7,95800.0,18.3797,18.3878,18.3716,18.3716,95800.0
2010-04-26 15:10:00,22.7,22.7,22.66,22.66,466600.0,18.3716,18.3716,18.3392,18.3392,466600.0
2010-04-26 15:15:00,22.67,22.69,22.65,22.67,281600.0,18.3473,18.3635,18.3311,18.3473,281600.0
2010-04-26 15:20:00,22.67,22.68,22.64,22.68,439000.0,18.3473,18.3554,18.323,18.3554,439000.0
2010-04-26 15:25:00,22.68,22.7,22.67,22.67,127800.0,18.3554,18.3716,18.3473,18.3473,127800.0
2010-04-26 15:30:00,22.67,22.7,22.67,22.7,277400.0,18.3473,18.3716,18.3473,18.3716,277400.0
2010-04-26 15:35:00,22.7,22.74,22.7,22.72,423800.0,18.3716,18.404,18.3716,18.3878,423800.0
2010-04-26 15:40:00,22.72,22.73,22.71,22.72,255800.0,18.3878,18.3959,18.3797,18.3878,255800.0
2010-04-26 15:45:00,22.72,22.73,22.68,22.7,561800.0,18.3878,18.3959,18.3554,18.3716,561800.0
2010-04-26 15:50:00,22.7,22.71,22.69,22.7,503400.0,18.3716,18.3797,18.3635,18.3716,503400.0
2010-04-26 15:55:00,22.69,22.7,22.67,22.67,856000.0,18.3635,18.3716,18.3473,18.3473,856000.0
2010-04-27 09:30:00,22.6,22.6,22.49,22.5,547400.0,18.2907,18.2907,18.2016,18.2097,547400.0
2010-04-27 09:35:00,22.5,22.5,22.44,22.48,502000.0,18.2097,18.2097,18.1612,18.1935,502000.0
2010-04-27 09:40:00,22.48,22.54,22.48,22.52,597200.0,18.1935,18.2421,18.1935,18.2259,597200.0
2010-04-27 09:45:00,22.52,22.55,22.48,22.5,248000.0,18.2259,18.2502,18.1935,18.2097,248000.0
2010-04-27 09:50:00,22.5,22.52,22.47,22.49,445000.0,18.2097,18.2259,18.1854,18.2016,445000.0
2010-04-27 09:55:00,22.49,22.54,22.47,22.52,569600.0,18.2016,18.2421,18.1854,18.2259,569600.0
2010-04-27 10:00:00,22.51,22.54,22.47,22.5,676000.0,18.2178,18.2421,18.1854,18.2097,676000.0
2010-04-27 10:05:00,22.5,22.58,22.49,22.55,714400.0,18.2097,18.2745,18.2016,18.2502,714400.0
2010-04-27 10:10:00,22.55,22.55,22.52,22.55,481000.0,18.2502,18.2502,18.2259,18.2502,481000.0
2010-04-27 10:15:00,22.55,22.56,22.53,22.56,581200.0,18.2502,18.2583,18.234,18.2583,581200.0
2010-04-27 10:20:00,22.56,22.6,22.56,22.58,752600.0,18.2583,18.2907,18.2583,18.2745,752600.0
2010-04-27 10:25:00,22.58,22.59,22.54,22.57,368800.0,18.2745,18.2826,18.2421,18.2664,368800.0
2010-04-27 10:30:00,22.57,22.61,22.57,22.6,154000.0,18.2664,18.2988,18.2664,18.2907,154000.0
2010-04-27 10:35:00,22.61,22.61,22.58,22.61,339000.0,18.2988,18.2988,18.2745,18.2988,339000.0
2010-04-27 10:40:00,22.61,22.64,22.6,22.61,576400.0,18.2988,18.323,18.2907,18.2988,576400.0
2010-04-27 10:45:00,22.62,22.65,22.61,22.61,523000.0,18.3068,18.3311,18.2988,18.2988,523000.0
2010-04-27 10:50:00,22.61,22.62,22.56,22.6,450600.0,18.2988,18.3068,18.2583,18.2907,450600.0
2010-04-27 10:55:00,22.6,22.61,22.58,22.59,326000.0,18.2907,18.2988,18.2745,18.2826,326000.0
2010-04-27 11:00:00,22.59,22.6,22.55,22.58,285000.0,18.2826,18.2907,18.2502,18.2745,285000.0
2010-04-27 11:05:00,22.58,22.59,22.53,22.53,298800.0,18.2745,18.2826,18.234,18.234,298800.0
2010-04-27 11:10:00,22.53,22.53,22.45,22.46,763200.0,18.234,18.234,18.1693,18.1774,763200.0
2010-04-27 11:15:00,22.46,22.47,22.4,22.44,1021800.0,18.1774,18.1854,18.1288,18.1612,1021800.0
2010-04-27 11:20:00,22.44,22.47,22.4,22.4,568200.0,18.1612,18.1854,18.1288,18.1288,568200.0
2010-04-27 11:25:00,22.39,22.39,22.25,22.26,793600.0,18.1207,18.1207,18.0074,18.0155,793600.0
2010-04-27 11:30:00,22.25,22.28,22.18,22.28,1275000.0,18.0074,18.0317,17.9507,18.0317,1275000.0
2010-04-27 11:35:00,22.28,22.31,22.17,22.19,1704600.0,18.0317,18.056,17.9427,17.9588,1704600.0
2010-04-27 11:40:00,22.19,22.29,22.19,22.27,652200.0,17.9588,18.0398,17.9588,18.0236,652200.0
2010-04-27 11:45:00,22.27,22.27,22.22,22.22,591400.0,18.0236,18.0236,17.9831,17.9831,591400.0
2010-04-27 11:50:00,22.22,22.24,22.15,22.16,981800.0,17.9831,17.9993,17.9265,17.9346,981800.0
2010-04-27 11:55:00,22.16,22.26,22.15,22.23,931000.0,17.9346,18.0155,17.9265,17.9912,931000.0
2010-04-27 12:00:00,22.23,22.25,22.22,22.25,336600.0,17.9912,18.0074,17.9831,18.0074,336600.0
2010-04-27 12:05:00,22.25,22.27,22.22,22.22,229600.0,18.0074,18.0236,17.9831,17.9831,229600.0
2010-04-27 12:10:00,22.23,22.23,22.11,22.13,806200.0,17.9912,17.9912,17.8941,17.9103,806200.0
2010-04-27 12:15:00,22.13,22.18,22.13,22.16,544800.0,17.9103,17.9507,17.9103,17.9346,544800.0
2010-04-27 12:20:00,22.16,22.19,22.15,22.18,962400.0,17.9346,17.9588,17.9265,17.9507,962400.0
2010-04-27 12:25:00,22.18,22.18,22.13,22.16,513600.0,17.9507,17.9507,17.9103,17.9346,513600.0
2010-04-27 12:30:00,22.15,22.17,22.13,22.16,367200.0,17.9265,17.9427,17.9103,17.9346,367200.0
2010-04-27 12:35:00,22.16,22.18,22.15,22.18,537800.0,17.9346,17.9507,17.9265,17.9507,537800.0
2010-04-27 12:40:00,22.18,22.2,22.16,22.19,617400.0,17.9507,17.9669,17.9346,17.9588,617400.0
2010-04-27 12:45:00,22.2,22.21,22.18,22.18,129200.0,17.9669,17.975,17.9507,17.9507,129200.0
2010-04-27 12:50:00,22.18,22.23,22.18,22.2,170600.0,17.9507,17.9912,17.9507,17.9669,170600.0
2010-04-27 12:55:00,22.2,22.22,22.19,22.22,38200.0,17.9669,17.9831,17.9588,17.9831,38200.0
2010-04-27 13:00:00,22.21,22.24,22.21,22.24,142000.0,17.975,17.9993,17.975,17.9993,142000.0
2010-04-27 13:05:00,22.24,22.27,22.23,22.24,269200.0,17.9993,18.0236,17.9912,17.9993,269200.0
2010-04-27 13:10:00,22.24,22.25,22.23,22.25,152400.0,17.9993,18.0074,17.9912,18.0074,152400.0
2010-04-27 13:15:00,22.25,22.33,22.24,22.33,302000.0,18.0074,18.0721,17.9993,18.0721,302000.0
2010-04-27 13:20:00,22.33,22.33,22.3,22.3,78800.0,18.0721,18.0721,18.0479,18.0479,78800.0
2010-04-27 13:25:00,22.29,22.36,22.29,22.36,156200.0,18.0398,18.0964,18.0398,18.0964,156200.0
2010-04-27 13:30:00,22.36,22.37,22.32,22.32,164200.0,18.0964,18.1045,18.0641,18.0641,164200.0
2010-04-27 13:35:00,22.32,22.36,22.3,22.3,264200.0,18.0641,18.0964,18.0479,18.0479,264200.0
2010-04-27 13:40:00,22.3,22.31,22.29,22.31,95400.0,18.0479,18.056,18.0398,18.056,95400.0
2010-04-27 13:45:00,22.32,22.33,22.3,22.32,60800.0,18.0641,18.0721,18.0479,18.0641,60800.0
2010-04-27 13:50:00,22.32,22.35,22.3,22.32,198600.0,18.0641,18.0883,18.0479,18.0641,198600.0
2010-04-27 13:55:00,22.33,22.35,22.3,22.3,133400.0,18.0721,18.0883,18.0479,18.0479,133400.0
2010-04-27 14:00:00,22.3,22.3,22.23,22.25,219800.0,18.0479,18.0479,17.9912,18.0074,219800.0
2010-04-27 14:05:00,22.26,22.29,22.25,22.26,302600.0,18.0155,18.0398,18.0074,18.0155,302600.0
2010-04-27 14:10:00,22.25,22.25,22.25,22.25,135600.0,18.0074,18.0074,18.0074,18.0074,135600.0
2010-04-27 14:15:00,22.25,22.27,22.23,22.23,138600.0,18.0074,18.0236,17.9912,17.9912,138600.0
2010-04-27 14:20:00,22.24,22.24,22.2,22.22,332200.0,17.9993,17.9993,17.9669,17.9831,332200.0
2010-04-27 14:25:00,22.22,22.25,22.21,22.25,372800.0,17.9831,18.0074,17.975,18.0074,372800.0
2010-04-27 14:30:00,22.25,22.25,22.2,22.21,390800.0,18.0074,18.0074,17.9669,17.975,390800.0
2010-04-27 14:35:00,22.2,22.21,22.16,22.18,535400.0,17.9669,17.975,17.9346,17.9507,535400.0
2010-04-27 14:40:00,22.18,22.2,22.14,22.15,577400.0,17.9507,17.9669,17.9184,17.9265,577400.0
2010-04-27 14:45:00,22.15,22.18,22.14,22.16,941800.0,17.9265,17.9507,17.9184,17.9346,941800.0
2010-04-27 14:50:00,22.16,22.17,22.14,22.16,426800.0,17.9346,17.9427,17.9184,17.9346,426800.0
2010-04-27 14:55:00,22.16,22.16,22.1,22.13,263600.0,17.9346,17.9346,17.886,17.9103,263600.0
2010-04-27 15:00:00,22.14,22.14,22.11,22.11,570200.0,17.9184,17.9184,17.8941,17.8941,570200.0
2010-04-27 15:05:00,22.11,22.17,22.1,22.15,654000.0,17.8941,17.9427,17.886,17.9265,654000.0
2010-04-27 15:10:00,22.16,22.16,22.11,22.11,429200.0,17.9346,17.9346,17.8941,17.8941,429200.0
2010-04-27 15:15:00,22.12,22.14,22.08,22.14,1270800.0,17.9022,17.9184,17.8698,17.9184,1270800.0
2010-04-27 15:20:00,22.14,22.16,22.14,22.15,942200.0,17.9184,17.9346,17.9184,17.9265,942200.0
2010-04-27 15:25:00,22.15,22.16,22.11,22.12,1483000.0,17.9265,17.9346,17.8941,17.9022,1483000.0
2010-04-27 15:30:00,22.12,22.12,22.05,22.07,511800.0,17.9022,17.9022,17.8455,17.8617,511800.0
2010-04-27 15:35:00,22.08,22.08,22.05,22.06,722200.0,17.8698,17.8698,17.8455,17.8536,722200.0
2010-04-27 15:40:00,22.06,22.07,22.0,22.04,1282200.0,17.8536,17.8617,17.8051,17.8374,1282200.0
2010-04-27 15:45:00,22.04,22.04,21.93,21.95,1434800.0,17.8374,17.8374,17.7484,17.7646,1434800.0
2010-04-27 15:50:00,21.95,21.98,21.88,21.91,2604200.0,17.7646,17.7889,17.708,17.7322,2604200.0
2010-04-27 15:55:00,21.91,21.94,21.9,21.91,2917800.0,17.7322,17.7565,17.7241,17.7322,2917800.0
2010-04-28 09:30:00,21.99,22.25,21.98,22.0,638800.0,17.797,18.0074,17.7889,17.8051,638800.0
2010-04-28 09:35:00,22.0,22.15,21.99,22.13,868200.0,17.8051,17.9265,17.797,17.9103,868200.0
2010-04-28 09:40:00,22.13,22.19,22.06,22.13,1146000.0,17.9103,17.9588,17.8536,17.9103,1146000.0
2010-04-28 09:45:00,22.14,22.18,22.09,22.17,487600.0,17.9184,17.9507,17.8779,17.9427,487600.0
2010-04-28 09:50:00,22.17,22.17,22.04,22.05,577000.0,17.9427,17.9427,17.8374,17.8455,577000.0
2010-04-28 09:55:00,22.04,22.06,21.99,22.05,336600.0,17.8374,17.8536,17.797,17.8455,336600.0
2010-04-28 10:00:00,22.04,22.07,21.97,21.97,761200.0,17.8374,17.8617,17.7808,17.7808,761200.0
2010-04-28 10:05:00,21.97,22.03,21.97,21.99,1812600.0,17.7808,17.8293,17.7808,17.797,1812600.0
2010-04-28 10:10:00,21.99,21.99,21.92,21.98,755600.0,17.797,17.797,17.7403,17.7889,755600.0
2010-04-28 10:15:00,21.98,22.03,21.96,22.0,853400.0,17.7889,17.8293,17.7727,17.8051,853400.0
2010-04-28 10:20:00,22.0,22.03,21.96,21.99,319800.0,17.8051,17.8293,17.7727,17.797,319800.0
2010-04-28 10:25:00,21.99,22.01,21.97,21.98,215800.0,17.797,17.8132,17.7808,17.7889,215800.0
2010-04-28 10:30:00,21.97,22.02,21.92,21.93,376200.0,17.7808,17.8213,17.7403,17.7484,376200.0
2010-04-28 10:35:00,21.92,21.92,21.84,21.86,540000.0,17.7403,17.7403,17.6756,17.6918,540000.0
2010-04-28 10:40:00,21.87,21.9,21.82,21.84,438600.0,17.6999,17.7241,17.6594,17.6756,438600.0
2010-04-28 10:45:00,21.83,21.88,21.8,21.8,576600.0,17.6675,17.708,17.6432,17.6432,576600.0
2010-04-28 10:50:00,21.81,21.87,21.81,21.85,440200.0,17.6513,17.6999,17.6513,17.6837,440200.0
2010-04-28 10:55:00,21.84,21.85,21.82,21.84,246600.0,17.6756,17.6837,17.6594,17.6756,246600.0
2010-04-28 11:00:00,21.85,21.88,21.84,21.87,326000.0,17.6837,17.708,17.6756,17.6999,326000.0
2010-04-28 11:05:00,21.88,21.92,21.88,21.9,329400.0,17.708,17.7403,17.708,17.7241,329400.0
2010-04-28 11:10:00,21.91,21.92,21.89,21.91,205000.0,17.7322,17.7403,17.716,17.7322,205000.0
2010-04-28 11:15:00,21.91,21.92,21.89,21.91,305800.0,17.7322,17.7403,17.716,17.7322,305800.0
2010-04-28 11:20:00,21.91,21.93,21.9,21.91,296000.0,17.7322,17.7484,17.7241,17.7322,296000.0
2010-04-28 11:25:00,21.92,21.92,21.82,21.86,1996400.0,17.7403,17.7403,17.6594,17.6918,1996400.0
2010-04-28 11:30:00,21.85,21.87,21.78,21.79,1010400.0,17.6837,17.6999,17.627,17.6351,1010400.0
2010-04-28 11:35:00,21.79,21.79,21.64,21.74,1507200.0,17.6351,17.6351,17.5137,17.5946,1507200.0
2010-04-28 11:40:00,21.73,21.8,21.71,21.75,982200.0,17.5866,17.6432,17.5704,17.6027,982200.0
2010-04-28 11:45:00,21.75,21.78,21.74,21.78,454200.0,17.6027,17.627,17.5946,17.627,454200.0
2010-04-28 11:50:00,21.78,21.78,21.75,21.75,402000.0,17.627,17.627,17.6027,17.6027,402000.0
2010-04-28 11:55:00,21.75,21.8,21.75,21.76,443000.0,17.6027,17.6432,17.6027,17.6108,443000.0
2010-04-28 12:00:00,21.75,21.78,21.71,21.72,573600.0,17.6027,17.627,17.5704,17.5785,573600.0
2010-04-28 12:05:00,21.72,21.73,21.7,21.73,340800.0,17.5785,17.5866,17.5623,17.5866,340800.0
2010-04-28 12:10:00,21.74,21.75,21.71,21.74,242000.0,17.5946,17.6027,17.5704,17.5946,242000.0
2010-04-28 12:15:00,21.74,21.75,21.73,21.74,172000.0,17.5946,17.6027,17.5866,17.5946,172000.0
2010-04-28 12:20:00,21.74,21.82,21.73,21.81,341800.0,17.5946,17.6594,17.5866,17.6513,341800.0
2010-04-28 12:25:00,21.81,21.85,21.81,21.83,538400.0,17.6513,17.6837,17.6513,17.6675,538400.0
2010-04-28 12:30:00,21.83,21.84,21.79,21.79,159000.0,17.6675,17.6756,17.6351,17.6351,159000.0
2010-04-28 12:35:00,21.79,21.8,21.75,21.76,490800.0,17.6351,17.6432,17.6027,17.6108,490800.0
2010-04-28 12:40:00,21.77,21.78,21.76,21.77,103400.0,17.6189,17.627,17.6108,17.6189,103400.0
2010-04-28 12:45:00,21.77,21.8,21.77,21.78,207000.0,17.6189,17.6432,17.6189,17.627,207000.0
2010-04-28 12:50:00,21.78,21.83,21.78,21.82,116400.0,17.627,17.6675,17.627,17.6594,116400.0
2010-04-28 12:55:00,21.82,21.83,21.81,21.81,136800.0,17.6594,17.6675,17.6513,17.6513,136800.0
2010-04-28 13:00:00,21.82,21.82,21.8,21.81,77600.0,17.6594,17.6594,17.6432,17.6513,77600.0
2010-04-28 13:05:00,21.81,21.84,21.81,21.83,61800.0,17.6513,17.6756,17.6513,17.6675,61800.0
2010-04-28 13:10:00,21.83,21.85,21.82,21.82,89400.0,17.6675,17.6837,17.6594,17.6594,89400.0
2010-04-28 13:15:00,21.82,21.84,21.79,21.79,337200.0,17.6594,17.6756,17.6351,17.6351,337200.0
2010-04-28 13:20:00,21.79,21.81,21.79,21.81,47800.0,17.6351,17.6513,17.6351,17.6513,47800.0
2010-04-28 13:25:00,21.81,21.81,21.75,21.75,214000.0,17.6513,17.6513,17.6027,17.6027,214000.0
2010-04-28 13:30:00,21.75,21.77,21.75,21.76,48200.0,17.6027,17.6189,17.6027,17.6108,48200.0
2010-04-28 13:35:00,21.76,21.81,21.76,21.81,62200.0,17.6108,17.6513,17.6108,17.6513,62200.0
2010-04-28 13:40:00,21.81,21.81,21.79,21.79,91200.0,17.6513,17.6513,17.6351,17.6351,91200.0
2010-04-28 13:45:00,21.79,21.79,21.77,21.78,118600.0,17.6351,17.6351,17.6189,17.627,118600.0
2010-04-28 13:50:00,21.78,21.8,21.78,21.8,58200.0,17.627,17.6432,17.627,17.6432,58200.0
2010-04-28 13:55:00,21.8,21.81,21.79,21.79,134000.0,17.6432,17.6513,17.6351,17.6351,134000.0
2010-04-28 14:00:00,21.8,21.8,21.78,21.79,112000.0,17.6432,17.6432,17.627,17.6351,112000.0
2010-04-28 14:05:00,21.8,21.81,21.78,21.78,175800.0,17.6432,17.6513,17.627,17.627,175800.0
2010-04-28 14:10:00,21.78,21.83,21.77,21.8,156800.0,17.627,17.6675,17.6189,17.6432,156800.0
2010-04-28 14:15:00,21.8,21.83,21.75,21.76,294600.0,17.6432,17.6675,17.6027,17.6108,294600.0
2010-04-28 14:20:00,21.76,21.86,21.74,21.82,316200.0,17.6108,17.6918,17.5946,17.6594,316200.0
2010-04-28 14:25:00,21.82,21.86,21.81,21.81,268600.0,17.6594,17.6918,17.6513,17.6513,268600.0
2010-04-28 14:30:00,21.81,21.86,21.77,21.86,438200.0,17.6513,17.6918,17.6189,17.6918,438200.0
2010-04-28 14:35:00,21.86,21.86,21.82,21.84,214200.0,17.6918,17.6918,17.6594,17.6756,214200.0
2010-04-28 14:40:00,21.84,21.86,21.82,21.84,286400.0,17.6756,17.6918,17.6594,17.6756,286400.0
2010-04-28 14:45:00,21.84,21.86,21.8,21.8,528000.0,17.6756,17.6918,17.6432,17.6432,528000.0
2010-04-28 14:50:00,21.8,21.85,21.8,21.84,801200.0,17.6432,17.6837,17.6432,17.6756,801200.0
2010-04-28 14:55:00,21.84,21.92,21.84,21.91,1028400.0,17.6756,17.7403,17.6756,17.7322,1028400.0
2010-04-28 15:00:00,21.91,21.92,21.84,21.84,593800.0,17.7322,17.7403,17.6756,17.6756,593800.0
2010-04-28 15:05:00,21.84,21.86,21.8,21.81,336200.0,17.6756,17.6918,17.6432,17.6513,336200.0
2010-04-28 15:10:00,21.81,21.82,21.79,21.8,262400.0,17.6513,17.6594,17.6351,17.6432,262400.0
2010-04-28 15:15:00,21.81,21.81,21.77,21.8,316800.0,17.6513,17.6513,17.6189,17.6432,316800.0
2010-04-28 15:20:00,21.8,21.8,21.77,21.79,173600.0,17.6432,17.6432,17.6189,17.6351,173600.0
2010-04-28 15:25:00,21.79,21.8,21.78,21.79,130600.0,17.6351,17.6432,17.627,17.6351,130600.0
2010-04-28 15:30:00,21.79,21.82,21.78,21.78,186800.0,17.6351,17.6594,17.627,17.627,186800.0
2010-04-28 15:35:00,21.78,21.8,21.74,21.74,456000.0,17.627,17.6432,17.5946,17.5946,456000.0
2010-04-28 15:40:00,21.74,21.76,21.72,21.75,511200.0,17.5946,17.6108,17.5785,17.6027,511200.0
2010-04-28 15:45:00,21.76,21.77,21.68,21.68,735800.0,17.6108,17.6189,17.5461,17.5461,735800.0
2010-04-28 15:50:00,21.68,21.69,21.66,21.68,1153600.0,17.5461,17.5542,17.5299,17.5461,1153600.0
2010-04-28 15:55:00,21.68,21.72,21.68,21.71,1320000.0,17.5461,17.5785,17.5461,17.5704,1320000.0
2010-04-29 09:30:00,21.92,21.99,21.88,21.99,299800.0,17.7403,17.797,17.708,17.797,299800.0
2010-04-29 09:35:00,21.99,22.06,21.97,21.98,798600.0,17.797,17.8536,17.7808,17.7889,798600.0
2010-04-29 09:40:00,21.98,22.01,21.9,22.01,641400.0,17.7889,17.8132,17.7241,17.8132,641400.0
2010-04-29 09:45:00,22.01,22.05,21.97,21.99,526400.0,17.8132,17.8455,17.7808,17.797,526400.0
2010-04-29 09:50:00,21.99,22.03,21.99,21.99,493600.0,17.797,17.8293,17.797,17.797,493600.0
2010-04-29 09:55:00,21.99,21.99,21.91,21.92,769400.0,17.797,17.797,17.7322,17.7403,769400.0
2010-04-29 10:00:00,21.92,21.92,21.83,21.87,677800.0,17.7403,17.7403,17.6675,17.6999,677800.0
2010-04-29 10:05:00,21.87,21.9,21.86,21.88,253600.0,17.6999,17.7241,17.6918,17.708,253600.0
2010-04-29 10:10:00,21.88,21.92,21.86,21.91,213000.0,17.708,17.7403,17.6918,17.7322,213000.0
2010-04-29 10:15:00,21.91,21.92,21.87,21.92,197400.0,17.7322,17.7403,17.6999,17.7403,197400.0
2010-04-29 10:20:00,21.92,22.0,21.92,21.96,581000.0,17.7403,17.8051,17.7403,17.7727,581000.0
2010-04-29 10:25:00,21.96,22.0,21.93,22.0,409200.0,17.7727,17.8051,17.7484,17.8051,409200.0
2010-04-29 10:30:00,22.0,22.02,21.98,22.02,268400.0,17.8051,17.8213,17.7889,17.8213,268400.0
2010-04-29 10:35:00,22.02,22.04,22.0,22.02,338600.0,17.8213,17.8374,17.8051,17.8213,338600.0
2010-04-29 10:40:00,22.02,22.06,22.01,22.05,356000.0,17.8213,17.8536,17.8132,17.8455,356000.0
2010-04-29 10:45:00,22.05,22.1,22.05,22.07,588600.0,17.8455,17.886,17.8455,17.8617,588600.0
2010-04-29 10:50:00,22.07,22.13,22.07,22.11,439800.0,17.8617,17.9103,17.8617,17.8941,439800.0
2010-04-29 10:55:00,22.11,22.11,22.07,22.07,407600.0,17.8941,17.8941,17.8617,17.8617,407600.0
2010-04-29 11:00:00,22.07,22.09,22.04,22.07,295600.0,17.8617,17.8779,17.8374,17.8617,295600.0
2010-04-29 11:05:00,22.07,22.07,22.0,22.05,351800.0,17.8617,17.8617,17.8051,17.8455,351800.0
2010-04-29 11:10:00,22.06,22.08,22.04,22.06,306600.0,17.8536,17.8698,17.8374,17.8536,306600.0
2010-04-29 11:15:00,22.06,22.06,22.0,22.02,504600.0,17.8536,17.8536,17.8051,17.8213,504600.0
2010-04-29 11:20:00,22.03,22.07,22.02,22.05,603400.0,17.8293,17.8617,17.8213,17.8455,603400.0
2010-04-29 11:25:00,22.05,22.08,22.03,22.08,241600.0,17.8455,17.8698,17.8293,17.8698,241600.0
2010-04-29 11:30:00,22.08,22.08,22.04,22.04,153200.0,17.8698,17.8698,17.8374,17.8374,153200.0
2010-04-29 11:35:00,22.05,22.08,22.05,22.06,357200.0,17.8455,17.8698,17.8455,17.8536,357200.0
2010-04-29 11:40:00,22.06,22.09,22.05,22.08,417000.0,17.8536,17.8779,17.8455,17.8698,417000.0
2010-04-29 11:45:00,22.09,22.09,22.05,22.05,213200.0,17.8779,17.8779,17.8455,17.8455,213200.0
2010-04-29 11:50:00,22.05,22.07,22.05,22.06,61400.0,17.8455,17.8617,17.8455,17.8536,61400.0
2010-04-29 11:55:00,22.06,22.07,22.06,22.07,114600.0,17.8536,17.8617,17.8536,17.8617,114600.0
2010-04-29 12:00:00,22.06,22.08,22.05,22.07,205200.0,17.8536,17.8698,17.8455,17.8617,205200.0
2010-04-29 12:05:00,22.08,22.08,22.02,22.03,301800.0,17.8698,17.8698,17.8213,17.8293,301800.0
2010-04-29 12:10:00,22.03,22.03,21.99,22.0,291400.0,17.8293,17.8293,17.797,17.8051,291400.0
2010-04-29 12:15:00,22.0,22.03,22.0,22.02,80000.0,17.8051,17.8293,17.8051,17.8213,80000.0
2010-04-29 12:20:00,22.02,22.03,22.0,22.01,118400.0,17.8213,17.8293,17.8051,17.8132,118400.0
2010-04-29 12:25:00,22.0,22.03,22.0,22.03,156800.0,17.8051,17.8293,17.8051,17.8293,156800.0
2010-04-29 12:30:00,22.03,22.05,22.01,22.05,181000.0,17.8293,17.8455,17.8132,17.8455,181000.0
2010-04-29 12:35:00,22.05,22.06,22.04,22.06,293200.0,17.8455,17.8536,17.8374,17.8536,293200.0
2010-04-29 12:40:00,22.06,22.11,22.05,22.1,380000.0,17.8536,17.8941,17.8455,17.886,380000.0
2010-04-29 12:45:00,22.1,22.1,22.07,22.09,208400.0,17.886,17.886,17.8617,17.8779,208400.0
2010-04-29 12:50:00,22.1,22.1,22.08,22.09,94000.0,17.886,17.886,17.8698,17.8779,94000.0
2010-04-29 12:55:00,22.09,22.1,22.08,22.08,36200.0,17.8779,17.886,17.8698,17.8698,36200.0
2010-04-29 13:00:00,22.08,22.1,22.08,22.1,209600.0,17.8698,17.886,17.8698,17.886,209600.0
2010-04-29 13:05:00,22.1,22.12,22.1,22.11,401800.0,17.886,17.9022,17.886,17.8941,401800.0
2010-04-29 13:10:00,22.12,22.13,22.1,22.11,129400.0,17.9022,17.9103,17.886,17.8941,129400.0
2010-04-29 13:15:00,22.11,22.11,22.1,22.11,72400.0,17.8941,17.8941,17.886,17.8941,72400.0
2010-04-29 13:20:00,22.11,22.15,22.11,22.12,150200.0,17.8941,17.9265,17.8941,17.9022,150200.0
2010-04-29 13:25:00,22.12,22.13,22.11,22.12,162200.0,17.9022,17.9103,17.8941,17.9022,162200.0
2010-04-29 13:30:00,22.11,22.13,22.11,22.13,114000.0,17.8941,17.9103,17.8941,17.9103,114000.0
2010-04-29 13:35:00,22.13,22.14,22.12,22.12,38600.0,17.9103,17.9184,17.9022,17.9022,38600.0
2010-04-29 13:40:00,22.12,22.14,22.11,22.14,45800.0,17.9022,17.9184,17.8941,17.9184,45800.0
2010-04-29 13:45:00,22.14,22.16,22.14,22.16,195800.0,17.9184,17.9346,17.9184,17.9346,195800.0
2010-04-29 13:50:00,22.16,22.17,22.13,22.13,88800.0,17.9346,17.9427,17.9103,17.9103,88800.0
2010-04-29 13:55:00,22.14,22.19,22.13,22.18,620200.0,17.9184,17.9588,17.9103,17.9507,620200.0
2010-04-29 14:00:00,22.18,22.19,22.18,22.18,340200.0,17.9507,17.9588,17.9507,17.9507,340200.0
2010-04-29 14:05:00,22.18,22.19,22.17,22.19,157400.0,17.9507,17.9588,17.9427,17.9588,157400.0
2010-04-29 14:10:00,22.19,22.2,22.18,22.19,301800.0,17.9588,17.9669,17.9507,17.9588,301800.0
2010-04-29 14:15:00,22.19,22.2,22.18,22.2,169200.0,17.9588,17.9669,17.9507,17.9669,169200.0
2010-04-29 14:20:00,22.2,22.2,22.18,22.18,286600.0,17.9669,17.9669,17.9507,17.9507,286600.0
2010-04-29 14:25:00,22.18,22.18,22.17,22.18,132000.0,17.9507,17.9507,17.9427,17.9507,132000.0
2010-04-29 14:30:00,22.18,22.19,22.18,22.19,92600.0,17.9507,17.9588,17.9507,17.9588,92600.0
2010-04-29 14:35:00,22.18,22.2,22.13,22.14,501600.0,17.9507,17.9669,17.9103,17.9184,501600.0
2010-04-29 14:40:00,22.13,22.16,22.13,22.16,458400.0,17.9103,17.9346,17.9103,17.9346,458400.0
2010-04-29 14:45:00,22.16,22.17,22.15,22.16,321600.0,17.9346,17.9427,17.9265,17.9346,321600.0
2010-04-29 14:50:00,22.16,22.17,22.1,22.11,195600.0,17.9346,17.9427,17.886,17.8941,195600.0
2010-04-29 14:55:00,22.11,22.13,22.1,22.12,322600.0,17.8941,17.9103,17.886,17.9022,322600.0
2010-04-29 15:00:00,22.12,22.13,22.1,22.11,237000.0,17.9022,17.9103,17.886,17.8941,237000.0
2010-04-29 15:05:00,22.11,22.14,22.11,22.14,130200.0,17.8941,17.9184,17.8941,17.9184,130200.0
2010-04-29 15:10:00,22.13,22.13,22.1,22.11,152400.0,17.9103,17.9103,17.886,17.8941,152400.0
2010-04-29 15:15:00,22.11,22.11,22.09,22.09,153800.0,17.8941,17.8941,17.8779,17.8779,153800.0
2010-04-29 15:20:00,22.09,22.09,22.06,22.07,340200.0,17.8779,17.8779,17.8536,17.8617,340200.0
2010-04-29 15:25:00,22.06,22.11,22.05,22.11,306200.0,17.8536,17.8941,17.8455,17.8941,306200.0
2010-04-29 15:30:00,22.11,22.12,22.09,22.11,200600.0,17.8941,17.9022,17.8779,17.8941,200600.0
2010-04-29 15:35:00,22.11,22.15,22.11,22.13,365600.0,17.8941,17.9265,17.8941,17.9103,365600.0
2010-04-29 15:40:00,22.13,22.14,22.11,22.11,749800.0,17.9103,17.9184,17.8941,17.8941,749800.0
2010-04-29 15:45:00,22.11,22.13,22.11,22.13,407400.0,17.8941,17.9103,17.8941,17.9103,407400.0
2010-04-29 15:50:00,22.13,22.15,22.12,22.14,374600.0,17.9103,17.9265,17.9022,17.9184,374600.0
2010-04-29 15:55:00,22.14,22.14,22.11,22.12,1187600.0,17.9184,17.9184,17.8941,17.9022,1187600.0
2010-04-30 09:30:00,22.18,22.2,22.1,22.11,224400.0,17.9507,17.9669,17.886,17.8941,224400.0
2010-04-30 09:35:00,22.11,22.18,22.1,22.11,361200.0,17.8941,17.9507,17.886,17.8941,361200.0
2010-04-30 09:40:00,22.11,22.16,22.04,22.11,473600.0,17.8941,17.9346,17.8374,17.8941,473600.0
2010-04-30 09:45:00,22.11,22.12,22.09,22.11,167200.0,17.8941,17.9022,17.8779,17.8941,167200.0
2010-04-30 09:50:00,22.11,22.11,22.0,22.06,309200.0,17.8941,17.8941,17.8051,17.8536,309200.0
2010-04-30 09:55:00,22.06,22.09,22.01,22.01,216200.0,17.8536,17.8779,17.8132,17.8132,216200.0
2010-04-30 10:00:00,22.01,22.03,21.91,21.92,467000.0,17.8132,17.8293,17.7322,17.7403,467000.0
2010-04-30 10:05:00,21.91,21.97,21.84,21.86,907200.0,17.7322,17.7808,17.6756,17.6918,907200.0
2010-04-30 10:10:00,21.86,21.89,21.84,21.84,719800.0,17.6918,17.716,17.6756,17.6756,719800.0
2010-04-30 10:15:00,21.84,21.86,21.8,21.83,884200.0,17.6756,17.6918,17.6432,17.6675,884200.0
2010-04-30 10:20:00,21.82,21.88,21.82,21.85,313400.0,17.6594,17.708,17.6594,17.6837,313400.0
2010-04-30 10:25:00,21.84,21.9,21.84,21.89,336200.0,17.6756,17.7241,17.6756,17.716,336200.0
2010-04-30 10:30:00,21.89,21.89,21.83,21.86,620400.0,17.716,17.716,17.6675,17.6918,620400.0
2010-04-30 10:35:00,21.86,21.86,21.78,21.79,237600.0,17.6918,17.6918,17.627,17.6351,237600.0
2010-04-30 10:40:00,21.79,21.82,21.79,21.81,222800.0,17.6351,17.6594,17.6351,17.6513,222800.0
2010-04-30 10:45:00,21.81,21.93,21.81,21.91,295600.0,17.6513,17.7484,17.6513,17.7322,295600.0
2010-04-30 10:50:00,21.91,21.91,21.83,21.85,556600.0,17.7322,17.7322,17.6675,17.6837,556600.0
2010-04-30 10:55:00,21.84,21.87,21.84,21.87,174400.0,17.6756,17.6999,17.6756,17.6999,174400.0
2010-04-30 11:00:00,21.88,21.89,21.84,21.85,407800.0,17.708,17.716,17.6756,17.6837,407800.0
2010-04-30 11:05:00,21.85,21.85,21.79,21.8,443200.0,17.6837,17.6837,17.6351,17.6432,443200.0
2010-04-30 11:10:00,21.8,21.82,21.79,21.81,97600.0,17.6432,17.6594,17.6351,17.6513,97600.0
2010-04-30 11:15:00,21.81,21.82,21.76,21.81,273000.0,17.6513,17.6594,17.6108,17.6513,273000.0
2010-04-30 11:20:00,21.81,21.82,21.8,21.81,66400.0,17.6513,17.6594,17.6432,17.6513,66400.0
2010-04-30 11:25:00,21.81,21.81,21.73,21.74,496000.0,17.6513,17.6513,17.5866,17.5946,496000.0
2010-04-30 11:30:00,21.74,21.83,21.73,21.83,112400.0,17.5946,17.6675,17.5866,17.6675,112400.0
2010-04-30 11:35:00,21.83,21.84,21.81,21.81,115000.0,17.6675,17.6756,17.6513,17.6513,115000.0
2010-04-30 11:40:00,21.81,21.83,21.8,21.8,193400.0,17.6513,17.6675,17.6432,17.6432,193400.0
2010-04-30 11:45:00,21.8,21.83,21.8,21.82,135800.0,17.6432,17.6675,17.6432,17.6594,135800.0
2010-04-30 11:50:00,21.83,21.85,21.81,21.82,443200.0,17.6675,17.6837,17.6513,17.6594,443200.0
2010-04-30 11:55:00,21.82,21.84,21.82,21.82,59600.0,17.6594,17.6756,17.6594,17.6594,59600.0
2010-04-30 12:00:00,21.83,21.83,21.75,21.77,157200.0,17.6675,17.6675,17.6027,17.6189,157200.0
2010-04-30 12:05:00,21.77,21.77,21.74,21.74,96400.0,17.6189,17.6189,17.5946,17.5946,96400.0
2010-04-30 12:10:00,21.74,21.75,21.74,21.74,138000.0,17.5946,17.6027,17.5946,17.5946,138000.0
2010-04-30 12:15:00,21.74,21.74,21.67,21.67,658000.0,17.5946,17.5946,17.538,17.538,658000.0
2010-04-30 12:20:00,21.67,21.67,21.59,21.6,994600.0,17.538,17.538,17.4732,17.4813,994600.0
2010-04-30 12:25:00,21.61,21.63,21.57,21.6,4763400.0,17.4894,17.5056,17.4571,17.4813,4763400.0
2010-04-30 12:30:00,21.6,21.63,21.58,21.6,555000.0,17.4813,17.5056,17.4652,17.4813,555000.0
2010-04-30 12:35:00,21.6,21.6,21.54,21.55,435200.0,17.4813,17.4813,17.4328,17.4409,435200.0
2010-04-30 12:40:00,21.55,21.6,21.55,21.59,724600.0,17.4409,17.4813,17.4409,17.4732,724600.0
2010-04-30 12:45:00,21.59,21.61,21.57,21.59,4752400.0,17.4732,17.4894,17.4571,17.4732,4752400.0
2010-04-30 12:50:00,21.59,21.61,21.53,21.53,833000.0,17.4732,17.4894,17.4247,17.4247,833000.0
2010-04-30 12:55:00,21.53,21.54,21.45,21.47,1397400.0,17.4247,17.4328,17.3599,17.3761,1397400.0
2010-04-30 13:00:00,21.47,21.5,21.46,21.5,832000.0,17.3761,17.4004,17.368,17.4004,832000.0
2010-04-30 13:05:00,21.5,21.5,21.43,21.46,893400.0,17.4004,17.4004,17.3438,17.368,893400.0
2010-04-30 13:10:00,21.46,21.48,21.39,21.4,1584800.0,17.368,17.3842,17.3114,17.3195,1584800.0
2010-04-30 13:15:00,21.4,21.46,21.4,21.45,730800.0,17.3195,17.368,17.3195,17.3599,730800.0
2010-04-30 13:20:00,21.45,21.47,21.44,21.46,325600.0,17.3599,17.3761,17.3518,17.368,325600.0
2010-04-30 13:25:00,21.46,21.55,21.45,21.5,925200.0,17.368,17.4409,17.3599,17.4004,925200.0
2010-04-30 13:30:00,21.5,21.55,21.5,21.55,247000.0,17.4004,17.4409,17.4004,17.4409,247000.0
2010-04-30 13:35:00,21.54,21.58,21.54,21.57,710200.0,17.4328,17.4652,17.4328,17.4571,710200.0
2010-04-30 13:40:00,21.58,21.63,21.58,21.61,372000.0,17.4652,17.5056,17.4652,17.4894,372000.0
2010-04-30 13:45:00,21.61,21.64,21.6,21.61,482000.0,17.4894,17.5137,17.4813,17.4894,482000.0
2010-04-30 13:50:00,21.61,21.61,21.59,21.59,377400.0,17.4894,17.4894,17.4732,17.4732,377400.0
2010-04-30 13:55:00,21.6,21.6,21.53,21.53,421200.0,17.4813,17.4813,17.4247,17.4247,421200.0
2010-04-30 14:00:00,21.53,21.53,21.5,21.52,456000.0,17.4247,17.4247,17.4004,17.4166,456000.0
2010-04-30 14:05:00,21.52,21.55,21.52,21.55,95400.0,17.4166,17.4409,17.4166,17.4409,95400.0
2010-04-30 14:10:00,21.55,21.61,21.54,21.61,671000.0,17.4409,17.4894,17.4328,17.4894,671000.0
2010-04-30 14:15:00,21.61,21.64,21.6,21.62,447000.0,17.4894,17.5137,17.4813,17.4975,447000.0
2010-04-30 14:20:00,21.61,21.62,21.59,21.61,222200.0,17.4894,17.4975,17.4732,17.4894,222200.0
2010-04-30 14:25:00,21.61,21.61,21.58,21.59,291600.0,17.4894,17.4894,17.4652,17.4732,291600.0
2010-04-30 14:30:00,21.59,21.61,21.56,21.59,380400.0,17.4732,17.4894,17.449,17.4732,380400.0
2010-04-30 14:35:00,21.59,21.59,21.52,21.52,429800.0,17.4732,17.4732,17.4166,17.4166,429800.0
2010-04-30 14:40:00,21.52,21.53,21.47,21.5,539200.0,17.4166,17.4247,17.3761,17.4004,539200.0
2010-04-30 14:45:00,21.51,21.52,21.49,21.5,212800.0,17.4085,17.4166,17.3923,17.4004,212800.0
2010-04-30 14:50:00,21.51,21.53,21.5,21.53,245600.0,17.4085,17.4247,17.4004,17.4247,245600.0
2010-04-30 14:55:00,21.53,21.53,21.5,21.5,313000.0,17.4247,17.4247,17.4004,17.4004,313000.0
2010-04-30 15:00:00,21.5,21.53,21.5,21.52,239400.0,17.4004,17.4247,17.4004,17.4166,239400.0
2010-04-30 15:05:00,21.52,21.52,21.48,21.49,690200.0,17.4166,17.4166,17.3842,17.3923,690200.0
2010-04-30 15:10:00,21.48,21.53,21.47,21.5,843400.0,17.3842,17.4247,17.3761,17.4004,843400.0
2010-04-30 15:15:00,21.5,21.5,21.49,21.5,406600.0,17.4004,17.4004,17.3923,17.4004,406600.0
2010-04-30 15:20:00,21.5,21.51,21.48,21.5,635600.0,17.4004,17.4085,17.3842,17.4004,635600.0
2010-04-30 15:25:00,21.5,21.5,21.46,21.47,526000.0,17.4004,17.4004,17.368,17.3761,526000.0
2010-04-30 15:30:00,21.48,21.49,21.47,21.48,459000.0,17.3842,17.3923,17.3761,17.3842,459000.0
2010-04-30 15:35:00,21.48,21.48,21.41,21.42,813200.0,17.3842,17.3842,17.3276,17.3357,813200.0
2010-04-30 15:40:00,21.42,21.42,21.36,21.39,1390000.0,17.3357,17.3357,17.2871,17.3114,1390000.0
2010-04-30 15:45:00,21.38,21.39,21.36,21.39,889200.0,17.3033,17.3114,17.2871,17.3114,889200.0
2010-04-30 15:50:00,21.38,21.41,21.38,21.41,1215200.0,17.3033,17.3276,17.3033,17.3276,1215200.0
2010-04-30 15:55:00,21.41,21.45,21.38,21.38,2740600.0,17.3276,17.3599,17.3033,17.3033,2740600.0
2010-05-03 09:30:00,21.47,21.59,21.43,21.55,545800.0,17.3761,17.4732,17.3438,17.4409,545800.0
2010-05-03 09:35:00,21.56,21.63,21.56,21.62,376200.0,17.449,17.5056,17.449,17.4975,376200.0
2010-05-03 09:40:00,21.62,21.63,21.51,21.54,712400.0,17.4975,17.5056,17.4085,17.4328,712400.0
2010-05-03 09:45:00,21.54,21.55,21.47,21.49,998800.0,17.4328,17.4409,17.3761,17.3923,998800.0
2010-05-03 09:50:00,21.49,21.55,21.48,21.55,589800.0,17.3923,17.4409,17.3842,17.4409,589800.0
2010-05-03 09:55:00,21.55,21.55,21.46,21.47,526400.0,17.4409,17.4409,17.368,17.3761,526400.0
2010-05-03 10:00:00,21.47,21.5,21.46,21.48,561600.0,17.3761,17.4004,17.368,17.3842,561600.0
2010-05-03 10:05:00,21.48,21.58,21.48,21.56,612200.0,17.3842,17.4652,17.3842,17.449,612200.0
2010-05-03 10:10:00,21.56,21.64,21.56,21.64,201400.0,17.449,17.5137,17.449,17.5137,201400.0
2010-05-03 10:15:00,21.65,21.67,21.63,21.63,279400.0,17.5218,17.538,17.5056,17.5056,279400.0
2010-05-03 10:20:00,21.63,21.65,21.6,21.6,565400.0,17.5056,17.5218,17.4813,17.4813,565400.0
2010-05-03 10:25:00,21.6,21.61,21.55,21.56,534000.0,17.4813,17.4894,17.4409,17.449,534000.0
2010-05-03 10:30:00,21.55,21.57,21.54,21.56,496400.0,17.4409,17.4571,17.4328,17.449,496400.0
2010-05-03 10:35:00,21.57,21.63,21.57,21.63,431400.0,17.4571,17.5056,17.4571,17.5056,431400.0
2010-05-03 10:40:00,21.63,21.69,21.63,21.69,1038200.0,17.5056,17.5542,17.5056,17.5542,1038200.0
2010-05-03 10:45:00,21.68,21.69,21.6,21.63,691600.0,17.5461,17.5542,17.4813,17.5056,691600.0
2010-05-03 10:50:00,21.63,21.64,21.56,21.59,413400.0,17.5056,17.5137,17.449,17.4732,413400.0
2010-05-03 10:55:00,21.59,21.61,21.55,21.58,406800.0,17.4732,17.4894,17.4409,17.4652,406800.0
2010-05-03 11:00:00,21.58,21.61,21.58,21.6,190800.0,17.4652,17.4894,17.4652,17.4813,190800.0
2010-05-03 11:05:00,21.6,21.62,21.6,21.6,125200.0,17.4813,17.4975,17.4813,17.4813,125200.0
2010-05-03 11:10:00,21.6,21.66,21.6,21.66,873800.0,17.4813,17.5299,17.4813,17.5299,873800.0
2010-05-03 11:15:00,21.66,21.7,21.66,21.69,263200.0,17.5299,17.5623,17.5299,17.5542,263200.0
2010-05-03 11:20:00,21.68,21.73,21.68,21.72,228200.0,17.5461,17.5866,17.5461,17.5785,228200.0
2010-05-03 11:25:00,21.73,21.74,21.72,21.73,319000.0,17.5866,17.5946,17.5785,17.5866,319000.0
2010-05-03 11:30:00,21.73,21.74,21.72,21.72,261600.0,17.5866,17.5946,17.5785,17.5785,261600.0
2010-05-03 11:35:00,21.72,21.75,21.72,21.74,194600.0,17.5785,17.6027,17.5785,17.5946,194600.0
2010-05-03 11:40:00,21.74,21.74,21.71,21.73,488400.0,17.5946,17.5946,17.5704,17.5866,488400.0
2010-05-03 11:45:00,21.73,21.76,21.73,21.75,298200.0,17.5866,17.6108,17.5866,17.6027,298200.0
2010-05-03 11:50:00,21.75,21.77,21.74,21.75,158600.0,17.6027,17.6189,17.5946,17.6027,158600.0
2010-05-03 11:55:00,21.75,21.76,21.74,21.75,178000.0,17.6027,17.6108,17.5946,17.6027,178000.0
2010-05-03 12:00:00,21.75,21.75,21.71,21.73,119800.0,17.6027,17.6027,17.5704,17.5866,119800.0
2010-05-03 12:05:00,21.73,21.74,21.73,21.73,173200.0,17.5866,17.5946,17.5866,17.5866,173200.0
2010-05-03 12:10:00,21.73,21.78,21.73,21.77,400800.0,17.5866,17.627,17.5866,17.6189,400800.0
2010-05-03 12:15:00,21.77,21.8,21.76,21.8,174400.0,17.6189,17.6432,17.6108,17.6432,174400.0
2010-05-03 12:20:00,21.8,21.86,21.8,21.84,421600.0,17.6432,17.6918,17.6432,17.6756,421600.0
2010-05-03 12:25:00,21.84,21.88,21.84,21.87,542600.0,17.6756,17.708,17.6756,17.6999,542600.0
2010-05-03 12:30:00,21.87,21.91,21.87,21.89,711800.0,17.6999,17.7322,17.6999,17.716,711800.0
2010-05-03 12:35:00,21.89,21.91,21.88,21.88,394800.0,17.716,17.7322,17.708,17.708,394800.0
2010-05-03 12:40:00,21.88,21.89,21.87,21.88,97000.0,17.708,17.716,17.6999,17.708,97000.0
2010-05-03 12:45:00,21.88,21.9,21.87,21.88,301600.0,17.708,17.7241,17.6999,17.708,301600.0
2010-05-03 12:50:00,21.89,21.91,21.88,21.91,104200.0,17.716,17.7322,17.708,17.7322,104200.0
2010-05-03 12:55:00,21.9,21.93,21.9,21.93,324600.0,17.7241,17.7484,17.7241,17.7484,324600.0
2010-05-03 13:00:00,21.93,21.93,21.88,21.89,262800.0,17.7484,17.7484,17.708,17.716,262800.0
2010-05-03 13:05:00,21.89,21.9,21.88,21.89,166400.0,17.716,17.7241,17.708,17.716,166400.0
2010-05-03 13:10:00,21.89,21.9,21.88,21.89,331800.0,17.716,17.7241,17.708,17.716,331800.0
2010-05-03 13:15:00,21.89,21.9,21.88,21.89,239200.0,17.716,17.7241,17.708,17.716,239200.0
2010-05-03 13:20:00,21.89,21.91,21.88,21.91,342200.0,17.716,17.7322,17.708,17.7322,342200.0
2010-05-03 13:25:00,21.91,21.92,21.89,21.9,111800.0,17.7322,17.7403,17.716,17.7241,111800.0
2010-05-03 13:30:00,21.9,21.93,21.9,21.91,185400.0,17.7241,17.7484,17.7241,17.7322,185400.0
2010-05-03 13:35:00,21.91,21.92,21.89,21.9,1316400.0,17.7322,17.7403,17.716,17.7241,1316400.0
2010-05-03 13:40:00,21.9,21.92,21.86,21.86,6298200.0,17.7241,17.7403,17.6918,17.6918,6298200.0
2010-05-03 13:45:00,21.86,21.88,21.86,21.86,232200.0,17.6918,17.708,17.6918,17.6918,232200.0
2010-05-03 13:50:00,21.86,21.88,21.86,21.86,193600.0,17.6918,17.708,17.6918,17.6918,193600.0
2010-05-03 13:55:00,21.87,21.89,21.87,21.88,445200.0,17.6999,17.716,17.6999,17.708,445200.0
2010-05-03 14:00:00,21.88,21.88,21.83,21.84,384200.0,17.708,17.708,17.6675,17.6756,384200.0
2010-05-03 14:05:00,21.84,21.84,21.82,21.82,328400.0,17.6756,17.6756,17.6594,17.6594,328400.0
2010-05-03 14:10:00,21.82,21.84,21.82,21.84,156200.0,17.6594,17.6756,17.6594,17.6756,156200.0
2010-05-03 14:15:00,21.84,21.86,21.84,21.86,135000.0,17.6756,17.6918,17.6756,17.6918,135000.0
2010-05-03 14:20:00,21.86,21.86,21.84,21.85,874400.0,17.6918,17.6918,17.6756,17.6837,874400.0
2010-05-03 14:25:00,21.85,21.85,21.83,21.84,284400.0,17.6837,17.6837,17.6675,17.6756,284400.0
2010-05-03 14:30:00,21.84,21.85,21.82,21.83,268400.0,17.6756,17.6837,17.6594,17.6675,268400.0
2010-05-03 14:35:00,21.83,21.83,21.8,21.8,286000.0,17.6675,17.6675,17.6432,17.6432,286000.0
2010-05-03 14:40:00,21.8,21.81,21.79,21.79,74000.0,17.6432,17.6513,17.6351,17.6351,74000.0
2010-05-03 14:45:00,21.79,21.81,21.79,21.8,179000.0,17.6351,17.6513,17.6351,17.6432,179000.0
2010-05-03 14:50:00,21.81,21.86,21.81,21.86,1621600.0,17.6513,17.6918,17.6513,17.6918,1621600.0
2010-05-03 14:55:00,21.86,21.86,21.83,21.83,160400.0,17.6918,17.6918,17.6675,17.6675,160400.0
2010-05-03 15:00:00,21.83,21.84,21.81,21.82,223600.0,17.6675,17.6756,17.6513,17.6594,223600.0
2010-05-03 15:05:00,21.82,21.85,21.82,21.83,704600.0,17.6594,17.6837,17.6594,17.6675,704600.0
2010-05-03 15:10:00,21.83,21.84,21.79,21.81,495600.0,17.6675,17.6756,17.6351,17.6513,495600.0
2010-05-03 15:15:00,21.81,21.83,21.81,21.81,314600.0,17.6513,17.6675,17.6513,17.6513,314600.0
2010-05-03 15:20:00,21.81,21.83,21.77,21.78,590800.0,17.6513,17.6675,17.6189,17.627,590800.0
2010-05-03 15:25:00,21.78,21.82,21.77,21.79,428000.0,17.627,17.6594,17.6189,17.6351,428000.0
2010-05-03 15:30:00,21.79,21.82,21.79,21.81,308400.0,17.6351,17.6594,17.6351,17.6513,308400.0
2010-05-03 15:35:00,21.82,21.83,21.8,21.82,522400.0,17.6594,17.6675,17.6432,17.6594,522400.0
2010-05-03 15:40:00,21.82,21.84,21.8,21.83,486400.0,17.6594,17.6756,17.6432,17.6675,486400.0
2010-05-03 15:45:00,21.83,21.86,21.82,21.82,1077200.0,17.6675,17.6918,17.6594,17.6594,1077200.0
2010-05-03 15:50:00,21.82,21.85,21.82,21.83,767600.0,17.6594,17.6837,17.6594,17.6675,767600.0
2010-05-03 15:55:00,21.83,21.84,21.8,21.81,856800.0,17.6675,17.6756,17.6432,17.6513,856800.0
2010-05-04 09:30:00,21.55,21.6,21.37,21.41,707200.0,17.4409,17.4813,17.2952,17.3276,707200.0
2010-05-04 09:35:00,21.41,21.47,21.34,21.37,964200.0,17.3276,17.3761,17.2709,17.2952,964200.0
2010-05-04 09:40:00,21.36,21.37,21.3,21.34,795400.0,17.2871,17.2952,17.2385,17.2709,795400.0
2010-05-04 09:45:00,21.34,21.43,21.33,21.42,568400.0,17.2709,17.3438,17.2628,17.3357,568400.0
2010-05-04 09:50:00,21.42,21.45,21.38,21.4,1445600.0,17.3357,17.3599,17.3033,17.3195,1445600.0
2010-05-04 09:55:00,21.4,21.52,21.39,21.47,448600.0,17.3195,17.4166,17.3114,17.3761,448600.0
2010-05-04 10:00:00,21.49,21.51,21.39,21.4,1741200.0,17.3923,17.4085,17.3114,17.3195,1741200.0
2010-05-04 10:05:00,21.4,21.46,21.36,21.39,1118600.0,17.3195,17.368,17.2871,17.3114,1118600.0
2010-05-04 10:10:00,21.39,21.43,21.38,21.42,469400.0,17.3114,17.3438,17.3033,17.3357,469400.0
2010-05-04 10:15:00,21.42,21.43,21.4,21.43,802000.0,17.3357,17.3438,17.3195,17.3438,802000.0
2010-05-04 10:20:00,21.43,21.47,21.43,21.47,685000.0,17.3438,17.3761,17.3438,17.3761,685000.0
2010-05-04 10:25:00,21.47,21.5,21.42,21.43,638000.0,17.3761,17.4004,17.3357,17.3438,638000.0
2010-05-04 10:30:00,21.43,21.44,21.34,21.35,529600.0,17.3438,17.3518,17.2709,17.279,529600.0
2010-05-04 10:35:00,21.35,21.36,21.28,21.29,1181400.0,17.279,17.2871,17.2224,17.2305,1181400.0
2010-05-04 10:40:00,21.29,21.34,21.27,21.3,651000.0,17.2305,17.2709,17.2143,17.2385,651000.0
2010-05-04 10:45:00,21.3,21.31,21.28,21.28,578000.0,17.2385,17.2466,17.2224,17.2224,578000.0
2010-05-04 10:50:00,21.28,21.32,21.26,21.3,541800.0,17.2224,17.2547,17.2062,17.2385,541800.0
2010-05-04 10:55:00,21.3,21.3,21.22,21.22,1061800.0,17.2385,17.2385,17.1738,17.1738,1061800.0
2010-05-04 11:00:00,21.22,21.22,21.14,21.14,903200.0,17.1738,17.1738,17.1091,17.1091,903200.0
2010-05-04 11:05:00,21.14,21.22,21.12,21.21,931400.0,17.1091,17.1738,17.0929,17.1657,931400.0
2010-05-04 11:10:00,21.21,21.25,21.19,21.23,268800.0,17.1657,17.1981,17.1495,17.1819,268800.0
2010-05-04 11:15:00,21.23,21.3,21.23,21.3,299200.0,17.1819,17.2385,17.1819,17.2385,299200.0
2010-05-04 11:20:00,21.3,21.31,21.29,21.29,114400.0,17.2385,17.2466,17.2305,17.2305,114400.0
2010-05-04 11:25:00,21.28,21.3,21.25,21.27,139600.0,17.2224,17.2385,17.1981,17.2143,139600.0
2010-05-04 11:30:00,21.28,21.36,21.27,21.33,570000.0,17.2224,17.2871,17.2143,17.2628,570000.0
2010-05-04 11:35:00,21.33,21.38,21.32,21.38,320600.0,17.2628,17.3033,17.2547,17.3033,320600.0
2010-05-04 11:40:00,21.38,21.41,21.36,21.37,644400.0,17.3033,17.3276,17.2871,17.2952,644400.0
2010-05-04 11:45:00,21.37,21.38,21.34,21.36,189400.0,17.2952,17.3033,17.2709,17.2871,189400.0
2010-05-04 11:50:00,21.36,21.38,21.34,21.37,168400.0,17.2871,17.3033,17.2709,17.2952,168400.0
2010-05-04 11:55:00,21.38,21.38,21.35,21.38,149000.0,17.3033,17.3033,17.279,17.3033,149000.0
2010-05-04 12:00:00,21.38,21.38,21.34,21.35,202800.0,17.3033,17.3033,17.2709,17.279,202800.0
2010-05-04 12:05:00,21.34,21.34,21.31,21.32,206200.0,17.2709,17.2709,17.2466,17.2547,206200.0
2010-05-04 12:10:00,21.32,21.33,21.29,21.33,171400.0,17.2547,17.2628,17.2305,17.2628,171400.0
2010-05-04 12:15:00,21.34,21.36,21.29,21.3,122800.0,17.2709,17.2871,17.2305,17.2385,122800.0
2010-05-04 12:20:00,21.3,21.3,21.2,21.23,597400.0,17.2385,17.2385,17.1576,17.1819,597400.0
2010-05-04 12:25:00,21.23,21.27,21.22,21.25,343400.0,17.1819,17.2143,17.1738,17.1981,343400.0
2010-05-04 12:30:00,21.26,21.28,21.23,21.28,185200.0,17.2062,17.2224,17.1819,17.2224,185200.0
2010-05-04 12:35:00,21.28,21.33,21.27,21.33,100000.0,17.2224,17.2628,17.2143,17.2628,100000.0
2010-05-04 12:40:00,21.33,21.34,21.28,21.28,686600.0,17.2628,17.2709,17.2224,17.2224,686600.0
2010-05-04 12:45:00,21.28,21.35,21.27,21.32,439200.0,17.2224,17.279,17.2143,17.2547,439200.0
2010-05-04 12:50:00,21.33,21.36,21.32,21.33,260400.0,17.2628,17.2871,17.2547,17.2628,260400.0
2010-05-04 12:55:00,21.32,21.35,21.3,21.33,153400.0,17.2547,17.279,17.2385,17.2628,153400.0
2010-05-04 13:00:00,21.33,21.34,21.3,21.32,326600.0,17.2628,17.2709,17.2385,17.2547,326600.0
2010-05-04 13:05:00,21.32,21.35,21.32,21.32,164000.0,17.2547,17.279,17.2547,17.2547,164000.0
2010-05-04 13:10:00,21.32,21.32,21.28,21.29,254800.0,17.2547,17.2547,17.2224,17.2305,254800.0
2010-05-04 13:15:00,21.29,21.3,21.27,21.28,292400.0,17.2305,17.2385,17.2143,17.2224,292400.0
2010-05-04 13:20:00,21.28,21.3,21.27,21.28,344200.0,17.2224,17.2385,17.2143,17.2224,344200.0
2010-05-04 13:25:00,21.28,21.3,21.27,21.29,168000.0,17.2224,17.2385,17.2143,17.2305,168000.0
2010-05-04 13:30:00,21.29,21.33,21.29,21.32,269600.0,17.2305,17.2628,17.2305,17.2547,269600.0
2010-05-04 13:35:00,21.32,21.33,21.29,21.31,169600.0,17.2547,17.2628,17.2305,17.2466,169600.0
2010-05-04 13:40:00,21.31,21.35,21.31,21.34,313400.0,17.2466,17.279,17.2466,17.2709,313400.0
2010-05-04 13:45:00,21.34,21.39,21.33,21.39,836800.0,17.2709,17.3114,17.2628,17.3114,836800.0
2010-05-04 13:50:00,21.39,21.39,21.33,21.34,292000.0,17.3114,17.3114,17.2628,17.2709,292000.0
2010-05-04 13:55:00,21.34,21.34,21.33,21.34,179800.0,17.2709,17.2709,17.2628,17.2709,179800.0
2010-05-04 14:00:00,21.34,21.34,21.3,21.31,216400.0,17.2709,17.2709,17.2385,17.2466,216400.0
2010-05-04 14:05:00,21.32,21.34,21.32,21.34,109200.0,17.2547,17.2709,17.2547,17.2709,109200.0
2010-05-04 14:10:00,21.34,21.36,21.34,21.36,323600.0,17.2709,17.2871,17.2709,17.2871,323600.0
2010-05-04 14:15:00,21.36,21.36,21.3,21.31,207600.0,17.2871,17.2871,17.2385,17.2466,207600.0
2010-05-04 14:20:00,21.31,21.33,21.29,21.31,223200.0,17.2466,17.2628,17.2305,17.2466,223200.0
2010-05-04 14:25:00,21.32,21.35,21.3,21.3,376800.0,17.2547,17.279,17.2385,17.2385,376800.0
2010-05-04 14:30:00,21.3,21.35,21.29,21.29,501800.0,17.2385,17.279,17.2305,17.2305,501800.0
2010-05-04 14:35:00,21.29,21.31,21.28,21.28,146800.0,17.2305,17.2466,17.2224,17.2224,146800.0
2010-05-04 14:40:00,21.28,21.32,21.28,21.31,198400.0,17.2224,17.2547,17.2224,17.2466,198400.0
2010-05-04 14:45:00,21.31,21.32,21.27,21.29,364600.0,17.2466,17.2547,17.2143,17.2305,364600.0
2010-05-04 14:50:00,21.29,21.32,21.28,21.29,302400.0,17.2305,17.2547,17.2224,17.2305,302400.0
2010-05-04 14:55:00,21.29,21.31,21.28,21.29,347200.0,17.2305,17.2466,17.2224,17.2305,347200.0
2010-05-04 15:00:00,21.29,21.32,21.25,21.32,475400.0,17.2305,17.2547,17.1981,17.2547,475400.0
2010-05-04 15:05:00,21.32,21.34,21.29,21.31,673000.0,17.2547,17.2709,17.2305,17.2466,673000.0
2010-05-04 15:10:00,21.31,21.33,21.29,21.3,276800.0,17.2466,17.2628,17.2305,17.2385,276800.0
2010-05-04 15:15:00,21.3,21.36,21.3,21.36,516200.0,17.2385,17.2871,17.2385,17.2871,516200.0
2010-05-04 15:20:00,21.36,21.36,21.3,21.35,530000.0,17.2871,17.2871,17.2385,17.279,530000.0
2010-05-04 15:25:00,21.34,21.34,21.29,21.31,453200.0,17.2709,17.2709,17.2305,17.2466,453200.0
2010-05-04 15:30:00,21.3,21.34,21.3,21.3,287000.0,17.2385,17.2709,17.2385,17.2385,287000.0
2010-05-04 15:35:00,21.3,21.31,21.25,21.27,441800.0,17.2385,17.2466,17.1981,17.2143,441800.0
2010-05-04 15:40:00,21.27,21.27,21.19,21.21,1643200.0,17.2143,17.2143,17.1495,17.1657,1643200.0
2010-05-04 15:45:00,21.2,21.25,21.2,21.24,764200.0,17.1576,17.1981,17.1576,17.19,764200.0
2010-05-04 15:50:00,21.24,21.31,21.22,21.31,1492800.0,17.19,17.2466,17.1738,17.2466,1492800.0
2010-05-04 15:55:00,21.31,21.32,21.26,21.27,1611800.0,17.2466,17.2547,17.2062,17.2143,1611800.0
2010-05-05 09:30:00,20.99,21.11,20.99,21.02,1087200.0,16.9877,17.0848,16.9877,17.0119,1087200.0
2010-05-05 09:35:00,21.02,21.05,20.97,21.04,992400.0,17.0119,17.0362,16.9715,17.0281,992400.0
2010-05-05 09:40:00,21.04,21.11,20.99,21.1,831000.0,17.0281,17.0848,16.9877,17.0767,831000.0
2010-05-05 09:45:00,21.1,21.11,21.04,21.08,564000.0,17.0767,17.0848,17.0281,17.0605,564000.0
2010-05-05 09:50:00,21.08,21.14,21.02,21.14,527000.0,17.0605,17.1091,17.0119,17.1091,527000.0
2010-05-05 09:55:00,21.14,21.24,21.13,21.21,1465400.0,17.1091,17.19,17.101,17.1657,1465400.0
2010-05-05 10:00:00,21.22,21.33,21.17,21.31,1521600.0,17.1738,17.2628,17.1333,17.2466,1521600.0
2010-05-05 10:05:00,21.3,21.3,21.23,21.25,1134800.0,17.2385,17.2385,17.1819,17.1981,1134800.0
2010-05-05 10:10:00,21.25,21.27,21.22,21.27,1595800.0,17.1981,17.2143,17.1738,17.2143,1595800.0
2010-05-05 10:15:00,21.27,21.41,21.25,21.4,1559400.0,17.2143,17.3276,17.1981,17.3195,1559400.0
2010-05-05 10:20:00,21.4,21.43,21.38,21.4,1258600.0,17.3195,17.3438,17.3033,17.3195,1258600.0
2010-05-05 10:25:00,21.4,21.41,21.32,21.32,340000.0,17.3195,17.3276,17.2547,17.2547,340000.0
2010-05-05 10:30:00,21.31,21.35,21.29,21.3,681800.0,17.2466,17.279,17.2305,17.2385,681800.0
2010-05-05 10:35:00,21.3,21.35,21.29,21.29,620000.0,17.2385,17.279,17.2305,17.2305,620000.0
2010-05-05 10:40:00,21.29,21.39,21.28,21.36,669200.0,17.2305,17.3114,17.2224,17.2871,669200.0
2010-05-05 10:45:00,21.36,21.47,21.36,21.46,764400.0,17.2871,17.3761,17.2871,17.368,764400.0
2010-05-05 10:50:00,21.46,21.47,21.4,21.4,414000.0,17.368,17.3761,17.3195,17.3195,414000.0
2010-05-05 10:55:00,21.4,21.43,21.38,21.41,389800.0,17.3195,17.3438,17.3033,17.3276,389800.0
2010-05-05 11:00:00,21.41,21.42,21.35,21.37,494200.0,17.3276,17.3357,17.279,17.2952,494200.0
2010-05-05 11:05:00,21.37,21.41,21.32,21.4,971200.0,17.2952,17.3276,17.2547,17.3195,971200.0
2010-05-05 11:10:00,21.4,21.47,21.4,21.47,1100200.0,17.3195,17.3761,17.3195,17.3761,1100200.0
2010-05-05 11:15:00,21.47,21.48,21.45,21.47,378600.0,17.3761,17.3842,17.3599,17.3761,378600.0
2010-05-05 11:20:00,21.47,21.55,21.47,21.55,988200.0,17.3761,17.4409,17.3761,17.4409,988200.0
2010-05-05 11:25:00,21.55,21.6,21.52,21.55,935000.0,17.4409,17.4813,17.4166,17.4409,935000.0
2010-05-05 11:30:00,21.54,21.59,21.53,21.56,1031600.0,17.4328,17.4732,17.4247,17.449,1031600.0
2010-05-05 11:35:00,21.56,21.58,21.55,21.57,220000.0,17.449,17.4652,17.4409,17.4571,220000.0
2010-05-05 11:40:00,21.57,21.61,21.56,21.61,550800.0,17.4571,17.4894,17.449,17.4894,550800.0
2010-05-05 11:45:00,21.61,21.68,21.6,21.68,649400.0,17.4894,17.5461,17.4813,17.5461,649400.0
2010-05-05 11:50:00,21.68,21.72,21.67,21.68,665400.0,17.5461,17.5785,17.538,17.5461,665400.0
2010-05-05 11:55:00,21.68,21.74,21.68,21.71,428400.0,17.5461,17.5946,17.5461,17.5704,428400.0
2010-05-05 12:00:00,21.7,21.71,21.64,21.67,237600.0,17.5623,17.5704,17.5137,17.538,237600.0
2010-05-05 12:05:00,21.67,21.67,21.61,21.61,254000.0,17.538,17.538,17.4894,17.4894,254000.0
2010-05-05 12:10:00,21.61,21.61,21.55,21.56,222600.0,17.4894,17.4894,17.4409,17.449,222600.0
2010-05-05 12:15:00,21.56,21.6,21.55,21.6,247600.0,17.449,17.4813,17.4409,17.4813,247600.0
2010-05-05 12:20:00,21.6,21.6,21.49,21.52,268000.0,17.4813,17.4813,17.3923,17.4166,268000.0
2010-05-05 12:25:00,21.51,21.53,21.47,21.47,361200.0,17.4085,17.4247,17.3761,17.3761,361200.0
2010-05-05 12:30:00,21.47,21.52,21.47,21.5,218000.0,17.3761,17.4166,17.3761,17.4004,218000.0
2010-05-05 12:35:00,21.5,21.5,21.46,21.47,241200.0,17.4004,17.4004,17.368,17.3761,241200.0
2010-05-05 12:40:00,21.47,21.47,21.39,21.39,344000.0,17.3761,17.3761,17.3114,17.3114,344000.0
2010-05-05 12:45:00,21.39,21.43,21.39,21.43,197400.0,17.3114,17.3438,17.3114,17.3438,197400.0
2010-05-05 12:50:00,21.42,21.45,21.42,21.45,399000.0,17.3357,17.3599,17.3357,17.3599,399000.0
2010-05-05 12:55:00,21.46,21.46,21.41,21.43,152400.0,17.368,17.368,17.3276,17.3438,152400.0
2010-05-05 13:00:00,21.43,21.43,21.36,21.4,173400.0,17.3438,17.3438,17.2871,17.3195,173400.0
2010-05-05 13:05:00,21.39,21.46,21.39,21.43,166400.0,17.3114,17.368,17.3114,17.3438,166400.0
2010-05-05 13:10:00,21.43,21.43,21.35,21.35,169400.0,17.3438,17.3438,17.279,17.279,169400.0
2010-05-05 13:15:00,21.35,21.38,21.35,21.37,292800.0,17.279,17.3033,17.279,17.2952,292800.0
2010-05-05 13:20:00,21.37,21.41,21.37,21.41,214600.0,17.2952,17.3276,17.2952,17.3276,214600.0
2010-05-05 13:25:00,21.41,21.41,21.36,21.36,226600.0,17.3276,17.3276,17.2871,17.2871,226600.0
2010-05-05 13:30:00,21.36,21.39,21.35,21.36,182600.0,17.2871,17.3114,17.279,17.2871,182600.0
2010-05-05 13:35:00,21.36,21.4,21.34,21.4,197600.0,17.2871,17.3195,17.2709,17.3195,197600.0
2010-05-05 13:40:00,21.4,21.4,21.35,21.35,183000.0,17.3195,17.3195,17.279,17.279,183000.0
2010-05-05 13:45:00,21.36,21.4,21.35,21.4,197800.0,17.2871,17.3195,17.279,17.3195,197800.0
2010-05-05 13:50:00,21.4,21.42,21.37,21.42,224800.0,17.3195,17.3357,17.2952,17.3357,224800.0
2010-05-05 13:55:00,21.42,21.43,21.38,21.38,79600.0,17.3357,17.3438,17.3033,17.3033,79600.0
2010-05-05 14:00:00,21.37,21.39,21.35,21.36,257200.0,17.2952,17.3114,17.279,17.2871,257200.0
2010-05-05 14:05:00,21.36,21.43,21.35,21.41,520600.0,17.2871,17.3438,17.279,17.3276,520600.0
2010-05-05 14:10:00,21.41,21.41,21.36,21.36,77800.0,17.3276,17.3276,17.2871,17.2871,77800.0
2010-05-05 14:15:00,21.36,21.38,21.34,21.36,402000.0,17.2871,17.3033,17.2709,17.2871,402000.0
2010-05-05 14:20:00,21.36,21.41,21.35,21.39,355600.0,17.2871,17.3276,17.279,17.3114,355600.0
2010-05-05 14:25:00,21.39,21.41,21.34,21.37,354400.0,17.3114,17.3276,17.2709,17.2952,354400.0
2010-05-05 14:30:00,21.37,21.38,21.33,21.33,526800.0,17.2952,17.3033,17.2628,17.2628,526800.0
2010-05-05 14:35:00,21.33,21.33,21.3,21.3,404400.0,17.2628,17.2628,17.2385,17.2385,404400.0
2010-05-05 14:40:00,21.3,21.3,21.25,21.25,692600.0,17.2385,17.2385,17.1981,17.1981,692600.0
2010-05-05 14:45:00,21.25,21.27,21.23,21.24,716200.0,17.1981,17.2143,17.1819,17.19,716200.0
2010-05-05 14:50:00,21.23,21.23,21.18,21.21,601000.0,17.1819,17.1819,17.1414,17.1657,601000.0
2010-05-05 14:55:00,21.21,21.3,21.21,21.27,517400.0,17.1657,17.2385,17.1657,17.2143,517400.0
2010-05-05 15:00:00,21.27,21.3,21.24,21.27,523400.0,17.2143,17.2385,17.19,17.2143,523400.0
2010-05-05 15:05:00,21.28,21.31,21.25,21.31,374800.0,17.2224,17.2466,17.1981,17.2466,374800.0
2010-05-05 15:10:00,21.31,21.32,21.28,21.31,347200.0,17.2466,17.2547,17.2224,17.2466,347200.0
2010-05-05 15:15:00,21.31,21.32,21.25,21.25,302000.0,17.2466,17.2547,17.1981,17.1981,302000.0
2010-05-05 15:20:00,21.25,21.33,21.25,21.33,671200.0,17.1981,17.2628,17.1981,17.2628,671200.0
2010-05-05 15:25:00,21.33,21.34,21.29,21.29,354800.0,17.2628,17.2709,17.2305,17.2305,354800.0
2010-05-05 15:30:00,21.29,21.31,21.25,21.25,419000.0,17.2305,17.2466,17.1981,17.1981,419000.0
2010-05-05 15:35:00,21.25,21.27,21.22,21.25,683000.0,17.1981,17.2143,17.1738,17.1981,683000.0
2010-05-05 15:40:00,21.25,21.29,21.24,21.29,688200.0,17.1981,17.2305,17.19,17.2305,688200.0
2010-05-05 15:45:00,21.29,21.29,21.24,21.25,997200.0,17.2305,17.2305,17.19,17.1981,997200.0
2010-05-05 15:50:00,21.25,21.27,21.24,21.27,814400.0,17.1981,17.2143,17.19,17.2143,814400.0
2010-05-05 15:55:00,21.27,21.29,21.25,21.27,1284600.0,17.2143,17.2305,17.1981,17.2143,1284600.0
2010-05-06 09:30:00,20.93,20.99,20.9,20.95,1917800.0,16.9391,16.9877,16.9148,16.9553,1917800.0
2010-05-06 09:35:00,20.96,21.0,20.94,20.94,1532000.0,16.9634,16.9957,16.9472,16.9472,1532000.0
2010-05-06 09:40:00,20.95,21.05,20.95,21.05,2228000.0,16.9553,17.0362,16.9553,17.0362,2228000.0
2010-05-06 09:45:00,21.05,21.1,20.98,21.0,1477400.0,17.0362,17.0767,16.9796,16.9957,1477400.0
2010-05-06 09:50:00,21.0,21.05,20.92,20.97,1383000.0,16.9957,17.0362,16.931,16.9715,1383000.0
2010-05-06 09:55:00,20.97,21.0,20.93,20.99,848600.0,16.9715,16.9957,16.9391,16.9877,848600.0
2010-05-06 10:00:00,20.99,21.06,20.95,21.05,1666000.0,16.9877,17.0443,16.9553,17.0362,1666000.0
2010-05-06 10:05:00,21.04,21.05,20.98,20.99,799200.0,17.0281,17.0362,16.9796,16.9877,799200.0
2010-05-06 10:10:00,20.99,21.0,20.96,20.98,655800.0,16.9877,16.9957,16.9634,16.9796,655800.0
2010-05-06 10:15:00,20.99,21.0,20.96,20.98,1239200.0,16.9877,16.9957,16.9634,16.9796,1239200.0
2010-05-06 10:20:00,20.99,20.99,20.89,20.9,1604200.0,16.9877,16.9877,16.9067,16.9148,1604200.0
2010-05-06 10:25:00,20.9,20.9,20.82,20.83,1192000.0,16.9148,16.9148,16.8501,16.8582,1192000.0
2010-05-06 10:30:00,20.83,20.89,20.82,20.88,1290400.0,16.8582,16.9067,16.8501,16.8986,1290400.0
2010-05-06 10:35:00,20.88,20.95,20.86,20.95,481800.0,16.8986,16.9553,16.8824,16.9553,481800.0
2010-05-06 10:40:00,20.94,20.96,20.84,20.84,733000.0,16.9472,16.9634,16.8663,16.8663,733000.0
2010-05-06 10:45:00,20.84,20.85,20.81,20.84,705400.0,16.8663,16.8743,16.842,16.8663,705400.0
2010-05-06 10:50:00,20.84,20.88,20.82,20.82,561600.0,16.8663,16.8986,16.8501,16.8501,561600.0
2010-05-06 10:55:00,20.82,20.87,20.79,20.86,780200.0,16.8501,16.8905,16.8258,16.8824,780200.0
2010-05-06 11:00:00,20.85,20.86,20.78,20.8,835800.0,16.8743,16.8824,16.8177,16.8339,835800.0
2010-05-06 11:05:00,20.8,20.81,20.76,20.8,505800.0,16.8339,16.842,16.8015,16.8339,505800.0
2010-05-06 11:10:00,20.8,20.8,20.68,20.69,1798400.0,16.8339,16.8339,16.7368,16.7449,1798400.0
2010-05-06 11:15:00,20.69,20.69,20.62,20.66,1375400.0,16.7449,16.7449,16.6882,16.7206,1375400.0
2010-05-06 11:20:00,20.66,20.74,20.65,20.74,766600.0,16.7206,16.7853,16.7125,16.7853,766600.0
2010-05-06 11:25:00,20.74,20.82,20.73,20.8,811200.0,16.7853,16.8501,16.7772,16.8339,811200.0
2010-05-06 11:30:00,20.8,20.8,20.74,20.74,651000.0,16.8339,16.8339,16.7853,16.7853,651000.0
2010-05-06 11:35:00,20.74,20.77,20.71,20.75,527000.0,16.7853,16.8096,16.761,16.7934,527000.0
2010-05-06 11:40:00,20.75,20.75,20.7,20.74,267600.0,16.7934,16.7934,16.753,16.7853,267600.0
2010-05-06 11:45:00,20.74,20.74,20.68,20.7,426000.0,16.7853,16.7853,16.7368,16.753,426000.0
2010-05-06 11:50:00,20.7,20.73,20.68,20.71,515000.0,16.753,16.7772,16.7368,16.761,515000.0
2010-05-06 11:55:00,20.71,20.74,20.7,20.74,324800.0,16.761,16.7853,16.753,16.7853,324800.0
2010-05-06 12:00:00,20.74,20.79,20.74,20.76,289600.0,16.7853,16.8258,16.7853,16.8015,289600.0
2010-05-06 12:05:00,20.77,20.8,20.75,20.77,299800.0,16.8096,16.8339,16.7934,16.8096,299800.0
2010-05-06 12:10:00,20.76,20.85,20.76,20.83,411400.0,16.8015,16.8743,16.8015,16.8582,411400.0
2010-05-06 12:15:00,20.83,20.85,20.8,20.81,349400.0,16.8582,16.8743,16.8339,16.842,349400.0
2010-05-06 12:20:00,20.81,20.83,20.78,20.8,189000.0,16.842,16.8582,16.8177,16.8339,189000.0
2010-05-06 12:25:00,20.8,20.8,20.76,20.77,198200.0,16.8339,16.8339,16.8015,16.8096,198200.0
2010-05-06 12:30:00,20.77,20.8,20.77,20.79,145000.0,16.8096,16.8339,16.8096,16.8258,145000.0
2010-05-06 12:35:00,20.79,20.79,20.72,20.75,285200.0,16.8258,16.8258,16.7691,16.7934,285200.0
2010-05-06 12:40:00,20.74,20.75,20.71,20.72,300000.0,16.7853,16.7934,16.761,16.7691,300000.0
2010-05-06 12:45:00,20.72,20.73,20.65,20.66,593000.0,16.7691,16.7772,16.7125,16.7206,593000.0
2010-05-06 12:50:00,20.66,20.7,20.65,20.7,395000.0,16.7206,16.753,16.7125,16.753,395000.0
2010-05-06 12:55:00,20.7,20.7,20.67,20.69,346200.0,16.753,16.753,16.7287,16.7449,346200.0
2010-05-06 13:00:00,20.69,20.72,20.68,20.71,211800.0,16.7449,16.7691,16.7368,16.761,211800.0
2010-05-06 13:05:00,20.71,20.72,20.67,20.68,257000.0,16.761,16.7691,16.7287,16.7368,257000.0
2010-05-06 13:10:00,20.68,20.69,20.64,20.64,299600.0,16.7368,16.7449,16.7044,16.7044,299600.0
2010-05-06 13:15:00,20.64,20.65,20.58,20.59,956000.0,16.7044,16.7125,16.6558,16.6639,956000.0
2010-05-06 13:20:00,20.59,20.6,20.53,20.55,948200.0,16.6639,16.672,16.6154,16.6316,948200.0
2010-05-06 13:25:00,20.55,20.6,20.55,20.6,380400.0,16.6316,16.672,16.6316,16.672,380400.0
2010-05-06 13:30:00,20.61,20.61,20.55,20.56,143800.0,16.6801,16.6801,16.6316,16.6396,143800.0
2010-05-06 13:35:00,20.55,20.56,20.5,20.5,745400.0,16.6316,16.6396,16.5911,16.5911,745400.0
2010-05-06 13:40:00,20.5,20.5,20.46,20.49,833200.0,16.5911,16.5911,16.5587,16.583,833200.0
2010-05-06 13:45:00,20.49,20.51,20.47,20.48,458600.0,16.583,16.5992,16.5668,16.5749,458600.0
2010-05-06 13:50:00,20.47,20.48,20.44,20.45,406000.0,16.5668,16.5749,16.5425,16.5506,406000.0
2010-05-06 13:55:00,20.45,20.46,20.42,20.43,400600.0,16.5506,16.5587,16.5263,16.5344,400600.0
2010-05-06 14:00:00,20.44,20.46,20.39,20.4,388800.0,16.5425,16.5587,16.5021,16.5102,388800.0
2010-05-06 14:05:00,20.4,20.41,20.31,20.31,1463600.0,16.5102,16.5182,16.4373,16.4373,1463600.0
2010-05-06 14:10:00,20.32,20.32,20.24,20.29,1718200.0,16.4454,16.4454,16.3807,16.4211,1718200.0
2010-05-06 14:15:00,20.29,20.31,20.15,20.17,2491600.0,16.4211,16.4373,16.3078,16.324,2491600.0
2010-05-06 14:20:00,20.17,20.18,20.03,20.18,3020400.0,16.324,16.3321,16.2107,16.3321,3020400.0
2010-05-06 14:25:00,20.18,20.22,20.15,20.19,1700800.0,16.3321,16.3645,16.3078,16.3402,1700800.0
2010-05-06 14:30:00,20.19,20.21,20.12,20.14,1251200.0,16.3402,16.3564,16.2835,16.2997,1251200.0
2010-05-06 14:35:00,20.13,20.14,19.92,19.95,2510000.0,16.2916,16.2997,16.1217,16.146,2510000.0
2010-05-06 14:40:00,19.95,19.96,19.44,19.47,2456800.0,16.146,16.1541,15.7332,15.7575,2456800.0
2010-05-06 14:45:00,19.45,20.35,19.21,20.0,1491800.0,15.7413,16.4697,15.5471,16.1864,1491800.0
2010-05-06 14:50:00,19.99,21.35,19.84,20.26,1561600.0,16.1783,17.279,16.0569,16.3968,1561600.0
2010-05-06 14:55:00,20.26,21.75,20.01,20.29,1398800.0,16.3968,17.6027,16.1945,16.4211,1398800.0
2010-05-06 15:00:00,20.3,21.13,20.18,20.33,883200.0,16.4292,17.101,16.3321,16.4535,883200.0
2010-05-06 15:05:00,20.33,20.67,20.16,20.55,1628800.0,16.4535,16.7287,16.3159,16.6316,1628800.0
2010-05-06 15:10:00,20.56,20.59,20.27,20.36,1307200.0,16.6396,16.6639,16.4049,16.4778,1307200.0
2010-05-06 15:15:00,20.36,20.47,20.21,20.26,715400.0,16.4778,16.5668,16.3564,16.3968,715400.0
2010-05-06 15:20:00,20.25,20.39,20.07,20.14,780200.0,16.3888,16.5021,16.2431,16.2997,780200.0
2010-05-06 15:25:00,20.15,20.25,19.93,20.23,677200.0,16.3078,16.3888,16.1298,16.3726,677200.0
2010-05-06 15:30:00,20.24,20.45,20.15,20.35,806600.0,16.3807,16.5506,16.3078,16.4697,806600.0
2010-05-06 15:35:00,20.35,20.5,20.25,20.34,1637800.0,16.4697,16.5911,16.3888,16.4616,1637800.0
2010-05-06 15:40:00,20.34,20.5,20.33,20.43,518200.0,16.4616,16.5911,16.4535,16.5344,518200.0
2010-05-06 15:45:00,20.42,20.59,20.32,20.58,1557200.0,16.5263,16.6639,16.4454,16.6558,1557200.0
2010-05-06 15:50:00,20.58,20.6,20.5,20.54,1410800.0,16.6558,16.672,16.5911,16.6235,1410800.0
2010-05-06 15:55:00,20.54,20.56,20.36,20.43,1502800.0,16.6235,16.6396,16.4778,16.5344,1502800.0
2010-05-07 09:30:00,20.41,20.42,20.18,20.32,826400.0,16.5182,16.5263,16.3321,16.4454,826400.0
2010-05-07 09:35:00,20.31,20.51,20.3,20.51,2758600.0,16.4373,16.5992,16.4292,16.5992,2758600.0
2010-05-07 09:40:00,20.5,20.69,20.5,20.68,1181400.0,16.5911,16.7449,16.5911,16.7368,1181400.0
2010-05-07 09:45:00,20.68,20.72,20.5,20.56,1904800.0,16.7368,16.7691,16.5911,16.6396,1904800.0
2010-05-07 09:50:00,20.56,20.65,20.4,20.41,1330800.0,16.6396,16.7125,16.5102,16.5182,1330800.0
2010-05-07 09:55:00,20.42,20.42,20.25,20.26,1594400.0,16.5263,16.5263,16.3888,16.3968,1594400.0
2010-05-07 10:00:00,20.25,20.29,20.1,20.11,1373600.0,16.3888,16.4211,16.2674,16.2755,1373600.0
2010-05-07 10:05:00,20.11,20.27,20.07,20.21,2114000.0,16.2755,16.4049,16.2431,16.3564,2114000.0
2010-05-07 10:10:00,20.21,20.28,20.11,20.16,1549200.0,16.3564,16.413,16.2755,16.3159,1549200.0
2010-05-07 10:15:00,20.15,20.23,20.02,20.05,1050400.0,16.3078,16.3726,16.2026,16.2269,1050400.0
2010-05-07 10:20:00,20.05,20.06,19.91,19.92,1022400.0,16.2269,16.235,16.1136,16.1217,1022400.0
2010-05-07 10:25:00,19.91,19.93,19.56,19.75,2319000.0,16.1136,16.1298,15.8303,15.9841,2319000.0
2010-05-07 10:30:00,19.75,19.93,19.73,19.8,1137400.0,15.9841,16.1298,15.9679,16.0246,1137400.0
2010-05-07 10:35:00,19.78,20.06,19.77,20.03,1233000.0,16.0084,16.235,16.0003,16.2107,1233000.0
2010-05-07 10:40:00,20.02,20.05,19.82,19.87,997000.0,16.2026,16.2269,16.0407,16.0812,997000.0
2010-05-07 10:45:00,19.86,20.03,19.84,19.96,502400.0,16.0731,16.2107,16.0569,16.1541,502400.0
2010-05-07 10:50:00,19.97,20.11,19.95,20.1,1750800.0,16.1621,16.2755,16.146,16.2674,1750800.0
2010-05-07 10:55:00,20.09,20.13,20.04,20.06,819600.0,16.2593,16.2916,16.2188,16.235,819600.0
2010-05-07 11:00:00,20.06,20.13,20.0,20.08,1047000.0,16.235,16.2916,16.1864,16.2512,1047000.0
2010-05-07 11:05:00,20.07,20.21,20.05,20.2,599400.0,16.2431,16.3564,16.2269,16.3483,599400.0
2010-05-07 11:10:00,20.2,20.25,20.17,20.23,673000.0,16.3483,16.3888,16.324,16.3726,673000.0
2010-05-07 11:15:00,20.22,20.47,20.22,20.31,1295400.0,16.3645,16.5668,16.3645,16.4373,1295400.0
2010-05-07 11:20:00,20.3,20.36,20.22,20.25,360000.0,16.4292,16.4778,16.3645,16.3888,360000.0
2010-05-07 11:25:00,20.24,20.24,20.11,20.13,399800.0,16.3807,16.3807,16.2755,16.2916,399800.0
2010-05-07 11:30:00,20.13,20.16,20.0,20.1,726800.0,16.2916,16.3159,16.1864,16.2674,726800.0
2010-05-07 11:35:00,20.08,20.19,20.06,20.13,423400.0,16.2512,16.3402,16.235,16.2916,423400.0
2010-05-07 11:40:00,20.11,20.25,20.11,20.24,430800.0,16.2755,16.3888,16.2755,16.3807,430800.0
2010-05-07 11:45:00,20.24,20.36,20.22,20.31,594600.0,16.3807,16.4778,16.3645,16.4373,594600.0
2010-05-07 11:50:00,20.32,20.35,20.21,20.3,334800.0,16.4454,16.4697,16.3564,16.4292,334800.0
2010-05-07 11:55:00,20.3,20.32,20.24,20.3,167200.0,16.4292,16.4454,16.3807,16.4292,167200.0
2010-05-07 12:00:00,20.29,20.33,20.2,20.3,250000.0,16.4211,16.4535,16.3483,16.4292,250000.0
2010-05-07 12:05:00,20.29,20.41,20.28,20.39,261400.0,16.4211,16.5182,16.413,16.5021,261400.0
2010-05-07 12:10:00,20.39,20.43,20.34,20.43,435200.0,16.5021,16.5344,16.4616,16.5344,435200.0
2010-05-07 12:15:00,20.42,20.5,20.42,20.45,508800.0,16.5263,16.5911,16.5263,16.5506,508800.0
2010-05-07 12:20:00,20.45,20.49,20.36,20.36,602000.0,16.5506,16.583,16.4778,16.4778,602000.0
2010-05-07 12:25:00,20.36,20.38,20.24,20.29,193800.0,16.4778,16.494,16.3807,16.4211,193800.0
2010-05-07 12:30:00,20.28,20.3,20.17,20.18,317000.0,16.413,16.4292,16.324,16.3321,317000.0
2010-05-07 12:35:00,20.18,20.27,20.17,20.18,303400.0,16.3321,16.4049,16.324,16.3321,303400.0
2010-05-07 12:40:00,20.2,20.27,20.18,20.2,132200.0,16.3483,16.4049,16.3321,16.3483,132200.0
2010-05-07 12:45:00,20.19,20.27,20.17,20.23,208000.0,16.3402,16.4049,16.324,16.3726,208000.0
2010-05-07 12:50:00,20.23,20.3,20.15,20.18,479800.0,16.3726,16.4292,16.3078,16.3321,479800.0
2010-05-07 12:55:00,20.18,20.22,20.14,20.14,454800.0,16.3321,16.3645,16.2997,16.2997,454800.0
2010-05-07 13:00:00,20.15,20.21,20.13,20.16,176600.0,16.3078,16.3564,16.2916,16.3159,176600.0
2010-05-07 13:05:00,20.16,20.18,20.05,20.07,699000.0,16.3159,16.3321,16.2269,16.2431,699000.0
2010-05-07 13:10:00,20.06,20.11,20.01,20.04,572400.0,16.235,16.2755,16.1945,16.2188,572400.0
2010-05-07 13:15:00,20.04,20.16,20.03,20.07,420400.0,16.2188,16.3159,16.2107,16.2431,420400.0
2010-05-07 13:20:00,20.07,20.1,20.04,20.05,330600.0,16.2431,16.2674,16.2188,16.2269,330600.0
2010-05-07 13:25:00,20.05,20.1,20.04,20.05,573800.0,16.2269,16.2674,16.2188,16.2269,573800.0
2010-05-07 13:30:00,20.06,20.15,20.04,20.15,273200.0,16.235,16.3078,16.2188,16.3078,273200.0
2010-05-07 13:35:00,20.15,20.18,20.09,20.13,160400.0,16.3078,16.3321,16.2593,16.2916,160400.0
2010-05-07 13:40:00,20.14,20.25,20.13,20.24,178000.0,16.2997,16.3888,16.2916,16.3807,178000.0
2010-05-07 13:45:00,20.25,20.27,20.2,20.23,236400.0,16.3888,16.4049,16.3483,16.3726,236400.0
2010-05-07 13:50:00,20.23,20.23,20.16,20.16,371800.0,16.3726,16.3726,16.3159,16.3159,371800.0
2010-05-07 13:55:00,20.15,20.18,20.12,20.14,191400.0,16.3078,16.3321,16.2835,16.2997,191400.0
2010-05-07 14:00:00,20.14,20.19,20.1,20.11,276000.0,16.2997,16.3402,16.2674,16.2755,276000.0
2010-05-07 14:05:00,20.12,20.16,20.08,20.08,352000.0,16.2835,16.3159,16.2512,16.2512,352000.0
2010-05-07 14:10:00,20.08,20.12,20.03,20.05,310800.0,16.2512,16.2835,16.2107,16.2269,310800.0
2010-05-07 14:15:00,20.05,20.11,20.04,20.1,412200.0,16.2269,16.2755,16.2188,16.2674,412200.0
2010-05-07 14:20:00,20.11,20.11,20.03,20.03,325200.0,16.2755,16.2755,16.2107,16.2107,325200.0
2010-05-07 14:25:00,20.03,20.03,19.97,19.98,723400.0,16.2107,16.2107,16.1621,16.1702,723400.0
2010-05-07 14:30:00,19.98,20.04,19.97,20.04,621200.0,16.1702,16.2188,16.1621,16.2188,621200.0
2010-05-07 14:35:00,20.04,20.08,20.0,20.05,761800.0,16.2188,16.2512,16.1864,16.2269,761800.0
2010-05-07 14:40:00,20.05,20.15,20.04,20.1,421800.0,16.2269,16.3078,16.2188,16.2674,421800.0
2010-05-07 14:45:00,20.08,20.09,20.01,20.01,379000.0,16.2512,16.2593,16.1945,16.1945,379000.0
2010-05-07 14:50:00,20.01,20.02,19.93,19.97,521200.0,16.1945,16.2026,16.1298,16.1621,521200.0
2010-05-07 14:55:00,19.98,20.02,19.96,20.0,255800.0,16.1702,16.2026,16.1541,16.1864,255800.0
2010-05-07 15:00:00,20.0,20.02,19.92,19.97,636400.0,16.1864,16.2026,16.1217,16.1621,636400.0
2010-05-07 15:05:00,19.97,19.99,19.88,19.88,768600.0,16.1621,16.1783,16.0893,16.0893,768600.0
2010-05-07 15:10:00,19.88,19.91,19.84,19.86,897200.0,16.0893,16.1136,16.0569,16.0731,897200.0
2010-05-07 15:15:00,19.86,19.95,19.83,19.95,859000.0,16.0731,16.146,16.0488,16.146,859000.0
2010-05-07 15:20:00,19.95,20.01,19.93,20.0,928200.0,16.146,16.1945,16.1298,16.1864,928200.0
2010-05-07 15:25:00,19.98,20.0,19.92,19.95,588800.0,16.1702,16.1864,16.1217,16.146,588800.0
2010-05-07 15:30:00,19.96,19.97,19.84,19.89,1249200.0,16.1541,16.1621,16.0569,16.0974,1249200.0
2010-05-07 15:35:00,19.89,19.93,19.86,19.88,790800.0,16.0974,16.1298,16.0731,16.0893,790800.0
2010-05-07 15:40:00,19.89,20.0,19.89,19.95,1153800.0,16.0974,16.1864,16.0974,16.146,1153800.0
2010-05-07 15:45:00,19.96,19.96,19.88,19.9,1267200.0,16.1541,16.1541,16.0893,16.1055,1267200.0
2010-05-07 15:50:00,19.9,19.93,19.89,19.89,1391200.0,16.1055,16.1298,16.0974,16.0974,1391200.0
2010-05-07 15:55:00,19.89,19.95,19.89,19.9,1109600.0,16.0974,16.146,16.0974,16.1055,1109600.0
2010-05-10 09:30:00,20.85,20.9,20.75,20.78,627800.0,16.8743,16.9148,16.7934,16.8177,627800.0
2010-05-10 09:35:00,20.78,20.88,20.75,20.87,1008400.0,16.8177,16.8986,16.7934,16.8905,1008400.0
2010-05-10 09:40:00,20.87,21.0,20.85,20.95,2693800.0,16.8905,16.9957,16.8743,16.9553,2693800.0
2010-05-10 09:45:00,20.96,21.0,20.86,20.9,926600.0,16.9634,16.9957,16.8824,16.9148,926600.0
2010-05-10 09:50:00,20.91,20.92,20.8,20.82,809600.0,16.9229,16.931,16.8339,16.8501,809600.0
2010-05-10 09:55:00,20.83,20.87,20.78,20.84,527800.0,16.8582,16.8905,16.8177,16.8663,527800.0
2010-05-10 10:00:00,20.84,20.84,20.79,20.8,507800.0,16.8663,16.8663,16.8258,16.8339,507800.0
2010-05-10 10:05:00,20.8,20.83,20.78,20.81,701800.0,16.8339,16.8582,16.8177,16.842,701800.0
2010-05-10 10:10:00,20.8,20.86,20.79,20.83,960800.0,16.8339,16.8824,16.8258,16.8582,960800.0
2010-05-10 10:15:00,20.84,20.86,20.77,20.79,514600.0,16.8663,16.8824,16.8096,16.8258,514600.0
2010-05-10 10:20:00,20.79,20.82,20.75,20.79,654600.0,16.8258,16.8501,16.7934,16.8258,654600.0
2010-05-10 10:25:00,20.8,20.8,20.68,20.69,590000.0,16.8339,16.8339,16.7368,16.7449,590000.0
2010-05-10 10:30:00,20.69,20.79,20.69,20.75,572600.0,16.7449,16.8258,16.7449,16.7934,572600.0
2010-05-10 10:35:00,20.75,20.78,20.68,20.77,751600.0,16.7934,16.8177,16.7368,16.8096,751600.0
2010-05-10 10:40:00,20.77,20.8,20.7,20.7,1090200.0,16.8096,16.8339,16.753,16.753,1090200.0
2010-05-10 10:45:00,20.7,20.75,20.68,20.74,2121200.0,16.753,16.7934,16.7368,16.7853,2121200.0
2010-05-10 10:50:00,20.74,20.77,20.7,20.77,377400.0,16.7853,16.8096,16.753,16.8096,377400.0
2010-05-10 10:55:00,20.77,20.78,20.7,20.74,365400.0,16.8096,16.8177,16.753,16.7853,365400.0
2010-05-10 11:00:00,20.74,20.83,20.74,20.81,320000.0,16.7853,16.8582,16.7853,16.842,320000.0
2010-05-10 11:05:00,20.81,20.82,20.77,20.78,259400.0,16.842,16.8501,16.8096,16.8177,259400.0
2010-05-10 11:10:00,20.78,20.83,20.77,20.82,508000.0,16.8177,16.8582,16.8096,16.8501,508000.0
2010-05-10 11:15:00,20.82,20.83,20.78,20.82,132000.0,16.8501,16.8582,16.8177,16.8501,132000.0
2010-05-10 11:20:00,20.81,20.85,20.77,20.81,203800.0,16.842,16.8743,16.8096,16.842,203800.0
2010-05-10 11:25:00,20.81,20.88,20.81,20.88,203600.0,16.842,16.8986,16.842,16.8986,203600.0
2010-05-10 11:30:00,20.88,20.91,20.84,20.9,326800.0,16.8986,16.9229,16.8663,16.9148,326800.0
2010-05-10 11:35:00,20.91,20.92,20.87,20.91,186400.0,16.9229,16.931,16.8905,16.9229,186400.0
2010-05-10 11:40:00,20.91,20.92,20.9,20.91,122600.0,16.9229,16.931,16.9148,16.9229,122600.0
2010-05-10 11:45:00,20.91,20.92,20.9,20.91,282200.0,16.9229,16.931,16.9148,16.9229,282200.0
2010-05-10 11:50:00,20.91,20.96,20.91,20.96,288200.0,16.9229,16.9634,16.9229,16.9634,288200.0
2010-05-10 11:55:00,20.96,20.99,20.96,20.99,538200.0,16.9634,16.9877,16.9634,16.9877,538200.0
2010-05-10 12:00:00,20.99,21.0,20.93,20.93,159400.0,16.9877,16.9957,16.9391,16.9391,159400.0
2010-05-10 12:05:00,20.92,20.93,20.9,20.91,134800.0,16.931,16.9391,16.9148,16.9229,134800.0
2010-05-10 12:10:00,20.91,20.92,20.89,20.91,245200.0,16.9229,16.931,16.9067,16.9229,245200.0
2010-05-10 12:15:00,20.91,20.91,20.88,20.89,142200.0,16.9229,16.9229,16.8986,16.9067,142200.0
2010-05-10 12:20:00,20.88,20.9,20.88,20.88,72800.0,16.8986,16.9148,16.8986,16.8986,72800.0
2010-05-10 12:25:00,20.88,20.89,20.86,20.86,251800.0,16.8986,16.9067,16.8824,16.8824,251800.0
2010-05-10 12:30:00,20.86,20.88,20.85,20.87,132600.0,16.8824,16.8986,16.8743,16.8905,132600.0
2010-05-10 12:35:00,20.88,20.91,20.87,20.89,140800.0,16.8986,16.9229,16.8905,16.9067,140800.0
2010-05-10 12:40:00,20.89,20.91,20.87,20.89,348200.0,16.9067,16.9229,16.8905,16.9067,348200.0
2010-05-10 12:45:00,20.89,20.9,20.88,20.88,99400.0,16.9067,16.9148,16.8986,16.8986,99400.0
2010-05-10 12:50:00,20.89,20.93,20.88,20.92,214400.0,16.9067,16.9391,16.8986,16.931,214400.0
2010-05-10 12:55:00,20.92,20.93,20.88,20.88,97000.0,16.931,16.9391,16.8986,16.8986,97000.0
2010-05-10 13:00:00,20.88,20.89,20.85,20.85,77600.0,16.8986,16.9067,16.8743,16.8743,77600.0
2010-05-10 13:05:00,20.85,20.86,20.76,20.79,518000.0,16.8743,16.8824,16.8015,16.8258,518000.0
2010-05-10 13:10:00,20.79,20.82,20.74,20.75,495400.0,16.8258,16.8501,16.7853,16.7934,495400.0
2010-05-10 13:15:00,20.75,20.81,20.73,20.81,518600.0,16.7934,16.842,16.7772,16.842,518600.0
2010-05-10 13:20:00,20.8,20.83,20.77,20.79,352800.0,16.8339,16.8582,16.8096,16.8258,352800.0
2010-05-10 13:25:00,20.79,20.82,20.75,20.8,339600.0,16.8258,16.8501,16.7934,16.8339,339600.0
2010-05-10 13:30:00,20.81,20.84,20.79,20.84,233600.0,16.842,16.8663,16.8258,16.8663,233600.0
2010-05-10 13:35:00,20.84,20.85,20.82,20.83,141600.0,16.8663,16.8743,16.8501,16.8582,141600.0
2010-05-10 13:40:00,20.83,20.83,20.75,20.76,413600.0,16.8582,16.8582,16.7934,16.8015,413600.0
2010-05-10 13:45:00,20.77,20.81,20.75,20.8,348600.0,16.8096,16.842,16.7934,16.8339,348600.0
2010-05-10 13:50:00,20.8,20.83,20.79,20.81,273000.0,16.8339,16.8582,16.8258,16.842,273000.0
2010-05-10 13:55:00,20.81,20.85,20.78,20.79,222000.0,16.842,16.8743,16.8177,16.8258,222000.0
2010-05-10 14:00:00,20.79,20.8,20.73,20.79,287400.0,16.8258,16.8339,16.7772,16.8258,287400.0
2010-05-10 14:05:00,20.79,20.86,20.79,20.86,321400.0,16.8258,16.8824,16.8258,16.8824,321400.0
2010-05-10 14:10:00,20.85,20.86,20.84,20.85,501200.0,16.8743,16.8824,16.8663,16.8743,501200.0
2010-05-10 14:15:00,20.86,20.86,20.81,20.83,277600.0,16.8824,16.8824,16.842,16.8582,277600.0
2010-05-10 14:20:00,20.83,20.92,20.83,20.92,254400.0,16.8582,16.931,16.8582,16.931,254400.0
2010-05-10 14:25:00,20.92,20.92,20.88,20.9,434400.0,16.931,16.931,16.8986,16.9148,434400.0
2010-05-10 14:30:00,20.9,20.93,20.9,20.92,380000.0,16.9148,16.9391,16.9148,16.931,380000.0
2010-05-10 14:35:00,20.92,20.95,20.85,20.85,278600.0,16.931,16.9553,16.8743,16.8743,278600.0
2010-05-10 14:40:00,20.85,20.93,20.84,20.92,329000.0,16.8743,16.9391,16.8663,16.931,329000.0
2010-05-10 14:45:00,20.92,20.93,20.9,20.92,117800.0,16.931,16.9391,16.9148,16.931,117800.0
2010-05-10 14:50:00,20.92,20.96,20.92,20.94,292200.0,16.931,16.9634,16.931,16.9472,292200.0
2010-05-10 14:55:00,20.94,20.97,20.93,20.95,159400.0,16.9472,16.9715,16.9391,16.9553,159400.0
2010-05-10 15:00:00,20.95,20.95,20.9,20.9,228600.0,16.9553,16.9553,16.9148,16.9148,228600.0
2010-05-10 15:05:00,20.9,20.92,20.86,20.88,493400.0,16.9148,16.931,16.8824,16.8986,493400.0
2010-05-10 15:10:00,20.88,20.9,20.86,20.88,312200.0,16.8986,16.9148,16.8824,16.8986,312200.0
2010-05-10 15:15:00,20.87,20.91,20.85,20.88,343200.0,16.8905,16.9229,16.8743,16.8986,343200.0
2010-05-10 15:20:00,20.88,20.92,20.88,20.91,229800.0,16.8986,16.931,16.8986,16.9229,229800.0
2010-05-10 15:25:00,20.91,20.93,20.91,20.92,184800.0,16.9229,16.9391,16.9229,16.931,184800.0
2010-05-10 15:30:00,20.92,20.92,20.89,20.89,205800.0,16.931,16.931,16.9067,16.9067,205800.0
2010-05-10 15:35:00,20.89,20.93,20.88,20.93,370200.0,16.9067,16.9391,16.8986,16.9391,370200.0
2010-05-10 15:40:00,20.93,20.95,20.92,20.93,206400.0,16.9391,16.9553,16.931,16.9391,206400.0
2010-05-10 15:45:00,20.93,20.96,20.92,20.93,622000.0,16.9391,16.9634,16.931,16.9391,622000.0
2010-05-10 15:50:00,20.94,21.0,20.93,21.0,944000.0,16.9472,16.9957,16.9391,16.9957,944000.0
2010-05-10 15:55:00,21.0,21.06,21.0,21.05,1571000.0,16.9957,17.0443,16.9957,17.0362,1571000.0
2010-05-11 09:30:00,20.81,20.9,20.7,20.82,1849000.0,16.842,16.9148,16.753,16.8501,1849000.0
2010-05-11 09:35:00,20.82,20.94,20.82,20.92,336200.0,16.8501,16.9472,16.8501,16.931,336200.0
2010-05-11 09:40:00,20.92,20.93,20.86,20.91,516800.0,16.931,16.9391,16.8824,16.9229,516800.0
2010-05-11 09:45:00,20.91,21.0,20.91,20.97,717800.0,16.9229,16.9957,16.9229,16.9715,717800.0
2010-05-11 09:50:00,20.97,21.07,20.97,21.03,933400.0,16.9715,17.0524,16.9715,17.02,933400.0
2010-05-11 09:55:00,21.03,21.04,20.93,20.93,331800.0,17.02,17.0281,16.9391,16.9391,331800.0
2010-05-11 10:00:00,20.93,20.99,20.84,20.86,691200.0,16.9391,16.9877,16.8663,16.8824,691200.0
2010-05-11 10:05:00,20.86,20.88,20.79,20.84,841600.0,16.8824,16.8986,16.8258,16.8663,841600.0
2010-05-11 10:10:00,20.84,20.91,20.81,20.91,1238200.0,16.8663,16.9229,16.842,16.9229,1238200.0
2010-05-11 10:15:00,20.91,20.95,20.9,20.9,524000.0,16.9229,16.9553,16.9148,16.9148,524000.0
2010-05-11 10:20:00,20.91,20.96,20.9,20.92,389600.0,16.9229,16.9634,16.9148,16.931,389600.0
2010-05-11 10:25:00,20.92,20.93,20.88,20.89,232600.0,16.931,16.9391,16.8986,16.9067,232600.0
2010-05-11 10:30:00,20.89,20.89,20.86,20.86,690200.0,16.9067,16.9067,16.8824,16.8824,690200.0
2010-05-11 10:35:00,20.86,20.9,20.85,20.9,483400.0,16.8824,16.9148,16.8743,16.9148,483400.0
2010-05-11 10:40:00,20.91,20.93,20.86,20.88,653600.0,16.9229,16.9391,16.8824,16.8986,653600.0
2010-05-11 10:45:00,20.88,20.94,20.88,20.92,348600.0,16.8986,16.9472,16.8986,16.931,348600.0
2010-05-11 10:50:00,20.92,20.93,20.86,20.87,293600.0,16.931,16.9391,16.8824,16.8905,293600.0
2010-05-11 10:55:00,20.86,20.9,20.86,20.89,48600.0,16.8824,16.9148,16.8824,16.9067,48600.0
2010-05-11 11:00:00,20.89,20.95,20.88,20.95,149800.0,16.9067,16.9553,16.8986,16.9553,149800.0
2010-05-11 11:05:00,20.94,20.98,20.93,20.98,139000.0,16.9472,16.9796,16.9391,16.9796,139000.0
2010-05-11 11:10:00,20.98,21.02,20.97,21.02,264000.0,16.9796,17.0119,16.9715,17.0119,264000.0
2010-05-11 11:15:00,21.01,21.03,20.98,21.03,273000.0,17.0038,17.02,16.9796,17.02,273000.0
2010-05-11 11:20:00,21.03,21.03,20.97,20.97,188200.0,17.02,17.02,16.9715,16.9715,188200.0
2010-05-11 11:25:00,20.97,21.04,20.96,21.03,207800.0,16.9715,17.0281,16.9634,17.02,207800.0
2010-05-11 11:30:00,21.03,21.04,20.97,21.04,220200.0,17.02,17.0281,16.9715,17.0281,220200.0
2010-05-11 11:35:00,21.04,21.12,21.03,21.12,929200.0,17.0281,17.0929,17.02,17.0929,929200.0
2010-05-11 11:40:00,21.12,21.16,21.11,21.14,479800.0,17.0929,17.1252,17.0848,17.1091,479800.0
2010-05-11 11:45:00,21.14,21.17,21.09,21.1,401200.0,17.1091,17.1333,17.0686,17.0767,401200.0
2010-05-11 11:50:00,21.1,21.13,21.09,21.13,134400.0,17.0767,17.101,17.0686,17.101,134400.0
2010-05-11 11:55:00,21.13,21.17,21.13,21.14,215000.0,17.101,17.1333,17.101,17.1091,215000.0
2010-05-11 12:00:00,21.14,21.2,21.13,21.18,502200.0,17.1091,17.1576,17.101,17.1414,502200.0
2010-05-11 12:05:00,21.18,21.25,21.17,21.23,338400.0,17.1414,17.1981,17.1333,17.1819,338400.0
2010-05-11 12:10:00,21.23,21.23,21.2,21.2,100800.0,17.1819,17.1819,17.1576,17.1576,100800.0
2010-05-11 12:15:00,21.2,21.24,21.2,21.21,180000.0,17.1576,17.19,17.1576,17.1657,180000.0
2010-05-11 12:20:00,21.21,21.21,21.16,21.18,170800.0,17.1657,17.1657,17.1252,17.1414,170800.0
2010-05-11 12:25:00,21.18,21.2,21.17,21.19,75200.0,17.1414,17.1576,17.1333,17.1495,75200.0
2010-05-11 12:30:00,21.19,21.2,21.16,21.18,394800.0,17.1495,17.1576,17.1252,17.1414,394800.0
2010-05-11 12:35:00,21.18,21.2,21.17,21.18,138200.0,17.1414,17.1576,17.1333,17.1414,138200.0
2010-05-11 12:40:00,21.18,21.24,21.18,21.23,578600.0,17.1414,17.19,17.1414,17.1819,578600.0
2010-05-11 12:45:00,21.23,21.28,21.22,21.26,462000.0,17.1819,17.2224,17.1738,17.2062,462000.0
2010-05-11 12:50:00,21.27,21.28,21.24,21.25,182400.0,17.2143,17.2224,17.19,17.1981,182400.0
2010-05-11 12:55:00,21.25,21.27,21.24,21.27,214600.0,17.1981,17.2143,17.19,17.2143,214600.0
2010-05-11 13:00:00,21.27,21.27,21.25,21.25,155600.0,17.2143,17.2143,17.1981,17.1981,155600.0
2010-05-11 13:05:00,21.25,21.27,21.25,21.27,228800.0,17.1981,17.2143,17.1981,17.2143,228800.0
2010-05-11 13:10:00,21.27,21.29,21.25,21.25,218200.0,17.2143,17.2305,17.1981,17.1981,218200.0
2010-05-11 13:15:00,21.25,21.28,21.25,21.25,151600.0,17.1981,17.2224,17.1981,17.1981,151600.0
2010-05-11 13:20:00,21.25,21.28,21.24,21.28,264600.0,17.1981,17.2224,17.19,17.2224,264600.0
2010-05-11 13:25:00,21.28,21.28,21.25,21.28,182600.0,17.2224,17.2224,17.1981,17.2224,182600.0
2010-05-11 13:30:00,21.27,21.31,21.27,21.29,308400.0,17.2143,17.2466,17.2143,17.2305,308400.0
2010-05-11 13:35:00,21.29,21.3,21.26,21.28,183400.0,17.2305,17.2385,17.2062,17.2224,183400.0
2010-05-11 13:40:00,21.28,21.33,21.25,21.31,323000.0,17.2224,17.2628,17.1981,17.2466,323000.0
2010-05-11 13:45:00,21.31,21.36,21.3,21.34,498600.0,17.2466,17.2871,17.2385,17.2709,498600.0
2010-05-11 13:50:00,21.35,21.36,21.33,21.35,209800.0,17.279,17.2871,17.2628,17.279,209800.0
2010-05-11 13:55:00,21.35,21.35,21.31,21.32,183800.0,17.279,17.279,17.2466,17.2547,183800.0
2010-05-11 14:00:00,21.31,21.35,21.31,21.35,213600.0,17.2466,17.279,17.2466,17.279,213600.0
2010-05-11 14:05:00,21.35,21.37,21.32,21.32,279800.0,17.279,17.2952,17.2547,17.2547,279800.0
2010-05-11 14:10:00,21.32,21.35,21.28,21.31,303200.0,17.2547,17.279,17.2224,17.2466,303200.0
2010-05-11 14:15:00,21.32,21.32,21.22,21.25,278000.0,17.2547,17.2547,17.1738,17.1981,278000.0
2010-05-11 14:20:00,21.25,21.31,21.24,21.29,426800.0,17.1981,17.2466,17.19,17.2305,426800.0
2010-05-11 14:25:00,21.3,21.31,21.25,21.27,455000.0,17.2385,17.2466,17.1981,17.2143,455000.0
2010-05-11 14:30:00,21.27,21.27,21.18,21.21,463200.0,17.2143,17.2143,17.1414,17.1657,463200.0
2010-05-11 14:35:00,21.21,21.22,21.16,21.2,554600.0,17.1657,17.1738,17.1252,17.1576,554600.0
2010-05-11 14:40:00,21.2,21.2,21.16,21.17,414200.0,17.1576,17.1576,17.1252,17.1333,414200.0
2010-05-11 14:45:00,21.18,21.23,21.17,21.21,358200.0,17.1414,17.1819,17.1333,17.1657,358200.0
2010-05-11 14:50:00,21.22,21.27,21.21,21.25,604000.0,17.1738,17.2143,17.1657,17.1981,604000.0
2010-05-11 14:55:00,21.26,21.27,21.2,21.21,257400.0,17.2062,17.2143,17.1576,17.1657,257400.0
2010-05-11 15:00:00,21.21,21.21,21.11,21.16,739000.0,17.1657,17.1657,17.0848,17.1252,739000.0
2010-05-11 15:05:00,21.16,21.18,21.13,21.14,385000.0,17.1252,17.1414,17.101,17.1091,385000.0
2010-05-11 15:10:00,21.14,21.17,21.11,21.16,395400.0,17.1091,17.1333,17.0848,17.1252,395400.0
2010-05-11 15:15:00,21.16,21.17,21.1,21.1,810800.0,17.1252,17.1333,17.0767,17.0767,810800.0
2010-05-11 15:20:00,21.1,21.14,21.07,21.13,516200.0,17.0767,17.1091,17.0524,17.101,516200.0
2010-05-11 15:25:00,21.13,21.17,21.12,21.16,896000.0,17.101,17.1333,17.0929,17.1252,896000.0
2010-05-11 15:30:00,21.16,21.16,21.11,21.16,456400.0,17.1252,17.1252,17.0848,17.1252,456400.0
2010-05-11 15:35:00,21.15,21.22,21.15,21.21,475600.0,17.1171,17.1738,17.1171,17.1657,475600.0
2010-05-11 15:40:00,21.21,21.21,21.16,21.18,640800.0,17.1657,17.1657,17.1252,17.1414,640800.0
2010-05-11 15:45:00,21.18,21.21,21.16,21.16,673600.0,17.1414,17.1657,17.1252,17.1252,673600.0
2010-05-11 15:50:00,21.16,21.18,21.11,21.14,817400.0,17.1252,17.1414,17.0848,17.1091,817400.0
2010-05-11 15:55:00,21.14,21.15,21.11,21.12,1305000.0,17.1091,17.1171,17.0848,17.0929,1305000.0
2010-05-12 09:30:00,21.11,21.24,21.11,21.15,380000.0,17.0848,17.19,17.0848,17.1171,380000.0
2010-05-12 09:35:00,21.17,21.26,21.15,21.24,696600.0,17.1333,17.2062,17.1171,17.19,696600.0
2010-05-12 09:40:00,21.24,21.25,21.17,21.18,919800.0,17.19,17.1981,17.1333,17.1414,919800.0
2010-05-12 09:45:00,21.18,21.2,21.11,21.12,1094600.0,17.1414,17.1576,17.0848,17.0929,1094600.0
2010-05-12 09:50:00,21.13,21.14,21.1,21.1,1266400.0,17.101,17.1091,17.0767,17.0767,1266400.0
2010-05-12 09:55:00,21.1,21.18,21.04,21.18,1465400.0,17.0767,17.1414,17.0281,17.1414,1465400.0
2010-05-12 10:00:00,21.18,21.18,21.13,21.16,1157600.0,17.1414,17.1414,17.101,17.1252,1157600.0
2010-05-12 10:05:00,21.16,21.18,21.14,21.18,899000.0,17.1252,17.1414,17.1091,17.1414,899000.0
2010-05-12 10:10:00,21.18,21.2,21.17,21.18,268000.0,17.1414,17.1576,17.1333,17.1414,268000.0
2010-05-12 10:15:00,21.18,21.21,21.16,21.17,1041200.0,17.1414,17.1657,17.1252,17.1333,1041200.0
2010-05-12 10:20:00,21.17,21.21,21.17,21.18,242400.0,17.1333,17.1657,17.1333,17.1414,242400.0
2010-05-12 10:25:00,21.18,21.21,21.17,21.2,145600.0,17.1414,17.1657,17.1333,17.1576,145600.0
2010-05-12 10:30:00,21.21,21.22,21.17,21.18,476400.0,17.1657,17.1738,17.1333,17.1414,476400.0
2010-05-12 10:35:00,21.18,21.18,21.11,21.14,368400.0,17.1414,17.1414,17.0848,17.1091,368400.0
2010-05-12 10:40:00,21.14,21.17,21.13,21.17,270400.0,17.1091,17.1333,17.101,17.1333,270400.0
2010-05-12 10:45:00,21.17,21.18,21.13,21.14,456000.0,17.1333,17.1414,17.101,17.1091,456000.0
2010-05-12 10:50:00,21.14,21.15,21.11,21.12,254400.0,17.1091,17.1171,17.0848,17.0929,254400.0
2010-05-12 10:55:00,21.12,21.17,21.11,21.14,105800.0,17.0929,17.1333,17.0848,17.1091,105800.0
2010-05-12 11:00:00,21.14,21.24,21.14,21.18,375000.0,17.1091,17.19,17.1091,17.1414,375000.0
2010-05-12 11:05:00,21.17,21.23,21.17,21.23,541800.0,17.1333,17.1819,17.1333,17.1819,541800.0
2010-05-12 11:10:00,21.23,21.23,21.19,21.21,339800.0,17.1819,17.1819,17.1495,17.1657,339800.0
2010-05-12 11:15:00,21.21,21.22,21.17,21.2,496800.0,17.1657,17.1738,17.1333,17.1576,496800.0
2010-05-12 11:20:00,21.19,21.21,21.14,21.15,423000.0,17.1495,17.1657,17.1091,17.1171,423000.0
2010-05-12 11:25:00,21.15,21.2,21.14,21.15,332600.0,17.1171,17.1576,17.1091,17.1171,332600.0
2010-05-12 11:30:00,21.15,21.2,21.14,21.18,633800.0,17.1171,17.1576,17.1091,17.1414,633800.0
2010-05-12 11:35:00,21.18,21.2,21.16,21.18,497200.0,17.1414,17.1576,17.1252,17.1414,497200.0
2010-05-12 11:40:00,21.19,21.21,21.18,21.2,226000.0,17.1495,17.1657,17.1414,17.1576,226000.0
2010-05-12 11:45:00,21.2,21.23,21.18,21.18,314800.0,17.1576,17.1819,17.1414,17.1414,314800.0
2010-05-12 11:50:00,21.18,21.23,21.17,21.21,287600.0,17.1414,17.1819,17.1333,17.1657,287600.0
2010-05-12 11:55:00,21.22,21.29,21.21,21.29,302000.0,17.1738,17.2305,17.1657,17.2305,302000.0
2010-05-12 12:00:00,21.29,21.29,21.28,21.29,184000.0,17.2305,17.2305,17.2224,17.2305,184000.0
2010-05-12 12:05:00,21.29,21.32,21.29,21.32,103200.0,17.2305,17.2547,17.2305,17.2547,103200.0
2010-05-12 12:10:00,21.32,21.35,21.31,21.33,250200.0,17.2547,17.279,17.2466,17.2628,250200.0
2010-05-12 12:15:00,21.33,21.35,21.32,21.34,132400.0,17.2628,17.279,17.2547,17.2709,132400.0
2010-05-12 12:20:00,21.34,21.34,21.31,21.32,255400.0,17.2709,17.2709,17.2466,17.2547,255400.0
2010-05-12 12:25:00,21.33,21.35,21.31,21.35,152800.0,17.2628,17.279,17.2466,17.279,152800.0
2010-05-12 12:30:00,21.36,21.37,21.34,21.34,205600.0,17.2871,17.2952,17.2709,17.2709,205600.0
2010-05-12 12:35:00,21.34,21.35,21.32,21.34,200200.0,17.2709,17.279,17.2547,17.2709,200200.0
2010-05-12 12:40:00,21.34,21.34,21.32,21.33,101600.0,17.2709,17.2709,17.2547,17.2628,101600.0
2010-05-12 12:45:00,21.33,21.33,21.31,21.32,116200.0,17.2628,17.2628,17.2466,17.2547,116200.0
2010-05-12 12:50:00,21.32,21.33,21.32,21.32,110000.0,17.2547,17.2628,17.2547,17.2547,110000.0
2010-05-12 12:55:00,21.32,21.36,21.32,21.36,140000.0,17.2547,17.2871,17.2547,17.2871,140000.0
2010-05-12 13:00:00,21.35,21.37,21.34,21.36,161000.0,17.279,17.2952,17.2709,17.2871,161000.0
2010-05-12 13:05:00,21.36,21.41,21.36,21.39,239800.0,17.2871,17.3276,17.2871,17.3114,239800.0
2010-05-12 13:10:00,21.39,21.43,21.38,21.43,186600.0,17.3114,17.3438,17.3033,17.3438,186600.0
2010-05-12 13:15:00,21.43,21.45,21.42,21.43,178400.0,17.3438,17.3599,17.3357,17.3438,178400.0
2010-05-12 13:20:00,21.43,21.43,21.39,21.39,127400.0,17.3438,17.3438,17.3114,17.3114,127400.0
2010-05-12 13:25:00,21.39,21.43,21.36,21.43,303600.0,17.3114,17.3438,17.2871,17.3438,303600.0
2010-05-12 13:30:00,21.43,21.45,21.42,21.42,89600.0,17.3438,17.3599,17.3357,17.3357,89600.0
2010-05-12 13:35:00,21.43,21.45,21.41,21.42,122800.0,17.3438,17.3599,17.3276,17.3357,122800.0
2010-05-12 13:40:00,21.42,21.42,21.39,21.41,307600.0,17.3357,17.3357,17.3114,17.3276,307600.0
2010-05-12 13:45:00,21.42,21.47,21.42,21.46,129400.0,17.3357,17.3761,17.3357,17.368,129400.0
2010-05-12 13:50:00,21.46,21.48,21.43,21.43,260200.0,17.368,17.3842,17.3438,17.3438,260200.0
2010-05-12 13:55:00,21.43,21.44,21.41,21.41,200400.0,17.3438,17.3518,17.3276,17.3276,200400.0
2010-05-12 14:00:00,21.4,21.43,21.4,21.4,244800.0,17.3195,17.3438,17.3195,17.3195,244800.0
2010-05-12 14:05:00,21.41,21.43,21.38,21.4,231400.0,17.3276,17.3438,17.3033,17.3195,231400.0
2010-05-12 14:10:00,21.4,21.43,21.39,21.42,205200.0,17.3195,17.3438,17.3114,17.3357,205200.0
2010-05-12 14:15:00,21.42,21.46,21.41,21.45,356200.0,17.3357,17.368,17.3276,17.3599,356200.0
2010-05-12 14:20:00,21.45,21.47,21.44,21.47,307200.0,17.3599,17.3761,17.3518,17.3761,307200.0
2010-05-12 14:25:00,21.47,21.48,21.45,21.48,186800.0,17.3761,17.3842,17.3599,17.3842,186800.0
2010-05-12 14:30:00,21.48,21.52,21.48,21.5,493200.0,17.3842,17.4166,17.3842,17.4004,493200.0
2010-05-12 14:35:00,21.5,21.51,21.49,21.5,224600.0,17.4004,17.4085,17.3923,17.4004,224600.0
2010-05-12 14:40:00,21.5,21.52,21.49,21.5,247200.0,17.4004,17.4166,17.3923,17.4004,247200.0
2010-05-12 14:45:00,21.5,21.53,21.5,21.5,144000.0,17.4004,17.4247,17.4004,17.4004,144000.0
2010-05-12 14:50:00,21.5,21.5,21.47,21.49,228600.0,17.4004,17.4004,17.3761,17.3923,228600.0
2010-05-12 14:55:00,21.49,21.5,21.48,21.49,184000.0,17.3923,17.4004,17.3842,17.3923,184000.0
2010-05-12 15:00:00,21.49,21.52,21.47,21.51,224000.0,17.3923,17.4166,17.3761,17.4085,224000.0
2010-05-12 15:05:00,21.5,21.53,21.5,21.5,173000.0,17.4004,17.4247,17.4004,17.4004,173000.0
2010-05-12 15:10:00,21.5,21.52,21.5,21.51,248600.0,17.4004,17.4166,17.4004,17.4085,248600.0
2010-05-12 15:15:00,21.51,21.52,21.48,21.5,139800.0,17.4085,17.4166,17.3842,17.4004,139800.0
2010-05-12 15:20:00,21.49,21.5,21.47,21.48,235200.0,17.3923,17.4004,17.3761,17.3842,235200.0
2010-05-12 15:25:00,21.48,21.51,21.47,21.49,225600.0,17.3842,17.4085,17.3761,17.3923,225600.0
2010-05-12 15:30:00,21.49,21.5,21.47,21.48,233000.0,17.3923,17.4004,17.3761,17.3842,233000.0
2010-05-12 15:35:00,21.47,21.49,21.45,21.47,465200.0,17.3761,17.3923,17.3599,17.3761,465200.0
2010-05-12 15:40:00,21.47,21.5,21.46,21.49,182800.0,17.3761,17.4004,17.368,17.3923,182800.0
2010-05-12 15:45:00,21.49,21.55,21.49,21.55,475200.0,17.3923,17.4409,17.3923,17.4409,475200.0
2010-05-12 15:50:00,21.55,21.56,21.53,21.54,406600.0,17.4409,17.449,17.4247,17.4328,406600.0
2010-05-12 15:55:00,21.55,21.55,21.5,21.51,1282000.0,17.4409,17.4409,17.4004,17.4085,1282000.0
2010-05-13 09:30:00,21.42,21.48,21.39,21.39,276400.0,17.3357,17.3842,17.3114,17.3114,276400.0
2010-05-13 09:35:00,21.39,21.48,21.38,21.41,1511800.0,17.3114,17.3842,17.3033,17.3276,1511800.0
2010-05-13 09:40:00,21.42,21.43,21.38,21.43,1128800.0,17.3357,17.3438,17.3033,17.3438,1128800.0
2010-05-13 09:45:00,21.43,21.5,21.4,21.5,647200.0,17.3438,17.4004,17.3195,17.4004,647200.0
2010-05-13 09:50:00,21.5,21.51,21.45,21.46,562000.0,17.4004,17.4085,17.3599,17.368,562000.0
2010-05-13 09:55:00,21.46,21.5,21.44,21.45,870000.0,17.368,17.4004,17.3518,17.3599,870000.0
2010-05-13 10:00:00,21.45,21.54,21.43,21.53,476000.0,17.3599,17.4328,17.3438,17.4247,476000.0
2010-05-13 10:05:00,21.53,21.53,21.37,21.44,1450600.0,17.4247,17.4247,17.2952,17.3518,1450600.0
2010-05-13 10:10:00,21.43,21.43,21.37,21.4,625200.0,17.3438,17.3438,17.2952,17.3195,625200.0
2010-05-13 10:15:00,21.4,21.47,21.4,21.46,323000.0,17.3195,17.3761,17.3195,17.368,323000.0
2010-05-13 10:20:00,21.47,21.49,21.45,21.49,338400.0,17.3761,17.3923,17.3599,17.3923,338400.0
2010-05-13 10:25:00,21.49,21.49,21.42,21.43,335600.0,17.3923,17.3923,17.3357,17.3438,335600.0
2010-05-13 10:30:00,21.43,21.46,21.42,21.42,242200.0,17.3438,17.368,17.3357,17.3357,242200.0
2010-05-13 10:35:00,21.42,21.5,21.42,21.5,303600.0,17.3357,17.4004,17.3357,17.4004,303600.0
2010-05-13 10:40:00,21.5,21.52,21.49,21.5,260400.0,17.4004,17.4166,17.3923,17.4004,260400.0
2010-05-13 10:45:00,21.5,21.5,21.46,21.48,265000.0,17.4004,17.4004,17.368,17.3842,265000.0
2010-05-13 10:50:00,21.48,21.48,21.43,21.44,472800.0,17.3842,17.3842,17.3438,17.3518,472800.0
2010-05-13 10:55:00,21.44,21.45,21.4,21.4,426000.0,17.3518,17.3599,17.3195,17.3195,426000.0
2010-05-13 11:00:00,21.4,21.4,21.35,21.38,369400.0,17.3195,17.3195,17.279,17.3033,369400.0
2010-05-13 11:05:00,21.38,21.39,21.32,21.34,737800.0,17.3033,17.3114,17.2547,17.2709,737800.0
2010-05-13 11:10:00,21.34,21.37,21.33,21.36,120400.0,17.2709,17.2952,17.2628,17.2871,120400.0
2010-05-13 11:15:00,21.37,21.41,21.36,21.41,131400.0,17.2952,17.3276,17.2871,17.3276,131400.0
2010-05-13 11:20:00,21.41,21.46,21.41,21.43,206800.0,17.3276,17.368,17.3276,17.3438,206800.0
2010-05-13 11:25:00,21.43,21.43,21.4,21.41,119600.0,17.3438,17.3438,17.3195,17.3276,119600.0
2010-05-13 11:30:00,21.41,21.41,21.37,21.39,126000.0,17.3276,17.3276,17.2952,17.3114,126000.0
2010-05-13 11:35:00,21.38,21.38,21.34,21.35,207600.0,17.3033,17.3033,17.2709,17.279,207600.0
2010-05-13 11:40:00,21.35,21.35,21.32,21.32,489200.0,17.279,17.279,17.2547,17.2547,489200.0
2010-05-13 11:45:00,21.32,21.34,21.32,21.34,93000.0,17.2547,17.2709,17.2547,17.2709,93000.0
2010-05-13 11:50:00,21.34,21.34,21.29,21.3,449000.0,17.2709,17.2709,17.2305,17.2385,449000.0
2010-05-13 11:55:00,21.3,21.31,21.27,21.28,441600.0,17.2385,17.2466,17.2143,17.2224,441600.0
2010-05-13 12:00:00,21.28,21.33,21.27,21.33,349600.0,17.2224,17.2628,17.2143,17.2628,349600.0
2010-05-13 12:05:00,21.32,21.34,21.31,21.33,116400.0,17.2547,17.2709,17.2466,17.2628,116400.0
2010-05-13 12:10:00,21.33,21.34,21.31,21.31,165200.0,17.2628,17.2709,17.2466,17.2466,165200.0
2010-05-13 12:15:00,21.31,21.32,21.28,21.29,807000.0,17.2466,17.2547,17.2224,17.2305,807000.0
2010-05-13 12:20:00,21.29,21.3,21.28,21.3,273400.0,17.2305,17.2385,17.2224,17.2385,273400.0
2010-05-13 12:25:00,21.3,21.3,21.28,21.29,290600.0,17.2385,17.2385,17.2224,17.2305,290600.0
2010-05-13 12:30:00,21.29,21.31,21.29,21.3,78600.0,17.2305,17.2466,17.2305,17.2385,78600.0
2010-05-13 12:35:00,21.3,21.31,21.29,21.3,101200.0,17.2385,17.2466,17.2305,17.2385,101200.0
2010-05-13 12:40:00,21.3,21.34,21.29,21.33,108200.0,17.2385,17.2709,17.2305,17.2628,108200.0
2010-05-13 12:45:00,21.33,21.35,21.32,21.32,77600.0,17.2628,17.279,17.2547,17.2547,77600.0
2010-05-13 12:50:00,21.32,21.32,21.31,21.32,71600.0,17.2547,17.2547,17.2466,17.2547,71600.0
2010-05-13 12:55:00,21.32,21.32,21.3,21.3,109200.0,17.2547,17.2547,17.2385,17.2385,109200.0
2010-05-13 13:00:00,21.3,21.3,21.28,21.28,171000.0,17.2385,17.2385,17.2224,17.2224,171000.0
2010-05-13 13:05:00,21.29,21.29,21.26,21.28,115400.0,17.2305,17.2305,17.2062,17.2224,115400.0
2010-05-13 13:10:00,21.28,21.33,21.27,21.32,229800.0,17.2224,17.2628,17.2143,17.2547,229800.0
2010-05-13 13:15:00,21.32,21.36,21.32,21.34,267000.0,17.2547,17.2871,17.2547,17.2709,267000.0
2010-05-13 13:20:00,21.34,21.35,21.34,21.34,99400.0,17.2709,17.279,17.2709,17.2709,99400.0
2010-05-13 13:25:00,21.33,21.34,21.32,21.33,191800.0,17.2628,17.2709,17.2547,17.2628,191800.0
2010-05-13 13:30:00,21.33,21.38,21.33,21.38,104000.0,17.2628,17.3033,17.2628,17.3033,104000.0
2010-05-13 13:35:00,21.38,21.4,21.35,21.36,155800.0,17.3033,17.3195,17.279,17.2871,155800.0
2010-05-13 13:40:00,21.36,21.36,21.3,21.32,235000.0,17.2871,17.2871,17.2385,17.2547,235000.0
2010-05-13 13:45:00,21.31,21.33,21.25,21.25,346200.0,17.2466,17.2628,17.1981,17.1981,346200.0
2010-05-13 13:50:00,21.26,21.27,21.23,21.24,401000.0,17.2062,17.2143,17.1819,17.19,401000.0
2010-05-13 13:55:00,21.24,21.24,21.21,21.22,491000.0,17.19,17.19,17.1657,17.1738,491000.0
2010-05-13 14:00:00,21.22,21.25,21.22,21.24,219800.0,17.1738,17.1981,17.1738,17.19,219800.0
2010-05-13 14:05:00,21.23,21.26,21.23,21.25,104800.0,17.1819,17.2062,17.1819,17.1981,104800.0
2010-05-13 14:10:00,21.25,21.27,21.24,21.25,176400.0,17.1981,17.2143,17.19,17.1981,176400.0
2010-05-13 14:15:00,21.25,21.25,21.23,21.25,60000.0,17.1981,17.1981,17.1819,17.1981,60000.0
2010-05-13 14:20:00,21.25,21.25,21.19,21.21,156200.0,17.1981,17.1981,17.1495,17.1657,156200.0
2010-05-13 14:25:00,21.21,21.22,21.2,21.2,261400.0,17.1657,17.1738,17.1576,17.1576,261400.0
2010-05-13 14:30:00,21.2,21.2,21.18,21.19,167600.0,17.1576,17.1576,17.1414,17.1495,167600.0
2010-05-13 14:35:00,21.19,21.19,21.15,21.18,389000.0,17.1495,17.1495,17.1171,17.1414,389000.0
2010-05-13 14:40:00,21.18,21.19,21.16,21.17,470800.0,17.1414,17.1495,17.1252,17.1333,470800.0
2010-05-13 14:45:00,21.16,21.16,21.1,21.1,679000.0,17.1252,17.1252,17.0767,17.0767,679000.0
2010-05-13 14:50:00,21.11,21.11,21.04,21.04,1068600.0,17.0848,17.0848,17.0281,17.0281,1068600.0
2010-05-13 14:55:00,21.04,21.04,21.0,21.04,992400.0,17.0281,17.0281,16.9957,17.0281,992400.0
2010-05-13 15:00:00,21.04,21.1,21.03,21.1,783600.0,17.0281,17.0767,17.02,17.0767,783600.0
2010-05-13 15:05:00,21.09,21.1,21.05,21.06,639200.0,17.0686,17.0767,17.0362,17.0443,639200.0
2010-05-13 15:10:00,21.06,21.07,20.96,20.98,698000.0,17.0443,17.0524,16.9634,16.9796,698000.0
2010-05-13 15:15:00,20.97,20.99,20.9,20.91,693200.0,16.9715,16.9877,16.9148,16.9229,693200.0
2010-05-13 15:20:00,20.9,20.93,20.87,20.9,2171600.0,16.9148,16.9391,16.8905,16.9148,2171600.0
2010-05-13 15:25:00,20.9,20.92,20.88,20.9,1606200.0,16.9148,16.931,16.8986,16.9148,1606200.0
2010-05-13 15:30:00,20.9,20.92,20.85,20.85,1059800.0,16.9148,16.931,16.8743,16.8743,1059800.0
2010-05-13 15:35:00,20.85,20.88,20.8,20.82,1000200.0,16.8743,16.8986,16.8339,16.8501,1000200.0
2010-05-13 15:40:00,20.83,20.83,20.75,20.81,1160200.0,16.8582,16.8582,16.7934,16.842,1160200.0
2010-05-13 15:45:00,20.81,20.93,20.81,20.9,848800.0,16.842,16.9391,16.842,16.9148,848800.0
2010-05-13 15:50:00,20.91,20.95,20.9,20.9,1050200.0,16.9229,16.9553,16.9148,16.9148,1050200.0
2010-05-13 15:55:00,20.91,20.91,20.84,20.84,2376400.0,16.9229,16.9229,16.8663,16.8663,2376400.0
2010-05-14 09:30:00,20.61,20.69,20.61,20.66,378000.0,16.6801,16.7449,16.6801,16.7206,378000.0
2010-05-14 09:35:00,20.66,20.66,20.45,20.5,1357400.0,16.7206,16.7206,16.5506,16.5911,1357400.0
2010-05-14 09:40:00,20.5,20.5,20.35,20.42,1637000.0,16.5911,16.5911,16.4697,16.5263,1637000.0
2010-05-14 09:45:00,20.43,20.46,20.36,20.38,888000.0,16.5344,16.5587,16.4778,16.494,888000.0
2010-05-14 09:50:00,20.38,20.5,20.37,20.47,993800.0,16.494,16.5911,16.4859,16.5668,993800.0
2010-05-14 09:55:00,20.45,20.5,20.42,20.43,683000.0,16.5506,16.5911,16.5263,16.5344,683000.0
2010-05-14 10:00:00,20.45,20.45,20.35,20.37,996800.0,16.5506,16.5506,16.4697,16.4859,996800.0
2010-05-14 10:05:00,20.38,20.43,20.37,20.43,669800.0,16.494,16.5344,16.4859,16.5344,669800.0
2010-05-14 10:10:00,20.43,20.49,20.41,20.49,846200.0,16.5344,16.583,16.5182,16.583,846200.0
2010-05-14 10:15:00,20.49,20.54,20.47,20.48,679800.0,16.583,16.6235,16.5668,16.5749,679800.0
2010-05-14 10:20:00,20.48,20.58,20.47,20.58,734600.0,16.5749,16.6558,16.5668,16.6558,734600.0
2010-05-14 10:25:00,20.58,20.59,20.46,20.5,1136200.0,16.6558,16.6639,16.5587,16.5911,1136200.0
2010-05-14 10:30:00,20.51,20.53,20.48,20.49,890600.0,16.5992,16.6154,16.5749,16.583,890600.0
2010-05-14 10:35:00,20.49,20.5,20.43,20.45,459800.0,16.583,16.5911,16.5344,16.5506,459800.0
2010-05-14 10:40:00,20.45,20.5,20.41,20.49,525000.0,16.5506,16.5911,16.5182,16.583,525000.0
2010-05-14 10:45:00,20.49,20.54,20.47,20.54,379800.0,16.583,16.6235,16.5668,16.6235,379800.0
2010-05-14 10:50:00,20.54,20.64,20.52,20.63,1179800.0,16.6235,16.7044,16.6073,16.6963,1179800.0
2010-05-14 10:55:00,20.63,20.63,20.57,20.6,1391200.0,16.6963,16.6963,16.6477,16.672,1391200.0
2010-05-14 11:00:00,20.6,20.6,20.52,20.54,692400.0,16.672,16.672,16.6073,16.6235,692400.0
2010-05-14 11:05:00,20.54,20.54,20.47,20.48,1105400.0,16.6235,16.6235,16.5668,16.5749,1105400.0
2010-05-14 11:10:00,20.48,20.52,20.43,20.52,618800.0,16.5749,16.6073,16.5344,16.6073,618800.0
2010-05-14 11:15:00,20.52,20.53,20.43,20.43,412000.0,16.6073,16.6154,16.5344,16.5344,412000.0
2010-05-14 11:20:00,20.43,20.45,20.38,20.41,832200.0,16.5344,16.5506,16.494,16.5182,832200.0
2010-05-14 11:25:00,20.42,20.48,20.36,20.36,1314200.0,16.5263,16.5749,16.4778,16.4778,1314200.0
2010-05-14 11:30:00,20.36,20.42,20.35,20.41,567600.0,16.4778,16.5263,16.4697,16.5182,567600.0
2010-05-14 11:35:00,20.41,20.43,20.4,20.43,750600.0,16.5182,16.5344,16.5102,16.5344,750600.0
2010-05-14 11:40:00,20.43,20.45,20.4,20.45,326000.0,16.5344,16.5506,16.5102,16.5506,326000.0
2010-05-14 11:45:00,20.44,20.45,20.41,20.42,100600.0,16.5425,16.5506,16.5182,16.5263,100600.0
2010-05-14 11:50:00,20.41,20.41,20.36,20.38,246400.0,16.5182,16.5182,16.4778,16.494,246400.0
2010-05-14 11:55:00,20.38,20.39,20.35,20.37,249000.0,16.494,16.5021,16.4697,16.4859,249000.0
2010-05-14 12:00:00,20.37,20.38,20.34,20.34,131600.0,16.4859,16.494,16.4616,16.4616,131600.0
2010-05-14 12:05:00,20.35,20.36,20.27,20.3,430600.0,16.4697,16.4778,16.4049,16.4292,430600.0
2010-05-14 12:10:00,20.3,20.35,20.3,20.32,256400.0,16.4292,16.4697,16.4292,16.4454,256400.0
2010-05-14 12:15:00,20.32,20.37,20.31,20.37,136400.0,16.4454,16.4859,16.4373,16.4859,136400.0
2010-05-14 12:20:00,20.36,20.4,20.33,20.4,237800.0,16.4778,16.5102,16.4535,16.5102,237800.0
2010-05-14 12:25:00,20.4,20.43,20.36,20.37,250000.0,16.5102,16.5344,16.4778,16.4859,250000.0
2010-05-14 12:30:00,20.37,20.41,20.36,20.38,318000.0,16.4859,16.5182,16.4778,16.494,318000.0
2010-05-14 12:35:00,20.38,20.4,20.36,20.4,330000.0,16.494,16.5102,16.4778,16.5102,330000.0
2010-05-14 12:40:00,20.4,20.43,20.39,20.41,195200.0,16.5102,16.5344,16.5021,16.5182,195200.0
2010-05-14 12:45:00,20.41,20.41,20.37,20.38,93200.0,16.5182,16.5182,16.4859,16.494,93200.0
2010-05-14 12:50:00,20.38,20.45,20.38,20.44,218200.0,16.494,16.5506,16.494,16.5425,218200.0
2010-05-14 12:55:00,20.45,20.5,20.44,20.49,263800.0,16.5506,16.5911,16.5425,16.583,263800.0
2010-05-14 13:00:00,20.5,20.53,20.47,20.48,270800.0,16.5911,16.6154,16.5668,16.5749,270800.0
2010-05-14 13:05:00,20.48,20.5,20.47,20.5,202000.0,16.5749,16.5911,16.5668,16.5911,202000.0
2010-05-14 13:10:00,20.5,20.52,20.49,20.5,91600.0,16.5911,16.6073,16.583,16.5911,91600.0
2010-05-14 13:15:00,20.5,20.52,20.43,20.43,284200.0,16.5911,16.6073,16.5344,16.5344,284200.0
2010-05-14 13:20:00,20.43,20.48,20.43,20.47,190200.0,16.5344,16.5749,16.5344,16.5668,190200.0
2010-05-14 13:25:00,20.47,20.47,20.43,20.44,88600.0,16.5668,16.5668,16.5344,16.5425,88600.0
2010-05-14 13:30:00,20.43,20.43,20.38,20.39,243000.0,16.5344,16.5344,16.494,16.5021,243000.0
2010-05-14 13:35:00,20.39,20.44,20.38,20.39,222000.0,16.5021,16.5425,16.494,16.5021,222000.0
2010-05-14 13:40:00,20.4,20.42,20.38,20.41,179400.0,16.5102,16.5263,16.494,16.5182,179400.0
2010-05-14 13:45:00,20.42,20.43,20.41,20.41,45800.0,16.5263,16.5344,16.5182,16.5182,45800.0
2010-05-14 13:50:00,20.42,20.43,20.39,20.43,267400.0,16.5263,16.5344,16.5021,16.5344,267400.0
2010-05-14 13:55:00,20.43,20.47,20.41,20.41,319000.0,16.5344,16.5668,16.5182,16.5182,319000.0
2010-05-14 14:00:00,20.41,20.43,20.41,20.42,138800.0,16.5182,16.5344,16.5182,16.5263,138800.0
2010-05-14 14:05:00,20.42,20.43,20.35,20.36,454200.0,16.5263,16.5344,16.4697,16.4778,454200.0
2010-05-14 14:10:00,20.36,20.36,20.31,20.33,491600.0,16.4778,16.4778,16.4373,16.4535,491600.0
2010-05-14 14:15:00,20.32,20.33,20.27,20.28,679600.0,16.4454,16.4535,16.4049,16.413,679600.0
2010-05-14 14:20:00,20.28,20.33,20.28,20.32,468600.0,16.413,16.4535,16.413,16.4454,468600.0
2010-05-14 14:25:00,20.32,20.32,20.27,20.3,340000.0,16.4454,16.4454,16.4049,16.4292,340000.0
2010-05-14 14:30:00,20.31,20.34,20.3,20.33,457000.0,16.4373,16.4616,16.4292,16.4535,457000.0
2010-05-14 14:35:00,20.33,20.36,20.31,20.35,503800.0,16.4535,16.4778,16.4373,16.4697,503800.0
2010-05-14 14:40:00,20.35,20.35,20.3,20.31,437000.0,16.4697,16.4697,16.4292,16.4373,437000.0
2010-05-14 14:45:00,20.31,20.33,20.3,20.33,124000.0,16.4373,16.4535,16.4292,16.4535,124000.0
2010-05-14 14:50:00,20.33,20.36,20.3,20.3,273200.0,16.4535,16.4778,16.4292,16.4292,273200.0
2010-05-14 14:55:00,20.3,20.31,20.27,20.28,559600.0,16.4292,16.4373,16.4049,16.413,559600.0
2010-05-14 15:00:00,20.28,20.32,20.27,20.3,279800.0,16.413,16.4454,16.4049,16.4292,279800.0
2010-05-14 15:05:00,20.31,20.32,20.28,20.31,199800.0,16.4373,16.4454,16.413,16.4373,199800.0
2010-05-14 15:10:00,20.31,20.34,20.3,20.31,318000.0,16.4373,16.4616,16.4292,16.4373,318000.0
2010-05-14 15:15:00,20.31,20.32,20.27,20.28,280600.0,16.4373,16.4454,16.4049,16.413,280600.0
2010-05-14 15:20:00,20.28,20.3,20.23,20.25,460600.0,16.413,16.4292,16.3726,16.3888,460600.0
2010-05-14 15:25:00,20.25,20.27,20.22,20.27,443600.0,16.3888,16.4049,16.3645,16.4049,443600.0
2010-05-14 15:30:00,20.26,20.3,20.26,20.28,468400.0,16.3968,16.4292,16.3968,16.413,468400.0
2010-05-14 15:35:00,20.29,20.3,20.27,20.3,406200.0,16.4211,16.4292,16.4049,16.4292,406200.0
2010-05-14 15:40:00,20.3,20.41,20.3,20.4,867200.0,16.4292,16.5182,16.4292,16.5102,867200.0
2010-05-14 15:45:00,20.4,20.41,20.36,20.37,1296400.0,16.5102,16.5182,16.4778,16.4859,1296400.0
2010-05-14 15:50:00,20.37,20.45,20.36,20.43,1373800.0,16.4859,16.5506,16.4778,16.5344,1373800.0
2010-05-14 15:55:00,20.43,20.47,20.38,20.41,2981000.0,16.5344,16.5668,16.494,16.5182,2981000.0
2010-05-17 09:30:00,20.53,20.61,20.49,20.52,169600.0,16.6154,16.6801,16.583,16.6073,169600.0
2010-05-17 09:35:00,20.53,20.64,20.52,20.63,455600.0,16.6154,16.7044,16.6073,16.6963,455600.0
2010-05-17 09:40:00,20.63,20.64,20.54,20.54,541800.0,16.6963,16.7044,16.6235,16.6235,541800.0
2010-05-17 09:45:00,20.53,20.53,20.42,20.43,1052000.0,16.6154,16.6154,16.5263,16.5344,1052000.0
2010-05-17 09:50:00,20.43,20.45,20.34,20.38,788400.0,16.5344,16.5506,16.4616,16.494,788400.0
2010-05-17 09:55:00,20.37,20.39,20.31,20.36,279600.0,16.4859,16.5021,16.4373,16.4778,279600.0
2010-05-17 10:00:00,20.36,20.4,20.32,20.32,908800.0,16.4778,16.5102,16.4454,16.4454,908800.0
2010-05-17 10:05:00,20.32,20.38,20.29,20.33,469200.0,16.4454,16.494,16.4211,16.4535,469200.0
2010-05-17 10:10:00,20.34,20.45,20.32,20.4,282400.0,16.4616,16.5506,16.4454,16.5102,282400.0
2010-05-17 10:15:00,20.4,20.5,20.4,20.49,341000.0,16.5102,16.5911,16.5102,16.583,341000.0
2010-05-17 10:20:00,20.49,20.5,20.4,20.41,192600.0,16.583,16.5911,16.5102,16.5182,192600.0
2010-05-17 10:25:00,20.41,20.47,20.4,20.47,242600.0,16.5182,16.5668,16.5102,16.5668,242600.0
2010-05-17 10:30:00,20.47,20.48,20.43,20.47,156800.0,16.5668,16.5749,16.5344,16.5668,156800.0
2010-05-17 10:35:00,20.48,20.57,20.47,20.52,369800.0,16.5749,16.6477,16.5668,16.6073,369800.0
2010-05-17 10:40:00,20.51,20.52,20.44,20.45,272600.0,16.5992,16.6073,16.5425,16.5506,272600.0
2010-05-17 10:45:00,20.45,20.48,20.44,20.46,207400.0,16.5506,16.5749,16.5425,16.5587,207400.0
2010-05-17 10:50:00,20.46,20.52,20.46,20.52,210000.0,16.5587,16.6073,16.5587,16.6073,210000.0
2010-05-17 10:55:00,20.52,20.52,20.45,20.45,185200.0,16.6073,16.6073,16.5506,16.5506,185200.0
2010-05-17 11:00:00,20.46,20.47,20.39,20.39,223000.0,16.5587,16.5668,16.5021,16.5021,223000.0
2010-05-17 11:05:00,20.39,20.42,20.38,20.42,227600.0,16.5021,16.5263,16.494,16.5263,227600.0
2010-05-17 11:10:00,20.41,20.41,20.33,20.35,257200.0,16.5182,16.5182,16.4535,16.4697,257200.0
2010-05-17 11:15:00,20.35,20.37,20.3,20.3,306400.0,16.4697,16.4859,16.4292,16.4292,306400.0
2010-05-17 11:20:00,20.3,20.35,20.29,20.34,201600.0,16.4292,16.4697,16.4211,16.4616,201600.0
2010-05-17 11:25:00,20.33,20.33,20.27,20.33,342200.0,16.4535,16.4535,16.4049,16.4535,342200.0
2010-05-17 11:30:00,20.32,20.33,20.3,20.33,97800.0,16.4454,16.4535,16.4292,16.4535,97800.0
2010-05-17 11:35:00,20.33,20.36,20.32,20.32,82600.0,16.4535,16.4778,16.4454,16.4454,82600.0
2010-05-17 11:40:00,20.32,20.33,20.31,20.31,40400.0,16.4454,16.4535,16.4373,16.4373,40400.0
2010-05-17 11:45:00,20.31,20.33,20.27,20.3,187400.0,16.4373,16.4535,16.4049,16.4292,187400.0
2010-05-17 11:50:00,20.3,20.3,20.21,20.22,282000.0,16.4292,16.4292,16.3564,16.3645,282000.0
2010-05-17 11:55:00,20.22,20.25,20.2,20.21,249400.0,16.3645,16.3888,16.3483,16.3564,249400.0
2010-05-17 12:00:00,20.21,20.21,20.02,20.03,840800.0,16.3564,16.3564,16.2026,16.2107,840800.0
2010-05-17 12:05:00,20.03,20.05,19.97,20.01,718200.0,16.2107,16.2269,16.1621,16.1945,718200.0
2010-05-17 12:10:00,20.0,20.13,20.0,20.12,435400.0,16.1864,16.2916,16.1864,16.2835,435400.0
2010-05-17 12:15:00,20.12,20.13,20.1,20.12,126800.0,16.2835,16.2916,16.2674,16.2835,126800.0
2010-05-17 12:20:00,20.13,20.15,20.11,20.14,256000.0,16.2916,16.3078,16.2755,16.2997,256000.0
2010-05-17 12:25:00,20.13,20.15,20.1,20.1,220400.0,16.2916,16.3078,16.2674,16.2674,220400.0
2010-05-17 12:30:00,20.1,20.19,20.1,20.18,176000.0,16.2674,16.3402,16.2674,16.3321,176000.0
2010-05-17 12:35:00,20.18,20.19,20.16,20.17,135400.0,16.3321,16.3402,16.3159,16.324,135400.0
2010-05-17 12:40:00,20.17,20.19,20.15,20.16,239800.0,16.324,16.3402,16.3078,16.3159,239800.0
2010-05-17 12:45:00,20.16,20.18,20.16,20.17,59800.0,16.3159,16.3321,16.3159,16.324,59800.0
2010-05-17 12:50:00,20.18,20.18,20.13,20.16,120400.0,16.3321,16.3321,16.2916,16.3159,120400.0
2010-05-17 12:55:00,20.15,20.16,20.13,20.14,91000.0,16.3078,16.3159,16.2916,16.2997,91000.0
2010-05-17 13:00:00,20.15,20.18,20.14,20.16,125800.0,16.3078,16.3321,16.2997,16.3159,125800.0
2010-05-17 13:05:00,20.16,20.16,20.14,20.14,222400.0,16.3159,16.3159,16.2997,16.2997,222400.0
2010-05-17 13:10:00,20.15,20.18,20.14,20.17,86800.0,16.3078,16.3321,16.2997,16.324,86800.0
2010-05-17 13:15:00,20.17,20.28,20.16,20.28,618600.0,16.324,16.413,16.3159,16.413,618600.0
2010-05-17 13:20:00,20.28,20.3,20.25,20.27,412600.0,16.413,16.4292,16.3888,16.4049,412600.0
2010-05-17 13:25:00,20.27,20.32,20.27,20.31,304400.0,16.4049,16.4454,16.4049,16.4373,304400.0
2010-05-17 13:30:00,20.31,20.36,20.31,20.34,358400.0,16.4373,16.4778,16.4373,16.4616,358400.0
2010-05-17 13:35:00,20.35,20.36,20.26,20.27,506800.0,16.4697,16.4778,16.3968,16.4049,506800.0
2010-05-17 13:40:00,20.26,20.27,20.23,20.24,67400.0,16.3968,16.4049,16.3726,16.3807,67400.0
2010-05-17 13:45:00,20.24,20.25,20.22,20.25,236200.0,16.3807,16.3888,16.3645,16.3888,236200.0
2010-05-17 13:50:00,20.25,20.25,20.22,20.25,227800.0,16.3888,16.3888,16.3645,16.3888,227800.0
2010-05-17 13:55:00,20.25,20.3,20.25,20.29,271800.0,16.3888,16.4292,16.3888,16.4211,271800.0
2010-05-17 14:00:00,20.3,20.35,20.28,20.33,421000.0,16.4292,16.4697,16.413,16.4535,421000.0
2010-05-17 14:05:00,20.34,20.34,20.28,20.28,143600.0,16.4616,16.4616,16.413,16.413,143600.0
2010-05-17 14:10:00,20.28,20.32,20.27,20.31,290000.0,16.413,16.4454,16.4049,16.4373,290000.0
2010-05-17 14:15:00,20.31,20.33,20.28,20.33,712000.0,16.4373,16.4535,16.413,16.4535,712000.0
2010-05-17 14:20:00,20.33,20.35,20.32,20.34,928200.0,16.4535,16.4697,16.4454,16.4616,928200.0
2010-05-17 14:25:00,20.34,20.35,20.31,20.34,289400.0,16.4616,16.4697,16.4373,16.4616,289400.0
2010-05-17 14:30:00,20.34,20.39,20.32,20.32,626600.0,16.4616,16.5021,16.4454,16.4454,626600.0
2010-05-17 14:35:00,20.32,20.36,20.31,20.36,439800.0,16.4454,16.4778,16.4373,16.4778,439800.0
2010-05-17 14:40:00,20.36,20.42,20.36,20.4,406800.0,16.4778,16.5263,16.4778,16.5102,406800.0
2010-05-17 14:45:00,20.4,20.45,20.4,20.43,373000.0,16.5102,16.5506,16.5102,16.5344,373000.0
2010-05-17 14:50:00,20.43,20.46,20.43,20.43,340000.0,16.5344,16.5587,16.5344,16.5344,340000.0
2010-05-17 14:55:00,20.43,20.5,20.43,20.49,1145000.0,16.5344,16.5911,16.5344,16.583,1145000.0
2010-05-17 15:00:00,20.49,20.57,20.48,20.52,747000.0,16.583,16.6477,16.5749,16.6073,747000.0
2010-05-17 15:05:00,20.52,20.53,20.43,20.44,600400.0,16.6073,16.6154,16.5344,16.5425,600400.0
2010-05-17 15:10:00,20.44,20.48,20.44,20.47,329200.0,16.5425,16.5749,16.5425,16.5668,329200.0
2010-05-17 15:15:00,20.47,20.47,20.42,20.44,483600.0,16.5668,16.5668,16.5263,16.5425,483600.0
2010-05-17 15:20:00,20.44,20.49,20.4,20.43,749200.0,16.5425,16.583,16.5102,16.5344,749200.0
2010-05-17 15:25:00,20.43,20.46,20.41,20.45,445600.0,16.5344,16.5587,16.5182,16.5506,445600.0
2010-05-17 15:30:00,20.45,20.5,20.45,20.5,401400.0,16.5506,16.5911,16.5506,16.5911,401400.0
2010-05-17 15:35:00,20.5,20.59,20.5,20.58,583200.0,16.5911,16.6639,16.5911,16.6558,583200.0
2010-05-17 15:40:00,20.58,20.6,20.55,20.59,696000.0,16.6558,16.672,16.6316,16.6639,696000.0
2010-05-17 15:45:00,20.59,20.6,20.55,20.59,612400.0,16.6639,16.672,16.6316,16.6639,612400.0
2010-05-17 15:50:00,20.6,20.66,20.59,20.63,1453200.0,16.672,16.7206,16.6639,16.6963,1453200.0
2010-05-17 15:55:00,20.63,20.64,20.6,20.6,1515800.0,16.6963,16.7044,16.672,16.672,1515800.0
2010-05-18 09:30:00,20.83,20.96,20.79,20.92,361200.0,16.8582,16.9634,16.8258,16.931,361200.0
2010-05-18 09:35:00,20.91,20.91,20.85,20.89,1056600.0,16.9229,16.9229,16.8743,16.9067,1056600.0
2010-05-18 09:40:00,20.88,20.96,20.88,20.92,1286200.0,16.8986,16.9634,16.8986,16.931,1286200.0
2010-05-18 09:45:00,20.92,20.95,20.9,20.91,817000.0,16.931,16.9553,16.9148,16.9229,817000.0
2010-05-18 09:50:00,20.9,20.93,20.88,20.9,813400.0,16.9148,16.9391,16.8986,16.9148,813400.0
2010-05-18 09:55:00,20.89,20.92,20.85,20.88,1217400.0,16.9067,16.931,16.8743,16.8986,1217400.0
2010-05-18 10:00:00,20.88,20.88,20.79,20.79,708200.0,16.8986,16.8986,16.8258,16.8258,708200.0
2010-05-18 10:05:00,20.79,20.82,20.78,20.8,782800.0,16.8258,16.8501,16.8177,16.8339,782800.0
2010-05-18 10:10:00,20.8,20.84,20.74,20.84,835600.0,16.8339,16.8663,16.7853,16.8663,835600.0
2010-05-18 10:15:00,20.84,20.85,20.83,20.84,403600.0,16.8663,16.8743,16.8582,16.8663,403600.0
2010-05-18 10:20:00,20.84,20.84,20.8,20.82,172400.0,16.8663,16.8663,16.8339,16.8501,172400.0
2010-05-18 10:25:00,20.82,20.82,20.69,20.7,693000.0,16.8501,16.8501,16.7449,16.753,693000.0
2010-05-18 10:30:00,20.7,20.71,20.62,20.62,1644000.0,16.753,16.761,16.6882,16.6882,1644000.0
2010-05-18 10:35:00,20.63,20.66,20.61,20.65,746600.0,16.6963,16.7206,16.6801,16.7125,746600.0
2010-05-18 10:40:00,20.66,20.66,20.54,20.56,1572400.0,16.7206,16.7206,16.6235,16.6396,1572400.0
2010-05-18 10:45:00,20.56,20.57,20.46,20.48,1149800.0,16.6396,16.6477,16.5587,16.5749,1149800.0
2010-05-18 10:50:00,20.47,20.51,20.4,20.51,1103800.0,16.5668,16.5992,16.5102,16.5992,1103800.0
2010-05-18 10:55:00,20.51,20.58,20.5,20.57,1300600.0,16.5992,16.6558,16.5911,16.6477,1300600.0
2010-05-18 11:00:00,20.56,20.6,20.54,20.56,610000.0,16.6396,16.672,16.6235,16.6396,610000.0
2010-05-18 11:05:00,20.57,20.59,20.54,20.58,297000.0,16.6477,16.6639,16.6235,16.6558,297000.0
2010-05-18 11:10:00,20.59,20.66,20.57,20.63,628200.0,16.6639,16.7206,16.6477,16.6963,628200.0
2010-05-18 11:15:00,20.63,20.63,20.57,20.59,314600.0,16.6963,16.6963,16.6477,16.6639,314600.0
2010-05-18 11:20:00,20.59,20.6,20.56,20.58,392400.0,16.6639,16.672,16.6396,16.6558,392400.0
2010-05-18 11:25:00,20.58,20.61,20.58,20.61,261800.0,16.6558,16.6801,16.6558,16.6801,261800.0
2010-05-18 11:30:00,20.61,20.61,20.58,20.61,244600.0,16.6801,16.6801,16.6558,16.6801,244600.0
2010-05-18 11:35:00,20.61,20.61,20.56,20.56,244400.0,16.6801,16.6801,16.6396,16.6396,244400.0
2010-05-18 11:40:00,20.57,20.57,20.44,20.44,605200.0,16.6477,16.6477,16.5425,16.5425,605200.0
2010-05-18 11:45:00,20.43,20.48,20.41,20.46,450600.0,16.5344,16.5749,16.5182,16.5587,450600.0
2010-05-18 11:50:00,20.45,20.48,20.43,20.48,335400.0,16.5506,16.5749,16.5344,16.5749,335400.0
2010-05-18 11:55:00,20.48,20.49,20.47,20.47,238600.0,16.5749,16.583,16.5668,16.5668,238600.0
2010-05-18 12:00:00,20.47,20.48,20.39,20.39,529200.0,16.5668,16.5749,16.5021,16.5021,529200.0
2010-05-18 12:05:00,20.39,20.47,20.38,20.45,447200.0,16.5021,16.5668,16.494,16.5506,447200.0
2010-05-18 12:10:00,20.45,20.49,20.43,20.46,144000.0,16.5506,16.583,16.5344,16.5587,144000.0
2010-05-18 12:15:00,20.46,20.48,20.45,20.45,314800.0,16.5587,16.5749,16.5506,16.5506,314800.0
2010-05-18 12:20:00,20.45,20.45,20.4,20.41,736600.0,16.5506,16.5506,16.5102,16.5182,736600.0
2010-05-18 12:25:00,20.41,20.48,20.41,20.46,436600.0,16.5182,16.5749,16.5182,16.5587,436600.0
2010-05-18 12:30:00,20.46,20.48,20.43,20.48,181800.0,16.5587,16.5749,16.5344,16.5749,181800.0
2010-05-18 12:35:00,20.48,20.5,20.46,20.46,267600.0,16.5749,16.5911,16.5587,16.5587,267600.0
2010-05-18 12:40:00,20.46,20.48,20.46,20.48,184800.0,16.5587,16.5749,16.5587,16.5749,184800.0
2010-05-18 12:45:00,20.47,20.55,20.47,20.53,751600.0,16.5668,16.6316,16.5668,16.6154,751600.0
2010-05-18 12:50:00,20.53,20.54,20.49,20.49,396400.0,16.6154,16.6235,16.583,16.583,396400.0
2010-05-18 12:55:00,20.49,20.51,20.42,20.43,360800.0,16.583,16.5992,16.5263,16.5344,360800.0
2010-05-18 13:00:00,20.42,20.46,20.38,20.41,711800.0,16.5263,16.5587,16.494,16.5182,711800.0
2010-05-18 13:05:00,20.41,20.41,20.33,20.4,590800.0,16.5182,16.5182,16.4535,16.5102,590800.0
2010-05-18 13:10:00,20.39,20.4,20.28,20.34,1254200.0,16.5021,16.5102,16.413,16.4616,1254200.0
2010-05-18 13:15:00,20.34,20.37,20.31,20.32,414200.0,16.4616,16.4859,16.4373,16.4454,414200.0
2010-05-18 13:20:00,20.32,20.39,20.32,20.37,346600.0,16.4454,16.5021,16.4454,16.4859,346600.0
2010-05-18 13:25:00,20.37,20.42,20.36,20.39,449400.0,16.4859,16.5263,16.4778,16.5021,449400.0
2010-05-18 13:30:00,20.39,20.43,20.39,20.43,363200.0,16.5021,16.5344,16.5021,16.5344,363200.0
2010-05-18 13:35:00,20.43,20.43,20.32,20.35,380800.0,16.5344,16.5344,16.4454,16.4697,380800.0
2010-05-18 13:40:00,20.35,20.36,20.3,20.31,822400.0,16.4697,16.4778,16.4292,16.4373,822400.0
2010-05-18 13:45:00,20.31,20.34,20.28,20.32,614000.0,16.4373,16.4616,16.413,16.4454,614000.0
2010-05-18 13:50:00,20.31,20.32,20.29,20.29,605000.0,16.4373,16.4454,16.4211,16.4211,605000.0
2010-05-18 13:55:00,20.29,20.32,20.25,20.25,473200.0,16.4211,16.4454,16.3888,16.3888,473200.0
2010-05-18 14:00:00,20.25,20.3,20.24,20.28,765600.0,16.3888,16.4292,16.3807,16.413,765600.0
2010-05-18 14:05:00,20.28,20.3,20.25,20.28,379800.0,16.413,16.4292,16.3888,16.413,379800.0
2010-05-18 14:10:00,20.28,20.34,20.27,20.32,444000.0,16.413,16.4616,16.4049,16.4454,444000.0
2010-05-18 14:15:00,20.32,20.36,20.32,20.34,348400.0,16.4454,16.4778,16.4454,16.4616,348400.0
2010-05-18 14:20:00,20.34,20.34,20.25,20.25,788000.0,16.4616,16.4616,16.3888,16.3888,788000.0
2010-05-18 14:25:00,20.25,20.29,20.23,20.27,997800.0,16.3888,16.4211,16.3726,16.4049,997800.0
2010-05-18 14:30:00,20.28,20.28,20.2,20.2,878200.0,16.413,16.413,16.3483,16.3483,878200.0
2010-05-18 14:35:00,20.2,20.21,20.12,20.15,1216000.0,16.3483,16.3564,16.2835,16.3078,1216000.0
2010-05-18 14:40:00,20.15,20.18,20.11,20.17,1475200.0,16.3078,16.3321,16.2755,16.324,1475200.0
2010-05-18 14:45:00,20.17,20.2,20.15,20.16,566200.0,16.324,16.3483,16.3078,16.3159,566200.0
2010-05-18 14:50:00,20.16,20.17,20.12,20.12,648800.0,16.3159,16.324,16.2835,16.2835,648800.0
2010-05-18 14:55:00,20.12,20.15,20.1,20.14,603600.0,16.2835,16.3078,16.2674,16.2997,603600.0
2010-05-18 15:00:00,20.14,20.14,20.06,20.08,1772400.0,16.2997,16.2997,16.235,16.2512,1772400.0
2010-05-18 15:05:00,20.08,20.15,20.07,20.12,710400.0,16.2512,16.3078,16.2431,16.2835,710400.0
2010-05-18 15:10:00,20.12,20.24,20.12,20.24,719800.0,16.2835,16.3807,16.2835,16.3807,719800.0
2010-05-18 15:15:00,20.25,20.27,20.18,20.18,550200.0,16.3888,16.4049,16.3321,16.3321,550200.0
2010-05-18 15:20:00,20.18,20.21,20.15,20.17,595200.0,16.3321,16.3564,16.3078,16.324,595200.0
2010-05-18 15:25:00,20.16,20.16,20.09,20.1,499800.0,16.3159,16.3159,16.2593,16.2674,499800.0
2010-05-18 15:30:00,20.1,20.13,20.08,20.09,951400.0,16.2674,16.2916,16.2512,16.2593,951400.0
2010-05-18 15:35:00,20.09,20.13,20.08,20.12,825000.0,16.2593,16.2916,16.2512,16.2835,825000.0
2010-05-18 15:40:00,20.12,20.16,20.09,20.16,1337800.0,16.2835,16.3159,16.2593,16.3159,1337800.0
2010-05-18 15:45:00,20.16,20.18,20.11,20.11,1599400.0,16.3159,16.3321,16.2755,16.2755,1599400.0
2010-05-18 15:50:00,20.11,20.16,20.09,20.14,1325000.0,16.2755,16.3159,16.2593,16.2997,1325000.0
2010-05-18 15:55:00,20.14,20.15,20.1,20.11,2208800.0,16.2997,16.3078,16.2674,16.2755,2208800.0
2010-05-19 09:30:00,20.03,20.05,19.95,20.03,1112000.0,16.2107,16.2269,16.146,16.2107,1112000.0
2010-05-19 09:35:00,20.04,20.08,19.98,20.06,1794200.0,16.2188,16.2512,16.1702,16.235,1794200.0
2010-05-19 09:40:00,20.06,20.14,20.02,20.14,625200.0,16.235,16.2997,16.2026,16.2997,625200.0
2010-05-19 09:45:00,20.14,20.26,20.14,20.23,1087000.0,16.2997,16.3968,16.2997,16.3726,1087000.0
2010-05-19 09:50:00,20.23,20.27,20.16,20.16,708600.0,16.3726,16.4049,16.3159,16.3159,708600.0
2010-05-19 09:55:00,20.16,20.16,20.07,20.11,617200.0,16.3159,16.3159,16.2431,16.2755,617200.0
2010-05-19 10:00:00,20.1,20.11,19.97,20.0,698200.0,16.2674,16.2755,16.1621,16.1864,698200.0
2010-05-19 10:05:00,20.0,20.06,19.95,19.98,861600.0,16.1864,16.235,16.146,16.1702,861600.0
2010-05-19 10:10:00,19.98,19.99,19.92,19.97,1456400.0,16.1702,16.1783,16.1217,16.1621,1456400.0
2010-05-19 10:15:00,19.97,20.0,19.82,19.86,982000.0,16.1621,16.1864,16.0407,16.0731,982000.0
2010-05-19 10:20:00,19.86,19.86,19.77,19.77,1107800.0,16.0731,16.0731,16.0003,16.0003,1107800.0
2010-05-19 10:25:00,19.77,19.85,19.77,19.82,1143400.0,16.0003,16.065,16.0003,16.0407,1143400.0
2010-05-19 10:30:00,19.82,19.92,19.82,19.91,1009000.0,16.0407,16.1217,16.0407,16.1136,1009000.0
2010-05-19 10:35:00,19.91,19.92,19.84,19.88,626200.0,16.1136,16.1217,16.0569,16.0893,626200.0
2010-05-19 10:40:00,19.88,19.94,19.85,19.93,832000.0,16.0893,16.1379,16.065,16.1298,832000.0
2010-05-19 10:45:00,19.93,19.93,19.85,19.85,677800.0,16.1298,16.1298,16.065,16.065,677800.0
2010-05-19 10:50:00,19.85,19.91,19.84,19.87,819000.0,16.065,16.1136,16.0569,16.0812,819000.0
2010-05-19 10:55:00,19.88,19.95,19.88,19.92,601600.0,16.0893,16.146,16.0893,16.1217,601600.0
2010-05-19 11:00:00,19.92,19.93,19.91,19.93,1247200.0,16.1217,16.1298,16.1136,16.1298,1247200.0
2010-05-19 11:05:00,19.93,19.94,19.9,19.92,378400.0,16.1298,16.1379,16.1055,16.1217,378400.0
2010-05-19 11:10:00,19.92,19.92,19.84,19.87,244000.0,16.1217,16.1217,16.0569,16.0812,244000.0
2010-05-19 11:15:00,19.86,19.89,19.82,19.83,515000.0,16.0731,16.0974,16.0407,16.0488,515000.0
2010-05-19 11:20:00,19.83,19.83,19.74,19.75,744000.0,16.0488,16.0488,15.976,15.9841,744000.0
2010-05-19 11:25:00,19.75,19.79,19.73,19.77,765400.0,15.9841,16.0165,15.9679,16.0003,765400.0
2010-05-19 11:30:00,19.77,19.81,19.74,19.81,737400.0,16.0003,16.0327,15.976,16.0327,737400.0
2010-05-19 11:35:00,19.81,19.81,19.75,19.75,396800.0,16.0327,16.0327,15.9841,15.9841,396800.0
2010-05-19 11:40:00,19.75,19.75,19.72,19.72,612000.0,15.9841,15.9841,15.9598,15.9598,612000.0
2010-05-19 11:45:00,19.72,19.74,19.66,19.67,1043800.0,15.9598,15.976,15.9113,15.9194,1043800.0
2010-05-19 11:50:00,19.68,19.7,19.66,19.68,672600.0,15.9274,15.9436,15.9113,15.9274,672600.0
2010-05-19 11:55:00,19.68,19.75,19.68,19.75,668600.0,15.9274,15.9841,15.9274,15.9841,668600.0
2010-05-19 12:00:00,19.75,19.83,19.74,19.82,508800.0,15.9841,16.0488,15.976,16.0407,508800.0
2010-05-19 12:05:00,19.83,19.83,19.77,19.79,302400.0,16.0488,16.0488,16.0003,16.0165,302400.0
2010-05-19 12:10:00,19.78,19.81,19.77,19.79,208000.0,16.0084,16.0327,16.0003,16.0165,208000.0
2010-05-19 12:15:00,19.79,19.79,19.75,19.78,303200.0,16.0165,16.0165,15.9841,16.0084,303200.0
2010-05-19 12:20:00,19.78,19.82,19.77,19.82,191200.0,16.0084,16.0407,16.0003,16.0407,191200.0
2010-05-19 12:25:00,19.82,19.91,19.81,19.86,351400.0,16.0407,16.1136,16.0327,16.0731,351400.0
2010-05-19 12:30:00,19.86,19.86,19.81,19.84,298200.0,16.0731,16.0731,16.0327,16.0569,298200.0
2010-05-19 12:35:00,19.85,19.9,19.85,19.87,337600.0,16.065,16.1055,16.065,16.0812,337600.0
2010-05-19 12:40:00,19.86,19.87,19.83,19.85,129600.0,16.0731,16.0812,16.0488,16.065,129600.0
2010-05-19 12:45:00,19.85,19.85,19.79,19.79,156800.0,16.065,16.065,16.0165,16.0165,156800.0
2010-05-19 12:50:00,19.79,19.86,19.79,19.86,509800.0,16.0165,16.0731,16.0165,16.0731,509800.0
2010-05-19 12:55:00,19.86,19.93,19.82,19.93,226600.0,16.0731,16.1298,16.0407,16.1298,226600.0
2010-05-19 13:00:00,19.93,19.94,19.87,19.89,447400.0,16.1298,16.1379,16.0812,16.0974,447400.0
2010-05-19 13:05:00,19.9,19.93,19.88,19.92,596600.0,16.1055,16.1298,16.0893,16.1217,596600.0
2010-05-19 13:10:00,19.93,19.93,19.88,19.91,168800.0,16.1298,16.1298,16.0893,16.1136,168800.0
2010-05-19 13:15:00,19.91,19.93,19.88,19.93,237400.0,16.1136,16.1298,16.0893,16.1298,237400.0
2010-05-19 13:20:00,19.93,20.01,19.92,19.99,424800.0,16.1298,16.1945,16.1217,16.1783,424800.0
2010-05-19 13:25:00,19.98,19.99,19.93,19.95,290200.0,16.1702,16.1783,16.1298,16.146,290200.0
2010-05-19 13:30:00,19.95,20.0,19.93,20.0,422200.0,16.146,16.1864,16.1298,16.1864,422200.0
2010-05-19 13:35:00,20.0,20.03,19.97,20.0,667000.0,16.1864,16.2107,16.1621,16.1864,667000.0
2010-05-19 13:40:00,20.01,20.11,20.0,20.11,1538800.0,16.1945,16.2755,16.1864,16.2755,1538800.0
2010-05-19 13:45:00,20.11,20.17,20.09,20.17,753000.0,16.2755,16.324,16.2593,16.324,753000.0
2010-05-19 13:50:00,20.17,20.18,20.12,20.13,666200.0,16.324,16.3321,16.2835,16.2916,666200.0
2010-05-19 13:55:00,20.12,20.14,20.08,20.13,675800.0,16.2835,16.2997,16.2512,16.2916,675800.0
2010-05-19 14:00:00,20.13,20.19,20.11,20.15,823000.0,16.2916,16.3402,16.2755,16.3078,823000.0
2010-05-19 14:05:00,20.14,20.21,20.14,20.18,1867000.0,16.2997,16.3564,16.2997,16.3321,1867000.0
2010-05-19 14:10:00,20.18,20.19,20.14,20.15,421400.0,16.3321,16.3402,16.2997,16.3078,421400.0
2010-05-19 14:15:00,20.15,20.17,20.08,20.08,480800.0,16.3078,16.324,16.2512,16.2512,480800.0
2010-05-19 14:20:00,20.08,20.1,20.02,20.02,659800.0,16.2512,16.2674,16.2026,16.2026,659800.0
2010-05-19 14:25:00,20.02,20.07,20.01,20.07,633400.0,16.2026,16.2431,16.1945,16.2431,633400.0
2010-05-19 14:30:00,20.07,20.08,20.0,20.02,381800.0,16.2431,16.2512,16.1864,16.2026,381800.0
2010-05-19 14:35:00,20.02,20.07,20.02,20.02,489400.0,16.2026,16.2431,16.2026,16.2026,489400.0
2010-05-19 14:40:00,20.03,20.13,20.02,20.11,633400.0,16.2107,16.2916,16.2026,16.2755,633400.0
2010-05-19 14:45:00,20.11,20.18,20.11,20.17,730600.0,16.2755,16.3321,16.2755,16.324,730600.0
2010-05-19 14:50:00,20.17,20.2,20.1,20.15,1211200.0,16.324,16.3483,16.2674,16.3078,1211200.0
2010-05-19 14:55:00,20.15,20.16,20.09,20.12,663000.0,16.3078,16.3159,16.2593,16.2835,663000.0
2010-05-19 15:00:00,20.12,20.14,20.06,20.08,515000.0,16.2835,16.2997,16.235,16.2512,515000.0
2010-05-19 15:05:00,20.08,20.08,19.96,19.96,454800.0,16.2512,16.2512,16.1541,16.1541,454800.0
2010-05-19 15:10:00,19.97,19.99,19.94,19.95,525600.0,16.1621,16.1783,16.1379,16.146,525600.0
2010-05-19 15:15:00,19.95,20.03,19.94,20.0,840400.0,16.146,16.2107,16.1379,16.1864,840400.0
2010-05-19 15:20:00,20.0,20.03,19.92,19.93,576400.0,16.1864,16.2107,16.1217,16.1298,576400.0
2010-05-19 15:25:00,19.94,20.02,19.93,20.0,751000.0,16.1379,16.2026,16.1298,16.1864,751000.0
2010-05-19 15:30:00,20.0,20.02,19.97,19.98,844200.0,16.1864,16.2026,16.1621,16.1702,844200.0
2010-05-19 15:35:00,19.98,20.05,19.95,20.05,840400.0,16.1702,16.2269,16.146,16.2269,840400.0
2010-05-19 15:40:00,20.05,20.09,20.02,20.05,1863000.0,16.2269,16.2593,16.2026,16.2269,1863000.0
2010-05-19 15:45:00,20.05,20.07,20.02,20.03,550800.0,16.2269,16.2431,16.2026,16.2107,550800.0
2010-05-19 15:50:00,20.04,20.06,20.02,20.05,981600.0,16.2188,16.235,16.2026,16.2269,981600.0
2010-05-19 15:55:00,20.05,20.05,19.99,19.99,955600.0,16.2269,16.2269,16.1783,16.1783,955600.0
2010-05-20 09:30:00,19.5,19.6,19.37,19.59,1579000.0,15.7818,15.8627,15.6766,15.8546,1579000.0
2010-05-20 09:35:00,19.59,19.76,19.57,19.75,2007600.0,15.8546,15.9922,15.8384,15.9841,2007600.0
2010-05-20 09:40:00,19.75,19.77,19.65,19.65,2244800.0,15.9841,16.0003,15.9032,15.9032,2244800.0
2010-05-20 09:45:00,19.65,19.7,19.6,19.68,2123400.0,15.9032,15.9436,15.8627,15.9274,2123400.0
2010-05-20 09:50:00,19.68,19.81,19.68,19.78,1266600.0,15.9274,16.0327,15.9274,16.0084,1266600.0
2010-05-20 09:55:00,19.78,19.81,19.75,19.77,425200.0,16.0084,16.0327,15.9841,16.0003,425200.0
2010-05-20 10:00:00,19.77,19.82,19.71,19.74,702600.0,16.0003,16.0407,15.9517,15.976,702600.0
2010-05-20 10:05:00,19.73,19.84,19.72,19.72,938200.0,15.9679,16.0569,15.9598,15.9598,938200.0
2010-05-20 10:10:00,19.72,19.74,19.61,19.62,897600.0,15.9598,15.976,15.8708,15.8789,897600.0
2010-05-20 10:15:00,19.62,19.63,19.57,19.61,1863800.0,15.8789,15.887,15.8384,15.8708,1863800.0
2010-05-20 10:20:00,19.61,19.61,19.44,19.45,1457400.0,15.8708,15.8708,15.7332,15.7413,1457400.0
2010-05-20 10:25:00,19.45,19.53,19.41,19.53,1298400.0,15.7413,15.806,15.7089,15.806,1298400.0
2010-05-20 10:30:00,19.53,19.62,19.52,19.6,1162600.0,15.806,15.8789,15.798,15.8627,1162600.0
2010-05-20 10:35:00,19.6,19.62,19.54,19.55,1118200.0,15.8627,15.8789,15.8141,15.8222,1118200.0
2010-05-20 10:40:00,19.55,19.56,19.47,19.52,767400.0,15.8222,15.8303,15.7575,15.798,767400.0
2010-05-20 10:45:00,19.52,19.59,19.5,19.54,863200.0,15.798,15.8546,15.7818,15.8141,863200.0
2010-05-20 10:50:00,19.54,19.64,19.54,19.61,1317400.0,15.8141,15.8951,15.8141,15.8708,1317400.0
2010-05-20 10:55:00,19.62,19.64,19.57,19.57,851200.0,15.8789,15.8951,15.8384,15.8384,851200.0
2010-05-20 11:00:00,19.58,19.64,19.56,19.6,717000.0,15.8465,15.8951,15.8303,15.8627,717000.0
2010-05-20 11:05:00,19.59,19.67,19.59,19.65,445400.0,15.8546,15.9194,15.8546,15.9032,445400.0
2010-05-20 11:10:00,19.65,19.65,19.61,19.61,354400.0,15.9032,15.9032,15.8708,15.8708,354400.0
2010-05-20 11:15:00,19.62,19.63,19.57,19.59,359400.0,15.8789,15.887,15.8384,15.8546,359400.0
2010-05-20 11:20:00,19.59,19.63,19.56,19.61,390800.0,15.8546,15.887,15.8303,15.8708,390800.0
2010-05-20 11:25:00,19.61,19.68,19.59,19.68,426600.0,15.8708,15.9274,15.8546,15.9274,426600.0
2010-05-20 11:30:00,19.69,19.71,19.68,19.7,789800.0,15.9355,15.9517,15.9274,15.9436,789800.0
2010-05-20 11:35:00,19.71,19.73,19.66,19.71,502600.0,15.9517,15.9679,15.9113,15.9517,502600.0
2010-05-20 11:40:00,19.71,19.71,19.64,19.66,234800.0,15.9517,15.9517,15.8951,15.9113,234800.0
2010-05-20 11:45:00,19.66,19.7,19.66,19.67,384600.0,15.9113,15.9436,15.9113,15.9194,384600.0
2010-05-20 11:50:00,19.67,19.69,19.64,19.67,338800.0,15.9194,15.9355,15.8951,15.9194,338800.0
2010-05-20 11:55:00,19.67,19.68,19.61,19.63,357200.0,15.9194,15.9274,15.8708,15.887,357200.0
2010-05-20 12:00:00,19.64,19.66,19.61,19.64,350800.0,15.8951,15.9113,15.8708,15.8951,350800.0
2010-05-20 12:05:00,19.64,19.68,19.64,19.66,143400.0,15.8951,15.9274,15.8951,15.9113,143400.0
2010-05-20 12:10:00,19.66,19.66,19.61,19.61,213600.0,15.9113,15.9113,15.8708,15.8708,213600.0
2010-05-20 12:15:00,19.61,19.61,19.56,19.58,283400.0,15.8708,15.8708,15.8303,15.8465,283400.0
2010-05-20 12:20:00,19.58,19.61,19.56,19.57,171000.0,15.8465,15.8708,15.8303,15.8384,171000.0
2010-05-20 12:25:00,19.56,19.6,19.55,19.57,324800.0,15.8303,15.8627,15.8222,15.8384,324800.0
2010-05-20 12:30:00,19.57,19.59,19.53,19.54,430000.0,15.8384,15.8546,15.806,15.8141,430000.0
2010-05-20 12:35:00,19.54,19.58,19.53,19.56,328600.0,15.8141,15.8465,15.806,15.8303,328600.0
2010-05-20 12:40:00,19.56,19.57,19.53,19.53,265600.0,15.8303,15.8384,15.806,15.806,265600.0
2010-05-20 12:45:00,19.53,19.56,19.5,19.51,460800.0,15.806,15.8303,15.7818,15.7899,460800.0
2010-05-20 12:50:00,19.51,19.51,19.43,19.44,474400.0,15.7899,15.7899,15.7251,15.7332,474400.0
2010-05-20 12:55:00,19.43,19.46,19.36,19.36,787000.0,15.7251,15.7494,15.6685,15.6685,787000.0
2010-05-20 13:00:00,19.36,19.43,19.35,19.42,743800.0,15.6685,15.7251,15.6604,15.717,743800.0
2010-05-20 13:05:00,19.42,19.45,19.41,19.43,245000.0,15.717,15.7413,15.7089,15.7251,245000.0
2010-05-20 13:10:00,19.43,19.5,19.42,19.47,596600.0,15.7251,15.7818,15.717,15.7575,596600.0
2010-05-20 13:15:00,19.47,19.5,19.46,19.5,223600.0,15.7575,15.7818,15.7494,15.7818,223600.0
2010-05-20 13:20:00,19.5,19.59,19.48,19.54,731600.0,15.7818,15.8546,15.7656,15.8141,731600.0
2010-05-20 13:25:00,19.54,19.64,19.54,19.59,1318600.0,15.8141,15.8951,15.8141,15.8546,1318600.0
2010-05-20 13:30:00,19.6,19.68,19.58,19.64,1074200.0,15.8627,15.9274,15.8465,15.8951,1074200.0
2010-05-20 13:35:00,19.64,19.66,19.6,19.6,1191800.0,15.8951,15.9113,15.8627,15.8627,1191800.0
2010-05-20 13:40:00,19.6,19.71,19.6,19.7,597400.0,15.8627,15.9517,15.8627,15.9436,597400.0
2010-05-20 13:45:00,19.7,19.71,19.64,19.67,599400.0,15.9436,15.9517,15.8951,15.9194,599400.0
2010-05-20 13:50:00,19.68,19.68,19.61,19.63,542800.0,15.9274,15.9274,15.8708,15.887,542800.0
2010-05-20 13:55:00,19.63,19.65,19.58,19.61,447000.0,15.887,15.9032,15.8465,15.8708,447000.0
2010-05-20 14:00:00,19.61,19.61,19.52,19.53,475800.0,15.8708,15.8708,15.798,15.806,475800.0
2010-05-20 14:05:00,19.53,19.56,19.48,19.54,433200.0,15.806,15.8303,15.7656,15.8141,433200.0
2010-05-20 14:10:00,19.55,19.65,19.55,19.64,964800.0,15.8222,15.9032,15.8222,15.8951,964800.0
2010-05-20 14:15:00,19.64,19.7,19.59,19.7,890400.0,15.8951,15.9436,15.8546,15.9436,890400.0
2010-05-20 14:20:00,19.7,19.79,19.68,19.75,1609600.0,15.9436,16.0165,15.9274,15.9841,1609600.0
2010-05-20 14:25:00,19.76,19.79,19.71,19.75,904200.0,15.9922,16.0165,15.9517,15.9841,904200.0
2010-05-20 14:30:00,19.75,19.81,19.71,19.79,539800.0,15.9841,16.0327,15.9517,16.0165,539800.0
2010-05-20 14:35:00,19.79,19.85,19.77,19.85,741400.0,16.0165,16.065,16.0003,16.065,741400.0
2010-05-20 14:40:00,19.84,19.93,19.79,19.92,2148600.0,16.0569,16.1298,16.0165,16.1217,2148600.0
2010-05-20 14:45:00,19.91,19.94,19.85,19.91,986600.0,16.1136,16.1379,16.065,16.1136,986600.0
2010-05-20 14:50:00,19.91,19.96,19.89,19.92,847800.0,16.1136,16.1541,16.0974,16.1217,847800.0
2010-05-20 14:55:00,19.92,19.95,19.8,19.81,1357600.0,16.1217,16.146,16.0246,16.0327,1357600.0
2010-05-20 15:00:00,19.81,19.88,19.81,19.86,976200.0,16.0327,16.0893,16.0327,16.0731,976200.0
2010-05-20 15:05:00,19.86,19.87,19.75,19.83,1047800.0,16.0731,16.0812,15.9841,16.0488,1047800.0
2010-05-20 15:10:00,19.83,19.84,19.74,19.77,531800.0,16.0488,16.0569,15.976,16.0003,531800.0
2010-05-20 15:15:00,19.77,19.81,19.74,19.77,844200.0,16.0003,16.0327,15.976,16.0003,844200.0
2010-05-20 15:20:00,19.77,19.83,19.74,19.83,723200.0,16.0003,16.0488,15.976,16.0488,723200.0
2010-05-20 15:25:00,19.83,19.84,19.77,19.77,955600.0,16.0488,16.0569,16.0003,16.0003,955600.0
2010-05-20 15:30:00,19.77,19.81,19.76,19.8,625000.0,16.0003,16.0327,15.9922,16.0246,625000.0
2010-05-20 15:35:00,19.8,19.8,19.71,19.73,664200.0,16.0246,16.0246,15.9517,15.9679,664200.0
2010-05-20 15:40:00,19.73,19.75,19.66,19.66,815600.0,15.9679,15.9841,15.9113,15.9113,815600.0
2010-05-20 15:45:00,19.66,19.66,19.54,19.59,2446600.0,15.9113,15.9113,15.8141,15.8546,2446600.0
2010-05-20 15:50:00,19.59,19.6,19.51,19.52,1562800.0,15.8546,15.8627,15.7899,15.798,1562800.0
2010-05-20 15:55:00,19.52,19.53,19.43,19.43,2404800.0,15.798,15.806,15.7251,15.7251,2404800.0
2010-05-21 09:30:00,19.49,19.49,19.15,19.16,1225400.0,15.7737,15.7737,15.4985,15.5066,1225400.0
2010-05-21 09:35:00,19.16,19.38,19.16,19.37,1926200.0,15.5066,15.6846,15.5066,15.6766,1926200.0
2010-05-21 09:40:00,19.37,19.56,19.36,19.56,2512600.0,15.6766,15.8303,15.6685,15.8303,2512600.0
2010-05-21 09:45:00,19.56,19.64,19.53,19.61,2057400.0,15.8303,15.8951,15.806,15.8708,2057400.0
2010-05-21 09:50:00,19.61,19.72,19.57,19.71,2500800.0,15.8708,15.9598,15.8384,15.9517,2500800.0
2010-05-21 09:55:00,19.7,19.92,19.67,19.78,2068600.0,15.9436,16.1217,15.9194,16.0084,2068600.0
2010-05-21 10:00:00,19.78,19.86,19.72,19.83,1347800.0,16.0084,16.0731,15.9598,16.0488,1347800.0
2010-05-21 10:05:00,19.84,19.92,19.81,19.83,1630800.0,16.0569,16.1217,16.0327,16.0488,1630800.0
2010-05-21 10:10:00,19.83,19.88,19.72,19.81,1696600.0,16.0488,16.0893,15.9598,16.0327,1696600.0
2010-05-21 10:15:00,19.81,19.85,19.73,19.75,1125800.0,16.0327,16.065,15.9679,15.9841,1125800.0
2010-05-21 10:20:00,19.75,19.75,19.61,19.63,956800.0,15.9841,15.9841,15.8708,15.887,956800.0
2010-05-21 10:25:00,19.62,19.7,19.61,19.64,895200.0,15.8789,15.9436,15.8708,15.8951,895200.0
2010-05-21 10:30:00,19.64,19.68,19.6,19.68,596200.0,15.8951,15.9274,15.8627,15.9274,596200.0
2010-05-21 10:35:00,19.68,19.76,19.66,19.74,768600.0,15.9274,15.9922,15.9113,15.976,768600.0
2010-05-21 10:40:00,19.74,19.77,19.66,19.67,801000.0,15.976,16.0003,15.9113,15.9194,801000.0
2010-05-21 10:45:00,19.67,19.75,19.66,19.68,420400.0,15.9194,15.9841,15.9113,15.9274,420400.0
2010-05-21 10:50:00,19.68,19.75,19.66,19.73,579600.0,15.9274,15.9841,15.9113,15.9679,579600.0
2010-05-21 10:55:00,19.73,19.77,19.68,19.74,623600.0,15.9679,16.0003,15.9274,15.976,623600.0
2010-05-21 11:00:00,19.73,19.81,19.72,19.78,439600.0,15.9679,16.0327,15.9598,16.0084,439600.0
2010-05-21 11:05:00,19.78,19.82,19.76,19.79,340200.0,16.0084,16.0407,15.9922,16.0165,340200.0
2010-05-21 11:10:00,19.79,19.79,19.73,19.78,391200.0,16.0165,16.0165,15.9679,16.0084,391200.0
2010-05-21 11:15:00,19.78,19.84,19.75,19.84,661600.0,16.0084,16.0569,15.9841,16.0569,661600.0
2010-05-21 11:20:00,19.84,19.93,19.82,19.91,952000.0,16.0569,16.1298,16.0407,16.1136,952000.0
2010-05-21 11:25:00,19.91,19.91,19.83,19.86,582600.0,16.1136,16.1136,16.0488,16.0731,582600.0
2010-05-21 11:30:00,19.85,19.9,19.83,19.87,574800.0,16.065,16.1055,16.0488,16.0812,574800.0
2010-05-21 11:35:00,19.88,20.0,19.88,19.99,688800.0,16.0893,16.1864,16.0893,16.1783,688800.0
2010-05-21 11:40:00,19.99,20.03,19.97,20.02,543400.0,16.1783,16.2107,16.1621,16.2026,543400.0
2010-05-21 11:45:00,20.03,20.07,19.96,19.97,485600.0,16.2107,16.2431,16.1541,16.1621,485600.0
2010-05-21 11:50:00,19.97,20.08,19.97,20.03,1691600.0,16.1621,16.2512,16.1621,16.2107,1691600.0
2010-05-21 11:55:00,20.03,20.04,19.96,19.99,376000.0,16.2107,16.2188,16.1541,16.1783,376000.0
2010-05-21 12:00:00,19.99,19.99,19.9,19.95,334800.0,16.1783,16.1783,16.1055,16.146,334800.0
2010-05-21 12:05:00,19.94,19.97,19.91,19.95,424600.0,16.1379,16.1621,16.1136,16.146,424600.0
2010-05-21 12:10:00,19.95,19.95,19.9,19.91,889000.0,16.146,16.146,16.1055,16.1136,889000.0
2010-05-21 12:15:00,19.92,19.99,19.92,19.99,135200.0,16.1217,16.1783,16.1217,16.1783,135200.0
2010-05-21 12:20:00,19.98,20.03,19.95,20.0,232000.0,16.1702,16.2107,16.146,16.1864,232000.0
2010-05-21 12:25:00,19.99,20.02,19.98,19.99,75800.0,16.1783,16.2026,16.1702,16.1783,75800.0
2010-05-21 12:30:00,19.98,20.0,19.9,19.91,263400.0,16.1702,16.1864,16.1055,16.1136,263400.0
2010-05-21 12:35:00,19.91,19.98,19.91,19.96,210600.0,16.1136,16.1702,16.1136,16.1541,210600.0
2010-05-21 12:40:00,19.96,19.98,19.95,19.95,260600.0,16.1541,16.1702,16.146,16.146,260600.0
2010-05-21 12:45:00,19.95,19.96,19.85,19.85,271600.0,16.146,16.1541,16.065,16.065,271600.0
2010-05-21 12:50:00,19.85,19.91,19.85,19.91,236000.0,16.065,16.1136,16.065,16.1136,236000.0
2010-05-21 12:55:00,19.9,19.9,19.85,19.85,202800.0,16.1055,16.1055,16.065,16.065,202800.0
2010-05-21 13:00:00,19.86,19.86,19.79,19.8,237800.0,16.0731,16.0731,16.0165,16.0246,237800.0
2010-05-21 13:05:00,19.8,19.84,19.8,19.83,299200.0,16.0246,16.0569,16.0246,16.0488,299200.0
2010-05-21 13:10:00,19.84,19.88,19.83,19.86,248800.0,16.0569,16.0893,16.0488,16.0731,248800.0
2010-05-21 13:15:00,19.86,19.89,19.82,19.83,283600.0,16.0731,16.0974,16.0407,16.0488,283600.0
2010-05-21 13:20:00,19.83,19.84,19.75,19.78,265400.0,16.0488,16.0569,15.9841,16.0084,265400.0
2010-05-21 13:25:00,19.78,19.81,19.75,19.79,309800.0,16.0084,16.0327,15.9841,16.0165,309800.0
2010-05-21 13:30:00,19.79,19.84,19.75,19.83,307200.0,16.0165,16.0569,15.9841,16.0488,307200.0
2010-05-21 13:35:00,19.84,19.85,19.78,19.79,417800.0,16.0569,16.065,16.0084,16.0165,417800.0
2010-05-21 13:40:00,19.8,19.83,19.8,19.81,159600.0,16.0246,16.0488,16.0246,16.0327,159600.0
2010-05-21 13:45:00,19.81,19.85,19.81,19.83,216400.0,16.0327,16.065,16.0327,16.0488,216400.0
2010-05-21 13:50:00,19.83,19.84,19.79,19.82,700000.0,16.0488,16.0569,16.0165,16.0407,700000.0
2010-05-21 13:55:00,19.82,19.83,19.79,19.82,195000.0,16.0407,16.0488,16.0165,16.0407,195000.0
2010-05-21 14:00:00,19.82,19.87,19.8,19.83,596400.0,16.0407,16.0812,16.0246,16.0488,596400.0
2010-05-21 14:05:00,19.83,19.83,19.77,19.81,199600.0,16.0488,16.0488,16.0003,16.0327,199600.0
2010-05-21 14:10:00,19.81,19.83,19.78,19.79,426000.0,16.0327,16.0488,16.0084,16.0165,426000.0
2010-05-21 14:15:00,19.78,19.79,19.74,19.78,514600.0,16.0084,16.0165,15.976,16.0084,514600.0
2010-05-21 14:20:00,19.78,19.79,19.74,19.79,593800.0,16.0084,16.0165,15.976,16.0165,593800.0
2010-05-21 14:25:00,19.78,19.81,19.75,19.81,490400.0,16.0084,16.0327,15.9841,16.0327,490400.0
2010-05-21 14:30:00,19.8,19.84,19.8,19.84,597000.0,16.0246,16.0569,16.0246,16.0569,597000.0
2010-05-21 14:35:00,19.84,19.84,19.78,19.79,451000.0,16.0569,16.0569,16.0084,16.0165,451000.0
2010-05-21 14:40:00,19.8,19.83,19.77,19.79,386600.0,16.0246,16.0488,16.0003,16.0165,386600.0
2010-05-21 14:45:00,19.79,19.79,19.7,19.75,445400.0,16.0165,16.0165,15.9436,15.9841,445400.0
2010-05-21 14:50:00,19.75,19.76,19.7,19.71,431000.0,15.9841,15.9922,15.9436,15.9517,431000.0
2010-05-21 14:55:00,19.71,19.77,19.68,19.75,497600.0,15.9517,16.0003,15.9274,15.9841,497600.0
2010-05-21 15:00:00,19.76,19.8,19.75,19.8,1094400.0,15.9922,16.0246,15.9841,16.0246,1094400.0
2010-05-21 15:05:00,19.8,19.82,19.75,19.79,432600.0,16.0246,16.0407,15.9841,16.0165,432600.0
2010-05-21 15:10:00,19.78,19.8,19.74,19.75,405600.0,16.0084,16.0246,15.976,15.9841,405600.0
2010-05-21 15:15:00,19.75,19.75,19.68,19.71,781600.0,15.9841,15.9841,15.9274,15.9517,781600.0
2010-05-21 15:20:00,19.71,19.82,19.71,19.77,780400.0,15.9517,16.0407,15.9517,16.0003,780400.0
2010-05-21 15:25:00,19.77,19.8,19.74,19.75,448000.0,16.0003,16.0246,15.976,15.9841,448000.0
2010-05-21 15:30:00,19.76,19.77,19.71,19.74,725600.0,15.9922,16.0003,15.9517,15.976,725600.0
2010-05-21 15:35:00,19.73,19.77,19.7,19.73,728800.0,15.9679,16.0003,15.9436,15.9679,728800.0
2010-05-21 15:40:00,19.73,19.82,19.72,19.81,1549000.0,15.9679,16.0407,15.9598,16.0327,1549000.0
2010-05-21 15:45:00,19.81,19.88,19.77,19.79,1583400.0,16.0327,16.0893,16.0003,16.0165,1583400.0
2010-05-21 15:50:00,19.8,19.91,19.79,19.88,1205800.0,16.0246,16.1136,16.0165,16.0893,1205800.0
2010-05-21 15:55:00,19.88,19.9,19.86,19.88,2146600.0,16.0893,16.1055,16.0731,16.0893,2146600.0
2010-05-24 09:30:00,19.96,20.0,19.81,19.91,842000.0,16.1541,16.1864,16.0327,16.1136,842000.0
2010-05-24 09:35:00,19.91,20.0,19.91,19.93,907200.0,16.1136,16.1864,16.1136,16.1298,907200.0
2010-05-24 09:40:00,19.95,19.96,19.8,19.8,465400.0,16.146,16.1541,16.0246,16.0246,465400.0
2010-05-24 09:45:00,19.81,19.89,19.78,19.88,797000.0,16.0327,16.0974,16.0084,16.0893,797000.0
2010-05-24 09:50:00,19.89,19.89,19.75,19.79,1256600.0,16.0974,16.0974,15.9841,16.0165,1256600.0
2010-05-24 09:55:00,19.79,19.83,19.75,19.78,545200.0,16.0165,16.0488,15.9841,16.0084,545200.0
2010-05-24 10:00:00,19.78,19.86,19.71,19.76,1289200.0,16.0084,16.0731,15.9517,15.9922,1289200.0
2010-05-24 10:05:00,19.76,19.86,19.76,19.83,833400.0,15.9922,16.0731,15.9922,16.0488,833400.0
2010-05-24 10:10:00,19.83,19.86,19.8,19.86,548600.0,16.0488,16.0731,16.0246,16.0731,548600.0
2010-05-24 10:15:00,19.86,19.9,19.84,19.89,675800.0,16.0731,16.1055,16.0569,16.0974,675800.0
2010-05-24 10:20:00,19.89,19.95,19.86,19.91,946000.0,16.0974,16.146,16.0731,16.1136,946000.0
2010-05-24 10:25:00,19.91,19.95,19.9,19.94,360400.0,16.1136,16.146,16.1055,16.1379,360400.0
2010-05-24 10:30:00,19.94,19.99,19.93,19.98,393000.0,16.1379,16.1783,16.1298,16.1702,393000.0
2010-05-24 10:35:00,19.98,20.02,19.97,20.01,610600.0,16.1702,16.2026,16.1621,16.1945,610600.0
2010-05-24 10:40:00,20.0,20.03,19.98,20.0,427200.0,16.1864,16.2107,16.1702,16.1864,427200.0
2010-05-24 10:45:00,20.0,20.0,19.93,19.97,355400.0,16.1864,16.1864,16.1298,16.1621,355400.0
2010-05-24 10:50:00,19.96,19.97,19.91,19.91,292600.0,16.1541,16.1621,16.1136,16.1136,292600.0
2010-05-24 10:55:00,19.91,19.96,19.91,19.93,490800.0,16.1136,16.1541,16.1136,16.1298,490800.0
2010-05-24 11:00:00,19.93,19.93,19.88,19.91,144800.0,16.1298,16.1298,16.0893,16.1136,144800.0
2010-05-24 11:05:00,19.91,19.93,19.9,19.91,335000.0,16.1136,16.1298,16.1055,16.1136,335000.0
2010-05-24 11:10:00,19.92,19.96,19.9,19.91,544800.0,16.1217,16.1541,16.1055,16.1136,544800.0
2010-05-24 11:15:00,19.9,19.93,19.87,19.91,206000.0,16.1055,16.1298,16.0812,16.1136,206000.0
2010-05-24 11:20:00,19.91,19.93,19.9,19.92,200600.0,16.1136,16.1298,16.1055,16.1217,200600.0
2010-05-24 11:25:00,19.92,19.93,19.88,19.91,362200.0,16.1217,16.1298,16.0893,16.1136,362200.0
2010-05-24 11:30:00,19.91,19.92,19.89,19.92,268800.0,16.1136,16.1217,16.0974,16.1217,268800.0
2010-05-24 11:35:00,19.92,19.96,19.92,19.94,130200.0,16.1217,16.1541,16.1217,16.1379,130200.0
2010-05-24 11:40:00,19.94,19.99,19.93,19.97,207800.0,16.1379,16.1783,16.1298,16.1621,207800.0
2010-05-24 11:45:00,19.97,20.0,19.97,20.0,161200.0,16.1621,16.1864,16.1621,16.1864,161200.0
2010-05-24 11:50:00,20.0,20.0,19.94,19.97,196400.0,16.1864,16.1864,16.1379,16.1621,196400.0
2010-05-24 11:55:00,19.97,20.01,19.96,19.97,221800.0,16.1621,16.1945,16.1541,16.1621,221800.0
2010-05-24 12:00:00,19.97,20.01,19.96,20.0,377600.0,16.1621,16.1945,16.1541,16.1864,377600.0
2010-05-24 12:05:00,20.0,20.05,20.0,20.02,187200.0,16.1864,16.2269,16.1864,16.2026,187200.0
2010-05-24 12:10:00,20.02,20.04,20.02,20.03,97400.0,16.2026,16.2188,16.2026,16.2107,97400.0
2010-05-24 12:15:00,20.03,20.04,19.99,20.0,135200.0,16.2107,16.2188,16.1783,16.1864,135200.0
2010-05-24 12:20:00,20.01,20.01,19.98,20.0,129400.0,16.1945,16.1945,16.1702,16.1864,129400.0
2010-05-24 12:25:00,20.0,20.02,20.0,20.02,90000.0,16.1864,16.2026,16.1864,16.2026,90000.0
2010-05-24 12:30:00,20.02,20.07,20.02,20.02,349000.0,16.2026,16.2431,16.2026,16.2026,349000.0
2010-05-24 12:35:00,20.02,20.02,19.99,20.0,128400.0,16.2026,16.2026,16.1783,16.1864,128400.0
2010-05-24 12:40:00,20.0,20.02,19.99,20.0,112000.0,16.1864,16.2026,16.1783,16.1864,112000.0
2010-05-24 12:45:00,19.99,20.01,19.99,20.01,118000.0,16.1783,16.1945,16.1783,16.1945,118000.0
2010-05-24 12:50:00,20.01,20.05,20.0,20.02,196800.0,16.1945,16.2269,16.1864,16.2026,196800.0
2010-05-24 12:55:00,20.03,20.03,20.01,20.02,82000.0,16.2107,16.2107,16.1945,16.2026,82000.0
2010-05-24 13:00:00,20.02,20.04,20.0,20.0,196400.0,16.2026,16.2188,16.1864,16.1864,196400.0
2010-05-24 13:05:00,19.99,20.0,19.97,19.97,145000.0,16.1783,16.1864,16.1621,16.1621,145000.0
2010-05-24 13:10:00,19.97,19.99,19.97,19.98,87400.0,16.1621,16.1783,16.1621,16.1702,87400.0
2010-05-24 13:15:00,19.98,19.99,19.95,19.96,82000.0,16.1702,16.1783,16.146,16.1541,82000.0
2010-05-24 13:20:00,19.96,19.97,19.95,19.97,123800.0,16.1541,16.1621,16.146,16.1621,123800.0
2010-05-24 13:25:00,19.97,20.0,19.95,19.97,218800.0,16.1621,16.1864,16.146,16.1621,218800.0
2010-05-24 13:30:00,19.97,19.99,19.94,19.95,75600.0,16.1621,16.1783,16.1379,16.146,75600.0
2010-05-24 13:35:00,19.93,19.96,19.93,19.93,91600.0,16.1298,16.1541,16.1298,16.1298,91600.0
2010-05-24 13:40:00,19.93,19.96,19.92,19.92,91200.0,16.1298,16.1541,16.1217,16.1217,91200.0
2010-05-24 13:45:00,19.92,19.93,19.9,19.91,136800.0,16.1217,16.1298,16.1055,16.1136,136800.0
2010-05-24 13:50:00,19.91,19.94,19.9,19.93,203800.0,16.1136,16.1379,16.1055,16.1298,203800.0
2010-05-24 13:55:00,19.92,19.95,19.91,19.95,108600.0,16.1217,16.146,16.1136,16.146,108600.0
2010-05-24 14:00:00,19.95,19.96,19.91,19.92,153600.0,16.146,16.1541,16.1136,16.1217,153600.0
2010-05-24 14:05:00,19.92,19.95,19.91,19.95,45000.0,16.1217,16.146,16.1136,16.146,45000.0
2010-05-24 14:10:00,19.95,19.99,19.95,19.97,72400.0,16.146,16.1783,16.146,16.1621,72400.0
2010-05-24 14:15:00,19.97,19.97,19.96,19.96,106400.0,16.1621,16.1621,16.1541,16.1541,106400.0
2010-05-24 14:20:00,19.96,19.98,19.93,19.97,66200.0,16.1541,16.1702,16.1298,16.1621,66200.0
2010-05-24 14:25:00,19.98,20.0,19.95,19.97,200600.0,16.1702,16.1864,16.146,16.1621,200600.0
2010-05-24 14:30:00,19.97,20.0,19.93,20.0,148800.0,16.1621,16.1864,16.1298,16.1864,148800.0
2010-05-24 14:35:00,20.0,20.0,19.93,19.96,203200.0,16.1864,16.1864,16.1298,16.1541,203200.0
2010-05-24 14:40:00,19.96,19.97,19.94,19.96,176000.0,16.1541,16.1621,16.1379,16.1541,176000.0
2010-05-24 14:45:00,19.96,19.96,19.9,19.92,176400.0,16.1541,16.1541,16.1055,16.1217,176400.0
2010-05-24 14:50:00,19.92,19.96,19.91,19.96,118200.0,16.1217,16.1541,16.1136,16.1541,118200.0
2010-05-24 14:55:00,19.96,19.97,19.93,19.93,119000.0,16.1541,16.1621,16.1298,16.1298,119000.0
2010-05-24 15:00:00,19.93,19.95,19.89,19.91,165200.0,16.1298,16.146,16.0974,16.1136,165200.0
2010-05-24 15:05:00,19.9,19.92,19.87,19.87,354400.0,16.1055,16.1217,16.0812,16.0812,354400.0
2010-05-24 15:10:00,19.87,19.92,19.86,19.92,875400.0,16.0812,16.1217,16.0731,16.1217,875400.0
2010-05-24 15:15:00,19.91,19.93,19.88,19.88,135600.0,16.1136,16.1298,16.0893,16.0893,135600.0
2010-05-24 15:20:00,19.88,19.93,19.88,19.92,181400.0,16.0893,16.1298,16.0893,16.1217,181400.0
2010-05-24 15:25:00,19.92,19.92,19.89,19.89,143200.0,16.1217,16.1217,16.0974,16.0974,143200.0
2010-05-24 15:30:00,19.89,19.95,19.88,19.93,170000.0,16.0974,16.146,16.0893,16.1298,170000.0
2010-05-24 15:35:00,19.94,19.94,19.9,19.92,222800.0,16.1379,16.1379,16.1055,16.1217,222800.0
2010-05-24 15:40:00,19.92,19.96,19.91,19.93,266800.0,16.1217,16.1541,16.1136,16.1298,266800.0
2010-05-24 15:45:00,19.92,19.93,19.85,19.86,440800.0,16.1217,16.1298,16.065,16.0731,440800.0
2010-05-24 15:50:00,19.86,19.86,19.77,19.78,917800.0,16.0731,16.0731,16.0003,16.0084,917800.0
2010-05-24 15:55:00,19.78,19.79,19.75,19.77,772800.0,16.0084,16.0165,15.9841,16.0003,772800.0
2010-05-25 09:30:00,19.25,19.32,19.23,19.31,702000.0,15.5794,15.6361,15.5632,15.628,702000.0
2010-05-25 09:35:00,19.3,19.35,19.2,19.2,1742000.0,15.6199,15.6604,15.539,15.539,1742000.0
2010-05-25 09:40:00,19.2,19.21,19.11,19.19,1657800.0,15.539,15.5471,15.4661,15.5309,1657800.0
2010-05-25 09:45:00,19.19,19.39,19.19,19.35,1955200.0,15.5309,15.6927,15.5309,15.6604,1955200.0
2010-05-25 09:50:00,19.35,19.38,19.31,19.32,748000.0,15.6604,15.6846,15.628,15.6361,748000.0
2010-05-25 09:55:00,19.32,19.37,19.3,19.36,431600.0,15.6361,15.6766,15.6199,15.6685,431600.0
2010-05-25 10:00:00,19.36,19.6,19.34,19.6,1485400.0,15.6685,15.8627,15.6523,15.8627,1485400.0
2010-05-25 10:05:00,19.6,19.6,19.45,19.47,1919000.0,15.8627,15.8627,15.7413,15.7575,1919000.0
2010-05-25 10:10:00,19.47,19.5,19.43,19.49,773600.0,15.7575,15.7818,15.7251,15.7737,773600.0
2010-05-25 10:15:00,19.49,19.64,19.49,19.58,1303000.0,15.7737,15.8951,15.7737,15.8465,1303000.0
2010-05-25 10:20:00,19.59,19.63,19.53,19.59,1345800.0,15.8546,15.887,15.806,15.8546,1345800.0
2010-05-25 10:25:00,19.59,19.61,19.49,19.5,685200.0,15.8546,15.8708,15.7737,15.7818,685200.0
2010-05-25 10:30:00,19.5,19.55,19.48,19.49,653000.0,15.7818,15.8222,15.7656,15.7737,653000.0
2010-05-25 10:35:00,19.49,19.53,19.45,19.45,474200.0,15.7737,15.806,15.7413,15.7413,474200.0
2010-05-25 10:40:00,19.45,19.49,19.41,19.42,689400.0,15.7413,15.7737,15.7089,15.717,689400.0
2010-05-25 10:45:00,19.43,19.46,19.39,19.41,634200.0,15.7251,15.7494,15.6927,15.7089,634200.0
2010-05-25 10:50:00,19.42,19.45,19.38,19.43,344400.0,15.717,15.7413,15.6846,15.7251,344400.0
2010-05-25 10:55:00,19.43,19.49,19.42,19.48,445200.0,15.7251,15.7737,15.717,15.7656,445200.0
2010-05-25 11:00:00,19.48,19.52,19.47,19.5,273400.0,15.7656,15.798,15.7575,15.7818,273400.0
2010-05-25 11:05:00,19.5,19.6,19.5,19.55,864600.0,15.7818,15.8627,15.7818,15.8222,864600.0
2010-05-25 11:10:00,19.55,19.56,19.5,19.55,402600.0,15.8222,15.8303,15.7818,15.8222,402600.0
2010-05-25 11:15:00,19.55,19.59,19.53,19.53,382400.0,15.8222,15.8546,15.806,15.806,382400.0
2010-05-25 11:20:00,19.54,19.57,19.52,19.55,389600.0,15.8141,15.8384,15.798,15.8222,389600.0
2010-05-25 11:25:00,19.55,19.59,19.54,19.56,482000.0,15.8222,15.8546,15.8141,15.8303,482000.0
2010-05-25 11:30:00,19.56,19.57,19.53,19.53,274800.0,15.8303,15.8384,15.806,15.806,274800.0
2010-05-25 11:35:00,19.53,19.55,19.5,19.55,286600.0,15.806,15.8222,15.7818,15.8222,286600.0
2010-05-25 11:40:00,19.55,19.59,19.53,19.55,283800.0,15.8222,15.8546,15.806,15.8222,283800.0
2010-05-25 11:45:00,19.55,19.57,19.53,19.55,164000.0,15.8222,15.8384,15.806,15.8222,164000.0
2010-05-25 11:50:00,19.56,19.61,19.55,19.61,237200.0,15.8303,15.8708,15.8222,15.8708,237200.0
2010-05-25 11:55:00,19.61,19.69,19.61,19.68,324400.0,15.8708,15.9355,15.8708,15.9274,324400.0
2010-05-25 12:00:00,19.68,19.75,19.67,19.75,303400.0,15.9274,15.9841,15.9194,15.9841,303400.0
2010-05-25 12:05:00,19.75,19.75,19.68,19.68,255200.0,15.9841,15.9841,15.9274,15.9274,255200.0
2010-05-25 12:10:00,19.68,19.77,19.68,19.77,257800.0,15.9274,16.0003,15.9274,16.0003,257800.0
2010-05-25 12:15:00,19.77,19.78,19.7,19.71,264200.0,16.0003,16.0084,15.9436,15.9517,264200.0
2010-05-25 12:20:00,19.71,19.72,19.67,19.67,202800.0,15.9517,15.9598,15.9194,15.9194,202800.0
2010-05-25 12:25:00,19.67,19.72,19.65,19.66,181400.0,15.9194,15.9598,15.9032,15.9113,181400.0
2010-05-25 12:30:00,19.66,19.68,19.61,19.61,274800.0,15.9113,15.9274,15.8708,15.8708,274800.0
2010-05-25 12:35:00,19.62,19.65,19.61,19.63,406200.0,15.8789,15.9032,15.8708,15.887,406200.0
2010-05-25 12:40:00,19.63,19.63,19.56,19.56,369200.0,15.887,15.887,15.8303,15.8303,369200.0
2010-05-25 12:45:00,19.57,19.62,19.55,19.62,495600.0,15.8384,15.8789,15.8222,15.8789,495600.0
2010-05-25 12:50:00,19.62,19.62,19.59,19.6,176800.0,15.8789,15.8789,15.8546,15.8627,176800.0
2010-05-25 12:55:00,19.61,19.65,19.6,19.62,173400.0,15.8708,15.9032,15.8627,15.8789,173400.0
2010-05-25 13:00:00,19.61,19.64,19.6,19.61,768200.0,15.8708,15.8951,15.8627,15.8708,768200.0
2010-05-25 13:05:00,19.61,19.62,19.55,19.55,176200.0,15.8708,15.8789,15.8222,15.8222,176200.0
2010-05-25 13:10:00,19.54,19.55,19.5,19.53,485800.0,15.8141,15.8222,15.7818,15.806,485800.0
2010-05-25 13:15:00,19.54,19.54,19.5,19.54,159600.0,15.8141,15.8141,15.7818,15.8141,159600.0
2010-05-25 13:20:00,19.54,19.59,19.52,19.56,217400.0,15.8141,15.8546,15.798,15.8303,217400.0
2010-05-25 13:25:00,19.56,19.58,19.55,19.56,118800.0,15.8303,15.8465,15.8222,15.8303,118800.0
2010-05-25 13:30:00,19.56,19.57,19.53,19.56,236000.0,15.8303,15.8384,15.806,15.8303,236000.0
2010-05-25 13:35:00,19.56,19.58,19.5,19.53,304000.0,15.8303,15.8465,15.7818,15.806,304000.0
2010-05-25 13:40:00,19.53,19.54,19.5,19.52,227800.0,15.806,15.8141,15.7818,15.798,227800.0
2010-05-25 13:45:00,19.52,19.54,19.51,19.54,284400.0,15.798,15.8141,15.7899,15.8141,284400.0
2010-05-25 13:50:00,19.54,19.59,19.51,19.54,401000.0,15.8141,15.8546,15.7899,15.8141,401000.0
2010-05-25 13:55:00,19.55,19.57,19.51,19.55,203400.0,15.8222,15.8384,15.7899,15.8222,203400.0
2010-05-25 14:00:00,19.54,19.56,19.5,19.56,174600.0,15.8141,15.8303,15.7818,15.8303,174600.0
2010-05-25 14:05:00,19.57,19.62,19.55,19.57,373200.0,15.8384,15.8789,15.8222,15.8384,373200.0
2010-05-25 14:10:00,19.58,19.65,19.58,19.65,377600.0,15.8465,15.9032,15.8465,15.9032,377600.0
2010-05-25 14:15:00,19.64,19.66,19.6,19.66,375400.0,15.8951,15.9113,15.8627,15.9113,375400.0
2010-05-25 14:20:00,19.67,19.67,19.61,19.65,341200.0,15.9194,15.9194,15.8708,15.9032,341200.0
2010-05-25 14:25:00,19.65,19.7,19.65,19.66,231600.0,15.9032,15.9436,15.9032,15.9113,231600.0
2010-05-25 14:30:00,19.66,19.7,19.64,19.65,431800.0,15.9113,15.9436,15.8951,15.9032,431800.0
2010-05-25 14:35:00,19.65,19.7,19.64,19.65,289600.0,15.9032,15.9436,15.8951,15.9032,289600.0
2010-05-25 14:40:00,19.65,19.75,19.64,19.74,760600.0,15.9032,15.9841,15.8951,15.976,760600.0
2010-05-25 14:45:00,19.74,19.84,19.71,19.83,786000.0,15.976,16.0569,15.9517,16.0488,786000.0
2010-05-25 14:50:00,19.83,19.85,19.79,19.84,980000.0,16.0488,16.065,16.0165,16.0569,980000.0
2010-05-25 14:55:00,19.83,19.84,19.76,19.78,816000.0,16.0488,16.0569,15.9922,16.0084,816000.0
2010-05-25 15:00:00,19.78,19.86,19.77,19.81,861400.0,16.0084,16.0731,16.0003,16.0327,861400.0
2010-05-25 15:05:00,19.81,19.91,19.81,19.89,1423200.0,16.0327,16.1136,16.0327,16.0974,1423200.0
2010-05-25 15:10:00,19.89,19.91,19.8,19.81,721600.0,16.0974,16.1136,16.0246,16.0327,721600.0
2010-05-25 15:15:00,19.82,19.84,19.8,19.84,850200.0,16.0407,16.0569,16.0246,16.0569,850200.0
2010-05-25 15:20:00,19.84,19.96,19.84,19.95,948000.0,16.0569,16.1541,16.0569,16.146,948000.0
2010-05-25 15:25:00,19.95,19.97,19.91,19.95,854400.0,16.146,16.1621,16.1136,16.146,854400.0
2010-05-25 15:30:00,19.95,20.02,19.92,20.0,1508800.0,16.146,16.2026,16.1217,16.1864,1508800.0
2010-05-25 15:35:00,20.0,20.05,19.95,19.96,1994400.0,16.1864,16.2269,16.146,16.1541,1994400.0
2010-05-25 15:40:00,19.95,20.01,19.95,20.0,1572200.0,16.146,16.1945,16.146,16.1864,1572200.0
2010-05-25 15:45:00,19.99,20.02,19.93,20.0,1833600.0,16.1783,16.2026,16.1298,16.1864,1833600.0
2010-05-25 15:50:00,20.0,20.0,19.94,19.98,1828200.0,16.1864,16.1864,16.1379,16.1702,1828200.0
2010-05-25 15:55:00,19.98,20.02,19.98,20.0,2025400.0,16.1702,16.2026,16.1702,16.1864,2025400.0
2010-05-26 09:30:00,20.25,20.25,20.06,20.14,743000.0,16.3888,16.3888,16.235,16.2997,743000.0
2010-05-26 09:35:00,20.14,20.2,20.13,20.2,1030400.0,16.2997,16.3483,16.2916,16.3483,1030400.0
2010-05-26 09:40:00,20.19,20.25,20.18,20.25,1630800.0,16.3402,16.3888,16.3321,16.3888,1630800.0
2010-05-26 09:45:00,20.25,20.25,20.18,20.2,818000.0,16.3888,16.3888,16.3321,16.3483,818000.0
2010-05-26 09:50:00,20.19,20.22,20.14,20.21,1731000.0,16.3402,16.3645,16.2997,16.3564,1731000.0
2010-05-26 09:55:00,20.21,20.27,20.21,20.26,671600.0,16.3564,16.4049,16.3564,16.3968,671600.0
2010-05-26 10:00:00,20.27,20.3,20.24,20.28,542600.0,16.4049,16.4292,16.3807,16.413,542600.0
2010-05-26 10:05:00,20.27,20.28,20.23,20.24,638800.0,16.4049,16.413,16.3726,16.3807,638800.0
2010-05-26 10:10:00,20.24,20.24,20.2,20.24,646800.0,16.3807,16.3807,16.3483,16.3807,646800.0
2010-05-26 10:15:00,20.23,20.27,20.21,20.26,624400.0,16.3726,16.4049,16.3564,16.3968,624400.0
2010-05-26 10:20:00,20.25,20.27,20.21,20.23,549400.0,16.3888,16.4049,16.3564,16.3726,549400.0
2010-05-26 10:25:00,20.23,20.24,20.18,20.2,302200.0,16.3726,16.3807,16.3321,16.3483,302200.0
2010-05-26 10:30:00,20.2,20.23,20.18,20.23,413400.0,16.3483,16.3726,16.3321,16.3726,413400.0
2010-05-26 10:35:00,20.23,20.27,20.2,20.25,281000.0,16.3726,16.4049,16.3483,16.3888,281000.0
2010-05-26 10:40:00,20.25,20.25,20.22,20.25,468600.0,16.3888,16.3888,16.3645,16.3888,468600.0
2010-05-26 10:45:00,20.25,20.27,20.18,20.18,285800.0,16.3888,16.4049,16.3321,16.3321,285800.0
2010-05-26 10:50:00,20.18,20.2,20.11,20.12,303600.0,16.3321,16.3483,16.2755,16.2835,303600.0
2010-05-26 10:55:00,20.12,20.12,20.06,20.08,1013400.0,16.2835,16.2835,16.235,16.2512,1013400.0
2010-05-26 11:00:00,20.09,20.09,20.01,20.03,565800.0,16.2593,16.2593,16.1945,16.2107,565800.0
2010-05-26 11:05:00,20.03,20.06,20.01,20.06,231800.0,16.2107,16.235,16.1945,16.235,231800.0
2010-05-26 11:10:00,20.06,20.09,20.05,20.06,267200.0,16.235,16.2593,16.2269,16.235,267200.0
2010-05-26 11:15:00,20.06,20.08,20.01,20.07,237400.0,16.235,16.2512,16.1945,16.2431,237400.0
2010-05-26 11:20:00,20.07,20.08,20.0,20.02,229400.0,16.2431,16.2512,16.1864,16.2026,229400.0
2010-05-26 11:25:00,20.02,20.04,19.95,19.95,285000.0,16.2026,16.2188,16.146,16.146,285000.0
2010-05-26 11:30:00,19.95,19.98,19.94,19.97,269400.0,16.146,16.1702,16.1379,16.1621,269400.0
2010-05-26 11:35:00,19.97,20.03,19.96,19.99,210600.0,16.1621,16.2107,16.1541,16.1783,210600.0
2010-05-26 11:40:00,19.99,20.02,19.97,19.97,438800.0,16.1783,16.2026,16.1621,16.1621,438800.0
2010-05-26 11:45:00,19.97,19.99,19.88,19.92,559200.0,16.1621,16.1783,16.0893,16.1217,559200.0
2010-05-26 11:50:00,19.91,19.94,19.88,19.94,409000.0,16.1136,16.1379,16.0893,16.1379,409000.0
2010-05-26 11:55:00,19.95,20.0,19.95,19.99,524600.0,16.146,16.1864,16.146,16.1783,524600.0
2010-05-26 12:00:00,20.0,20.0,19.97,20.0,184000.0,16.1864,16.1864,16.1621,16.1864,184000.0
2010-05-26 12:05:00,20.01,20.04,20.01,20.02,140400.0,16.1945,16.2188,16.1945,16.2026,140400.0
2010-05-26 12:10:00,20.03,20.03,20.0,20.02,333800.0,16.2107,16.2107,16.1864,16.2026,333800.0
2010-05-26 12:15:00,20.02,20.05,20.01,20.03,137600.0,16.2026,16.2269,16.1945,16.2107,137600.0
2010-05-26 12:20:00,20.03,20.05,20.02,20.02,246600.0,16.2107,16.2269,16.2026,16.2026,246600.0
2010-05-26 12:25:00,20.03,20.03,19.96,19.97,256200.0,16.2107,16.2107,16.1541,16.1621,256200.0
2010-05-26 12:30:00,19.97,19.98,19.95,19.98,228800.0,16.1621,16.1702,16.146,16.1702,228800.0
2010-05-26 12:35:00,19.97,20.0,19.97,19.98,93400.0,16.1621,16.1864,16.1621,16.1702,93400.0
2010-05-26 12:40:00,19.98,19.98,19.91,19.94,188800.0,16.1702,16.1702,16.1136,16.1379,188800.0
2010-05-26 12:45:00,19.95,19.98,19.92,19.92,149200.0,16.146,16.1702,16.1217,16.1217,149200.0
2010-05-26 12:50:00,19.92,20.0,19.91,19.99,146800.0,16.1217,16.1864,16.1136,16.1783,146800.0
2010-05-26 12:55:00,19.99,20.0,19.97,20.0,59200.0,16.1783,16.1864,16.1621,16.1864,59200.0
2010-05-26 13:00:00,20.0,20.0,19.99,20.0,53400.0,16.1864,16.1864,16.1783,16.1864,53400.0
2010-05-26 13:05:00,20.0,20.04,19.98,20.03,85400.0,16.1864,16.2188,16.1702,16.2107,85400.0
2010-05-26 13:10:00,20.04,20.04,19.99,20.0,75400.0,16.2188,16.2188,16.1783,16.1864,75400.0
2010-05-26 13:15:00,20.0,20.03,19.99,19.99,77000.0,16.1864,16.2107,16.1783,16.1783,77000.0
2010-05-26 13:20:00,19.99,20.03,19.99,20.03,164600.0,16.1783,16.2107,16.1783,16.2107,164600.0
2010-05-26 13:25:00,20.02,20.04,20.0,20.02,194200.0,16.2026,16.2188,16.1864,16.2026,194200.0
2010-05-26 13:30:00,20.0,20.02,19.99,20.01,295200.0,16.1864,16.2026,16.1783,16.1945,295200.0
2010-05-26 13:35:00,20.02,20.06,20.02,20.05,114000.0,16.2026,16.235,16.2026,16.2269,114000.0
2010-05-26 13:40:00,20.06,20.08,20.05,20.06,111200.0,16.235,16.2512,16.2269,16.235,111200.0
2010-05-26 13:45:00,20.06,20.06,20.02,20.05,55400.0,16.235,16.235,16.2026,16.2269,55400.0
2010-05-26 13:50:00,20.05,20.05,20.03,20.04,142600.0,16.2269,16.2269,16.2107,16.2188,142600.0
2010-05-26 13:55:00,20.03,20.05,20.0,20.02,128800.0,16.2107,16.2269,16.1864,16.2026,128800.0
2010-05-26 14:00:00,20.02,20.05,19.99,19.99,94000.0,16.2026,16.2269,16.1783,16.1783,94000.0
2010-05-26 14:05:00,20.0,20.03,20.0,20.02,143400.0,16.1864,16.2107,16.1864,16.2026,143400.0
2010-05-26 14:10:00,20.01,20.02,19.97,19.98,148400.0,16.1945,16.2026,16.1621,16.1702,148400.0
2010-05-26 14:15:00,19.97,20.0,19.96,20.0,313800.0,16.1621,16.1864,16.1541,16.1864,313800.0
2010-05-26 14:20:00,20.0,20.02,19.93,19.99,210800.0,16.1864,16.2026,16.1298,16.1783,210800.0
2010-05-26 14:25:00,19.99,20.0,19.95,19.99,134800.0,16.1783,16.1864,16.146,16.1783,134800.0
2010-05-26 14:30:00,19.99,20.01,19.89,19.95,407400.0,16.1783,16.1945,16.0974,16.146,407400.0
2010-05-26 14:35:00,19.95,19.95,19.85,19.91,1235600.0,16.146,16.146,16.065,16.1136,1235600.0
2010-05-26 14:40:00,19.91,19.92,19.86,19.88,237800.0,16.1136,16.1217,16.0731,16.0893,237800.0
2010-05-26 14:45:00,19.88,19.89,19.82,19.85,336400.0,16.0893,16.0974,16.0407,16.065,336400.0
2010-05-26 14:50:00,19.85,19.86,19.8,19.82,731600.0,16.065,16.0731,16.0246,16.0407,731600.0
2010-05-26 14:55:00,19.82,19.87,19.82,19.86,332000.0,16.0407,16.0812,16.0407,16.0731,332000.0
2010-05-26 15:00:00,19.86,19.92,19.84,19.86,859200.0,16.0731,16.1217,16.0569,16.0731,859200.0
2010-05-26 15:05:00,19.86,19.88,19.84,19.85,395000.0,16.0731,16.0893,16.0569,16.065,395000.0
2010-05-26 15:10:00,19.85,19.89,19.85,19.89,287000.0,16.065,16.0974,16.065,16.0974,287000.0
2010-05-26 15:15:00,19.89,19.9,19.8,19.83,392600.0,16.0974,16.1055,16.0246,16.0488,392600.0
2010-05-26 15:20:00,19.83,19.84,19.75,19.76,558000.0,16.0488,16.0569,15.9841,15.9922,558000.0
2010-05-26 15:25:00,19.75,19.75,19.56,19.64,1695200.0,15.9841,15.9841,15.8303,15.8951,1695200.0
2010-05-26 15:30:00,19.64,19.68,19.58,19.6,1010200.0,15.8951,15.9274,15.8465,15.8627,1010200.0
2010-05-26 15:35:00,19.6,19.65,19.56,19.65,1282400.0,15.8627,15.9032,15.8303,15.9032,1282400.0
2010-05-26 15:40:00,19.65,19.73,19.65,19.71,1238200.0,15.9032,15.9679,15.9032,15.9517,1238200.0
2010-05-26 15:45:00,19.7,19.7,19.62,19.65,879000.0,15.9436,15.9436,15.8789,15.9032,879000.0
2010-05-26 15:50:00,19.65,19.69,19.63,19.66,1227800.0,15.9032,15.9355,15.887,15.9113,1227800.0
2010-05-26 15:55:00,19.66,19.68,19.62,19.63,1610800.0,15.9113,15.9274,15.8789,15.887,1610800.0
2010-05-27 09:30:00,20.0,20.24,20.0,20.1,353000.0,16.1864,16.3807,16.1864,16.2674,353000.0
2010-05-27 09:35:00,20.11,20.15,20.08,20.1,927600.0,16.2755,16.3078,16.2512,16.2674,927600.0
2010-05-27 09:40:00,20.1,20.14,20.07,20.09,1696000.0,16.2674,16.2997,16.2431,16.2593,1696000.0
2010-05-27 09:45:00,20.09,20.11,20.04,20.04,840200.0,16.2593,16.2755,16.2188,16.2188,840200.0
2010-05-27 09:50:00,20.04,20.06,19.98,20.01,450600.0,16.2188,16.235,16.1702,16.1945,450600.0
2010-05-27 09:55:00,20.0,20.04,19.98,20.03,463200.0,16.1864,16.2188,16.1702,16.2107,463200.0
2010-05-27 10:00:00,20.03,20.04,19.94,19.97,333200.0,16.2107,16.2188,16.1379,16.1621,333200.0
2010-05-27 10:05:00,19.97,20.02,19.97,19.98,484200.0,16.1621,16.2026,16.1621,16.1702,484200.0
2010-05-27 10:10:00,19.97,20.04,19.97,20.03,383600.0,16.1621,16.2188,16.1621,16.2107,383600.0
2010-05-27 10:15:00,20.02,20.05,20.0,20.03,302000.0,16.2026,16.2269,16.1864,16.2107,302000.0
2010-05-27 10:20:00,20.03,20.07,20.01,20.06,189800.0,16.2107,16.2431,16.1945,16.235,189800.0
2010-05-27 10:25:00,20.06,20.14,20.06,20.14,518800.0,16.235,16.2997,16.235,16.2997,518800.0
2010-05-27 10:30:00,20.14,20.18,20.1,20.15,680600.0,16.2997,16.3321,16.2674,16.3078,680600.0
2010-05-27 10:35:00,20.16,20.16,20.1,20.11,436000.0,16.3159,16.3159,16.2674,16.2755,436000.0
2010-05-27 10:40:00,20.11,20.14,20.11,20.13,333600.0,16.2755,16.2997,16.2755,16.2916,333600.0
2010-05-27 10:45:00,20.13,20.13,20.06,20.1,438200.0,16.2916,16.2916,16.235,16.2674,438200.0
2010-05-27 10:50:00,20.1,20.14,20.09,20.14,908800.0,16.2674,16.2997,16.2593,16.2997,908800.0
2010-05-27 10:55:00,20.14,20.14,20.1,20.11,453000.0,16.2997,16.2997,16.2674,16.2755,453000.0
2010-05-27 11:00:00,20.1,20.15,20.1,20.15,367200.0,16.2674,16.3078,16.2674,16.3078,367200.0
2010-05-27 11:05:00,20.14,20.16,20.11,20.12,424000.0,16.2997,16.3159,16.2755,16.2835,424000.0
2010-05-27 11:10:00,20.12,20.13,20.08,20.1,150400.0,16.2835,16.2916,16.2512,16.2674,150400.0
2010-05-27 11:15:00,20.11,20.14,20.07,20.11,572200.0,16.2755,16.2997,16.2431,16.2755,572200.0
2010-05-27 11:20:00,20.11,20.14,20.09,20.13,267400.0,16.2755,16.2997,16.2593,16.2916,267400.0
2010-05-27 11:25:00,20.13,20.17,20.11,20.15,375400.0,16.2916,16.324,16.2755,16.3078,375400.0
2010-05-27 11:30:00,20.15,20.16,20.08,20.11,230200.0,16.3078,16.3159,16.2512,16.2755,230200.0
2010-05-27 11:35:00,20.1,20.14,20.09,20.09,196800.0,16.2674,16.2997,16.2593,16.2593,196800.0
2010-05-27 11:40:00,20.08,20.13,20.07,20.11,335400.0,16.2512,16.2916,16.2431,16.2755,335400.0
2010-05-27 11:45:00,20.11,20.13,20.11,20.12,74800.0,16.2755,16.2916,16.2755,16.2835,74800.0
2010-05-27 11:50:00,20.11,20.17,20.11,20.17,337800.0,16.2755,16.324,16.2755,16.324,337800.0
2010-05-27 11:55:00,20.16,20.19,20.15,20.18,531800.0,16.3159,16.3402,16.3078,16.3321,531800.0
2010-05-27 12:00:00,20.18,20.22,20.17,20.22,426600.0,16.3321,16.3645,16.324,16.3645,426600.0
2010-05-27 12:05:00,20.22,20.24,20.2,20.23,154400.0,16.3645,16.3807,16.3483,16.3726,154400.0
2010-05-27 12:10:00,20.23,20.25,20.2,20.24,136800.0,16.3726,16.3888,16.3483,16.3807,136800.0
2010-05-27 12:15:00,20.24,20.25,20.2,20.22,142000.0,16.3807,16.3888,16.3483,16.3645,142000.0
2010-05-27 12:20:00,20.21,20.22,20.16,20.18,102400.0,16.3564,16.3645,16.3159,16.3321,102400.0
2010-05-27 12:25:00,20.17,20.22,20.16,20.19,84400.0,16.324,16.3645,16.3159,16.3402,84400.0
2010-05-27 12:30:00,20.19,20.19,20.17,20.17,77000.0,16.3402,16.3402,16.324,16.324,77000.0
2010-05-27 12:35:00,20.17,20.19,20.17,20.17,62800.0,16.324,16.3402,16.324,16.324,62800.0
2010-05-27 12:40:00,20.18,20.18,20.15,20.15,90200.0,16.3321,16.3321,16.3078,16.3078,90200.0
2010-05-27 12:45:00,20.15,20.17,20.15,20.16,98200.0,16.3078,16.324,16.3078,16.3159,98200.0
2010-05-27 12:50:00,20.16,20.17,20.13,20.15,160400.0,16.3159,16.324,16.2916,16.3078,160400.0
2010-05-27 12:55:00,20.16,20.19,20.15,20.15,170600.0,16.3159,16.3402,16.3078,16.3078,170600.0
2010-05-27 13:00:00,20.15,20.16,20.12,20.14,136600.0,16.3078,16.3159,16.2835,16.2997,136600.0
2010-05-27 13:05:00,20.14,20.15,20.09,20.13,112800.0,16.2997,16.3078,16.2593,16.2916,112800.0
2010-05-27 13:10:00,20.13,20.16,20.11,20.16,63600.0,16.2916,16.3159,16.2755,16.3159,63600.0
2010-05-27 13:15:00,20.16,20.19,20.16,20.18,101800.0,16.3159,16.3402,16.3159,16.3321,101800.0
2010-05-27 13:20:00,20.18,20.21,20.18,20.2,131600.0,16.3321,16.3564,16.3321,16.3483,131600.0
2010-05-27 13:25:00,20.2,20.21,20.19,20.2,72200.0,16.3483,16.3564,16.3402,16.3483,72200.0
2010-05-27 13:30:00,20.19,20.19,20.18,20.18,35000.0,16.3402,16.3402,16.3321,16.3321,35000.0
2010-05-27 13:35:00,20.19,20.25,20.18,20.23,119200.0,16.3402,16.3888,16.3321,16.3726,119200.0
2010-05-27 13:40:00,20.23,20.23,20.18,20.2,93000.0,16.3726,16.3726,16.3321,16.3483,93000.0
2010-05-27 13:45:00,20.2,20.23,20.18,20.22,413600.0,16.3483,16.3726,16.3321,16.3645,413600.0
2010-05-27 13:50:00,20.22,20.23,20.19,20.2,72200.0,16.3645,16.3726,16.3402,16.3483,72200.0
2010-05-27 13:55:00,20.19,20.23,20.18,20.2,257200.0,16.3402,16.3726,16.3321,16.3483,257200.0
2010-05-27 14:00:00,20.2,20.22,20.18,20.21,428400.0,16.3483,16.3645,16.3321,16.3564,428400.0
2010-05-27 14:05:00,20.22,20.28,20.21,20.27,433400.0,16.3645,16.413,16.3564,16.4049,433400.0
2010-05-27 14:10:00,20.28,20.3,20.27,20.28,128600.0,16.413,16.4292,16.4049,16.413,128600.0
2010-05-27 14:15:00,20.28,20.28,20.25,20.27,65000.0,16.413,16.413,16.3888,16.4049,65000.0
2010-05-27 14:20:00,20.27,20.31,20.27,20.31,224400.0,16.4049,16.4373,16.4049,16.4373,224400.0
2010-05-27 14:25:00,20.3,20.3,20.28,20.28,111200.0,16.4292,16.4292,16.413,16.413,111200.0
2010-05-27 14:30:00,20.28,20.29,20.25,20.27,87400.0,16.413,16.4211,16.3888,16.4049,87400.0
2010-05-27 14:35:00,20.27,20.29,20.26,20.28,77800.0,16.4049,16.4211,16.3968,16.413,77800.0
2010-05-27 14:40:00,20.28,20.29,20.26,20.26,101000.0,16.413,16.4211,16.3968,16.3968,101000.0
2010-05-27 14:45:00,20.27,20.27,20.24,20.27,113000.0,16.4049,16.4049,16.3807,16.4049,113000.0
2010-05-27 14:50:00,20.27,20.27,20.22,20.23,117400.0,16.4049,16.4049,16.3645,16.3726,117400.0
2010-05-27 14:55:00,20.23,20.25,20.23,20.25,106800.0,16.3726,16.3888,16.3726,16.3888,106800.0
2010-05-27 15:00:00,20.24,20.27,20.24,20.26,123600.0,16.3807,16.4049,16.3807,16.3968,123600.0
2010-05-27 15:05:00,20.26,20.28,20.25,20.27,308600.0,16.3968,16.413,16.3888,16.4049,308600.0
2010-05-27 15:10:00,20.27,20.32,20.25,20.3,463600.0,16.4049,16.4454,16.3888,16.4292,463600.0
2010-05-27 15:15:00,20.29,20.33,20.28,20.28,250000.0,16.4211,16.4535,16.413,16.413,250000.0
2010-05-27 15:20:00,20.28,20.29,20.25,20.28,172000.0,16.413,16.4211,16.3888,16.413,172000.0
2010-05-27 15:25:00,20.28,20.28,20.24,20.27,280000.0,16.413,16.413,16.3807,16.4049,280000.0
2010-05-27 15:30:00,20.28,20.29,20.25,20.27,514600.0,16.413,16.4211,16.3888,16.4049,514600.0
2010-05-27 15:35:00,20.28,20.3,20.25,20.27,630600.0,16.413,16.4292,16.3888,16.4049,630600.0
2010-05-27 15:40:00,20.28,20.31,20.26,20.31,821200.0,16.413,16.4373,16.3968,16.4373,821200.0
2010-05-27 15:45:00,20.31,20.32,20.27,20.32,1058600.0,16.4373,16.4454,16.4049,16.4454,1058600.0
2010-05-27 15:50:00,20.32,20.39,20.32,20.38,1665000.0,16.4454,16.5021,16.4454,16.494,1665000.0
2010-05-27 15:55:00,20.38,20.42,20.37,20.4,3051200.0,16.494,16.5263,16.4859,16.5102,3051200.0
2010-05-28 09:30:00,20.42,20.42,20.32,20.35,400200.0,16.5263,16.5263,16.4454,16.4697,400200.0
2010-05-28 09:35:00,20.35,20.39,20.32,20.37,624600.0,16.4697,16.5021,16.4454,16.4859,624600.0
2010-05-28 09:40:00,20.36,20.42,20.25,20.27,546400.0,16.4778,16.5263,16.3888,16.4049,546400.0
2010-05-28 09:45:00,20.27,20.39,20.27,20.39,318600.0,16.4049,16.5021,16.4049,16.5021,318600.0
2010-05-28 09:50:00,20.38,20.38,20.31,20.37,299600.0,16.494,16.494,16.4373,16.4859,299600.0
2010-05-28 09:55:00,20.36,20.44,20.34,20.44,436000.0,16.4778,16.5425,16.4616,16.5425,436000.0
2010-05-28 10:00:00,20.43,20.49,20.43,20.48,650200.0,16.5344,16.583,16.5344,16.5749,650200.0
2010-05-28 10:05:00,20.49,20.55,20.47,20.52,801200.0,16.583,16.6316,16.5668,16.6073,801200.0
2010-05-28 10:10:00,20.52,20.58,20.51,20.53,631800.0,16.6073,16.6558,16.5992,16.6154,631800.0
2010-05-28 10:15:00,20.54,20.56,20.53,20.54,282400.0,16.6235,16.6396,16.6154,16.6235,282400.0
2010-05-28 10:20:00,20.54,20.57,20.47,20.48,245800.0,16.6235,16.6477,16.5668,16.5749,245800.0
2010-05-28 10:25:00,20.47,20.5,20.47,20.48,157000.0,16.5668,16.5911,16.5668,16.5749,157000.0
2010-05-28 10:30:00,20.49,20.56,20.48,20.55,123600.0,16.583,16.6396,16.5749,16.6316,123600.0
2010-05-28 10:35:00,20.55,20.57,20.5,20.5,230000.0,16.6316,16.6477,16.5911,16.5911,230000.0
2010-05-28 10:40:00,20.51,20.52,20.46,20.46,143600.0,16.5992,16.6073,16.5587,16.5587,143600.0
2010-05-28 10:45:00,20.46,20.48,20.38,20.39,143800.0,16.5587,16.5749,16.494,16.5021,143800.0
2010-05-28 10:50:00,20.39,20.43,20.36,20.39,430200.0,16.5021,16.5344,16.4778,16.5021,430200.0
2010-05-28 10:55:00,20.38,20.42,20.37,20.41,128200.0,16.494,16.5263,16.4859,16.5182,128200.0
2010-05-28 11:00:00,20.41,20.44,20.39,20.4,252800.0,16.5182,16.5425,16.5021,16.5102,252800.0
2010-05-28 11:05:00,20.4,20.41,20.36,20.38,248200.0,16.5102,16.5182,16.4778,16.494,248200.0
2010-05-28 11:10:00,20.39,20.41,20.33,20.34,213200.0,16.5021,16.5182,16.4535,16.4616,213200.0
2010-05-28 11:15:00,20.34,20.37,20.3,20.32,666600.0,16.4616,16.4859,16.4292,16.4454,666600.0
2010-05-28 11:20:00,20.32,20.32,20.28,20.28,310600.0,16.4454,16.4454,16.413,16.413,310600.0
2010-05-28 11:25:00,20.28,20.32,20.28,20.31,619200.0,16.413,16.4454,16.413,16.4373,619200.0
2010-05-28 11:30:00,20.31,20.33,20.3,20.31,506200.0,16.4373,16.4535,16.4292,16.4373,506200.0
2010-05-28 11:35:00,20.31,20.34,20.31,20.33,371600.0,16.4373,16.4616,16.4373,16.4535,371600.0
2010-05-28 11:40:00,20.32,20.4,20.32,20.39,288000.0,16.4454,16.5102,16.4454,16.5021,288000.0
2010-05-28 11:45:00,20.39,20.42,20.37,20.41,217600.0,16.5021,16.5263,16.4859,16.5182,217600.0
2010-05-28 11:50:00,20.4,20.41,20.36,20.39,286800.0,16.5102,16.5182,16.4778,16.5021,286800.0
2010-05-28 11:55:00,20.39,20.39,20.36,20.39,185400.0,16.5021,16.5021,16.4778,16.5021,185400.0
2010-05-28 12:00:00,20.39,20.42,20.36,20.37,312800.0,16.5021,16.5263,16.4778,16.4859,312800.0
2010-05-28 12:05:00,20.36,20.39,20.36,20.39,191400.0,16.4778,16.5021,16.4778,16.5021,191400.0
2010-05-28 12:10:00,20.4,20.43,20.4,20.41,297400.0,16.5102,16.5344,16.5102,16.5182,297400.0
2010-05-28 12:15:00,20.41,20.45,20.4,20.45,308600.0,16.5182,16.5506,16.5102,16.5506,308600.0
2010-05-28 12:20:00,20.45,20.48,20.45,20.47,296000.0,16.5506,16.5749,16.5506,16.5668,296000.0
2010-05-28 12:25:00,20.47,20.48,20.45,20.46,277400.0,16.5668,16.5749,16.5506,16.5587,277400.0
2010-05-28 12:30:00,20.45,20.47,20.43,20.45,69600.0,16.5506,16.5668,16.5344,16.5506,69600.0
2010-05-28 12:35:00,20.44,20.44,20.25,20.25,1104800.0,16.5425,16.5425,16.3888,16.3888,1104800.0
2010-05-28 12:40:00,20.25,20.35,20.23,20.27,1084000.0,16.3888,16.4697,16.3726,16.4049,1084000.0
2010-05-28 12:45:00,20.27,20.29,20.22,20.28,1608000.0,16.4049,16.4211,16.3645,16.413,1608000.0
2010-05-28 12:50:00,20.28,20.32,20.26,20.3,843600.0,16.413,16.4454,16.3968,16.4292,843600.0
2010-05-28 12:55:00,20.3,20.33,20.25,20.28,789000.0,16.4292,16.4535,16.3888,16.413,789000.0
2010-05-28 13:00:00,20.28,20.34,20.28,20.3,600600.0,16.413,16.4616,16.413,16.4292,600600.0
2010-05-28 13:05:00,20.31,20.31,20.21,20.23,1201800.0,16.4373,16.4373,16.3564,16.3726,1201800.0
2010-05-28 13:10:00,20.22,20.27,20.21,20.24,448400.0,16.3645,16.4049,16.3564,16.3807,448400.0
2010-05-28 13:15:00,20.24,20.28,20.22,20.28,193200.0,16.3807,16.413,16.3645,16.413,193200.0
2010-05-28 13:20:00,20.28,20.29,20.25,20.27,142000.0,16.413,16.4211,16.3888,16.4049,142000.0
2010-05-28 13:25:00,20.27,20.29,20.25,20.27,85800.0,16.4049,16.4211,16.3888,16.4049,85800.0
2010-05-28 13:30:00,20.27,20.28,20.23,20.25,236600.0,16.4049,16.413,16.3726,16.3888,236600.0
2010-05-28 13:35:00,20.24,20.26,20.23,20.25,80400.0,16.3807,16.3968,16.3726,16.3888,80400.0
2010-05-28 13:40:00,20.25,20.25,20.22,20.24,85600.0,16.3888,16.3888,16.3645,16.3807,85600.0
2010-05-28 13:45:00,20.24,20.24,20.16,20.18,227400.0,16.3807,16.3807,16.3159,16.3321,227400.0
2010-05-28 13:50:00,20.19,20.22,20.18,20.21,131800.0,16.3402,16.3645,16.3321,16.3564,131800.0
2010-05-28 13:55:00,20.21,20.22,20.15,20.17,144200.0,16.3564,16.3645,16.3078,16.324,144200.0
2010-05-28 14:00:00,20.17,20.18,20.14,20.14,350600.0,16.324,16.3321,16.2997,16.2997,350600.0
2010-05-28 14:05:00,20.14,20.16,20.09,20.15,421400.0,16.2997,16.3159,16.2593,16.3078,421400.0
2010-05-28 14:10:00,20.15,20.17,20.13,20.15,423800.0,16.3078,16.324,16.2916,16.3078,423800.0
2010-05-28 14:15:00,20.14,20.17,20.13,20.16,238600.0,16.2997,16.324,16.2916,16.3159,238600.0
2010-05-28 14:20:00,20.16,20.18,20.14,20.16,102800.0,16.3159,16.3321,16.2997,16.3159,102800.0
2010-05-28 14:25:00,20.16,20.22,20.16,20.21,128400.0,16.3159,16.3645,16.3159,16.3564,128400.0
2010-05-28 14:30:00,20.21,20.22,20.18,20.21,110400.0,16.3564,16.3645,16.3321,16.3564,110400.0
2010-05-28 14:35:00,20.22,20.28,20.2,20.27,166400.0,16.3645,16.413,16.3483,16.4049,166400.0
2010-05-28 14:40:00,20.27,20.31,20.27,20.31,536200.0,16.4049,16.4373,16.4049,16.4373,536200.0
2010-05-28 14:45:00,20.31,20.38,20.31,20.35,462600.0,16.4373,16.494,16.4373,16.4697,462600.0
2010-05-28 14:50:00,20.35,20.39,20.35,20.38,884400.0,16.4697,16.5021,16.4697,16.494,884400.0
2010-05-28 14:55:00,20.38,20.41,20.36,20.4,1277400.0,16.494,16.5182,16.4778,16.5102,1277400.0
2010-05-28 15:00:00,20.39,20.4,20.35,20.36,225400.0,16.5021,16.5102,16.4697,16.4778,225400.0
2010-05-28 15:05:00,20.36,20.4,20.34,20.34,251400.0,16.4778,16.5102,16.4616,16.4616,251400.0
2010-05-28 15:10:00,20.34,20.41,20.34,20.37,216000.0,16.4616,16.5182,16.4616,16.4859,216000.0
2010-05-28 15:15:00,20.38,20.42,20.36,20.39,296200.0,16.494,16.5263,16.4778,16.5021,296200.0
2010-05-28 15:20:00,20.41,20.44,20.4,20.42,847400.0,16.5182,16.5425,16.5102,16.5263,847400.0
2010-05-28 15:25:00,20.42,20.45,20.41,20.43,369600.0,16.5263,16.5506,16.5182,16.5344,369600.0
2010-05-28 15:30:00,20.43,20.47,20.43,20.45,886800.0,16.5344,16.5668,16.5344,16.5506,886800.0
2010-05-28 15:35:00,20.45,20.46,20.42,20.43,344600.0,16.5506,16.5587,16.5263,16.5344,344600.0
2010-05-28 15:40:00,20.43,20.46,20.4,20.44,314600.0,16.5344,16.5587,16.5102,16.5425,314600.0
2010-05-28 15:45:00,20.43,20.43,20.29,20.4,810200.0,16.5344,16.5344,16.4211,16.5102,810200.0
2010-05-28 15:50:00,20.4,20.43,20.34,20.41,616200.0,16.5102,16.5344,16.4616,16.5182,616200.0
2010-05-28 15:55:00,20.41,20.42,20.3,20.31,1945200.0,16.5182,16.5263,16.4292,16.4373,1945200.0
2010-06-01 09:30:00,20.17,20.17,19.96,20.07,753600.0,16.324,16.324,16.1541,16.2431,753600.0
2010-06-01 09:35:00,20.07,20.1,20.0,20.05,654200.0,16.2431,16.2674,16.1864,16.2269,654200.0
2010-06-01 09:40:00,20.06,20.12,20.06,20.12,435200.0,16.235,16.2835,16.235,16.2835,435200.0
2010-06-01 09:45:00,20.12,20.14,20.08,20.12,614600.0,16.2835,16.2997,16.2512,16.2835,614600.0
2010-06-01 09:50:00,20.13,20.2,20.12,20.14,600400.0,16.2916,16.3483,16.2835,16.2997,600400.0
2010-06-01 09:55:00,20.14,20.15,20.05,20.07,656800.0,16.2997,16.3078,16.2269,16.2431,656800.0
2010-06-01 10:00:00,20.07,20.27,20.06,20.25,709400.0,16.2431,16.4049,16.235,16.3888,709400.0
2010-06-01 10:05:00,20.25,20.27,20.18,20.18,585000.0,16.3888,16.4049,16.3321,16.3321,585000.0
2010-06-01 10:10:00,20.18,20.24,20.17,20.2,399200.0,16.3321,16.3807,16.324,16.3483,399200.0
2010-06-01 10:15:00,20.21,20.25,20.2,20.24,255000.0,16.3564,16.3888,16.3483,16.3807,255000.0
2010-06-01 10:20:00,20.25,20.31,20.22,20.29,320200.0,16.3888,16.4373,16.3645,16.4211,320200.0
2010-06-01 10:25:00,20.3,20.39,20.3,20.34,919800.0,16.4292,16.5021,16.4292,16.4616,919800.0
2010-06-01 10:30:00,20.35,20.41,20.35,20.37,387400.0,16.4697,16.5182,16.4697,16.4859,387400.0
2010-06-01 10:35:00,20.37,20.41,20.36,20.37,322800.0,16.4859,16.5182,16.4778,16.4859,322800.0
2010-06-01 10:40:00,20.37,20.4,20.34,20.35,408000.0,16.4859,16.5102,16.4616,16.4697,408000.0
2010-06-01 10:45:00,20.35,20.36,20.31,20.34,371800.0,16.4697,16.4778,16.4373,16.4616,371800.0
2010-06-01 10:50:00,20.35,20.35,20.31,20.31,178000.0,16.4697,16.4697,16.4373,16.4373,178000.0
2010-06-01 10:55:00,20.31,20.32,20.28,20.29,130800.0,16.4373,16.4454,16.413,16.4211,130800.0
2010-06-01 11:00:00,20.29,20.29,20.27,20.27,119000.0,16.4211,16.4211,16.4049,16.4049,119000.0
2010-06-01 11:05:00,20.27,20.27,20.24,20.25,139600.0,16.4049,16.4049,16.3807,16.3888,139600.0
2010-06-01 11:10:00,20.25,20.26,20.22,20.24,178400.0,16.3888,16.3968,16.3645,16.3807,178400.0
2010-06-01 11:15:00,20.24,20.24,20.19,20.21,143200.0,16.3807,16.3807,16.3402,16.3564,143200.0
2010-06-01 11:20:00,20.2,20.22,20.19,20.22,143600.0,16.3483,16.3645,16.3402,16.3645,143600.0
2010-06-01 11:25:00,20.23,20.25,20.2,20.24,219000.0,16.3726,16.3888,16.3483,16.3807,219000.0
2010-06-01 11:30:00,20.24,20.25,20.21,20.21,89000.0,16.3807,16.3888,16.3564,16.3564,89000.0
2010-06-01 11:35:00,20.21,20.22,20.17,20.21,138400.0,16.3564,16.3645,16.324,16.3564,138400.0
2010-06-01 11:40:00,20.21,20.21,20.14,20.15,106800.0,16.3564,16.3564,16.2997,16.3078,106800.0
2010-06-01 11:45:00,20.14,20.15,20.1,20.15,191400.0,16.2997,16.3078,16.2674,16.3078,191400.0
2010-06-01 11:50:00,20.15,20.15,20.11,20.11,126800.0,16.3078,16.3078,16.2755,16.2755,126800.0
2010-06-01 11:55:00,20.11,20.13,20.06,20.08,160400.0,16.2755,16.2916,16.235,16.2512,160400.0
2010-06-01 12:00:00,20.08,20.11,20.06,20.11,261000.0,16.2512,16.2755,16.235,16.2755,261000.0
2010-06-01 12:05:00,20.11,20.11,20.08,20.08,131400.0,16.2755,16.2755,16.2512,16.2512,131400.0
2010-06-01 12:10:00,20.08,20.13,20.07,20.11,251400.0,16.2512,16.2916,16.2431,16.2755,251400.0
2010-06-01 12:15:00,20.11,20.14,20.11,20.11,86600.0,16.2755,16.2997,16.2755,16.2755,86600.0
2010-06-01 12:20:00,20.11,20.13,20.11,20.12,49600.0,16.2755,16.2916,16.2755,16.2835,49600.0
2010-06-01 12:25:00,20.12,20.17,20.12,20.17,47600.0,16.2835,16.324,16.2835,16.324,47600.0
2010-06-01 12:30:00,20.16,20.18,20.15,20.17,60800.0,16.3159,16.3321,16.3078,16.324,60800.0
2010-06-01 12:35:00,20.18,20.18,20.12,20.14,377600.0,16.3321,16.3321,16.2835,16.2997,377600.0
2010-06-01 12:40:00,20.14,20.16,20.13,20.13,118200.0,16.2997,16.3159,16.2916,16.2916,118200.0
2010-06-01 12:45:00,20.12,20.14,20.11,20.13,94600.0,16.2835,16.2997,16.2755,16.2916,94600.0
2010-06-01 12:50:00,20.14,20.15,20.11,20.13,42200.0,16.2997,16.3078,16.2755,16.2916,42200.0
2010-06-01 12:55:00,20.13,20.13,20.06,20.07,120400.0,16.2916,16.2916,16.235,16.2431,120400.0
2010-06-01 13:00:00,20.07,20.1,20.07,20.09,41000.0,16.2431,16.2674,16.2431,16.2593,41000.0
2010-06-01 13:05:00,20.09,20.14,20.08,20.13,99600.0,16.2593,16.2997,16.2512,16.2916,99600.0
2010-06-01 13:10:00,20.13,20.18,20.12,20.18,116600.0,16.2916,16.3321,16.2835,16.3321,116600.0
2010-06-01 13:15:00,20.18,20.24,20.18,20.22,211400.0,16.3321,16.3807,16.3321,16.3645,211400.0
2010-06-01 13:20:00,20.22,20.25,20.22,20.22,110800.0,16.3645,16.3888,16.3645,16.3645,110800.0
2010-06-01 13:25:00,20.23,20.25,20.22,20.24,167600.0,16.3726,16.3888,16.3645,16.3807,167600.0
2010-06-01 13:30:00,20.25,20.27,20.25,20.25,352000.0,16.3888,16.4049,16.3888,16.3888,352000.0
2010-06-01 13:35:00,20.25,20.28,20.23,20.26,123400.0,16.3888,16.413,16.3726,16.3968,123400.0
2010-06-01 13:40:00,20.25,20.27,20.23,20.24,110000.0,16.3888,16.4049,16.3726,16.3807,110000.0
2010-06-01 13:45:00,20.24,20.27,20.24,20.27,68600.0,16.3807,16.4049,16.3807,16.4049,68600.0
2010-06-01 13:50:00,20.27,20.27,20.2,20.22,187000.0,16.4049,16.4049,16.3483,16.3645,187000.0
2010-06-01 13:55:00,20.22,20.23,20.15,20.16,145600.0,16.3645,16.3726,16.3078,16.3159,145600.0
2010-06-01 14:00:00,20.15,20.16,20.09,20.09,1384800.0,16.3078,16.3159,16.2593,16.2593,1384800.0
2010-06-01 14:05:00,20.1,20.13,20.04,20.08,229000.0,16.2674,16.2916,16.2188,16.2512,229000.0
2010-06-01 14:10:00,20.08,20.12,20.07,20.12,181800.0,16.2512,16.2835,16.2431,16.2835,181800.0
2010-06-01 14:15:00,20.12,20.12,20.07,20.11,221200.0,16.2835,16.2835,16.2431,16.2755,221200.0
2010-06-01 14:20:00,20.1,20.16,20.08,20.13,238200.0,16.2674,16.3159,16.2512,16.2916,238200.0
2010-06-01 14:25:00,20.14,20.15,20.11,20.13,141600.0,16.2997,16.3078,16.2755,16.2916,141600.0
2010-06-01 14:30:00,20.13,20.18,20.13,20.15,376600.0,16.2916,16.3321,16.2916,16.3078,376600.0
2010-06-01 14:35:00,20.14,20.16,20.13,20.13,250800.0,16.2997,16.3159,16.2916,16.2916,250800.0
2010-06-01 14:40:00,20.13,20.13,20.1,20.11,246000.0,16.2916,16.2916,16.2674,16.2755,246000.0
2010-06-01 14:45:00,20.11,20.17,20.11,20.15,278600.0,16.2755,16.324,16.2755,16.3078,278600.0
2010-06-01 14:50:00,20.15,20.15,20.1,20.1,335200.0,16.3078,16.3078,16.2674,16.2674,335200.0
2010-06-01 14:55:00,20.1,20.14,20.07,20.12,305600.0,16.2674,16.2997,16.2431,16.2835,305600.0
2010-06-01 15:00:00,20.12,20.13,20.08,20.11,137800.0,16.2835,16.2916,16.2512,16.2755,137800.0
2010-06-01 15:05:00,20.11,20.14,20.07,20.07,619800.0,16.2755,16.2997,16.2431,16.2431,619800.0
2010-06-01 15:10:00,20.07,20.11,20.04,20.09,805800.0,16.2431,16.2755,16.2188,16.2593,805800.0
2010-06-01 15:15:00,20.09,20.11,20.03,20.04,214400.0,16.2593,16.2755,16.2107,16.2188,214400.0
2010-06-01 15:20:00,20.04,20.07,19.96,20.01,693600.0,16.2188,16.2431,16.1541,16.1945,693600.0
2010-06-01 15:25:00,20.01,20.02,19.97,20.02,542400.0,16.1945,16.2026,16.1621,16.2026,542400.0
2010-06-01 15:30:00,20.02,20.07,20.0,20.07,492000.0,16.2026,16.2431,16.1864,16.2431,492000.0
2010-06-01 15:35:00,20.07,20.09,20.03,20.05,497400.0,16.2431,16.2593,16.2107,16.2269,497400.0
2010-06-01 15:40:00,20.05,20.06,20.0,20.0,698600.0,16.2269,16.235,16.1864,16.1864,698600.0
2010-06-01 15:45:00,19.99,19.99,19.92,19.94,1117400.0,16.1783,16.1783,16.1217,16.1379,1117400.0
2010-06-01 15:50:00,19.94,19.94,19.88,19.89,1879600.0,16.1379,16.1379,16.0893,16.0974,1879600.0
2010-06-01 15:55:00,19.89,19.9,19.84,19.86,2579000.0,16.0974,16.1055,16.0569,16.0731,2579000.0
2010-06-02 09:30:00,19.91,19.98,19.86,19.96,187600.0,16.1136,16.1702,16.0731,16.1541,187600.0
2010-06-02 09:35:00,19.95,19.99,19.86,19.86,1083200.0,16.146,16.1783,16.0731,16.0731,1083200.0
2010-06-02 09:40:00,19.86,19.89,19.82,19.86,450200.0,16.0731,16.0974,16.0407,16.0731,450200.0
2010-06-02 09:45:00,19.86,19.86,19.82,19.85,500000.0,16.0731,16.0731,16.0407,16.065,500000.0
2010-06-02 09:50:00,19.85,19.85,19.74,19.78,442200.0,16.065,16.065,15.976,16.0084,442200.0
2010-06-02 09:55:00,19.77,19.83,19.77,19.82,331400.0,16.0003,16.0488,16.0003,16.0407,331400.0
2010-06-02 10:00:00,19.82,19.92,19.79,19.9,528600.0,16.0407,16.1217,16.0165,16.1055,528600.0
2010-06-02 10:05:00,19.9,19.95,19.86,19.89,605000.0,16.1055,16.146,16.0731,16.0974,605000.0
2010-06-02 10:10:00,19.88,19.9,19.84,19.85,609600.0,16.0893,16.1055,16.0569,16.065,609600.0
2010-06-02 10:15:00,19.85,19.91,19.84,19.9,252000.0,16.065,16.1136,16.0569,16.1055,252000.0
2010-06-02 10:20:00,19.9,19.93,19.88,19.89,192000.0,16.1055,16.1298,16.0893,16.0974,192000.0
2010-06-02 10:25:00,19.89,19.9,19.82,19.82,321200.0,16.0974,16.1055,16.0407,16.0407,321200.0
2010-06-02 10:30:00,19.83,19.85,19.82,19.84,255000.0,16.0488,16.065,16.0407,16.0569,255000.0
2010-06-02 10:35:00,19.84,19.88,19.84,19.86,387000.0,16.0569,16.0893,16.0569,16.0731,387000.0
2010-06-02 10:40:00,19.86,19.88,19.85,19.85,254600.0,16.0731,16.0893,16.065,16.065,254600.0
2010-06-02 10:45:00,19.85,19.86,19.82,19.84,165600.0,16.065,16.0731,16.0407,16.0569,165600.0
2010-06-02 10:50:00,19.84,19.86,19.81,19.85,236000.0,16.0569,16.0731,16.0327,16.065,236000.0
2010-06-02 10:55:00,19.85,19.86,19.82,19.84,147600.0,16.065,16.0731,16.0407,16.0569,147600.0
2010-06-02 11:00:00,19.84,19.86,19.84,19.86,101400.0,16.0569,16.0731,16.0569,16.0731,101400.0
2010-06-02 11:05:00,19.86,19.91,19.86,19.91,163800.0,16.0731,16.1136,16.0731,16.1136,163800.0
2010-06-02 11:10:00,19.9,19.91,19.86,19.87,192600.0,16.1055,16.1136,16.0731,16.0812,192600.0
2010-06-02 11:15:00,19.87,19.89,19.84,19.84,367600.0,16.0812,16.0974,16.0569,16.0569,367600.0
2010-06-02 11:20:00,19.85,19.88,19.85,19.86,170600.0,16.065,16.0893,16.065,16.0731,170600.0
2010-06-02 11:25:00,19.86,19.9,19.85,19.86,337200.0,16.0731,16.1055,16.065,16.0731,337200.0
2010-06-02 11:30:00,19.87,19.88,19.86,19.88,310000.0,16.0812,16.0893,16.0731,16.0893,310000.0
2010-06-02 11:35:00,19.87,19.9,19.86,19.86,257600.0,16.0812,16.1055,16.0731,16.0731,257600.0
2010-06-02 11:40:00,19.88,19.94,19.86,19.9,582600.0,16.0893,16.1379,16.0731,16.1055,582600.0
2010-06-02 11:45:00,19.91,19.91,19.88,19.89,539400.0,16.1136,16.1136,16.0893,16.0974,539400.0
2010-06-02 11:50:00,19.89,19.93,19.89,19.89,911800.0,16.0974,16.1298,16.0974,16.0974,911800.0
2010-06-02 11:55:00,19.89,19.91,19.89,19.9,210200.0,16.0974,16.1136,16.0974,16.1055,210200.0
2010-06-02 12:00:00,19.9,19.92,19.9,19.92,159600.0,16.1055,16.1217,16.1055,16.1217,159600.0
2010-06-02 12:05:00,19.92,19.95,19.91,19.92,214200.0,16.1217,16.146,16.1136,16.1217,214200.0
2010-06-02 12:10:00,19.92,19.92,19.91,19.91,89800.0,16.1217,16.1217,16.1136,16.1136,89800.0
2010-06-02 12:15:00,19.91,19.92,19.88,19.88,178200.0,16.1136,16.1217,16.0893,16.0893,178200.0
2010-06-02 12:20:00,19.88,19.9,19.87,19.88,252400.0,16.0893,16.1055,16.0812,16.0893,252400.0
2010-06-02 12:25:00,19.88,19.9,19.88,19.88,301800.0,16.0893,16.1055,16.0893,16.0893,301800.0
2010-06-02 12:30:00,19.88,19.9,19.88,19.9,286200.0,16.0893,16.1055,16.0893,16.1055,286200.0
2010-06-02 12:35:00,19.89,19.9,19.87,19.87,212600.0,16.0974,16.1055,16.0812,16.0812,212600.0
2010-06-02 12:40:00,19.87,19.91,19.87,19.91,626200.0,16.0812,16.1136,16.0812,16.1136,626200.0
2010-06-02 12:45:00,19.91,19.94,19.91,19.94,201800.0,16.1136,16.1379,16.1136,16.1379,201800.0
2010-06-02 12:50:00,19.94,19.94,19.93,19.94,143600.0,16.1379,16.1379,16.1298,16.1379,143600.0
2010-06-02 12:55:00,19.95,19.96,19.94,19.96,98400.0,16.146,16.1541,16.1379,16.1541,98400.0
2010-06-02 13:00:00,19.96,19.98,19.95,19.97,273600.0,16.1541,16.1702,16.146,16.1621,273600.0
2010-06-02 13:05:00,19.97,19.98,19.93,19.93,339800.0,16.1621,16.1702,16.1298,16.1298,339800.0
2010-06-02 13:10:00,19.93,19.95,19.92,19.92,213600.0,16.1298,16.146,16.1217,16.1217,213600.0
2010-06-02 13:15:00,19.93,19.93,19.9,19.92,86600.0,16.1298,16.1298,16.1055,16.1217,86600.0
2010-06-02 13:20:00,19.92,19.93,19.9,19.92,111200.0,16.1217,16.1298,16.1055,16.1217,111200.0
2010-06-02 13:25:00,19.92,19.93,19.91,19.91,129800.0,16.1217,16.1298,16.1136,16.1136,129800.0
2010-06-02 13:30:00,19.91,19.93,19.91,19.92,97000.0,16.1136,16.1298,16.1136,16.1217,97000.0
2010-06-02 13:35:00,19.92,19.94,19.91,19.92,150800.0,16.1217,16.1379,16.1136,16.1217,150800.0
2010-06-02 13:40:00,19.92,19.93,19.91,19.91,39000.0,16.1217,16.1298,16.1136,16.1136,39000.0
2010-06-02 13:45:00,19.91,19.92,19.89,19.89,84200.0,16.1136,16.1217,16.0974,16.0974,84200.0
2010-06-02 13:50:00,19.89,19.9,19.88,19.89,115000.0,16.0974,16.1055,16.0893,16.0974,115000.0
2010-06-02 13:55:00,19.89,19.89,19.87,19.88,89800.0,16.0974,16.0974,16.0812,16.0893,89800.0
2010-06-02 14:00:00,19.88,19.88,19.86,19.86,138600.0,16.0893,16.0893,16.0731,16.0731,138600.0
2010-06-02 14:05:00,19.86,19.89,19.85,19.88,230800.0,16.0731,16.0974,16.065,16.0893,230800.0
2010-06-02 14:10:00,19.89,19.89,19.86,19.88,246400.0,16.0974,16.0974,16.0731,16.0893,246400.0
2010-06-02 14:15:00,19.88,19.89,19.84,19.84,238400.0,16.0893,16.0974,16.0569,16.0569,238400.0
2010-06-02 14:20:00,19.84,19.86,19.83,19.85,483800.0,16.0569,16.0731,16.0488,16.065,483800.0
2010-06-02 14:25:00,19.85,19.88,19.84,19.86,155200.0,16.065,16.0893,16.0569,16.0731,155200.0
2010-06-02 14:30:00,19.86,19.9,19.86,19.88,383800.0,16.0731,16.1055,16.0731,16.0893,383800.0
2010-06-02 14:35:00,19.88,19.92,19.88,19.92,272200.0,16.0893,16.1217,16.0893,16.1217,272200.0
2010-06-02 14:40:00,19.92,19.98,19.92,19.98,391200.0,16.1217,16.1702,16.1217,16.1702,391200.0
2010-06-02 14:45:00,19.98,20.0,19.97,19.99,247600.0,16.1702,16.1864,16.1621,16.1783,247600.0
2010-06-02 14:50:00,19.99,20.03,19.99,20.01,334800.0,16.1783,16.2107,16.1783,16.1945,334800.0
2010-06-02 14:55:00,20.01,20.03,19.99,20.0,237400.0,16.1945,16.2107,16.1783,16.1864,237400.0
2010-06-02 15:00:00,20.01,20.05,20.0,20.04,333400.0,16.1945,16.2269,16.1864,16.2188,333400.0
2010-06-02 15:05:00,20.04,20.09,20.02,20.07,872000.0,16.2188,16.2593,16.2026,16.2431,872000.0
2010-06-02 15:10:00,20.06,20.11,20.05,20.11,834000.0,16.235,16.2755,16.2269,16.2755,834000.0
2010-06-02 15:15:00,20.11,20.11,20.09,20.09,326200.0,16.2755,16.2755,16.2593,16.2593,326200.0
2010-06-02 15:20:00,20.1,20.11,20.08,20.09,292600.0,16.2674,16.2755,16.2512,16.2593,292600.0
2010-06-02 15:25:00,20.09,20.13,20.09,20.13,377200.0,16.2593,16.2916,16.2593,16.2916,377200.0
2010-06-02 15:30:00,20.13,20.15,20.09,20.1,587000.0,16.2916,16.3078,16.2593,16.2674,587000.0
2010-06-02 15:35:00,20.1,20.13,20.08,20.11,891600.0,16.2674,16.2916,16.2512,16.2755,891600.0
2010-06-02 15:40:00,20.11,20.14,20.11,20.13,638600.0,16.2755,16.2997,16.2755,16.2916,638600.0
2010-06-02 15:45:00,20.13,20.15,20.1,20.13,805200.0,16.2916,16.3078,16.2674,16.2916,805200.0
2010-06-02 15:50:00,20.13,20.17,20.13,20.16,1311600.0,16.2916,16.324,16.2916,16.3159,1311600.0
2010-06-02 15:55:00,20.16,20.19,20.16,20.18,1800800.0,16.3159,16.3402,16.3159,16.3321,1800800.0
2010-06-03 09:30:00,20.3,20.5,20.25,20.49,1070600.0,16.4292,16.5911,16.3888,16.583,1070600.0
2010-06-03 09:35:00,20.5,20.52,20.48,20.51,2787600.0,16.5911,16.6073,16.5749,16.5992,2787600.0
2010-06-03 09:40:00,20.51,20.52,20.4,20.4,901800.0,16.5992,16.6073,16.5102,16.5102,901800.0
2010-06-03 09:45:00,20.41,20.5,20.39,20.5,1260800.0,16.5182,16.5911,16.5021,16.5911,1260800.0
2010-06-03 09:50:00,20.5,20.5,20.46,20.48,487200.0,16.5911,16.5911,16.5587,16.5749,487200.0
2010-06-03 09:55:00,20.48,20.55,20.47,20.53,894800.0,16.5749,16.6316,16.5668,16.6154,894800.0
2010-06-03 10:00:00,20.52,20.52,20.42,20.42,596000.0,16.6073,16.6073,16.5263,16.5263,596000.0
2010-06-03 10:05:00,20.43,20.48,20.42,20.45,430400.0,16.5344,16.5749,16.5263,16.5506,430400.0
2010-06-03 10:10:00,20.46,20.48,20.43,20.44,490400.0,16.5587,16.5749,16.5344,16.5425,490400.0
2010-06-03 10:15:00,20.43,20.47,20.42,20.43,515800.0,16.5344,16.5668,16.5263,16.5344,515800.0
2010-06-03 10:20:00,20.43,20.43,20.36,20.37,238800.0,16.5344,16.5344,16.4778,16.4859,238800.0
2010-06-03 10:25:00,20.37,20.38,20.34,20.35,882600.0,16.4859,16.494,16.4616,16.4697,882600.0
2010-06-03 10:30:00,20.35,20.36,20.32,20.36,384800.0,16.4697,16.4778,16.4454,16.4778,384800.0
2010-06-03 10:35:00,20.36,20.37,20.28,20.3,442800.0,16.4778,16.4859,16.413,16.4292,442800.0
2010-06-03 10:40:00,20.31,20.33,20.27,20.27,392800.0,16.4373,16.4535,16.4049,16.4049,392800.0
2010-06-03 10:45:00,20.27,20.32,20.27,20.29,373000.0,16.4049,16.4454,16.4049,16.4211,373000.0
2010-06-03 10:50:00,20.29,20.34,20.29,20.33,594600.0,16.4211,16.4616,16.4211,16.4535,594600.0
2010-06-03 10:55:00,20.33,20.36,20.33,20.35,265200.0,16.4535,16.4778,16.4535,16.4697,265200.0
2010-06-03 11:00:00,20.36,20.37,20.34,20.36,189400.0,16.4778,16.4859,16.4616,16.4778,189400.0
2010-06-03 11:05:00,20.37,20.41,20.37,20.38,551200.0,16.4859,16.5182,16.4859,16.494,551200.0
2010-06-03 11:10:00,20.38,20.42,20.38,20.4,974000.0,16.494,16.5263,16.494,16.5102,974000.0
2010-06-03 11:15:00,20.39,20.4,20.35,20.36,120000.0,16.5021,16.5102,16.4697,16.4778,120000.0
2010-06-03 11:20:00,20.36,20.37,20.32,20.32,322800.0,16.4778,16.4859,16.4454,16.4454,322800.0
2010-06-03 11:25:00,20.32,20.32,20.26,20.27,395200.0,16.4454,16.4454,16.3968,16.4049,395200.0
2010-06-03 11:30:00,20.28,20.28,20.25,20.28,196200.0,16.413,16.413,16.3888,16.413,196200.0
2010-06-03 11:35:00,20.28,20.31,20.27,20.29,130000.0,16.413,16.4373,16.4049,16.4211,130000.0
2010-06-03 11:40:00,20.29,20.29,20.25,20.27,652800.0,16.4211,16.4211,16.3888,16.4049,652800.0
2010-06-03 11:45:00,20.27,20.28,20.25,20.26,587200.0,16.4049,16.413,16.3888,16.3968,587200.0
2010-06-03 11:50:00,20.26,20.27,20.24,20.27,401400.0,16.3968,16.4049,16.3807,16.4049,401400.0
2010-06-03 11:55:00,20.27,20.27,20.24,20.25,550600.0,16.4049,16.4049,16.3807,16.3888,550600.0
2010-06-03 12:00:00,20.25,20.25,20.23,20.23,135200.0,16.3888,16.3888,16.3726,16.3726,135200.0
2010-06-03 12:05:00,20.23,20.23,20.15,20.18,321800.0,16.3726,16.3726,16.3078,16.3321,321800.0
2010-06-03 12:10:00,20.18,20.22,20.16,20.19,91400.0,16.3321,16.3645,16.3159,16.3402,91400.0
2010-06-03 12:15:00,20.19,20.2,20.15,20.16,441600.0,16.3402,16.3483,16.3078,16.3159,441600.0
2010-06-03 12:20:00,20.16,20.16,20.08,20.09,422200.0,16.3159,16.3159,16.2512,16.2593,422200.0
2010-06-03 12:25:00,20.09,20.1,20.07,20.1,216200.0,16.2593,16.2674,16.2431,16.2674,216200.0
2010-06-03 12:30:00,20.1,20.11,20.08,20.1,136000.0,16.2674,16.2755,16.2512,16.2674,136000.0
2010-06-03 12:35:00,20.1,20.16,20.1,20.16,127400.0,16.2674,16.3159,16.2674,16.3159,127400.0
2010-06-03 12:40:00,20.15,20.17,20.14,20.15,54000.0,16.3078,16.324,16.2997,16.3078,54000.0
2010-06-03 12:45:00,20.16,20.17,20.11,20.11,1268600.0,16.3159,16.324,16.2755,16.2755,1268600.0
2010-06-03 12:50:00,20.11,20.13,20.11,20.11,94600.0,16.2755,16.2916,16.2755,16.2755,94600.0
2010-06-03 12:55:00,20.11,20.14,20.11,20.13,35800.0,16.2755,16.2997,16.2755,16.2916,35800.0
2010-06-03 13:00:00,20.14,20.16,20.13,20.16,347400.0,16.2997,16.3159,16.2916,16.3159,347400.0
2010-06-03 13:05:00,20.16,20.18,20.16,20.18,96200.0,16.3159,16.3321,16.3159,16.3321,96200.0
2010-06-03 13:10:00,20.18,20.19,20.18,20.18,115000.0,16.3321,16.3402,16.3321,16.3321,115000.0
2010-06-03 13:15:00,20.18,20.19,20.14,20.14,341000.0,16.3321,16.3402,16.2997,16.2997,341000.0
2010-06-03 13:20:00,20.14,20.14,20.11,20.12,969000.0,16.2997,16.2997,16.2755,16.2835,969000.0
2010-06-03 13:25:00,20.11,20.12,20.08,20.1,281600.0,16.2755,16.2835,16.2512,16.2674,281600.0
2010-06-03 13:30:00,20.09,20.11,20.08,20.09,697200.0,16.2593,16.2755,16.2512,16.2593,697200.0
2010-06-03 13:35:00,20.09,20.11,20.07,20.11,182800.0,16.2593,16.2755,16.2431,16.2755,182800.0
2010-06-03 13:40:00,20.11,20.15,20.11,20.14,378400.0,16.2755,16.3078,16.2755,16.2997,378400.0
2010-06-03 13:45:00,20.14,20.16,20.14,20.15,232800.0,16.2997,16.3159,16.2997,16.3078,232800.0
2010-06-03 13:50:00,20.15,20.16,20.12,20.13,113600.0,16.3078,16.3159,16.2835,16.2916,113600.0
2010-06-03 13:55:00,20.13,20.15,20.1,20.11,137800.0,16.2916,16.3078,16.2674,16.2755,137800.0
2010-06-03 14:00:00,20.11,20.13,20.11,20.11,88200.0,16.2755,16.2916,16.2755,16.2755,88200.0
2010-06-03 14:05:00,20.11,20.16,20.1,20.15,296600.0,16.2755,16.3159,16.2674,16.3078,296600.0
2010-06-03 14:10:00,20.15,20.18,20.14,20.17,228800.0,16.3078,16.3321,16.2997,16.324,228800.0
2010-06-03 14:15:00,20.17,20.19,20.16,20.18,144600.0,16.324,16.3402,16.3159,16.3321,144600.0
2010-06-03 14:20:00,20.18,20.22,20.15,20.19,455400.0,16.3321,16.3645,16.3078,16.3402,455400.0
2010-06-03 14:25:00,20.2,20.22,20.18,20.18,142800.0,16.3483,16.3645,16.3321,16.3321,142800.0
2010-06-03 14:30:00,20.17,20.21,20.16,20.21,883800.0,16.324,16.3564,16.3159,16.3564,883800.0
2010-06-03 14:35:00,20.21,20.27,20.21,20.26,1039000.0,16.3564,16.4049,16.3564,16.3968,1039000.0
2010-06-03 14:40:00,20.25,20.28,20.25,20.27,668400.0,16.3888,16.413,16.3888,16.4049,668400.0
2010-06-03 14:45:00,20.27,20.28,20.24,20.24,155600.0,16.4049,16.413,16.3807,16.3807,155600.0
2010-06-03 14:50:00,20.25,20.27,20.25,20.25,127400.0,16.3888,16.4049,16.3888,16.3888,127400.0
2010-06-03 14:55:00,20.27,20.27,20.24,20.25,318800.0,16.4049,16.4049,16.3807,16.3888,318800.0
2010-06-03 15:00:00,20.25,20.3,20.25,20.28,522200.0,16.3888,16.4292,16.3888,16.413,522200.0
2010-06-03 15:05:00,20.27,20.28,20.25,20.26,321800.0,16.4049,16.413,16.3888,16.3968,321800.0
2010-06-03 15:10:00,20.25,20.26,20.23,20.25,194400.0,16.3888,16.3968,16.3726,16.3888,194400.0
2010-06-03 15:15:00,20.25,20.25,20.2,20.21,256200.0,16.3888,16.3888,16.3483,16.3564,256200.0
2010-06-03 15:20:00,20.22,20.27,20.22,20.27,321400.0,16.3645,16.4049,16.3645,16.4049,321400.0
2010-06-03 15:25:00,20.27,20.33,20.27,20.33,298600.0,16.4049,16.4535,16.4049,16.4535,298600.0
2010-06-03 15:30:00,20.33,20.34,20.28,20.29,292400.0,16.4535,16.4616,16.413,16.4211,292400.0
2010-06-03 15:35:00,20.29,20.35,20.29,20.34,371200.0,16.4211,16.4697,16.4211,16.4616,371200.0
2010-06-03 15:40:00,20.33,20.36,20.33,20.36,308000.0,16.4535,16.4778,16.4535,16.4778,308000.0
2010-06-03 15:45:00,20.36,20.36,20.27,20.27,387200.0,16.4778,16.4778,16.4049,16.4049,387200.0
2010-06-03 15:50:00,20.27,20.3,20.26,20.3,553400.0,16.4049,16.4292,16.3968,16.4292,553400.0
2010-06-03 15:55:00,20.3,20.35,20.3,20.32,1160200.0,16.4292,16.4697,16.4292,16.4454,1160200.0
2010-06-04 09:30:00,19.93,19.97,19.86,19.95,328000.0,16.1298,16.1621,16.0731,16.146,328000.0
2010-06-04 09:35:00,19.95,19.96,19.83,19.9,1697200.0,16.146,16.1541,16.0488,16.1055,1697200.0
2010-06-04 09:40:00,19.91,19.95,19.9,19.93,825000.0,16.1136,16.146,16.1055,16.1298,825000.0
2010-06-04 09:45:00,19.93,19.95,19.86,19.95,798200.0,16.1298,16.146,16.0731,16.146,798200.0
2010-06-04 09:50:00,19.95,19.95,19.86,19.89,1464000.0,16.146,16.146,16.0731,16.0974,1464000.0
2010-06-04 09:55:00,19.9,19.93,19.86,19.89,856200.0,16.1055,16.1298,16.0731,16.0974,856200.0
2010-06-04 10:00:00,19.89,19.9,19.85,19.89,874400.0,16.0974,16.1055,16.065,16.0974,874400.0
2010-06-04 10:05:00,19.89,19.91,19.85,19.88,328200.0,16.0974,16.1136,16.065,16.0893,328200.0
2010-06-04 10:10:00,19.88,19.93,19.85,19.92,629400.0,16.0893,16.1298,16.065,16.1217,629400.0
2010-06-04 10:15:00,19.92,19.93,19.88,19.93,431200.0,16.1217,16.1298,16.0893,16.1298,431200.0
2010-06-04 10:20:00,19.93,19.93,19.86,19.9,1681200.0,16.1298,16.1298,16.0731,16.1055,1681200.0
2010-06-04 10:25:00,19.9,19.91,19.86,19.89,548800.0,16.1055,16.1136,16.0731,16.0974,548800.0
2010-06-04 10:30:00,19.89,19.9,19.86,19.88,380400.0,16.0974,16.1055,16.0731,16.0893,380400.0
2010-06-04 10:35:00,19.87,19.94,19.86,19.91,835400.0,16.0812,16.1379,16.0731,16.1136,835400.0
2010-06-04 10:40:00,19.91,19.92,19.88,19.89,298400.0,16.1136,16.1217,16.0893,16.0974,298400.0
2010-06-04 10:45:00,19.88,19.89,19.85,19.85,327000.0,16.0893,16.0974,16.065,16.065,327000.0
2010-06-04 10:50:00,19.85,19.86,19.81,19.82,394400.0,16.065,16.0731,16.0327,16.0407,394400.0
2010-06-04 10:55:00,19.82,19.83,19.78,19.79,393600.0,16.0407,16.0488,16.0084,16.0165,393600.0
2010-06-04 11:00:00,19.79,19.8,19.77,19.79,164000.0,16.0165,16.0246,16.0003,16.0165,164000.0
2010-06-04 11:05:00,19.8,19.83,19.79,19.8,208200.0,16.0246,16.0488,16.0165,16.0246,208200.0
2010-06-04 11:10:00,19.79,19.81,19.77,19.79,282600.0,16.0165,16.0327,16.0003,16.0165,282600.0
2010-06-04 11:15:00,19.79,19.8,19.73,19.73,219200.0,16.0165,16.0246,15.9679,15.9679,219200.0
2010-06-04 11:20:00,19.72,19.72,19.68,19.68,525400.0,15.9598,15.9598,15.9274,15.9274,525400.0
2010-06-04 11:25:00,19.68,19.68,19.64,19.66,817600.0,15.9274,15.9274,15.8951,15.9113,817600.0
2010-06-04 11:30:00,19.66,19.72,19.65,19.71,318400.0,15.9113,15.9598,15.9032,15.9517,318400.0
2010-06-04 11:35:00,19.7,19.75,19.68,19.71,236800.0,15.9436,15.9841,15.9274,15.9517,236800.0
2010-06-04 11:40:00,19.71,19.73,19.7,19.71,238400.0,15.9517,15.9679,15.9436,15.9517,238400.0
2010-06-04 11:45:00,19.72,19.75,19.71,19.74,120800.0,15.9598,15.9841,15.9517,15.976,120800.0
2010-06-04 11:50:00,19.74,19.74,19.7,19.7,135400.0,15.976,15.976,15.9436,15.9436,135400.0
2010-06-04 11:55:00,19.7,19.73,19.68,19.68,516800.0,15.9436,15.9679,15.9274,15.9274,516800.0
2010-06-04 12:00:00,19.68,19.68,19.61,19.62,442800.0,15.9274,15.9274,15.8708,15.8789,442800.0
2010-06-04 12:05:00,19.61,19.61,19.56,19.59,455800.0,15.8708,15.8708,15.8303,15.8546,455800.0
2010-06-04 12:10:00,19.59,19.63,19.59,19.63,222800.0,15.8546,15.887,15.8546,15.887,222800.0
2010-06-04 12:15:00,19.63,19.64,19.6,19.6,363200.0,15.887,15.8951,15.8627,15.8627,363200.0
2010-06-04 12:20:00,19.6,19.63,19.6,19.62,114200.0,15.8627,15.887,15.8627,15.8789,114200.0
2010-06-04 12:25:00,19.63,19.63,19.6,19.6,122600.0,15.887,15.887,15.8627,15.8627,122600.0
2010-06-04 12:30:00,19.6,19.61,19.56,19.56,135200.0,15.8627,15.8708,15.8303,15.8303,135200.0
2010-06-04 12:35:00,19.56,19.56,19.53,19.54,1326200.0,15.8303,15.8303,15.806,15.8141,1326200.0
2010-06-04 12:40:00,19.54,19.54,19.5,19.5,310000.0,15.8141,15.8141,15.7818,15.7818,310000.0
2010-06-04 12:45:00,19.5,19.54,19.5,19.54,117200.0,15.7818,15.8141,15.7818,15.8141,117200.0
2010-06-04 12:50:00,19.54,19.59,19.54,19.59,259400.0,15.8141,15.8546,15.8141,15.8546,259400.0
2010-06-04 12:55:00,19.58,19.59,19.57,19.58,95800.0,15.8465,15.8546,15.8384,15.8465,95800.0
2010-06-04 13:00:00,19.58,19.63,19.57,19.63,408200.0,15.8465,15.887,15.8384,15.887,408200.0
2010-06-04 13:05:00,19.63,19.64,19.61,19.63,204400.0,15.887,15.8951,15.8708,15.887,204400.0
2010-06-04 13:10:00,19.64,19.64,19.61,19.61,68200.0,15.8951,15.8951,15.8708,15.8708,68200.0
2010-06-04 13:15:00,19.6,19.6,19.56,19.59,333200.0,15.8627,15.8627,15.8303,15.8546,333200.0
2010-06-04 13:20:00,19.59,19.59,19.54,19.55,365000.0,15.8546,15.8546,15.8141,15.8222,365000.0
2010-06-04 13:25:00,19.55,19.55,19.5,19.53,1249400.0,15.8222,15.8222,15.7818,15.806,1249400.0
2010-06-04 13:30:00,19.53,19.55,19.51,19.53,201000.0,15.806,15.8222,15.7899,15.806,201000.0
2010-06-04 13:35:00,19.53,19.55,19.5,19.51,140400.0,15.806,15.8222,15.7818,15.7899,140400.0
2010-06-04 13:40:00,19.5,19.54,19.5,19.54,207200.0,15.7818,15.8141,15.7818,15.8141,207200.0
2010-06-04 13:45:00,19.54,19.55,19.52,19.53,145000.0,15.8141,15.8222,15.798,15.806,145000.0
2010-06-04 13:50:00,19.53,19.54,19.47,19.47,208600.0,15.806,15.8141,15.7575,15.7575,208600.0
2010-06-04 13:55:00,19.48,19.49,19.46,19.48,199400.0,15.7656,15.7737,15.7494,15.7656,199400.0
2010-06-04 14:00:00,19.48,19.5,19.47,19.48,104000.0,15.7656,15.7818,15.7575,15.7656,104000.0
2010-06-04 14:05:00,19.48,19.5,19.41,19.41,423000.0,15.7656,15.7818,15.7089,15.7089,423000.0
2010-06-04 14:10:00,19.42,19.43,19.41,19.43,537600.0,15.717,15.7251,15.7089,15.7251,537600.0
2010-06-04 14:15:00,19.43,19.44,19.42,19.43,133400.0,15.7251,15.7332,15.717,15.7251,133400.0
2010-06-04 14:20:00,19.42,19.48,19.42,19.45,213400.0,15.717,15.7656,15.717,15.7413,213400.0
2010-06-04 14:25:00,19.44,19.44,19.4,19.43,359000.0,15.7332,15.7332,15.7008,15.7251,359000.0
2010-06-04 14:30:00,19.43,19.46,19.41,19.44,224200.0,15.7251,15.7494,15.7089,15.7332,224200.0
2010-06-04 14:35:00,19.43,19.45,19.41,19.42,260400.0,15.7251,15.7413,15.7089,15.717,260400.0
2010-06-04 14:40:00,19.42,19.43,19.38,19.38,713400.0,15.717,15.7251,15.6846,15.6846,713400.0
2010-06-04 14:45:00,19.38,19.41,19.33,19.34,1170600.0,15.6846,15.7089,15.6442,15.6523,1170600.0
2010-06-04 14:50:00,19.33,19.36,19.29,19.34,888600.0,15.6442,15.6685,15.6118,15.6523,888600.0
2010-06-04 14:55:00,19.34,19.36,19.33,19.35,477800.0,15.6523,15.6685,15.6442,15.6604,477800.0
2010-06-04 15:00:00,19.35,19.41,19.35,19.4,1525800.0,15.6604,15.7089,15.6604,15.7008,1525800.0
2010-06-04 15:05:00,19.4,19.43,19.37,19.42,600600.0,15.7008,15.7251,15.6766,15.717,600600.0
2010-06-04 15:10:00,19.42,19.45,19.41,19.43,439800.0,15.717,15.7413,15.7089,15.7251,439800.0
2010-06-04 15:15:00,19.43,19.46,19.39,19.44,335800.0,15.7251,15.7494,15.6927,15.7332,335800.0
2010-06-04 15:20:00,19.44,19.46,19.39,19.4,644000.0,15.7332,15.7494,15.6927,15.7008,644000.0
2010-06-04 15:25:00,19.4,19.41,19.36,19.36,581000.0,15.7008,15.7089,15.6685,15.6685,581000.0
2010-06-04 15:30:00,19.37,19.41,19.36,19.39,823000.0,15.6766,15.7089,15.6685,15.6927,823000.0
2010-06-04 15:35:00,19.39,19.43,19.39,19.41,493600.0,15.6927,15.7251,15.6927,15.7089,493600.0
2010-06-04 15:40:00,19.41,19.42,19.32,19.36,1527400.0,15.7089,15.717,15.6361,15.6685,1527400.0
2010-06-04 15:45:00,19.36,19.43,19.36,19.42,1131200.0,15.6685,15.7251,15.6685,15.717,1131200.0
2010-06-04 15:50:00,19.42,19.43,19.33,19.35,3169800.0,15.717,15.7251,15.6442,15.6604,3169800.0
2010-06-04 15:55:00,19.35,19.4,19.35,19.38,2565600.0,15.6604,15.7008,15.6604,15.6846,2565600.0
2010-06-07 09:30:00,19.47,19.47,19.32,19.32,465800.0,15.7575,15.7575,15.6361,15.6361,465800.0
2010-06-07 09:35:00,19.31,19.37,19.28,19.3,561600.0,15.628,15.6766,15.6037,15.6199,561600.0
2010-06-07 09:40:00,19.3,19.3,19.2,19.2,864200.0,15.6199,15.6199,15.539,15.539,864200.0
2010-06-07 09:45:00,19.2,19.36,19.18,19.36,591400.0,15.539,15.6685,15.5228,15.6685,591400.0
2010-06-07 09:50:00,19.36,19.45,19.34,19.44,1023000.0,15.6685,15.7413,15.6523,15.7332,1023000.0
2010-06-07 09:55:00,19.45,19.5,19.43,19.47,381800.0,15.7413,15.7818,15.7251,15.7575,381800.0
2010-06-07 10:00:00,19.46,19.55,19.43,19.54,524000.0,15.7494,15.8222,15.7251,15.8141,524000.0
2010-06-07 10:05:00,19.54,19.6,19.52,19.59,590000.0,15.8141,15.8627,15.798,15.8546,590000.0
2010-06-07 10:10:00,19.59,19.61,19.56,19.56,224600.0,15.8546,15.8708,15.8303,15.8303,224600.0
2010-06-07 10:15:00,19.56,19.58,19.5,19.5,303400.0,15.8303,15.8465,15.7818,15.7818,303400.0
2010-06-07 10:20:00,19.5,19.53,19.48,19.53,222200.0,15.7818,15.806,15.7656,15.806,222200.0
2010-06-07 10:25:00,19.52,19.54,19.47,19.5,257000.0,15.798,15.8141,15.7575,15.7818,257000.0
2010-06-07 10:30:00,19.5,19.5,19.43,19.43,346800.0,15.7818,15.7818,15.7251,15.7251,346800.0
2010-06-07 10:35:00,19.42,19.43,19.34,19.35,484800.0,15.717,15.7251,15.6523,15.6604,484800.0
2010-06-07 10:40:00,19.35,19.4,19.35,19.38,245200.0,15.6604,15.7008,15.6604,15.6846,245200.0
2010-06-07 10:45:00,19.36,19.37,19.31,19.33,135800.0,15.6685,15.6766,15.628,15.6442,135800.0
2010-06-07 10:50:00,19.33,19.36,19.25,19.28,296400.0,15.6442,15.6685,15.5794,15.6037,296400.0
2010-06-07 10:55:00,19.28,19.28,19.18,19.19,903600.0,15.6037,15.6037,15.5228,15.5309,903600.0
2010-06-07 11:00:00,19.18,19.22,19.18,19.22,742400.0,15.5228,15.5552,15.5228,15.5552,742400.0
2010-06-07 11:05:00,19.22,19.24,19.2,19.24,188200.0,15.5552,15.5713,15.539,15.5713,188200.0
2010-06-07 11:10:00,19.24,19.25,19.16,19.16,557200.0,15.5713,15.5794,15.5066,15.5066,557200.0
2010-06-07 11:15:00,19.16,19.18,19.12,19.14,418800.0,15.5066,15.5228,15.4742,15.4904,418800.0
2010-06-07 11:20:00,19.14,19.16,19.12,19.13,161000.0,15.4904,15.5066,15.4742,15.4823,161000.0
2010-06-07 11:25:00,19.13,19.19,19.13,19.18,181000.0,15.4823,15.5309,15.4823,15.5228,181000.0
2010-06-07 11:30:00,19.18,19.22,19.17,19.21,184200.0,15.5228,15.5552,15.5147,15.5471,184200.0
2010-06-07 11:35:00,19.21,19.25,19.19,19.22,337400.0,15.5471,15.5794,15.5309,15.5552,337400.0
2010-06-07 11:40:00,19.23,19.28,19.22,19.28,230800.0,15.5632,15.6037,15.5552,15.6037,230800.0
2010-06-07 11:45:00,19.28,19.28,19.24,19.25,293400.0,15.6037,15.6037,15.5713,15.5794,293400.0
2010-06-07 11:50:00,19.25,19.29,19.25,19.27,137200.0,15.5794,15.6118,15.5794,15.5956,137200.0
2010-06-07 11:55:00,19.27,19.29,19.25,19.29,141000.0,15.5956,15.6118,15.5794,15.6118,141000.0
2010-06-07 12:00:00,19.28,19.36,19.25,19.35,201400.0,15.6037,15.6685,15.5794,15.6604,201400.0
2010-06-07 12:05:00,19.35,19.36,19.33,19.34,173800.0,15.6604,15.6685,15.6442,15.6523,173800.0
2010-06-07 12:10:00,19.34,19.36,19.34,19.34,134200.0,15.6523,15.6685,15.6523,15.6523,134200.0
2010-06-07 12:15:00,19.34,19.35,19.3,19.31,125200.0,15.6523,15.6604,15.6199,15.628,125200.0
2010-06-07 12:20:00,19.31,19.33,19.3,19.31,178600.0,15.628,15.6442,15.6199,15.628,178600.0
2010-06-07 12:25:00,19.31,19.31,19.27,19.27,129200.0,15.628,15.628,15.5956,15.5956,129200.0
2010-06-07 12:30:00,19.27,19.28,19.26,19.28,49000.0,15.5956,15.6037,15.5875,15.6037,49000.0
2010-06-07 12:35:00,19.28,19.29,19.27,19.28,48000.0,15.6037,15.6118,15.5956,15.6037,48000.0
2010-06-07 12:40:00,19.28,19.32,19.28,19.3,120200.0,15.6037,15.6361,15.6037,15.6199,120200.0
2010-06-07 12:45:00,19.29,19.31,19.28,19.29,84600.0,15.6118,15.628,15.6037,15.6118,84600.0
2010-06-07 12:50:00,19.29,19.34,19.29,19.34,80600.0,15.6118,15.6523,15.6118,15.6523,80600.0
2010-06-07 12:55:00,19.34,19.35,19.32,19.32,89800.0,15.6523,15.6604,15.6361,15.6361,89800.0
2010-06-07 13:00:00,19.32,19.33,19.27,19.28,86600.0,15.6361,15.6442,15.5956,15.6037,86600.0
2010-06-07 13:05:00,19.28,19.31,19.28,19.3,82200.0,15.6037,15.628,15.6037,15.6199,82200.0
2010-06-07 13:10:00,19.3,19.31,19.28,19.28,27800.0,15.6199,15.628,15.6037,15.6037,27800.0
2010-06-07 13:15:00,19.28,19.34,19.28,19.34,132000.0,15.6037,15.6523,15.6037,15.6523,132000.0
2010-06-07 13:20:00,19.34,19.36,19.32,19.32,69800.0,15.6523,15.6685,15.6361,15.6361,69800.0
2010-06-07 13:25:00,19.32,19.36,19.32,19.36,72200.0,15.6361,15.6685,15.6361,15.6685,72200.0
2010-06-07 13:30:00,19.36,19.39,19.34,19.36,75200.0,15.6685,15.6927,15.6523,15.6685,75200.0
2010-06-07 13:35:00,19.36,19.38,19.32,19.32,88800.0,15.6685,15.6846,15.6361,15.6361,88800.0
2010-06-07 13:40:00,19.32,19.33,19.28,19.29,169400.0,15.6361,15.6442,15.6037,15.6118,169400.0
2010-06-07 13:45:00,19.29,19.32,19.23,19.24,143800.0,15.6118,15.6361,15.5632,15.5713,143800.0
2010-06-07 13:50:00,19.24,19.25,19.22,19.23,76200.0,15.5713,15.5794,15.5552,15.5632,76200.0
2010-06-07 13:55:00,19.23,19.24,19.21,19.24,96200.0,15.5632,15.5713,15.5471,15.5713,96200.0
2010-06-07 14:00:00,19.23,19.26,19.22,19.25,139600.0,15.5632,15.5875,15.5552,15.5794,139600.0
2010-06-07 14:05:00,19.25,19.25,19.21,19.23,87800.0,15.5794,15.5794,15.5471,15.5632,87800.0
2010-06-07 14:10:00,19.23,19.25,19.2,19.2,181800.0,15.5632,15.5794,15.539,15.539,181800.0
2010-06-07 14:15:00,19.2,19.21,19.16,19.18,271000.0,15.539,15.5471,15.5066,15.5228,271000.0
2010-06-07 14:20:00,19.18,19.21,19.17,19.17,162000.0,15.5228,15.5471,15.5147,15.5147,162000.0
2010-06-07 14:25:00,19.18,19.22,19.17,19.2,253200.0,15.5228,15.5552,15.5147,15.539,253200.0
2010-06-07 14:30:00,19.2,19.22,19.15,19.15,329400.0,15.539,15.5552,15.4985,15.4985,329400.0
2010-06-07 14:35:00,19.15,19.17,19.13,19.15,347200.0,15.4985,15.5147,15.4823,15.4985,347200.0
2010-06-07 14:40:00,19.14,19.14,19.1,19.11,307800.0,15.4904,15.4904,15.458,15.4661,307800.0
2010-06-07 14:45:00,19.11,19.11,19.04,19.07,692800.0,15.4661,15.4661,15.4095,15.4338,692800.0
2010-06-07 14:50:00,19.07,19.1,19.06,19.07,491600.0,15.4338,15.458,15.4257,15.4338,491600.0
2010-06-07 14:55:00,19.07,19.09,19.05,19.06,232400.0,15.4338,15.4499,15.4176,15.4257,232400.0
2010-06-07 15:00:00,19.07,19.11,19.07,19.1,303200.0,15.4338,15.4661,15.4338,15.458,303200.0
2010-06-07 15:05:00,19.1,19.15,19.1,19.13,314800.0,15.458,15.4985,15.458,15.4823,314800.0
2010-06-07 15:10:00,19.13,19.14,19.04,19.07,640000.0,15.4823,15.4904,15.4095,15.4338,640000.0
2010-06-07 15:15:00,19.07,19.09,19.0,19.01,596400.0,15.4338,15.4499,15.3771,15.3852,596400.0
2010-06-07 15:20:00,19.0,19.02,18.95,18.98,1650800.0,15.3771,15.3933,15.3366,15.3609,1650800.0
2010-06-07 15:25:00,18.96,18.97,18.91,18.91,757400.0,15.3447,15.3528,15.3043,15.3043,757400.0
2010-06-07 15:30:00,18.91,18.93,18.9,18.92,1299400.0,15.3043,15.3205,15.2962,15.3124,1299400.0
2010-06-07 15:35:00,18.92,18.97,18.92,18.95,481200.0,15.3124,15.3528,15.3124,15.3366,481200.0
2010-06-07 15:40:00,18.95,18.95,18.88,18.92,1221600.0,15.3366,15.3366,15.28,15.3124,1221600.0
2010-06-07 15:45:00,18.92,18.94,18.91,18.92,863400.0,15.3124,15.3285,15.3043,15.3124,863400.0
2010-06-07 15:50:00,18.92,18.95,18.91,18.92,1661800.0,15.3124,15.3366,15.3043,15.3124,1661800.0
2010-06-07 15:55:00,18.93,18.94,18.88,18.89,2618200.0,15.3205,15.3285,15.28,15.2881,2618200.0
2010-06-08 09:30:00,18.99,19.05,18.85,18.95,266200.0,15.369,15.4176,15.2557,15.3366,266200.0
2010-06-08 09:35:00,18.93,19.09,18.92,19.06,938600.0,15.3205,15.4499,15.3124,15.4257,938600.0
2010-06-08 09:40:00,19.07,19.1,19.05,19.05,1032800.0,15.4338,15.458,15.4176,15.4176,1032800.0
2010-06-08 09:45:00,19.05,19.06,18.93,18.93,615200.0,15.4176,15.4257,15.3205,15.3205,615200.0
2010-06-08 09:50:00,18.93,18.93,18.79,18.83,1022200.0,15.3205,15.3205,15.2071,15.2395,1022200.0
2010-06-08 09:55:00,18.84,18.87,18.72,18.78,1300600.0,15.2476,15.2719,15.1505,15.1991,1300600.0
2010-06-08 10:00:00,18.78,18.95,18.77,18.85,636600.0,15.1991,15.3366,15.191,15.2557,636600.0
2010-06-08 10:05:00,18.85,18.89,18.78,18.89,434800.0,15.2557,15.2881,15.1991,15.2881,434800.0
2010-06-08 10:10:00,18.89,18.89,18.81,18.83,713800.0,15.2881,15.2881,15.2233,15.2395,713800.0
2010-06-08 10:15:00,18.82,18.82,18.74,18.75,297400.0,15.2314,15.2314,15.1667,15.1748,297400.0
2010-06-08 10:20:00,18.75,18.76,18.72,18.73,472800.0,15.1748,15.1829,15.1505,15.1586,472800.0
2010-06-08 10:25:00,18.73,18.78,18.71,18.78,588400.0,15.1586,15.1991,15.1424,15.1991,588400.0
2010-06-08 10:30:00,18.78,18.8,18.74,18.74,384000.0,15.1991,15.2152,15.1667,15.1667,384000.0
2010-06-08 10:35:00,18.74,18.75,18.68,18.69,683000.0,15.1667,15.1748,15.1181,15.1262,683000.0
2010-06-08 10:40:00,18.68,18.68,18.62,18.63,430000.0,15.1181,15.1181,15.0696,15.0777,430000.0
2010-06-08 10:45:00,18.64,18.64,18.6,18.63,766600.0,15.0857,15.0857,15.0534,15.0777,766600.0
2010-06-08 10:50:00,18.63,18.66,18.6,18.65,700800.0,15.0777,15.1019,15.0534,15.0938,700800.0
2010-06-08 10:55:00,18.65,18.74,18.65,18.72,543600.0,15.0938,15.1667,15.0938,15.1505,543600.0
2010-06-08 11:00:00,18.72,18.75,18.68,18.7,364400.0,15.1505,15.1748,15.1181,15.1343,364400.0
2010-06-08 11:05:00,18.7,18.71,18.61,18.66,294400.0,15.1343,15.1424,15.0615,15.1019,294400.0
2010-06-08 11:10:00,18.66,18.68,18.59,18.62,778400.0,15.1019,15.1181,15.0453,15.0696,778400.0
2010-06-08 11:15:00,18.62,18.68,18.61,18.67,258000.0,15.0696,15.1181,15.0615,15.11,258000.0
2010-06-08 11:20:00,18.68,18.85,18.68,18.83,1040200.0,15.1181,15.2557,15.1181,15.2395,1040200.0
2010-06-08 11:25:00,18.83,18.86,18.78,18.79,359200.0,15.2395,15.2638,15.1991,15.2071,359200.0
2010-06-08 11:30:00,18.79,18.87,18.78,18.86,601600.0,15.2071,15.2719,15.1991,15.2638,601600.0
2010-06-08 11:35:00,18.86,18.9,18.83,18.88,398000.0,15.2638,15.2962,15.2395,15.28,398000.0
2010-06-08 11:40:00,18.88,18.89,18.82,18.83,438000.0,15.28,15.2881,15.2314,15.2395,438000.0
2010-06-08 11:45:00,18.83,18.89,18.81,18.89,347400.0,15.2395,15.2881,15.2233,15.2881,347400.0
2010-06-08 11:50:00,18.89,18.99,18.89,18.99,1569400.0,15.2881,15.369,15.2881,15.369,1569400.0
2010-06-08 11:55:00,18.98,19.03,18.95,18.96,454000.0,15.3609,15.4014,15.3366,15.3447,454000.0
2010-06-08 12:00:00,18.96,19.0,18.94,18.95,169800.0,15.3447,15.3771,15.3285,15.3366,169800.0
2010-06-08 12:05:00,18.94,18.97,18.89,18.91,471800.0,15.3285,15.3528,15.2881,15.3043,471800.0
2010-06-08 12:10:00,18.91,18.95,18.9,18.93,673400.0,15.3043,15.3366,15.2962,15.3205,673400.0
2010-06-08 12:15:00,18.93,18.97,18.91,18.97,1196000.0,15.3205,15.3528,15.3043,15.3528,1196000.0
2010-06-08 12:20:00,18.97,19.0,18.94,18.98,809000.0,15.3528,15.3771,15.3285,15.3609,809000.0
2010-06-08 12:25:00,18.98,18.98,18.96,18.96,72400.0,15.3609,15.3609,15.3447,15.3447,72400.0
2010-06-08 12:30:00,18.96,18.98,18.95,18.96,177400.0,15.3447,15.3609,15.3366,15.3447,177400.0
2010-06-08 12:35:00,18.96,18.98,18.94,18.98,97400.0,15.3447,15.3609,15.3285,15.3609,97400.0
2010-06-08 12:40:00,18.99,19.03,18.99,19.0,275200.0,15.369,15.4014,15.369,15.3771,275200.0
2010-06-08 12:45:00,19.0,19.0,18.96,18.98,104200.0,15.3771,15.3771,15.3447,15.3609,104200.0
2010-06-08 12:50:00,18.98,19.04,18.98,19.03,506600.0,15.3609,15.4095,15.3609,15.4014,506600.0
2010-06-08 12:55:00,19.03,19.06,19.03,19.06,385400.0,15.4014,15.4257,15.4014,15.4257,385400.0
2010-06-08 13:00:00,19.05,19.07,19.05,19.05,120200.0,15.4176,15.4338,15.4176,15.4176,120200.0
2010-06-08 13:05:00,19.05,19.05,18.97,19.0,267600.0,15.4176,15.4176,15.3528,15.3771,267600.0
2010-06-08 13:10:00,18.99,18.99,18.93,18.93,261400.0,15.369,15.369,15.3205,15.3205,261400.0
2010-06-08 13:15:00,18.93,18.95,18.92,18.93,130400.0,15.3205,15.3366,15.3124,15.3205,130400.0
2010-06-08 13:20:00,18.93,18.95,18.91,18.91,167200.0,15.3205,15.3366,15.3043,15.3043,167200.0
2010-06-08 13:25:00,18.91,18.95,18.91,18.92,158200.0,15.3043,15.3366,15.3043,15.3124,158200.0
2010-06-08 13:30:00,18.92,18.93,18.84,18.85,261800.0,15.3124,15.3205,15.2476,15.2557,261800.0
2010-06-08 13:35:00,18.85,18.86,18.83,18.86,376400.0,15.2557,15.2638,15.2395,15.2638,376400.0
2010-06-08 13:40:00,18.86,18.86,18.83,18.86,207600.0,15.2638,15.2638,15.2395,15.2638,207600.0
2010-06-08 13:45:00,18.85,18.86,18.79,18.79,220200.0,15.2557,15.2638,15.2071,15.2071,220200.0
2010-06-08 13:50:00,18.79,18.81,18.77,18.78,389600.0,15.2071,15.2233,15.191,15.1991,389600.0
2010-06-08 13:55:00,18.78,18.83,18.75,18.83,330600.0,15.1991,15.2395,15.1748,15.2395,330600.0
2010-06-08 14:00:00,18.83,18.91,18.83,18.89,1407800.0,15.2395,15.3043,15.2395,15.2881,1407800.0
2010-06-08 14:05:00,18.9,18.9,18.84,18.85,141200.0,15.2962,15.2962,15.2476,15.2557,141200.0
2010-06-08 14:10:00,18.85,18.85,18.81,18.83,380200.0,15.2557,15.2557,15.2233,15.2395,380200.0
2010-06-08 14:15:00,18.83,18.87,18.79,18.87,1106400.0,15.2395,15.2719,15.2071,15.2719,1106400.0
2010-06-08 14:20:00,18.88,18.95,18.86,18.95,374000.0,15.28,15.3366,15.2638,15.3366,374000.0
2010-06-08 14:25:00,18.95,18.97,18.93,18.93,257800.0,15.3366,15.3528,15.3205,15.3205,257800.0
2010-06-08 14:30:00,18.93,18.99,18.93,18.96,234400.0,15.3205,15.369,15.3205,15.3447,234400.0
2010-06-08 14:35:00,18.96,19.0,18.95,18.96,289600.0,15.3447,15.3771,15.3366,15.3447,289600.0
2010-06-08 14:40:00,18.96,19.0,18.95,19.0,302800.0,15.3447,15.3771,15.3366,15.3771,302800.0
2010-06-08 14:45:00,18.99,19.0,18.96,18.96,397600.0,15.369,15.3771,15.3447,15.3447,397600.0
2010-06-08 14:50:00,18.97,18.97,18.91,18.91,185600.0,15.3528,15.3528,15.3043,15.3043,185600.0
2010-06-08 14:55:00,18.91,18.95,18.9,18.91,475400.0,15.3043,15.3366,15.2962,15.3043,475400.0
2010-06-08 15:00:00,18.91,18.93,18.88,18.92,235000.0,15.3043,15.3205,15.28,15.3124,235000.0
2010-06-08 15:05:00,18.92,18.96,18.91,18.94,452800.0,15.3124,15.3447,15.3043,15.3285,452800.0
2010-06-08 15:10:00,18.95,18.96,18.9,18.91,322600.0,15.3366,15.3447,15.2962,15.3043,322600.0
2010-06-08 15:15:00,18.91,18.91,18.86,18.88,485200.0,15.3043,15.3043,15.2638,15.28,485200.0
2010-06-08 15:20:00,18.88,18.95,18.88,18.91,382000.0,15.28,15.3366,15.28,15.3043,382000.0
2010-06-08 15:25:00,18.92,19.03,18.92,19.03,1279000.0,15.3124,15.4014,15.3124,15.4014,1279000.0
2010-06-08 15:30:00,19.03,19.08,19.0,19.02,694800.0,15.4014,15.4419,15.3771,15.3933,694800.0
2010-06-08 15:35:00,19.02,19.1,19.0,19.09,791600.0,15.3933,15.458,15.3771,15.4499,791600.0
2010-06-08 15:40:00,19.09,19.14,19.06,19.14,1211000.0,15.4499,15.4904,15.4257,15.4904,1211000.0
2010-06-08 15:45:00,19.14,19.14,19.07,19.08,1136200.0,15.4904,15.4904,15.4338,15.4419,1136200.0
2010-06-08 15:50:00,19.08,19.14,19.08,19.09,989000.0,15.4419,15.4904,15.4419,15.4499,989000.0
2010-06-08 15:55:00,19.1,19.13,19.08,19.11,1207200.0,15.458,15.4823,15.4419,15.4661,1207200.0
2010-06-09 09:30:00,19.21,19.48,19.21,19.45,653800.0,15.5471,15.7656,15.5471,15.7413,653800.0
2010-06-09 09:35:00,19.45,19.45,19.33,19.39,1053600.0,15.7413,15.7413,15.6442,15.6927,1053600.0
2010-06-09 09:40:00,19.39,19.43,19.38,19.42,411200.0,15.6927,15.7251,15.6846,15.717,411200.0
2010-06-09 09:45:00,19.42,19.46,19.4,19.43,1272800.0,15.717,15.7494,15.7008,15.7251,1272800.0
2010-06-09 09:50:00,19.43,19.43,19.38,19.38,228600.0,15.7251,15.7251,15.6846,15.6846,228600.0
2010-06-09 09:55:00,19.39,19.43,19.38,19.41,179000.0,15.6927,15.7251,15.6846,15.7089,179000.0
2010-06-09 10:00:00,19.4,19.43,19.35,19.35,551800.0,15.7008,15.7251,15.6604,15.6604,551800.0
2010-06-09 10:05:00,19.35,19.38,19.31,19.32,145200.0,15.6604,15.6846,15.628,15.6361,145200.0
2010-06-09 10:10:00,19.32,19.34,19.31,19.33,159200.0,15.6361,15.6523,15.628,15.6442,159200.0
2010-06-09 10:15:00,19.33,19.39,19.33,19.37,167400.0,15.6442,15.6927,15.6442,15.6766,167400.0
2010-06-09 10:20:00,19.37,19.39,19.35,19.38,100400.0,15.6766,15.6927,15.6604,15.6846,100400.0
2010-06-09 10:25:00,19.38,19.39,19.35,19.35,185800.0,15.6846,15.6927,15.6604,15.6604,185800.0
2010-06-09 10:30:00,19.35,19.37,19.32,19.35,184200.0,15.6604,15.6766,15.6361,15.6604,184200.0
2010-06-09 10:35:00,19.35,19.36,19.29,19.31,127400.0,15.6604,15.6685,15.6118,15.628,127400.0
2010-06-09 10:40:00,19.31,19.35,19.27,19.34,343400.0,15.628,15.6604,15.5956,15.6523,343400.0
2010-06-09 10:45:00,19.35,19.41,19.35,19.39,225200.0,15.6604,15.7089,15.6604,15.6927,225200.0
2010-06-09 10:50:00,19.39,19.43,19.39,19.42,267800.0,15.6927,15.7251,15.6927,15.717,267800.0
2010-06-09 10:55:00,19.42,19.43,19.4,19.43,97000.0,15.717,15.7251,15.7008,15.7251,97000.0
2010-06-09 11:00:00,19.44,19.53,19.43,19.52,1330400.0,15.7332,15.806,15.7251,15.798,1330400.0
2010-06-09 11:05:00,19.52,19.59,19.52,19.56,456800.0,15.798,15.8546,15.798,15.8303,456800.0
2010-06-09 11:10:00,19.57,19.58,19.55,19.55,163200.0,15.8384,15.8465,15.8222,15.8222,163200.0
2010-06-09 11:15:00,19.56,19.57,19.54,19.55,286800.0,15.8303,15.8384,15.8141,15.8222,286800.0
2010-06-09 11:20:00,19.55,19.61,19.54,19.59,257200.0,15.8222,15.8708,15.8141,15.8546,257200.0
2010-06-09 11:25:00,19.59,19.65,19.58,19.64,309200.0,15.8546,15.9032,15.8465,15.8951,309200.0
2010-06-09 11:30:00,19.64,19.65,19.61,19.61,283600.0,15.8951,15.9032,15.8708,15.8708,283600.0
2010-06-09 11:35:00,19.61,19.63,19.6,19.6,98800.0,15.8708,15.887,15.8627,15.8627,98800.0
2010-06-09 11:40:00,19.6,19.64,19.6,19.61,303800.0,15.8627,15.8951,15.8627,15.8708,303800.0
2010-06-09 11:45:00,19.61,19.61,19.55,19.55,213000.0,15.8708,15.8708,15.8222,15.8222,213000.0
2010-06-09 11:50:00,19.55,19.59,19.55,19.59,149600.0,15.8222,15.8546,15.8222,15.8546,149600.0
2010-06-09 11:55:00,19.58,19.6,19.54,19.54,277800.0,15.8465,15.8627,15.8141,15.8141,277800.0
2010-06-09 12:00:00,19.54,19.55,19.53,19.54,195800.0,15.8141,15.8222,15.806,15.8141,195800.0
2010-06-09 12:05:00,19.53,19.54,19.52,19.54,40800.0,15.806,15.8141,15.798,15.8141,40800.0
2010-06-09 12:10:00,19.54,19.55,19.53,19.53,56600.0,15.8141,15.8222,15.806,15.806,56600.0
2010-06-09 12:15:00,19.53,19.54,19.53,19.54,81800.0,15.806,15.8141,15.806,15.8141,81800.0
2010-06-09 12:20:00,19.54,19.57,19.53,19.56,148200.0,15.8141,15.8384,15.806,15.8303,148200.0
2010-06-09 12:25:00,19.56,19.59,19.56,19.56,246800.0,15.8303,15.8546,15.8303,15.8303,246800.0
2010-06-09 12:30:00,19.56,19.58,19.54,19.54,139200.0,15.8303,15.8465,15.8141,15.8141,139200.0
2010-06-09 12:35:00,19.53,19.55,19.5,19.55,321800.0,15.806,15.8222,15.7818,15.8222,321800.0
2010-06-09 12:40:00,19.55,19.56,19.52,19.53,127800.0,15.8222,15.8303,15.798,15.806,127800.0
2010-06-09 12:45:00,19.53,19.58,19.53,19.58,92000.0,15.806,15.8465,15.806,15.8465,92000.0
2010-06-09 12:50:00,19.58,19.6,19.56,19.57,124200.0,15.8465,15.8627,15.8303,15.8384,124200.0
2010-06-09 12:55:00,19.57,19.57,19.5,19.51,89600.0,15.8384,15.8384,15.7818,15.7899,89600.0
2010-06-09 13:00:00,19.51,19.53,19.5,19.5,107600.0,15.7899,15.806,15.7818,15.7818,107600.0
2010-06-09 13:05:00,19.5,19.53,19.5,19.51,109000.0,15.7818,15.806,15.7818,15.7899,109000.0
2010-06-09 13:10:00,19.51,19.54,19.5,19.53,33400.0,15.7899,15.8141,15.7818,15.806,33400.0
2010-06-09 13:15:00,19.54,19.56,19.52,19.56,69000.0,15.8141,15.8303,15.798,15.8303,69000.0
2010-06-09 13:20:00,19.55,19.56,19.52,19.54,208800.0,15.8222,15.8303,15.798,15.8141,208800.0
2010-06-09 13:25:00,19.55,19.57,19.52,19.52,126400.0,15.8222,15.8384,15.798,15.798,126400.0
2010-06-09 13:30:00,19.52,19.54,19.49,19.49,196000.0,15.798,15.8141,15.7737,15.7737,196000.0
2010-06-09 13:35:00,19.49,19.5,19.49,19.49,42200.0,15.7737,15.7818,15.7737,15.7737,42200.0
2010-06-09 13:40:00,19.48,19.5,19.48,19.5,86400.0,15.7656,15.7818,15.7656,15.7818,86400.0
2010-06-09 13:45:00,19.51,19.53,19.49,19.5,101600.0,15.7899,15.806,15.7737,15.7818,101600.0
2010-06-09 13:50:00,19.5,19.53,19.5,19.52,19800.0,15.7818,15.806,15.7818,15.798,19800.0
2010-06-09 13:55:00,19.53,19.53,19.48,19.52,165600.0,15.806,15.806,15.7656,15.798,165600.0
2010-06-09 14:00:00,19.52,19.53,19.45,19.46,155200.0,15.798,15.806,15.7413,15.7494,155200.0
2010-06-09 14:05:00,19.45,19.46,19.41,19.42,73600.0,15.7413,15.7494,15.7089,15.717,73600.0
2010-06-09 14:10:00,19.43,19.48,19.41,19.48,144600.0,15.7251,15.7656,15.7089,15.7656,144600.0
2010-06-09 14:15:00,19.49,19.5,19.45,19.48,109200.0,15.7737,15.7818,15.7413,15.7656,109200.0
2010-06-09 14:20:00,19.48,19.48,19.43,19.45,217400.0,15.7656,15.7656,15.7251,15.7413,217400.0
2010-06-09 14:25:00,19.45,19.5,19.43,19.5,184800.0,15.7413,15.7818,15.7251,15.7818,184800.0
2010-06-09 14:30:00,19.5,19.53,19.48,19.49,382200.0,15.7818,15.806,15.7656,15.7737,382200.0
2010-06-09 14:35:00,19.49,19.53,19.49,19.5,128200.0,15.7737,15.806,15.7737,15.7818,128200.0
2010-06-09 14:40:00,19.5,19.5,19.45,19.46,100800.0,15.7818,15.7818,15.7413,15.7494,100800.0
2010-06-09 14:45:00,19.46,19.48,19.41,19.42,356800.0,15.7494,15.7656,15.7089,15.717,356800.0
2010-06-09 14:50:00,19.41,19.43,19.37,19.38,155200.0,15.7089,15.7251,15.6766,15.6846,155200.0
2010-06-09 14:55:00,19.38,19.38,19.29,19.29,864200.0,15.6846,15.6846,15.6118,15.6118,864200.0
2010-06-09 15:00:00,19.29,19.35,19.26,19.33,470800.0,15.6118,15.6604,15.5875,15.6442,470800.0
2010-06-09 15:05:00,19.33,19.36,19.32,19.35,496600.0,15.6442,15.6685,15.6361,15.6604,496600.0
2010-06-09 15:10:00,19.35,19.35,19.25,19.28,304200.0,15.6604,15.6604,15.5794,15.6037,304200.0
2010-06-09 15:15:00,19.29,19.29,19.18,19.2,599400.0,15.6118,15.6118,15.5228,15.539,599400.0
2010-06-09 15:20:00,19.19,19.23,19.16,19.23,720800.0,15.5309,15.5632,15.5066,15.5632,720800.0
2010-06-09 15:25:00,19.22,19.29,19.22,19.27,784200.0,15.5552,15.6118,15.5552,15.5956,784200.0
2010-06-09 15:30:00,19.27,19.28,19.21,19.21,955400.0,15.5956,15.6037,15.5471,15.5471,955400.0
2010-06-09 15:35:00,19.21,19.23,19.13,19.16,1165600.0,15.5471,15.5632,15.4823,15.5066,1165600.0
2010-06-09 15:40:00,19.14,19.19,19.13,19.15,786800.0,15.4904,15.5309,15.4823,15.4985,786800.0
2010-06-09 15:45:00,19.16,19.18,19.09,19.12,1266800.0,15.5066,15.5228,15.4499,15.4742,1266800.0
2010-06-09 15:50:00,19.12,19.14,19.09,19.14,1170000.0,15.4742,15.4904,15.4499,15.4904,1170000.0
2010-06-09 15:55:00,19.14,19.21,19.11,19.21,2054200.0,15.4904,15.5471,15.4661,15.5471,2054200.0
2010-06-10 09:30:00,19.53,19.64,19.5,19.63,561400.0,15.806,15.8951,15.7818,15.887,561400.0
2010-06-10 09:35:00,19.63,19.63,19.54,19.54,693400.0,15.887,15.887,15.8141,15.8141,693400.0
2010-06-10 09:40:00,19.54,19.59,19.53,19.58,557000.0,15.8141,15.8546,15.806,15.8465,557000.0
2010-06-10 09:45:00,19.58,19.61,19.55,19.6,491200.0,15.8465,15.8708,15.8222,15.8627,491200.0
2010-06-10 09:50:00,19.6,19.7,19.6,19.65,906000.0,15.8627,15.9436,15.8627,15.9032,906000.0
2010-06-10 09:55:00,19.66,19.68,19.65,19.68,588800.0,15.9113,15.9274,15.9032,15.9274,588800.0
2010-06-10 10:00:00,19.68,19.74,19.68,19.71,617200.0,15.9274,15.976,15.9274,15.9517,617200.0
2010-06-10 10:05:00,19.7,19.72,19.66,19.67,335600.0,15.9436,15.9598,15.9113,15.9194,335600.0
2010-06-10 10:10:00,19.67,19.68,19.66,19.68,207000.0,15.9194,15.9274,15.9113,15.9274,207000.0
2010-06-10 10:15:00,19.69,19.69,19.64,19.65,403800.0,15.9355,15.9355,15.8951,15.9032,403800.0
2010-06-10 10:20:00,19.65,19.66,19.58,19.59,301600.0,15.9032,15.9113,15.8465,15.8546,301600.0
2010-06-10 10:25:00,19.6,19.6,19.53,19.58,351600.0,15.8627,15.8627,15.806,15.8465,351600.0
2010-06-10 10:30:00,19.59,19.64,19.59,19.63,227600.0,15.8546,15.8951,15.8546,15.887,227600.0
2010-06-10 10:35:00,19.63,19.65,19.59,19.62,120400.0,15.887,15.9032,15.8546,15.8789,120400.0
2010-06-10 10:40:00,19.61,19.64,19.58,19.64,263600.0,15.8708,15.8951,15.8465,15.8951,263600.0
2010-06-10 10:45:00,19.64,19.64,19.6,19.61,113200.0,15.8951,15.8951,15.8627,15.8708,113200.0
2010-06-10 10:50:00,19.61,19.64,19.6,19.64,140200.0,15.8708,15.8951,15.8627,15.8951,140200.0
2010-06-10 10:55:00,19.64,19.64,19.6,19.61,140000.0,15.8951,15.8951,15.8627,15.8708,140000.0
2010-06-10 11:00:00,19.61,19.68,19.61,19.67,214000.0,15.8708,15.9274,15.8708,15.9194,214000.0
2010-06-10 11:05:00,19.68,19.68,19.65,19.65,86600.0,15.9274,15.9274,15.9032,15.9032,86600.0
2010-06-10 11:10:00,19.65,19.69,19.65,19.68,405800.0,15.9032,15.9355,15.9032,15.9274,405800.0
2010-06-10 11:15:00,19.68,19.71,19.68,19.69,89600.0,15.9274,15.9517,15.9274,15.9355,89600.0
2010-06-10 11:20:00,19.69,19.71,19.68,19.7,74800.0,15.9355,15.9517,15.9274,15.9436,74800.0
2010-06-10 11:25:00,19.7,19.71,19.66,19.66,287000.0,15.9436,15.9517,15.9113,15.9113,287000.0
2010-06-10 11:30:00,19.66,19.67,19.61,19.61,188400.0,15.9113,15.9194,15.8708,15.8708,188400.0
2010-06-10 11:35:00,19.62,19.63,19.6,19.63,146800.0,15.8789,15.887,15.8627,15.887,146800.0
2010-06-10 11:40:00,19.62,19.63,19.58,19.59,138400.0,15.8789,15.887,15.8465,15.8546,138400.0
2010-06-10 11:45:00,19.59,19.59,19.57,19.58,257800.0,15.8546,15.8546,15.8384,15.8465,257800.0
2010-06-10 11:50:00,19.58,19.6,19.57,19.59,499600.0,15.8465,15.8627,15.8384,15.8546,499600.0
2010-06-10 11:55:00,19.58,19.61,19.58,19.6,108000.0,15.8465,15.8708,15.8465,15.8627,108000.0
2010-06-10 12:00:00,19.61,19.61,19.51,19.52,572400.0,15.8708,15.8708,15.7899,15.798,572400.0
2010-06-10 12:05:00,19.52,19.53,19.49,19.5,285800.0,15.798,15.806,15.7737,15.7818,285800.0
2010-06-10 12:10:00,19.5,19.52,19.5,19.51,172200.0,15.7818,15.798,15.7818,15.7899,172200.0
2010-06-10 12:15:00,19.51,19.55,19.5,19.5,102000.0,15.7899,15.8222,15.7818,15.7818,102000.0
2010-06-10 12:20:00,19.5,19.55,19.5,19.52,147000.0,15.7818,15.8222,15.7818,15.798,147000.0
2010-06-10 12:25:00,19.52,19.55,19.52,19.54,163200.0,15.798,15.8222,15.798,15.8141,163200.0
2010-06-10 12:30:00,19.54,19.58,19.53,19.55,141000.0,15.8141,15.8465,15.806,15.8222,141000.0
2010-06-10 12:35:00,19.55,19.57,19.52,19.55,157600.0,15.8222,15.8384,15.798,15.8222,157600.0
2010-06-10 12:40:00,19.55,19.55,19.48,19.48,107600.0,15.8222,15.8222,15.7656,15.7656,107600.0
2010-06-10 12:45:00,19.48,19.49,19.45,19.48,328600.0,15.7656,15.7737,15.7413,15.7656,328600.0
2010-06-10 12:50:00,19.48,19.54,19.48,19.52,111600.0,15.7656,15.8141,15.7656,15.798,111600.0
2010-06-10 12:55:00,19.52,19.52,19.49,19.52,107000.0,15.798,15.798,15.7737,15.798,107000.0
2010-06-10 13:00:00,19.52,19.52,19.45,19.47,129800.0,15.798,15.798,15.7413,15.7575,129800.0
2010-06-10 13:05:00,19.47,19.49,19.46,19.48,123600.0,15.7575,15.7737,15.7494,15.7656,123600.0
2010-06-10 13:10:00,19.47,19.5,19.47,19.5,160800.0,15.7575,15.7818,15.7575,15.7818,160800.0
2010-06-10 13:15:00,19.5,19.5,19.46,19.47,185400.0,15.7818,15.7818,15.7494,15.7575,185400.0
2010-06-10 13:20:00,19.48,19.49,19.46,19.49,73200.0,15.7656,15.7737,15.7494,15.7737,73200.0
2010-06-10 13:25:00,19.49,19.53,19.48,19.52,110800.0,15.7737,15.806,15.7656,15.798,110800.0
2010-06-10 13:30:00,19.52,19.56,19.52,19.55,224200.0,15.798,15.8303,15.798,15.8222,224200.0
2010-06-10 13:35:00,19.56,19.57,19.54,19.57,149600.0,15.8303,15.8384,15.8141,15.8384,149600.0
2010-06-10 13:40:00,19.57,19.58,19.56,19.56,107200.0,15.8384,15.8465,15.8303,15.8303,107200.0
2010-06-10 13:45:00,19.57,19.63,19.57,19.63,208600.0,15.8384,15.887,15.8384,15.887,208600.0
2010-06-10 13:50:00,19.63,19.63,19.59,19.6,115200.0,15.887,15.887,15.8546,15.8627,115200.0
2010-06-10 13:55:00,19.61,19.61,19.59,19.6,71800.0,15.8708,15.8708,15.8546,15.8627,71800.0
2010-06-10 14:00:00,19.6,19.6,19.58,19.59,92200.0,15.8627,15.8627,15.8465,15.8546,92200.0
2010-06-10 14:05:00,19.59,19.59,19.54,19.55,92600.0,15.8546,15.8546,15.8141,15.8222,92600.0
2010-06-10 14:10:00,19.55,19.57,19.55,19.55,139000.0,15.8222,15.8384,15.8222,15.8222,139000.0
2010-06-10 14:15:00,19.56,19.61,19.56,19.59,129800.0,15.8303,15.8708,15.8303,15.8546,129800.0
2010-06-10 14:20:00,19.59,19.62,19.59,19.6,84200.0,15.8546,15.8789,15.8546,15.8627,84200.0
2010-06-10 14:25:00,19.6,19.62,19.6,19.61,64400.0,15.8627,15.8789,15.8627,15.8708,64400.0
2010-06-10 14:30:00,19.61,19.64,19.61,19.64,217200.0,15.8708,15.8951,15.8708,15.8951,217200.0
2010-06-10 14:35:00,19.64,19.68,19.63,19.67,380800.0,15.8951,15.9274,15.887,15.9194,380800.0
2010-06-10 14:40:00,19.68,19.75,19.68,19.74,229600.0,15.9274,15.9841,15.9274,15.976,229600.0
2010-06-10 14:45:00,19.74,19.75,19.71,19.73,179600.0,15.976,15.9841,15.9517,15.9679,179600.0
2010-06-10 14:50:00,19.73,19.73,19.71,19.73,239000.0,15.9679,15.9679,15.9517,15.9679,239000.0
2010-06-10 14:55:00,19.72,19.73,19.69,19.7,379200.0,15.9598,15.9679,15.9355,15.9436,379200.0
2010-06-10 15:00:00,19.7,19.72,19.67,19.68,309400.0,15.9436,15.9598,15.9194,15.9274,309400.0
2010-06-10 15:05:00,19.68,19.73,19.68,19.72,227600.0,15.9274,15.9679,15.9274,15.9598,227600.0
2010-06-10 15:10:00,19.72,19.73,19.69,19.7,222400.0,15.9598,15.9679,15.9355,15.9436,222400.0
2010-06-10 15:15:00,19.7,19.75,19.69,19.75,309800.0,15.9436,15.9841,15.9355,15.9841,309800.0
2010-06-10 15:20:00,19.75,19.78,19.75,19.75,395800.0,15.9841,16.0084,15.9841,15.9841,395800.0
2010-06-10 15:25:00,19.75,19.75,19.72,19.73,1045600.0,15.9841,15.9841,15.9598,15.9679,1045600.0
2010-06-10 15:30:00,19.73,19.76,19.73,19.74,279200.0,15.9679,15.9922,15.9679,15.976,279200.0
2010-06-10 15:35:00,19.74,19.75,19.71,19.71,458800.0,15.976,15.9841,15.9517,15.9517,458800.0
2010-06-10 15:40:00,19.71,19.72,19.67,19.72,1829600.0,15.9517,15.9598,15.9194,15.9598,1829600.0
2010-06-10 15:45:00,19.72,19.73,19.7,19.72,764600.0,15.9598,15.9679,15.9436,15.9598,764600.0
2010-06-10 15:50:00,19.73,19.75,19.72,19.74,2158800.0,15.9679,15.9841,15.9598,15.976,2158800.0
2010-06-10 15:55:00,19.74,19.77,19.73,19.75,2161600.0,15.976,16.0003,15.9679,15.9841,2161600.0
2010-06-11 09:30:00,19.5,19.53,19.36,19.53,384800.0,15.7818,15.806,15.6685,15.806,384800.0
2010-06-11 09:35:00,19.53,19.57,19.5,19.56,451400.0,15.806,15.8384,15.7818,15.8303,451400.0
2010-06-11 09:40:00,19.56,19.7,19.56,19.68,806600.0,15.8303,15.9436,15.8303,15.9274,806600.0
2010-06-11 09:45:00,19.68,19.71,19.66,19.66,1082400.0,15.9274,15.9517,15.9113,15.9113,1082400.0
2010-06-11 09:50:00,19.66,19.75,19.66,19.75,666200.0,15.9113,15.9841,15.9113,15.9841,666200.0
2010-06-11 09:55:00,19.74,19.86,19.74,19.84,1394200.0,15.976,16.0731,15.976,16.0569,1394200.0
2010-06-11 10:00:00,19.84,19.86,19.78,19.8,1121400.0,16.0569,16.0731,16.0084,16.0246,1121400.0
2010-06-11 10:05:00,19.8,19.96,19.8,19.93,1154600.0,16.0246,16.1541,16.0246,16.1298,1154600.0
2010-06-11 10:10:00,19.93,19.99,19.93,19.94,618800.0,16.1298,16.1783,16.1298,16.1379,618800.0
2010-06-11 10:15:00,19.94,19.95,19.86,19.89,910200.0,16.1379,16.146,16.0731,16.0974,910200.0
2010-06-11 10:20:00,19.89,19.92,19.88,19.9,437800.0,16.0974,16.1217,16.0893,16.1055,437800.0
2010-06-11 10:25:00,19.89,19.9,19.87,19.9,299800.0,16.0974,16.1055,16.0812,16.1055,299800.0
2010-06-11 10:30:00,19.9,19.93,19.89,19.91,395800.0,16.1055,16.1298,16.0974,16.1136,395800.0
2010-06-11 10:35:00,19.9,19.91,19.88,19.89,238200.0,16.1055,16.1136,16.0893,16.0974,238200.0
2010-06-11 10:40:00,19.89,19.91,19.87,19.88,269400.0,16.0974,16.1136,16.0812,16.0893,269400.0
2010-06-11 10:45:00,19.88,19.89,19.86,19.87,159600.0,16.0893,16.0974,16.0731,16.0812,159600.0
2010-06-11 10:50:00,19.86,19.88,19.78,19.79,233000.0,16.0731,16.0893,16.0084,16.0165,233000.0
2010-06-11 10:55:00,19.79,19.82,19.79,19.8,233200.0,16.0165,16.0407,16.0165,16.0246,233200.0
2010-06-11 11:00:00,19.8,19.81,19.76,19.77,431000.0,16.0246,16.0327,15.9922,16.0003,431000.0
2010-06-11 11:05:00,19.77,19.77,19.7,19.72,270000.0,16.0003,16.0003,15.9436,15.9598,270000.0
2010-06-11 11:10:00,19.72,19.73,19.7,19.72,143200.0,15.9598,15.9679,15.9436,15.9598,143200.0
2010-06-11 11:15:00,19.72,19.74,19.69,19.74,205800.0,15.9598,15.976,15.9355,15.976,205800.0
2010-06-11 11:20:00,19.74,19.75,19.72,19.74,69600.0,15.976,15.9841,15.9598,15.976,69600.0
2010-06-11 11:25:00,19.73,19.75,19.72,19.73,286800.0,15.9679,15.9841,15.9598,15.9679,286800.0
2010-06-11 11:30:00,19.73,19.78,19.73,19.78,205800.0,15.9679,16.0084,15.9679,16.0084,205800.0
2010-06-11 11:35:00,19.78,19.78,19.75,19.75,119200.0,16.0084,16.0084,15.9841,15.9841,119200.0
2010-06-11 11:40:00,19.75,19.77,19.74,19.75,319400.0,15.9841,16.0003,15.976,15.9841,319400.0
2010-06-11 11:45:00,19.75,19.76,19.74,19.75,267400.0,15.9841,15.9922,15.976,15.9841,267400.0
2010-06-11 11:50:00,19.75,19.8,19.75,19.79,232400.0,15.9841,16.0246,15.9841,16.0165,232400.0
2010-06-11 11:55:00,19.79,19.8,19.77,19.79,214000.0,16.0165,16.0246,16.0003,16.0165,214000.0
2010-06-11 12:00:00,19.79,19.79,19.75,19.76,118800.0,16.0165,16.0165,15.9841,15.9922,118800.0
2010-06-11 12:05:00,19.75,19.79,19.75,19.78,69400.0,15.9841,16.0165,15.9841,16.0084,69400.0
2010-06-11 12:10:00,19.79,19.79,19.75,19.79,59600.0,16.0165,16.0165,15.9841,16.0165,59600.0
2010-06-11 12:15:00,19.79,19.79,19.77,19.78,65400.0,16.0165,16.0165,16.0003,16.0084,65400.0
2010-06-11 12:20:00,19.78,19.78,19.74,19.74,145600.0,16.0084,16.0084,15.976,15.976,145600.0
2010-06-11 12:25:00,19.74,19.74,19.68,19.7,662200.0,15.976,15.976,15.9274,15.9436,662200.0
2010-06-11 12:30:00,19.71,19.71,19.64,19.67,285000.0,15.9517,15.9517,15.8951,15.9194,285000.0
2010-06-11 12:35:00,19.67,19.7,19.67,19.67,178400.0,15.9194,15.9436,15.9194,15.9194,178400.0
2010-06-11 12:40:00,19.67,19.73,19.67,19.69,138400.0,15.9194,15.9679,15.9194,15.9355,138400.0
2010-06-11 12:45:00,19.7,19.72,19.7,19.71,115800.0,15.9436,15.9598,15.9436,15.9517,115800.0
2010-06-11 12:50:00,19.71,19.72,19.68,19.72,491400.0,15.9517,15.9598,15.9274,15.9598,491400.0
2010-06-11 12:55:00,19.72,19.73,19.71,19.71,76200.0,15.9598,15.9679,15.9517,15.9517,76200.0
2010-06-11 13:00:00,19.71,19.75,19.71,19.75,57800.0,15.9517,15.9841,15.9517,15.9841,57800.0
2010-06-11 13:05:00,19.75,19.8,19.75,19.77,265000.0,15.9841,16.0246,15.9841,16.0003,265000.0
2010-06-11 13:10:00,19.77,19.8,19.77,19.8,34200.0,16.0003,16.0246,16.0003,16.0246,34200.0
2010-06-11 13:15:00,19.8,19.81,19.79,19.79,18400.0,16.0246,16.0327,16.0165,16.0165,18400.0
2010-06-11 13:20:00,19.79,19.79,19.77,19.77,97800.0,16.0165,16.0165,16.0003,16.0003,97800.0
2010-06-11 13:25:00,19.77,19.79,19.77,19.78,105000.0,16.0003,16.0165,16.0003,16.0084,105000.0
2010-06-11 13:30:00,19.78,19.79,19.77,19.77,71600.0,16.0084,16.0165,16.0003,16.0003,71600.0
2010-06-11 13:35:00,19.77,19.78,19.75,19.77,311200.0,16.0003,16.0084,15.9841,16.0003,311200.0
2010-06-11 13:40:00,19.77,19.77,19.72,19.73,53400.0,16.0003,16.0003,15.9598,15.9679,53400.0
2010-06-11 13:45:00,19.73,19.73,19.68,19.69,72800.0,15.9679,15.9679,15.9274,15.9355,72800.0
2010-06-11 13:50:00,19.69,19.71,19.68,19.7,94800.0,15.9355,15.9517,15.9274,15.9436,94800.0
2010-06-11 13:55:00,19.7,19.73,19.7,19.7,70200.0,15.9436,15.9679,15.9436,15.9436,70200.0
2010-06-11 14:00:00,19.7,19.74,19.68,19.73,90400.0,15.9436,15.976,15.9274,15.9679,90400.0
2010-06-11 14:05:00,19.73,19.73,19.71,19.72,130800.0,15.9679,15.9679,15.9517,15.9598,130800.0
2010-06-11 14:10:00,19.72,19.73,19.68,19.68,45800.0,15.9598,15.9679,15.9274,15.9274,45800.0
2010-06-11 14:15:00,19.68,19.7,19.64,19.65,213600.0,15.9274,15.9436,15.8951,15.9032,213600.0
2010-06-11 14:20:00,19.65,19.66,19.63,19.64,79200.0,15.9032,15.9113,15.887,15.8951,79200.0
2010-06-11 14:25:00,19.64,19.65,19.63,19.65,78800.0,15.8951,15.9032,15.887,15.9032,78800.0
2010-06-11 14:30:00,19.65,19.68,19.64,19.67,69000.0,15.9032,15.9274,15.8951,15.9194,69000.0
2010-06-11 14:35:00,19.67,19.68,19.65,19.65,73800.0,15.9194,15.9274,15.9032,15.9032,73800.0
2010-06-11 14:40:00,19.65,19.66,19.64,19.66,686400.0,15.9032,15.9113,15.8951,15.9113,686400.0
2010-06-11 14:45:00,19.66,19.71,19.66,19.7,215800.0,15.9113,15.9517,15.9113,15.9436,215800.0
2010-06-11 14:50:00,19.7,19.71,19.68,19.68,133800.0,15.9436,15.9517,15.9274,15.9274,133800.0
2010-06-11 14:55:00,19.68,19.68,19.65,19.66,204800.0,15.9274,15.9274,15.9032,15.9113,204800.0
2010-06-11 15:00:00,19.66,19.71,19.66,19.7,391200.0,15.9113,15.9517,15.9113,15.9436,391200.0
2010-06-11 15:05:00,19.7,19.71,19.67,19.67,301800.0,15.9436,15.9517,15.9194,15.9194,301800.0
2010-06-11 15:10:00,19.66,19.67,19.65,19.67,142800.0,15.9113,15.9194,15.9032,15.9194,142800.0
2010-06-11 15:15:00,19.67,19.71,19.67,19.69,270000.0,15.9194,15.9517,15.9194,15.9355,270000.0
2010-06-11 15:20:00,19.69,19.69,19.67,19.68,298800.0,15.9355,15.9355,15.9194,15.9274,298800.0
2010-06-11 15:25:00,19.69,19.77,19.68,19.72,526800.0,15.9355,16.0003,15.9274,15.9598,526800.0
2010-06-11 15:30:00,19.72,19.76,19.71,19.75,255200.0,15.9598,15.9922,15.9517,15.9841,255200.0
2010-06-11 15:35:00,19.75,19.81,19.74,19.81,432400.0,15.9841,16.0327,15.976,16.0327,432400.0
2010-06-11 15:40:00,19.81,19.86,19.8,19.84,705000.0,16.0327,16.0731,16.0246,16.0569,705000.0
2010-06-11 15:45:00,19.84,19.89,19.83,19.88,1073800.0,16.0569,16.0974,16.0488,16.0893,1073800.0
2010-06-11 15:50:00,19.88,19.89,19.83,19.88,831000.0,16.0893,16.0974,16.0488,16.0893,831000.0
2010-06-11 15:55:00,19.88,19.9,19.86,19.88,1484000.0,16.0893,16.1055,16.0731,16.0893,1484000.0
2010-06-14 09:30:00,20.15,20.16,20.07,20.09,475600.0,16.3078,16.3159,16.2431,16.2593,475600.0
2010-06-14 09:35:00,20.09,20.1,20.02,20.05,294600.0,16.2593,16.2674,16.2026,16.2269,294600.0
2010-06-14 09:40:00,20.05,20.09,20.02,20.07,205000.0,16.2269,16.2593,16.2026,16.2431,205000.0
2010-06-14 09:45:00,20.07,20.11,20.05,20.11,332000.0,16.2431,16.2755,16.2269,16.2755,332000.0
2010-06-14 09:50:00,20.11,20.13,20.09,20.09,130000.0,16.2755,16.2916,16.2593,16.2593,130000.0
2010-06-14 09:55:00,20.08,20.11,20.08,20.11,267400.0,16.2512,16.2755,16.2512,16.2755,267400.0
2010-06-14 10:00:00,20.11,20.17,20.11,20.15,235400.0,16.2755,16.324,16.2755,16.3078,235400.0
2010-06-14 10:05:00,20.15,20.17,20.13,20.16,486000.0,16.3078,16.324,16.2916,16.3159,486000.0
2010-06-14 10:10:00,20.17,20.24,20.16,20.2,779000.0,16.324,16.3807,16.3159,16.3483,779000.0
2010-06-14 10:15:00,20.2,20.25,20.2,20.25,478800.0,16.3483,16.3888,16.3483,16.3888,478800.0
2010-06-14 10:20:00,20.25,20.29,20.24,20.25,433800.0,16.3888,16.4211,16.3807,16.3888,433800.0
2010-06-14 10:25:00,20.25,20.25,20.23,20.25,272200.0,16.3888,16.3888,16.3726,16.3888,272200.0
2010-06-14 10:30:00,20.25,20.26,20.21,20.21,337000.0,16.3888,16.3968,16.3564,16.3564,337000.0
2010-06-14 10:35:00,20.22,20.22,20.2,20.22,153000.0,16.3645,16.3645,16.3483,16.3645,153000.0
2010-06-14 10:40:00,20.22,20.24,20.2,20.21,173600.0,16.3645,16.3807,16.3483,16.3564,173600.0
2010-06-14 10:45:00,20.21,20.24,20.2,20.23,212400.0,16.3564,16.3807,16.3483,16.3726,212400.0
2010-06-14 10:50:00,20.22,20.24,20.22,20.23,93400.0,16.3645,16.3807,16.3645,16.3726,93400.0
2010-06-14 10:55:00,20.23,20.29,20.23,20.28,433600.0,16.3726,16.4211,16.3726,16.413,433600.0
2010-06-14 11:00:00,20.29,20.3,20.27,20.29,311800.0,16.4211,16.4292,16.4049,16.4211,311800.0
2010-06-14 11:05:00,20.29,20.32,20.29,20.32,189400.0,16.4211,16.4454,16.4211,16.4454,189400.0
2010-06-14 11:10:00,20.32,20.34,20.31,20.34,327800.0,16.4454,16.4616,16.4373,16.4616,327800.0
2010-06-14 11:15:00,20.34,20.36,20.33,20.34,660000.0,16.4616,16.4778,16.4535,16.4616,660000.0
2010-06-14 11:20:00,20.35,20.38,20.35,20.36,211600.0,16.4697,16.494,16.4697,16.4778,211600.0
2010-06-14 11:25:00,20.36,20.36,20.31,20.31,227600.0,16.4778,16.4778,16.4373,16.4373,227600.0
2010-06-14 11:30:00,20.31,20.32,20.3,20.32,126800.0,16.4373,16.4454,16.4292,16.4454,126800.0
2010-06-14 11:35:00,20.32,20.32,20.29,20.29,248400.0,16.4454,16.4454,16.4211,16.4211,248400.0
2010-06-14 11:40:00,20.29,20.32,20.29,20.32,243000.0,16.4211,16.4454,16.4211,16.4454,243000.0
2010-06-14 11:45:00,20.32,20.33,20.31,20.31,149200.0,16.4454,16.4535,16.4373,16.4373,149200.0
2010-06-14 11:50:00,20.31,20.33,20.31,20.32,92000.0,16.4373,16.4535,16.4373,16.4454,92000.0
2010-06-14 11:55:00,20.32,20.33,20.29,20.29,126600.0,16.4454,16.4535,16.4211,16.4211,126600.0
2010-06-14 12:00:00,20.29,20.33,20.28,20.31,215000.0,16.4211,16.4535,16.413,16.4373,215000.0
2010-06-14 12:05:00,20.3,20.3,20.27,20.29,183200.0,16.4292,16.4292,16.4049,16.4211,183200.0
2010-06-14 12:10:00,20.29,20.32,20.29,20.31,324800.0,16.4211,16.4454,16.4211,16.4373,324800.0
2010-06-14 12:15:00,20.31,20.31,20.28,20.28,50800.0,16.4373,16.4373,16.413,16.413,50800.0
2010-06-14 12:20:00,20.27,20.3,20.27,20.29,78800.0,16.4049,16.4292,16.4049,16.4211,78800.0
2010-06-14 12:25:00,20.29,20.29,20.27,20.29,96000.0,16.4211,16.4211,16.4049,16.4211,96000.0
2010-06-14 12:30:00,20.29,20.3,20.28,20.29,107800.0,16.4211,16.4292,16.413,16.4211,107800.0
2010-06-14 12:35:00,20.29,20.29,20.27,20.27,110000.0,16.4211,16.4211,16.4049,16.4049,110000.0
2010-06-14 12:40:00,20.27,20.29,20.27,20.29,96400.0,16.4049,16.4211,16.4049,16.4211,96400.0
2010-06-14 12:45:00,20.29,20.3,20.26,20.27,132400.0,16.4211,16.4292,16.3968,16.4049,132400.0
2010-06-14 12:50:00,20.27,20.27,20.24,20.25,101400.0,16.4049,16.4049,16.3807,16.3888,101400.0
2010-06-14 12:55:00,20.25,20.25,20.21,20.21,108600.0,16.3888,16.3888,16.3564,16.3564,108600.0
2010-06-14 13:00:00,20.21,20.23,20.21,20.23,94600.0,16.3564,16.3726,16.3564,16.3726,94600.0
2010-06-14 13:05:00,20.23,20.25,20.2,20.23,293200.0,16.3726,16.3888,16.3483,16.3726,293200.0
2010-06-14 13:10:00,20.23,20.25,20.18,20.22,304200.0,16.3726,16.3888,16.3321,16.3645,304200.0
2010-06-14 13:15:00,20.22,20.25,20.2,20.23,109800.0,16.3645,16.3888,16.3483,16.3726,109800.0
2010-06-14 13:20:00,20.24,20.25,20.23,20.25,83800.0,16.3807,16.3888,16.3726,16.3888,83800.0
2010-06-14 13:25:00,20.25,20.26,20.23,20.25,128600.0,16.3888,16.3968,16.3726,16.3888,128600.0
2010-06-14 13:30:00,20.25,20.27,20.25,20.27,115200.0,16.3888,16.4049,16.3888,16.4049,115200.0
2010-06-14 13:35:00,20.27,20.32,20.27,20.31,525000.0,16.4049,16.4454,16.4049,16.4373,525000.0
2010-06-14 13:40:00,20.31,20.31,20.3,20.3,368800.0,16.4373,16.4373,16.4292,16.4292,368800.0
2010-06-14 13:45:00,20.3,20.31,20.26,20.27,524800.0,16.4292,16.4373,16.3968,16.4049,524800.0
2010-06-14 13:50:00,20.27,20.28,20.25,20.25,193400.0,16.4049,16.413,16.3888,16.3888,193400.0
2010-06-14 13:55:00,20.25,20.3,20.2,20.2,1399600.0,16.3888,16.4292,16.3483,16.3483,1399600.0
2010-06-14 14:00:00,20.2,20.24,20.18,20.2,524000.0,16.3483,16.3807,16.3321,16.3483,524000.0
2010-06-14 14:05:00,20.2,20.24,20.17,20.22,520200.0,16.3483,16.3807,16.324,16.3645,520200.0
2010-06-14 14:10:00,20.22,20.24,20.2,20.2,330000.0,16.3645,16.3807,16.3483,16.3483,330000.0
2010-06-14 14:15:00,20.2,20.21,20.13,20.18,613600.0,16.3483,16.3564,16.2916,16.3321,613600.0
2010-06-14 14:20:00,20.19,20.2,20.16,20.2,481000.0,16.3402,16.3483,16.3159,16.3483,481000.0
2010-06-14 14:25:00,20.19,20.2,20.18,20.19,350000.0,16.3402,16.3483,16.3321,16.3402,350000.0
2010-06-14 14:30:00,20.19,20.2,20.14,20.16,191000.0,16.3402,16.3483,16.2997,16.3159,191000.0
2010-06-14 14:35:00,20.16,20.17,20.14,20.15,186200.0,16.3159,16.324,16.2997,16.3078,186200.0
2010-06-14 14:40:00,20.15,20.22,20.14,20.22,530800.0,16.3078,16.3645,16.2997,16.3645,530800.0
2010-06-14 14:45:00,20.22,20.25,20.21,20.24,276400.0,16.3645,16.3888,16.3564,16.3807,276400.0
2010-06-14 14:50:00,20.25,20.28,20.24,20.28,337000.0,16.3888,16.413,16.3807,16.413,337000.0
2010-06-14 14:55:00,20.28,20.28,20.25,20.25,391000.0,16.413,16.413,16.3888,16.3888,391000.0
2010-06-14 15:00:00,20.26,20.28,20.2,20.2,239000.0,16.3968,16.413,16.3483,16.3483,239000.0
2010-06-14 15:05:00,20.21,20.25,20.2,20.25,332400.0,16.3564,16.3888,16.3483,16.3888,332400.0
2010-06-14 15:10:00,20.25,20.25,20.22,20.22,218400.0,16.3888,16.3888,16.3645,16.3645,218400.0
2010-06-14 15:15:00,20.22,20.28,20.22,20.25,338000.0,16.3645,16.413,16.3645,16.3888,338000.0
2010-06-14 15:20:00,20.25,20.25,20.2,20.22,345400.0,16.3888,16.3888,16.3483,16.3645,345400.0
2010-06-14 15:25:00,20.22,20.23,20.19,20.23,307200.0,16.3645,16.3726,16.3402,16.3726,307200.0
2010-06-14 15:30:00,20.23,20.23,20.14,20.14,867000.0,16.3726,16.3726,16.2997,16.2997,867000.0
2010-06-14 15:35:00,20.15,20.15,20.08,20.11,741200.0,16.3078,16.3078,16.2512,16.2755,741200.0
2010-06-14 15:40:00,20.11,20.15,20.08,20.14,540200.0,16.2755,16.3078,16.2512,16.2997,540200.0
2010-06-14 15:45:00,20.14,20.18,20.11,20.14,553800.0,16.2997,16.3321,16.2755,16.2997,553800.0
2010-06-14 15:50:00,20.14,20.14,20.05,20.1,1118400.0,16.2997,16.2997,16.2269,16.2674,1118400.0
2010-06-14 15:55:00,20.09,20.12,20.09,20.1,1819400.0,16.2593,16.2835,16.2593,16.2674,1819400.0
2010-06-15 09:30:00,20.07,20.2,20.06,20.07,981800.0,16.2431,16.3483,16.235,16.2431,981800.0
2010-06-15 09:35:00,20.07,20.2,20.04,20.15,1097400.0,16.2431,16.3483,16.2188,16.3078,1097400.0
2010-06-15 09:40:00,20.15,20.23,20.15,20.2,580000.0,16.3078,16.3726,16.3078,16.3483,580000.0
2010-06-15 09:45:00,20.19,20.25,20.17,20.17,497600.0,16.3402,16.3888,16.324,16.324,497600.0
2010-06-15 09:50:00,20.17,20.22,20.16,20.16,307600.0,16.324,16.3645,16.3159,16.3159,307600.0
2010-06-15 09:55:00,20.17,20.2,20.16,20.16,317600.0,16.324,16.3483,16.3159,16.3159,317600.0
2010-06-15 10:00:00,20.16,20.16,20.07,20.09,644200.0,16.3159,16.3159,16.2431,16.2593,644200.0
2010-06-15 10:05:00,20.09,20.13,20.02,20.03,980600.0,16.2593,16.2916,16.2026,16.2107,980600.0
2010-06-15 10:10:00,20.03,20.05,19.96,19.98,654400.0,16.2107,16.2269,16.1541,16.1702,654400.0
2010-06-15 10:15:00,19.98,19.99,19.93,19.97,406800.0,16.1702,16.1783,16.1298,16.1621,406800.0
2010-06-15 10:20:00,19.97,20.02,19.96,20.01,337400.0,16.1621,16.2026,16.1541,16.1945,337400.0
2010-06-15 10:25:00,20.01,20.08,20.0,20.04,373000.0,16.1945,16.2512,16.1864,16.2188,373000.0
2010-06-15 10:30:00,20.05,20.07,20.03,20.04,100200.0,16.2269,16.2431,16.2107,16.2188,100200.0
2010-06-15 10:35:00,20.04,20.07,20.03,20.03,127000.0,16.2188,16.2431,16.2107,16.2107,127000.0
2010-06-15 10:40:00,20.03,20.05,20.01,20.05,154800.0,16.2107,16.2269,16.1945,16.2269,154800.0
2010-06-15 10:45:00,20.05,20.09,20.04,20.09,494000.0,16.2269,16.2593,16.2188,16.2593,494000.0
2010-06-15 10:50:00,20.09,20.13,20.06,20.12,1247000.0,16.2593,16.2916,16.235,16.2835,1247000.0
2010-06-15 10:55:00,20.11,20.13,20.11,20.12,461600.0,16.2755,16.2916,16.2755,16.2835,461600.0
2010-06-15 11:00:00,20.13,20.15,20.12,20.13,224800.0,16.2916,16.3078,16.2835,16.2916,224800.0
2010-06-15 11:05:00,20.13,20.14,20.11,20.13,247000.0,16.2916,16.2997,16.2755,16.2916,247000.0
2010-06-15 11:10:00,20.13,20.13,20.1,20.1,70800.0,16.2916,16.2916,16.2674,16.2674,70800.0
2010-06-15 11:15:00,20.11,20.11,20.08,20.08,104000.0,16.2755,16.2755,16.2512,16.2512,104000.0
2010-06-15 11:20:00,20.08,20.09,20.08,20.09,65000.0,16.2512,16.2593,16.2512,16.2593,65000.0
2010-06-15 11:25:00,20.09,20.1,20.07,20.07,115600.0,16.2593,16.2674,16.2431,16.2431,115600.0
2010-06-15 11:30:00,20.07,20.07,20.01,20.02,272000.0,16.2431,16.2431,16.1945,16.2026,272000.0
2010-06-15 11:35:00,20.02,20.04,20.0,20.0,128200.0,16.2026,16.2188,16.1864,16.1864,128200.0
2010-06-15 11:40:00,20.01,20.03,20.0,20.02,279000.0,16.1945,16.2107,16.1864,16.2026,279000.0
2010-06-15 11:45:00,20.02,20.03,20.01,20.02,125200.0,16.2026,16.2107,16.1945,16.2026,125200.0
2010-06-15 11:50:00,20.02,20.09,20.02,20.08,356800.0,16.2026,16.2593,16.2026,16.2512,356800.0
2010-06-15 11:55:00,20.08,20.09,20.05,20.05,160000.0,16.2512,16.2593,16.2269,16.2269,160000.0
2010-06-15 12:00:00,20.06,20.08,20.06,20.07,74200.0,16.235,16.2512,16.235,16.2431,74200.0
2010-06-15 12:05:00,20.07,20.09,20.06,20.06,121000.0,16.2431,16.2593,16.235,16.235,121000.0
2010-06-15 12:10:00,20.06,20.09,20.05,20.09,158600.0,16.235,16.2593,16.2269,16.2593,158600.0
2010-06-15 12:15:00,20.09,20.1,20.07,20.1,368600.0,16.2593,16.2674,16.2431,16.2674,368600.0
2010-06-15 12:20:00,20.1,20.1,20.09,20.09,246200.0,16.2674,16.2674,16.2593,16.2593,246200.0
2010-06-15 12:25:00,20.09,20.09,20.08,20.09,173200.0,16.2593,16.2593,16.2512,16.2593,173200.0
2010-06-15 12:30:00,20.09,20.09,20.07,20.08,54400.0,16.2593,16.2593,16.2431,16.2512,54400.0
2010-06-15 12:35:00,20.08,20.08,20.05,20.05,173200.0,16.2512,16.2512,16.2269,16.2269,173200.0
2010-06-15 12:40:00,20.05,20.05,20.03,20.05,163000.0,16.2269,16.2269,16.2107,16.2269,163000.0
2010-06-15 12:45:00,20.05,20.05,20.04,20.04,114200.0,16.2269,16.2269,16.2188,16.2188,114200.0
2010-06-15 12:50:00,20.05,20.05,20.05,20.05,67800.0,16.2269,16.2269,16.2269,16.2269,67800.0
2010-06-15 12:55:00,20.05,20.08,20.05,20.08,255400.0,16.2269,16.2512,16.2269,16.2512,255400.0
2010-06-15 13:00:00,20.09,20.1,20.08,20.1,534400.0,16.2593,16.2674,16.2512,16.2674,534400.0
2010-06-15 13:05:00,20.09,20.09,20.05,20.06,288000.0,16.2593,16.2593,16.2269,16.235,288000.0
2010-06-15 13:10:00,20.06,20.1,20.05,20.09,263800.0,16.235,16.2674,16.2269,16.2593,263800.0
2010-06-15 13:15:00,20.1,20.17,20.1,20.17,1597000.0,16.2674,16.324,16.2674,16.324,1597000.0
2010-06-15 13:20:00,20.17,20.17,20.15,20.16,171800.0,16.324,16.324,16.3078,16.3159,171800.0
2010-06-15 13:25:00,20.15,20.16,20.13,20.15,373200.0,16.3078,16.3159,16.2916,16.3078,373200.0
2010-06-15 13:30:00,20.15,20.15,20.13,20.14,72000.0,16.3078,16.3078,16.2916,16.2997,72000.0
2010-06-15 13:35:00,20.14,20.18,20.14,20.17,179800.0,16.2997,16.3321,16.2997,16.324,179800.0
2010-06-15 13:40:00,20.17,20.17,20.15,20.16,121800.0,16.324,16.324,16.3078,16.3159,121800.0
2010-06-15 13:45:00,20.16,20.18,20.15,20.18,152200.0,16.3159,16.3321,16.3078,16.3321,152200.0
2010-06-15 13:50:00,20.18,20.2,20.18,20.18,42000.0,16.3321,16.3483,16.3321,16.3321,42000.0
2010-06-15 13:55:00,20.18,20.21,20.18,20.21,95400.0,16.3321,16.3564,16.3321,16.3564,95400.0
2010-06-15 14:00:00,20.21,20.25,20.21,20.24,253400.0,16.3564,16.3888,16.3564,16.3807,253400.0
2010-06-15 14:05:00,20.24,20.28,20.23,20.28,1766000.0,16.3807,16.413,16.3726,16.413,1766000.0
2010-06-15 14:10:00,20.28,20.31,20.27,20.3,667400.0,16.413,16.4373,16.4049,16.4292,667400.0
2010-06-15 14:15:00,20.3,20.35,20.3,20.34,644400.0,16.4292,16.4697,16.4292,16.4616,644400.0
2010-06-15 14:20:00,20.34,20.38,20.34,20.35,1686000.0,16.4616,16.494,16.4616,16.4697,1686000.0
2010-06-15 14:25:00,20.35,20.36,20.34,20.35,391400.0,16.4697,16.4778,16.4616,16.4697,391400.0
2010-06-15 14:30:00,20.35,20.35,20.31,20.31,227000.0,16.4697,16.4697,16.4373,16.4373,227000.0
2010-06-15 14:35:00,20.31,20.31,20.28,20.28,271800.0,16.4373,16.4373,16.413,16.413,271800.0
2010-06-15 14:40:00,20.29,20.29,20.26,20.28,194000.0,16.4211,16.4211,16.3968,16.413,194000.0
2010-06-15 14:45:00,20.28,20.28,20.25,20.28,173800.0,16.413,16.413,16.3888,16.413,173800.0
2010-06-15 14:50:00,20.28,20.29,20.27,20.28,94000.0,16.413,16.4211,16.4049,16.413,94000.0
2010-06-15 14:55:00,20.28,20.29,20.26,20.27,217600.0,16.413,16.4211,16.3968,16.4049,217600.0
2010-06-15 15:00:00,20.27,20.27,20.24,20.24,527000.0,16.4049,16.4049,16.3807,16.3807,527000.0
2010-06-15 15:05:00,20.25,20.28,20.25,20.28,341400.0,16.3888,16.413,16.3888,16.413,341400.0
2010-06-15 15:10:00,20.28,20.28,20.25,20.28,225800.0,16.413,16.413,16.3888,16.413,225800.0
2010-06-15 15:15:00,20.28,20.34,20.27,20.31,810400.0,16.413,16.4616,16.4049,16.4373,810400.0
2010-06-15 15:20:00,20.31,20.34,20.31,20.34,191200.0,16.4373,16.4616,16.4373,16.4616,191200.0
2010-06-15 15:25:00,20.34,20.34,20.32,20.32,623200.0,16.4616,16.4616,16.4454,16.4454,623200.0
2010-06-15 15:30:00,20.31,20.32,20.28,20.29,411400.0,16.4373,16.4454,16.413,16.4211,411400.0
2010-06-15 15:35:00,20.29,20.34,20.29,20.33,487600.0,16.4211,16.4616,16.4211,16.4535,487600.0
2010-06-15 15:40:00,20.33,20.35,20.32,20.34,310600.0,16.4535,16.4697,16.4454,16.4616,310600.0
2010-06-15 15:45:00,20.34,20.35,20.32,20.35,759400.0,16.4616,16.4697,16.4454,16.4697,759400.0
2010-06-15 15:50:00,20.35,20.38,20.35,20.38,868200.0,16.4697,16.494,16.4697,16.494,868200.0
2010-06-15 15:55:00,20.37,20.38,20.35,20.36,1989400.0,16.4859,16.494,16.4697,16.4778,1989400.0
2010-06-16 09:30:00,20.28,20.28,20.18,20.24,180000.0,16.413,16.413,16.3321,16.3807,180000.0
2010-06-16 09:35:00,20.24,20.25,20.18,20.22,568000.0,16.3807,16.3888,16.3321,16.3645,568000.0
2010-06-16 09:40:00,20.22,20.3,20.22,20.29,785600.0,16.3645,16.4292,16.3645,16.4211,785600.0
2010-06-16 09:45:00,20.3,20.3,20.27,20.27,229800.0,16.4292,16.4292,16.4049,16.4049,229800.0
2010-06-16 09:50:00,20.27,20.27,20.18,20.2,609000.0,16.4049,16.4049,16.3321,16.3483,609000.0
2010-06-16 09:55:00,20.19,20.24,20.19,20.24,145800.0,16.3402,16.3807,16.3402,16.3807,145800.0
2010-06-16 10:00:00,20.24,20.25,20.18,20.19,1321400.0,16.3807,16.3888,16.3321,16.3402,1321400.0
2010-06-16 10:05:00,20.19,20.19,20.12,20.13,370400.0,16.3402,16.3402,16.2835,16.2916,370400.0
2010-06-16 10:10:00,20.13,20.18,20.11,20.18,249200.0,16.2916,16.3321,16.2755,16.3321,249200.0
2010-06-16 10:15:00,20.18,20.18,20.1,20.1,685600.0,16.3321,16.3321,16.2674,16.2674,685600.0
2010-06-16 10:20:00,20.09,20.09,20.03,20.04,372400.0,16.2593,16.2593,16.2107,16.2188,372400.0
2010-06-16 10:25:00,20.04,20.04,19.97,20.0,1259600.0,16.2188,16.2188,16.1621,16.1864,1259600.0
2010-06-16 10:30:00,20.0,20.01,19.95,20.0,1189000.0,16.1864,16.1945,16.146,16.1864,1189000.0
2010-06-16 10:35:00,20.0,20.03,19.99,20.01,197400.0,16.1864,16.2107,16.1783,16.1945,197400.0
2010-06-16 10:40:00,20.01,20.07,20.01,20.07,291800.0,16.1945,16.2431,16.1945,16.2431,291800.0
2010-06-16 10:45:00,20.07,20.08,20.05,20.05,78000.0,16.2431,16.2512,16.2269,16.2269,78000.0
2010-06-16 10:50:00,20.05,20.06,20.02,20.05,221200.0,16.2269,16.235,16.2026,16.2269,221200.0
2010-06-16 10:55:00,20.05,20.1,20.05,20.08,159800.0,16.2269,16.2674,16.2269,16.2512,159800.0
2010-06-16 11:00:00,20.08,20.09,20.05,20.06,196000.0,16.2512,16.2593,16.2269,16.235,196000.0
2010-06-16 11:05:00,20.07,20.13,20.06,20.11,201000.0,16.2431,16.2916,16.235,16.2755,201000.0
2010-06-16 11:10:00,20.11,20.14,20.11,20.13,242000.0,16.2755,16.2997,16.2755,16.2916,242000.0
2010-06-16 11:15:00,20.13,20.16,20.13,20.14,183400.0,16.2916,16.3159,16.2916,16.2997,183400.0
2010-06-16 11:20:00,20.14,20.17,20.13,20.16,306400.0,16.2997,16.324,16.2916,16.3159,306400.0
2010-06-16 11:25:00,20.17,20.2,20.17,20.18,217800.0,16.324,16.3483,16.324,16.3321,217800.0
2010-06-16 11:30:00,20.18,20.18,20.16,20.16,93000.0,16.3321,16.3321,16.3159,16.3159,93000.0
2010-06-16 11:35:00,20.16,20.18,20.16,20.18,53800.0,16.3159,16.3321,16.3159,16.3321,53800.0
2010-06-16 11:40:00,20.18,20.18,20.17,20.18,80200.0,16.3321,16.3321,16.324,16.3321,80200.0
2010-06-16 11:45:00,20.18,20.18,20.11,20.11,397800.0,16.3321,16.3321,16.2755,16.2755,397800.0
2010-06-16 11:50:00,20.11,20.14,20.11,20.13,168600.0,16.2755,16.2997,16.2755,16.2916,168600.0
2010-06-16 11:55:00,20.13,20.14,20.11,20.14,55000.0,16.2916,16.2997,16.2755,16.2997,55000.0
2010-06-16 12:00:00,20.14,20.22,20.14,20.21,186800.0,16.2997,16.3645,16.2997,16.3564,186800.0
2010-06-16 12:05:00,20.21,20.21,20.19,20.21,107600.0,16.3564,16.3564,16.3402,16.3564,107600.0
2010-06-16 12:10:00,20.2,20.21,20.18,20.18,69000.0,16.3483,16.3564,16.3321,16.3321,69000.0
2010-06-16 12:15:00,20.18,20.2,20.18,20.19,48600.0,16.3321,16.3483,16.3321,16.3402,48600.0
2010-06-16 12:20:00,20.19,20.22,20.18,20.2,86800.0,16.3402,16.3645,16.3321,16.3483,86800.0
2010-06-16 12:25:00,20.2,20.2,20.18,20.18,28400.0,16.3483,16.3483,16.3321,16.3321,28400.0
2010-06-16 12:30:00,20.18,20.18,20.17,20.17,25800.0,16.3321,16.3321,16.324,16.324,25800.0
2010-06-16 12:35:00,20.18,20.18,20.18,20.18,9600.0,16.3321,16.3321,16.3321,16.3321,9600.0
2010-06-16 12:40:00,20.17,20.17,20.16,20.17,55600.0,16.324,16.324,16.3159,16.324,55600.0
2010-06-16 12:45:00,20.18,20.18,20.15,20.15,139400.0,16.3321,16.3321,16.3078,16.3078,139400.0
2010-06-16 12:50:00,20.15,20.15,20.13,20.15,268000.0,16.3078,16.3078,16.2916,16.3078,268000.0
2010-06-16 12:55:00,20.14,20.16,20.14,20.15,118800.0,16.2997,16.3159,16.2997,16.3078,118800.0
2010-06-16 13:00:00,20.15,20.15,20.13,20.15,62200.0,16.3078,16.3078,16.2916,16.3078,62200.0
2010-06-16 13:05:00,20.15,20.17,20.15,20.16,167800.0,16.3078,16.324,16.3078,16.3159,167800.0
2010-06-16 13:10:00,20.16,20.16,20.14,20.15,30000.0,16.3159,16.3159,16.2997,16.3078,30000.0
2010-06-16 13:15:00,20.14,20.15,20.14,20.15,68400.0,16.2997,16.3078,16.2997,16.3078,68400.0
2010-06-16 13:20:00,20.15,20.18,20.15,20.17,39200.0,16.3078,16.3321,16.3078,16.324,39200.0
2010-06-16 13:25:00,20.17,20.18,20.16,20.18,77200.0,16.324,16.3321,16.3159,16.3321,77200.0
2010-06-16 13:30:00,20.17,20.17,20.15,20.16,75000.0,16.324,16.324,16.3078,16.3159,75000.0
2010-06-16 13:35:00,20.17,20.2,20.16,20.2,163400.0,16.324,16.3483,16.3159,16.3483,163400.0
2010-06-16 13:40:00,20.2,20.2,20.18,20.19,232200.0,16.3483,16.3483,16.3321,16.3402,232200.0
2010-06-16 13:45:00,20.2,20.21,20.18,20.2,236400.0,16.3483,16.3564,16.3321,16.3483,236400.0
2010-06-16 13:50:00,20.2,20.23,20.2,20.22,80200.0,16.3483,16.3726,16.3483,16.3645,80200.0
2010-06-16 13:55:00,20.22,20.23,20.22,20.23,88000.0,16.3645,16.3726,16.3645,16.3726,88000.0
2010-06-16 14:00:00,20.24,20.28,20.23,20.27,280200.0,16.3807,16.413,16.3726,16.4049,280200.0
2010-06-16 14:05:00,20.27,20.28,20.26,20.28,106200.0,16.4049,16.413,16.3968,16.413,106200.0
2010-06-16 14:10:00,20.28,20.29,20.25,20.25,196200.0,16.413,16.4211,16.3888,16.3888,196200.0
2010-06-16 14:15:00,20.25,20.27,20.25,20.26,69600.0,16.3888,16.4049,16.3888,16.3968,69600.0
2010-06-16 14:20:00,20.25,20.27,20.25,20.25,100400.0,16.3888,16.4049,16.3888,16.3888,100400.0
2010-06-16 14:25:00,20.25,20.27,20.23,20.24,111200.0,16.3888,16.4049,16.3726,16.3807,111200.0
2010-06-16 14:30:00,20.24,20.28,20.24,20.25,327600.0,16.3807,16.413,16.3807,16.3888,327600.0
2010-06-16 14:35:00,20.25,20.25,20.21,20.21,171800.0,16.3888,16.3888,16.3564,16.3564,171800.0
2010-06-16 14:40:00,20.21,20.22,20.19,20.21,1071400.0,16.3564,16.3645,16.3402,16.3564,1071400.0
2010-06-16 14:45:00,20.21,20.24,20.18,20.23,531600.0,16.3564,16.3807,16.3321,16.3726,531600.0
2010-06-16 14:50:00,20.23,20.23,20.19,20.2,303200.0,16.3726,16.3726,16.3402,16.3483,303200.0
2010-06-16 14:55:00,20.21,20.21,20.15,20.17,566800.0,16.3564,16.3564,16.3078,16.324,566800.0
2010-06-16 15:00:00,20.17,20.17,20.13,20.15,235000.0,16.324,16.324,16.2916,16.3078,235000.0
2010-06-16 15:05:00,20.16,20.18,20.15,20.16,284200.0,16.3159,16.3321,16.3078,16.3159,284200.0
2010-06-16 15:10:00,20.16,20.18,20.16,20.17,193600.0,16.3159,16.3321,16.3159,16.324,193600.0
2010-06-16 15:15:00,20.17,20.17,20.1,20.1,422000.0,16.324,16.324,16.2674,16.2674,422000.0
2010-06-16 15:20:00,20.11,20.11,20.07,20.08,407400.0,16.2755,16.2755,16.2431,16.2512,407400.0
2010-06-16 15:25:00,20.08,20.11,20.08,20.08,517400.0,16.2512,16.2755,16.2512,16.2512,517400.0
2010-06-16 15:30:00,20.08,20.1,20.06,20.08,593000.0,16.2512,16.2674,16.235,16.2512,593000.0
2010-06-16 15:35:00,20.08,20.12,20.07,20.11,470400.0,16.2512,16.2835,16.2431,16.2755,470400.0
2010-06-16 15:40:00,20.11,20.14,20.1,20.12,992600.0,16.2755,16.2997,16.2674,16.2835,992600.0
2010-06-16 15:45:00,20.13,20.16,20.11,20.14,424600.0,16.2916,16.3159,16.2755,16.2997,424600.0
2010-06-16 15:50:00,20.14,20.14,20.09,20.09,1424800.0,16.2997,16.2997,16.2593,16.2593,1424800.0
2010-06-16 15:55:00,20.1,20.11,20.09,20.1,4752600.0,16.2674,16.2755,16.2593,16.2674,4752600.0
2010-06-17 09:30:00,20.18,20.23,20.17,20.17,112200.0,16.3321,16.3726,16.324,16.324,112200.0
2010-06-17 09:35:00,20.18,20.18,20.09,20.09,322800.0,16.3321,16.3321,16.2593,16.2593,322800.0
2010-06-17 09:40:00,20.09,20.09,20.0,20.02,542400.0,16.2593,16.2593,16.1864,16.2026,542400.0
2010-06-17 09:45:00,20.0,20.01,19.98,19.99,940400.0,16.1864,16.1945,16.1702,16.1783,940400.0
2010-06-17 09:50:00,19.98,20.03,19.98,20.0,237000.0,16.1702,16.2107,16.1702,16.1864,237000.0
2010-06-17 09:55:00,20.0,20.06,20.0,20.06,301600.0,16.1864,16.235,16.1864,16.235,301600.0
2010-06-17 10:00:00,20.05,20.05,19.9,19.93,943800.0,16.2269,16.2269,16.1055,16.1298,943800.0
2010-06-17 10:05:00,19.93,19.98,19.91,19.91,874800.0,16.1298,16.1702,16.1136,16.1136,874800.0
2010-06-17 10:10:00,19.91,19.93,19.81,19.82,1338400.0,16.1136,16.1298,16.0327,16.0407,1338400.0
2010-06-17 10:15:00,19.82,19.84,19.79,19.82,872800.0,16.0407,16.0569,16.0165,16.0407,872800.0
2010-06-17 10:20:00,19.82,19.84,19.81,19.84,306200.0,16.0407,16.0569,16.0327,16.0569,306200.0
2010-06-17 10:25:00,19.84,19.85,19.76,19.8,634200.0,16.0569,16.065,15.9922,16.0246,634200.0
2010-06-17 10:30:00,19.8,19.8,19.75,19.76,304600.0,16.0246,16.0246,15.9841,15.9922,304600.0
2010-06-17 10:35:00,19.76,19.79,19.74,19.78,232600.0,15.9922,16.0165,15.976,16.0084,232600.0
2010-06-17 10:40:00,19.78,19.79,19.77,19.78,351400.0,16.0084,16.0165,16.0003,16.0084,351400.0
2010-06-17 10:45:00,19.78,19.8,19.75,19.8,162600.0,16.0084,16.0246,15.9841,16.0246,162600.0
2010-06-17 10:50:00,19.8,19.82,19.77,19.82,108200.0,16.0246,16.0407,16.0003,16.0407,108200.0
2010-06-17 10:55:00,19.82,19.84,19.81,19.82,309200.0,16.0407,16.0569,16.0327,16.0407,309200.0
2010-06-17 11:00:00,19.82,19.86,19.81,19.86,1062400.0,16.0407,16.0731,16.0327,16.0731,1062400.0
2010-06-17 11:05:00,19.86,19.88,19.84,19.86,260600.0,16.0731,16.0893,16.0569,16.0731,260600.0
2010-06-17 11:10:00,19.86,19.91,19.86,19.89,255000.0,16.0731,16.1136,16.0731,16.0974,255000.0
2010-06-17 11:15:00,19.89,19.9,19.85,19.86,422600.0,16.0974,16.1055,16.065,16.0731,422600.0
2010-06-17 11:20:00,19.86,19.88,19.85,19.88,188800.0,16.0731,16.0893,16.065,16.0893,188800.0
2010-06-17 11:25:00,19.88,19.9,19.87,19.88,152600.0,16.0893,16.1055,16.0812,16.0893,152600.0
2010-06-17 11:30:00,19.88,19.93,19.88,19.93,298600.0,16.0893,16.1298,16.0893,16.1298,298600.0
2010-06-17 11:35:00,19.93,19.95,19.93,19.94,120800.0,16.1298,16.146,16.1298,16.1379,120800.0
2010-06-17 11:40:00,19.94,19.95,19.92,19.92,91000.0,16.1379,16.146,16.1217,16.1217,91000.0
2010-06-17 11:45:00,19.91,19.95,19.89,19.94,166400.0,16.1136,16.146,16.0974,16.1379,166400.0
2010-06-17 11:50:00,19.95,19.96,19.94,19.95,56800.0,16.146,16.1541,16.1379,16.146,56800.0
2010-06-17 11:55:00,19.95,19.96,19.93,19.93,190600.0,16.146,16.1541,16.1298,16.1298,190600.0
2010-06-17 12:00:00,19.93,19.93,19.89,19.9,147000.0,16.1298,16.1298,16.0974,16.1055,147000.0
2010-06-17 12:05:00,19.9,19.93,19.9,19.92,61400.0,16.1055,16.1298,16.1055,16.1217,61400.0
2010-06-17 12:10:00,19.92,19.93,19.91,19.93,55800.0,16.1217,16.1298,16.1136,16.1298,55800.0
2010-06-17 12:15:00,19.92,19.93,19.91,19.91,20200.0,16.1217,16.1298,16.1136,16.1136,20200.0
2010-06-17 12:20:00,19.91,19.92,19.9,19.92,56400.0,16.1136,16.1217,16.1055,16.1217,56400.0
2010-06-17 12:25:00,19.92,19.93,19.86,19.88,215400.0,16.1217,16.1298,16.0731,16.0893,215400.0
2010-06-17 12:30:00,19.88,19.89,19.86,19.88,426400.0,16.0893,16.0974,16.0731,16.0893,426400.0
2010-06-17 12:35:00,19.88,19.88,19.86,19.88,35400.0,16.0893,16.0893,16.0731,16.0893,35400.0
2010-06-17 12:40:00,19.88,19.88,19.86,19.86,61200.0,16.0893,16.0893,16.0731,16.0731,61200.0
2010-06-17 12:45:00,19.86,19.87,19.84,19.87,124200.0,16.0731,16.0812,16.0569,16.0812,124200.0
2010-06-17 12:50:00,19.87,19.9,19.87,19.9,271800.0,16.0812,16.1055,16.0812,16.1055,271800.0
2010-06-17 12:55:00,19.9,19.9,19.88,19.88,19000.0,16.1055,16.1055,16.0893,16.0893,19000.0
2010-06-17 13:00:00,19.88,19.88,19.86,19.86,94600.0,16.0893,16.0893,16.0731,16.0731,94600.0
2010-06-17 13:05:00,19.86,19.88,19.86,19.88,185200.0,16.0731,16.0893,16.0731,16.0893,185200.0
2010-06-17 13:10:00,19.88,19.88,19.86,19.88,143800.0,16.0893,16.0893,16.0731,16.0893,143800.0
2010-06-17 13:15:00,19.88,19.91,19.88,19.9,153200.0,16.0893,16.1136,16.0893,16.1055,153200.0
2010-06-17 13:20:00,19.91,19.93,19.91,19.92,150400.0,16.1136,16.1298,16.1136,16.1217,150400.0
2010-06-17 13:25:00,19.92,19.92,19.86,19.9,595200.0,16.1217,16.1217,16.0731,16.1055,595200.0
2010-06-17 13:30:00,19.9,19.9,19.89,19.9,267000.0,16.1055,16.1055,16.0974,16.1055,267000.0
2010-06-17 13:35:00,19.9,19.91,19.89,19.91,34800.0,16.1055,16.1136,16.0974,16.1136,34800.0
2010-06-17 13:40:00,19.9,19.92,19.9,19.91,36200.0,16.1055,16.1217,16.1055,16.1136,36200.0
2010-06-17 13:45:00,19.9,19.93,19.89,19.93,216600.0,16.1055,16.1298,16.0974,16.1298,216600.0
2010-06-17 13:50:00,19.93,19.93,19.92,19.93,31200.0,16.1298,16.1298,16.1217,16.1298,31200.0
2010-06-17 13:55:00,19.93,19.99,19.93,19.99,124200.0,16.1298,16.1783,16.1298,16.1783,124200.0
2010-06-17 14:00:00,19.99,20.02,19.98,20.0,124400.0,16.1783,16.2026,16.1702,16.1864,124400.0
2010-06-17 14:05:00,20.0,20.01,19.98,19.98,285600.0,16.1864,16.1945,16.1702,16.1702,285600.0
2010-06-17 14:10:00,19.98,19.99,19.97,19.97,119800.0,16.1702,16.1783,16.1621,16.1621,119800.0
2010-06-17 14:15:00,19.97,19.97,19.95,19.96,217800.0,16.1621,16.1621,16.146,16.1541,217800.0
2010-06-17 14:20:00,19.95,19.98,19.95,19.98,158800.0,16.146,16.1702,16.146,16.1702,158800.0
2010-06-17 14:25:00,19.98,19.98,19.93,19.93,77800.0,16.1702,16.1702,16.1298,16.1298,77800.0
2010-06-17 14:30:00,19.93,19.95,19.92,19.95,56800.0,16.1298,16.146,16.1217,16.146,56800.0
2010-06-17 14:35:00,19.94,19.96,19.94,19.95,25000.0,16.1379,16.1541,16.1379,16.146,25000.0
2010-06-17 14:40:00,19.95,19.95,19.86,19.86,96400.0,16.146,16.146,16.0731,16.0731,96400.0
2010-06-17 14:45:00,19.86,19.9,19.86,19.87,87600.0,16.0731,16.1055,16.0731,16.0812,87600.0
2010-06-17 14:50:00,19.88,19.89,19.86,19.86,235600.0,16.0893,16.0974,16.0731,16.0731,235600.0
2010-06-17 14:55:00,19.86,19.9,19.86,19.89,66000.0,16.0731,16.1055,16.0731,16.0974,66000.0
2010-06-17 15:00:00,19.89,19.89,19.83,19.84,149200.0,16.0974,16.0974,16.0488,16.0569,149200.0
2010-06-17 15:05:00,19.84,19.88,19.84,19.85,119600.0,16.0569,16.0893,16.0569,16.065,119600.0
2010-06-17 15:10:00,19.86,19.88,19.82,19.82,155000.0,16.0731,16.0893,16.0407,16.0407,155000.0
2010-06-17 15:15:00,19.82,19.84,19.81,19.83,296200.0,16.0407,16.0569,16.0327,16.0488,296200.0
2010-06-17 15:20:00,19.83,19.84,19.79,19.82,352200.0,16.0488,16.0569,16.0165,16.0407,352200.0
2010-06-17 15:25:00,19.82,19.83,19.8,19.81,295400.0,16.0407,16.0488,16.0246,16.0327,295400.0
2010-06-17 15:30:00,19.81,19.9,19.81,19.89,632200.0,16.0327,16.1055,16.0327,16.0974,632200.0
2010-06-17 15:35:00,19.89,19.9,19.86,19.88,523000.0,16.0974,16.1055,16.0731,16.0893,523000.0
2010-06-17 15:40:00,19.87,19.9,19.86,19.86,350400.0,16.0812,16.1055,16.0731,16.0731,350400.0
2010-06-17 15:45:00,19.86,19.95,19.86,19.95,1431600.0,16.0731,16.146,16.0731,16.146,1431600.0
2010-06-17 15:50:00,19.94,19.96,19.92,19.93,1565800.0,16.1379,16.1541,16.1217,16.1298,1565800.0
2010-06-17 15:55:00,19.93,19.95,19.92,19.93,1978400.0,16.1298,16.146,16.1217,16.1298,1978400.0
2010-06-18 09:30:00,19.89,19.97,19.88,19.95,594600.0,16.1547,16.2197,16.1466,16.2034,594600.0
2010-06-18 09:35:00,19.95,19.99,19.95,19.96,746000.0,16.2034,16.2359,16.2034,16.2115,746000.0
2010-06-18 09:40:00,19.96,19.96,19.91,19.91,273000.0,16.2115,16.2115,16.1709,16.1709,273000.0
2010-06-18 09:45:00,19.92,19.93,19.89,19.9,330400.0,16.1791,16.1872,16.1547,16.1628,330400.0
2010-06-18 09:50:00,19.9,19.9,19.79,19.81,676000.0,16.1628,16.1628,16.0735,16.0897,676000.0
2010-06-18 09:55:00,19.8,19.81,19.76,19.77,432800.0,16.0816,16.0897,16.0491,16.0572,432800.0
2010-06-18 10:00:00,19.78,19.84,19.77,19.81,639200.0,16.0653,16.1141,16.0572,16.0897,639200.0
2010-06-18 10:05:00,19.82,19.89,19.82,19.89,326000.0,16.0978,16.1547,16.0978,16.1547,326000.0
2010-06-18 10:10:00,19.89,19.92,19.88,19.88,137800.0,16.1547,16.1791,16.1466,16.1466,137800.0
2010-06-18 10:15:00,19.88,19.92,19.87,19.91,457600.0,16.1466,16.1791,16.1384,16.1709,457600.0
2010-06-18 10:20:00,19.91,19.92,19.9,19.9,204000.0,16.1709,16.1791,16.1628,16.1628,204000.0
2010-06-18 10:25:00,19.89,19.95,19.89,19.92,209000.0,16.1547,16.2034,16.1547,16.1791,209000.0
2010-06-18 10:30:00,19.92,20.0,19.92,19.99,463000.0,16.1791,16.244,16.1791,16.2359,463000.0
2010-06-18 10:35:00,19.99,20.0,19.97,19.98,150000.0,16.2359,16.244,16.2197,16.2278,150000.0
2010-06-18 10:40:00,19.98,19.99,19.92,19.93,320400.0,16.2278,16.2359,16.1791,16.1872,320400.0
2010-06-18 10:45:00,19.94,19.96,19.93,19.96,186400.0,16.1953,16.2115,16.1872,16.2115,186400.0
2010-06-18 10:50:00,19.96,20.0,19.96,19.98,116800.0,16.2115,16.244,16.2115,16.2278,116800.0
2010-06-18 10:55:00,19.98,20.0,19.98,20.0,66000.0,16.2278,16.244,16.2278,16.244,66000.0
2010-06-18 11:00:00,20.0,20.03,19.97,20.02,373600.0,16.244,16.2684,16.2197,16.2603,373600.0
2010-06-18 11:05:00,20.01,20.05,20.01,20.04,115000.0,16.2522,16.2846,16.2522,16.2765,115000.0
2010-06-18 11:10:00,20.04,20.05,20.02,20.02,549200.0,16.2765,16.2846,16.2603,16.2603,549200.0
2010-06-18 11:15:00,20.02,20.02,20.0,20.0,62600.0,16.2603,16.2603,16.244,16.244,62600.0
2010-06-18 11:20:00,20.0,20.02,19.99,20.02,54000.0,16.244,16.2603,16.2359,16.2603,54000.0
2010-06-18 11:25:00,20.01,20.01,19.99,20.0,64800.0,16.2522,16.2522,16.2359,16.244,64800.0
2010-06-18 11:30:00,20.0,20.0,19.98,19.99,195600.0,16.244,16.244,16.2278,16.2359,195600.0
2010-06-18 11:35:00,19.99,20.0,19.96,19.97,577800.0,16.2359,16.244,16.2115,16.2197,577800.0
2010-06-18 11:40:00,19.97,19.97,19.91,19.91,850000.0,16.2197,16.2197,16.1709,16.1709,850000.0
2010-06-18 11:45:00,19.91,19.93,19.9,19.91,742200.0,16.1709,16.1872,16.1628,16.1709,742200.0
2010-06-18 11:50:00,19.91,19.93,19.89,19.93,539800.0,16.1709,16.1872,16.1547,16.1872,539800.0
2010-06-18 11:55:00,19.93,19.97,19.93,19.95,292200.0,16.1872,16.2197,16.1872,16.2034,292200.0
2010-06-18 12:00:00,19.95,19.98,19.95,19.95,180000.0,16.2034,16.2278,16.2034,16.2034,180000.0
2010-06-18 12:05:00,19.95,19.95,19.91,19.91,116200.0,16.2034,16.2034,16.1709,16.1709,116200.0
2010-06-18 12:10:00,19.92,19.92,19.9,19.91,1118000.0,16.1791,16.1791,16.1628,16.1709,1118000.0
2010-06-18 12:15:00,19.91,19.91,19.9,19.91,102400.0,16.1709,16.1709,16.1628,16.1709,102400.0
2010-06-18 12:20:00,19.91,19.91,19.84,19.84,279000.0,16.1709,16.1709,16.1141,16.1141,279000.0
2010-06-18 12:25:00,19.84,19.84,19.8,19.82,997200.0,16.1141,16.1141,16.0816,16.0978,997200.0
2010-06-18 12:30:00,19.81,19.82,19.76,19.79,430800.0,16.0897,16.0978,16.0491,16.0735,430800.0
2010-06-18 12:35:00,19.79,19.79,19.77,19.77,158200.0,16.0735,16.0735,16.0572,16.0572,158200.0
2010-06-18 12:40:00,19.78,19.79,19.75,19.75,433000.0,16.0653,16.0735,16.041,16.041,433000.0
2010-06-18 12:45:00,19.75,19.77,19.75,19.76,69600.0,16.041,16.0572,16.041,16.0491,69600.0
2010-06-18 12:50:00,19.77,19.8,19.77,19.79,282600.0,16.0572,16.0816,16.0572,16.0735,282600.0
2010-06-18 12:55:00,19.79,19.79,19.74,19.74,444800.0,16.0735,16.0735,16.0329,16.0329,444800.0
2010-06-18 13:00:00,19.74,19.8,19.74,19.8,109200.0,16.0329,16.0816,16.0329,16.0816,109200.0
2010-06-18 13:05:00,19.8,19.82,19.8,19.8,169600.0,16.0816,16.0978,16.0816,16.0816,169600.0
2010-06-18 13:10:00,19.8,19.82,19.75,19.75,663200.0,16.0816,16.0978,16.041,16.041,663200.0
2010-06-18 13:15:00,19.75,19.78,19.75,19.77,97200.0,16.041,16.0653,16.041,16.0572,97200.0
2010-06-18 13:20:00,19.77,19.78,19.77,19.78,29000.0,16.0572,16.0653,16.0572,16.0653,29000.0
2010-06-18 13:25:00,19.78,19.79,19.76,19.76,154200.0,16.0653,16.0735,16.0491,16.0491,154200.0
2010-06-18 13:30:00,19.76,19.76,19.74,19.75,241000.0,16.0491,16.0491,16.0329,16.041,241000.0
2010-06-18 13:35:00,19.75,19.8,19.75,19.8,261600.0,16.041,16.0816,16.041,16.0816,261600.0
2010-06-18 13:40:00,19.81,19.81,19.79,19.8,256800.0,16.0897,16.0897,16.0735,16.0816,256800.0
2010-06-18 13:45:00,19.8,19.8,19.75,19.77,204800.0,16.0816,16.0816,16.041,16.0572,204800.0
2010-06-18 13:50:00,19.77,19.77,19.75,19.77,57200.0,16.0572,16.0572,16.041,16.0572,57200.0
2010-06-18 13:55:00,19.77,19.79,19.77,19.77,122200.0,16.0572,16.0735,16.0572,16.0572,122200.0
2010-06-18 14:00:00,19.77,19.78,19.77,19.77,127600.0,16.0572,16.0653,16.0572,16.0572,127600.0
2010-06-18 14:05:00,19.77,19.77,19.75,19.75,102600.0,16.0572,16.0572,16.041,16.041,102600.0
2010-06-18 14:10:00,19.75,19.8,19.75,19.78,251000.0,16.041,16.0816,16.041,16.0653,251000.0
2010-06-18 14:15:00,19.78,19.8,19.77,19.78,196600.0,16.0653,16.0816,16.0572,16.0653,196600.0
2010-06-18 14:20:00,19.78,19.79,19.75,19.75,335600.0,16.0653,16.0735,16.041,16.041,335600.0
2010-06-18 14:25:00,19.75,19.79,19.75,19.79,132600.0,16.041,16.0735,16.041,16.0735,132600.0
2010-06-18 14:30:00,19.78,19.78,19.75,19.75,110600.0,16.0653,16.0653,16.041,16.041,110600.0
2010-06-18 14:35:00,19.75,19.75,19.71,19.75,446000.0,16.041,16.041,16.0085,16.041,446000.0
2010-06-18 14:40:00,19.74,19.75,19.73,19.73,122800.0,16.0329,16.041,16.0247,16.0247,122800.0
2010-06-18 14:45:00,19.73,19.75,19.73,19.74,511400.0,16.0247,16.041,16.0247,16.0329,511400.0
2010-06-18 14:50:00,19.75,19.75,19.74,19.75,177400.0,16.041,16.041,16.0329,16.041,177400.0
2010-06-18 14:55:00,19.75,19.75,19.72,19.73,644200.0,16.041,16.041,16.0166,16.0247,644200.0
2010-06-18 15:00:00,19.72,19.72,19.68,19.68,1416600.0,16.0166,16.0166,15.9841,15.9841,1416600.0
2010-06-18 15:05:00,19.68,19.7,19.67,19.7,513600.0,15.9841,16.0004,15.976,16.0004,513600.0
2010-06-18 15:10:00,19.69,19.71,19.68,19.71,276200.0,15.9922,16.0085,15.9841,16.0085,276200.0
2010-06-18 15:15:00,19.7,19.71,19.69,19.7,315600.0,16.0004,16.0085,15.9922,16.0004,315600.0
2010-06-18 15:20:00,19.7,19.71,19.69,19.7,394600.0,16.0004,16.0085,15.9922,16.0004,394600.0
2010-06-18 15:25:00,19.7,19.74,19.7,19.72,203600.0,16.0004,16.0329,16.0004,16.0166,203600.0
2010-06-18 15:30:00,19.72,19.73,19.72,19.72,165000.0,16.0166,16.0247,16.0166,16.0166,165000.0
2010-06-18 15:35:00,19.72,19.74,19.72,19.74,144200.0,16.0166,16.0329,16.0166,16.0329,144200.0
2010-06-18 15:40:00,19.74,19.74,19.71,19.71,276000.0,16.0329,16.0329,16.0085,16.0085,276000.0
2010-06-18 15:45:00,19.71,19.74,19.71,19.73,632800.0,16.0085,16.0329,16.0085,16.0247,632800.0
2010-06-18 15:50:00,19.73,19.77,19.72,19.75,1430600.0,16.0247,16.0572,16.0166,16.041,1430600.0
2010-06-18 15:55:00,19.75,19.77,19.73,19.74,2365200.0,16.041,16.0572,16.0247,16.0329,2365200.0
2010-06-21 09:30:00,19.9,20.03,19.9,19.9,1130400.0,16.1628,16.2684,16.1628,16.1628,1130400.0
2010-06-21 09:35:00,19.9,19.9,19.82,19.82,685400.0,16.1628,16.1628,16.0978,16.0978,685400.0
2010-06-21 09:40:00,19.83,19.84,19.75,19.78,692200.0,16.106,16.1141,16.041,16.0653,692200.0
2010-06-21 09:45:00,19.77,19.77,19.67,19.7,1452600.0,16.0572,16.0572,15.976,16.0004,1452600.0
2010-06-21 09:50:00,19.7,19.77,19.7,19.77,678600.0,16.0004,16.0572,16.0004,16.0572,678600.0
2010-06-21 09:55:00,19.77,19.8,19.77,19.78,307800.0,16.0572,16.0816,16.0572,16.0653,307800.0
2010-06-21 10:00:00,19.78,19.83,19.78,19.83,587000.0,16.0653,16.106,16.0653,16.106,587000.0
2010-06-21 10:05:00,19.83,19.84,19.73,19.75,762000.0,16.106,16.1141,16.0247,16.041,762000.0
2010-06-21 10:10:00,19.75,19.77,19.74,19.75,417200.0,16.041,16.0572,16.0329,16.041,417200.0
2010-06-21 10:15:00,19.75,19.78,19.73,19.73,368000.0,16.041,16.0653,16.0247,16.0247,368000.0
2010-06-21 10:20:00,19.73,19.76,19.72,19.74,485800.0,16.0247,16.0491,16.0166,16.0329,485800.0
2010-06-21 10:25:00,19.74,19.74,19.7,19.7,606600.0,16.0329,16.0329,16.0004,16.0004,606600.0
2010-06-21 10:30:00,19.7,19.71,19.66,19.67,533000.0,16.0004,16.0085,15.9679,15.976,533000.0
2010-06-21 10:35:00,19.67,19.68,19.65,19.68,502600.0,15.976,15.9841,15.9598,15.9841,502600.0
2010-06-21 10:40:00,19.68,19.68,19.67,19.67,309400.0,15.9841,15.9841,15.976,15.976,309400.0
2010-06-21 10:45:00,19.68,19.68,19.64,19.65,399400.0,15.9841,15.9841,15.9516,15.9598,399400.0
2010-06-21 10:50:00,19.64,19.64,19.59,19.6,602200.0,15.9516,15.9516,15.911,15.9191,602200.0
2010-06-21 10:55:00,19.6,19.61,19.55,19.56,551400.0,15.9191,15.9273,15.8785,15.8867,551400.0
2010-06-21 11:00:00,19.57,19.6,19.55,19.59,342800.0,15.8948,15.9191,15.8785,15.911,342800.0
2010-06-21 11:05:00,19.59,19.6,19.57,19.59,245800.0,15.911,15.9191,15.8948,15.911,245800.0
2010-06-21 11:10:00,19.59,19.59,19.57,19.59,239600.0,15.911,15.911,15.8948,15.911,239600.0
2010-06-21 11:15:00,19.59,19.61,19.59,19.61,329000.0,15.911,15.9273,15.911,15.9273,329000.0
2010-06-21 11:20:00,19.61,19.64,19.6,19.61,483400.0,15.9273,15.9516,15.9191,15.9273,483400.0
2010-06-21 11:25:00,19.61,19.63,19.59,19.62,216200.0,15.9273,15.9435,15.911,15.9354,216200.0
2010-06-21 11:30:00,19.62,19.64,19.61,19.64,153400.0,15.9354,15.9516,15.9273,15.9516,153400.0
2010-06-21 11:35:00,19.64,19.64,19.61,19.61,140200.0,15.9516,15.9516,15.9273,15.9273,140200.0
2010-06-21 11:40:00,19.61,19.61,19.59,19.59,534200.0,15.9273,15.9273,15.911,15.911,534200.0
2010-06-21 11:45:00,19.59,19.59,19.54,19.55,371600.0,15.911,15.911,15.8704,15.8785,371600.0
2010-06-21 11:50:00,19.55,19.57,19.53,19.55,451400.0,15.8785,15.8948,15.8623,15.8785,451400.0
2010-06-21 11:55:00,19.55,19.57,19.54,19.56,160400.0,15.8785,15.8948,15.8704,15.8867,160400.0
2010-06-21 12:00:00,19.56,19.56,19.54,19.55,167600.0,15.8867,15.8867,15.8704,15.8785,167600.0
2010-06-21 12:05:00,19.55,19.55,19.5,19.53,398000.0,15.8785,15.8785,15.8379,15.8623,398000.0
2010-06-21 12:10:00,19.53,19.54,19.51,19.52,190200.0,15.8623,15.8704,15.846,15.8542,190200.0
2010-06-21 12:15:00,19.52,19.53,19.51,19.51,176600.0,15.8542,15.8623,15.846,15.846,176600.0
2010-06-21 12:20:00,19.51,19.52,19.49,19.49,224000.0,15.846,15.8542,15.8298,15.8298,224000.0
2010-06-21 12:25:00,19.49,19.5,19.46,19.47,493800.0,15.8298,15.8379,15.8054,15.8136,493800.0
2010-06-21 12:30:00,19.46,19.48,19.45,19.48,425200.0,15.8054,15.8217,15.7973,15.8217,425200.0
2010-06-21 12:35:00,19.48,19.48,19.45,19.46,312400.0,15.8217,15.8217,15.7973,15.8054,312400.0
2010-06-21 12:40:00,19.46,19.48,19.46,19.47,234600.0,15.8054,15.8217,15.8054,15.8136,234600.0
2010-06-21 12:45:00,19.47,19.48,19.45,19.47,265400.0,15.8136,15.8217,15.7973,15.8136,265400.0
2010-06-21 12:50:00,19.47,19.47,19.43,19.44,394800.0,15.8136,15.8136,15.7811,15.7892,394800.0
2010-06-21 12:55:00,19.43,19.49,19.43,19.49,238000.0,15.7811,15.8298,15.7811,15.8298,238000.0
2010-06-21 13:00:00,19.49,19.5,19.48,19.5,165000.0,15.8298,15.8379,15.8217,15.8379,165000.0
2010-06-21 13:05:00,19.5,19.54,19.49,19.54,436000.0,15.8379,15.8704,15.8298,15.8704,436000.0
2010-06-21 13:10:00,19.54,19.6,19.54,19.6,411600.0,15.8704,15.9191,15.8704,15.9191,411600.0
2010-06-21 13:15:00,19.6,19.6,19.57,19.57,159200.0,15.9191,15.9191,15.8948,15.8948,159200.0
2010-06-21 13:20:00,19.56,19.57,19.53,19.53,354400.0,15.8867,15.8948,15.8623,15.8623,354400.0
2010-06-21 13:25:00,19.52,19.54,19.52,19.53,290400.0,15.8542,15.8704,15.8542,15.8623,290400.0
2010-06-21 13:30:00,19.53,19.54,19.51,19.53,387200.0,15.8623,15.8704,15.846,15.8623,387200.0
2010-06-21 13:35:00,19.53,19.53,19.46,19.46,370400.0,15.8623,15.8623,15.8054,15.8054,370400.0
2010-06-21 13:40:00,19.46,19.47,19.43,19.45,556200.0,15.8054,15.8136,15.7811,15.7973,556200.0
2010-06-21 13:45:00,19.45,19.45,19.42,19.45,532400.0,15.7973,15.7973,15.773,15.7973,532400.0
2010-06-21 13:50:00,19.44,19.5,19.44,19.48,359800.0,15.7892,15.8379,15.7892,15.8217,359800.0
2010-06-21 13:55:00,19.48,19.48,19.45,19.45,191400.0,15.8217,15.8217,15.7973,15.7973,191400.0
2010-06-21 14:00:00,19.45,19.46,19.44,19.44,321800.0,15.7973,15.8054,15.7892,15.7892,321800.0
2010-06-21 14:05:00,19.44,19.49,19.43,19.47,618800.0,15.7892,15.8298,15.7811,15.8136,618800.0
2010-06-21 14:10:00,19.48,19.52,19.47,19.52,217000.0,15.8217,15.8542,15.8136,15.8542,217000.0
2010-06-21 14:15:00,19.52,19.57,19.52,19.52,278600.0,15.8542,15.8948,15.8542,15.8542,278600.0
2010-06-21 14:20:00,19.53,19.56,19.52,19.56,525600.0,15.8623,15.8867,15.8542,15.8867,525600.0
2010-06-21 14:25:00,19.56,19.56,19.5,19.52,243400.0,15.8867,15.8867,15.8379,15.8542,243400.0
2010-06-21 14:30:00,19.51,19.53,19.51,19.52,134000.0,15.846,15.8623,15.846,15.8542,134000.0
2010-06-21 14:35:00,19.52,19.54,19.51,19.52,253200.0,15.8542,15.8704,15.846,15.8542,253200.0
2010-06-21 14:40:00,19.53,19.53,19.48,19.5,440000.0,15.8623,15.8623,15.8217,15.8379,440000.0
2010-06-21 14:45:00,19.5,19.52,19.46,19.47,854200.0,15.8379,15.8542,15.8054,15.8136,854200.0
2010-06-21 14:50:00,19.47,19.47,19.43,19.43,881800.0,15.8136,15.8136,15.7811,15.7811,881800.0
2010-06-21 14:55:00,19.43,19.45,19.42,19.42,431400.0,15.7811,15.7973,15.773,15.773,431400.0
2010-06-21 15:00:00,19.42,19.45,19.39,19.4,710600.0,15.773,15.7973,15.7486,15.7567,710600.0
2010-06-21 15:05:00,19.4,19.42,19.37,19.37,1086200.0,15.7567,15.773,15.7323,15.7323,1086200.0
2010-06-21 15:10:00,19.37,19.37,19.3,19.32,1387800.0,15.7323,15.7323,15.6755,15.6917,1387800.0
2010-06-21 15:15:00,19.31,19.35,19.24,19.25,1005800.0,15.6836,15.7161,15.6268,15.6349,1005800.0
2010-06-21 15:20:00,19.25,19.28,19.24,19.27,1120600.0,15.6349,15.6592,15.6268,15.6511,1120600.0
2010-06-21 15:25:00,19.26,19.31,19.25,19.28,1355800.0,15.643,15.6836,15.6349,15.6592,1355800.0
2010-06-21 15:30:00,19.28,19.3,19.24,19.29,934800.0,15.6592,15.6755,15.6268,15.6674,934800.0
2010-06-21 15:35:00,19.29,19.29,19.25,19.27,472200.0,15.6674,15.6674,15.6349,15.6511,472200.0
2010-06-21 15:40:00,19.27,19.27,19.15,19.16,1573400.0,15.6511,15.6511,15.5537,15.5618,1573400.0
2010-06-21 15:45:00,19.16,19.22,19.16,19.22,1752400.0,15.5618,15.6105,15.5618,15.6105,1752400.0
2010-06-21 15:50:00,19.22,19.27,19.21,19.25,1556400.0,15.6105,15.6511,15.6024,15.6349,1556400.0
2010-06-21 15:55:00,19.25,19.3,19.25,19.3,1877000.0,15.6349,15.6755,15.6349,15.6755,1877000.0
2010-06-22 09:30:00,19.33,19.44,19.25,19.44,1337600.0,15.6999,15.7892,15.6349,15.7892,1337600.0
2010-06-22 09:35:00,19.44,19.5,19.39,19.46,828000.0,15.7892,15.8379,15.7486,15.8054,828000.0
2010-06-22 09:40:00,19.47,19.55,19.47,19.55,846600.0,15.8136,15.8785,15.8136,15.8785,846600.0
2010-06-22 09:45:00,19.55,19.61,19.54,19.59,822800.0,15.8785,15.9273,15.8704,15.911,822800.0
2010-06-22 09:50:00,19.59,19.59,19.48,19.49,832400.0,15.911,15.911,15.8217,15.8298,832400.0
2010-06-22 09:55:00,19.49,19.5,19.45,19.47,605200.0,15.8298,15.8379,15.7973,15.8136,605200.0
2010-06-22 10:00:00,19.46,19.46,19.33,19.35,890200.0,15.8054,15.8054,15.6999,15.7161,890200.0
2010-06-22 10:05:00,19.35,19.39,19.34,19.38,424800.0,15.7161,15.7486,15.708,15.7405,424800.0
2010-06-22 10:10:00,19.38,19.43,19.37,19.4,302000.0,15.7405,15.7811,15.7323,15.7567,302000.0
2010-06-22 10:15:00,19.4,19.4,19.31,19.33,339200.0,15.7567,15.7567,15.6836,15.6999,339200.0
2010-06-22 10:20:00,19.33,19.33,19.28,19.33,458600.0,15.6999,15.6999,15.6592,15.6999,458600.0
2010-06-22 10:25:00,19.33,19.4,19.32,19.37,411800.0,15.6999,15.7567,15.6917,15.7323,411800.0
2010-06-22 10:30:00,19.38,19.38,19.24,19.24,582400.0,15.7405,15.7405,15.6268,15.6268,582400.0
2010-06-22 10:35:00,19.24,19.25,19.21,19.25,262000.0,15.6268,15.6349,15.6024,15.6349,262000.0
2010-06-22 10:40:00,19.25,19.29,19.25,19.29,195000.0,15.6349,15.6674,15.6349,15.6674,195000.0
2010-06-22 10:45:00,19.29,19.3,19.28,19.29,168600.0,15.6674,15.6755,15.6592,15.6674,168600.0
2010-06-22 10:50:00,19.29,19.36,19.29,19.36,192400.0,15.6674,15.7242,15.6674,15.7242,192400.0
2010-06-22 10:55:00,19.35,19.36,19.34,19.34,246000.0,15.7161,15.7242,15.708,15.708,246000.0
2010-06-22 11:00:00,19.34,19.34,19.3,19.3,99400.0,15.708,15.708,15.6755,15.6755,99400.0
2010-06-22 11:05:00,19.3,19.3,19.24,19.27,189000.0,15.6755,15.6755,15.6268,15.6511,189000.0
2010-06-22 11:10:00,19.27,19.31,19.26,19.31,136600.0,15.6511,15.6836,15.643,15.6836,136600.0
2010-06-22 11:15:00,19.31,19.31,19.27,19.3,136800.0,15.6836,15.6836,15.6511,15.6755,136800.0
2010-06-22 11:20:00,19.3,19.32,19.28,19.31,111000.0,15.6755,15.6917,15.6592,15.6836,111000.0
2010-06-22 11:25:00,19.31,19.32,19.29,19.32,153200.0,15.6836,15.6917,15.6674,15.6917,153200.0
2010-06-22 11:30:00,19.32,19.39,19.31,19.38,135600.0,15.6917,15.7486,15.6836,15.7405,135600.0
2010-06-22 11:35:00,19.38,19.46,19.38,19.43,1458800.0,15.7405,15.8054,15.7405,15.7811,1458800.0
2010-06-22 11:40:00,19.43,19.43,19.39,19.39,146600.0,15.7811,15.7811,15.7486,15.7486,146600.0
2010-06-22 11:45:00,19.4,19.42,19.39,19.41,105400.0,15.7567,15.773,15.7486,15.7648,105400.0
2010-06-22 11:50:00,19.41,19.48,19.41,19.43,736600.0,15.7648,15.8217,15.7648,15.7811,736600.0
2010-06-22 11:55:00,19.43,19.43,19.36,19.38,128200.0,15.7811,15.7811,15.7242,15.7405,128200.0
2010-06-22 12:00:00,19.38,19.39,19.34,19.35,143600.0,15.7405,15.7486,15.708,15.7161,143600.0
2010-06-22 12:05:00,19.35,19.39,19.35,19.38,89800.0,15.7161,15.7486,15.7161,15.7405,89800.0
2010-06-22 12:10:00,19.38,19.39,19.36,19.36,104800.0,15.7405,15.7486,15.7242,15.7242,104800.0
2010-06-22 12:15:00,19.36,19.38,19.35,19.38,48000.0,15.7242,15.7405,15.7161,15.7405,48000.0
2010-06-22 12:20:00,19.38,19.38,19.35,19.37,77800.0,15.7405,15.7405,15.7161,15.7323,77800.0
2010-06-22 12:25:00,19.38,19.39,19.33,19.33,108200.0,15.7405,15.7486,15.6999,15.6999,108200.0
2010-06-22 12:30:00,19.33,19.33,19.29,19.31,143600.0,15.6999,15.6999,15.6674,15.6836,143600.0
2010-06-22 12:35:00,19.31,19.31,19.29,19.31,160000.0,15.6836,15.6836,15.6674,15.6836,160000.0
2010-06-22 12:40:00,19.3,19.31,19.29,19.29,22600.0,15.6755,15.6836,15.6674,15.6674,22600.0
2010-06-22 12:45:00,19.29,19.33,19.29,19.32,35200.0,15.6674,15.6999,15.6674,15.6917,35200.0
2010-06-22 12:50:00,19.32,19.34,19.32,19.34,37600.0,15.6917,15.708,15.6917,15.708,37600.0
2010-06-22 12:55:00,19.34,19.35,19.33,19.33,28800.0,15.708,15.7161,15.6999,15.6999,28800.0
2010-06-22 13:00:00,19.33,19.35,19.32,19.35,63000.0,15.6999,15.7161,15.6917,15.7161,63000.0
2010-06-22 13:05:00,19.35,19.38,19.34,19.36,289200.0,15.7161,15.7405,15.708,15.7242,289200.0
2010-06-22 13:10:00,19.36,19.36,19.34,19.35,94000.0,15.7242,15.7242,15.708,15.7161,94000.0
2010-06-22 13:15:00,19.35,19.35,19.34,19.35,73400.0,15.7161,15.7161,15.708,15.7161,73400.0
2010-06-22 13:20:00,19.35,19.35,19.27,19.28,286800.0,15.7161,15.7161,15.6511,15.6592,286800.0
2010-06-22 13:25:00,19.28,19.28,19.23,19.24,292200.0,15.6592,15.6592,15.6186,15.6268,292200.0
2010-06-22 13:30:00,19.23,19.24,19.18,19.19,578800.0,15.6186,15.6268,15.578,15.5861,578800.0
2010-06-22 13:35:00,19.2,19.2,19.2,19.2,518400.0,15.5943,15.5943,15.5943,15.5943,518400.0
2010-06-22 13:40:00,19.2,19.28,19.2,19.25,315000.0,15.5943,15.6592,15.5943,15.6349,315000.0
2010-06-22 13:45:00,19.27,19.29,19.24,19.24,793000.0,15.6511,15.6674,15.6268,15.6268,793000.0
2010-06-22 13:50:00,19.24,19.24,19.19,19.2,419400.0,15.6268,15.6268,15.5861,15.5943,419400.0
2010-06-22 13:55:00,19.2,19.21,19.2,19.2,295200.0,15.5943,15.6024,15.5943,15.5943,295200.0
2010-06-22 14:00:00,19.2,19.2,19.11,19.11,1057600.0,15.5943,15.5943,15.5212,15.5212,1057600.0
2010-06-22 14:05:00,19.11,19.12,19.07,19.07,1111600.0,15.5212,15.5293,15.4887,15.4887,1111600.0
2010-06-22 14:10:00,19.07,19.11,19.06,19.11,516800.0,15.4887,15.5212,15.4806,15.5212,516800.0
2010-06-22 14:15:00,19.11,19.13,19.09,19.09,442200.0,15.5212,15.5374,15.5049,15.5049,442200.0
2010-06-22 14:20:00,19.09,19.1,19.06,19.06,438200.0,15.5049,15.513,15.4806,15.4806,438200.0
2010-06-22 14:25:00,19.05,19.06,19.02,19.04,750600.0,15.4724,15.4806,15.4481,15.4643,750600.0
2010-06-22 14:30:00,19.04,19.05,19.01,19.04,584000.0,15.4643,15.4724,15.4399,15.4643,584000.0
2010-06-22 14:35:00,19.05,19.07,19.03,19.05,465800.0,15.4724,15.4887,15.4562,15.4724,465800.0
2010-06-22 14:40:00,19.04,19.04,18.95,18.95,346600.0,15.4643,15.4643,15.3912,15.3912,346600.0
2010-06-22 14:45:00,18.95,18.97,18.93,18.93,448600.0,15.3912,15.4075,15.375,15.375,448600.0
2010-06-22 14:50:00,18.93,18.94,18.9,18.93,621800.0,15.375,15.3831,15.3506,15.375,621800.0
2010-06-22 14:55:00,18.93,18.95,18.88,18.93,630800.0,15.375,15.3912,15.3344,15.375,630800.0
2010-06-22 15:00:00,18.93,18.97,18.93,18.97,545000.0,15.375,15.4075,15.375,15.4075,545000.0
2010-06-22 15:05:00,18.97,19.0,18.93,18.93,578400.0,15.4075,15.4318,15.375,15.375,578400.0
2010-06-22 15:10:00,18.93,18.99,18.92,18.98,286200.0,15.375,15.4237,15.3669,15.4156,286200.0
2010-06-22 15:15:00,18.98,19.03,18.97,19.02,920600.0,15.4156,15.4562,15.4075,15.4481,920600.0
2010-06-22 15:20:00,19.02,19.03,18.93,18.94,644800.0,15.4481,15.4562,15.375,15.3831,644800.0
2010-06-22 15:25:00,18.94,18.99,18.93,18.94,352600.0,15.3831,15.4237,15.375,15.3831,352600.0
2010-06-22 15:30:00,18.94,18.94,18.87,18.91,1422600.0,15.3831,15.3831,15.3262,15.3587,1422600.0
2010-06-22 15:35:00,18.91,18.93,18.89,18.93,657600.0,15.3587,15.375,15.3425,15.375,657600.0
2010-06-22 15:40:00,18.93,18.95,18.9,18.93,1239400.0,15.375,15.3912,15.3506,15.375,1239400.0
2010-06-22 15:45:00,18.93,18.96,18.9,18.96,3080400.0,15.375,15.3993,15.3506,15.3993,3080400.0
2010-06-22 15:50:00,18.96,18.96,18.9,18.92,1818800.0,15.3993,15.3993,15.3506,15.3669,1818800.0
2010-06-22 15:55:00,18.92,18.94,18.91,18.92,2139200.0,15.3669,15.3831,15.3587,15.3669,2139200.0
2010-06-23 09:30:00,19.08,19.08,18.92,18.93,283600.0,15.4968,15.4968,15.3669,15.375,283600.0
2010-06-23 09:35:00,18.92,18.99,18.91,18.93,770400.0,15.3669,15.4237,15.3587,15.375,770400.0
2010-06-23 09:40:00,18.93,18.98,18.91,18.95,963200.0,15.375,15.4156,15.3587,15.3912,963200.0
2010-06-23 09:45:00,18.95,18.96,18.92,18.93,501800.0,15.3912,15.3993,15.3669,15.375,501800.0
2010-06-23 09:50:00,18.93,18.97,18.93,18.94,318200.0,15.375,15.4075,15.375,15.3831,318200.0
2010-06-23 09:55:00,18.95,19.0,18.92,18.99,457400.0,15.3912,15.4318,15.3669,15.4237,457400.0
2010-06-23 10:00:00,18.99,18.99,18.72,18.74,2431600.0,15.4237,15.4237,15.2044,15.2207,2431600.0
2010-06-23 10:05:00,18.74,18.76,18.68,18.73,1162600.0,15.2207,15.2369,15.1719,15.2125,1162600.0
2010-06-23 10:10:00,18.73,18.79,18.71,18.79,637600.0,15.2125,15.2613,15.1963,15.2613,637600.0
2010-06-23 10:15:00,18.79,18.82,18.75,18.81,472200.0,15.2613,15.2856,15.2288,15.2775,472200.0
2010-06-23 10:20:00,18.81,18.81,18.75,18.77,335200.0,15.2775,15.2775,15.2288,15.245,335200.0
2010-06-23 10:25:00,18.77,18.77,18.74,18.74,159400.0,15.245,15.245,15.2207,15.2207,159400.0
2010-06-23 10:30:00,18.74,18.83,18.74,18.82,325400.0,15.2207,15.2938,15.2207,15.2856,325400.0
2010-06-23 10:35:00,18.82,18.83,18.8,18.81,186400.0,15.2856,15.2938,15.2694,15.2775,186400.0
2010-06-23 10:40:00,18.81,18.82,18.78,18.81,170800.0,15.2775,15.2856,15.2531,15.2775,170800.0
2010-06-23 10:45:00,18.8,18.85,18.8,18.85,278800.0,15.2694,15.31,15.2694,15.31,278800.0
2010-06-23 10:50:00,18.85,18.91,18.85,18.91,1164200.0,15.31,15.3587,15.31,15.3587,1164200.0
2010-06-23 10:55:00,18.91,18.93,18.88,18.88,525600.0,15.3587,15.375,15.3344,15.3344,525600.0
2010-06-23 11:00:00,18.87,18.87,18.84,18.84,240000.0,15.3262,15.3262,15.3019,15.3019,240000.0
2010-06-23 11:05:00,18.84,18.89,18.84,18.88,331400.0,15.3019,15.3425,15.3019,15.3344,331400.0
2010-06-23 11:10:00,18.88,18.89,18.81,18.83,254200.0,15.3344,15.3425,15.2775,15.2938,254200.0
2010-06-23 11:15:00,18.83,18.85,18.82,18.85,195400.0,15.2938,15.31,15.2856,15.31,195400.0
2010-06-23 11:20:00,18.85,18.9,18.85,18.89,294200.0,15.31,15.3506,15.31,15.3425,294200.0
2010-06-23 11:25:00,18.88,18.92,18.88,18.89,324000.0,15.3344,15.3669,15.3344,15.3425,324000.0
2010-06-23 11:30:00,18.89,18.9,18.87,18.88,44000.0,15.3425,15.3506,15.3262,15.3344,44000.0
2010-06-23 11:35:00,18.88,18.91,18.86,18.9,1737000.0,15.3344,15.3587,15.3181,15.3506,1737000.0
2010-06-23 11:40:00,18.9,18.92,18.9,18.9,309600.0,15.3506,15.3669,15.3506,15.3506,309600.0
2010-06-23 11:45:00,18.9,18.92,18.9,18.91,298400.0,15.3506,15.3669,15.3506,15.3587,298400.0
2010-06-23 11:50:00,18.91,18.92,18.86,18.86,306200.0,15.3587,15.3669,15.3181,15.3181,306200.0
2010-06-23 11:55:00,18.86,18.93,18.85,18.93,373000.0,15.3181,15.375,15.31,15.375,373000.0
2010-06-23 12:00:00,18.92,18.95,18.92,18.95,373400.0,15.3669,15.3912,15.3669,15.3912,373400.0
2010-06-23 12:05:00,18.94,18.97,18.94,18.96,45600.0,15.3831,15.4075,15.3831,15.3993,45600.0
2010-06-23 12:10:00,18.96,18.96,18.92,18.92,54000.0,15.3993,15.3993,15.3669,15.3669,54000.0
2010-06-23 12:15:00,18.92,18.95,18.91,18.95,56800.0,15.3669,15.3912,15.3587,15.3912,56800.0
2010-06-23 12:20:00,18.95,18.96,18.94,18.95,140800.0,15.3912,15.3993,15.3831,15.3912,140800.0
2010-06-23 12:25:00,18.95,18.97,18.95,18.95,74200.0,15.3912,15.4075,15.3912,15.3912,74200.0
2010-06-23 12:30:00,18.95,18.95,18.92,18.92,43000.0,15.3912,15.3912,15.3669,15.3669,43000.0
2010-06-23 12:35:00,18.92,18.96,18.92,18.93,104400.0,15.3669,15.3993,15.3669,15.375,104400.0
2010-06-23 12:40:00,18.93,18.97,18.93,18.97,157000.0,15.375,15.4075,15.375,15.4075,157000.0
2010-06-23 12:45:00,18.98,19.0,18.96,19.0,311000.0,15.4156,15.4318,15.3993,15.4318,311000.0
2010-06-23 12:50:00,19.0,19.01,18.99,18.99,151800.0,15.4318,15.4399,15.4237,15.4237,151800.0
2010-06-23 12:55:00,18.99,18.99,18.97,18.99,203400.0,15.4237,15.4237,15.4075,15.4237,203400.0
2010-06-23 13:00:00,18.99,19.05,18.99,19.02,259400.0,15.4237,15.4724,15.4237,15.4481,259400.0
2010-06-23 13:05:00,19.02,19.03,18.99,19.03,290600.0,15.4481,15.4562,15.4237,15.4562,290600.0
2010-06-23 13:10:00,19.03,19.05,19.03,19.04,101200.0,15.4562,15.4724,15.4562,15.4643,101200.0
2010-06-23 13:15:00,19.04,19.06,19.0,19.05,630400.0,15.4643,15.4806,15.4318,15.4724,630400.0
2010-06-23 13:20:00,19.05,19.06,19.03,19.04,88000.0,15.4724,15.4806,15.4562,15.4643,88000.0
2010-06-23 13:25:00,19.04,19.06,19.03,19.06,62400.0,15.4643,15.4806,15.4562,15.4806,62400.0
2010-06-23 13:30:00,19.06,19.07,19.05,19.06,54000.0,15.4806,15.4887,15.4724,15.4806,54000.0
2010-06-23 13:35:00,19.06,19.08,19.05,19.08,204000.0,15.4806,15.4968,15.4724,15.4968,204000.0
2010-06-23 13:40:00,19.08,19.13,19.08,19.13,1647600.0,15.4968,15.5374,15.4968,15.5374,1647600.0
2010-06-23 13:45:00,19.13,19.13,19.1,19.11,306200.0,15.5374,15.5374,15.513,15.5212,306200.0
2010-06-23 13:50:00,19.11,19.14,19.11,19.13,205200.0,15.5212,15.5455,15.5212,15.5374,205200.0
2010-06-23 13:55:00,19.13,19.15,19.12,19.15,391800.0,15.5374,15.5537,15.5293,15.5537,391800.0
2010-06-23 14:00:00,19.14,19.17,19.13,19.17,301000.0,15.5455,15.5699,15.5374,15.5699,301000.0
2010-06-23 14:05:00,19.16,19.17,19.14,19.15,508400.0,15.5618,15.5699,15.5455,15.5537,508400.0
2010-06-23 14:10:00,19.14,19.15,19.09,19.09,235800.0,15.5455,15.5537,15.5049,15.5049,235800.0
2010-06-23 14:15:00,19.09,19.11,19.03,19.09,620600.0,15.5049,15.5212,15.4562,15.5049,620600.0
2010-06-23 14:20:00,19.09,19.11,19.03,19.06,512600.0,15.5049,15.5212,15.4562,15.4806,512600.0
2010-06-23 14:25:00,19.06,19.11,19.03,19.11,312200.0,15.4806,15.5212,15.4562,15.5212,312200.0
2010-06-23 14:30:00,19.11,19.25,19.11,19.18,1142400.0,15.5212,15.6349,15.5212,15.578,1142400.0
2010-06-23 14:35:00,19.18,19.21,19.14,19.15,213200.0,15.578,15.6024,15.5455,15.5537,213200.0
2010-06-23 14:40:00,19.16,19.17,19.1,19.11,200200.0,15.5618,15.5699,15.513,15.5212,200200.0
2010-06-23 14:45:00,19.1,19.11,19.06,19.08,359600.0,15.513,15.5212,15.4806,15.4968,359600.0
2010-06-23 14:50:00,19.07,19.11,19.03,19.09,456600.0,15.4887,15.5212,15.4562,15.5049,456600.0
2010-06-23 14:55:00,19.09,19.1,19.05,19.08,511000.0,15.5049,15.513,15.4724,15.4968,511000.0
2010-06-23 15:00:00,19.08,19.11,19.04,19.05,424400.0,15.4968,15.5212,15.4643,15.4724,424400.0
2010-06-23 15:05:00,19.05,19.05,18.94,18.97,819400.0,15.4724,15.4724,15.3831,15.4075,819400.0
2010-06-23 15:10:00,18.97,19.04,18.97,19.0,386200.0,15.4075,15.4643,15.4075,15.4318,386200.0
2010-06-23 15:15:00,18.99,19.02,18.97,19.0,275400.0,15.4237,15.4481,15.4075,15.4318,275400.0
2010-06-23 15:20:00,19.0,19.05,18.99,19.05,323800.0,15.4318,15.4724,15.4237,15.4724,323800.0
2010-06-23 15:25:00,19.05,19.08,19.02,19.07,190800.0,15.4724,15.4968,15.4481,15.4887,190800.0
2010-06-23 15:30:00,19.07,19.07,19.0,19.03,288600.0,15.4887,15.4887,15.4318,15.4562,288600.0
2010-06-23 15:35:00,19.03,19.1,19.02,19.1,315000.0,15.4562,15.513,15.4481,15.513,315000.0
2010-06-23 15:40:00,19.09,19.14,19.05,19.12,839600.0,15.5049,15.5455,15.4724,15.5293,839600.0
2010-06-23 15:45:00,19.12,19.15,19.11,19.12,732200.0,15.5293,15.5537,15.5212,15.5293,732200.0
2010-06-23 15:50:00,19.12,19.12,19.07,19.08,619400.0,15.5293,15.5293,15.4887,15.4968,619400.0
2010-06-23 15:55:00,19.07,19.08,19.04,19.06,950600.0,15.4887,15.4968,15.4643,15.4806,950600.0
2010-06-24 09:30:00,18.91,18.99,18.83,18.86,1522600.0,15.3587,15.4237,15.2938,15.3181,1522600.0
2010-06-24 09:35:00,18.86,18.88,18.81,18.81,691200.0,15.3181,15.3344,15.2775,15.2775,691200.0
2010-06-24 09:40:00,18.8,18.81,18.74,18.74,1051600.0,15.2694,15.2775,15.2207,15.2207,1051600.0
2010-06-24 09:45:00,18.74,18.75,18.69,18.74,1150400.0,15.2207,15.2288,15.18,15.2207,1150400.0
2010-06-24 09:50:00,18.73,18.73,18.65,18.67,987400.0,15.2125,15.2125,15.1476,15.1638,987400.0
2010-06-24 09:55:00,18.66,18.66,18.51,18.54,2180400.0,15.1557,15.1557,15.0338,15.0582,2180400.0
2010-06-24 10:00:00,18.54,18.63,18.54,18.63,1055000.0,15.0582,15.1313,15.0582,15.1313,1055000.0
2010-06-24 10:05:00,18.63,18.74,18.63,18.72,358800.0,15.1313,15.2207,15.1313,15.2044,358800.0
2010-06-24 10:10:00,18.71,18.73,18.61,18.62,484800.0,15.1963,15.2125,15.1151,15.1232,484800.0
2010-06-24 10:15:00,18.62,18.66,18.61,18.66,363800.0,15.1232,15.1557,15.1151,15.1557,363800.0
2010-06-24 10:20:00,18.67,18.71,18.67,18.7,325200.0,15.1638,15.1963,15.1638,15.1882,325200.0
2010-06-24 10:25:00,18.7,18.75,18.7,18.7,687400.0,15.1882,15.2288,15.1882,15.1882,687400.0
2010-06-24 10:30:00,18.7,18.7,18.62,18.62,690800.0,15.1882,15.1882,15.1232,15.1232,690800.0
2010-06-24 10:35:00,18.63,18.66,18.6,18.66,648200.0,15.1313,15.1557,15.1069,15.1557,648200.0
2010-06-24 10:40:00,18.66,18.66,18.57,18.57,470200.0,15.1557,15.1557,15.0826,15.0826,470200.0
2010-06-24 10:45:00,18.56,18.58,18.53,18.58,882800.0,15.0745,15.0907,15.0501,15.0907,882800.0
2010-06-24 10:50:00,18.58,18.58,18.53,18.53,360800.0,15.0907,15.0907,15.0501,15.0501,360800.0
2010-06-24 10:55:00,18.53,18.59,18.5,18.59,619000.0,15.0501,15.0988,15.0257,15.0988,619000.0
2010-06-24 11:00:00,18.59,18.59,18.52,18.53,606800.0,15.0988,15.0988,15.042,15.0501,606800.0
2010-06-24 11:05:00,18.53,18.53,18.47,18.51,435400.0,15.0501,15.0501,15.0014,15.0338,435400.0
2010-06-24 11:10:00,18.51,18.52,18.5,18.52,169800.0,15.0338,15.042,15.0257,15.042,169800.0
2010-06-24 11:15:00,18.52,18.56,18.52,18.54,403800.0,15.042,15.0745,15.042,15.0582,403800.0
2010-06-24 11:20:00,18.55,18.55,18.52,18.55,224400.0,15.0663,15.0663,15.042,15.0663,224400.0
2010-06-24 11:25:00,18.55,18.57,18.54,18.55,115400.0,15.0663,15.0826,15.0582,15.0663,115400.0
2010-06-24 11:30:00,18.55,18.56,18.52,18.53,324600.0,15.0663,15.0745,15.042,15.0501,324600.0
2010-06-24 11:35:00,18.53,18.57,18.52,18.56,333000.0,15.0501,15.0826,15.042,15.0745,333000.0
2010-06-24 11:40:00,18.56,18.63,18.55,18.6,552200.0,15.0745,15.1313,15.0663,15.1069,552200.0
2010-06-24 11:45:00,18.6,18.66,18.6,18.66,233200.0,15.1069,15.1557,15.1069,15.1557,233200.0
2010-06-24 11:50:00,18.65,18.66,18.61,18.65,267200.0,15.1476,15.1557,15.1151,15.1476,267200.0
2010-06-24 11:55:00,18.65,18.68,18.65,18.67,173600.0,15.1476,15.1719,15.1476,15.1638,173600.0
2010-06-24 12:00:00,18.67,18.74,18.67,18.73,677200.0,15.1638,15.2207,15.1638,15.2125,677200.0
2010-06-24 12:05:00,18.73,18.74,18.67,18.67,480400.0,15.2125,15.2207,15.1638,15.1638,480400.0
2010-06-24 12:10:00,18.67,18.68,18.65,18.65,151000.0,15.1638,15.1719,15.1476,15.1476,151000.0
2010-06-24 12:15:00,18.65,18.66,18.6,18.6,210200.0,15.1476,15.1557,15.1069,15.1069,210200.0
2010-06-24 12:20:00,18.6,18.64,18.59,18.63,120200.0,15.1069,15.1394,15.0988,15.1313,120200.0
2010-06-24 12:25:00,18.63,18.64,18.61,18.62,101000.0,15.1313,15.1394,15.1151,15.1232,101000.0
2010-06-24 12:30:00,18.61,18.65,18.61,18.64,446600.0,15.1151,15.1476,15.1151,15.1394,446600.0
2010-06-24 12:35:00,18.64,18.64,18.6,18.61,163200.0,15.1394,15.1394,15.1069,15.1151,163200.0
2010-06-24 12:40:00,18.61,18.64,18.58,18.58,379400.0,15.1151,15.1394,15.0907,15.0907,379400.0
2010-06-24 12:45:00,18.58,18.61,18.58,18.6,283200.0,15.0907,15.1151,15.0907,15.1069,283200.0
2010-06-24 12:50:00,18.6,18.66,18.6,18.65,489800.0,15.1069,15.1557,15.1069,15.1476,489800.0
2010-06-24 12:55:00,18.66,18.66,18.65,18.65,285400.0,15.1557,15.1557,15.1476,15.1476,285400.0
2010-06-24 13:00:00,18.66,18.7,18.63,18.68,389800.0,15.1557,15.1882,15.1313,15.1719,389800.0
2010-06-24 13:05:00,18.68,18.68,18.66,18.68,216200.0,15.1719,15.1719,15.1557,15.1719,216200.0
2010-06-24 13:10:00,18.68,18.74,18.68,18.74,191600.0,15.1719,15.2207,15.1719,15.2207,191600.0
2010-06-24 13:15:00,18.75,18.75,18.73,18.74,252200.0,15.2288,15.2288,15.2125,15.2207,252200.0
2010-06-24 13:20:00,18.74,18.74,18.71,18.71,146400.0,15.2207,15.2207,15.1963,15.1963,146400.0
2010-06-24 13:25:00,18.72,18.72,18.69,18.7,87400.0,15.2044,15.2044,15.18,15.1882,87400.0
2010-06-24 13:30:00,18.7,18.75,18.7,18.75,316000.0,15.1882,15.2288,15.1882,15.2288,316000.0
2010-06-24 13:35:00,18.75,18.78,18.74,18.75,378800.0,15.2288,15.2531,15.2207,15.2288,378800.0
2010-06-24 13:40:00,18.75,18.77,18.71,18.73,536200.0,15.2288,15.245,15.1963,15.2125,536200.0
2010-06-24 13:45:00,18.73,18.75,18.7,18.74,207000.0,15.2125,15.2288,15.1882,15.2207,207000.0
2010-06-24 13:50:00,18.74,18.79,18.74,18.78,392400.0,15.2207,15.2613,15.2207,15.2531,392400.0
2010-06-24 13:55:00,18.77,18.84,18.77,18.84,557200.0,15.245,15.3019,15.245,15.3019,557200.0
2010-06-24 14:00:00,18.83,18.83,18.76,18.76,307400.0,15.2938,15.2938,15.2369,15.2369,307400.0
2010-06-24 14:05:00,18.77,18.8,18.75,18.78,145000.0,15.245,15.2694,15.2288,15.2531,145000.0
2010-06-24 14:10:00,18.78,18.78,18.73,18.74,303600.0,15.2531,15.2531,15.2125,15.2207,303600.0
2010-06-24 14:15:00,18.74,18.75,18.73,18.74,172200.0,15.2207,15.2288,15.2125,15.2207,172200.0
2010-06-24 14:20:00,18.74,18.74,18.72,18.73,108400.0,15.2207,15.2207,15.2044,15.2125,108400.0
2010-06-24 14:25:00,18.74,18.75,18.74,18.75,48400.0,15.2207,15.2288,15.2207,15.2288,48400.0
2010-06-24 14:30:00,18.75,18.75,18.72,18.72,191400.0,15.2288,15.2288,15.2044,15.2044,191400.0
2010-06-24 14:35:00,18.72,18.72,18.7,18.7,250600.0,15.2044,15.2044,15.1882,15.1882,250600.0
2010-06-24 14:40:00,18.7,18.71,18.69,18.7,169800.0,15.1882,15.1963,15.18,15.1882,169800.0
2010-06-24 14:45:00,18.7,18.72,18.67,18.68,187200.0,15.1882,15.2044,15.1638,15.1719,187200.0
2010-06-24 14:50:00,18.68,18.68,18.66,18.67,281400.0,15.1719,15.1719,15.1557,15.1638,281400.0
2010-06-24 14:55:00,18.67,18.67,18.64,18.66,296600.0,15.1638,15.1638,15.1394,15.1557,296600.0
2010-06-24 15:00:00,18.66,18.69,18.66,18.67,248600.0,15.1557,15.18,15.1557,15.1638,248600.0
2010-06-24 15:05:00,18.68,18.68,18.64,18.64,132600.0,15.1719,15.1719,15.1394,15.1394,132600.0
2010-06-24 15:10:00,18.64,18.64,18.57,18.58,423800.0,15.1394,15.1394,15.0826,15.0907,423800.0
2010-06-24 15:15:00,18.58,18.6,18.55,18.57,324000.0,15.0907,15.1069,15.0663,15.0826,324000.0
2010-06-24 15:20:00,18.56,18.61,18.56,18.59,370600.0,15.0745,15.1151,15.0745,15.0988,370600.0
2010-06-24 15:25:00,18.59,18.66,18.58,18.64,838400.0,15.0988,15.1557,15.0907,15.1394,838400.0
2010-06-24 15:30:00,18.64,18.64,18.6,18.63,259000.0,15.1394,15.1394,15.1069,15.1313,259000.0
2010-06-24 15:35:00,18.63,18.65,18.61,18.64,423600.0,15.1313,15.1476,15.1151,15.1394,423600.0
2010-06-24 15:40:00,18.64,18.64,18.6,18.63,521800.0,15.1394,15.1394,15.1069,15.1313,521800.0
2010-06-24 15:45:00,18.64,18.65,18.59,18.6,579200.0,15.1394,15.1476,15.0988,15.1069,579200.0
2010-06-24 15:50:00,18.61,18.62,18.58,18.61,778000.0,15.1151,15.1232,15.0907,15.1151,778000.0
2010-06-24 15:55:00,18.61,18.61,18.58,18.59,1314000.0,15.1151,15.1151,15.0907,15.0988,1314000.0
2010-06-25 09:30:00,18.53,18.6,18.41,18.42,705000.0,15.0501,15.1069,14.9526,14.9608,705000.0
2010-06-25 09:35:00,18.41,18.49,18.41,18.42,1450200.0,14.9526,15.0176,14.9526,14.9608,1450200.0
2010-06-25 09:40:00,18.42,18.47,18.42,18.43,464400.0,14.9608,15.0014,14.9608,14.9689,464400.0
2010-06-25 09:45:00,18.43,18.46,18.42,18.43,423800.0,14.9689,14.9932,14.9608,14.9689,423800.0
2010-06-25 09:50:00,18.43,18.43,18.39,18.42,418600.0,14.9689,14.9689,14.9364,14.9608,418600.0
2010-06-25 09:55:00,18.42,18.59,18.38,18.59,2368400.0,14.9608,15.0988,14.9283,15.0988,2368400.0
2010-06-25 10:00:00,18.59,18.69,18.59,18.67,1136800.0,15.0988,15.18,15.0988,15.1638,1136800.0
2010-06-25 10:05:00,18.67,18.7,18.67,18.68,418000.0,15.1638,15.1882,15.1638,15.1719,418000.0
2010-06-25 10:10:00,18.67,18.68,18.64,18.65,120400.0,15.1638,15.1719,15.1394,15.1476,120400.0
2010-06-25 10:15:00,18.65,18.66,18.58,18.6,504000.0,15.1476,15.1557,15.0907,15.1069,504000.0
2010-06-25 10:20:00,18.59,18.6,18.55,18.56,208800.0,15.0988,15.1069,15.0663,15.0745,208800.0
2010-06-25 10:25:00,18.56,18.56,18.52,18.53,1042000.0,15.0745,15.0745,15.042,15.0501,1042000.0
2010-06-25 10:30:00,18.53,18.53,18.48,18.52,311600.0,15.0501,15.0501,15.0095,15.042,311600.0
2010-06-25 10:35:00,18.52,18.52,18.46,18.48,356400.0,15.042,15.042,14.9932,15.0095,356400.0
2010-06-25 10:40:00,18.48,18.59,18.48,18.59,379400.0,15.0095,15.0988,15.0095,15.0988,379400.0
2010-06-25 10:45:00,18.59,18.61,18.58,18.59,362600.0,15.0988,15.1151,15.0907,15.0988,362600.0
2010-06-25 10:50:00,18.59,18.6,18.47,18.47,513200.0,15.0988,15.1069,15.0014,15.0014,513200.0
2010-06-25 10:55:00,18.47,18.53,18.46,18.5,360400.0,15.0014,15.0501,14.9932,15.0257,360400.0
2010-06-25 11:00:00,18.5,18.52,18.49,18.51,245200.0,15.0257,15.042,15.0176,15.0338,245200.0
2010-06-25 11:05:00,18.51,18.57,18.51,18.57,62800.0,15.0338,15.0826,15.0338,15.0826,62800.0
2010-06-25 11:10:00,18.57,18.58,18.54,18.57,300000.0,15.0826,15.0907,15.0582,15.0826,300000.0
2010-06-25 11:15:00,18.57,18.58,18.55,18.57,129600.0,15.0826,15.0907,15.0663,15.0826,129600.0
2010-06-25 11:20:00,18.57,18.57,18.52,18.55,154600.0,15.0826,15.0826,15.042,15.0663,154600.0
2010-06-25 11:25:00,18.56,18.61,18.54,18.61,447000.0,15.0745,15.1151,15.0582,15.1151,447000.0
2010-06-25 11:30:00,18.61,18.65,18.61,18.64,387400.0,15.1151,15.1476,15.1151,15.1394,387400.0
2010-06-25 11:35:00,18.63,18.63,18.59,18.59,68000.0,15.1313,15.1313,15.0988,15.0988,68000.0
2010-06-25 11:40:00,18.59,18.61,18.57,18.59,83400.0,15.0988,15.1151,15.0826,15.0988,83400.0
2010-06-25 11:45:00,18.59,18.64,18.57,18.64,132600.0,15.0988,15.1394,15.0826,15.1394,132600.0
2010-06-25 11:50:00,18.64,18.68,18.64,18.67,178800.0,15.1394,15.1719,15.1394,15.1638,178800.0
2010-06-25 11:55:00,18.66,18.67,18.65,18.65,174200.0,15.1557,15.1638,15.1476,15.1476,174200.0
2010-06-25 12:00:00,18.65,18.65,18.61,18.63,55200.0,15.1476,15.1476,15.1151,15.1313,55200.0
2010-06-25 12:05:00,18.63,18.66,18.61,18.65,149400.0,15.1313,15.1557,15.1151,15.1476,149400.0
2010-06-25 12:10:00,18.65,18.65,18.62,18.62,83800.0,15.1476,15.1476,15.1232,15.1232,83800.0
2010-06-25 12:15:00,18.61,18.61,18.59,18.61,65200.0,15.1151,15.1151,15.0988,15.1151,65200.0
2010-06-25 12:20:00,18.61,18.65,18.61,18.64,62200.0,15.1151,15.1476,15.1151,15.1394,62200.0
2010-06-25 12:25:00,18.64,18.65,18.63,18.64,64200.0,15.1394,15.1476,15.1313,15.1394,64200.0
2010-06-25 12:30:00,18.63,18.66,18.63,18.65,115000.0,15.1313,15.1557,15.1313,15.1476,115000.0
2010-06-25 12:35:00,18.65,18.65,18.62,18.62,109600.0,15.1476,15.1476,15.1232,15.1232,109600.0
2010-06-25 12:40:00,18.61,18.64,18.61,18.63,72400.0,15.1151,15.1394,15.1151,15.1313,72400.0
2010-06-25 12:45:00,18.63,18.65,18.63,18.63,94400.0,15.1313,15.1476,15.1313,15.1313,94400.0
2010-06-25 12:50:00,18.63,18.63,18.58,18.59,129200.0,15.1313,15.1313,15.0907,15.0988,129200.0
2010-06-25 12:55:00,18.59,18.61,18.59,18.61,74200.0,15.0988,15.1151,15.0988,15.1151,74200.0
2010-06-25 13:00:00,18.61,18.63,18.61,18.63,56200.0,15.1151,15.1313,15.1151,15.1313,56200.0
2010-06-25 13:05:00,18.63,18.66,18.61,18.66,52600.0,15.1313,15.1557,15.1151,15.1557,52600.0
2010-06-25 13:10:00,18.66,18.73,18.66,18.67,348200.0,15.1557,15.2125,15.1557,15.1638,348200.0
2010-06-25 13:15:00,18.68,18.71,18.67,18.69,165000.0,15.1719,15.1963,15.1638,15.18,165000.0
2010-06-25 13:20:00,18.69,18.69,18.68,18.68,73000.0,15.18,15.18,15.1719,15.1719,73000.0
2010-06-25 13:25:00,18.68,18.75,18.68,18.75,83000.0,15.1719,15.2288,15.1719,15.2288,83000.0
2010-06-25 13:30:00,18.75,18.82,18.75,18.82,311000.0,15.2288,15.2856,15.2288,15.2856,311000.0
2010-06-25 13:35:00,18.82,18.86,18.78,18.78,857000.0,15.2856,15.3181,15.2531,15.2531,857000.0
2010-06-25 13:40:00,18.79,18.8,18.78,18.79,122400.0,15.2613,15.2694,15.2531,15.2613,122400.0
2010-06-25 13:45:00,18.79,18.8,18.77,18.78,110800.0,15.2613,15.2694,15.245,15.2531,110800.0
2010-06-25 13:50:00,18.78,18.78,18.73,18.74,155200.0,15.2531,15.2531,15.2125,15.2207,155200.0
2010-06-25 13:55:00,18.74,18.77,18.73,18.77,173400.0,15.2207,15.245,15.2125,15.245,173400.0
2010-06-25 14:00:00,18.77,18.78,18.75,18.77,86400.0,15.245,15.2531,15.2288,15.245,86400.0
2010-06-25 14:05:00,18.76,18.76,18.71,18.74,76800.0,15.2369,15.2369,15.1963,15.2207,76800.0
2010-06-25 14:10:00,18.74,18.8,18.74,18.79,172200.0,15.2207,15.2694,15.2207,15.2613,172200.0
2010-06-25 14:15:00,18.78,18.81,18.78,18.81,72400.0,15.2531,15.2775,15.2531,15.2775,72400.0
2010-06-25 14:20:00,18.81,18.82,18.78,18.79,146600.0,15.2775,15.2856,15.2531,15.2613,146600.0
2010-06-25 14:25:00,18.79,18.79,18.76,18.78,93600.0,15.2613,15.2613,15.2369,15.2531,93600.0
2010-06-25 14:30:00,18.77,18.78,18.73,18.77,163400.0,15.245,15.2531,15.2125,15.245,163400.0
2010-06-25 14:35:00,18.78,18.78,18.76,18.78,91200.0,15.2531,15.2531,15.2369,15.2531,91200.0
2010-06-25 14:40:00,18.78,18.81,18.78,18.79,64600.0,15.2531,15.2775,15.2531,15.2613,64600.0
2010-06-25 14:45:00,18.79,18.79,18.77,18.78,174800.0,15.2613,15.2613,15.245,15.2531,174800.0
2010-06-25 14:50:00,18.79,18.8,18.78,18.79,74000.0,15.2613,15.2694,15.2531,15.2613,74000.0
2010-06-25 14:55:00,18.79,18.8,18.75,18.78,112400.0,15.2613,15.2694,15.2288,15.2531,112400.0
2010-06-25 15:00:00,18.77,18.77,18.73,18.74,337400.0,15.245,15.245,15.2125,15.2207,337400.0
2010-06-25 15:05:00,18.74,18.75,18.73,18.75,76200.0,15.2207,15.2288,15.2125,15.2288,76200.0
2010-06-25 15:10:00,18.75,18.75,18.74,18.75,95400.0,15.2288,15.2288,15.2207,15.2288,95400.0
2010-06-25 15:15:00,18.75,18.75,18.68,18.7,107600.0,15.2288,15.2288,15.1719,15.1882,107600.0
2010-06-25 15:20:00,18.7,18.72,18.69,18.72,55800.0,15.1882,15.2044,15.18,15.2044,55800.0
2010-06-25 15:25:00,18.72,18.73,18.71,18.73,194600.0,15.2044,15.2125,15.1963,15.2125,194600.0
2010-06-25 15:30:00,18.73,18.78,18.71,18.78,560600.0,15.2125,15.2531,15.1963,15.2531,560600.0
2010-06-25 15:35:00,18.78,18.79,18.77,18.79,207200.0,15.2531,15.2613,15.245,15.2613,207200.0
2010-06-25 15:40:00,18.79,18.79,18.72,18.74,144200.0,15.2613,15.2613,15.2044,15.2207,144200.0
2010-06-25 15:45:00,18.74,18.74,18.68,18.7,461200.0,15.2207,15.2207,15.1719,15.1882,461200.0
2010-06-25 15:50:00,18.7,18.7,18.64,18.66,695600.0,15.1882,15.1882,15.1394,15.1557,695600.0
2010-06-25 15:55:00,18.66,18.72,18.66,18.71,553000.0,15.1557,15.2044,15.1557,15.1963,553000.0
2010-06-28 09:30:00,18.79,18.79,18.65,18.68,273800.0,15.2613,15.2613,15.1476,15.1719,273800.0
2010-06-28 09:35:00,18.67,18.75,18.67,18.71,448800.0,15.1638,15.2288,15.1638,15.1963,448800.0
2010-06-28 09:40:00,18.71,18.72,18.59,18.6,450400.0,15.1963,15.2044,15.0988,15.1069,450400.0
2010-06-28 09:45:00,18.6,18.6,18.54,18.56,288800.0,15.1069,15.1069,15.0582,15.0745,288800.0
2010-06-28 09:50:00,18.56,18.59,18.54,18.56,310600.0,15.0745,15.0988,15.0582,15.0745,310600.0
2010-06-28 09:55:00,18.56,18.58,18.51,18.58,240000.0,15.0745,15.0907,15.0338,15.0907,240000.0
2010-06-28 10:00:00,18.58,18.61,18.57,18.61,85600.0,15.0907,15.1151,15.0826,15.1151,85600.0
2010-06-28 10:05:00,18.61,18.61,18.5,18.5,158600.0,15.1151,15.1151,15.0257,15.0257,158600.0
2010-06-28 10:10:00,18.51,18.53,18.46,18.52,443400.0,15.0338,15.0501,14.9932,15.042,443400.0
2010-06-28 10:15:00,18.52,18.53,18.5,18.5,53400.0,15.042,15.0501,15.0257,15.0257,53400.0
2010-06-28 10:20:00,18.49,18.57,18.49,18.56,240000.0,15.0176,15.0826,15.0176,15.0745,240000.0
2010-06-28 10:25:00,18.56,18.6,18.56,18.58,223000.0,15.0745,15.1069,15.0745,15.0907,223000.0
2010-06-28 10:30:00,18.59,18.61,18.57,18.57,140600.0,15.0988,15.1151,15.0826,15.0826,140600.0
2010-06-28 10:35:00,18.57,18.62,18.56,18.59,143400.0,15.0826,15.1232,15.0745,15.0988,143400.0
2010-06-28 10:40:00,18.59,18.64,18.59,18.62,113400.0,15.0988,15.1394,15.0988,15.1232,113400.0
2010-06-28 10:45:00,18.62,18.69,18.62,18.68,224600.0,15.1232,15.18,15.1232,15.1719,224600.0
2010-06-28 10:50:00,18.68,18.75,18.68,18.75,277200.0,15.1719,15.2288,15.1719,15.2288,277200.0
2010-06-28 10:55:00,18.75,18.77,18.74,18.76,212800.0,15.2288,15.245,15.2207,15.2369,212800.0
2010-06-28 11:00:00,18.76,18.8,18.75,18.79,314400.0,15.2369,15.2694,15.2288,15.2613,314400.0
2010-06-28 11:05:00,18.8,18.85,18.8,18.84,464400.0,15.2694,15.31,15.2694,15.3019,464400.0
2010-06-28 11:10:00,18.84,18.84,18.79,18.8,149800.0,15.3019,15.3019,15.2613,15.2694,149800.0
2010-06-28 11:15:00,18.8,18.81,18.75,18.76,75800.0,15.2694,15.2775,15.2288,15.2369,75800.0
2010-06-28 11:20:00,18.76,18.77,18.75,18.77,157000.0,15.2369,15.245,15.2288,15.245,157000.0
2010-06-28 11:25:00,18.77,18.81,18.76,18.8,96200.0,15.245,15.2775,15.2369,15.2694,96200.0
2010-06-28 11:30:00,18.8,18.83,18.8,18.81,176400.0,15.2694,15.2938,15.2694,15.2775,176400.0
2010-06-28 11:35:00,18.81,18.83,18.8,18.8,70600.0,15.2775,15.2938,15.2694,15.2694,70600.0
2010-06-28 11:40:00,18.8,18.84,18.79,18.8,269400.0,15.2694,15.3019,15.2613,15.2694,269400.0
2010-06-28 11:45:00,18.8,18.81,18.75,18.77,230600.0,15.2694,15.2775,15.2288,15.245,230600.0
2010-06-28 11:50:00,18.77,18.77,18.73,18.73,263400.0,15.245,15.245,15.2125,15.2125,263400.0
2010-06-28 11:55:00,18.73,18.73,18.68,18.68,451600.0,15.2125,15.2125,15.1719,15.1719,451600.0
2010-06-28 12:00:00,18.68,18.68,18.63,18.63,759400.0,15.1719,15.1719,15.1313,15.1313,759400.0
2010-06-28 12:05:00,18.62,18.66,18.61,18.66,116400.0,15.1232,15.1557,15.1151,15.1557,116400.0
2010-06-28 12:10:00,18.66,18.66,18.64,18.65,127800.0,15.1557,15.1557,15.1394,15.1476,127800.0
2010-06-28 12:15:00,18.65,18.65,18.61,18.64,78800.0,15.1476,15.1476,15.1151,15.1394,78800.0
2010-06-28 12:20:00,18.64,18.65,18.61,18.63,54200.0,15.1394,15.1476,15.1151,15.1313,54200.0
2010-06-28 12:25:00,18.63,18.68,18.63,18.67,30600.0,15.1313,15.1719,15.1313,15.1638,30600.0
2010-06-28 12:30:00,18.67,18.68,18.64,18.65,57400.0,15.1638,15.1719,15.1394,15.1476,57400.0
2010-06-28 12:35:00,18.65,18.66,18.61,18.61,61000.0,15.1476,15.1557,15.1151,15.1151,61000.0
2010-06-28 12:40:00,18.61,18.64,18.59,18.63,96200.0,15.1151,15.1394,15.0988,15.1313,96200.0
2010-06-28 12:45:00,18.63,18.65,18.6,18.65,36000.0,15.1313,15.1476,15.1069,15.1476,36000.0
2010-06-28 12:50:00,18.64,18.65,18.61,18.64,59000.0,15.1394,15.1476,15.1151,15.1394,59000.0
2010-06-28 12:55:00,18.65,18.66,18.64,18.65,34400.0,15.1476,15.1557,15.1394,15.1476,34400.0
2010-06-28 13:00:00,18.65,18.65,18.61,18.61,42200.0,15.1476,15.1476,15.1151,15.1151,42200.0
2010-06-28 13:05:00,18.61,18.63,18.6,18.61,51800.0,15.1151,15.1313,15.1069,15.1151,51800.0
2010-06-28 13:10:00,18.61,18.61,18.6,18.61,43800.0,15.1151,15.1151,15.1069,15.1151,43800.0
2010-06-28 13:15:00,18.61,18.61,18.59,18.6,65200.0,15.1151,15.1151,15.0988,15.1069,65200.0
2010-06-28 13:20:00,18.6,18.61,18.59,18.61,215400.0,15.1069,15.1151,15.0988,15.1151,215400.0
2010-06-28 13:25:00,18.61,18.63,18.61,18.61,51800.0,15.1151,15.1313,15.1151,15.1151,51800.0
2010-06-28 13:30:00,18.61,18.61,18.58,18.59,118400.0,15.1151,15.1151,15.0907,15.0988,118400.0
2010-06-28 13:35:00,18.59,18.6,18.57,18.59,401400.0,15.0988,15.1069,15.0826,15.0988,401400.0
2010-06-28 13:40:00,18.59,18.6,18.58,18.6,55600.0,15.0988,15.1069,15.0907,15.1069,55600.0
2010-06-28 13:45:00,18.6,18.64,18.6,18.63,288000.0,15.1069,15.1394,15.1069,15.1313,288000.0
2010-06-28 13:50:00,18.63,18.65,18.62,18.63,69600.0,15.1313,15.1476,15.1232,15.1313,69600.0
2010-06-28 13:55:00,18.63,18.68,18.62,18.66,355000.0,15.1313,15.1719,15.1232,15.1557,355000.0
2010-06-28 14:00:00,18.66,18.66,18.63,18.65,96400.0,15.1557,15.1557,15.1313,15.1476,96400.0
2010-06-28 14:05:00,18.65,18.66,18.63,18.65,100200.0,15.1476,15.1557,15.1313,15.1476,100200.0
2010-06-28 14:10:00,18.66,18.69,18.65,18.68,315600.0,15.1557,15.18,15.1476,15.1719,315600.0
2010-06-28 14:15:00,18.69,18.69,18.65,18.65,112400.0,15.18,15.18,15.1476,15.1476,112400.0
2010-06-28 14:20:00,18.66,18.67,18.65,18.65,61200.0,15.1557,15.1638,15.1476,15.1476,61200.0
2010-06-28 14:25:00,18.65,18.68,18.64,18.64,69400.0,15.1476,15.1719,15.1394,15.1394,69400.0
2010-06-28 14:30:00,18.64,18.66,18.63,18.63,94800.0,15.1394,15.1557,15.1313,15.1313,94800.0
2010-06-28 14:35:00,18.63,18.67,18.62,18.66,470400.0,15.1313,15.1638,15.1232,15.1557,470400.0
2010-06-28 14:40:00,18.65,18.7,18.65,18.69,135000.0,15.1476,15.1882,15.1476,15.18,135000.0
2010-06-28 14:45:00,18.68,18.7,18.68,18.68,102200.0,15.1719,15.1882,15.1719,15.1719,102200.0
2010-06-28 14:50:00,18.68,18.69,18.65,18.65,48400.0,15.1719,15.18,15.1476,15.1476,48400.0
2010-06-28 14:55:00,18.65,18.68,18.65,18.68,82800.0,15.1476,15.1719,15.1476,15.1719,82800.0
2010-06-28 15:00:00,18.68,18.7,18.67,18.67,121000.0,15.1719,15.1882,15.1638,15.1638,121000.0
2010-06-28 15:05:00,18.67,18.69,18.67,18.67,106200.0,15.1638,15.18,15.1638,15.1638,106200.0
2010-06-28 15:10:00,18.67,18.68,18.64,18.64,161000.0,15.1638,15.1719,15.1394,15.1394,161000.0
2010-06-28 15:15:00,18.64,18.67,18.63,18.67,120600.0,15.1394,15.1638,15.1313,15.1638,120600.0
2010-06-28 15:20:00,18.66,18.66,18.61,18.62,74200.0,15.1557,15.1557,15.1151,15.1232,74200.0
2010-06-28 15:25:00,18.61,18.62,18.59,18.61,160000.0,15.1151,15.1232,15.0988,15.1151,160000.0
2010-06-28 15:30:00,18.61,18.63,18.59,18.61,189400.0,15.1151,15.1313,15.0988,15.1151,189400.0
2010-06-28 15:35:00,18.61,18.63,18.61,18.63,133600.0,15.1151,15.1313,15.1151,15.1313,133600.0
2010-06-28 15:40:00,18.63,18.69,18.63,18.68,642800.0,15.1313,15.18,15.1313,15.1719,642800.0
2010-06-28 15:45:00,18.68,18.68,18.66,18.67,812800.0,15.1719,15.1719,15.1557,15.1638,812800.0
2010-06-28 15:50:00,18.67,18.67,18.6,18.61,1061400.0,15.1638,15.1638,15.1069,15.1151,1061400.0
2010-06-28 15:55:00,18.6,18.62,18.58,18.58,1473400.0,15.1069,15.1232,15.0907,15.0907,1473400.0
2010-06-29 09:30:00,18.25,18.27,18.19,18.26,593800.0,14.8227,14.8389,14.7739,14.8308,593800.0
2010-06-29 09:35:00,18.26,18.28,18.18,18.2,536400.0,14.8308,14.847,14.7658,14.7821,536400.0
2010-06-29 09:40:00,18.2,18.2,18.14,18.16,957200.0,14.7821,14.7821,14.7333,14.7496,957200.0
2010-06-29 09:45:00,18.16,18.18,18.06,18.08,970200.0,14.7496,14.7658,14.6684,14.6846,970200.0
2010-06-29 09:50:00,18.08,18.1,18.04,18.09,855200.0,14.6846,14.7008,14.6521,14.6927,855200.0
2010-06-29 09:55:00,18.09,18.12,18.08,18.11,312800.0,14.6927,14.7171,14.6846,14.709,312800.0
2010-06-29 10:00:00,18.11,18.11,17.89,17.9,3346800.0,14.709,14.709,14.5303,14.5384,3346800.0
2010-06-29 10:05:00,17.89,17.95,17.82,17.93,2671400.0,14.5303,14.579,14.4734,14.5628,2671400.0
2010-06-29 10:10:00,17.93,17.99,17.92,17.95,625800.0,14.5628,14.6115,14.5546,14.579,625800.0
2010-06-29 10:15:00,17.95,17.95,17.91,17.93,690000.0,14.579,14.579,14.5465,14.5628,690000.0
2010-06-29 10:20:00,17.93,17.95,17.87,17.91,976600.0,14.5628,14.579,14.514,14.5465,976600.0
2010-06-29 10:25:00,17.91,17.91,17.83,17.83,987600.0,14.5465,14.5465,14.4816,14.4816,987600.0
2010-06-29 10:30:00,17.83,17.93,17.82,17.93,1067000.0,14.4816,14.5628,14.4734,14.5628,1067000.0
2010-06-29 10:35:00,17.93,17.97,17.93,17.96,461200.0,14.5628,14.5953,14.5628,14.5871,461200.0
2010-06-29 10:40:00,17.96,18.01,17.95,17.98,727200.0,14.5871,14.6277,14.579,14.6034,727200.0
2010-06-29 10:45:00,17.98,18.0,17.93,18.0,770000.0,14.6034,14.6196,14.5628,14.6196,770000.0
2010-06-29 10:50:00,18.0,18.03,17.98,18.02,360800.0,14.6196,14.644,14.6034,14.6359,360800.0
2010-06-29 10:55:00,18.02,18.11,18.02,18.11,6160800.0,14.6359,14.709,14.6359,14.709,6160800.0
2010-06-29 11:00:00,18.11,18.11,18.06,18.06,388000.0,14.709,14.709,14.6684,14.6684,388000.0
2010-06-29 11:05:00,18.06,18.11,18.01,18.11,1265600.0,14.6684,14.709,14.6277,14.709,1265600.0
2010-06-29 11:10:00,18.11,18.17,18.11,18.14,739200.0,14.709,14.7577,14.709,14.7333,739200.0
2010-06-29 11:15:00,18.14,18.14,18.09,18.09,162000.0,14.7333,14.7333,14.6927,14.6927,162000.0
2010-06-29 11:20:00,18.09,18.17,18.09,18.15,948200.0,14.6927,14.7577,14.6927,14.7415,948200.0
2010-06-29 11:25:00,18.15,18.16,18.1,18.1,482000.0,14.7415,14.7496,14.7008,14.7008,482000.0
2010-06-29 11:30:00,18.1,18.14,18.09,18.09,1023200.0,14.7008,14.7333,14.6927,14.6927,1023200.0
2010-06-29 11:35:00,18.09,18.11,18.06,18.09,524800.0,14.6927,14.709,14.6684,14.6927,524800.0
2010-06-29 11:40:00,18.09,18.1,18.06,18.07,75000.0,14.6927,14.7008,14.6684,14.6765,75000.0
2010-06-29 11:45:00,18.07,18.17,18.07,18.15,911600.0,14.6765,14.7577,14.6765,14.7415,911600.0
2010-06-29 11:50:00,18.16,18.19,18.13,18.13,312400.0,14.7496,14.7739,14.7252,14.7252,312400.0
2010-06-29 11:55:00,18.13,18.13,18.1,18.11,103400.0,14.7252,14.7252,14.7008,14.709,103400.0
2010-06-29 12:00:00,18.11,18.11,18.04,18.04,814800.0,14.709,14.709,14.6521,14.6521,814800.0
2010-06-29 12:05:00,18.04,18.1,18.03,18.1,441600.0,14.6521,14.7008,14.644,14.7008,441600.0
2010-06-29 12:10:00,18.09,18.1,18.08,18.08,713800.0,14.6927,14.7008,14.6846,14.6846,713800.0
2010-06-29 12:15:00,18.08,18.11,18.05,18.08,385000.0,14.6846,14.709,14.6602,14.6846,385000.0
2010-06-29 12:20:00,18.07,18.18,18.07,18.18,1038400.0,14.6765,14.7658,14.6765,14.7658,1038400.0
2010-06-29 12:25:00,18.18,18.18,18.09,18.1,1102600.0,14.7658,14.7658,14.6927,14.7008,1102600.0
2010-06-29 12:30:00,18.11,18.11,18.07,18.09,60400.0,14.709,14.709,14.6765,14.6927,60400.0
2010-06-29 12:35:00,18.09,18.1,18.06,18.07,30600.0,14.6927,14.7008,14.6684,14.6765,30600.0
2010-06-29 12:40:00,18.07,18.1,18.06,18.06,232600.0,14.6765,14.7008,14.6684,14.6684,232600.0
2010-06-29 12:45:00,18.06,18.09,18.06,18.08,192000.0,14.6684,14.6927,14.6684,14.6846,192000.0
2010-06-29 12:50:00,18.08,18.09,18.05,18.05,38200.0,14.6846,14.6927,14.6602,14.6602,38200.0
2010-06-29 12:55:00,18.05,18.07,18.04,18.06,152800.0,14.6602,14.6765,14.6521,14.6684,152800.0
2010-06-29 13:00:00,18.05,18.07,18.05,18.06,99200.0,14.6602,14.6765,14.6602,14.6684,99200.0
2010-06-29 13:05:00,18.06,18.08,18.01,18.06,581800.0,14.6684,14.6846,14.6277,14.6684,581800.0
2010-06-29 13:10:00,18.06,18.06,18.04,18.04,130400.0,14.6684,14.6684,14.6521,14.6521,130400.0
2010-06-29 13:15:00,18.05,18.05,18.02,18.02,198800.0,14.6602,14.6602,14.6359,14.6359,198800.0
2010-06-29 13:20:00,18.02,18.04,18.01,18.01,319200.0,14.6359,14.6521,14.6277,14.6277,319200.0
2010-06-29 13:25:00,18.0,18.01,17.99,18.0,563800.0,14.6196,14.6277,14.6115,14.6196,563800.0
2010-06-29 13:30:00,17.99,18.0,17.95,17.95,523800.0,14.6115,14.6196,14.579,14.579,523800.0
2010-06-29 13:35:00,17.96,17.97,17.95,17.95,173200.0,14.5871,14.5953,14.579,14.579,173200.0
2010-06-29 13:40:00,17.95,18.02,17.94,18.02,694800.0,14.579,14.6359,14.5709,14.6359,694800.0
2010-06-29 13:45:00,18.02,18.06,18.02,18.04,623400.0,14.6359,14.6684,14.6359,14.6521,623400.0
2010-06-29 13:50:00,18.04,18.04,17.96,17.96,435400.0,14.6521,14.6521,14.5871,14.5871,435400.0
2010-06-29 13:55:00,17.97,18.03,17.97,18.02,182200.0,14.5953,14.644,14.5953,14.6359,182200.0
2010-06-29 14:00:00,18.02,18.04,18.02,18.03,850400.0,14.6359,14.6521,14.6359,14.644,850400.0
2010-06-29 14:05:00,18.02,18.11,18.02,18.11,837200.0,14.6359,14.709,14.6359,14.709,837200.0
2010-06-29 14:10:00,18.1,18.14,18.1,18.11,136400.0,14.7008,14.7333,14.7008,14.709,136400.0
2010-06-29 14:15:00,18.11,18.11,18.07,18.08,129000.0,14.709,14.709,14.6765,14.6846,129000.0
2010-06-29 14:20:00,18.08,18.11,18.05,18.11,357400.0,14.6846,14.709,14.6602,14.709,357400.0
2010-06-29 14:25:00,18.11,18.14,18.09,18.09,305000.0,14.709,14.7333,14.6927,14.6927,305000.0
2010-06-29 14:30:00,18.09,18.09,18.03,18.04,549400.0,14.6927,14.6927,14.644,14.6521,549400.0
2010-06-29 14:35:00,18.04,18.05,18.02,18.02,335200.0,14.6521,14.6602,14.6359,14.6359,335200.0
2010-06-29 14:40:00,18.02,18.03,17.99,18.03,453000.0,14.6359,14.644,14.6115,14.644,453000.0
2010-06-29 14:45:00,18.03,18.03,18.0,18.0,246600.0,14.644,14.644,14.6196,14.6196,246600.0
2010-06-29 14:50:00,18.0,18.06,17.97,18.03,662800.0,14.6196,14.6684,14.5953,14.644,662800.0
2010-06-29 14:55:00,18.03,18.04,17.97,17.98,609800.0,14.644,14.6521,14.5953,14.6034,609800.0
2010-06-29 15:00:00,17.97,18.01,17.97,18.01,587800.0,14.5953,14.6277,14.5953,14.6277,587800.0
2010-06-29 15:05:00,18.01,18.05,17.99,17.99,381400.0,14.6277,14.6602,14.6115,14.6115,381400.0
2010-06-29 15:10:00,17.99,17.99,17.95,17.96,490400.0,14.6115,14.6115,14.579,14.5871,490400.0
2010-06-29 15:15:00,17.96,18.0,17.92,17.92,279000.0,14.5871,14.6196,14.5546,14.5546,279000.0
2010-06-29 15:20:00,17.92,17.93,17.85,17.9,1295600.0,14.5546,14.5628,14.4978,14.5384,1295600.0
2010-06-29 15:25:00,17.9,17.9,17.86,17.88,512400.0,14.5384,14.5384,14.5059,14.5222,512400.0
2010-06-29 15:30:00,17.87,17.91,17.84,17.9,1099400.0,14.514,14.5465,14.4897,14.5384,1099400.0
2010-06-29 15:35:00,17.9,17.96,17.9,17.92,1223000.0,14.5384,14.5871,14.5384,14.5546,1223000.0
2010-06-29 15:40:00,17.92,17.94,17.89,17.89,474000.0,14.5546,14.5709,14.5303,14.5303,474000.0
2010-06-29 15:45:00,17.89,17.89,17.81,17.82,1180800.0,14.5303,14.5303,14.4653,14.4734,1180800.0
2010-06-29 15:50:00,17.82,17.95,17.81,17.95,2495800.0,14.4734,14.579,14.4653,14.579,2495800.0
2010-06-29 15:55:00,17.95,17.98,17.91,17.92,2005400.0,14.579,14.6034,14.5465,14.5546,2005400.0
2010-06-30 09:30:00,17.86,17.94,17.82,17.88,592800.0,14.5059,14.5709,14.4734,14.5222,592800.0
2010-06-30 09:35:00,17.88,17.99,17.88,17.98,585800.0,14.5222,14.6115,14.5222,14.6034,585800.0
2010-06-30 09:40:00,17.99,18.15,17.99,18.12,702400.0,14.6115,14.7415,14.6115,14.7171,702400.0
2010-06-30 09:45:00,18.12,18.18,18.1,18.14,1032400.0,14.7171,14.7658,14.7008,14.7333,1032400.0
2010-06-30 09:50:00,18.14,18.25,18.12,18.22,942600.0,14.7333,14.8227,14.7171,14.7983,942600.0
2010-06-30 09:55:00,18.22,18.22,18.1,18.1,453400.0,14.7983,14.7983,14.7008,14.7008,453400.0
2010-06-30 10:00:00,18.1,18.14,18.06,18.11,337600.0,14.7008,14.7333,14.6684,14.709,337600.0
2010-06-30 10:05:00,18.11,18.12,18.06,18.06,397800.0,14.709,14.7171,14.6684,14.6684,397800.0
2010-06-30 10:10:00,18.07,18.1,18.05,18.1,193600.0,14.6765,14.7008,14.6602,14.7008,193600.0
2010-06-30 10:15:00,18.1,18.13,18.09,18.1,107200.0,14.7008,14.7252,14.6927,14.7008,107200.0
2010-06-30 10:20:00,18.1,18.11,18.0,18.06,4853200.0,14.7008,14.709,14.6196,14.6684,4853200.0
2010-06-30 10:25:00,18.06,18.1,18.04,18.04,406600.0,14.6684,14.7008,14.6521,14.6521,406600.0
2010-06-30 10:30:00,18.04,18.1,18.04,18.08,249800.0,14.6521,14.7008,14.6521,14.6846,249800.0
2010-06-30 10:35:00,18.08,18.16,18.08,18.15,297800.0,14.6846,14.7496,14.6846,14.7415,297800.0
2010-06-30 10:40:00,18.15,18.16,18.02,18.06,556600.0,14.7415,14.7496,14.6359,14.6684,556600.0
2010-06-30 10:45:00,18.06,18.09,18.06,18.07,139400.0,14.6684,14.6927,14.6684,14.6765,139400.0
2010-06-30 10:50:00,18.07,18.08,18.03,18.08,138200.0,14.6765,14.6846,14.644,14.6846,138200.0
2010-06-30 10:55:00,18.08,18.08,18.02,18.02,113800.0,14.6846,14.6846,14.6359,14.6359,113800.0
2010-06-30 11:00:00,18.02,18.08,18.0,18.07,191800.0,14.6359,14.6846,14.6196,14.6765,191800.0
2010-06-30 11:05:00,18.07,18.08,18.03,18.03,197800.0,14.6765,14.6846,14.644,14.644,197800.0
2010-06-30 11:10:00,18.03,18.08,18.03,18.07,125000.0,14.644,14.6846,14.644,14.6765,125000.0
2010-06-30 11:15:00,18.07,18.09,18.07,18.08,67200.0,14.6765,14.6927,14.6765,14.6846,67200.0
2010-06-30 11:20:00,18.07,18.08,18.04,18.07,227200.0,14.6765,14.6846,14.6521,14.6765,227200.0
2010-06-30 11:25:00,18.07,18.1,18.05,18.05,187000.0,14.6765,14.7008,14.6602,14.6602,187000.0
2010-06-30 11:30:00,18.05,18.11,18.05,18.11,355400.0,14.6602,14.709,14.6602,14.709,355400.0
2010-06-30 11:35:00,18.11,18.13,18.09,18.13,123200.0,14.709,14.7252,14.6927,14.7252,123200.0
2010-06-30 11:40:00,18.13,18.16,18.13,18.13,155800.0,14.7252,14.7496,14.7252,14.7252,155800.0
2010-06-30 11:45:00,18.13,18.16,18.13,18.16,146200.0,14.7252,14.7496,14.7252,14.7496,146200.0
2010-06-30 11:50:00,18.15,18.19,18.15,18.15,464200.0,14.7415,14.7739,14.7415,14.7415,464200.0
2010-06-30 11:55:00,18.15,18.16,18.11,18.11,379800.0,14.7415,14.7496,14.709,14.709,379800.0
2010-06-30 12:00:00,18.11,18.13,18.09,18.11,131600.0,14.709,14.7252,14.6927,14.709,131600.0
2010-06-30 12:05:00,18.11,18.11,18.1,18.11,17600.0,14.709,14.709,14.7008,14.709,17600.0
2010-06-30 12:10:00,18.11,18.13,18.11,18.12,126800.0,14.709,14.7252,14.709,14.7171,126800.0
2010-06-30 12:15:00,18.11,18.13,18.11,18.13,30600.0,14.709,14.7252,14.709,14.7252,30600.0
2010-06-30 12:20:00,18.13,18.13,18.11,18.12,27200.0,14.7252,14.7252,14.709,14.7171,27200.0
2010-06-30 12:25:00,18.12,18.13,18.09,18.09,96200.0,14.7171,14.7252,14.6927,14.6927,96200.0
2010-06-30 12:30:00,18.09,18.1,18.08,18.1,181800.0,14.6927,14.7008,14.6846,14.7008,181800.0
2010-06-30 12:35:00,18.1,18.1,18.08,18.09,35800.0,14.7008,14.7008,14.6846,14.6927,35800.0
2010-06-30 12:40:00,18.08,18.09,18.04,18.04,89600.0,14.6846,14.6927,14.6521,14.6521,89600.0
2010-06-30 12:45:00,18.04,18.05,18.04,18.04,105400.0,14.6521,14.6602,14.6521,14.6521,105400.0
2010-06-30 12:50:00,18.04,18.08,18.04,18.08,104600.0,14.6521,14.6846,14.6521,14.6846,104600.0
2010-06-30 12:55:00,18.08,18.09,18.08,18.08,95000.0,14.6846,14.6927,14.6846,14.6846,95000.0
2010-06-30 13:00:00,18.08,18.09,18.06,18.08,107400.0,14.6846,14.6927,14.6684,14.6846,107400.0
2010-06-30 13:05:00,18.08,18.08,18.03,18.04,364400.0,14.6846,14.6846,14.644,14.6521,364400.0
2010-06-30 13:10:00,18.05,18.08,18.05,18.07,67400.0,14.6602,14.6846,14.6602,14.6765,67400.0
2010-06-30 13:15:00,18.07,18.07,18.04,18.05,93000.0,14.6765,14.6765,14.6521,14.6602,93000.0
2010-06-30 13:20:00,18.05,18.11,18.04,18.11,282800.0,14.6602,14.709,14.6521,14.709,282800.0
2010-06-30 13:25:00,18.11,18.11,18.08,18.08,100400.0,14.709,14.709,14.6846,14.6846,100400.0
2010-06-30 13:30:00,18.08,18.09,18.02,18.04,44200.0,14.6846,14.6927,14.6359,14.6521,44200.0
2010-06-30 13:35:00,18.04,18.06,18.04,18.04,108400.0,14.6521,14.6684,14.6521,14.6521,108400.0
2010-06-30 13:40:00,18.04,18.06,18.04,18.05,30200.0,14.6521,14.6684,14.6521,14.6602,30200.0
2010-06-30 13:45:00,18.06,18.1,18.06,18.07,36200.0,14.6684,14.7008,14.6684,14.6765,36200.0
2010-06-30 13:50:00,18.06,18.1,18.06,18.09,53600.0,14.6684,14.7008,14.6684,14.6927,53600.0
2010-06-30 13:55:00,18.09,18.09,18.07,18.07,103000.0,14.6927,14.6927,14.6765,14.6765,103000.0
2010-06-30 14:00:00,18.07,18.1,18.05,18.06,63000.0,14.6765,14.7008,14.6602,14.6684,63000.0
2010-06-30 14:05:00,18.06,18.07,18.02,18.05,427600.0,14.6684,14.6765,14.6359,14.6602,427600.0
2010-06-30 14:10:00,18.05,18.06,18.03,18.03,70000.0,14.6602,14.6684,14.644,14.644,70000.0
2010-06-30 14:15:00,18.03,18.05,18.03,18.03,57000.0,14.644,14.6602,14.644,14.644,57000.0
2010-06-30 14:20:00,18.03,18.04,17.96,17.98,477400.0,14.644,14.6521,14.5871,14.6034,477400.0
2010-06-30 14:25:00,17.97,18.01,17.96,17.98,272800.0,14.5953,14.6277,14.5871,14.6034,272800.0
2010-06-30 14:30:00,17.99,18.02,17.98,18.0,80000.0,14.6115,14.6359,14.6034,14.6196,80000.0
2010-06-30 14:35:00,18.0,18.04,18.0,18.02,255200.0,14.6196,14.6521,14.6196,14.6359,255200.0
2010-06-30 14:40:00,18.02,18.02,17.98,18.0,93600.0,14.6359,14.6359,14.6034,14.6196,93600.0
2010-06-30 14:45:00,18.0,18.03,17.98,18.03,239800.0,14.6196,14.644,14.6034,14.644,239800.0
2010-06-30 14:50:00,18.03,18.06,18.02,18.05,333200.0,14.644,14.6684,14.6359,14.6602,333200.0
2010-06-30 14:55:00,18.05,18.06,18.02,18.02,94200.0,14.6602,14.6684,14.6359,14.6359,94200.0
2010-06-30 15:00:00,18.02,18.04,18.02,18.04,57400.0,14.6359,14.6521,14.6359,14.6521,57400.0
2010-06-30 15:05:00,18.05,18.05,18.03,18.04,41800.0,14.6602,14.6602,14.644,14.6521,41800.0
2010-06-30 15:10:00,18.04,18.04,18.0,18.01,162000.0,14.6521,14.6521,14.6196,14.6277,162000.0
2010-06-30 15:15:00,18.0,18.0,17.99,18.0,95600.0,14.6196,14.6196,14.6115,14.6196,95600.0
2010-06-30 15:20:00,18.0,18.03,18.0,18.02,115600.0,14.6196,14.644,14.6196,14.6359,115600.0
2010-06-30 15:25:00,18.01,18.02,17.94,17.95,771400.0,14.6277,14.6359,14.5709,14.579,771400.0
2010-06-30 15:30:00,17.95,17.95,17.91,17.93,817400.0,14.579,14.579,14.5465,14.5628,817400.0
2010-06-30 15:35:00,17.93,17.94,17.88,17.88,230000.0,14.5628,14.5709,14.5222,14.5222,230000.0
2010-06-30 15:40:00,17.88,17.89,17.8,17.8,1004200.0,14.5222,14.5303,14.4572,14.4572,1004200.0
2010-06-30 15:45:00,17.8,17.86,17.77,17.86,2373600.0,14.4572,14.5059,14.4328,14.5059,2373600.0
2010-06-30 15:50:00,17.86,17.88,17.81,17.81,581600.0,14.5059,14.5222,14.4653,14.4653,581600.0
2010-06-30 15:55:00,17.81,17.84,17.8,17.82,817200.0,14.4653,14.4897,14.4572,14.4734,817200.0
2010-07-01 09:30:00,17.75,17.86,17.73,17.86,741600.0,14.4166,14.5059,14.4003,14.5059,741600.0
2010-07-01 09:35:00,17.85,17.97,17.78,17.97,536200.0,14.4978,14.5953,14.4409,14.5953,536200.0
2010-07-01 09:40:00,17.96,17.97,17.87,17.91,346000.0,14.5871,14.5953,14.514,14.5465,346000.0
2010-07-01 09:45:00,17.91,17.93,17.88,17.89,567000.0,14.5465,14.5628,14.5222,14.5303,567000.0
2010-07-01 09:50:00,17.89,17.9,17.85,17.85,435800.0,14.5303,14.5384,14.4978,14.4978,435800.0
2010-07-01 09:55:00,17.85,17.86,17.78,17.79,1125000.0,14.4978,14.5059,14.4409,14.4491,1125000.0
2010-07-01 10:00:00,17.79,17.79,17.67,17.71,1080800.0,14.4491,14.4491,14.3516,14.3841,1080800.0
2010-07-01 10:05:00,17.7,17.81,17.7,17.78,436400.0,14.376,14.4653,14.376,14.4409,436400.0
2010-07-01 10:10:00,17.78,17.8,17.65,17.66,466400.0,14.4409,14.4572,14.3354,14.3435,466400.0
2010-07-01 10:15:00,17.66,17.7,17.62,17.62,901800.0,14.3435,14.376,14.311,14.311,901800.0
2010-07-01 10:20:00,17.61,17.67,17.61,17.66,417400.0,14.3029,14.3516,14.3029,14.3435,417400.0
2010-07-01 10:25:00,17.65,17.68,17.65,17.66,336600.0,14.3354,14.3597,14.3354,14.3435,336600.0
2010-07-01 10:30:00,17.66,17.68,17.6,17.63,182400.0,14.3435,14.3597,14.2947,14.3191,182400.0
2010-07-01 10:35:00,17.63,17.64,17.53,17.53,338400.0,14.3191,14.3272,14.2379,14.2379,338400.0
2010-07-01 10:40:00,17.53,17.54,17.46,17.5,539200.0,14.2379,14.246,14.181,14.2135,539200.0
2010-07-01 10:45:00,17.5,17.64,17.5,17.62,1006400.0,14.2135,14.3272,14.2135,14.311,1006400.0
2010-07-01 10:50:00,17.62,17.62,17.56,17.56,317200.0,14.311,14.311,14.2623,14.2623,317200.0
2010-07-01 10:55:00,17.56,17.58,17.52,17.55,275800.0,14.2623,14.2785,14.2298,14.2541,275800.0
2010-07-01 11:00:00,17.55,17.57,17.5,17.57,389800.0,14.2541,14.2704,14.2135,14.2704,389800.0
2010-07-01 11:05:00,17.57,17.57,17.5,17.56,1138000.0,14.2704,14.2704,14.2135,14.2623,1138000.0
2010-07-01 11:10:00,17.57,17.61,17.55,17.6,527800.0,14.2704,14.3029,14.2541,14.2947,527800.0
2010-07-01 11:15:00,17.6,17.66,17.6,17.65,320000.0,14.2947,14.3435,14.2947,14.3354,320000.0
2010-07-01 11:20:00,17.64,17.7,17.63,17.7,127600.0,14.3272,14.376,14.3191,14.376,127600.0
2010-07-01 11:25:00,17.7,17.88,17.68,17.88,3101800.0,14.376,14.5222,14.3597,14.5222,3101800.0
2010-07-01 11:30:00,17.88,17.92,17.86,17.91,1437000.0,14.5222,14.5546,14.5059,14.5465,1437000.0
2010-07-01 11:35:00,17.91,18.0,17.91,17.99,1650600.0,14.5465,14.6196,14.5465,14.6115,1650600.0
2010-07-01 11:40:00,17.99,18.02,17.98,18.0,1351800.0,14.6115,14.6359,14.6034,14.6196,1351800.0
2010-07-01 11:45:00,18.01,18.07,18.0,18.06,1181400.0,14.6277,14.6765,14.6196,14.6684,1181400.0
2010-07-01 11:50:00,18.06,18.09,18.04,18.04,2009000.0,14.6684,14.6927,14.6521,14.6521,2009000.0
2010-07-01 11:55:00,18.04,18.04,17.96,18.0,752000.0,14.6521,14.6521,14.5871,14.6196,752000.0
2010-07-01 12:00:00,18.0,18.0,17.92,17.93,363400.0,14.6196,14.6196,14.5546,14.5628,363400.0
2010-07-01 12:05:00,17.92,17.95,17.91,17.91,413400.0,14.5546,14.579,14.5465,14.5465,413400.0
2010-07-01 12:10:00,17.91,17.91,17.89,17.89,139800.0,14.5465,14.5465,14.5303,14.5303,139800.0
2010-07-01 12:15:00,17.89,17.93,17.88,17.93,379800.0,14.5303,14.5628,14.5222,14.5628,379800.0
2010-07-01 12:20:00,17.93,17.93,17.88,17.88,219400.0,14.5628,14.5628,14.5222,14.5222,219400.0
2010-07-01 12:25:00,17.88,17.93,17.87,17.92,297600.0,14.5222,14.5628,14.514,14.5546,297600.0
2010-07-01 12:30:00,17.92,17.97,17.9,17.97,146400.0,14.5546,14.5953,14.5384,14.5953,146400.0
2010-07-01 12:35:00,17.96,18.06,17.95,18.03,875000.0,14.5871,14.6684,14.579,14.644,875000.0
2010-07-01 12:40:00,18.03,18.21,18.03,18.18,1157000.0,14.644,14.7902,14.644,14.7658,1157000.0
2010-07-01 12:45:00,18.18,18.18,18.09,18.09,678000.0,14.7658,14.7658,14.6927,14.6927,678000.0
2010-07-01 12:50:00,18.1,18.17,18.1,18.12,1058400.0,14.7008,14.7577,14.7008,14.7171,1058400.0
2010-07-01 12:55:00,18.13,18.13,18.04,18.04,358400.0,14.7252,14.7252,14.6521,14.6521,358400.0
2010-07-01 13:00:00,18.04,18.05,17.99,18.0,426200.0,14.6521,14.6602,14.6115,14.6196,426200.0
2010-07-01 13:05:00,18.0,18.06,18.0,18.05,143800.0,14.6196,14.6684,14.6196,14.6602,143800.0
2010-07-01 13:10:00,18.04,18.06,18.0,18.01,131200.0,14.6521,14.6684,14.6196,14.6277,131200.0
2010-07-01 13:15:00,18.0,18.08,18.0,18.08,135000.0,14.6196,14.6846,14.6196,14.6846,135000.0
2010-07-01 13:20:00,18.08,18.11,18.07,18.09,155400.0,14.6846,14.709,14.6765,14.6927,155400.0
2010-07-01 13:25:00,18.09,18.09,18.04,18.04,149600.0,14.6927,14.6927,14.6521,14.6521,149600.0
2010-07-01 13:30:00,18.04,18.13,18.04,18.12,320200.0,14.6521,14.7252,14.6521,14.7171,320200.0
2010-07-01 13:35:00,18.12,18.14,18.1,18.13,342400.0,14.7171,14.7333,14.7008,14.7252,342400.0
2010-07-01 13:40:00,18.14,18.14,18.08,18.1,373200.0,14.7333,14.7333,14.6846,14.7008,373200.0
2010-07-01 13:45:00,18.1,18.1,18.05,18.07,291200.0,14.7008,14.7008,14.6602,14.6765,291200.0
2010-07-01 13:50:00,18.07,18.12,18.07,18.11,354400.0,14.6765,14.7171,14.6765,14.709,354400.0
2010-07-01 13:55:00,18.11,18.16,18.11,18.15,501800.0,14.709,14.7496,14.709,14.7415,501800.0
2010-07-01 14:00:00,18.15,18.17,18.13,18.16,402800.0,14.7415,14.7577,14.7252,14.7496,402800.0
2010-07-01 14:05:00,18.16,18.16,18.11,18.11,115000.0,14.7496,14.7496,14.709,14.709,115000.0
2010-07-01 14:10:00,18.11,18.18,18.11,18.18,389800.0,14.709,14.7658,14.709,14.7658,389800.0
2010-07-01 14:15:00,18.18,18.22,18.16,18.16,181600.0,14.7658,14.7983,14.7496,14.7496,181600.0
2010-07-01 14:20:00,18.16,18.17,18.13,18.17,328200.0,14.7496,14.7577,14.7252,14.7577,328200.0
2010-07-01 14:25:00,18.17,18.17,18.13,18.15,130600.0,14.7577,14.7577,14.7252,14.7415,130600.0
2010-07-01 14:30:00,18.15,18.15,18.13,18.13,290400.0,14.7415,14.7415,14.7252,14.7252,290400.0
2010-07-01 14:35:00,18.13,18.16,18.11,18.13,305600.0,14.7252,14.7496,14.709,14.7252,305600.0
2010-07-01 14:40:00,18.12,18.12,18.04,18.04,694000.0,14.7171,14.7171,14.6521,14.6521,694000.0
2010-07-01 14:45:00,18.04,18.06,18.03,18.03,284000.0,14.6521,14.6684,14.644,14.644,284000.0
2010-07-01 14:50:00,18.04,18.07,18.01,18.05,297600.0,14.6521,14.6765,14.6277,14.6602,297600.0
2010-07-01 14:55:00,18.04,18.09,18.04,18.09,97400.0,14.6521,14.6927,14.6521,14.6927,97400.0
2010-07-01 15:00:00,18.08,18.13,18.08,18.12,266800.0,14.6846,14.7252,14.6846,14.7171,266800.0
2010-07-01 15:05:00,18.12,18.17,18.11,18.15,391400.0,14.7171,14.7577,14.709,14.7415,391400.0
2010-07-01 15:10:00,18.14,18.15,18.1,18.1,224200.0,14.7333,14.7415,14.7008,14.7008,224200.0
2010-07-01 15:15:00,18.1,18.12,18.08,18.09,336000.0,14.7008,14.7171,14.6846,14.6927,336000.0
2010-07-01 15:20:00,18.09,18.1,18.04,18.07,114800.0,14.6927,14.7008,14.6521,14.6765,114800.0
2010-07-01 15:25:00,18.07,18.16,18.06,18.14,526200.0,14.6765,14.7496,14.6684,14.7333,526200.0
2010-07-01 15:30:00,18.15,18.21,18.11,18.19,1626600.0,14.7415,14.7902,14.709,14.7739,1626600.0
2010-07-01 15:35:00,18.19,18.22,18.18,18.18,322200.0,14.7739,14.7983,14.7658,14.7658,322200.0
2010-07-01 15:40:00,18.18,18.19,18.15,18.18,359000.0,14.7658,14.7739,14.7415,14.7658,359000.0
2010-07-01 15:45:00,18.19,18.21,18.11,18.12,742200.0,14.7739,14.7902,14.709,14.7171,742200.0
2010-07-01 15:50:00,18.11,18.21,18.1,18.2,994600.0,14.709,14.7902,14.7008,14.7821,994600.0
2010-07-01 15:55:00,18.2,18.21,18.16,18.18,933600.0,14.7821,14.7902,14.7496,14.7658,933600.0
2010-07-02 09:30:00,18.23,18.26,18.16,18.25,481200.0,14.8064,14.8308,14.7496,14.8227,481200.0
2010-07-02 09:35:00,18.25,18.28,18.21,18.21,618800.0,14.8227,14.847,14.7902,14.7902,618800.0
2010-07-02 09:40:00,18.22,18.28,18.19,18.24,989200.0,14.7983,14.847,14.7739,14.8146,989200.0
2010-07-02 09:45:00,18.25,18.29,18.2,18.24,1158200.0,14.8227,14.8552,14.7821,14.8146,1158200.0
2010-07-02 09:50:00,18.23,18.25,18.2,18.2,966200.0,14.8064,14.8227,14.7821,14.7821,966200.0
2010-07-02 09:55:00,18.18,18.24,18.17,18.22,399600.0,14.7658,14.8146,14.7577,14.7983,399600.0
2010-07-02 10:00:00,18.22,18.23,18.14,18.14,718400.0,14.7983,14.8064,14.7333,14.7333,718400.0
2010-07-02 10:05:00,18.14,18.2,18.13,18.18,179800.0,14.7333,14.7821,14.7252,14.7658,179800.0
2010-07-02 10:10:00,18.18,18.19,18.15,18.15,74400.0,14.7658,14.7739,14.7415,14.7415,74400.0
2010-07-02 10:15:00,18.15,18.19,18.15,18.18,327200.0,14.7415,14.7739,14.7415,14.7658,327200.0
2010-07-02 10:20:00,18.18,18.18,18.14,18.16,275000.0,14.7658,14.7658,14.7333,14.7496,275000.0
2010-07-02 10:25:00,18.17,18.17,18.12,18.13,396800.0,14.7577,14.7577,14.7171,14.7252,396800.0
2010-07-02 10:30:00,18.13,18.13,18.1,18.13,342600.0,14.7252,14.7252,14.7008,14.7252,342600.0
2010-07-02 10:35:00,18.13,18.13,18.1,18.1,136400.0,14.7252,14.7252,14.7008,14.7008,136400.0
2010-07-02 10:40:00,18.11,18.14,18.08,18.08,177800.0,14.709,14.7333,14.6846,14.6846,177800.0
2010-07-02 10:45:00,18.08,18.12,18.08,18.11,471400.0,14.6846,14.7171,14.6846,14.709,471400.0
2010-07-02 10:50:00,18.11,18.11,18.04,18.07,397200.0,14.709,14.709,14.6521,14.6765,397200.0
2010-07-02 10:55:00,18.07,18.07,18.02,18.03,307200.0,14.6765,14.6765,14.6359,14.644,307200.0
2010-07-02 11:00:00,18.03,18.04,18.0,18.0,337600.0,14.644,14.6521,14.6196,14.6196,337600.0
2010-07-02 11:05:00,18.0,18.05,18.0,18.05,379200.0,14.6196,14.6602,14.6196,14.6602,379200.0
2010-07-02 11:10:00,18.05,18.1,18.03,18.07,1304800.0,14.6602,14.7008,14.644,14.6765,1304800.0
2010-07-02 11:15:00,18.07,18.08,17.99,17.99,246000.0,14.6765,14.6846,14.6115,14.6115,246000.0
2010-07-02 11:20:00,18.0,18.03,17.98,18.02,263600.0,14.6196,14.644,14.6034,14.6359,263600.0
2010-07-02 11:25:00,18.02,18.04,18.0,18.02,205400.0,14.6359,14.6521,14.6196,14.6359,205400.0
2010-07-02 11:30:00,18.0,18.02,17.98,18.0,70400.0,14.6196,14.6359,14.6034,14.6196,70400.0
2010-07-02 11:35:00,18.0,18.0,17.89,17.89,569600.0,14.6196,14.6196,14.5303,14.5303,569600.0
2010-07-02 11:40:00,17.89,17.92,17.88,17.9,532200.0,14.5303,14.5546,14.5222,14.5384,532200.0
2010-07-02 11:45:00,17.9,17.94,17.89,17.94,211600.0,14.5384,14.5709,14.5303,14.5709,211600.0
2010-07-02 11:50:00,17.94,18.02,17.94,18.0,509800.0,14.5709,14.6359,14.5709,14.6196,509800.0
2010-07-02 11:55:00,18.0,18.0,17.93,17.97,98000.0,14.6196,14.6196,14.5628,14.5953,98000.0
2010-07-02 12:00:00,17.97,17.97,17.94,17.96,135200.0,14.5953,14.5953,14.5709,14.5871,135200.0
2010-07-02 12:05:00,17.97,18.05,17.95,18.05,257000.0,14.5953,14.6602,14.579,14.6602,257000.0
2010-07-02 12:10:00,18.05,18.09,18.04,18.07,356400.0,14.6602,14.6927,14.6521,14.6765,356400.0
2010-07-02 12:15:00,18.07,18.07,17.99,18.0,251400.0,14.6765,14.6765,14.6115,14.6196,251400.0
2010-07-02 12:20:00,18.0,18.03,17.99,18.03,114400.0,14.6196,14.644,14.6115,14.644,114400.0
2010-07-02 12:25:00,18.03,18.04,18.01,18.02,51400.0,14.644,14.6521,14.6277,14.6359,51400.0
2010-07-02 12:30:00,18.01,18.02,18.0,18.02,60200.0,14.6277,14.6359,14.6196,14.6359,60200.0
2010-07-02 12:35:00,18.02,18.02,17.97,17.98,151400.0,14.6359,14.6359,14.5953,14.6034,151400.0
2010-07-02 12:40:00,17.98,18.0,17.96,17.97,62000.0,14.6034,14.6196,14.5871,14.5953,62000.0
2010-07-02 12:45:00,17.96,17.99,17.95,17.99,152000.0,14.5871,14.6115,14.579,14.6115,152000.0
2010-07-02 12:50:00,17.99,17.99,17.92,17.92,1090400.0,14.6115,14.6115,14.5546,14.5546,1090400.0
2010-07-02 12:55:00,17.92,17.94,17.92,17.94,160800.0,14.5546,14.5709,14.5546,14.5709,160800.0
2010-07-02 13:00:00,17.93,17.93,17.89,17.9,193600.0,14.5628,14.5628,14.5303,14.5384,193600.0
2010-07-02 13:05:00,17.89,17.95,17.89,17.94,234800.0,14.5303,14.579,14.5303,14.5709,234800.0
2010-07-02 13:10:00,17.94,17.96,17.93,17.95,66000.0,14.5709,14.5871,14.5628,14.579,66000.0
2010-07-02 13:15:00,17.95,17.97,17.95,17.97,101000.0,14.579,14.5953,14.579,14.5953,101000.0
2010-07-02 13:20:00,17.97,17.98,17.94,17.95,89600.0,14.5953,14.6034,14.5709,14.579,89600.0
2010-07-02 13:25:00,17.95,17.96,17.91,17.91,369600.0,14.579,14.5871,14.5465,14.5465,369600.0
2010-07-02 13:30:00,17.91,17.96,17.91,17.95,90600.0,14.5465,14.5871,14.5465,14.579,90600.0
2010-07-02 13:35:00,17.95,17.96,17.92,17.93,59800.0,14.579,14.5871,14.5546,14.5628,59800.0
2010-07-02 13:40:00,17.92,17.93,17.91,17.91,73400.0,14.5546,14.5628,14.5465,14.5465,73400.0
2010-07-02 13:45:00,17.92,17.96,17.92,17.96,54600.0,14.5546,14.5871,14.5546,14.5871,54600.0
2010-07-02 13:50:00,17.96,17.96,17.93,17.93,30800.0,14.5871,14.5871,14.5628,14.5628,30800.0
2010-07-02 13:55:00,17.93,17.97,17.93,17.96,199400.0,14.5628,14.5953,14.5628,14.5871,199400.0
2010-07-02 14:00:00,17.96,17.97,17.95,17.95,51400.0,14.5871,14.5953,14.579,14.579,51400.0
2010-07-02 14:05:00,17.95,17.95,17.93,17.94,87200.0,14.579,14.579,14.5628,14.5709,87200.0
2010-07-02 14:10:00,17.93,17.94,17.92,17.92,66600.0,14.5628,14.5709,14.5546,14.5546,66600.0
2010-07-02 14:15:00,17.92,17.94,17.91,17.94,100400.0,14.5546,14.5709,14.5465,14.5709,100400.0
2010-07-02 14:20:00,17.94,17.94,17.92,17.93,78200.0,14.5709,14.5709,14.5546,14.5628,78200.0
2010-07-02 14:25:00,17.93,17.93,17.89,17.9,224000.0,14.5628,14.5628,14.5303,14.5384,224000.0
2010-07-02 14:30:00,17.9,17.91,17.88,17.88,83800.0,14.5384,14.5465,14.5222,14.5222,83800.0
2010-07-02 14:35:00,17.88,17.91,17.88,17.9,65600.0,14.5222,14.5465,14.5222,14.5384,65600.0
2010-07-02 14:40:00,17.9,17.9,17.88,17.88,113200.0,14.5384,14.5384,14.5222,14.5222,113200.0
2010-07-02 14:45:00,17.88,17.89,17.87,17.87,185000.0,14.5222,14.5303,14.514,14.514,185000.0
2010-07-02 14:50:00,17.87,17.89,17.86,17.89,183400.0,14.514,14.5303,14.5059,14.5303,183400.0
2010-07-02 14:55:00,17.89,17.92,17.89,17.92,267400.0,14.5303,14.5546,14.5303,14.5546,267400.0
2010-07-02 15:00:00,17.91,17.93,17.89,17.92,213600.0,14.5465,14.5628,14.5303,14.5546,213600.0
2010-07-02 15:05:00,17.92,17.96,17.92,17.96,67400.0,14.5546,14.5871,14.5546,14.5871,67400.0
2010-07-02 15:10:00,17.96,17.96,17.93,17.93,84000.0,14.5871,14.5871,14.5628,14.5628,84000.0
2010-07-02 15:15:00,17.93,17.95,17.92,17.95,108000.0,14.5628,14.579,14.5546,14.579,108000.0
2010-07-02 15:20:00,17.95,17.96,17.93,17.94,520600.0,14.579,14.5871,14.5628,14.5709,520600.0
2010-07-02 15:25:00,17.95,18.0,17.94,17.96,494800.0,14.579,14.6196,14.5709,14.5871,494800.0
2010-07-02 15:30:00,17.96,17.97,17.94,17.96,148000.0,14.5871,14.5953,14.5709,14.5871,148000.0
2010-07-02 15:35:00,17.96,18.03,17.96,18.03,420600.0,14.5871,14.644,14.5871,14.644,420600.0
2010-07-02 15:40:00,18.03,18.03,18.0,18.0,489800.0,14.644,14.644,14.6196,14.6196,489800.0
2010-07-02 15:45:00,18.0,18.06,18.0,18.03,514000.0,14.6196,14.6684,14.6196,14.644,514000.0
2010-07-02 15:50:00,18.03,18.04,17.98,17.99,682600.0,14.644,14.6521,14.6034,14.6115,682600.0
2010-07-02 15:55:00,18.0,18.0,17.91,17.91,1164800.0,14.6196,14.6196,14.5465,14.5465,1164800.0
2010-07-06 09:30:00,18.33,18.33,18.17,18.31,785200.0,14.8877,14.8877,14.7577,14.8714,785200.0
2010-07-06 09:35:00,18.31,18.33,18.26,18.3,584000.0,14.8714,14.8877,14.8308,14.8633,584000.0
2010-07-06 09:40:00,18.3,18.3,18.18,18.21,1198600.0,14.8633,14.8633,14.7658,14.7902,1198600.0
2010-07-06 09:45:00,18.2,18.3,18.2,18.3,766000.0,14.7821,14.8633,14.7821,14.8633,766000.0
2010-07-06 09:50:00,18.3,18.4,18.29,18.33,1295400.0,14.8633,14.9445,14.8552,14.8877,1295400.0
2010-07-06 09:55:00,18.34,18.36,18.31,18.32,151800.0,14.8958,14.912,14.8714,14.8795,151800.0
2010-07-06 10:00:00,18.32,18.4,18.26,18.4,580000.0,14.8795,14.9445,14.8308,14.9445,580000.0
2010-07-06 10:05:00,18.39,18.39,18.34,18.37,154800.0,14.9364,14.9364,14.8958,14.9201,154800.0
2010-07-06 10:10:00,18.37,18.4,18.35,18.39,182000.0,14.9201,14.9445,14.9039,14.9364,182000.0
2010-07-06 10:15:00,18.39,18.4,18.38,18.38,224000.0,14.9364,14.9445,14.9283,14.9283,224000.0
2010-07-06 10:20:00,18.37,18.37,18.32,18.32,110000.0,14.9201,14.9201,14.8795,14.8795,110000.0
2010-07-06 10:25:00,18.32,18.32,18.29,18.3,279600.0,14.8795,14.8795,14.8552,14.8633,279600.0
2010-07-06 10:30:00,18.29,18.29,18.24,18.28,347000.0,14.8552,14.8552,14.8146,14.847,347000.0
2010-07-06 10:35:00,18.28,18.29,18.25,18.25,231800.0,14.847,14.8552,14.8227,14.8227,231800.0
2010-07-06 10:40:00,18.25,18.26,18.17,18.17,309200.0,14.8227,14.8308,14.7577,14.7577,309200.0
2010-07-06 10:45:00,18.17,18.18,18.12,18.13,462800.0,14.7577,14.7658,14.7171,14.7252,462800.0
2010-07-06 10:50:00,18.13,18.15,18.11,18.15,230000.0,14.7252,14.7415,14.709,14.7415,230000.0
2010-07-06 10:55:00,18.15,18.15,18.11,18.11,304400.0,14.7415,14.7415,14.709,14.709,304400.0
2010-07-06 11:00:00,18.1,18.14,18.09,18.12,176400.0,14.7008,14.7333,14.6927,14.7171,176400.0
2010-07-06 11:05:00,18.12,18.13,18.06,18.08,158200.0,14.7171,14.7252,14.6684,14.6846,158200.0
2010-07-06 11:10:00,18.08,18.11,18.05,18.06,142600.0,14.6846,14.709,14.6602,14.6684,142600.0
2010-07-06 11:15:00,18.06,18.08,18.05,18.06,272400.0,14.6684,14.6846,14.6602,14.6684,272400.0
2010-07-06 11:20:00,18.06,18.07,18.03,18.03,424000.0,14.6684,14.6765,14.644,14.644,424000.0
2010-07-06 11:25:00,18.03,18.04,17.98,17.99,336000.0,14.644,14.6521,14.6034,14.6115,336000.0
2010-07-06 11:30:00,18.0,18.06,17.99,18.06,458400.0,14.6196,14.6684,14.6115,14.6684,458400.0
2010-07-06 11:35:00,18.05,18.06,18.04,18.05,354600.0,14.6602,14.6684,14.6521,14.6602,354600.0
2010-07-06 11:40:00,18.05,18.07,18.02,18.07,202000.0,14.6602,14.6765,14.6359,14.6765,202000.0
2010-07-06 11:45:00,18.07,18.08,18.05,18.06,370800.0,14.6765,14.6846,14.6602,14.6684,370800.0
2010-07-06 11:50:00,18.06,18.06,17.99,17.99,466000.0,14.6684,14.6684,14.6115,14.6115,466000.0
2010-07-06 11:55:00,17.99,18.03,17.99,18.0,414400.0,14.6115,14.644,14.6115,14.6196,414400.0
2010-07-06 12:00:00,18.0,18.02,17.99,18.02,116600.0,14.6196,14.6359,14.6115,14.6359,116600.0
2010-07-06 12:05:00,18.01,18.06,18.01,18.05,334800.0,14.6277,14.6684,14.6277,14.6602,334800.0
2010-07-06 12:10:00,18.04,18.04,17.93,17.93,1066800.0,14.6521,14.6521,14.5628,14.5628,1066800.0
2010-07-06 12:15:00,17.93,17.94,17.9,17.93,925000.0,14.5628,14.5709,14.5384,14.5628,925000.0
2010-07-06 12:20:00,17.93,17.96,17.88,17.88,197200.0,14.5628,14.5871,14.5222,14.5222,197200.0
2010-07-06 12:25:00,17.88,17.88,17.84,17.86,583000.0,14.5222,14.5222,14.4897,14.5059,583000.0
2010-07-06 12:30:00,17.86,17.86,17.84,17.86,113400.0,14.5059,14.5059,14.4897,14.5059,113400.0
2010-07-06 12:35:00,17.86,17.91,17.86,17.88,300200.0,14.5059,14.5465,14.5059,14.5222,300200.0
2010-07-06 12:40:00,17.89,17.89,17.8,17.81,720800.0,14.5303,14.5303,14.4572,14.4653,720800.0
2010-07-06 12:45:00,17.81,17.82,17.79,17.79,251400.0,14.4653,14.4734,14.4491,14.4491,251400.0
2010-07-06 12:50:00,17.79,17.8,17.78,17.8,193200.0,14.4491,14.4572,14.4409,14.4572,193200.0
2010-07-06 12:55:00,17.8,17.8,17.77,17.78,105800.0,14.4572,14.4572,14.4328,14.4409,105800.0
2010-07-06 13:00:00,17.79,17.82,17.79,17.82,438400.0,14.4491,14.4734,14.4491,14.4734,438400.0
2010-07-06 13:05:00,17.82,17.88,17.82,17.85,480400.0,14.4734,14.5222,14.4734,14.4978,480400.0
2010-07-06 13:10:00,17.84,17.85,17.81,17.81,27400.0,14.4897,14.4978,14.4653,14.4653,27400.0
2010-07-06 13:15:00,17.81,17.82,17.77,17.79,175400.0,14.4653,14.4734,14.4328,14.4491,175400.0
2010-07-06 13:20:00,17.79,17.8,17.77,17.8,383600.0,14.4491,14.4572,14.4328,14.4572,383600.0
2010-07-06 13:25:00,17.79,17.85,17.77,17.85,62400.0,14.4491,14.4978,14.4328,14.4978,62400.0
2010-07-06 13:30:00,17.84,17.84,17.8,17.83,317000.0,14.4897,14.4897,14.4572,14.4816,317000.0
2010-07-06 13:35:00,17.83,17.83,17.75,17.75,250800.0,14.4816,14.4816,14.4166,14.4166,250800.0
2010-07-06 13:40:00,17.75,17.77,17.72,17.72,417800.0,14.4166,14.4328,14.3922,14.3922,417800.0
2010-07-06 13:45:00,17.72,17.72,17.67,17.69,754000.0,14.3922,14.3922,14.3516,14.3678,754000.0
2010-07-06 13:50:00,17.69,17.71,17.64,17.65,329000.0,14.3678,14.3841,14.3272,14.3354,329000.0
2010-07-06 13:55:00,17.64,17.67,17.63,17.63,514000.0,14.3272,14.3516,14.3191,14.3191,514000.0
2010-07-06 14:00:00,17.63,17.66,17.63,17.65,875600.0,14.3191,14.3435,14.3191,14.3354,875600.0
2010-07-06 14:05:00,17.65,17.65,17.6,17.6,334200.0,14.3354,14.3354,14.2947,14.2947,334200.0
2010-07-06 14:10:00,17.61,17.61,17.54,17.54,235000.0,14.3029,14.3029,14.246,14.246,235000.0
2010-07-06 14:15:00,17.55,17.61,17.55,17.6,236800.0,14.2541,14.3029,14.2541,14.2947,236800.0
2010-07-06 14:20:00,17.59,17.65,17.58,17.64,111000.0,14.2866,14.3354,14.2785,14.3272,111000.0
2010-07-06 14:25:00,17.63,17.71,17.63,17.7,566200.0,14.3191,14.3841,14.3191,14.376,566200.0
2010-07-06 14:30:00,17.7,17.72,17.68,17.7,137800.0,14.376,14.3922,14.3597,14.376,137800.0
2010-07-06 14:35:00,17.7,17.78,17.7,17.77,458200.0,14.376,14.4409,14.376,14.4328,458200.0
2010-07-06 14:40:00,17.77,17.77,17.72,17.72,132800.0,14.4328,14.4328,14.3922,14.3922,132800.0
2010-07-06 14:45:00,17.71,17.71,17.67,17.71,219800.0,14.3841,14.3841,14.3516,14.3841,219800.0
2010-07-06 14:50:00,17.7,17.73,17.7,17.73,451200.0,14.376,14.4003,14.376,14.4003,451200.0
2010-07-06 14:55:00,17.72,17.72,17.64,17.64,324000.0,14.3922,14.3922,14.3272,14.3272,324000.0
2010-07-06 15:00:00,17.64,17.67,17.63,17.63,199800.0,14.3272,14.3516,14.3191,14.3191,199800.0
2010-07-06 15:05:00,17.63,17.63,17.57,17.62,539200.0,14.3191,14.3191,14.2704,14.311,539200.0
2010-07-06 15:10:00,17.62,17.65,17.58,17.64,336600.0,14.311,14.3354,14.2785,14.3272,336600.0
2010-07-06 15:15:00,17.64,17.66,17.6,17.6,767600.0,14.3272,14.3435,14.2947,14.2947,767600.0
2010-07-06 15:20:00,17.6,17.6,17.53,17.54,574200.0,14.2947,14.2947,14.2379,14.246,574200.0
2010-07-06 15:25:00,17.55,17.61,17.55,17.6,199600.0,14.2541,14.3029,14.2541,14.2947,199600.0
2010-07-06 15:30:00,17.6,17.63,17.57,17.6,345800.0,14.2947,14.3191,14.2704,14.2947,345800.0
2010-07-06 15:35:00,17.61,17.61,17.58,17.58,293600.0,14.3029,14.3029,14.2785,14.2785,293600.0
2010-07-06 15:40:00,17.58,17.68,17.58,17.66,775200.0,14.2785,14.3597,14.2785,14.3435,775200.0
2010-07-06 15:45:00,17.66,17.7,17.63,17.64,1656000.0,14.3435,14.376,14.3191,14.3272,1656000.0
2010-07-06 15:50:00,17.65,17.65,17.61,17.61,1001800.0,14.3354,14.3354,14.3029,14.3029,1001800.0
2010-07-06 15:55:00,17.61,17.68,17.6,17.67,1007800.0,14.3029,14.3597,14.2947,14.3516,1007800.0
2010-07-07 09:30:00,17.6,17.77,17.6,17.77,523600.0,14.2947,14.4328,14.2947,14.4328,523600.0
2010-07-07 09:35:00,17.77,17.83,17.76,17.82,712000.0,14.4328,14.4816,14.4247,14.4734,712000.0
2010-07-07 09:40:00,17.82,17.83,17.75,17.77,416800.0,14.4734,14.4816,14.4166,14.4328,416800.0
2010-07-07 09:45:00,17.77,17.8,17.73,17.74,275200.0,14.4328,14.4572,14.4003,14.4085,275200.0
2010-07-07 09:50:00,17.74,17.82,17.74,17.81,518000.0,14.4085,14.4734,14.4085,14.4653,518000.0
2010-07-07 09:55:00,17.81,17.88,17.81,17.88,331600.0,14.4653,14.5222,14.4653,14.5222,331600.0
2010-07-07 10:00:00,17.88,18.0,17.88,18.0,717400.0,14.5222,14.6196,14.5222,14.6196,717400.0
2010-07-07 10:05:00,18.0,18.0,17.93,17.94,524800.0,14.6196,14.6196,14.5628,14.5709,524800.0
2010-07-07 10:10:00,17.94,18.0,17.94,17.96,576200.0,14.5709,14.6196,14.5709,14.5871,576200.0
2010-07-07 10:15:00,17.97,17.98,17.89,17.9,634000.0,14.5953,14.6034,14.5303,14.5384,634000.0
2010-07-07 10:20:00,17.9,17.91,17.85,17.85,412000.0,14.5384,14.5465,14.4978,14.4978,412000.0
2010-07-07 10:25:00,17.85,17.87,17.79,17.8,526400.0,14.4978,14.514,14.4491,14.4572,526400.0
2010-07-07 10:30:00,17.8,17.88,17.79,17.86,623600.0,14.4572,14.5222,14.4491,14.5059,623600.0
2010-07-07 10:35:00,17.86,17.91,17.86,17.88,250800.0,14.5059,14.5465,14.5059,14.5222,250800.0
2010-07-07 10:40:00,17.89,17.92,17.88,17.9,127800.0,14.5303,14.5546,14.5222,14.5384,127800.0
2010-07-07 10:45:00,17.9,18.07,17.9,18.07,240400.0,14.5384,14.6765,14.5384,14.6765,240400.0
2010-07-07 10:50:00,18.07,18.16,18.06,18.15,918400.0,14.6765,14.7496,14.6684,14.7415,918400.0
2010-07-07 10:55:00,18.15,18.15,18.08,18.09,240800.0,14.7415,14.7415,14.6846,14.6927,240800.0
2010-07-07 11:00:00,18.09,18.1,18.06,18.06,187600.0,14.6927,14.7008,14.6684,14.6684,187600.0
2010-07-07 11:05:00,18.06,18.06,18.02,18.03,344400.0,14.6684,14.6684,14.6359,14.644,344400.0
2010-07-07 11:10:00,18.03,18.05,17.98,17.99,176000.0,14.644,14.6602,14.6034,14.6115,176000.0
2010-07-07 11:15:00,17.99,17.99,17.92,17.92,775200.0,14.6115,14.6115,14.5546,14.5546,775200.0
2010-07-07 11:20:00,17.92,17.94,17.9,17.94,114000.0,14.5546,14.5709,14.5384,14.5709,114000.0
2010-07-07 11:25:00,17.94,17.95,17.9,17.93,144600.0,14.5709,14.579,14.5384,14.5628,144600.0
2010-07-07 11:30:00,17.93,17.96,17.91,17.96,112800.0,14.5628,14.5871,14.5465,14.5871,112800.0
2010-07-07 11:35:00,17.96,17.98,17.94,17.96,102800.0,14.5871,14.6034,14.5709,14.5871,102800.0
2010-07-07 11:40:00,17.95,17.95,17.88,17.89,207000.0,14.579,14.579,14.5222,14.5303,207000.0
2010-07-07 11:45:00,17.89,17.89,17.85,17.85,545600.0,14.5303,14.5303,14.4978,14.4978,545600.0
2010-07-07 11:50:00,17.85,17.88,17.82,17.84,1540200.0,14.4978,14.5222,14.4734,14.4897,1540200.0
2010-07-07 11:55:00,17.83,17.86,17.83,17.86,211800.0,14.4816,14.5059,14.4816,14.5059,211800.0
2010-07-07 12:00:00,17.86,17.9,17.85,17.9,359400.0,14.5059,14.5384,14.4978,14.5384,359400.0
2010-07-07 12:05:00,17.9,17.9,17.85,17.86,233200.0,14.5384,14.5384,14.4978,14.5059,233200.0
2010-07-07 12:10:00,17.86,17.91,17.86,17.9,76000.0,14.5059,14.5465,14.5059,14.5384,76000.0
2010-07-07 12:15:00,17.9,17.92,17.88,17.88,196400.0,14.5384,14.5546,14.5222,14.5222,196400.0
2010-07-07 12:20:00,17.88,17.89,17.86,17.88,89600.0,14.5222,14.5303,14.5059,14.5222,89600.0
2010-07-07 12:25:00,17.88,17.91,17.88,17.91,138600.0,14.5222,14.5465,14.5222,14.5465,138600.0
2010-07-07 12:30:00,17.92,17.93,17.85,17.85,621800.0,14.5546,14.5628,14.4978,14.4978,621800.0
2010-07-07 12:35:00,17.85,17.85,17.81,17.83,550000.0,14.4978,14.4978,14.4653,14.4816,550000.0
2010-07-07 12:40:00,17.83,17.83,17.8,17.82,260000.0,14.4816,14.4816,14.4572,14.4734,260000.0
2010-07-07 12:45:00,17.82,17.86,17.81,17.85,111000.0,14.4734,14.5059,14.4653,14.4978,111000.0
2010-07-07 12:50:00,17.85,17.85,17.83,17.85,306600.0,14.4978,14.4978,14.4816,14.4978,306600.0
2010-07-07 12:55:00,17.85,17.86,17.84,17.85,129400.0,14.4978,14.5059,14.4897,14.4978,129400.0
2010-07-07 13:00:00,17.85,17.89,17.84,17.88,266800.0,14.4978,14.5303,14.4897,14.5222,266800.0
2010-07-07 13:05:00,17.88,17.89,17.86,17.88,87600.0,14.5222,14.5303,14.5059,14.5222,87600.0
2010-07-07 13:10:00,17.87,17.93,17.86,17.93,199400.0,14.514,14.5628,14.5059,14.5628,199400.0
2010-07-07 13:15:00,17.93,17.97,17.91,17.93,248200.0,14.5628,14.5953,14.5465,14.5628,248200.0
2010-07-07 13:20:00,17.94,17.95,17.93,17.95,245400.0,14.5709,14.579,14.5628,14.579,245400.0
2010-07-07 13:25:00,17.95,18.0,17.94,17.99,327600.0,14.579,14.6196,14.5709,14.6115,327600.0
2010-07-07 13:30:00,17.99,17.99,17.95,17.95,212000.0,14.6115,14.6115,14.579,14.579,212000.0
2010-07-07 13:35:00,17.95,17.97,17.94,17.96,174200.0,14.579,14.5953,14.5709,14.5871,174200.0
2010-07-07 13:40:00,17.96,17.98,17.95,17.98,127800.0,14.5871,14.6034,14.579,14.6034,127800.0
2010-07-07 13:45:00,17.97,18.0,17.97,18.0,129000.0,14.5953,14.6196,14.5953,14.6196,129000.0
2010-07-07 13:50:00,18.0,18.04,17.98,18.04,427200.0,14.6196,14.6521,14.6034,14.6521,427200.0
2010-07-07 13:55:00,18.04,18.05,18.0,18.02,195000.0,14.6521,14.6602,14.6196,14.6359,195000.0
2010-07-07 14:00:00,18.02,18.06,18.02,18.06,379200.0,14.6359,14.6684,14.6359,14.6684,379200.0
2010-07-07 14:05:00,18.06,18.07,18.04,18.05,110400.0,14.6684,14.6765,14.6521,14.6602,110400.0
2010-07-07 14:10:00,18.04,18.07,18.03,18.07,133800.0,14.6521,14.6765,14.644,14.6765,133800.0
2010-07-07 14:15:00,18.07,18.07,18.05,18.06,42600.0,14.6765,14.6765,14.6602,14.6684,42600.0
2010-07-07 14:20:00,18.06,18.07,18.02,18.02,111600.0,14.6684,14.6765,14.6359,14.6359,111600.0
2010-07-07 14:25:00,18.03,18.03,18.01,18.02,96200.0,14.644,14.644,14.6277,14.6359,96200.0
2010-07-07 14:30:00,18.01,18.03,17.99,18.0,107000.0,14.6277,14.644,14.6115,14.6196,107000.0
2010-07-07 14:35:00,17.99,18.01,17.98,17.99,85200.0,14.6115,14.6277,14.6034,14.6115,85200.0
2010-07-07 14:40:00,17.99,18.02,17.96,18.01,601400.0,14.6115,14.6359,14.5871,14.6277,601400.0
2010-07-07 14:45:00,18.0,18.05,18.0,18.04,535000.0,14.6196,14.6602,14.6196,14.6521,535000.0
2010-07-07 14:50:00,18.03,18.06,18.03,18.06,210000.0,14.644,14.6684,14.644,14.6684,210000.0
2010-07-07 14:55:00,18.06,18.07,18.04,18.07,152600.0,14.6684,14.6765,14.6521,14.6765,152600.0
2010-07-07 15:00:00,18.07,18.08,18.05,18.05,380600.0,14.6765,14.6846,14.6602,14.6602,380600.0
2010-07-07 15:05:00,18.05,18.06,18.04,18.06,274800.0,14.6602,14.6684,14.6521,14.6684,274800.0
2010-07-07 15:10:00,18.05,18.09,18.04,18.08,191200.0,14.6602,14.6927,14.6521,14.6846,191200.0
2010-07-07 15:15:00,18.09,18.11,18.07,18.09,380400.0,14.6927,14.709,14.6765,14.6927,380400.0
2010-07-07 15:20:00,18.09,18.16,18.08,18.13,969200.0,14.6927,14.7496,14.6846,14.7252,969200.0
2010-07-07 15:25:00,18.13,18.15,18.11,18.15,220200.0,14.7252,14.7415,14.709,14.7415,220200.0
2010-07-07 15:30:00,18.15,18.18,18.15,18.18,1026800.0,14.7415,14.7658,14.7415,14.7658,1026800.0
2010-07-07 15:35:00,18.18,18.2,18.16,18.18,575400.0,14.7658,14.7821,14.7496,14.7658,575400.0
2010-07-07 15:40:00,18.18,18.22,17.68,18.22,1080800.0,14.7658,14.7983,14.3597,14.7983,1080800.0
2010-07-07 15:45:00,18.22,18.24,17.98,18.22,1624600.0,14.7983,14.8146,14.6034,14.7983,1624600.0
2010-07-07 15:50:00,18.22,18.24,18.21,18.24,1499200.0,14.7983,14.8146,14.7902,14.8146,1499200.0
2010-07-07 15:55:00,18.24,18.25,18.2,18.23,2826200.0,14.8146,14.8227,14.7821,14.8064,2826200.0
2010-07-08 09:30:00,18.48,18.48,18.39,18.4,1001400.0,15.0095,15.0095,14.9364,14.9445,1001400.0
2010-07-08 09:35:00,18.4,18.49,18.4,18.49,1557800.0,14.9445,15.0176,14.9445,15.0176,1557800.0
2010-07-08 09:40:00,18.49,18.49,18.3,18.31,2070400.0,15.0176,15.0176,14.8633,14.8714,2070400.0
2010-07-08 09:45:00,18.3,18.32,18.21,18.24,1568000.0,14.8633,14.8795,14.7902,14.8146,1568000.0
2010-07-08 09:50:00,18.24,18.27,18.14,18.16,1292000.0,14.8146,14.8389,14.7333,14.7496,1292000.0
2010-07-08 09:55:00,18.16,18.2,18.14,18.2,706200.0,14.7496,14.7821,14.7333,14.7821,706200.0
2010-07-08 10:00:00,18.2,18.28,18.2,18.27,870400.0,14.7821,14.847,14.7821,14.8389,870400.0
2010-07-08 10:05:00,18.27,18.27,18.21,18.23,577200.0,14.8389,14.8389,14.7902,14.8064,577200.0
2010-07-08 10:10:00,18.23,18.3,18.21,18.29,802600.0,14.8064,14.8633,14.7902,14.8552,802600.0
2010-07-08 10:15:00,18.3,18.3,18.24,18.25,916200.0,14.8633,14.8633,14.8146,14.8227,916200.0
2010-07-08 10:20:00,18.25,18.38,18.24,18.36,1349400.0,14.8227,14.9283,14.8146,14.912,1349400.0
2010-07-08 10:25:00,18.36,18.36,18.32,18.34,544800.0,14.912,14.912,14.8795,14.8958,544800.0
2010-07-08 10:30:00,18.34,18.34,18.29,18.29,538800.0,14.8958,14.8958,14.8552,14.8552,538800.0
2010-07-08 10:35:00,18.29,18.29,18.23,18.24,411000.0,14.8552,14.8552,14.8064,14.8146,411000.0
2010-07-08 10:40:00,18.24,18.24,18.18,18.21,544600.0,14.8146,14.8146,14.7658,14.7902,544600.0
2010-07-08 10:45:00,18.21,18.27,18.2,18.27,318000.0,14.7902,14.8389,14.7821,14.8389,318000.0
2010-07-08 10:50:00,18.26,18.26,18.2,18.21,185200.0,14.8308,14.8308,14.7821,14.7902,185200.0
2010-07-08 10:55:00,18.21,18.22,18.17,18.18,309600.0,14.7902,14.7983,14.7577,14.7658,309600.0
2010-07-08 11:00:00,18.18,18.18,18.1,18.14,932200.0,14.7658,14.7658,14.7008,14.7333,932200.0
2010-07-08 11:05:00,18.15,18.17,18.11,18.15,284000.0,14.7415,14.7577,14.709,14.7415,284000.0
2010-07-08 11:10:00,18.15,18.16,18.13,18.14,404400.0,14.7415,14.7496,14.7252,14.7333,404400.0
2010-07-08 11:15:00,18.13,18.2,18.13,18.2,73800.0,14.7252,14.7821,14.7252,14.7821,73800.0
2010-07-08 11:20:00,18.2,18.24,18.2,18.24,224400.0,14.7821,14.8146,14.7821,14.8146,224400.0
2010-07-08 11:25:00,18.24,18.25,18.18,18.18,44200.0,14.8146,14.8227,14.7658,14.7658,44200.0
2010-07-08 11:30:00,18.18,18.18,18.17,18.18,99600.0,14.7658,14.7658,14.7577,14.7658,99600.0
2010-07-08 11:35:00,18.18,18.22,18.18,18.19,93600.0,14.7658,14.7983,14.7658,14.7739,93600.0
2010-07-08 11:40:00,18.18,18.2,18.13,18.13,40800.0,14.7658,14.7821,14.7252,14.7252,40800.0
2010-07-08 11:45:00,18.13,18.14,18.1,18.12,44400.0,14.7252,14.7333,14.7008,14.7171,44400.0
2010-07-08 11:50:00,18.12,18.13,18.06,18.09,260400.0,14.7171,14.7252,14.6684,14.6927,260400.0
2010-07-08 11:55:00,18.09,18.11,18.09,18.1,65800.0,14.6927,14.709,14.6927,14.7008,65800.0
2010-07-08 12:00:00,18.1,18.14,18.09,18.14,90400.0,14.7008,14.7333,14.6927,14.7333,90400.0
2010-07-08 12:05:00,18.14,18.17,18.13,18.15,152800.0,14.7333,14.7577,14.7252,14.7415,152800.0
2010-07-08 12:10:00,18.15,18.16,18.11,18.11,23200.0,14.7415,14.7496,14.709,14.709,23200.0
2010-07-08 12:15:00,18.1,18.13,18.09,18.13,102800.0,14.7008,14.7252,14.6927,14.7252,102800.0
2010-07-08 12:20:00,18.13,18.14,18.11,18.14,183400.0,14.7252,14.7333,14.709,14.7333,183400.0
2010-07-08 12:25:00,18.14,18.16,18.13,18.14,66200.0,14.7333,14.7496,14.7252,14.7333,66200.0
2010-07-08 12:30:00,18.13,18.13,18.1,18.11,28800.0,14.7252,14.7252,14.7008,14.709,28800.0
2010-07-08 12:35:00,18.1,18.11,18.07,18.09,97800.0,14.7008,14.709,14.6765,14.6927,97800.0
2010-07-08 12:40:00,18.09,18.09,18.07,18.08,76200.0,14.6927,14.6927,14.6765,14.6846,76200.0
2010-07-08 12:45:00,18.08,18.09,18.07,18.07,244600.0,14.6846,14.6927,14.6765,14.6765,244600.0
2010-07-08 12:50:00,18.07,18.09,18.07,18.08,111600.0,14.6765,14.6927,14.6765,14.6846,111600.0
2010-07-08 12:55:00,18.08,18.08,18.04,18.05,146600.0,14.6846,14.6846,14.6521,14.6602,146600.0
2010-07-08 13:00:00,18.05,18.08,18.04,18.08,66600.0,14.6602,14.6846,14.6521,14.6846,66600.0
2010-07-08 13:05:00,18.08,18.14,18.08,18.14,151800.0,14.6846,14.7333,14.6846,14.7333,151800.0
2010-07-08 13:10:00,18.14,18.16,18.13,18.13,130800.0,14.7333,14.7496,14.7252,14.7252,130800.0
2010-07-08 13:15:00,18.13,18.2,18.12,18.18,432200.0,14.7252,14.7821,14.7171,14.7658,432200.0
2010-07-08 13:20:00,18.18,18.22,18.17,18.2,276000.0,14.7658,14.7983,14.7577,14.7821,276000.0
2010-07-08 13:25:00,18.2,18.2,18.15,18.15,53600.0,14.7821,14.7821,14.7415,14.7415,53600.0
2010-07-08 13:30:00,18.15,18.18,18.15,18.15,100400.0,14.7415,14.7658,14.7415,14.7415,100400.0
2010-07-08 13:35:00,18.15,18.2,18.15,18.16,78600.0,14.7415,14.7821,14.7415,14.7496,78600.0
2010-07-08 13:40:00,18.16,18.16,18.13,18.15,447800.0,14.7496,14.7496,14.7252,14.7415,447800.0
2010-07-08 13:45:00,18.14,18.16,18.14,18.16,176200.0,14.7333,14.7496,14.7333,14.7496,176200.0
2010-07-08 13:50:00,18.16,18.16,18.1,18.11,400600.0,14.7496,14.7496,14.7008,14.709,400600.0
2010-07-08 13:55:00,18.11,18.11,18.08,18.11,226200.0,14.709,14.709,14.6846,14.709,226200.0
2010-07-08 14:00:00,18.11,18.13,18.1,18.12,68000.0,14.709,14.7252,14.7008,14.7171,68000.0
2010-07-08 14:05:00,18.11,18.11,18.07,18.07,342800.0,14.709,14.709,14.6765,14.6765,342800.0
2010-07-08 14:10:00,18.07,18.07,18.02,18.04,232000.0,14.6765,14.6765,14.6359,14.6521,232000.0
2010-07-08 14:15:00,18.05,18.05,17.99,18.02,518400.0,14.6602,14.6602,14.6115,14.6359,518400.0
2010-07-08 14:20:00,18.02,18.02,17.99,18.02,121200.0,14.6359,14.6359,14.6115,14.6359,121200.0
2010-07-08 14:25:00,18.01,18.08,18.0,18.08,557600.0,14.6277,14.6846,14.6196,14.6846,557600.0
2010-07-08 14:30:00,18.08,18.09,18.06,18.06,61000.0,14.6846,14.6927,14.6684,14.6684,61000.0
2010-07-08 14:35:00,18.05,18.06,18.04,18.06,174000.0,14.6602,14.6684,14.6521,14.6684,174000.0
2010-07-08 14:40:00,18.05,18.11,18.05,18.1,260400.0,14.6602,14.709,14.6602,14.7008,260400.0
2010-07-08 14:45:00,18.09,18.1,18.07,18.1,103200.0,14.6927,14.7008,14.6765,14.7008,103200.0
2010-07-08 14:50:00,18.1,18.11,18.07,18.08,598200.0,14.7008,14.709,14.6765,14.6846,598200.0
2010-07-08 14:55:00,18.08,18.11,18.07,18.1,473400.0,14.6846,14.709,14.6765,14.7008,473400.0
2010-07-08 15:00:00,18.1,18.11,18.06,18.08,766600.0,14.7008,14.709,14.6684,14.6846,766600.0
2010-07-08 15:05:00,18.07,18.08,18.03,18.04,353400.0,14.6765,14.6846,14.644,14.6521,353400.0
2010-07-08 15:10:00,18.04,18.04,18.02,18.03,412200.0,14.6521,14.6521,14.6359,14.644,412200.0
2010-07-08 15:15:00,18.03,18.09,18.03,18.09,356600.0,14.644,14.6927,14.644,14.6927,356600.0
2010-07-08 15:20:00,18.09,18.16,18.09,18.16,1279600.0,14.6927,14.7496,14.6927,14.7496,1279600.0
2010-07-08 15:25:00,18.16,18.17,18.12,18.17,516600.0,14.7496,14.7577,14.7171,14.7577,516600.0
2010-07-08 15:30:00,18.17,18.23,18.16,18.18,776800.0,14.7577,14.8064,14.7496,14.7658,776800.0
2010-07-08 15:35:00,18.19,18.25,18.19,18.24,330000.0,14.7739,14.8227,14.7739,14.8146,330000.0
2010-07-08 15:40:00,18.24,18.25,18.21,18.25,333000.0,14.8146,14.8227,14.7902,14.8227,333000.0
2010-07-08 15:45:00,18.25,18.28,18.23,18.24,720200.0,14.8227,14.847,14.8064,14.8146,720200.0
2010-07-08 15:50:00,18.24,18.27,18.19,18.2,1094600.0,14.8146,14.8389,14.7739,14.7821,1094600.0
2010-07-08 15:55:00,18.2,18.25,18.2,18.23,1122400.0,14.7821,14.8227,14.7821,14.8064,1122400.0
2010-07-09 09:30:00,18.16,18.25,18.1,18.18,306400.0,14.7496,14.8227,14.7008,14.7658,306400.0
2010-07-09 09:35:00,18.19,18.23,18.17,18.22,703800.0,14.7739,14.8064,14.7577,14.7983,703800.0
2010-07-09 09:40:00,18.23,18.28,18.21,18.21,645200.0,14.8064,14.847,14.7902,14.7902,645200.0
2010-07-09 09:45:00,18.21,18.26,18.21,18.21,661200.0,14.7902,14.8308,14.7902,14.7902,661200.0
2010-07-09 09:50:00,18.21,18.23,18.18,18.2,670800.0,14.7902,14.8064,14.7658,14.7821,670800.0
2010-07-09 09:55:00,18.2,18.23,18.14,18.22,499600.0,14.7821,14.8064,14.7333,14.7983,499600.0
2010-07-09 10:00:00,18.22,18.33,18.22,18.32,652000.0,14.7983,14.8877,14.7983,14.8795,652000.0
2010-07-09 10:05:00,18.32,18.33,18.24,18.24,308000.0,14.8795,14.8877,14.8146,14.8146,308000.0
2010-07-09 10:10:00,18.24,18.29,18.23,18.27,113200.0,14.8146,14.8552,14.8064,14.8389,113200.0
2010-07-09 10:15:00,18.27,18.29,18.25,18.29,86800.0,14.8389,14.8552,14.8227,14.8552,86800.0
2010-07-09 10:20:00,18.28,18.36,18.25,18.36,218800.0,14.847,14.912,14.8227,14.912,218800.0
2010-07-09 10:25:00,18.36,18.37,18.35,18.35,392200.0,14.912,14.9201,14.9039,14.9039,392200.0
2010-07-09 10:30:00,18.35,18.36,18.33,18.35,166800.0,14.9039,14.912,14.8877,14.9039,166800.0
2010-07-09 10:35:00,18.36,18.43,18.35,18.39,572800.0,14.912,14.9689,14.9039,14.9364,572800.0
2010-07-09 10:40:00,18.4,18.44,18.39,18.4,328000.0,14.9445,14.977,14.9364,14.9445,328000.0
2010-07-09 10:45:00,18.4,18.4,18.36,18.38,85400.0,14.9445,14.9445,14.912,14.9283,85400.0
2010-07-09 10:50:00,18.38,18.39,18.36,18.38,250800.0,14.9283,14.9364,14.912,14.9283,250800.0
2010-07-09 10:55:00,18.38,18.38,18.31,18.33,322600.0,14.9283,14.9283,14.8714,14.8877,322600.0
2010-07-09 11:00:00,18.33,18.34,18.28,18.31,484600.0,14.8877,14.8958,14.847,14.8714,484600.0
2010-07-09 11:05:00,18.31,18.33,18.25,18.25,175600.0,14.8714,14.8877,14.8227,14.8227,175600.0
2010-07-09 11:10:00,18.25,18.25,18.22,18.22,427200.0,14.8227,14.8227,14.7983,14.7983,427200.0
2010-07-09 11:15:00,18.22,18.23,18.18,18.22,379600.0,14.7983,14.8064,14.7658,14.7983,379600.0
2010-07-09 11:20:00,18.22,18.23,18.21,18.22,125000.0,14.7983,14.8064,14.7902,14.7983,125000.0
2010-07-09 11:25:00,18.21,18.21,18.18,18.21,196400.0,14.7902,14.7902,14.7658,14.7902,196400.0
2010-07-09 11:30:00,18.22,18.27,18.22,18.24,79200.0,14.7983,14.8389,14.7983,14.8146,79200.0
2010-07-09 11:35:00,18.24,18.28,18.24,18.28,37200.0,14.8146,14.847,14.8146,14.847,37200.0
2010-07-09 11:40:00,18.29,18.31,18.27,18.3,61600.0,14.8552,14.8714,14.8389,14.8633,61600.0
2010-07-09 11:45:00,18.3,18.31,18.27,18.28,17600.0,14.8633,14.8714,14.8389,14.847,17600.0
2010-07-09 11:50:00,18.27,18.28,18.25,18.27,14800.0,14.8389,14.847,14.8227,14.8389,14800.0
2010-07-09 11:55:00,18.27,18.28,18.25,18.25,26200.0,14.8389,14.847,14.8227,14.8227,26200.0
2010-07-09 12:00:00,18.25,18.27,18.25,18.27,8600.0,14.8227,14.8389,14.8227,14.8389,8600.0
2010-07-09 12:05:00,18.28,18.32,18.28,18.31,34000.0,14.847,14.8795,14.847,14.8714,34000.0
2010-07-09 12:10:00,18.31,18.31,18.28,18.28,6600.0,14.8714,14.8714,14.847,14.847,6600.0
2010-07-09 12:15:00,18.28,18.31,18.27,18.31,22200.0,14.847,14.8714,14.8389,14.8714,22200.0
2010-07-09 12:20:00,18.31,18.31,18.3,18.31,10400.0,14.8714,14.8714,14.8633,14.8714,10400.0
2010-07-09 12:25:00,18.32,18.32,18.3,18.31,21800.0,14.8795,14.8795,14.8633,14.8714,21800.0
2010-07-09 12:30:00,18.31,18.31,18.28,18.29,10400.0,14.8714,14.8714,14.847,14.8552,10400.0
2010-07-09 12:35:00,18.29,18.29,18.25,18.27,38200.0,14.8552,14.8552,14.8227,14.8389,38200.0
2010-07-09 12:40:00,18.27,18.28,18.27,18.28,10400.0,14.8389,14.847,14.8389,14.847,10400.0
2010-07-09 12:45:00,18.27,18.31,18.27,18.31,272400.0,14.8389,14.8714,14.8389,14.8714,272400.0
2010-07-09 12:50:00,18.31,18.34,18.31,18.33,225800.0,14.8714,14.8958,14.8714,14.8877,225800.0
2010-07-09 12:55:00,18.33,18.34,18.32,18.32,10800.0,14.8877,14.8958,14.8795,14.8795,10800.0
2010-07-09 13:00:00,18.31,18.34,18.31,18.33,35600.0,14.8714,14.8958,14.8714,14.8877,35600.0
2010-07-09 13:05:00,18.33,18.36,18.33,18.35,34000.0,14.8877,14.912,14.8877,14.9039,34000.0
2010-07-09 13:10:00,18.36,18.36,18.34,18.35,38800.0,14.912,14.912,14.8958,14.9039,38800.0
2010-07-09 13:15:00,18.35,18.36,18.34,18.34,32000.0,14.9039,14.912,14.8958,14.8958,32000.0
2010-07-09 13:20:00,18.35,18.35,18.33,18.33,29000.0,14.9039,14.9039,14.8877,14.8877,29000.0
2010-07-09 13:25:00,18.33,18.34,18.33,18.34,46000.0,14.8877,14.8958,14.8877,14.8958,46000.0
2010-07-09 13:30:00,18.34,18.36,18.33,18.35,107200.0,14.8958,14.912,14.8877,14.9039,107200.0
2010-07-09 13:35:00,18.35,18.36,18.34,18.36,101800.0,14.9039,14.912,14.8958,14.912,101800.0
2010-07-09 13:40:00,18.36,18.36,18.34,18.35,52400.0,14.912,14.912,14.8958,14.9039,52400.0
2010-07-09 13:45:00,18.35,18.37,18.33,18.36,45000.0,14.9039,14.9201,14.8877,14.912,45000.0
2010-07-09 13:50:00,18.36,18.39,18.36,18.38,28000.0,14.912,14.9364,14.912,14.9283,28000.0
2010-07-09 13:55:00,18.38,18.39,18.37,18.39,24600.0,14.9283,14.9364,14.9201,14.9364,24600.0
2010-07-09 14:00:00,18.38,18.39,18.38,18.39,69400.0,14.9283,14.9364,14.9283,14.9364,69400.0
2010-07-09 14:05:00,18.39,18.4,18.37,18.37,76600.0,14.9364,14.9445,14.9201,14.9201,76600.0
2010-07-09 14:10:00,18.37,18.38,18.36,18.37,36600.0,14.9201,14.9283,14.912,14.9201,36600.0
2010-07-09 14:15:00,18.36,18.38,18.36,18.38,113200.0,14.912,14.9283,14.912,14.9283,113200.0
2010-07-09 14:20:00,18.38,18.39,18.37,18.38,110800.0,14.9283,14.9364,14.9201,14.9283,110800.0
2010-07-09 14:25:00,18.39,18.39,18.36,18.37,83000.0,14.9364,14.9364,14.912,14.9201,83000.0
2010-07-09 14:30:00,18.36,18.38,18.36,18.36,143200.0,14.912,14.9283,14.912,14.912,143200.0
2010-07-09 14:35:00,18.36,18.36,18.36,18.36,40000.0,14.912,14.912,14.912,14.912,40000.0
2010-07-09 14:40:00,18.36,18.4,18.36,18.38,160400.0,14.912,14.9445,14.912,14.9283,160400.0
2010-07-09 14:45:00,18.38,18.39,18.38,18.38,76400.0,14.9283,14.9364,14.9283,14.9283,76400.0
2010-07-09 14:50:00,18.38,18.42,18.38,18.41,146800.0,14.9283,14.9608,14.9283,14.9526,146800.0
2010-07-09 14:55:00,18.41,18.45,18.41,18.44,339600.0,14.9526,14.9851,14.9526,14.977,339600.0
2010-07-09 15:00:00,18.43,18.45,18.43,18.43,122400.0,14.9689,14.9851,14.9689,14.9689,122400.0
2010-07-09 15:05:00,18.43,18.44,18.43,18.43,104400.0,14.9689,14.977,14.9689,14.9689,104400.0
2010-07-09 15:10:00,18.43,18.46,18.43,18.46,135400.0,14.9689,14.9932,14.9689,14.9932,135400.0
2010-07-09 15:15:00,18.45,18.46,18.43,18.44,139400.0,14.9851,14.9932,14.9689,14.977,139400.0
2010-07-09 15:20:00,18.44,18.45,18.44,18.45,307200.0,14.977,14.9851,14.977,14.9851,307200.0
2010-07-09 15:25:00,18.45,18.45,18.4,18.41,276200.0,14.9851,14.9851,14.9445,14.9526,276200.0
2010-07-09 15:30:00,18.41,18.42,18.39,18.41,300200.0,14.9526,14.9608,14.9364,14.9526,300200.0
2010-07-09 15:35:00,18.41,18.45,18.41,18.45,261600.0,14.9526,14.9851,14.9526,14.9851,261600.0
2010-07-09 15:40:00,18.45,18.46,18.44,18.46,357400.0,14.9851,14.9932,14.977,14.9932,357400.0
2010-07-09 15:45:00,18.46,18.46,18.44,18.46,677800.0,14.9932,14.9932,14.977,14.9932,677800.0
2010-07-09 15:50:00,18.46,18.47,18.43,18.47,635600.0,14.9932,15.0014,14.9689,15.0014,635600.0
2010-07-09 15:55:00,18.47,18.47,18.45,18.45,1155000.0,15.0014,15.0014,14.9851,14.9851,1155000.0
2010-07-12 09:30:00,18.4,18.41,18.31,18.41,71000.0,14.9445,14.9526,14.8714,14.9526,71000.0
2010-07-12 09:35:00,18.41,18.47,18.39,18.41,625200.0,14.9526,15.0014,14.9364,14.9526,625200.0
2010-07-12 09:40:00,18.41,18.5,18.41,18.49,184400.0,14.9526,15.0257,14.9526,15.0176,184400.0
2010-07-12 09:45:00,18.49,18.55,18.49,18.52,324400.0,15.0176,15.0663,15.0176,15.042,324400.0
2010-07-12 09:50:00,18.52,18.52,18.46,18.46,189800.0,15.042,15.042,14.9932,14.9932,189800.0
2010-07-12 09:55:00,18.46,18.5,18.45,18.5,245000.0,14.9932,15.0257,14.9851,15.0257,245000.0
2010-07-12 10:00:00,18.5,18.5,18.49,18.49,199600.0,15.0257,15.0257,15.0176,15.0176,199600.0
2010-07-12 10:05:00,18.49,18.49,18.38,18.38,422800.0,15.0176,15.0176,14.9283,14.9283,422800.0
2010-07-12 10:10:00,18.37,18.38,18.32,18.32,1560000.0,14.9201,14.9283,14.8795,14.8795,1560000.0
2010-07-12 10:15:00,18.32,18.33,18.27,18.3,1054600.0,14.8795,14.8877,14.8389,14.8633,1054600.0
2010-07-12 10:20:00,18.3,18.31,18.21,18.22,581400.0,14.8633,14.8714,14.7902,14.7983,581400.0
2010-07-12 10:25:00,18.22,18.26,18.21,18.25,247200.0,14.7983,14.8308,14.7902,14.8227,247200.0
2010-07-12 10:30:00,18.25,18.26,18.22,18.25,268200.0,14.8227,14.8308,14.7983,14.8227,268200.0
2010-07-12 10:35:00,18.25,18.28,18.25,18.27,395400.0,14.8227,14.847,14.8227,14.8389,395400.0
2010-07-12 10:40:00,18.27,18.29,18.18,18.21,825200.0,14.8389,14.8552,14.7658,14.7902,825200.0
2010-07-12 10:45:00,18.22,18.25,18.21,18.23,296200.0,14.7983,14.8227,14.7902,14.8064,296200.0
2010-07-12 10:50:00,18.22,18.23,18.21,18.22,203800.0,14.7983,14.8064,14.7902,14.7983,203800.0
2010-07-12 10:55:00,18.22,18.22,18.2,18.22,248400.0,14.7983,14.7983,14.7821,14.7983,248400.0
2010-07-12 11:00:00,18.22,18.22,18.16,18.18,144600.0,14.7983,14.7983,14.7496,14.7658,144600.0
2010-07-12 11:05:00,18.18,18.18,18.14,18.14,184200.0,14.7658,14.7658,14.7333,14.7333,184200.0
2010-07-12 11:10:00,18.14,18.18,18.11,18.17,568000.0,14.7333,14.7658,14.709,14.7577,568000.0
2010-07-12 11:15:00,18.17,18.18,18.16,18.18,246600.0,14.7577,14.7658,14.7496,14.7658,246600.0
2010-07-12 11:20:00,18.18,18.18,18.15,18.16,326000.0,14.7658,14.7658,14.7415,14.7496,326000.0
2010-07-12 11:25:00,18.16,18.18,18.16,18.17,126200.0,14.7496,14.7658,14.7496,14.7577,126200.0
2010-07-12 11:30:00,18.17,18.19,18.16,18.19,102600.0,14.7577,14.7739,14.7496,14.7739,102600.0
2010-07-12 11:35:00,18.18,18.19,18.17,18.17,54600.0,14.7658,14.7739,14.7577,14.7577,54600.0
2010-07-12 11:40:00,18.17,18.18,18.17,18.18,44400.0,14.7577,14.7658,14.7577,14.7658,44400.0
2010-07-12 11:45:00,18.17,18.18,18.16,18.16,70800.0,14.7577,14.7658,14.7496,14.7496,70800.0
2010-07-12 11:50:00,18.15,18.16,18.14,18.16,536800.0,14.7415,14.7496,14.7333,14.7496,536800.0
2010-07-12 11:55:00,18.15,18.16,18.14,18.14,74800.0,14.7415,14.7496,14.7333,14.7333,74800.0
2010-07-12 12:00:00,18.14,18.18,18.14,18.17,118400.0,14.7333,14.7658,14.7333,14.7577,118400.0
2010-07-12 12:05:00,18.17,18.23,18.17,18.23,350000.0,14.7577,14.8064,14.7577,14.8064,350000.0
2010-07-12 12:10:00,18.23,18.25,18.22,18.24,144200.0,14.8064,14.8227,14.7983,14.8146,144200.0
2010-07-12 12:15:00,18.24,18.25,18.2,18.21,120800.0,14.8146,14.8227,14.7821,14.7902,120800.0
2010-07-12 12:20:00,18.21,18.21,18.18,18.2,117400.0,14.7902,14.7902,14.7658,14.7821,117400.0
2010-07-12 12:25:00,18.2,18.22,18.2,18.2,63400.0,14.7821,14.7983,14.7821,14.7821,63400.0
2010-07-12 12:30:00,18.2,18.2,18.18,18.2,151000.0,14.7821,14.7821,14.7658,14.7821,151000.0
2010-07-12 12:35:00,18.2,18.25,18.2,18.25,78200.0,14.7821,14.8227,14.7821,14.8227,78200.0
2010-07-12 12:40:00,18.25,18.27,18.25,18.25,45000.0,14.8227,14.8389,14.8227,14.8227,45000.0
2010-07-12 12:45:00,18.24,18.24,18.2,18.21,89600.0,14.8146,14.8146,14.7821,14.7902,89600.0
2010-07-12 12:50:00,18.2,18.25,18.19,18.24,85000.0,14.7821,14.8227,14.7739,14.8146,85000.0
2010-07-12 12:55:00,18.24,18.24,18.17,18.17,105400.0,14.8146,14.8146,14.7577,14.7577,105400.0
2010-07-12 13:00:00,18.17,18.18,18.15,18.18,110600.0,14.7577,14.7658,14.7415,14.7658,110600.0
2010-07-12 13:05:00,18.18,18.21,18.17,18.21,45400.0,14.7658,14.7902,14.7577,14.7902,45400.0
2010-07-12 13:10:00,18.21,18.23,18.2,18.23,53400.0,14.7902,14.8064,14.7821,14.8064,53400.0
2010-07-12 13:15:00,18.23,18.27,18.23,18.25,51000.0,14.8064,14.8389,14.8064,14.8227,51000.0
2010-07-12 13:20:00,18.25,18.25,18.24,18.24,45000.0,14.8227,14.8227,14.8146,14.8146,45000.0
2010-07-12 13:25:00,18.24,18.25,18.24,18.25,16800.0,14.8146,14.8227,14.8146,14.8227,16800.0
2010-07-12 13:30:00,18.25,18.28,18.25,18.28,33000.0,14.8227,14.847,14.8227,14.847,33000.0
2010-07-12 13:35:00,18.28,18.3,18.27,18.29,170200.0,14.847,14.8633,14.8389,14.8552,170200.0
2010-07-12 13:40:00,18.29,18.3,18.25,18.27,206800.0,14.8552,14.8633,14.8227,14.8389,206800.0
2010-07-12 13:45:00,18.26,18.28,18.26,18.28,57600.0,14.8308,14.847,14.8308,14.847,57600.0
2010-07-12 13:50:00,18.28,18.34,18.28,18.34,226000.0,14.847,14.8958,14.847,14.8958,226000.0
2010-07-12 13:55:00,18.34,18.35,18.33,18.34,26200.0,14.8958,14.9039,14.8877,14.8958,26200.0
2010-07-12 14:00:00,18.34,18.35,18.33,18.34,129000.0,14.8958,14.9039,14.8877,14.8958,129000.0
2010-07-12 14:05:00,18.34,18.34,18.29,18.3,100800.0,14.8958,14.8958,14.8552,14.8633,100800.0
2010-07-12 14:10:00,18.3,18.31,18.28,18.31,23600.0,14.8633,14.8714,14.847,14.8714,23600.0
2010-07-12 14:15:00,18.31,18.34,18.27,18.28,170800.0,14.8714,14.8958,14.8389,14.847,170800.0
2010-07-12 14:20:00,18.28,18.3,18.27,18.29,30200.0,14.847,14.8633,14.8389,14.8552,30200.0
2010-07-12 14:25:00,18.29,18.29,18.27,18.28,25600.0,14.8552,14.8552,14.8389,14.847,25600.0
2010-07-12 14:30:00,18.28,18.28,18.24,18.24,120400.0,14.847,14.847,14.8146,14.8146,120400.0
2010-07-12 14:35:00,18.24,18.29,18.24,18.29,40600.0,14.8146,14.8552,14.8146,14.8552,40600.0
2010-07-12 14:40:00,18.28,18.32,18.27,18.32,176200.0,14.847,14.8795,14.8389,14.8795,176200.0
2010-07-12 14:45:00,18.32,18.34,18.32,18.33,167000.0,14.8795,14.8958,14.8795,14.8877,167000.0
2010-07-12 14:50:00,18.33,18.34,18.29,18.29,160800.0,14.8877,14.8958,14.8552,14.8552,160800.0
2010-07-12 14:55:00,18.29,18.33,18.28,18.3,123800.0,14.8552,14.8877,14.847,14.8633,123800.0
2010-07-12 15:00:00,18.3,18.31,18.28,18.3,94800.0,14.8633,14.8714,14.847,14.8633,94800.0
2010-07-12 15:05:00,18.3,18.3,18.25,18.27,79800.0,14.8633,14.8633,14.8227,14.8389,79800.0
2010-07-12 15:10:00,18.27,18.31,18.26,18.31,61000.0,14.8389,14.8714,14.8308,14.8714,61000.0
2010-07-12 15:15:00,18.31,18.32,18.28,18.3,189000.0,14.8714,14.8795,14.847,14.8633,189000.0
2010-07-12 15:20:00,18.3,18.33,18.29,18.33,69000.0,14.8633,14.8877,14.8552,14.8877,69000.0
2010-07-12 15:25:00,18.33,18.33,18.29,18.31,122600.0,14.8877,14.8877,14.8552,14.8714,122600.0
2010-07-12 15:30:00,18.3,18.31,18.28,18.29,303600.0,14.8633,14.8714,14.847,14.8552,303600.0
2010-07-12 15:35:00,18.29,18.32,18.27,18.31,130800.0,14.8552,14.8795,14.8389,14.8714,130800.0
2010-07-12 15:40:00,18.31,18.34,18.3,18.31,83600.0,14.8714,14.8958,14.8633,14.8714,83600.0
2010-07-12 15:45:00,18.31,18.33,18.28,18.29,268600.0,14.8714,14.8877,14.847,14.8552,268600.0
2010-07-12 15:50:00,18.29,18.29,18.27,18.29,232600.0,14.8552,14.8552,14.8389,14.8552,232600.0
2010-07-12 15:55:00,18.3,18.32,18.29,18.29,815000.0,14.8633,14.8795,14.8552,14.8552,815000.0
2010-07-13 09:30:00,18.5,18.54,18.46,18.47,386000.0,15.0257,15.0582,14.9932,15.0014,386000.0
2010-07-13 09:35:00,18.47,18.53,18.47,18.53,530600.0,15.0014,15.0501,15.0014,15.0501,530600.0
2010-07-13 09:40:00,18.53,18.56,18.5,18.53,755200.0,15.0501,15.0745,15.0257,15.0501,755200.0
2010-07-13 09:45:00,18.53,18.53,18.41,18.42,1148800.0,15.0501,15.0501,14.9526,14.9608,1148800.0
2010-07-13 09:50:00,18.42,18.46,18.38,18.42,1460400.0,14.9608,14.9932,14.9283,14.9608,1460400.0
2010-07-13 09:55:00,18.41,18.5,18.41,18.5,787200.0,14.9526,15.0257,14.9526,15.0257,787200.0
2010-07-13 10:00:00,18.5,18.59,18.5,18.58,852400.0,15.0257,15.0988,15.0257,15.0907,852400.0
2010-07-13 10:05:00,18.58,18.61,18.57,18.59,629800.0,15.0907,15.1151,15.0826,15.0988,629800.0
2010-07-13 10:10:00,18.59,18.59,18.56,18.59,91600.0,15.0988,15.0988,15.0745,15.0988,91600.0
2010-07-13 10:15:00,18.58,18.6,18.56,18.56,227400.0,15.0907,15.1069,15.0745,15.0745,227400.0
2010-07-13 10:20:00,18.56,18.6,18.56,18.59,504400.0,15.0745,15.1069,15.0745,15.0988,504400.0
2010-07-13 10:25:00,18.59,18.59,18.56,18.58,320600.0,15.0988,15.0988,15.0745,15.0907,320600.0
2010-07-13 10:30:00,18.58,18.58,18.49,18.49,468800.0,15.0907,15.0907,15.0176,15.0176,468800.0
2010-07-13 10:35:00,18.49,18.5,18.49,18.5,187200.0,15.0176,15.0257,15.0176,15.0257,187200.0
2010-07-13 10:40:00,18.5,18.51,18.47,18.5,134000.0,15.0257,15.0338,15.0014,15.0257,134000.0
2010-07-13 10:45:00,18.5,18.51,18.48,18.49,603200.0,15.0257,15.0338,15.0095,15.0176,603200.0
2010-07-13 10:50:00,18.49,18.52,18.49,18.5,402000.0,15.0176,15.042,15.0176,15.0257,402000.0
2010-07-13 10:55:00,18.5,18.53,18.5,18.51,349200.0,15.0257,15.0501,15.0257,15.0338,349200.0
2010-07-13 11:00:00,18.5,18.54,18.5,18.54,121200.0,15.0257,15.0582,15.0257,15.0582,121200.0
2010-07-13 11:05:00,18.54,18.61,18.54,18.61,376400.0,15.0582,15.1151,15.0582,15.1151,376400.0
2010-07-13 11:10:00,18.61,18.64,18.6,18.63,217000.0,15.1151,15.1394,15.1069,15.1313,217000.0
2010-07-13 11:15:00,18.63,18.63,18.6,18.6,70600.0,15.1313,15.1313,15.1069,15.1069,70600.0
2010-07-13 11:20:00,18.59,18.59,18.57,18.59,53400.0,15.0988,15.0988,15.0826,15.0988,53400.0
2010-07-13 11:25:00,18.59,18.61,18.59,18.61,92800.0,15.0988,15.1151,15.0988,15.1151,92800.0
2010-07-13 11:30:00,18.61,18.68,18.6,18.67,219400.0,15.1151,15.1719,15.1069,15.1638,219400.0
2010-07-13 11:35:00,18.67,18.71,18.67,18.7,172200.0,15.1638,15.1963,15.1638,15.1882,172200.0
2010-07-13 11:40:00,18.69,18.71,18.68,18.69,270000.0,15.18,15.1963,15.1719,15.18,270000.0
2010-07-13 11:45:00,18.7,18.72,18.67,18.67,82200.0,15.1882,15.2044,15.1638,15.1638,82200.0
2010-07-13 11:50:00,18.67,18.69,18.66,18.67,128000.0,15.1638,15.18,15.1557,15.1638,128000.0
2010-07-13 11:55:00,18.67,18.67,18.64,18.66,72000.0,15.1638,15.1638,15.1394,15.1557,72000.0
2010-07-13 12:00:00,18.65,18.67,18.64,18.66,161800.0,15.1476,15.1638,15.1394,15.1557,161800.0
2010-07-13 12:05:00,18.65,18.68,18.64,18.66,107400.0,15.1476,15.1719,15.1394,15.1557,107400.0
2010-07-13 12:10:00,18.67,18.68,18.66,18.67,104400.0,15.1638,15.1719,15.1557,15.1638,104400.0
2010-07-13 12:15:00,18.67,18.67,18.67,18.67,81000.0,15.1638,15.1638,15.1638,15.1638,81000.0
2010-07-13 12:20:00,18.67,18.68,18.65,18.66,112000.0,15.1638,15.1719,15.1476,15.1557,112000.0
2010-07-13 12:25:00,18.66,18.71,18.66,18.71,157600.0,15.1557,15.1963,15.1557,15.1963,157600.0
2010-07-13 12:30:00,18.71,18.72,18.71,18.71,84200.0,15.1963,15.2044,15.1963,15.1963,84200.0
2010-07-13 12:35:00,18.71,18.71,18.7,18.7,57400.0,15.1963,15.1963,15.1882,15.1882,57400.0
2010-07-13 12:40:00,18.7,18.7,18.67,18.67,58800.0,15.1882,15.1882,15.1638,15.1638,58800.0
2010-07-13 12:45:00,18.67,18.67,18.64,18.65,162000.0,15.1638,15.1638,15.1394,15.1476,162000.0
2010-07-13 12:50:00,18.66,18.68,18.65,18.67,44400.0,15.1557,15.1719,15.1476,15.1638,44400.0
2010-07-13 12:55:00,18.68,18.68,18.6,18.61,178800.0,15.1719,15.1719,15.1069,15.1151,178800.0
2010-07-13 13:00:00,18.61,18.64,18.61,18.64,195000.0,15.1151,15.1394,15.1151,15.1394,195000.0
2010-07-13 13:05:00,18.64,18.64,18.63,18.64,31600.0,15.1394,15.1394,15.1313,15.1394,31600.0
2010-07-13 13:10:00,18.64,18.64,18.57,18.58,413400.0,15.1394,15.1394,15.0826,15.0907,413400.0
2010-07-13 13:15:00,18.57,18.57,18.53,18.54,432600.0,15.0826,15.0826,15.0501,15.0582,432600.0
2010-07-13 13:20:00,18.55,18.57,18.54,18.56,88200.0,15.0663,15.0826,15.0582,15.0745,88200.0
2010-07-13 13:25:00,18.57,18.58,18.54,18.57,48600.0,15.0826,15.0907,15.0582,15.0826,48600.0
2010-07-13 13:30:00,18.57,18.59,18.57,18.59,68600.0,15.0826,15.0988,15.0826,15.0988,68600.0
2010-07-13 13:35:00,18.58,18.6,18.56,18.6,115200.0,15.0907,15.1069,15.0745,15.1069,115200.0
2010-07-13 13:40:00,18.6,18.6,18.58,18.59,82200.0,15.1069,15.1069,15.0907,15.0988,82200.0
2010-07-13 13:45:00,18.59,18.61,18.58,18.58,92400.0,15.0988,15.1151,15.0907,15.0907,92400.0
2010-07-13 13:50:00,18.59,18.59,18.55,18.55,38600.0,15.0988,15.0988,15.0663,15.0663,38600.0
2010-07-13 13:55:00,18.55,18.58,18.55,18.57,119600.0,15.0663,15.0907,15.0663,15.0826,119600.0
2010-07-13 14:00:00,18.57,18.63,18.57,18.61,80800.0,15.0826,15.1313,15.0826,15.1151,80800.0
2010-07-13 14:05:00,18.61,18.63,18.61,18.62,124400.0,15.1151,15.1313,15.1151,15.1232,124400.0
2010-07-13 14:10:00,18.61,18.65,18.61,18.65,67600.0,15.1151,15.1476,15.1151,15.1476,67600.0
2010-07-13 14:15:00,18.65,18.67,18.65,18.67,106600.0,15.1476,15.1638,15.1476,15.1638,106600.0
2010-07-13 14:20:00,18.66,18.67,18.64,18.65,161600.0,15.1557,15.1638,15.1394,15.1476,161600.0
2010-07-13 14:25:00,18.64,18.66,18.62,18.63,183000.0,15.1394,15.1557,15.1232,15.1313,183000.0
2010-07-13 14:30:00,18.63,18.67,18.63,18.66,206600.0,15.1313,15.1638,15.1313,15.1557,206600.0
2010-07-13 14:35:00,18.66,18.68,18.66,18.67,108400.0,15.1557,15.1719,15.1557,15.1638,108400.0
2010-07-13 14:40:00,18.67,18.68,18.65,18.65,74000.0,15.1638,15.1719,15.1476,15.1476,74000.0
2010-07-13 14:45:00,18.66,18.68,18.66,18.67,116200.0,15.1557,15.1719,15.1557,15.1638,116200.0
2010-07-13 14:50:00,18.68,18.68,18.65,18.65,182000.0,15.1719,15.1719,15.1476,15.1476,182000.0
2010-07-13 14:55:00,18.65,18.67,18.65,18.67,120000.0,15.1476,15.1638,15.1476,15.1638,120000.0
2010-07-13 15:00:00,18.67,18.73,18.67,18.73,349400.0,15.1638,15.2125,15.1638,15.2125,349400.0
2010-07-13 15:05:00,18.72,18.74,18.72,18.73,269200.0,15.2044,15.2207,15.2044,15.2125,269200.0
2010-07-13 15:10:00,18.73,18.76,18.73,18.76,272200.0,15.2125,15.2369,15.2125,15.2369,272200.0
2010-07-13 15:15:00,18.76,18.77,18.74,18.75,398200.0,15.2369,15.245,15.2207,15.2288,398200.0
2010-07-13 15:20:00,18.75,18.75,18.74,18.74,348600.0,15.2288,15.2288,15.2207,15.2207,348600.0
2010-07-13 15:25:00,18.75,18.8,18.74,18.8,490800.0,15.2288,15.2694,15.2207,15.2694,490800.0
2010-07-13 15:30:00,18.8,18.8,18.78,18.79,702800.0,15.2694,15.2694,15.2531,15.2613,702800.0
2010-07-13 15:35:00,18.79,18.81,18.79,18.81,196000.0,15.2613,15.2775,15.2613,15.2775,196000.0
2010-07-13 15:40:00,18.81,18.83,18.81,18.82,449000.0,15.2775,15.2938,15.2775,15.2856,449000.0
2010-07-13 15:45:00,18.82,18.83,18.81,18.81,851800.0,15.2856,15.2938,15.2775,15.2775,851800.0
2010-07-13 15:50:00,18.81,18.82,18.75,18.75,658200.0,15.2775,15.2856,15.2288,15.2288,658200.0
2010-07-13 15:55:00,18.75,18.76,18.74,18.75,1011800.0,15.2288,15.2369,15.2207,15.2288,1011800.0
2010-07-14 09:30:00,18.7,18.7,18.53,18.54,442800.0,15.1882,15.1882,15.0501,15.0582,442800.0
2010-07-14 09:35:00,18.55,18.57,18.48,18.52,388000.0,15.0663,15.0826,15.0095,15.042,388000.0
2010-07-14 09:40:00,18.52,18.53,18.45,18.51,477000.0,15.042,15.0501,14.9851,15.0338,477000.0
2010-07-14 09:45:00,18.5,18.61,18.5,18.59,512000.0,15.0257,15.1151,15.0257,15.0988,512000.0
2010-07-14 09:50:00,18.58,18.59,18.5,18.51,128800.0,15.0907,15.0988,15.0257,15.0338,128800.0
2010-07-14 09:55:00,18.51,18.52,18.49,18.51,176000.0,15.0338,15.042,15.0176,15.0338,176000.0
2010-07-14 10:00:00,18.51,18.52,18.44,18.5,583400.0,15.0338,15.042,14.977,15.0257,583400.0
2010-07-14 10:05:00,18.5,18.59,18.5,18.59,371600.0,15.0257,15.0988,15.0257,15.0988,371600.0
2010-07-14 10:10:00,18.59,18.59,18.56,18.57,220000.0,15.0988,15.0988,15.0745,15.0826,220000.0
2010-07-14 10:15:00,18.57,18.57,18.51,18.55,439800.0,15.0826,15.0826,15.0338,15.0663,439800.0
2010-07-14 10:20:00,18.55,18.61,18.55,18.6,183200.0,15.0663,15.1151,15.0663,15.1069,183200.0
2010-07-14 10:25:00,18.6,18.68,18.6,18.61,794200.0,15.1069,15.1719,15.1069,15.1151,794200.0
2010-07-14 10:30:00,18.61,18.64,18.6,18.63,159600.0,15.1151,15.1394,15.1069,15.1313,159600.0
2010-07-14 10:35:00,18.63,18.63,18.59,18.6,157400.0,15.1313,15.1313,15.0988,15.1069,157400.0
2010-07-14 10:40:00,18.59,18.61,18.59,18.61,138800.0,15.0988,15.1151,15.0988,15.1151,138800.0
2010-07-14 10:45:00,18.61,18.67,18.61,18.65,184000.0,15.1151,15.1638,15.1151,15.1476,184000.0
2010-07-14 10:50:00,18.65,18.66,18.61,18.61,54800.0,15.1476,15.1557,15.1151,15.1151,54800.0
2010-07-14 10:55:00,18.61,18.65,18.6,18.65,89400.0,15.1151,15.1476,15.1069,15.1476,89400.0
2010-07-14 11:00:00,18.65,18.66,18.62,18.65,345600.0,15.1476,15.1557,15.1232,15.1476,345600.0
2010-07-14 11:05:00,18.65,18.69,18.64,18.67,259400.0,15.1476,15.18,15.1394,15.1638,259400.0
2010-07-14 11:10:00,18.67,18.67,18.64,18.66,109800.0,15.1638,15.1638,15.1394,15.1557,109800.0
2010-07-14 11:15:00,18.65,18.7,18.65,18.7,408400.0,15.1476,15.1882,15.1476,15.1882,408400.0
2010-07-14 11:20:00,18.7,18.71,18.67,18.71,266000.0,15.1882,15.1963,15.1638,15.1963,266000.0
2010-07-14 11:25:00,18.7,18.7,18.68,18.69,253800.0,15.1882,15.1882,15.1719,15.18,253800.0
2010-07-14 11:30:00,18.68,18.72,18.68,18.72,73800.0,15.1719,15.2044,15.1719,15.2044,73800.0
2010-07-14 11:35:00,18.72,18.73,18.7,18.72,316800.0,15.2044,15.2125,15.1882,15.2044,316800.0
2010-07-14 11:40:00,18.72,18.75,18.71,18.75,148600.0,15.2044,15.2288,15.1963,15.2288,148600.0
2010-07-14 11:45:00,18.75,18.79,18.75,18.78,263800.0,15.2288,15.2613,15.2288,15.2531,263800.0
2010-07-14 11:50:00,18.77,18.8,18.76,18.79,200400.0,15.245,15.2694,15.2369,15.2613,200400.0
2010-07-14 11:55:00,18.79,18.79,18.75,18.75,46600.0,15.2613,15.2613,15.2288,15.2288,46600.0
2010-07-14 12:00:00,18.75,18.75,18.73,18.73,69400.0,15.2288,15.2288,15.2125,15.2125,69400.0
2010-07-14 12:05:00,18.74,18.74,18.73,18.73,226400.0,15.2207,15.2207,15.2125,15.2125,226400.0
2010-07-14 12:10:00,18.73,18.74,18.71,18.72,76800.0,15.2125,15.2207,15.1963,15.2044,76800.0
2010-07-14 12:15:00,18.71,18.75,18.71,18.75,85600.0,15.1963,15.2288,15.1963,15.2288,85600.0
2010-07-14 12:20:00,18.75,18.75,18.74,18.75,43200.0,15.2288,15.2288,15.2207,15.2288,43200.0
2010-07-14 12:25:00,18.75,18.77,18.75,18.77,42600.0,15.2288,15.245,15.2288,15.245,42600.0
2010-07-14 12:30:00,18.77,18.78,18.76,18.77,37200.0,15.245,15.2531,15.2369,15.245,37200.0
2010-07-14 12:35:00,18.78,18.78,18.77,18.77,21800.0,15.2531,15.2531,15.245,15.245,21800.0
2010-07-14 12:40:00,18.77,18.77,18.76,18.76,47200.0,15.245,15.245,15.2369,15.2369,47200.0
2010-07-14 12:45:00,18.77,18.78,18.75,18.75,50200.0,15.245,15.2531,15.2288,15.2288,50200.0
2010-07-14 12:50:00,18.75,18.75,18.73,18.73,93200.0,15.2288,15.2288,15.2125,15.2125,93200.0
2010-07-14 12:55:00,18.73,18.75,18.73,18.75,37000.0,15.2125,15.2288,15.2125,15.2288,37000.0
2010-07-14 13:00:00,18.75,18.75,18.7,18.7,614600.0,15.2288,15.2288,15.1882,15.1882,614600.0
2010-07-14 13:05:00,18.7,18.7,18.69,18.7,25800.0,15.1882,15.1882,15.18,15.1882,25800.0
2010-07-14 13:10:00,18.7,18.72,18.69,18.72,52000.0,15.1882,15.2044,15.18,15.2044,52000.0
2010-07-14 13:15:00,18.72,18.73,18.71,18.73,29600.0,15.2044,15.2125,15.1963,15.2125,29600.0
2010-07-14 13:20:00,18.73,18.75,18.73,18.74,264600.0,15.2125,15.2288,15.2125,15.2207,264600.0
2010-07-14 13:25:00,18.74,18.75,18.74,18.75,74600.0,15.2207,15.2288,15.2207,15.2288,74600.0
2010-07-14 13:30:00,18.75,18.75,18.73,18.74,164000.0,15.2288,15.2288,15.2125,15.2207,164000.0
2010-07-14 13:35:00,18.74,18.74,18.72,18.72,57400.0,15.2207,15.2207,15.2044,15.2044,57400.0
2010-07-14 13:40:00,18.72,18.72,18.7,18.7,28600.0,15.2044,15.2044,15.1882,15.1882,28600.0
2010-07-14 13:45:00,18.7,18.7,18.67,18.68,494400.0,15.1882,15.1882,15.1638,15.1719,494400.0
2010-07-14 13:50:00,18.67,18.67,18.6,18.6,449400.0,15.1638,15.1638,15.1069,15.1069,449400.0
2010-07-14 13:55:00,18.59,18.63,18.59,18.63,95600.0,15.0988,15.1313,15.0988,15.1313,95600.0
2010-07-14 14:00:00,18.62,18.63,18.58,18.62,143800.0,15.1232,15.1313,15.0907,15.1232,143800.0
2010-07-14 14:05:00,18.62,18.63,18.55,18.6,189600.0,15.1232,15.1313,15.0663,15.1069,189600.0
2010-07-14 14:10:00,18.59,18.61,18.56,18.56,139600.0,15.0988,15.1151,15.0745,15.0745,139600.0
2010-07-14 14:15:00,18.56,18.6,18.56,18.59,76800.0,15.0745,15.1069,15.0745,15.0988,76800.0
2010-07-14 14:20:00,18.58,18.6,18.54,18.54,427800.0,15.0907,15.1069,15.0582,15.0582,427800.0
2010-07-14 14:25:00,18.54,18.57,18.53,18.55,197200.0,15.0582,15.0826,15.0501,15.0663,197200.0
2010-07-14 14:30:00,18.55,18.61,18.54,18.59,548400.0,15.0663,15.1151,15.0582,15.0988,548400.0
2010-07-14 14:35:00,18.59,18.61,18.56,18.6,709000.0,15.0988,15.1151,15.0745,15.1069,709000.0
2010-07-14 14:40:00,18.6,18.61,18.58,18.58,66600.0,15.1069,15.1151,15.0907,15.0907,66600.0
2010-07-14 14:45:00,18.58,18.63,18.58,18.61,248200.0,15.0907,15.1313,15.0907,15.1151,248200.0
2010-07-14 14:50:00,18.61,18.63,18.61,18.61,80800.0,15.1151,15.1313,15.1151,15.1151,80800.0
2010-07-14 14:55:00,18.61,18.65,18.61,18.65,675400.0,15.1151,15.1476,15.1151,15.1476,675400.0
2010-07-14 15:00:00,18.65,18.69,18.65,18.67,226000.0,15.1476,15.18,15.1476,15.1638,226000.0
2010-07-14 15:05:00,18.67,18.67,18.61,18.62,130800.0,15.1638,15.1638,15.1151,15.1232,130800.0
2010-07-14 15:10:00,18.62,18.63,18.59,18.59,641200.0,15.1232,15.1313,15.0988,15.0988,641200.0
2010-07-14 15:15:00,18.59,18.67,18.59,18.65,151400.0,15.0988,15.1638,15.0988,15.1476,151400.0
2010-07-14 15:20:00,18.65,18.68,18.64,18.68,95200.0,15.1476,15.1719,15.1394,15.1719,95200.0
2010-07-14 15:25:00,18.68,18.7,18.66,18.66,107000.0,15.1719,15.1882,15.1557,15.1557,107000.0
2010-07-14 15:30:00,18.66,18.68,18.63,18.65,136600.0,15.1557,15.1719,15.1313,15.1476,136600.0
2010-07-14 15:35:00,18.65,18.65,18.63,18.63,77400.0,15.1476,15.1476,15.1313,15.1313,77400.0
2010-07-14 15:40:00,18.63,18.63,18.59,18.61,119200.0,15.1313,15.1313,15.0988,15.1151,119200.0
2010-07-14 15:45:00,18.6,18.67,18.6,18.67,559800.0,15.1069,15.1638,15.1069,15.1638,559800.0
2010-07-14 15:50:00,18.67,18.68,18.63,18.67,914000.0,15.1638,15.1719,15.1313,15.1638,914000.0
2010-07-14 15:55:00,18.67,18.7,18.67,18.69,572400.0,15.1638,15.1882,15.1638,15.18,572400.0
2010-07-15 09:30:00,18.7,18.71,18.67,18.7,50600.0,15.1882,15.1963,15.1638,15.1882,50600.0
2010-07-15 09:35:00,18.71,18.73,18.67,18.67,101000.0,15.1963,15.2125,15.1638,15.1638,101000.0
2010-07-15 09:40:00,18.67,18.68,18.63,18.64,257000.0,15.1638,15.1719,15.1313,15.1394,257000.0
2010-07-15 09:45:00,18.63,18.66,18.61,18.64,189000.0,15.1313,15.1557,15.1151,15.1394,189000.0
2010-07-15 09:50:00,18.64,18.7,18.63,18.68,639000.0,15.1394,15.1882,15.1313,15.1719,639000.0
2010-07-15 09:55:00,18.68,18.68,18.65,18.67,150000.0,15.1719,15.1719,15.1476,15.1638,150000.0
2010-07-15 10:00:00,18.67,18.67,18.53,18.55,859400.0,15.1638,15.1638,15.0501,15.0663,859400.0
2010-07-15 10:05:00,18.54,18.55,18.48,18.49,603200.0,15.0582,15.0663,15.0095,15.0176,603200.0
2010-07-15 10:10:00,18.49,18.49,18.42,18.46,506200.0,15.0176,15.0176,14.9608,14.9932,506200.0
2010-07-15 10:15:00,18.46,18.48,18.4,18.44,515600.0,14.9932,15.0095,14.9445,14.977,515600.0
2010-07-15 10:20:00,18.44,18.5,18.42,18.46,364400.0,14.977,15.0257,14.9608,14.9932,364400.0
2010-07-15 10:25:00,18.46,18.5,18.44,18.5,375400.0,14.9932,15.0257,14.977,15.0257,375400.0
2010-07-15 10:30:00,18.5,18.5,18.48,18.49,227000.0,15.0257,15.0257,15.0095,15.0176,227000.0
2010-07-15 10:35:00,18.49,18.53,18.48,18.53,153600.0,15.0176,15.0501,15.0095,15.0501,153600.0
2010-07-15 10:40:00,18.53,18.53,18.48,18.52,463800.0,15.0501,15.0501,15.0095,15.042,463800.0
2010-07-15 10:45:00,18.51,18.55,18.5,18.55,103400.0,15.0338,15.0663,15.0257,15.0663,103400.0
2010-07-15 10:50:00,18.54,18.56,18.53,18.56,179000.0,15.0582,15.0745,15.0501,15.0745,179000.0
2010-07-15 10:55:00,18.56,18.57,18.54,18.56,37600.0,15.0745,15.0826,15.0582,15.0745,37600.0
2010-07-15 11:00:00,18.56,18.59,18.55,18.55,260600.0,15.0745,15.0988,15.0663,15.0663,260600.0
2010-07-15 11:05:00,18.55,18.55,18.49,18.51,301600.0,15.0663,15.0663,15.0176,15.0338,301600.0
2010-07-15 11:10:00,18.51,18.54,18.5,18.54,26200.0,15.0338,15.0582,15.0257,15.0582,26200.0
2010-07-15 11:15:00,18.54,18.57,18.54,18.55,73600.0,15.0582,15.0826,15.0582,15.0663,73600.0
2010-07-15 11:20:00,18.55,18.61,18.55,18.61,389800.0,15.0663,15.1151,15.0663,15.1151,389800.0
2010-07-15 11:25:00,18.61,18.61,18.58,18.6,36400.0,15.1151,15.1151,15.0907,15.1069,36400.0
2010-07-15 11:30:00,18.6,18.6,18.56,18.57,40800.0,15.1069,15.1069,15.0745,15.0826,40800.0
2010-07-15 11:35:00,18.57,18.62,18.56,18.62,187800.0,15.0826,15.1232,15.0745,15.1232,187800.0
2010-07-15 11:40:00,18.62,18.64,18.61,18.63,261200.0,15.1232,15.1394,15.1151,15.1313,261200.0
2010-07-15 11:45:00,18.62,18.62,18.58,18.59,79200.0,15.1232,15.1232,15.0907,15.0988,79200.0
2010-07-15 11:50:00,18.59,18.59,18.57,18.58,236600.0,15.0988,15.0988,15.0826,15.0907,236600.0
2010-07-15 11:55:00,18.58,18.59,18.54,18.55,37200.0,15.0907,15.0988,15.0582,15.0663,37200.0
2010-07-15 12:00:00,18.54,18.54,18.5,18.51,373400.0,15.0582,15.0582,15.0257,15.0338,373400.0
2010-07-15 12:05:00,18.5,18.55,18.49,18.52,339200.0,15.0257,15.0663,15.0176,15.042,339200.0
2010-07-15 12:10:00,18.52,18.57,18.51,18.56,172600.0,15.042,15.0826,15.0338,15.0745,172600.0
2010-07-15 12:15:00,18.57,18.58,18.55,18.55,220400.0,15.0826,15.0907,15.0663,15.0663,220400.0
2010-07-15 12:20:00,18.55,18.55,18.52,18.52,90400.0,15.0663,15.0663,15.042,15.042,90400.0
2010-07-15 12:25:00,18.52,18.54,18.5,18.53,247400.0,15.042,15.0582,15.0257,15.0501,247400.0
2010-07-15 12:30:00,18.53,18.54,18.52,18.54,155400.0,15.0501,15.0582,15.042,15.0582,155400.0
2010-07-15 12:35:00,18.54,18.54,18.52,18.53,200600.0,15.0582,15.0582,15.042,15.0501,200600.0
2010-07-15 12:40:00,18.53,18.54,18.51,18.53,37600.0,15.0501,15.0582,15.0338,15.0501,37600.0
2010-07-15 12:45:00,18.53,18.55,18.53,18.54,97000.0,15.0501,15.0663,15.0501,15.0582,97000.0
2010-07-15 12:50:00,18.54,18.57,18.53,18.57,33600.0,15.0582,15.0826,15.0501,15.0826,33600.0
2010-07-15 12:55:00,18.57,18.58,18.55,18.55,332200.0,15.0826,15.0907,15.0663,15.0663,332200.0
2010-07-15 13:00:00,18.55,18.6,18.55,18.59,241800.0,15.0663,15.1069,15.0663,15.0988,241800.0
2010-07-15 13:05:00,18.59,18.64,18.58,18.64,562000.0,15.0988,15.1394,15.0907,15.1394,562000.0
2010-07-15 13:10:00,18.64,18.65,18.62,18.63,363000.0,15.1394,15.1476,15.1232,15.1313,363000.0
2010-07-15 13:15:00,18.64,18.71,18.63,18.7,1153400.0,15.1394,15.1963,15.1313,15.1882,1153400.0
2010-07-15 13:20:00,18.7,18.71,18.68,18.7,242000.0,15.1882,15.1963,15.1719,15.1882,242000.0
2010-07-15 13:25:00,18.71,18.74,18.69,18.7,258200.0,15.1963,15.2207,15.18,15.1882,258200.0
2010-07-15 13:30:00,18.7,18.73,18.67,18.67,207200.0,15.1882,15.2125,15.1638,15.1638,207200.0
2010-07-15 13:35:00,18.67,18.71,18.67,18.7,73800.0,15.1638,15.1963,15.1638,15.1882,73800.0
2010-07-15 13:40:00,18.69,18.69,18.67,18.67,58000.0,15.18,15.18,15.1638,15.1638,58000.0
2010-07-15 13:45:00,18.67,18.72,18.67,18.71,340000.0,15.1638,15.2044,15.1638,15.1963,340000.0
2010-07-15 13:50:00,18.71,18.71,18.68,18.7,318200.0,15.1963,15.1963,15.1719,15.1882,318200.0
2010-07-15 13:55:00,18.7,18.74,18.7,18.71,365000.0,15.1882,15.2207,15.1882,15.1963,365000.0
2010-07-15 14:00:00,18.71,18.74,18.68,18.72,189200.0,15.1963,15.2207,15.1719,15.2044,189200.0
2010-07-15 14:05:00,18.71,18.71,18.65,18.66,442000.0,15.1963,15.1963,15.1476,15.1557,442000.0
2010-07-15 14:10:00,18.66,18.67,18.63,18.66,319000.0,15.1557,15.1638,15.1313,15.1557,319000.0
2010-07-15 14:15:00,18.65,18.74,18.65,18.74,1296200.0,15.1476,15.2207,15.1476,15.2207,1296200.0
2010-07-15 14:20:00,18.74,18.75,18.7,18.72,190200.0,15.2207,15.2288,15.1882,15.2044,190200.0
2010-07-15 14:25:00,18.73,18.78,18.72,18.78,323200.0,15.2125,15.2531,15.2044,15.2531,323200.0
2010-07-15 14:30:00,18.78,18.81,18.75,18.76,373800.0,15.2531,15.2775,15.2288,15.2369,373800.0
2010-07-15 14:35:00,18.75,18.79,18.74,18.77,406200.0,15.2288,15.2613,15.2207,15.245,406200.0
2010-07-15 14:40:00,18.78,18.79,18.75,18.75,184600.0,15.2531,15.2613,15.2288,15.2288,184600.0
2010-07-15 14:45:00,18.75,18.79,18.75,18.79,158200.0,15.2288,15.2613,15.2288,15.2613,158200.0
2010-07-15 14:50:00,18.78,18.79,18.77,18.78,744800.0,15.2531,15.2613,15.245,15.2531,744800.0
2010-07-15 14:55:00,18.77,18.79,18.75,18.75,467200.0,15.245,15.2613,15.2288,15.2288,467200.0
2010-07-15 15:00:00,18.75,18.77,18.75,18.75,171200.0,15.2288,15.245,15.2288,15.2288,171200.0
2010-07-15 15:05:00,18.75,18.76,18.66,18.66,823600.0,15.2288,15.2369,15.1557,15.1557,823600.0
2010-07-15 15:10:00,18.66,18.67,18.63,18.64,615000.0,15.1557,15.1638,15.1313,15.1394,615000.0
2010-07-15 15:15:00,18.63,18.68,18.61,18.66,193400.0,15.1313,15.1719,15.1151,15.1557,193400.0
2010-07-15 15:20:00,18.66,18.68,18.63,18.65,176200.0,15.1557,15.1719,15.1313,15.1476,176200.0
2010-07-15 15:25:00,18.65,18.71,18.63,18.7,339000.0,15.1476,15.1963,15.1313,15.1882,339000.0
2010-07-15 15:30:00,18.7,18.75,18.68,18.71,762600.0,15.1882,15.2288,15.1719,15.1963,762600.0
2010-07-15 15:35:00,18.71,18.78,18.69,18.75,745600.0,15.1963,15.2531,15.18,15.2288,745600.0
2010-07-15 15:40:00,18.75,18.8,18.74,18.79,1097800.0,15.2288,15.2694,15.2207,15.2613,1097800.0
2010-07-15 15:45:00,18.79,18.86,18.78,18.81,483000.0,15.2613,15.3181,15.2531,15.2775,483000.0
2010-07-15 15:50:00,18.81,18.84,18.8,18.82,867800.0,15.2775,15.3019,15.2694,15.2856,867800.0
2010-07-15 15:55:00,18.82,18.83,18.78,18.79,1009400.0,15.2856,15.2938,15.2531,15.2613,1009400.0
2010-07-16 09:30:00,18.7,18.7,18.61,18.61,401200.0,15.1882,15.1882,15.1151,15.1151,401200.0
2010-07-16 09:35:00,18.61,18.66,18.6,18.61,339400.0,15.1151,15.1557,15.1069,15.1151,339400.0
2010-07-16 09:40:00,18.61,18.63,18.53,18.55,332000.0,15.1151,15.1313,15.0501,15.0663,332000.0
2010-07-16 09:45:00,18.54,18.56,18.5,18.52,420800.0,15.0582,15.0745,15.0257,15.042,420800.0
2010-07-16 09:50:00,18.53,18.57,18.48,18.49,272000.0,15.0501,15.0826,15.0095,15.0176,272000.0
2010-07-16 09:55:00,18.49,18.53,18.39,18.43,841800.0,15.0176,15.0501,14.9364,14.9689,841800.0
2010-07-16 10:00:00,18.43,18.44,18.4,18.42,347200.0,14.9689,14.977,14.9445,14.9608,347200.0
2010-07-16 10:05:00,18.42,18.43,18.33,18.34,421800.0,14.9608,14.9689,14.8877,14.8958,421800.0
2010-07-16 10:10:00,18.34,18.39,18.34,18.38,358000.0,14.8958,14.9364,14.8958,14.9283,358000.0
2010-07-16 10:15:00,18.39,18.43,18.36,18.41,635600.0,14.9364,14.9689,14.912,14.9526,635600.0
2010-07-16 10:20:00,18.42,18.43,18.4,18.42,150800.0,14.9608,14.9689,14.9445,14.9608,150800.0
2010-07-16 10:25:00,18.42,18.43,18.39,18.42,171400.0,14.9608,14.9689,14.9364,14.9608,171400.0
2010-07-16 10:30:00,18.43,18.43,18.38,18.4,181600.0,14.9689,14.9689,14.9283,14.9445,181600.0
2010-07-16 10:35:00,18.4,18.43,18.39,18.4,264000.0,14.9445,14.9689,14.9364,14.9445,264000.0
2010-07-16 10:40:00,18.4,18.43,18.39,18.43,147400.0,14.9445,14.9689,14.9364,14.9689,147400.0
2010-07-16 10:45:00,18.43,18.45,18.41,18.41,276600.0,14.9689,14.9851,14.9526,14.9526,276600.0
2010-07-16 10:50:00,18.41,18.43,18.4,18.42,96000.0,14.9526,14.9689,14.9445,14.9608,96000.0
2010-07-16 10:55:00,18.42,18.46,18.42,18.45,116800.0,14.9608,14.9932,14.9608,14.9851,116800.0
2010-07-16 11:00:00,18.45,18.46,18.42,18.42,108400.0,14.9851,14.9932,14.9608,14.9608,108400.0
2010-07-16 11:05:00,18.42,18.44,18.41,18.42,176600.0,14.9608,14.977,14.9526,14.9608,176600.0
2010-07-16 11:10:00,18.42,18.43,18.4,18.42,224000.0,14.9608,14.9689,14.9445,14.9608,224000.0
2010-07-16 11:15:00,18.41,18.41,18.38,18.38,222400.0,14.9526,14.9526,14.9283,14.9283,222400.0
2010-07-16 11:20:00,18.38,18.38,18.33,18.35,329400.0,14.9283,14.9283,14.8877,14.9039,329400.0
2010-07-16 11:25:00,18.35,18.38,18.33,18.37,75000.0,14.9039,14.9283,14.8877,14.9201,75000.0
2010-07-16 11:30:00,18.37,18.38,18.35,18.35,112400.0,14.9201,14.9283,14.9039,14.9039,112400.0
2010-07-16 11:35:00,18.35,18.36,18.32,18.35,360200.0,14.9039,14.912,14.8795,14.9039,360200.0
2010-07-16 11:40:00,18.34,18.38,18.34,18.37,261800.0,14.8958,14.9283,14.8958,14.9201,261800.0
2010-07-16 11:45:00,18.36,18.38,18.33,18.34,167600.0,14.912,14.9283,14.8877,14.8958,167600.0
2010-07-16 11:50:00,18.35,18.36,18.29,18.29,260600.0,14.9039,14.912,14.8552,14.8552,260600.0
2010-07-16 11:55:00,18.29,18.32,18.25,18.27,492800.0,14.8552,14.8795,14.8227,14.8389,492800.0
2010-07-16 12:00:00,18.25,18.29,18.25,18.27,195000.0,14.8227,14.8552,14.8227,14.8389,195000.0
2010-07-16 12:05:00,18.27,18.28,18.25,18.28,135200.0,14.8389,14.847,14.8227,14.847,135200.0
2010-07-16 12:10:00,18.28,18.31,18.26,18.27,258400.0,14.847,14.8714,14.8308,14.8389,258400.0
2010-07-16 12:15:00,18.26,18.27,18.22,18.22,218800.0,14.8308,14.8389,14.7983,14.7983,218800.0
2010-07-16 12:20:00,18.22,18.24,18.21,18.23,252600.0,14.7983,14.8146,14.7902,14.8064,252600.0
2010-07-16 12:25:00,18.23,18.25,18.22,18.24,298200.0,14.8064,14.8227,14.7983,14.8146,298200.0
2010-07-16 12:30:00,18.24,18.25,18.23,18.23,92800.0,14.8146,14.8227,14.8064,14.8064,92800.0
2010-07-16 12:35:00,18.23,18.24,18.21,18.23,115000.0,14.8064,14.8146,14.7902,14.8064,115000.0
2010-07-16 12:40:00,18.23,18.25,18.23,18.25,48200.0,14.8064,14.8227,14.8064,14.8227,48200.0
2010-07-16 12:45:00,18.25,18.25,18.21,18.24,178000.0,14.8227,14.8227,14.7902,14.8146,178000.0
2010-07-16 12:50:00,18.24,18.25,18.22,18.22,132800.0,14.8146,14.8227,14.7983,14.7983,132800.0
2010-07-16 12:55:00,18.22,18.22,18.2,18.21,57800.0,14.7983,14.7983,14.7821,14.7902,57800.0
2010-07-16 13:00:00,18.21,18.22,18.19,18.2,130600.0,14.7902,14.7983,14.7739,14.7821,130600.0
2010-07-16 13:05:00,18.2,18.22,18.19,18.21,227600.0,14.7821,14.7983,14.7739,14.7902,227600.0
2010-07-16 13:10:00,18.2,18.23,18.2,18.21,102600.0,14.7821,14.8064,14.7821,14.7902,102600.0
2010-07-16 13:15:00,18.21,18.25,18.21,18.23,98400.0,14.7902,14.8227,14.7902,14.8064,98400.0
2010-07-16 13:20:00,18.23,18.24,18.21,18.22,91400.0,14.8064,14.8146,14.7902,14.7983,91400.0
2010-07-16 13:25:00,18.22,18.22,18.2,18.21,94800.0,14.7983,14.7983,14.7821,14.7902,94800.0
2010-07-16 13:30:00,18.21,18.27,18.21,18.25,221400.0,14.7902,14.8389,14.7902,14.8227,221400.0
2010-07-16 13:35:00,18.25,18.28,18.24,18.25,234200.0,14.8227,14.847,14.8146,14.8227,234200.0
2010-07-16 13:40:00,18.25,18.25,18.2,18.21,225800.0,14.8227,14.8227,14.7821,14.7902,225800.0
2010-07-16 13:45:00,18.21,18.23,18.18,18.23,328000.0,14.7902,14.8064,14.7658,14.8064,328000.0
2010-07-16 13:50:00,18.23,18.23,18.18,18.18,389200.0,14.8064,14.8064,14.7658,14.7658,389200.0
2010-07-16 13:55:00,18.18,18.21,18.18,18.21,82200.0,14.7658,14.7902,14.7658,14.7902,82200.0
2010-07-16 14:00:00,18.2,18.23,18.19,18.22,177000.0,14.7821,14.8064,14.7739,14.7983,177000.0
2010-07-16 14:05:00,18.22,18.24,18.2,18.23,324800.0,14.7983,14.8146,14.7821,14.8064,324800.0
2010-07-16 14:10:00,18.23,18.25,18.21,18.22,301000.0,14.8064,14.8227,14.7902,14.7983,301000.0
2010-07-16 14:15:00,18.22,18.22,18.18,18.18,161000.0,14.7983,14.7983,14.7658,14.7658,161000.0
2010-07-16 14:20:00,18.18,18.21,18.18,18.2,133000.0,14.7658,14.7902,14.7658,14.7821,133000.0
2010-07-16 14:25:00,18.2,18.23,18.2,18.21,104400.0,14.7821,14.8064,14.7821,14.7902,104400.0
2010-07-16 14:30:00,18.21,18.24,18.2,18.23,159600.0,14.7902,14.8146,14.7821,14.8064,159600.0
2010-07-16 14:35:00,18.23,18.23,18.18,18.21,210800.0,14.8064,14.8064,14.7658,14.7902,210800.0
2010-07-16 14:40:00,18.21,18.21,18.18,18.18,137800.0,14.7902,14.7902,14.7658,14.7658,137800.0
2010-07-16 14:45:00,18.19,18.23,18.19,18.21,205600.0,14.7739,14.8064,14.7739,14.7902,205600.0
2010-07-16 14:50:00,18.21,18.21,18.18,18.2,417800.0,14.7902,14.7902,14.7658,14.7821,417800.0
2010-07-16 14:55:00,18.2,18.21,18.18,18.19,177800.0,14.7821,14.7902,14.7658,14.7739,177800.0
2010-07-16 15:00:00,18.2,18.21,18.18,18.21,348600.0,14.7821,14.7902,14.7658,14.7902,348600.0
2010-07-16 15:05:00,18.21,18.23,18.18,18.19,457600.0,14.7902,14.8064,14.7658,14.7739,457600.0
2010-07-16 15:10:00,18.18,18.2,18.16,18.2,410000.0,14.7658,14.7821,14.7496,14.7821,410000.0
2010-07-16 15:15:00,18.2,18.2,18.17,18.17,206400.0,14.7821,14.7821,14.7577,14.7577,206400.0
2010-07-16 15:20:00,18.17,18.17,18.1,18.11,1380200.0,14.7577,14.7577,14.7008,14.709,1380200.0
2010-07-16 15:25:00,18.1,18.13,18.09,18.12,581200.0,14.7008,14.7252,14.6927,14.7171,581200.0
2010-07-16 15:30:00,18.12,18.14,18.11,18.14,892600.0,14.7171,14.7333,14.709,14.7333,892600.0
2010-07-16 15:35:00,18.14,18.18,18.13,18.13,804000.0,14.7333,14.7658,14.7252,14.7252,804000.0
2010-07-16 15:40:00,18.14,18.17,18.13,18.16,626600.0,14.7333,14.7577,14.7252,14.7496,626600.0
2010-07-16 15:45:00,18.15,18.16,18.1,18.11,925600.0,14.7415,14.7496,14.7008,14.709,925600.0
2010-07-16 15:50:00,18.11,18.18,18.11,18.17,2463400.0,14.709,14.7658,14.709,14.7577,2463400.0
2010-07-16 15:55:00,18.17,18.18,18.14,18.15,2268800.0,14.7577,14.7658,14.7333,14.7415,2268800.0
2010-07-19 09:30:00,18.1,18.23,18.1,18.21,104200.0,14.7008,14.8064,14.7008,14.7902,104200.0
2010-07-19 09:35:00,18.21,18.25,18.18,18.18,362000.0,14.7902,14.8227,14.7658,14.7658,362000.0
2010-07-19 09:40:00,18.18,18.25,18.15,18.25,544400.0,14.7658,14.8227,14.7415,14.8227,544400.0
2010-07-19 09:45:00,18.25,18.27,18.21,18.22,399000.0,14.8227,14.8389,14.7902,14.7983,399000.0
2010-07-19 09:50:00,18.21,18.28,18.21,18.24,451000.0,14.7902,14.847,14.7902,14.8146,451000.0
2010-07-19 09:55:00,18.24,18.25,18.2,18.21,106800.0,14.8146,14.8227,14.7821,14.7902,106800.0
2010-07-19 10:00:00,18.21,18.21,18.17,18.19,294400.0,14.7902,14.7902,14.7577,14.7739,294400.0
2010-07-19 10:05:00,18.2,18.23,18.15,18.16,122600.0,14.7821,14.8064,14.7415,14.7496,122600.0
2010-07-19 10:10:00,18.15,18.16,18.13,18.15,729800.0,14.7415,14.7496,14.7252,14.7415,729800.0
2010-07-19 10:15:00,18.15,18.15,18.1,18.11,125400.0,14.7415,14.7415,14.7008,14.709,125400.0
2010-07-19 10:20:00,18.11,18.11,18.04,18.04,205200.0,14.709,14.709,14.6521,14.6521,205200.0
2010-07-19 10:25:00,18.04,18.05,18.0,18.02,714600.0,14.6521,14.6602,14.6196,14.6359,714600.0
2010-07-19 10:30:00,18.02,18.09,18.01,18.05,359000.0,14.6359,14.6927,14.6277,14.6602,359000.0
2010-07-19 10:35:00,18.05,18.09,18.04,18.04,194600.0,14.6602,14.6927,14.6521,14.6521,194600.0
2010-07-19 10:40:00,18.04,18.07,18.02,18.07,313200.0,14.6521,14.6765,14.6359,14.6765,313200.0
2010-07-19 10:45:00,18.07,18.07,18.0,18.0,402400.0,14.6765,14.6765,14.6196,14.6196,402400.0
2010-07-19 10:50:00,18.0,18.02,17.96,18.02,324200.0,14.6196,14.6359,14.5871,14.6359,324200.0
2010-07-19 10:55:00,18.02,18.09,17.99,18.08,276200.0,14.6359,14.6927,14.6115,14.6846,276200.0
2010-07-19 11:00:00,18.08,18.15,18.06,18.14,326600.0,14.6846,14.7415,14.6684,14.7333,326600.0
2010-07-19 11:05:00,18.13,18.14,18.12,18.13,183200.0,14.7252,14.7333,14.7171,14.7252,183200.0
2010-07-19 11:10:00,18.13,18.13,18.11,18.13,161200.0,14.7252,14.7252,14.709,14.7252,161200.0
2010-07-19 11:15:00,18.12,18.16,18.12,18.15,121400.0,14.7171,14.7496,14.7171,14.7415,121400.0
2010-07-19 11:20:00,18.15,18.16,18.13,18.16,87200.0,14.7415,14.7496,14.7252,14.7496,87200.0
2010-07-19 11:25:00,18.16,18.17,18.14,18.14,74000.0,14.7496,14.7577,14.7333,14.7333,74000.0
2010-07-19 11:30:00,18.14,18.15,18.13,18.14,78600.0,14.7333,14.7415,14.7252,14.7333,78600.0
2010-07-19 11:35:00,18.14,18.15,18.11,18.11,159800.0,14.7333,14.7415,14.709,14.709,159800.0
2010-07-19 11:40:00,18.11,18.13,18.11,18.12,74600.0,14.709,14.7252,14.709,14.7171,74600.0
2010-07-19 11:45:00,18.11,18.13,18.1,18.13,74800.0,14.709,14.7252,14.7008,14.7252,74800.0
2010-07-19 11:50:00,18.13,18.2,18.13,18.18,156600.0,14.7252,14.7821,14.7252,14.7658,156600.0
2010-07-19 11:55:00,18.18,18.18,18.17,18.17,38200.0,14.7658,14.7658,14.7577,14.7577,38200.0
2010-07-19 12:00:00,18.17,18.18,18.12,18.12,82200.0,14.7577,14.7658,14.7171,14.7171,82200.0
2010-07-19 12:05:00,18.13,18.13,18.1,18.13,94200.0,14.7252,14.7252,14.7008,14.7252,94200.0
2010-07-19 12:10:00,18.12,18.12,18.08,18.09,110800.0,14.7171,14.7171,14.6846,14.6927,110800.0
2010-07-19 12:15:00,18.09,18.13,18.08,18.13,37800.0,14.6927,14.7252,14.6846,14.7252,37800.0
2010-07-19 12:20:00,18.13,18.14,18.12,18.14,74600.0,14.7252,14.7333,14.7171,14.7333,74600.0
2010-07-19 12:25:00,18.14,18.16,18.13,18.16,93800.0,14.7333,14.7496,14.7252,14.7496,93800.0
2010-07-19 12:30:00,18.16,18.18,18.14,18.18,394800.0,14.7496,14.7658,14.7333,14.7658,394800.0
2010-07-19 12:35:00,18.18,18.22,18.17,18.22,258200.0,14.7658,14.7983,14.7577,14.7983,258200.0
2010-07-19 12:40:00,18.22,18.24,18.21,18.22,367800.0,14.7983,14.8146,14.7902,14.7983,367800.0
2010-07-19 12:45:00,18.22,18.24,18.22,18.24,77800.0,14.7983,14.8146,14.7983,14.8146,77800.0
2010-07-19 12:50:00,18.24,18.27,18.23,18.23,125000.0,14.8146,14.8389,14.8064,14.8064,125000.0
2010-07-19 12:55:00,18.22,18.22,18.18,18.19,33800.0,14.7983,14.7983,14.7658,14.7739,33800.0
2010-07-19 13:00:00,18.19,18.21,18.18,18.18,57800.0,14.7739,14.7902,14.7658,14.7658,57800.0
2010-07-19 13:05:00,18.18,18.18,18.15,18.17,173600.0,14.7658,14.7658,14.7415,14.7577,173600.0
2010-07-19 13:10:00,18.17,18.17,18.14,18.14,22000.0,14.7577,14.7577,14.7333,14.7333,22000.0
2010-07-19 13:15:00,18.15,18.15,18.11,18.11,45000.0,14.7415,14.7415,14.709,14.709,45000.0
2010-07-19 13:20:00,18.11,18.14,18.11,18.13,55600.0,14.709,14.7333,14.709,14.7252,55600.0
2010-07-19 13:25:00,18.13,18.14,18.1,18.11,28000.0,14.7252,14.7333,14.7008,14.709,28000.0
2010-07-19 13:30:00,18.11,18.15,18.11,18.13,63200.0,14.709,14.7415,14.709,14.7252,63200.0
2010-07-19 13:35:00,18.11,18.11,18.09,18.09,73600.0,14.709,14.709,14.6927,14.6927,73600.0
2010-07-19 13:40:00,18.09,18.1,18.06,18.06,46600.0,14.6927,14.7008,14.6684,14.6684,46600.0
2010-07-19 13:45:00,18.06,18.09,18.06,18.08,53400.0,14.6684,14.6927,14.6684,14.6846,53400.0
2010-07-19 13:50:00,18.08,18.08,18.06,18.08,72400.0,14.6846,14.6846,14.6684,14.6846,72400.0
2010-07-19 13:55:00,18.08,18.09,18.07,18.08,49800.0,14.6846,14.6927,14.6765,14.6846,49800.0
2010-07-19 14:00:00,18.08,18.1,18.08,18.1,115800.0,14.6846,14.7008,14.6846,14.7008,115800.0
2010-07-19 14:05:00,18.1,18.11,18.09,18.1,65400.0,14.7008,14.709,14.6927,14.7008,65400.0
2010-07-19 14:10:00,18.11,18.13,18.11,18.13,92600.0,14.709,14.7252,14.709,14.7252,92600.0
2010-07-19 14:15:00,18.13,18.15,18.12,18.15,138000.0,14.7252,14.7415,14.7171,14.7415,138000.0
2010-07-19 14:20:00,18.15,18.15,18.11,18.13,212600.0,14.7415,14.7415,14.709,14.7252,212600.0
2010-07-19 14:25:00,18.14,18.14,18.11,18.11,73000.0,14.7333,14.7333,14.709,14.709,73000.0
2010-07-19 14:30:00,18.11,18.17,18.11,18.17,700200.0,14.709,14.7577,14.709,14.7577,700200.0
2010-07-19 14:35:00,18.18,18.18,18.14,18.15,374200.0,14.7658,14.7658,14.7333,14.7415,374200.0
2010-07-19 14:40:00,18.16,18.19,18.15,18.18,215000.0,14.7496,14.7739,14.7415,14.7658,215000.0
2010-07-19 14:45:00,18.18,18.21,18.18,18.21,201000.0,14.7658,14.7902,14.7658,14.7902,201000.0
2010-07-19 14:50:00,18.21,18.23,18.21,18.22,257800.0,14.7902,14.8064,14.7902,14.7983,257800.0
2010-07-19 14:55:00,18.21,18.21,18.18,18.18,310000.0,14.7902,14.7902,14.7658,14.7658,310000.0
2010-07-19 15:00:00,18.18,18.22,18.17,18.22,241800.0,14.7658,14.7983,14.7577,14.7983,241800.0
2010-07-19 15:05:00,18.21,18.25,18.19,18.25,588400.0,14.7902,14.8227,14.7739,14.8227,588400.0
2010-07-19 15:10:00,18.25,18.27,18.24,18.25,334800.0,14.8227,14.8389,14.8146,14.8227,334800.0
2010-07-19 15:15:00,18.24,18.26,18.24,18.24,343200.0,14.8146,14.8308,14.8146,14.8146,343200.0
2010-07-19 15:20:00,18.24,18.24,18.2,18.2,309800.0,14.8146,14.8146,14.7821,14.7821,309800.0
2010-07-19 15:25:00,18.19,18.19,18.14,18.16,367000.0,14.7739,14.7739,14.7333,14.7496,367000.0
2010-07-19 15:30:00,18.16,18.18,18.14,18.17,346400.0,14.7496,14.7658,14.7333,14.7577,346400.0
2010-07-19 15:35:00,18.17,18.18,18.12,18.14,313000.0,14.7577,14.7658,14.7171,14.7333,313000.0
2010-07-19 15:40:00,18.14,18.17,18.13,18.17,254200.0,14.7333,14.7577,14.7252,14.7577,254200.0
2010-07-19 15:45:00,18.18,18.2,18.16,18.18,475600.0,14.7658,14.7821,14.7496,14.7658,475600.0
2010-07-19 15:50:00,18.18,18.21,18.16,18.18,563600.0,14.7658,14.7902,14.7496,14.7658,563600.0
2010-07-19 15:55:00,18.19,18.21,18.19,18.21,474400.0,14.7739,14.7902,14.7739,14.7902,474400.0
2010-07-20 09:30:00,17.95,17.97,17.89,17.97,550800.0,14.579,14.5953,14.5303,14.5953,550800.0
2010-07-20 09:35:00,17.97,18.03,17.92,17.93,616000.0,14.5953,14.644,14.5546,14.5628,616000.0
2010-07-20 09:40:00,17.94,18.04,17.9,18.04,825400.0,14.5709,14.6521,14.5384,14.6521,825400.0
2010-07-20 09:45:00,18.04,18.11,18.04,18.06,659600.0,14.6521,14.709,14.6521,14.6684,659600.0
2010-07-20 09:50:00,18.06,18.17,18.05,18.16,572400.0,14.6684,14.7577,14.6602,14.7496,572400.0
2010-07-20 09:55:00,18.16,18.22,18.16,18.18,1186600.0,14.7496,14.7983,14.7496,14.7658,1186600.0
2010-07-20 10:00:00,18.18,18.18,18.06,18.06,624800.0,14.7658,14.7658,14.6684,14.6684,624800.0
2010-07-20 10:05:00,18.06,18.09,18.03,18.05,546200.0,14.6684,14.6927,14.644,14.6602,546200.0
2010-07-20 10:10:00,18.06,18.11,18.03,18.03,401200.0,14.6684,14.709,14.644,14.644,401200.0
2010-07-20 10:15:00,18.04,18.14,18.03,18.13,233600.0,14.6521,14.7333,14.644,14.7252,233600.0
2010-07-20 10:20:00,18.13,18.18,18.11,18.16,373400.0,14.7252,14.7658,14.709,14.7496,373400.0
2010-07-20 10:25:00,18.16,18.18,18.11,18.14,335200.0,14.7496,14.7658,14.709,14.7333,335200.0
2010-07-20 10:30:00,18.14,18.15,18.09,18.15,116600.0,14.7333,14.7415,14.6927,14.7415,116600.0
2010-07-20 10:35:00,18.14,18.19,18.13,18.16,516400.0,14.7333,14.7739,14.7252,14.7496,516400.0
2010-07-20 10:40:00,18.16,18.2,18.15,18.17,157000.0,14.7496,14.7821,14.7415,14.7577,157000.0
2010-07-20 10:45:00,18.17,18.21,18.17,18.2,363400.0,14.7577,14.7902,14.7577,14.7821,363400.0
2010-07-20 10:50:00,18.19,18.2,18.16,18.16,81200.0,14.7739,14.7821,14.7496,14.7496,81200.0
2010-07-20 10:55:00,18.16,18.19,18.14,18.18,481000.0,14.7496,14.7739,14.7333,14.7658,481000.0
2010-07-20 11:00:00,18.18,18.22,18.18,18.21,102000.0,14.7658,14.7983,14.7658,14.7902,102000.0
2010-07-20 11:05:00,18.21,18.23,18.17,18.23,52600.0,14.7902,14.8064,14.7577,14.8064,52600.0
2010-07-20 11:10:00,18.23,18.25,18.22,18.23,136200.0,14.8064,14.8227,14.7983,14.8064,136200.0
2010-07-20 11:15:00,18.23,18.29,18.23,18.29,169800.0,14.8064,14.8552,14.8064,14.8552,169800.0
2010-07-20 11:20:00,18.29,18.29,18.25,18.27,106200.0,14.8552,14.8552,14.8227,14.8389,106200.0
2010-07-20 11:25:00,18.27,18.28,18.26,18.28,153000.0,14.8389,14.847,14.8308,14.847,153000.0
2010-07-20 11:30:00,18.28,18.3,18.25,18.25,154800.0,14.847,14.8633,14.8227,14.8227,154800.0
2010-07-20 11:35:00,18.25,18.26,18.24,18.24,130800.0,14.8227,14.8308,14.8146,14.8146,130800.0
2010-07-20 11:40:00,18.23,18.23,18.2,18.23,167400.0,14.8064,14.8064,14.7821,14.8064,167400.0
2010-07-20 11:45:00,18.23,18.25,18.23,18.25,124600.0,14.8064,14.8227,14.8064,14.8227,124600.0
2010-07-20 11:50:00,18.25,18.26,18.2,18.21,190800.0,14.8227,14.8308,14.7821,14.7902,190800.0
2010-07-20 11:55:00,18.22,18.25,18.21,18.21,71000.0,14.7983,14.8227,14.7902,14.7902,71000.0
2010-07-20 12:00:00,18.21,18.22,18.18,18.2,44000.0,14.7902,14.7983,14.7658,14.7821,44000.0
2010-07-20 12:05:00,18.2,18.24,18.2,18.22,57000.0,14.7821,14.8146,14.7821,14.7983,57000.0
2010-07-20 12:10:00,18.21,18.22,18.17,18.17,26600.0,14.7902,14.7983,14.7577,14.7577,26600.0
2010-07-20 12:15:00,18.17,18.17,18.15,18.17,97800.0,14.7577,14.7577,14.7415,14.7577,97800.0
2010-07-20 12:20:00,18.17,18.17,18.16,18.16,36600.0,14.7577,14.7577,14.7496,14.7496,36600.0
2010-07-20 12:25:00,18.16,18.18,18.16,18.18,31200.0,14.7496,14.7658,14.7496,14.7658,31200.0
2010-07-20 12:30:00,18.18,18.2,18.18,18.2,37800.0,14.7658,14.7821,14.7658,14.7821,37800.0
2010-07-20 12:35:00,18.2,18.2,18.18,18.18,37600.0,14.7821,14.7821,14.7658,14.7658,37600.0
2010-07-20 12:40:00,18.18,18.2,18.17,18.2,33000.0,14.7658,14.7821,14.7577,14.7821,33000.0
2010-07-20 12:45:00,18.2,18.23,18.2,18.22,22400.0,14.7821,14.8064,14.7821,14.7983,22400.0
2010-07-20 12:50:00,18.22,18.22,18.19,18.19,27600.0,14.7983,14.7983,14.7739,14.7739,27600.0
2010-07-20 12:55:00,18.2,18.22,18.2,18.21,21600.0,14.7821,14.7983,14.7821,14.7902,21600.0
2010-07-20 13:00:00,18.22,18.24,18.22,18.24,53200.0,14.7983,14.8146,14.7983,14.8146,53200.0
2010-07-20 13:05:00,18.24,18.25,18.24,18.24,121000.0,14.8146,14.8227,14.8146,14.8146,121000.0
2010-07-20 13:10:00,18.24,18.24,18.2,18.2,22000.0,14.8146,14.8146,14.7821,14.7821,22000.0
2010-07-20 13:15:00,18.2,18.25,18.2,18.25,57200.0,14.7821,14.8227,14.7821,14.8227,57200.0
2010-07-20 13:20:00,18.25,18.27,18.24,18.24,57000.0,14.8227,14.8389,14.8146,14.8146,57000.0
2010-07-20 13:25:00,18.24,18.27,18.24,18.27,68800.0,14.8146,14.8389,14.8146,14.8389,68800.0
2010-07-20 13:30:00,18.27,18.33,18.26,18.33,437200.0,14.8389,14.8877,14.8308,14.8877,437200.0
2010-07-20 13:35:00,18.33,18.39,18.33,18.39,251400.0,14.8877,14.9364,14.8877,14.9364,251400.0
2010-07-20 13:40:00,18.39,18.43,18.38,18.42,722400.0,14.9364,14.9689,14.9283,14.9608,722400.0
2010-07-20 13:45:00,18.42,18.43,18.41,18.42,272600.0,14.9608,14.9689,14.9526,14.9608,272600.0
2010-07-20 13:50:00,18.43,18.48,18.42,18.48,593400.0,14.9689,15.0095,14.9608,15.0095,593400.0
2010-07-20 13:55:00,18.48,18.51,18.48,18.5,467800.0,15.0095,15.0338,15.0095,15.0257,467800.0
2010-07-20 14:00:00,18.5,18.5,18.42,18.42,230600.0,15.0257,15.0257,14.9608,14.9608,230600.0
2010-07-20 14:05:00,18.43,18.44,18.42,18.43,233000.0,14.9689,14.977,14.9608,14.9689,233000.0
2010-07-20 14:10:00,18.43,18.45,18.42,18.43,131400.0,14.9689,14.9851,14.9608,14.9689,131400.0
2010-07-20 14:15:00,18.43,18.43,18.41,18.41,175200.0,14.9689,14.9689,14.9526,14.9526,175200.0
2010-07-20 14:20:00,18.42,18.42,18.36,18.36,347000.0,14.9608,14.9608,14.912,14.912,347000.0
2010-07-20 14:25:00,18.36,18.42,18.35,18.41,121800.0,14.912,14.9608,14.9039,14.9526,121800.0
2010-07-20 14:30:00,18.4,18.44,18.4,18.44,191200.0,14.9445,14.977,14.9445,14.977,191200.0
2010-07-20 14:35:00,18.44,18.45,18.4,18.41,313400.0,14.977,14.9851,14.9445,14.9526,313400.0
2010-07-20 14:40:00,18.41,18.42,18.38,18.4,149200.0,14.9526,14.9608,14.9283,14.9445,149200.0
2010-07-20 14:45:00,18.4,18.43,18.38,18.43,145000.0,14.9445,14.9689,14.9283,14.9689,145000.0
2010-07-20 14:50:00,18.43,18.47,18.42,18.44,118200.0,14.9689,15.0014,14.9608,14.977,118200.0
2010-07-20 14:55:00,18.44,18.45,18.42,18.43,103800.0,14.977,14.9851,14.9608,14.9689,103800.0
2010-07-20 15:00:00,18.43,18.46,18.4,18.46,1800000.0,14.9689,14.9932,14.9445,14.9932,1800000.0
2010-07-20 15:05:00,18.45,18.46,18.42,18.45,340400.0,14.9851,14.9932,14.9608,14.9851,340400.0
2010-07-20 15:10:00,18.45,18.51,18.44,18.51,218000.0,14.9851,15.0338,14.977,15.0338,218000.0
2010-07-20 15:15:00,18.51,18.53,18.5,18.5,290400.0,15.0338,15.0501,15.0257,15.0257,290400.0
2010-07-20 15:20:00,18.5,18.53,18.48,18.53,284400.0,15.0257,15.0501,15.0095,15.0501,284400.0
2010-07-20 15:25:00,18.53,18.58,18.52,18.58,867000.0,15.0501,15.0907,15.042,15.0907,867000.0
2010-07-20 15:30:00,18.58,18.65,18.58,18.63,751800.0,15.0907,15.1476,15.0907,15.1313,751800.0
2010-07-20 15:35:00,18.62,18.64,18.57,18.57,453200.0,15.1232,15.1394,15.0826,15.0826,453200.0
2010-07-20 15:40:00,18.57,18.59,18.56,18.59,829800.0,15.0826,15.0988,15.0745,15.0988,829800.0
2010-07-20 15:45:00,18.59,18.65,18.58,18.65,314200.0,15.0988,15.1476,15.0907,15.1476,314200.0
2010-07-20 15:50:00,18.65,18.67,18.6,18.6,1246400.0,15.1476,15.1638,15.1069,15.1069,1246400.0
2010-07-20 15:55:00,18.6,18.65,18.6,18.65,1012800.0,15.1069,15.1476,15.1069,15.1476,1012800.0
2010-07-21 09:30:00,18.77,18.77,18.6,18.61,306800.0,15.245,15.245,15.1069,15.1151,306800.0
2010-07-21 09:35:00,18.61,18.65,18.54,18.56,710400.0,15.1151,15.1476,15.0582,15.0745,710400.0
2010-07-21 09:40:00,18.56,18.6,18.5,18.56,284400.0,15.0745,15.1069,15.0257,15.0745,284400.0
2010-07-21 09:45:00,18.55,18.55,18.46,18.5,879400.0,15.0663,15.0663,14.9932,15.0257,879400.0
2010-07-21 09:50:00,18.5,18.52,18.45,18.48,346800.0,15.0257,15.042,14.9851,15.0095,346800.0
2010-07-21 09:55:00,18.47,18.52,18.44,18.5,271400.0,15.0014,15.042,14.977,15.0257,271400.0
2010-07-21 10:00:00,18.5,18.5,18.43,18.47,277600.0,15.0257,15.0257,14.9689,15.0014,277600.0
2010-07-21 10:05:00,18.47,18.47,18.38,18.43,204000.0,15.0014,15.0014,14.9283,14.9689,204000.0
2010-07-21 10:10:00,18.43,18.5,18.43,18.47,101800.0,14.9689,15.0257,14.9689,15.0014,101800.0
2010-07-21 10:15:00,18.47,18.54,18.47,18.51,146000.0,15.0014,15.0582,15.0014,15.0338,146000.0
2010-07-21 10:20:00,18.51,18.54,18.5,18.52,74800.0,15.0338,15.0582,15.0257,15.042,74800.0
2010-07-21 10:25:00,18.52,18.57,18.5,18.56,77000.0,15.042,15.0826,15.0257,15.0745,77000.0
2010-07-21 10:30:00,18.56,18.56,18.52,18.52,67800.0,15.0745,15.0745,15.042,15.042,67800.0
2010-07-21 10:35:00,18.52,18.55,18.49,18.49,51600.0,15.042,15.0663,15.0176,15.0176,51600.0
2010-07-21 10:40:00,18.49,18.52,18.48,18.52,35600.0,15.0176,15.042,15.0095,15.042,35600.0
2010-07-21 10:45:00,18.52,18.55,18.49,18.55,116800.0,15.042,15.0663,15.0176,15.0663,116800.0
2010-07-21 10:50:00,18.55,18.59,18.54,18.58,83200.0,15.0663,15.0988,15.0582,15.0907,83200.0
2010-07-21 10:55:00,18.58,18.59,18.52,18.53,125200.0,15.0907,15.0988,15.042,15.0501,125200.0
2010-07-21 11:00:00,18.53,18.53,18.5,18.52,51200.0,15.0501,15.0501,15.0257,15.042,51200.0
2010-07-21 11:05:00,18.51,18.51,18.44,18.45,174000.0,15.0338,15.0338,14.977,14.9851,174000.0
2010-07-21 11:10:00,18.45,18.46,18.42,18.46,557000.0,14.9851,14.9932,14.9608,14.9932,557000.0
2010-07-21 11:15:00,18.46,18.46,18.42,18.43,72200.0,14.9932,14.9932,14.9608,14.9689,72200.0
2010-07-21 11:20:00,18.43,18.46,18.43,18.45,75200.0,14.9689,14.9932,14.9689,14.9851,75200.0
2010-07-21 11:25:00,18.46,18.46,18.43,18.44,69200.0,14.9932,14.9932,14.9689,14.977,69200.0
2010-07-21 11:30:00,18.43,18.44,18.41,18.42,235600.0,14.9689,14.977,14.9526,14.9608,235600.0
2010-07-21 11:35:00,18.41,18.48,18.4,18.48,177800.0,14.9526,15.0095,14.9445,15.0095,177800.0
2010-07-21 11:40:00,18.47,18.49,18.43,18.43,119400.0,15.0014,15.0176,14.9689,14.9689,119400.0
2010-07-21 11:45:00,18.43,18.43,18.41,18.41,54000.0,14.9689,14.9689,14.9526,14.9526,54000.0
2010-07-21 11:50:00,18.41,18.45,18.39,18.43,74200.0,14.9526,14.9851,14.9364,14.9689,74200.0
2010-07-21 11:55:00,18.43,18.49,18.43,18.49,41600.0,14.9689,15.0176,14.9689,15.0176,41600.0
2010-07-21 12:00:00,18.48,18.53,18.48,18.5,117200.0,15.0095,15.0501,15.0095,15.0257,117200.0
2010-07-21 12:05:00,18.51,18.52,18.5,18.5,27000.0,15.0338,15.042,15.0257,15.0257,27000.0
2010-07-21 12:10:00,18.5,18.54,18.49,18.54,35400.0,15.0257,15.0582,15.0176,15.0582,35400.0
2010-07-21 12:15:00,18.53,18.57,18.51,18.52,72200.0,15.0501,15.0826,15.0338,15.042,72200.0
2010-07-21 12:20:00,18.52,18.54,18.52,18.54,18800.0,15.042,15.0582,15.042,15.0582,18800.0
2010-07-21 12:25:00,18.54,18.58,18.53,18.57,109400.0,15.0582,15.0907,15.0501,15.0826,109400.0
2010-07-21 12:30:00,18.57,18.6,18.57,18.6,103800.0,15.0826,15.1069,15.0826,15.1069,103800.0
2010-07-21 12:35:00,18.59,18.63,18.59,18.62,159000.0,15.0988,15.1313,15.0988,15.1232,159000.0
2010-07-21 12:40:00,18.63,18.64,18.6,18.6,172800.0,15.1313,15.1394,15.1069,15.1069,172800.0
2010-07-21 12:45:00,18.6,18.62,18.6,18.61,104000.0,15.1069,15.1232,15.1069,15.1151,104000.0
2010-07-21 12:50:00,18.61,18.61,18.56,18.56,77800.0,15.1151,15.1151,15.0745,15.0745,77800.0
2010-07-21 12:55:00,18.56,18.57,18.52,18.54,95400.0,15.0745,15.0826,15.042,15.0582,95400.0
2010-07-21 13:00:00,18.54,18.58,18.54,18.58,41000.0,15.0582,15.0907,15.0582,15.0907,41000.0
2010-07-21 13:05:00,18.58,18.6,18.57,18.6,17200.0,15.0907,15.1069,15.0826,15.1069,17200.0
2010-07-21 13:10:00,18.59,18.6,18.57,18.59,31600.0,15.0988,15.1069,15.0826,15.0988,31600.0
2010-07-21 13:15:00,18.59,18.6,18.58,18.58,31000.0,15.0988,15.1069,15.0907,15.0907,31000.0
2010-07-21 13:20:00,18.58,18.59,18.55,18.55,81000.0,15.0907,15.0988,15.0663,15.0663,81000.0
2010-07-21 13:25:00,18.55,18.58,18.54,18.58,27800.0,15.0663,15.0907,15.0582,15.0907,27800.0
2010-07-21 13:30:00,18.58,18.62,18.58,18.61,48800.0,15.0907,15.1232,15.0907,15.1151,48800.0
2010-07-21 13:35:00,18.61,18.62,18.6,18.61,31400.0,15.1151,15.1232,15.1069,15.1151,31400.0
2010-07-21 13:40:00,18.6,18.61,18.59,18.6,33000.0,15.1069,15.1151,15.0988,15.1069,33000.0
2010-07-21 13:45:00,18.59,18.6,18.57,18.6,92800.0,15.0988,15.1069,15.0826,15.1069,92800.0
2010-07-21 13:50:00,18.6,18.64,18.59,18.64,141400.0,15.1069,15.1394,15.0988,15.1394,141400.0
2010-07-21 13:55:00,18.63,18.65,18.59,18.59,46400.0,15.1313,15.1476,15.0988,15.0988,46400.0
2010-07-21 14:00:00,18.59,18.6,18.5,18.55,212000.0,15.0988,15.1069,15.0257,15.0663,212000.0
2010-07-21 14:05:00,18.55,18.55,18.5,18.5,239000.0,15.0663,15.0663,15.0257,15.0257,239000.0
2010-07-21 14:10:00,18.48,18.49,18.33,18.36,334800.0,15.0095,15.0176,14.8877,14.912,334800.0
2010-07-21 14:15:00,18.36,18.39,18.33,18.38,199200.0,14.912,14.9364,14.8877,14.9283,199200.0
2010-07-21 14:20:00,18.38,18.41,18.34,18.4,354000.0,14.9283,14.9526,14.8958,14.9445,354000.0
2010-07-21 14:25:00,18.4,18.43,18.37,18.38,224200.0,14.9445,14.9689,14.9201,14.9283,224200.0
2010-07-21 14:30:00,18.38,18.38,18.32,18.32,270600.0,14.9283,14.9283,14.8795,14.8795,270600.0
2010-07-21 14:35:00,18.33,18.36,18.3,18.36,116400.0,14.8877,14.912,14.8633,14.912,116400.0
2010-07-21 14:40:00,18.36,18.41,18.35,18.39,223400.0,14.912,14.9526,14.9039,14.9364,223400.0
2010-07-21 14:45:00,18.39,18.4,18.36,18.38,703000.0,14.9364,14.9445,14.912,14.9283,703000.0
2010-07-21 14:50:00,18.37,18.4,18.3,18.3,793200.0,14.9201,14.9445,14.8633,14.8633,793200.0
2010-07-21 14:55:00,18.3,18.32,18.24,18.25,363000.0,14.8633,14.8795,14.8146,14.8227,363000.0
2010-07-21 15:00:00,18.25,18.28,18.23,18.28,614200.0,14.8227,14.847,14.8064,14.847,614200.0
2010-07-21 15:05:00,18.28,18.35,18.28,18.34,313400.0,14.847,14.9039,14.847,14.8958,313400.0
2010-07-21 15:10:00,18.34,18.37,18.32,18.37,210200.0,14.8958,14.9201,14.8795,14.9201,210200.0
2010-07-21 15:15:00,18.38,18.42,18.3,18.3,663000.0,14.9283,14.9608,14.8633,14.8633,663000.0
2010-07-21 15:20:00,18.3,18.37,18.28,18.34,186200.0,14.8633,14.9201,14.847,14.8958,186200.0
2010-07-21 15:25:00,18.33,18.35,18.29,18.29,197000.0,14.8877,14.9039,14.8552,14.8552,197000.0
2010-07-21 15:30:00,18.29,18.36,18.29,18.33,195400.0,14.8552,14.912,14.8552,14.8877,195400.0
2010-07-21 15:35:00,18.33,18.35,18.3,18.32,282200.0,14.8877,14.9039,14.8633,14.8795,282200.0
2010-07-21 15:40:00,18.31,18.31,18.27,18.3,449000.0,14.8714,14.8714,14.8389,14.8633,449000.0
2010-07-21 15:45:00,18.3,18.34,18.28,18.31,373000.0,14.8633,14.8958,14.847,14.8714,373000.0
2010-07-21 15:50:00,18.32,18.35,18.29,18.32,514400.0,14.8795,14.9039,14.8552,14.8795,514400.0
2010-07-21 15:55:00,18.31,18.32,18.28,18.31,981000.0,14.8714,14.8795,14.847,14.8714,981000.0
2010-07-22 09:30:00,18.5,18.73,18.5,18.73,627400.0,15.0257,15.2125,15.0257,15.2125,627400.0
2010-07-22 09:35:00,18.73,18.75,18.62,18.62,1043000.0,15.2125,15.2288,15.1232,15.1232,1043000.0
2010-07-22 09:40:00,18.63,18.69,18.6,18.65,614600.0,15.1313,15.18,15.1069,15.1476,614600.0
2010-07-22 09:45:00,18.65,18.67,18.59,18.61,330200.0,15.1476,15.1638,15.0988,15.1151,330200.0
2010-07-22 09:50:00,18.61,18.65,18.61,18.62,452200.0,15.1151,15.1476,15.1151,15.1232,452200.0
2010-07-22 09:55:00,18.63,18.68,18.61,18.67,722800.0,15.1313,15.1719,15.1151,15.1638,722800.0
2010-07-22 10:00:00,18.68,18.83,18.68,18.82,1536800.0,15.1719,15.2938,15.1719,15.2856,1536800.0
2010-07-22 10:05:00,18.82,18.84,18.79,18.8,778000.0,15.2856,15.3019,15.2613,15.2694,778000.0
2010-07-22 10:10:00,18.81,18.84,18.8,18.83,404400.0,15.2775,15.3019,15.2694,15.2938,404400.0
2010-07-22 10:15:00,18.83,18.85,18.81,18.82,302800.0,15.2938,15.31,15.2775,15.2856,302800.0
2010-07-22 10:20:00,18.82,18.85,18.8,18.8,418000.0,15.2856,15.31,15.2694,15.2694,418000.0
2010-07-22 10:25:00,18.81,18.84,18.8,18.82,290800.0,15.2775,15.3019,15.2694,15.2856,290800.0
2010-07-22 10:30:00,18.82,18.82,18.78,18.78,318400.0,15.2856,15.2856,15.2531,15.2531,318400.0
2010-07-22 10:35:00,18.78,18.82,18.78,18.81,320400.0,15.2531,15.2856,15.2531,15.2775,320400.0
2010-07-22 10:40:00,18.81,18.86,18.81,18.81,440400.0,15.2775,15.3181,15.2775,15.2775,440400.0
2010-07-22 10:45:00,18.81,18.83,18.81,18.83,94400.0,15.2775,15.2938,15.2775,15.2938,94400.0
2010-07-22 10:50:00,18.82,18.86,18.81,18.85,285200.0,15.2856,15.3181,15.2775,15.31,285200.0
2010-07-22 10:55:00,18.85,18.85,18.8,18.81,79000.0,15.31,15.31,15.2694,15.2775,79000.0
2010-07-22 11:00:00,18.81,18.83,18.78,18.81,101000.0,15.2775,15.2938,15.2531,15.2775,101000.0
2010-07-22 11:05:00,18.81,18.82,18.78,18.78,83200.0,15.2775,15.2856,15.2531,15.2531,83200.0
2010-07-22 11:10:00,18.78,18.79,18.77,18.79,97000.0,15.2531,15.2613,15.245,15.2613,97000.0
2010-07-22 11:15:00,18.79,18.79,18.75,18.78,88200.0,15.2613,15.2613,15.2288,15.2531,88200.0
2010-07-22 11:20:00,18.77,18.78,18.75,18.77,114000.0,15.245,15.2531,15.2288,15.245,114000.0
2010-07-22 11:25:00,18.77,18.8,18.77,18.78,103200.0,15.245,15.2694,15.245,15.2531,103200.0
2010-07-22 11:30:00,18.78,18.79,18.73,18.73,178800.0,15.2531,15.2613,15.2125,15.2125,178800.0
2010-07-22 11:35:00,18.73,18.74,18.68,18.69,131800.0,15.2125,15.2207,15.1719,15.18,131800.0
2010-07-22 11:40:00,18.69,18.71,18.68,18.68,106400.0,15.18,15.1963,15.1719,15.1719,106400.0
2010-07-22 11:45:00,18.68,18.7,18.67,18.68,114000.0,15.1719,15.1882,15.1638,15.1719,114000.0
2010-07-22 11:50:00,18.68,18.69,18.64,18.65,497800.0,15.1719,15.18,15.1394,15.1476,497800.0
2010-07-22 11:55:00,18.65,18.66,18.64,18.65,249600.0,15.1476,15.1557,15.1394,15.1476,249600.0
2010-07-22 12:00:00,18.65,18.7,18.62,18.7,421400.0,15.1476,15.1882,15.1232,15.1882,421400.0
2010-07-22 12:05:00,18.69,18.69,18.67,18.68,75200.0,15.18,15.18,15.1638,15.1719,75200.0
2010-07-22 12:10:00,18.68,18.68,18.66,18.66,114000.0,15.1719,15.1719,15.1557,15.1557,114000.0
2010-07-22 12:15:00,18.67,18.71,18.67,18.7,59800.0,15.1638,15.1963,15.1638,15.1882,59800.0
2010-07-22 12:20:00,18.69,18.71,18.68,18.71,426600.0,15.18,15.1963,15.1719,15.1963,426600.0
2010-07-22 12:25:00,18.71,18.72,18.7,18.72,156000.0,15.1963,15.2044,15.1882,15.2044,156000.0
2010-07-22 12:30:00,18.72,18.73,18.71,18.72,78000.0,15.2044,15.2125,15.1963,15.2044,78000.0
2010-07-22 12:35:00,18.73,18.74,18.71,18.72,41200.0,15.2125,15.2207,15.1963,15.2044,41200.0
2010-07-22 12:40:00,18.72,18.74,18.71,18.73,23000.0,15.2044,15.2207,15.1963,15.2125,23000.0
2010-07-22 12:45:00,18.72,18.75,18.72,18.74,30600.0,15.2044,15.2288,15.2044,15.2207,30600.0
2010-07-22 12:50:00,18.74,18.78,18.74,18.77,47600.0,15.2207,15.2531,15.2207,15.245,47600.0
2010-07-22 12:55:00,18.77,18.78,18.77,18.77,20600.0,15.245,15.2531,15.245,15.245,20600.0
2010-07-22 13:00:00,18.77,18.78,18.77,18.77,36200.0,15.245,15.2531,15.245,15.245,36200.0
2010-07-22 13:05:00,18.77,18.78,18.77,18.77,25400.0,15.245,15.2531,15.245,15.245,25400.0
2010-07-22 13:10:00,18.77,18.81,18.77,18.81,381200.0,15.245,15.2775,15.245,15.2775,381200.0
2010-07-22 13:15:00,18.8,18.81,18.79,18.81,60400.0,15.2694,15.2775,15.2613,15.2775,60400.0
2010-07-22 13:20:00,18.81,18.81,18.81,18.81,63800.0,15.2775,15.2775,15.2775,15.2775,63800.0
2010-07-22 13:25:00,18.81,18.81,18.76,18.76,29800.0,15.2775,15.2775,15.2369,15.2369,29800.0
2010-07-22 13:30:00,18.76,18.78,18.75,18.77,81400.0,15.2369,15.2531,15.2288,15.245,81400.0
2010-07-22 13:35:00,18.78,18.78,18.76,18.77,54000.0,15.2531,15.2531,15.2369,15.245,54000.0
2010-07-22 13:40:00,18.76,18.78,18.75,18.78,45600.0,15.2369,15.2531,15.2288,15.2531,45600.0
2010-07-22 13:45:00,18.77,18.79,18.77,18.79,38800.0,15.245,15.2613,15.245,15.2613,38800.0
2010-07-22 13:50:00,18.79,18.8,18.76,18.77,76600.0,15.2613,15.2694,15.2369,15.245,76600.0
2010-07-22 13:55:00,18.76,18.77,18.75,18.76,556000.0,15.2369,15.245,15.2288,15.2369,556000.0
2010-07-22 14:00:00,18.77,18.81,18.77,18.81,154200.0,15.245,15.2775,15.245,15.2775,154200.0
2010-07-22 14:05:00,18.81,18.84,18.81,18.83,93400.0,15.2775,15.3019,15.2775,15.2938,93400.0
2010-07-22 14:10:00,18.83,18.85,18.82,18.84,135400.0,15.2938,15.31,15.2856,15.3019,135400.0
2010-07-22 14:15:00,18.84,18.86,18.81,18.82,175000.0,15.3019,15.3181,15.2775,15.2856,175000.0
2010-07-22 14:20:00,18.82,18.84,18.82,18.82,70600.0,15.2856,15.3019,15.2856,15.2856,70600.0
2010-07-22 14:25:00,18.82,18.88,18.82,18.88,176400.0,15.2856,15.3344,15.2856,15.3344,176400.0
2010-07-22 14:30:00,18.87,18.89,18.83,18.84,246200.0,15.3262,15.3425,15.2938,15.3019,246200.0
2010-07-22 14:35:00,18.84,18.86,18.83,18.84,122600.0,15.3019,15.3181,15.2938,15.3019,122600.0
2010-07-22 14:40:00,18.84,18.84,18.81,18.82,122400.0,15.3019,15.3019,15.2775,15.2856,122400.0
2010-07-22 14:45:00,18.83,18.84,18.81,18.84,313800.0,15.2938,15.3019,15.2775,15.3019,313800.0
2010-07-22 14:50:00,18.84,18.85,18.83,18.85,159600.0,15.3019,15.31,15.2938,15.31,159600.0
2010-07-22 14:55:00,18.84,18.86,18.84,18.86,120000.0,15.3019,15.3181,15.3019,15.3181,120000.0
2010-07-22 15:00:00,18.86,18.86,18.85,18.86,85600.0,15.3181,15.3181,15.31,15.3181,85600.0
2010-07-22 15:05:00,18.85,18.86,18.82,18.85,81200.0,15.31,15.3181,15.2856,15.31,81200.0
2010-07-22 15:10:00,18.85,18.86,18.84,18.86,99200.0,15.31,15.3181,15.3019,15.3181,99200.0
2010-07-22 15:15:00,18.85,18.9,18.85,18.89,137200.0,15.31,15.3506,15.31,15.3425,137200.0
2010-07-22 15:20:00,18.89,18.9,18.87,18.88,332400.0,15.3425,15.3506,15.3262,15.3344,332400.0
2010-07-22 15:25:00,18.88,18.89,18.86,18.86,243200.0,15.3344,15.3425,15.3181,15.3181,243200.0
2010-07-22 15:30:00,18.86,18.88,18.83,18.83,221800.0,15.3181,15.3344,15.2938,15.2938,221800.0
2010-07-22 15:35:00,18.83,18.83,18.73,18.76,351000.0,15.2938,15.2938,15.2125,15.2369,351000.0
2010-07-22 15:40:00,18.76,18.79,18.74,18.79,611400.0,15.2369,15.2613,15.2207,15.2613,611400.0
2010-07-22 15:45:00,18.79,18.84,18.78,18.82,729200.0,15.2613,15.3019,15.2531,15.2856,729200.0
2010-07-22 15:50:00,18.83,18.85,18.8,18.81,854600.0,15.2938,15.31,15.2694,15.2775,854600.0
2010-07-22 15:55:00,18.81,18.85,18.8,18.82,895200.0,15.2775,15.31,15.2694,15.2856,895200.0
2010-07-23 09:30:00,18.78,18.78,18.61,18.63,434400.0,15.2531,15.2531,15.1151,15.1313,434400.0
2010-07-23 09:35:00,18.63,18.79,18.63,18.79,88000.0,15.1313,15.2613,15.1313,15.2613,88000.0
2010-07-23 09:40:00,18.79,18.9,18.79,18.85,235000.0,15.2613,15.3506,15.2613,15.31,235000.0
2010-07-23 09:45:00,18.85,18.86,18.8,18.81,138400.0,15.31,15.3181,15.2694,15.2775,138400.0
2010-07-23 09:50:00,18.8,18.8,18.7,18.77,245600.0,15.2694,15.2694,15.1882,15.245,245600.0
2010-07-23 09:55:00,18.77,18.82,18.71,18.72,339200.0,15.245,15.2856,15.1963,15.2044,339200.0
2010-07-23 10:00:00,18.72,18.8,18.71,18.76,166000.0,15.2044,15.2694,15.1963,15.2369,166000.0
2010-07-23 10:05:00,18.76,18.83,18.76,18.82,50800.0,15.2369,15.2938,15.2369,15.2856,50800.0
2010-07-23 10:10:00,18.82,18.88,18.8,18.87,115200.0,15.2856,15.3344,15.2694,15.3262,115200.0
2010-07-23 10:15:00,18.87,18.88,18.85,18.86,96800.0,15.3262,15.3344,15.31,15.3181,96800.0
2010-07-23 10:20:00,18.87,18.88,18.83,18.86,67000.0,15.3262,15.3344,15.2938,15.3181,67000.0
2010-07-23 10:25:00,18.86,18.91,18.86,18.89,338400.0,15.3181,15.3587,15.3181,15.3425,338400.0
2010-07-23 10:30:00,18.9,18.95,18.9,18.92,251800.0,15.3506,15.3912,15.3506,15.3669,251800.0
2010-07-23 10:35:00,18.93,18.94,18.9,18.93,282800.0,15.375,15.3831,15.3506,15.375,282800.0
2010-07-23 10:40:00,18.93,18.94,18.9,18.92,285800.0,15.375,15.3831,15.3506,15.3669,285800.0
2010-07-23 10:45:00,18.92,18.94,18.91,18.92,131800.0,15.3669,15.3831,15.3587,15.3669,131800.0
2010-07-23 10:50:00,18.92,18.92,18.87,18.89,95800.0,15.3669,15.3669,15.3262,15.3425,95800.0
2010-07-23 10:55:00,18.88,18.91,18.85,18.85,131600.0,15.3344,15.3587,15.31,15.31,131600.0
2010-07-23 11:00:00,18.86,18.89,18.85,18.89,131800.0,15.3181,15.3425,15.31,15.3425,131800.0
2010-07-23 11:05:00,18.89,18.92,18.89,18.9,142800.0,15.3425,15.3669,15.3425,15.3506,142800.0
2010-07-23 11:10:00,18.9,18.93,18.88,18.89,111800.0,15.3506,15.375,15.3344,15.3425,111800.0
2010-07-23 11:15:00,18.89,18.89,18.87,18.87,84200.0,15.3425,15.3425,15.3262,15.3262,84200.0
2010-07-23 11:20:00,18.86,18.88,18.85,18.86,112800.0,15.3181,15.3344,15.31,15.3181,112800.0
2010-07-23 11:25:00,18.87,18.91,18.87,18.91,115000.0,15.3262,15.3587,15.3262,15.3587,115000.0
2010-07-23 11:30:00,18.91,18.95,18.9,18.95,154000.0,15.3587,15.3912,15.3506,15.3912,154000.0
2010-07-23 11:35:00,18.94,18.97,18.93,18.96,345200.0,15.3831,15.4075,15.375,15.3993,345200.0
2010-07-23 11:40:00,18.96,18.96,18.88,18.93,384000.0,15.3993,15.3993,15.3344,15.375,384000.0
2010-07-23 11:45:00,18.93,18.95,18.91,18.95,658400.0,15.375,15.3912,15.3587,15.3912,658400.0
2010-07-23 11:50:00,18.95,18.96,18.93,18.96,117000.0,15.3912,15.3993,15.375,15.3993,117000.0
2010-07-23 11:55:00,18.97,18.99,18.92,18.95,121200.0,15.4075,15.4237,15.3669,15.3912,121200.0
2010-07-23 12:00:00,18.97,19.02,18.9,18.9,381600.0,15.4075,15.4481,15.3506,15.3506,381600.0
2010-07-23 12:05:00,18.9,18.95,18.9,18.91,179400.0,15.3506,15.3912,15.3506,15.3587,179400.0
2010-07-23 12:10:00,18.91,18.92,18.84,18.92,304400.0,15.3587,15.3669,15.3019,15.3669,304400.0
2010-07-23 12:15:00,18.92,18.95,18.88,18.95,320200.0,15.3669,15.3912,15.3344,15.3912,320200.0
2010-07-23 12:20:00,18.95,18.95,18.91,18.92,223200.0,15.3912,15.3912,15.3587,15.3669,223200.0
2010-07-23 12:25:00,18.92,18.96,18.92,18.94,120200.0,15.3669,15.3993,15.3669,15.3831,120200.0
2010-07-23 12:30:00,18.94,18.95,18.9,18.93,127600.0,15.3831,15.3912,15.3506,15.375,127600.0
2010-07-23 12:35:00,18.93,18.93,18.9,18.9,513800.0,15.375,15.375,15.3506,15.3506,513800.0
2010-07-23 12:40:00,18.89,18.89,18.84,18.84,151000.0,15.3425,15.3425,15.3019,15.3019,151000.0
2010-07-23 12:45:00,18.84,18.86,18.82,18.86,112200.0,15.3019,15.3181,15.2856,15.3181,112200.0
2010-07-23 12:50:00,18.86,18.91,18.85,18.91,49200.0,15.3181,15.3587,15.31,15.3587,49200.0
2010-07-23 12:55:00,18.91,18.95,18.91,18.94,61400.0,15.3587,15.3912,15.3587,15.3831,61400.0
2010-07-23 13:00:00,18.95,18.96,18.9,18.9,78800.0,15.3912,15.3993,15.3506,15.3506,78800.0
2010-07-23 13:05:00,18.89,18.91,18.88,18.91,51800.0,15.3425,15.3587,15.3344,15.3587,51800.0
2010-07-23 13:10:00,18.91,19.0,18.9,19.0,78000.0,15.3587,15.4318,15.3506,15.4318,78000.0
2010-07-23 13:15:00,18.99,19.03,18.98,19.01,122400.0,15.4237,15.4562,15.4156,15.4399,122400.0
2010-07-23 13:20:00,19.0,19.07,19.0,19.07,120800.0,15.4318,15.4887,15.4318,15.4887,120800.0
2010-07-23 13:25:00,19.07,19.14,19.07,19.14,469400.0,15.4887,15.5455,15.4887,15.5455,469400.0
2010-07-23 13:30:00,19.14,19.19,19.12,19.17,728000.0,15.5455,15.5861,15.5293,15.5699,728000.0
2010-07-23 13:35:00,19.17,19.18,19.16,19.16,179200.0,15.5699,15.578,15.5618,15.5618,179200.0
2010-07-23 13:40:00,19.16,19.18,19.15,19.15,224200.0,15.5618,15.578,15.5537,15.5537,224200.0
2010-07-23 13:45:00,19.16,19.16,19.11,19.11,257000.0,15.5618,15.5618,15.5212,15.5212,257000.0
2010-07-23 13:50:00,19.11,19.16,19.11,19.14,204200.0,15.5212,15.5618,15.5212,15.5455,204200.0
2010-07-23 13:55:00,19.14,19.17,19.14,19.14,111400.0,15.5455,15.5699,15.5455,15.5455,111400.0
2010-07-23 14:00:00,19.15,19.17,19.11,19.16,169800.0,15.5537,15.5699,15.5212,15.5618,169800.0
2010-07-23 14:05:00,19.16,19.17,19.14,19.15,92400.0,15.5618,15.5699,15.5455,15.5537,92400.0
2010-07-23 14:10:00,19.15,19.16,19.12,19.13,134200.0,15.5537,15.5618,15.5293,15.5374,134200.0
2010-07-23 14:15:00,19.13,19.14,19.13,19.14,70000.0,15.5374,15.5455,15.5374,15.5455,70000.0
2010-07-23 14:20:00,19.14,19.14,19.09,19.11,110600.0,15.5455,15.5455,15.5049,15.5212,110600.0
2010-07-23 14:25:00,19.11,19.12,19.09,19.12,69000.0,15.5212,15.5293,15.5049,15.5293,69000.0
2010-07-23 14:30:00,19.12,19.14,19.11,19.12,233000.0,15.5293,15.5455,15.5212,15.5293,233000.0
2010-07-23 14:35:00,19.12,19.14,19.11,19.13,201400.0,15.5293,15.5455,15.5212,15.5374,201400.0
2010-07-23 14:40:00,19.13,19.15,19.11,19.15,117600.0,15.5374,15.5537,15.5212,15.5537,117600.0
2010-07-23 14:45:00,19.16,19.17,19.14,19.17,56400.0,15.5618,15.5699,15.5455,15.5699,56400.0
2010-07-23 14:50:00,19.18,19.23,19.17,19.22,271800.0,15.578,15.6186,15.5699,15.6105,271800.0
2010-07-23 14:55:00,19.22,19.23,19.18,19.19,168800.0,15.6105,15.6186,15.578,15.5861,168800.0
2010-07-23 15:00:00,19.19,19.2,19.17,19.19,783600.0,15.5861,15.5943,15.5699,15.5861,783600.0
2010-07-23 15:05:00,19.2,19.23,19.18,19.22,118400.0,15.5943,15.6186,15.578,15.6105,118400.0
2010-07-23 15:10:00,19.22,19.23,19.18,19.18,134200.0,15.6105,15.6186,15.578,15.578,134200.0
2010-07-23 15:15:00,19.18,19.22,19.16,19.21,399000.0,15.578,15.6105,15.5618,15.6024,399000.0
2010-07-23 15:20:00,19.21,19.23,19.19,19.23,170000.0,15.6024,15.6186,15.5861,15.6186,170000.0
2010-07-23 15:25:00,19.22,19.22,19.18,19.21,227600.0,15.6105,15.6105,15.578,15.6024,227600.0
2010-07-23 15:30:00,19.2,19.23,19.18,19.23,249600.0,15.5943,15.6186,15.578,15.6186,249600.0
2010-07-23 15:35:00,19.23,19.23,19.15,19.17,680800.0,15.6186,15.6186,15.5537,15.5699,680800.0
2010-07-23 15:40:00,19.17,19.18,19.1,19.14,1192600.0,15.5699,15.578,15.513,15.5455,1192600.0
2010-07-23 15:45:00,19.15,19.2,19.15,19.19,532600.0,15.5537,15.5943,15.5537,15.5861,532600.0
2010-07-23 15:50:00,19.2,19.22,19.18,19.21,642400.0,15.5943,15.6105,15.578,15.6024,642400.0
2010-07-23 15:55:00,19.2,19.23,19.2,19.23,1061400.0,15.5943,15.6186,15.5943,15.6186,1061400.0
2010-07-26 09:30:00,19.18,19.28,19.18,19.22,110800.0,15.578,15.6592,15.578,15.6105,110800.0
2010-07-26 09:35:00,19.22,19.24,19.13,19.13,998200.0,15.6105,15.6268,15.5374,15.5374,998200.0
2010-07-26 09:40:00,19.13,19.13,19.02,19.09,674200.0,15.5374,15.5374,15.4481,15.5049,674200.0
2010-07-26 09:45:00,19.09,19.11,19.07,19.09,460000.0,15.5049,15.5212,15.4887,15.5049,460000.0
2010-07-26 09:50:00,19.09,19.1,19.06,19.08,282600.0,15.5049,15.513,15.4806,15.4968,282600.0
2010-07-26 09:55:00,19.08,19.12,19.07,19.11,237200.0,15.4968,15.5293,15.4887,15.5212,237200.0
2010-07-26 10:00:00,19.12,19.29,19.11,19.27,989800.0,15.5293,15.6674,15.5212,15.6511,989800.0
2010-07-26 10:05:00,19.27,19.29,19.25,19.28,583400.0,15.6511,15.6674,15.6349,15.6592,583400.0
2010-07-26 10:10:00,19.29,19.31,19.25,19.3,253400.0,15.6674,15.6836,15.6349,15.6755,253400.0
2010-07-26 10:15:00,19.3,19.32,19.28,19.29,269800.0,15.6755,15.6917,15.6592,15.6674,269800.0
2010-07-26 10:20:00,19.29,19.29,19.2,19.23,539600.0,15.6674,15.6674,15.5943,15.6186,539600.0
2010-07-26 10:25:00,19.23,19.23,19.18,19.21,114600.0,15.6186,15.6186,15.578,15.6024,114600.0
2010-07-26 10:30:00,19.22,19.23,19.14,19.19,221800.0,15.6105,15.6186,15.5455,15.5861,221800.0
2010-07-26 10:35:00,19.19,19.31,19.19,19.31,276000.0,15.5861,15.6836,15.5861,15.6836,276000.0
2010-07-26 10:40:00,19.3,19.32,19.27,19.28,311400.0,15.6755,15.6917,15.6511,15.6592,311400.0
2010-07-26 10:45:00,19.28,19.28,19.25,19.28,98800.0,15.6592,15.6592,15.6349,15.6592,98800.0
2010-07-26 10:50:00,19.28,19.28,19.25,19.27,73800.0,15.6592,15.6592,15.6349,15.6511,73800.0
2010-07-26 10:55:00,19.28,19.31,19.28,19.31,154800.0,15.6592,15.6836,15.6592,15.6836,154800.0
2010-07-26 11:00:00,19.31,19.34,19.31,19.32,171600.0,15.6836,15.708,15.6836,15.6917,171600.0
2010-07-26 11:05:00,19.32,19.32,19.28,19.3,202000.0,15.6917,15.6917,15.6592,15.6755,202000.0
2010-07-26 11:10:00,19.3,19.34,19.29,19.33,319000.0,15.6755,15.708,15.6674,15.6999,319000.0
2010-07-26 11:15:00,19.33,19.4,19.33,19.39,422800.0,15.6999,15.7567,15.6999,15.7486,422800.0
2010-07-26 11:20:00,19.38,19.38,19.35,19.36,121200.0,15.7405,15.7405,15.7161,15.7242,121200.0
2010-07-26 11:25:00,19.36,19.39,19.35,19.38,438200.0,15.7242,15.7486,15.7161,15.7405,438200.0
2010-07-26 11:30:00,19.38,19.38,19.36,19.36,347200.0,15.7405,15.7405,15.7242,15.7242,347200.0
2010-07-26 11:35:00,19.36,19.37,19.36,19.36,148000.0,15.7242,15.7323,15.7242,15.7242,148000.0
2010-07-26 11:40:00,19.36,19.38,19.35,19.38,153600.0,15.7242,15.7405,15.7161,15.7405,153600.0
2010-07-26 11:45:00,19.38,19.39,19.38,19.39,37200.0,15.7405,15.7486,15.7405,15.7486,37200.0
2010-07-26 11:50:00,19.39,19.4,19.39,19.4,46000.0,15.7486,15.7567,15.7486,15.7567,46000.0
2010-07-26 11:55:00,19.39,19.4,19.37,19.38,28600.0,15.7486,15.7567,15.7323,15.7405,28600.0
2010-07-26 12:00:00,19.38,19.39,19.38,19.38,26000.0,15.7405,15.7486,15.7405,15.7405,26000.0
2010-07-26 12:05:00,19.38,19.41,19.38,19.41,113000.0,15.7405,15.7648,15.7405,15.7648,113000.0
2010-07-26 12:10:00,19.4,19.41,19.38,19.39,112400.0,15.7567,15.7648,15.7405,15.7486,112400.0
2010-07-26 12:15:00,19.39,19.42,19.38,19.42,898800.0,15.7486,15.773,15.7405,15.773,898800.0
2010-07-26 12:20:00,19.42,19.42,19.41,19.42,113000.0,15.773,15.773,15.7648,15.773,113000.0
2010-07-26 12:25:00,19.42,19.43,19.4,19.43,78400.0,15.773,15.7811,15.7567,15.7811,78400.0
2010-07-26 12:30:00,19.43,19.43,19.39,19.39,124400.0,15.7811,15.7811,15.7486,15.7486,124400.0
2010-07-26 12:35:00,19.4,19.45,19.4,19.43,132200.0,15.7567,15.7973,15.7567,15.7811,132200.0
2010-07-26 12:40:00,19.43,19.43,19.4,19.4,121400.0,15.7811,15.7811,15.7567,15.7567,121400.0
2010-07-26 12:45:00,19.4,19.44,19.4,19.43,156000.0,15.7567,15.7892,15.7567,15.7811,156000.0
2010-07-26 12:50:00,19.43,19.46,19.43,19.46,452400.0,15.7811,15.8054,15.7811,15.8054,452400.0
2010-07-26 12:55:00,19.45,19.48,19.45,19.48,192000.0,15.7973,15.8217,15.7973,15.8217,192000.0
2010-07-26 13:00:00,19.48,19.48,19.46,19.47,80000.0,15.8217,15.8217,15.8054,15.8136,80000.0
2010-07-26 13:05:00,19.46,19.46,19.43,19.43,130600.0,15.8054,15.8054,15.7811,15.7811,130600.0
2010-07-26 13:10:00,19.44,19.45,19.43,19.45,83600.0,15.7892,15.7973,15.7811,15.7973,83600.0
2010-07-26 13:15:00,19.46,19.46,19.44,19.45,62800.0,15.8054,15.8054,15.7892,15.7973,62800.0
2010-07-26 13:20:00,19.45,19.46,19.44,19.45,32600.0,15.7973,15.8054,15.7892,15.7973,32600.0
2010-07-26 13:25:00,19.45,19.47,19.44,19.47,78000.0,15.7973,15.8136,15.7892,15.8136,78000.0
2010-07-26 13:30:00,19.47,19.48,19.46,19.46,96400.0,15.8136,15.8217,15.8054,15.8054,96400.0
2010-07-26 13:35:00,19.46,19.47,19.44,19.47,61400.0,15.8054,15.8136,15.7892,15.8136,61400.0
2010-07-26 13:40:00,19.47,19.5,19.47,19.5,39200.0,15.8136,15.8379,15.8136,15.8379,39200.0
2010-07-26 13:45:00,19.5,19.51,19.49,19.5,96400.0,15.8379,15.846,15.8298,15.8379,96400.0
2010-07-26 13:50:00,19.5,19.5,19.48,19.5,57600.0,15.8379,15.8379,15.8217,15.8379,57600.0
2010-07-26 13:55:00,19.5,19.5,19.49,19.49,20400.0,15.8379,15.8379,15.8298,15.8298,20400.0
2010-07-26 14:00:00,19.48,19.49,19.48,19.48,54000.0,15.8217,15.8298,15.8217,15.8217,54000.0
2010-07-26 14:05:00,19.48,19.48,19.47,19.47,28400.0,15.8217,15.8217,15.8136,15.8136,28400.0
2010-07-26 14:10:00,19.46,19.46,19.45,19.46,50000.0,15.8054,15.8054,15.7973,15.8054,50000.0
2010-07-26 14:15:00,19.45,19.46,19.45,19.46,11600.0,15.7973,15.8054,15.7973,15.8054,11600.0
2010-07-26 14:20:00,19.46,19.46,19.42,19.42,59000.0,15.8054,15.8054,15.773,15.773,59000.0
2010-07-26 14:25:00,19.42,19.43,19.42,19.42,117400.0,15.773,15.7811,15.773,15.773,117400.0
2010-07-26 14:30:00,19.42,19.42,19.4,19.41,119200.0,15.773,15.773,15.7567,15.7648,119200.0
2010-07-26 14:35:00,19.4,19.42,19.38,19.38,214400.0,15.7567,15.773,15.7405,15.7405,214400.0
2010-07-26 14:40:00,19.39,19.41,19.39,19.4,160600.0,15.7486,15.7648,15.7486,15.7567,160600.0
2010-07-26 14:45:00,19.4,19.41,19.4,19.4,112000.0,15.7567,15.7648,15.7567,15.7567,112000.0
2010-07-26 14:50:00,19.4,19.41,19.38,19.39,162800.0,15.7567,15.7648,15.7405,15.7486,162800.0
2010-07-26 14:55:00,19.38,19.4,19.38,19.4,77400.0,15.7405,15.7567,15.7405,15.7567,77400.0
2010-07-26 15:00:00,19.4,19.43,19.39,19.43,316600.0,15.7567,15.7811,15.7486,15.7811,316600.0
2010-07-26 15:05:00,19.43,19.45,19.42,19.44,128000.0,15.7811,15.7973,15.773,15.7892,128000.0
2010-07-26 15:10:00,19.44,19.45,19.43,19.43,77400.0,15.7892,15.7973,15.7811,15.7811,77400.0
2010-07-26 15:15:00,19.43,19.43,19.42,19.43,46000.0,15.7811,15.7811,15.773,15.7811,46000.0
2010-07-26 15:20:00,19.43,19.48,19.43,19.48,189200.0,15.7811,15.8217,15.7811,15.8217,189200.0
2010-07-26 15:25:00,19.47,19.52,19.47,19.5,522200.0,15.8136,15.8542,15.8136,15.8379,522200.0
2010-07-26 15:30:00,19.5,19.5,19.48,19.49,166400.0,15.8379,15.8379,15.8217,15.8298,166400.0
2010-07-26 15:35:00,19.49,19.5,19.47,19.49,215200.0,15.8298,15.8379,15.8136,15.8298,215200.0
2010-07-26 15:40:00,19.49,19.51,19.49,19.5,284400.0,15.8298,15.846,15.8298,15.8379,284400.0
2010-07-26 15:45:00,19.5,19.54,19.5,19.53,452200.0,15.8379,15.8704,15.8379,15.8623,452200.0
2010-07-26 15:50:00,19.53,19.55,19.53,19.53,377400.0,15.8623,15.8785,15.8623,15.8623,377400.0
2010-07-26 15:55:00,19.53,19.57,19.53,19.55,1224400.0,15.8623,15.8948,15.8623,15.8785,1224400.0
2010-07-27 09:30:00,19.68,19.72,19.67,19.68,631800.0,15.9841,16.0166,15.976,15.9841,631800.0
2010-07-27 09:35:00,19.68,19.69,19.65,19.66,1668200.0,15.9841,15.9922,15.9598,15.9679,1668200.0
2010-07-27 09:40:00,19.66,19.68,19.57,19.57,553400.0,15.9679,15.9841,15.8948,15.8948,553400.0
2010-07-27 09:45:00,19.57,19.58,19.54,19.54,493800.0,15.8948,15.9029,15.8704,15.8704,493800.0
2010-07-27 09:50:00,19.54,19.57,19.52,19.54,428000.0,15.8704,15.8948,15.8542,15.8704,428000.0
2010-07-27 09:55:00,19.53,19.55,19.45,19.45,491200.0,15.8623,15.8785,15.7973,15.7973,491200.0
2010-07-27 10:00:00,19.45,20.2,19.43,19.47,1155600.0,15.7973,16.4065,15.7811,15.8136,1155600.0
2010-07-27 10:05:00,19.47,19.48,19.39,19.39,604400.0,15.8136,15.8217,15.7486,15.7486,604400.0
2010-07-27 10:10:00,19.39,19.44,19.39,19.42,345400.0,15.7486,15.7892,15.7486,15.773,345400.0
2010-07-27 10:15:00,19.42,19.46,19.4,19.46,610400.0,15.773,15.8054,15.7567,15.8054,610400.0
2010-07-27 10:20:00,19.46,19.5,19.46,19.5,334000.0,15.8054,15.8379,15.8054,15.8379,334000.0
2010-07-27 10:25:00,19.5,19.5,19.46,19.49,450800.0,15.8379,15.8379,15.8054,15.8298,450800.0
2010-07-27 10:30:00,19.49,19.5,19.46,19.46,317000.0,15.8298,15.8379,15.8054,15.8054,317000.0
2010-07-27 10:35:00,19.46,19.49,19.44,19.44,265600.0,15.8054,15.8298,15.7892,15.7892,265600.0
2010-07-27 10:40:00,19.44,19.47,19.43,19.44,204400.0,15.7892,15.8136,15.7811,15.7892,204400.0
2010-07-27 10:45:00,19.43,19.47,19.41,19.42,291000.0,15.7811,15.8136,15.7648,15.773,291000.0
2010-07-27 10:50:00,19.42,19.45,19.39,19.43,652200.0,15.773,15.7973,15.7486,15.7811,652200.0
2010-07-27 10:55:00,19.43,19.44,19.38,19.39,323000.0,15.7811,15.7892,15.7405,15.7486,323000.0
2010-07-27 11:00:00,19.39,19.39,19.34,19.36,240000.0,15.7486,15.7486,15.708,15.7242,240000.0
2010-07-27 11:05:00,19.36,19.36,19.31,19.33,423600.0,15.7242,15.7242,15.6836,15.6999,423600.0
2010-07-27 11:10:00,19.33,19.34,19.28,19.3,209200.0,15.6999,15.708,15.6592,15.6755,209200.0
2010-07-27 11:15:00,19.3,19.3,19.24,19.25,165800.0,15.6755,15.6755,15.6268,15.6349,165800.0
2010-07-27 11:20:00,19.24,19.28,19.23,19.26,147400.0,15.6268,15.6592,15.6186,15.643,147400.0
2010-07-27 11:25:00,19.27,19.3,19.25,19.29,175400.0,15.6511,15.6755,15.6349,15.6674,175400.0
2010-07-27 11:30:00,19.3,19.3,19.27,19.29,212000.0,15.6755,15.6755,15.6511,15.6674,212000.0
2010-07-27 11:35:00,19.29,19.34,19.29,19.33,357600.0,15.6674,15.708,15.6674,15.6999,357600.0
2010-07-27 11:40:00,19.33,19.35,19.32,19.34,241800.0,15.6999,15.7161,15.6917,15.708,241800.0
2010-07-27 11:45:00,19.34,19.36,19.29,19.3,88000.0,15.708,15.7242,15.6674,15.6755,88000.0
2010-07-27 11:50:00,19.3,19.32,19.28,19.29,173400.0,15.6755,15.6917,15.6592,15.6674,173400.0
2010-07-27 11:55:00,19.29,19.3,19.27,19.3,55200.0,15.6674,15.6755,15.6511,15.6755,55200.0
2010-07-27 12:00:00,19.3,19.32,19.3,19.31,179000.0,15.6755,15.6917,15.6755,15.6836,179000.0
2010-07-27 12:05:00,19.31,19.34,19.3,19.34,77000.0,15.6836,15.708,15.6755,15.708,77000.0
2010-07-27 12:10:00,19.34,19.39,19.34,19.38,156000.0,15.708,15.7486,15.708,15.7405,156000.0
2010-07-27 12:15:00,19.38,19.4,19.38,19.38,122800.0,15.7405,15.7567,15.7405,15.7405,122800.0
2010-07-27 12:20:00,19.38,19.38,19.35,19.35,66000.0,15.7405,15.7405,15.7161,15.7161,66000.0
2010-07-27 12:25:00,19.35,19.36,19.35,19.35,30400.0,15.7161,15.7242,15.7161,15.7161,30400.0
2010-07-27 12:30:00,19.36,19.36,19.34,19.34,54800.0,15.7242,15.7242,15.708,15.708,54800.0
2010-07-27 12:35:00,19.34,19.35,19.33,19.35,59000.0,15.708,15.7161,15.6999,15.7161,59000.0
2010-07-27 12:40:00,19.36,19.39,19.36,19.38,79000.0,15.7242,15.7486,15.7242,15.7405,79000.0
2010-07-27 12:45:00,19.38,19.38,19.31,19.31,349000.0,15.7405,15.7405,15.6836,15.6836,349000.0
2010-07-27 12:50:00,19.31,19.32,19.28,19.3,498400.0,15.6836,15.6917,15.6592,15.6755,498400.0
2010-07-27 12:55:00,19.3,19.31,19.28,19.3,63400.0,15.6755,15.6836,15.6592,15.6755,63400.0
2010-07-27 13:00:00,19.3,19.3,19.26,19.3,101200.0,15.6755,15.6755,15.643,15.6755,101200.0
2010-07-27 13:05:00,19.3,19.31,19.29,19.3,55400.0,15.6755,15.6836,15.6674,15.6755,55400.0
2010-07-27 13:10:00,19.3,19.31,19.27,19.27,72800.0,15.6755,15.6836,15.6511,15.6511,72800.0
2010-07-27 13:15:00,19.27,19.28,19.25,19.26,73200.0,15.6511,15.6592,15.6349,15.643,73200.0
2010-07-27 13:20:00,19.27,19.27,19.25,19.26,69400.0,15.6511,15.6511,15.6349,15.643,69400.0
2010-07-27 13:25:00,19.26,19.27,19.22,19.23,78600.0,15.643,15.6511,15.6105,15.6186,78600.0
2010-07-27 13:30:00,19.22,19.24,19.21,19.22,130400.0,15.6105,15.6268,15.6024,15.6105,130400.0
2010-07-27 13:35:00,19.22,19.23,19.21,19.23,47200.0,15.6105,15.6186,15.6024,15.6186,47200.0
2010-07-27 13:40:00,19.23,19.23,19.2,19.21,89800.0,15.6186,15.6186,15.5943,15.6024,89800.0
2010-07-27 13:45:00,19.21,19.28,19.2,19.27,432600.0,15.6024,15.6592,15.5943,15.6511,432600.0
2010-07-27 13:50:00,19.27,19.27,19.25,19.25,55400.0,15.6511,15.6511,15.6349,15.6349,55400.0
2010-07-27 13:55:00,19.25,19.28,19.24,19.25,188600.0,15.6349,15.6592,15.6268,15.6349,188600.0
2010-07-27 14:00:00,19.25,19.27,19.22,19.23,56000.0,15.6349,15.6511,15.6105,15.6186,56000.0
2010-07-27 14:05:00,19.23,19.28,19.22,19.28,212200.0,15.6186,15.6592,15.6105,15.6592,212200.0
2010-07-27 14:10:00,19.28,19.28,19.24,19.27,113600.0,15.6592,15.6592,15.6268,15.6511,113600.0
2010-07-27 14:15:00,19.27,19.32,19.23,19.32,151800.0,15.6511,15.6917,15.6186,15.6917,151800.0
2010-07-27 14:20:00,19.32,19.32,19.29,19.29,111400.0,15.6917,15.6917,15.6674,15.6674,111400.0
2010-07-27 14:25:00,19.29,19.3,19.27,19.28,240400.0,15.6674,15.6755,15.6511,15.6592,240400.0
2010-07-27 14:30:00,19.28,19.29,19.25,19.26,111800.0,15.6592,15.6674,15.6349,15.643,111800.0
2010-07-27 14:35:00,19.26,19.26,19.24,19.24,102000.0,15.643,15.643,15.6268,15.6268,102000.0
2010-07-27 14:40:00,19.25,19.25,19.22,19.22,84600.0,15.6349,15.6349,15.6105,15.6105,84600.0
2010-07-27 14:45:00,19.23,19.26,19.23,19.25,87200.0,15.6186,15.643,15.6186,15.6349,87200.0
2010-07-27 14:50:00,19.25,19.25,19.2,19.2,141000.0,15.6349,15.6349,15.5943,15.5943,141000.0
2010-07-27 14:55:00,19.2,19.24,19.2,19.24,114200.0,15.5943,15.6268,15.5943,15.6268,114200.0
2010-07-27 15:00:00,19.24,19.25,19.24,19.25,108400.0,15.6268,15.6349,15.6268,15.6349,108400.0
2010-07-27 15:05:00,19.25,19.28,19.25,19.27,242400.0,15.6349,15.6592,15.6349,15.6511,242400.0
2010-07-27 15:10:00,19.27,19.28,19.25,19.25,361000.0,15.6511,15.6592,15.6349,15.6349,361000.0
2010-07-27 15:15:00,19.25,19.28,19.24,19.28,342200.0,15.6349,15.6592,15.6268,15.6592,342200.0
2010-07-27 15:20:00,19.28,19.31,19.27,19.3,357400.0,15.6592,15.6836,15.6511,15.6755,357400.0
2010-07-27 15:25:00,19.3,19.31,19.28,19.31,221200.0,15.6755,15.6836,15.6592,15.6836,221200.0
2010-07-27 15:30:00,19.31,19.31,19.26,19.28,294200.0,15.6836,15.6836,15.643,15.6592,294200.0
2010-07-27 15:35:00,19.28,19.3,19.26,19.26,358000.0,15.6592,15.6755,15.643,15.643,358000.0
2010-07-27 15:40:00,19.26,19.28,19.24,19.24,356800.0,15.643,15.6592,15.6268,15.6268,356800.0
2010-07-27 15:45:00,19.24,19.28,19.23,19.24,444200.0,15.6268,15.6592,15.6186,15.6268,444200.0
2010-07-27 15:50:00,19.24,19.25,19.21,19.22,885400.0,15.6268,15.6349,15.6024,15.6105,885400.0
2010-07-27 15:55:00,19.22,19.25,19.22,19.23,1242000.0,15.6105,15.6349,15.6105,15.6186,1242000.0
2010-07-28 09:30:00,19.17,19.32,19.15,19.32,251600.0,15.5699,15.6917,15.5537,15.6917,251600.0
2010-07-28 09:35:00,19.33,19.4,19.3,19.31,296000.0,15.6999,15.7567,15.6755,15.6836,296000.0
2010-07-28 09:40:00,19.32,19.32,19.18,19.21,370000.0,15.6917,15.6917,15.578,15.6024,370000.0
2010-07-28 09:45:00,19.21,19.25,19.18,19.23,208400.0,15.6024,15.6349,15.578,15.6186,208400.0
2010-07-28 09:50:00,19.23,19.27,19.2,19.2,123600.0,15.6186,15.6511,15.5943,15.5943,123600.0
2010-07-28 09:55:00,19.19,19.28,19.19,19.27,185800.0,15.5861,15.6592,15.5861,15.6511,185800.0
2010-07-28 10:00:00,19.28,19.3,19.24,19.26,66800.0,15.6592,15.6755,15.6268,15.643,66800.0
2010-07-28 10:05:00,19.26,19.26,19.17,19.17,289400.0,15.643,15.643,15.5699,15.5699,289400.0
2010-07-28 10:10:00,19.17,19.18,19.13,19.17,210000.0,15.5699,15.578,15.5374,15.5699,210000.0
2010-07-28 10:15:00,19.17,19.18,19.16,19.17,49000.0,15.5699,15.578,15.5618,15.5699,49000.0
2010-07-28 10:20:00,19.17,19.17,19.11,19.14,71000.0,15.5699,15.5699,15.5212,15.5455,71000.0
2010-07-28 10:25:00,19.14,19.16,19.13,19.16,65600.0,15.5455,15.5618,15.5374,15.5618,65600.0
2010-07-28 10:30:00,19.16,19.16,19.1,19.13,110400.0,15.5618,15.5618,15.513,15.5374,110400.0
2010-07-28 10:35:00,19.14,19.15,19.11,19.13,62600.0,15.5455,15.5537,15.5212,15.5374,62600.0
2010-07-28 10:40:00,19.13,19.21,19.13,19.19,45800.0,15.5374,15.6024,15.5374,15.5861,45800.0
2010-07-28 10:45:00,19.2,19.21,19.16,19.18,70800.0,15.5943,15.6024,15.5618,15.578,70800.0
2010-07-28 10:50:00,19.18,19.18,19.15,19.18,41800.0,15.578,15.578,15.5537,15.578,41800.0
2010-07-28 10:55:00,19.18,19.2,19.17,19.18,16800.0,15.578,15.5943,15.5699,15.578,16800.0
2010-07-28 11:00:00,19.18,19.18,19.16,19.17,361200.0,15.578,15.578,15.5618,15.5699,361200.0
2010-07-28 11:05:00,19.17,19.17,19.13,19.13,245800.0,15.5699,15.5699,15.5374,15.5374,245800.0
2010-07-28 11:10:00,19.13,19.18,19.13,19.18,137800.0,15.5374,15.578,15.5374,15.578,137800.0
2010-07-28 11:15:00,19.18,19.18,19.11,19.11,42200.0,15.578,15.578,15.5212,15.5212,42200.0
2010-07-28 11:20:00,19.11,19.12,19.1,19.11,282600.0,15.5212,15.5293,15.513,15.5212,282600.0
2010-07-28 11:25:00,19.11,19.14,19.11,19.11,60600.0,15.5212,15.5455,15.5212,15.5212,60600.0
2010-07-28 11:30:00,19.1,19.12,19.1,19.12,72000.0,15.513,15.5293,15.513,15.5293,72000.0
2010-07-28 11:35:00,19.12,19.14,19.11,19.12,22600.0,15.5293,15.5455,15.5212,15.5293,22600.0
2010-07-28 11:40:00,19.11,19.12,19.08,19.09,52600.0,15.5212,15.5293,15.4968,15.5049,52600.0
2010-07-28 11:45:00,19.09,19.11,19.09,19.09,48800.0,15.5049,15.5212,15.5049,15.5049,48800.0
2010-07-28 11:50:00,19.08,19.11,19.07,19.09,56400.0,15.4968,15.5212,15.4887,15.5049,56400.0
2010-07-28 11:55:00,19.09,19.14,19.09,19.12,584600.0,15.5049,15.5455,15.5049,15.5293,584600.0
2010-07-28 12:00:00,19.12,19.13,19.1,19.11,87400.0,15.5293,15.5374,15.513,15.5212,87400.0
2010-07-28 12:05:00,19.11,19.11,19.1,19.11,65400.0,15.5212,15.5212,15.513,15.5212,65400.0
2010-07-28 12:10:00,19.11,19.14,19.11,19.13,173600.0,15.5212,15.5455,15.5212,15.5374,173600.0
2010-07-28 12:15:00,19.13,19.15,19.12,19.15,144200.0,15.5374,15.5537,15.5293,15.5537,144200.0
2010-07-28 12:20:00,19.15,19.16,19.11,19.12,32400.0,15.5537,15.5618,15.5212,15.5293,32400.0
2010-07-28 12:25:00,19.12,19.13,19.1,19.1,38800.0,15.5293,15.5374,15.513,15.513,38800.0
2010-07-28 12:30:00,19.1,19.12,19.09,19.11,118400.0,15.513,15.5293,15.5049,15.5212,118400.0
2010-07-28 12:35:00,19.1,19.11,19.1,19.11,39400.0,15.513,15.5212,15.513,15.5212,39400.0
2010-07-28 12:40:00,19.11,19.13,19.11,19.13,25400.0,15.5212,15.5374,15.5212,15.5374,25400.0
2010-07-28 12:45:00,19.12,19.13,19.09,19.09,43800.0,15.5293,15.5374,15.5049,15.5049,43800.0
2010-07-28 12:50:00,19.09,19.13,19.08,19.13,75800.0,15.5049,15.5374,15.4968,15.5374,75800.0
2010-07-28 12:55:00,19.12,19.15,19.11,19.15,32200.0,15.5293,15.5537,15.5212,15.5537,32200.0
2010-07-28 13:00:00,19.16,19.18,19.16,19.16,41200.0,15.5618,15.578,15.5618,15.5618,41200.0
2010-07-28 13:05:00,19.16,19.16,19.11,19.16,95800.0,15.5618,15.5618,15.5212,15.5618,95800.0
2010-07-28 13:10:00,19.15,19.16,19.13,19.15,36000.0,15.5537,15.5618,15.5374,15.5537,36000.0
2010-07-28 13:15:00,19.15,19.15,19.13,19.13,26800.0,15.5537,15.5537,15.5374,15.5374,26800.0
2010-07-28 13:20:00,19.12,19.14,19.1,19.13,101800.0,15.5293,15.5455,15.513,15.5374,101800.0
2010-07-28 13:25:00,19.14,19.14,19.1,19.11,300400.0,15.5455,15.5455,15.513,15.5212,300400.0
2010-07-28 13:30:00,19.11,19.11,19.09,19.11,121800.0,15.5212,15.5212,15.5049,15.5212,121800.0
2010-07-28 13:35:00,19.11,19.13,19.1,19.11,92600.0,15.5212,15.5374,15.513,15.5212,92600.0
2010-07-28 13:40:00,19.1,19.11,19.09,19.11,47400.0,15.513,15.5212,15.5049,15.5212,47400.0
2010-07-28 13:45:00,19.11,19.13,19.09,19.13,61200.0,15.5212,15.5374,15.5049,15.5374,61200.0
2010-07-28 13:50:00,19.13,19.14,19.11,19.13,24200.0,15.5374,15.5455,15.5212,15.5374,24200.0
2010-07-28 13:55:00,19.13,19.14,19.13,19.13,52400.0,15.5374,15.5455,15.5374,15.5374,52400.0
2010-07-28 14:00:00,19.13,19.14,19.1,19.13,56000.0,15.5374,15.5455,15.513,15.5374,56000.0
2010-07-28 14:05:00,19.14,19.16,19.14,19.14,62800.0,15.5455,15.5618,15.5455,15.5455,62800.0
2010-07-28 14:10:00,19.14,19.14,19.11,19.11,134000.0,15.5455,15.5455,15.5212,15.5212,134000.0
2010-07-28 14:15:00,19.11,19.11,19.04,19.05,220600.0,15.5212,15.5212,15.4643,15.4724,220600.0
2010-07-28 14:20:00,19.04,19.07,19.03,19.05,145800.0,15.4643,15.4887,15.4562,15.4724,145800.0
2010-07-28 14:25:00,19.04,19.06,19.01,19.05,312400.0,15.4643,15.4806,15.4399,15.4724,312400.0
2010-07-28 14:30:00,19.05,19.07,19.05,19.05,115600.0,15.4724,15.4887,15.4724,15.4724,115600.0
2010-07-28 14:35:00,19.05,19.07,19.03,19.03,94000.0,15.4724,15.4887,15.4562,15.4562,94000.0
2010-07-28 14:40:00,19.04,19.04,19.0,19.0,32400.0,15.4643,15.4643,15.4318,15.4318,32400.0
2010-07-28 14:45:00,19.0,19.02,19.0,19.0,45800.0,15.4318,15.4481,15.4318,15.4318,45800.0
2010-07-28 14:50:00,19.0,19.03,19.0,19.02,53000.0,15.4318,15.4562,15.4318,15.4481,53000.0
2010-07-28 14:55:00,19.03,19.04,19.0,19.0,69800.0,15.4562,15.4643,15.4318,15.4318,69800.0
2010-07-28 15:00:00,19.01,19.02,18.98,18.98,664200.0,15.4399,15.4481,15.4156,15.4156,664200.0
2010-07-28 15:05:00,18.98,19.0,18.94,18.95,187400.0,15.4156,15.4318,15.3831,15.3912,187400.0
2010-07-28 15:10:00,18.94,18.96,18.93,18.93,284600.0,15.3831,15.3993,15.375,15.375,284600.0
2010-07-28 15:15:00,18.93,18.93,18.91,18.93,80400.0,15.375,15.375,15.3587,15.375,80400.0
2010-07-28 15:20:00,18.92,18.97,18.91,18.96,182400.0,15.3669,15.4075,15.3587,15.3993,182400.0
2010-07-28 15:25:00,18.96,18.97,18.94,18.96,216600.0,15.3993,15.4075,15.3831,15.3993,216600.0
2010-07-28 15:30:00,18.96,19.0,18.95,18.97,316800.0,15.3993,15.4318,15.3912,15.4075,316800.0
2010-07-28 15:35:00,18.97,18.98,18.96,18.96,236800.0,15.4075,15.4156,15.3993,15.3993,236800.0
2010-07-28 15:40:00,18.96,19.0,18.96,19.0,325600.0,15.3993,15.4318,15.3993,15.4318,325600.0
2010-07-28 15:45:00,19.0,19.02,18.99,19.0,437800.0,15.4318,15.4481,15.4237,15.4318,437800.0
2010-07-28 15:50:00,19.01,19.02,18.97,19.0,574000.0,15.4399,15.4481,15.4075,15.4318,574000.0
2010-07-28 15:55:00,19.0,19.0,18.98,18.99,505200.0,15.4318,15.4318,15.4156,15.4237,505200.0
2010-07-29 09:30:00,19.22,19.25,19.13,19.23,131600.0,15.6105,15.6349,15.5374,15.6186,131600.0
2010-07-29 09:35:00,19.22,19.28,19.21,19.24,494600.0,15.6105,15.6592,15.6024,15.6268,494600.0
2010-07-29 09:40:00,19.24,19.25,19.2,19.2,264400.0,15.6268,15.6349,15.5943,15.5943,264400.0
2010-07-29 09:45:00,19.21,19.22,19.13,19.14,237400.0,15.6024,15.6105,15.5374,15.5455,237400.0
2010-07-29 09:50:00,19.14,19.15,19.09,19.13,152200.0,15.5455,15.5537,15.5049,15.5374,152200.0
2010-07-29 09:55:00,19.14,19.14,19.08,19.1,82400.0,15.5455,15.5455,15.4968,15.513,82400.0
2010-07-29 10:00:00,19.1,19.1,19.04,19.04,110800.0,15.513,15.513,15.4643,15.4643,110800.0
2010-07-29 10:05:00,19.04,19.06,19.03,19.05,101800.0,15.4643,15.4806,15.4562,15.4724,101800.0
2010-07-29 10:10:00,19.05,19.08,19.04,19.04,99000.0,15.4724,15.4968,15.4643,15.4643,99000.0
2010-07-29 10:15:00,19.03,19.08,19.03,19.06,223000.0,15.4562,15.4968,15.4562,15.4806,223000.0
2010-07-29 10:20:00,19.06,19.06,19.0,19.02,238600.0,15.4806,15.4806,15.4318,15.4481,238600.0
2010-07-29 10:25:00,19.02,19.02,18.96,18.98,170400.0,15.4481,15.4481,15.3993,15.4156,170400.0
2010-07-29 10:30:00,18.98,18.98,18.94,18.98,392600.0,15.4156,15.4156,15.3831,15.4156,392600.0
2010-07-29 10:35:00,18.98,19.0,18.95,18.95,299000.0,15.4156,15.4318,15.3912,15.3912,299000.0
2010-07-29 10:40:00,18.95,18.96,18.89,18.9,316000.0,15.3912,15.3993,15.3425,15.3506,316000.0
2010-07-29 10:45:00,18.9,18.92,18.89,18.92,161400.0,15.3506,15.3669,15.3425,15.3669,161400.0
2010-07-29 10:50:00,18.92,18.93,18.91,18.92,152000.0,15.3669,15.375,15.3587,15.3669,152000.0
2010-07-29 10:55:00,18.92,18.93,18.89,18.91,132600.0,15.3669,15.375,15.3425,15.3587,132600.0
2010-07-29 11:00:00,18.9,18.9,18.87,18.9,84600.0,15.3506,15.3506,15.3262,15.3506,84600.0
2010-07-29 11:05:00,18.89,18.89,18.84,18.86,101200.0,15.3425,15.3425,15.3019,15.3181,101200.0
2010-07-29 11:10:00,18.86,18.88,18.84,18.84,117000.0,15.3181,15.3344,15.3019,15.3019,117000.0
2010-07-29 11:15:00,18.83,18.84,18.75,18.75,126200.0,15.2938,15.3019,15.2288,15.2288,126200.0
2010-07-29 11:20:00,18.75,18.76,18.72,18.76,72800.0,15.2288,15.2369,15.2044,15.2369,72800.0
2010-07-29 11:25:00,18.75,18.75,18.69,18.7,111400.0,15.2288,15.2288,15.18,15.1882,111400.0
2010-07-29 11:30:00,18.69,18.69,18.61,18.65,387200.0,15.18,15.18,15.1151,15.1476,387200.0
2010-07-29 11:35:00,18.65,18.7,18.64,18.69,127600.0,15.1476,15.1882,15.1394,15.18,127600.0
2010-07-29 11:40:00,18.7,18.7,18.68,18.68,159200.0,15.1882,15.1882,15.1719,15.1719,159200.0
2010-07-29 11:45:00,18.67,18.68,18.66,18.68,131400.0,15.1638,15.1719,15.1557,15.1719,131400.0
2010-07-29 11:50:00,18.68,18.7,18.64,18.66,166600.0,15.1719,15.1882,15.1394,15.1557,166600.0
2010-07-29 11:55:00,18.65,18.66,18.61,18.63,161000.0,15.1476,15.1557,15.1151,15.1313,161000.0
2010-07-29 12:00:00,18.63,18.64,18.58,18.61,244800.0,15.1313,15.1394,15.0907,15.1151,244800.0
2010-07-29 12:05:00,18.61,18.63,18.58,18.62,146800.0,15.1151,15.1313,15.0907,15.1232,146800.0
2010-07-29 12:10:00,18.62,18.64,18.6,18.64,201600.0,15.1232,15.1394,15.1069,15.1394,201600.0
2010-07-29 12:15:00,18.65,18.68,18.64,18.67,60800.0,15.1476,15.1719,15.1394,15.1638,60800.0
2010-07-29 12:20:00,18.67,18.67,18.64,18.65,163400.0,15.1638,15.1638,15.1394,15.1476,163400.0
2010-07-29 12:25:00,18.65,18.68,18.63,18.67,105200.0,15.1476,15.1719,15.1313,15.1638,105200.0
2010-07-29 12:30:00,18.67,18.67,18.62,18.65,115800.0,15.1638,15.1638,15.1232,15.1476,115800.0
2010-07-29 12:35:00,18.64,18.68,18.63,18.63,88400.0,15.1394,15.1719,15.1313,15.1313,88400.0
2010-07-29 12:40:00,18.63,18.66,18.61,18.65,66600.0,15.1313,15.1557,15.1151,15.1476,66600.0
2010-07-29 12:45:00,18.64,18.65,18.61,18.61,42400.0,15.1394,15.1476,15.1151,15.1151,42400.0
2010-07-29 12:50:00,18.61,18.68,18.61,18.67,276600.0,15.1151,15.1719,15.1151,15.1638,276600.0
2010-07-29 12:55:00,18.67,18.72,18.67,18.72,279400.0,15.1638,15.2044,15.1638,15.2044,279400.0
2010-07-29 13:00:00,18.71,18.73,18.68,18.72,164600.0,15.1963,15.2125,15.1719,15.2044,164600.0
2010-07-29 13:05:00,18.71,18.75,18.71,18.75,76800.0,15.1963,15.2288,15.1963,15.2288,76800.0
2010-07-29 13:10:00,18.75,18.79,18.73,18.79,234400.0,15.2288,15.2613,15.2125,15.2613,234400.0
2010-07-29 13:15:00,18.79,18.8,18.77,18.79,84600.0,15.2613,15.2694,15.245,15.2613,84600.0
2010-07-29 13:20:00,18.79,18.79,18.75,18.75,32400.0,15.2613,15.2613,15.2288,15.2288,32400.0
2010-07-29 13:25:00,18.75,18.79,18.75,18.79,31400.0,15.2288,15.2613,15.2288,15.2613,31400.0
2010-07-29 13:30:00,18.79,18.83,18.79,18.8,133400.0,15.2613,15.2938,15.2613,15.2694,133400.0
2010-07-29 13:35:00,18.79,18.84,18.79,18.83,142600.0,15.2613,15.3019,15.2613,15.2938,142600.0
2010-07-29 13:40:00,18.83,18.85,18.82,18.85,98400.0,15.2938,15.31,15.2856,15.31,98400.0
2010-07-29 13:45:00,18.86,18.86,18.83,18.86,57800.0,15.3181,15.3181,15.2938,15.3181,57800.0
2010-07-29 13:50:00,18.86,18.88,18.83,18.84,203000.0,15.3181,15.3344,15.2938,15.3019,203000.0
2010-07-29 13:55:00,18.84,18.84,18.83,18.83,127800.0,15.3019,15.3019,15.2938,15.2938,127800.0
2010-07-29 14:00:00,18.83,18.84,18.8,18.8,100400.0,15.2938,15.3019,15.2694,15.2694,100400.0
2010-07-29 14:05:00,18.79,18.79,18.77,18.77,111800.0,15.2613,15.2613,15.245,15.245,111800.0
2010-07-29 14:10:00,18.77,18.82,18.75,18.82,49000.0,15.245,15.2856,15.2288,15.2856,49000.0
2010-07-29 14:15:00,18.82,18.82,18.79,18.81,68600.0,15.2856,15.2856,15.2613,15.2775,68600.0
2010-07-29 14:20:00,18.82,18.86,18.82,18.84,71200.0,15.2856,15.3181,15.2856,15.3019,71200.0
2010-07-29 14:25:00,18.83,18.87,18.83,18.86,99400.0,15.2938,15.3262,15.2938,15.3181,99400.0
2010-07-29 14:30:00,18.88,18.89,18.84,18.84,166000.0,15.3344,15.3425,15.3019,15.3019,166000.0
2010-07-29 14:35:00,18.84,18.93,18.84,18.92,112800.0,15.3019,15.375,15.3019,15.3669,112800.0
2010-07-29 14:40:00,18.92,18.95,18.91,18.91,344200.0,15.3669,15.3912,15.3587,15.3587,344200.0
2010-07-29 14:45:00,18.91,18.97,18.91,18.96,141600.0,15.3587,15.4075,15.3587,15.3993,141600.0
2010-07-29 14:50:00,18.96,18.99,18.93,18.93,151600.0,15.3993,15.4237,15.375,15.375,151600.0
2010-07-29 14:55:00,18.93,18.94,18.89,18.93,217200.0,15.375,15.3831,15.3425,15.375,217200.0
2010-07-29 15:00:00,18.93,18.93,18.88,18.91,211600.0,15.375,15.375,15.3344,15.3587,211600.0
2010-07-29 15:05:00,18.91,18.92,18.87,18.89,134200.0,15.3587,15.3669,15.3262,15.3425,134200.0
2010-07-29 15:10:00,18.89,18.95,18.89,18.93,219200.0,15.3425,15.3912,15.3425,15.375,219200.0
2010-07-29 15:15:00,18.93,18.99,18.93,18.96,210600.0,15.375,15.4237,15.375,15.3993,210600.0
2010-07-29 15:20:00,18.96,19.0,18.95,18.99,183400.0,15.3993,15.4318,15.3912,15.4237,183400.0
2010-07-29 15:25:00,18.99,18.99,18.95,18.95,209200.0,15.4237,15.4237,15.3912,15.3912,209200.0
2010-07-29 15:30:00,18.95,18.97,18.91,18.94,125800.0,15.3912,15.4075,15.3587,15.3831,125800.0
2010-07-29 15:35:00,18.94,18.98,18.93,18.93,193800.0,15.3831,15.4156,15.375,15.375,193800.0
2010-07-29 15:40:00,18.93,18.94,18.89,18.94,360400.0,15.375,15.3831,15.3425,15.3831,360400.0
2010-07-29 15:45:00,18.93,18.93,18.85,18.88,483200.0,15.375,15.375,15.31,15.3344,483200.0
2010-07-29 15:50:00,18.88,18.91,18.87,18.9,782000.0,15.3344,15.3587,15.3262,15.3506,782000.0
2010-07-29 15:55:00,18.9,18.93,18.89,18.91,1257400.0,15.3506,15.375,15.3425,15.3587,1257400.0
2010-07-30 09:30:00,18.7,18.71,18.64,18.65,171800.0,15.1882,15.1963,15.1394,15.1476,171800.0
2010-07-30 09:35:00,18.65,18.66,18.58,18.58,282000.0,15.1476,15.1557,15.0907,15.0907,282000.0
2010-07-30 09:40:00,18.57,18.72,18.57,18.68,711000.0,15.0826,15.2044,15.0826,15.1719,711000.0
2010-07-30 09:45:00,18.68,18.77,18.68,18.7,352200.0,15.1719,15.245,15.1719,15.1882,352200.0
2010-07-30 09:50:00,18.7,18.76,18.66,18.68,353200.0,15.1882,15.2369,15.1557,15.1719,353200.0
2010-07-30 09:55:00,18.68,18.85,18.67,18.8,1002000.0,15.1719,15.31,15.1638,15.2694,1002000.0
2010-07-30 10:00:00,18.8,18.9,18.8,18.87,296600.0,15.2694,15.3506,15.2694,15.3262,296600.0
2010-07-30 10:05:00,18.87,18.92,18.86,18.86,326800.0,15.3262,15.3669,15.3181,15.3181,326800.0
2010-07-30 10:10:00,18.85,18.85,18.79,18.83,317200.0,15.31,15.31,15.2613,15.2938,317200.0
2010-07-30 10:15:00,18.84,18.85,18.75,18.75,307000.0,15.3019,15.31,15.2288,15.2288,307000.0
2010-07-30 10:20:00,18.75,18.79,18.75,18.76,141200.0,15.2288,15.2613,15.2288,15.2369,141200.0
2010-07-30 10:25:00,18.76,18.81,18.75,18.81,114600.0,15.2369,15.2775,15.2288,15.2775,114600.0
2010-07-30 10:30:00,18.81,18.88,18.81,18.83,162000.0,15.2775,15.3344,15.2775,15.2938,162000.0
2010-07-30 10:35:00,18.83,18.87,18.82,18.86,95800.0,15.2938,15.3262,15.2856,15.3181,95800.0
2010-07-30 10:40:00,18.85,18.95,18.85,18.93,425800.0,15.31,15.3912,15.31,15.375,425800.0
2010-07-30 10:45:00,18.93,18.99,18.93,18.95,600600.0,15.375,15.4237,15.375,15.3912,600600.0
2010-07-30 10:50:00,18.95,18.96,18.89,18.9,631200.0,15.3912,15.3993,15.3425,15.3506,631200.0
2010-07-30 10:55:00,18.9,18.98,18.9,18.96,217400.0,15.3506,15.4156,15.3506,15.3993,217400.0
2010-07-30 11:00:00,18.96,18.98,18.92,18.97,174200.0,15.3993,15.4156,15.3669,15.4075,174200.0
2010-07-30 11:05:00,18.97,18.98,18.95,18.97,164600.0,15.4075,15.4156,15.3912,15.4075,164600.0
2010-07-30 11:10:00,18.97,18.97,18.93,18.95,90200.0,15.4075,15.4075,15.375,15.3912,90200.0
2010-07-30 11:15:00,18.95,18.95,18.92,18.93,109600.0,15.3912,15.3912,15.3669,15.375,109600.0
2010-07-30 11:20:00,18.93,18.93,18.88,18.89,177200.0,15.375,15.375,15.3344,15.3425,177200.0
2010-07-30 11:25:00,18.89,18.89,18.86,18.86,286400.0,15.3425,15.3425,15.3181,15.3181,286400.0
2010-07-30 11:30:00,18.87,18.9,18.86,18.86,54000.0,15.3262,15.3506,15.3181,15.3181,54000.0
2010-07-30 11:35:00,18.87,18.89,18.85,18.89,119400.0,15.3262,15.3425,15.31,15.3425,119400.0
2010-07-30 11:40:00,18.89,18.91,18.87,18.89,112000.0,15.3425,15.3587,15.3262,15.3425,112000.0
2010-07-30 11:45:00,18.89,18.92,18.87,18.9,125000.0,15.3425,15.3669,15.3262,15.3506,125000.0
2010-07-30 11:50:00,18.9,18.94,18.89,18.92,51600.0,15.3506,15.3831,15.3425,15.3669,51600.0
2010-07-30 11:55:00,18.93,18.94,18.9,18.93,24000.0,15.375,15.3831,15.3506,15.375,24000.0
2010-07-30 12:00:00,18.94,18.96,18.93,18.93,114600.0,15.3831,15.3993,15.375,15.375,114600.0
2010-07-30 12:05:00,18.93,18.95,18.92,18.94,81000.0,15.375,15.3912,15.3669,15.3831,81000.0
2010-07-30 12:10:00,18.93,18.94,18.89,18.93,80000.0,15.375,15.3831,15.3425,15.375,80000.0
2010-07-30 12:15:00,18.93,18.93,18.91,18.93,147000.0,15.375,15.375,15.3587,15.375,147000.0
2010-07-30 12:20:00,18.93,18.95,18.92,18.93,91600.0,15.375,15.3912,15.3669,15.375,91600.0
2010-07-30 12:25:00,18.93,18.96,18.93,18.95,30800.0,15.375,15.3993,15.375,15.3912,30800.0
2010-07-30 12:30:00,18.95,18.96,18.93,18.95,77600.0,15.3912,15.3993,15.375,15.3912,77600.0
2010-07-30 12:35:00,18.95,18.96,18.95,18.96,48200.0,15.3912,15.3993,15.3912,15.3993,48200.0
2010-07-30 12:40:00,18.96,18.98,18.96,18.98,126200.0,15.3993,15.4156,15.3993,15.4156,126200.0
2010-07-30 12:45:00,18.97,18.99,18.95,18.95,160800.0,15.4075,15.4237,15.3912,15.3912,160800.0
2010-07-30 12:50:00,18.95,18.95,18.93,18.93,117400.0,15.3912,15.3912,15.375,15.375,117400.0
2010-07-30 12:55:00,18.93,18.95,18.92,18.93,93800.0,15.375,15.3912,15.3669,15.375,93800.0
2010-07-30 13:00:00,18.93,18.95,18.93,18.93,36800.0,15.375,15.3912,15.375,15.375,36800.0
2010-07-30 13:05:00,18.93,18.95,18.92,18.93,164000.0,15.375,15.3912,15.3669,15.375,164000.0
2010-07-30 13:10:00,18.93,18.93,18.89,18.89,168600.0,15.375,15.375,15.3425,15.3425,168600.0
2010-07-30 13:15:00,18.89,18.91,18.84,18.86,385800.0,15.3425,15.3587,15.3019,15.3181,385800.0
2010-07-30 13:20:00,18.86,18.88,18.84,18.85,207400.0,15.3181,15.3344,15.3019,15.31,207400.0
2010-07-30 13:25:00,18.85,18.88,18.85,18.86,148600.0,15.31,15.3344,15.31,15.3181,148600.0
2010-07-30 13:30:00,18.86,18.86,18.84,18.84,71600.0,15.3181,15.3181,15.3019,15.3019,71600.0
2010-07-30 13:35:00,18.84,18.84,18.81,18.83,143800.0,15.3019,15.3019,15.2775,15.2938,143800.0
2010-07-30 13:40:00,18.83,18.86,18.83,18.84,101400.0,15.2938,15.3181,15.2938,15.3019,101400.0
2010-07-30 13:45:00,18.84,18.87,18.84,18.85,66200.0,15.3019,15.3262,15.3019,15.31,66200.0
2010-07-30 13:50:00,18.86,18.86,18.85,18.85,68400.0,15.3181,15.3181,15.31,15.31,68400.0
2010-07-30 13:55:00,18.85,18.85,18.78,18.79,196200.0,15.31,15.31,15.2531,15.2613,196200.0
2010-07-30 14:00:00,18.79,18.82,18.79,18.8,112800.0,15.2613,15.2856,15.2613,15.2694,112800.0
2010-07-30 14:05:00,18.8,18.82,18.8,18.81,38600.0,15.2694,15.2856,15.2694,15.2775,38600.0
2010-07-30 14:10:00,18.81,18.88,18.81,18.87,122600.0,15.2775,15.3344,15.2775,15.3262,122600.0
2010-07-30 14:15:00,18.87,18.93,18.87,18.92,93200.0,15.3262,15.375,15.3262,15.3669,93200.0
2010-07-30 14:20:00,18.91,18.95,18.91,18.92,270800.0,15.3587,15.3912,15.3587,15.3669,270800.0
2010-07-30 14:25:00,18.92,18.93,18.89,18.91,128800.0,15.3669,15.375,15.3425,15.3587,128800.0
2010-07-30 14:30:00,18.91,18.93,18.89,18.92,89000.0,15.3587,15.375,15.3425,15.3669,89000.0
2010-07-30 14:35:00,18.91,18.92,18.89,18.89,137200.0,15.3587,15.3669,15.3425,15.3425,137200.0
2010-07-30 14:40:00,18.89,18.95,18.89,18.93,73200.0,15.3425,15.3912,15.3425,15.375,73200.0
2010-07-30 14:45:00,18.94,18.94,18.92,18.92,124000.0,15.3831,15.3831,15.3669,15.3669,124000.0
2010-07-30 14:50:00,18.91,18.93,18.91,18.92,83800.0,15.3587,15.375,15.3587,15.3669,83800.0
2010-07-30 14:55:00,18.92,18.92,18.9,18.91,105000.0,15.3669,15.3669,15.3506,15.3587,105000.0
2010-07-30 15:00:00,18.92,18.93,18.9,18.91,131800.0,15.3669,15.375,15.3506,15.3587,131800.0
2010-07-30 15:05:00,18.91,18.95,18.9,18.95,117800.0,15.3587,15.3912,15.3506,15.3912,117800.0
2010-07-30 15:10:00,18.95,18.98,18.95,18.97,104000.0,15.3912,15.4156,15.3912,15.4075,104000.0
2010-07-30 15:15:00,18.97,19.0,18.97,19.0,218800.0,15.4075,15.4318,15.4075,15.4318,218800.0
2010-07-30 15:20:00,19.0,19.06,18.99,19.05,294600.0,15.4318,15.4806,15.4237,15.4724,294600.0
2010-07-30 15:25:00,19.05,19.08,19.02,19.05,192000.0,15.4724,15.4968,15.4481,15.4724,192000.0
2010-07-30 15:30:00,19.05,19.06,19.02,19.03,242200.0,15.4724,15.4806,15.4481,15.4562,242200.0
2010-07-30 15:35:00,19.03,19.06,19.02,19.04,1039800.0,15.4562,15.4806,15.4481,15.4643,1039800.0
2010-07-30 15:40:00,19.04,19.08,19.04,19.07,486800.0,15.4643,15.4968,15.4643,15.4887,486800.0
2010-07-30 15:45:00,19.08,19.11,19.07,19.08,1163800.0,15.4968,15.5212,15.4887,15.4968,1163800.0
2010-07-30 15:50:00,19.09,19.1,19.07,19.09,928400.0,15.5049,15.513,15.4887,15.5049,928400.0
2010-07-30 15:55:00,19.09,19.1,19.05,19.06,1145600.0,15.5049,15.513,15.4724,15.4806,1145600.0
2010-08-02 09:30:00,19.37,19.44,19.34,19.38,413600.0,15.7323,15.7892,15.708,15.7405,413600.0
2010-08-02 09:35:00,19.38,19.38,19.27,19.29,953600.0,15.7405,15.7405,15.6511,15.6674,953600.0
2010-08-02 09:40:00,19.29,19.29,19.16,19.22,558600.0,15.6674,15.6674,15.5618,15.6105,558600.0
2010-08-02 09:45:00,19.23,19.23,19.17,19.2,140600.0,15.6186,15.6186,15.5699,15.5943,140600.0
2010-08-02 09:50:00,19.2,19.24,19.19,19.22,317600.0,15.5943,15.6268,15.5861,15.6105,317600.0
2010-08-02 09:55:00,19.22,19.24,19.18,19.21,128400.0,15.6105,15.6268,15.578,15.6024,128400.0
2010-08-02 10:00:00,19.21,19.38,19.21,19.33,1464800.0,15.6024,15.7405,15.6024,15.6999,1464800.0
2010-08-02 10:05:00,19.34,19.36,19.26,19.28,392200.0,15.708,15.7242,15.643,15.6592,392200.0
2010-08-02 10:10:00,19.28,19.36,19.25,19.36,1036800.0,15.6592,15.7242,15.6349,15.7242,1036800.0
2010-08-02 10:15:00,19.36,19.42,19.36,19.39,812600.0,15.7242,15.773,15.7242,15.7486,812600.0
2010-08-02 10:20:00,19.39,19.41,19.39,19.39,97200.0,15.7486,15.7648,15.7486,15.7486,97200.0
2010-08-02 10:25:00,19.39,19.4,19.38,19.39,107400.0,15.7486,15.7567,15.7405,15.7486,107400.0
2010-08-02 10:30:00,19.39,19.41,19.37,19.38,184000.0,15.7486,15.7648,15.7323,15.7405,184000.0
2010-08-02 10:35:00,19.38,19.4,19.36,19.36,71800.0,15.7405,15.7567,15.7242,15.7242,71800.0
2010-08-02 10:40:00,19.35,19.36,19.35,19.36,96600.0,15.7161,15.7242,15.7161,15.7242,96600.0
2010-08-02 10:45:00,19.36,19.38,19.35,19.37,96000.0,15.7242,15.7405,15.7161,15.7323,96000.0
2010-08-02 10:50:00,19.37,19.4,19.37,19.39,115600.0,15.7323,15.7567,15.7323,15.7486,115600.0
2010-08-02 10:55:00,19.39,19.39,19.37,19.38,191200.0,15.7486,15.7486,15.7323,15.7405,191200.0
2010-08-02 11:00:00,19.39,19.4,19.36,19.39,167000.0,15.7486,15.7567,15.7242,15.7486,167000.0
2010-08-02 11:05:00,19.4,19.42,19.39,19.42,230800.0,15.7567,15.773,15.7486,15.773,230800.0
2010-08-02 11:10:00,19.42,19.42,19.38,19.38,136000.0,15.773,15.773,15.7405,15.7405,136000.0
2010-08-02 11:15:00,19.38,19.4,19.37,19.39,233600.0,15.7405,15.7567,15.7323,15.7486,233600.0
2010-08-02 11:20:00,19.39,19.4,19.38,19.39,124000.0,15.7486,15.7567,15.7405,15.7486,124000.0
2010-08-02 11:25:00,19.39,19.42,19.38,19.42,354000.0,15.7486,15.773,15.7405,15.773,354000.0
2010-08-02 11:30:00,19.42,19.45,19.41,19.44,488000.0,15.773,15.7973,15.7648,15.7892,488000.0
2010-08-02 11:35:00,19.44,19.46,19.44,19.46,658600.0,15.7892,15.8054,15.7892,15.8054,658600.0
2010-08-02 11:40:00,19.46,19.46,19.45,19.45,203600.0,15.8054,15.8054,15.7973,15.7973,203600.0
2010-08-02 11:45:00,19.45,19.46,19.45,19.46,392000.0,15.7973,15.8054,15.7973,15.8054,392000.0
2010-08-02 11:50:00,19.46,19.47,19.46,19.47,323600.0,15.8054,15.8136,15.8054,15.8136,323600.0
2010-08-02 11:55:00,19.47,19.48,19.46,19.48,159200.0,15.8136,15.8217,15.8054,15.8217,159200.0
2010-08-02 12:00:00,19.48,19.5,19.48,19.49,506200.0,15.8217,15.8379,15.8217,15.8298,506200.0
2010-08-02 12:05:00,19.49,19.5,19.48,19.49,121400.0,15.8298,15.8379,15.8217,15.8298,121400.0
2010-08-02 12:10:00,19.49,19.5,19.48,19.49,364400.0,15.8298,15.8379,15.8217,15.8298,364400.0
2010-08-02 12:15:00,19.49,19.49,19.48,19.48,232600.0,15.8298,15.8298,15.8217,15.8217,232600.0
2010-08-02 12:20:00,19.47,19.47,19.44,19.45,272800.0,15.8136,15.8136,15.7892,15.7973,272800.0
2010-08-02 12:25:00,19.45,19.45,19.43,19.43,228600.0,15.7973,15.7973,15.7811,15.7811,228600.0
2010-08-02 12:30:00,19.43,19.45,19.43,19.43,170800.0,15.7811,15.7973,15.7811,15.7811,170800.0
2010-08-02 12:35:00,19.43,19.43,19.41,19.42,167600.0,15.7811,15.7811,15.7648,15.773,167600.0
2010-08-02 12:40:00,19.42,19.43,19.42,19.43,121800.0,15.773,15.7811,15.773,15.7811,121800.0
2010-08-02 12:45:00,19.43,19.43,19.4,19.4,198000.0,15.7811,15.7811,15.7567,15.7567,198000.0
2010-08-02 12:50:00,19.4,19.43,19.4,19.43,146000.0,15.7567,15.7811,15.7567,15.7811,146000.0
2010-08-02 12:55:00,19.43,19.46,19.43,19.43,132200.0,15.7811,15.8054,15.7811,15.7811,132200.0
2010-08-02 13:00:00,19.43,19.46,19.43,19.44,62200.0,15.7811,15.8054,15.7811,15.7892,62200.0
2010-08-02 13:05:00,19.43,19.44,19.42,19.42,90400.0,15.7811,15.7892,15.773,15.773,90400.0
2010-08-02 13:10:00,19.42,19.43,19.41,19.41,203000.0,15.773,15.7811,15.7648,15.7648,203000.0
2010-08-02 13:15:00,19.41,19.42,19.41,19.42,40600.0,15.7648,15.773,15.7648,15.773,40600.0
2010-08-02 13:20:00,19.42,19.43,19.41,19.41,53200.0,15.773,15.7811,15.7648,15.7648,53200.0
2010-08-02 13:25:00,19.41,19.42,19.41,19.41,166800.0,15.7648,15.773,15.7648,15.7648,166800.0
2010-08-02 13:30:00,19.41,19.41,19.39,19.41,149000.0,15.7648,15.7648,15.7486,15.7648,149000.0
2010-08-02 13:35:00,19.41,19.43,19.39,19.42,159000.0,15.7648,15.7811,15.7486,15.773,159000.0
2010-08-02 13:40:00,19.43,19.44,19.43,19.43,117600.0,15.7811,15.7892,15.7811,15.7811,117600.0
2010-08-02 13:45:00,19.43,19.43,19.42,19.42,62400.0,15.7811,15.7811,15.773,15.773,62400.0
2010-08-02 13:50:00,19.42,19.43,19.41,19.43,270600.0,15.773,15.7811,15.7648,15.7811,270600.0
2010-08-02 13:55:00,19.43,19.43,19.43,19.43,45600.0,15.7811,15.7811,15.7811,15.7811,45600.0
2010-08-02 14:00:00,19.42,19.43,19.42,19.43,154600.0,15.773,15.7811,15.773,15.7811,154600.0
2010-08-02 14:05:00,19.43,19.43,19.42,19.43,48600.0,15.7811,15.7811,15.773,15.7811,48600.0
2010-08-02 14:10:00,19.43,19.45,19.43,19.45,35400.0,15.7811,15.7973,15.7811,15.7973,35400.0
2010-08-02 14:15:00,19.45,19.46,19.43,19.43,55000.0,15.7973,15.8054,15.7811,15.7811,55000.0
2010-08-02 14:20:00,19.43,19.44,19.42,19.43,153400.0,15.7811,15.7892,15.773,15.7811,153400.0
2010-08-02 14:25:00,19.43,19.44,19.43,19.43,77000.0,15.7811,15.7892,15.7811,15.7811,77000.0
2010-08-02 14:30:00,19.43,19.47,19.43,19.47,107800.0,15.7811,15.8136,15.7811,15.8136,107800.0
2010-08-02 14:35:00,19.47,19.53,19.46,19.52,904400.0,15.8136,15.8623,15.8054,15.8542,904400.0
2010-08-02 14:40:00,19.52,19.52,19.49,19.5,425600.0,15.8542,15.8542,15.8298,15.8379,425600.0
2010-08-02 14:45:00,19.5,19.5,19.47,19.47,130400.0,15.8379,15.8379,15.8136,15.8136,130400.0
2010-08-02 14:50:00,19.47,19.49,19.47,19.48,128400.0,15.8136,15.8298,15.8136,15.8217,128400.0
2010-08-02 14:55:00,19.48,19.5,19.48,19.49,88800.0,15.8217,15.8379,15.8217,15.8298,88800.0
2010-08-02 15:00:00,19.49,19.5,19.47,19.47,311000.0,15.8298,15.8379,15.8136,15.8136,311000.0
2010-08-02 15:05:00,19.48,19.49,19.47,19.49,309400.0,15.8217,15.8298,15.8136,15.8298,309400.0
2010-08-02 15:10:00,19.49,19.5,19.47,19.49,109400.0,15.8298,15.8379,15.8136,15.8298,109400.0
2010-08-02 15:15:00,19.49,19.5,19.48,19.5,674800.0,15.8298,15.8379,15.8217,15.8379,674800.0
2010-08-02 15:20:00,19.5,19.51,19.49,19.5,244600.0,15.8379,15.846,15.8298,15.8379,244600.0
2010-08-02 15:25:00,19.5,19.51,19.5,19.5,136200.0,15.8379,15.846,15.8379,15.8379,136200.0
2010-08-02 15:30:00,19.5,19.5,19.48,19.5,237200.0,15.8379,15.8379,15.8217,15.8379,237200.0
2010-08-02 15:35:00,19.5,19.52,19.46,19.46,168600.0,15.8379,15.8542,15.8054,15.8054,168600.0
2010-08-02 15:40:00,19.47,19.49,19.45,19.48,488000.0,15.8136,15.8298,15.7973,15.8217,488000.0
2010-08-02 15:45:00,19.48,19.49,19.44,19.44,520000.0,15.8217,15.8298,15.7892,15.7892,520000.0
2010-08-02 15:50:00,19.44,19.48,19.43,19.47,833000.0,15.7892,15.8217,15.7811,15.8136,833000.0
2010-08-02 15:55:00,19.47,19.48,19.44,19.45,1526800.0,15.8136,15.8217,15.7892,15.7973,1526800.0
2010-08-03 09:30:00,19.38,19.4,19.2,19.2,231400.0,15.7405,15.7567,15.5943,15.5943,231400.0
2010-08-03 09:35:00,19.2,19.2,19.11,19.17,967200.0,15.5943,15.5943,15.5212,15.5699,967200.0
2010-08-03 09:40:00,19.18,19.18,19.11,19.13,591800.0,15.578,15.578,15.5212,15.5374,591800.0
2010-08-03 09:45:00,19.13,19.13,19.06,19.09,390800.0,15.5374,15.5374,15.4806,15.5049,390800.0
2010-08-03 09:50:00,19.09,19.09,18.99,18.99,517800.0,15.5049,15.5049,15.4237,15.4237,517800.0
2010-08-03 09:55:00,18.99,19.01,18.96,19.0,218200.0,15.4237,15.4399,15.3993,15.4318,218200.0
2010-08-03 10:00:00,18.99,19.0,18.86,18.92,1107800.0,15.4237,15.4318,15.3181,15.3669,1107800.0
2010-08-03 10:05:00,18.91,18.93,18.85,18.86,1212200.0,15.3587,15.375,15.31,15.3181,1212200.0
2010-08-03 10:10:00,18.86,18.86,18.81,18.83,941800.0,15.3181,15.3181,15.2775,15.2938,941800.0
2010-08-03 10:15:00,18.83,18.9,18.79,18.89,776800.0,15.2938,15.3506,15.2613,15.3425,776800.0
2010-08-03 10:20:00,18.89,18.93,18.88,18.93,292400.0,15.3425,15.375,15.3344,15.375,292400.0
2010-08-03 10:25:00,18.93,18.93,18.89,18.9,109800.0,15.375,15.375,15.3425,15.3506,109800.0
2010-08-03 10:30:00,18.9,18.93,18.89,18.93,408600.0,15.3506,15.375,15.3425,15.375,408600.0
2010-08-03 10:35:00,18.93,18.95,18.92,18.93,597000.0,15.375,15.3912,15.3669,15.375,597000.0
2010-08-03 10:40:00,18.93,18.97,18.91,18.96,325800.0,15.375,15.4075,15.3587,15.3993,325800.0
2010-08-03 10:45:00,18.96,19.0,18.95,18.99,623400.0,15.3993,15.4318,15.3912,15.4237,623400.0
2010-08-03 10:50:00,18.98,19.0,18.94,18.94,670000.0,15.4156,15.4318,15.3831,15.3831,670000.0
2010-08-03 10:55:00,18.94,18.95,18.93,18.95,106000.0,15.3831,15.3912,15.375,15.3912,106000.0
2010-08-03 11:00:00,18.96,18.96,18.92,18.92,364400.0,15.3993,15.3993,15.3669,15.3669,364400.0
2010-08-03 11:05:00,18.92,18.93,18.9,18.9,244600.0,15.3669,15.375,15.3506,15.3506,244600.0
2010-08-03 11:10:00,18.9,18.92,18.89,18.92,69200.0,15.3506,15.3669,15.3425,15.3669,69200.0
2010-08-03 11:15:00,18.92,18.95,18.9,18.94,190800.0,15.3669,15.3912,15.3506,15.3831,190800.0
2010-08-03 11:20:00,18.94,18.98,18.93,18.95,119000.0,15.3831,15.4156,15.375,15.3912,119000.0
2010-08-03 11:25:00,18.95,18.95,18.92,18.92,30800.0,15.3912,15.3912,15.3669,15.3669,30800.0
2010-08-03 11:30:00,18.93,19.0,18.93,19.0,217800.0,15.375,15.4318,15.375,15.4318,217800.0
2010-08-03 11:35:00,19.0,19.09,19.0,19.09,1460600.0,15.4318,15.5049,15.4318,15.5049,1460600.0
2010-08-03 11:40:00,19.09,19.11,19.09,19.11,1273600.0,15.5049,15.5212,15.5049,15.5212,1273600.0
2010-08-03 11:45:00,19.11,19.11,19.05,19.07,96800.0,15.5212,15.5212,15.4724,15.4887,96800.0
2010-08-03 11:50:00,19.07,19.09,19.07,19.08,82800.0,15.4887,15.5049,15.4887,15.4968,82800.0
2010-08-03 11:55:00,19.08,19.08,19.05,19.06,111200.0,15.4968,15.4968,15.4724,15.4806,111200.0
2010-08-03 12:00:00,19.06,19.06,19.04,19.04,72800.0,15.4806,15.4806,15.4643,15.4643,72800.0
2010-08-03 12:05:00,19.04,19.06,19.03,19.05,62400.0,15.4643,15.4806,15.4562,15.4724,62400.0
2010-08-03 12:10:00,19.05,19.05,19.04,19.04,186800.0,15.4724,15.4724,15.4643,15.4643,186800.0
2010-08-03 12:15:00,19.04,19.04,19.0,19.02,709400.0,15.4643,15.4643,15.4318,15.4481,709400.0
2010-08-03 12:20:00,19.02,19.05,19.01,19.05,106600.0,15.4481,15.4724,15.4399,15.4724,106600.0
2010-08-03 12:25:00,19.05,19.05,18.96,19.0,431000.0,15.4724,15.4724,15.3993,15.4318,431000.0
2010-08-03 12:30:00,19.0,19.03,19.0,19.0,38400.0,15.4318,15.4562,15.4318,15.4318,38400.0
2010-08-03 12:35:00,19.0,19.03,19.0,19.03,69200.0,15.4318,15.4562,15.4318,15.4562,69200.0
2010-08-03 12:40:00,19.03,19.03,19.02,19.02,43600.0,15.4562,15.4562,15.4481,15.4481,43600.0
2010-08-03 12:45:00,19.02,19.02,19.01,19.02,24600.0,15.4481,15.4481,15.4399,15.4481,24600.0
2010-08-03 12:50:00,19.02,19.06,19.02,19.06,71000.0,15.4481,15.4806,15.4481,15.4806,71000.0
2010-08-03 12:55:00,19.05,19.07,19.02,19.02,282800.0,15.4724,15.4887,15.4481,15.4481,282800.0
2010-08-03 13:00:00,19.02,19.02,18.98,18.99,126600.0,15.4481,15.4481,15.4156,15.4237,126600.0
2010-08-03 13:05:00,18.99,19.0,18.96,18.96,301200.0,15.4237,15.4318,15.3993,15.3993,301200.0
2010-08-03 13:10:00,18.96,18.98,18.95,18.98,255800.0,15.3993,15.4156,15.3912,15.4156,255800.0
2010-08-03 13:15:00,18.98,18.98,18.95,18.97,120000.0,15.4156,15.4156,15.3912,15.4075,120000.0
2010-08-03 13:20:00,18.97,18.99,18.97,18.99,75400.0,15.4075,15.4237,15.4075,15.4237,75400.0
2010-08-03 13:25:00,19.0,19.02,18.98,18.99,71200.0,15.4318,15.4481,15.4156,15.4237,71200.0
2010-08-03 13:30:00,18.99,19.0,18.99,19.0,46400.0,15.4237,15.4318,15.4237,15.4318,46400.0
2010-08-03 13:35:00,19.01,19.02,19.0,19.0,27800.0,15.4399,15.4481,15.4318,15.4318,27800.0
2010-08-03 13:40:00,19.0,19.01,18.97,18.97,99000.0,15.4318,15.4399,15.4075,15.4075,99000.0
2010-08-03 13:45:00,18.97,18.99,18.97,18.98,70600.0,15.4075,15.4237,15.4075,15.4156,70600.0
2010-08-03 13:50:00,18.97,19.0,18.94,19.0,179800.0,15.4075,15.4318,15.3831,15.4318,179800.0
2010-08-03 13:55:00,19.0,19.0,18.97,18.97,29600.0,15.4318,15.4318,15.4075,15.4075,29600.0
2010-08-03 14:00:00,18.97,18.99,18.97,18.99,75200.0,15.4075,15.4237,15.4075,15.4237,75200.0
2010-08-03 14:05:00,18.99,19.02,18.98,19.02,219200.0,15.4237,15.4481,15.4156,15.4481,219200.0
2010-08-03 14:10:00,19.02,19.02,19.0,19.0,100800.0,15.4481,15.4481,15.4318,15.4318,100800.0
2010-08-03 14:15:00,19.0,19.03,19.0,19.03,137400.0,15.4318,15.4562,15.4318,15.4562,137400.0
2010-08-03 14:20:00,19.03,19.03,19.01,19.02,96000.0,15.4562,15.4562,15.4399,15.4481,96000.0
2010-08-03 14:25:00,19.02,19.05,19.02,19.05,74400.0,15.4481,15.4724,15.4481,15.4724,74400.0
2010-08-03 14:30:00,19.05,19.06,19.04,19.05,322400.0,15.4724,15.4806,15.4643,15.4724,322400.0
2010-08-03 14:35:00,19.05,19.05,19.01,19.03,76800.0,15.4724,15.4724,15.4399,15.4562,76800.0
2010-08-03 14:40:00,19.02,19.03,19.0,19.0,57800.0,15.4481,15.4562,15.4318,15.4318,57800.0
2010-08-03 14:45:00,19.0,19.03,19.0,19.01,28400.0,15.4318,15.4562,15.4318,15.4399,28400.0
2010-08-03 14:50:00,19.01,19.01,19.0,19.0,85000.0,15.4399,15.4399,15.4318,15.4318,85000.0
2010-08-03 14:55:00,19.0,19.02,19.0,19.01,68200.0,15.4318,15.4481,15.4318,15.4399,68200.0
2010-08-03 15:00:00,19.0,19.01,18.99,18.99,222400.0,15.4318,15.4399,15.4237,15.4237,222400.0
2010-08-03 15:05:00,19.0,19.0,18.98,19.0,117400.0,15.4318,15.4318,15.4156,15.4318,117400.0
2010-08-03 15:10:00,19.0,19.02,18.99,19.0,127400.0,15.4318,15.4481,15.4237,15.4318,127400.0
2010-08-03 15:15:00,19.0,19.0,18.98,18.99,187600.0,15.4318,15.4318,15.4156,15.4237,187600.0
2010-08-03 15:20:00,18.98,18.98,18.93,18.94,271200.0,15.4156,15.4156,15.375,15.3831,271200.0
2010-08-03 15:25:00,18.93,18.95,18.93,18.95,398000.0,15.375,15.3912,15.375,15.3912,398000.0
2010-08-03 15:30:00,18.95,18.96,18.94,18.94,324600.0,15.3912,15.3993,15.3831,15.3831,324600.0
2010-08-03 15:35:00,18.94,18.95,18.93,18.93,381000.0,15.3831,15.3912,15.375,15.375,381000.0
2010-08-03 15:40:00,18.93,18.96,18.92,18.93,1498800.0,15.375,15.3993,15.3669,15.375,1498800.0
2010-08-03 15:45:00,18.93,18.94,18.91,18.93,742400.0,15.375,15.3831,15.3587,15.375,742400.0
2010-08-03 15:50:00,18.93,18.95,18.92,18.92,646000.0,15.375,15.3912,15.3669,15.3669,646000.0
2010-08-03 15:55:00,18.92,18.94,18.91,18.93,1805200.0,15.3669,15.3831,15.3587,15.375,1805200.0
2010-08-04 09:30:00,19.09,19.23,19.08,19.21,364200.0,15.5049,15.6186,15.4968,15.6024,364200.0
2010-08-04 09:35:00,19.21,19.22,19.11,19.18,961000.0,15.6024,15.6105,15.5212,15.578,961000.0
2010-08-04 09:40:00,19.18,19.2,19.14,19.18,484400.0,15.578,15.5943,15.5455,15.578,484400.0
2010-08-04 09:45:00,19.18,19.19,19.13,19.14,97200.0,15.578,15.5861,15.5374,15.5455,97200.0
2010-08-04 09:50:00,19.14,19.14,19.11,19.14,429000.0,15.5455,15.5455,15.5212,15.5455,429000.0
2010-08-04 09:55:00,19.14,19.19,19.13,19.18,1125000.0,15.5455,15.5861,15.5374,15.578,1125000.0
2010-08-04 10:00:00,19.18,19.28,19.18,19.25,1515200.0,15.578,15.6592,15.578,15.6349,1515200.0
2010-08-04 10:05:00,19.25,19.27,19.16,19.17,405400.0,15.6349,15.6511,15.5618,15.5699,405400.0
2010-08-04 10:10:00,19.17,19.17,19.1,19.14,851600.0,15.5699,15.5699,15.513,15.5455,851600.0
2010-08-04 10:15:00,19.14,19.15,19.03,19.03,1055400.0,15.5455,15.5537,15.4562,15.4562,1055400.0
2010-08-04 10:20:00,19.03,19.1,19.03,19.1,206000.0,15.4562,15.513,15.4562,15.513,206000.0
2010-08-04 10:25:00,19.09,19.12,19.09,19.11,456400.0,15.5049,15.5293,15.5049,15.5212,456400.0
2010-08-04 10:30:00,19.11,19.14,19.1,19.13,241000.0,15.5212,15.5455,15.513,15.5374,241000.0
2010-08-04 10:35:00,19.13,19.14,19.07,19.09,410400.0,15.5374,15.5455,15.4887,15.5049,410400.0
2010-08-04 10:40:00,19.09,19.14,19.09,19.14,434800.0,15.5049,15.5455,15.5049,15.5455,434800.0
2010-08-04 10:45:00,19.14,19.17,19.14,19.15,334000.0,15.5455,15.5699,15.5455,15.5537,334000.0
2010-08-04 10:50:00,19.15,19.17,19.13,19.13,197600.0,15.5537,15.5699,15.5374,15.5374,197600.0
2010-08-04 10:55:00,19.13,19.18,19.13,19.17,376000.0,15.5374,15.578,15.5374,15.5699,376000.0
2010-08-04 11:00:00,19.17,19.18,19.15,19.16,202400.0,15.5699,15.578,15.5537,15.5618,202400.0
2010-08-04 11:05:00,19.17,19.21,19.17,19.2,163000.0,15.5699,15.6024,15.5699,15.5943,163000.0
2010-08-04 11:10:00,19.2,19.21,19.2,19.2,276000.0,15.5943,15.6024,15.5943,15.5943,276000.0
2010-08-04 11:15:00,19.21,19.22,19.19,19.19,83800.0,15.6024,15.6105,15.5861,15.5861,83800.0
2010-08-04 11:20:00,19.18,19.19,19.17,19.19,125600.0,15.578,15.5861,15.5699,15.5861,125600.0
2010-08-04 11:25:00,19.2,19.22,19.19,19.2,394800.0,15.5943,15.6105,15.5861,15.5943,394800.0
2010-08-04 11:30:00,19.2,19.2,19.17,19.18,138200.0,15.5943,15.5943,15.5699,15.578,138200.0
2010-08-04 11:35:00,19.18,19.2,19.18,19.19,30600.0,15.578,15.5943,15.578,15.5861,30600.0
2010-08-04 11:40:00,19.19,19.21,19.18,19.2,164600.0,15.5861,15.6024,15.578,15.5943,164600.0
2010-08-04 11:45:00,19.2,19.23,19.2,19.22,223600.0,15.5943,15.6186,15.5943,15.6105,223600.0
2010-08-04 11:50:00,19.22,19.25,19.22,19.23,65000.0,15.6105,15.6349,15.6105,15.6186,65000.0
2010-08-04 11:55:00,19.24,19.24,19.22,19.22,197200.0,15.6268,15.6268,15.6105,15.6105,197200.0
2010-08-04 12:00:00,19.23,19.28,19.22,19.28,857600.0,15.6186,15.6592,15.6105,15.6592,857600.0
2010-08-04 12:05:00,19.28,19.28,19.27,19.28,122800.0,15.6592,15.6592,15.6511,15.6592,122800.0
2010-08-04 12:10:00,19.28,19.29,19.28,19.28,55800.0,15.6592,15.6674,15.6592,15.6592,55800.0
2010-08-04 12:15:00,19.28,19.29,19.28,19.29,176200.0,15.6592,15.6674,15.6592,15.6674,176200.0
2010-08-04 12:20:00,19.29,19.33,19.29,19.33,177800.0,15.6674,15.6999,15.6674,15.6999,177800.0
2010-08-04 12:25:00,19.33,19.33,19.3,19.3,81400.0,15.6999,15.6999,15.6755,15.6755,81400.0
2010-08-04 12:30:00,19.3,19.31,19.29,19.31,63400.0,15.6755,15.6836,15.6674,15.6836,63400.0
2010-08-04 12:35:00,19.3,19.32,19.28,19.28,100000.0,15.6755,15.6917,15.6592,15.6592,100000.0
2010-08-04 12:40:00,19.28,19.28,19.27,19.28,52600.0,15.6592,15.6592,15.6511,15.6592,52600.0
2010-08-04 12:45:00,19.28,19.3,19.27,19.29,57400.0,15.6592,15.6755,15.6511,15.6674,57400.0
2010-08-04 12:50:00,19.29,19.29,19.27,19.27,50600.0,15.6674,15.6674,15.6511,15.6511,50600.0
2010-08-04 12:55:00,19.27,19.28,19.27,19.27,63800.0,15.6511,15.6592,15.6511,15.6511,63800.0
2010-08-04 13:00:00,19.28,19.28,19.27,19.28,30600.0,15.6592,15.6592,15.6511,15.6592,30600.0
2010-08-04 13:05:00,19.27,19.27,19.25,19.26,402800.0,15.6511,15.6511,15.6349,15.643,402800.0
2010-08-04 13:10:00,19.26,19.26,19.21,19.22,468400.0,15.643,15.643,15.6024,15.6105,468400.0
2010-08-04 13:15:00,19.22,19.24,19.21,19.22,73000.0,15.6105,15.6268,15.6024,15.6105,73000.0
2010-08-04 13:20:00,19.21,19.24,19.2,19.2,104200.0,15.6024,15.6268,15.5943,15.5943,104200.0
2010-08-04 13:25:00,19.19,19.22,19.19,19.22,158400.0,15.5861,15.6105,15.5861,15.6105,158400.0
2010-08-04 13:30:00,19.22,19.22,19.2,19.22,48600.0,15.6105,15.6105,15.5943,15.6105,48600.0
2010-08-04 13:35:00,19.22,19.27,19.22,19.25,351200.0,15.6105,15.6511,15.6105,15.6349,351200.0
2010-08-04 13:40:00,19.25,19.25,19.22,19.23,63200.0,15.6349,15.6349,15.6105,15.6186,63200.0
2010-08-04 13:45:00,19.23,19.25,19.23,19.25,148200.0,15.6186,15.6349,15.6186,15.6349,148200.0
2010-08-04 13:50:00,19.25,19.26,19.24,19.25,83200.0,15.6349,15.643,15.6268,15.6349,83200.0
2010-08-04 13:55:00,19.25,19.25,19.23,19.24,111000.0,15.6349,15.6349,15.6186,15.6268,111000.0
2010-08-04 14:00:00,19.24,19.29,19.24,19.28,230600.0,15.6268,15.6674,15.6268,15.6592,230600.0
2010-08-04 14:05:00,19.28,19.3,19.26,19.26,287800.0,15.6592,15.6755,15.643,15.643,287800.0
2010-08-04 14:10:00,19.26,19.28,19.25,19.25,233800.0,15.643,15.6592,15.6349,15.6349,233800.0
2010-08-04 14:15:00,19.25,19.27,19.24,19.25,106800.0,15.6349,15.6511,15.6268,15.6349,106800.0
2010-08-04 14:20:00,19.25,19.25,19.22,19.23,112800.0,15.6349,15.6349,15.6105,15.6186,112800.0
2010-08-04 14:25:00,19.24,19.27,19.23,19.26,384600.0,15.6268,15.6511,15.6186,15.643,384600.0
2010-08-04 14:30:00,19.25,19.27,19.24,19.25,91400.0,15.6349,15.6511,15.6268,15.6349,91400.0
2010-08-04 14:35:00,19.25,19.25,19.21,19.22,185600.0,15.6349,15.6349,15.6024,15.6105,185600.0
2010-08-04 14:40:00,19.22,19.25,19.22,19.24,194000.0,15.6105,15.6349,15.6105,15.6268,194000.0
2010-08-04 14:45:00,19.24,19.24,19.23,19.24,198400.0,15.6268,15.6268,15.6186,15.6268,198400.0
2010-08-04 14:50:00,19.24,19.25,19.22,19.23,180600.0,15.6268,15.6349,15.6105,15.6186,180600.0
2010-08-04 14:55:00,19.23,19.25,19.22,19.24,267400.0,15.6186,15.6349,15.6105,15.6268,267400.0
2010-08-04 15:00:00,19.24,19.24,19.22,19.23,181000.0,15.6268,15.6268,15.6105,15.6186,181000.0
2010-08-04 15:05:00,19.23,19.24,19.22,19.23,296000.0,15.6186,15.6268,15.6105,15.6186,296000.0
2010-08-04 15:10:00,19.23,19.25,19.23,19.24,192800.0,15.6186,15.6349,15.6186,15.6268,192800.0
2010-08-04 15:15:00,19.24,19.27,19.23,19.26,269400.0,15.6268,15.6511,15.6186,15.643,269400.0
2010-08-04 15:20:00,19.26,19.29,19.26,19.28,250800.0,15.643,15.6674,15.643,15.6592,250800.0
2010-08-04 15:25:00,19.28,19.3,19.28,19.29,322000.0,15.6592,15.6755,15.6592,15.6674,322000.0
2010-08-04 15:30:00,19.29,19.32,19.29,19.32,274800.0,15.6674,15.6917,15.6674,15.6917,274800.0
2010-08-04 15:35:00,19.32,19.32,19.29,19.3,295200.0,15.6917,15.6917,15.6674,15.6755,295200.0
2010-08-04 15:40:00,19.3,19.32,19.3,19.3,209200.0,15.6755,15.6917,15.6755,15.6755,209200.0
2010-08-04 15:45:00,19.31,19.31,19.29,19.3,437200.0,15.6836,15.6836,15.6674,15.6755,437200.0
2010-08-04 15:50:00,19.3,19.3,19.26,19.27,738800.0,15.6755,15.6755,15.643,15.6511,738800.0
2010-08-04 15:55:00,19.27,19.29,19.26,19.26,1368200.0,15.6511,15.6674,15.643,15.643,1368200.0
2010-08-05 09:30:00,19.14,19.14,18.81,18.82,1038200.0,15.5455,15.5455,15.2775,15.2856,1038200.0
2010-08-05 09:35:00,18.82,18.91,18.82,18.88,1625400.0,15.2856,15.3587,15.2856,15.3344,1625400.0
2010-08-05 09:40:00,18.87,18.95,18.87,18.94,1223400.0,15.3262,15.3912,15.3262,15.3831,1223400.0
2010-08-05 09:45:00,18.94,19.0,18.93,19.0,1180200.0,15.3831,15.4318,15.375,15.4318,1180200.0
2010-08-05 09:50:00,18.99,19.03,18.99,19.02,1415800.0,15.4237,15.4562,15.4237,15.4481,1415800.0
2010-08-05 09:55:00,19.02,19.04,19.01,19.01,1366200.0,15.4481,15.4643,15.4399,15.4399,1366200.0
2010-08-05 10:00:00,19.02,19.05,18.97,19.05,1357400.0,15.4481,15.4724,15.4075,15.4724,1357400.0
2010-08-05 10:05:00,19.05,19.07,19.03,19.06,463600.0,15.4724,15.4887,15.4562,15.4806,463600.0
2010-08-05 10:10:00,19.07,19.11,19.06,19.09,675600.0,15.4887,15.5212,15.4806,15.5049,675600.0
2010-08-05 10:15:00,19.09,19.11,19.05,19.06,460000.0,15.5049,15.5212,15.4724,15.4806,460000.0
2010-08-05 10:20:00,19.06,19.09,19.02,19.09,459400.0,15.4806,15.5049,15.4481,15.5049,459400.0
2010-08-05 10:25:00,19.09,19.12,19.09,19.12,357800.0,15.5049,15.5293,15.5049,15.5293,357800.0
2010-08-05 10:30:00,19.13,19.17,19.13,19.14,843400.0,15.5374,15.5699,15.5374,15.5455,843400.0
2010-08-05 10:35:00,19.14,19.16,19.11,19.15,154800.0,15.5455,15.5618,15.5212,15.5537,154800.0
2010-08-05 10:40:00,19.15,19.16,19.13,19.13,288800.0,15.5537,15.5618,15.5374,15.5374,288800.0
2010-08-05 10:45:00,19.13,19.16,19.12,19.16,166600.0,15.5374,15.5618,15.5293,15.5618,166600.0
2010-08-05 10:50:00,19.16,19.16,19.11,19.11,195000.0,15.5618,15.5618,15.5212,15.5212,195000.0
2010-08-05 10:55:00,19.11,19.11,19.06,19.08,397000.0,15.5212,15.5212,15.4806,15.4968,397000.0
2010-08-05 11:00:00,19.08,19.09,19.05,19.06,190400.0,15.4968,15.5049,15.4724,15.4806,190400.0
2010-08-05 11:05:00,19.06,19.09,19.04,19.09,419800.0,15.4806,15.5049,15.4643,15.5049,419800.0
2010-08-05 11:10:00,19.09,19.1,19.04,19.09,360200.0,15.5049,15.513,15.4643,15.5049,360200.0
2010-08-05 11:15:00,19.09,19.09,19.06,19.08,148600.0,15.5049,15.5049,15.4806,15.4968,148600.0
2010-08-05 11:20:00,19.08,19.09,19.07,19.08,180800.0,15.4968,15.5049,15.4887,15.4968,180800.0
2010-08-05 11:25:00,19.08,19.11,19.08,19.11,123600.0,15.4968,15.5212,15.4968,15.5212,123600.0
2010-08-05 11:30:00,19.11,19.11,19.08,19.08,113200.0,15.5212,15.5212,15.4968,15.4968,113200.0
2010-08-05 11:35:00,19.07,19.07,19.05,19.07,85800.0,15.4887,15.4887,15.4724,15.4887,85800.0
2010-08-05 11:40:00,19.07,19.13,19.07,19.12,81200.0,15.4887,15.5374,15.4887,15.5293,81200.0
2010-08-05 11:45:00,19.12,19.13,19.1,19.1,58200.0,15.5293,15.5374,15.513,15.513,58200.0
2010-08-05 11:50:00,19.11,19.13,19.1,19.13,164200.0,15.5212,15.5374,15.513,15.5374,164200.0
2010-08-05 11:55:00,19.14,19.14,19.1,19.11,189800.0,15.5455,15.5455,15.513,15.5212,189800.0
2010-08-05 12:00:00,19.11,19.15,19.1,19.14,176200.0,15.5212,15.5537,15.513,15.5455,176200.0
2010-08-05 12:05:00,19.14,19.15,19.11,19.11,178200.0,15.5455,15.5537,15.5212,15.5212,178200.0
2010-08-05 12:10:00,19.11,19.14,19.11,19.14,41600.0,15.5212,15.5455,15.5212,15.5455,41600.0
2010-08-05 12:15:00,19.14,19.15,19.13,19.13,48000.0,15.5455,15.5537,15.5374,15.5374,48000.0
2010-08-05 12:20:00,19.13,19.14,19.13,19.13,50600.0,15.5374,15.5455,15.5374,15.5374,50600.0
2010-08-05 12:25:00,19.13,19.14,19.13,19.14,53200.0,15.5374,15.5455,15.5374,15.5455,53200.0
2010-08-05 12:30:00,19.14,19.14,19.11,19.11,99200.0,15.5455,15.5455,15.5212,15.5212,99200.0
2010-08-05 12:35:00,19.11,19.14,19.11,19.11,75400.0,15.5212,15.5455,15.5212,15.5212,75400.0
2010-08-05 12:40:00,19.1,19.11,19.07,19.07,266600.0,15.513,15.5212,15.4887,15.4887,266600.0
2010-08-05 12:45:00,19.08,19.12,19.07,19.12,604800.0,15.4968,15.5293,15.4887,15.5293,604800.0
2010-08-05 12:50:00,19.12,19.13,19.11,19.11,284800.0,15.5293,15.5374,15.5212,15.5212,284800.0
2010-08-05 12:55:00,19.11,19.12,19.11,19.11,169000.0,15.5212,15.5293,15.5212,15.5212,169000.0
2010-08-05 13:00:00,19.11,19.12,19.11,19.11,28000.0,15.5212,15.5293,15.5212,15.5212,28000.0
2010-08-05 13:05:00,19.1,19.11,19.1,19.11,71000.0,15.513,15.5212,15.513,15.5212,71000.0
2010-08-05 13:10:00,19.11,19.11,19.09,19.09,114800.0,15.5212,15.5212,15.5049,15.5049,114800.0
2010-08-05 13:15:00,19.09,19.1,19.08,19.09,87000.0,15.5049,15.513,15.4968,15.5049,87000.0
2010-08-05 13:20:00,19.08,19.1,19.08,19.1,362800.0,15.4968,15.513,15.4968,15.513,362800.0
2010-08-05 13:25:00,19.1,19.14,19.1,19.14,279400.0,15.513,15.5455,15.513,15.5455,279400.0
2010-08-05 13:30:00,19.14,19.16,19.14,19.15,168600.0,15.5455,15.5618,15.5455,15.5537,168600.0
2010-08-05 13:35:00,19.15,19.16,19.11,19.11,1001800.0,15.5537,15.5618,15.5212,15.5212,1001800.0
2010-08-05 13:40:00,19.11,19.13,19.11,19.13,139000.0,15.5212,15.5374,15.5212,15.5374,139000.0
2010-08-05 13:45:00,19.13,19.13,19.12,19.13,84600.0,15.5374,15.5374,15.5293,15.5374,84600.0
2010-08-05 13:50:00,19.13,19.15,19.13,19.14,96400.0,15.5374,15.5537,15.5374,15.5455,96400.0
2010-08-05 13:55:00,19.15,19.17,19.14,19.17,312600.0,15.5537,15.5699,15.5455,15.5699,312600.0
2010-08-05 14:00:00,19.17,19.17,19.15,19.16,188800.0,15.5699,15.5699,15.5537,15.5618,188800.0
2010-08-05 14:05:00,19.16,19.17,19.15,19.16,68200.0,15.5618,15.5699,15.5537,15.5618,68200.0
2010-08-05 14:10:00,19.17,19.18,19.17,19.18,191200.0,15.5699,15.578,15.5699,15.578,191200.0
2010-08-05 14:15:00,19.18,19.19,19.18,19.18,150200.0,15.578,15.5861,15.578,15.578,150200.0
2010-08-05 14:20:00,19.18,19.2,19.17,19.17,79000.0,15.578,15.5943,15.5699,15.5699,79000.0
2010-08-05 14:25:00,19.18,19.19,19.17,19.18,30000.0,15.578,15.5861,15.5699,15.578,30000.0
2010-08-05 14:30:00,19.18,19.18,19.17,19.17,82600.0,15.578,15.578,15.5699,15.5699,82600.0
2010-08-05 14:35:00,19.17,19.18,19.17,19.18,31600.0,15.5699,15.578,15.5699,15.578,31600.0
2010-08-05 14:40:00,19.18,19.2,19.18,19.2,100800.0,15.578,15.5943,15.578,15.5943,100800.0
2010-08-05 14:45:00,19.19,19.21,19.19,19.2,32800.0,15.5861,15.6024,15.5861,15.5943,32800.0
2010-08-05 14:50:00,19.2,19.2,19.18,19.2,93800.0,15.5943,15.5943,15.578,15.5943,93800.0
2010-08-05 14:55:00,19.2,19.2,19.17,19.18,391800.0,15.5943,15.5943,15.5699,15.578,391800.0
2010-08-05 15:00:00,19.18,19.21,19.18,19.19,167200.0,15.578,15.6024,15.578,15.5861,167200.0
2010-08-05 15:05:00,19.2,19.21,19.19,19.2,369800.0,15.5943,15.6024,15.5861,15.5943,369800.0
2010-08-05 15:10:00,19.21,19.22,19.21,19.21,90800.0,15.6024,15.6105,15.6024,15.6024,90800.0
2010-08-05 15:15:00,19.21,19.23,19.21,19.23,108000.0,15.6024,15.6186,15.6024,15.6186,108000.0
2010-08-05 15:20:00,19.22,19.25,19.22,19.25,348200.0,15.6105,15.6349,15.6105,15.6349,348200.0
2010-08-05 15:25:00,19.25,19.25,19.21,19.22,343600.0,15.6349,15.6349,15.6024,15.6105,343600.0
2010-08-05 15:30:00,19.22,19.23,19.21,19.21,214200.0,15.6105,15.6186,15.6024,15.6024,214200.0
2010-08-05 15:35:00,19.21,19.23,19.21,19.23,128000.0,15.6024,15.6186,15.6024,15.6186,128000.0
2010-08-05 15:40:00,19.23,19.25,19.23,19.25,448000.0,15.6186,15.6349,15.6186,15.6349,448000.0
2010-08-05 15:45:00,19.24,19.25,19.21,19.22,276400.0,15.6268,15.6349,15.6024,15.6105,276400.0
2010-08-05 15:50:00,19.22,19.22,19.19,19.21,381800.0,15.6105,15.6105,15.5861,15.6024,381800.0
2010-08-05 15:55:00,19.21,19.23,19.21,19.23,758400.0,15.6024,15.6186,15.6024,15.6186,758400.0
2010-08-06 09:30:00,18.97,18.97,18.86,18.96,588400.0,15.4075,15.4075,15.3181,15.3993,588400.0
2010-08-06 09:35:00,18.97,19.0,18.9,18.94,668800.0,15.4075,15.4318,15.3506,15.3831,668800.0
2010-08-06 09:40:00,18.94,19.12,18.94,19.1,1060600.0,15.3831,15.5293,15.3831,15.513,1060600.0
2010-08-06 09:45:00,19.1,19.13,19.02,19.02,577400.0,15.513,15.5374,15.4481,15.4481,577400.0
2010-08-06 09:50:00,19.03,19.09,19.02,19.06,511400.0,15.4562,15.5049,15.4481,15.4806,511400.0
2010-08-06 09:55:00,19.06,19.15,19.05,19.14,155400.0,15.4806,15.5537,15.4724,15.5455,155400.0
2010-08-06 10:00:00,19.16,19.17,19.09,19.1,311400.0,15.5618,15.5699,15.5049,15.513,311400.0
2010-08-06 10:05:00,19.1,19.12,19.04,19.07,155400.0,15.513,15.5293,15.4643,15.4887,155400.0
2010-08-06 10:10:00,19.07,19.07,19.04,19.05,85600.0,15.4887,15.4887,15.4643,15.4724,85600.0
2010-08-06 10:15:00,19.05,19.1,19.05,19.09,82000.0,15.4724,15.513,15.4724,15.5049,82000.0
2010-08-06 10:20:00,19.1,19.1,19.04,19.07,52800.0,15.513,15.513,15.4643,15.4887,52800.0
2010-08-06 10:25:00,19.06,19.06,19.02,19.03,224000.0,15.4806,15.4806,15.4481,15.4562,224000.0
2010-08-06 10:30:00,19.03,19.05,19.0,19.03,339400.0,15.4562,15.4724,15.4318,15.4562,339400.0
2010-08-06 10:35:00,19.03,19.04,18.96,18.96,468800.0,15.4562,15.4643,15.3993,15.3993,468800.0
2010-08-06 10:40:00,18.96,18.97,18.91,18.92,1234600.0,15.3993,15.4075,15.3587,15.3669,1234600.0
2010-08-06 10:45:00,18.92,18.92,18.82,18.83,662000.0,15.3669,15.3669,15.2856,15.2938,662000.0
2010-08-06 10:50:00,18.84,18.86,18.8,18.85,704800.0,15.3019,15.3181,15.2694,15.31,704800.0
2010-08-06 10:55:00,18.85,18.86,18.78,18.82,581600.0,15.31,15.3181,15.2531,15.2856,581600.0
2010-08-06 11:00:00,18.81,18.83,18.79,18.83,183400.0,15.2775,15.2938,15.2613,15.2938,183400.0
2010-08-06 11:05:00,18.83,18.84,18.78,18.83,243200.0,15.2938,15.3019,15.2531,15.2938,243200.0
2010-08-06 11:10:00,18.83,18.86,18.83,18.86,179200.0,15.2938,15.3181,15.2938,15.3181,179200.0
2010-08-06 11:15:00,18.86,18.9,18.86,18.86,413400.0,15.3181,15.3506,15.3181,15.3181,413400.0
2010-08-06 11:20:00,18.86,18.9,18.85,18.89,160200.0,15.3181,15.3506,15.31,15.3425,160200.0
2010-08-06 11:25:00,18.89,18.89,18.85,18.87,174200.0,15.3425,15.3425,15.31,15.3262,174200.0
2010-08-06 11:30:00,18.86,18.88,18.85,18.88,104200.0,15.3181,15.3344,15.31,15.3344,104200.0
2010-08-06 11:35:00,18.87,18.93,18.87,18.92,108000.0,15.3262,15.375,15.3262,15.3669,108000.0
2010-08-06 11:40:00,18.92,18.93,18.9,18.93,1208800.0,15.3669,15.375,15.3506,15.375,1208800.0
2010-08-06 11:45:00,18.93,18.98,18.93,18.98,66400.0,15.375,15.4156,15.375,15.4156,66400.0
2010-08-06 11:50:00,18.98,19.0,18.96,18.97,61400.0,15.4156,15.4318,15.3993,15.4075,61400.0
2010-08-06 11:55:00,18.97,18.97,18.92,18.92,182200.0,15.4075,15.4075,15.3669,15.3669,182200.0
2010-08-06 12:00:00,18.92,18.93,18.9,18.92,568200.0,15.3669,15.375,15.3506,15.3669,568200.0
2010-08-06 12:05:00,18.92,18.94,18.92,18.93,274200.0,15.3669,15.3831,15.3669,15.375,274200.0
2010-08-06 12:10:00,18.93,18.95,18.92,18.94,313400.0,15.375,15.3912,15.3669,15.3831,313400.0
2010-08-06 12:15:00,18.94,18.94,18.93,18.94,38600.0,15.3831,15.3831,15.375,15.3831,38600.0
2010-08-06 12:20:00,18.93,18.95,18.93,18.93,64600.0,15.375,15.3912,15.375,15.375,64600.0
2010-08-06 12:25:00,18.93,18.93,18.92,18.92,219200.0,15.375,15.375,15.3669,15.3669,219200.0
2010-08-06 12:30:00,18.91,18.92,18.91,18.91,24400.0,15.3587,15.3669,15.3587,15.3587,24400.0
2010-08-06 12:35:00,18.91,18.93,18.91,18.93,8400.0,15.3587,15.375,15.3587,15.375,8400.0
2010-08-06 12:40:00,18.93,18.94,18.92,18.93,90200.0,15.375,15.3831,15.3669,15.375,90200.0
2010-08-06 12:45:00,18.93,18.95,18.93,18.93,21800.0,15.375,15.3912,15.375,15.375,21800.0
2010-08-06 12:50:00,18.94,18.95,18.93,18.93,11600.0,15.3831,15.3912,15.375,15.375,11600.0
2010-08-06 12:55:00,18.93,18.93,18.91,18.91,24800.0,15.375,15.375,15.3587,15.3587,24800.0
2010-08-06 13:00:00,18.92,18.93,18.91,18.91,30000.0,15.3669,15.375,15.3587,15.3587,30000.0
2010-08-06 13:05:00,18.91,18.92,18.9,18.9,158000.0,15.3587,15.3669,15.3506,15.3506,158000.0
2010-08-06 13:10:00,18.9,18.91,18.86,18.87,428400.0,15.3506,15.3587,15.3181,15.3262,428400.0
2010-08-06 13:15:00,18.86,18.89,18.86,18.88,91200.0,15.3181,15.3425,15.3181,15.3344,91200.0
2010-08-06 13:20:00,18.88,18.89,18.87,18.88,388200.0,15.3344,15.3425,15.3262,15.3344,388200.0
2010-08-06 13:25:00,18.88,18.89,18.87,18.89,111800.0,15.3344,15.3425,15.3262,15.3425,111800.0
2010-08-06 13:30:00,18.89,18.9,18.87,18.87,90400.0,15.3425,15.3506,15.3262,15.3262,90400.0
2010-08-06 13:35:00,18.87,18.89,18.86,18.86,116800.0,15.3262,15.3425,15.3181,15.3181,116800.0
2010-08-06 13:40:00,18.87,18.89,18.86,18.88,109400.0,15.3262,15.3425,15.3181,15.3344,109400.0
2010-08-06 13:45:00,18.88,18.93,18.88,18.9,153600.0,15.3344,15.375,15.3344,15.3506,153600.0
2010-08-06 13:50:00,18.91,18.92,18.88,18.89,417800.0,15.3587,15.3669,15.3344,15.3425,417800.0
2010-08-06 13:55:00,18.9,18.91,18.89,18.9,92600.0,15.3506,15.3587,15.3425,15.3506,92600.0
2010-08-06 14:00:00,18.9,18.9,18.86,18.9,276000.0,15.3506,15.3506,15.3181,15.3506,276000.0
2010-08-06 14:05:00,18.9,18.91,18.89,18.9,265600.0,15.3506,15.3587,15.3425,15.3506,265600.0
2010-08-06 14:10:00,18.9,18.92,18.89,18.89,186600.0,15.3506,15.3669,15.3425,15.3425,186600.0
2010-08-06 14:15:00,18.91,18.92,18.89,18.9,181200.0,15.3587,15.3669,15.3425,15.3506,181200.0
2010-08-06 14:20:00,18.89,18.91,18.89,18.9,39800.0,15.3425,15.3587,15.3425,15.3506,39800.0
2010-08-06 14:25:00,18.91,18.93,18.9,18.93,92600.0,15.3587,15.375,15.3506,15.375,92600.0
2010-08-06 14:30:00,18.92,18.95,18.92,18.92,189600.0,15.3669,15.3912,15.3669,15.3669,189600.0
2010-08-06 14:35:00,18.92,18.93,18.91,18.92,412000.0,15.3669,15.375,15.3587,15.3669,412000.0
2010-08-06 14:40:00,18.92,18.94,18.92,18.94,62000.0,15.3669,15.3831,15.3669,15.3831,62000.0
2010-08-06 14:45:00,18.94,19.03,18.93,18.98,441600.0,15.3831,15.4562,15.375,15.4156,441600.0
2010-08-06 14:50:00,18.98,19.07,18.98,19.03,507000.0,15.4156,15.4887,15.4156,15.4562,507000.0
2010-08-06 14:55:00,19.03,19.06,19.02,19.04,159000.0,15.4562,15.4806,15.4481,15.4643,159000.0
2010-08-06 15:00:00,19.04,19.09,19.03,19.03,475200.0,15.4643,15.5049,15.4562,15.4562,475200.0
2010-08-06 15:05:00,19.03,19.07,19.03,19.07,142000.0,15.4562,15.4887,15.4562,15.4887,142000.0
2010-08-06 15:10:00,19.06,19.08,19.0,19.02,748200.0,15.4806,15.4968,15.4318,15.4481,748200.0
2010-08-06 15:15:00,19.02,19.06,19.02,19.06,121200.0,15.4481,15.4806,15.4481,15.4806,121200.0
2010-08-06 15:20:00,19.06,19.08,19.05,19.08,673800.0,15.4806,15.4968,15.4724,15.4968,673800.0
2010-08-06 15:25:00,19.08,19.12,19.08,19.09,621000.0,15.4968,15.5293,15.4968,15.5049,621000.0
2010-08-06 15:30:00,19.1,19.11,19.06,19.11,287600.0,15.513,15.5212,15.4806,15.5212,287600.0
2010-08-06 15:35:00,19.1,19.11,19.08,19.11,442600.0,15.513,15.5212,15.4968,15.5212,442600.0
2010-08-06 15:40:00,19.11,19.14,19.09,19.11,305400.0,15.5212,15.5455,15.5049,15.5212,305400.0
2010-08-06 15:45:00,19.12,19.15,19.1,19.14,298200.0,15.5293,15.5537,15.513,15.5455,298200.0
2010-08-06 15:50:00,19.14,19.15,19.1,19.11,858200.0,15.5455,15.5537,15.513,15.5212,858200.0
2010-08-06 15:55:00,19.11,19.15,19.11,19.13,581800.0,15.5212,15.5537,15.5212,15.5374,581800.0
2010-08-09 09:30:00,19.22,19.32,19.22,19.29,200200.0,15.6105,15.6917,15.6105,15.6674,200200.0
2010-08-09 09:35:00,19.29,19.36,19.25,19.36,689600.0,15.6674,15.7242,15.6349,15.7242,689600.0
2010-08-09 09:40:00,19.36,19.4,19.35,19.38,1065200.0,15.7242,15.7567,15.7161,15.7405,1065200.0
2010-08-09 09:45:00,19.37,19.37,19.32,19.32,255400.0,15.7323,15.7323,15.6917,15.6917,255400.0
2010-08-09 09:50:00,19.32,19.34,19.3,19.3,630000.0,15.6917,15.708,15.6755,15.6755,630000.0
2010-08-09 09:55:00,19.3,19.3,19.25,19.25,488200.0,15.6755,15.6755,15.6349,15.6349,488200.0
2010-08-09 10:00:00,19.25,19.32,19.25,19.27,580600.0,15.6349,15.6917,15.6349,15.6511,580600.0
2010-08-09 10:05:00,19.28,19.3,19.27,19.29,139800.0,15.6592,15.6755,15.6511,15.6674,139800.0
2010-08-09 10:10:00,19.3,19.33,19.3,19.33,148200.0,15.6755,15.6999,15.6755,15.6999,148200.0
2010-08-09 10:15:00,19.33,19.36,19.32,19.35,285600.0,15.6999,15.7242,15.6917,15.7161,285600.0
2010-08-09 10:20:00,19.35,19.37,19.33,19.36,427600.0,15.7161,15.7323,15.6999,15.7242,427600.0
2010-08-09 10:25:00,19.36,19.36,19.31,19.32,63200.0,15.7242,15.7242,15.6836,15.6917,63200.0
2010-08-09 10:30:00,19.32,19.33,19.31,19.33,136200.0,15.6917,15.6999,15.6836,15.6999,136200.0
2010-08-09 10:35:00,19.34,19.35,19.33,19.35,395800.0,15.708,15.7161,15.6999,15.7161,395800.0
2010-08-09 10:40:00,19.35,19.36,19.33,19.33,154200.0,15.7161,15.7242,15.6999,15.6999,154200.0
2010-08-09 10:45:00,19.33,19.33,19.32,19.32,39200.0,15.6999,15.6999,15.6917,15.6917,39200.0
2010-08-09 10:50:00,19.33,19.36,19.32,19.36,444800.0,15.6999,15.7242,15.6917,15.7242,444800.0
2010-08-09 10:55:00,19.36,19.4,19.33,19.39,269600.0,15.7242,15.7567,15.6999,15.7486,269600.0
2010-08-09 11:00:00,19.39,19.41,19.36,19.37,142800.0,15.7486,15.7648,15.7242,15.7323,142800.0
2010-08-09 11:05:00,19.38,19.38,19.35,19.36,41000.0,15.7405,15.7405,15.7161,15.7242,41000.0
2010-08-09 11:10:00,19.36,19.4,19.36,19.4,96400.0,15.7242,15.7567,15.7242,15.7567,96400.0
2010-08-09 11:15:00,19.39,19.41,19.39,19.41,231000.0,15.7486,15.7648,15.7486,15.7648,231000.0
2010-08-09 11:20:00,19.41,19.43,19.41,19.42,169200.0,15.7648,15.7811,15.7648,15.773,169200.0
2010-08-09 11:25:00,19.41,19.42,19.38,19.42,320400.0,15.7648,15.773,15.7405,15.773,320400.0
2010-08-09 11:30:00,19.42,19.45,19.41,19.45,207000.0,15.773,15.7973,15.7648,15.7973,207000.0
2010-08-09 11:35:00,19.45,19.46,19.43,19.43,274000.0,15.7973,15.8054,15.7811,15.7811,274000.0
2010-08-09 11:40:00,19.44,19.44,19.41,19.41,58600.0,15.7892,15.7892,15.7648,15.7648,58600.0
2010-08-09 11:45:00,19.41,19.42,19.4,19.4,74600.0,15.7648,15.773,15.7567,15.7567,74600.0
2010-08-09 11:50:00,19.4,19.4,19.38,19.38,46600.0,15.7567,15.7567,15.7405,15.7405,46600.0
2010-08-09 11:55:00,19.38,19.38,19.36,19.37,13600.0,15.7405,15.7405,15.7242,15.7323,13600.0
2010-08-09 12:00:00,19.37,19.39,19.37,19.39,55200.0,15.7323,15.7486,15.7323,15.7486,55200.0
2010-08-09 12:05:00,19.39,19.4,19.37,19.38,86800.0,15.7486,15.7567,15.7323,15.7405,86800.0
2010-08-09 12:10:00,19.38,19.4,19.38,19.38,88000.0,15.7405,15.7567,15.7405,15.7405,88000.0
2010-08-09 12:15:00,19.39,19.4,19.38,19.38,11600.0,15.7486,15.7567,15.7405,15.7405,11600.0
2010-08-09 12:20:00,19.38,19.39,19.36,19.36,21000.0,15.7405,15.7486,15.7242,15.7242,21000.0
2010-08-09 12:25:00,19.36,19.36,19.34,19.35,48000.0,15.7242,15.7242,15.708,15.7161,48000.0
2010-08-09 12:30:00,19.35,19.35,19.34,19.34,63000.0,15.7161,15.7161,15.708,15.708,63000.0
2010-08-09 12:35:00,19.34,19.36,19.34,19.36,7800.0,15.708,15.7242,15.708,15.7242,7800.0
2010-08-09 12:40:00,19.36,19.38,19.35,19.38,49400.0,15.7242,15.7405,15.7161,15.7405,49400.0
2010-08-09 12:45:00,19.37,19.39,19.37,19.37,67800.0,15.7323,15.7486,15.7323,15.7323,67800.0
2010-08-09 12:50:00,19.37,19.38,19.35,19.35,23200.0,15.7323,15.7405,15.7161,15.7161,23200.0
2010-08-09 12:55:00,19.36,19.36,19.35,19.35,11200.0,15.7242,15.7242,15.7161,15.7161,11200.0
2010-08-09 13:00:00,19.35,19.35,19.34,19.34,16800.0,15.7161,15.7161,15.708,15.708,16800.0
2010-08-09 13:05:00,19.34,19.35,19.34,19.34,24400.0,15.708,15.7161,15.708,15.708,24400.0
2010-08-09 13:10:00,19.34,19.36,19.34,19.35,131400.0,15.708,15.7242,15.708,15.7161,131400.0
2010-08-09 13:15:00,19.35,19.36,19.34,19.36,39400.0,15.7161,15.7242,15.708,15.7242,39400.0
2010-08-09 13:20:00,19.36,19.36,19.33,19.33,36400.0,15.7242,15.7242,15.6999,15.6999,36400.0
2010-08-09 13:25:00,19.34,19.34,19.33,19.33,23400.0,15.708,15.708,15.6999,15.6999,23400.0
2010-08-09 13:30:00,19.33,19.33,19.32,19.33,49400.0,15.6999,15.6999,15.6917,15.6999,49400.0
2010-08-09 13:35:00,19.33,19.33,19.32,19.32,40000.0,15.6999,15.6999,15.6917,15.6917,40000.0
2010-08-09 13:40:00,19.32,19.32,19.31,19.32,28600.0,15.6917,15.6917,15.6836,15.6917,28600.0
2010-08-09 13:45:00,19.32,19.34,19.29,19.29,544400.0,15.6917,15.708,15.6674,15.6674,544400.0
2010-08-09 13:50:00,19.3,19.32,19.29,19.32,29800.0,15.6755,15.6917,15.6674,15.6917,29800.0
2010-08-09 13:55:00,19.32,19.32,19.31,19.31,48400.0,15.6917,15.6917,15.6836,15.6836,48400.0
2010-08-09 14:00:00,19.31,19.33,19.31,19.32,25600.0,15.6836,15.6999,15.6836,15.6917,25600.0
2010-08-09 14:05:00,19.32,19.33,19.32,19.33,48000.0,15.6917,15.6999,15.6917,15.6999,48000.0
2010-08-09 14:10:00,19.33,19.33,19.32,19.33,82800.0,15.6999,15.6999,15.6917,15.6999,82800.0
2010-08-09 14:15:00,19.33,19.33,19.32,19.32,63600.0,15.6999,15.6999,15.6917,15.6917,63600.0
2010-08-09 14:20:00,19.32,19.33,19.32,19.33,19800.0,15.6917,15.6999,15.6917,15.6999,19800.0
2010-08-09 14:25:00,19.33,19.34,19.32,19.32,80800.0,15.6999,15.708,15.6917,15.6917,80800.0
2010-08-09 14:30:00,19.33,19.36,19.33,19.36,190000.0,15.6999,15.7242,15.6999,15.7242,190000.0
2010-08-09 14:35:00,19.35,19.35,19.34,19.34,106800.0,15.7161,15.7161,15.708,15.708,106800.0
2010-08-09 14:40:00,19.34,19.38,19.34,19.37,161600.0,15.708,15.7405,15.708,15.7323,161600.0
2010-08-09 14:45:00,19.37,19.39,19.37,19.39,81000.0,15.7323,15.7486,15.7323,15.7486,81000.0
2010-08-09 14:50:00,19.39,19.39,19.38,19.38,37400.0,15.7486,15.7486,15.7405,15.7405,37400.0
2010-08-09 14:55:00,19.39,19.4,19.38,19.4,34400.0,15.7486,15.7567,15.7405,15.7567,34400.0
2010-08-09 15:00:00,19.4,19.4,19.37,19.37,51400.0,15.7567,15.7567,15.7323,15.7323,51400.0
2010-08-09 15:05:00,19.38,19.38,19.36,19.36,116800.0,15.7405,15.7405,15.7242,15.7242,116800.0
2010-08-09 15:10:00,19.36,19.37,19.34,19.34,107000.0,15.7242,15.7323,15.708,15.708,107000.0
2010-08-09 15:15:00,19.34,19.36,19.34,19.35,99600.0,15.708,15.7242,15.708,15.7161,99600.0
2010-08-09 15:20:00,19.34,19.36,19.34,19.35,68800.0,15.708,15.7242,15.708,15.7161,68800.0
2010-08-09 15:25:00,19.34,19.36,19.34,19.36,59200.0,15.708,15.7242,15.708,15.7242,59200.0
2010-08-09 15:30:00,19.36,19.36,19.34,19.35,159400.0,15.7242,15.7242,15.708,15.7161,159400.0
2010-08-09 15:35:00,19.35,19.36,19.35,19.36,124400.0,15.7161,15.7242,15.7161,15.7242,124400.0
2010-08-09 15:40:00,19.36,19.38,19.36,19.36,435400.0,15.7242,15.7405,15.7242,15.7242,435400.0
2010-08-09 15:45:00,19.36,19.39,19.36,19.37,480000.0,15.7242,15.7486,15.7242,15.7323,480000.0
2010-08-09 15:50:00,19.37,19.38,19.34,19.36,389600.0,15.7323,15.7405,15.708,15.7242,389600.0
2010-08-09 15:55:00,19.35,19.36,19.35,19.36,942800.0,15.7161,15.7242,15.7161,15.7242,942800.0
2010-08-10 09:30:00,19.23,19.23,19.0,19.15,360800.0,15.6186,15.6186,15.4318,15.5537,360800.0
2010-08-10 09:35:00,19.15,19.23,19.1,19.13,280800.0,15.5537,15.6186,15.513,15.5374,280800.0
2010-08-10 09:40:00,19.13,19.13,18.95,19.03,242200.0,15.5374,15.5374,15.3912,15.4562,242200.0
2010-08-10 09:45:00,19.03,19.08,19.0,19.08,259400.0,15.4562,15.4968,15.4318,15.4968,259400.0
2010-08-10 09:50:00,19.08,19.09,19.03,19.06,139000.0,15.4968,15.5049,15.4562,15.4806,139000.0
2010-08-10 09:55:00,19.06,19.09,19.05,19.09,171400.0,15.4806,15.5049,15.4724,15.5049,171400.0
2010-08-10 10:00:00,19.08,19.09,19.05,19.07,114200.0,15.4968,15.5049,15.4724,15.4887,114200.0
2010-08-10 10:05:00,19.07,19.13,19.05,19.11,197800.0,15.4887,15.5374,15.4724,15.5212,197800.0
2010-08-10 10:10:00,19.11,19.17,19.1,19.16,451800.0,15.5212,15.5699,15.513,15.5618,451800.0
2010-08-10 10:15:00,19.16,19.16,19.1,19.12,238200.0,15.5618,15.5618,15.513,15.5293,238200.0
2010-08-10 10:20:00,19.13,19.14,19.11,19.13,69200.0,15.5374,15.5455,15.5212,15.5374,69200.0
2010-08-10 10:25:00,19.14,19.15,19.13,19.13,116400.0,15.5455,15.5537,15.5374,15.5374,116400.0
2010-08-10 10:30:00,19.13,19.14,19.09,19.09,131800.0,15.5374,15.5455,15.5049,15.5049,131800.0
2010-08-10 10:35:00,19.09,19.09,19.07,19.08,80600.0,15.5049,15.5049,15.4887,15.4968,80600.0
2010-08-10 10:40:00,19.08,19.11,19.07,19.1,24400.0,15.4968,15.5212,15.4887,15.513,24400.0
2010-08-10 10:45:00,19.1,19.1,19.07,19.07,39800.0,15.513,15.513,15.4887,15.4887,39800.0
2010-08-10 10:50:00,19.07,19.08,19.06,19.06,56600.0,15.4887,15.4968,15.4806,15.4806,56600.0
2010-08-10 10:55:00,19.05,19.08,19.05,19.07,129600.0,15.4724,15.4968,15.4724,15.4887,129600.0
2010-08-10 11:00:00,19.07,19.11,19.07,19.11,99200.0,15.4887,15.5212,15.4887,15.5212,99200.0
2010-08-10 11:05:00,19.11,19.12,19.1,19.12,251400.0,15.5212,15.5293,15.513,15.5293,251400.0
2010-08-10 11:10:00,19.13,19.15,19.12,19.13,356800.0,15.5374,15.5537,15.5293,15.5374,356800.0
2010-08-10 11:15:00,19.13,19.13,19.11,19.11,59800.0,15.5374,15.5374,15.5212,15.5212,59800.0
2010-08-10 11:20:00,19.11,19.11,19.08,19.08,75400.0,15.5212,15.5212,15.4968,15.4968,75400.0
2010-08-10 11:25:00,19.09,19.11,19.08,19.1,129000.0,15.5049,15.5212,15.4968,15.513,129000.0
2010-08-10 11:30:00,19.1,19.12,19.09,19.09,131800.0,15.513,15.5293,15.5049,15.5049,131800.0
2010-08-10 11:35:00,19.1,19.12,19.1,19.11,172200.0,15.513,15.5293,15.513,15.5212,172200.0
2010-08-10 11:40:00,19.11,19.11,19.09,19.1,83400.0,15.5212,15.5212,15.5049,15.513,83400.0
2010-08-10 11:45:00,19.1,19.11,19.08,19.09,33600.0,15.513,15.5212,15.4968,15.5049,33600.0
2010-08-10 11:50:00,19.09,19.09,19.08,19.08,102400.0,15.5049,15.5049,15.4968,15.4968,102400.0
2010-08-10 11:55:00,19.08,19.1,19.08,19.09,52400.0,15.4968,15.513,15.4968,15.5049,52400.0
2010-08-10 12:00:00,19.09,19.09,19.07,19.08,44400.0,15.5049,15.5049,15.4887,15.4968,44400.0
2010-08-10 12:05:00,19.08,19.1,19.08,19.09,59400.0,15.4968,15.513,15.4968,15.5049,59400.0
2010-08-10 12:10:00,19.1,19.1,19.09,19.1,28000.0,15.513,15.513,15.5049,15.513,28000.0
2010-08-10 12:15:00,19.1,19.1,19.08,19.08,30000.0,15.513,15.513,15.4968,15.4968,30000.0
2010-08-10 12:20:00,19.08,19.09,19.08,19.09,15600.0,15.4968,15.5049,15.4968,15.5049,15600.0
2010-08-10 12:25:00,19.09,19.1,19.09,19.09,23400.0,15.5049,15.513,15.5049,15.5049,23400.0
2010-08-10 12:30:00,19.09,19.09,19.07,19.08,22000.0,15.5049,15.5049,15.4887,15.4968,22000.0
2010-08-10 12:35:00,19.08,19.08,19.07,19.07,5400.0,15.4968,15.4968,15.4887,15.4887,5400.0
2010-08-10 12:40:00,19.07,19.08,19.07,19.08,31800.0,15.4887,15.4968,15.4887,15.4968,31800.0
2010-08-10 12:45:00,19.08,19.09,19.08,19.09,34000.0,15.4968,15.5049,15.4968,15.5049,34000.0
2010-08-10 12:50:00,19.09,19.09,19.06,19.07,30600.0,15.5049,15.5049,15.4806,15.4887,30600.0
2010-08-10 12:55:00,19.07,19.07,19.06,19.07,61600.0,15.4887,15.4887,15.4806,15.4887,61600.0
2010-08-10 13:00:00,19.07,19.08,19.07,19.08,14400.0,15.4887,15.4968,15.4887,15.4968,14400.0
2010-08-10 13:05:00,19.08,19.08,19.06,19.06,265600.0,15.4968,15.4968,15.4806,15.4806,265600.0
2010-08-10 13:10:00,19.06,19.06,19.06,19.06,22400.0,15.4806,15.4806,15.4806,15.4806,22400.0
2010-08-10 13:15:00,19.06,19.06,19.04,19.04,33000.0,15.4806,15.4806,15.4643,15.4643,33000.0
2010-08-10 13:20:00,19.04,19.04,19.0,19.01,54600.0,15.4643,15.4643,15.4318,15.4399,54600.0
2010-08-10 13:25:00,19.02,19.02,18.99,19.0,254400.0,15.4481,15.4481,15.4237,15.4318,254400.0
2010-08-10 13:30:00,18.99,19.0,18.97,18.97,526400.0,15.4237,15.4318,15.4075,15.4075,526400.0
2010-08-10 13:35:00,18.98,18.99,18.97,18.98,561800.0,15.4156,15.4237,15.4075,15.4156,561800.0
2010-08-10 13:40:00,18.98,19.02,18.98,19.0,59000.0,15.4156,15.4481,15.4156,15.4318,59000.0
2010-08-10 13:45:00,19.01,19.02,18.99,19.0,400800.0,15.4399,15.4481,15.4237,15.4318,400800.0
2010-08-10 13:50:00,19.0,19.0,18.99,18.99,23800.0,15.4318,15.4318,15.4237,15.4237,23800.0
2010-08-10 13:55:00,19.0,19.0,18.99,19.0,18600.0,15.4318,15.4318,15.4237,15.4318,18600.0
2010-08-10 14:00:00,19.0,19.04,19.0,19.04,27800.0,15.4318,15.4643,15.4318,15.4643,27800.0
2010-08-10 14:05:00,19.04,19.07,19.03,19.04,165800.0,15.4643,15.4887,15.4562,15.4643,165800.0
2010-08-10 14:10:00,19.03,19.05,19.0,19.05,50600.0,15.4562,15.4724,15.4318,15.4724,50600.0
2010-08-10 14:15:00,19.07,19.17,19.07,19.09,983200.0,15.4887,15.5699,15.4887,15.5049,983200.0
2010-08-10 14:20:00,19.1,19.15,19.07,19.09,534000.0,15.513,15.5537,15.4887,15.5049,534000.0
2010-08-10 14:25:00,19.09,19.09,19.01,19.08,469200.0,15.5049,15.5049,15.4399,15.4968,469200.0
2010-08-10 14:30:00,19.1,19.18,19.1,19.16,444600.0,15.513,15.578,15.513,15.5618,444600.0
2010-08-10 14:35:00,19.17,19.18,19.12,19.16,711600.0,15.5699,15.578,15.5293,15.5618,711600.0
2010-08-10 14:40:00,19.16,19.24,19.15,19.2,1010000.0,15.5618,15.6268,15.5537,15.5943,1010000.0
2010-08-10 14:45:00,19.21,19.21,19.18,19.2,183000.0,15.6024,15.6024,15.578,15.5943,183000.0
2010-08-10 14:50:00,19.21,19.21,19.16,19.18,256000.0,15.6024,15.6024,15.5618,15.578,256000.0
2010-08-10 14:55:00,19.18,19.21,19.17,19.18,221000.0,15.578,15.6024,15.5699,15.578,221000.0
2010-08-10 15:00:00,19.17,19.21,19.17,19.21,302800.0,15.5699,15.6024,15.5699,15.6024,302800.0
2010-08-10 15:05:00,19.21,19.22,19.17,19.21,148000.0,15.6024,15.6105,15.5699,15.6024,148000.0
2010-08-10 15:10:00,19.21,19.21,19.1,19.13,307600.0,15.6024,15.6024,15.513,15.5374,307600.0
2010-08-10 15:15:00,19.13,19.13,19.08,19.09,420200.0,15.5374,15.5374,15.4968,15.5049,420200.0
2010-08-10 15:20:00,19.09,19.1,19.06,19.09,318400.0,15.5049,15.513,15.4806,15.5049,318400.0
2010-08-10 15:25:00,19.09,19.11,19.06,19.11,299600.0,15.5049,15.5212,15.4806,15.5212,299600.0
2010-08-10 15:30:00,19.12,19.13,19.09,19.11,326200.0,15.5293,15.5374,15.5049,15.5212,326200.0
2010-08-10 15:35:00,19.11,19.15,19.1,19.11,217200.0,15.5212,15.5537,15.513,15.5212,217200.0
2010-08-10 15:40:00,19.11,19.17,19.11,19.15,796400.0,15.5212,15.5699,15.5212,15.5537,796400.0
2010-08-10 15:45:00,19.15,19.18,19.14,19.14,872600.0,15.5537,15.578,15.5455,15.5455,872600.0
2010-08-10 15:50:00,19.14,19.15,19.08,19.11,815600.0,15.5455,15.5537,15.4968,15.5212,815600.0
2010-08-10 15:55:00,19.11,19.11,19.06,19.06,1854400.0,15.5212,15.5212,15.4806,15.4806,1854400.0
2010-08-11 09:30:00,18.75,18.79,18.61,18.63,931000.0,15.2288,15.2613,15.1151,15.1313,931000.0
2010-08-11 09:35:00,18.63,18.72,18.63,18.72,555400.0,15.1313,15.2044,15.1313,15.2044,555400.0
2010-08-11 09:40:00,18.73,18.8,18.7,18.79,521200.0,15.2125,15.2694,15.1882,15.2613,521200.0
2010-08-11 09:45:00,18.79,18.8,18.74,18.8,509200.0,15.2613,15.2694,15.2207,15.2694,509200.0
2010-08-11 09:50:00,18.8,18.8,18.73,18.75,432200.0,15.2694,15.2694,15.2125,15.2288,432200.0
2010-08-11 09:55:00,18.75,18.76,18.68,18.73,340400.0,15.2288,15.2369,15.1719,15.2125,340400.0
2010-08-11 10:00:00,18.74,18.75,18.72,18.75,379200.0,15.2207,15.2288,15.2044,15.2288,379200.0
2010-08-11 10:05:00,18.75,18.78,18.73,18.78,640200.0,15.2288,15.2531,15.2125,15.2531,640200.0
2010-08-11 10:10:00,18.78,18.78,18.75,18.77,179000.0,15.2531,15.2531,15.2288,15.245,179000.0
2010-08-11 10:15:00,18.77,18.77,18.69,18.71,880800.0,15.245,15.245,15.18,15.1963,880800.0
2010-08-11 10:20:00,18.71,18.77,18.71,18.77,721000.0,15.1963,15.245,15.1963,15.245,721000.0
2010-08-11 10:25:00,18.77,18.79,18.74,18.77,488000.0,15.245,15.2613,15.2207,15.245,488000.0
2010-08-11 10:30:00,18.77,18.77,18.71,18.73,547000.0,15.245,15.245,15.1963,15.2125,547000.0
2010-08-11 10:35:00,18.73,18.74,18.71,18.74,412200.0,15.2125,15.2207,15.1963,15.2207,412200.0
2010-08-11 10:40:00,18.74,18.74,18.7,18.71,460200.0,15.2207,15.2207,15.1882,15.1963,460200.0
2010-08-11 10:45:00,18.7,18.72,18.66,18.68,470800.0,15.1882,15.2044,15.1557,15.1719,470800.0
2010-08-11 10:50:00,18.68,18.68,18.66,18.68,265000.0,15.1719,15.1719,15.1557,15.1719,265000.0
2010-08-11 10:55:00,18.68,18.68,18.65,18.66,450400.0,15.1719,15.1719,15.1476,15.1557,450400.0
2010-08-11 11:00:00,18.66,18.67,18.64,18.67,469600.0,15.1557,15.1638,15.1394,15.1638,469600.0
2010-08-11 11:05:00,18.66,18.67,18.64,18.64,230200.0,15.1557,15.1638,15.1394,15.1394,230200.0
2010-08-11 11:10:00,18.64,18.64,18.6,18.61,458800.0,15.1394,15.1394,15.1069,15.1151,458800.0
2010-08-11 11:15:00,18.61,18.63,18.59,18.6,134600.0,15.1151,15.1313,15.0988,15.1069,134600.0
2010-08-11 11:20:00,18.6,18.61,18.58,18.61,389200.0,15.1069,15.1151,15.0907,15.1151,389200.0
2010-08-11 11:25:00,18.61,18.67,18.61,18.65,617200.0,15.1151,15.1638,15.1151,15.1476,617200.0
2010-08-11 11:30:00,18.65,18.68,18.65,18.67,311800.0,15.1476,15.1719,15.1476,15.1638,311800.0
2010-08-11 11:35:00,18.67,18.68,18.66,18.67,342800.0,15.1638,15.1719,15.1557,15.1638,342800.0
2010-08-11 11:40:00,18.67,18.68,18.67,18.68,370000.0,15.1638,15.1719,15.1638,15.1719,370000.0
2010-08-11 11:45:00,18.68,18.68,18.66,18.68,302400.0,15.1719,15.1719,15.1557,15.1719,302400.0
2010-08-11 11:50:00,18.68,18.68,18.66,18.68,70600.0,15.1719,15.1719,15.1557,15.1719,70600.0
2010-08-11 11:55:00,18.68,18.69,18.68,18.68,45200.0,15.1719,15.18,15.1719,15.1719,45200.0
2010-08-11 12:00:00,18.68,18.68,18.67,18.67,362000.0,15.1719,15.1719,15.1638,15.1638,362000.0
2010-08-11 12:05:00,18.67,18.69,18.67,18.68,140000.0,15.1638,15.18,15.1638,15.1719,140000.0
2010-08-11 12:10:00,18.68,18.71,18.68,18.71,87600.0,15.1719,15.1963,15.1719,15.1963,87600.0
2010-08-11 12:15:00,18.7,18.7,18.66,18.66,146400.0,15.1882,15.1882,15.1557,15.1557,146400.0
2010-08-11 12:20:00,18.66,18.67,18.65,18.67,151400.0,15.1557,15.1638,15.1476,15.1638,151400.0
2010-08-11 12:25:00,18.66,18.67,18.65,18.65,270600.0,15.1557,15.1638,15.1476,15.1476,270600.0
2010-08-11 12:30:00,18.65,18.66,18.65,18.66,213600.0,15.1476,15.1557,15.1476,15.1557,213600.0
2010-08-11 12:35:00,18.66,18.66,18.64,18.65,168600.0,15.1557,15.1557,15.1394,15.1476,168600.0
2010-08-11 12:40:00,18.65,18.65,18.61,18.61,308400.0,15.1476,15.1476,15.1151,15.1151,308400.0
2010-08-11 12:45:00,18.61,18.62,18.6,18.6,137600.0,15.1151,15.1232,15.1069,15.1069,137600.0
2010-08-11 12:50:00,18.6,18.61,18.59,18.6,125000.0,15.1069,15.1151,15.0988,15.1069,125000.0
2010-08-11 12:55:00,18.6,18.61,18.6,18.61,55600.0,15.1069,15.1151,15.1069,15.1151,55600.0
2010-08-11 13:00:00,18.6,18.63,18.6,18.63,73200.0,15.1069,15.1313,15.1069,15.1313,73200.0
2010-08-11 13:05:00,18.63,18.65,18.63,18.64,126400.0,15.1313,15.1476,15.1313,15.1394,126400.0
2010-08-11 13:10:00,18.64,18.64,18.63,18.64,46000.0,15.1394,15.1394,15.1313,15.1394,46000.0
2010-08-11 13:15:00,18.65,18.67,18.64,18.67,70200.0,15.1476,15.1638,15.1394,15.1638,70200.0
2010-08-11 13:20:00,18.67,18.68,18.66,18.66,284200.0,15.1638,15.1719,15.1557,15.1557,284200.0
2010-08-11 13:25:00,18.67,18.67,18.66,18.67,61000.0,15.1638,15.1638,15.1557,15.1638,61000.0
2010-08-11 13:30:00,18.67,18.68,18.65,18.65,563200.0,15.1638,15.1719,15.1476,15.1476,563200.0
2010-08-11 13:35:00,18.65,18.65,18.62,18.62,508800.0,15.1476,15.1476,15.1232,15.1232,508800.0
2010-08-11 13:40:00,18.63,18.64,18.62,18.63,360200.0,15.1313,15.1394,15.1232,15.1313,360200.0
2010-08-11 13:45:00,18.63,18.63,18.61,18.61,89000.0,15.1313,15.1313,15.1151,15.1151,89000.0
2010-08-11 13:50:00,18.62,18.63,18.59,18.59,375600.0,15.1232,15.1313,15.0988,15.0988,375600.0
2010-08-11 13:55:00,18.6,18.61,18.59,18.61,74200.0,15.1069,15.1151,15.0988,15.1151,74200.0
2010-08-11 14:00:00,18.61,18.65,18.61,18.64,778400.0,15.1151,15.1476,15.1151,15.1394,778400.0
2010-08-11 14:05:00,18.64,18.65,18.63,18.64,230600.0,15.1394,15.1476,15.1313,15.1394,230600.0
2010-08-11 14:10:00,18.64,18.65,18.64,18.65,228000.0,15.1394,15.1476,15.1394,15.1476,228000.0
2010-08-11 14:15:00,18.65,18.65,18.64,18.65,189200.0,15.1476,15.1476,15.1394,15.1476,189200.0
2010-08-11 14:20:00,18.65,18.68,18.65,18.67,437800.0,15.1476,15.1719,15.1476,15.1638,437800.0
2010-08-11 14:25:00,18.66,18.67,18.66,18.67,360200.0,15.1557,15.1638,15.1557,15.1638,360200.0
2010-08-11 14:30:00,18.67,18.67,18.65,18.66,170800.0,15.1638,15.1638,15.1476,15.1557,170800.0
2010-08-11 14:35:00,18.66,18.67,18.63,18.65,321400.0,15.1557,15.1638,15.1313,15.1476,321400.0
2010-08-11 14:40:00,18.64,18.64,18.61,18.63,362400.0,15.1394,15.1394,15.1151,15.1313,362400.0
2010-08-11 14:45:00,18.62,18.64,18.61,18.64,107400.0,15.1232,15.1394,15.1151,15.1394,107400.0
2010-08-11 14:50:00,18.64,18.64,18.59,18.6,510400.0,15.1394,15.1394,15.0988,15.1069,510400.0
2010-08-11 14:55:00,18.6,18.61,18.59,18.61,180800.0,15.1069,15.1151,15.0988,15.1151,180800.0
2010-08-11 15:00:00,18.61,18.62,18.6,18.61,246800.0,15.1151,15.1232,15.1069,15.1151,246800.0
2010-08-11 15:05:00,18.62,18.64,18.61,18.63,280800.0,15.1232,15.1394,15.1151,15.1313,280800.0
2010-08-11 15:10:00,18.63,18.64,18.62,18.63,251000.0,15.1313,15.1394,15.1232,15.1313,251000.0
2010-08-11 15:15:00,18.63,18.63,18.59,18.6,259400.0,15.1313,15.1313,15.0988,15.1069,259400.0
2010-08-11 15:20:00,18.6,18.63,18.6,18.61,333200.0,15.1069,15.1313,15.1069,15.1151,333200.0
2010-08-11 15:25:00,18.61,18.62,18.61,18.61,166800.0,15.1151,15.1232,15.1151,15.1151,166800.0
2010-08-11 15:30:00,18.61,18.66,18.61,18.64,420400.0,15.1151,15.1557,15.1151,15.1394,420400.0
2010-08-11 15:35:00,18.64,18.64,18.61,18.64,498800.0,15.1394,15.1394,15.1151,15.1394,498800.0
2010-08-11 15:40:00,18.64,18.65,18.6,18.61,617000.0,15.1394,15.1476,15.1069,15.1151,617000.0
2010-08-11 15:45:00,18.61,18.62,18.59,18.59,1664000.0,15.1151,15.1232,15.0988,15.0988,1664000.0
2010-08-11 15:50:00,18.59,18.59,18.56,18.58,969000.0,15.0988,15.0988,15.0745,15.0907,969000.0
2010-08-11 15:55:00,18.58,18.61,18.58,18.61,1558400.0,15.0907,15.1151,15.0907,15.1151,1558400.0
2010-08-12 09:30:00,18.41,18.41,18.24,18.33,784600.0,14.9526,14.9526,14.8146,14.8877,784600.0
2010-08-12 09:35:00,18.33,18.38,18.27,18.37,906000.0,14.8877,14.9283,14.8389,14.9201,906000.0
2010-08-12 09:40:00,18.36,18.46,18.34,18.46,672000.0,14.912,14.9932,14.8958,14.9932,672000.0
2010-08-12 09:45:00,18.46,18.5,18.43,18.49,452000.0,14.9932,15.0257,14.9689,15.0176,452000.0
2010-08-12 09:50:00,18.5,18.5,18.42,18.46,1637200.0,15.0257,15.0257,14.9608,14.9932,1637200.0
2010-08-12 09:55:00,18.46,18.57,18.46,18.54,386600.0,14.9932,15.0826,14.9932,15.0582,386600.0
2010-08-12 10:00:00,18.54,18.55,18.5,18.51,486800.0,15.0582,15.0663,15.0257,15.0338,486800.0
2010-08-12 10:05:00,18.5,18.57,18.49,18.56,598000.0,15.0257,15.0826,15.0176,15.0745,598000.0
2010-08-12 10:10:00,18.56,18.61,18.55,18.59,1055800.0,15.0745,15.1151,15.0663,15.0988,1055800.0
2010-08-12 10:15:00,18.6,18.6,18.52,18.53,614000.0,15.1069,15.1069,15.042,15.0501,614000.0
2010-08-12 10:20:00,18.53,18.53,18.5,18.53,435400.0,15.0501,15.0501,15.0257,15.0501,435400.0
2010-08-12 10:25:00,18.53,18.53,18.47,18.49,613000.0,15.0501,15.0501,15.0014,15.0176,613000.0
2010-08-12 10:30:00,18.48,18.51,18.47,18.48,250800.0,15.0095,15.0338,15.0014,15.0095,250800.0
2010-08-12 10:35:00,18.48,18.51,18.48,18.5,276200.0,15.0095,15.0338,15.0095,15.0257,276200.0
2010-08-12 10:40:00,18.5,18.56,18.5,18.56,353600.0,15.0257,15.0745,15.0257,15.0745,353600.0
2010-08-12 10:45:00,18.56,18.62,18.56,18.6,569400.0,15.0745,15.1232,15.0745,15.1069,569400.0
2010-08-12 10:50:00,18.6,18.67,18.58,18.65,231800.0,15.1069,15.1638,15.0907,15.1476,231800.0
2010-08-12 10:55:00,18.65,18.66,18.61,18.61,189600.0,15.1476,15.1557,15.1151,15.1151,189600.0
2010-08-12 11:00:00,18.61,18.63,18.59,18.6,259400.0,15.1151,15.1313,15.0988,15.1069,259400.0
2010-08-12 11:05:00,18.6,18.61,18.58,18.59,144600.0,15.1069,15.1151,15.0907,15.0988,144600.0
2010-08-12 11:10:00,18.6,18.63,18.58,18.63,351000.0,15.1069,15.1313,15.0907,15.1313,351000.0
2010-08-12 11:15:00,18.63,18.64,18.61,18.63,83600.0,15.1313,15.1394,15.1151,15.1313,83600.0
2010-08-12 11:20:00,18.63,18.67,18.63,18.66,434400.0,15.1313,15.1638,15.1313,15.1557,434400.0
2010-08-12 11:25:00,18.65,18.71,18.65,18.7,198400.0,15.1476,15.1963,15.1476,15.1882,198400.0
2010-08-12 11:30:00,18.7,18.72,18.69,18.71,139600.0,15.1882,15.2044,15.18,15.1963,139600.0
2010-08-12 11:35:00,18.71,18.71,18.68,18.68,56600.0,15.1963,15.1963,15.1719,15.1719,56600.0
2010-08-12 11:40:00,18.68,18.68,18.65,18.67,153200.0,15.1719,15.1719,15.1476,15.1638,153200.0
2010-08-12 11:45:00,18.67,18.7,18.67,18.68,92200.0,15.1638,15.1882,15.1638,15.1719,92200.0
2010-08-12 11:50:00,18.68,18.71,18.67,18.7,91200.0,15.1719,15.1963,15.1638,15.1882,91200.0
2010-08-12 11:55:00,18.7,18.71,18.68,18.68,287400.0,15.1882,15.1963,15.1719,15.1719,287400.0
2010-08-12 12:00:00,18.68,18.68,18.64,18.65,110000.0,15.1719,15.1719,15.1394,15.1476,110000.0
2010-08-12 12:05:00,18.65,18.66,18.64,18.66,77000.0,15.1476,15.1557,15.1394,15.1557,77000.0
2010-08-12 12:10:00,18.66,18.68,18.66,18.67,82400.0,15.1557,15.1719,15.1557,15.1638,82400.0
2010-08-12 12:15:00,18.67,18.71,18.67,18.69,32600.0,15.1638,15.1963,15.1638,15.18,32600.0
2010-08-12 12:20:00,18.69,18.7,18.68,18.69,58800.0,15.18,15.1882,15.1719,15.18,58800.0
2010-08-12 12:25:00,18.69,18.7,18.68,18.7,365800.0,15.18,15.1882,15.1719,15.1882,365800.0
2010-08-12 12:30:00,18.7,18.72,18.7,18.72,42600.0,15.1882,15.2044,15.1882,15.2044,42600.0
2010-08-12 12:35:00,18.72,18.72,18.7,18.71,41600.0,15.2044,15.2044,15.1882,15.1963,41600.0
2010-08-12 12:40:00,18.71,18.71,18.69,18.71,50400.0,15.1963,15.1963,15.18,15.1963,50400.0
2010-08-12 12:45:00,18.71,18.72,18.7,18.71,78600.0,15.1963,15.2044,15.1882,15.1963,78600.0
2010-08-12 12:50:00,18.7,18.72,18.7,18.72,36800.0,15.1882,15.2044,15.1882,15.2044,36800.0
2010-08-12 12:55:00,18.72,18.73,18.71,18.73,50000.0,15.2044,15.2125,15.1963,15.2125,50000.0
2010-08-12 13:00:00,18.73,18.75,18.73,18.74,267000.0,15.2125,15.2288,15.2125,15.2207,267000.0
2010-08-12 13:05:00,18.74,18.74,18.7,18.7,35800.0,15.2207,15.2207,15.1882,15.1882,35800.0
2010-08-12 13:10:00,18.7,18.71,18.7,18.7,104600.0,15.1882,15.1963,15.1882,15.1882,104600.0
2010-08-12 13:15:00,18.7,18.7,18.69,18.7,82200.0,15.1882,15.1882,15.18,15.1882,82200.0
2010-08-12 13:20:00,18.71,18.71,18.67,18.67,286800.0,15.1963,15.1963,15.1638,15.1638,286800.0
2010-08-12 13:25:00,18.67,18.67,18.65,18.67,311400.0,15.1638,15.1638,15.1476,15.1638,311400.0
2010-08-12 13:30:00,18.67,18.67,18.65,18.66,246800.0,15.1638,15.1638,15.1476,15.1557,246800.0
2010-08-12 13:35:00,18.66,18.68,18.66,18.67,108600.0,15.1557,15.1719,15.1557,15.1638,108600.0
2010-08-12 13:40:00,18.67,18.67,18.61,18.61,461200.0,15.1638,15.1638,15.1151,15.1151,461200.0
2010-08-12 13:45:00,18.61,18.63,18.61,18.61,169000.0,15.1151,15.1313,15.1151,15.1151,169000.0
2010-08-12 13:50:00,18.61,18.61,18.6,18.6,86200.0,15.1151,15.1151,15.1069,15.1069,86200.0
2010-08-12 13:55:00,18.6,18.63,18.6,18.63,97200.0,15.1069,15.1313,15.1069,15.1313,97200.0
2010-08-12 14:00:00,18.63,18.63,18.61,18.61,152000.0,15.1313,15.1313,15.1151,15.1151,152000.0
2010-08-12 14:05:00,18.61,18.65,18.61,18.64,82200.0,15.1151,15.1476,15.1151,15.1394,82200.0
2010-08-12 14:10:00,18.65,18.65,18.64,18.65,38400.0,15.1476,15.1476,15.1394,15.1476,38400.0
2010-08-12 14:15:00,18.65,18.66,18.64,18.64,229200.0,15.1476,15.1557,15.1394,15.1394,229200.0
2010-08-12 14:20:00,18.64,18.64,18.61,18.62,119400.0,15.1394,15.1394,15.1151,15.1232,119400.0
2010-08-12 14:25:00,18.63,18.66,18.62,18.65,66800.0,15.1313,15.1557,15.1232,15.1476,66800.0
2010-08-12 14:30:00,18.65,18.65,18.63,18.64,55600.0,15.1476,15.1476,15.1313,15.1394,55600.0
2010-08-12 14:35:00,18.64,18.64,18.58,18.61,651000.0,15.1394,15.1394,15.0907,15.1151,651000.0
2010-08-12 14:40:00,18.61,18.63,18.6,18.63,108800.0,15.1151,15.1313,15.1069,15.1313,108800.0
2010-08-12 14:45:00,18.63,18.64,18.6,18.61,290200.0,15.1313,15.1394,15.1069,15.1151,290200.0
2010-08-12 14:50:00,18.61,18.68,18.61,18.67,159800.0,15.1151,15.1719,15.1151,15.1638,159800.0
2010-08-12 14:55:00,18.67,18.67,18.64,18.65,60800.0,15.1638,15.1638,15.1394,15.1476,60800.0
2010-08-12 15:00:00,18.65,18.75,18.65,18.74,769000.0,15.1476,15.2288,15.1476,15.2207,769000.0
2010-08-12 15:05:00,18.74,18.74,18.71,18.73,193400.0,15.2207,15.2207,15.1963,15.2125,193400.0
2010-08-12 15:10:00,18.73,18.75,18.71,18.72,284400.0,15.2125,15.2288,15.1963,15.2044,284400.0
2010-08-12 15:15:00,18.72,18.73,18.68,18.68,204200.0,15.2044,15.2125,15.1719,15.1719,204200.0
2010-08-12 15:20:00,18.68,18.75,18.68,18.75,472600.0,15.1719,15.2288,15.1719,15.2288,472600.0
2010-08-12 15:25:00,18.74,18.75,18.71,18.74,932600.0,15.2207,15.2288,15.1963,15.2207,932600.0
2010-08-12 15:30:00,18.73,18.78,18.73,18.76,377200.0,15.2125,15.2531,15.2125,15.2369,377200.0
2010-08-12 15:35:00,18.75,18.77,18.73,18.75,333200.0,15.2288,15.245,15.2125,15.2288,333200.0
2010-08-12 15:40:00,18.74,18.74,18.68,18.72,494000.0,15.2207,15.2207,15.1719,15.2044,494000.0
2010-08-12 15:45:00,18.73,18.74,18.7,18.73,518800.0,15.2125,15.2207,15.1882,15.2125,518800.0
2010-08-12 15:50:00,18.73,18.74,18.71,18.73,471200.0,15.2125,15.2207,15.1963,15.2125,471200.0
2010-08-12 15:55:00,18.73,18.74,18.72,18.73,849200.0,15.2125,15.2207,15.2044,15.2125,849200.0
2010-08-13 09:30:00,18.64,18.65,18.57,18.65,509400.0,15.1394,15.1476,15.0826,15.1476,509400.0
2010-08-13 09:35:00,18.65,18.68,18.58,18.59,669600.0,15.1476,15.1719,15.0907,15.0988,669600.0
2010-08-13 09:40:00,18.58,18.64,18.53,18.53,685800.0,15.0907,15.1394,15.0501,15.0501,685800.0
2010-08-13 09:45:00,18.53,18.58,18.52,18.56,358600.0,15.0501,15.0907,15.042,15.0745,358600.0
2010-08-13 09:50:00,18.56,18.6,18.52,18.58,481800.0,15.0745,15.1069,15.042,15.0907,481800.0
2010-08-13 09:55:00,18.58,18.68,18.56,18.66,898000.0,15.0907,15.1719,15.0745,15.1557,898000.0
2010-08-13 10:00:00,18.66,18.68,18.62,18.67,335200.0,15.1557,15.1719,15.1232,15.1638,335200.0
2010-08-13 10:05:00,18.67,18.68,18.64,18.65,246400.0,15.1638,15.1719,15.1394,15.1476,246400.0
2010-08-13 10:10:00,18.65,18.66,18.61,18.63,298000.0,15.1476,15.1557,15.1151,15.1313,298000.0
2010-08-13 10:15:00,18.63,18.68,18.63,18.65,182000.0,15.1313,15.1719,15.1313,15.1476,182000.0
2010-08-13 10:20:00,18.64,18.65,18.59,18.6,585000.0,15.1394,15.1476,15.0988,15.1069,585000.0
2010-08-13 10:25:00,18.6,18.6,18.57,18.59,260400.0,15.1069,15.1069,15.0826,15.0988,260400.0
2010-08-13 10:30:00,18.59,18.6,18.54,18.57,318000.0,15.0988,15.1069,15.0582,15.0826,318000.0
2010-08-13 10:35:00,18.57,18.61,18.57,18.59,190800.0,15.0826,15.1151,15.0826,15.0988,190800.0
2010-08-13 10:40:00,18.59,18.59,18.55,18.56,246000.0,15.0988,15.0988,15.0663,15.0745,246000.0
2010-08-13 10:45:00,18.55,18.58,18.52,18.53,792200.0,15.0663,15.0907,15.042,15.0501,792200.0
2010-08-13 10:50:00,18.53,18.55,18.5,18.52,263200.0,15.0501,15.0663,15.0257,15.042,263200.0
2010-08-13 10:55:00,18.52,18.55,18.5,18.54,413600.0,15.042,15.0663,15.0257,15.0582,413600.0
2010-08-13 11:00:00,18.54,18.55,18.52,18.54,85000.0,15.0582,15.0663,15.042,15.0582,85000.0
2010-08-13 11:05:00,18.54,18.56,18.54,18.55,196800.0,15.0582,15.0745,15.0582,15.0663,196800.0
2010-08-13 11:10:00,18.55,18.55,18.53,18.54,105200.0,15.0663,15.0663,15.0501,15.0582,105200.0
2010-08-13 11:15:00,18.54,18.56,18.53,18.54,79800.0,15.0582,15.0745,15.0501,15.0582,79800.0
2010-08-13 11:20:00,18.54,18.55,18.52,18.53,218400.0,15.0582,15.0663,15.042,15.0501,218400.0
2010-08-13 11:25:00,18.53,18.54,18.5,18.52,265200.0,15.0501,15.0582,15.0257,15.042,265200.0
2010-08-13 11:30:00,18.52,18.53,18.5,18.51,173800.0,15.042,15.0501,15.0257,15.0338,173800.0
2010-08-13 11:35:00,18.51,18.51,18.47,18.48,101000.0,15.0338,15.0338,15.0014,15.0095,101000.0
2010-08-13 11:40:00,18.49,18.53,18.49,18.53,78600.0,15.0176,15.0501,15.0176,15.0501,78600.0
2010-08-13 11:45:00,18.53,18.53,18.5,18.52,55800.0,15.0501,15.0501,15.0257,15.042,55800.0
2010-08-13 11:50:00,18.52,18.52,18.5,18.51,34000.0,15.042,15.042,15.0257,15.0338,34000.0
2010-08-13 11:55:00,18.51,18.55,18.51,18.52,45000.0,15.0338,15.0663,15.0338,15.042,45000.0
2010-08-13 12:00:00,18.52,18.53,18.51,18.53,27000.0,15.042,15.0501,15.0338,15.0501,27000.0
2010-08-13 12:05:00,18.53,18.56,18.53,18.56,29800.0,15.0501,15.0745,15.0501,15.0745,29800.0
2010-08-13 12:10:00,18.56,18.57,18.53,18.53,101600.0,15.0745,15.0826,15.0501,15.0501,101600.0
2010-08-13 12:15:00,18.53,18.54,18.53,18.54,31200.0,15.0501,15.0582,15.0501,15.0582,31200.0
2010-08-13 12:20:00,18.54,18.56,18.53,18.55,80800.0,15.0582,15.0745,15.0501,15.0663,80800.0
2010-08-13 12:25:00,18.55,18.57,18.54,18.57,174400.0,15.0663,15.0826,15.0582,15.0826,174400.0
2010-08-13 12:30:00,18.57,18.57,18.54,18.55,191000.0,15.0826,15.0826,15.0582,15.0663,191000.0
2010-08-13 12:35:00,18.55,18.56,18.54,18.54,50400.0,15.0663,15.0745,15.0582,15.0582,50400.0
2010-08-13 12:40:00,18.54,18.56,18.54,18.55,37400.0,15.0582,15.0745,15.0582,15.0663,37400.0
2010-08-13 12:45:00,18.55,18.57,18.54,18.57,88600.0,15.0663,15.0826,15.0582,15.0826,88600.0
2010-08-13 12:50:00,18.57,18.59,18.56,18.59,188200.0,15.0826,15.0988,15.0745,15.0988,188200.0
2010-08-13 12:55:00,18.58,18.61,18.57,18.6,240200.0,15.0907,15.1151,15.0826,15.1069,240200.0
2010-08-13 13:00:00,18.6,18.61,18.6,18.61,67600.0,15.1069,15.1151,15.1069,15.1151,67600.0
2010-08-13 13:05:00,18.61,18.61,18.57,18.57,61600.0,15.1151,15.1151,15.0826,15.0826,61600.0
2010-08-13 13:10:00,18.57,18.6,18.57,18.6,102800.0,15.0826,15.1069,15.0826,15.1069,102800.0
2010-08-13 13:15:00,18.6,18.6,18.58,18.59,96200.0,15.1069,15.1069,15.0907,15.0988,96200.0
2010-08-13 13:20:00,18.59,18.59,18.57,18.57,53200.0,15.0988,15.0988,15.0826,15.0826,53200.0
2010-08-13 13:25:00,18.58,18.6,18.57,18.6,92600.0,15.0907,15.1069,15.0826,15.1069,92600.0
2010-08-13 13:30:00,18.6,18.6,18.59,18.59,104200.0,15.1069,15.1069,15.0988,15.0988,104200.0
2010-08-13 13:35:00,18.59,18.61,18.58,18.61,326000.0,15.0988,15.1151,15.0907,15.1151,326000.0
2010-08-13 13:40:00,18.61,18.62,18.6,18.6,68200.0,15.1151,15.1232,15.1069,15.1069,68200.0
2010-08-13 13:45:00,18.6,18.61,18.6,18.6,54600.0,15.1069,15.1151,15.1069,15.1069,54600.0
2010-08-13 13:50:00,18.6,18.61,18.59,18.61,21600.0,15.1069,15.1151,15.0988,15.1151,21600.0
2010-08-13 13:55:00,18.6,18.6,18.59,18.59,34800.0,15.1069,15.1069,15.0988,15.0988,34800.0
2010-08-13 14:00:00,18.59,18.6,18.58,18.6,112000.0,15.0988,15.1069,15.0907,15.1069,112000.0
2010-08-13 14:05:00,18.59,18.6,18.59,18.6,49400.0,15.0988,15.1069,15.0988,15.1069,49400.0
2010-08-13 14:10:00,18.6,18.61,18.57,18.57,194800.0,15.1069,15.1151,15.0826,15.0826,194800.0
2010-08-13 14:15:00,18.58,18.58,18.57,18.57,35600.0,15.0907,15.0907,15.0826,15.0826,35600.0
2010-08-13 14:20:00,18.57,18.58,18.54,18.57,109600.0,15.0826,15.0907,15.0582,15.0826,109600.0
2010-08-13 14:25:00,18.57,18.57,18.55,18.57,83800.0,15.0826,15.0826,15.0663,15.0826,83800.0
2010-08-13 14:30:00,18.57,18.58,18.56,18.56,64600.0,15.0826,15.0907,15.0745,15.0745,64600.0
2010-08-13 14:35:00,18.56,18.56,18.54,18.54,64600.0,15.0745,15.0745,15.0582,15.0582,64600.0
2010-08-13 14:40:00,18.55,18.56,18.55,18.56,36800.0,15.0663,15.0745,15.0663,15.0745,36800.0
2010-08-13 14:45:00,18.56,18.56,18.53,18.53,109200.0,15.0745,15.0745,15.0501,15.0501,109200.0
2010-08-13 14:50:00,18.53,18.55,18.53,18.53,40800.0,15.0501,15.0663,15.0501,15.0501,40800.0
2010-08-13 14:55:00,18.53,18.54,18.52,18.53,98200.0,15.0501,15.0582,15.042,15.0501,98200.0
2010-08-13 15:00:00,18.53,18.54,18.53,18.53,41200.0,15.0501,15.0582,15.0501,15.0501,41200.0
2010-08-13 15:05:00,18.53,18.55,18.52,18.55,75400.0,15.0501,15.0663,15.042,15.0663,75400.0
2010-08-13 15:10:00,18.55,18.55,18.53,18.53,65200.0,15.0663,15.0663,15.0501,15.0501,65200.0
2010-08-13 15:15:00,18.53,18.54,18.53,18.53,23600.0,15.0501,15.0582,15.0501,15.0501,23600.0
2010-08-13 15:20:00,18.53,18.55,18.53,18.54,131000.0,15.0501,15.0663,15.0501,15.0582,131000.0
2010-08-13 15:25:00,18.53,18.53,18.51,18.52,380600.0,15.0501,15.0501,15.0338,15.042,380600.0
2010-08-13 15:30:00,18.51,18.54,18.5,18.54,258200.0,15.0338,15.0582,15.0257,15.0582,258200.0
2010-08-13 15:35:00,18.54,18.54,18.51,18.53,194200.0,15.0582,15.0582,15.0338,15.0501,194200.0
2010-08-13 15:40:00,18.53,18.53,18.5,18.5,296400.0,15.0501,15.0501,15.0257,15.0257,296400.0
2010-08-13 15:45:00,18.5,18.5,18.46,18.48,609600.0,15.0257,15.0257,14.9932,15.0095,609600.0
2010-08-13 15:50:00,18.48,18.49,18.46,18.48,911600.0,15.0095,15.0176,14.9932,15.0095,911600.0
2010-08-13 15:55:00,18.48,18.48,18.45,18.46,1140800.0,15.0095,15.0095,14.9851,14.9932,1140800.0
2010-08-16 09:30:00,18.32,18.36,18.27,18.35,417400.0,14.8795,14.912,14.8389,14.9039,417400.0
2010-08-16 09:35:00,18.35,18.42,18.35,18.41,477400.0,14.9039,14.9608,14.9039,14.9526,477400.0
2010-08-16 09:40:00,18.42,18.48,18.41,18.45,352600.0,14.9608,15.0095,14.9526,14.9851,352600.0
2010-08-16 09:45:00,18.45,18.51,18.43,18.51,424200.0,14.9851,15.0338,14.9689,15.0338,424200.0
2010-08-16 09:50:00,18.5,18.51,18.43,18.46,213200.0,15.0257,15.0338,14.9689,14.9932,213200.0
2010-08-16 09:55:00,18.46,18.54,18.43,18.54,577800.0,14.9932,15.0582,14.9689,15.0582,577800.0
2010-08-16 10:00:00,18.54,18.58,18.51,18.57,820000.0,15.0582,15.0907,15.0338,15.0826,820000.0
2010-08-16 10:05:00,18.57,18.65,18.57,18.61,552600.0,15.0826,15.1476,15.0826,15.1151,552600.0
2010-08-16 10:10:00,18.61,18.66,18.6,18.63,302600.0,15.1151,15.1557,15.1069,15.1313,302600.0
2010-08-16 10:15:00,18.63,18.7,18.63,18.67,376200.0,15.1313,15.1882,15.1313,15.1638,376200.0
2010-08-16 10:20:00,18.67,18.7,18.65,18.67,171600.0,15.1638,15.1882,15.1476,15.1638,171600.0
2010-08-16 10:25:00,18.67,18.67,18.59,18.6,343400.0,15.1638,15.1638,15.0988,15.1069,343400.0
2010-08-16 10:30:00,18.6,18.65,18.6,18.64,184400.0,15.1069,15.1476,15.1069,15.1394,184400.0
2010-08-16 10:35:00,18.63,18.67,18.62,18.65,133600.0,15.1313,15.1638,15.1232,15.1476,133600.0
2010-08-16 10:40:00,18.65,18.66,18.63,18.65,70600.0,15.1476,15.1557,15.1313,15.1476,70600.0
2010-08-16 10:45:00,18.64,18.64,18.61,18.62,76400.0,15.1394,15.1394,15.1151,15.1232,76400.0
2010-08-16 10:50:00,18.61,18.63,18.6,18.61,50400.0,15.1151,15.1313,15.1069,15.1151,50400.0
2010-08-16 10:55:00,18.61,18.63,18.59,18.61,76200.0,15.1151,15.1313,15.0988,15.1151,76200.0
2010-08-16 11:00:00,18.61,18.61,18.55,18.55,167800.0,15.1151,15.1151,15.0663,15.0663,167800.0
2010-08-16 11:05:00,18.55,18.58,18.52,18.52,131200.0,15.0663,15.0907,15.042,15.042,131200.0
2010-08-16 11:10:00,18.52,18.57,18.52,18.56,107600.0,15.042,15.0826,15.042,15.0745,107600.0
2010-08-16 11:15:00,18.56,18.56,18.52,18.53,100600.0,15.0745,15.0745,15.042,15.0501,100600.0
2010-08-16 11:20:00,18.53,18.54,18.51,18.52,128800.0,15.0501,15.0582,15.0338,15.042,128800.0
2010-08-16 11:25:00,18.52,18.55,18.52,18.52,94400.0,15.042,15.0663,15.042,15.042,94400.0
2010-08-16 11:30:00,18.52,18.56,18.51,18.55,83600.0,15.042,15.0745,15.0338,15.0663,83600.0
2010-08-16 11:35:00,18.55,18.59,18.55,18.56,74400.0,15.0663,15.0988,15.0663,15.0745,74400.0
2010-08-16 11:40:00,18.56,18.56,18.52,18.53,41000.0,15.0745,15.0745,15.042,15.0501,41000.0
2010-08-16 11:45:00,18.53,18.55,18.52,18.53,124800.0,15.0501,15.0663,15.042,15.0501,124800.0
2010-08-16 11:50:00,18.53,18.56,18.53,18.54,77200.0,15.0501,15.0745,15.0501,15.0582,77200.0
2010-08-16 11:55:00,18.55,18.56,18.53,18.53,308600.0,15.0663,15.0745,15.0501,15.0501,308600.0
2010-08-16 12:00:00,18.53,18.56,18.52,18.56,156200.0,15.0501,15.0745,15.042,15.0745,156200.0
2010-08-16 12:05:00,18.56,18.58,18.56,18.58,51800.0,15.0745,15.0907,15.0745,15.0907,51800.0
2010-08-16 12:10:00,18.57,18.58,18.57,18.57,29000.0,15.0826,15.0907,15.0826,15.0826,29000.0
2010-08-16 12:15:00,18.56,18.57,18.55,18.57,104600.0,15.0745,15.0826,15.0663,15.0826,104600.0
2010-08-16 12:20:00,18.58,18.58,18.55,18.56,286000.0,15.0907,15.0907,15.0663,15.0745,286000.0
2010-08-16 12:25:00,18.56,18.6,18.55,18.6,43600.0,15.0745,15.1069,15.0663,15.1069,43600.0
2010-08-16 12:30:00,18.6,18.6,18.58,18.6,72400.0,15.1069,15.1069,15.0907,15.1069,72400.0
2010-08-16 12:35:00,18.6,18.62,18.6,18.62,31600.0,15.1069,15.1232,15.1069,15.1232,31600.0
2010-08-16 12:40:00,18.61,18.62,18.6,18.61,52800.0,15.1151,15.1232,15.1069,15.1151,52800.0
2010-08-16 12:45:00,18.61,18.62,18.61,18.61,154400.0,15.1151,15.1232,15.1151,15.1151,154400.0
2010-08-16 12:50:00,18.61,18.61,18.59,18.6,76600.0,15.1151,15.1151,15.0988,15.1069,76600.0
2010-08-16 12:55:00,18.6,18.61,18.59,18.61,63800.0,15.1069,15.1151,15.0988,15.1151,63800.0
2010-08-16 13:00:00,18.61,18.63,18.59,18.59,57800.0,15.1151,15.1313,15.0988,15.0988,57800.0
2010-08-16 13:05:00,18.59,18.61,18.59,18.61,31400.0,15.0988,15.1151,15.0988,15.1151,31400.0
2010-08-16 13:10:00,18.61,18.61,18.6,18.6,36200.0,15.1151,15.1151,15.1069,15.1069,36200.0
2010-08-16 13:15:00,18.61,18.62,18.61,18.61,38400.0,15.1151,15.1232,15.1151,15.1151,38400.0
2010-08-16 13:20:00,18.61,18.61,18.59,18.6,42600.0,15.1151,15.1151,15.0988,15.1069,42600.0
2010-08-16 13:25:00,18.6,18.61,18.6,18.6,35200.0,15.1069,15.1151,15.1069,15.1069,35200.0
2010-08-16 13:30:00,18.59,18.61,18.59,18.61,47600.0,15.0988,15.1151,15.0988,15.1151,47600.0
2010-08-16 13:35:00,18.6,18.61,18.59,18.6,48400.0,15.1069,15.1151,15.0988,15.1069,48400.0
2010-08-16 13:40:00,18.6,18.61,18.59,18.59,35800.0,15.1069,15.1151,15.0988,15.0988,35800.0
2010-08-16 13:45:00,18.59,18.61,18.59,18.6,26800.0,15.0988,15.1151,15.0988,15.1069,26800.0
2010-08-16 13:50:00,18.6,18.6,18.56,18.56,89000.0,15.1069,15.1069,15.0745,15.0745,89000.0
2010-08-16 13:55:00,18.56,18.56,18.54,18.55,248000.0,15.0745,15.0745,15.0582,15.0663,248000.0
2010-08-16 14:00:00,18.55,18.58,18.54,18.57,135000.0,15.0663,15.0907,15.0582,15.0826,135000.0
2010-08-16 14:05:00,18.57,18.57,18.53,18.54,216800.0,15.0826,15.0826,15.0501,15.0582,216800.0
2010-08-16 14:10:00,18.53,18.54,18.5,18.54,424000.0,15.0501,15.0582,15.0257,15.0582,424000.0
2010-08-16 14:15:00,18.54,18.55,18.53,18.55,74600.0,15.0582,15.0663,15.0501,15.0663,74600.0
2010-08-16 14:20:00,18.55,18.56,18.54,18.55,38400.0,15.0663,15.0745,15.0582,15.0663,38400.0
2010-08-16 14:25:00,18.56,18.57,18.55,18.55,95000.0,15.0745,15.0826,15.0663,15.0663,95000.0
2010-08-16 14:30:00,18.55,18.56,18.53,18.53,72000.0,15.0663,15.0745,15.0501,15.0501,72000.0
2010-08-16 14:35:00,18.53,18.56,18.53,18.55,117000.0,15.0501,15.0745,15.0501,15.0663,117000.0
2010-08-16 14:40:00,18.55,18.55,18.52,18.54,161000.0,15.0663,15.0663,15.042,15.0582,161000.0
2010-08-16 14:45:00,18.54,18.56,18.54,18.54,282200.0,15.0582,15.0745,15.0582,15.0582,282200.0
2010-08-16 14:50:00,18.54,18.54,18.48,18.5,267200.0,15.0582,15.0582,15.0095,15.0257,267200.0
2010-08-16 14:55:00,18.5,18.5,18.48,18.49,305400.0,15.0257,15.0257,15.0095,15.0176,305400.0
2010-08-16 15:00:00,18.49,18.51,18.48,18.49,159200.0,15.0176,15.0338,15.0095,15.0176,159200.0
2010-08-16 15:05:00,18.5,18.5,18.48,18.49,111400.0,15.0257,15.0257,15.0095,15.0176,111400.0
2010-08-16 15:10:00,18.49,18.49,18.43,18.44,517400.0,15.0176,15.0176,14.9689,14.977,517400.0
2010-08-16 15:15:00,18.43,18.47,18.43,18.46,229000.0,14.9689,15.0014,14.9689,14.9932,229000.0
2010-08-16 15:20:00,18.47,18.47,18.45,18.47,172200.0,15.0014,15.0014,14.9851,15.0014,172200.0
2010-08-16 15:25:00,18.47,18.5,18.45,18.48,312400.0,15.0014,15.0257,14.9851,15.0095,312400.0
2010-08-16 15:30:00,18.48,18.49,18.46,18.48,103200.0,15.0095,15.0176,14.9932,15.0095,103200.0
2010-08-16 15:35:00,18.48,18.52,18.47,18.5,245600.0,15.0095,15.042,15.0014,15.0257,245600.0
2010-08-16 15:40:00,18.5,18.54,18.49,18.53,378400.0,15.0257,15.0582,15.0176,15.0501,378400.0
2010-08-16 15:45:00,18.53,18.55,18.5,18.51,483800.0,15.0501,15.0663,15.0257,15.0338,483800.0
2010-08-16 15:50:00,18.5,18.52,18.5,18.5,474200.0,15.0257,15.042,15.0257,15.0257,474200.0
2010-08-16 15:55:00,18.51,18.53,18.5,18.52,820400.0,15.0338,15.0501,15.0257,15.042,820400.0
2010-08-17 09:30:00,18.68,18.78,18.64,18.75,616000.0,15.1719,15.2531,15.1394,15.2288,616000.0
2010-08-17 09:35:00,18.75,18.77,18.67,18.71,608800.0,15.2288,15.245,15.1638,15.1963,608800.0
2010-08-17 09:40:00,18.71,18.71,18.61,18.63,657400.0,15.1963,15.1963,15.1151,15.1313,657400.0
2010-08-17 09:45:00,18.63,18.64,18.58,18.64,697000.0,15.1313,15.1394,15.0907,15.1394,697000.0
2010-08-17 09:50:00,18.64,18.73,18.64,18.7,1523800.0,15.1394,15.2125,15.1394,15.1882,1523800.0
2010-08-17 09:55:00,18.7,18.7,18.66,18.68,132000.0,15.1882,15.1882,15.1557,15.1719,132000.0
2010-08-17 10:00:00,18.69,18.75,18.68,18.71,412000.0,15.18,15.2288,15.1719,15.1963,412000.0
2010-08-17 10:05:00,18.71,18.72,18.69,18.71,211000.0,15.1963,15.2044,15.18,15.1963,211000.0
2010-08-17 10:10:00,18.71,18.72,18.67,18.72,528400.0,15.1963,15.2044,15.1638,15.2044,528400.0
2010-08-17 10:15:00,18.72,18.72,18.68,18.72,414200.0,15.2044,15.2044,15.1719,15.2044,414200.0
2010-08-17 10:20:00,18.72,18.75,18.7,18.73,179400.0,15.2044,15.2288,15.1882,15.2125,179400.0
2010-08-17 10:25:00,18.73,18.73,18.7,18.71,97000.0,15.2125,15.2125,15.1882,15.1963,97000.0
2010-08-17 10:30:00,18.71,18.74,18.7,18.74,231600.0,15.1963,15.2207,15.1882,15.2207,231600.0
2010-08-17 10:35:00,18.74,18.75,18.72,18.75,177800.0,15.2207,15.2288,15.2044,15.2288,177800.0
2010-08-17 10:40:00,18.75,18.75,18.73,18.74,191200.0,15.2288,15.2288,15.2125,15.2207,191200.0
2010-08-17 10:45:00,18.74,18.78,18.74,18.76,352800.0,15.2207,15.2531,15.2207,15.2369,352800.0
2010-08-17 10:50:00,18.76,18.8,18.76,18.78,278600.0,15.2369,15.2694,15.2369,15.2531,278600.0
2010-08-17 10:55:00,18.78,18.8,18.78,18.79,113400.0,15.2531,15.2694,15.2531,15.2613,113400.0
2010-08-17 11:00:00,18.79,18.82,18.79,18.81,235400.0,15.2613,15.2856,15.2613,15.2775,235400.0
2010-08-17 11:05:00,18.81,18.84,18.8,18.83,804000.0,15.2775,15.3019,15.2694,15.2938,804000.0
2010-08-17 11:10:00,18.84,18.89,18.84,18.89,610200.0,15.3019,15.3425,15.3019,15.3425,610200.0
2010-08-17 11:15:00,18.89,18.89,18.84,18.84,328600.0,15.3425,15.3425,15.3019,15.3019,328600.0
2010-08-17 11:20:00,18.84,18.86,18.83,18.85,51800.0,15.3019,15.3181,15.2938,15.31,51800.0
2010-08-17 11:25:00,18.85,18.86,18.84,18.84,272600.0,15.31,15.3181,15.3019,15.3019,272600.0
2010-08-17 11:30:00,18.84,18.86,18.84,18.85,218400.0,15.3019,15.3181,15.3019,15.31,218400.0
2010-08-17 11:35:00,18.85,18.87,18.85,18.86,57400.0,15.31,15.3262,15.31,15.3181,57400.0
2010-08-17 11:40:00,18.86,18.86,18.84,18.84,75200.0,15.3181,15.3181,15.3019,15.3019,75200.0
2010-08-17 11:45:00,18.84,18.85,18.84,18.85,77400.0,15.3019,15.31,15.3019,15.31,77400.0
2010-08-17 11:50:00,18.85,18.86,18.85,18.86,62200.0,15.31,15.3181,15.31,15.3181,62200.0
2010-08-17 11:55:00,18.86,18.86,18.84,18.85,98600.0,15.3181,15.3181,15.3019,15.31,98600.0
2010-08-17 12:00:00,18.85,18.86,18.84,18.86,49800.0,15.31,15.3181,15.3019,15.3181,49800.0
2010-08-17 12:05:00,18.86,18.86,18.83,18.83,63400.0,15.3181,15.3181,15.2938,15.2938,63400.0
2010-08-17 12:10:00,18.83,18.83,18.82,18.82,57600.0,15.2938,15.2938,15.2856,15.2856,57600.0
2010-08-17 12:15:00,18.82,18.83,18.78,18.78,358600.0,15.2856,15.2938,15.2531,15.2531,358600.0
2010-08-17 12:20:00,18.78,18.79,18.75,18.79,562200.0,15.2531,15.2613,15.2288,15.2613,562200.0
2010-08-17 12:25:00,18.78,18.79,18.77,18.77,25200.0,15.2531,15.2613,15.245,15.245,25200.0
2010-08-17 12:30:00,18.77,18.79,18.77,18.79,41200.0,15.245,15.2613,15.245,15.2613,41200.0
2010-08-17 12:35:00,18.79,18.8,18.79,18.8,6600.0,15.2613,15.2694,15.2613,15.2694,6600.0
2010-08-17 12:40:00,18.8,18.8,18.79,18.8,34000.0,15.2694,15.2694,15.2613,15.2694,34000.0
2010-08-17 12:45:00,18.8,18.81,18.78,18.81,71600.0,15.2694,15.2775,15.2531,15.2775,71600.0
2010-08-17 12:50:00,18.81,18.82,18.8,18.8,30400.0,15.2775,15.2856,15.2694,15.2694,30400.0
2010-08-17 12:55:00,18.8,18.8,18.79,18.79,17400.0,15.2694,15.2694,15.2613,15.2613,17400.0
2010-08-17 13:00:00,18.79,18.8,18.79,18.8,80800.0,15.2613,15.2694,15.2613,15.2694,80800.0
2010-08-17 13:05:00,18.8,18.82,18.8,18.82,75000.0,15.2694,15.2856,15.2694,15.2856,75000.0
2010-08-17 13:10:00,18.82,18.86,18.82,18.86,111200.0,15.2856,15.3181,15.2856,15.3181,111200.0
2010-08-17 13:15:00,18.86,18.9,18.86,18.89,148200.0,15.3181,15.3506,15.3181,15.3425,148200.0
2010-08-17 13:20:00,18.9,18.9,18.88,18.89,132800.0,15.3506,15.3506,15.3344,15.3425,132800.0
2010-08-17 13:25:00,18.89,18.9,18.88,18.89,27800.0,15.3425,15.3506,15.3344,15.3425,27800.0
2010-08-17 13:30:00,18.89,18.91,18.89,18.9,153800.0,15.3425,15.3587,15.3425,15.3506,153800.0
2010-08-17 13:35:00,18.9,18.91,18.9,18.9,123000.0,15.3506,15.3587,15.3506,15.3506,123000.0
2010-08-17 13:40:00,18.9,18.9,18.88,18.89,70000.0,15.3506,15.3506,15.3344,15.3425,70000.0
2010-08-17 13:45:00,18.9,18.9,18.89,18.89,84600.0,15.3506,15.3506,15.3425,15.3425,84600.0
2010-08-17 13:50:00,18.89,18.89,18.83,18.83,210400.0,15.3425,15.3425,15.2938,15.2938,210400.0
2010-08-17 13:55:00,18.83,18.84,18.82,18.83,714400.0,15.2938,15.3019,15.2856,15.2938,714400.0
2010-08-17 14:00:00,18.84,18.9,18.84,18.89,401200.0,15.3019,15.3506,15.3019,15.3425,401200.0
2010-08-17 14:05:00,18.89,18.89,18.86,18.88,202800.0,15.3425,15.3425,15.3181,15.3344,202800.0
2010-08-17 14:10:00,18.88,18.9,18.86,18.87,142400.0,15.3344,15.3506,15.3181,15.3262,142400.0
2010-08-17 14:15:00,18.88,18.88,18.86,18.86,221400.0,15.3344,15.3344,15.3181,15.3181,221400.0
2010-08-17 14:20:00,18.85,18.87,18.85,18.87,46400.0,15.31,15.3262,15.31,15.3262,46400.0
2010-08-17 14:25:00,18.87,18.87,18.84,18.84,380400.0,15.3262,15.3262,15.3019,15.3019,380400.0
2010-08-17 14:30:00,18.84,18.85,18.83,18.83,238000.0,15.3019,15.31,15.2938,15.2938,238000.0
2010-08-17 14:35:00,18.83,18.83,18.81,18.81,59800.0,15.2938,15.2938,15.2775,15.2775,59800.0
2010-08-17 14:40:00,18.81,18.84,18.81,18.83,189000.0,15.2775,15.3019,15.2775,15.2938,189000.0
2010-08-17 14:45:00,18.83,18.83,18.82,18.83,62200.0,15.2938,15.2938,15.2856,15.2938,62200.0
2010-08-17 14:50:00,18.83,18.84,18.82,18.84,40400.0,15.2938,15.3019,15.2856,15.3019,40400.0
2010-08-17 14:55:00,18.84,18.84,18.8,18.81,60800.0,15.3019,15.3019,15.2694,15.2775,60800.0
2010-08-17 15:00:00,18.81,18.81,18.79,18.79,566200.0,15.2775,15.2775,15.2613,15.2613,566200.0
2010-08-17 15:05:00,18.79,18.82,18.79,18.82,1030400.0,15.2613,15.2856,15.2613,15.2856,1030400.0
2010-08-17 15:10:00,18.82,18.82,18.78,18.8,80400.0,15.2856,15.2856,15.2531,15.2694,80400.0
2010-08-17 15:15:00,18.79,18.82,18.79,18.8,745800.0,15.2613,15.2856,15.2613,15.2694,745800.0
2010-08-17 15:20:00,18.8,18.84,18.8,18.84,218800.0,15.2694,15.3019,15.2694,15.3019,218800.0
2010-08-17 15:25:00,18.83,18.84,18.81,18.83,223000.0,15.2938,15.3019,15.2775,15.2938,223000.0
2010-08-17 15:30:00,18.83,18.83,18.8,18.8,390600.0,15.2938,15.2938,15.2694,15.2694,390600.0
2010-08-17 15:35:00,18.8,18.8,18.77,18.78,346600.0,15.2694,15.2694,15.245,15.2531,346600.0
2010-08-17 15:40:00,18.78,18.78,18.75,18.76,500000.0,15.2531,15.2531,15.2288,15.2369,500000.0
2010-08-17 15:45:00,18.76,18.76,18.73,18.74,363000.0,15.2369,15.2369,15.2125,15.2207,363000.0
2010-08-17 15:50:00,18.74,18.75,18.72,18.72,693600.0,15.2207,15.2288,15.2044,15.2044,693600.0
2010-08-17 15:55:00,18.72,18.72,18.7,18.71,1428800.0,15.2044,15.2044,15.1882,15.1963,1428800.0
2010-08-18 09:30:00,18.72,18.72,18.62,18.65,212400.0,15.2044,15.2044,15.1232,15.1476,212400.0
2010-08-18 09:35:00,18.64,18.7,18.63,18.68,423000.0,15.1394,15.1882,15.1313,15.1719,423000.0
2010-08-18 09:40:00,18.68,18.73,18.65,18.67,441800.0,15.1719,15.2125,15.1476,15.1638,441800.0
2010-08-18 09:45:00,18.66,18.67,18.62,18.65,289600.0,15.1557,15.1638,15.1232,15.1476,289600.0
2010-08-18 09:50:00,18.65,18.66,18.61,18.65,262800.0,15.1476,15.1557,15.1151,15.1476,262800.0
2010-08-18 09:55:00,18.66,18.68,18.64,18.68,125400.0,15.1557,15.1719,15.1394,15.1719,125400.0
2010-08-18 10:00:00,18.68,18.73,18.66,18.71,334200.0,15.1719,15.2125,15.1557,15.1963,334200.0
2010-08-18 10:05:00,18.72,18.74,18.7,18.7,197000.0,15.2044,15.2207,15.1882,15.1882,197000.0
2010-08-18 10:10:00,18.7,18.77,18.7,18.75,404200.0,15.1882,15.245,15.1882,15.2288,404200.0
2010-08-18 10:15:00,18.75,18.77,18.74,18.74,241800.0,15.2288,15.245,15.2207,15.2207,241800.0
2010-08-18 10:20:00,18.74,18.75,18.68,18.71,223600.0,15.2207,15.2288,15.1719,15.1963,223600.0
2010-08-18 10:25:00,18.7,18.7,18.67,18.68,63800.0,15.1882,15.1882,15.1638,15.1719,63800.0
2010-08-18 10:30:00,18.68,18.71,18.68,18.71,106000.0,15.1719,15.1963,15.1719,15.1963,106000.0
2010-08-18 10:35:00,18.7,18.75,18.7,18.72,171200.0,15.1882,15.2288,15.1882,15.2044,171200.0
2010-08-18 10:40:00,18.72,18.73,18.71,18.72,343600.0,15.2044,15.2125,15.1963,15.2044,343600.0
2010-08-18 10:45:00,18.72,18.73,18.68,18.7,135800.0,15.2044,15.2125,15.1719,15.1882,135800.0
2010-08-18 10:50:00,18.71,18.72,18.68,18.72,127400.0,15.1963,15.2044,15.1719,15.2044,127400.0
2010-08-18 10:55:00,18.71,18.76,18.7,18.76,123200.0,15.1963,15.2369,15.1882,15.2369,123200.0
2010-08-18 11:00:00,18.76,18.85,18.76,18.84,942000.0,15.2369,15.31,15.2369,15.3019,942000.0
2010-08-18 11:05:00,18.84,18.88,18.84,18.84,565800.0,15.3019,15.3344,15.3019,15.3019,565800.0
2010-08-18 11:10:00,18.85,18.86,18.84,18.86,384400.0,15.31,15.3181,15.3019,15.3181,384400.0
2010-08-18 11:15:00,18.86,18.86,18.82,18.84,472000.0,15.3181,15.3181,15.2856,15.3019,472000.0
2010-08-18 11:20:00,18.84,18.87,18.84,18.87,190200.0,15.3019,15.3262,15.3019,15.3262,190200.0
2010-08-18 11:25:00,18.87,18.89,18.85,18.85,101200.0,15.3262,15.3425,15.31,15.31,101200.0
2010-08-18 11:30:00,18.86,18.88,18.86,18.88,164200.0,15.3181,15.3344,15.3181,15.3344,164200.0
2010-08-18 11:35:00,18.88,18.91,18.87,18.9,205800.0,15.3344,15.3587,15.3262,15.3506,205800.0
2010-08-18 11:40:00,18.9,18.93,18.9,18.93,88600.0,15.3506,15.375,15.3506,15.375,88600.0
2010-08-18 11:45:00,18.93,18.98,18.91,18.98,143600.0,15.375,15.4156,15.3587,15.4156,143600.0
2010-08-18 11:50:00,18.98,18.99,18.95,18.97,321400.0,15.4156,15.4237,15.3912,15.4075,321400.0
2010-08-18 11:55:00,18.97,18.98,18.95,18.96,70000.0,15.4075,15.4156,15.3912,15.3993,70000.0
2010-08-18 12:00:00,18.95,18.95,18.93,18.93,60000.0,15.3912,15.3912,15.375,15.375,60000.0
2010-08-18 12:05:00,18.93,18.96,18.93,18.94,140000.0,15.375,15.3993,15.375,15.3831,140000.0
2010-08-18 12:10:00,18.94,18.96,18.93,18.95,61200.0,15.3831,15.3993,15.375,15.3912,61200.0
2010-08-18 12:15:00,18.95,18.97,18.94,18.97,36000.0,15.3912,15.4075,15.3831,15.4075,36000.0
2010-08-18 12:20:00,18.97,18.98,18.95,18.95,76800.0,15.4075,15.4156,15.3912,15.3912,76800.0
2010-08-18 12:25:00,18.95,18.98,18.95,18.98,39000.0,15.3912,15.4156,15.3912,15.4156,39000.0
2010-08-18 12:30:00,18.98,18.99,18.97,18.97,88800.0,15.4156,15.4237,15.4075,15.4075,88800.0
2010-08-18 12:35:00,18.97,18.97,18.93,18.96,79600.0,15.4075,15.4075,15.375,15.3993,79600.0
2010-08-18 12:40:00,18.96,18.99,18.96,18.98,37800.0,15.3993,15.4237,15.3993,15.4156,37800.0
2010-08-18 12:45:00,18.97,19.0,18.97,19.0,87200.0,15.4075,15.4318,15.4075,15.4318,87200.0
2010-08-18 12:50:00,19.0,19.05,19.0,19.04,261800.0,15.4318,15.4724,15.4318,15.4643,261800.0
2010-08-18 12:55:00,19.05,19.07,19.03,19.03,354400.0,15.4724,15.4887,15.4562,15.4562,354400.0
2010-08-18 13:00:00,19.04,19.05,19.02,19.04,81600.0,15.4643,15.4724,15.4481,15.4643,81600.0
2010-08-18 13:05:00,19.04,19.07,19.04,19.06,159600.0,15.4643,15.4887,15.4643,15.4806,159600.0
2010-08-18 13:10:00,19.06,19.07,19.02,19.03,251800.0,15.4806,15.4887,15.4481,15.4562,251800.0
2010-08-18 13:15:00,19.03,19.04,19.01,19.03,102600.0,15.4562,15.4643,15.4399,15.4562,102600.0
2010-08-18 13:20:00,19.04,19.04,19.01,19.01,181200.0,15.4643,15.4643,15.4399,15.4399,181200.0
2010-08-18 13:25:00,19.01,19.03,19.0,19.03,270800.0,15.4399,15.4562,15.4318,15.4562,270800.0
2010-08-18 13:30:00,19.03,19.04,19.03,19.04,94200.0,15.4562,15.4643,15.4562,15.4643,94200.0
2010-08-18 13:35:00,19.04,19.04,19.0,19.0,77000.0,15.4643,15.4643,15.4318,15.4318,77000.0
2010-08-18 13:40:00,19.0,19.02,19.0,19.02,102200.0,15.4318,15.4481,15.4318,15.4481,102200.0
2010-08-18 13:45:00,19.02,19.03,19.01,19.03,55400.0,15.4481,15.4562,15.4399,15.4562,55400.0
2010-08-18 13:50:00,19.03,19.03,19.02,19.03,23800.0,15.4562,15.4562,15.4481,15.4562,23800.0
2010-08-18 13:55:00,19.03,19.04,19.02,19.04,55600.0,15.4562,15.4643,15.4481,15.4643,55600.0
2010-08-18 14:00:00,19.03,19.05,19.02,19.02,118800.0,15.4562,15.4724,15.4481,15.4481,118800.0
2010-08-18 14:05:00,19.02,19.02,18.98,18.99,149200.0,15.4481,15.4481,15.4156,15.4237,149200.0
2010-08-18 14:10:00,18.99,19.0,18.98,19.0,138200.0,15.4237,15.4318,15.4156,15.4318,138200.0
2010-08-18 14:15:00,19.0,19.0,18.98,18.99,79600.0,15.4318,15.4318,15.4156,15.4237,79600.0
2010-08-18 14:20:00,18.99,19.01,18.99,18.99,59800.0,15.4237,15.4399,15.4237,15.4237,59800.0
2010-08-18 14:25:00,18.99,19.02,18.99,19.0,123400.0,15.4237,15.4481,15.4237,15.4318,123400.0
2010-08-18 14:30:00,19.0,19.02,19.0,19.0,42200.0,15.4318,15.4481,15.4318,15.4318,42200.0
2010-08-18 14:35:00,19.0,19.03,19.0,19.03,82000.0,15.4318,15.4562,15.4318,15.4562,82000.0
2010-08-18 14:40:00,19.03,19.05,19.02,19.02,84200.0,15.4562,15.4724,15.4481,15.4481,84200.0
2010-08-18 14:45:00,19.02,19.02,18.98,19.0,510000.0,15.4481,15.4481,15.4156,15.4318,510000.0
2010-08-18 14:50:00,18.99,19.0,18.98,18.99,111400.0,15.4237,15.4318,15.4156,15.4237,111400.0
2010-08-18 14:55:00,18.99,19.0,18.98,18.99,116200.0,15.4237,15.4318,15.4156,15.4237,116200.0
2010-08-18 15:00:00,19.0,19.01,18.99,18.99,83600.0,15.4318,15.4399,15.4237,15.4237,83600.0
2010-08-18 15:05:00,18.99,18.99,18.96,18.96,150000.0,15.4237,15.4237,15.3993,15.3993,150000.0
2010-08-18 15:10:00,18.97,18.97,18.93,18.95,309600.0,15.4075,15.4075,15.375,15.3912,309600.0
2010-08-18 15:15:00,18.95,18.96,18.94,18.95,193600.0,15.3912,15.3993,15.3831,15.3912,193600.0
2010-08-18 15:20:00,18.96,18.96,18.92,18.93,122600.0,15.3993,15.3993,15.3669,15.375,122600.0
2010-08-18 15:25:00,18.93,18.94,18.92,18.93,268400.0,15.375,15.3831,15.3669,15.375,268400.0
2010-08-18 15:30:00,18.93,18.97,18.92,18.96,219400.0,15.375,15.4075,15.3669,15.3993,219400.0
2010-08-18 15:35:00,18.96,18.96,18.93,18.93,300600.0,15.3993,15.3993,15.375,15.375,300600.0
2010-08-18 15:40:00,18.93,18.95,18.93,18.94,513600.0,15.375,15.3912,15.375,15.3831,513600.0
2010-08-18 15:45:00,18.94,18.95,18.93,18.94,228400.0,15.3831,15.3912,15.375,15.3831,228400.0
2010-08-18 15:50:00,18.95,18.96,18.93,18.95,551200.0,15.3912,15.3993,15.375,15.3912,551200.0
2010-08-18 15:55:00,18.95,18.97,18.94,18.95,1085800.0,15.3912,15.4075,15.3831,15.3912,1085800.0
2010-08-19 09:30:00,18.88,18.97,18.85,18.96,422200.0,15.3344,15.4075,15.31,15.3993,422200.0
2010-08-19 09:35:00,18.97,19.06,18.97,19.04,385400.0,15.4075,15.4806,15.4075,15.4643,385400.0
2010-08-19 09:40:00,19.04,19.08,19.02,19.07,422600.0,15.4643,15.4968,15.4481,15.4887,422600.0
2010-08-19 09:45:00,19.07,19.07,19.01,19.02,499800.0,15.4887,15.4887,15.4399,15.4481,499800.0
2010-08-19 09:50:00,19.02,19.02,18.93,18.95,764000.0,15.4481,15.4481,15.375,15.3912,764000.0
2010-08-19 09:55:00,18.95,18.99,18.93,18.96,349000.0,15.3912,15.4237,15.375,15.3993,349000.0
2010-08-19 10:00:00,18.96,18.97,18.74,18.77,1422200.0,15.3993,15.4075,15.2207,15.245,1422200.0
2010-08-19 10:05:00,18.77,18.79,18.74,18.78,792600.0,15.245,15.2613,15.2207,15.2531,792600.0
2010-08-19 10:10:00,18.77,18.88,18.77,18.86,657600.0,15.245,15.3344,15.245,15.3181,657600.0
2010-08-19 10:15:00,18.86,18.94,18.86,18.93,634000.0,15.3181,15.3831,15.3181,15.375,634000.0
2010-08-19 10:20:00,18.93,18.95,18.88,18.9,611400.0,15.375,15.3912,15.3344,15.3506,611400.0
2010-08-19 10:25:00,18.9,18.9,18.83,18.85,99200.0,15.3506,15.3506,15.2938,15.31,99200.0
2010-08-19 10:30:00,18.85,18.86,18.81,18.83,656800.0,15.31,15.3181,15.2775,15.2938,656800.0
2010-08-19 10:35:00,18.84,18.84,18.78,18.79,857000.0,15.3019,15.3019,15.2531,15.2613,857000.0
2010-08-19 10:40:00,18.79,18.81,18.76,18.78,682400.0,15.2613,15.2775,15.2369,15.2531,682400.0
2010-08-19 10:45:00,18.78,18.78,18.73,18.75,575800.0,15.2531,15.2531,15.2125,15.2288,575800.0
2010-08-19 10:50:00,18.75,18.76,18.71,18.72,268800.0,15.2288,15.2369,15.1963,15.2044,268800.0
2010-08-19 10:55:00,18.72,18.73,18.71,18.72,884000.0,15.2044,15.2125,15.1963,15.2044,884000.0
2010-08-19 11:00:00,18.72,18.73,18.67,18.67,710800.0,15.2044,15.2125,15.1638,15.1638,710800.0
2010-08-19 11:05:00,18.67,18.69,18.67,18.68,181400.0,15.1638,15.18,15.1638,15.1719,181400.0
2010-08-19 11:10:00,18.68,18.72,18.67,18.67,242600.0,15.1719,15.2044,15.1638,15.1638,242600.0
2010-08-19 11:15:00,18.67,18.71,18.67,18.7,88600.0,15.1638,15.1963,15.1638,15.1882,88600.0
2010-08-19 11:20:00,18.71,18.73,18.69,18.71,155400.0,15.1963,15.2125,15.18,15.1963,155400.0
2010-08-19 11:25:00,18.71,18.72,18.7,18.71,52400.0,15.1963,15.2044,15.1882,15.1963,52400.0
2010-08-19 11:30:00,18.71,18.71,18.65,18.67,190200.0,15.1963,15.1963,15.1476,15.1638,190200.0
2010-08-19 11:35:00,18.67,18.67,18.62,18.65,314200.0,15.1638,15.1638,15.1232,15.1476,314200.0
2010-08-19 11:40:00,18.65,18.65,18.59,18.59,171800.0,15.1476,15.1476,15.0988,15.0988,171800.0
2010-08-19 11:45:00,18.59,18.61,18.58,18.58,235000.0,15.0988,15.1151,15.0907,15.0907,235000.0
2010-08-19 11:50:00,18.58,18.59,18.56,18.57,299200.0,15.0907,15.0988,15.0745,15.0826,299200.0
2010-08-19 11:55:00,18.57,18.59,18.56,18.59,310600.0,15.0826,15.0988,15.0745,15.0988,310600.0
2010-08-19 12:00:00,18.59,18.63,18.59,18.61,330000.0,15.0988,15.1313,15.0988,15.1151,330000.0
2010-08-19 12:05:00,18.61,18.63,18.59,18.63,367400.0,15.1151,15.1313,15.0988,15.1313,367400.0
2010-08-19 12:10:00,18.63,18.63,18.6,18.6,100000.0,15.1313,15.1313,15.1069,15.1069,100000.0
2010-08-19 12:15:00,18.6,18.67,18.6,18.67,300600.0,15.1069,15.1638,15.1069,15.1638,300600.0
2010-08-19 12:20:00,18.67,18.68,18.66,18.67,117800.0,15.1638,15.1719,15.1557,15.1638,117800.0
2010-08-19 12:25:00,18.67,18.67,18.66,18.67,89800.0,15.1638,15.1638,15.1557,15.1638,89800.0
2010-08-19 12:30:00,18.67,18.71,18.67,18.71,224000.0,15.1638,15.1963,15.1638,15.1963,224000.0
2010-08-19 12:35:00,18.71,18.73,18.71,18.72,781000.0,15.1963,15.2125,15.1963,15.2044,781000.0
2010-08-19 12:40:00,18.72,18.74,18.72,18.74,112000.0,15.2044,15.2207,15.2044,15.2207,112000.0
2010-08-19 12:45:00,18.74,18.75,18.73,18.74,65800.0,15.2207,15.2288,15.2125,15.2207,65800.0
2010-08-19 12:50:00,18.73,18.74,18.71,18.71,165600.0,15.2125,15.2207,15.1963,15.1963,165600.0
2010-08-19 12:55:00,18.71,18.75,18.7,18.75,201200.0,15.1963,15.2288,15.1882,15.2288,201200.0
2010-08-19 13:00:00,18.75,18.77,18.74,18.76,116000.0,15.2288,15.245,15.2207,15.2369,116000.0
2010-08-19 13:05:00,18.76,18.76,18.73,18.74,179200.0,15.2369,15.2369,15.2125,15.2207,179200.0
2010-08-19 13:10:00,18.74,18.75,18.73,18.74,138400.0,15.2207,15.2288,15.2125,15.2207,138400.0
2010-08-19 13:15:00,18.74,18.75,18.71,18.75,201400.0,15.2207,15.2288,15.1963,15.2288,201400.0
2010-08-19 13:20:00,18.75,18.76,18.73,18.74,87600.0,15.2288,15.2369,15.2125,15.2207,87600.0
2010-08-19 13:25:00,18.74,18.74,18.72,18.73,27200.0,15.2207,15.2207,15.2044,15.2125,27200.0
2010-08-19 13:30:00,18.72,18.73,18.7,18.71,351800.0,15.2044,15.2125,15.1882,15.1963,351800.0
2010-08-19 13:35:00,18.71,18.75,18.7,18.74,92200.0,15.1963,15.2288,15.1882,15.2207,92200.0
2010-08-19 13:40:00,18.74,18.74,18.72,18.72,74400.0,15.2207,15.2207,15.2044,15.2044,74400.0
2010-08-19 13:45:00,18.72,18.73,18.72,18.73,48600.0,15.2044,15.2125,15.2044,15.2125,48600.0
2010-08-19 13:50:00,18.73,18.73,18.71,18.71,30600.0,15.2125,15.2125,15.1963,15.1963,30600.0
2010-08-19 13:55:00,18.71,18.72,18.69,18.7,47200.0,15.1963,15.2044,15.18,15.1882,47200.0
2010-08-19 14:00:00,18.7,18.71,18.67,18.68,218200.0,15.1882,15.1963,15.1638,15.1719,218200.0
2010-08-19 14:05:00,18.68,18.68,18.66,18.68,262800.0,15.1719,15.1719,15.1557,15.1719,262800.0
2010-08-19 14:10:00,18.68,18.7,18.68,18.7,76000.0,15.1719,15.1882,15.1719,15.1882,76000.0
2010-08-19 14:15:00,18.7,18.7,18.68,18.69,32400.0,15.1882,15.1882,15.1719,15.18,32400.0
2010-08-19 14:20:00,18.69,18.73,18.69,18.72,168000.0,15.18,15.2125,15.18,15.2044,168000.0
2010-08-19 14:25:00,18.72,18.72,18.7,18.7,51600.0,15.2044,15.2044,15.1882,15.1882,51600.0
2010-08-19 14:30:00,18.7,18.75,18.7,18.74,224200.0,15.1882,15.2288,15.1882,15.2207,224200.0
2010-08-19 14:35:00,18.74,18.75,18.72,18.72,186400.0,15.2207,15.2288,15.2044,15.2044,186400.0
2010-08-19 14:40:00,18.72,18.73,18.69,18.72,288200.0,15.2044,15.2125,15.18,15.2044,288200.0
2010-08-19 14:45:00,18.72,18.73,18.71,18.72,107600.0,15.2044,15.2125,15.1963,15.2044,107600.0
2010-08-19 14:50:00,18.72,18.73,18.7,18.71,582800.0,15.2044,15.2125,15.1882,15.1963,582800.0
2010-08-19 14:55:00,18.71,18.72,18.7,18.71,198800.0,15.1963,15.2044,15.1882,15.1963,198800.0
2010-08-19 15:00:00,18.71,18.71,18.68,18.7,216400.0,15.1963,15.1963,15.1719,15.1882,216400.0
2010-08-19 15:05:00,18.7,18.73,18.68,18.72,104200.0,15.1882,15.2125,15.1719,15.2044,104200.0
2010-08-19 15:10:00,18.72,18.77,18.71,18.76,116800.0,15.2044,15.245,15.1963,15.2369,116800.0
2010-08-19 15:15:00,18.76,18.82,18.76,18.78,161800.0,15.2369,15.2856,15.2369,15.2531,161800.0
2010-08-19 15:20:00,18.79,18.81,18.78,18.81,286600.0,15.2613,15.2775,15.2531,15.2775,286600.0
2010-08-19 15:25:00,18.81,18.81,18.75,18.75,347800.0,15.2775,15.2775,15.2288,15.2288,347800.0
2010-08-19 15:30:00,18.75,18.79,18.75,18.79,183600.0,15.2288,15.2613,15.2288,15.2613,183600.0
2010-08-19 15:35:00,18.79,18.79,18.74,18.75,441800.0,15.2613,15.2613,15.2207,15.2288,441800.0
2010-08-19 15:40:00,18.75,18.78,18.74,18.75,761400.0,15.2288,15.2531,15.2207,15.2288,761400.0
2010-08-19 15:45:00,18.75,18.75,18.72,18.72,430000.0,15.2288,15.2288,15.2044,15.2044,430000.0
2010-08-19 15:50:00,18.72,18.73,18.71,18.72,411400.0,15.2044,15.2125,15.1963,15.2044,411400.0
2010-08-19 15:55:00,18.73,18.73,18.68,18.7,949600.0,15.2125,15.2125,15.1719,15.1882,949600.0
2010-08-20 09:30:00,18.65,18.67,18.61,18.67,214800.0,15.1476,15.1638,15.1151,15.1638,214800.0
2010-08-20 09:35:00,18.66,18.7,18.61,18.61,349600.0,15.1557,15.1882,15.1151,15.1151,349600.0
2010-08-20 09:40:00,18.61,18.64,18.59,18.6,337800.0,15.1151,15.1394,15.0988,15.1069,337800.0
2010-08-20 09:45:00,18.6,18.6,18.53,18.56,213600.0,15.1069,15.1069,15.0501,15.0745,213600.0
2010-08-20 09:50:00,18.55,18.57,18.53,18.57,158800.0,15.0663,15.0826,15.0501,15.0826,158800.0
2010-08-20 09:55:00,18.58,18.6,18.56,18.59,280000.0,15.0907,15.1069,15.0745,15.0988,280000.0
2010-08-20 10:00:00,18.59,18.63,18.59,18.63,315600.0,15.0988,15.1313,15.0988,15.1313,315600.0
2010-08-20 10:05:00,18.63,18.64,18.56,18.58,190600.0,15.1313,15.1394,15.0745,15.0907,190600.0
2010-08-20 10:10:00,18.58,18.59,18.53,18.54,137400.0,15.0907,15.0988,15.0501,15.0582,137400.0
2010-08-20 10:15:00,18.54,18.58,18.54,18.56,104200.0,15.0582,15.0907,15.0582,15.0745,104200.0
2010-08-20 10:20:00,18.56,18.57,18.54,18.57,105600.0,15.0745,15.0826,15.0582,15.0826,105600.0
2010-08-20 10:25:00,18.57,18.57,18.54,18.55,68600.0,15.0826,15.0826,15.0582,15.0663,68600.0
2010-08-20 10:30:00,18.55,18.57,18.55,18.57,147400.0,15.0663,15.0826,15.0663,15.0826,147400.0
2010-08-20 10:35:00,18.57,18.58,18.56,18.57,107800.0,15.0826,15.0907,15.0745,15.0826,107800.0
2010-08-20 10:40:00,18.57,18.61,18.57,18.59,156600.0,15.0826,15.1151,15.0826,15.0988,156600.0
2010-08-20 10:45:00,18.58,18.6,18.57,18.57,85400.0,15.0907,15.1069,15.0826,15.0826,85400.0
2010-08-20 10:50:00,18.57,18.58,18.55,18.55,161800.0,15.0826,15.0907,15.0663,15.0663,161800.0
2010-08-20 10:55:00,18.55,18.56,18.54,18.55,92400.0,15.0663,15.0745,15.0582,15.0663,92400.0
2010-08-20 11:00:00,18.55,18.55,18.54,18.54,36400.0,15.0663,15.0663,15.0582,15.0582,36400.0
2010-08-20 11:05:00,18.54,18.57,18.52,18.57,118600.0,15.0582,15.0826,15.042,15.0826,118600.0
2010-08-20 11:10:00,18.57,18.57,18.53,18.54,83400.0,15.0826,15.0826,15.0501,15.0582,83400.0
2010-08-20 11:15:00,18.54,18.55,18.52,18.53,126200.0,15.0582,15.0663,15.042,15.0501,126200.0
2010-08-20 11:20:00,18.53,18.55,18.51,18.51,171000.0,15.0501,15.0663,15.0338,15.0338,171000.0
2010-08-20 11:25:00,18.51,18.52,18.47,18.5,476600.0,15.0338,15.042,15.0014,15.0257,476600.0
2010-08-20 11:30:00,18.5,18.52,18.49,18.51,65000.0,15.0257,15.042,15.0176,15.0338,65000.0
2010-08-20 11:35:00,18.5,18.51,18.43,18.46,364000.0,15.0257,15.0338,14.9689,14.9932,364000.0
2010-08-20 11:40:00,18.46,18.49,18.45,18.49,185600.0,14.9932,15.0176,14.9851,15.0176,185600.0
2010-08-20 11:45:00,18.48,18.49,18.46,18.46,44000.0,15.0095,15.0176,14.9932,14.9932,44000.0
2010-08-20 11:50:00,18.46,18.46,18.42,18.43,315400.0,14.9932,14.9932,14.9608,14.9689,315400.0
2010-08-20 11:55:00,18.43,18.43,18.41,18.43,107200.0,14.9689,14.9689,14.9526,14.9689,107200.0
2010-08-20 12:00:00,18.43,18.46,18.43,18.46,235200.0,14.9689,14.9932,14.9689,14.9932,235200.0
2010-08-20 12:05:00,18.46,18.47,18.46,18.47,42400.0,14.9932,15.0014,14.9932,15.0014,42400.0
2010-08-20 12:10:00,18.47,18.48,18.46,18.47,46800.0,15.0014,15.0095,14.9932,15.0014,46800.0
2010-08-20 12:15:00,18.47,18.48,18.46,18.48,33400.0,15.0014,15.0095,14.9932,15.0095,33400.0
2010-08-20 12:20:00,18.48,18.55,18.48,18.55,236600.0,15.0095,15.0663,15.0095,15.0663,236600.0
2010-08-20 12:25:00,18.54,18.54,18.5,18.51,117200.0,15.0582,15.0582,15.0257,15.0338,117200.0
2010-08-20 12:30:00,18.52,18.52,18.5,18.5,102600.0,15.042,15.042,15.0257,15.0257,102600.0
2010-08-20 12:35:00,18.5,18.5,18.5,18.5,10200.0,15.0257,15.0257,15.0257,15.0257,10200.0
2010-08-20 12:40:00,18.5,18.5,18.49,18.5,69000.0,15.0257,15.0257,15.0176,15.0257,69000.0
2010-08-20 12:45:00,18.5,18.5,18.49,18.49,76600.0,15.0257,15.0257,15.0176,15.0176,76600.0
2010-08-20 12:50:00,18.49,18.53,18.49,18.52,49400.0,15.0176,15.0501,15.0176,15.042,49400.0
2010-08-20 12:55:00,18.53,18.53,18.5,18.5,449200.0,15.0501,15.0501,15.0257,15.0257,449200.0
2010-08-20 13:00:00,18.5,18.54,18.5,18.53,127600.0,15.0257,15.0582,15.0257,15.0501,127600.0
2010-08-20 13:05:00,18.53,18.54,18.51,18.54,136800.0,15.0501,15.0582,15.0338,15.0582,136800.0
2010-08-20 13:10:00,18.54,18.54,18.51,18.52,142800.0,15.0582,15.0582,15.0338,15.042,142800.0
2010-08-20 13:15:00,18.52,18.52,18.52,18.52,45000.0,15.042,15.042,15.042,15.042,45000.0
2010-08-20 13:20:00,18.52,18.54,18.51,18.54,26600.0,15.042,15.0582,15.0338,15.0582,26600.0
2010-08-20 13:25:00,18.54,18.56,18.54,18.54,211800.0,15.0582,15.0745,15.0582,15.0582,211800.0
2010-08-20 13:30:00,18.54,18.54,18.53,18.53,32200.0,15.0582,15.0582,15.0501,15.0501,32200.0
2010-08-20 13:35:00,18.53,18.53,18.5,18.52,45400.0,15.0501,15.0501,15.0257,15.042,45400.0
2010-08-20 13:40:00,18.52,18.53,18.52,18.53,30400.0,15.042,15.0501,15.042,15.0501,30400.0
2010-08-20 13:45:00,18.53,18.54,18.53,18.54,33400.0,15.0501,15.0582,15.0501,15.0582,33400.0
2010-08-20 13:50:00,18.54,18.57,18.54,18.56,111400.0,15.0582,15.0826,15.0582,15.0745,111400.0
2010-08-20 13:55:00,18.56,18.56,18.54,18.55,106200.0,15.0745,15.0745,15.0582,15.0663,106200.0
2010-08-20 14:00:00,18.56,18.56,18.54,18.54,270600.0,15.0745,15.0745,15.0582,15.0582,270600.0
2010-08-20 14:05:00,18.54,18.56,18.54,18.55,96800.0,15.0582,15.0745,15.0582,15.0663,96800.0
2010-08-20 14:10:00,18.55,18.58,18.55,18.58,66400.0,15.0663,15.0907,15.0663,15.0907,66400.0
2010-08-20 14:15:00,18.59,18.61,18.59,18.6,473800.0,15.0988,15.1151,15.0988,15.1069,473800.0
2010-08-20 14:20:00,18.61,18.63,18.6,18.6,266400.0,15.1151,15.1313,15.1069,15.1069,266400.0
2010-08-20 14:25:00,18.61,18.61,18.6,18.6,158800.0,15.1151,15.1151,15.1069,15.1069,158800.0
2010-08-20 14:30:00,18.6,18.65,18.6,18.64,441400.0,15.1069,15.1476,15.1069,15.1394,441400.0
2010-08-20 14:35:00,18.65,18.67,18.64,18.65,189800.0,15.1476,15.1638,15.1394,15.1476,189800.0
2010-08-20 14:40:00,18.65,18.66,18.64,18.66,259800.0,15.1476,15.1557,15.1394,15.1557,259800.0
2010-08-20 14:45:00,18.66,18.68,18.65,18.66,302400.0,15.1557,15.1719,15.1476,15.1557,302400.0
2010-08-20 14:50:00,18.66,18.71,18.66,18.7,579000.0,15.1557,15.1963,15.1557,15.1882,579000.0
2010-08-20 14:55:00,18.7,18.71,18.67,18.68,283400.0,15.1882,15.1963,15.1638,15.1719,283400.0
2010-08-20 15:00:00,18.68,18.68,18.66,18.68,89800.0,15.1719,15.1719,15.1557,15.1719,89800.0
2010-08-20 15:05:00,18.68,18.68,18.67,18.68,52200.0,15.1719,15.1719,15.1638,15.1719,52200.0
2010-08-20 15:10:00,18.69,18.72,18.68,18.72,195200.0,15.18,15.2044,15.1719,15.2044,195200.0
2010-08-20 15:15:00,18.72,18.72,18.69,18.7,145000.0,15.2044,15.2044,15.18,15.1882,145000.0
2010-08-20 15:20:00,18.7,18.7,18.67,18.68,279800.0,15.1882,15.1882,15.1638,15.1719,279800.0
2010-08-20 15:25:00,18.68,18.7,18.68,18.69,109400.0,15.1719,15.1882,15.1719,15.18,109400.0
2010-08-20 15:30:00,18.7,18.73,18.69,18.72,184200.0,15.1882,15.2125,15.18,15.2044,184200.0
2010-08-20 15:35:00,18.72,18.73,18.7,18.71,276200.0,15.2044,15.2125,15.1882,15.1963,276200.0
2010-08-20 15:40:00,18.71,18.74,18.71,18.72,265600.0,15.1963,15.2207,15.1963,15.2044,265600.0
2010-08-20 15:45:00,18.72,18.73,18.7,18.71,191600.0,15.2044,15.2125,15.1882,15.1963,191600.0
2010-08-20 15:50:00,18.71,18.73,18.71,18.72,484600.0,15.1963,15.2125,15.1963,15.2044,484600.0
2010-08-20 15:55:00,18.72,18.74,18.71,18.72,739400.0,15.2044,15.2207,15.1963,15.2044,739400.0
2010-08-23 09:30:00,18.79,18.87,18.79,18.86,260800.0,15.2613,15.3262,15.2613,15.3181,260800.0
2010-08-23 09:35:00,18.86,18.98,18.86,18.98,555800.0,15.3181,15.4156,15.3181,15.4156,555800.0
2010-08-23 09:40:00,18.98,19.0,18.85,18.89,379200.0,15.4156,15.4318,15.31,15.3425,379200.0
2010-08-23 09:45:00,18.89,18.93,18.89,18.92,168800.0,15.3425,15.375,15.3425,15.3669,168800.0
2010-08-23 09:50:00,18.93,18.94,18.89,18.9,211000.0,15.375,15.3831,15.3425,15.3506,211000.0
2010-08-23 09:55:00,18.9,18.9,18.83,18.85,326600.0,15.3506,15.3506,15.2938,15.31,326600.0
2010-08-23 10:00:00,18.85,18.85,18.78,18.78,156000.0,15.31,15.31,15.2531,15.2531,156000.0
2010-08-23 10:05:00,18.78,18.79,18.72,18.74,140800.0,15.2531,15.2613,15.2044,15.2207,140800.0
2010-08-23 10:10:00,18.74,18.74,18.7,18.71,113200.0,15.2207,15.2207,15.1882,15.1963,113200.0
2010-08-23 10:15:00,18.71,18.71,18.68,18.7,263800.0,15.1963,15.1963,15.1719,15.1882,263800.0
2010-08-23 10:20:00,18.7,18.7,18.67,18.68,87400.0,15.1882,15.1882,15.1638,15.1719,87400.0
2010-08-23 10:25:00,18.68,18.7,18.68,18.7,72200.0,15.1719,15.1882,15.1719,15.1882,72200.0
2010-08-23 10:30:00,18.7,18.75,18.7,18.74,144400.0,15.1882,15.2288,15.1882,15.2207,144400.0
2010-08-23 10:35:00,18.75,18.75,18.72,18.73,125600.0,15.2288,15.2288,15.2044,15.2125,125600.0
2010-08-23 10:40:00,18.74,18.74,18.64,18.64,159400.0,15.2207,15.2207,15.1394,15.1394,159400.0
2010-08-23 10:45:00,18.64,18.65,18.6,18.63,196600.0,15.1394,15.1476,15.1069,15.1313,196600.0
2010-08-23 10:50:00,18.63,18.64,18.57,18.59,245000.0,15.1313,15.1394,15.0826,15.0988,245000.0
2010-08-23 10:55:00,18.59,18.61,18.59,18.6,96200.0,15.0988,15.1151,15.0988,15.1069,96200.0
2010-08-23 11:00:00,18.61,18.61,18.56,18.56,46600.0,15.1151,15.1151,15.0745,15.0745,46600.0
2010-08-23 11:05:00,18.56,18.58,18.53,18.57,92200.0,15.0745,15.0907,15.0501,15.0826,92200.0
2010-08-23 11:10:00,18.56,18.61,18.56,18.61,63800.0,15.0745,15.1151,15.0745,15.1151,63800.0
2010-08-23 11:15:00,18.61,18.61,18.56,18.59,399600.0,15.1151,15.1151,15.0745,15.0988,399600.0
2010-08-23 11:20:00,18.59,18.59,18.54,18.57,130800.0,15.0988,15.0988,15.0582,15.0826,130800.0
2010-08-23 11:25:00,18.57,18.57,18.55,18.56,26200.0,15.0826,15.0826,15.0663,15.0745,26200.0
2010-08-23 11:30:00,18.56,18.59,18.56,18.59,85600.0,15.0745,15.0988,15.0745,15.0988,85600.0
2010-08-23 11:35:00,18.6,18.62,18.59,18.62,123000.0,15.1069,15.1232,15.0988,15.1232,123000.0
2010-08-23 11:40:00,18.62,18.67,18.61,18.66,122000.0,15.1232,15.1638,15.1151,15.1557,122000.0
2010-08-23 11:45:00,18.66,18.67,18.65,18.65,29600.0,15.1557,15.1638,15.1476,15.1476,29600.0
2010-08-23 11:50:00,18.65,18.65,18.63,18.63,12000.0,15.1476,15.1476,15.1313,15.1313,12000.0
2010-08-23 11:55:00,18.62,18.63,18.6,18.61,57400.0,15.1232,15.1313,15.1069,15.1151,57400.0
2010-08-23 12:00:00,18.62,18.64,18.61,18.64,53200.0,15.1232,15.1394,15.1151,15.1394,53200.0
2010-08-23 12:05:00,18.65,18.68,18.64,18.68,272200.0,15.1476,15.1719,15.1394,15.1719,272200.0
2010-08-23 12:10:00,18.68,18.72,18.66,18.71,203400.0,15.1719,15.2044,15.1557,15.1963,203400.0
2010-08-23 12:15:00,18.71,18.71,18.68,18.68,19200.0,15.1963,15.1963,15.1719,15.1719,19200.0
2010-08-23 12:20:00,18.68,18.75,18.68,18.73,257400.0,15.1719,15.2288,15.1719,15.2125,257400.0
2010-08-23 12:25:00,18.73,18.76,18.73,18.75,136600.0,15.2125,15.2369,15.2125,15.2288,136600.0
2010-08-23 12:30:00,18.76,18.79,18.75,18.77,178000.0,15.2369,15.2613,15.2288,15.245,178000.0
2010-08-23 12:35:00,18.77,18.77,18.73,18.73,62800.0,15.245,15.245,15.2125,15.2125,62800.0
2010-08-23 12:40:00,18.73,18.74,18.71,18.72,56000.0,15.2125,15.2207,15.1963,15.2044,56000.0
2010-08-23 12:45:00,18.72,18.72,18.71,18.71,45200.0,15.2044,15.2044,15.1963,15.1963,45200.0
2010-08-23 12:50:00,18.71,18.73,18.71,18.72,31000.0,15.1963,15.2125,15.1963,15.2044,31000.0
2010-08-23 12:55:00,18.72,18.72,18.69,18.71,62600.0,15.2044,15.2044,15.18,15.1963,62600.0
2010-08-23 13:00:00,18.71,18.71,18.68,18.69,45400.0,15.1963,15.1963,15.1719,15.18,45400.0
2010-08-23 13:05:00,18.7,18.7,18.68,18.69,44400.0,15.1882,15.1882,15.1719,15.18,44400.0
2010-08-23 13:10:00,18.69,18.72,18.67,18.72,57800.0,15.18,15.2044,15.1638,15.2044,57800.0
2010-08-23 13:15:00,18.71,18.72,18.68,18.72,165000.0,15.1963,15.2044,15.1719,15.2044,165000.0
2010-08-23 13:20:00,18.72,18.74,18.72,18.73,86600.0,15.2044,15.2207,15.2044,15.2125,86600.0
2010-08-23 13:25:00,18.73,18.73,18.72,18.72,84000.0,15.2125,15.2125,15.2044,15.2044,84000.0
2010-08-23 13:30:00,18.72,18.73,18.7,18.7,56800.0,15.2044,15.2125,15.1882,15.1882,56800.0
2010-08-23 13:35:00,18.7,18.71,18.68,18.68,58400.0,15.1882,15.1963,15.1719,15.1719,58400.0
2010-08-23 13:40:00,18.68,18.71,18.67,18.7,53200.0,15.1719,15.1963,15.1638,15.1882,53200.0
2010-08-23 13:45:00,18.7,18.72,18.69,18.7,51600.0,15.1882,15.2044,15.18,15.1882,51600.0
2010-08-23 13:50:00,18.71,18.72,18.68,18.7,74400.0,15.1963,15.2044,15.1719,15.1882,74400.0
2010-08-23 13:55:00,18.7,18.71,18.68,18.71,61600.0,15.1882,15.1963,15.1719,15.1963,61600.0
2010-08-23 14:00:00,18.71,18.71,18.68,18.68,60400.0,15.1963,15.1963,15.1719,15.1719,60400.0
2010-08-23 14:05:00,18.69,18.78,18.69,18.77,207200.0,15.18,15.2531,15.18,15.245,207200.0
2010-08-23 14:10:00,18.76,18.78,18.74,18.75,525000.0,15.2369,15.2531,15.2207,15.2288,525000.0
2010-08-23 14:15:00,18.76,18.77,18.73,18.73,154000.0,15.2369,15.245,15.2125,15.2125,154000.0
2010-08-23 14:20:00,18.73,18.73,18.7,18.71,447200.0,15.2125,15.2125,15.1882,15.1963,447200.0
2010-08-23 14:25:00,18.71,18.72,18.69,18.7,581400.0,15.1963,15.2044,15.18,15.1882,581400.0
2010-08-23 14:30:00,18.69,18.72,18.68,18.71,441000.0,15.18,15.2044,15.1719,15.1963,441000.0
2010-08-23 14:35:00,18.71,18.74,18.71,18.71,382200.0,15.1963,15.2207,15.1963,15.1963,382200.0
2010-08-23 14:40:00,18.71,18.72,18.68,18.68,227200.0,15.1963,15.2044,15.1719,15.1719,227200.0
2010-08-23 14:45:00,18.68,18.69,18.68,18.68,381200.0,15.1719,15.18,15.1719,15.1719,381200.0
2010-08-23 14:50:00,18.68,18.69,18.67,18.68,103600.0,15.1719,15.18,15.1638,15.1719,103600.0
2010-08-23 14:55:00,18.67,18.68,18.66,18.68,126600.0,15.1638,15.1719,15.1557,15.1719,126600.0
2010-08-23 15:00:00,18.67,18.68,18.67,18.68,127200.0,15.1638,15.1719,15.1638,15.1719,127200.0
2010-08-23 15:05:00,18.68,18.7,18.68,18.68,137200.0,15.1719,15.1882,15.1719,15.1719,137200.0
2010-08-23 15:10:00,18.68,18.69,18.67,18.68,136600.0,15.1719,15.18,15.1638,15.1719,136600.0
2010-08-23 15:15:00,18.68,18.7,18.68,18.68,129600.0,15.1719,15.1882,15.1719,15.1719,129600.0
2010-08-23 15:20:00,18.68,18.7,18.65,18.65,291200.0,15.1719,15.1882,15.1476,15.1476,291200.0
2010-08-23 15:25:00,18.65,18.67,18.62,18.63,498400.0,15.1476,15.1638,15.1232,15.1313,498400.0
2010-08-23 15:30:00,18.63,18.64,18.61,18.61,185800.0,15.1313,15.1394,15.1151,15.1151,185800.0
2010-08-23 15:35:00,18.61,18.61,18.57,18.59,260800.0,15.1151,15.1151,15.0826,15.0988,260800.0
2010-08-23 15:40:00,18.59,18.6,18.58,18.58,321000.0,15.0988,15.1069,15.0907,15.0907,321000.0
2010-08-23 15:45:00,18.58,18.59,18.56,18.58,413800.0,15.0907,15.0988,15.0745,15.0907,413800.0
2010-08-23 15:50:00,18.58,18.58,18.55,18.55,548800.0,15.0907,15.0907,15.0663,15.0663,548800.0
2010-08-23 15:55:00,18.55,18.57,18.54,18.54,690200.0,15.0663,15.0826,15.0582,15.0582,690200.0
2010-08-24 09:30:00,18.36,18.36,18.23,18.27,198600.0,14.912,14.912,14.8064,14.8389,198600.0
2010-08-24 09:35:00,18.27,18.27,18.2,18.21,465400.0,14.8389,14.8389,14.7821,14.7902,465400.0
2010-08-24 09:40:00,18.21,18.29,18.18,18.25,866200.0,14.7902,14.8552,14.7658,14.8227,866200.0
2010-08-24 09:45:00,18.24,18.26,18.2,18.22,302000.0,14.8146,14.8308,14.7821,14.7983,302000.0
2010-08-24 09:50:00,18.23,18.23,18.11,18.11,414600.0,14.8064,14.8064,14.709,14.709,414600.0
2010-08-24 09:55:00,18.11,18.13,18.08,18.11,659600.0,14.709,14.7252,14.6846,14.709,659600.0
2010-08-24 10:00:00,18.08,18.16,17.97,18.16,1221600.0,14.6846,14.7496,14.5953,14.7496,1221600.0
2010-08-24 10:05:00,18.16,18.17,18.1,18.11,527200.0,14.7496,14.7577,14.7008,14.709,527200.0
2010-08-24 10:10:00,18.11,18.17,18.11,18.16,839800.0,14.709,14.7577,14.709,14.7496,839800.0
2010-08-24 10:15:00,18.16,18.31,18.16,18.29,1427200.0,14.7496,14.8714,14.7496,14.8552,1427200.0
2010-08-24 10:20:00,18.29,18.32,18.25,18.29,366000.0,14.8552,14.8795,14.8227,14.8552,366000.0
2010-08-24 10:25:00,18.29,18.31,18.24,18.25,200600.0,14.8552,14.8714,14.8146,14.8227,200600.0
2010-08-24 10:30:00,18.25,18.25,18.2,18.21,464400.0,14.8227,14.8227,14.7821,14.7902,464400.0
2010-08-24 10:35:00,18.21,18.24,18.18,18.23,826200.0,14.7902,14.8146,14.7658,14.8064,826200.0
2010-08-24 10:40:00,18.23,18.25,18.22,18.24,246600.0,14.8064,14.8227,14.7983,14.8146,246600.0
2010-08-24 10:45:00,18.24,18.25,18.22,18.23,118200.0,14.8146,14.8227,14.7983,14.8064,118200.0
2010-08-24 10:50:00,18.24,18.26,18.22,18.23,209000.0,14.8146,14.8308,14.7983,14.8064,209000.0
2010-08-24 10:55:00,18.23,18.29,18.23,18.28,325600.0,14.8064,14.8552,14.8064,14.847,325600.0
2010-08-24 11:00:00,18.28,18.37,18.28,18.34,712600.0,14.847,14.9201,14.847,14.8958,712600.0
2010-08-24 11:05:00,18.33,18.35,18.31,18.31,267400.0,14.8877,14.9039,14.8714,14.8714,267400.0
2010-08-24 11:10:00,18.31,18.33,18.3,18.32,61200.0,14.8714,14.8877,14.8633,14.8795,61200.0
2010-08-24 11:15:00,18.32,18.32,18.28,18.3,120800.0,14.8795,14.8795,14.847,14.8633,120800.0
2010-08-24 11:20:00,18.31,18.34,18.29,18.33,130600.0,14.8714,14.8958,14.8552,14.8877,130600.0
2010-08-24 11:25:00,18.33,18.36,18.32,18.36,62200.0,14.8877,14.912,14.8795,14.912,62200.0
2010-08-24 11:30:00,18.36,18.37,18.35,18.36,343200.0,14.912,14.9201,14.9039,14.912,343200.0
2010-08-24 11:35:00,18.36,18.4,18.36,18.36,623000.0,14.912,14.9445,14.912,14.912,623000.0
2010-08-24 11:40:00,18.36,18.42,18.36,18.4,468400.0,14.912,14.9608,14.912,14.9445,468400.0
2010-08-24 11:45:00,18.4,18.4,18.36,18.38,90200.0,14.9445,14.9445,14.912,14.9283,90200.0
2010-08-24 11:50:00,18.38,18.38,18.33,18.33,156800.0,14.9283,14.9283,14.8877,14.8877,156800.0
2010-08-24 11:55:00,18.33,18.37,18.33,18.35,161200.0,14.8877,14.9201,14.8877,14.9039,161200.0
2010-08-24 12:00:00,18.35,18.35,18.32,18.34,32600.0,14.9039,14.9039,14.8795,14.8958,32600.0
2010-08-24 12:05:00,18.34,18.38,18.33,18.37,51600.0,14.8958,14.9283,14.8877,14.9201,51600.0
2010-08-24 12:10:00,18.37,18.38,18.33,18.34,374800.0,14.9201,14.9283,14.8877,14.8958,374800.0
2010-08-24 12:15:00,18.34,18.35,18.31,18.33,124000.0,14.8958,14.9039,14.8714,14.8877,124000.0
2010-08-24 12:20:00,18.34,18.34,18.3,18.3,140400.0,14.8958,14.8958,14.8633,14.8633,140400.0
2010-08-24 12:25:00,18.3,18.32,18.27,18.28,212800.0,14.8633,14.8795,14.8389,14.847,212800.0
2010-08-24 12:30:00,18.28,18.32,18.28,18.3,70200.0,14.847,14.8795,14.847,14.8633,70200.0
2010-08-24 12:35:00,18.3,18.32,18.29,18.31,41000.0,14.8633,14.8795,14.8552,14.8714,41000.0
2010-08-24 12:40:00,18.31,18.33,18.31,18.32,33800.0,14.8714,14.8877,14.8714,14.8795,33800.0
2010-08-24 12:45:00,18.31,18.32,18.29,18.3,48800.0,14.8714,14.8795,14.8552,14.8633,48800.0
2010-08-24 12:50:00,18.29,18.3,18.28,18.29,147600.0,14.8552,14.8633,14.847,14.8552,147600.0
2010-08-24 12:55:00,18.29,18.3,18.29,18.29,35600.0,14.8552,14.8633,14.8552,14.8552,35600.0
2010-08-24 13:00:00,18.29,18.29,18.25,18.25,160000.0,14.8552,14.8552,14.8227,14.8227,160000.0
2010-08-24 13:05:00,18.26,18.28,18.25,18.28,222800.0,14.8308,14.847,14.8227,14.847,222800.0
2010-08-24 13:10:00,18.27,18.29,18.27,18.29,77400.0,14.8389,14.8552,14.8389,14.8552,77400.0
2010-08-24 13:15:00,18.29,18.31,18.29,18.3,30200.0,14.8552,14.8714,14.8552,14.8633,30200.0
2010-08-24 13:20:00,18.3,18.3,18.28,18.29,46600.0,14.8633,14.8633,14.847,14.8552,46600.0
2010-08-24 13:25:00,18.3,18.36,18.3,18.36,84400.0,14.8633,14.912,14.8633,14.912,84400.0
2010-08-24 13:30:00,18.36,18.37,18.32,18.33,142600.0,14.912,14.9201,14.8795,14.8877,142600.0
2010-08-24 13:35:00,18.33,18.34,18.31,18.33,67200.0,14.8877,14.8958,14.8714,14.8877,67200.0
2010-08-24 13:40:00,18.33,18.34,18.23,18.23,674600.0,14.8877,14.8958,14.8064,14.8064,674600.0
2010-08-24 13:45:00,18.23,18.25,18.22,18.24,214800.0,14.8064,14.8227,14.7983,14.8146,214800.0
2010-08-24 13:50:00,18.24,18.25,18.21,18.21,155000.0,14.8146,14.8227,14.7902,14.7902,155000.0
2010-08-24 13:55:00,18.21,18.22,18.2,18.22,172400.0,14.7902,14.7983,14.7821,14.7983,172400.0
2010-08-24 14:00:00,18.21,18.24,18.21,18.23,169600.0,14.7902,14.8146,14.7902,14.8064,169600.0
2010-08-24 14:05:00,18.23,18.24,18.22,18.22,79200.0,14.8064,14.8146,14.7983,14.7983,79200.0
2010-08-24 14:10:00,18.22,18.22,18.2,18.22,80600.0,14.7983,14.7983,14.7821,14.7983,80600.0
2010-08-24 14:15:00,18.22,18.26,18.22,18.25,84600.0,14.7983,14.8308,14.7983,14.8227,84600.0
2010-08-24 14:20:00,18.25,18.25,18.24,18.25,116800.0,14.8227,14.8227,14.8146,14.8227,116800.0
2010-08-24 14:25:00,18.25,18.25,18.22,18.23,97800.0,14.8227,14.8227,14.7983,14.8064,97800.0
2010-08-24 14:30:00,18.23,18.24,18.22,18.23,102800.0,14.8064,14.8146,14.7983,14.8064,102800.0
2010-08-24 14:35:00,18.24,18.28,18.23,18.28,108600.0,14.8146,14.847,14.8064,14.847,108600.0
2010-08-24 14:40:00,18.28,18.29,18.25,18.26,85800.0,14.847,14.8552,14.8227,14.8308,85800.0
2010-08-24 14:45:00,18.25,18.28,18.24,18.26,108600.0,14.8227,14.847,14.8146,14.8308,108600.0
2010-08-24 14:50:00,18.26,18.27,18.24,18.25,165200.0,14.8308,14.8389,14.8146,14.8227,165200.0
2010-08-24 14:55:00,18.25,18.28,18.24,18.27,184600.0,14.8227,14.847,14.8146,14.8389,184600.0
2010-08-24 15:00:00,18.28,18.3,18.26,18.3,183600.0,14.847,14.8633,14.8308,14.8633,183600.0
2010-08-24 15:05:00,18.29,18.32,18.29,18.3,184600.0,14.8552,14.8795,14.8552,14.8633,184600.0
2010-08-24 15:10:00,18.3,18.31,18.29,18.29,135800.0,14.8633,14.8714,14.8552,14.8552,135800.0
2010-08-24 15:15:00,18.29,18.3,18.28,18.3,71400.0,14.8552,14.8633,14.847,14.8633,71400.0
2010-08-24 15:20:00,18.3,18.33,18.27,18.33,131800.0,14.8633,14.8877,14.8389,14.8877,131800.0
2010-08-24 15:25:00,18.33,18.35,18.31,18.32,643800.0,14.8877,14.9039,14.8714,14.8795,643800.0
2010-08-24 15:30:00,18.32,18.33,18.3,18.31,279400.0,14.8795,14.8877,14.8633,14.8714,279400.0
2010-08-24 15:35:00,18.31,18.32,18.25,18.28,366800.0,14.8714,14.8795,14.8227,14.847,366800.0
2010-08-24 15:40:00,18.27,18.29,18.26,18.28,290800.0,14.8389,14.8552,14.8308,14.847,290800.0
2010-08-24 15:45:00,18.28,18.28,18.24,18.25,599600.0,14.847,14.847,14.8146,14.8227,599600.0
2010-08-24 15:50:00,18.25,18.25,18.21,18.21,703000.0,14.8227,14.8227,14.7902,14.7902,703000.0
2010-08-24 15:55:00,18.2,18.21,18.18,18.2,1172400.0,14.7821,14.7902,14.7658,14.7821,1172400.0
2010-08-25 09:30:00,18.07,18.12,18.04,18.09,415000.0,14.6765,14.7171,14.6521,14.6927,415000.0
2010-08-25 09:35:00,18.09,18.17,18.08,18.16,247800.0,14.6927,14.7577,14.6846,14.7496,247800.0
2010-08-25 09:40:00,18.16,18.21,18.15,18.15,382200.0,14.7496,14.7902,14.7415,14.7415,382200.0
2010-08-25 09:45:00,18.16,18.16,18.11,18.11,459600.0,14.7496,14.7496,14.709,14.709,459600.0
2010-08-25 09:50:00,18.11,18.13,18.07,18.11,394400.0,14.709,14.7252,14.6765,14.709,394400.0
2010-08-25 09:55:00,18.11,18.11,18.05,18.08,256600.0,14.709,14.709,14.6602,14.6846,256600.0
2010-08-25 10:00:00,18.07,18.12,18.0,18.09,834800.0,14.6765,14.7171,14.6196,14.6927,834800.0
2010-08-25 10:05:00,18.09,18.18,18.09,18.16,439800.0,14.6927,14.7658,14.6927,14.7496,439800.0
2010-08-25 10:10:00,18.16,18.18,18.14,18.17,317800.0,14.7496,14.7658,14.7333,14.7577,317800.0
2010-08-25 10:15:00,18.17,18.2,18.14,18.15,261400.0,14.7577,14.7821,14.7333,14.7415,261400.0
2010-08-25 10:20:00,18.15,18.16,18.11,18.15,246800.0,14.7415,14.7496,14.709,14.7415,246800.0
2010-08-25 10:25:00,18.15,18.17,18.13,18.14,104200.0,14.7415,14.7577,14.7252,14.7333,104200.0
2010-08-25 10:30:00,18.14,18.16,18.12,18.14,300400.0,14.7333,14.7496,14.7171,14.7333,300400.0
2010-08-25 10:35:00,18.14,18.15,18.08,18.1,183800.0,14.7333,14.7415,14.6846,14.7008,183800.0
2010-08-25 10:40:00,18.1,18.15,18.1,18.15,80400.0,14.7008,14.7415,14.7008,14.7415,80400.0
2010-08-25 10:45:00,18.15,18.16,18.13,18.15,59400.0,14.7415,14.7496,14.7252,14.7415,59400.0
2010-08-25 10:50:00,18.16,18.16,18.13,18.13,70600.0,14.7496,14.7496,14.7252,14.7252,70600.0
2010-08-25 10:55:00,18.13,18.22,18.13,18.21,273000.0,14.7252,14.7983,14.7252,14.7902,273000.0
2010-08-25 11:00:00,18.21,18.25,18.21,18.24,496200.0,14.7902,14.8227,14.7902,14.8146,496200.0
2010-08-25 11:05:00,18.24,18.25,18.21,18.23,199600.0,14.8146,14.8227,14.7902,14.8064,199600.0
2010-08-25 11:10:00,18.23,18.24,18.18,18.23,149600.0,14.8064,14.8146,14.7658,14.8064,149600.0
2010-08-25 11:15:00,18.23,18.27,18.22,18.26,278800.0,14.8064,14.8389,14.7983,14.8308,278800.0
2010-08-25 11:20:00,18.27,18.3,18.25,18.29,132800.0,14.8389,14.8633,14.8227,14.8552,132800.0
2010-08-25 11:25:00,18.29,18.31,18.27,18.29,54200.0,14.8552,14.8714,14.8389,14.8552,54200.0
2010-08-25 11:30:00,18.28,18.28,18.25,18.25,60800.0,14.847,14.847,14.8227,14.8227,60800.0
2010-08-25 11:35:00,18.25,18.28,18.25,18.25,133200.0,14.8227,14.847,14.8227,14.8227,133200.0
2010-08-25 11:40:00,18.25,18.25,18.19,18.21,404200.0,14.8227,14.8227,14.7739,14.7902,404200.0
2010-08-25 11:45:00,18.21,18.23,18.19,18.21,207200.0,14.7902,14.8064,14.7739,14.7902,207200.0
2010-08-25 11:50:00,18.2,18.22,18.2,18.22,46000.0,14.7821,14.7983,14.7821,14.7983,46000.0
2010-08-25 11:55:00,18.23,18.25,18.23,18.24,27400.0,14.8064,14.8227,14.8064,14.8146,27400.0
2010-08-25 12:00:00,18.24,18.25,18.22,18.25,37600.0,14.8146,14.8227,14.7983,14.8227,37600.0
2010-08-25 12:05:00,18.25,18.25,18.22,18.23,22400.0,14.8227,14.8227,14.7983,14.8064,22400.0
2010-08-25 12:10:00,18.23,18.25,18.23,18.24,67000.0,14.8064,14.8227,14.8064,14.8146,67000.0
2010-08-25 12:15:00,18.23,18.24,18.22,18.23,38600.0,14.8064,14.8146,14.7983,14.8064,38600.0
2010-08-25 12:20:00,18.22,18.23,18.21,18.21,41400.0,14.7983,14.8064,14.7902,14.7902,41400.0
2010-08-25 12:25:00,18.21,18.23,18.21,18.22,32800.0,14.7902,14.8064,14.7902,14.7983,32800.0
2010-08-25 12:30:00,18.22,18.24,18.18,18.19,81200.0,14.7983,14.8146,14.7658,14.7739,81200.0
2010-08-25 12:35:00,18.19,18.19,18.17,18.17,101000.0,14.7739,14.7739,14.7577,14.7577,101000.0
2010-08-25 12:40:00,18.16,18.18,18.15,18.18,99000.0,14.7496,14.7658,14.7415,14.7658,99000.0
2010-08-25 12:45:00,18.19,18.19,18.17,18.19,21800.0,14.7739,14.7739,14.7577,14.7739,21800.0
2010-08-25 12:50:00,18.18,18.21,18.18,18.19,39400.0,14.7658,14.7902,14.7658,14.7739,39400.0
2010-08-25 12:55:00,18.19,18.2,18.17,18.18,70400.0,14.7739,14.7821,14.7577,14.7658,70400.0
2010-08-25 13:00:00,18.18,18.21,18.17,18.21,28200.0,14.7658,14.7902,14.7577,14.7902,28200.0
2010-08-25 13:05:00,18.21,18.21,18.18,18.2,77400.0,14.7902,14.7902,14.7658,14.7821,77400.0
2010-08-25 13:10:00,18.21,18.21,18.2,18.2,59200.0,14.7902,14.7902,14.7821,14.7821,59200.0
2010-08-25 13:15:00,18.21,18.21,18.18,18.21,64200.0,14.7902,14.7902,14.7658,14.7902,64200.0
2010-08-25 13:20:00,18.21,18.21,18.2,18.21,35200.0,14.7902,14.7902,14.7821,14.7902,35200.0
2010-08-25 13:25:00,18.21,18.22,18.18,18.19,84400.0,14.7902,14.7983,14.7658,14.7739,84400.0
2010-08-25 13:30:00,18.18,18.2,18.18,18.19,112400.0,14.7658,14.7821,14.7658,14.7739,112400.0
2010-08-25 13:35:00,18.19,18.22,18.19,18.21,38000.0,14.7739,14.7983,14.7739,14.7902,38000.0
2010-08-25 13:40:00,18.21,18.23,18.2,18.23,36200.0,14.7902,14.8064,14.7821,14.8064,36200.0
2010-08-25 13:45:00,18.23,18.25,18.23,18.25,222600.0,14.8064,14.8227,14.8064,14.8227,222600.0
2010-08-25 13:50:00,18.25,18.27,18.25,18.25,327600.0,14.8227,14.8389,14.8227,14.8227,327600.0
2010-08-25 13:55:00,18.26,18.28,18.25,18.25,150400.0,14.8308,14.847,14.8227,14.8227,150400.0
2010-08-25 14:00:00,18.25,18.28,18.25,18.28,140000.0,14.8227,14.847,14.8227,14.847,140000.0
2010-08-25 14:05:00,18.28,18.33,18.28,18.31,494400.0,14.847,14.8877,14.847,14.8714,494400.0
2010-08-25 14:10:00,18.31,18.35,18.3,18.34,501000.0,14.8714,14.9039,14.8633,14.8958,501000.0
2010-08-25 14:15:00,18.34,18.35,18.32,18.34,396000.0,14.8958,14.9039,14.8795,14.8958,396000.0
2010-08-25 14:20:00,18.33,18.34,18.33,18.33,354200.0,14.8877,14.8958,14.8877,14.8877,354200.0
2010-08-25 14:25:00,18.34,18.36,18.33,18.36,452000.0,14.8958,14.912,14.8877,14.912,452000.0
2010-08-25 14:30:00,18.36,18.38,18.35,18.38,636200.0,14.912,14.9283,14.9039,14.9283,636200.0
2010-08-25 14:35:00,18.37,18.43,18.37,18.41,446400.0,14.9201,14.9689,14.9201,14.9526,446400.0
2010-08-25 14:40:00,18.41,18.43,18.41,18.42,251600.0,14.9526,14.9689,14.9526,14.9608,251600.0
2010-08-25 14:45:00,18.42,18.46,18.41,18.43,234800.0,14.9608,14.9932,14.9526,14.9689,234800.0
2010-08-25 14:50:00,18.43,18.44,18.42,18.43,189600.0,14.9689,14.977,14.9608,14.9689,189600.0
2010-08-25 14:55:00,18.43,18.46,18.42,18.46,153800.0,14.9689,14.9932,14.9608,14.9932,153800.0
2010-08-25 15:00:00,18.46,18.48,18.45,18.46,207000.0,14.9932,15.0095,14.9851,14.9932,207000.0
2010-08-25 15:05:00,18.46,18.46,18.43,18.44,234800.0,14.9932,14.9932,14.9689,14.977,234800.0
2010-08-25 15:10:00,18.43,18.48,18.43,18.48,332000.0,14.9689,15.0095,14.9689,15.0095,332000.0
2010-08-25 15:15:00,18.47,18.49,18.42,18.43,527400.0,15.0014,15.0176,14.9608,14.9689,527400.0
2010-08-25 15:20:00,18.42,18.42,18.38,18.4,708000.0,14.9608,14.9608,14.9283,14.9445,708000.0
2010-08-25 15:25:00,18.4,18.45,18.4,18.43,841400.0,14.9445,14.9851,14.9445,14.9689,841400.0
2010-08-25 15:30:00,18.43,18.52,18.43,18.52,431000.0,14.9689,15.042,14.9689,15.042,431000.0
2010-08-25 15:35:00,18.52,18.54,18.5,18.5,791200.0,15.042,15.0582,15.0257,15.0257,791200.0
2010-08-25 15:40:00,18.5,18.55,18.5,18.55,1314000.0,15.0257,15.0663,15.0257,15.0663,1314000.0
2010-08-25 15:45:00,18.54,18.57,18.53,18.54,1335600.0,15.0582,15.0826,15.0501,15.0582,1335600.0
2010-08-25 15:50:00,18.54,18.56,18.48,18.48,1125200.0,15.0582,15.0745,15.0095,15.0095,1125200.0
2010-08-25 15:55:00,18.48,18.5,18.47,18.48,1168000.0,15.0095,15.0257,15.0014,15.0095,1168000.0
2010-08-26 09:30:00,18.57,18.57,18.5,18.52,682800.0,15.0826,15.0826,15.0257,15.042,682800.0
2010-08-26 09:35:00,18.52,18.56,18.5,18.5,218000.0,15.042,15.0745,15.0257,15.0257,218000.0
2010-08-26 09:40:00,18.49,18.56,18.45,18.53,325400.0,15.0176,15.0745,14.9851,15.0501,325400.0
2010-08-26 09:45:00,18.53,18.55,18.45,18.46,453000.0,15.0501,15.0663,14.9851,14.9932,453000.0
2010-08-26 09:50:00,18.46,18.47,18.37,18.37,584400.0,14.9932,15.0014,14.9201,14.9201,584400.0
2010-08-26 09:55:00,18.38,18.52,18.38,18.52,1113800.0,14.9283,15.042,14.9283,15.042,1113800.0
2010-08-26 10:00:00,18.5,18.55,18.49,18.54,142200.0,15.0257,15.0663,15.0176,15.0582,142200.0
2010-08-26 10:05:00,18.53,18.56,18.51,18.56,68000.0,15.0501,15.0745,15.0338,15.0745,68000.0
2010-08-26 10:10:00,18.56,18.57,18.54,18.55,153000.0,15.0745,15.0826,15.0582,15.0663,153000.0
2010-08-26 10:15:00,18.55,18.57,18.52,18.54,140400.0,15.0663,15.0826,15.042,15.0582,140400.0
2010-08-26 10:20:00,18.54,18.55,18.5,18.5,188000.0,15.0582,15.0663,15.0257,15.0257,188000.0
2010-08-26 10:25:00,18.5,18.5,18.47,18.5,224600.0,15.0257,15.0257,15.0014,15.0257,224600.0
2010-08-26 10:30:00,18.5,18.52,18.48,18.51,130400.0,15.0257,15.042,15.0095,15.0338,130400.0
2010-08-26 10:35:00,18.51,18.55,18.5,18.53,150800.0,15.0338,15.0663,15.0257,15.0501,150800.0
2010-08-26 10:40:00,18.53,18.55,18.5,18.5,52400.0,15.0501,15.0663,15.0257,15.0257,52400.0
2010-08-26 10:45:00,18.5,18.52,18.49,18.5,46400.0,15.0257,15.042,15.0176,15.0257,46400.0
2010-08-26 10:50:00,18.5,18.5,18.47,18.49,57800.0,15.0257,15.0257,15.0014,15.0176,57800.0
2010-08-26 10:55:00,18.49,18.51,18.47,18.5,59800.0,15.0176,15.0338,15.0014,15.0257,59800.0
2010-08-26 11:00:00,18.5,18.51,18.47,18.49,82000.0,15.0257,15.0338,15.0014,15.0176,82000.0
2010-08-26 11:05:00,18.49,18.49,18.38,18.43,536200.0,15.0176,15.0176,14.9283,14.9689,536200.0
2010-08-26 11:10:00,18.43,18.43,18.4,18.42,131600.0,14.9689,14.9689,14.9445,14.9608,131600.0
2010-08-26 11:15:00,18.42,18.49,18.4,18.47,256600.0,14.9608,15.0176,14.9445,15.0014,256600.0
2010-08-26 11:20:00,18.47,18.48,18.46,18.46,82000.0,15.0014,15.0095,14.9932,14.9932,82000.0
2010-08-26 11:25:00,18.46,18.46,18.43,18.45,300400.0,14.9932,14.9932,14.9689,14.9851,300400.0
2010-08-26 11:30:00,18.46,18.47,18.45,18.47,42000.0,14.9932,15.0014,14.9851,15.0014,42000.0
2010-08-26 11:35:00,18.48,18.49,18.45,18.45,186400.0,15.0095,15.0176,14.9851,14.9851,186400.0
2010-08-26 11:40:00,18.46,18.46,18.42,18.46,189400.0,14.9932,14.9932,14.9608,14.9932,189400.0
2010-08-26 11:45:00,18.46,18.47,18.43,18.45,236600.0,14.9932,15.0014,14.9689,14.9851,236600.0
2010-08-26 11:50:00,18.45,18.45,18.39,18.4,298000.0,14.9851,14.9851,14.9364,14.9445,298000.0
2010-08-26 11:55:00,18.4,18.47,18.39,18.47,447000.0,14.9445,15.0014,14.9364,15.0014,447000.0
2010-08-26 12:00:00,18.47,18.47,18.45,18.45,62600.0,15.0014,15.0014,14.9851,14.9851,62600.0
2010-08-26 12:05:00,18.45,18.46,18.43,18.44,50400.0,14.9851,14.9932,14.9689,14.977,50400.0
2010-08-26 12:10:00,18.44,18.45,18.43,18.43,25400.0,14.977,14.9851,14.9689,14.9689,25400.0
2010-08-26 12:15:00,18.43,18.43,18.42,18.43,29200.0,14.9689,14.9689,14.9608,14.9689,29200.0
2010-08-26 12:20:00,18.43,18.5,18.43,18.49,343600.0,14.9689,15.0257,14.9689,15.0176,343600.0
2010-08-26 12:25:00,18.5,18.5,18.48,18.48,50200.0,15.0257,15.0257,15.0095,15.0095,50200.0
2010-08-26 12:30:00,18.48,18.49,18.48,18.48,18600.0,15.0095,15.0176,15.0095,15.0095,18600.0
2010-08-26 12:35:00,18.48,18.5,18.48,18.48,55800.0,15.0095,15.0257,15.0095,15.0095,55800.0
2010-08-26 12:40:00,18.48,18.48,18.45,18.48,176800.0,15.0095,15.0095,14.9851,15.0095,176800.0
2010-08-26 12:45:00,18.48,18.49,18.46,18.47,76600.0,15.0095,15.0176,14.9932,15.0014,76600.0
2010-08-26 12:50:00,18.48,18.49,18.43,18.44,81200.0,15.0095,15.0176,14.9689,14.977,81200.0
2010-08-26 12:55:00,18.45,18.47,18.43,18.46,161000.0,14.9851,15.0014,14.9689,14.9932,161000.0
2010-08-26 13:00:00,18.47,18.47,18.43,18.44,70200.0,15.0014,15.0014,14.9689,14.977,70200.0
2010-08-26 13:05:00,18.44,18.44,18.43,18.43,54800.0,14.977,14.977,14.9689,14.9689,54800.0
2010-08-26 13:10:00,18.43,18.43,18.41,18.41,22200.0,14.9689,14.9689,14.9526,14.9526,22200.0
2010-08-26 13:15:00,18.41,18.43,18.41,18.43,24400.0,14.9526,14.9689,14.9526,14.9689,24400.0
2010-08-26 13:20:00,18.43,18.45,18.43,18.45,53800.0,14.9689,14.9851,14.9689,14.9851,53800.0
2010-08-26 13:25:00,18.45,18.45,18.43,18.43,42400.0,14.9851,14.9851,14.9689,14.9689,42400.0
2010-08-26 13:30:00,18.44,18.47,18.43,18.46,41000.0,14.977,15.0014,14.9689,14.9932,41000.0
2010-08-26 13:35:00,18.46,18.46,18.44,18.44,14800.0,14.9932,14.9932,14.977,14.977,14800.0
2010-08-26 13:40:00,18.44,18.46,18.43,18.43,37800.0,14.977,14.9932,14.9689,14.9689,37800.0
2010-08-26 13:45:00,18.43,18.44,18.42,18.42,32200.0,14.9689,14.977,14.9608,14.9608,32200.0
2010-08-26 13:50:00,18.42,18.43,18.41,18.42,23800.0,14.9608,14.9689,14.9526,14.9608,23800.0
2010-08-26 13:55:00,18.42,18.42,18.38,18.39,169000.0,14.9608,14.9608,14.9283,14.9364,169000.0
2010-08-26 14:00:00,18.39,18.4,18.38,18.39,75800.0,14.9364,14.9445,14.9283,14.9364,75800.0
2010-08-26 14:05:00,18.39,18.4,18.36,18.36,86000.0,14.9364,14.9445,14.912,14.912,86000.0
2010-08-26 14:10:00,18.36,18.36,18.33,18.36,110000.0,14.912,14.912,14.8877,14.912,110000.0
2010-08-26 14:15:00,18.36,18.36,18.32,18.33,404200.0,14.912,14.912,14.8795,14.8877,404200.0
2010-08-26 14:20:00,18.34,18.34,18.32,18.33,156800.0,14.8958,14.8958,14.8795,14.8877,156800.0
2010-08-26 14:25:00,18.33,18.35,18.33,18.33,396800.0,14.8877,14.9039,14.8877,14.8877,396800.0
2010-08-26 14:30:00,18.32,18.32,18.3,18.32,249000.0,14.8795,14.8795,14.8633,14.8795,249000.0
2010-08-26 14:35:00,18.32,18.33,18.32,18.33,68000.0,14.8795,14.8877,14.8795,14.8877,68000.0
2010-08-26 14:40:00,18.33,18.33,18.32,18.33,48000.0,14.8877,14.8877,14.8795,14.8877,48000.0
2010-08-26 14:45:00,18.32,18.33,18.29,18.3,204000.0,14.8795,14.8877,14.8552,14.8633,204000.0
2010-08-26 14:50:00,18.31,18.31,18.28,18.28,128800.0,14.8714,14.8714,14.847,14.847,128800.0
2010-08-26 14:55:00,18.28,18.28,18.25,18.26,226000.0,14.847,14.847,14.8227,14.8308,226000.0
2010-08-26 15:00:00,18.26,18.28,18.25,18.25,131400.0,14.8308,14.847,14.8227,14.8227,131400.0
2010-08-26 15:05:00,18.26,18.28,18.24,18.27,120200.0,14.8308,14.847,14.8146,14.8389,120200.0
2010-08-26 15:10:00,18.27,18.28,18.26,18.28,156800.0,14.8389,14.847,14.8308,14.847,156800.0
2010-08-26 15:15:00,18.28,18.31,18.27,18.31,144200.0,14.847,14.8714,14.8389,14.8714,144200.0
2010-08-26 15:20:00,18.31,18.34,18.31,18.31,251800.0,14.8714,14.8958,14.8714,14.8714,251800.0
2010-08-26 15:25:00,18.31,18.31,18.28,18.28,436200.0,14.8714,14.8714,14.847,14.847,436200.0
2010-08-26 15:30:00,18.28,18.31,18.26,18.31,346800.0,14.847,14.8714,14.8308,14.8714,346800.0
2010-08-26 15:35:00,18.31,18.32,18.29,18.31,170800.0,14.8714,14.8795,14.8552,14.8714,170800.0
2010-08-26 15:40:00,18.31,18.37,18.31,18.36,316400.0,14.8714,14.9201,14.8714,14.912,316400.0
2010-08-26 15:45:00,18.36,18.36,18.32,18.32,571000.0,14.912,14.912,14.8795,14.8795,571000.0
2010-08-26 15:50:00,18.32,18.32,18.27,18.29,500200.0,14.8795,14.8795,14.8389,14.8552,500200.0
2010-08-26 15:55:00,18.28,18.3,18.25,18.27,1910400.0,14.847,14.8633,14.8227,14.8389,1910400.0
2010-08-27 09:30:00,18.36,18.39,18.33,18.33,179600.0,14.912,14.9364,14.8877,14.8877,179600.0
2010-08-27 09:35:00,18.33,18.35,18.27,18.27,152200.0,14.8877,14.9039,14.8389,14.8389,152200.0
2010-08-27 09:40:00,18.27,18.28,18.21,18.21,825200.0,14.8389,14.847,14.7902,14.7902,825200.0
2010-08-27 09:45:00,18.2,18.24,18.18,18.21,491400.0,14.7821,14.8146,14.7658,14.7902,491400.0
2010-08-27 09:50:00,18.21,18.27,18.21,18.26,247400.0,14.7902,14.8389,14.7902,14.8308,247400.0
2010-08-27 09:55:00,18.26,18.3,18.11,18.13,893800.0,14.8308,14.8633,14.709,14.7252,893800.0
2010-08-27 10:00:00,18.13,18.18,18.05,18.08,940000.0,14.7252,14.7658,14.6602,14.6846,940000.0
2010-08-27 10:05:00,18.08,18.11,18.0,18.07,1380000.0,14.6846,14.709,14.6196,14.6765,1380000.0
2010-08-27 10:10:00,18.07,18.23,18.04,18.21,1170000.0,14.6765,14.8064,14.6521,14.7902,1170000.0
2010-08-27 10:15:00,18.21,18.28,18.2,18.26,584800.0,14.7902,14.847,14.7821,14.8308,584800.0
2010-08-27 10:20:00,18.25,18.28,18.19,18.26,779200.0,14.8227,14.847,14.7739,14.8308,779200.0
2010-08-27 10:25:00,18.27,18.36,18.27,18.32,657200.0,14.8389,14.912,14.8389,14.8795,657200.0
2010-08-27 10:30:00,18.32,18.37,18.31,18.32,324800.0,14.8795,14.9201,14.8714,14.8795,324800.0
2010-08-27 10:35:00,18.32,18.38,18.29,18.38,744800.0,14.8795,14.9283,14.8552,14.9283,744800.0
2010-08-27 10:40:00,18.37,18.39,18.33,18.34,192400.0,14.9201,14.9364,14.8877,14.8958,192400.0
2010-08-27 10:45:00,18.34,18.35,18.29,18.3,264200.0,14.8958,14.9039,14.8552,14.8633,264200.0
2010-08-27 10:50:00,18.3,18.34,18.3,18.32,329800.0,14.8633,14.8958,14.8633,14.8795,329800.0
2010-08-27 10:55:00,18.29,18.3,18.26,18.3,256800.0,14.8552,14.8633,14.8308,14.8633,256800.0
2010-08-27 11:00:00,18.3,18.36,18.3,18.35,487800.0,14.8633,14.912,14.8633,14.9039,487800.0
2010-08-27 11:05:00,18.36,18.45,18.35,18.43,472000.0,14.912,14.9851,14.9039,14.9689,472000.0
2010-08-27 11:10:00,18.43,18.46,18.4,18.43,300600.0,14.9689,14.9932,14.9445,14.9689,300600.0
2010-08-27 11:15:00,18.44,18.49,18.43,18.43,359600.0,14.977,15.0176,14.9689,14.9689,359600.0
2010-08-27 11:20:00,18.43,18.46,18.42,18.46,105800.0,14.9689,14.9932,14.9608,14.9932,105800.0
2010-08-27 11:25:00,18.46,18.48,18.44,18.46,103800.0,14.9932,15.0095,14.977,14.9932,103800.0
2010-08-27 11:30:00,18.46,18.48,18.43,18.43,97400.0,14.9932,15.0095,14.9689,14.9689,97400.0
2010-08-27 11:35:00,18.43,18.43,18.39,18.39,180600.0,14.9689,14.9689,14.9364,14.9364,180600.0
2010-08-27 11:40:00,18.39,18.41,18.38,18.41,164600.0,14.9364,14.9526,14.9283,14.9526,164600.0
2010-08-27 11:45:00,18.41,18.43,18.4,18.43,103600.0,14.9526,14.9689,14.9445,14.9689,103600.0
2010-08-27 11:50:00,18.43,18.48,18.42,18.43,490800.0,14.9689,15.0095,14.9608,14.9689,490800.0
2010-08-27 11:55:00,18.42,18.43,18.36,18.39,580200.0,14.9608,14.9689,14.912,14.9364,580200.0
2010-08-27 12:00:00,18.4,18.42,18.38,18.38,54600.0,14.9445,14.9608,14.9283,14.9283,54600.0
2010-08-27 12:05:00,18.39,18.42,18.38,18.4,84400.0,14.9364,14.9608,14.9283,14.9445,84400.0
2010-08-27 12:10:00,18.4,18.41,18.39,18.4,21600.0,14.9445,14.9526,14.9364,14.9445,21600.0
2010-08-27 12:15:00,18.4,18.42,18.39,18.41,52200.0,14.9445,14.9608,14.9364,14.9526,52200.0
2010-08-27 12:20:00,18.42,18.43,18.39,18.43,145000.0,14.9608,14.9689,14.9364,14.9689,145000.0
2010-08-27 12:25:00,18.42,18.43,18.4,18.41,42400.0,14.9608,14.9689,14.9445,14.9526,42400.0
2010-08-27 12:30:00,18.41,18.43,18.41,18.41,75800.0,14.9526,14.9689,14.9526,14.9526,75800.0
2010-08-27 12:35:00,18.41,18.43,18.35,18.35,1655800.0,14.9526,14.9689,14.9039,14.9039,1655800.0
2010-08-27 12:40:00,18.36,18.36,18.28,18.28,2370200.0,14.912,14.912,14.847,14.847,2370200.0
2010-08-27 12:45:00,18.28,18.32,18.26,18.28,510200.0,14.847,14.8795,14.8308,14.847,510200.0
2010-08-27 12:50:00,18.28,18.28,18.25,18.27,162600.0,14.847,14.847,14.8227,14.8389,162600.0
2010-08-27 12:55:00,18.28,18.29,18.24,18.25,343800.0,14.847,14.8552,14.8146,14.8227,343800.0
2010-08-27 13:00:00,18.25,18.31,18.25,18.31,262800.0,14.8227,14.8714,14.8227,14.8714,262800.0
2010-08-27 13:05:00,18.31,18.32,18.29,18.31,134200.0,14.8714,14.8795,14.8552,14.8714,134200.0
2010-08-27 13:10:00,18.31,18.32,18.25,18.25,173200.0,14.8714,14.8795,14.8227,14.8227,173200.0
2010-08-27 13:15:00,18.25,18.28,18.25,18.25,73400.0,14.8227,14.847,14.8227,14.8227,73400.0
2010-08-27 13:20:00,18.25,18.29,18.25,18.29,130400.0,14.8227,14.8552,14.8227,14.8552,130400.0
2010-08-27 13:25:00,18.29,18.31,18.28,18.31,1406400.0,14.8552,14.8714,14.847,14.8714,1406400.0
2010-08-27 13:30:00,18.31,18.33,18.3,18.32,1362200.0,14.8714,14.8877,14.8633,14.8795,1362200.0
2010-08-27 13:35:00,18.32,18.35,18.31,18.32,68800.0,14.8795,14.9039,14.8714,14.8795,68800.0
2010-08-27 13:40:00,18.32,18.33,18.3,18.31,48600.0,14.8795,14.8877,14.8633,14.8714,48600.0
2010-08-27 13:45:00,18.31,18.32,18.29,18.29,32400.0,14.8714,14.8795,14.8552,14.8552,32400.0
2010-08-27 13:50:00,18.3,18.36,18.3,18.36,84200.0,14.8633,14.912,14.8633,14.912,84200.0
2010-08-27 13:55:00,18.36,18.39,18.35,18.39,160400.0,14.912,14.9364,14.9039,14.9364,160400.0
2010-08-27 14:00:00,18.39,18.43,18.39,18.41,324000.0,14.9364,14.9689,14.9364,14.9526,324000.0
2010-08-27 14:05:00,18.4,18.4,18.36,18.39,117800.0,14.9445,14.9445,14.912,14.9364,117800.0
2010-08-27 14:10:00,18.39,18.42,18.39,18.39,254000.0,14.9364,14.9608,14.9364,14.9364,254000.0
2010-08-27 14:15:00,18.39,18.42,18.39,18.41,320600.0,14.9364,14.9608,14.9364,14.9526,320600.0
2010-08-27 14:20:00,18.41,18.43,18.39,18.41,74200.0,14.9526,14.9689,14.9364,14.9526,74200.0
2010-08-27 14:25:00,18.41,18.43,18.41,18.42,194000.0,14.9526,14.9689,14.9526,14.9608,194000.0
2010-08-27 14:30:00,18.42,18.43,18.41,18.42,127400.0,14.9608,14.9689,14.9526,14.9608,127400.0
2010-08-27 14:35:00,18.42,18.45,18.41,18.45,96600.0,14.9608,14.9851,14.9526,14.9851,96600.0
2010-08-27 14:40:00,18.45,18.46,18.43,18.45,70400.0,14.9851,14.9932,14.9689,14.9851,70400.0
2010-08-27 14:45:00,18.45,18.46,18.43,18.43,97800.0,14.9851,14.9932,14.9689,14.9689,97800.0
2010-08-27 14:50:00,18.43,18.45,18.41,18.41,116000.0,14.9689,14.9851,14.9526,14.9526,116000.0
2010-08-27 14:55:00,18.41,18.43,18.41,18.42,141600.0,14.9526,14.9689,14.9526,14.9608,141600.0
2010-08-27 15:00:00,18.43,18.43,18.4,18.41,237600.0,14.9689,14.9689,14.9445,14.9526,237600.0
2010-08-27 15:05:00,18.41,18.43,18.4,18.43,301600.0,14.9526,14.9689,14.9445,14.9689,301600.0
2010-08-27 15:10:00,18.43,18.45,18.41,18.45,947800.0,14.9689,14.9851,14.9526,14.9851,947800.0
2010-08-27 15:15:00,18.45,18.45,18.4,18.42,325200.0,14.9851,14.9851,14.9445,14.9608,325200.0
2010-08-27 15:20:00,18.41,18.47,18.41,18.47,484400.0,14.9526,15.0014,14.9526,15.0014,484400.0
2010-08-27 15:25:00,18.47,18.49,18.45,18.48,363200.0,15.0014,15.0176,14.9851,15.0095,363200.0
2010-08-27 15:30:00,18.48,18.49,18.43,18.44,326400.0,15.0095,15.0176,14.9689,14.977,326400.0
2010-08-27 15:35:00,18.45,18.46,18.43,18.44,204800.0,14.9851,14.9932,14.9689,14.977,204800.0
2010-08-27 15:40:00,18.44,18.47,18.43,18.47,361600.0,14.977,15.0014,14.9689,15.0014,361600.0
2010-08-27 15:45:00,18.47,18.48,18.46,18.46,507200.0,15.0014,15.0095,14.9932,14.9932,507200.0
2010-08-27 15:50:00,18.46,18.48,18.45,18.45,634000.0,14.9932,15.0095,14.9851,14.9851,634000.0
2010-08-27 15:55:00,18.46,18.47,18.43,18.45,932000.0,14.9932,15.0014,14.9689,14.9851,932000.0
2010-08-30 09:30:00,18.39,18.48,18.29,18.36,223000.0,14.9364,15.0095,14.8552,14.912,223000.0
2010-08-30 09:35:00,18.36,18.43,18.35,18.38,181400.0,14.912,14.9689,14.9039,14.9283,181400.0
2010-08-30 09:40:00,18.39,18.43,18.35,18.41,247400.0,14.9364,14.9689,14.9039,14.9526,247400.0
2010-08-30 09:45:00,18.41,18.42,18.39,18.39,809800.0,14.9526,14.9608,14.9364,14.9364,809800.0
2010-08-30 09:50:00,18.39,18.4,18.33,18.34,259800.0,14.9364,14.9445,14.8877,14.8958,259800.0
2010-08-30 09:55:00,18.35,18.4,18.35,18.4,146200.0,14.9039,14.9445,14.9039,14.9445,146200.0
2010-08-30 10:00:00,18.39,18.43,18.36,18.42,156000.0,14.9364,14.9689,14.912,14.9608,156000.0
2010-08-30 10:05:00,18.42,18.42,18.38,18.38,140600.0,14.9608,14.9608,14.9283,14.9283,140600.0
2010-08-30 10:10:00,18.38,18.38,18.34,18.38,256400.0,14.9283,14.9283,14.8958,14.9283,256400.0
2010-08-30 10:15:00,18.38,18.38,18.25,18.3,418400.0,14.9283,14.9283,14.8227,14.8633,418400.0
2010-08-30 10:20:00,18.29,18.3,18.26,18.28,119200.0,14.8552,14.8633,14.8308,14.847,119200.0
2010-08-30 10:25:00,18.28,18.28,18.24,18.25,179000.0,14.847,14.847,14.8146,14.8227,179000.0
2010-08-30 10:30:00,18.25,18.26,18.22,18.26,136400.0,14.8227,14.8308,14.7983,14.8308,136400.0
2010-08-30 10:35:00,18.26,18.29,18.26,18.29,125800.0,14.8308,14.8552,14.8308,14.8552,125800.0
2010-08-30 10:40:00,18.28,18.28,18.25,18.27,54200.0,14.847,14.847,14.8227,14.8389,54200.0
2010-08-30 10:45:00,18.27,18.31,18.25,18.31,168800.0,14.8389,14.8714,14.8227,14.8714,168800.0
2010-08-30 10:50:00,18.31,18.35,18.31,18.34,129600.0,14.8714,14.9039,14.8714,14.8958,129600.0
2010-08-30 10:55:00,18.34,18.35,18.31,18.31,66000.0,14.8958,14.9039,14.8714,14.8714,66000.0
2010-08-30 11:00:00,18.31,18.32,18.28,18.29,208000.0,14.8714,14.8795,14.847,14.8552,208000.0
2010-08-30 11:05:00,18.29,18.29,18.27,18.29,82200.0,14.8552,14.8552,14.8389,14.8552,82200.0
2010-08-30 11:10:00,18.29,18.3,18.27,18.28,137000.0,14.8552,14.8633,14.8389,14.847,137000.0
2010-08-30 11:15:00,18.28,18.3,18.25,18.3,196800.0,14.847,14.8633,14.8227,14.8633,196800.0
2010-08-30 11:20:00,18.3,18.3,18.25,18.27,354800.0,14.8633,14.8633,14.8227,14.8389,354800.0
2010-08-30 11:25:00,18.27,18.3,18.27,18.28,308200.0,14.8389,14.8633,14.8389,14.847,308200.0
2010-08-30 11:30:00,18.29,18.29,18.25,18.25,211600.0,14.8552,14.8552,14.8227,14.8227,211600.0
2010-08-30 11:35:00,18.25,18.27,18.23,18.23,136800.0,14.8227,14.8389,14.8064,14.8064,136800.0
2010-08-30 11:40:00,18.23,18.24,18.19,18.2,294000.0,14.8064,14.8146,14.7739,14.7821,294000.0
2010-08-30 11:45:00,18.2,18.22,18.18,18.22,278200.0,14.7821,14.7983,14.7658,14.7983,278200.0
2010-08-30 11:50:00,18.22,18.23,18.2,18.2,124800.0,14.7983,14.8064,14.7821,14.7821,124800.0
2010-08-30 11:55:00,18.2,18.22,18.18,18.21,190400.0,14.7821,14.7983,14.7658,14.7902,190400.0
2010-08-30 12:00:00,18.21,18.22,18.19,18.2,66200.0,14.7902,14.7983,14.7739,14.7821,66200.0
2010-08-30 12:05:00,18.2,18.22,18.2,18.21,40000.0,14.7821,14.7983,14.7821,14.7902,40000.0
2010-08-30 12:10:00,18.22,18.22,18.21,18.21,65400.0,14.7983,14.7983,14.7902,14.7902,65400.0
2010-08-30 12:15:00,18.22,18.22,18.21,18.21,41800.0,14.7983,14.7983,14.7902,14.7902,41800.0
2010-08-30 12:20:00,18.21,18.22,18.21,18.22,26800.0,14.7902,14.7983,14.7902,14.7983,26800.0
2010-08-30 12:25:00,18.22,18.22,18.21,18.21,42400.0,14.7983,14.7983,14.7902,14.7902,42400.0
2010-08-30 12:30:00,18.21,18.22,18.21,18.21,45000.0,14.7902,14.7983,14.7902,14.7902,45000.0
2010-08-30 12:35:00,18.21,18.24,18.21,18.24,34200.0,14.7902,14.8146,14.7902,14.8146,34200.0
2010-08-30 12:40:00,18.25,18.26,18.24,18.24,253600.0,14.8227,14.8308,14.8146,14.8146,253600.0
2010-08-30 12:45:00,18.25,18.3,18.24,18.27,338200.0,14.8227,14.8633,14.8146,14.8389,338200.0
2010-08-30 12:50:00,18.27,18.28,18.24,18.24,126800.0,14.8389,14.847,14.8146,14.8146,126800.0
2010-08-30 12:55:00,18.24,18.26,18.22,18.23,94600.0,14.8146,14.8308,14.7983,14.8064,94600.0
2010-08-30 13:00:00,18.23,18.24,18.22,18.22,79000.0,14.8064,14.8146,14.7983,14.7983,79000.0
2010-08-30 13:05:00,18.23,18.24,18.23,18.23,32600.0,14.8064,14.8146,14.8064,14.8064,32600.0
2010-08-30 13:10:00,18.23,18.24,18.21,18.21,32800.0,14.8064,14.8146,14.7902,14.7902,32800.0
2010-08-30 13:15:00,18.21,18.25,18.21,18.24,99600.0,14.7902,14.8227,14.7902,14.8146,99600.0
2010-08-30 13:20:00,18.24,18.24,18.19,18.21,67000.0,14.8146,14.8146,14.7739,14.7902,67000.0
2010-08-30 13:25:00,18.21,18.21,18.16,18.17,103600.0,14.7902,14.7902,14.7496,14.7577,103600.0
2010-08-30 13:30:00,18.17,18.18,18.17,18.18,49000.0,14.7577,14.7658,14.7577,14.7658,49000.0
2010-08-30 13:35:00,18.18,18.18,18.16,18.16,64200.0,14.7658,14.7658,14.7496,14.7496,64200.0
2010-08-30 13:40:00,18.16,18.18,18.16,18.17,215600.0,14.7496,14.7658,14.7496,14.7577,215600.0
2010-08-30 13:45:00,18.16,18.17,18.15,18.16,80000.0,14.7496,14.7577,14.7415,14.7496,80000.0
2010-08-30 13:50:00,18.16,18.16,18.13,18.13,233400.0,14.7496,14.7496,14.7252,14.7252,233400.0
2010-08-30 13:55:00,18.13,18.16,18.12,18.14,149200.0,14.7252,14.7496,14.7171,14.7333,149200.0
2010-08-30 14:00:00,18.14,18.18,18.14,18.15,78800.0,14.7333,14.7658,14.7333,14.7415,78800.0
2010-08-30 14:05:00,18.15,18.16,18.11,18.13,112800.0,14.7415,14.7496,14.709,14.7252,112800.0
2010-08-30 14:10:00,18.13,18.14,18.12,18.12,22000.0,14.7252,14.7333,14.7171,14.7171,22000.0
2010-08-30 14:15:00,18.12,18.13,18.11,18.13,27400.0,14.7171,14.7252,14.709,14.7252,27400.0
2010-08-30 14:20:00,18.14,18.14,18.13,18.13,67000.0,14.7333,14.7333,14.7252,14.7252,67000.0
2010-08-30 14:25:00,18.13,18.18,18.12,18.18,198600.0,14.7252,14.7658,14.7171,14.7658,198600.0
2010-08-30 14:30:00,18.18,18.23,18.18,18.2,305600.0,14.7658,14.8064,14.7658,14.7821,305600.0
2010-08-30 14:35:00,18.2,18.2,18.17,18.17,501000.0,14.7821,14.7821,14.7577,14.7577,501000.0
2010-08-30 14:40:00,18.17,18.21,18.17,18.19,194800.0,14.7577,14.7902,14.7577,14.7739,194800.0
2010-08-30 14:45:00,18.19,18.19,18.16,18.17,49000.0,14.7739,14.7739,14.7496,14.7577,49000.0
2010-08-30 14:50:00,18.17,18.19,18.16,18.19,127400.0,14.7577,14.7739,14.7496,14.7739,127400.0
2010-08-30 14:55:00,18.19,18.19,18.17,18.17,46200.0,14.7739,14.7739,14.7577,14.7577,46200.0
2010-08-30 15:00:00,18.17,18.18,18.16,18.16,81200.0,14.7577,14.7658,14.7496,14.7496,81200.0
2010-08-30 15:05:00,18.17,18.18,18.14,18.15,431000.0,14.7577,14.7658,14.7333,14.7415,431000.0
2010-08-30 15:10:00,18.14,18.15,18.13,18.13,103600.0,14.7333,14.7415,14.7252,14.7252,103600.0
2010-08-30 15:15:00,18.13,18.13,18.1,18.11,513800.0,14.7252,14.7252,14.7008,14.709,513800.0
2010-08-30 15:20:00,18.11,18.11,18.09,18.11,193000.0,14.709,14.709,14.6927,14.709,193000.0
2010-08-30 15:25:00,18.11,18.12,18.1,18.1,128200.0,14.709,14.7171,14.7008,14.7008,128200.0
2010-08-30 15:30:00,18.1,18.1,18.08,18.09,440000.0,14.7008,14.7008,14.6846,14.6927,440000.0
2010-08-30 15:35:00,18.09,18.11,18.08,18.11,442400.0,14.6927,14.709,14.6846,14.709,442400.0
2010-08-30 15:40:00,18.1,18.11,18.09,18.1,329800.0,14.7008,14.709,14.6927,14.7008,329800.0
2010-08-30 15:45:00,18.09,18.1,18.07,18.08,599200.0,14.6927,14.7008,14.6765,14.6846,599200.0
2010-08-30 15:50:00,18.08,18.1,18.06,18.08,1916800.0,14.6846,14.7008,14.6684,14.6846,1916800.0
2010-08-30 15:55:00,18.08,18.08,18.03,18.03,1168600.0,14.6846,14.6846,14.644,14.644,1168600.0
2010-08-31 09:30:00,18.0,18.0,17.95,18.0,290200.0,14.6196,14.6196,14.579,14.6196,290200.0
2010-08-31 09:35:00,18.0,18.03,17.97,17.99,423200.0,14.6196,14.644,14.5953,14.6115,423200.0
2010-08-31 09:40:00,17.99,18.07,17.93,18.02,662600.0,14.6115,14.6765,14.5628,14.6359,662600.0
2010-08-31 09:45:00,18.02,18.2,18.02,18.17,685400.0,14.6359,14.7821,14.6359,14.7577,685400.0
2010-08-31 09:50:00,18.17,18.19,18.08,18.12,407400.0,14.7577,14.7739,14.6846,14.7171,407400.0
2010-08-31 09:55:00,18.13,18.15,18.05,18.09,203000.0,14.7252,14.7415,14.6602,14.6927,203000.0
2010-08-31 10:00:00,18.09,18.21,18.09,18.15,815200.0,14.6927,14.7902,14.6927,14.7415,815200.0
2010-08-31 10:05:00,18.15,18.19,18.14,18.18,339000.0,14.7415,14.7739,14.7333,14.7658,339000.0
2010-08-31 10:10:00,18.18,18.25,18.18,18.24,437200.0,14.7658,14.8227,14.7658,14.8146,437200.0
2010-08-31 10:15:00,18.24,18.26,18.22,18.22,724000.0,14.8146,14.8308,14.7983,14.7983,724000.0
2010-08-31 10:20:00,18.22,18.23,18.2,18.2,536200.0,14.7983,14.8064,14.7821,14.7821,536200.0
2010-08-31 10:25:00,18.2,18.25,18.2,18.25,563800.0,14.7821,14.8227,14.7821,14.8227,563800.0
2010-08-31 10:30:00,18.25,18.29,18.23,18.28,1097400.0,14.8227,14.8552,14.8064,14.847,1097400.0
2010-08-31 10:35:00,18.28,18.29,18.19,18.21,506000.0,14.847,14.8552,14.7739,14.7902,506000.0
2010-08-31 10:40:00,18.21,18.22,18.16,18.22,199600.0,14.7902,14.7983,14.7496,14.7983,199600.0
2010-08-31 10:45:00,18.21,18.21,18.19,18.2,259000.0,14.7902,14.7902,14.7739,14.7821,259000.0
2010-08-31 10:50:00,18.21,18.24,18.19,18.2,176400.0,14.7902,14.8146,14.7739,14.7821,176400.0
2010-08-31 10:55:00,18.2,18.21,18.18,18.2,274400.0,14.7821,14.7902,14.7658,14.7821,274400.0
2010-08-31 11:00:00,18.2,18.22,18.2,18.2,109800.0,14.7821,14.7983,14.7821,14.7821,109800.0
2010-08-31 11:05:00,18.21,18.23,18.17,18.17,200800.0,14.7902,14.8064,14.7577,14.7577,200800.0
2010-08-31 11:10:00,18.17,18.17,18.13,18.16,143600.0,14.7577,14.7577,14.7252,14.7496,143600.0
2010-08-31 11:15:00,18.16,18.18,18.14,18.15,208200.0,14.7496,14.7658,14.7333,14.7415,208200.0
2010-08-31 11:20:00,18.14,18.21,18.13,18.2,241800.0,14.7333,14.7902,14.7252,14.7821,241800.0
2010-08-31 11:25:00,18.2,18.21,18.16,18.16,69600.0,14.7821,14.7902,14.7496,14.7496,69600.0
2010-08-31 11:30:00,18.16,18.21,18.15,18.2,110400.0,14.7496,14.7902,14.7415,14.7821,110400.0
2010-08-31 11:35:00,18.2,18.22,18.19,18.19,196600.0,14.7821,14.7983,14.7739,14.7739,196600.0
2010-08-31 11:40:00,18.2,18.23,18.2,18.2,139600.0,14.7821,14.8064,14.7821,14.7821,139600.0
2010-08-31 11:45:00,18.2,18.2,18.18,18.19,23600.0,14.7821,14.7821,14.7658,14.7739,23600.0
2010-08-31 11:50:00,18.18,18.25,18.18,18.25,262000.0,14.7658,14.8227,14.7658,14.8227,262000.0
2010-08-31 11:55:00,18.25,18.25,18.2,18.21,70600.0,14.8227,14.8227,14.7821,14.7902,70600.0
2010-08-31 12:00:00,18.21,18.23,18.21,18.21,92200.0,14.7902,14.8064,14.7902,14.7902,92200.0
2010-08-31 12:05:00,18.21,18.22,18.18,18.18,63200.0,14.7902,14.7983,14.7658,14.7658,63200.0
2010-08-31 12:10:00,18.18,18.2,18.17,18.18,281200.0,14.7658,14.7821,14.7577,14.7658,281200.0
2010-08-31 12:15:00,18.18,18.19,18.17,18.18,306600.0,14.7658,14.7739,14.7577,14.7658,306600.0
2010-08-31 12:20:00,18.18,18.19,18.17,18.18,52200.0,14.7658,14.7739,14.7577,14.7658,52200.0
2010-08-31 12:25:00,18.18,18.18,18.17,18.18,33400.0,14.7658,14.7658,14.7577,14.7658,33400.0
2010-08-31 12:30:00,18.18,18.2,18.16,18.2,88200.0,14.7658,14.7821,14.7496,14.7821,88200.0
2010-08-31 12:35:00,18.2,18.2,18.18,18.18,23200.0,14.7821,14.7821,14.7658,14.7658,23200.0
2010-08-31 12:40:00,18.17,18.17,18.15,18.16,123600.0,14.7577,14.7577,14.7415,14.7496,123600.0
2010-08-31 12:45:00,18.17,18.2,18.17,18.18,42600.0,14.7577,14.7821,14.7577,14.7658,42600.0
2010-08-31 12:50:00,18.18,18.2,18.13,18.13,208600.0,14.7658,14.7821,14.7252,14.7252,208600.0
2010-08-31 12:55:00,18.13,18.14,18.11,18.11,146200.0,14.7252,14.7333,14.709,14.709,146200.0
2010-08-31 13:00:00,18.11,18.17,18.11,18.14,153600.0,14.709,14.7577,14.709,14.7333,153600.0
2010-08-31 13:05:00,18.14,18.16,18.13,18.16,76400.0,14.7333,14.7496,14.7252,14.7496,76400.0
2010-08-31 13:10:00,18.16,18.17,18.15,18.17,87000.0,14.7496,14.7577,14.7415,14.7577,87000.0
2010-08-31 13:15:00,18.17,18.17,18.15,18.15,15400.0,14.7577,14.7577,14.7415,14.7415,15400.0
2010-08-31 13:20:00,18.16,18.19,18.16,18.16,109000.0,14.7496,14.7739,14.7496,14.7496,109000.0
2010-08-31 13:25:00,18.16,18.18,18.16,18.18,38800.0,14.7496,14.7658,14.7496,14.7658,38800.0
2010-08-31 13:30:00,18.18,18.19,18.16,18.16,39400.0,14.7658,14.7739,14.7496,14.7496,39400.0
2010-08-31 13:35:00,18.17,18.2,18.16,18.18,233600.0,14.7577,14.7821,14.7496,14.7658,233600.0
2010-08-31 13:40:00,18.18,18.18,18.14,18.15,507600.0,14.7658,14.7658,14.7333,14.7415,507600.0
2010-08-31 13:45:00,18.15,18.16,18.13,18.15,175200.0,14.7415,14.7496,14.7252,14.7415,175200.0
2010-08-31 13:50:00,18.15,18.15,18.13,18.13,122400.0,14.7415,14.7415,14.7252,14.7252,122400.0
2010-08-31 13:55:00,18.12,18.15,18.12,18.13,65800.0,14.7171,14.7415,14.7171,14.7252,65800.0
2010-08-31 14:00:00,18.13,18.13,18.07,18.09,568800.0,14.7252,14.7252,14.6765,14.6927,568800.0
2010-08-31 14:05:00,18.08,18.15,18.08,18.13,323800.0,14.6846,14.7415,14.6846,14.7252,323800.0
2010-08-31 14:10:00,18.13,18.15,18.11,18.11,133600.0,14.7252,14.7415,14.709,14.709,133600.0
2010-08-31 14:15:00,18.12,18.12,18.04,18.05,286800.0,14.7171,14.7171,14.6521,14.6602,286800.0
2010-08-31 14:20:00,18.05,18.05,17.99,18.0,975600.0,14.6602,14.6602,14.6115,14.6196,975600.0
2010-08-31 14:25:00,18.0,18.04,18.0,18.03,97400.0,14.6196,14.6521,14.6196,14.644,97400.0
2010-08-31 14:30:00,18.03,18.05,18.02,18.03,117000.0,14.644,14.6602,14.6359,14.644,117000.0
2010-08-31 14:35:00,18.03,18.04,17.98,17.98,158400.0,14.644,14.6521,14.6034,14.6034,158400.0
2010-08-31 14:40:00,17.98,17.99,17.95,17.96,219600.0,14.6034,14.6115,14.579,14.5871,219600.0
2010-08-31 14:45:00,17.96,17.96,17.91,17.91,381000.0,14.5871,14.5871,14.5465,14.5465,381000.0
2010-08-31 14:50:00,17.91,17.94,17.9,17.94,629800.0,14.5465,14.5709,14.5384,14.5709,629800.0
2010-08-31 14:55:00,17.95,17.96,17.93,17.95,309000.0,14.579,14.5871,14.5628,14.579,309000.0
2010-08-31 15:00:00,17.94,18.0,17.94,17.99,409600.0,14.5709,14.6196,14.5709,14.6115,409600.0
2010-08-31 15:05:00,17.99,17.99,17.94,17.95,142200.0,14.6115,14.6115,14.5709,14.579,142200.0
2010-08-31 15:10:00,17.95,17.96,17.92,17.93,389800.0,14.579,14.5871,14.5546,14.5628,389800.0
2010-08-31 15:15:00,17.93,17.96,17.92,17.95,193800.0,14.5628,14.5871,14.5546,14.579,193800.0
2010-08-31 15:20:00,17.95,17.95,17.92,17.93,368000.0,14.579,14.579,14.5546,14.5628,368000.0
2010-08-31 15:25:00,17.93,17.95,17.92,17.94,272400.0,14.5628,14.579,14.5546,14.5709,272400.0
2010-08-31 15:30:00,17.95,18.0,17.94,17.98,587800.0,14.579,14.6196,14.5709,14.6034,587800.0
2010-08-31 15:35:00,17.98,17.98,17.92,17.93,485600.0,14.6034,14.6034,14.5546,14.5628,485600.0
2010-08-31 15:40:00,17.93,17.98,17.93,17.97,260200.0,14.5628,14.6034,14.5628,14.5953,260200.0
2010-08-31 15:45:00,17.97,18.04,17.97,18.01,855200.0,14.5953,14.6521,14.5953,14.6277,855200.0
2010-08-31 15:50:00,18.01,18.03,17.96,17.97,385000.0,14.6277,14.644,14.5871,14.5953,385000.0
2010-08-31 15:55:00,17.97,17.98,17.96,17.98,1185800.0,14.5953,14.6034,14.5871,14.6034,1185800.0
2010-09-01 09:30:00,18.22,18.37,18.22,18.37,526800.0,14.7983,14.9201,14.7983,14.9201,526800.0
2010-09-01 09:35:00,18.37,18.38,18.3,18.32,361800.0,14.9201,14.9283,14.8633,14.8795,361800.0
2010-09-01 09:40:00,18.32,18.36,18.31,18.34,401600.0,14.8795,14.912,14.8714,14.8958,401600.0
2010-09-01 09:45:00,18.34,18.35,18.32,18.35,277600.0,14.8958,14.9039,14.8795,14.9039,277600.0
2010-09-01 09:50:00,18.35,18.4,18.35,18.36,331800.0,14.9039,14.9445,14.9039,14.912,331800.0
2010-09-01 09:55:00,18.36,18.41,18.35,18.4,253200.0,14.912,14.9526,14.9039,14.9445,253200.0
2010-09-01 10:00:00,18.4,18.65,18.39,18.63,2547800.0,14.9445,15.1476,14.9364,15.1313,2547800.0
2010-09-01 10:05:00,18.63,18.64,18.57,18.58,894600.0,15.1313,15.1394,15.0826,15.0907,894600.0
2010-09-01 10:10:00,18.58,18.59,18.56,18.59,271200.0,15.0907,15.0988,15.0745,15.0988,271200.0
2010-09-01 10:15:00,18.59,18.62,18.58,18.59,280000.0,15.0988,15.1232,15.0907,15.0988,280000.0
2010-09-01 10:20:00,18.59,18.6,18.57,18.59,313600.0,15.0988,15.1069,15.0826,15.0988,313600.0
2010-09-01 10:25:00,18.59,18.61,18.58,18.59,459600.0,15.0988,15.1151,15.0907,15.0988,459600.0
2010-09-01 10:30:00,18.59,18.61,18.58,18.61,209200.0,15.0988,15.1151,15.0907,15.1151,209200.0
2010-09-01 10:35:00,18.61,18.61,18.59,18.6,208200.0,15.1151,15.1151,15.0988,15.1069,208200.0
2010-09-01 10:40:00,18.61,18.61,18.59,18.6,271200.0,15.1151,15.1151,15.0988,15.1069,271200.0
2010-09-01 10:45:00,18.6,18.62,18.59,18.61,260200.0,15.1069,15.1232,15.0988,15.1151,260200.0
2010-09-01 10:50:00,18.61,18.65,18.61,18.65,421200.0,15.1151,15.1476,15.1151,15.1476,421200.0
2010-09-01 10:55:00,18.64,18.67,18.64,18.64,355800.0,15.1394,15.1638,15.1394,15.1394,355800.0
2010-09-01 11:00:00,18.64,18.66,18.64,18.65,203800.0,15.1394,15.1557,15.1394,15.1476,203800.0
2010-09-01 11:05:00,18.64,18.65,18.61,18.61,207800.0,15.1394,15.1476,15.1151,15.1151,207800.0
2010-09-01 11:10:00,18.61,18.67,18.61,18.67,185000.0,15.1151,15.1638,15.1151,15.1638,185000.0
2010-09-01 11:15:00,18.66,18.66,18.64,18.65,90200.0,15.1557,15.1557,15.1394,15.1476,90200.0
2010-09-01 11:20:00,18.65,18.66,18.65,18.65,89600.0,15.1476,15.1557,15.1476,15.1476,89600.0
2010-09-01 11:25:00,18.66,18.67,18.64,18.65,161600.0,15.1557,15.1638,15.1394,15.1476,161600.0
2010-09-01 11:30:00,18.66,18.68,18.65,18.66,78400.0,15.1557,15.1719,15.1476,15.1557,78400.0
2010-09-01 11:35:00,18.66,18.68,18.63,18.64,343000.0,15.1557,15.1719,15.1313,15.1394,343000.0
2010-09-01 11:40:00,18.64,18.65,18.63,18.65,255800.0,15.1394,15.1476,15.1313,15.1476,255800.0
2010-09-01 11:45:00,18.65,18.66,18.62,18.62,375200.0,15.1476,15.1557,15.1232,15.1232,375200.0
2010-09-01 11:50:00,18.63,18.67,18.63,18.66,177800.0,15.1313,15.1638,15.1313,15.1557,177800.0
2010-09-01 11:55:00,18.66,18.66,18.62,18.63,96800.0,15.1557,15.1557,15.1232,15.1313,96800.0
2010-09-01 12:00:00,18.63,18.64,18.61,18.61,105800.0,15.1313,15.1394,15.1151,15.1151,105800.0
2010-09-01 12:05:00,18.61,18.62,18.61,18.61,120200.0,15.1151,15.1232,15.1151,15.1151,120200.0
2010-09-01 12:10:00,18.61,18.61,18.61,18.61,51200.0,15.1151,15.1151,15.1151,15.1151,51200.0
2010-09-01 12:15:00,18.62,18.64,18.61,18.61,241800.0,15.1232,15.1394,15.1151,15.1151,241800.0
2010-09-01 12:20:00,18.61,18.62,18.6,18.61,77400.0,15.1151,15.1232,15.1069,15.1151,77400.0
2010-09-01 12:25:00,18.61,18.61,18.59,18.6,118600.0,15.1151,15.1151,15.0988,15.1069,118600.0
2010-09-01 12:30:00,18.6,18.6,18.59,18.59,61200.0,15.1069,15.1069,15.0988,15.0988,61200.0
2010-09-01 12:35:00,18.59,18.6,18.58,18.59,73400.0,15.0988,15.1069,15.0907,15.0988,73400.0
2010-09-01 12:40:00,18.59,18.6,18.58,18.59,198200.0,15.0988,15.1069,15.0907,15.0988,198200.0
2010-09-01 12:45:00,18.6,18.6,18.58,18.58,112800.0,15.1069,15.1069,15.0907,15.0907,112800.0
2010-09-01 12:50:00,18.58,18.59,18.57,18.58,71800.0,15.0907,15.0988,15.0826,15.0907,71800.0
2010-09-01 12:55:00,18.58,18.6,18.58,18.59,48200.0,15.0907,15.1069,15.0907,15.0988,48200.0
2010-09-01 13:00:00,18.6,18.6,18.58,18.59,59200.0,15.1069,15.1069,15.0907,15.0988,59200.0
2010-09-01 13:05:00,18.59,18.61,18.59,18.61,23000.0,15.0988,15.1151,15.0988,15.1151,23000.0
2010-09-01 13:10:00,18.61,18.63,18.61,18.61,116600.0,15.1151,15.1313,15.1151,15.1151,116600.0
2010-09-01 13:15:00,18.61,18.63,18.61,18.61,107600.0,15.1151,15.1313,15.1151,15.1151,107600.0
2010-09-01 13:20:00,18.61,18.63,18.61,18.61,109400.0,15.1151,15.1313,15.1151,15.1151,109400.0
2010-09-01 13:25:00,18.61,18.61,18.6,18.61,136000.0,15.1151,15.1151,15.1069,15.1151,136000.0
2010-09-01 13:30:00,18.61,18.61,18.6,18.61,43800.0,15.1151,15.1151,15.1069,15.1151,43800.0
2010-09-01 13:35:00,18.61,18.61,18.6,18.6,79600.0,15.1151,15.1151,15.1069,15.1069,79600.0
2010-09-01 13:40:00,18.6,18.61,18.6,18.61,58600.0,15.1069,15.1151,15.1069,15.1151,58600.0
2010-09-01 13:45:00,18.61,18.64,18.61,18.64,257800.0,15.1151,15.1394,15.1151,15.1394,257800.0
2010-09-01 13:50:00,18.64,18.64,18.62,18.63,255200.0,15.1394,15.1394,15.1232,15.1313,255200.0
2010-09-01 13:55:00,18.63,18.63,18.59,18.63,215400.0,15.1313,15.1313,15.0988,15.1313,215400.0
2010-09-01 14:00:00,18.63,18.63,18.61,18.61,138000.0,15.1313,15.1313,15.1151,15.1151,138000.0
2010-09-01 14:05:00,18.61,18.65,18.61,18.62,143000.0,15.1151,15.1476,15.1151,15.1232,143000.0
2010-09-01 14:10:00,18.62,18.62,18.6,18.6,254200.0,15.1232,15.1232,15.1069,15.1069,254200.0
2010-09-01 14:15:00,18.6,18.61,18.59,18.6,173200.0,15.1069,15.1151,15.0988,15.1069,173200.0
2010-09-01 14:20:00,18.6,18.61,18.58,18.58,173400.0,15.1069,15.1151,15.0907,15.0907,173400.0
2010-09-01 14:25:00,18.59,18.61,18.58,18.61,131200.0,15.0988,15.1151,15.0907,15.1151,131200.0
2010-09-01 14:30:00,18.61,18.62,18.61,18.61,66400.0,15.1151,15.1232,15.1151,15.1151,66400.0
2010-09-01 14:35:00,18.61,18.61,18.57,18.58,378000.0,15.1151,15.1151,15.0826,15.0907,378000.0
2010-09-01 14:40:00,18.58,18.6,18.58,18.59,90400.0,15.0907,15.1069,15.0907,15.0988,90400.0
2010-09-01 14:45:00,18.59,18.6,18.58,18.59,244800.0,15.0988,15.1069,15.0907,15.0988,244800.0
2010-09-01 14:50:00,18.59,18.6,18.58,18.59,61600.0,15.0988,15.1069,15.0907,15.0988,61600.0
2010-09-01 14:55:00,18.59,18.59,18.58,18.59,208600.0,15.0988,15.0988,15.0907,15.0988,208600.0
2010-09-01 15:00:00,18.59,18.6,18.58,18.59,336600.0,15.0988,15.1069,15.0907,15.0988,336600.0
2010-09-01 15:05:00,18.59,18.63,18.59,18.62,262600.0,15.0988,15.1313,15.0988,15.1232,262600.0
2010-09-01 15:10:00,18.61,18.65,18.61,18.65,179400.0,15.1151,15.1476,15.1151,15.1476,179400.0
2010-09-01 15:15:00,18.65,18.65,18.64,18.65,282000.0,15.1476,15.1476,15.1394,15.1476,282000.0
2010-09-01 15:20:00,18.65,18.66,18.63,18.63,319800.0,15.1476,15.1557,15.1313,15.1313,319800.0
2010-09-01 15:25:00,18.63,18.64,18.61,18.63,400200.0,15.1313,15.1394,15.1151,15.1313,400200.0
2010-09-01 15:30:00,18.63,18.65,18.62,18.64,245400.0,15.1313,15.1476,15.1232,15.1394,245400.0
2010-09-01 15:35:00,18.64,18.66,18.63,18.65,629400.0,15.1394,15.1557,15.1313,15.1476,629400.0
2010-09-01 15:40:00,18.65,18.68,18.65,18.67,548400.0,15.1476,15.1719,15.1476,15.1638,548400.0
2010-09-01 15:45:00,18.68,18.7,18.67,18.67,941200.0,15.1719,15.1882,15.1638,15.1638,941200.0
2010-09-01 15:50:00,18.67,18.68,18.64,18.65,798400.0,15.1638,15.1719,15.1394,15.1476,798400.0
2010-09-01 15:55:00,18.65,18.68,18.65,18.67,1871400.0,15.1476,15.1719,15.1476,15.1638,1871400.0
2010-09-02 09:30:00,18.75,18.89,18.75,18.89,940600.0,15.2288,15.3425,15.2288,15.3425,940600.0
2010-09-02 09:35:00,18.88,18.89,18.83,18.88,601800.0,15.3344,15.3425,15.2938,15.3344,601800.0
2010-09-02 09:40:00,18.88,18.88,18.82,18.83,740200.0,15.3344,15.3344,15.2856,15.2938,740200.0
2010-09-02 09:45:00,18.83,18.93,18.8,18.93,552600.0,15.2938,15.375,15.2694,15.375,552600.0
2010-09-02 09:50:00,18.93,18.96,18.9,18.95,927600.0,15.375,15.3993,15.3506,15.3912,927600.0
2010-09-02 09:55:00,18.96,19.01,18.96,19.01,277800.0,15.3993,15.4399,15.3993,15.4399,277800.0
2010-09-02 10:00:00,19.0,19.07,19.0,19.0,1060800.0,15.4318,15.4887,15.4318,15.4318,1060800.0
2010-09-02 10:05:00,19.0,19.03,18.98,18.98,418200.0,15.4318,15.4562,15.4156,15.4156,418200.0
2010-09-02 10:10:00,18.98,19.03,18.98,19.02,515800.0,15.4156,15.4562,15.4156,15.4481,515800.0
2010-09-02 10:15:00,19.02,19.03,18.96,18.97,286200.0,15.4481,15.4562,15.3993,15.4075,286200.0
2010-09-02 10:20:00,18.97,19.0,18.95,18.99,305600.0,15.4075,15.4318,15.3912,15.4237,305600.0
2010-09-02 10:25:00,18.99,19.03,18.99,19.03,224200.0,15.4237,15.4562,15.4237,15.4562,224200.0
2010-09-02 10:30:00,19.03,19.04,18.99,19.0,341200.0,15.4562,15.4643,15.4237,15.4318,341200.0
2010-09-02 10:35:00,19.0,19.04,19.0,19.03,280600.0,15.4318,15.4643,15.4318,15.4562,280600.0
2010-09-02 10:40:00,19.03,19.05,19.01,19.05,318400.0,15.4562,15.4724,15.4399,15.4724,318400.0
2010-09-02 10:45:00,19.05,19.07,19.03,19.07,758600.0,15.4724,15.4887,15.4562,15.4887,758600.0
2010-09-02 10:50:00,19.07,19.1,19.07,19.08,521200.0,15.4887,15.513,15.4887,15.4968,521200.0
2010-09-02 10:55:00,19.08,19.11,19.08,19.1,174200.0,15.4968,15.5212,15.4968,15.513,174200.0
2010-09-02 11:00:00,19.1,19.11,19.1,19.1,332600.0,15.513,15.5212,15.513,15.513,332600.0
2010-09-02 11:05:00,19.1,19.1,19.06,19.07,173600.0,15.513,15.513,15.4806,15.4887,173600.0
2010-09-02 11:10:00,19.07,19.08,19.06,19.06,214000.0,15.4887,15.4968,15.4806,15.4806,214000.0
2010-09-02 11:15:00,19.06,19.08,19.04,19.07,135200.0,15.4806,15.4968,15.4643,15.4887,135200.0
2010-09-02 11:20:00,19.07,19.07,19.04,19.04,55200.0,15.4887,15.4887,15.4643,15.4643,55200.0
2010-09-02 11:25:00,19.04,19.04,19.02,19.03,81600.0,15.4643,15.4643,15.4481,15.4562,81600.0
2010-09-02 11:30:00,19.03,19.04,19.02,19.03,360000.0,15.4562,15.4643,15.4481,15.4562,360000.0
2010-09-02 11:35:00,19.02,19.02,19.0,19.01,144800.0,15.4481,15.4481,15.4318,15.4399,144800.0
2010-09-02 11:40:00,19.01,19.03,19.0,19.0,113800.0,15.4399,15.4562,15.4318,15.4318,113800.0
2010-09-02 11:45:00,19.01,19.01,18.99,19.0,76800.0,15.4399,15.4399,15.4237,15.4318,76800.0
2010-09-02 11:50:00,19.0,19.03,19.0,19.03,256600.0,15.4318,15.4562,15.4318,15.4562,256600.0
2010-09-02 11:55:00,19.03,19.04,18.99,19.0,447000.0,15.4562,15.4643,15.4237,15.4318,447000.0
2010-09-02 12:00:00,19.0,19.0,18.99,18.99,123800.0,15.4318,15.4318,15.4237,15.4237,123800.0
2010-09-02 12:05:00,18.99,19.0,18.97,18.98,84600.0,15.4237,15.4318,15.4075,15.4156,84600.0
2010-09-02 12:10:00,18.98,19.02,18.98,19.02,338000.0,15.4156,15.4481,15.4156,15.4481,338000.0
2010-09-02 12:15:00,19.02,19.02,18.99,19.0,91400.0,15.4481,15.4481,15.4237,15.4318,91400.0
2010-09-02 12:20:00,19.0,19.0,18.99,19.0,44400.0,15.4318,15.4318,15.4237,15.4318,44400.0
2010-09-02 12:25:00,19.0,19.0,18.98,19.0,151600.0,15.4318,15.4318,15.4156,15.4318,151600.0
2010-09-02 12:30:00,19.0,19.02,19.0,19.0,160800.0,15.4318,15.4481,15.4318,15.4318,160800.0
2010-09-02 12:35:00,19.0,19.02,19.0,19.02,81200.0,15.4318,15.4481,15.4318,15.4481,81200.0
2010-09-02 12:40:00,19.02,19.04,19.0,19.0,123600.0,15.4481,15.4643,15.4318,15.4318,123600.0
2010-09-02 12:45:00,19.0,19.01,19.0,19.0,187400.0,15.4318,15.4399,15.4318,15.4318,187400.0
2010-09-02 12:50:00,19.0,19.01,18.93,18.93,263800.0,15.4318,15.4399,15.375,15.375,263800.0
2010-09-02 12:55:00,18.93,18.97,18.93,18.95,81600.0,15.375,15.4075,15.375,15.3912,81600.0
2010-09-02 13:00:00,18.95,18.96,18.94,18.95,171600.0,15.3912,15.3993,15.3831,15.3912,171600.0
2010-09-02 13:05:00,18.95,18.97,18.95,18.95,139600.0,15.3912,15.4075,15.3912,15.3912,139600.0
2010-09-02 13:10:00,18.95,18.95,18.93,18.93,133400.0,15.3912,15.3912,15.375,15.375,133400.0
2010-09-02 13:15:00,18.93,18.96,18.93,18.95,205000.0,15.375,15.3993,15.375,15.3912,205000.0
2010-09-02 13:20:00,18.95,18.97,18.93,18.93,34400.0,15.3912,15.4075,15.375,15.375,34400.0
2010-09-02 13:25:00,18.93,18.94,18.93,18.93,63200.0,15.375,15.3831,15.375,15.375,63200.0
2010-09-02 13:30:00,18.93,18.95,18.93,18.95,42200.0,15.375,15.3912,15.375,15.3912,42200.0
2010-09-02 13:35:00,18.95,18.96,18.95,18.96,60000.0,15.3912,15.3993,15.3912,15.3993,60000.0
2010-09-02 13:40:00,18.96,18.97,18.96,18.96,27200.0,15.3993,15.4075,15.3993,15.3993,27200.0
2010-09-02 13:45:00,18.97,18.97,18.94,18.95,153000.0,15.4075,15.4075,15.3831,15.3912,153000.0
2010-09-02 13:50:00,18.95,18.96,18.95,18.95,224400.0,15.3912,15.3993,15.3912,15.3912,224400.0
2010-09-02 13:55:00,18.95,18.96,18.95,18.96,202000.0,15.3912,15.3993,15.3912,15.3993,202000.0
2010-09-02 14:00:00,18.95,18.97,18.95,18.97,254400.0,15.3912,15.4075,15.3912,15.4075,254400.0
2010-09-02 14:05:00,18.97,18.99,18.96,18.99,160000.0,15.4075,15.4237,15.3993,15.4237,160000.0
2010-09-02 14:10:00,18.99,19.02,18.99,19.01,134400.0,15.4237,15.4481,15.4237,15.4399,134400.0
2010-09-02 14:15:00,19.01,19.03,19.0,19.03,334200.0,15.4399,15.4562,15.4318,15.4562,334200.0
2010-09-02 14:20:00,19.03,19.03,19.0,19.0,64800.0,15.4562,15.4562,15.4318,15.4318,64800.0
2010-09-02 14:25:00,19.0,19.01,19.0,19.0,107600.0,15.4318,15.4399,15.4318,15.4318,107600.0
2010-09-02 14:30:00,19.0,19.02,19.0,19.02,234200.0,15.4318,15.4481,15.4318,15.4481,234200.0
2010-09-02 14:35:00,19.02,19.02,19.0,19.02,18600.0,15.4481,15.4481,15.4318,15.4481,18600.0
2010-09-02 14:40:00,19.02,19.02,19.0,19.02,127200.0,15.4481,15.4481,15.4318,15.4481,127200.0
2010-09-02 14:45:00,19.02,19.02,19.01,19.02,90200.0,15.4481,15.4481,15.4399,15.4481,90200.0
2010-09-02 14:50:00,19.01,19.02,19.0,19.01,237800.0,15.4399,15.4481,15.4318,15.4399,237800.0
2010-09-02 14:55:00,19.01,19.02,19.0,19.02,147600.0,15.4399,15.4481,15.4318,15.4481,147600.0
2010-09-02 15:00:00,19.02,19.02,19.0,19.02,424600.0,15.4481,15.4481,15.4318,15.4481,424600.0
2010-09-02 15:05:00,19.02,19.05,19.02,19.05,105800.0,15.4481,15.4724,15.4481,15.4724,105800.0
2010-09-02 15:10:00,19.05,19.06,19.03,19.04,205200.0,15.4724,15.4806,15.4562,15.4643,205200.0
2010-09-02 15:15:00,19.04,19.05,19.04,19.05,236600.0,15.4643,15.4724,15.4643,15.4724,236600.0
2010-09-02 15:20:00,19.05,19.08,19.05,19.06,210400.0,15.4724,15.4968,15.4724,15.4806,210400.0
2010-09-02 15:25:00,19.06,19.07,19.05,19.07,363600.0,15.4806,15.4887,15.4724,15.4887,363600.0
2010-09-02 15:30:00,19.07,19.07,19.06,19.07,185600.0,15.4887,15.4887,15.4806,15.4887,185600.0
2010-09-02 15:35:00,19.07,19.1,19.07,19.09,323000.0,15.4887,15.513,15.4887,15.5049,323000.0
2010-09-02 15:40:00,19.09,19.09,19.07,19.08,700200.0,15.5049,15.5049,15.4887,15.4968,700200.0
2010-09-02 15:45:00,19.08,19.1,19.08,19.08,952200.0,15.4968,15.513,15.4968,15.4968,952200.0
2010-09-02 15:50:00,19.08,19.09,19.07,19.07,765000.0,15.4968,15.5049,15.4887,15.4887,765000.0
2010-09-02 15:55:00,19.07,19.08,19.06,19.08,1374000.0,15.4887,15.4968,15.4806,15.4968,1374000.0
2010-09-03 09:30:00,19.4,19.57,19.36,19.57,1808400.0,15.7567,15.8948,15.7242,15.8948,1808400.0
2010-09-03 09:35:00,19.56,19.59,19.53,19.59,1232000.0,15.8867,15.911,15.8623,15.911,1232000.0
2010-09-03 09:40:00,19.59,19.66,19.59,19.59,1394000.0,15.911,15.9679,15.911,15.911,1394000.0
2010-09-03 09:45:00,19.6,19.6,19.54,19.57,492400.0,15.9191,15.9191,15.8704,15.8948,492400.0
2010-09-03 09:50:00,19.56,19.59,19.56,19.58,992600.0,15.8867,15.911,15.8867,15.9029,992600.0
2010-09-03 09:55:00,19.58,19.63,19.58,19.61,631400.0,15.9029,15.9435,15.9029,15.9273,631400.0
2010-09-03 10:00:00,19.61,19.61,19.52,19.55,595800.0,15.9273,15.9273,15.8542,15.8785,595800.0
2010-09-03 10:05:00,19.54,19.54,19.43,19.43,566000.0,15.8704,15.8704,15.7811,15.7811,566000.0
2010-09-03 10:10:00,19.43,19.45,19.36,19.36,471400.0,15.7811,15.7973,15.7242,15.7242,471400.0
2010-09-03 10:15:00,19.35,19.44,19.31,19.42,951000.0,15.7161,15.7892,15.6836,15.773,951000.0
2010-09-03 10:20:00,19.42,19.44,19.38,19.38,188000.0,15.773,15.7892,15.7405,15.7405,188000.0
2010-09-03 10:25:00,19.39,19.39,19.31,19.31,517200.0,15.7486,15.7486,15.6836,15.6836,517200.0
2010-09-03 10:30:00,19.32,19.32,19.25,19.29,368400.0,15.6917,15.6917,15.6349,15.6674,368400.0
2010-09-03 10:35:00,19.29,19.34,19.27,19.33,668600.0,15.6674,15.708,15.6511,15.6999,668600.0
2010-09-03 10:40:00,19.33,19.35,19.32,19.33,318000.0,15.6999,15.7161,15.6917,15.6999,318000.0
2010-09-03 10:45:00,19.33,19.34,19.31,19.31,193600.0,15.6999,15.708,15.6836,15.6836,193600.0
2010-09-03 10:50:00,19.31,19.31,19.27,19.28,514800.0,15.6836,15.6836,15.6511,15.6592,514800.0
2010-09-03 10:55:00,19.28,19.29,19.23,19.27,219200.0,15.6592,15.6674,15.6186,15.6511,219200.0
2010-09-03 11:00:00,19.28,19.28,19.23,19.25,178600.0,15.6592,15.6592,15.6186,15.6349,178600.0
2010-09-03 11:05:00,19.25,19.28,19.25,19.27,259800.0,15.6349,15.6592,15.6349,15.6511,259800.0
2010-09-03 11:10:00,19.27,19.3,19.24,19.3,300000.0,15.6511,15.6755,15.6268,15.6755,300000.0
2010-09-03 11:15:00,19.3,19.34,19.3,19.32,403400.0,15.6755,15.708,15.6755,15.6917,403400.0
2010-09-03 11:20:00,19.32,19.33,19.3,19.31,161000.0,15.6917,15.6999,15.6755,15.6836,161000.0
2010-09-03 11:25:00,19.3,19.33,19.29,19.29,54800.0,15.6755,15.6999,15.6674,15.6674,54800.0
2010-09-03 11:30:00,19.29,19.31,19.29,19.29,55000.0,15.6674,15.6836,15.6674,15.6674,55000.0
2010-09-03 11:35:00,19.29,19.29,19.26,19.29,55600.0,15.6674,15.6674,15.643,15.6674,55600.0
2010-09-03 11:40:00,19.29,19.31,19.29,19.31,24800.0,15.6674,15.6836,15.6674,15.6836,24800.0
2010-09-03 11:45:00,19.32,19.33,19.31,19.32,181400.0,15.6917,15.6999,15.6836,15.6917,181400.0
2010-09-03 11:50:00,19.32,19.32,19.28,19.3,154000.0,15.6917,15.6917,15.6592,15.6755,154000.0
2010-09-03 11:55:00,19.31,19.34,19.31,19.32,143800.0,15.6836,15.708,15.6836,15.6917,143800.0
2010-09-03 12:00:00,19.31,19.34,19.3,19.33,100800.0,15.6836,15.708,15.6755,15.6999,100800.0
2010-09-03 12:05:00,19.34,19.35,19.33,19.34,80200.0,15.708,15.7161,15.6999,15.708,80200.0
2010-09-03 12:10:00,19.34,19.35,19.33,19.35,60600.0,15.708,15.7161,15.6999,15.7161,60600.0
2010-09-03 12:15:00,19.35,19.35,19.33,19.33,28200.0,15.7161,15.7161,15.6999,15.6999,28200.0
2010-09-03 12:20:00,19.34,19.34,19.33,19.33,46400.0,15.708,15.708,15.6999,15.6999,46400.0
2010-09-03 12:25:00,19.34,19.34,19.32,19.32,652600.0,15.708,15.708,15.6917,15.6917,652600.0
2010-09-03 12:30:00,19.32,19.34,19.31,19.33,176800.0,15.6917,15.708,15.6836,15.6999,176800.0
2010-09-03 12:35:00,19.33,19.36,19.32,19.32,286200.0,15.6999,15.7242,15.6917,15.6917,286200.0
2010-09-03 12:40:00,19.32,19.32,19.31,19.32,35600.0,15.6917,15.6917,15.6836,15.6917,35600.0
2010-09-03 12:45:00,19.32,19.32,19.3,19.31,21800.0,15.6917,15.6917,15.6755,15.6836,21800.0
2010-09-03 12:50:00,19.31,19.32,19.3,19.32,54800.0,15.6836,15.6917,15.6755,15.6917,54800.0
2010-09-03 12:55:00,19.32,19.36,19.32,19.35,393600.0,15.6917,15.7242,15.6917,15.7161,393600.0
2010-09-03 13:00:00,19.35,19.38,19.35,19.35,355800.0,15.7161,15.7405,15.7161,15.7161,355800.0
2010-09-03 13:05:00,19.36,19.37,19.36,19.36,245600.0,15.7242,15.7323,15.7242,15.7242,245600.0
2010-09-03 13:10:00,19.36,19.37,19.36,19.36,68600.0,15.7242,15.7323,15.7242,15.7242,68600.0
2010-09-03 13:15:00,19.36,19.37,19.36,19.37,99400.0,15.7242,15.7323,15.7242,15.7323,99400.0
2010-09-03 13:20:00,19.37,19.37,19.35,19.36,43200.0,15.7323,15.7323,15.7161,15.7242,43200.0
2010-09-03 13:25:00,19.36,19.36,19.34,19.34,77800.0,15.7242,15.7242,15.708,15.708,77800.0
2010-09-03 13:30:00,19.35,19.36,19.33,19.36,302000.0,15.7161,15.7242,15.6999,15.7242,302000.0
2010-09-03 13:35:00,19.36,19.4,19.36,19.4,282200.0,15.7242,15.7567,15.7242,15.7567,282200.0
2010-09-03 13:40:00,19.4,19.41,19.4,19.4,68000.0,15.7567,15.7648,15.7567,15.7567,68000.0
2010-09-03 13:45:00,19.4,19.4,19.38,19.39,75600.0,15.7567,15.7567,15.7405,15.7486,75600.0
2010-09-03 13:50:00,19.39,19.4,19.39,19.4,22800.0,15.7486,15.7567,15.7486,15.7567,22800.0
2010-09-03 13:55:00,19.4,19.41,19.39,19.4,87000.0,15.7567,15.7648,15.7486,15.7567,87000.0
2010-09-03 14:00:00,19.4,19.4,19.39,19.39,60200.0,15.7567,15.7567,15.7486,15.7486,60200.0
2010-09-03 14:05:00,19.39,19.39,19.37,19.37,31600.0,15.7486,15.7486,15.7323,15.7323,31600.0
2010-09-03 14:10:00,19.36,19.36,19.35,19.35,107800.0,15.7242,15.7242,15.7161,15.7161,107800.0
2010-09-03 14:15:00,19.35,19.36,19.35,19.35,23200.0,15.7161,15.7242,15.7161,15.7161,23200.0
2010-09-03 14:20:00,19.35,19.36,19.35,19.36,98800.0,15.7161,15.7242,15.7161,15.7242,98800.0
2010-09-03 14:25:00,19.37,19.37,19.36,19.36,40000.0,15.7323,15.7323,15.7242,15.7242,40000.0
2010-09-03 14:30:00,19.36,19.39,19.36,19.39,301400.0,15.7242,15.7486,15.7242,15.7486,301400.0
2010-09-03 14:35:00,19.39,19.4,19.36,19.36,165200.0,15.7486,15.7567,15.7242,15.7242,165200.0
2010-09-03 14:40:00,19.37,19.37,19.34,19.35,51400.0,15.7323,15.7323,15.708,15.7161,51400.0
2010-09-03 14:45:00,19.35,19.35,19.31,19.31,63400.0,15.7161,15.7161,15.6836,15.6836,63400.0
2010-09-03 14:50:00,19.31,19.33,19.31,19.33,68600.0,15.6836,15.6999,15.6836,15.6999,68600.0
2010-09-03 14:55:00,19.33,19.33,19.31,19.31,115000.0,15.6999,15.6999,15.6836,15.6836,115000.0
2010-09-03 15:00:00,19.31,19.31,19.29,19.3,88400.0,15.6836,15.6836,15.6674,15.6755,88400.0
2010-09-03 15:05:00,19.3,19.3,19.29,19.3,186400.0,15.6755,15.6755,15.6674,15.6755,186400.0
2010-09-03 15:10:00,19.3,19.31,19.3,19.3,124800.0,15.6755,15.6836,15.6755,15.6755,124800.0
2010-09-03 15:15:00,19.3,19.31,19.3,19.31,92200.0,15.6755,15.6836,15.6755,15.6836,92200.0
2010-09-03 15:20:00,19.3,19.33,19.3,19.32,101000.0,15.6755,15.6999,15.6755,15.6917,101000.0
2010-09-03 15:25:00,19.32,19.34,19.31,19.34,244600.0,15.6917,15.708,15.6836,15.708,244600.0
2010-09-03 15:30:00,19.34,19.35,19.3,19.31,227000.0,15.708,15.7161,15.6755,15.6836,227000.0
2010-09-03 15:35:00,19.31,19.32,19.3,19.32,254800.0,15.6836,15.6917,15.6755,15.6917,254800.0
2010-09-03 15:40:00,19.32,19.36,19.31,19.36,228400.0,15.6917,15.7242,15.6836,15.7242,228400.0
2010-09-03 15:45:00,19.36,19.38,19.35,19.37,1041800.0,15.7242,15.7405,15.7161,15.7323,1041800.0
2010-09-03 15:50:00,19.37,19.38,19.35,19.36,837400.0,15.7323,15.7405,15.7161,15.7242,837400.0
2010-09-03 15:55:00,19.35,19.38,19.35,19.38,1156800.0,15.7161,15.7405,15.7161,15.7405,1156800.0
2010-09-07 09:30:00,19.39,19.39,19.27,19.28,415200.0,15.7486,15.7486,15.6511,15.6592,415200.0
2010-09-07 09:35:00,19.28,19.33,19.25,19.27,240000.0,15.6592,15.6999,15.6349,15.6511,240000.0
2010-09-07 09:40:00,19.28,19.3,19.25,19.29,216200.0,15.6592,15.6755,15.6349,15.6674,216200.0
2010-09-07 09:45:00,19.29,19.3,19.24,19.24,134200.0,15.6674,15.6755,15.6268,15.6268,134200.0
2010-09-07 09:50:00,19.24,19.25,19.18,19.21,239200.0,15.6268,15.6349,15.578,15.6024,239200.0
2010-09-07 09:55:00,19.2,19.21,19.13,19.13,249200.0,15.5943,15.6024,15.5374,15.5374,249200.0
2010-09-07 10:00:00,19.14,19.18,19.13,19.18,189400.0,15.5455,15.578,15.5374,15.578,189400.0
2010-09-07 10:05:00,19.17,19.2,19.15,19.2,158000.0,15.5699,15.5943,15.5537,15.5943,158000.0
2010-09-07 10:10:00,19.2,19.21,19.18,19.2,58600.0,15.5943,15.6024,15.578,15.5943,58600.0
2010-09-07 10:15:00,19.2,19.2,19.17,19.2,96600.0,15.5943,15.5943,15.5699,15.5943,96600.0
2010-09-07 10:20:00,19.2,19.2,19.14,19.18,96200.0,15.5943,15.5943,15.5455,15.578,96200.0
2010-09-07 10:25:00,19.18,19.21,19.18,19.2,93600.0,15.578,15.6024,15.578,15.5943,93600.0
2010-09-07 10:30:00,19.2,19.2,19.17,19.18,166800.0,15.5943,15.5943,15.5699,15.578,166800.0
2010-09-07 10:35:00,19.18,19.18,19.15,19.17,69600.0,15.578,15.578,15.5537,15.5699,69600.0
2010-09-07 10:40:00,19.18,19.21,19.18,19.2,120200.0,15.578,15.6024,15.578,15.5943,120200.0
2010-09-07 10:45:00,19.2,19.21,19.17,19.17,33600.0,15.5943,15.6024,15.5699,15.5699,33600.0
2010-09-07 10:50:00,19.17,19.18,19.13,19.13,89600.0,15.5699,15.578,15.5374,15.5374,89600.0
2010-09-07 10:55:00,19.13,19.18,19.13,19.16,152000.0,15.5374,15.578,15.5374,15.5618,152000.0
2010-09-07 11:00:00,19.16,19.2,19.16,19.16,348400.0,15.5618,15.5943,15.5618,15.5618,348400.0
2010-09-07 11:05:00,19.16,19.18,19.15,19.17,70200.0,15.5618,15.578,15.5537,15.5699,70200.0
2010-09-07 11:10:00,19.17,19.18,19.14,19.17,217000.0,15.5699,15.578,15.5455,15.5699,217000.0
2010-09-07 11:15:00,19.17,19.18,19.15,19.17,93600.0,15.5699,15.578,15.5537,15.5699,93600.0
2010-09-07 11:20:00,19.18,19.21,19.18,19.2,166800.0,15.578,15.6024,15.578,15.5943,166800.0
2010-09-07 11:25:00,19.2,19.22,19.18,19.22,124800.0,15.5943,15.6105,15.578,15.6105,124800.0
2010-09-07 11:30:00,19.22,19.23,19.18,19.18,149200.0,15.6105,15.6186,15.578,15.578,149200.0
2010-09-07 11:35:00,19.18,19.19,19.17,19.18,140000.0,15.578,15.5861,15.5699,15.578,140000.0
2010-09-07 11:40:00,19.18,19.18,19.17,19.18,77400.0,15.578,15.578,15.5699,15.578,77400.0
2010-09-07 11:45:00,19.18,19.18,19.17,19.18,54200.0,15.578,15.578,15.5699,15.578,54200.0
2010-09-07 11:50:00,19.18,19.18,19.14,19.14,38200.0,15.578,15.578,15.5455,15.5455,38200.0
2010-09-07 11:55:00,19.14,19.2,19.14,19.2,106400.0,15.5455,15.5943,15.5455,15.5943,106400.0
2010-09-07 12:00:00,19.2,19.2,19.18,19.19,54800.0,15.5943,15.5943,15.578,15.5861,54800.0
2010-09-07 12:05:00,19.19,19.22,19.19,19.22,42200.0,15.5861,15.6105,15.5861,15.6105,42200.0
2010-09-07 12:10:00,19.22,19.23,19.2,19.21,43200.0,15.6105,15.6186,15.5943,15.6024,43200.0
2010-09-07 12:15:00,19.21,19.22,19.21,19.21,21600.0,15.6024,15.6105,15.6024,15.6024,21600.0
2010-09-07 12:20:00,19.21,19.23,19.18,19.18,61200.0,15.6024,15.6186,15.578,15.578,61200.0
2010-09-07 12:25:00,19.18,19.2,19.18,19.19,26800.0,15.578,15.5943,15.578,15.5861,26800.0
2010-09-07 12:30:00,19.18,19.18,19.15,19.17,104000.0,15.578,15.578,15.5537,15.5699,104000.0
2010-09-07 12:35:00,19.17,19.17,19.16,19.16,14800.0,15.5699,15.5699,15.5618,15.5618,14800.0
2010-09-07 12:40:00,19.16,19.18,19.16,19.17,65800.0,15.5618,15.578,15.5618,15.5699,65800.0
2010-09-07 12:45:00,19.17,19.18,19.17,19.18,60000.0,15.5699,15.578,15.5699,15.578,60000.0
2010-09-07 12:50:00,19.18,19.18,19.16,19.18,135400.0,15.578,15.578,15.5618,15.578,135400.0
2010-09-07 12:55:00,19.18,19.18,19.17,19.18,31000.0,15.578,15.578,15.5699,15.578,31000.0
2010-09-07 13:00:00,19.18,19.18,19.17,19.18,106000.0,15.578,15.578,15.5699,15.578,106000.0
2010-09-07 13:05:00,19.18,19.18,19.16,19.18,74600.0,15.578,15.578,15.5618,15.578,74600.0
2010-09-07 13:10:00,19.18,19.19,19.18,19.19,56200.0,15.578,15.5861,15.578,15.5861,56200.0
2010-09-07 13:15:00,19.2,19.2,19.18,19.18,53200.0,15.5943,15.5943,15.578,15.578,53200.0
2010-09-07 13:20:00,19.18,19.18,19.16,19.18,107400.0,15.578,15.578,15.5618,15.578,107400.0
2010-09-07 13:25:00,19.17,19.18,19.16,19.17,101000.0,15.5699,15.578,15.5618,15.5699,101000.0
2010-09-07 13:30:00,19.17,19.2,19.17,19.2,83200.0,15.5699,15.5943,15.5699,15.5943,83200.0
2010-09-07 13:35:00,19.2,19.2,19.18,19.19,63000.0,15.5943,15.5943,15.578,15.5861,63000.0
2010-09-07 13:40:00,19.2,19.21,19.18,19.18,37600.0,15.5943,15.6024,15.578,15.578,37600.0
2010-09-07 13:45:00,19.18,19.2,19.18,19.19,32200.0,15.578,15.5943,15.578,15.5861,32200.0
2010-09-07 13:50:00,19.19,19.21,19.19,19.2,30600.0,15.5861,15.6024,15.5861,15.5943,30600.0
2010-09-07 13:55:00,19.2,19.22,19.2,19.21,94000.0,15.5943,15.6105,15.5943,15.6024,94000.0
2010-09-07 14:00:00,19.21,19.22,19.2,19.21,55200.0,15.6024,15.6105,15.5943,15.6024,55200.0
2010-09-07 14:05:00,19.21,19.21,19.18,19.2,86600.0,15.6024,15.6024,15.578,15.5943,86600.0
2010-09-07 14:10:00,19.19,19.21,19.19,19.21,115000.0,15.5861,15.6024,15.5861,15.6024,115000.0
2010-09-07 14:15:00,19.21,19.24,19.21,19.21,91800.0,15.6024,15.6268,15.6024,15.6024,91800.0
2010-09-07 14:20:00,19.21,19.22,19.21,19.21,86200.0,15.6024,15.6105,15.6024,15.6024,86200.0
2010-09-07 14:25:00,19.21,19.22,19.2,19.2,99000.0,15.6024,15.6105,15.5943,15.5943,99000.0
2010-09-07 14:30:00,19.2,19.21,19.18,19.18,27800.0,15.5943,15.6024,15.578,15.578,27800.0
2010-09-07 14:35:00,19.18,19.2,19.17,19.17,67400.0,15.578,15.5943,15.5699,15.5699,67400.0
2010-09-07 14:40:00,19.17,19.18,19.16,19.18,81000.0,15.5699,15.578,15.5618,15.578,81000.0
2010-09-07 14:45:00,19.17,19.18,19.17,19.17,43200.0,15.5699,15.578,15.5699,15.5699,43200.0
2010-09-07 14:50:00,19.17,19.18,19.16,19.16,42200.0,15.5699,15.578,15.5618,15.5618,42200.0
2010-09-07 14:55:00,19.16,19.16,19.11,19.13,196000.0,15.5618,15.5618,15.5212,15.5374,196000.0
2010-09-07 15:00:00,19.13,19.15,19.13,19.15,203200.0,15.5374,15.5537,15.5374,15.5537,203200.0
2010-09-07 15:05:00,19.15,19.16,19.12,19.14,166000.0,15.5537,15.5618,15.5293,15.5455,166000.0
2010-09-07 15:10:00,19.14,19.15,19.13,19.15,42200.0,15.5455,15.5537,15.5374,15.5537,42200.0
2010-09-07 15:15:00,19.14,19.15,19.13,19.15,46200.0,15.5455,15.5537,15.5374,15.5537,46200.0
2010-09-07 15:20:00,19.15,19.15,19.11,19.11,97400.0,15.5537,15.5537,15.5212,15.5212,97400.0
2010-09-07 15:25:00,19.12,19.13,19.1,19.13,109600.0,15.5293,15.5374,15.513,15.5374,109600.0
2010-09-07 15:30:00,19.13,19.14,19.12,19.14,255000.0,15.5374,15.5455,15.5293,15.5455,255000.0
2010-09-07 15:35:00,19.14,19.16,19.13,19.16,273000.0,15.5455,15.5618,15.5374,15.5618,273000.0
2010-09-07 15:40:00,19.16,19.17,19.15,19.16,222000.0,15.5618,15.5699,15.5537,15.5618,222000.0
2010-09-07 15:45:00,19.15,19.17,19.14,19.14,491400.0,15.5537,15.5699,15.5455,15.5455,491400.0
2010-09-07 15:50:00,19.14,19.14,19.08,19.08,516800.0,15.5455,15.5455,15.4968,15.4968,516800.0
2010-09-07 15:55:00,19.09,19.1,19.08,19.1,1607600.0,15.5049,15.513,15.4968,15.513,1607600.0
2010-09-08 09:30:00,19.15,19.18,19.1,19.16,272600.0,15.5537,15.578,15.513,15.5618,272600.0
2010-09-08 09:35:00,19.16,19.21,19.09,19.21,454200.0,15.5618,15.6024,15.5049,15.6024,454200.0
2010-09-08 09:40:00,19.21,19.32,19.21,19.32,404800.0,15.6024,15.6917,15.6024,15.6917,404800.0
2010-09-08 09:45:00,19.32,19.34,19.29,19.32,623800.0,15.6917,15.708,15.6674,15.6917,623800.0
2010-09-08 09:50:00,19.32,19.32,19.24,19.25,427800.0,15.6917,15.6917,15.6268,15.6349,427800.0
2010-09-08 09:55:00,19.26,19.28,19.24,19.27,264600.0,15.643,15.6592,15.6268,15.6511,264600.0
2010-09-08 10:00:00,19.28,19.3,19.27,19.3,143200.0,15.6592,15.6755,15.6511,15.6755,143200.0
2010-09-08 10:05:00,19.31,19.31,19.2,19.21,891400.0,15.6836,15.6836,15.5943,15.6024,891400.0
2010-09-08 10:10:00,19.22,19.27,19.22,19.27,1019400.0,15.6105,15.6511,15.6105,15.6511,1019400.0
2010-09-08 10:15:00,19.27,19.27,19.23,19.23,411600.0,15.6511,15.6511,15.6186,15.6186,411600.0
2010-09-08 10:20:00,19.22,19.25,19.22,19.25,309200.0,15.6105,15.6349,15.6105,15.6349,309200.0
2010-09-08 10:25:00,19.25,19.26,19.24,19.25,215800.0,15.6349,15.643,15.6268,15.6349,215800.0
2010-09-08 10:30:00,19.24,19.28,19.24,19.28,97600.0,15.6268,15.6592,15.6268,15.6592,97600.0
2010-09-08 10:35:00,19.28,19.31,19.28,19.31,313000.0,15.6592,15.6836,15.6592,15.6836,313000.0
2010-09-08 10:40:00,19.31,19.34,19.31,19.33,202200.0,15.6836,15.708,15.6836,15.6999,202200.0
2010-09-08 10:45:00,19.33,19.33,19.32,19.32,145600.0,15.6999,15.6999,15.6917,15.6917,145600.0
2010-09-08 10:50:00,19.32,19.33,19.32,19.33,118200.0,15.6917,15.6999,15.6917,15.6999,118200.0
2010-09-08 10:55:00,19.33,19.33,19.31,19.31,68000.0,15.6999,15.6999,15.6836,15.6836,68000.0
2010-09-08 11:00:00,19.31,19.35,19.31,19.34,157800.0,15.6836,15.7161,15.6836,15.708,157800.0
2010-09-08 11:05:00,19.34,19.36,19.33,19.33,281200.0,15.708,15.7242,15.6999,15.6999,281200.0
2010-09-08 11:10:00,19.33,19.35,19.31,19.32,242400.0,15.6999,15.7161,15.6836,15.6917,242400.0
2010-09-08 11:15:00,19.32,19.32,19.31,19.31,85000.0,15.6917,15.6917,15.6836,15.6836,85000.0
2010-09-08 11:20:00,19.31,19.32,19.29,19.3,107000.0,15.6836,15.6917,15.6674,15.6755,107000.0
2010-09-08 11:25:00,19.31,19.32,19.3,19.31,73200.0,15.6836,15.6917,15.6755,15.6836,73200.0
2010-09-08 11:30:00,19.32,19.32,19.31,19.32,132400.0,15.6917,15.6917,15.6836,15.6917,132400.0
2010-09-08 11:35:00,19.31,19.31,19.27,19.27,50400.0,15.6836,15.6836,15.6511,15.6511,50400.0
2010-09-08 11:40:00,19.27,19.27,19.25,19.26,37800.0,15.6511,15.6511,15.6349,15.643,37800.0
2010-09-08 11:45:00,19.25,19.27,19.25,19.27,109400.0,15.6349,15.6511,15.6349,15.6511,109400.0
2010-09-08 11:50:00,19.27,19.27,19.24,19.24,83800.0,15.6511,15.6511,15.6268,15.6268,83800.0
2010-09-08 11:55:00,19.24,19.25,19.24,19.25,95400.0,15.6268,15.6349,15.6268,15.6349,95400.0
2010-09-08 12:00:00,19.24,19.25,19.24,19.25,126600.0,15.6268,15.6349,15.6268,15.6349,126600.0
2010-09-08 12:05:00,19.25,19.29,19.25,19.28,495800.0,15.6349,15.6674,15.6349,15.6592,495800.0
2010-09-08 12:10:00,19.29,19.29,19.28,19.28,148600.0,15.6674,15.6674,15.6592,15.6592,148600.0
2010-09-08 12:15:00,19.28,19.31,19.28,19.3,157200.0,15.6592,15.6836,15.6592,15.6755,157200.0
2010-09-08 12:20:00,19.3,19.31,19.3,19.31,107600.0,15.6755,15.6836,15.6755,15.6836,107600.0
2010-09-08 12:25:00,19.31,19.33,19.31,19.33,131000.0,15.6836,15.6999,15.6836,15.6999,131000.0
2010-09-08 12:30:00,19.33,19.34,19.31,19.31,37600.0,15.6999,15.708,15.6836,15.6836,37600.0
2010-09-08 12:35:00,19.31,19.32,19.31,19.32,17200.0,15.6836,15.6917,15.6836,15.6917,17200.0
2010-09-08 12:40:00,19.32,19.34,19.31,19.33,42800.0,15.6917,15.708,15.6836,15.6999,42800.0
2010-09-08 12:45:00,19.33,19.34,19.32,19.32,37600.0,15.6999,15.708,15.6917,15.6917,37600.0
2010-09-08 12:50:00,19.32,19.33,19.31,19.31,28000.0,15.6917,15.6999,15.6836,15.6836,28000.0
2010-09-08 12:55:00,19.31,19.32,19.31,19.31,20800.0,15.6836,15.6917,15.6836,15.6836,20800.0
2010-09-08 13:00:00,19.31,19.31,19.3,19.3,26000.0,15.6836,15.6836,15.6755,15.6755,26000.0
2010-09-08 13:05:00,19.3,19.3,19.27,19.28,28000.0,15.6755,15.6755,15.6511,15.6592,28000.0
2010-09-08 13:10:00,19.28,19.3,19.28,19.29,125600.0,15.6592,15.6755,15.6592,15.6674,125600.0
2010-09-08 13:15:00,19.29,19.29,19.28,19.28,12400.0,15.6674,15.6674,15.6592,15.6592,12400.0
2010-09-08 13:20:00,19.28,19.3,19.28,19.29,109200.0,15.6592,15.6755,15.6592,15.6674,109200.0
2010-09-08 13:25:00,19.29,19.3,19.28,19.29,93800.0,15.6674,15.6755,15.6592,15.6674,93800.0
2010-09-08 13:30:00,19.3,19.31,19.29,19.3,351000.0,15.6755,15.6836,15.6674,15.6755,351000.0
2010-09-08 13:35:00,19.3,19.3,19.28,19.29,53800.0,15.6755,15.6755,15.6592,15.6674,53800.0
2010-09-08 13:40:00,19.28,19.28,19.22,19.22,72600.0,15.6592,15.6592,15.6105,15.6105,72600.0
2010-09-08 13:45:00,19.22,19.24,19.2,19.23,367000.0,15.6105,15.6268,15.5943,15.6186,367000.0
2010-09-08 13:50:00,19.24,19.27,19.24,19.25,568200.0,15.6268,15.6511,15.6268,15.6349,568200.0
2010-09-08 13:55:00,19.25,19.29,19.24,19.28,389400.0,15.6349,15.6674,15.6268,15.6592,389400.0
2010-09-08 14:00:00,19.28,19.29,19.23,19.24,466800.0,15.6592,15.6674,15.6186,15.6268,466800.0
2010-09-08 14:05:00,19.24,19.26,19.23,19.23,218400.0,15.6268,15.643,15.6186,15.6186,218400.0
2010-09-08 14:10:00,19.24,19.25,19.22,19.25,94600.0,15.6268,15.6349,15.6105,15.6349,94600.0
2010-09-08 14:15:00,19.25,19.27,19.24,19.25,200000.0,15.6349,15.6511,15.6268,15.6349,200000.0
2010-09-08 14:20:00,19.25,19.27,19.24,19.27,1326000.0,15.6349,15.6511,15.6268,15.6511,1326000.0
2010-09-08 14:25:00,19.27,19.27,19.24,19.24,621600.0,15.6511,15.6511,15.6268,15.6268,621600.0
2010-09-08 14:30:00,19.24,19.25,19.24,19.24,65800.0,15.6268,15.6349,15.6268,15.6268,65800.0
2010-09-08 14:35:00,19.24,19.25,19.24,19.25,54400.0,15.6268,15.6349,15.6268,15.6349,54400.0
2010-09-08 14:40:00,19.25,19.28,19.25,19.28,238200.0,15.6349,15.6592,15.6349,15.6592,238200.0
2010-09-08 14:45:00,19.28,19.28,19.27,19.28,104800.0,15.6592,15.6592,15.6511,15.6592,104800.0
2010-09-08 14:50:00,19.28,19.3,19.28,19.29,381400.0,15.6592,15.6755,15.6592,15.6674,381400.0
2010-09-08 14:55:00,19.29,19.31,19.29,19.29,81000.0,15.6674,15.6836,15.6674,15.6674,81000.0
2010-09-08 15:00:00,19.3,19.33,19.3,19.32,57400.0,15.6755,15.6999,15.6755,15.6917,57400.0
2010-09-08 15:05:00,19.33,19.34,19.33,19.33,42000.0,15.6999,15.708,15.6999,15.6999,42000.0
2010-09-08 15:10:00,19.33,19.33,19.31,19.31,133800.0,15.6999,15.6999,15.6836,15.6836,133800.0
2010-09-08 15:15:00,19.31,19.32,19.31,19.31,81000.0,15.6836,15.6917,15.6836,15.6836,81000.0
2010-09-08 15:20:00,19.31,19.33,19.28,19.28,136000.0,15.6836,15.6999,15.6592,15.6592,136000.0
2010-09-08 15:25:00,19.29,19.31,19.28,19.29,105200.0,15.6674,15.6836,15.6592,15.6674,105200.0
2010-09-08 15:30:00,19.28,19.31,19.28,19.3,241800.0,15.6592,15.6836,15.6592,15.6755,241800.0
2010-09-08 15:35:00,19.31,19.34,19.3,19.32,135600.0,15.6836,15.708,15.6755,15.6917,135600.0
2010-09-08 15:40:00,19.32,19.33,19.27,19.29,351200.0,15.6917,15.6999,15.6511,15.6674,351200.0
2010-09-08 15:45:00,19.28,19.29,19.26,19.27,373200.0,15.6592,15.6674,15.643,15.6511,373200.0
2010-09-08 15:50:00,19.27,19.28,19.26,19.27,620200.0,15.6511,15.6592,15.643,15.6511,620200.0
2010-09-08 15:55:00,19.27,19.29,19.25,19.29,1018000.0,15.6511,15.6674,15.6349,15.6674,1018000.0
2010-09-09 09:30:00,19.5,19.56,19.5,19.5,250200.0,15.8379,15.8867,15.8379,15.8379,250200.0
2010-09-09 09:35:00,19.5,19.5,19.46,19.5,325800.0,15.8379,15.8379,15.8054,15.8379,325800.0
2010-09-09 09:40:00,19.49,19.49,19.43,19.44,139200.0,15.8298,15.8298,15.7811,15.7892,139200.0
2010-09-09 09:45:00,19.44,19.46,19.4,19.4,184600.0,15.7892,15.8054,15.7567,15.7567,184600.0
2010-09-09 09:50:00,19.39,19.42,19.39,19.42,430600.0,15.7486,15.773,15.7486,15.773,430600.0
2010-09-09 09:55:00,19.42,19.46,19.41,19.46,581600.0,15.773,15.8054,15.7648,15.8054,581600.0
2010-09-09 10:00:00,19.45,19.45,19.42,19.42,89800.0,15.7973,15.7973,15.773,15.773,89800.0
2010-09-09 10:05:00,19.42,19.43,19.39,19.4,72000.0,15.773,15.7811,15.7486,15.7567,72000.0
2010-09-09 10:10:00,19.39,19.41,19.3,19.3,1103800.0,15.7486,15.7648,15.6755,15.6755,1103800.0
2010-09-09 10:15:00,19.3,19.3,19.27,19.29,736000.0,15.6755,15.6755,15.6511,15.6674,736000.0
2010-09-09 10:20:00,19.29,19.33,19.29,19.33,43800.0,15.6674,15.6999,15.6674,15.6999,43800.0
2010-09-09 10:25:00,19.32,19.34,19.32,19.33,71000.0,15.6917,15.708,15.6917,15.6999,71000.0
2010-09-09 10:30:00,19.33,19.33,19.3,19.3,85000.0,15.6999,15.6999,15.6755,15.6755,85000.0
2010-09-09 10:35:00,19.3,19.3,19.29,19.3,178000.0,15.6755,15.6755,15.6674,15.6755,178000.0
2010-09-09 10:40:00,19.3,19.3,19.27,19.29,113400.0,15.6755,15.6755,15.6511,15.6674,113400.0
2010-09-09 10:45:00,19.29,19.31,19.29,19.3,32600.0,15.6674,15.6836,15.6674,15.6755,32600.0
2010-09-09 10:50:00,19.3,19.3,19.27,19.27,22400.0,15.6755,15.6755,15.6511,15.6511,22400.0
2010-09-09 10:55:00,19.27,19.28,19.24,19.24,164000.0,15.6511,15.6592,15.6268,15.6268,164000.0
2010-09-09 11:00:00,19.24,19.27,19.24,19.25,501400.0,15.6268,15.6511,15.6268,15.6349,501400.0
2010-09-09 11:05:00,19.25,19.27,19.25,19.27,44200.0,15.6349,15.6511,15.6349,15.6511,44200.0
2010-09-09 11:10:00,19.27,19.31,19.27,19.31,29000.0,15.6511,15.6836,15.6511,15.6836,29000.0
2010-09-09 11:15:00,19.31,19.33,19.31,19.31,25000.0,15.6836,15.6999,15.6836,15.6836,25000.0
2010-09-09 11:20:00,19.31,19.32,19.31,19.32,12600.0,15.6836,15.6917,15.6836,15.6917,12600.0
2010-09-09 11:25:00,19.32,19.36,19.32,19.36,20000.0,15.6917,15.7242,15.6917,15.7242,20000.0
2010-09-09 11:30:00,19.36,19.38,19.34,19.38,57400.0,15.7242,15.7405,15.708,15.7405,57400.0
2010-09-09 11:35:00,19.38,19.38,19.36,19.36,27400.0,15.7405,15.7405,15.7242,15.7242,27400.0
2010-09-09 11:40:00,19.36,19.36,19.36,19.36,16400.0,15.7242,15.7242,15.7242,15.7242,16400.0
2010-09-09 11:45:00,19.36,19.36,19.34,19.35,57600.0,15.7242,15.7242,15.708,15.7161,57600.0
2010-09-09 11:50:00,19.35,19.35,19.32,19.33,55000.0,15.7161,15.7161,15.6917,15.6999,55000.0
2010-09-09 11:55:00,19.33,19.33,19.32,19.33,43000.0,15.6999,15.6999,15.6917,15.6999,43000.0
2010-09-09 12:00:00,19.34,19.36,19.33,19.36,43600.0,15.708,15.7242,15.6999,15.7242,43600.0
2010-09-09 12:05:00,19.36,19.36,19.35,19.35,13600.0,15.7242,15.7242,15.7161,15.7161,13600.0
2010-09-09 12:10:00,19.35,19.36,19.35,19.35,7600.0,15.7161,15.7242,15.7161,15.7161,7600.0
2010-09-09 12:15:00,19.35,19.35,19.34,19.35,17000.0,15.7161,15.7161,15.708,15.7161,17000.0
2010-09-09 12:20:00,19.35,19.36,19.35,19.35,25200.0,15.7161,15.7242,15.7161,15.7161,25200.0
2010-09-09 12:25:00,19.36,19.36,19.35,19.36,223000.0,15.7242,15.7242,15.7161,15.7242,223000.0
2010-09-09 12:30:00,19.35,19.36,19.35,19.36,53200.0,15.7161,15.7242,15.7161,15.7242,53200.0
2010-09-09 12:35:00,19.36,19.36,19.35,19.36,130800.0,15.7242,15.7242,15.7161,15.7242,130800.0
2010-09-09 12:40:00,19.36,19.36,19.36,19.36,28200.0,15.7242,15.7242,15.7242,15.7242,28200.0
2010-09-09 12:45:00,19.36,19.36,19.28,19.3,992600.0,15.7242,15.7242,15.6592,15.6755,992600.0
2010-09-09 12:50:00,19.3,19.31,19.27,19.28,206200.0,15.6755,15.6836,15.6511,15.6592,206200.0
2010-09-09 12:55:00,19.28,19.28,19.22,19.22,59000.0,15.6592,15.6592,15.6105,15.6105,59000.0
2010-09-09 13:00:00,19.22,19.25,19.21,19.25,27600.0,15.6105,15.6349,15.6024,15.6349,27600.0
2010-09-09 13:05:00,19.25,19.26,19.23,19.23,98800.0,15.6349,15.643,15.6186,15.6186,98800.0
2010-09-09 13:10:00,19.23,19.23,19.18,19.18,92200.0,15.6186,15.6186,15.578,15.578,92200.0
2010-09-09 13:15:00,19.18,19.22,19.18,19.22,50200.0,15.578,15.6105,15.578,15.6105,50200.0
2010-09-09 13:20:00,19.22,19.24,19.22,19.23,36000.0,15.6105,15.6268,15.6105,15.6186,36000.0
2010-09-09 13:25:00,19.23,19.23,19.18,19.18,58800.0,15.6186,15.6186,15.578,15.578,58800.0
2010-09-09 13:30:00,19.18,19.21,19.17,19.21,67000.0,15.578,15.6024,15.5699,15.6024,67000.0
2010-09-09 13:35:00,19.22,19.24,19.21,19.21,33600.0,15.6105,15.6268,15.6024,15.6024,33600.0
2010-09-09 13:40:00,19.22,19.22,19.21,19.22,18000.0,15.6105,15.6105,15.6024,15.6105,18000.0
2010-09-09 13:45:00,19.22,19.24,19.2,19.24,64600.0,15.6105,15.6268,15.5943,15.6268,64600.0
2010-09-09 13:50:00,19.24,19.25,19.23,19.23,8200.0,15.6268,15.6349,15.6186,15.6186,8200.0
2010-09-09 13:55:00,19.23,19.23,19.16,19.17,116800.0,15.6186,15.6186,15.5618,15.5699,116800.0
2010-09-09 14:00:00,19.17,19.21,19.17,19.21,21800.0,15.5699,15.6024,15.5699,15.6024,21800.0
2010-09-09 14:05:00,19.21,19.21,19.18,19.18,18200.0,15.6024,15.6024,15.578,15.578,18200.0
2010-09-09 14:10:00,19.18,19.18,19.15,19.18,42600.0,15.578,15.578,15.5537,15.578,42600.0
2010-09-09 14:15:00,19.17,19.17,19.15,19.17,68200.0,15.5699,15.5699,15.5537,15.5699,68200.0
2010-09-09 14:20:00,19.17,19.18,19.17,19.17,64000.0,15.5699,15.578,15.5699,15.5699,64000.0
2010-09-09 14:25:00,19.17,19.18,19.15,19.17,122200.0,15.5699,15.578,15.5537,15.5699,122200.0
2010-09-09 14:30:00,19.17,19.19,19.17,19.19,89000.0,15.5699,15.5861,15.5699,15.5861,89000.0
2010-09-09 14:35:00,19.2,19.21,19.18,19.19,217800.0,15.5943,15.6024,15.578,15.5861,217800.0
2010-09-09 14:40:00,19.18,19.19,19.17,19.18,150200.0,15.578,15.5861,15.5699,15.578,150200.0
2010-09-09 14:45:00,19.18,19.21,19.18,19.21,95400.0,15.578,15.6024,15.578,15.6024,95400.0
2010-09-09 14:50:00,19.21,19.21,19.18,19.18,50600.0,15.6024,15.6024,15.578,15.578,50600.0
2010-09-09 14:55:00,19.18,19.21,19.18,19.21,37000.0,15.578,15.6024,15.578,15.6024,37000.0
2010-09-09 15:00:00,19.21,19.21,19.2,19.21,268200.0,15.6024,15.6024,15.5943,15.6024,268200.0
2010-09-09 15:05:00,19.21,19.23,19.21,19.23,242600.0,15.6024,15.6186,15.6024,15.6186,242600.0
2010-09-09 15:10:00,19.23,19.23,19.22,19.22,199400.0,15.6186,15.6186,15.6105,15.6105,199400.0
2010-09-09 15:15:00,19.22,19.25,19.22,19.24,113600.0,15.6105,15.6349,15.6105,15.6268,113600.0
2010-09-09 15:20:00,19.24,19.24,19.23,19.24,169200.0,15.6268,15.6268,15.6186,15.6268,169200.0
2010-09-09 15:25:00,19.25,19.25,19.23,19.25,89000.0,15.6349,15.6349,15.6186,15.6349,89000.0
2010-09-09 15:30:00,19.24,19.25,19.24,19.25,45400.0,15.6268,15.6349,15.6268,15.6349,45400.0
2010-09-09 15:35:00,19.25,19.28,19.25,19.27,140600.0,15.6349,15.6592,15.6349,15.6511,140600.0
2010-09-09 15:40:00,19.27,19.27,19.24,19.25,158600.0,15.6511,15.6511,15.6268,15.6349,158600.0
2010-09-09 15:45:00,19.24,19.24,19.23,19.24,270600.0,15.6268,15.6268,15.6186,15.6268,270600.0
2010-09-09 15:50:00,19.23,19.24,19.2,19.2,299600.0,15.6186,15.6268,15.5943,15.5943,299600.0
2010-09-09 15:55:00,19.2,19.22,19.2,19.21,748600.0,15.5943,15.6105,15.5943,15.6024,748600.0
2010-09-10 09:30:00,19.25,19.34,19.18,19.33,193400.0,15.6349,15.708,15.578,15.6999,193400.0
2010-09-10 09:35:00,19.33,19.34,19.29,19.31,346600.0,15.6999,15.708,15.6674,15.6836,346600.0
2010-09-10 09:40:00,19.3,19.34,19.28,19.32,519800.0,15.6755,15.708,15.6592,15.6917,519800.0
2010-09-10 09:45:00,19.32,19.36,19.31,19.36,112000.0,15.6917,15.7242,15.6836,15.7242,112000.0
2010-09-10 09:50:00,19.37,19.43,19.37,19.43,414800.0,15.7323,15.7811,15.7323,15.7811,414800.0
2010-09-10 09:55:00,19.43,19.45,19.39,19.39,353800.0,15.7811,15.7973,15.7486,15.7486,353800.0
2010-09-10 10:00:00,19.4,19.4,19.36,19.4,73000.0,15.7567,15.7567,15.7242,15.7567,73000.0
2010-09-10 10:05:00,19.39,19.39,19.35,19.39,150000.0,15.7486,15.7486,15.7161,15.7486,150000.0
2010-09-10 10:10:00,19.39,19.43,19.37,19.42,379800.0,15.7486,15.7811,15.7323,15.773,379800.0
2010-09-10 10:15:00,19.42,19.43,19.4,19.43,135400.0,15.773,15.7811,15.7567,15.7811,135400.0
2010-09-10 10:20:00,19.43,19.47,19.43,19.45,293000.0,15.7811,15.8136,15.7811,15.7973,293000.0
2010-09-10 10:25:00,19.45,19.46,19.43,19.45,180400.0,15.7973,15.8054,15.7811,15.7973,180400.0
2010-09-10 10:30:00,19.45,19.49,19.45,19.46,585400.0,15.7973,15.8298,15.7973,15.8054,585400.0
2010-09-10 10:35:00,19.46,19.47,19.45,19.45,236800.0,15.8054,15.8136,15.7973,15.7973,236800.0
2010-09-10 10:40:00,19.45,19.45,19.43,19.44,89200.0,15.7973,15.7973,15.7811,15.7892,89200.0
2010-09-10 10:45:00,19.43,19.43,19.41,19.43,193400.0,15.7811,15.7811,15.7648,15.7811,193400.0
2010-09-10 10:50:00,19.42,19.45,19.42,19.43,134600.0,15.773,15.7973,15.773,15.7811,134600.0
2010-09-10 10:55:00,19.43,19.46,19.43,19.46,74400.0,15.7811,15.8054,15.7811,15.8054,74400.0
2010-09-10 11:00:00,19.46,19.46,19.43,19.46,94800.0,15.8054,15.8054,15.7811,15.8054,94800.0
2010-09-10 11:05:00,19.46,19.47,19.44,19.47,101800.0,15.8054,15.8136,15.7892,15.8136,101800.0
2010-09-10 11:10:00,19.47,19.49,19.47,19.47,219400.0,15.8136,15.8298,15.8136,15.8136,219400.0
2010-09-10 11:15:00,19.47,19.47,19.43,19.43,128600.0,15.8136,15.8136,15.7811,15.7811,128600.0
2010-09-10 11:20:00,19.43,19.45,19.43,19.44,180000.0,15.7811,15.7973,15.7811,15.7892,180000.0
2010-09-10 11:25:00,19.44,19.47,19.44,19.47,107800.0,15.7892,15.8136,15.7892,15.8136,107800.0
2010-09-10 11:30:00,19.47,19.48,19.43,19.43,201000.0,15.8136,15.8217,15.7811,15.7811,201000.0
2010-09-10 11:35:00,19.43,19.43,19.41,19.41,62200.0,15.7811,15.7811,15.7648,15.7648,62200.0
2010-09-10 11:40:00,19.4,19.4,19.39,19.39,108800.0,15.7567,15.7567,15.7486,15.7486,108800.0
2010-09-10 11:45:00,19.39,19.4,19.36,19.36,79400.0,15.7486,15.7567,15.7242,15.7242,79400.0
2010-09-10 11:50:00,19.36,19.36,19.34,19.36,325600.0,15.7242,15.7242,15.708,15.7242,325600.0
2010-09-10 11:55:00,19.36,19.36,19.32,19.34,159000.0,15.7242,15.7242,15.6917,15.708,159000.0
2010-09-10 12:00:00,19.34,19.34,19.3,19.32,209200.0,15.708,15.708,15.6755,15.6917,209200.0
2010-09-10 12:05:00,19.32,19.32,19.29,19.29,127000.0,15.6917,15.6917,15.6674,15.6674,127000.0
2010-09-10 12:10:00,19.29,19.34,19.29,19.33,195600.0,15.6674,15.708,15.6674,15.6999,195600.0
2010-09-10 12:15:00,19.33,19.34,19.31,19.31,580600.0,15.6999,15.708,15.6836,15.6836,580600.0
2010-09-10 12:20:00,19.31,19.33,19.31,19.33,190200.0,15.6836,15.6999,15.6836,15.6999,190200.0
2010-09-10 12:25:00,19.33,19.33,19.32,19.32,172200.0,15.6999,15.6999,15.6917,15.6917,172200.0
2010-09-10 12:30:00,19.32,19.32,19.3,19.32,138000.0,15.6917,15.6917,15.6755,15.6917,138000.0
2010-09-10 12:35:00,19.31,19.33,19.31,19.33,67200.0,15.6836,15.6999,15.6836,15.6999,67200.0
2010-09-10 12:40:00,19.33,19.34,19.32,19.34,97400.0,15.6999,15.708,15.6917,15.708,97400.0
2010-09-10 12:45:00,19.34,19.35,19.34,19.35,68400.0,15.708,15.7161,15.708,15.7161,68400.0
2010-09-10 12:50:00,19.35,19.35,19.34,19.35,188400.0,15.7161,15.7161,15.708,15.7161,188400.0
2010-09-10 12:55:00,19.35,19.35,19.33,19.33,105800.0,15.7161,15.7161,15.6999,15.6999,105800.0
2010-09-10 13:00:00,19.33,19.33,19.32,19.32,81600.0,15.6999,15.6999,15.6917,15.6917,81600.0
2010-09-10 13:05:00,19.32,19.33,19.31,19.33,106200.0,15.6917,15.6999,15.6836,15.6999,106200.0
2010-09-10 13:10:00,19.32,19.33,19.32,19.33,55600.0,15.6917,15.6999,15.6917,15.6999,55600.0
2010-09-10 13:15:00,19.33,19.34,19.32,19.34,41200.0,15.6999,15.708,15.6917,15.708,41200.0
2010-09-10 13:20:00,19.34,19.34,19.32,19.33,50800.0,15.708,15.708,15.6917,15.6999,50800.0
2010-09-10 13:25:00,19.33,19.33,19.32,19.33,36800.0,15.6999,15.6999,15.6917,15.6999,36800.0
2010-09-10 13:30:00,19.33,19.35,19.33,19.35,106000.0,15.6999,15.7161,15.6999,15.7161,106000.0
2010-09-10 13:35:00,19.35,19.36,19.35,19.36,151600.0,15.7161,15.7242,15.7161,15.7242,151600.0
2010-09-10 13:40:00,19.36,19.36,19.33,19.33,121800.0,15.7242,15.7242,15.6999,15.6999,121800.0
2010-09-10 13:45:00,19.33,19.34,19.32,19.33,101000.0,15.6999,15.708,15.6917,15.6999,101000.0
2010-09-10 13:50:00,19.33,19.35,19.33,19.33,102600.0,15.6999,15.7161,15.6999,15.6999,102600.0
2010-09-10 13:55:00,19.33,19.33,19.32,19.33,60200.0,15.6999,15.6999,15.6917,15.6999,60200.0
2010-09-10 14:00:00,19.33,19.33,19.32,19.33,118200.0,15.6999,15.6999,15.6917,15.6999,118200.0
2010-09-10 14:05:00,19.33,19.36,19.33,19.35,281400.0,15.6999,15.7242,15.6999,15.7161,281400.0
2010-09-10 14:10:00,19.35,19.35,19.33,19.34,562600.0,15.7161,15.7161,15.6999,15.708,562600.0
2010-09-10 14:15:00,19.34,19.34,19.32,19.32,147400.0,15.708,15.708,15.6917,15.6917,147400.0
2010-09-10 14:20:00,19.32,19.32,19.31,19.31,365000.0,15.6917,15.6917,15.6836,15.6836,365000.0
2010-09-10 14:25:00,19.31,19.34,19.31,19.34,267200.0,15.6836,15.708,15.6836,15.708,267200.0
2010-09-10 14:30:00,19.34,19.34,19.33,19.34,100000.0,15.708,15.708,15.6999,15.708,100000.0
2010-09-10 14:35:00,19.34,19.35,19.34,19.35,133400.0,15.708,15.7161,15.708,15.7161,133400.0
2010-09-10 14:40:00,19.35,19.37,19.33,19.36,203200.0,15.7161,15.7323,15.6999,15.7242,203200.0
2010-09-10 14:45:00,19.36,19.36,19.34,19.34,161400.0,15.7242,15.7242,15.708,15.708,161400.0
2010-09-10 14:50:00,19.34,19.35,19.34,19.35,92800.0,15.708,15.7161,15.708,15.7161,92800.0
2010-09-10 14:55:00,19.35,19.35,19.34,19.34,108200.0,15.7161,15.7161,15.708,15.708,108200.0
2010-09-10 15:00:00,19.34,19.35,19.34,19.34,58200.0,15.708,15.7161,15.708,15.708,58200.0
2010-09-10 15:05:00,19.34,19.34,19.33,19.33,183200.0,15.708,15.708,15.6999,15.6999,183200.0
2010-09-10 15:10:00,19.33,19.33,19.32,19.33,155800.0,15.6999,15.6999,15.6917,15.6999,155800.0
2010-09-10 15:15:00,19.33,19.35,19.33,19.34,223800.0,15.6999,15.7161,15.6999,15.708,223800.0
2010-09-10 15:20:00,19.35,19.35,19.34,19.35,214800.0,15.7161,15.7161,15.708,15.7161,214800.0
2010-09-10 15:25:00,19.35,19.36,19.35,19.36,106800.0,15.7161,15.7242,15.7161,15.7242,106800.0
2010-09-10 15:30:00,19.36,19.37,19.36,19.36,28000.0,15.7242,15.7323,15.7242,15.7242,28000.0
2010-09-10 15:35:00,19.36,19.36,19.36,19.36,88800.0,15.7242,15.7242,15.7242,15.7242,88800.0
2010-09-10 15:40:00,19.36,19.36,19.35,19.35,229400.0,15.7242,15.7242,15.7161,15.7161,229400.0
2010-09-10 15:45:00,19.35,19.36,19.35,19.36,443600.0,15.7161,15.7242,15.7161,15.7242,443600.0
2010-09-10 15:50:00,19.36,19.36,19.35,19.35,257000.0,15.7242,15.7242,15.7161,15.7161,257000.0
2010-09-10 15:55:00,19.35,19.36,19.33,19.34,807200.0,15.7161,15.7242,15.6999,15.708,807200.0
2010-09-13 09:30:00,19.58,19.65,19.53,19.65,536200.0,15.9029,15.9598,15.8623,15.9598,536200.0
2010-09-13 09:35:00,19.65,19.66,19.62,19.65,583600.0,15.9598,15.9679,15.9354,15.9598,583600.0
2010-09-13 09:40:00,19.65,19.69,19.64,19.65,433200.0,15.9598,15.9922,15.9516,15.9598,433200.0
2010-09-13 09:45:00,19.65,19.67,19.64,19.65,633200.0,15.9598,15.976,15.9516,15.9598,633200.0
2010-09-13 09:50:00,19.65,19.68,19.65,19.68,680600.0,15.9598,15.9841,15.9598,15.9841,680600.0
2010-09-13 09:55:00,19.68,19.68,19.66,19.67,369600.0,15.9841,15.9841,15.9679,15.976,369600.0
2010-09-13 10:00:00,19.67,19.68,19.66,19.67,284600.0,15.976,15.9841,15.9679,15.976,284600.0
2010-09-13 10:05:00,19.68,19.75,19.67,19.73,656800.0,15.9841,16.041,15.976,16.0247,656800.0
2010-09-13 10:10:00,19.73,19.74,19.71,19.73,321600.0,16.0247,16.0329,16.0085,16.0247,321600.0
2010-09-13 10:15:00,19.73,19.73,19.7,19.71,192400.0,16.0247,16.0247,16.0004,16.0085,192400.0
2010-09-13 10:20:00,19.71,19.73,19.7,19.73,429200.0,16.0085,16.0247,16.0004,16.0247,429200.0
2010-09-13 10:25:00,19.73,19.74,19.72,19.73,166400.0,16.0247,16.0329,16.0166,16.0247,166400.0
2010-09-13 10:30:00,19.73,19.75,19.73,19.75,204800.0,16.0247,16.041,16.0247,16.041,204800.0
2010-09-13 10:35:00,19.75,19.77,19.75,19.75,52000.0,16.041,16.0572,16.041,16.041,52000.0
2010-09-13 10:40:00,19.75,19.77,19.75,19.76,46400.0,16.041,16.0572,16.041,16.0491,46400.0
2010-09-13 10:45:00,19.76,19.79,19.76,19.79,97400.0,16.0491,16.0735,16.0491,16.0735,97400.0
2010-09-13 10:50:00,19.78,19.78,19.77,19.77,78600.0,16.0653,16.0653,16.0572,16.0572,78600.0
2010-09-13 10:55:00,19.77,19.77,19.75,19.75,192800.0,16.0572,16.0572,16.041,16.041,192800.0
2010-09-13 11:00:00,19.75,19.77,19.75,19.76,133600.0,16.041,16.0572,16.041,16.0491,133600.0
2010-09-13 11:05:00,19.75,19.76,19.75,19.75,126200.0,16.041,16.0491,16.041,16.041,126200.0
2010-09-13 11:10:00,19.75,19.75,19.73,19.73,137200.0,16.041,16.041,16.0247,16.0247,137200.0
2010-09-13 11:15:00,19.73,19.73,19.72,19.73,36600.0,16.0247,16.0247,16.0166,16.0247,36600.0
2010-09-13 11:20:00,19.73,19.74,19.73,19.74,38200.0,16.0247,16.0329,16.0247,16.0329,38200.0
2010-09-13 11:25:00,19.74,19.75,19.73,19.75,63400.0,16.0329,16.041,16.0247,16.041,63400.0
2010-09-13 11:30:00,19.75,19.76,19.74,19.74,43800.0,16.041,16.0491,16.0329,16.0329,43800.0
2010-09-13 11:35:00,19.74,19.75,19.72,19.75,119400.0,16.0329,16.041,16.0166,16.041,119400.0
2010-09-13 11:40:00,19.75,19.75,19.73,19.73,75800.0,16.041,16.041,16.0247,16.0247,75800.0
2010-09-13 11:45:00,19.73,19.75,19.71,19.71,116400.0,16.0247,16.041,16.0085,16.0085,116400.0
2010-09-13 11:50:00,19.7,19.72,19.7,19.71,29200.0,16.0004,16.0166,16.0004,16.0085,29200.0
2010-09-13 11:55:00,19.71,19.74,19.71,19.74,65400.0,16.0085,16.0329,16.0085,16.0329,65400.0
2010-09-13 12:00:00,19.74,19.74,19.73,19.73,78000.0,16.0329,16.0329,16.0247,16.0247,78000.0
2010-09-13 12:05:00,19.73,19.73,19.7,19.71,49200.0,16.0247,16.0247,16.0004,16.0085,49200.0
2010-09-13 12:10:00,19.71,19.72,19.7,19.7,43600.0,16.0085,16.0166,16.0004,16.0004,43600.0
2010-09-13 12:15:00,19.7,19.7,19.68,19.68,134800.0,16.0004,16.0004,15.9841,15.9841,134800.0
2010-09-13 12:20:00,19.68,19.68,19.65,19.65,487200.0,15.9841,15.9841,15.9598,15.9598,487200.0
2010-09-13 12:25:00,19.65,19.69,19.64,19.69,330600.0,15.9598,15.9922,15.9516,15.9922,330600.0
2010-09-13 12:30:00,19.69,19.69,19.67,19.68,24600.0,15.9922,15.9922,15.976,15.9841,24600.0
2010-09-13 12:35:00,19.68,19.71,19.68,19.69,211400.0,15.9841,16.0085,15.9841,15.9922,211400.0
2010-09-13 12:40:00,19.69,19.71,19.69,19.71,63200.0,15.9922,16.0085,15.9922,16.0085,63200.0
2010-09-13 12:45:00,19.71,19.72,19.7,19.71,77400.0,16.0085,16.0166,16.0004,16.0085,77400.0
2010-09-13 12:50:00,19.7,19.71,19.68,19.68,22800.0,16.0004,16.0085,15.9841,15.9841,22800.0
2010-09-13 12:55:00,19.68,19.69,19.67,19.68,51800.0,15.9841,15.9922,15.976,15.9841,51800.0
2010-09-13 13:00:00,19.68,19.7,19.68,19.68,41600.0,15.9841,16.0004,15.9841,15.9841,41600.0
2010-09-13 13:05:00,19.68,19.69,19.68,19.68,22800.0,15.9841,15.9922,15.9841,15.9841,22800.0
2010-09-13 13:10:00,19.68,19.7,19.68,19.7,34400.0,15.9841,16.0004,15.9841,16.0004,34400.0
2010-09-13 13:15:00,19.7,19.7,19.68,19.68,19800.0,16.0004,16.0004,15.9841,15.9841,19800.0
2010-09-13 13:20:00,19.68,19.71,19.68,19.71,103400.0,15.9841,16.0085,15.9841,16.0085,103400.0
2010-09-13 13:25:00,19.71,19.72,19.71,19.71,79600.0,16.0085,16.0166,16.0085,16.0085,79600.0
2010-09-13 13:30:00,19.71,19.71,19.7,19.71,23800.0,16.0085,16.0085,16.0004,16.0085,23800.0
2010-09-13 13:35:00,19.71,19.73,19.71,19.72,31000.0,16.0085,16.0247,16.0085,16.0166,31000.0
2010-09-13 13:40:00,19.72,19.72,19.71,19.72,62800.0,16.0166,16.0166,16.0085,16.0166,62800.0
2010-09-13 13:45:00,19.72,19.74,19.71,19.73,122200.0,16.0166,16.0329,16.0085,16.0247,122200.0
2010-09-13 13:50:00,19.73,19.73,19.72,19.73,58600.0,16.0247,16.0247,16.0166,16.0247,58600.0
2010-09-13 13:55:00,19.73,19.73,19.71,19.71,94600.0,16.0247,16.0247,16.0085,16.0085,94600.0
2010-09-13 14:00:00,19.71,19.72,19.68,19.7,70400.0,16.0085,16.0166,15.9841,16.0004,70400.0
2010-09-13 14:05:00,19.7,19.7,19.68,19.69,57000.0,16.0004,16.0004,15.9841,15.9922,57000.0
2010-09-13 14:10:00,19.69,19.72,19.69,19.72,353600.0,15.9922,16.0166,15.9922,16.0166,353600.0
2010-09-13 14:15:00,19.72,19.73,19.71,19.73,206800.0,16.0166,16.0247,16.0085,16.0247,206800.0
2010-09-13 14:20:00,19.73,19.73,19.7,19.7,65800.0,16.0247,16.0247,16.0004,16.0004,65800.0
2010-09-13 14:25:00,19.7,19.74,19.7,19.73,97400.0,16.0004,16.0329,16.0004,16.0247,97400.0
2010-09-13 14:30:00,19.73,19.74,19.72,19.72,90800.0,16.0247,16.0329,16.0166,16.0166,90800.0
2010-09-13 14:35:00,19.72,19.72,19.7,19.7,47600.0,16.0166,16.0166,16.0004,16.0004,47600.0
2010-09-13 14:40:00,19.7,19.71,19.7,19.71,52200.0,16.0004,16.0085,16.0004,16.0085,52200.0
2010-09-13 14:45:00,19.71,19.73,19.7,19.71,102400.0,16.0085,16.0247,16.0004,16.0085,102400.0
2010-09-13 14:50:00,19.71,19.72,19.71,19.72,72600.0,16.0085,16.0166,16.0085,16.0166,72600.0
2010-09-13 14:55:00,19.72,19.74,19.72,19.74,52200.0,16.0166,16.0329,16.0166,16.0329,52200.0
2010-09-13 15:00:00,19.74,19.75,19.73,19.74,161000.0,16.0329,16.041,16.0247,16.0329,161000.0
2010-09-13 15:05:00,19.74,19.74,19.72,19.72,43000.0,16.0329,16.0329,16.0166,16.0166,43000.0
2010-09-13 15:10:00,19.72,19.74,19.72,19.73,71200.0,16.0166,16.0329,16.0166,16.0247,71200.0
2010-09-13 15:15:00,19.74,19.75,19.73,19.75,25400.0,16.0329,16.041,16.0247,16.041,25400.0
2010-09-13 15:20:00,19.75,19.76,19.75,19.76,75400.0,16.041,16.0491,16.041,16.0491,75400.0
2010-09-13 15:25:00,19.75,19.77,19.75,19.75,307400.0,16.041,16.0572,16.041,16.041,307400.0
2010-09-13 15:30:00,19.75,19.77,19.75,19.75,160800.0,16.041,16.0572,16.041,16.041,160800.0
2010-09-13 15:35:00,19.75,19.79,19.75,19.79,545800.0,16.041,16.0735,16.041,16.0735,545800.0
2010-09-13 15:40:00,19.79,19.8,19.78,19.79,236600.0,16.0735,16.0816,16.0653,16.0735,236600.0
2010-09-13 15:45:00,19.79,19.79,19.77,19.78,645800.0,16.0735,16.0735,16.0572,16.0653,645800.0
2010-09-13 15:50:00,19.79,19.8,19.78,19.79,733600.0,16.0735,16.0816,16.0653,16.0735,733600.0
2010-09-13 15:55:00,19.79,19.79,19.77,19.77,1351200.0,16.0735,16.0735,16.0572,16.0572,1351200.0
2010-09-14 09:30:00,19.86,20.0,19.85,20.0,366600.0,16.1303,16.244,16.1222,16.244,366600.0
2010-09-14 09:35:00,20.0,20.0,19.91,19.92,1306000.0,16.244,16.244,16.1709,16.1791,1306000.0
2010-09-14 09:40:00,19.92,19.92,19.82,19.82,445600.0,16.1791,16.1791,16.0978,16.0978,445600.0
2010-09-14 09:45:00,19.82,19.88,19.82,19.86,393800.0,16.0978,16.1466,16.0978,16.1303,393800.0
2010-09-14 09:50:00,19.86,19.96,19.85,19.95,782600.0,16.1303,16.2115,16.1222,16.2034,782600.0
2010-09-14 09:55:00,19.95,20.0,19.95,20.0,1708400.0,16.2034,16.244,16.2034,16.244,1708400.0
2010-09-14 10:00:00,20.0,20.03,19.97,20.0,763400.0,16.244,16.2684,16.2197,16.244,763400.0
2010-09-14 10:05:00,20.0,20.02,19.98,19.98,265000.0,16.244,16.2603,16.2278,16.2278,265000.0
2010-09-14 10:10:00,19.98,19.99,19.97,19.98,509800.0,16.2278,16.2359,16.2197,16.2278,509800.0
2010-09-14 10:15:00,19.98,20.0,19.97,19.99,386000.0,16.2278,16.244,16.2197,16.2359,386000.0
2010-09-14 10:20:00,19.99,20.0,19.98,20.0,292600.0,16.2359,16.244,16.2278,16.244,292600.0
2010-09-14 10:25:00,20.0,20.03,20.0,20.03,289200.0,16.244,16.2684,16.244,16.2684,289200.0
2010-09-14 10:30:00,20.03,20.05,20.02,20.02,261400.0,16.2684,16.2846,16.2603,16.2603,261400.0
2010-09-14 10:35:00,20.02,20.06,20.02,20.03,299200.0,16.2603,16.2928,16.2603,16.2684,299200.0
2010-09-14 10:40:00,20.03,20.06,20.03,20.05,147200.0,16.2684,16.2928,16.2684,16.2846,147200.0
2010-09-14 10:45:00,20.06,20.1,20.05,20.08,374800.0,16.2928,16.3252,16.2846,16.309,374800.0
2010-09-14 10:50:00,20.09,20.12,20.07,20.1,822200.0,16.3171,16.3415,16.3009,16.3252,822200.0
2010-09-14 10:55:00,20.1,20.11,20.09,20.11,370800.0,16.3252,16.3334,16.3171,16.3334,370800.0
2010-09-14 11:00:00,20.11,20.11,20.1,20.11,268400.0,16.3334,16.3334,16.3252,16.3334,268400.0
2010-09-14 11:05:00,20.11,20.16,20.11,20.16,748400.0,16.3334,16.374,16.3334,16.374,748400.0
2010-09-14 11:10:00,20.16,20.2,20.14,20.19,1087400.0,16.374,16.4065,16.3577,16.3983,1087400.0
2010-09-14 11:15:00,20.19,20.22,20.18,20.2,418800.0,16.3983,16.4227,16.3902,16.4065,418800.0
2010-09-14 11:20:00,20.2,20.2,20.15,20.16,234000.0,16.4065,16.4065,16.3659,16.374,234000.0
2010-09-14 11:25:00,20.17,20.18,20.15,20.18,269200.0,16.3821,16.3902,16.3659,16.3902,269200.0
2010-09-14 11:30:00,20.18,20.19,20.17,20.18,171200.0,16.3902,16.3983,16.3821,16.3902,171200.0
2010-09-14 11:35:00,20.18,20.19,20.17,20.18,152800.0,16.3902,16.3983,16.3821,16.3902,152800.0
2010-09-14 11:40:00,20.18,20.22,20.18,20.21,329800.0,16.3902,16.4227,16.3902,16.4146,329800.0
2010-09-14 11:45:00,20.21,20.25,20.21,20.24,454800.0,16.4146,16.4471,16.4146,16.439,454800.0
2010-09-14 11:50:00,20.24,20.25,20.22,20.22,133000.0,16.439,16.4471,16.4227,16.4227,133000.0
2010-09-14 11:55:00,20.22,20.24,20.2,20.24,168400.0,16.4227,16.439,16.4065,16.439,168400.0
2010-09-14 12:00:00,20.24,20.24,20.22,20.23,194600.0,16.439,16.439,16.4227,16.4308,194600.0
2010-09-14 12:05:00,20.24,20.27,20.23,20.26,309800.0,16.439,16.4633,16.4308,16.4552,309800.0
2010-09-14 12:10:00,20.26,20.28,20.25,20.26,202800.0,16.4552,16.4714,16.4471,16.4552,202800.0
2010-09-14 12:15:00,20.27,20.28,20.26,20.27,321800.0,16.4633,16.4714,16.4552,16.4633,321800.0
2010-09-14 12:20:00,20.27,20.27,20.25,20.27,270600.0,16.4633,16.4633,16.4471,16.4633,270600.0
2010-09-14 12:25:00,20.27,20.3,20.27,20.29,330000.0,16.4633,16.4877,16.4633,16.4796,330000.0
2010-09-14 12:30:00,20.29,20.29,20.27,20.28,201600.0,16.4796,16.4796,16.4633,16.4714,201600.0
2010-09-14 12:35:00,20.28,20.29,20.26,20.27,314000.0,16.4714,16.4796,16.4552,16.4633,314000.0
2010-09-14 12:40:00,20.27,20.27,20.25,20.27,174200.0,16.4633,16.4633,16.4471,16.4633,174200.0
2010-09-14 12:45:00,20.27,20.27,20.2,20.2,536000.0,16.4633,16.4633,16.4065,16.4065,536000.0
2010-09-14 12:50:00,20.2,20.22,20.18,20.2,248600.0,16.4065,16.4227,16.3902,16.4065,248600.0
2010-09-14 12:55:00,20.2,20.21,20.16,20.16,527600.0,16.4065,16.4146,16.374,16.374,527600.0
2010-09-14 13:00:00,20.16,20.18,20.16,20.18,130200.0,16.374,16.3902,16.374,16.3902,130200.0
2010-09-14 13:05:00,20.18,20.19,20.18,20.18,80000.0,16.3902,16.3983,16.3902,16.3902,80000.0
2010-09-14 13:10:00,20.18,20.18,20.17,20.17,29800.0,16.3902,16.3902,16.3821,16.3821,29800.0
2010-09-14 13:15:00,20.17,20.17,20.15,20.16,73400.0,16.3821,16.3821,16.3659,16.374,73400.0
2010-09-14 13:20:00,20.17,20.17,20.13,20.14,484600.0,16.3821,16.3821,16.3496,16.3577,484600.0
2010-09-14 13:25:00,20.14,20.16,20.13,20.16,70800.0,16.3577,16.374,16.3496,16.374,70800.0
2010-09-14 13:30:00,20.16,20.17,20.15,20.16,28600.0,16.374,16.3821,16.3659,16.374,28600.0
2010-09-14 13:35:00,20.16,20.18,20.15,20.16,59000.0,16.374,16.3902,16.3659,16.374,59000.0
2010-09-14 13:40:00,20.15,20.16,20.14,20.14,74200.0,16.3659,16.374,16.3577,16.3577,74200.0
2010-09-14 13:45:00,20.14,20.14,20.1,20.13,113400.0,16.3577,16.3577,16.3252,16.3496,113400.0
2010-09-14 13:50:00,20.13,20.14,20.12,20.13,62000.0,16.3496,16.3577,16.3415,16.3496,62000.0
2010-09-14 13:55:00,20.13,20.15,20.11,20.13,207400.0,16.3496,16.3659,16.3334,16.3496,207400.0
2010-09-14 14:00:00,20.13,20.15,20.13,20.15,186000.0,16.3496,16.3659,16.3496,16.3659,186000.0
2010-09-14 14:05:00,20.15,20.16,20.14,20.15,108600.0,16.3659,16.374,16.3577,16.3659,108600.0
2010-09-14 14:10:00,20.15,20.17,20.14,20.17,256200.0,16.3659,16.3821,16.3577,16.3821,256200.0
2010-09-14 14:15:00,20.17,20.17,20.16,20.16,20800.0,16.3821,16.3821,16.374,16.374,20800.0
2010-09-14 14:20:00,20.16,20.18,20.15,20.18,40000.0,16.374,16.3902,16.3659,16.3902,40000.0
2010-09-14 14:25:00,20.18,20.18,20.17,20.17,104800.0,16.3902,16.3902,16.3821,16.3821,104800.0
2010-09-14 14:30:00,20.17,20.18,20.16,20.17,100000.0,16.3821,16.3902,16.374,16.3821,100000.0
2010-09-14 14:35:00,20.17,20.22,20.17,20.21,363000.0,16.3821,16.4227,16.3821,16.4146,363000.0
2010-09-14 14:40:00,20.22,20.23,20.21,20.21,98000.0,16.4227,16.4308,16.4146,16.4146,98000.0
2010-09-14 14:45:00,20.21,20.21,20.18,20.18,90000.0,16.4146,16.4146,16.3902,16.3902,90000.0
2010-09-14 14:50:00,20.18,20.21,20.18,20.2,99800.0,16.3902,16.4146,16.3902,16.4065,99800.0
2010-09-14 14:55:00,20.21,20.21,20.18,20.18,95600.0,16.4146,16.4146,16.3902,16.3902,95600.0
2010-09-14 15:00:00,20.18,20.2,20.18,20.19,154400.0,16.3902,16.4065,16.3902,16.3983,154400.0
2010-09-14 15:05:00,20.2,20.2,20.18,20.18,206600.0,16.4065,16.4065,16.3902,16.3902,206600.0
2010-09-14 15:10:00,20.18,20.19,20.18,20.18,132200.0,16.3902,16.3983,16.3902,16.3902,132200.0
2010-09-14 15:15:00,20.18,20.18,20.16,20.17,95000.0,16.3902,16.3902,16.374,16.3821,95000.0
2010-09-14 15:20:00,20.17,20.19,20.17,20.19,346200.0,16.3821,16.3983,16.3821,16.3983,346200.0
2010-09-14 15:25:00,20.19,20.2,20.18,20.2,289600.0,16.3983,16.4065,16.3902,16.4065,289600.0
2010-09-14 15:30:00,20.2,20.22,20.2,20.22,511000.0,16.4065,16.4227,16.4065,16.4227,511000.0
2010-09-14 15:35:00,20.22,20.24,20.21,20.22,555600.0,16.4227,16.439,16.4146,16.4227,555600.0
2010-09-14 15:40:00,20.22,20.23,20.17,20.17,438800.0,16.4227,16.4308,16.3821,16.3821,438800.0
2010-09-14 15:45:00,20.17,20.18,20.14,20.17,867200.0,16.3821,16.3902,16.3577,16.3821,867200.0
2010-09-14 15:50:00,20.16,20.17,20.11,20.11,778400.0,16.374,16.3821,16.3334,16.3334,778400.0
2010-09-14 15:55:00,20.12,20.14,20.11,20.13,2099400.0,16.3415,16.3577,16.3334,16.3496,2099400.0
2010-09-15 09:30:00,20.06,20.06,19.97,20.0,117800.0,16.2928,16.2928,16.2197,16.244,117800.0
2010-09-15 09:35:00,20.01,20.06,20.0,20.0,213400.0,16.2522,16.2928,16.244,16.244,213400.0
2010-09-15 09:40:00,20.0,20.0,19.95,19.97,322400.0,16.244,16.244,16.2034,16.2197,322400.0
2010-09-15 09:45:00,19.98,20.02,19.94,20.02,595600.0,16.2278,16.2603,16.1953,16.2603,595600.0
2010-09-15 09:50:00,20.02,20.04,19.99,20.04,282600.0,16.2603,16.2765,16.2359,16.2765,282600.0
2010-09-15 09:55:00,20.04,20.05,20.02,20.05,85400.0,16.2765,16.2846,16.2603,16.2846,85400.0
2010-09-15 10:00:00,20.05,20.09,20.04,20.04,346600.0,16.2846,16.3171,16.2765,16.2765,346600.0
2010-09-15 10:05:00,20.04,20.07,20.04,20.06,60000.0,16.2765,16.3009,16.2765,16.2928,60000.0
2010-09-15 10:10:00,20.06,20.1,20.06,20.1,90200.0,16.2928,16.3252,16.2928,16.3252,90200.0
2010-09-15 10:15:00,20.11,20.14,20.11,20.14,332600.0,16.3334,16.3577,16.3334,16.3577,332600.0
2010-09-15 10:20:00,20.13,20.15,20.11,20.11,185600.0,16.3496,16.3659,16.3334,16.3334,185600.0
2010-09-15 10:25:00,20.11,20.11,20.09,20.09,69000.0,16.3334,16.3334,16.3171,16.3171,69000.0
2010-09-15 10:30:00,20.09,20.11,20.08,20.08,172200.0,16.3171,16.3334,16.309,16.309,172200.0
2010-09-15 10:35:00,20.08,20.08,20.05,20.05,128600.0,16.309,16.309,16.2846,16.2846,128600.0
2010-09-15 10:40:00,20.05,20.09,20.05,20.09,55000.0,16.2846,16.3171,16.2846,16.3171,55000.0
2010-09-15 10:45:00,20.1,20.1,20.07,20.07,54000.0,16.3252,16.3252,16.3009,16.3009,54000.0
2010-09-15 10:50:00,20.07,20.07,20.04,20.05,178600.0,16.3009,16.3009,16.2765,16.2846,178600.0
2010-09-15 10:55:00,20.05,20.07,20.03,20.07,61800.0,16.2846,16.3009,16.2684,16.3009,61800.0
2010-09-15 11:00:00,20.07,20.07,20.02,20.03,81800.0,16.3009,16.3009,16.2603,16.2684,81800.0
2010-09-15 11:05:00,20.03,20.03,19.99,19.99,152200.0,16.2684,16.2684,16.2359,16.2359,152200.0
2010-09-15 11:10:00,19.99,20.02,19.99,20.02,96400.0,16.2359,16.2603,16.2359,16.2603,96400.0
2010-09-15 11:15:00,20.01,20.03,20.0,20.02,177800.0,16.2522,16.2684,16.244,16.2603,177800.0
2010-09-15 11:20:00,20.02,20.06,20.02,20.05,201600.0,16.2603,16.2928,16.2603,16.2846,201600.0
2010-09-15 11:25:00,20.05,20.05,20.04,20.04,75600.0,16.2846,16.2846,16.2765,16.2765,75600.0
2010-09-15 11:30:00,20.04,20.04,20.03,20.04,60000.0,16.2765,16.2765,16.2684,16.2765,60000.0
2010-09-15 11:35:00,20.04,20.07,20.02,20.02,125200.0,16.2765,16.3009,16.2603,16.2603,125200.0
2010-09-15 11:40:00,20.03,20.05,20.03,20.05,1212800.0,16.2684,16.2846,16.2684,16.2846,1212800.0
2010-09-15 11:45:00,20.04,20.05,20.03,20.04,263200.0,16.2765,16.2846,16.2684,16.2765,263200.0
2010-09-15 11:50:00,20.04,20.1,20.04,20.1,244000.0,16.2765,16.3252,16.2765,16.3252,244000.0
2010-09-15 11:55:00,20.1,20.11,20.09,20.09,295800.0,16.3252,16.3334,16.3171,16.3171,295800.0
2010-09-15 12:00:00,20.1,20.13,20.1,20.13,346400.0,16.3252,16.3496,16.3252,16.3496,346400.0
2010-09-15 12:05:00,20.13,20.13,20.1,20.1,156200.0,16.3496,16.3496,16.3252,16.3252,156200.0
2010-09-15 12:10:00,20.1,20.11,20.1,20.1,120400.0,16.3252,16.3334,16.3252,16.3252,120400.0
2010-09-15 12:15:00,20.09,20.09,20.06,20.07,136400.0,16.3171,16.3171,16.2928,16.3009,136400.0
2010-09-15 12:20:00,20.07,20.1,20.07,20.1,17600.0,16.3009,16.3252,16.3009,16.3252,17600.0
2010-09-15 12:25:00,20.1,20.12,20.1,20.11,64400.0,16.3252,16.3415,16.3252,16.3334,64400.0
2010-09-15 12:30:00,20.11,20.12,20.1,20.1,60000.0,16.3334,16.3415,16.3252,16.3252,60000.0
2010-09-15 12:35:00,20.1,20.11,20.1,20.1,23800.0,16.3252,16.3334,16.3252,16.3252,23800.0
2010-09-15 12:40:00,20.1,20.1,20.08,20.08,34600.0,16.3252,16.3252,16.309,16.309,34600.0
2010-09-15 12:45:00,20.07,20.09,20.07,20.09,104000.0,16.3009,16.3171,16.3009,16.3171,104000.0
2010-09-15 12:50:00,20.09,20.09,20.07,20.08,38400.0,16.3171,16.3171,16.3009,16.309,38400.0
2010-09-15 12:55:00,20.08,20.09,20.08,20.08,57200.0,16.309,16.3171,16.309,16.309,57200.0
2010-09-15 13:00:00,20.08,20.09,20.07,20.09,27600.0,16.309,16.3171,16.3009,16.3171,27600.0
2010-09-15 13:05:00,20.08,20.1,20.08,20.09,34800.0,16.309,16.3252,16.309,16.3171,34800.0
2010-09-15 13:10:00,20.1,20.1,20.08,20.09,52800.0,16.3252,16.3252,16.309,16.3171,52800.0
2010-09-15 13:15:00,20.09,20.13,20.08,20.13,66800.0,16.3171,16.3496,16.309,16.3496,66800.0
2010-09-15 13:20:00,20.13,20.13,20.1,20.1,103000.0,16.3496,16.3496,16.3252,16.3252,103000.0
2010-09-15 13:25:00,20.1,20.1,20.08,20.08,11600.0,16.3252,16.3252,16.309,16.309,11600.0
2010-09-15 13:30:00,20.08,20.08,20.07,20.07,109800.0,16.309,16.309,16.3009,16.3009,109800.0
2010-09-15 13:35:00,20.08,20.09,20.07,20.07,34400.0,16.309,16.3171,16.3009,16.3009,34400.0
2010-09-15 13:40:00,20.07,20.09,20.06,20.06,223400.0,16.3009,16.3171,16.2928,16.2928,223400.0
2010-09-15 13:45:00,20.06,20.06,20.03,20.04,301000.0,16.2928,16.2928,16.2684,16.2765,301000.0
2010-09-15 13:50:00,20.04,20.08,20.03,20.08,96800.0,16.2765,16.309,16.2684,16.309,96800.0
2010-09-15 13:55:00,20.08,20.11,20.08,20.11,56600.0,16.309,16.3334,16.309,16.3334,56600.0
2010-09-15 14:00:00,20.1,20.11,20.1,20.11,35600.0,16.3252,16.3334,16.3252,16.3334,35600.0
2010-09-15 14:05:00,20.11,20.12,20.1,20.1,15600.0,16.3334,16.3415,16.3252,16.3252,15600.0
2010-09-15 14:10:00,20.11,20.11,20.1,20.1,29200.0,16.3334,16.3334,16.3252,16.3252,29200.0
2010-09-15 14:15:00,20.1,20.1,20.06,20.06,213600.0,16.3252,16.3252,16.2928,16.2928,213600.0
2010-09-15 14:20:00,20.06,20.07,20.05,20.07,204400.0,16.2928,16.3009,16.2846,16.3009,204400.0
2010-09-15 14:25:00,20.07,20.08,20.06,20.07,28800.0,16.3009,16.309,16.2928,16.3009,28800.0
2010-09-15 14:30:00,20.07,20.08,20.03,20.04,70200.0,16.3009,16.309,16.2684,16.2765,70200.0
2010-09-15 14:35:00,20.04,20.05,20.04,20.04,205000.0,16.2765,16.2846,16.2765,16.2765,205000.0
2010-09-15 14:40:00,20.04,20.04,20.01,20.02,170400.0,16.2765,16.2765,16.2522,16.2603,170400.0
2010-09-15 14:45:00,20.02,20.03,20.02,20.03,72400.0,16.2603,16.2684,16.2603,16.2684,72400.0
2010-09-15 14:50:00,20.03,20.05,20.03,20.04,481600.0,16.2684,16.2846,16.2684,16.2765,481600.0
2010-09-15 14:55:00,20.04,20.06,20.04,20.05,520800.0,16.2765,16.2928,16.2765,16.2846,520800.0
2010-09-15 15:00:00,20.05,20.06,20.04,20.05,615000.0,16.2846,16.2928,16.2765,16.2846,615000.0
2010-09-15 15:05:00,20.05,20.06,20.04,20.06,194800.0,16.2846,16.2928,16.2765,16.2928,194800.0
2010-09-15 15:10:00,20.06,20.09,20.06,20.08,57600.0,16.2928,16.3171,16.2928,16.309,57600.0
2010-09-15 15:15:00,20.08,20.09,20.07,20.09,61800.0,16.309,16.3171,16.3009,16.3171,61800.0
2010-09-15 15:20:00,20.09,20.11,20.08,20.11,147000.0,16.3171,16.3334,16.309,16.3334,147000.0
2010-09-15 15:25:00,20.11,20.15,20.11,20.14,150200.0,16.3334,16.3659,16.3334,16.3577,150200.0
2010-09-15 15:30:00,20.14,20.15,20.13,20.13,229200.0,16.3577,16.3659,16.3496,16.3496,229200.0
2010-09-15 15:35:00,20.13,20.14,20.13,20.14,298600.0,16.3496,16.3577,16.3496,16.3577,298600.0
2010-09-15 15:40:00,20.14,20.14,20.1,20.1,344600.0,16.3577,16.3577,16.3252,16.3252,344600.0
2010-09-15 15:45:00,20.1,20.14,20.09,20.13,553600.0,16.3252,16.3577,16.3171,16.3496,553600.0
2010-09-15 15:50:00,20.14,20.17,20.13,20.16,1122200.0,16.3577,16.3821,16.3496,16.374,1122200.0
2010-09-15 15:55:00,20.16,20.17,20.14,20.16,1598600.0,16.374,16.3821,16.3577,16.374,1598600.0
2010-09-16 09:30:00,20.09,20.17,20.06,20.15,205400.0,16.3171,16.3821,16.2928,16.3659,205400.0
2010-09-16 09:35:00,20.15,20.21,20.15,20.18,324000.0,16.3659,16.4146,16.3659,16.3902,324000.0
2010-09-16 09:40:00,20.18,20.19,20.11,20.12,370400.0,16.3902,16.3983,16.3334,16.3415,370400.0
2010-09-16 09:45:00,20.11,20.12,20.09,20.11,314200.0,16.3334,16.3415,16.3171,16.3334,314200.0
2010-09-16 09:50:00,20.11,20.12,20.09,20.11,315600.0,16.3334,16.3415,16.3171,16.3334,315600.0
2010-09-16 09:55:00,20.11,20.11,20.09,20.09,150800.0,16.3334,16.3334,16.3171,16.3171,150800.0
2010-09-16 10:00:00,20.09,20.14,20.05,20.1,523800.0,16.3171,16.3577,16.2846,16.3252,523800.0
2010-09-16 10:05:00,20.1,20.12,20.07,20.08,263400.0,16.3252,16.3415,16.3009,16.309,263400.0
2010-09-16 10:10:00,20.08,20.11,20.07,20.08,197400.0,16.309,16.3334,16.3009,16.309,197400.0
2010-09-16 10:15:00,20.07,20.08,20.04,20.05,100400.0,16.3009,16.309,16.2765,16.2846,100400.0
2010-09-16 10:20:00,20.05,20.08,20.04,20.05,157000.0,16.2846,16.309,16.2765,16.2846,157000.0
2010-09-16 10:25:00,20.05,20.08,20.04,20.05,383800.0,16.2846,16.309,16.2765,16.2846,383800.0
2010-09-16 10:30:00,20.05,20.05,20.03,20.03,114800.0,16.2846,16.2846,16.2684,16.2684,114800.0
2010-09-16 10:35:00,20.03,20.06,20.03,20.03,206200.0,16.2684,16.2928,16.2684,16.2684,206200.0
2010-09-16 10:40:00,20.03,20.08,20.01,20.07,306000.0,16.2684,16.309,16.2522,16.3009,306000.0
2010-09-16 10:45:00,20.07,20.11,20.07,20.11,423200.0,16.3009,16.3334,16.3009,16.3334,423200.0
2010-09-16 10:50:00,20.11,20.11,20.09,20.1,236000.0,16.3334,16.3334,16.3171,16.3252,236000.0
2010-09-16 10:55:00,20.1,20.11,20.09,20.09,122200.0,16.3252,16.3334,16.3171,16.3171,122200.0
2010-09-16 11:00:00,20.09,20.1,20.08,20.09,318200.0,16.3171,16.3252,16.309,16.3171,318200.0
2010-09-16 11:05:00,20.1,20.11,20.09,20.09,171200.0,16.3252,16.3334,16.3171,16.3171,171200.0
2010-09-16 11:10:00,20.09,20.09,20.08,20.09,61000.0,16.3171,16.3171,16.309,16.3171,61000.0
2010-09-16 11:15:00,20.09,20.11,20.09,20.11,147600.0,16.3171,16.3334,16.3171,16.3334,147600.0
2010-09-16 11:20:00,20.11,20.11,20.09,20.1,531200.0,16.3334,16.3334,16.3171,16.3252,531200.0
2010-09-16 11:25:00,20.1,20.1,20.05,20.06,281800.0,16.3252,16.3252,16.2846,16.2928,281800.0
2010-09-16 11:30:00,20.06,20.06,20.02,20.03,309800.0,16.2928,16.2928,16.2603,16.2684,309800.0
2010-09-16 11:35:00,20.03,20.05,20.03,20.05,79200.0,16.2684,16.2846,16.2684,16.2846,79200.0
2010-09-16 11:40:00,20.05,20.05,20.03,20.04,94200.0,16.2846,16.2846,16.2684,16.2765,94200.0
2010-09-16 11:45:00,20.04,20.05,20.04,20.04,70800.0,16.2765,16.2846,16.2765,16.2765,70800.0
2010-09-16 11:50:00,20.04,20.04,20.03,20.03,47000.0,16.2765,16.2765,16.2684,16.2684,47000.0
2010-09-16 11:55:00,20.04,20.05,20.03,20.03,39200.0,16.2765,16.2846,16.2684,16.2684,39200.0
2010-09-16 12:00:00,20.03,20.04,20.03,20.03,93200.0,16.2684,16.2765,16.2684,16.2684,93200.0
2010-09-16 12:05:00,20.03,20.04,20.02,20.02,48800.0,16.2684,16.2765,16.2603,16.2603,48800.0
2010-09-16 12:10:00,20.02,20.02,20.0,20.0,318000.0,16.2603,16.2603,16.244,16.244,318000.0
2010-09-16 12:15:00,20.0,20.03,20.0,20.02,102800.0,16.244,16.2684,16.244,16.2603,102800.0
2010-09-16 12:20:00,20.02,20.02,20.0,20.01,136000.0,16.2603,16.2603,16.244,16.2522,136000.0
2010-09-16 12:25:00,20.01,20.04,20.01,20.03,116000.0,16.2522,16.2765,16.2522,16.2684,116000.0
2010-09-16 12:30:00,20.03,20.04,20.02,20.03,189400.0,16.2684,16.2765,16.2603,16.2684,189400.0
2010-09-16 12:35:00,20.03,20.04,20.03,20.04,119800.0,16.2684,16.2765,16.2684,16.2765,119800.0
2010-09-16 12:40:00,20.04,20.06,20.04,20.04,333800.0,16.2765,16.2928,16.2765,16.2765,333800.0
2010-09-16 12:45:00,20.05,20.05,20.03,20.05,525800.0,16.2846,16.2846,16.2684,16.2846,525800.0
2010-09-16 12:50:00,20.05,20.07,20.05,20.06,136800.0,16.2846,16.3009,16.2846,16.2928,136800.0
2010-09-16 12:55:00,20.06,20.1,20.06,20.08,138800.0,16.2928,16.3252,16.2928,16.309,138800.0
2010-09-16 13:00:00,20.08,20.09,20.06,20.08,131600.0,16.309,16.3171,16.2928,16.309,131600.0
2010-09-16 13:05:00,20.08,20.08,20.07,20.07,75000.0,16.309,16.309,16.3009,16.3009,75000.0
2010-09-16 13:10:00,20.07,20.07,20.05,20.06,127200.0,16.3009,16.3009,16.2846,16.2928,127200.0
2010-09-16 13:15:00,20.06,20.06,20.03,20.04,113800.0,16.2928,16.2928,16.2684,16.2765,113800.0
2010-09-16 13:20:00,20.04,20.06,20.03,20.06,47800.0,16.2765,16.2928,16.2684,16.2928,47800.0
2010-09-16 13:25:00,20.06,20.07,20.05,20.07,19200.0,16.2928,16.3009,16.2846,16.3009,19200.0
2010-09-16 13:30:00,20.07,20.07,20.04,20.04,114600.0,16.3009,16.3009,16.2765,16.2765,114600.0
2010-09-16 13:35:00,20.04,20.05,20.04,20.05,37600.0,16.2765,16.2846,16.2765,16.2846,37600.0
2010-09-16 13:40:00,20.05,20.08,20.05,20.08,43000.0,16.2846,16.309,16.2846,16.309,43000.0
2010-09-16 13:45:00,20.07,20.07,20.05,20.06,49400.0,16.3009,16.3009,16.2846,16.2928,49400.0
2010-09-16 13:50:00,20.07,20.07,20.05,20.05,100400.0,16.3009,16.3009,16.2846,16.2846,100400.0
2010-09-16 13:55:00,20.05,20.07,20.04,20.07,85600.0,16.2846,16.3009,16.2765,16.3009,85600.0
2010-09-16 14:00:00,20.07,20.1,20.06,20.08,89600.0,16.3009,16.3252,16.2928,16.309,89600.0
2010-09-16 14:05:00,20.08,20.09,20.07,20.08,66200.0,16.309,16.3171,16.3009,16.309,66200.0
2010-09-16 14:10:00,20.08,20.11,20.08,20.11,98400.0,16.309,16.3334,16.309,16.3334,98400.0
2010-09-16 14:15:00,20.11,20.12,20.1,20.1,124000.0,16.3334,16.3415,16.3252,16.3252,124000.0
2010-09-16 14:20:00,20.11,20.12,20.1,20.12,74000.0,16.3334,16.3415,16.3252,16.3415,74000.0
2010-09-16 14:25:00,20.13,20.16,20.13,20.15,50400.0,16.3496,16.374,16.3496,16.3659,50400.0
2010-09-16 14:30:00,20.15,20.15,20.12,20.12,115400.0,16.3659,16.3659,16.3415,16.3415,115400.0
2010-09-16 14:35:00,20.13,20.14,20.12,20.14,49200.0,16.3496,16.3577,16.3415,16.3577,49200.0
2010-09-16 14:40:00,20.13,20.14,20.1,20.11,1024800.0,16.3496,16.3577,16.3252,16.3334,1024800.0
2010-09-16 14:45:00,20.11,20.12,20.11,20.11,28800.0,16.3334,16.3415,16.3334,16.3334,28800.0
2010-09-16 14:50:00,20.11,20.11,20.11,20.11,55000.0,16.3334,16.3334,16.3334,16.3334,55000.0
2010-09-16 14:55:00,20.11,20.12,20.11,20.11,119000.0,16.3334,16.3415,16.3334,16.3334,119000.0
2010-09-16 15:00:00,20.11,20.11,20.1,20.11,66600.0,16.3334,16.3334,16.3252,16.3334,66600.0
2010-09-16 15:05:00,20.11,20.14,20.11,20.13,113400.0,16.3334,16.3577,16.3334,16.3496,113400.0
2010-09-16 15:10:00,20.14,20.14,20.12,20.12,47800.0,16.3577,16.3577,16.3415,16.3415,47800.0
2010-09-16 15:15:00,20.12,20.16,20.12,20.16,320200.0,16.3415,16.374,16.3415,16.374,320200.0
2010-09-16 15:20:00,20.16,20.16,20.13,20.14,352600.0,16.374,16.374,16.3496,16.3577,352600.0
2010-09-16 15:25:00,20.14,20.16,20.13,20.15,161000.0,16.3577,16.374,16.3496,16.3659,161000.0
2010-09-16 15:30:00,20.15,20.17,20.14,20.14,201000.0,16.3659,16.3821,16.3577,16.3577,201000.0
2010-09-16 15:35:00,20.15,20.15,20.14,20.15,268000.0,16.3659,16.3659,16.3577,16.3659,268000.0
2010-09-16 15:40:00,20.15,20.16,20.14,20.14,114800.0,16.3659,16.374,16.3577,16.3577,114800.0
2010-09-16 15:45:00,20.14,20.14,20.11,20.13,291000.0,16.3577,16.3577,16.3334,16.3496,291000.0
2010-09-16 15:50:00,20.13,20.15,20.12,20.14,388600.0,16.3496,16.3659,16.3415,16.3577,388600.0
2010-09-16 15:55:00,20.14,20.15,20.13,20.14,796000.0,16.3577,16.3659,16.3496,16.3577,796000.0
2010-09-17 09:30:00,20.2,20.22,20.06,20.07,982000.0,16.4362,16.4525,16.3223,16.3305,982000.0
2010-09-17 09:35:00,20.07,20.09,20.06,20.08,794800.0,16.3305,16.3467,16.3223,16.3386,794800.0
2010-09-17 09:40:00,20.08,20.08,19.99,20.02,614400.0,16.3386,16.3386,16.2654,16.2898,614400.0
2010-09-17 09:45:00,20.02,20.08,20.0,20.07,171800.0,16.2898,16.3386,16.2735,16.3305,171800.0
2010-09-17 09:50:00,20.07,20.07,20.0,20.0,228800.0,16.3305,16.3305,16.2735,16.2735,228800.0
2010-09-17 09:55:00,20.0,20.03,19.91,19.93,1544000.0,16.2735,16.2979,16.2003,16.2165,1544000.0
2010-09-17 10:00:00,19.93,19.97,19.89,19.96,622400.0,16.2165,16.2491,16.184,16.241,622400.0
2010-09-17 10:05:00,19.97,20.0,19.97,19.99,326000.0,16.2491,16.2735,16.2491,16.2654,326000.0
2010-09-17 10:10:00,19.99,20.0,19.95,20.0,198400.0,16.2654,16.2735,16.2328,16.2735,198400.0
2010-09-17 10:15:00,20.0,20.05,19.98,20.05,171600.0,16.2735,16.3142,16.2572,16.3142,171600.0
2010-09-17 10:20:00,20.05,20.13,20.05,20.09,527400.0,16.3142,16.3793,16.3142,16.3467,527400.0
2010-09-17 10:25:00,20.09,20.1,20.06,20.09,381800.0,16.3467,16.3549,16.3223,16.3467,381800.0
2010-09-17 10:30:00,20.09,20.09,20.04,20.06,272000.0,16.3467,16.3467,16.306,16.3223,272000.0
2010-09-17 10:35:00,20.06,20.09,20.06,20.09,111200.0,16.3223,16.3467,16.3223,16.3467,111200.0
2010-09-17 10:40:00,20.09,20.11,20.07,20.11,62000.0,16.3467,16.363,16.3305,16.363,62000.0
2010-09-17 10:45:00,20.12,20.14,20.11,20.14,260600.0,16.3711,16.3874,16.363,16.3874,260600.0
2010-09-17 10:50:00,20.14,20.14,20.12,20.12,208600.0,16.3874,16.3874,16.3711,16.3711,208600.0
2010-09-17 10:55:00,20.12,20.13,20.1,20.11,229600.0,16.3711,16.3793,16.3549,16.363,229600.0
2010-09-17 11:00:00,20.11,20.15,20.11,20.14,111600.0,16.363,16.3955,16.363,16.3874,111600.0
2010-09-17 11:05:00,20.14,20.18,20.14,20.18,145800.0,16.3874,16.42,16.3874,16.42,145800.0
2010-09-17 11:10:00,20.18,20.18,20.16,20.18,88000.0,16.42,16.42,16.4037,16.42,88000.0
2010-09-17 11:15:00,20.18,20.2,20.18,20.18,196600.0,16.42,16.4362,16.42,16.42,196600.0
2010-09-17 11:20:00,20.18,20.18,20.18,20.18,48800.0,16.42,16.42,16.42,16.42,48800.0
2010-09-17 11:25:00,20.18,20.19,20.11,20.12,414200.0,16.42,16.4281,16.363,16.3711,414200.0
2010-09-17 11:30:00,20.12,20.13,20.11,20.11,27400.0,16.3711,16.3793,16.363,16.363,27400.0
2010-09-17 11:35:00,20.11,20.12,20.06,20.1,271600.0,16.363,16.3711,16.3223,16.3549,271600.0
2010-09-17 11:40:00,20.1,20.1,20.09,20.09,103600.0,16.3549,16.3549,16.3467,16.3467,103600.0
2010-09-17 11:45:00,20.09,20.1,20.07,20.08,35200.0,16.3467,16.3549,16.3305,16.3386,35200.0
2010-09-17 11:50:00,20.08,20.11,20.08,20.11,125200.0,16.3386,16.363,16.3386,16.363,125200.0
2010-09-17 11:55:00,20.11,20.13,20.1,20.1,86600.0,16.363,16.3793,16.3549,16.3549,86600.0
2010-09-17 12:00:00,20.1,20.12,20.1,20.12,56200.0,16.3549,16.3711,16.3549,16.3711,56200.0
2010-09-17 12:05:00,20.12,20.13,20.11,20.12,41800.0,16.3711,16.3793,16.363,16.3711,41800.0
2010-09-17 12:10:00,20.12,20.13,20.11,20.13,102800.0,16.3711,16.3793,16.363,16.3793,102800.0
2010-09-17 12:15:00,20.13,20.14,20.13,20.14,26200.0,16.3793,16.3874,16.3793,16.3874,26200.0
2010-09-17 12:20:00,20.14,20.14,20.13,20.14,36000.0,16.3874,16.3874,16.3793,16.3874,36000.0
2010-09-17 12:25:00,20.14,20.15,20.14,20.15,45600.0,16.3874,16.3955,16.3874,16.3955,45600.0
2010-09-17 12:30:00,20.16,20.16,20.13,20.14,139600.0,16.4037,16.4037,16.3793,16.3874,139600.0
2010-09-17 12:35:00,20.14,20.14,20.13,20.13,47800.0,16.3874,16.3874,16.3793,16.3793,47800.0
2010-09-17 12:40:00,20.13,20.13,20.1,20.11,124000.0,16.3793,16.3793,16.3549,16.363,124000.0
2010-09-17 12:45:00,20.11,20.11,20.1,20.1,46000.0,16.363,16.363,16.3549,16.3549,46000.0
2010-09-17 12:50:00,20.1,20.12,20.08,20.1,77800.0,16.3549,16.3711,16.3386,16.3549,77800.0
2010-09-17 12:55:00,20.09,20.1,20.08,20.09,107000.0,16.3467,16.3549,16.3386,16.3467,107000.0
2010-09-17 13:00:00,20.09,20.11,20.09,20.11,57000.0,16.3467,16.363,16.3467,16.363,57000.0
2010-09-17 13:05:00,20.11,20.11,20.08,20.09,137800.0,16.363,16.363,16.3386,16.3467,137800.0
2010-09-17 13:10:00,20.09,20.09,20.06,20.08,168600.0,16.3467,16.3467,16.3223,16.3386,168600.0
2010-09-17 13:15:00,20.08,20.08,20.05,20.05,259800.0,16.3386,16.3386,16.3142,16.3142,259800.0
2010-09-17 13:20:00,20.06,20.08,20.06,20.08,64200.0,16.3223,16.3386,16.3223,16.3386,64200.0
2010-09-17 13:25:00,20.08,20.11,20.07,20.11,34200.0,16.3386,16.363,16.3305,16.363,34200.0
2010-09-17 13:30:00,20.1,20.13,20.1,20.11,78200.0,16.3549,16.3793,16.3549,16.363,78200.0
2010-09-17 13:35:00,20.11,20.11,20.1,20.1,36200.0,16.363,16.363,16.3549,16.3549,36200.0
2010-09-17 13:40:00,20.1,20.11,20.09,20.1,88800.0,16.3549,16.363,16.3467,16.3549,88800.0
2010-09-17 13:45:00,20.1,20.11,20.1,20.11,107800.0,16.3549,16.363,16.3549,16.363,107800.0
2010-09-17 13:50:00,20.12,20.12,20.11,20.11,151800.0,16.3711,16.3711,16.363,16.363,151800.0
2010-09-17 13:55:00,20.11,20.12,20.11,20.11,270400.0,16.363,16.3711,16.363,16.363,270400.0
2010-09-17 14:00:00,20.11,20.13,20.11,20.11,176800.0,16.363,16.3793,16.363,16.363,176800.0
2010-09-17 14:05:00,20.11,20.12,20.1,20.1,46400.0,16.363,16.3711,16.3549,16.3549,46400.0
2010-09-17 14:10:00,20.1,20.13,20.1,20.12,47600.0,16.3549,16.3793,16.3549,16.3711,47600.0
2010-09-17 14:15:00,20.12,20.13,20.11,20.13,65800.0,16.3711,16.3793,16.363,16.3793,65800.0
2010-09-17 14:20:00,20.13,20.15,20.12,20.14,54400.0,16.3793,16.3955,16.3711,16.3874,54400.0
2010-09-17 14:25:00,20.14,20.16,20.13,20.14,171400.0,16.3874,16.4037,16.3793,16.3874,171400.0
2010-09-17 14:30:00,20.15,20.18,20.14,20.18,149800.0,16.3955,16.42,16.3874,16.42,149800.0
2010-09-17 14:35:00,20.18,20.22,20.18,20.22,341000.0,16.42,16.4525,16.42,16.4525,341000.0
2010-09-17 14:40:00,20.22,20.23,20.22,20.22,161000.0,16.4525,16.4606,16.4525,16.4525,161000.0
2010-09-17 14:45:00,20.22,20.22,20.19,20.21,170200.0,16.4525,16.4525,16.4281,16.4444,170200.0
2010-09-17 14:50:00,20.21,20.21,20.2,20.2,149200.0,16.4444,16.4444,16.4362,16.4362,149200.0
2010-09-17 14:55:00,20.21,20.21,20.2,20.21,165000.0,16.4444,16.4444,16.4362,16.4444,165000.0
2010-09-17 15:00:00,20.2,20.21,20.2,20.2,193000.0,16.4362,16.4444,16.4362,16.4362,193000.0
2010-09-17 15:05:00,20.2,20.2,20.18,20.19,205400.0,16.4362,16.4362,16.42,16.4281,205400.0
2010-09-17 15:10:00,20.19,20.2,20.16,20.17,226400.0,16.4281,16.4362,16.4037,16.4118,226400.0
2010-09-17 15:15:00,20.17,20.18,20.17,20.18,84000.0,16.4118,16.42,16.4118,16.42,84000.0
2010-09-17 15:20:00,20.18,20.19,20.18,20.18,170400.0,16.42,16.4281,16.42,16.42,170400.0
2010-09-17 15:25:00,20.18,20.18,20.16,20.16,183000.0,16.42,16.42,16.4037,16.4037,183000.0
2010-09-17 15:30:00,20.16,20.18,20.16,20.18,169200.0,16.4037,16.42,16.4037,16.42,169200.0
2010-09-17 15:35:00,20.18,20.18,20.16,20.16,173200.0,16.42,16.42,16.4037,16.4037,173200.0
2010-09-17 15:40:00,20.16,20.18,20.16,20.17,247400.0,16.4037,16.42,16.4037,16.4118,247400.0
2010-09-17 15:45:00,20.18,20.18,20.16,20.18,387800.0,16.42,16.42,16.4037,16.42,387800.0
2010-09-17 15:50:00,20.18,20.18,20.16,20.17,541400.0,16.42,16.42,16.4037,16.4118,541400.0
2010-09-17 15:55:00,20.17,20.18,20.15,20.18,1572400.0,16.4118,16.42,16.3955,16.42,1572400.0
2010-09-20 09:30:00,20.23,20.27,20.21,20.25,308200.0,16.4606,16.4932,16.4444,16.4769,308200.0
2010-09-20 09:35:00,20.25,20.27,20.24,20.24,211200.0,16.4769,16.4932,16.4688,16.4688,211200.0
2010-09-20 09:40:00,20.24,20.24,20.17,20.17,218600.0,16.4688,16.4688,16.4118,16.4118,218600.0
2010-09-20 09:45:00,20.17,20.21,20.16,20.19,241600.0,16.4118,16.4444,16.4037,16.4281,241600.0
2010-09-20 09:50:00,20.2,20.26,20.2,20.25,222400.0,16.4362,16.4851,16.4362,16.4769,222400.0
2010-09-20 09:55:00,20.25,20.29,20.25,20.27,134000.0,16.4769,16.5095,16.4769,16.4932,134000.0
2010-09-20 10:00:00,20.28,20.33,20.23,20.32,152800.0,16.5013,16.542,16.4606,16.5339,152800.0
2010-09-20 10:05:00,20.32,20.36,20.3,20.36,255200.0,16.5339,16.5664,16.5176,16.5664,255200.0
2010-09-20 10:10:00,20.36,20.38,20.36,20.36,495800.0,16.5664,16.5827,16.5664,16.5664,495800.0
2010-09-20 10:15:00,20.37,20.42,20.37,20.42,367400.0,16.5746,16.6152,16.5746,16.6152,367400.0
2010-09-20 10:20:00,20.42,20.44,20.42,20.42,196000.0,16.6152,16.6315,16.6152,16.6152,196000.0
2010-09-20 10:25:00,20.42,20.43,20.41,20.42,217600.0,16.6152,16.6234,16.6071,16.6152,217600.0
2010-09-20 10:30:00,20.42,20.43,20.39,20.39,116600.0,16.6152,16.6234,16.5908,16.5908,116600.0
2010-09-20 10:35:00,20.4,20.41,20.38,20.41,158600.0,16.599,16.6071,16.5827,16.6071,158600.0
2010-09-20 10:40:00,20.4,20.42,20.39,20.41,84600.0,16.599,16.6152,16.5908,16.6071,84600.0
2010-09-20 10:45:00,20.41,20.45,20.4,20.45,596800.0,16.6071,16.6397,16.599,16.6397,596800.0
2010-09-20 10:50:00,20.44,20.5,20.44,20.48,423600.0,16.6315,16.6803,16.6315,16.6641,423600.0
2010-09-20 10:55:00,20.47,20.5,20.47,20.5,187200.0,16.6559,16.6803,16.6559,16.6803,187200.0
2010-09-20 11:00:00,20.5,20.5,20.48,20.49,492800.0,16.6803,16.6803,16.6641,16.6722,492800.0
2010-09-20 11:05:00,20.48,20.49,20.47,20.48,94600.0,16.6641,16.6722,16.6559,16.6641,94600.0
2010-09-20 11:10:00,20.48,20.49,20.46,20.46,119400.0,16.6641,16.6722,16.6478,16.6478,119400.0
2010-09-20 11:15:00,20.46,20.47,20.44,20.45,143400.0,16.6478,16.6559,16.6315,16.6397,143400.0
2010-09-20 11:20:00,20.45,20.47,20.45,20.46,114000.0,16.6397,16.6559,16.6397,16.6478,114000.0
2010-09-20 11:25:00,20.46,20.46,20.43,20.43,150600.0,16.6478,16.6478,16.6234,16.6234,150600.0
2010-09-20 11:30:00,20.43,20.47,20.43,20.47,67800.0,16.6234,16.6559,16.6234,16.6559,67800.0
2010-09-20 11:35:00,20.46,20.47,20.46,20.46,28400.0,16.6478,16.6559,16.6478,16.6478,28400.0
2010-09-20 11:40:00,20.46,20.46,20.45,20.46,134000.0,16.6478,16.6478,16.6397,16.6478,134000.0
2010-09-20 11:45:00,20.46,20.47,20.45,20.45,42200.0,16.6478,16.6559,16.6397,16.6397,42200.0
2010-09-20 11:50:00,20.45,20.45,20.43,20.43,66000.0,16.6397,16.6397,16.6234,16.6234,66000.0
2010-09-20 11:55:00,20.43,20.43,20.42,20.43,55400.0,16.6234,16.6234,16.6152,16.6234,55400.0
2010-09-20 12:00:00,20.43,20.44,20.41,20.42,86400.0,16.6234,16.6315,16.6071,16.6152,86400.0
2010-09-20 12:05:00,20.42,20.42,20.39,20.39,51800.0,16.6152,16.6152,16.5908,16.5908,51800.0
2010-09-20 12:10:00,20.39,20.42,20.39,20.39,83200.0,16.5908,16.6152,16.5908,16.5908,83200.0
2010-09-20 12:15:00,20.39,20.4,20.38,20.39,156200.0,16.5908,16.599,16.5827,16.5908,156200.0
2010-09-20 12:20:00,20.39,20.39,20.38,20.38,57800.0,16.5908,16.5908,16.5827,16.5827,57800.0
2010-09-20 12:25:00,20.38,20.39,20.36,20.37,102600.0,16.5827,16.5908,16.5664,16.5746,102600.0
2010-09-20 12:30:00,20.36,20.39,20.35,20.39,378000.0,16.5664,16.5908,16.5583,16.5908,378000.0
2010-09-20 12:35:00,20.39,20.4,20.38,20.39,46800.0,16.5908,16.599,16.5827,16.5908,46800.0
2010-09-20 12:40:00,20.4,20.4,20.39,20.4,19800.0,16.599,16.599,16.5908,16.599,19800.0
2010-09-20 12:45:00,20.41,20.42,20.4,20.41,85000.0,16.6071,16.6152,16.599,16.6071,85000.0
2010-09-20 12:50:00,20.41,20.43,20.4,20.43,82200.0,16.6071,16.6234,16.599,16.6234,82200.0
2010-09-20 12:55:00,20.43,20.43,20.42,20.42,39600.0,16.6234,16.6234,16.6152,16.6152,39600.0
2010-09-20 13:00:00,20.43,20.43,20.42,20.43,62600.0,16.6234,16.6234,16.6152,16.6234,62600.0
2010-09-20 13:05:00,20.43,20.44,20.43,20.44,38600.0,16.6234,16.6315,16.6234,16.6315,38600.0
2010-09-20 13:10:00,20.43,20.43,20.4,20.4,47200.0,16.6234,16.6234,16.599,16.599,47200.0
2010-09-20 13:15:00,20.41,20.42,20.39,20.41,131400.0,16.6071,16.6152,16.5908,16.6071,131400.0
2010-09-20 13:20:00,20.41,20.42,20.41,20.42,16200.0,16.6071,16.6152,16.6071,16.6152,16200.0
2010-09-20 13:25:00,20.42,20.43,20.42,20.43,32200.0,16.6152,16.6234,16.6152,16.6234,32200.0
2010-09-20 13:30:00,20.43,20.43,20.42,20.43,43600.0,16.6234,16.6234,16.6152,16.6234,43600.0
2010-09-20 13:35:00,20.43,20.46,20.43,20.45,92400.0,16.6234,16.6478,16.6234,16.6397,92400.0
2010-09-20 13:40:00,20.45,20.46,20.44,20.44,71800.0,16.6397,16.6478,16.6315,16.6315,71800.0
2010-09-20 13:45:00,20.44,20.44,20.42,20.43,104600.0,16.6315,16.6315,16.6152,16.6234,104600.0
2010-09-20 13:50:00,20.43,20.44,20.43,20.43,34200.0,16.6234,16.6315,16.6234,16.6234,34200.0
2010-09-20 13:55:00,20.44,20.45,20.43,20.44,56200.0,16.6315,16.6397,16.6234,16.6315,56200.0
2010-09-20 14:00:00,20.44,20.44,20.43,20.44,22400.0,16.6315,16.6315,16.6234,16.6315,22400.0
2010-09-20 14:05:00,20.44,20.44,20.43,20.43,31600.0,16.6315,16.6315,16.6234,16.6234,31600.0
2010-09-20 14:10:00,20.43,20.44,20.43,20.43,61200.0,16.6234,16.6315,16.6234,16.6234,61200.0
2010-09-20 14:15:00,20.44,20.46,20.43,20.46,74000.0,16.6315,16.6478,16.6234,16.6478,74000.0
2010-09-20 14:20:00,20.46,20.48,20.45,20.48,124000.0,16.6478,16.6641,16.6397,16.6641,124000.0
2010-09-20 14:25:00,20.48,20.48,20.47,20.48,110800.0,16.6641,16.6641,16.6559,16.6641,110800.0
2010-09-20 14:30:00,20.48,20.49,20.48,20.48,203600.0,16.6641,16.6722,16.6641,16.6641,203600.0
2010-09-20 14:35:00,20.48,20.5,20.48,20.5,69800.0,16.6641,16.6803,16.6641,16.6803,69800.0
2010-09-20 14:40:00,20.5,20.5,20.5,20.5,89200.0,16.6803,16.6803,16.6803,16.6803,89200.0
2010-09-20 14:45:00,20.5,20.51,20.48,20.49,161200.0,16.6803,16.6885,16.6641,16.6722,161200.0
2010-09-20 14:50:00,20.49,20.5,20.48,20.5,76800.0,16.6722,16.6803,16.6641,16.6803,76800.0
2010-09-20 14:55:00,20.5,20.54,20.5,20.52,311800.0,16.6803,16.7129,16.6803,16.6966,311800.0
2010-09-20 15:00:00,20.52,20.53,20.5,20.52,292000.0,16.6966,16.7047,16.6803,16.6966,292000.0
2010-09-20 15:05:00,20.52,20.53,20.5,20.52,183400.0,16.6966,16.7047,16.6803,16.6966,183400.0
2010-09-20 15:10:00,20.51,20.54,20.5,20.53,303000.0,16.6885,16.7129,16.6803,16.7047,303000.0
2010-09-20 15:15:00,20.53,20.54,20.53,20.54,177400.0,16.7047,16.7129,16.7047,16.7129,177400.0
2010-09-20 15:20:00,20.54,20.55,20.54,20.55,257000.0,16.7129,16.721,16.7129,16.721,257000.0
2010-09-20 15:25:00,20.55,20.56,20.53,20.53,99200.0,16.721,16.7292,16.7047,16.7047,99200.0
2010-09-20 15:30:00,20.54,20.54,20.52,20.53,126600.0,16.7129,16.7129,16.6966,16.7047,126600.0
2010-09-20 15:35:00,20.53,20.55,20.53,20.55,128000.0,16.7047,16.721,16.7047,16.721,128000.0
2010-09-20 15:40:00,20.55,20.56,20.54,20.55,260600.0,16.721,16.7292,16.7129,16.721,260600.0
2010-09-20 15:45:00,20.55,20.57,20.55,20.56,408800.0,16.721,16.7373,16.721,16.7292,408800.0
2010-09-20 15:50:00,20.56,20.59,20.56,20.58,434600.0,16.7292,16.7536,16.7292,16.7454,434600.0
2010-09-20 15:55:00,20.58,20.58,20.55,20.56,861600.0,16.7454,16.7454,16.721,16.7292,861600.0
2010-09-21 09:30:00,20.57,20.58,20.49,20.49,521600.0,16.7373,16.7454,16.6722,16.6722,521600.0
2010-09-21 09:35:00,20.5,20.5,20.34,20.36,770600.0,16.6803,16.6803,16.5501,16.5664,770600.0
2010-09-21 09:40:00,20.36,20.43,20.35,20.43,255400.0,16.5664,16.6234,16.5583,16.6234,255400.0
2010-09-21 09:45:00,20.43,20.46,20.4,20.41,151200.0,16.6234,16.6478,16.599,16.6071,151200.0
2010-09-21 09:50:00,20.41,20.41,20.35,20.36,187800.0,16.6071,16.6071,16.5583,16.5664,187800.0
2010-09-21 09:55:00,20.36,20.39,20.35,20.36,344400.0,16.5664,16.5908,16.5583,16.5664,344400.0
2010-09-21 10:00:00,20.36,20.41,20.36,20.39,296800.0,16.5664,16.6071,16.5664,16.5908,296800.0
2010-09-21 10:05:00,20.39,20.4,20.37,20.37,208800.0,16.5908,16.599,16.5746,16.5746,208800.0
2010-09-21 10:10:00,20.37,20.37,20.32,20.35,276400.0,16.5746,16.5746,16.5339,16.5583,276400.0
2010-09-21 10:15:00,20.34,20.38,20.34,20.38,160400.0,16.5501,16.5827,16.5501,16.5827,160400.0
2010-09-21 10:20:00,20.38,20.43,20.38,20.41,993400.0,16.5827,16.6234,16.5827,16.6071,993400.0
2010-09-21 10:25:00,20.41,20.42,20.37,20.37,229400.0,16.6071,16.6152,16.5746,16.5746,229400.0
2010-09-21 10:30:00,20.38,20.42,20.38,20.4,101200.0,16.5827,16.6152,16.5827,16.599,101200.0
2010-09-21 10:35:00,20.39,20.4,20.38,20.39,140600.0,16.5908,16.599,16.5827,16.5908,140600.0
2010-09-21 10:40:00,20.39,20.41,20.37,20.37,89000.0,16.5908,16.6071,16.5746,16.5746,89000.0
2010-09-21 10:45:00,20.38,20.42,20.38,20.41,85200.0,16.5827,16.6152,16.5827,16.6071,85200.0
2010-09-21 10:50:00,20.41,20.43,20.4,20.41,34000.0,16.6071,16.6234,16.599,16.6071,34000.0
2010-09-21 10:55:00,20.4,20.4,20.37,20.39,90400.0,16.599,16.599,16.5746,16.5908,90400.0
2010-09-21 11:00:00,20.39,20.41,20.38,20.41,120000.0,16.5908,16.6071,16.5827,16.6071,120000.0
2010-09-21 11:05:00,20.41,20.42,20.39,20.41,171000.0,16.6071,16.6152,16.5908,16.6071,171000.0
2010-09-21 11:10:00,20.41,20.43,20.41,20.42,159600.0,16.6071,16.6234,16.6071,16.6152,159600.0
2010-09-21 11:15:00,20.42,20.42,20.4,20.4,88400.0,16.6152,16.6152,16.599,16.599,88400.0
2010-09-21 11:20:00,20.4,20.4,20.36,20.36,173000.0,16.599,16.599,16.5664,16.5664,173000.0
2010-09-21 11:25:00,20.36,20.36,20.32,20.32,444200.0,16.5664,16.5664,16.5339,16.5339,444200.0
2010-09-21 11:30:00,20.32,20.33,20.29,20.3,354200.0,16.5339,16.542,16.5095,16.5176,354200.0
2010-09-21 11:35:00,20.3,20.3,20.28,20.29,114800.0,16.5176,16.5176,16.5013,16.5095,114800.0
2010-09-21 11:40:00,20.3,20.3,20.29,20.3,83000.0,16.5176,16.5176,16.5095,16.5176,83000.0
2010-09-21 11:45:00,20.29,20.3,20.25,20.25,573400.0,16.5095,16.5176,16.4769,16.4769,573400.0
2010-09-21 11:50:00,20.25,20.28,20.25,20.28,177200.0,16.4769,16.5013,16.4769,16.5013,177200.0
2010-09-21 11:55:00,20.28,20.32,20.28,20.31,81600.0,16.5013,16.5339,16.5013,16.5257,81600.0
2010-09-21 12:00:00,20.31,20.34,20.31,20.34,71800.0,16.5257,16.5501,16.5257,16.5501,71800.0
2010-09-21 12:05:00,20.34,20.34,20.32,20.32,75400.0,16.5501,16.5501,16.5339,16.5339,75400.0
2010-09-21 12:10:00,20.32,20.34,20.31,20.33,254000.0,16.5339,16.5501,16.5257,16.542,254000.0
2010-09-21 12:15:00,20.33,20.34,20.32,20.34,62600.0,16.542,16.5501,16.5339,16.5501,62600.0
2010-09-21 12:20:00,20.34,20.35,20.31,20.31,117200.0,16.5501,16.5583,16.5257,16.5257,117200.0
2010-09-21 12:25:00,20.31,20.31,20.3,20.3,56000.0,16.5257,16.5257,16.5176,16.5176,56000.0
2010-09-21 12:30:00,20.3,20.32,20.3,20.31,108200.0,16.5176,16.5339,16.5176,16.5257,108200.0
2010-09-21 12:35:00,20.31,20.32,20.29,20.3,87800.0,16.5257,16.5339,16.5095,16.5176,87800.0
2010-09-21 12:40:00,20.31,20.31,20.3,20.31,72400.0,16.5257,16.5257,16.5176,16.5257,72400.0
2010-09-21 12:45:00,20.31,20.31,20.31,20.31,50200.0,16.5257,16.5257,16.5257,16.5257,50200.0
2010-09-21 12:50:00,20.31,20.31,20.3,20.31,94400.0,16.5257,16.5257,16.5176,16.5257,94400.0
2010-09-21 12:55:00,20.31,20.31,20.3,20.31,27200.0,16.5257,16.5257,16.5176,16.5257,27200.0
2010-09-21 13:00:00,20.31,20.31,20.29,20.3,119000.0,16.5257,16.5257,16.5095,16.5176,119000.0
2010-09-21 13:05:00,20.31,20.31,20.27,20.27,140000.0,16.5257,16.5257,16.4932,16.4932,140000.0
2010-09-21 13:10:00,20.28,20.3,20.28,20.29,39600.0,16.5013,16.5176,16.5013,16.5095,39600.0
2010-09-21 13:15:00,20.29,20.3,20.28,20.29,54600.0,16.5095,16.5176,16.5013,16.5095,54600.0
2010-09-21 13:20:00,20.29,20.29,20.28,20.28,63400.0,16.5095,16.5095,16.5013,16.5013,63400.0
2010-09-21 13:25:00,20.28,20.3,20.28,20.28,44600.0,16.5013,16.5176,16.5013,16.5013,44600.0
2010-09-21 13:30:00,20.28,20.28,20.24,20.24,386000.0,16.5013,16.5013,16.4688,16.4688,386000.0
2010-09-21 13:35:00,20.24,20.25,20.23,20.24,57400.0,16.4688,16.4769,16.4606,16.4688,57400.0
2010-09-21 13:40:00,20.24,20.24,20.23,20.24,68000.0,16.4688,16.4688,16.4606,16.4688,68000.0
2010-09-21 13:45:00,20.25,20.27,20.24,20.25,128600.0,16.4769,16.4932,16.4688,16.4769,128600.0
2010-09-21 13:50:00,20.25,20.28,20.24,20.28,368800.0,16.4769,16.5013,16.4688,16.5013,368800.0
2010-09-21 13:55:00,20.28,20.32,20.28,20.31,581800.0,16.5013,16.5339,16.5013,16.5257,581800.0
2010-09-21 14:00:00,20.31,20.34,20.3,20.34,497400.0,16.5257,16.5501,16.5176,16.5501,497400.0
2010-09-21 14:05:00,20.34,20.34,20.31,20.32,139400.0,16.5501,16.5501,16.5257,16.5339,139400.0
2010-09-21 14:10:00,20.32,20.45,20.32,20.36,1236000.0,16.5339,16.6397,16.5339,16.5664,1236000.0
2010-09-21 14:15:00,20.36,20.5,20.31,20.45,828000.0,16.5664,16.6803,16.5257,16.6397,828000.0
2010-09-21 14:20:00,20.45,20.47,20.38,20.42,452000.0,16.6397,16.6559,16.5827,16.6152,452000.0
2010-09-21 14:25:00,20.42,20.43,20.34,20.41,432000.0,16.6152,16.6234,16.5501,16.6071,432000.0
2010-09-21 14:30:00,20.41,20.46,20.39,20.46,219800.0,16.6071,16.6478,16.5908,16.6478,219800.0
2010-09-21 14:35:00,20.46,20.54,20.44,20.54,345400.0,16.6478,16.7129,16.6315,16.7129,345400.0
2010-09-21 14:40:00,20.54,20.55,20.5,20.5,595400.0,16.7129,16.721,16.6803,16.6803,595400.0
2010-09-21 14:45:00,20.49,20.5,20.45,20.5,654400.0,16.6722,16.6803,16.6397,16.6803,654400.0
2010-09-21 14:50:00,20.5,20.5,20.43,20.45,376400.0,16.6803,16.6803,16.6234,16.6397,376400.0
2010-09-21 14:55:00,20.45,20.46,20.4,20.43,783800.0,16.6397,16.6478,16.599,16.6234,783800.0
2010-09-21 15:00:00,20.42,20.43,20.36,20.42,610600.0,16.6152,16.6234,16.5664,16.6152,610600.0
2010-09-21 15:05:00,20.41,20.45,20.39,20.43,258600.0,16.6071,16.6397,16.5908,16.6234,258600.0
2010-09-21 15:10:00,20.44,20.44,20.39,20.42,228200.0,16.6315,16.6315,16.5908,16.6152,228200.0
2010-09-21 15:15:00,20.42,20.46,20.42,20.46,458200.0,16.6152,16.6478,16.6152,16.6478,458200.0
2010-09-21 15:20:00,20.46,20.46,20.43,20.43,241200.0,16.6478,16.6478,16.6234,16.6234,241200.0
2010-09-21 15:25:00,20.43,20.44,20.38,20.41,472800.0,16.6234,16.6315,16.5827,16.6071,472800.0
2010-09-21 15:30:00,20.41,20.41,20.32,20.35,464800.0,16.6071,16.6071,16.5339,16.5583,464800.0
2010-09-21 15:35:00,20.35,20.35,20.27,20.33,710800.0,16.5583,16.5583,16.4932,16.542,710800.0
2010-09-21 15:40:00,20.33,20.36,20.32,20.36,329600.0,16.542,16.5664,16.5339,16.5664,329600.0
2010-09-21 15:45:00,20.36,20.36,20.31,20.34,606400.0,16.5664,16.5664,16.5257,16.5501,606400.0
2010-09-21 15:50:00,20.34,20.39,20.33,20.37,385400.0,16.5501,16.5908,16.542,16.5746,385400.0
2010-09-21 15:55:00,20.37,20.38,20.34,20.34,1171000.0,16.5746,16.5827,16.5501,16.5501,1171000.0
2010-09-22 09:30:00,20.35,20.36,20.29,20.36,365200.0,16.5583,16.5664,16.5095,16.5664,365200.0
2010-09-22 09:35:00,20.37,20.39,20.31,20.38,356000.0,16.5746,16.5908,16.5257,16.5827,356000.0
2010-09-22 09:40:00,20.38,20.47,20.38,20.47,643600.0,16.5827,16.6559,16.5827,16.6559,643600.0
2010-09-22 09:45:00,20.47,20.5,20.47,20.49,474200.0,16.6559,16.6803,16.6559,16.6722,474200.0
2010-09-22 09:50:00,20.49,20.5,20.41,20.41,586000.0,16.6722,16.6803,16.6071,16.6071,586000.0
2010-09-22 09:55:00,20.41,20.41,20.39,20.4,134600.0,16.6071,16.6071,16.5908,16.599,134600.0
2010-09-22 10:00:00,20.4,20.4,20.25,20.26,902200.0,16.599,16.599,16.4769,16.4851,902200.0
2010-09-22 10:05:00,20.25,20.28,20.22,20.24,774000.0,16.4769,16.5013,16.4525,16.4688,774000.0
2010-09-22 10:10:00,20.24,20.3,20.24,20.3,646000.0,16.4688,16.5176,16.4688,16.5176,646000.0
2010-09-22 10:15:00,20.3,20.33,20.28,20.3,182800.0,16.5176,16.542,16.5013,16.5176,182800.0
2010-09-22 10:20:00,20.3,20.32,20.3,20.31,134000.0,16.5176,16.5339,16.5176,16.5257,134000.0
2010-09-22 10:25:00,20.3,20.3,20.25,20.25,210000.0,16.5176,16.5176,16.4769,16.4769,210000.0
2010-09-22 10:30:00,20.25,20.29,20.22,20.29,550200.0,16.4769,16.5095,16.4525,16.5095,550200.0
2010-09-22 10:35:00,20.29,20.32,20.23,20.25,745200.0,16.5095,16.5339,16.4606,16.4769,745200.0
2010-09-22 10:40:00,20.25,20.27,20.23,20.23,384000.0,16.4769,16.4932,16.4606,16.4606,384000.0
2010-09-22 10:45:00,20.24,20.28,20.24,20.26,214200.0,16.4688,16.5013,16.4688,16.4851,214200.0
2010-09-22 10:50:00,20.26,20.28,20.25,20.26,204400.0,16.4851,16.5013,16.4769,16.4851,204400.0
2010-09-22 10:55:00,20.26,20.29,20.26,20.28,66400.0,16.4851,16.5095,16.4851,16.5013,66400.0
2010-09-22 11:00:00,20.29,20.29,20.26,20.26,47600.0,16.5095,16.5095,16.4851,16.4851,47600.0
2010-09-22 11:05:00,20.26,20.27,20.22,20.24,68600.0,16.4851,16.4932,16.4525,16.4688,68600.0
2010-09-22 11:10:00,20.23,20.25,20.2,20.23,159000.0,16.4606,16.4769,16.4362,16.4606,159000.0
2010-09-22 11:15:00,20.22,20.27,20.22,20.26,33600.0,16.4525,16.4932,16.4525,16.4851,33600.0
2010-09-22 11:20:00,20.27,20.27,20.2,20.21,127800.0,16.4932,16.4932,16.4362,16.4444,127800.0
2010-09-22 11:25:00,20.2,20.22,20.18,20.22,181000.0,16.4362,16.4525,16.42,16.4525,181000.0
2010-09-22 11:30:00,20.22,20.22,20.19,20.2,487400.0,16.4525,16.4525,16.4281,16.4362,487400.0
2010-09-22 11:35:00,20.19,20.2,20.18,20.19,216000.0,16.4281,16.4362,16.42,16.4281,216000.0
2010-09-22 11:40:00,20.19,20.19,20.15,20.15,720600.0,16.4281,16.4281,16.3955,16.3955,720600.0
2010-09-22 11:45:00,20.15,20.18,20.15,20.17,531800.0,16.3955,16.42,16.3955,16.4118,531800.0
2010-09-22 11:50:00,20.17,20.2,20.16,20.2,345000.0,16.4118,16.4362,16.4037,16.4362,345000.0
2010-09-22 11:55:00,20.2,20.22,20.2,20.21,33200.0,16.4362,16.4525,16.4362,16.4444,33200.0
2010-09-22 12:00:00,20.22,20.22,20.18,20.19,155400.0,16.4525,16.4525,16.42,16.4281,155400.0
2010-09-22 12:05:00,20.19,20.21,20.18,20.21,168600.0,16.4281,16.4444,16.42,16.4444,168600.0
2010-09-22 12:10:00,20.21,20.24,20.21,20.22,297600.0,16.4444,16.4688,16.4444,16.4525,297600.0
2010-09-22 12:15:00,20.22,20.23,20.21,20.22,207600.0,16.4525,16.4606,16.4444,16.4525,207600.0
2010-09-22 12:20:00,20.23,20.23,20.2,20.2,59000.0,16.4606,16.4606,16.4362,16.4362,59000.0
2010-09-22 12:25:00,20.2,20.22,20.2,20.22,39600.0,16.4362,16.4525,16.4362,16.4525,39600.0
2010-09-22 12:30:00,20.22,20.23,20.21,20.22,42000.0,16.4525,16.4606,16.4444,16.4525,42000.0
2010-09-22 12:35:00,20.22,20.22,20.18,20.18,106200.0,16.4525,16.4525,16.42,16.42,106200.0
2010-09-22 12:40:00,20.18,20.21,20.18,20.2,48800.0,16.42,16.4444,16.42,16.4362,48800.0
2010-09-22 12:45:00,20.2,20.2,20.18,20.18,24800.0,16.4362,16.4362,16.42,16.42,24800.0
2010-09-22 12:50:00,20.18,20.19,20.18,20.18,38600.0,16.42,16.4281,16.42,16.42,38600.0
2010-09-22 12:55:00,20.18,20.2,20.18,20.19,28600.0,16.42,16.4362,16.42,16.4281,28600.0
2010-09-22 13:00:00,20.18,20.2,20.18,20.2,74200.0,16.42,16.4362,16.42,16.4362,74200.0
2010-09-22 13:05:00,20.2,20.2,20.15,20.16,143800.0,16.4362,16.4362,16.3955,16.4037,143800.0
2010-09-22 13:10:00,20.15,20.16,20.14,20.15,52800.0,16.3955,16.4037,16.3874,16.3955,52800.0
2010-09-22 13:15:00,20.15,20.15,20.13,20.15,115600.0,16.3955,16.3955,16.3793,16.3955,115600.0
2010-09-22 13:20:00,20.15,20.18,20.15,20.18,9000.0,16.3955,16.42,16.3955,16.42,9000.0
2010-09-22 13:25:00,20.18,20.2,20.17,20.19,58600.0,16.42,16.4362,16.4118,16.4281,58600.0
2010-09-22 13:30:00,20.19,20.2,20.19,20.2,203200.0,16.4281,16.4362,16.4281,16.4362,203200.0
2010-09-22 13:35:00,20.2,20.21,20.2,20.21,150200.0,16.4362,16.4444,16.4362,16.4444,150200.0
2010-09-22 13:40:00,20.21,20.21,20.19,20.19,306800.0,16.4444,16.4444,16.4281,16.4281,306800.0
2010-09-22 13:45:00,20.19,20.2,20.19,20.2,77400.0,16.4281,16.4362,16.4281,16.4362,77400.0
2010-09-22 13:50:00,20.2,20.21,20.2,20.2,447200.0,16.4362,16.4444,16.4362,16.4362,447200.0
2010-09-22 13:55:00,20.2,20.2,20.18,20.19,26000.0,16.4362,16.4362,16.42,16.4281,26000.0
2010-09-22 14:00:00,20.18,20.19,20.18,20.18,52600.0,16.42,16.4281,16.42,16.42,52600.0
2010-09-22 14:05:00,20.18,20.2,20.18,20.2,42400.0,16.42,16.4362,16.42,16.4362,42400.0
2010-09-22 14:10:00,20.2,20.21,20.17,20.21,209000.0,16.4362,16.4444,16.4118,16.4444,209000.0
2010-09-22 14:15:00,20.21,20.22,20.2,20.2,59200.0,16.4444,16.4525,16.4362,16.4362,59200.0
2010-09-22 14:20:00,20.2,20.22,20.19,20.21,78600.0,16.4362,16.4525,16.4281,16.4444,78600.0
2010-09-22 14:25:00,20.2,20.22,20.2,20.22,28800.0,16.4362,16.4525,16.4362,16.4525,28800.0
2010-09-22 14:30:00,20.22,20.24,20.22,20.24,50000.0,16.4525,16.4688,16.4525,16.4688,50000.0
2010-09-22 14:35:00,20.25,20.3,20.24,20.27,160400.0,16.4769,16.5176,16.4688,16.4932,160400.0
2010-09-22 14:40:00,20.27,20.29,20.25,20.25,74400.0,16.4932,16.5095,16.4769,16.4769,74400.0
2010-09-22 14:45:00,20.25,20.27,20.24,20.25,92600.0,16.4769,16.4932,16.4688,16.4769,92600.0
2010-09-22 14:50:00,20.25,20.27,20.25,20.25,34400.0,16.4769,16.4932,16.4769,16.4769,34400.0
2010-09-22 14:55:00,20.25,20.29,20.25,20.29,60000.0,16.4769,16.5095,16.4769,16.5095,60000.0
2010-09-22 15:00:00,20.29,20.29,20.28,20.29,61800.0,16.5095,16.5095,16.5013,16.5095,61800.0
2010-09-22 15:05:00,20.29,20.29,20.25,20.26,86400.0,16.5095,16.5095,16.4769,16.4851,86400.0
2010-09-22 15:10:00,20.26,20.28,20.25,20.28,132600.0,16.4851,16.5013,16.4769,16.5013,132600.0
2010-09-22 15:15:00,20.28,20.28,20.24,20.24,129000.0,16.5013,16.5013,16.4688,16.4688,129000.0
2010-09-22 15:20:00,20.24,20.27,20.24,20.25,183200.0,16.4688,16.4932,16.4688,16.4769,183200.0
2010-09-22 15:25:00,20.25,20.26,20.24,20.25,92800.0,16.4769,16.4851,16.4688,16.4769,92800.0
2010-09-22 15:30:00,20.25,20.27,20.24,20.27,143800.0,16.4769,16.4932,16.4688,16.4932,143800.0
2010-09-22 15:35:00,20.27,20.29,20.27,20.29,266000.0,16.4932,16.5095,16.4932,16.5095,266000.0
2010-09-22 15:40:00,20.28,20.3,20.28,20.29,1017600.0,16.5013,16.5176,16.5013,16.5095,1017600.0
2010-09-22 15:45:00,20.29,20.29,20.25,20.25,612800.0,16.5095,16.5095,16.4769,16.4769,612800.0
2010-09-22 15:50:00,20.26,20.28,20.25,20.28,702000.0,16.4851,16.5013,16.4769,16.5013,702000.0
2010-09-22 15:55:00,20.28,20.29,20.27,20.28,935600.0,16.5013,16.5095,16.4932,16.5013,935600.0
2010-09-23 09:30:00,20.12,20.14,20.06,20.11,166600.0,16.3711,16.3874,16.3223,16.363,166600.0
2010-09-23 09:35:00,20.11,20.23,20.05,20.23,675600.0,16.363,16.4606,16.3142,16.4606,675600.0
2010-09-23 09:40:00,20.23,20.28,20.22,20.26,471200.0,16.4606,16.5013,16.4525,16.4851,471200.0
2010-09-23 09:45:00,20.27,20.28,20.24,20.26,138200.0,16.4932,16.5013,16.4688,16.4851,138200.0
2010-09-23 09:50:00,20.26,20.26,20.22,20.24,207400.0,16.4851,16.4851,16.4525,16.4688,207400.0
2010-09-23 09:55:00,20.24,20.25,20.19,20.2,223400.0,16.4688,16.4769,16.4281,16.4362,223400.0
2010-09-23 10:00:00,20.2,20.3,20.2,20.28,466200.0,16.4362,16.5176,16.4362,16.5013,466200.0
2010-09-23 10:05:00,20.28,20.35,20.27,20.34,180600.0,16.5013,16.5583,16.4932,16.5501,180600.0
2010-09-23 10:10:00,20.35,20.35,20.31,20.32,166800.0,16.5583,16.5583,16.5257,16.5339,166800.0
2010-09-23 10:15:00,20.32,20.33,20.28,20.3,124800.0,16.5339,16.542,16.5013,16.5176,124800.0
2010-09-23 10:20:00,20.3,20.32,20.28,20.3,64400.0,16.5176,16.5339,16.5013,16.5176,64400.0
2010-09-23 10:25:00,20.3,20.39,20.29,20.39,306800.0,16.5176,16.5908,16.5095,16.5908,306800.0
2010-09-23 10:30:00,20.39,20.45,20.38,20.43,542200.0,16.5908,16.6397,16.5827,16.6234,542200.0
2010-09-23 10:35:00,20.43,20.48,20.43,20.44,167200.0,16.6234,16.6641,16.6234,16.6315,167200.0
2010-09-23 10:40:00,20.44,20.44,20.43,20.43,109600.0,16.6315,16.6315,16.6234,16.6234,109600.0
2010-09-23 10:45:00,20.44,20.48,20.43,20.43,224400.0,16.6315,16.6641,16.6234,16.6234,224400.0
2010-09-23 10:50:00,20.43,20.43,20.39,20.41,238600.0,16.6234,16.6234,16.5908,16.6071,238600.0
2010-09-23 10:55:00,20.41,20.41,20.37,20.38,134000.0,16.6071,16.6071,16.5746,16.5827,134000.0
2010-09-23 11:00:00,20.38,20.4,20.36,20.4,65400.0,16.5827,16.599,16.5664,16.599,65400.0
2010-09-23 11:05:00,20.4,20.4,20.39,20.39,52400.0,16.599,16.599,16.5908,16.5908,52400.0
2010-09-23 11:10:00,20.4,20.44,20.39,20.43,144000.0,16.599,16.6315,16.5908,16.6234,144000.0
2010-09-23 11:15:00,20.43,20.46,20.43,20.46,122000.0,16.6234,16.6478,16.6234,16.6478,122000.0
2010-09-23 11:20:00,20.46,20.48,20.45,20.45,246400.0,16.6478,16.6641,16.6397,16.6397,246400.0
2010-09-23 11:25:00,20.45,20.5,20.44,20.5,203200.0,16.6397,16.6803,16.6315,16.6803,203200.0
2010-09-23 11:30:00,20.5,20.55,20.5,20.54,798200.0,16.6803,16.721,16.6803,16.7129,798200.0
2010-09-23 11:35:00,20.54,20.55,20.51,20.52,99400.0,16.7129,16.721,16.6885,16.6966,99400.0
2010-09-23 11:40:00,20.51,20.53,20.49,20.53,173000.0,16.6885,16.7047,16.6722,16.7047,173000.0
2010-09-23 11:45:00,20.53,20.54,20.52,20.52,78600.0,16.7047,16.7129,16.6966,16.6966,78600.0
2010-09-23 11:50:00,20.52,20.54,20.52,20.52,71000.0,16.6966,16.7129,16.6966,16.6966,71000.0
2010-09-23 11:55:00,20.53,20.58,20.53,20.57,446600.0,16.7047,16.7454,16.7047,16.7373,446600.0
2010-09-23 12:00:00,20.57,20.57,20.54,20.54,526400.0,16.7373,16.7373,16.7129,16.7129,526400.0
2010-09-23 12:05:00,20.54,20.56,20.53,20.54,266600.0,16.7129,16.7292,16.7047,16.7129,266600.0
2010-09-23 12:10:00,20.54,20.55,20.53,20.53,63800.0,16.7129,16.721,16.7047,16.7047,63800.0
2010-09-23 12:15:00,20.54,20.54,20.5,20.5,40800.0,16.7129,16.7129,16.6803,16.6803,40800.0
2010-09-23 12:20:00,20.51,20.52,20.5,20.5,136000.0,16.6885,16.6966,16.6803,16.6803,136000.0
2010-09-23 12:25:00,20.51,20.51,20.49,20.5,74800.0,16.6885,16.6885,16.6722,16.6803,74800.0
2010-09-23 12:30:00,20.5,20.51,20.5,20.5,222400.0,16.6803,16.6885,16.6803,16.6803,222400.0
2010-09-23 12:35:00,20.5,20.52,20.49,20.5,79200.0,16.6803,16.6966,16.6722,16.6803,79200.0
2010-09-23 12:40:00,20.5,20.51,20.49,20.49,135200.0,16.6803,16.6885,16.6722,16.6722,135200.0
2010-09-23 12:45:00,20.49,20.5,20.48,20.5,95800.0,16.6722,16.6803,16.6641,16.6803,95800.0
2010-09-23 12:50:00,20.49,20.53,20.49,20.53,65200.0,16.6722,16.7047,16.6722,16.7047,65200.0
2010-09-23 12:55:00,20.53,20.54,20.52,20.53,40000.0,16.7047,16.7129,16.6966,16.7047,40000.0
2010-09-23 13:00:00,20.52,20.54,20.51,20.53,117800.0,16.6966,16.7129,16.6885,16.7047,117800.0
2010-09-23 13:05:00,20.53,20.54,20.53,20.53,59800.0,16.7047,16.7129,16.7047,16.7047,59800.0
2010-09-23 13:10:00,20.53,20.54,20.53,20.53,38200.0,16.7047,16.7129,16.7047,16.7047,38200.0
2010-09-23 13:15:00,20.52,20.52,20.5,20.52,81600.0,16.6966,16.6966,16.6803,16.6966,81600.0
2010-09-23 13:20:00,20.52,20.55,20.52,20.54,66000.0,16.6966,16.721,16.6966,16.7129,66000.0
2010-09-23 13:25:00,20.54,20.54,20.53,20.53,46400.0,16.7129,16.7129,16.7047,16.7047,46400.0
2010-09-23 13:30:00,20.53,20.54,20.52,20.54,71400.0,16.7047,16.7129,16.6966,16.7129,71400.0
2010-09-23 13:35:00,20.55,20.56,20.54,20.55,92800.0,16.721,16.7292,16.7129,16.721,92800.0
2010-09-23 13:40:00,20.55,20.55,20.52,20.52,75800.0,16.721,16.721,16.6966,16.6966,75800.0
2010-09-23 13:45:00,20.52,20.54,20.49,20.5,168600.0,16.6966,16.7129,16.6722,16.6803,168600.0
2010-09-23 13:50:00,20.5,20.54,20.5,20.54,119000.0,16.6803,16.7129,16.6803,16.7129,119000.0
2010-09-23 13:55:00,20.54,20.54,20.52,20.52,168000.0,16.7129,16.7129,16.6966,16.6966,168000.0
2010-09-23 14:00:00,20.52,20.54,20.51,20.54,269200.0,16.6966,16.7129,16.6885,16.7129,269200.0
2010-09-23 14:05:00,20.54,20.57,20.54,20.56,429000.0,16.7129,16.7373,16.7129,16.7292,429000.0
2010-09-23 14:10:00,20.56,20.56,20.54,20.54,50800.0,16.7292,16.7292,16.7129,16.7129,50800.0
2010-09-23 14:15:00,20.54,20.55,20.54,20.54,143800.0,16.7129,16.721,16.7129,16.7129,143800.0
2010-09-23 14:20:00,20.54,20.57,20.54,20.57,133000.0,16.7129,16.7373,16.7129,16.7373,133000.0
2010-09-23 14:25:00,20.57,20.57,20.54,20.54,46000.0,16.7373,16.7373,16.7129,16.7129,46000.0
2010-09-23 14:30:00,20.55,20.56,20.55,20.56,76400.0,16.721,16.7292,16.721,16.7292,76400.0
2010-09-23 14:35:00,20.56,20.56,20.52,20.52,127000.0,16.7292,16.7292,16.6966,16.6966,127000.0
2010-09-23 14:40:00,20.52,20.52,20.48,20.48,170800.0,16.6966,16.6966,16.6641,16.6641,170800.0
2010-09-23 14:45:00,20.48,20.5,20.47,20.48,191200.0,16.6641,16.6803,16.6559,16.6641,191200.0
2010-09-23 14:50:00,20.48,20.48,20.44,20.46,230200.0,16.6641,16.6641,16.6315,16.6478,230200.0
2010-09-23 14:55:00,20.46,20.46,20.42,20.43,393600.0,16.6478,16.6478,16.6152,16.6234,393600.0
2010-09-23 15:00:00,20.43,20.45,20.42,20.43,134800.0,16.6234,16.6397,16.6152,16.6234,134800.0
2010-09-23 15:05:00,20.43,20.43,20.4,20.42,305600.0,16.6234,16.6234,16.599,16.6152,305600.0
2010-09-23 15:10:00,20.42,20.43,20.4,20.4,585800.0,16.6152,16.6234,16.599,16.599,585800.0
2010-09-23 15:15:00,20.4,20.4,20.36,20.38,819400.0,16.599,16.599,16.5664,16.5827,819400.0
2010-09-23 15:20:00,20.37,20.42,20.37,20.42,381800.0,16.5746,16.6152,16.5746,16.6152,381800.0
2010-09-23 15:25:00,20.42,20.42,20.35,20.35,254800.0,16.6152,16.6152,16.5583,16.5583,254800.0
2010-09-23 15:30:00,20.35,20.36,20.32,20.33,429800.0,16.5583,16.5664,16.5339,16.542,429800.0
2010-09-23 15:35:00,20.32,20.34,20.3,20.31,613600.0,16.5339,16.5501,16.5176,16.5257,613600.0
2010-09-23 15:40:00,20.31,20.32,20.28,20.29,1001600.0,16.5257,16.5339,16.5013,16.5095,1001600.0
2010-09-23 15:45:00,20.29,20.35,20.28,20.34,868600.0,16.5095,16.5583,16.5013,16.5501,868600.0
2010-09-23 15:50:00,20.34,20.36,20.33,20.35,542800.0,16.5501,16.5664,16.542,16.5583,542800.0
2010-09-23 15:55:00,20.36,20.36,20.32,20.34,1214200.0,16.5664,16.5664,16.5339,16.5501,1214200.0
2010-09-24 09:30:00,20.67,20.73,20.54,20.61,350000.0,16.8187,16.8675,16.7129,16.7698,350000.0
2010-09-24 09:35:00,20.61,20.66,20.6,20.65,366400.0,16.7698,16.8105,16.7617,16.8024,366400.0
2010-09-24 09:40:00,20.65,20.68,20.62,20.64,243800.0,16.8024,16.8268,16.778,16.7942,243800.0
2010-09-24 09:45:00,20.64,20.68,20.63,20.64,303600.0,16.7942,16.8268,16.7861,16.7942,303600.0
2010-09-24 09:50:00,20.64,20.67,20.63,20.66,240600.0,16.7942,16.8187,16.7861,16.8105,240600.0
2010-09-24 09:55:00,20.65,20.71,20.65,20.69,351800.0,16.8024,16.8512,16.8024,16.8349,351800.0
2010-09-24 10:00:00,20.68,20.73,20.65,20.73,597600.0,16.8268,16.8675,16.8024,16.8675,597600.0
2010-09-24 10:05:00,20.73,20.77,20.73,20.75,550000.0,16.8675,16.9,16.8675,16.8838,550000.0
2010-09-24 10:10:00,20.75,20.78,20.71,20.72,426200.0,16.8838,16.9082,16.8512,16.8593,426200.0
2010-09-24 10:15:00,20.72,20.74,20.71,20.72,119800.0,16.8593,16.8756,16.8512,16.8593,119800.0
2010-09-24 10:20:00,20.72,20.74,20.71,20.74,342400.0,16.8593,16.8756,16.8512,16.8756,342400.0
2010-09-24 10:25:00,20.74,20.78,20.73,20.76,328000.0,16.8756,16.9082,16.8675,16.8919,328000.0
2010-09-24 10:30:00,20.77,20.78,20.75,20.75,473400.0,16.9,16.9082,16.8838,16.8838,473400.0
2010-09-24 10:35:00,20.75,20.77,20.74,20.77,276000.0,16.8838,16.9,16.8756,16.9,276000.0
2010-09-24 10:40:00,20.78,20.81,20.77,20.78,204800.0,16.9082,16.9326,16.9,16.9082,204800.0
2010-09-24 10:45:00,20.78,20.82,20.77,20.8,247800.0,16.9082,16.9407,16.9,16.9244,247800.0
2010-09-24 10:50:00,20.8,20.82,20.8,20.81,217600.0,16.9244,16.9407,16.9244,16.9326,217600.0
2010-09-24 10:55:00,20.81,20.82,20.8,20.81,72400.0,16.9326,16.9407,16.9244,16.9326,72400.0
2010-09-24 11:00:00,20.81,20.82,20.8,20.82,207400.0,16.9326,16.9407,16.9244,16.9407,207400.0
2010-09-24 11:05:00,20.82,20.84,20.81,20.84,209600.0,16.9407,16.957,16.9326,16.957,209600.0
2010-09-24 11:10:00,20.84,20.84,20.79,20.83,135200.0,16.957,16.957,16.9163,16.9488,135200.0
2010-09-24 11:15:00,20.82,20.83,20.8,20.83,84600.0,16.9407,16.9488,16.9244,16.9488,84600.0
2010-09-24 11:20:00,20.83,20.84,20.81,20.82,234000.0,16.9488,16.957,16.9326,16.9407,234000.0
2010-09-24 11:25:00,20.82,20.83,20.81,20.82,56600.0,16.9407,16.9488,16.9326,16.9407,56600.0
2010-09-24 11:30:00,20.82,20.83,20.81,20.81,121400.0,16.9407,16.9488,16.9326,16.9326,121400.0
2010-09-24 11:35:00,20.81,20.82,20.8,20.81,27200.0,16.9326,16.9407,16.9244,16.9326,27200.0
2010-09-24 11:40:00,20.81,20.81,20.77,20.77,141400.0,16.9326,16.9326,16.9,16.9,141400.0
2010-09-24 11:45:00,20.77,20.78,20.75,20.77,205000.0,16.9,16.9082,16.8838,16.9,205000.0
2010-09-24 11:50:00,20.77,20.78,20.75,20.77,101200.0,16.9,16.9082,16.8838,16.9,101200.0
2010-09-24 11:55:00,20.77,20.78,20.76,20.77,67400.0,16.9,16.9082,16.8919,16.9,67400.0
2010-09-24 12:00:00,20.77,20.77,20.75,20.75,76200.0,16.9,16.9,16.8838,16.8838,76200.0
2010-09-24 12:05:00,20.75,20.76,20.75,20.75,169200.0,16.8838,16.8919,16.8838,16.8838,169200.0
2010-09-24 12:10:00,20.75,20.77,20.75,20.75,57400.0,16.8838,16.9,16.8838,16.8838,57400.0
2010-09-24 12:15:00,20.75,20.76,20.75,20.75,45000.0,16.8838,16.8919,16.8838,16.8838,45000.0
2010-09-24 12:20:00,20.75,20.75,20.75,20.75,150200.0,16.8838,16.8838,16.8838,16.8838,150200.0
2010-09-24 12:25:00,20.75,20.8,20.75,20.8,328800.0,16.8838,16.9244,16.8838,16.9244,328800.0
2010-09-24 12:30:00,20.8,20.83,20.8,20.82,987200.0,16.9244,16.9488,16.9244,16.9407,987200.0
2010-09-24 12:35:00,20.82,20.83,20.82,20.82,296400.0,16.9407,16.9488,16.9407,16.9407,296400.0
2010-09-24 12:40:00,20.82,20.86,20.82,20.86,412800.0,16.9407,16.9733,16.9407,16.9733,412800.0
2010-09-24 12:45:00,20.86,20.88,20.86,20.88,134600.0,16.9733,16.9895,16.9733,16.9895,134600.0
2010-09-24 12:50:00,20.87,20.89,20.87,20.89,51400.0,16.9814,16.9977,16.9814,16.9977,51400.0
2010-09-24 12:55:00,20.89,20.89,20.86,20.88,56400.0,16.9977,16.9977,16.9733,16.9895,56400.0
2010-09-24 13:00:00,20.88,20.88,20.85,20.86,74800.0,16.9895,16.9895,16.9651,16.9733,74800.0
2010-09-24 13:05:00,20.86,20.86,20.85,20.85,30000.0,16.9733,16.9733,16.9651,16.9651,30000.0
2010-09-24 13:10:00,20.85,20.89,20.85,20.89,311600.0,16.9651,16.9977,16.9651,16.9977,311600.0
2010-09-24 13:15:00,20.89,20.9,20.88,20.88,79000.0,16.9977,17.0058,16.9895,16.9895,79000.0
2010-09-24 13:20:00,20.88,20.88,20.86,20.88,19200.0,16.9895,16.9895,16.9733,16.9895,19200.0
2010-09-24 13:25:00,20.88,20.91,20.87,20.91,57800.0,16.9895,17.0139,16.9814,17.0139,57800.0
2010-09-24 13:30:00,20.91,20.93,20.89,20.92,197000.0,17.0139,17.0302,16.9977,17.0221,197000.0
2010-09-24 13:35:00,20.92,20.93,20.91,20.92,187000.0,17.0221,17.0302,17.0139,17.0221,187000.0
2010-09-24 13:40:00,20.92,20.92,20.88,20.89,83200.0,17.0221,17.0221,16.9895,16.9977,83200.0
2010-09-24 13:45:00,20.89,20.91,20.87,20.9,98000.0,16.9977,17.0139,16.9814,17.0058,98000.0
2010-09-24 13:50:00,20.9,20.9,20.89,20.89,52200.0,17.0058,17.0058,16.9977,16.9977,52200.0
2010-09-24 13:55:00,20.89,20.9,20.87,20.87,33800.0,16.9977,17.0058,16.9814,16.9814,33800.0
2010-09-24 14:00:00,20.87,20.89,20.87,20.88,233000.0,16.9814,16.9977,16.9814,16.9895,233000.0
2010-09-24 14:05:00,20.88,20.89,20.88,20.88,39800.0,16.9895,16.9977,16.9895,16.9895,39800.0
2010-09-24 14:10:00,20.88,20.88,20.84,20.85,214200.0,16.9895,16.9895,16.957,16.9651,214200.0
2010-09-24 14:15:00,20.85,20.85,20.84,20.84,320400.0,16.9651,16.9651,16.957,16.957,320400.0
2010-09-24 14:20:00,20.84,20.85,20.83,20.84,71600.0,16.957,16.9651,16.9488,16.957,71600.0
2010-09-24 14:25:00,20.84,20.84,20.83,20.84,268000.0,16.957,16.957,16.9488,16.957,268000.0
2010-09-24 14:30:00,20.84,20.88,20.84,20.87,68800.0,16.957,16.9895,16.957,16.9814,68800.0
2010-09-24 14:35:00,20.86,20.87,20.86,20.87,68400.0,16.9733,16.9814,16.9733,16.9814,68400.0
2010-09-24 14:40:00,20.86,20.87,20.84,20.86,190400.0,16.9733,16.9814,16.957,16.9733,190400.0
2010-09-24 14:45:00,20.86,20.88,20.86,20.86,61600.0,16.9733,16.9895,16.9733,16.9733,61600.0
2010-09-24 14:50:00,20.86,20.86,20.86,20.86,76800.0,16.9733,16.9733,16.9733,16.9733,76800.0
2010-09-24 14:55:00,20.86,20.86,20.86,20.86,140200.0,16.9733,16.9733,16.9733,16.9733,140200.0
2010-09-24 15:00:00,20.86,20.86,20.85,20.86,100400.0,16.9733,16.9733,16.9651,16.9733,100400.0
2010-09-24 15:05:00,20.86,20.86,20.85,20.86,155400.0,16.9733,16.9733,16.9651,16.9733,155400.0
2010-09-24 15:10:00,20.86,20.87,20.86,20.87,184800.0,16.9733,16.9814,16.9733,16.9814,184800.0
2010-09-24 15:15:00,20.86,20.88,20.86,20.88,106800.0,16.9733,16.9895,16.9733,16.9895,106800.0
2010-09-24 15:20:00,20.88,20.9,20.87,20.89,339000.0,16.9895,17.0058,16.9814,16.9977,339000.0
2010-09-24 15:25:00,20.88,20.89,20.85,20.86,200200.0,16.9895,16.9977,16.9651,16.9733,200200.0
2010-09-24 15:30:00,20.86,20.86,20.85,20.86,352000.0,16.9733,16.9733,16.9651,16.9733,352000.0
2010-09-24 15:35:00,20.86,20.9,20.86,20.88,208000.0,16.9733,17.0058,16.9733,16.9895,208000.0
2010-09-24 15:40:00,20.88,20.9,20.87,20.87,308800.0,16.9895,17.0058,16.9814,16.9814,308800.0
2010-09-24 15:45:00,20.88,20.9,20.86,20.89,715800.0,16.9895,17.0058,16.9733,16.9977,715800.0
2010-09-24 15:50:00,20.89,20.91,20.86,20.88,1386600.0,16.9977,17.0139,16.9733,16.9895,1386600.0
2010-09-24 15:55:00,20.87,20.89,20.86,20.89,1220000.0,16.9814,16.9977,16.9733,16.9977,1220000.0
2010-09-27 09:30:00,20.88,21.03,20.8,20.88,209800.0,16.9895,17.1116,16.9244,16.9895,209800.0
2010-09-27 09:35:00,20.89,20.92,20.81,20.82,234000.0,16.9977,17.0221,16.9326,16.9407,234000.0
2010-09-27 09:40:00,20.82,20.85,20.8,20.85,254600.0,16.9407,16.9651,16.9244,16.9651,254600.0
2010-09-27 09:45:00,20.83,20.86,20.82,20.82,188600.0,16.9488,16.9733,16.9407,16.9407,188600.0
2010-09-27 09:50:00,20.82,20.87,20.81,20.87,192200.0,16.9407,16.9814,16.9326,16.9814,192200.0
2010-09-27 09:55:00,20.87,20.87,20.82,20.84,111600.0,16.9814,16.9814,16.9407,16.957,111600.0
2010-09-27 10:00:00,20.83,20.86,20.83,20.86,256800.0,16.9488,16.9733,16.9488,16.9733,256800.0
2010-09-27 10:05:00,20.86,20.9,20.84,20.89,170800.0,16.9733,17.0058,16.957,16.9977,170800.0
2010-09-27 10:10:00,20.89,20.89,20.83,20.83,93000.0,16.9977,16.9977,16.9488,16.9488,93000.0
2010-09-27 10:15:00,20.83,20.84,20.81,20.82,137600.0,16.9488,16.957,16.9326,16.9407,137600.0
2010-09-27 10:20:00,20.83,20.85,20.81,20.85,118000.0,16.9488,16.9651,16.9326,16.9651,118000.0
2010-09-27 10:25:00,20.85,20.89,20.84,20.89,184400.0,16.9651,16.9977,16.957,16.9977,184400.0
2010-09-27 10:30:00,20.88,20.88,20.84,20.86,124400.0,16.9895,16.9895,16.957,16.9733,124400.0
2010-09-27 10:35:00,20.86,20.86,20.81,20.83,58400.0,16.9733,16.9733,16.9326,16.9488,58400.0
2010-09-27 10:40:00,20.83,20.85,20.83,20.85,111000.0,16.9488,16.9651,16.9488,16.9651,111000.0
2010-09-27 10:45:00,20.86,20.86,20.84,20.84,88600.0,16.9733,16.9733,16.957,16.957,88600.0
2010-09-27 10:50:00,20.84,20.84,20.83,20.84,17400.0,16.957,16.957,16.9488,16.957,17400.0
2010-09-27 10:55:00,20.84,20.85,20.83,20.84,34600.0,16.957,16.9651,16.9488,16.957,34600.0
2010-09-27 11:00:00,20.84,20.84,20.78,20.79,70600.0,16.957,16.957,16.9082,16.9163,70600.0
2010-09-27 11:05:00,20.79,20.79,20.77,20.77,54200.0,16.9163,16.9163,16.9,16.9,54200.0
2010-09-27 11:10:00,20.78,20.79,20.74,20.74,80600.0,16.9082,16.9163,16.8756,16.8756,80600.0
2010-09-27 11:15:00,20.74,20.75,20.73,20.75,126800.0,16.8756,16.8838,16.8675,16.8838,126800.0
2010-09-27 11:20:00,20.75,20.78,20.75,20.78,48400.0,16.8838,16.9082,16.8838,16.9082,48400.0
2010-09-27 11:25:00,20.78,20.79,20.77,20.79,36400.0,16.9082,16.9163,16.9,16.9163,36400.0
2010-09-27 11:30:00,20.79,20.82,20.79,20.81,59000.0,16.9163,16.9407,16.9163,16.9326,59000.0
2010-09-27 11:35:00,20.81,20.83,20.77,20.79,47400.0,16.9326,16.9488,16.9,16.9163,47400.0
2010-09-27 11:40:00,20.79,20.8,20.78,20.79,35600.0,16.9163,16.9244,16.9082,16.9163,35600.0
2010-09-27 11:45:00,20.8,20.82,20.8,20.82,65600.0,16.9244,16.9407,16.9244,16.9407,65600.0
2010-09-27 11:50:00,20.82,20.82,20.81,20.82,49400.0,16.9407,16.9407,16.9326,16.9407,49400.0
2010-09-27 11:55:00,20.82,20.86,20.81,20.85,63600.0,16.9407,16.9733,16.9326,16.9651,63600.0
2010-09-27 12:00:00,20.85,20.88,20.85,20.86,34400.0,16.9651,16.9895,16.9651,16.9733,34400.0
2010-09-27 12:05:00,20.86,20.87,20.85,20.86,176400.0,16.9733,16.9814,16.9651,16.9733,176400.0
2010-09-27 12:10:00,20.85,20.86,20.81,20.82,74000.0,16.9651,16.9733,16.9326,16.9407,74000.0
2010-09-27 12:15:00,20.82,20.84,20.82,20.83,40600.0,16.9407,16.957,16.9407,16.9488,40600.0
2010-09-27 12:20:00,20.83,20.83,20.79,20.8,101600.0,16.9488,16.9488,16.9163,16.9244,101600.0
2010-09-27 12:25:00,20.81,20.81,20.79,20.81,39000.0,16.9326,16.9326,16.9163,16.9326,39000.0
2010-09-27 12:30:00,20.81,20.81,20.77,20.79,118000.0,16.9326,16.9326,16.9,16.9163,118000.0
2010-09-27 12:35:00,20.79,20.8,20.78,20.8,27000.0,16.9163,16.9244,16.9082,16.9244,27000.0
2010-09-27 12:40:00,20.8,20.81,20.78,20.81,129400.0,16.9244,16.9326,16.9082,16.9326,129400.0
2010-09-27 12:45:00,20.8,20.81,20.79,20.8,25800.0,16.9244,16.9326,16.9163,16.9244,25800.0
2010-09-27 12:50:00,20.81,20.81,20.79,20.79,24800.0,16.9326,16.9326,16.9163,16.9163,24800.0
2010-09-27 12:55:00,20.8,20.8,20.78,20.78,16000.0,16.9244,16.9244,16.9082,16.9082,16000.0
2010-09-27 13:00:00,20.78,20.8,20.75,20.8,53800.0,16.9082,16.9244,16.8838,16.9244,53800.0
2010-09-27 13:05:00,20.8,20.8,20.79,20.79,51800.0,16.9244,16.9244,16.9163,16.9163,51800.0
2010-09-27 13:10:00,20.79,20.79,20.77,20.78,53000.0,16.9163,16.9163,16.9,16.9082,53000.0
2010-09-27 13:15:00,20.79,20.79,20.77,20.78,9600.0,16.9163,16.9163,16.9,16.9082,9600.0
2010-09-27 13:20:00,20.78,20.8,20.77,20.79,29200.0,16.9082,16.9244,16.9,16.9163,29200.0
2010-09-27 13:25:00,20.79,20.79,20.78,20.79,13800.0,16.9163,16.9163,16.9082,16.9163,13800.0
2010-09-27 13:30:00,20.79,20.81,20.79,20.81,19400.0,16.9163,16.9326,16.9163,16.9326,19400.0
2010-09-27 13:35:00,20.8,20.81,20.8,20.81,23200.0,16.9244,16.9326,16.9244,16.9326,23200.0
2010-09-27 13:40:00,20.81,20.84,20.81,20.83,97600.0,16.9326,16.957,16.9326,16.9488,97600.0
2010-09-27 13:45:00,20.83,20.86,20.83,20.85,113800.0,16.9488,16.9733,16.9488,16.9651,113800.0
2010-09-27 13:50:00,20.86,20.87,20.86,20.87,18000.0,16.9733,16.9814,16.9733,16.9814,18000.0
2010-09-27 13:55:00,20.87,20.89,20.87,20.88,83600.0,16.9814,16.9977,16.9814,16.9895,83600.0
2010-09-27 14:00:00,20.88,20.89,20.88,20.89,20400.0,16.9895,16.9977,16.9895,16.9977,20400.0
2010-09-27 14:05:00,20.89,20.89,20.88,20.89,35400.0,16.9977,16.9977,16.9895,16.9977,35400.0
2010-09-27 14:10:00,20.89,20.89,20.86,20.89,105200.0,16.9977,16.9977,16.9733,16.9977,105200.0
2010-09-27 14:15:00,20.88,20.91,20.88,20.89,31600.0,16.9895,17.0139,16.9895,16.9977,31600.0
2010-09-27 14:20:00,20.9,20.91,20.89,20.9,41200.0,17.0058,17.0139,16.9977,17.0058,41200.0
2010-09-27 14:25:00,20.91,20.93,20.9,20.92,35800.0,17.0139,17.0302,17.0058,17.0221,35800.0
2010-09-27 14:30:00,20.93,20.93,20.91,20.91,56600.0,17.0302,17.0302,17.0139,17.0139,56600.0
2010-09-27 14:35:00,20.91,20.92,20.91,20.92,24400.0,17.0139,17.0221,17.0139,17.0221,24400.0
2010-09-27 14:40:00,20.92,20.93,20.92,20.92,46200.0,17.0221,17.0302,17.0221,17.0221,46200.0
2010-09-27 14:45:00,20.93,20.93,20.91,20.92,35800.0,17.0302,17.0302,17.0139,17.0221,35800.0
2010-09-27 14:50:00,20.92,20.92,20.91,20.92,38400.0,17.0221,17.0221,17.0139,17.0221,38400.0
2010-09-27 14:55:00,20.92,20.92,20.88,20.89,63800.0,17.0221,17.0221,16.9895,16.9977,63800.0
2010-09-27 15:00:00,20.88,20.88,20.86,20.86,40800.0,16.9895,16.9895,16.9733,16.9733,40800.0
2010-09-27 15:05:00,20.87,20.88,20.86,20.88,44800.0,16.9814,16.9895,16.9733,16.9895,44800.0
2010-09-27 15:10:00,20.88,20.88,20.87,20.87,52600.0,16.9895,16.9895,16.9814,16.9814,52600.0
2010-09-27 15:15:00,20.87,20.88,20.86,20.88,95800.0,16.9814,16.9895,16.9733,16.9895,95800.0
2010-09-27 15:20:00,20.89,20.9,20.88,20.89,38800.0,16.9977,17.0058,16.9895,16.9977,38800.0
2010-09-27 15:25:00,20.89,20.89,20.88,20.88,74200.0,16.9977,16.9977,16.9895,16.9895,74200.0
2010-09-27 15:30:00,20.88,20.88,20.86,20.87,149600.0,16.9895,16.9895,16.9733,16.9814,149600.0
2010-09-27 15:35:00,20.87,20.88,20.84,20.84,145600.0,16.9814,16.9895,16.957,16.957,145600.0
2010-09-27 15:40:00,20.84,20.85,20.82,20.85,155400.0,16.957,16.9651,16.9407,16.9651,155400.0
2010-09-27 15:45:00,20.85,20.85,20.82,20.83,165000.0,16.9651,16.9651,16.9407,16.9488,165000.0
2010-09-27 15:50:00,20.83,20.83,20.8,20.8,211600.0,16.9488,16.9488,16.9244,16.9244,211600.0
2010-09-27 15:55:00,20.8,20.82,20.79,20.82,335200.0,16.9244,16.9407,16.9163,16.9407,335200.0
2010-09-28 09:30:00,20.86,20.93,20.75,20.79,709800.0,16.9733,17.0302,16.8838,16.9163,709800.0
2010-09-28 09:35:00,20.79,20.82,20.73,20.75,159600.0,16.9163,16.9407,16.8675,16.8838,159600.0
2010-09-28 09:40:00,20.74,20.74,20.65,20.68,511000.0,16.8756,16.8756,16.8024,16.8268,511000.0
2010-09-28 09:45:00,20.68,20.71,20.64,20.68,408600.0,16.8268,16.8512,16.7942,16.8268,408600.0
2010-09-28 09:50:00,20.68,20.75,20.68,20.72,322000.0,16.8268,16.8838,16.8268,16.8593,322000.0
2010-09-28 09:55:00,20.72,20.77,20.71,20.75,247400.0,16.8593,16.9,16.8512,16.8838,247400.0
2010-09-28 10:00:00,20.74,20.74,20.55,20.68,1309200.0,16.8756,16.8756,16.721,16.8268,1309200.0
2010-09-28 10:05:00,20.68,20.68,20.57,20.61,484000.0,16.8268,16.8268,16.7373,16.7698,484000.0
2010-09-28 10:10:00,20.61,20.64,20.6,20.63,345000.0,16.7698,16.7942,16.7617,16.7861,345000.0
2010-09-28 10:15:00,20.63,20.67,20.61,20.66,182600.0,16.7861,16.8187,16.7698,16.8105,182600.0
2010-09-28 10:20:00,20.67,20.7,20.65,20.7,223600.0,16.8187,16.8431,16.8024,16.8431,223600.0
2010-09-28 10:25:00,20.71,20.77,20.69,20.7,242200.0,16.8512,16.9,16.8349,16.8431,242200.0
2010-09-28 10:30:00,20.7,20.75,20.7,20.73,172000.0,16.8431,16.8838,16.8431,16.8675,172000.0
2010-09-28 10:35:00,20.73,20.75,20.72,20.73,40200.0,16.8675,16.8838,16.8593,16.8675,40200.0
2010-09-28 10:40:00,20.73,20.77,20.71,20.74,154200.0,16.8675,16.9,16.8512,16.8756,154200.0
2010-09-28 10:45:00,20.75,20.77,20.75,20.76,27600.0,16.8838,16.9,16.8838,16.8919,27600.0
2010-09-28 10:50:00,20.76,20.78,20.75,20.77,55000.0,16.8919,16.9082,16.8838,16.9,55000.0
2010-09-28 10:55:00,20.77,20.82,20.77,20.81,162400.0,16.9,16.9407,16.9,16.9326,162400.0
2010-09-28 11:00:00,20.82,20.86,20.79,20.79,327200.0,16.9407,16.9733,16.9163,16.9163,327200.0
2010-09-28 11:05:00,20.79,20.8,20.77,20.78,80000.0,16.9163,16.9244,16.9,16.9082,80000.0
2010-09-28 11:10:00,20.77,20.82,20.77,20.81,36400.0,16.9,16.9407,16.9,16.9326,36400.0
2010-09-28 11:15:00,20.81,20.86,20.81,20.85,57000.0,16.9326,16.9733,16.9326,16.9651,57000.0
2010-09-28 11:20:00,20.86,20.86,20.84,20.85,58400.0,16.9733,16.9733,16.957,16.9651,58400.0
2010-09-28 11:25:00,20.85,20.89,20.84,20.86,71000.0,16.9651,16.9977,16.957,16.9733,71000.0
2010-09-28 11:30:00,20.87,20.9,20.87,20.88,88800.0,16.9814,17.0058,16.9814,16.9895,88800.0
2010-09-28 11:35:00,20.88,20.91,20.88,20.9,168000.0,16.9895,17.0139,16.9895,17.0058,168000.0
2010-09-28 11:40:00,20.9,20.93,20.89,20.89,138600.0,17.0058,17.0302,16.9977,16.9977,138600.0
2010-09-28 11:45:00,20.89,20.9,20.87,20.89,80400.0,16.9977,17.0058,16.9814,16.9977,80400.0
2010-09-28 11:50:00,20.89,20.89,20.85,20.87,117000.0,16.9977,16.9977,16.9651,16.9814,117000.0
2010-09-28 11:55:00,20.87,20.88,20.86,20.88,129400.0,16.9814,16.9895,16.9733,16.9895,129400.0
2010-09-28 12:00:00,20.88,20.88,20.85,20.85,72400.0,16.9895,16.9895,16.9651,16.9651,72400.0
2010-09-28 12:05:00,20.85,20.86,20.83,20.86,39000.0,16.9651,16.9733,16.9488,16.9733,39000.0
2010-09-28 12:10:00,20.86,20.9,20.86,20.9,26600.0,16.9733,17.0058,16.9733,17.0058,26600.0
2010-09-28 12:15:00,20.89,20.93,20.89,20.92,99000.0,16.9977,17.0302,16.9977,17.0221,99000.0
2010-09-28 12:20:00,20.92,20.96,20.92,20.94,50200.0,17.0221,17.0546,17.0221,17.0384,50200.0
2010-09-28 12:25:00,20.95,20.95,20.91,20.93,142600.0,17.0465,17.0465,17.0139,17.0302,142600.0
2010-09-28 12:30:00,20.93,20.94,20.91,20.93,161000.0,17.0302,17.0384,17.0139,17.0302,161000.0
2010-09-28 12:35:00,20.93,20.96,20.93,20.95,20400.0,17.0302,17.0546,17.0302,17.0465,20400.0
2010-09-28 12:40:00,20.95,20.97,20.94,20.97,32000.0,17.0465,17.0628,17.0384,17.0628,32000.0
2010-09-28 12:45:00,20.96,20.98,20.93,20.93,60000.0,17.0546,17.0709,17.0302,17.0302,60000.0
2010-09-28 12:50:00,20.94,20.95,20.94,20.95,12600.0,17.0384,17.0465,17.0384,17.0465,12600.0
2010-09-28 12:55:00,20.95,20.97,20.95,20.97,24200.0,17.0465,17.0628,17.0465,17.0628,24200.0
2010-09-28 13:00:00,20.97,20.98,20.94,20.95,91600.0,17.0628,17.0709,17.0384,17.0465,91600.0
2010-09-28 13:05:00,20.94,20.94,20.89,20.92,108000.0,17.0384,17.0384,16.9977,17.0221,108000.0
2010-09-28 13:10:00,20.92,20.94,20.91,20.93,29000.0,17.0221,17.0384,17.0139,17.0302,29000.0
2010-09-28 13:15:00,20.93,20.94,20.93,20.94,31000.0,17.0302,17.0384,17.0302,17.0384,31000.0
2010-09-28 13:20:00,20.95,20.96,20.95,20.95,16800.0,17.0465,17.0546,17.0465,17.0465,16800.0
2010-09-28 13:25:00,20.96,20.97,20.94,20.95,39000.0,17.0546,17.0628,17.0384,17.0465,39000.0
2010-09-28 13:30:00,20.96,20.97,20.96,20.97,40400.0,17.0546,17.0628,17.0546,17.0628,40400.0
2010-09-28 13:35:00,20.97,21.0,20.97,20.99,32600.0,17.0628,17.0872,17.0628,17.079,32600.0
2010-09-28 13:40:00,20.99,21.0,20.99,21.0,26600.0,17.079,17.0872,17.079,17.0872,26600.0
2010-09-28 13:45:00,21.0,21.0,20.96,20.99,47800.0,17.0872,17.0872,17.0546,17.079,47800.0
2010-09-28 13:50:00,20.99,21.03,20.99,21.03,90600.0,17.079,17.1116,17.079,17.1116,90600.0
2010-09-28 13:55:00,21.03,21.06,21.03,21.06,366600.0,17.1116,17.136,17.1116,17.136,366600.0
2010-09-28 14:00:00,21.06,21.06,21.04,21.04,61000.0,17.136,17.136,17.1197,17.1197,61000.0
2010-09-28 14:05:00,21.04,21.05,21.03,21.04,86600.0,17.1197,17.1279,17.1116,17.1197,86600.0
2010-09-28 14:10:00,21.04,21.05,21.04,21.05,320400.0,17.1197,17.1279,17.1197,17.1279,320400.0
2010-09-28 14:15:00,21.04,21.07,21.04,21.04,170200.0,17.1197,17.1441,17.1197,17.1197,170200.0
2010-09-28 14:20:00,21.04,21.05,21.02,21.02,67600.0,17.1197,17.1279,17.1034,17.1034,67600.0
2010-09-28 14:25:00,21.03,21.03,20.99,20.99,74600.0,17.1116,17.1116,17.079,17.079,74600.0
2010-09-28 14:30:00,20.99,21.0,20.98,21.0,154400.0,17.079,17.0872,17.0709,17.0872,154400.0
2010-09-28 14:35:00,21.0,21.02,20.97,21.0,174600.0,17.0872,17.1034,17.0628,17.0872,174600.0
2010-09-28 14:40:00,21.0,21.0,20.95,20.97,99200.0,17.0872,17.0872,17.0465,17.0628,99200.0
2010-09-28 14:45:00,20.97,20.97,20.89,20.91,490600.0,17.0628,17.0628,16.9977,17.0139,490600.0
2010-09-28 14:50:00,20.91,20.92,20.89,20.9,80400.0,17.0139,17.0221,16.9977,17.0058,80400.0
2010-09-28 14:55:00,20.9,20.93,20.89,20.93,195400.0,17.0058,17.0302,16.9977,17.0302,195400.0
2010-09-28 15:00:00,20.93,20.93,20.91,20.93,132800.0,17.0302,17.0302,17.0139,17.0302,132800.0
2010-09-28 15:05:00,20.93,20.97,20.91,20.97,164600.0,17.0302,17.0628,17.0139,17.0628,164600.0
2010-09-28 15:10:00,20.97,20.99,20.95,20.97,287800.0,17.0628,17.079,17.0465,17.0628,287800.0
2010-09-28 15:15:00,20.98,21.02,20.96,21.02,266600.0,17.0709,17.1034,17.0546,17.1034,266600.0
2010-09-28 15:20:00,21.01,21.02,21.0,21.0,67400.0,17.0953,17.1034,17.0872,17.0872,67400.0
2010-09-28 15:25:00,21.0,21.02,20.99,20.99,109400.0,17.0872,17.1034,17.079,17.079,109400.0
2010-09-28 15:30:00,20.99,21.05,20.99,21.05,509400.0,17.079,17.1279,17.079,17.1279,509400.0
2010-09-28 15:35:00,21.05,21.07,21.04,21.07,145000.0,17.1279,17.1441,17.1197,17.1441,145000.0
2010-09-28 15:40:00,21.07,21.09,21.06,21.07,206000.0,17.1441,17.1604,17.136,17.1441,206000.0
2010-09-28 15:45:00,21.06,21.1,21.06,21.09,297800.0,17.136,17.1685,17.136,17.1604,297800.0
2010-09-28 15:50:00,21.1,21.13,21.1,21.13,718000.0,17.1685,17.193,17.1685,17.193,718000.0
2010-09-28 15:55:00,21.13,21.13,21.08,21.09,780000.0,17.193,17.193,17.1523,17.1604,780000.0
2010-09-29 09:30:00,21.0,21.11,20.93,21.0,231200.0,17.0872,17.1767,17.0302,17.0872,231200.0
2010-09-29 09:35:00,20.99,21.09,20.98,21.03,224400.0,17.079,17.1604,17.0709,17.1116,224400.0
2010-09-29 09:40:00,21.04,21.09,21.04,21.06,351000.0,17.1197,17.1604,17.1197,17.136,351000.0
2010-09-29 09:45:00,21.07,21.09,21.03,21.03,78200.0,17.1441,17.1604,17.1116,17.1116,78200.0
2010-09-29 09:50:00,21.03,21.03,21.0,21.0,133800.0,17.1116,17.1116,17.0872,17.0872,133800.0
2010-09-29 09:55:00,21.0,21.04,20.98,20.99,533200.0,17.0872,17.1197,17.0709,17.079,533200.0
2010-09-29 10:00:00,20.98,21.03,20.98,21.03,249200.0,17.0709,17.1116,17.0709,17.1116,249200.0
2010-09-29 10:05:00,21.03,21.06,21.03,21.05,108400.0,17.1116,17.136,17.1116,17.1279,108400.0
2010-09-29 10:10:00,21.04,21.05,21.03,21.05,51800.0,17.1197,17.1279,17.1116,17.1279,51800.0
2010-09-29 10:15:00,21.05,21.05,20.97,20.98,249200.0,17.1279,17.1279,17.0628,17.0709,249200.0
2010-09-29 10:20:00,20.98,21.0,20.93,20.99,197200.0,17.0709,17.0872,17.0302,17.079,197200.0
2010-09-29 10:25:00,20.98,20.98,20.91,20.96,594000.0,17.0709,17.0709,17.0139,17.0546,594000.0
2010-09-29 10:30:00,20.96,21.03,20.95,21.02,150200.0,17.0546,17.1116,17.0465,17.1034,150200.0
2010-09-29 10:35:00,21.02,21.02,20.98,21.0,135200.0,17.1034,17.1034,17.0709,17.0872,135200.0
2010-09-29 10:40:00,21.01,21.04,20.97,20.98,224200.0,17.0953,17.1197,17.0628,17.0709,224200.0
2010-09-29 10:45:00,20.99,21.03,20.96,21.02,112000.0,17.079,17.1116,17.0546,17.1034,112000.0
2010-09-29 10:50:00,21.02,21.04,21.0,21.02,1098000.0,17.1034,17.1197,17.0872,17.1034,1098000.0
2010-09-29 10:55:00,21.03,21.03,20.98,21.0,121800.0,17.1116,17.1116,17.0709,17.0872,121800.0
2010-09-29 11:00:00,21.0,21.05,21.0,21.04,80000.0,17.0872,17.1279,17.0872,17.1197,80000.0
2010-09-29 11:05:00,21.05,21.08,21.05,21.07,489200.0,17.1279,17.1523,17.1279,17.1441,489200.0
2010-09-29 11:10:00,21.07,21.08,21.07,21.07,46000.0,17.1441,17.1523,17.1441,17.1441,46000.0
2010-09-29 11:15:00,21.07,21.07,21.03,21.04,156800.0,17.1441,17.1441,17.1116,17.1197,156800.0
2010-09-29 11:20:00,21.04,21.06,21.03,21.05,144200.0,17.1197,17.136,17.1116,17.1279,144200.0
2010-09-29 11:25:00,21.05,21.07,21.04,21.06,162400.0,17.1279,17.1441,17.1197,17.136,162400.0
2010-09-29 11:30:00,21.06,21.07,21.06,21.06,53200.0,17.136,17.1441,17.136,17.136,53200.0
2010-09-29 11:35:00,21.06,21.09,21.06,21.09,59400.0,17.136,17.1604,17.136,17.1604,59400.0
2010-09-29 11:40:00,21.09,21.09,21.07,21.08,55800.0,17.1604,17.1604,17.1441,17.1523,55800.0
2010-09-29 11:45:00,21.08,21.1,21.08,21.09,80000.0,17.1523,17.1685,17.1523,17.1604,80000.0
2010-09-29 11:50:00,21.09,21.09,21.08,21.09,43600.0,17.1604,17.1604,17.1523,17.1604,43600.0
2010-09-29 11:55:00,21.09,21.11,21.09,21.09,80400.0,17.1604,17.1767,17.1604,17.1604,80400.0
2010-09-29 12:00:00,21.09,21.1,21.06,21.08,173400.0,17.1604,17.1685,17.136,17.1523,173400.0
2010-09-29 12:05:00,21.08,21.09,21.07,21.09,58200.0,17.1523,17.1604,17.1441,17.1604,58200.0
2010-09-29 12:10:00,21.09,21.11,21.08,21.1,48000.0,17.1604,17.1767,17.1523,17.1685,48000.0
2010-09-29 12:15:00,21.1,21.11,21.09,21.1,50400.0,17.1685,17.1767,17.1604,17.1685,50400.0
2010-09-29 12:20:00,21.1,21.14,21.1,21.14,70800.0,17.1685,17.2011,17.1685,17.2011,70800.0
2010-09-29 12:25:00,21.13,21.14,21.11,21.11,60400.0,17.193,17.2011,17.1767,17.1767,60400.0
2010-09-29 12:30:00,21.11,21.11,21.07,21.07,123800.0,17.1767,17.1767,17.1441,17.1441,123800.0
2010-09-29 12:35:00,21.07,21.09,21.06,21.09,108800.0,17.1441,17.1604,17.136,17.1604,108800.0
2010-09-29 12:40:00,21.09,21.1,21.08,21.09,102400.0,17.1604,17.1685,17.1523,17.1604,102400.0
2010-09-29 12:45:00,21.09,21.09,21.07,21.08,115200.0,17.1604,17.1604,17.1441,17.1523,115200.0
2010-09-29 12:50:00,21.08,21.11,21.08,21.11,66600.0,17.1523,17.1767,17.1523,17.1767,66600.0
2010-09-29 12:55:00,21.11,21.11,21.08,21.08,53600.0,17.1767,17.1767,17.1523,17.1523,53600.0
2010-09-29 13:00:00,21.07,21.09,21.07,21.08,75800.0,17.1441,17.1604,17.1441,17.1523,75800.0
2010-09-29 13:05:00,21.08,21.08,21.05,21.05,102400.0,17.1523,17.1523,17.1279,17.1279,102400.0
2010-09-29 13:10:00,21.05,21.06,21.04,21.05,47400.0,17.1279,17.136,17.1197,17.1279,47400.0
2010-09-29 13:15:00,21.04,21.06,21.04,21.05,36400.0,17.1197,17.136,17.1197,17.1279,36400.0
2010-09-29 13:20:00,21.05,21.06,21.05,21.05,46600.0,17.1279,17.136,17.1279,17.1279,46600.0
2010-09-29 13:25:00,21.05,21.06,21.03,21.04,59400.0,17.1279,17.136,17.1116,17.1197,59400.0
2010-09-29 13:30:00,21.04,21.05,21.03,21.04,34600.0,17.1197,17.1279,17.1116,17.1197,34600.0
2010-09-29 13:35:00,21.04,21.04,21.0,21.02,209400.0,17.1197,17.1197,17.0872,17.1034,209400.0
2010-09-29 13:40:00,21.02,21.05,21.0,21.05,181000.0,17.1034,17.1279,17.0872,17.1279,181000.0
2010-09-29 13:45:00,21.05,21.07,21.04,21.06,155000.0,17.1279,17.1441,17.1197,17.136,155000.0
2010-09-29 13:50:00,21.06,21.07,21.05,21.05,86400.0,17.136,17.1441,17.1279,17.1279,86400.0
2010-09-29 13:55:00,21.05,21.1,21.05,21.09,110800.0,17.1279,17.1685,17.1279,17.1604,110800.0
2010-09-29 14:00:00,21.09,21.09,21.07,21.08,211200.0,17.1604,17.1604,17.1441,17.1523,211200.0
2010-09-29 14:05:00,21.08,21.08,21.07,21.08,24800.0,17.1523,17.1523,17.1441,17.1523,24800.0
2010-09-29 14:10:00,21.08,21.11,21.08,21.11,212400.0,17.1523,17.1767,17.1523,17.1767,212400.0
2010-09-29 14:15:00,21.11,21.12,21.1,21.1,79600.0,17.1767,17.1848,17.1685,17.1685,79600.0
2010-09-29 14:20:00,21.1,21.11,21.09,21.1,117000.0,17.1685,17.1767,17.1604,17.1685,117000.0
2010-09-29 14:25:00,21.1,21.11,21.08,21.08,85000.0,17.1685,17.1767,17.1523,17.1523,85000.0
2010-09-29 14:30:00,21.08,21.09,21.07,21.09,70800.0,17.1523,17.1604,17.1441,17.1604,70800.0
2010-09-29 14:35:00,21.09,21.09,21.08,21.09,59800.0,17.1604,17.1604,17.1523,17.1604,59800.0
2010-09-29 14:40:00,21.09,21.11,21.09,21.11,82000.0,17.1604,17.1767,17.1604,17.1767,82000.0
2010-09-29 14:45:00,21.11,21.13,21.1,21.1,101000.0,17.1767,17.193,17.1685,17.1685,101000.0
2010-09-29 14:50:00,21.1,21.11,21.09,21.11,94200.0,17.1685,17.1767,17.1604,17.1767,94200.0
2010-09-29 14:55:00,21.11,21.11,21.09,21.1,178000.0,17.1767,17.1767,17.1604,17.1685,178000.0
2010-09-29 15:00:00,21.1,21.1,21.07,21.07,209400.0,17.1685,17.1685,17.1441,17.1441,209400.0
2010-09-29 15:05:00,21.07,21.07,21.0,21.02,282200.0,17.1441,17.1441,17.0872,17.1034,282200.0
2010-09-29 15:10:00,21.02,21.02,20.96,20.98,959000.0,17.1034,17.1034,17.0546,17.0709,959000.0
2010-09-29 15:15:00,20.98,20.99,20.95,20.99,224600.0,17.0709,17.079,17.0465,17.079,224600.0
2010-09-29 15:20:00,20.99,21.03,20.99,21.03,128200.0,17.079,17.1116,17.079,17.1116,128200.0
2010-09-29 15:25:00,21.03,21.04,21.0,21.02,168600.0,17.1116,17.1197,17.0872,17.1034,168600.0
2010-09-29 15:30:00,21.02,21.02,20.98,20.98,177400.0,17.1034,17.1034,17.0709,17.0709,177400.0
2010-09-29 15:35:00,20.98,21.02,20.98,21.01,167400.0,17.0709,17.1034,17.0709,17.0953,167400.0
2010-09-29 15:40:00,21.02,21.02,20.97,20.97,282000.0,17.1034,17.1034,17.0628,17.0628,282000.0
2010-09-29 15:45:00,20.97,21.04,20.97,21.04,290600.0,17.0628,17.1197,17.0628,17.1197,290600.0
2010-09-29 15:50:00,21.04,21.04,21.01,21.01,176800.0,17.1197,17.1197,17.0953,17.0953,176800.0
2010-09-29 15:55:00,21.01,21.03,21.0,21.03,402200.0,17.0953,17.1116,17.0872,17.1116,402200.0
2010-09-30 09:30:00,21.18,21.23,21.15,21.2,126200.0,17.2336,17.2743,17.2092,17.2499,126200.0
2010-09-30 09:35:00,21.21,21.21,21.09,21.09,144600.0,17.258,17.258,17.1604,17.1604,144600.0
2010-09-30 09:40:00,21.09,21.22,20.95,21.18,1249200.0,17.1604,17.2662,17.0465,17.2336,1249200.0
2010-09-30 09:45:00,21.18,21.23,21.13,21.14,554600.0,17.2336,17.2743,17.193,17.2011,554600.0
2010-09-30 09:50:00,21.14,21.14,21.09,21.13,275400.0,17.2011,17.2011,17.1604,17.193,275400.0
2010-09-30 09:55:00,21.13,21.15,21.1,21.1,227400.0,17.193,17.2092,17.1685,17.1685,227400.0
2010-09-30 10:00:00,21.11,21.11,21.01,21.04,236200.0,17.1767,17.1767,17.0953,17.1197,236200.0
2010-09-30 10:05:00,21.05,21.08,21.03,21.07,120400.0,17.1279,17.1523,17.1116,17.1441,120400.0
2010-09-30 10:10:00,21.07,21.07,20.98,21.04,204800.0,17.1441,17.1441,17.0709,17.1197,204800.0
2010-09-30 10:15:00,21.04,21.09,21.02,21.03,321400.0,17.1197,17.1604,17.1034,17.1116,321400.0
2010-09-30 10:20:00,21.03,21.03,20.97,20.97,196600.0,17.1116,17.1116,17.0628,17.0628,196600.0
2010-09-30 10:25:00,20.97,20.99,20.95,20.97,337000.0,17.0628,17.079,17.0465,17.0628,337000.0
2010-09-30 10:30:00,20.97,21.05,20.97,21.05,511400.0,17.0628,17.1279,17.0628,17.1279,511400.0
2010-09-30 10:35:00,21.05,21.07,21.02,21.02,380400.0,17.1279,17.1441,17.1034,17.1034,380400.0
2010-09-30 10:40:00,21.02,21.04,21.0,21.04,188600.0,17.1034,17.1197,17.0872,17.1197,188600.0
2010-09-30 10:45:00,21.04,21.05,20.96,20.98,224200.0,17.1197,17.1279,17.0546,17.0709,224200.0
2010-09-30 10:50:00,20.98,20.99,20.93,20.93,197000.0,17.0709,17.079,17.0302,17.0302,197000.0
2010-09-30 10:55:00,20.93,20.93,20.86,20.86,569200.0,17.0302,17.0302,16.9733,16.9733,569200.0
2010-09-30 11:00:00,20.86,20.9,20.84,20.9,138200.0,16.9733,17.0058,16.957,17.0058,138200.0
2010-09-30 11:05:00,20.9,20.9,20.83,20.84,153000.0,17.0058,17.0058,16.9488,16.957,153000.0
2010-09-30 11:10:00,20.84,20.86,20.82,20.84,439200.0,16.957,16.9733,16.9407,16.957,439200.0
2010-09-30 11:15:00,20.84,20.84,20.79,20.82,385600.0,16.957,16.957,16.9163,16.9407,385600.0
2010-09-30 11:20:00,20.82,20.83,20.72,20.74,489000.0,16.9407,16.9488,16.8593,16.8756,489000.0
2010-09-30 11:25:00,20.74,20.75,20.69,20.74,392600.0,16.8756,16.8838,16.8349,16.8756,392600.0
2010-09-30 11:30:00,20.74,20.78,20.72,20.76,145000.0,16.8756,16.9082,16.8593,16.8919,145000.0
2010-09-30 11:35:00,20.76,20.76,20.72,20.75,292000.0,16.8919,16.8919,16.8593,16.8838,292000.0
2010-09-30 11:40:00,20.75,20.82,20.75,20.82,496400.0,16.8838,16.9407,16.8838,16.9407,496400.0
2010-09-30 11:45:00,20.83,20.84,20.81,20.84,83200.0,16.9488,16.957,16.9326,16.957,83200.0
2010-09-30 11:50:00,20.84,20.84,20.79,20.79,33800.0,16.957,16.957,16.9163,16.9163,33800.0
2010-09-30 11:55:00,20.8,20.81,20.79,20.8,57400.0,16.9244,16.9326,16.9163,16.9244,57400.0
2010-09-30 12:00:00,20.79,20.8,20.71,20.73,80600.0,16.9163,16.9244,16.8512,16.8675,80600.0
2010-09-30 12:05:00,20.73,20.75,20.72,20.73,49200.0,16.8675,16.8838,16.8593,16.8675,49200.0
2010-09-30 12:10:00,20.73,20.74,20.7,20.74,173600.0,16.8675,16.8756,16.8431,16.8756,173600.0
2010-09-30 12:15:00,20.74,20.77,20.73,20.77,48600.0,16.8756,16.9,16.8675,16.9,48600.0
2010-09-30 12:20:00,20.77,20.79,20.75,20.78,137000.0,16.9,16.9163,16.8838,16.9082,137000.0
2010-09-30 12:25:00,20.78,20.78,20.75,20.75,109200.0,16.9082,16.9082,16.8838,16.8838,109200.0
2010-09-30 12:30:00,20.74,20.8,20.74,20.8,71600.0,16.8756,16.9244,16.8756,16.9244,71600.0
2010-09-30 12:35:00,20.8,20.83,20.79,20.82,97400.0,16.9244,16.9488,16.9163,16.9407,97400.0
2010-09-30 12:40:00,20.82,20.84,20.82,20.83,25200.0,16.9407,16.957,16.9407,16.9488,25200.0
2010-09-30 12:45:00,20.83,20.86,20.83,20.84,103000.0,16.9488,16.9733,16.9488,16.957,103000.0
2010-09-30 12:50:00,20.84,20.89,20.84,20.88,126600.0,16.957,16.9977,16.957,16.9895,126600.0
2010-09-30 12:55:00,20.87,20.89,20.86,20.89,43200.0,16.9814,16.9977,16.9733,16.9977,43200.0
2010-09-30 13:00:00,20.89,20.89,20.86,20.87,25000.0,16.9977,16.9977,16.9733,16.9814,25000.0
2010-09-30 13:05:00,20.88,20.92,20.88,20.92,186200.0,16.9895,17.0221,16.9895,17.0221,186200.0
2010-09-30 13:10:00,20.92,20.95,20.92,20.95,249800.0,17.0221,17.0465,17.0221,17.0465,249800.0
2010-09-30 13:15:00,20.95,20.96,20.93,20.96,221600.0,17.0465,17.0546,17.0302,17.0546,221600.0
2010-09-30 13:20:00,20.96,20.96,20.93,20.93,237600.0,17.0546,17.0546,17.0302,17.0302,237600.0
2010-09-30 13:25:00,20.93,20.98,20.93,20.98,268600.0,17.0302,17.0709,17.0302,17.0709,268600.0
2010-09-30 13:30:00,20.98,20.98,20.96,20.98,111800.0,17.0709,17.0709,17.0546,17.0709,111800.0
2010-09-30 13:35:00,20.99,20.99,20.95,20.95,55600.0,17.079,17.079,17.0465,17.0465,55600.0
2010-09-30 13:40:00,20.94,20.95,20.93,20.93,18600.0,17.0384,17.0465,17.0302,17.0302,18600.0
2010-09-30 13:45:00,20.93,20.95,20.93,20.93,19200.0,17.0302,17.0465,17.0302,17.0302,19200.0
2010-09-30 13:50:00,20.92,20.93,20.92,20.93,41200.0,17.0221,17.0302,17.0221,17.0302,41200.0
2010-09-30 13:55:00,20.93,20.93,20.92,20.93,23000.0,17.0302,17.0302,17.0221,17.0302,23000.0
2010-09-30 14:00:00,20.95,20.95,20.95,20.95,8600.0,17.0465,17.0465,17.0465,17.0465,8600.0
2010-09-30 14:05:00,20.95,20.95,20.93,20.93,10200.0,17.0465,17.0465,17.0302,17.0302,10200.0
2010-09-30 14:10:00,20.93,20.93,20.89,20.9,85200.0,17.0302,17.0302,16.9977,17.0058,85200.0
2010-09-30 14:15:00,20.9,20.9,20.87,20.88,52000.0,17.0058,17.0058,16.9814,16.9895,52000.0
2010-09-30 14:20:00,20.88,20.93,20.88,20.91,165000.0,16.9895,17.0302,16.9895,17.0139,165000.0
2010-09-30 14:25:00,20.91,20.94,20.91,20.94,40800.0,17.0139,17.0384,17.0139,17.0384,40800.0
2010-09-30 14:30:00,20.94,20.97,20.93,20.97,149200.0,17.0384,17.0628,17.0302,17.0628,149200.0
2010-09-30 14:35:00,20.98,21.0,20.98,20.99,55000.0,17.0709,17.0872,17.0709,17.079,55000.0
2010-09-30 14:40:00,20.99,21.0,20.99,21.0,60000.0,17.079,17.0872,17.079,17.0872,60000.0
2010-09-30 14:45:00,21.0,21.02,21.0,21.02,51400.0,17.0872,17.1034,17.0872,17.1034,51400.0
2010-09-30 14:50:00,21.02,21.02,21.01,21.01,28000.0,17.1034,17.1034,17.0953,17.0953,28000.0
2010-09-30 14:55:00,21.01,21.03,20.98,20.98,62000.0,17.0953,17.1116,17.0709,17.0709,62000.0
2010-09-30 15:00:00,20.98,20.98,20.95,20.95,51800.0,17.0709,17.0709,17.0465,17.0465,51800.0
2010-09-30 15:05:00,20.95,20.99,20.95,20.99,61800.0,17.0465,17.079,17.0465,17.079,61800.0
2010-09-30 15:10:00,20.99,20.99,20.93,20.93,110800.0,17.079,17.079,17.0302,17.0302,110800.0
2010-09-30 15:15:00,20.93,20.96,20.92,20.96,204400.0,17.0302,17.0546,17.0221,17.0546,204400.0
2010-09-30 15:20:00,20.95,20.99,20.95,20.98,139200.0,17.0465,17.079,17.0465,17.0709,139200.0
2010-09-30 15:25:00,20.97,20.99,20.95,20.99,261000.0,17.0628,17.079,17.0465,17.079,261000.0
2010-09-30 15:30:00,20.99,21.0,20.92,20.93,244200.0,17.079,17.0872,17.0221,17.0302,244200.0
2010-09-30 15:35:00,20.93,20.93,20.9,20.91,414600.0,17.0302,17.0302,17.0058,17.0139,414600.0
2010-09-30 15:40:00,20.91,20.93,20.9,20.92,400000.0,17.0139,17.0302,17.0058,17.0221,400000.0
2010-09-30 15:45:00,20.92,20.93,20.89,20.93,309400.0,17.0221,17.0302,16.9977,17.0302,309400.0
2010-09-30 15:50:00,20.93,20.95,20.93,20.93,283600.0,17.0302,17.0465,17.0302,17.0302,283600.0
2010-09-30 15:55:00,20.93,20.94,20.9,20.91,933000.0,17.0302,17.0384,17.0058,17.0139,933000.0
2010-10-01 09:30:00,21.0,21.25,21.0,21.18,288000.0,17.0872,17.2906,17.0872,17.2336,288000.0
2010-10-01 09:35:00,21.18,21.2,21.11,21.11,504000.0,17.2336,17.2499,17.1767,17.1767,504000.0
2010-10-01 09:40:00,21.11,21.12,21.05,21.11,239800.0,17.1767,17.1848,17.1279,17.1767,239800.0
2010-10-01 09:45:00,21.11,21.14,21.09,21.11,452200.0,17.1767,17.2011,17.1604,17.1767,452200.0
2010-10-01 09:50:00,21.11,21.13,21.04,21.07,143200.0,17.1767,17.193,17.1197,17.1441,143200.0
2010-10-01 09:55:00,21.07,21.11,21.06,21.1,439400.0,17.1441,17.1767,17.136,17.1685,439400.0
2010-10-01 10:00:00,21.1,21.14,21.02,21.07,1477200.0,17.1685,17.2011,17.1034,17.1441,1477200.0
2010-10-01 10:05:00,21.06,21.08,21.03,21.03,252000.0,17.136,17.1523,17.1116,17.1116,252000.0
2010-10-01 10:10:00,21.03,21.08,21.03,21.06,286600.0,17.1116,17.1523,17.1116,17.136,286600.0
2010-10-01 10:15:00,21.06,21.08,21.05,21.06,291400.0,17.136,17.1523,17.1279,17.136,291400.0
2010-10-01 10:20:00,21.06,21.06,20.91,20.91,766800.0,17.136,17.136,17.0139,17.0139,766800.0
2010-10-01 10:25:00,20.9,20.93,20.84,20.93,541600.0,17.0058,17.0302,16.957,17.0302,541600.0
2010-10-01 10:30:00,20.93,20.96,20.89,20.92,575600.0,17.0302,17.0546,16.9977,17.0221,575600.0
2010-10-01 10:35:00,20.91,20.92,20.86,20.89,353400.0,17.0139,17.0221,16.9733,16.9977,353400.0
2010-10-01 10:40:00,20.89,20.93,20.89,20.93,276200.0,16.9977,17.0302,16.9977,17.0302,276200.0
2010-10-01 10:45:00,20.93,20.98,20.93,20.97,463000.0,17.0302,17.0709,17.0302,17.0628,463000.0
2010-10-01 10:50:00,20.97,20.97,20.95,20.96,75600.0,17.0628,17.0628,17.0465,17.0546,75600.0
2010-10-01 10:55:00,20.95,20.98,20.93,20.94,81400.0,17.0465,17.0709,17.0302,17.0384,81400.0
2010-10-01 11:00:00,20.94,20.96,20.9,20.92,209000.0,17.0384,17.0546,17.0058,17.0221,209000.0
2010-10-01 11:05:00,20.92,20.95,20.89,20.94,213200.0,17.0221,17.0465,16.9977,17.0384,213200.0
2010-10-01 11:10:00,20.94,20.94,20.9,20.9,110800.0,17.0384,17.0384,17.0058,17.0058,110800.0
2010-10-01 11:15:00,20.9,20.97,20.9,20.93,311000.0,17.0058,17.0628,17.0058,17.0302,311000.0
2010-10-01 11:20:00,20.93,20.95,20.91,20.91,37400.0,17.0302,17.0465,17.0139,17.0139,37400.0
2010-10-01 11:25:00,20.91,20.91,20.88,20.89,97800.0,17.0139,17.0139,16.9895,16.9977,97800.0
2010-10-01 11:30:00,20.89,20.93,20.89,20.93,316000.0,16.9977,17.0302,16.9977,17.0302,316000.0
2010-10-01 11:35:00,20.93,20.96,20.93,20.95,71800.0,17.0302,17.0546,17.0302,17.0465,71800.0
2010-10-01 11:40:00,20.95,20.98,20.95,20.97,21400.0,17.0465,17.0709,17.0465,17.0628,21400.0
2010-10-01 11:45:00,20.98,21.03,20.98,21.02,332400.0,17.0709,17.1116,17.0709,17.1034,332400.0
2010-10-01 11:50:00,21.02,21.02,21.0,21.0,16800.0,17.1034,17.1034,17.0872,17.0872,16800.0
2010-10-01 11:55:00,21.0,21.03,20.99,20.99,65800.0,17.0872,17.1116,17.079,17.079,65800.0
2010-10-01 12:00:00,21.0,21.0,20.98,20.98,59200.0,17.0872,17.0872,17.0709,17.0709,59200.0
2010-10-01 12:05:00,20.98,21.0,20.97,20.99,22600.0,17.0709,17.0872,17.0628,17.079,22600.0
2010-10-01 12:10:00,20.99,20.99,20.97,20.98,23400.0,17.079,17.079,17.0628,17.0709,23400.0
2010-10-01 12:15:00,20.98,20.98,20.96,20.98,68800.0,17.0709,17.0709,17.0546,17.0709,68800.0
2010-10-01 12:20:00,20.98,20.99,20.97,20.98,36000.0,17.0709,17.079,17.0628,17.0709,36000.0
2010-10-01 12:25:00,20.99,20.99,20.95,20.97,59200.0,17.079,17.079,17.0465,17.0628,59200.0
2010-10-01 12:30:00,20.97,20.97,20.94,20.94,156400.0,17.0628,17.0628,17.0384,17.0384,156400.0
2010-10-01 12:35:00,20.94,20.95,20.93,20.94,49800.0,17.0384,17.0465,17.0302,17.0384,49800.0
2010-10-01 12:40:00,20.94,20.96,20.92,20.96,47600.0,17.0384,17.0546,17.0221,17.0546,47600.0
2010-10-01 12:45:00,20.95,20.95,20.92,20.93,192000.0,17.0465,17.0465,17.0221,17.0302,192000.0
2010-10-01 12:50:00,20.93,20.96,20.93,20.96,26800.0,17.0302,17.0546,17.0302,17.0546,26800.0
2010-10-01 12:55:00,20.96,20.97,20.95,20.97,39000.0,17.0546,17.0628,17.0465,17.0628,39000.0
2010-10-01 13:00:00,20.97,20.97,20.95,20.95,85200.0,17.0628,17.0628,17.0465,17.0465,85200.0
2010-10-01 13:05:00,20.96,21.0,20.96,20.99,103600.0,17.0546,17.0872,17.0546,17.079,103600.0
2010-10-01 13:10:00,20.98,21.02,20.98,21.0,243600.0,17.0709,17.1034,17.0709,17.0872,243600.0
2010-10-01 13:15:00,21.0,21.02,20.99,21.0,133600.0,17.0872,17.1034,17.079,17.0872,133600.0
2010-10-01 13:20:00,21.0,21.0,20.98,20.99,47400.0,17.0872,17.0872,17.0709,17.079,47400.0
2010-10-01 13:25:00,21.0,21.0,20.97,20.97,268200.0,17.0872,17.0872,17.0628,17.0628,268200.0
2010-10-01 13:30:00,20.98,20.98,20.92,20.93,793000.0,17.0709,17.0709,17.0221,17.0302,793000.0
2010-10-01 13:35:00,20.93,20.94,20.88,20.88,99400.0,17.0302,17.0384,16.9895,16.9895,99400.0
2010-10-01 13:40:00,20.88,20.88,20.86,20.86,172800.0,16.9895,16.9895,16.9733,16.9733,172800.0
2010-10-01 13:45:00,20.86,20.89,20.86,20.89,56800.0,16.9733,16.9977,16.9733,16.9977,56800.0
2010-10-01 13:50:00,20.89,20.92,20.89,20.92,43800.0,16.9977,17.0221,16.9977,17.0221,43800.0
2010-10-01 13:55:00,20.92,20.93,20.91,20.92,24400.0,17.0221,17.0302,17.0139,17.0221,24400.0
2010-10-01 14:00:00,20.92,20.96,20.92,20.95,45600.0,17.0221,17.0546,17.0221,17.0465,45600.0
2010-10-01 14:05:00,20.95,20.95,20.94,20.94,90800.0,17.0465,17.0465,17.0384,17.0384,90800.0
2010-10-01 14:10:00,20.94,20.97,20.94,20.97,101400.0,17.0384,17.0628,17.0384,17.0628,101400.0
2010-10-01 14:15:00,20.97,20.98,20.96,20.97,39000.0,17.0628,17.0709,17.0546,17.0628,39000.0
2010-10-01 14:20:00,20.97,20.98,20.96,20.96,138000.0,17.0628,17.0709,17.0546,17.0546,138000.0
2010-10-01 14:25:00,20.95,20.97,20.94,20.96,166200.0,17.0465,17.0628,17.0384,17.0546,166200.0
2010-10-01 14:30:00,20.97,20.98,20.95,20.96,23800.0,17.0628,17.0709,17.0465,17.0546,23800.0
2010-10-01 14:35:00,20.95,20.99,20.95,20.96,53000.0,17.0465,17.079,17.0465,17.0546,53000.0
2010-10-01 14:40:00,20.96,20.97,20.95,20.95,220400.0,17.0546,17.0628,17.0465,17.0465,220400.0
2010-10-01 14:45:00,20.96,20.97,20.95,20.96,112800.0,17.0546,17.0628,17.0465,17.0546,112800.0
2010-10-01 14:50:00,20.96,20.97,20.95,20.97,96000.0,17.0546,17.0628,17.0465,17.0628,96000.0
2010-10-01 14:55:00,20.97,20.99,20.97,20.98,58400.0,17.0628,17.079,17.0628,17.0709,58400.0
2010-10-01 15:00:00,20.98,20.99,20.98,20.98,69800.0,17.0709,17.079,17.0709,17.0709,69800.0
2010-10-01 15:05:00,20.99,21.01,20.99,21.0,86800.0,17.079,17.0953,17.079,17.0872,86800.0
2010-10-01 15:10:00,21.0,21.01,20.97,20.98,93600.0,17.0872,17.0953,17.0628,17.0709,93600.0
2010-10-01 15:15:00,20.99,21.0,20.96,20.99,116200.0,17.079,17.0872,17.0546,17.079,116200.0
2010-10-01 15:20:00,21.0,21.0,20.98,21.0,278000.0,17.0872,17.0872,17.0709,17.0872,278000.0
2010-10-01 15:25:00,21.0,21.0,20.96,20.97,273000.0,17.0872,17.0872,17.0546,17.0628,273000.0
2010-10-01 15:30:00,20.97,21.0,20.96,20.99,96600.0,17.0628,17.0872,17.0546,17.079,96600.0
2010-10-01 15:35:00,20.99,21.0,20.97,20.98,397400.0,17.079,17.0872,17.0628,17.0709,397400.0
2010-10-01 15:40:00,20.98,20.98,20.95,20.96,338000.0,17.0709,17.0709,17.0465,17.0546,338000.0
2010-10-01 15:45:00,20.96,20.99,20.96,20.97,308600.0,17.0546,17.079,17.0546,17.0628,308600.0
2010-10-01 15:50:00,20.97,20.99,20.95,20.96,544800.0,17.0628,17.079,17.0465,17.0546,544800.0
2010-10-01 15:55:00,20.96,20.99,20.95,20.99,263200.0,17.0546,17.079,17.0465,17.079,263200.0
2010-10-04 09:30:00,20.97,20.97,20.8,20.92,153200.0,17.0628,17.0628,16.9244,17.0221,153200.0
2010-10-04 09:35:00,20.92,20.94,20.88,20.93,391800.0,17.0221,17.0384,16.9895,17.0302,391800.0
2010-10-04 09:40:00,20.93,21.0,20.88,21.0,237000.0,17.0302,17.0872,16.9895,17.0872,237000.0
2010-10-04 09:45:00,21.0,21.0,20.96,20.98,168400.0,17.0872,17.0872,17.0546,17.0709,168400.0
2010-10-04 09:50:00,20.99,21.0,20.89,20.9,280600.0,17.079,17.0872,16.9977,17.0058,280600.0
2010-10-04 09:55:00,20.9,20.9,20.82,20.82,495000.0,17.0058,17.0058,16.9407,16.9407,495000.0
2010-10-04 10:00:00,20.82,20.87,20.75,20.86,536400.0,16.9407,16.9814,16.8838,16.9733,536400.0
2010-10-04 10:05:00,20.86,20.95,20.85,20.93,371800.0,16.9733,17.0465,16.9651,17.0302,371800.0
2010-10-04 10:10:00,20.93,20.95,20.91,20.93,115000.0,17.0302,17.0465,17.0139,17.0302,115000.0
2010-10-04 10:15:00,20.93,20.99,20.93,20.96,151400.0,17.0302,17.079,17.0302,17.0546,151400.0
2010-10-04 10:20:00,20.96,20.98,20.93,20.96,111800.0,17.0546,17.0709,17.0302,17.0546,111800.0
2010-10-04 10:25:00,20.96,20.97,20.91,20.92,272800.0,17.0546,17.0628,17.0139,17.0221,272800.0
2010-10-04 10:30:00,20.92,20.96,20.91,20.96,250800.0,17.0221,17.0546,17.0139,17.0546,250800.0
2010-10-04 10:35:00,20.95,20.96,20.9,20.92,73800.0,17.0465,17.0546,17.0058,17.0221,73800.0
2010-10-04 10:40:00,20.92,20.92,20.88,20.89,133200.0,17.0221,17.0221,16.9895,16.9977,133200.0
2010-10-04 10:45:00,20.88,20.9,20.86,20.86,336800.0,16.9895,17.0058,16.9733,16.9733,336800.0
2010-10-04 10:50:00,20.86,20.89,20.86,20.88,64000.0,16.9733,16.9977,16.9733,16.9895,64000.0
2010-10-04 10:55:00,20.87,20.89,20.86,20.89,84200.0,16.9814,16.9977,16.9733,16.9977,84200.0
2010-10-04 11:00:00,20.89,20.89,20.85,20.86,199600.0,16.9977,16.9977,16.9651,16.9733,199600.0
2010-10-04 11:05:00,20.86,20.86,20.78,20.8,674200.0,16.9733,16.9733,16.9082,16.9244,674200.0
2010-10-04 11:10:00,20.81,20.81,20.79,20.8,68600.0,16.9326,16.9326,16.9163,16.9244,68600.0
2010-10-04 11:15:00,20.8,20.8,20.71,20.75,491000.0,16.9244,16.9244,16.8512,16.8838,491000.0
2010-10-04 11:20:00,20.76,20.76,20.65,20.66,545000.0,16.8919,16.8919,16.8024,16.8105,545000.0
2010-10-04 11:25:00,20.66,20.68,20.63,20.68,271800.0,16.8105,16.8268,16.7861,16.8268,271800.0
2010-10-04 11:30:00,20.68,20.69,20.66,20.69,314000.0,16.8268,16.8349,16.8105,16.8349,314000.0
2010-10-04 11:35:00,20.7,20.75,20.69,20.74,154800.0,16.8431,16.8838,16.8349,16.8756,154800.0
2010-10-04 11:40:00,20.74,20.75,20.72,20.72,20800.0,16.8756,16.8838,16.8593,16.8593,20800.0
2010-10-04 11:45:00,20.73,20.74,20.72,20.74,39600.0,16.8675,16.8756,16.8593,16.8756,39600.0
2010-10-04 11:50:00,20.74,20.74,20.7,20.71,31600.0,16.8756,16.8756,16.8431,16.8512,31600.0
2010-10-04 11:55:00,20.72,20.72,20.65,20.65,138600.0,16.8593,16.8593,16.8024,16.8024,138600.0
2010-10-04 12:00:00,20.65,20.68,20.61,20.67,166600.0,16.8024,16.8268,16.7698,16.8187,166600.0
2010-10-04 12:05:00,20.68,20.68,20.61,20.62,301000.0,16.8268,16.8268,16.7698,16.778,301000.0
2010-10-04 12:10:00,20.63,20.64,20.61,20.62,947000.0,16.7861,16.7942,16.7698,16.778,947000.0
2010-10-04 12:15:00,20.61,20.67,20.6,20.67,80200.0,16.7698,16.8187,16.7617,16.8187,80200.0
2010-10-04 12:20:00,20.67,20.68,20.66,20.66,27000.0,16.8187,16.8268,16.8105,16.8105,27000.0
2010-10-04 12:25:00,20.67,20.67,20.65,20.66,14600.0,16.8187,16.8187,16.8024,16.8105,14600.0
2010-10-04 12:30:00,20.66,20.68,20.66,20.67,21400.0,16.8105,16.8268,16.8105,16.8187,21400.0
2010-10-04 12:35:00,20.67,20.68,20.65,20.66,31400.0,16.8187,16.8268,16.8024,16.8105,31400.0
2010-10-04 12:40:00,20.67,20.67,20.65,20.66,60200.0,16.8187,16.8187,16.8024,16.8105,60200.0
2010-10-04 12:45:00,20.66,20.68,20.65,20.68,17000.0,16.8105,16.8268,16.8024,16.8268,17000.0
2010-10-04 12:50:00,20.68,20.71,20.68,20.71,95800.0,16.8268,16.8512,16.8268,16.8512,95800.0
2010-10-04 12:55:00,20.71,20.71,20.68,20.71,72800.0,16.8512,16.8512,16.8268,16.8512,72800.0
2010-10-04 13:00:00,20.72,20.74,20.7,20.74,145600.0,16.8593,16.8756,16.8431,16.8756,145600.0
2010-10-04 13:05:00,20.74,20.77,20.74,20.75,217600.0,16.8756,16.9,16.8756,16.8838,217600.0
2010-10-04 13:10:00,20.75,20.77,20.74,20.76,36600.0,16.8838,16.9,16.8756,16.8919,36600.0
2010-10-04 13:15:00,20.75,20.79,20.75,20.78,220200.0,16.8838,16.9163,16.8838,16.9082,220200.0
2010-10-04 13:20:00,20.78,20.78,20.77,20.77,47800.0,16.9082,16.9082,16.9,16.9,47800.0
2010-10-04 13:25:00,20.78,20.78,20.76,20.76,146400.0,16.9082,16.9082,16.8919,16.8919,146400.0
2010-10-04 13:30:00,20.76,20.76,20.73,20.75,199400.0,16.8919,16.8919,16.8675,16.8838,199400.0
2010-10-04 13:35:00,20.75,20.75,20.73,20.73,56200.0,16.8838,16.8838,16.8675,16.8675,56200.0
2010-10-04 13:40:00,20.73,20.75,20.73,20.74,122200.0,16.8675,16.8838,16.8675,16.8756,122200.0
2010-10-04 13:45:00,20.74,20.75,20.73,20.75,47800.0,16.8756,16.8838,16.8675,16.8838,47800.0
2010-10-04 13:50:00,20.75,20.75,20.74,20.74,32200.0,16.8838,16.8838,16.8756,16.8756,32200.0
2010-10-04 13:55:00,20.74,20.77,20.74,20.77,90200.0,16.8756,16.9,16.8756,16.9,90200.0
2010-10-04 14:00:00,20.77,20.79,20.75,20.75,264000.0,16.9,16.9163,16.8838,16.8838,264000.0
2010-10-04 14:05:00,20.75,20.78,20.75,20.77,51400.0,16.8838,16.9082,16.8838,16.9,51400.0
2010-10-04 14:10:00,20.77,20.78,20.75,20.75,79800.0,16.9,16.9082,16.8838,16.8838,79800.0
2010-10-04 14:15:00,20.75,20.75,20.73,20.73,91200.0,16.8838,16.8838,16.8675,16.8675,91200.0
2010-10-04 14:20:00,20.74,20.75,20.72,20.75,53800.0,16.8756,16.8838,16.8593,16.8838,53800.0
2010-10-04 14:25:00,20.75,20.75,20.72,20.75,52200.0,16.8838,16.8838,16.8593,16.8838,52200.0
2010-10-04 14:30:00,20.74,20.76,20.73,20.75,129200.0,16.8756,16.8919,16.8675,16.8838,129200.0
2010-10-04 14:35:00,20.75,20.8,20.75,20.79,86200.0,16.8838,16.9244,16.8838,16.9163,86200.0
2010-10-04 14:40:00,20.79,20.8,20.79,20.79,91000.0,16.9163,16.9244,16.9163,16.9163,91000.0
2010-10-04 14:45:00,20.79,20.82,20.79,20.79,262200.0,16.9163,16.9407,16.9163,16.9163,262200.0
2010-10-04 14:50:00,20.8,20.81,20.79,20.8,60600.0,16.9244,16.9326,16.9163,16.9244,60600.0
2010-10-04 14:55:00,20.8,20.8,20.78,20.79,105400.0,16.9244,16.9244,16.9082,16.9163,105400.0
2010-10-04 15:00:00,20.79,20.84,20.78,20.83,204800.0,16.9163,16.957,16.9082,16.9488,204800.0
2010-10-04 15:05:00,20.83,20.84,20.81,20.81,43000.0,16.9488,16.957,16.9326,16.9326,43000.0
2010-10-04 15:10:00,20.8,20.82,20.79,20.8,70200.0,16.9244,16.9407,16.9163,16.9244,70200.0
2010-10-04 15:15:00,20.79,20.8,20.77,20.79,146000.0,16.9163,16.9244,16.9,16.9163,146000.0
2010-10-04 15:20:00,20.8,20.82,20.78,20.82,195800.0,16.9244,16.9407,16.9082,16.9407,195800.0
2010-10-04 15:25:00,20.81,20.82,20.79,20.8,142000.0,16.9326,16.9407,16.9163,16.9244,142000.0
2010-10-04 15:30:00,20.8,20.81,20.77,20.77,197800.0,16.9244,16.9326,16.9,16.9,197800.0
2010-10-04 15:35:00,20.77,20.78,20.76,20.77,334000.0,16.9,16.9082,16.8919,16.9,334000.0
2010-10-04 15:40:00,20.77,20.79,20.77,20.77,229200.0,16.9,16.9163,16.9,16.9,229200.0
2010-10-04 15:45:00,20.77,20.78,20.76,20.76,474800.0,16.9,16.9082,16.8919,16.8919,474800.0
2010-10-04 15:50:00,20.77,20.78,20.76,20.77,208400.0,16.9,16.9082,16.8919,16.9,208400.0
2010-10-04 15:55:00,20.77,20.8,20.75,20.8,1342600.0,16.9,16.9244,16.8838,16.9244,1342600.0
2010-10-05 09:30:00,20.88,21.09,20.87,20.99,200200.0,16.9895,17.1604,16.9814,17.079,200200.0
2010-10-05 09:35:00,20.98,20.99,20.92,20.92,332200.0,17.0709,17.079,17.0221,17.0221,332200.0
2010-10-05 09:40:00,20.93,20.97,20.92,20.97,260600.0,17.0302,17.0628,17.0221,17.0628,260600.0
2010-10-05 09:45:00,20.97,20.99,20.95,20.97,183000.0,17.0628,17.079,17.0465,17.0628,183000.0
2010-10-05 09:50:00,20.96,21.0,20.96,21.0,47800.0,17.0546,17.0872,17.0546,17.0872,47800.0
2010-10-05 09:55:00,21.0,21.04,20.94,21.01,229600.0,17.0872,17.1197,17.0384,17.0953,229600.0
2010-10-05 10:00:00,21.02,21.09,20.96,21.04,509000.0,17.1034,17.1604,17.0546,17.1197,509000.0
2010-10-05 10:05:00,21.05,21.07,21.0,21.04,136000.0,17.1279,17.1441,17.0872,17.1197,136000.0
2010-10-05 10:10:00,21.04,21.05,21.03,21.04,66200.0,17.1197,17.1279,17.1116,17.1197,66200.0
2010-10-05 10:15:00,21.03,21.05,21.0,21.03,305400.0,17.1116,17.1279,17.0872,17.1116,305400.0
2010-10-05 10:20:00,21.03,21.03,20.99,21.01,121400.0,17.1116,17.1116,17.079,17.0953,121400.0
2010-10-05 10:25:00,21.01,21.09,21.01,21.09,150600.0,17.0953,17.1604,17.0953,17.1604,150600.0
2010-10-05 10:30:00,21.09,21.12,21.09,21.1,234600.0,17.1604,17.1848,17.1604,17.1685,234600.0
2010-10-05 10:35:00,21.11,21.16,21.1,21.14,570800.0,17.1767,17.2174,17.1685,17.2011,570800.0
2010-10-05 10:40:00,21.14,21.17,21.14,21.15,228800.0,17.2011,17.2255,17.2011,17.2092,228800.0
2010-10-05 10:45:00,21.15,21.17,21.14,21.16,176800.0,17.2092,17.2255,17.2011,17.2174,176800.0
2010-10-05 10:50:00,21.15,21.22,21.15,21.21,1127800.0,17.2092,17.2662,17.2092,17.258,1127800.0
2010-10-05 10:55:00,21.21,21.22,21.18,21.18,280400.0,17.258,17.2662,17.2336,17.2336,280400.0
2010-10-05 11:00:00,21.18,21.2,21.18,21.18,95000.0,17.2336,17.2499,17.2336,17.2336,95000.0
2010-10-05 11:05:00,21.18,21.23,21.17,21.22,162000.0,17.2336,17.2743,17.2255,17.2662,162000.0
2010-10-05 11:10:00,21.22,21.22,21.19,21.2,161200.0,17.2662,17.2662,17.2418,17.2499,161200.0
2010-10-05 11:15:00,21.2,21.21,21.18,21.18,115600.0,17.2499,17.258,17.2336,17.2336,115600.0
2010-10-05 11:20:00,21.17,21.18,21.16,21.17,39600.0,17.2255,17.2336,17.2174,17.2255,39600.0
2010-10-05 11:25:00,21.17,21.18,21.15,21.15,35800.0,17.2255,17.2336,17.2092,17.2092,35800.0
2010-10-05 11:30:00,21.15,21.18,21.14,21.16,48000.0,17.2092,17.2336,17.2011,17.2174,48000.0
2010-10-05 11:35:00,21.16,21.22,21.15,21.22,163600.0,17.2174,17.2662,17.2092,17.2662,163600.0
2010-10-05 11:40:00,21.21,21.28,21.21,21.27,305600.0,17.258,17.315,17.258,17.3069,305600.0
2010-10-05 11:45:00,21.27,21.27,21.2,21.22,52200.0,17.3069,17.3069,17.2499,17.2662,52200.0
2010-10-05 11:50:00,21.22,21.23,21.21,21.22,123800.0,17.2662,17.2743,17.258,17.2662,123800.0
2010-10-05 11:55:00,21.22,21.23,21.2,21.2,41800.0,17.2662,17.2743,17.2499,17.2499,41800.0
2010-10-05 12:00:00,21.2,21.21,21.19,21.2,50200.0,17.2499,17.258,17.2418,17.2499,50200.0
2010-10-05 12:05:00,21.2,21.21,21.19,21.2,57800.0,17.2499,17.258,17.2418,17.2499,57800.0
2010-10-05 12:10:00,21.2,21.21,21.19,21.2,65600.0,17.2499,17.258,17.2418,17.2499,65600.0
2010-10-05 12:15:00,21.2,21.22,21.2,21.22,59000.0,17.2499,17.2662,17.2499,17.2662,59000.0
2010-10-05 12:20:00,21.21,21.21,21.19,21.19,90800.0,17.258,17.258,17.2418,17.2418,90800.0
2010-10-05 12:25:00,21.2,21.2,21.19,21.19,74000.0,17.2499,17.2499,17.2418,17.2418,74000.0
2010-10-05 12:30:00,21.2,21.21,21.19,21.2,80600.0,17.2499,17.258,17.2418,17.2499,80600.0
2010-10-05 12:35:00,21.2,21.21,21.18,21.21,110800.0,17.2499,17.258,17.2336,17.258,110800.0
2010-10-05 12:40:00,21.21,21.22,21.2,21.2,34400.0,17.258,17.2662,17.2499,17.2499,34400.0
2010-10-05 12:45:00,21.2,21.21,21.18,21.19,163200.0,17.2499,17.258,17.2336,17.2418,163200.0
2010-10-05 12:50:00,21.19,21.21,21.19,21.2,192000.0,17.2418,17.258,17.2418,17.2499,192000.0
2010-10-05 12:55:00,21.2,21.21,21.2,21.2,72400.0,17.2499,17.258,17.2499,17.2499,72400.0
2010-10-05 13:00:00,21.2,21.21,21.19,21.2,123800.0,17.2499,17.258,17.2418,17.2499,123800.0
2010-10-05 13:05:00,21.21,21.23,21.21,21.22,154000.0,17.258,17.2743,17.258,17.2662,154000.0
2010-10-05 13:10:00,21.22,21.26,21.22,21.26,450400.0,17.2662,17.2987,17.2662,17.2987,450400.0
2010-10-05 13:15:00,21.26,21.26,21.21,21.21,299800.0,17.2987,17.2987,17.258,17.258,299800.0
2010-10-05 13:20:00,21.21,21.23,21.21,21.22,121200.0,17.258,17.2743,17.258,17.2662,121200.0
2010-10-05 13:25:00,21.22,21.23,21.21,21.22,438200.0,17.2662,17.2743,17.258,17.2662,438200.0
2010-10-05 13:30:00,21.22,21.23,21.21,21.22,122600.0,17.2662,17.2743,17.258,17.2662,122600.0
2010-10-05 13:35:00,21.22,21.22,21.21,21.21,43400.0,17.2662,17.2662,17.258,17.258,43400.0
2010-10-05 13:40:00,21.21,21.21,21.19,21.2,372600.0,17.258,17.258,17.2418,17.2499,372600.0
2010-10-05 13:45:00,21.2,21.2,21.16,21.16,312400.0,17.2499,17.2499,17.2174,17.2174,312400.0
2010-10-05 13:50:00,21.17,21.18,21.16,21.18,125800.0,17.2255,17.2336,17.2174,17.2336,125800.0
2010-10-05 13:55:00,21.18,21.2,21.17,21.18,148400.0,17.2336,17.2499,17.2255,17.2336,148400.0
2010-10-05 14:00:00,21.18,21.19,21.18,21.18,131000.0,17.2336,17.2418,17.2336,17.2336,131000.0
2010-10-05 14:05:00,21.18,21.18,21.17,21.18,111400.0,17.2336,17.2336,17.2255,17.2336,111400.0
2010-10-05 14:10:00,21.18,21.2,21.18,21.19,357600.0,17.2336,17.2499,17.2336,17.2418,357600.0
2010-10-05 14:15:00,21.2,21.2,21.19,21.19,35400.0,17.2499,17.2499,17.2418,17.2418,35400.0
2010-10-05 14:20:00,21.19,21.19,21.18,21.18,160200.0,17.2418,17.2418,17.2336,17.2336,160200.0
2010-10-05 14:25:00,21.18,21.19,21.18,21.19,121000.0,17.2336,17.2418,17.2336,17.2418,121000.0
2010-10-05 14:30:00,21.2,21.22,21.19,21.19,184600.0,17.2499,17.2662,17.2418,17.2418,184600.0
2010-10-05 14:35:00,21.19,21.2,21.16,21.17,200800.0,17.2418,17.2499,17.2174,17.2255,200800.0
2010-10-05 14:40:00,21.17,21.19,21.15,21.18,437200.0,17.2255,17.2418,17.2092,17.2336,437200.0
2010-10-05 14:45:00,21.18,21.18,21.15,21.15,518000.0,17.2336,17.2336,17.2092,17.2092,518000.0
2010-10-05 14:50:00,21.15,21.15,21.14,21.15,152000.0,17.2092,17.2092,17.2011,17.2092,152000.0
2010-10-05 14:55:00,21.15,21.16,21.14,21.16,889000.0,17.2092,17.2174,17.2011,17.2174,889000.0
2010-10-05 15:00:00,21.16,21.16,21.15,21.15,1082600.0,17.2174,17.2174,17.2092,17.2092,1082600.0
2010-10-05 15:05:00,21.15,21.15,21.13,21.13,529600.0,17.2092,17.2092,17.193,17.193,529600.0
2010-10-05 15:10:00,21.13,21.14,21.13,21.14,968600.0,17.193,17.2011,17.193,17.2011,968600.0
2010-10-05 15:15:00,21.14,21.15,21.14,21.14,327200.0,17.2011,17.2092,17.2011,17.2011,327200.0
2010-10-05 15:20:00,21.14,21.15,21.13,21.13,881200.0,17.2011,17.2092,17.193,17.193,881200.0
2010-10-05 15:25:00,21.14,21.15,21.13,21.13,470800.0,17.2011,17.2092,17.193,17.193,470800.0
2010-10-05 15:30:00,21.13,21.14,21.12,21.13,206400.0,17.193,17.2011,17.1848,17.193,206400.0
2010-10-05 15:35:00,21.13,21.14,21.11,21.11,844200.0,17.193,17.2011,17.1767,17.1767,844200.0
2010-10-05 15:40:00,21.11,21.11,21.11,21.11,353200.0,17.1767,17.1767,17.1767,17.1767,353200.0
2010-10-05 15:45:00,21.11,21.12,21.1,21.1,408600.0,17.1767,17.1848,17.1685,17.1685,408600.0
2010-10-05 15:50:00,21.1,21.12,21.1,21.11,419000.0,17.1685,17.1848,17.1685,17.1767,419000.0
2010-10-05 15:55:00,21.11,21.11,21.1,21.1,871000.0,17.1767,17.1767,17.1685,17.1685,871000.0
2010-10-06 09:30:00,21.07,21.09,21.03,21.09,463800.0,17.1441,17.1604,17.1116,17.1604,463800.0
2010-10-06 09:35:00,21.09,21.15,21.07,21.14,474800.0,17.1604,17.2092,17.1441,17.2011,474800.0
2010-10-06 09:40:00,21.14,21.16,20.98,21.03,869600.0,17.2011,17.2174,17.0709,17.1116,869600.0
2010-10-06 09:45:00,21.02,21.04,21.0,21.04,127000.0,17.1034,17.1197,17.0872,17.1197,127000.0
2010-10-06 09:50:00,21.04,21.1,21.04,21.08,548800.0,17.1197,17.1685,17.1197,17.1523,548800.0
2010-10-06 09:55:00,21.08,21.09,21.05,21.06,348600.0,17.1523,17.1604,17.1279,17.136,348600.0
2010-10-06 10:00:00,21.06,21.11,21.06,21.11,369800.0,17.136,17.1767,17.136,17.1767,369800.0
2010-10-06 10:05:00,21.1,21.11,21.07,21.07,488600.0,17.1685,17.1767,17.1441,17.1441,488600.0
2010-10-06 10:10:00,21.07,21.07,21.04,21.04,383000.0,17.1441,17.1441,17.1197,17.1197,383000.0
2010-10-06 10:15:00,21.04,21.06,20.97,20.98,633400.0,17.1197,17.136,17.0628,17.0709,633400.0
2010-10-06 10:20:00,20.97,20.99,20.92,20.92,603400.0,17.0628,17.079,17.0221,17.0221,603400.0
2010-10-06 10:25:00,20.91,20.94,20.9,20.93,146800.0,17.0139,17.0384,17.0058,17.0302,146800.0
2010-10-06 10:30:00,20.93,20.93,20.9,20.91,180400.0,17.0302,17.0302,17.0058,17.0139,180400.0
2010-10-06 10:35:00,20.9,20.9,20.88,20.9,118400.0,17.0058,17.0058,16.9895,17.0058,118400.0
2010-10-06 10:40:00,20.9,20.93,20.9,20.92,156000.0,17.0058,17.0302,17.0058,17.0221,156000.0
2010-10-06 10:45:00,20.92,20.92,20.9,20.9,84400.0,17.0221,17.0221,17.0058,17.0058,84400.0
2010-10-06 10:50:00,20.91,20.91,20.86,20.89,199400.0,17.0139,17.0139,16.9733,16.9977,199400.0
2010-10-06 10:55:00,20.89,20.93,20.88,20.93,158600.0,16.9977,17.0302,16.9895,17.0302,158600.0
2010-10-06 11:00:00,20.93,20.93,20.88,20.88,109600.0,17.0302,17.0302,16.9895,16.9895,109600.0
2010-10-06 11:05:00,20.88,20.96,20.88,20.95,261400.0,16.9895,17.0546,16.9895,17.0465,261400.0
2010-10-06 11:10:00,20.95,20.96,20.93,20.93,264200.0,17.0465,17.0546,17.0302,17.0302,264200.0
2010-10-06 11:15:00,20.93,20.96,20.93,20.93,113200.0,17.0302,17.0546,17.0302,17.0302,113200.0
2010-10-06 11:20:00,20.93,20.96,20.93,20.96,94800.0,17.0302,17.0546,17.0302,17.0546,94800.0
2010-10-06 11:25:00,20.96,20.96,20.95,20.96,114000.0,17.0546,17.0546,17.0465,17.0546,114000.0
2010-10-06 11:30:00,20.96,21.02,20.96,21.02,340400.0,17.0546,17.1034,17.0546,17.1034,340400.0
2010-10-06 11:35:00,21.02,21.03,21.02,21.02,75200.0,17.1034,17.1116,17.1034,17.1034,75200.0
2010-10-06 11:40:00,21.02,21.02,21.0,21.0,75200.0,17.1034,17.1034,17.0872,17.0872,75200.0
2010-10-06 11:45:00,21.0,21.0,20.96,20.98,99000.0,17.0872,17.0872,17.0546,17.0709,99000.0
2010-10-06 11:50:00,20.98,21.0,20.98,21.0,50200.0,17.0709,17.0872,17.0709,17.0872,50200.0
2010-10-06 11:55:00,21.0,21.0,20.98,20.98,90200.0,17.0872,17.0872,17.0709,17.0709,90200.0
2010-10-06 12:00:00,20.98,21.0,20.98,21.0,57000.0,17.0709,17.0872,17.0709,17.0872,57000.0
2010-10-06 12:05:00,21.0,21.02,21.0,21.0,60600.0,17.0872,17.1034,17.0872,17.0872,60600.0
2010-10-06 12:10:00,21.0,21.02,21.0,21.01,161800.0,17.0872,17.1034,17.0872,17.0953,161800.0
2010-10-06 12:15:00,21.01,21.01,20.97,20.98,63000.0,17.0953,17.0953,17.0628,17.0709,63000.0
2010-10-06 12:20:00,20.98,20.99,20.98,20.98,63400.0,17.0709,17.079,17.0709,17.0709,63400.0
2010-10-06 12:25:00,20.98,20.98,20.96,20.97,65000.0,17.0709,17.0709,17.0546,17.0628,65000.0
2010-10-06 12:30:00,20.97,20.97,20.95,20.96,59800.0,17.0628,17.0628,17.0465,17.0546,59800.0
2010-10-06 12:35:00,20.96,20.98,20.96,20.96,82800.0,17.0546,17.0709,17.0546,17.0546,82800.0
2010-10-06 12:40:00,20.95,20.99,20.95,20.98,109400.0,17.0465,17.079,17.0465,17.0709,109400.0
2010-10-06 12:45:00,20.98,20.99,20.96,20.96,85200.0,17.0709,17.079,17.0546,17.0546,85200.0
2010-10-06 12:50:00,20.96,20.96,20.93,20.93,44000.0,17.0546,17.0546,17.0302,17.0302,44000.0
2010-10-06 12:55:00,20.93,20.95,20.92,20.94,107800.0,17.0302,17.0465,17.0221,17.0384,107800.0
2010-10-06 13:00:00,20.94,20.94,20.9,20.91,79200.0,17.0384,17.0384,17.0058,17.0139,79200.0
2010-10-06 13:05:00,20.9,20.9,20.89,20.89,170200.0,17.0058,17.0058,16.9977,16.9977,170200.0
2010-10-06 13:10:00,20.89,20.91,20.89,20.9,41200.0,16.9977,17.0139,16.9977,17.0058,41200.0
2010-10-06 13:15:00,20.9,20.93,20.88,20.89,159400.0,17.0058,17.0302,16.9895,16.9977,159400.0
2010-10-06 13:20:00,20.89,20.9,20.87,20.9,156600.0,16.9977,17.0058,16.9814,17.0058,156600.0
2010-10-06 13:25:00,20.89,20.92,20.89,20.92,78000.0,16.9977,17.0221,16.9977,17.0221,78000.0
2010-10-06 13:30:00,20.91,20.92,20.9,20.9,46400.0,17.0139,17.0221,17.0058,17.0058,46400.0
2010-10-06 13:35:00,20.91,20.93,20.9,20.92,230000.0,17.0139,17.0302,17.0058,17.0221,230000.0
2010-10-06 13:40:00,20.92,20.93,20.91,20.92,162800.0,17.0221,17.0302,17.0139,17.0221,162800.0
2010-10-06 13:45:00,20.92,20.92,20.9,20.91,48200.0,17.0221,17.0221,17.0058,17.0139,48200.0
2010-10-06 13:50:00,20.91,20.91,20.89,20.89,42000.0,17.0139,17.0139,16.9977,16.9977,42000.0
2010-10-06 13:55:00,20.89,20.93,20.88,20.92,186600.0,16.9977,17.0302,16.9895,17.0221,186600.0
2010-10-06 14:00:00,20.92,20.93,20.91,20.91,72800.0,17.0221,17.0302,17.0139,17.0139,72800.0
2010-10-06 14:05:00,20.91,20.94,20.9,20.93,160200.0,17.0139,17.0384,17.0058,17.0302,160200.0
2010-10-06 14:10:00,20.92,20.93,20.9,20.92,114400.0,17.0221,17.0302,17.0058,17.0221,114400.0
2010-10-06 14:15:00,20.93,20.93,20.9,20.92,53800.0,17.0302,17.0302,17.0058,17.0221,53800.0
2010-10-06 14:20:00,20.91,20.95,20.91,20.95,304600.0,17.0139,17.0465,17.0139,17.0465,304600.0
2010-10-06 14:25:00,20.95,20.96,20.93,20.95,122600.0,17.0465,17.0546,17.0302,17.0465,122600.0
2010-10-06 14:30:00,20.95,20.96,20.94,20.96,63800.0,17.0465,17.0546,17.0384,17.0546,63800.0
2010-10-06 14:35:00,20.96,20.99,20.96,20.98,275000.0,17.0546,17.079,17.0546,17.0709,275000.0
2010-10-06 14:40:00,20.98,21.0,20.97,21.0,490600.0,17.0709,17.0872,17.0628,17.0872,490600.0
2010-10-06 14:45:00,21.0,21.0,20.99,21.0,319800.0,17.0872,17.0872,17.079,17.0872,319800.0
2010-10-06 14:50:00,21.01,21.04,21.0,21.03,440200.0,17.0953,17.1197,17.0872,17.1116,440200.0
2010-10-06 14:55:00,21.03,21.03,21.01,21.02,257000.0,17.1116,17.1116,17.0953,17.1034,257000.0
2010-10-06 15:00:00,21.02,21.03,21.0,21.0,164200.0,17.1034,17.1116,17.0872,17.0872,164200.0
2010-10-06 15:05:00,21.0,21.0,20.98,20.98,78600.0,17.0872,17.0872,17.0709,17.0709,78600.0
2010-10-06 15:10:00,20.98,21.0,20.96,21.0,90800.0,17.0709,17.0872,17.0546,17.0872,90800.0
2010-10-06 15:15:00,20.99,20.99,20.98,20.99,67200.0,17.079,17.079,17.0709,17.079,67200.0
2010-10-06 15:20:00,20.98,21.0,20.97,20.99,175800.0,17.0709,17.0872,17.0628,17.079,175800.0
2010-10-06 15:25:00,20.99,21.01,20.99,21.0,306200.0,17.079,17.0953,17.079,17.0872,306200.0
2010-10-06 15:30:00,21.0,21.01,20.97,20.97,209600.0,17.0872,17.0953,17.0628,17.0628,209600.0
2010-10-06 15:35:00,20.97,20.98,20.96,20.98,597800.0,17.0628,17.0709,17.0546,17.0709,597800.0
2010-10-06 15:40:00,20.98,21.02,20.98,21.02,264000.0,17.0709,17.1034,17.0709,17.1034,264000.0
2010-10-06 15:45:00,21.02,21.02,21.0,21.02,402800.0,17.1034,17.1034,17.0872,17.1034,402800.0
2010-10-06 15:50:00,21.02,21.03,21.0,21.0,609600.0,17.1034,17.1116,17.0872,17.0872,609600.0
2010-10-06 15:55:00,21.0,21.04,21.0,21.04,984600.0,17.0872,17.1197,17.0872,17.1197,984600.0
2010-10-07 09:30:00,21.18,21.22,21.13,21.13,558200.0,17.2336,17.2662,17.193,17.193,558200.0
2010-10-07 09:35:00,21.14,21.18,21.06,21.06,477400.0,17.2011,17.2336,17.136,17.136,477400.0
2010-10-07 09:40:00,21.06,21.14,20.95,21.13,1120600.0,17.136,17.2011,17.0465,17.193,1120600.0
2010-10-07 09:45:00,21.13,21.13,21.05,21.11,467600.0,17.193,17.193,17.1279,17.1767,467600.0
2010-10-07 09:50:00,21.11,21.23,21.1,21.18,858000.0,17.1767,17.2743,17.1685,17.2336,858000.0
2010-10-07 09:55:00,21.18,21.18,21.08,21.08,406800.0,17.2336,17.2336,17.1523,17.1523,406800.0
2010-10-07 10:00:00,21.08,21.12,21.06,21.09,251800.0,17.1523,17.1848,17.136,17.1604,251800.0
2010-10-07 10:05:00,21.09,21.17,21.09,21.16,498200.0,17.1604,17.2255,17.1604,17.2174,498200.0
2010-10-07 10:10:00,21.16,21.2,21.16,21.16,279600.0,17.2174,17.2499,17.2174,17.2174,279600.0
2010-10-07 10:15:00,21.17,21.18,21.13,21.18,239000.0,17.2255,17.2336,17.193,17.2336,239000.0
2010-10-07 10:20:00,21.18,21.23,21.18,21.2,237200.0,17.2336,17.2743,17.2336,17.2499,237200.0
2010-10-07 10:25:00,21.2,21.22,21.19,21.21,144400.0,17.2499,17.2662,17.2418,17.258,144400.0
2010-10-07 10:30:00,21.21,21.23,21.2,21.2,219200.0,17.258,17.2743,17.2499,17.2499,219200.0
2010-10-07 10:35:00,21.2,21.21,21.14,21.17,554600.0,17.2499,17.258,17.2011,17.2255,554600.0
2010-10-07 10:40:00,21.17,21.17,21.13,21.14,142400.0,17.2255,17.2255,17.193,17.2011,142400.0
2010-10-07 10:45:00,21.14,21.16,21.12,21.15,102400.0,17.2011,17.2174,17.1848,17.2092,102400.0
2010-10-07 10:50:00,21.15,21.17,21.14,21.14,85000.0,17.2092,17.2255,17.2011,17.2011,85000.0
2010-10-07 10:55:00,21.15,21.16,21.11,21.12,88200.0,17.2092,17.2174,17.1767,17.1848,88200.0
2010-10-07 11:00:00,21.11,21.11,21.08,21.09,61800.0,17.1767,17.1767,17.1523,17.1604,61800.0
2010-10-07 11:05:00,21.09,21.11,21.08,21.11,60600.0,17.1604,17.1767,17.1523,17.1767,60600.0
2010-10-07 11:10:00,21.1,21.11,21.08,21.1,76400.0,17.1685,17.1767,17.1523,17.1685,76400.0
2010-10-07 11:15:00,21.1,21.14,21.08,21.08,192600.0,17.1685,17.2011,17.1523,17.1523,192600.0
2010-10-07 11:20:00,21.08,21.11,21.07,21.1,291400.0,17.1523,17.1767,17.1441,17.1685,291400.0
2010-10-07 11:25:00,21.1,21.11,21.09,21.11,122800.0,17.1685,17.1767,17.1604,17.1767,122800.0
2010-10-07 11:30:00,21.1,21.14,21.1,21.13,284200.0,17.1685,17.2011,17.1685,17.193,284200.0
2010-10-07 11:35:00,21.12,21.13,21.08,21.08,131400.0,17.1848,17.193,17.1523,17.1523,131400.0
2010-10-07 11:40:00,21.08,21.1,21.08,21.1,92000.0,17.1523,17.1685,17.1523,17.1685,92000.0
2010-10-07 11:45:00,21.09,21.1,21.07,21.07,115000.0,17.1604,17.1685,17.1441,17.1441,115000.0
2010-10-07 11:50:00,21.07,21.09,21.07,21.09,107000.0,17.1441,17.1604,17.1441,17.1604,107000.0
2010-10-07 11:55:00,21.09,21.11,21.08,21.1,58800.0,17.1604,17.1767,17.1523,17.1685,58800.0
2010-10-07 12:00:00,21.1,21.11,21.09,21.09,85600.0,17.1685,17.1767,17.1604,17.1604,85600.0
2010-10-07 12:05:00,21.09,21.1,21.07,21.09,85000.0,17.1604,17.1685,17.1441,17.1604,85000.0
2010-10-07 12:10:00,21.1,21.11,21.09,21.1,56600.0,17.1685,17.1767,17.1604,17.1685,56600.0
2010-10-07 12:15:00,21.1,21.11,21.06,21.07,144600.0,17.1685,17.1767,17.136,17.1441,144600.0
2010-10-07 12:20:00,21.06,21.07,21.04,21.05,269400.0,17.136,17.1441,17.1197,17.1279,269400.0
2010-10-07 12:25:00,21.04,21.04,20.98,20.98,503400.0,17.1197,17.1197,17.0709,17.0709,503400.0
2010-10-07 12:30:00,20.97,20.97,20.94,20.94,244400.0,17.0628,17.0628,17.0384,17.0384,244400.0
2010-10-07 12:35:00,20.94,20.97,20.91,20.97,447800.0,17.0384,17.0628,17.0139,17.0628,447800.0
2010-10-07 12:40:00,20.97,20.98,20.95,20.97,88400.0,17.0628,17.0709,17.0465,17.0628,88400.0
2010-10-07 12:45:00,20.97,20.99,20.97,20.98,175200.0,17.0628,17.079,17.0628,17.0709,175200.0
2010-10-07 12:50:00,20.98,20.99,20.97,20.98,63400.0,17.0709,17.079,17.0628,17.0709,63400.0
2010-10-07 12:55:00,20.98,21.0,20.97,21.0,73600.0,17.0709,17.0872,17.0628,17.0872,73600.0
2010-10-07 13:00:00,21.0,21.0,20.98,20.99,233400.0,17.0872,17.0872,17.0709,17.079,233400.0
2010-10-07 13:05:00,20.99,21.06,20.98,21.06,218400.0,17.079,17.136,17.0709,17.136,218400.0
2010-10-07 13:10:00,21.06,21.07,21.03,21.04,113600.0,17.136,17.1441,17.1116,17.1197,113600.0
2010-10-07 13:15:00,21.04,21.06,21.04,21.05,56000.0,17.1197,17.136,17.1197,17.1279,56000.0
2010-10-07 13:20:00,21.04,21.06,21.04,21.05,54400.0,17.1197,17.136,17.1197,17.1279,54400.0
2010-10-07 13:25:00,21.05,21.06,21.04,21.05,51800.0,17.1279,17.136,17.1197,17.1279,51800.0
2010-10-07 13:30:00,21.05,21.06,21.04,21.05,55600.0,17.1279,17.136,17.1197,17.1279,55600.0
2010-10-07 13:35:00,21.05,21.05,21.0,21.03,307600.0,17.1279,17.1279,17.0872,17.1116,307600.0
2010-10-07 13:40:00,21.04,21.04,21.03,21.03,79400.0,17.1197,17.1197,17.1116,17.1116,79400.0
2010-10-07 13:45:00,21.04,21.04,21.02,21.03,156800.0,17.1197,17.1197,17.1034,17.1116,156800.0
2010-10-07 13:50:00,21.02,21.03,21.02,21.03,53600.0,17.1034,17.1116,17.1034,17.1116,53600.0
2010-10-07 13:55:00,21.03,21.12,21.03,21.1,174600.0,17.1116,17.1848,17.1116,17.1685,174600.0
2010-10-07 14:00:00,21.1,21.12,21.07,21.1,290800.0,17.1685,17.1848,17.1441,17.1685,290800.0
2010-10-07 14:05:00,21.1,21.13,21.09,21.11,231800.0,17.1685,17.193,17.1604,17.1767,231800.0
2010-10-07 14:10:00,21.11,21.16,21.11,21.15,263400.0,17.1767,17.2174,17.1767,17.2092,263400.0
2010-10-07 14:15:00,21.15,21.17,21.13,21.15,281400.0,17.2092,17.2255,17.193,17.2092,281400.0
2010-10-07 14:20:00,21.16,21.17,21.14,21.15,94200.0,17.2174,17.2255,17.2011,17.2092,94200.0
2010-10-07 14:25:00,21.15,21.16,21.13,21.14,56000.0,17.2092,17.2174,17.193,17.2011,56000.0
2010-10-07 14:30:00,21.14,21.15,21.13,21.13,67000.0,17.2011,17.2092,17.193,17.193,67000.0
2010-10-07 14:35:00,21.13,21.14,21.12,21.13,46400.0,17.193,17.2011,17.1848,17.193,46400.0
2010-10-07 14:40:00,21.14,21.14,21.13,21.14,53400.0,17.2011,17.2011,17.193,17.2011,53400.0
2010-10-07 14:45:00,21.13,21.14,21.1,21.11,149200.0,17.193,17.2011,17.1685,17.1767,149200.0
2010-10-07 14:50:00,21.11,21.13,21.1,21.12,208000.0,17.1767,17.193,17.1685,17.1848,208000.0
2010-10-07 14:55:00,21.13,21.15,21.11,21.15,245600.0,17.193,17.2092,17.1767,17.2092,245600.0
2010-10-07 15:00:00,21.15,21.16,21.13,21.16,476000.0,17.2092,17.2174,17.193,17.2174,476000.0
2010-10-07 15:05:00,21.16,21.18,21.16,21.17,146600.0,17.2174,17.2336,17.2174,17.2255,146600.0
2010-10-07 15:10:00,21.17,21.17,21.16,21.17,49800.0,17.2255,17.2255,17.2174,17.2255,49800.0
2010-10-07 15:15:00,21.16,21.18,21.15,21.15,134400.0,17.2174,17.2336,17.2092,17.2092,134400.0
2010-10-07 15:20:00,21.16,21.18,21.15,21.17,105200.0,17.2174,17.2336,17.2092,17.2255,105200.0
2010-10-07 15:25:00,21.17,21.17,21.15,21.15,83000.0,17.2255,17.2255,17.2092,17.2092,83000.0
2010-10-07 15:30:00,21.15,21.15,21.13,21.13,109400.0,17.2092,17.2092,17.193,17.193,109400.0
2010-10-07 15:35:00,21.13,21.18,21.13,21.18,216600.0,17.193,17.2336,17.193,17.2336,216600.0
2010-10-07 15:40:00,21.18,21.18,21.17,21.18,231800.0,17.2336,17.2336,17.2255,17.2336,231800.0
2010-10-07 15:45:00,21.17,21.18,21.15,21.15,282400.0,17.2255,17.2336,17.2092,17.2092,282400.0
2010-10-07 15:50:00,21.15,21.17,21.15,21.15,235800.0,17.2092,17.2255,17.2092,17.2092,235800.0
2010-10-07 15:55:00,21.15,21.19,21.15,21.19,682800.0,17.2092,17.2418,17.2092,17.2418,682800.0
2010-10-08 09:30:00,21.18,21.28,21.13,21.22,32000.0,17.2336,17.315,17.193,17.2662,32000.0
2010-10-08 09:35:00,21.2,21.25,21.18,21.24,86200.0,17.2499,17.2906,17.2336,17.2825,86200.0
2010-10-08 09:40:00,21.23,21.3,21.22,21.28,76400.0,17.2743,17.3313,17.2662,17.315,76400.0
2010-10-08 09:45:00,21.28,21.29,21.24,21.25,129000.0,17.315,17.3231,17.2825,17.2906,129000.0
2010-10-08 09:50:00,21.25,21.4,21.25,21.38,418800.0,17.2906,17.4126,17.2906,17.3964,418800.0
2010-10-08 09:55:00,21.38,21.44,21.36,21.42,478200.0,17.3964,17.4452,17.3801,17.4289,478200.0
2010-10-08 10:00:00,21.42,21.42,21.3,21.33,719200.0,17.4289,17.4289,17.3313,17.3557,719200.0
2010-10-08 10:05:00,21.33,21.37,21.29,21.29,277200.0,17.3557,17.3882,17.3231,17.3231,277200.0
2010-10-08 10:10:00,21.29,21.33,21.28,21.3,155400.0,17.3231,17.3557,17.315,17.3313,155400.0
2010-10-08 10:15:00,21.31,21.32,21.27,21.27,77400.0,17.3394,17.3475,17.3069,17.3069,77400.0
2010-10-08 10:20:00,21.27,21.27,21.23,21.25,290200.0,17.3069,17.3069,17.2743,17.2906,290200.0
2010-10-08 10:25:00,21.25,21.25,21.16,21.18,343600.0,17.2906,17.2906,17.2174,17.2336,343600.0
2010-10-08 10:30:00,21.18,21.21,21.17,21.2,79800.0,17.2336,17.258,17.2255,17.2499,79800.0
2010-10-08 10:35:00,21.21,21.25,21.2,21.25,318200.0,17.258,17.2906,17.2499,17.2906,318200.0
2010-10-08 10:40:00,21.25,21.28,21.25,21.26,61800.0,17.2906,17.315,17.2906,17.2987,61800.0
2010-10-08 10:45:00,21.27,21.27,21.22,21.22,214800.0,17.3069,17.3069,17.2662,17.2662,214800.0
2010-10-08 10:50:00,21.22,21.25,21.21,21.25,75600.0,17.2662,17.2906,17.258,17.2906,75600.0
2010-10-08 10:55:00,21.25,21.32,21.25,21.31,102200.0,17.2906,17.3475,17.2906,17.3394,102200.0
2010-10-08 11:00:00,21.31,21.34,21.31,21.32,40200.0,17.3394,17.3638,17.3394,17.3475,40200.0
2010-10-08 11:05:00,21.32,21.34,21.3,21.3,96400.0,17.3475,17.3638,17.3313,17.3313,96400.0
2010-10-08 11:10:00,21.29,21.3,21.27,21.28,205400.0,17.3231,17.3313,17.3069,17.315,205400.0
2010-10-08 11:15:00,21.28,21.35,21.28,21.33,29800.0,17.315,17.372,17.315,17.3557,29800.0
2010-10-08 11:20:00,21.34,21.38,21.33,21.38,39600.0,17.3638,17.3964,17.3557,17.3964,39600.0
2010-10-08 11:25:00,21.38,21.39,21.35,21.38,106800.0,17.3964,17.4045,17.372,17.3964,106800.0
2010-10-08 11:30:00,21.39,21.44,21.38,21.41,262000.0,17.4045,17.4452,17.3964,17.4208,262000.0
2010-10-08 11:35:00,21.41,21.43,21.4,21.43,164000.0,17.4208,17.4371,17.4126,17.4371,164000.0
2010-10-08 11:40:00,21.43,21.46,21.43,21.45,90200.0,17.4371,17.4615,17.4371,17.4533,90200.0
2010-10-08 11:45:00,21.45,21.46,21.42,21.43,214400.0,17.4533,17.4615,17.4289,17.4371,214400.0
2010-10-08 11:50:00,21.43,21.46,21.43,21.43,126800.0,17.4371,17.4615,17.4371,17.4371,126800.0
2010-10-08 11:55:00,21.43,21.45,21.43,21.45,73200.0,17.4371,17.4533,17.4371,17.4533,73200.0
2010-10-08 12:00:00,21.45,21.45,21.38,21.38,131400.0,17.4533,17.4533,17.3964,17.3964,131400.0
2010-10-08 12:05:00,21.38,21.4,21.37,21.39,74800.0,17.3964,17.4126,17.3882,17.4045,74800.0
2010-10-08 12:10:00,21.4,21.42,21.39,21.41,97800.0,17.4126,17.4289,17.4045,17.4208,97800.0
2010-10-08 12:15:00,21.41,21.42,21.4,21.41,40000.0,17.4208,17.4289,17.4126,17.4208,40000.0
2010-10-08 12:20:00,21.41,21.41,21.39,21.4,28600.0,17.4208,17.4208,17.4045,17.4126,28600.0
2010-10-08 12:25:00,21.4,21.41,21.4,21.4,30000.0,17.4126,17.4208,17.4126,17.4126,30000.0
2010-10-08 12:30:00,21.41,21.43,21.4,21.43,34800.0,17.4208,17.4371,17.4126,17.4371,34800.0
2010-10-08 12:35:00,21.43,21.45,21.42,21.44,51600.0,17.4371,17.4533,17.4289,17.4452,51600.0
2010-10-08 12:40:00,21.45,21.47,21.43,21.47,109800.0,17.4533,17.4696,17.4371,17.4696,109800.0
2010-10-08 12:45:00,21.47,21.47,21.45,21.45,166000.0,17.4696,17.4696,17.4533,17.4533,166000.0
2010-10-08 12:50:00,21.45,21.45,21.43,21.45,123800.0,17.4533,17.4533,17.4371,17.4533,123800.0
2010-10-08 12:55:00,21.45,21.46,21.44,21.45,235000.0,17.4533,17.4615,17.4452,17.4533,235000.0
2010-10-08 13:00:00,21.45,21.45,21.43,21.44,23600.0,17.4533,17.4533,17.4371,17.4452,23600.0
2010-10-08 13:05:00,21.43,21.43,21.42,21.42,25600.0,17.4371,17.4371,17.4289,17.4289,25600.0
2010-10-08 13:10:00,21.42,21.47,21.41,21.47,152400.0,17.4289,17.4696,17.4208,17.4696,152400.0
2010-10-08 13:15:00,21.48,21.5,21.48,21.49,103000.0,17.4777,17.494,17.4777,17.4859,103000.0
2010-10-08 13:20:00,21.49,21.5,21.46,21.49,687200.0,17.4859,17.494,17.4615,17.4859,687200.0
2010-10-08 13:25:00,21.5,21.51,21.49,21.5,124600.0,17.494,17.5021,17.4859,17.494,124600.0
2010-10-08 13:30:00,21.5,21.5,21.47,21.48,144200.0,17.494,17.494,17.4696,17.4777,144200.0
2010-10-08 13:35:00,21.49,21.49,21.47,21.47,74600.0,17.4859,17.4859,17.4696,17.4696,74600.0
2010-10-08 13:40:00,21.47,21.47,21.45,21.45,118400.0,17.4696,17.4696,17.4533,17.4533,118400.0
2010-10-08 13:45:00,21.45,21.45,21.42,21.44,932600.0,17.4533,17.4533,17.4289,17.4452,932600.0
2010-10-08 13:50:00,21.44,21.47,21.44,21.45,237200.0,17.4452,17.4696,17.4452,17.4533,237200.0
2010-10-08 13:55:00,21.45,21.46,21.4,21.42,231800.0,17.4533,17.4615,17.4126,17.4289,231800.0
2010-10-08 14:00:00,21.42,21.43,21.38,21.4,242800.0,17.4289,17.4371,17.3964,17.4126,242800.0
2010-10-08 14:05:00,21.4,21.42,21.4,21.41,100600.0,17.4126,17.4289,17.4126,17.4208,100600.0
2010-10-08 14:10:00,21.41,21.43,21.41,21.43,125600.0,17.4208,17.4371,17.4208,17.4371,125600.0
2010-10-08 14:15:00,21.42,21.43,21.42,21.43,128600.0,17.4289,17.4371,17.4289,17.4371,128600.0
2010-10-08 14:20:00,21.43,21.45,21.42,21.42,790400.0,17.4371,17.4533,17.4289,17.4289,790400.0
2010-10-08 14:25:00,21.42,21.43,21.41,21.41,292600.0,17.4289,17.4371,17.4208,17.4208,292600.0
2010-10-08 14:30:00,21.41,21.42,21.41,21.41,485600.0,17.4208,17.4289,17.4208,17.4208,485600.0
2010-10-08 14:35:00,21.41,21.42,21.41,21.41,264200.0,17.4208,17.4289,17.4208,17.4208,264200.0
2010-10-08 14:40:00,21.41,21.43,21.41,21.43,374800.0,17.4208,17.4371,17.4208,17.4371,374800.0
2010-10-08 14:45:00,21.43,21.46,21.43,21.44,275600.0,17.4371,17.4615,17.4371,17.4452,275600.0
2010-10-08 14:50:00,21.44,21.45,21.43,21.44,101200.0,17.4452,17.4533,17.4371,17.4452,101200.0
2010-10-08 14:55:00,21.45,21.45,21.43,21.43,103600.0,17.4533,17.4533,17.4371,17.4371,103600.0
2010-10-08 15:00:00,21.43,21.43,21.42,21.43,281200.0,17.4371,17.4371,17.4289,17.4371,281200.0
2010-10-08 15:05:00,21.43,21.48,21.43,21.47,189600.0,17.4371,17.4777,17.4371,17.4696,189600.0
2010-10-08 15:10:00,21.47,21.52,21.46,21.5,450800.0,17.4696,17.5103,17.4615,17.494,450800.0
2010-10-08 15:15:00,21.5,21.5,21.5,21.5,49800.0,17.494,17.494,17.494,17.494,49800.0
2010-10-08 15:20:00,21.5,21.5,21.47,21.47,137200.0,17.494,17.494,17.4696,17.4696,137200.0
2010-10-08 15:25:00,21.47,21.47,21.46,21.46,74600.0,17.4696,17.4696,17.4615,17.4615,74600.0
2010-10-08 15:30:00,21.46,21.49,21.46,21.49,86200.0,17.4615,17.4859,17.4615,17.4859,86200.0
2010-10-08 15:35:00,21.49,21.5,21.49,21.5,224400.0,17.4859,17.494,17.4859,17.494,224400.0
2010-10-08 15:40:00,21.5,21.53,21.5,21.52,567800.0,17.494,17.5184,17.494,17.5103,567800.0
2010-10-08 15:45:00,21.51,21.51,21.47,21.47,298000.0,17.5021,17.5021,17.4696,17.4696,298000.0
2010-10-08 15:50:00,21.48,21.48,21.47,21.47,297200.0,17.4777,17.4777,17.4696,17.4696,297200.0
2010-10-08 15:55:00,21.47,21.47,21.42,21.43,804600.0,17.4696,17.4696,17.4289,17.4371,804600.0
2010-10-11 09:30:00,21.58,21.59,21.5,21.5,634000.0,17.5591,17.5672,17.494,17.494,634000.0
2010-10-11 09:35:00,21.52,21.6,21.49,21.59,337800.0,17.5103,17.5754,17.4859,17.5672,337800.0
2010-10-11 09:40:00,21.59,21.65,21.55,21.6,343400.0,17.5672,17.6161,17.5347,17.5754,343400.0
2010-10-11 09:45:00,21.6,21.61,21.52,21.57,850600.0,17.5754,17.5835,17.5103,17.551,850600.0
2010-10-11 09:50:00,21.58,21.6,21.52,21.6,461600.0,17.5591,17.5754,17.5103,17.5754,461600.0
2010-10-11 09:55:00,21.6,21.6,21.57,21.57,125600.0,17.5754,17.5754,17.551,17.551,125600.0
2010-10-11 10:00:00,21.58,21.64,21.57,21.64,253000.0,17.5591,17.6079,17.551,17.6079,253000.0
2010-10-11 10:05:00,21.64,21.73,21.63,21.71,779200.0,17.6079,17.6812,17.5998,17.6649,779200.0
2010-10-11 10:10:00,21.71,21.71,21.68,21.68,511600.0,17.6649,17.6649,17.6405,17.6405,511600.0
2010-10-11 10:15:00,21.68,21.72,21.67,21.71,303400.0,17.6405,17.673,17.6323,17.6649,303400.0
2010-10-11 10:20:00,21.71,21.75,21.71,21.75,144600.0,17.6649,17.6974,17.6649,17.6974,144600.0
2010-10-11 10:25:00,21.75,21.78,21.74,21.78,472800.0,17.6974,17.7218,17.6893,17.7218,472800.0
2010-10-11 10:30:00,21.78,21.8,21.77,21.79,724600.0,17.7218,17.7381,17.7137,17.73,724600.0
2010-10-11 10:35:00,21.79,21.79,21.73,21.74,379000.0,17.73,17.73,17.6812,17.6893,379000.0
2010-10-11 10:40:00,21.74,21.75,21.71,21.71,792800.0,17.6893,17.6974,17.6649,17.6649,792800.0
2010-10-11 10:45:00,21.71,21.71,21.61,21.63,800400.0,17.6649,17.6649,17.5835,17.5998,800400.0
2010-10-11 10:50:00,21.63,21.65,21.57,21.61,612000.0,17.5998,17.6161,17.551,17.5835,612000.0
2010-10-11 10:55:00,21.61,21.65,21.61,21.65,93200.0,17.5835,17.6161,17.5835,17.6161,93200.0
2010-10-11 11:00:00,21.65,21.67,21.65,21.65,79200.0,17.6161,17.6323,17.6161,17.6161,79200.0
2010-10-11 11:05:00,21.65,21.65,21.61,21.61,93800.0,17.6161,17.6161,17.5835,17.5835,93800.0
2010-10-11 11:10:00,21.61,21.65,21.61,21.63,192200.0,17.5835,17.6161,17.5835,17.5998,192200.0
2010-10-11 11:15:00,21.63,21.64,21.61,21.62,72000.0,17.5998,17.6079,17.5835,17.5917,72000.0
2010-10-11 11:20:00,21.62,21.67,21.62,21.66,117200.0,17.5917,17.6323,17.5917,17.6242,117200.0
2010-10-11 11:25:00,21.66,21.67,21.66,21.66,43200.0,17.6242,17.6323,17.6242,17.6242,43200.0
2010-10-11 11:30:00,21.66,21.67,21.65,21.66,32200.0,17.6242,17.6323,17.6161,17.6242,32200.0
2010-10-11 11:35:00,21.66,21.72,21.66,21.71,253000.0,17.6242,17.673,17.6242,17.6649,253000.0
2010-10-11 11:40:00,21.71,21.72,21.7,21.7,204800.0,17.6649,17.673,17.6567,17.6567,204800.0
2010-10-11 11:45:00,21.7,21.73,21.7,21.71,189000.0,17.6567,17.6812,17.6567,17.6649,189000.0
2010-10-11 11:50:00,21.73,21.74,21.72,21.74,249600.0,17.6812,17.6893,17.673,17.6893,249600.0
2010-10-11 11:55:00,21.74,21.74,21.73,21.74,236400.0,17.6893,17.6893,17.6812,17.6893,236400.0
2010-10-11 12:00:00,21.74,21.75,21.72,21.72,103200.0,17.6893,17.6974,17.673,17.673,103200.0
2010-10-11 12:05:00,21.72,21.72,21.71,21.72,24800.0,17.673,17.673,17.6649,17.673,24800.0
2010-10-11 12:10:00,21.71,21.73,21.7,21.73,125600.0,17.6649,17.6812,17.6567,17.6812,125600.0
2010-10-11 12:15:00,21.73,21.73,21.73,21.73,106400.0,17.6812,17.6812,17.6812,17.6812,106400.0
2010-10-11 12:20:00,21.73,21.74,21.72,21.74,73000.0,17.6812,17.6893,17.673,17.6893,73000.0
2010-10-11 12:25:00,21.74,21.75,21.74,21.74,53000.0,17.6893,17.6974,17.6893,17.6893,53000.0
2010-10-11 12:30:00,21.74,21.74,21.73,21.74,25400.0,17.6893,17.6893,17.6812,17.6893,25400.0
2010-10-11 12:35:00,21.74,21.75,21.74,21.75,264600.0,17.6893,17.6974,17.6893,17.6974,264600.0
2010-10-11 12:40:00,21.75,21.77,21.75,21.76,124800.0,17.6974,17.7137,17.6974,17.7056,124800.0
2010-10-11 12:45:00,21.76,21.77,21.75,21.75,37600.0,17.7056,17.7137,17.6974,17.6974,37600.0
2010-10-11 12:50:00,21.75,21.76,21.75,21.75,48200.0,17.6974,17.7056,17.6974,17.6974,48200.0
2010-10-11 12:55:00,21.75,21.76,21.75,21.75,12800.0,17.6974,17.7056,17.6974,17.6974,12800.0
2010-10-11 13:00:00,21.75,21.76,21.75,21.75,63400.0,17.6974,17.7056,17.6974,17.6974,63400.0
2010-10-11 13:05:00,21.75,21.76,21.75,21.75,121200.0,17.6974,17.7056,17.6974,17.6974,121200.0
2010-10-11 13:10:00,21.75,21.77,21.75,21.77,156200.0,17.6974,17.7137,17.6974,17.7137,156200.0
2010-10-11 13:15:00,21.76,21.77,21.76,21.77,48000.0,17.7056,17.7137,17.7056,17.7137,48000.0
2010-10-11 13:20:00,21.77,21.78,21.77,21.78,46600.0,17.7137,17.7218,17.7137,17.7218,46600.0
2010-10-11 13:25:00,21.78,21.78,21.77,21.78,20000.0,17.7218,17.7218,17.7137,17.7218,20000.0
2010-10-11 13:30:00,21.78,21.79,21.77,21.78,52400.0,17.7218,17.73,17.7137,17.7218,52400.0
2010-10-11 13:35:00,21.78,21.8,21.78,21.79,63200.0,17.7218,17.7381,17.7218,17.73,63200.0
2010-10-11 13:40:00,21.8,21.8,21.77,21.78,256200.0,17.7381,17.7381,17.7137,17.7218,256200.0
2010-10-11 13:45:00,21.78,21.8,21.77,21.8,148000.0,17.7218,17.7381,17.7137,17.7381,148000.0
2010-10-11 13:50:00,21.8,21.81,21.79,21.81,166400.0,17.7381,17.7462,17.73,17.7462,166400.0
2010-10-11 13:55:00,21.8,21.81,21.79,21.81,104800.0,17.7381,17.7462,17.73,17.7462,104800.0
2010-10-11 14:00:00,21.81,21.81,21.79,21.79,50600.0,17.7462,17.7462,17.73,17.73,50600.0
2010-10-11 14:05:00,21.79,21.8,21.78,21.79,41200.0,17.73,17.7381,17.7218,17.73,41200.0
2010-10-11 14:10:00,21.79,21.79,21.76,21.76,99200.0,17.73,17.73,17.7056,17.7056,99200.0
2010-10-11 14:15:00,21.75,21.77,21.75,21.76,221000.0,17.6974,17.7137,17.6974,17.7056,221000.0
2010-10-11 14:20:00,21.77,21.78,21.76,21.77,82000.0,17.7137,17.7218,17.7056,17.7137,82000.0
2010-10-11 14:25:00,21.77,21.78,21.77,21.78,42400.0,17.7137,17.7218,17.7137,17.7218,42400.0
2010-10-11 14:30:00,21.79,21.79,21.77,21.77,235800.0,17.73,17.73,17.7137,17.7137,235800.0
2010-10-11 14:35:00,21.77,21.77,21.76,21.76,181600.0,17.7137,17.7137,17.7056,17.7056,181600.0
2010-10-11 14:40:00,21.76,21.77,21.76,21.76,143600.0,17.7056,17.7137,17.7056,17.7056,143600.0
2010-10-11 14:45:00,21.76,21.77,21.76,21.77,189400.0,17.7056,17.7137,17.7056,17.7137,189400.0
2010-10-11 14:50:00,21.77,21.77,21.76,21.76,85400.0,17.7137,17.7137,17.7056,17.7056,85400.0
2010-10-11 14:55:00,21.77,21.77,21.75,21.75,141800.0,17.7137,17.7137,17.6974,17.6974,141800.0
2010-10-11 15:00:00,21.75,21.77,21.74,21.75,140200.0,17.6974,17.7137,17.6893,17.6974,140200.0
2010-10-11 15:05:00,21.76,21.77,21.75,21.77,132600.0,17.7056,17.7137,17.6974,17.7137,132600.0
2010-10-11 15:10:00,21.77,21.77,21.73,21.73,439200.0,17.7137,17.7137,17.6812,17.6812,439200.0
2010-10-11 15:15:00,21.73,21.73,21.72,21.72,155600.0,17.6812,17.6812,17.673,17.673,155600.0
2010-10-11 15:20:00,21.72,21.73,21.72,21.72,102600.0,17.673,17.6812,17.673,17.673,102600.0
2010-10-11 15:25:00,21.72,21.73,21.7,21.7,297800.0,17.673,17.6812,17.6567,17.6567,297800.0
2010-10-11 15:30:00,21.7,21.71,21.67,21.67,250400.0,17.6567,17.6649,17.6323,17.6323,250400.0
2010-10-11 15:35:00,21.67,21.68,21.65,21.66,308800.0,17.6323,17.6405,17.6161,17.6242,308800.0
2010-10-11 15:40:00,21.65,21.67,21.64,21.67,317200.0,17.6161,17.6323,17.6079,17.6323,317200.0
2010-10-11 15:45:00,21.67,21.68,21.65,21.68,212600.0,17.6323,17.6405,17.6161,17.6405,212600.0
2010-10-11 15:50:00,21.68,21.7,21.67,21.69,333600.0,17.6405,17.6567,17.6323,17.6486,333600.0
2010-10-11 15:55:00,21.68,21.68,21.67,21.67,417200.0,17.6405,17.6405,17.6323,17.6323,417200.0
2010-10-12 09:30:00,21.75,21.75,21.55,21.63,266600.0,17.6974,17.6974,17.5347,17.5998,266600.0
2010-10-12 09:35:00,21.63,21.7,21.63,21.64,622800.0,17.5998,17.6567,17.5998,17.6079,622800.0
2010-10-12 09:40:00,21.64,21.64,21.6,21.61,149400.0,17.6079,17.6079,17.5754,17.5835,149400.0
2010-10-12 09:45:00,21.61,21.61,21.55,21.57,586400.0,17.5835,17.5835,17.5347,17.551,586400.0
2010-10-12 09:50:00,21.57,21.59,21.53,21.58,596800.0,17.551,17.5672,17.5184,17.5591,596800.0
2010-10-12 09:55:00,21.58,21.61,21.58,21.59,137600.0,17.5591,17.5835,17.5591,17.5672,137600.0
2010-10-12 10:00:00,21.59,21.63,21.56,21.63,447800.0,17.5672,17.5998,17.5428,17.5998,447800.0
2010-10-12 10:05:00,21.63,21.65,21.6,21.6,145800.0,17.5998,17.6161,17.5754,17.5754,145800.0
2010-10-12 10:10:00,21.6,21.65,21.6,21.65,144800.0,17.5754,17.6161,17.5754,17.6161,144800.0
2010-10-12 10:15:00,21.65,21.68,21.64,21.68,147000.0,17.6161,17.6405,17.6079,17.6405,147000.0
2010-10-12 10:20:00,21.67,21.68,21.64,21.64,117400.0,17.6323,17.6405,17.6079,17.6079,117400.0
2010-10-12 10:25:00,21.64,21.67,21.64,21.67,84600.0,17.6079,17.6323,17.6079,17.6323,84600.0
2010-10-12 10:30:00,21.67,21.68,21.65,21.67,189800.0,17.6323,17.6405,17.6161,17.6323,189800.0
2010-10-12 10:35:00,21.67,21.68,21.66,21.68,115200.0,17.6323,17.6405,17.6242,17.6405,115200.0
2010-10-12 10:40:00,21.68,21.73,21.66,21.71,226200.0,17.6405,17.6812,17.6242,17.6649,226200.0
2010-10-12 10:45:00,21.71,21.74,21.71,21.72,150200.0,17.6649,17.6893,17.6649,17.673,150200.0
2010-10-12 10:50:00,21.72,21.74,21.71,21.72,267400.0,17.673,17.6893,17.6649,17.673,267400.0
2010-10-12 10:55:00,21.72,21.74,21.71,21.72,214200.0,17.673,17.6893,17.6649,17.673,214200.0
2010-10-12 11:00:00,21.72,21.74,21.72,21.74,203800.0,17.673,17.6893,17.673,17.6893,203800.0
2010-10-12 11:05:00,21.74,21.79,21.73,21.76,593200.0,17.6893,17.73,17.6812,17.7056,593200.0
2010-10-12 11:10:00,21.76,21.78,21.74,21.75,272400.0,17.7056,17.7218,17.6893,17.6974,272400.0
2010-10-12 11:15:00,21.75,21.76,21.73,21.74,212800.0,17.6974,17.7056,17.6812,17.6893,212800.0
2010-10-12 11:20:00,21.74,21.75,21.73,21.73,174600.0,17.6893,17.6974,17.6812,17.6812,174600.0
2010-10-12 11:25:00,21.74,21.75,21.73,21.75,406400.0,17.6893,17.6974,17.6812,17.6974,406400.0
2010-10-12 11:30:00,21.75,21.75,21.73,21.73,533000.0,17.6974,17.6974,17.6812,17.6812,533000.0
2010-10-12 11:35:00,21.73,21.75,21.71,21.72,549000.0,17.6812,17.6974,17.6649,17.673,549000.0
2010-10-12 11:40:00,21.71,21.72,21.68,21.68,318800.0,17.6649,17.673,17.6405,17.6405,318800.0
2010-10-12 11:45:00,21.68,21.68,21.67,21.68,274400.0,17.6405,17.6405,17.6323,17.6405,274400.0
2010-10-12 11:50:00,21.68,21.71,21.68,21.71,216800.0,17.6405,17.6649,17.6405,17.6649,216800.0
2010-10-12 11:55:00,21.71,21.74,21.7,21.74,142000.0,17.6649,17.6893,17.6567,17.6893,142000.0
2010-10-12 12:00:00,21.74,21.77,21.72,21.73,348600.0,17.6893,17.7137,17.673,17.6812,348600.0
2010-10-12 12:05:00,21.73,21.74,21.72,21.73,85600.0,17.6812,17.6893,17.673,17.6812,85600.0
2010-10-12 12:10:00,21.73,21.75,21.72,21.75,183800.0,17.6812,17.6974,17.673,17.6974,183800.0
2010-10-12 12:15:00,21.75,21.76,21.75,21.76,337800.0,17.6974,17.7056,17.6974,17.7056,337800.0
2010-10-12 12:20:00,21.75,21.78,21.74,21.74,281200.0,17.6974,17.7218,17.6893,17.6893,281200.0
2010-10-12 12:25:00,21.74,21.75,21.73,21.73,75800.0,17.6893,17.6974,17.6812,17.6812,75800.0
2010-10-12 12:30:00,21.73,21.74,21.72,21.73,105000.0,17.6812,17.6893,17.673,17.6812,105000.0
2010-10-12 12:35:00,21.73,21.73,21.72,21.72,14200.0,17.6812,17.6812,17.673,17.673,14200.0
2010-10-12 12:40:00,21.72,21.73,21.72,21.73,42800.0,17.673,17.6812,17.673,17.6812,42800.0
2010-10-12 12:45:00,21.73,21.73,21.71,21.71,54800.0,17.6812,17.6812,17.6649,17.6649,54800.0
2010-10-12 12:50:00,21.71,21.73,21.71,21.73,42400.0,17.6649,17.6812,17.6649,17.6812,42400.0
2010-10-12 12:55:00,21.73,21.73,21.71,21.72,27000.0,17.6812,17.6812,17.6649,17.673,27000.0
2010-10-12 13:00:00,21.72,21.73,21.71,21.73,50000.0,17.673,17.6812,17.6649,17.6812,50000.0
2010-10-12 13:05:00,21.73,21.73,21.72,21.73,73000.0,17.6812,17.6812,17.673,17.6812,73000.0
2010-10-12 13:10:00,21.73,21.73,21.73,21.73,30200.0,17.6812,17.6812,17.6812,17.6812,30200.0
2010-10-12 13:15:00,21.73,21.74,21.73,21.74,42200.0,17.6812,17.6893,17.6812,17.6893,42200.0
2010-10-12 13:20:00,21.74,21.75,21.74,21.75,35800.0,17.6893,17.6974,17.6893,17.6974,35800.0
2010-10-12 13:25:00,21.75,21.77,21.75,21.77,162800.0,17.6974,17.7137,17.6974,17.7137,162800.0
2010-10-12 13:30:00,21.77,21.78,21.77,21.78,114600.0,17.7137,17.7218,17.7137,17.7218,114600.0
2010-10-12 13:35:00,21.78,21.79,21.78,21.78,130200.0,17.7218,17.73,17.7218,17.7218,130200.0
2010-10-12 13:40:00,21.78,21.79,21.77,21.79,150200.0,17.7218,17.73,17.7137,17.73,150200.0
2010-10-12 13:45:00,21.79,21.8,21.78,21.8,172400.0,17.73,17.7381,17.7218,17.7381,172400.0
2010-10-12 13:50:00,21.8,21.8,21.79,21.79,162800.0,17.7381,17.7381,17.73,17.73,162800.0
2010-10-12 13:55:00,21.79,21.8,21.78,21.8,182800.0,17.73,17.7381,17.7218,17.7381,182800.0
2010-10-12 14:00:00,21.8,21.85,21.76,21.84,441000.0,17.7381,17.7788,17.7056,17.7707,441000.0
2010-10-12 14:05:00,21.84,21.88,21.79,21.86,655600.0,17.7707,17.8032,17.73,17.7869,655600.0
2010-10-12 14:10:00,21.86,21.93,21.86,21.91,704000.0,17.7869,17.8439,17.7869,17.8276,704000.0
2010-10-12 14:15:00,21.92,21.92,21.9,21.9,707600.0,17.8358,17.8358,17.8195,17.8195,707600.0
2010-10-12 14:20:00,21.9,21.9,21.82,21.83,304000.0,17.8195,17.8195,17.7544,17.7625,304000.0
2010-10-12 14:25:00,21.83,21.88,21.83,21.87,189000.0,17.7625,17.8032,17.7625,17.7951,189000.0
2010-10-12 14:30:00,21.87,21.88,21.76,21.78,925200.0,17.7951,17.8032,17.7056,17.7218,925200.0
2010-10-12 14:35:00,21.78,21.8,21.76,21.77,316400.0,17.7218,17.7381,17.7056,17.7137,316400.0
2010-10-12 14:40:00,21.77,21.84,21.77,21.84,143800.0,17.7137,17.7707,17.7137,17.7707,143800.0
2010-10-12 14:45:00,21.84,21.85,21.83,21.83,88000.0,17.7707,17.7788,17.7625,17.7625,88000.0
2010-10-12 14:50:00,21.83,21.86,21.83,21.86,277800.0,17.7625,17.7869,17.7625,17.7869,277800.0
2010-10-12 14:55:00,21.86,21.89,21.86,21.89,313200.0,17.7869,17.8113,17.7869,17.8113,313200.0
2010-10-12 15:00:00,21.88,21.88,21.83,21.84,326200.0,17.8032,17.8032,17.7625,17.7707,326200.0
2010-10-12 15:05:00,21.84,21.87,21.84,21.87,167600.0,17.7707,17.7951,17.7707,17.7951,167600.0
2010-10-12 15:10:00,21.87,21.91,21.87,21.91,223600.0,17.7951,17.8276,17.7951,17.8276,223600.0
2010-10-12 15:15:00,21.91,21.93,21.9,21.92,367600.0,17.8276,17.8439,17.8195,17.8358,367600.0
2010-10-12 15:20:00,21.91,21.95,21.91,21.95,500600.0,17.8276,17.8602,17.8276,17.8602,500600.0
2010-10-12 15:25:00,21.95,21.95,21.92,21.95,324400.0,17.8602,17.8602,17.8358,17.8602,324400.0
2010-10-12 15:30:00,21.95,21.96,21.93,21.93,405400.0,17.8602,17.8683,17.8439,17.8439,405400.0
2010-10-12 15:35:00,21.93,21.93,21.92,21.92,381200.0,17.8439,17.8439,17.8358,17.8358,381200.0
2010-10-12 15:40:00,21.92,21.93,21.91,21.92,472400.0,17.8358,17.8439,17.8276,17.8358,472400.0
2010-10-12 15:45:00,21.92,21.95,21.92,21.94,365200.0,17.8358,17.8602,17.8358,17.852,365200.0
2010-10-12 15:50:00,21.94,21.95,21.93,21.93,583400.0,17.852,17.8602,17.8439,17.8439,583400.0
2010-10-12 15:55:00,21.93,21.93,21.9,21.91,738600.0,17.8439,17.8439,17.8195,17.8276,738600.0
2010-10-13 09:30:00,22.03,22.09,22.02,22.08,873200.0,17.9253,17.9741,17.9171,17.9659,873200.0
2010-10-13 09:35:00,22.08,22.09,22.0,22.0,720800.0,17.9659,17.9741,17.9008,17.9008,720800.0
2010-10-13 09:40:00,22.0,22.0,21.92,21.97,704600.0,17.9008,17.9008,17.8358,17.8764,704600.0
2010-10-13 09:45:00,21.98,22.02,21.96,22.01,474400.0,17.8846,17.9171,17.8683,17.909,474400.0
2010-10-13 09:50:00,22.0,22.02,21.98,22.01,371000.0,17.9008,17.9171,17.8846,17.909,371000.0
2010-10-13 09:55:00,22.0,22.02,21.98,21.99,156600.0,17.9008,17.9171,17.8846,17.8927,156600.0
2010-10-13 10:00:00,21.99,22.02,21.97,22.01,238800.0,17.8927,17.9171,17.8764,17.909,238800.0
2010-10-13 10:05:00,22.02,22.02,21.95,21.96,951400.0,17.9171,17.9171,17.8602,17.8683,951400.0
2010-10-13 10:10:00,21.96,21.96,21.91,21.91,286600.0,17.8683,17.8683,17.8276,17.8276,286600.0
2010-10-13 10:15:00,21.91,21.96,21.91,21.92,368000.0,17.8276,17.8683,17.8276,17.8358,368000.0
2010-10-13 10:20:00,21.92,21.92,21.84,21.86,943200.0,17.8358,17.8358,17.7707,17.7869,943200.0
2010-10-13 10:25:00,21.86,21.89,21.85,21.85,264400.0,17.7869,17.8113,17.7788,17.7788,264400.0
2010-10-13 10:30:00,21.85,21.86,21.79,21.81,979800.0,17.7788,17.7869,17.73,17.7462,979800.0
2010-10-13 10:35:00,21.81,21.86,21.8,21.86,699800.0,17.7462,17.7869,17.7381,17.7869,699800.0
2010-10-13 10:40:00,21.86,21.86,21.85,21.86,116000.0,17.7869,17.7869,17.7788,17.7869,116000.0
2010-10-13 10:45:00,21.86,21.88,21.86,21.87,153000.0,17.7869,17.8032,17.7869,17.7951,153000.0
2010-10-13 10:50:00,21.86,21.91,21.86,21.91,136400.0,17.7869,17.8276,17.7869,17.8276,136400.0
2010-10-13 10:55:00,21.91,21.93,21.88,21.93,303200.0,17.8276,17.8439,17.8032,17.8439,303200.0
2010-10-13 11:00:00,21.93,21.96,21.92,21.96,212200.0,17.8439,17.8683,17.8358,17.8683,212200.0
2010-10-13 11:05:00,21.96,22.03,21.96,22.01,803800.0,17.8683,17.9253,17.8683,17.909,803800.0
2010-10-13 11:10:00,22.01,22.03,22.01,22.02,373000.0,17.909,17.9253,17.909,17.9171,373000.0
2010-10-13 11:15:00,22.01,22.01,21.97,21.98,220400.0,17.909,17.909,17.8764,17.8846,220400.0
2010-10-13 11:20:00,21.97,21.99,21.96,21.97,241400.0,17.8764,17.8927,17.8683,17.8764,241400.0
2010-10-13 11:25:00,21.96,21.96,21.92,21.94,269000.0,17.8683,17.8683,17.8358,17.852,269000.0
2010-10-13 11:30:00,21.94,21.98,21.94,21.98,182600.0,17.852,17.8846,17.852,17.8846,182600.0
2010-10-13 11:35:00,21.98,21.99,21.97,21.97,139000.0,17.8846,17.8927,17.8764,17.8764,139000.0
2010-10-13 11:40:00,21.97,21.97,21.94,21.94,115200.0,17.8764,17.8764,17.852,17.852,115200.0
2010-10-13 11:45:00,21.94,21.97,21.94,21.97,146800.0,17.852,17.8764,17.852,17.8764,146800.0
2010-10-13 11:50:00,21.97,21.98,21.96,21.97,130800.0,17.8764,17.8846,17.8683,17.8764,130800.0
2010-10-13 11:55:00,21.97,21.97,21.96,21.97,93800.0,17.8764,17.8764,17.8683,17.8764,93800.0
2010-10-13 12:00:00,21.97,22.0,21.97,21.99,98400.0,17.8764,17.9008,17.8764,17.8927,98400.0
2010-10-13 12:05:00,21.99,22.0,21.99,22.0,128200.0,17.8927,17.9008,17.8927,17.9008,128200.0
2010-10-13 12:10:00,22.0,22.01,22.0,22.0,84800.0,17.9008,17.909,17.9008,17.9008,84800.0
2010-10-13 12:15:00,22.0,22.03,22.0,22.02,119200.0,17.9008,17.9253,17.9008,17.9171,119200.0
2010-10-13 12:20:00,22.03,22.05,22.02,22.05,121800.0,17.9253,17.9415,17.9171,17.9415,121800.0
2010-10-13 12:25:00,22.05,22.08,22.04,22.08,157600.0,17.9415,17.9659,17.9334,17.9659,157600.0
2010-10-13 12:30:00,22.08,22.08,22.04,22.04,278200.0,17.9659,17.9659,17.9334,17.9334,278200.0
2010-10-13 12:35:00,22.05,22.08,22.04,22.07,130600.0,17.9415,17.9659,17.9334,17.9578,130600.0
2010-10-13 12:40:00,22.07,22.08,22.06,22.07,112800.0,17.9578,17.9659,17.9497,17.9578,112800.0
2010-10-13 12:45:00,22.07,22.07,22.05,22.05,125600.0,17.9578,17.9578,17.9415,17.9415,125600.0
2010-10-13 12:50:00,22.05,22.06,22.04,22.04,139400.0,17.9415,17.9497,17.9334,17.9334,139400.0
2010-10-13 12:55:00,22.04,22.04,22.01,22.01,192800.0,17.9334,17.9334,17.909,17.909,192800.0
2010-10-13 13:00:00,22.01,22.03,22.0,22.03,115000.0,17.909,17.9253,17.9008,17.9253,115000.0
2010-10-13 13:05:00,22.03,22.05,22.03,22.03,129000.0,17.9253,17.9415,17.9253,17.9253,129000.0
2010-10-13 13:10:00,22.03,22.05,22.02,22.03,257400.0,17.9253,17.9415,17.9171,17.9253,257400.0
2010-10-13 13:15:00,22.03,22.06,22.03,22.05,157600.0,17.9253,17.9497,17.9253,17.9415,157600.0
2010-10-13 13:20:00,22.05,22.07,22.05,22.07,81000.0,17.9415,17.9578,17.9415,17.9578,81000.0
2010-10-13 13:25:00,22.07,22.08,22.04,22.05,204200.0,17.9578,17.9659,17.9334,17.9415,204200.0
2010-10-13 13:30:00,22.05,22.08,22.05,22.08,158600.0,17.9415,17.9659,17.9415,17.9659,158600.0
2010-10-13 13:35:00,22.07,22.1,22.07,22.09,231200.0,17.9578,17.9822,17.9578,17.9741,231200.0
2010-10-13 13:40:00,22.09,22.09,22.07,22.08,145800.0,17.9741,17.9741,17.9578,17.9659,145800.0
2010-10-13 13:45:00,22.08,22.09,22.07,22.08,179600.0,17.9659,17.9741,17.9578,17.9659,179600.0
2010-10-13 13:50:00,22.08,22.09,22.08,22.09,111600.0,17.9659,17.9741,17.9659,17.9741,111600.0
2010-10-13 13:55:00,22.09,22.09,22.06,22.07,201600.0,17.9741,17.9741,17.9497,17.9578,201600.0
2010-10-13 14:00:00,22.07,22.1,22.07,22.08,189200.0,17.9578,17.9822,17.9578,17.9659,189200.0
2010-10-13 14:05:00,22.08,22.09,22.08,22.08,128600.0,17.9659,17.9741,17.9659,17.9659,128600.0
2010-10-13 14:10:00,22.09,22.12,22.08,22.12,161400.0,17.9741,17.9985,17.9659,17.9985,161400.0
2010-10-13 14:15:00,22.12,22.13,22.11,22.13,266800.0,17.9985,18.0066,17.9904,18.0066,266800.0
2010-10-13 14:20:00,22.13,22.14,22.11,22.11,191000.0,18.0066,18.0148,17.9904,17.9904,191000.0
2010-10-13 14:25:00,22.11,22.11,22.08,22.09,167800.0,17.9904,17.9904,17.9659,17.9741,167800.0
2010-10-13 14:30:00,22.09,22.11,22.09,22.1,291400.0,17.9741,17.9904,17.9741,17.9822,291400.0
2010-10-13 14:35:00,22.1,22.11,22.08,22.08,247600.0,17.9822,17.9904,17.9659,17.9659,247600.0
2010-10-13 14:40:00,22.08,22.1,22.06,22.07,513600.0,17.9659,17.9822,17.9497,17.9578,513600.0
2010-10-13 14:45:00,22.07,22.07,22.02,22.03,349800.0,17.9578,17.9578,17.9171,17.9253,349800.0
2010-10-13 14:50:00,22.03,22.04,22.02,22.04,159600.0,17.9253,17.9334,17.9171,17.9334,159600.0
2010-10-13 14:55:00,22.04,22.06,22.03,22.05,258000.0,17.9334,17.9497,17.9253,17.9415,258000.0
2010-10-13 15:00:00,22.05,22.06,21.99,21.99,756200.0,17.9415,17.9497,17.8927,17.8927,756200.0
2010-10-13 15:05:00,21.99,21.99,21.96,21.99,692200.0,17.8927,17.8927,17.8683,17.8927,692200.0
2010-10-13 15:10:00,21.99,21.99,21.91,21.92,1855800.0,17.8927,17.8927,17.8276,17.8358,1855800.0
2010-10-13 15:15:00,21.92,21.98,21.92,21.98,246600.0,17.8358,17.8846,17.8358,17.8846,246600.0
2010-10-13 15:20:00,21.98,22.0,21.98,21.99,270600.0,17.8846,17.9008,17.8846,17.8927,270600.0
2010-10-13 15:25:00,21.99,21.99,21.92,21.93,454000.0,17.8927,17.8927,17.8358,17.8439,454000.0
2010-10-13 15:30:00,21.92,21.95,21.92,21.93,387600.0,17.8358,17.8602,17.8358,17.8439,387600.0
2010-10-13 15:35:00,21.93,21.97,21.93,21.93,435800.0,17.8439,17.8764,17.8439,17.8439,435800.0
2010-10-13 15:40:00,21.94,21.96,21.93,21.95,357200.0,17.852,17.8683,17.8439,17.8602,357200.0
2010-10-13 15:45:00,21.96,21.96,21.9,21.9,513800.0,17.8683,17.8683,17.8195,17.8195,513800.0
2010-10-13 15:50:00,21.9,21.91,21.87,21.87,883800.0,17.8195,17.8276,17.7951,17.7951,883800.0
2010-10-13 15:55:00,21.87,21.88,21.84,21.88,2200400.0,17.7951,17.8032,17.7707,17.8032,2200400.0
2010-10-14 09:30:00,21.82,21.9,21.79,21.82,115000.0,17.7544,17.8195,17.73,17.7544,115000.0
2010-10-14 09:35:00,21.82,21.83,21.75,21.81,298200.0,17.7544,17.7625,17.6974,17.7462,298200.0
2010-10-14 09:40:00,21.81,21.83,21.72,21.81,446800.0,17.7462,17.7625,17.673,17.7462,446800.0
2010-10-14 09:45:00,21.81,21.86,21.8,21.83,325400.0,17.7462,17.7869,17.7381,17.7625,325400.0
2010-10-14 09:50:00,21.83,21.85,21.8,21.85,126000.0,17.7625,17.7788,17.7381,17.7788,126000.0
2010-10-14 09:55:00,21.85,21.85,21.77,21.77,119000.0,17.7788,17.7788,17.7137,17.7137,119000.0
2010-10-14 10:00:00,21.77,21.85,21.77,21.84,337600.0,17.7137,17.7788,17.7137,17.7707,337600.0
2010-10-14 10:05:00,21.84,21.9,21.83,21.84,462600.0,17.7707,17.8195,17.7625,17.7707,462600.0
2010-10-14 10:10:00,21.84,21.85,21.8,21.81,157600.0,17.7707,17.7788,17.7381,17.7462,157600.0
2010-10-14 10:15:00,21.81,21.89,21.8,21.89,249000.0,17.7462,17.8113,17.7381,17.8113,249000.0
2010-10-14 10:20:00,21.89,21.91,21.86,21.9,228400.0,17.8113,17.8276,17.7869,17.8195,228400.0
2010-10-14 10:25:00,21.9,21.91,21.85,21.86,204800.0,17.8195,17.8276,17.7788,17.7869,204800.0
2010-10-14 10:30:00,21.86,21.87,21.82,21.86,129200.0,17.7869,17.7951,17.7544,17.7869,129200.0
2010-10-14 10:35:00,21.86,21.89,21.86,21.89,239600.0,17.7869,17.8113,17.7869,17.8113,239600.0
2010-10-14 10:40:00,21.89,21.89,21.86,21.89,190400.0,17.8113,17.8113,17.7869,17.8113,190400.0
2010-10-14 10:45:00,21.89,21.93,21.89,21.93,208200.0,17.8113,17.8439,17.8113,17.8439,208200.0
2010-10-14 10:50:00,21.93,21.95,21.93,21.93,251200.0,17.8439,17.8602,17.8439,17.8439,251200.0
2010-10-14 10:55:00,21.93,21.93,21.9,21.92,181800.0,17.8439,17.8439,17.8195,17.8358,181800.0
2010-10-14 11:00:00,21.92,21.92,21.87,21.88,121600.0,17.8358,17.8358,17.7951,17.8032,121600.0
2010-10-14 11:05:00,21.88,21.9,21.86,21.89,93400.0,17.8032,17.8195,17.7869,17.8113,93400.0
2010-10-14 11:10:00,21.9,21.9,21.88,21.88,115000.0,17.8195,17.8195,17.8032,17.8032,115000.0
2010-10-14 11:15:00,21.89,21.9,21.88,21.88,73200.0,17.8113,17.8195,17.8032,17.8032,73200.0
2010-10-14 11:20:00,21.88,21.9,21.87,21.88,305200.0,17.8032,17.8195,17.7951,17.8032,305200.0
2010-10-14 11:25:00,21.88,21.88,21.86,21.88,149800.0,17.8032,17.8032,17.7869,17.8032,149800.0
2010-10-14 11:30:00,21.88,21.88,21.83,21.84,228200.0,17.8032,17.8032,17.7625,17.7707,228200.0
2010-10-14 11:35:00,21.84,21.86,21.83,21.83,231400.0,17.7707,17.7869,17.7625,17.7625,231400.0
2010-10-14 11:40:00,21.83,21.84,21.8,21.8,508600.0,17.7625,17.7707,17.7381,17.7381,508600.0
2010-10-14 11:45:00,21.8,21.81,21.74,21.74,910600.0,17.7381,17.7462,17.6893,17.6893,910600.0
2010-10-14 11:50:00,21.74,21.81,21.74,21.81,112400.0,17.6893,17.7462,17.6893,17.7462,112400.0
2010-10-14 11:55:00,21.81,21.82,21.77,21.79,150000.0,17.7462,17.7544,17.7137,17.73,150000.0
2010-10-14 12:00:00,21.79,21.82,21.79,21.81,103000.0,17.73,17.7544,17.73,17.7462,103000.0
2010-10-14 12:05:00,21.82,21.82,21.8,21.81,39800.0,17.7544,17.7544,17.7381,17.7462,39800.0
2010-10-14 12:10:00,21.8,21.81,21.79,21.79,252800.0,17.7381,17.7462,17.73,17.73,252800.0
2010-10-14 12:15:00,21.79,21.79,21.69,21.69,1141800.0,17.73,17.73,17.6486,17.6486,1141800.0
2010-10-14 12:20:00,21.7,21.7,21.66,21.68,677200.0,17.6567,17.6567,17.6242,17.6405,677200.0
2010-10-14 12:25:00,21.69,21.69,21.66,21.67,241200.0,17.6486,17.6486,17.6242,17.6323,241200.0
2010-10-14 12:30:00,21.68,21.68,21.65,21.68,246800.0,17.6405,17.6405,17.6161,17.6405,246800.0
2010-10-14 12:35:00,21.68,21.7,21.68,21.7,131400.0,17.6405,17.6567,17.6405,17.6567,131400.0
2010-10-14 12:40:00,21.7,21.71,21.69,21.7,348600.0,17.6567,17.6649,17.6486,17.6567,348600.0
2010-10-14 12:45:00,21.7,21.72,21.7,21.71,90200.0,17.6567,17.673,17.6567,17.6649,90200.0
2010-10-14 12:50:00,21.7,21.74,21.7,21.74,181400.0,17.6567,17.6893,17.6567,17.6893,181400.0
2010-10-14 12:55:00,21.74,21.76,21.74,21.75,174800.0,17.6893,17.7056,17.6893,17.6974,174800.0
2010-10-14 13:00:00,21.75,21.77,21.73,21.77,48400.0,17.6974,17.7137,17.6812,17.7137,48400.0
2010-10-14 13:05:00,21.77,21.78,21.67,21.7,609000.0,17.7137,17.7218,17.6323,17.6567,609000.0
2010-10-14 13:10:00,21.7,21.72,21.7,21.71,139200.0,17.6567,17.673,17.6567,17.6649,139200.0
2010-10-14 13:15:00,21.71,21.72,21.68,21.69,341800.0,17.6649,17.673,17.6405,17.6486,341800.0
2010-10-14 13:20:00,21.69,21.71,21.66,21.71,344600.0,17.6486,17.6649,17.6242,17.6649,344600.0
2010-10-14 13:25:00,21.71,21.71,21.68,21.68,738000.0,17.6649,17.6649,17.6405,17.6405,738000.0
2010-10-14 13:30:00,21.68,21.68,21.66,21.68,283600.0,17.6405,17.6405,17.6242,17.6405,283600.0
2010-10-14 13:35:00,21.68,21.71,21.68,21.71,199600.0,17.6405,17.6649,17.6405,17.6649,199600.0
2010-10-14 13:40:00,21.71,21.72,21.69,21.69,368800.0,17.6649,17.673,17.6486,17.6486,368800.0
2010-10-14 13:45:00,21.7,21.72,21.69,21.72,172400.0,17.6567,17.673,17.6486,17.673,172400.0
2010-10-14 13:50:00,21.71,21.72,21.7,21.72,122200.0,17.6649,17.673,17.6567,17.673,122200.0
2010-10-14 13:55:00,21.72,21.74,21.72,21.73,112200.0,17.673,17.6893,17.673,17.6812,112200.0
2010-10-14 14:00:00,21.72,21.72,21.7,21.72,51600.0,17.673,17.673,17.6567,17.673,51600.0
2010-10-14 14:05:00,21.72,21.72,21.71,21.71,33800.0,17.673,17.673,17.6649,17.6649,33800.0
2010-10-14 14:10:00,21.71,21.72,21.7,21.7,114200.0,17.6649,17.673,17.6567,17.6567,114200.0
2010-10-14 14:15:00,21.71,21.71,21.66,21.7,180800.0,17.6649,17.6649,17.6242,17.6567,180800.0
2010-10-14 14:20:00,21.7,21.71,21.68,21.68,52400.0,17.6567,17.6649,17.6405,17.6405,52400.0
2010-10-14 14:25:00,21.68,21.69,21.67,21.68,79200.0,17.6405,17.6486,17.6323,17.6405,79200.0
2010-10-14 14:30:00,21.68,21.69,21.67,21.67,103400.0,17.6405,17.6486,17.6323,17.6323,103400.0
2010-10-14 14:35:00,21.67,21.69,21.65,21.65,150000.0,17.6323,17.6486,17.6161,17.6161,150000.0
2010-10-14 14:40:00,21.66,21.67,21.65,21.65,130800.0,17.6242,17.6323,17.6161,17.6161,130800.0
2010-10-14 14:45:00,21.65,21.65,21.63,21.64,267200.0,17.6161,17.6161,17.5998,17.6079,267200.0
2010-10-14 14:50:00,21.64,21.66,21.63,21.66,66200.0,17.6079,17.6242,17.5998,17.6242,66200.0
2010-10-14 14:55:00,21.66,21.66,21.62,21.63,167400.0,17.6242,17.6242,17.5917,17.5998,167400.0
2010-10-14 15:00:00,21.63,21.63,21.61,21.61,294000.0,17.5998,17.5998,17.5835,17.5835,294000.0
2010-10-14 15:05:00,21.62,21.65,21.61,21.65,196200.0,17.5917,17.6161,17.5835,17.6161,196200.0
2010-10-14 15:10:00,21.65,21.67,21.64,21.66,465800.0,17.6161,17.6323,17.6079,17.6242,465800.0
2010-10-14 15:15:00,21.66,21.68,21.65,21.68,312200.0,17.6242,17.6405,17.6161,17.6405,312200.0
2010-10-14 15:20:00,21.67,21.71,21.67,21.7,507200.0,17.6323,17.6649,17.6323,17.6567,507200.0
2010-10-14 15:25:00,21.7,21.71,21.68,21.68,410400.0,17.6567,17.6649,17.6405,17.6405,410400.0
2010-10-14 15:30:00,21.68,21.7,21.67,21.69,491800.0,17.6405,17.6567,17.6323,17.6486,491800.0
2010-10-14 15:35:00,21.69,21.73,21.68,21.71,375800.0,17.6486,17.6812,17.6405,17.6649,375800.0
2010-10-14 15:40:00,21.71,21.73,21.7,21.7,397200.0,17.6649,17.6812,17.6567,17.6567,397200.0
2010-10-14 15:45:00,21.7,21.74,21.7,21.73,356400.0,17.6567,17.6893,17.6567,17.6812,356400.0
2010-10-14 15:50:00,21.74,21.75,21.73,21.75,487800.0,17.6893,17.6974,17.6812,17.6974,487800.0
2010-10-14 15:55:00,21.75,21.79,21.75,21.79,1177600.0,17.6974,17.73,17.6974,17.73,1177600.0
2010-10-15 09:30:00,21.88,22.0,21.85,21.95,418600.0,17.8032,17.9008,17.7788,17.8602,418600.0
2010-10-15 09:35:00,21.95,22.02,21.93,21.94,510400.0,17.8602,17.9171,17.8439,17.852,510400.0
2010-10-15 09:40:00,21.94,21.94,21.88,21.88,268000.0,17.852,17.852,17.8032,17.8032,268000.0
2010-10-15 09:45:00,21.87,21.92,21.84,21.85,269000.0,17.7951,17.8358,17.7707,17.7788,269000.0
2010-10-15 09:50:00,21.84,21.88,21.82,21.82,436800.0,17.7707,17.8032,17.7544,17.7544,436800.0
2010-10-15 09:55:00,21.83,21.89,21.77,21.84,524000.0,17.7625,17.8113,17.7137,17.7707,524000.0
2010-10-15 10:00:00,21.84,21.9,21.78,21.81,546200.0,17.7707,17.8195,17.7218,17.7462,546200.0
2010-10-15 10:05:00,21.81,21.87,21.79,21.86,498600.0,17.7462,17.7951,17.73,17.7869,498600.0
2010-10-15 10:10:00,21.86,21.88,21.79,21.81,465800.0,17.7869,17.8032,17.73,17.7462,465800.0
2010-10-15 10:15:00,21.81,21.84,21.74,21.75,624200.0,17.7462,17.7707,17.6893,17.6974,624200.0
2010-10-15 10:20:00,21.75,21.78,21.71,21.74,354800.0,17.6974,17.7218,17.6649,17.6893,354800.0
2010-10-15 10:25:00,21.73,21.75,21.68,21.72,531000.0,17.6812,17.6974,17.6405,17.673,531000.0
2010-10-15 10:30:00,21.72,21.73,21.67,21.73,188000.0,17.673,17.6812,17.6323,17.6812,188000.0
2010-10-15 10:35:00,21.74,21.75,21.72,21.73,222200.0,17.6893,17.6974,17.673,17.6812,222200.0
2010-10-15 10:40:00,21.73,21.75,21.71,21.75,130600.0,17.6812,17.6974,17.6649,17.6974,130600.0
2010-10-15 10:45:00,21.75,21.81,21.74,21.81,432800.0,17.6974,17.7462,17.6893,17.7462,432800.0
2010-10-15 10:50:00,21.81,21.89,21.81,21.88,510400.0,17.7462,17.8113,17.7462,17.8032,510400.0
2010-10-15 10:55:00,21.89,21.92,21.86,21.86,298200.0,17.8113,17.8358,17.7869,17.7869,298200.0
2010-10-15 11:00:00,21.86,21.92,21.86,21.88,458800.0,17.7869,17.8358,17.7869,17.8032,458800.0
2010-10-15 11:05:00,21.88,21.96,21.88,21.95,128400.0,17.8032,17.8683,17.8032,17.8602,128400.0
2010-10-15 11:10:00,21.95,21.98,21.93,21.97,799000.0,17.8602,17.8846,17.8439,17.8764,799000.0
2010-10-15 11:15:00,21.97,22.02,21.96,22.0,720600.0,17.8764,17.9171,17.8683,17.9008,720600.0
2010-10-15 11:20:00,22.0,22.0,21.93,21.95,107000.0,17.9008,17.9008,17.8439,17.8602,107000.0
2010-10-15 11:25:00,21.95,21.98,21.93,21.97,159600.0,17.8602,17.8846,17.8439,17.8764,159600.0
2010-10-15 11:30:00,21.97,22.03,21.97,22.03,507200.0,17.8764,17.9253,17.8764,17.9253,507200.0
2010-10-15 11:35:00,22.03,22.05,21.99,22.0,201400.0,17.9253,17.9415,17.8927,17.9008,201400.0
2010-10-15 11:40:00,22.0,22.02,21.97,21.98,275200.0,17.9008,17.9171,17.8764,17.8846,275200.0
2010-10-15 11:45:00,21.97,21.98,21.88,21.88,920600.0,17.8764,17.8846,17.8032,17.8032,920600.0
2010-10-15 11:50:00,21.87,21.88,21.84,21.88,354800.0,17.7951,17.8032,17.7707,17.8032,354800.0
2010-10-15 11:55:00,21.88,21.89,21.82,21.84,272800.0,17.8032,17.8113,17.7544,17.7707,272800.0
2010-10-15 12:00:00,21.86,21.9,21.85,21.86,135800.0,17.7869,17.8195,17.7788,17.7869,135800.0
2010-10-15 12:05:00,21.85,21.88,21.82,21.88,222200.0,17.7788,17.8032,17.7544,17.8032,222200.0
2010-10-15 12:10:00,21.87,21.94,21.86,21.92,621600.0,17.7951,17.852,17.7869,17.8358,621600.0
2010-10-15 12:15:00,21.92,21.97,21.9,21.96,373600.0,17.8358,17.8764,17.8195,17.8683,373600.0
2010-10-15 12:20:00,21.96,22.0,21.96,21.99,491200.0,17.8683,17.9008,17.8683,17.8927,491200.0
2010-10-15 12:25:00,21.99,22.0,21.98,21.98,168200.0,17.8927,17.9008,17.8846,17.8846,168200.0
2010-10-15 12:30:00,21.99,22.01,21.98,22.0,140000.0,17.8927,17.909,17.8846,17.9008,140000.0
2010-10-15 12:35:00,22.0,22.0,21.98,22.0,162400.0,17.9008,17.9008,17.8846,17.9008,162400.0
2010-10-15 12:40:00,22.0,22.01,21.98,21.99,137200.0,17.9008,17.909,17.8846,17.8927,137200.0
2010-10-15 12:45:00,21.98,21.99,21.97,21.98,279200.0,17.8846,17.8927,17.8764,17.8846,279200.0
2010-10-15 12:50:00,21.98,22.0,21.95,21.96,199400.0,17.8846,17.9008,17.8602,17.8683,199400.0
2010-10-15 12:55:00,21.96,21.96,21.94,21.96,132600.0,17.8683,17.8683,17.852,17.8683,132600.0
2010-10-15 13:00:00,21.96,21.98,21.95,21.95,136800.0,17.8683,17.8846,17.8602,17.8602,136800.0
2010-10-15 13:05:00,21.95,21.97,21.94,21.97,106000.0,17.8602,17.8764,17.852,17.8764,106000.0
2010-10-15 13:10:00,21.97,21.97,21.94,21.95,101400.0,17.8764,17.8764,17.852,17.8602,101400.0
2010-10-15 13:15:00,21.95,21.96,21.95,21.95,73000.0,17.8602,17.8683,17.8602,17.8602,73000.0
2010-10-15 13:20:00,21.95,21.96,21.93,21.95,203200.0,17.8602,17.8683,17.8439,17.8602,203200.0
2010-10-15 13:25:00,21.95,21.98,21.95,21.98,118600.0,17.8602,17.8846,17.8602,17.8846,118600.0
2010-10-15 13:30:00,21.98,21.99,21.96,21.97,157000.0,17.8846,17.8927,17.8683,17.8764,157000.0
2010-10-15 13:35:00,21.97,22.0,21.96,21.98,192200.0,17.8764,17.9008,17.8683,17.8846,192200.0
2010-10-15 13:40:00,21.98,21.98,21.93,21.96,246200.0,17.8846,17.8846,17.8439,17.8683,246200.0
2010-10-15 13:45:00,21.96,21.96,21.93,21.95,124000.0,17.8683,17.8683,17.8439,17.8602,124000.0
2010-10-15 13:50:00,21.95,21.98,21.95,21.95,166800.0,17.8602,17.8846,17.8602,17.8602,166800.0
2010-10-15 13:55:00,21.95,21.96,21.92,21.95,166600.0,17.8602,17.8683,17.8358,17.8602,166600.0
2010-10-15 14:00:00,21.95,21.95,21.91,21.92,197200.0,17.8602,17.8602,17.8276,17.8358,197200.0
2010-10-15 14:05:00,21.92,21.94,21.9,21.94,283400.0,17.8358,17.852,17.8195,17.852,283400.0
2010-10-15 14:10:00,21.94,21.98,21.93,21.97,167000.0,17.852,17.8846,17.8439,17.8764,167000.0
2010-10-15 14:15:00,21.97,21.98,21.95,21.96,171800.0,17.8764,17.8846,17.8602,17.8683,171800.0
2010-10-15 14:20:00,21.96,21.97,21.93,21.95,224400.0,17.8683,17.8764,17.8439,17.8602,224400.0
2010-10-15 14:25:00,21.95,21.99,21.95,21.99,274000.0,17.8602,17.8927,17.8602,17.8927,274000.0
2010-10-15 14:30:00,21.99,22.0,21.98,21.99,170200.0,17.8927,17.9008,17.8846,17.8927,170200.0
2010-10-15 14:35:00,21.99,22.0,21.97,21.99,197200.0,17.8927,17.9008,17.8764,17.8927,197200.0
2010-10-15 14:40:00,21.99,22.0,21.96,21.97,146200.0,17.8927,17.9008,17.8683,17.8764,146200.0
2010-10-15 14:45:00,21.97,21.98,21.96,21.97,218400.0,17.8764,17.8846,17.8683,17.8764,218400.0
2010-10-15 14:50:00,21.97,21.97,21.96,21.96,231600.0,17.8764,17.8764,17.8683,17.8683,231600.0
2010-10-15 14:55:00,21.96,21.98,21.95,21.98,587200.0,17.8683,17.8846,17.8602,17.8846,587200.0
2010-10-15 15:00:00,21.98,21.98,21.93,21.94,417800.0,17.8846,17.8846,17.8439,17.852,417800.0
2010-10-15 15:05:00,21.95,21.95,21.91,21.92,345200.0,17.8602,17.8602,17.8276,17.8358,345200.0
2010-10-15 15:10:00,21.93,21.93,21.91,21.93,378200.0,17.8439,17.8439,17.8276,17.8439,378200.0
2010-10-15 15:15:00,21.93,21.96,21.92,21.95,456400.0,17.8439,17.8683,17.8358,17.8602,456400.0
2010-10-15 15:20:00,21.95,21.95,21.93,21.95,306400.0,17.8602,17.8602,17.8439,17.8602,306400.0
2010-10-15 15:25:00,21.95,21.97,21.93,21.94,410400.0,17.8602,17.8764,17.8439,17.852,410400.0
2010-10-15 15:30:00,21.94,21.95,21.92,21.93,409200.0,17.852,17.8602,17.8358,17.8439,409200.0
2010-10-15 15:35:00,21.93,21.97,21.93,21.97,352600.0,17.8439,17.8764,17.8439,17.8764,352600.0
2010-10-15 15:40:00,21.97,21.98,21.95,21.96,287600.0,17.8764,17.8846,17.8602,17.8683,287600.0
2010-10-15 15:45:00,21.96,22.0,21.96,21.99,404800.0,17.8683,17.9008,17.8683,17.8927,404800.0
2010-10-15 15:50:00,21.99,22.0,21.99,22.0,567600.0,17.8927,17.9008,17.8927,17.9008,567600.0
2010-10-15 15:55:00,22.0,22.0,21.98,22.0,979200.0,17.9008,17.9008,17.8846,17.9008,979200.0
2010-10-18 09:30:00,21.99,22.09,21.99,22.01,196800.0,17.8927,17.9741,17.8927,17.909,196800.0
2010-10-18 09:35:00,22.0,22.02,21.96,21.97,182800.0,17.9008,17.9171,17.8683,17.8764,182800.0
2010-10-18 09:40:00,21.97,22.02,21.95,21.95,199800.0,17.8764,17.9171,17.8602,17.8602,199800.0
2010-10-18 09:45:00,21.95,22.03,21.95,21.99,182800.0,17.8602,17.9253,17.8602,17.8927,182800.0
2010-10-18 09:50:00,21.99,22.02,21.95,21.98,248400.0,17.8927,17.9171,17.8602,17.8846,248400.0
2010-10-18 09:55:00,21.97,22.01,21.97,21.98,77000.0,17.8764,17.909,17.8764,17.8846,77000.0
2010-10-18 10:00:00,21.99,22.0,21.95,21.96,111200.0,17.8927,17.9008,17.8602,17.8683,111200.0
2010-10-18 10:05:00,21.95,22.04,21.95,22.0,167200.0,17.8602,17.9334,17.8602,17.9008,167200.0
2010-10-18 10:10:00,22.0,22.06,21.99,22.03,86600.0,17.9008,17.9497,17.8927,17.9253,86600.0
2010-10-18 10:15:00,22.03,22.04,21.98,21.98,88400.0,17.9253,17.9334,17.8846,17.8846,88400.0
2010-10-18 10:20:00,21.99,21.99,21.95,21.95,66400.0,17.8927,17.8927,17.8602,17.8602,66400.0
2010-10-18 10:25:00,21.95,21.98,21.93,21.98,63600.0,17.8602,17.8846,17.8439,17.8846,63600.0
2010-10-18 10:30:00,21.97,21.99,21.96,21.98,135400.0,17.8764,17.8927,17.8683,17.8846,135400.0
2010-10-18 10:35:00,21.97,22.0,21.97,22.0,166800.0,17.8764,17.9008,17.8764,17.9008,166800.0
2010-10-18 10:40:00,22.0,22.0,21.96,21.97,145000.0,17.9008,17.9008,17.8683,17.8764,145000.0
2010-10-18 10:45:00,21.97,21.97,21.94,21.95,283200.0,17.8764,17.8764,17.852,17.8602,283200.0
2010-10-18 10:50:00,21.95,22.0,21.95,21.98,159000.0,17.8602,17.9008,17.8602,17.8846,159000.0
2010-10-18 10:55:00,21.98,21.99,21.96,21.98,165000.0,17.8846,17.8927,17.8683,17.8846,165000.0
2010-10-18 11:00:00,21.98,21.98,21.95,21.95,160200.0,17.8846,17.8846,17.8602,17.8602,160200.0
2010-10-18 11:05:00,21.95,21.95,21.86,21.87,182600.0,17.8602,17.8602,17.7869,17.7951,182600.0
2010-10-18 11:10:00,21.87,21.87,21.8,21.85,805800.0,17.7951,17.7951,17.7381,17.7788,805800.0
2010-10-18 11:15:00,21.85,21.86,21.83,21.85,81600.0,17.7788,17.7869,17.7625,17.7788,81600.0
2010-10-18 11:20:00,21.85,21.89,21.85,21.86,372000.0,17.7788,17.8113,17.7788,17.7869,372000.0
2010-10-18 11:25:00,21.87,21.9,21.86,21.9,69200.0,17.7951,17.8195,17.7869,17.8195,69200.0
2010-10-18 11:30:00,21.9,21.95,21.9,21.91,404000.0,17.8195,17.8602,17.8195,17.8276,404000.0
2010-10-18 11:35:00,21.91,21.91,21.89,21.91,83600.0,17.8276,17.8276,17.8113,17.8276,83600.0
2010-10-18 11:40:00,21.91,21.91,21.88,21.89,165800.0,17.8276,17.8276,17.8032,17.8113,165800.0
2010-10-18 11:45:00,21.9,21.92,21.9,21.92,32400.0,17.8195,17.8358,17.8195,17.8358,32400.0
2010-10-18 11:50:00,21.92,21.94,21.9,21.91,84800.0,17.8358,17.852,17.8195,17.8276,84800.0
2010-10-18 11:55:00,21.92,21.93,21.9,21.93,39400.0,17.8358,17.8439,17.8195,17.8439,39400.0
2010-10-18 12:00:00,21.93,21.93,21.92,21.93,55800.0,17.8439,17.8439,17.8358,17.8439,55800.0
2010-10-18 12:05:00,21.93,21.95,21.93,21.94,72200.0,17.8439,17.8602,17.8439,17.852,72200.0
2010-10-18 12:10:00,21.93,21.95,21.93,21.95,22000.0,17.8439,17.8602,17.8439,17.8602,22000.0
2010-10-18 12:15:00,21.95,21.96,21.93,21.95,164600.0,17.8602,17.8683,17.8439,17.8602,164600.0
2010-10-18 12:20:00,21.95,21.95,21.94,21.94,18800.0,17.8602,17.8602,17.852,17.852,18800.0
2010-10-18 12:25:00,21.95,21.95,21.91,21.91,72000.0,17.8602,17.8602,17.8276,17.8276,72000.0
2010-10-18 12:30:00,21.91,21.91,21.89,21.91,46800.0,17.8276,17.8276,17.8113,17.8276,46800.0
2010-10-18 12:35:00,21.91,21.93,21.89,21.93,65800.0,17.8276,17.8439,17.8113,17.8439,65800.0
2010-10-18 12:40:00,21.93,21.95,21.92,21.94,39800.0,17.8439,17.8602,17.8358,17.852,39800.0
2010-10-18 12:45:00,21.94,21.94,21.93,21.93,27600.0,17.852,17.852,17.8439,17.8439,27600.0
2010-10-18 12:50:00,21.93,21.93,21.9,21.9,101800.0,17.8439,17.8439,17.8195,17.8195,101800.0
2010-10-18 12:55:00,21.9,21.93,21.89,21.91,85000.0,17.8195,17.8439,17.8113,17.8276,85000.0
2010-10-18 13:00:00,21.91,21.93,21.9,21.91,56800.0,17.8276,17.8439,17.8195,17.8276,56800.0
2010-10-18 13:05:00,21.91,21.93,21.9,21.93,66400.0,17.8276,17.8439,17.8195,17.8439,66400.0
2010-10-18 13:10:00,21.92,21.95,21.92,21.94,35000.0,17.8358,17.8602,17.8358,17.852,35000.0
2010-10-18 13:15:00,21.94,21.95,21.93,21.93,38200.0,17.852,17.8602,17.8439,17.8439,38200.0
2010-10-18 13:20:00,21.93,21.93,21.93,21.93,21400.0,17.8439,17.8439,17.8439,17.8439,21400.0
2010-10-18 13:25:00,21.93,21.93,21.93,21.93,14400.0,17.8439,17.8439,17.8439,17.8439,14400.0
2010-10-18 13:30:00,21.93,21.95,21.92,21.94,81800.0,17.8439,17.8602,17.8358,17.852,81800.0
2010-10-18 13:35:00,21.94,21.95,21.93,21.94,62400.0,17.852,17.8602,17.8439,17.852,62400.0
2010-10-18 13:40:00,21.93,21.95,21.93,21.93,47000.0,17.8439,17.8602,17.8439,17.8439,47000.0
2010-10-18 13:45:00,21.93,21.97,21.93,21.96,47200.0,17.8439,17.8764,17.8439,17.8683,47200.0
2010-10-18 13:50:00,21.96,21.96,21.93,21.93,88800.0,17.8683,17.8683,17.8439,17.8439,88800.0
2010-10-18 13:55:00,21.94,21.96,21.93,21.95,53600.0,17.852,17.8683,17.8439,17.8602,53600.0
2010-10-18 14:00:00,21.95,21.98,21.93,21.93,59600.0,17.8602,17.8846,17.8439,17.8439,59600.0
2010-10-18 14:05:00,21.93,21.96,21.92,21.95,78600.0,17.8439,17.8683,17.8358,17.8602,78600.0
2010-10-18 14:10:00,21.95,21.95,21.94,21.94,50600.0,17.8602,17.8602,17.852,17.852,50600.0
2010-10-18 14:15:00,21.95,21.97,21.95,21.96,44200.0,17.8602,17.8764,17.8602,17.8683,44200.0
2010-10-18 14:20:00,21.96,21.98,21.96,21.97,49600.0,17.8683,17.8846,17.8683,17.8764,49600.0
2010-10-18 14:25:00,21.97,21.99,21.97,21.98,45800.0,17.8764,17.8927,17.8764,17.8846,45800.0
2010-10-18 14:30:00,21.98,22.0,21.97,21.99,156400.0,17.8846,17.9008,17.8764,17.8927,156400.0
2010-10-18 14:35:00,21.99,22.0,21.98,21.98,30000.0,17.8927,17.9008,17.8846,17.8846,30000.0
2010-10-18 14:40:00,21.98,21.99,21.98,21.98,47000.0,17.8846,17.8927,17.8846,17.8846,47000.0
2010-10-18 14:45:00,21.98,22.0,21.98,22.0,77600.0,17.8846,17.9008,17.8846,17.9008,77600.0
2010-10-18 14:50:00,22.0,22.0,21.99,22.0,24200.0,17.9008,17.9008,17.8927,17.9008,24200.0
2010-10-18 14:55:00,22.0,22.0,21.99,22.0,237800.0,17.9008,17.9008,17.8927,17.9008,237800.0
2010-10-18 15:00:00,22.0,22.03,22.0,22.01,70800.0,17.9008,17.9253,17.9008,17.909,70800.0
2010-10-18 15:05:00,22.02,22.04,22.01,22.04,187800.0,17.9171,17.9334,17.909,17.9334,187800.0
2010-10-18 15:10:00,22.04,22.05,22.02,22.02,159200.0,17.9334,17.9415,17.9171,17.9171,159200.0
2010-10-18 15:15:00,22.02,22.02,22.0,22.0,194000.0,17.9171,17.9171,17.9008,17.9008,194000.0
2010-10-18 15:20:00,21.99,22.0,21.99,22.0,114400.0,17.8927,17.9008,17.8927,17.9008,114400.0
2010-10-18 15:25:00,22.0,22.01,22.0,22.0,67200.0,17.9008,17.909,17.9008,17.9008,67200.0
2010-10-18 15:30:00,22.0,22.01,22.0,22.0,98600.0,17.9008,17.909,17.9008,17.9008,98600.0
2010-10-18 15:35:00,22.01,22.03,22.0,22.01,155600.0,17.909,17.9253,17.9008,17.909,155600.0
2010-10-18 15:40:00,22.0,22.02,22.0,22.02,93000.0,17.9008,17.9171,17.9008,17.9171,93000.0
2010-10-18 15:45:00,22.02,22.02,22.0,22.01,218800.0,17.9171,17.9171,17.9008,17.909,218800.0
2010-10-18 15:50:00,22.01,22.01,21.99,22.0,154000.0,17.909,17.909,17.8927,17.9008,154000.0
2010-10-18 15:55:00,22.0,22.0,21.99,22.0,283200.0,17.9008,17.9008,17.8927,17.9008,283200.0
2010-10-19 09:30:00,21.75,21.75,21.61,21.68,414800.0,17.6974,17.6974,17.5835,17.6405,414800.0
2010-10-19 09:35:00,21.68,21.75,21.64,21.74,281000.0,17.6405,17.6974,17.6079,17.6893,281000.0
2010-10-19 09:40:00,21.74,21.75,21.67,21.67,194000.0,17.6893,17.6974,17.6323,17.6323,194000.0
2010-10-19 09:45:00,21.67,21.71,21.66,21.68,132000.0,17.6323,17.6649,17.6242,17.6405,132000.0
2010-10-19 09:50:00,21.67,21.68,21.58,21.59,395400.0,17.6323,17.6405,17.5591,17.5672,395400.0
2010-10-19 09:55:00,21.59,21.66,21.58,21.63,273800.0,17.5672,17.6242,17.5591,17.5998,273800.0
2010-10-19 10:00:00,21.63,21.68,21.6,21.66,584200.0,17.5998,17.6405,17.5754,17.6242,584200.0
2010-10-19 10:05:00,21.66,21.74,21.64,21.74,512800.0,17.6242,17.6893,17.6079,17.6893,512800.0
2010-10-19 10:10:00,21.74,21.8,21.74,21.78,499600.0,17.6893,17.7381,17.6893,17.7218,499600.0
2010-10-19 10:15:00,21.78,21.85,21.77,21.81,382000.0,17.7218,17.7788,17.7137,17.7462,382000.0
2010-10-19 10:20:00,21.81,21.82,21.76,21.77,189600.0,17.7462,17.7544,17.7056,17.7137,189600.0
2010-10-19 10:25:00,21.77,21.78,21.74,21.78,193000.0,17.7137,17.7218,17.6893,17.7218,193000.0
2010-10-19 10:30:00,21.78,21.8,21.75,21.77,212200.0,17.7218,17.7381,17.6974,17.7137,212200.0
2010-10-19 10:35:00,21.77,21.78,21.74,21.75,183200.0,17.7137,17.7218,17.6893,17.6974,183200.0
2010-10-19 10:40:00,21.75,21.75,21.7,21.7,97400.0,17.6974,17.6974,17.6567,17.6567,97400.0
2010-10-19 10:45:00,21.7,21.73,21.68,21.71,514000.0,17.6567,17.6812,17.6405,17.6649,514000.0
2010-10-19 10:50:00,21.71,21.74,21.7,21.71,173600.0,17.6649,17.6893,17.6567,17.6649,173600.0
2010-10-19 10:55:00,21.71,21.75,21.7,21.71,243600.0,17.6649,17.6974,17.6567,17.6649,243600.0
2010-10-19 11:00:00,21.71,21.72,21.69,21.72,228400.0,17.6649,17.673,17.6486,17.673,228400.0
2010-10-19 11:05:00,21.72,21.72,21.63,21.64,1059600.0,17.673,17.673,17.5998,17.6079,1059600.0
2010-10-19 11:10:00,21.64,21.65,21.62,21.64,346800.0,17.6079,17.6161,17.5917,17.6079,346800.0
2010-10-19 11:15:00,21.64,21.64,21.6,21.62,579200.0,17.6079,17.6079,17.5754,17.5917,579200.0
2010-10-19 11:20:00,21.62,21.62,21.57,21.57,250000.0,17.5917,17.5917,17.551,17.551,250000.0
2010-10-19 11:25:00,21.57,21.63,21.57,21.6,81800.0,17.551,17.5998,17.551,17.5754,81800.0
2010-10-19 11:30:00,21.6,21.64,21.6,21.64,79200.0,17.5754,17.6079,17.5754,17.6079,79200.0
2010-10-19 11:35:00,21.64,21.66,21.63,21.63,460400.0,17.6079,17.6242,17.5998,17.5998,460400.0
2010-10-19 11:40:00,21.63,21.67,21.63,21.67,79600.0,17.5998,17.6323,17.5998,17.6323,79600.0
2010-10-19 11:45:00,21.67,21.75,21.67,21.74,524000.0,17.6323,17.6974,17.6323,17.6893,524000.0
2010-10-19 11:50:00,21.73,21.73,21.71,21.71,100800.0,17.6812,17.6812,17.6649,17.6649,100800.0
2010-10-19 11:55:00,21.72,21.75,21.71,21.73,63200.0,17.673,17.6974,17.6649,17.6812,63200.0
2010-10-19 12:00:00,21.73,21.76,21.73,21.76,67000.0,17.6812,17.7056,17.6812,17.7056,67000.0
2010-10-19 12:05:00,21.76,21.76,21.75,21.75,335800.0,17.7056,17.7056,17.6974,17.6974,335800.0
2010-10-19 12:10:00,21.75,21.75,21.72,21.72,282800.0,17.6974,17.6974,17.673,17.673,282800.0
2010-10-19 12:15:00,21.73,21.74,21.72,21.72,45600.0,17.6812,17.6893,17.673,17.673,45600.0
2010-10-19 12:20:00,21.73,21.73,21.7,21.71,61200.0,17.6812,17.6812,17.6567,17.6649,61200.0
2010-10-19 12:25:00,21.71,21.71,21.69,21.69,38400.0,17.6649,17.6649,17.6486,17.6486,38400.0
2010-10-19 12:30:00,21.7,21.7,21.67,21.67,75400.0,17.6567,17.6567,17.6323,17.6323,75400.0
2010-10-19 12:35:00,21.67,21.68,21.64,21.64,320000.0,17.6323,17.6405,17.6079,17.6079,320000.0
2010-10-19 12:40:00,21.64,21.64,21.61,21.63,777400.0,17.6079,17.6079,17.5835,17.5998,777400.0
2010-10-19 12:45:00,21.62,21.62,21.6,21.61,224600.0,17.5917,17.5917,17.5754,17.5835,224600.0
2010-10-19 12:50:00,21.61,21.63,21.6,21.61,140000.0,17.5835,17.5998,17.5754,17.5835,140000.0
2010-10-19 12:55:00,21.61,21.66,21.61,21.65,125800.0,17.5835,17.6242,17.5835,17.6161,125800.0
2010-10-19 13:00:00,21.65,21.66,21.63,21.65,56800.0,17.6161,17.6242,17.5998,17.6161,56800.0
2010-10-19 13:05:00,21.66,21.66,21.63,21.65,148000.0,17.6242,17.6242,17.5998,17.6161,148000.0
2010-10-19 13:10:00,21.66,21.67,21.61,21.64,471200.0,17.6242,17.6323,17.5835,17.6079,471200.0
2010-10-19 13:15:00,21.64,21.64,21.61,21.63,69400.0,17.6079,17.6079,17.5835,17.5998,69400.0
2010-10-19 13:20:00,21.64,21.64,21.6,21.6,126600.0,17.6079,17.6079,17.5754,17.5754,126600.0
2010-10-19 13:25:00,21.6,21.6,21.56,21.56,572000.0,17.5754,17.5754,17.5428,17.5428,572000.0
2010-10-19 13:30:00,21.56,21.57,21.55,21.55,448400.0,17.5428,17.551,17.5347,17.5347,448400.0
2010-10-19 13:35:00,21.55,21.57,21.53,21.57,213600.0,17.5347,17.551,17.5184,17.551,213600.0
2010-10-19 13:40:00,21.57,21.57,21.56,21.56,130000.0,17.551,17.551,17.5428,17.5428,130000.0
2010-10-19 13:45:00,21.57,21.57,21.54,21.55,138000.0,17.551,17.551,17.5266,17.5347,138000.0
2010-10-19 13:50:00,21.55,21.55,21.49,21.5,592200.0,17.5347,17.5347,17.4859,17.494,592200.0
2010-10-19 13:55:00,21.5,21.5,21.46,21.48,341600.0,17.494,17.494,17.4615,17.4777,341600.0
2010-10-19 14:00:00,21.47,21.48,21.34,21.35,1096800.0,17.4696,17.4777,17.3638,17.372,1096800.0
2010-10-19 14:05:00,21.36,21.45,21.35,21.41,1122200.0,17.3801,17.4533,17.372,17.4208,1122200.0
2010-10-19 14:10:00,21.41,21.45,21.38,21.45,560000.0,17.4208,17.4533,17.3964,17.4533,560000.0
2010-10-19 14:15:00,21.45,21.5,21.43,21.47,583400.0,17.4533,17.494,17.4371,17.4696,583400.0
2010-10-19 14:20:00,21.48,21.5,21.43,21.43,448200.0,17.4777,17.494,17.4371,17.4371,448200.0
2010-10-19 14:25:00,21.43,21.45,21.37,21.4,769600.0,17.4371,17.4533,17.3882,17.4126,769600.0
2010-10-19 14:30:00,21.4,21.46,21.39,21.46,323600.0,17.4126,17.4615,17.4045,17.4615,323600.0
2010-10-19 14:35:00,21.46,21.47,21.42,21.43,452200.0,17.4615,17.4696,17.4289,17.4371,452200.0
2010-10-19 14:40:00,21.43,21.45,21.4,21.43,409600.0,17.4371,17.4533,17.4126,17.4371,409600.0
2010-10-19 14:45:00,21.43,21.5,21.43,21.48,580200.0,17.4371,17.494,17.4371,17.4777,580200.0
2010-10-19 14:50:00,21.48,21.5,21.47,21.5,451400.0,17.4777,17.494,17.4696,17.494,451400.0
2010-10-19 14:55:00,21.5,21.5,21.44,21.45,230800.0,17.494,17.494,17.4452,17.4533,230800.0
2010-10-19 15:00:00,21.45,21.47,21.42,21.44,178000.0,17.4533,17.4696,17.4289,17.4452,178000.0
2010-10-19 15:05:00,21.43,21.45,21.38,21.38,667400.0,17.4371,17.4533,17.3964,17.3964,667400.0
2010-10-19 15:10:00,21.38,21.41,21.35,21.36,354600.0,17.3964,17.4208,17.372,17.3801,354600.0
2010-10-19 15:15:00,21.36,21.4,21.35,21.38,341800.0,17.3801,17.4126,17.372,17.3964,341800.0
2010-10-19 15:20:00,21.38,21.39,21.36,21.36,343600.0,17.3964,17.4045,17.3801,17.3801,343600.0
2010-10-19 15:25:00,21.36,21.39,21.32,21.33,274400.0,17.3801,17.4045,17.3475,17.3557,274400.0
2010-10-19 15:30:00,21.33,21.35,21.31,21.33,343200.0,17.3557,17.372,17.3394,17.3557,343200.0
2010-10-19 15:35:00,21.33,21.36,21.33,21.36,226000.0,17.3557,17.3801,17.3557,17.3801,226000.0
2010-10-19 15:40:00,21.36,21.37,21.35,21.36,453200.0,17.3801,17.3882,17.372,17.3801,453200.0
2010-10-19 15:45:00,21.36,21.4,21.35,21.39,417400.0,17.3801,17.4126,17.372,17.4045,417400.0
2010-10-19 15:50:00,21.39,21.42,21.38,21.41,409800.0,17.4045,17.4289,17.3964,17.4208,409800.0
2010-10-19 15:55:00,21.42,21.45,21.41,21.42,1484600.0,17.4289,17.4533,17.4208,17.4289,1484600.0
2010-10-20 09:30:00,21.47,21.59,21.47,21.58,52400.0,17.4696,17.5672,17.4696,17.5591,52400.0
2010-10-20 09:35:00,21.58,21.6,21.52,21.54,174400.0,17.5591,17.5754,17.5103,17.5266,174400.0
2010-10-20 09:40:00,21.54,21.64,21.54,21.63,341400.0,17.5266,17.6079,17.5266,17.5998,341400.0
2010-10-20 09:45:00,21.64,21.65,21.59,21.63,533400.0,17.6079,17.6161,17.5672,17.5998,533400.0
2010-10-20 09:50:00,21.63,21.65,21.61,21.63,324000.0,17.5998,17.6161,17.5835,17.5998,324000.0
2010-10-20 09:55:00,21.6,21.63,21.57,21.58,167800.0,17.5754,17.5998,17.551,17.5591,167800.0
2010-10-20 10:00:00,21.58,21.58,21.55,21.56,171800.0,17.5591,17.5591,17.5347,17.5428,171800.0
2010-10-20 10:05:00,21.56,21.64,21.56,21.63,976000.0,17.5428,17.6079,17.5428,17.5998,976000.0
2010-10-20 10:10:00,21.62,21.63,21.5,21.56,691000.0,17.5917,17.5998,17.494,17.5428,691000.0
2010-10-20 10:15:00,21.56,21.57,21.51,21.52,208000.0,17.5428,17.551,17.5021,17.5103,208000.0
2010-10-20 10:20:00,21.52,21.54,21.5,21.52,371400.0,17.5103,17.5266,17.494,17.5103,371400.0
2010-10-20 10:25:00,21.52,21.56,21.52,21.54,222400.0,17.5103,17.5428,17.5103,17.5266,222400.0
2010-10-20 10:30:00,21.54,21.61,21.54,21.61,384200.0,17.5266,17.5835,17.5266,17.5835,384200.0
2010-10-20 10:35:00,21.61,21.64,21.56,21.56,105800.0,17.5835,17.6079,17.5428,17.5428,105800.0
2010-10-20 10:40:00,21.56,21.65,21.56,21.63,380600.0,17.5428,17.6161,17.5428,17.5998,380600.0
2010-10-20 10:45:00,21.63,21.7,21.63,21.68,455600.0,17.5998,17.6567,17.5998,17.6405,455600.0
2010-10-20 10:50:00,21.69,21.73,21.68,21.72,500800.0,17.6486,17.6812,17.6405,17.673,500800.0
2010-10-20 10:55:00,21.72,21.73,21.66,21.68,176000.0,17.673,17.6812,17.6242,17.6405,176000.0
2010-10-20 11:00:00,21.68,21.68,21.62,21.63,198600.0,17.6405,17.6405,17.5917,17.5998,198600.0
2010-10-20 11:05:00,21.63,21.69,21.63,21.67,361800.0,17.5998,17.6486,17.5998,17.6323,361800.0
2010-10-20 11:10:00,21.67,21.7,21.64,21.66,163600.0,17.6323,17.6567,17.6079,17.6242,163600.0
2010-10-20 11:15:00,21.66,21.67,21.63,21.66,61200.0,17.6242,17.6323,17.5998,17.6242,61200.0
2010-10-20 11:20:00,21.66,21.68,21.66,21.67,43000.0,17.6242,17.6405,17.6242,17.6323,43000.0
2010-10-20 11:25:00,21.67,21.7,21.66,21.69,282400.0,17.6323,17.6567,17.6242,17.6486,282400.0
2010-10-20 11:30:00,21.7,21.72,21.69,21.69,150400.0,17.6567,17.673,17.6486,17.6486,150400.0
2010-10-20 11:35:00,21.69,21.72,21.68,21.7,99000.0,17.6486,17.673,17.6405,17.6567,99000.0
2010-10-20 11:40:00,21.7,21.71,21.68,21.69,111400.0,17.6567,17.6649,17.6405,17.6486,111400.0
2010-10-20 11:45:00,21.69,21.71,21.68,21.7,154600.0,17.6486,17.6649,17.6405,17.6567,154600.0
2010-10-20 11:50:00,21.69,21.7,21.68,21.69,65000.0,17.6486,17.6567,17.6405,17.6486,65000.0
2010-10-20 11:55:00,21.69,21.7,21.65,21.65,80200.0,17.6486,17.6567,17.6161,17.6161,80200.0
2010-10-20 12:00:00,21.65,21.72,21.64,21.7,210800.0,17.6161,17.673,17.6079,17.6567,210800.0
2010-10-20 12:05:00,21.7,21.72,21.7,21.72,55000.0,17.6567,17.673,17.6567,17.673,55000.0
2010-10-20 12:10:00,21.71,21.74,21.7,21.71,292800.0,17.6649,17.6893,17.6567,17.6649,292800.0
2010-10-20 12:15:00,21.71,21.75,21.7,21.74,100200.0,17.6649,17.6974,17.6567,17.6893,100200.0
2010-10-20 12:20:00,21.73,21.75,21.72,21.73,39600.0,17.6812,17.6974,17.673,17.6812,39600.0
2010-10-20 12:25:00,21.74,21.74,21.72,21.73,55000.0,17.6893,17.6893,17.673,17.6812,55000.0
2010-10-20 12:30:00,21.73,21.73,21.71,21.71,112400.0,17.6812,17.6812,17.6649,17.6649,112400.0
2010-10-20 12:35:00,21.71,21.72,21.68,21.68,87800.0,17.6649,17.673,17.6405,17.6405,87800.0
2010-10-20 12:40:00,21.68,21.68,21.67,21.68,71200.0,17.6405,17.6405,17.6323,17.6405,71200.0
2010-10-20 12:45:00,21.67,21.69,21.67,21.68,74600.0,17.6323,17.6486,17.6323,17.6405,74600.0
2010-10-20 12:50:00,21.68,21.72,21.68,21.71,233800.0,17.6405,17.673,17.6405,17.6649,233800.0
2010-10-20 12:55:00,21.71,21.71,21.68,21.68,46200.0,17.6649,17.6649,17.6405,17.6405,46200.0
2010-10-20 13:00:00,21.68,21.72,21.68,21.71,98600.0,17.6405,17.673,17.6405,17.6649,98600.0
2010-10-20 13:05:00,21.71,21.73,21.71,21.71,36800.0,17.6649,17.6812,17.6649,17.6649,36800.0
2010-10-20 13:10:00,21.71,21.72,21.67,21.68,558800.0,17.6649,17.673,17.6323,17.6405,558800.0
2010-10-20 13:15:00,21.68,21.7,21.67,21.68,257600.0,17.6405,17.6567,17.6323,17.6405,257600.0
2010-10-20 13:20:00,21.68,21.71,21.68,21.7,81200.0,17.6405,17.6649,17.6405,17.6567,81200.0
2010-10-20 13:25:00,21.7,21.7,21.68,21.68,37000.0,17.6567,17.6567,17.6405,17.6405,37000.0
2010-10-20 13:30:00,21.68,21.69,21.67,21.68,142000.0,17.6405,17.6486,17.6323,17.6405,142000.0
2010-10-20 13:35:00,21.68,21.7,21.68,21.68,40000.0,17.6405,17.6567,17.6405,17.6405,40000.0
2010-10-20 13:40:00,21.68,21.68,21.65,21.65,209000.0,17.6405,17.6405,17.6161,17.6161,209000.0
2010-10-20 13:45:00,21.65,21.65,21.61,21.62,269400.0,17.6161,17.6161,17.5835,17.5917,269400.0
2010-10-20 13:50:00,21.62,21.67,21.62,21.67,228000.0,17.5917,17.6323,17.5917,17.6323,228000.0
2010-10-20 13:55:00,21.67,21.67,21.65,21.65,87600.0,17.6323,17.6323,17.6161,17.6161,87600.0
2010-10-20 14:00:00,21.65,21.69,21.61,21.61,165600.0,17.6161,17.6486,17.5835,17.5835,165600.0
2010-10-20 14:05:00,21.61,21.65,21.6,21.61,436200.0,17.5835,17.6161,17.5754,17.5835,436200.0
2010-10-20 14:10:00,21.61,21.66,21.61,21.63,161400.0,17.5835,17.6242,17.5835,17.5998,161400.0
2010-10-20 14:15:00,21.63,21.69,21.63,21.69,387600.0,17.5998,17.6486,17.5998,17.6486,387600.0
2010-10-20 14:20:00,21.69,21.7,21.68,21.68,310200.0,17.6486,17.6567,17.6405,17.6405,310200.0
2010-10-20 14:25:00,21.68,21.7,21.66,21.69,168000.0,17.6405,17.6567,17.6242,17.6486,168000.0
2010-10-20 14:30:00,21.69,21.71,21.69,21.7,171000.0,17.6486,17.6649,17.6486,17.6567,171000.0
2010-10-20 14:35:00,21.7,21.72,21.69,21.7,98400.0,17.6567,17.673,17.6486,17.6567,98400.0
2010-10-20 14:40:00,21.7,21.7,21.68,21.69,49800.0,17.6567,17.6567,17.6405,17.6486,49800.0
2010-10-20 14:45:00,21.69,21.7,21.64,21.65,114800.0,17.6486,17.6567,17.6079,17.6161,114800.0
2010-10-20 14:50:00,21.65,21.67,21.65,21.67,56400.0,17.6161,17.6323,17.6161,17.6323,56400.0
2010-10-20 14:55:00,21.67,21.68,21.64,21.68,139600.0,17.6323,17.6405,17.6079,17.6405,139600.0
2010-10-20 15:00:00,21.68,21.68,21.65,21.66,121800.0,17.6405,17.6405,17.6161,17.6242,121800.0
2010-10-20 15:05:00,21.66,21.66,21.63,21.64,306600.0,17.6242,17.6242,17.5998,17.6079,306600.0
2010-10-20 15:10:00,21.64,21.65,21.63,21.64,99200.0,17.6079,17.6161,17.5998,17.6079,99200.0
2010-10-20 15:15:00,21.64,21.68,21.64,21.66,72000.0,17.6079,17.6405,17.6079,17.6242,72000.0
2010-10-20 15:20:00,21.67,21.68,21.66,21.68,105800.0,17.6323,17.6405,17.6242,17.6405,105800.0
2010-10-20 15:25:00,21.68,21.7,21.67,21.7,50800.0,17.6405,17.6567,17.6323,17.6567,50800.0
2010-10-20 15:30:00,21.7,21.7,21.66,21.67,156200.0,17.6567,17.6567,17.6242,17.6323,156200.0
2010-10-20 15:35:00,21.67,21.67,21.59,21.63,415400.0,17.6323,17.6323,17.5672,17.5998,415400.0
2010-10-20 15:40:00,21.63,21.63,21.6,21.61,286000.0,17.5998,17.5998,17.5754,17.5835,286000.0
2010-10-20 15:45:00,21.61,21.66,21.61,21.64,419400.0,17.5835,17.6242,17.5835,17.6079,419400.0
2010-10-20 15:50:00,21.64,21.66,21.57,21.57,578600.0,17.6079,17.6242,17.551,17.551,578600.0
2010-10-20 15:55:00,21.57,21.61,21.57,21.61,737600.0,17.551,17.5835,17.551,17.5835,737600.0
2010-10-21 09:30:00,21.67,21.74,21.6,21.67,158400.0,17.6323,17.6893,17.5754,17.6323,158400.0
2010-10-21 09:35:00,21.66,21.74,21.65,21.73,498600.0,17.6242,17.6893,17.6161,17.6812,498600.0
2010-10-21 09:40:00,21.73,21.77,21.68,21.7,157800.0,17.6812,17.7137,17.6405,17.6567,157800.0
2010-10-21 09:45:00,21.7,21.71,21.67,21.71,301200.0,17.6567,17.6649,17.6323,17.6649,301200.0
2010-10-21 09:50:00,21.71,21.71,21.67,21.67,71000.0,17.6649,17.6649,17.6323,17.6323,71000.0
2010-10-21 09:55:00,21.67,21.72,21.67,21.71,178600.0,17.6323,17.673,17.6323,17.6649,178600.0
2010-10-21 10:00:00,21.71,21.72,21.64,21.71,655200.0,17.6649,17.673,17.6079,17.6649,655200.0
2010-10-21 10:05:00,21.71,21.81,21.69,21.8,299200.0,17.6649,17.7462,17.6486,17.7381,299200.0
2010-10-21 10:10:00,21.8,21.86,21.79,21.86,1217600.0,17.7381,17.7869,17.73,17.7869,1217600.0
2010-10-21 10:15:00,21.86,21.86,21.8,21.82,239000.0,17.7869,17.7869,17.7381,17.7544,239000.0
2010-10-21 10:20:00,21.82,21.84,21.8,21.84,180600.0,17.7544,17.7707,17.7381,17.7707,180600.0
2010-10-21 10:25:00,21.84,21.85,21.79,21.79,170400.0,17.7707,17.7788,17.73,17.73,170400.0
2010-10-21 10:30:00,21.79,21.83,21.79,21.81,173200.0,17.73,17.7625,17.73,17.7462,173200.0
2010-10-21 10:35:00,21.81,21.83,21.8,21.82,121800.0,17.7462,17.7625,17.7381,17.7544,121800.0
2010-10-21 10:40:00,21.82,21.84,21.81,21.83,93600.0,17.7544,17.7707,17.7462,17.7625,93600.0
2010-10-21 10:45:00,21.83,21.83,21.8,21.81,426000.0,17.7625,17.7625,17.7381,17.7462,426000.0
2010-10-21 10:50:00,21.82,21.84,21.81,21.83,117400.0,17.7544,17.7707,17.7462,17.7625,117400.0
2010-10-21 10:55:00,21.83,21.84,21.81,21.83,187200.0,17.7625,17.7707,17.7462,17.7625,187200.0
2010-10-21 11:00:00,21.83,21.83,21.82,21.82,50400.0,17.7625,17.7625,17.7544,17.7544,50400.0
2010-10-21 11:05:00,21.82,21.85,21.81,21.83,100800.0,17.7544,17.7788,17.7462,17.7625,100800.0
2010-10-21 11:10:00,21.83,21.83,21.75,21.77,486200.0,17.7625,17.7625,17.6974,17.7137,486200.0
2010-10-21 11:15:00,21.76,21.77,21.71,21.73,476200.0,17.7056,17.7137,17.6649,17.6812,476200.0
2010-10-21 11:20:00,21.72,21.75,21.7,21.7,306000.0,17.673,17.6974,17.6567,17.6567,306000.0
2010-10-21 11:25:00,21.7,21.7,21.63,21.68,427600.0,17.6567,17.6567,17.5998,17.6405,427600.0
2010-10-21 11:30:00,21.67,21.68,21.67,21.68,153200.0,17.6323,17.6405,17.6323,17.6405,153200.0
2010-10-21 11:35:00,21.68,21.7,21.58,21.59,174600.0,17.6405,17.6567,17.5591,17.5672,174600.0
2010-10-21 11:40:00,21.59,21.61,21.56,21.59,542000.0,17.5672,17.5835,17.5428,17.5672,542000.0
2010-10-21 11:45:00,21.59,21.63,21.59,21.63,1188000.0,17.5672,17.5998,17.5672,17.5998,1188000.0
2010-10-21 11:50:00,21.63,21.64,21.59,21.61,264200.0,17.5998,17.6079,17.5672,17.5835,264200.0
2010-10-21 11:55:00,21.61,21.7,21.61,21.68,325000.0,17.5835,17.6567,17.5835,17.6405,325000.0
2010-10-21 12:00:00,21.68,21.68,21.62,21.63,115400.0,17.6405,17.6405,17.5917,17.5998,115400.0
2010-10-21 12:05:00,21.63,21.65,21.6,21.62,97800.0,17.5998,17.6161,17.5754,17.5917,97800.0
2010-10-21 12:10:00,21.62,21.65,21.61,21.63,122200.0,17.5917,17.6161,17.5835,17.5998,122200.0
2010-10-21 12:15:00,21.63,21.65,21.61,21.65,99600.0,17.5998,17.6161,17.5835,17.6161,99600.0
2010-10-21 12:20:00,21.64,21.66,21.64,21.65,673000.0,17.6079,17.6242,17.6079,17.6161,673000.0
2010-10-21 12:25:00,21.65,21.67,21.64,21.67,70800.0,17.6161,17.6323,17.6079,17.6323,70800.0
2010-10-21 12:30:00,21.67,21.67,21.62,21.62,125400.0,17.6323,17.6323,17.5917,17.5917,125400.0
2010-10-21 12:35:00,21.62,21.62,21.54,21.55,404000.0,17.5917,17.5917,17.5266,17.5347,404000.0
2010-10-21 12:40:00,21.55,21.55,21.53,21.53,214600.0,17.5347,17.5347,17.5184,17.5184,214600.0
2010-10-21 12:45:00,21.53,21.54,21.49,21.54,294200.0,17.5184,17.5266,17.4859,17.5266,294200.0
2010-10-21 12:50:00,21.53,21.54,21.52,21.52,97800.0,17.5184,17.5266,17.5103,17.5103,97800.0
2010-10-21 12:55:00,21.52,21.55,21.52,21.55,203000.0,17.5103,17.5347,17.5103,17.5347,203000.0
2010-10-21 13:00:00,21.55,21.59,21.54,21.59,283800.0,17.5347,17.5672,17.5266,17.5672,283800.0
2010-10-21 13:05:00,21.59,21.59,21.55,21.55,53200.0,17.5672,17.5672,17.5347,17.5347,53200.0
2010-10-21 13:10:00,21.55,21.57,21.55,21.56,99200.0,17.5347,17.551,17.5347,17.5428,99200.0
2010-10-21 13:15:00,21.56,21.56,21.53,21.55,97800.0,17.5428,17.5428,17.5184,17.5347,97800.0
2010-10-21 13:20:00,21.55,21.56,21.53,21.54,133600.0,17.5347,17.5428,17.5184,17.5266,133600.0
2010-10-21 13:25:00,21.53,21.54,21.53,21.53,70200.0,17.5184,17.5266,17.5184,17.5184,70200.0
2010-10-21 13:30:00,21.54,21.54,21.49,21.5,173600.0,17.5266,17.5266,17.4859,17.494,173600.0
2010-10-21 13:35:00,21.5,21.52,21.5,21.51,321000.0,17.494,17.5103,17.494,17.5021,321000.0
2010-10-21 13:40:00,21.51,21.53,21.48,21.48,394400.0,17.5021,17.5184,17.4777,17.4777,394400.0
2010-10-21 13:45:00,21.48,21.48,21.41,21.42,298800.0,17.4777,17.4777,17.4208,17.4289,298800.0
2010-10-21 13:50:00,21.42,21.43,21.34,21.37,652600.0,17.4289,17.4371,17.3638,17.3882,652600.0
2010-10-21 13:55:00,21.37,21.37,21.32,21.33,278000.0,17.3882,17.3882,17.3475,17.3557,278000.0
2010-10-21 14:00:00,21.33,21.36,21.3,21.36,979400.0,17.3557,17.3801,17.3313,17.3801,979400.0
2010-10-21 14:05:00,21.35,21.38,21.33,21.38,627800.0,17.372,17.3964,17.3557,17.3964,627800.0
2010-10-21 14:10:00,21.38,21.4,21.36,21.38,485400.0,17.3964,17.4126,17.3801,17.3964,485400.0
2010-10-21 14:15:00,21.38,21.4,21.36,21.4,247000.0,17.3964,17.4126,17.3801,17.4126,247000.0
2010-10-21 14:20:00,21.4,21.41,21.36,21.36,103600.0,17.4126,17.4208,17.3801,17.3801,103600.0
2010-10-21 14:25:00,21.36,21.4,21.36,21.4,155400.0,17.3801,17.4126,17.3801,17.4126,155400.0
2010-10-21 14:30:00,21.4,21.41,21.39,21.4,277200.0,17.4126,17.4208,17.4045,17.4126,277200.0
2010-10-21 14:35:00,21.4,21.4,21.39,21.4,106000.0,17.4126,17.4126,17.4045,17.4126,106000.0
2010-10-21 14:40:00,21.4,21.42,21.39,21.42,262600.0,17.4126,17.4289,17.4045,17.4289,262600.0
2010-10-21 14:45:00,21.42,21.42,21.4,21.41,92600.0,17.4289,17.4289,17.4126,17.4208,92600.0
2010-10-21 14:50:00,21.41,21.43,21.4,21.43,406000.0,17.4208,17.4371,17.4126,17.4371,406000.0
2010-10-21 14:55:00,21.43,21.45,21.42,21.43,308200.0,17.4371,17.4533,17.4289,17.4371,308200.0
2010-10-21 15:00:00,21.43,21.45,21.42,21.43,638000.0,17.4371,17.4533,17.4289,17.4371,638000.0
2010-10-21 15:05:00,21.44,21.44,21.42,21.43,240000.0,17.4452,17.4452,17.4289,17.4371,240000.0
2010-10-21 15:10:00,21.43,21.45,21.42,21.45,701400.0,17.4371,17.4533,17.4289,17.4533,701400.0
2010-10-21 15:15:00,21.44,21.52,21.44,21.5,820600.0,17.4452,17.5103,17.4452,17.494,820600.0
2010-10-21 15:20:00,21.5,21.54,21.49,21.54,516400.0,17.494,17.5266,17.4859,17.5266,516400.0
2010-10-21 15:25:00,21.54,21.55,21.5,21.52,423400.0,17.5266,17.5347,17.494,17.5103,423400.0
2010-10-21 15:30:00,21.52,21.54,21.48,21.48,400200.0,17.5103,17.5266,17.4777,17.4777,400200.0
2010-10-21 15:35:00,21.49,21.51,21.48,21.5,210000.0,17.4859,17.5021,17.4777,17.494,210000.0
2010-10-21 15:40:00,21.5,21.5,21.46,21.48,451000.0,17.494,17.494,17.4615,17.4777,451000.0
2010-10-21 15:45:00,21.48,21.49,21.45,21.49,488400.0,17.4777,17.4859,17.4533,17.4859,488400.0
2010-10-21 15:50:00,21.49,21.49,21.46,21.49,482200.0,17.4859,17.4859,17.4615,17.4859,482200.0
2010-10-21 15:55:00,21.49,21.5,21.48,21.5,543200.0,17.4859,17.494,17.4777,17.494,543200.0
2010-10-22 09:30:00,21.53,21.54,21.46,21.49,240600.0,17.5184,17.5266,17.4615,17.4859,240600.0
2010-10-22 09:35:00,21.48,21.59,21.46,21.59,537400.0,17.4777,17.5672,17.4615,17.5672,537400.0
2010-10-22 09:40:00,21.58,21.65,21.57,21.61,369400.0,17.5591,17.6161,17.551,17.5835,369400.0
2010-10-22 09:45:00,21.62,21.66,21.59,21.6,311000.0,17.5917,17.6242,17.5672,17.5754,311000.0
2010-10-22 09:50:00,21.6,21.61,21.57,21.57,128400.0,17.5754,17.5835,17.551,17.551,128400.0
2010-10-22 09:55:00,21.57,21.59,21.49,21.5,618600.0,17.551,17.5672,17.4859,17.494,618600.0
2010-10-22 10:00:00,21.51,21.51,21.49,21.5,307800.0,17.5021,17.5021,17.4859,17.494,307800.0
2010-10-22 10:05:00,21.5,21.52,21.49,21.51,140200.0,17.494,17.5103,17.4859,17.5021,140200.0
2010-10-22 10:10:00,21.52,21.53,21.48,21.53,247200.0,17.5103,17.5184,17.4777,17.5184,247200.0
2010-10-22 10:15:00,21.53,21.57,21.53,21.56,434800.0,17.5184,17.551,17.5184,17.5428,434800.0
2010-10-22 10:20:00,21.56,21.56,21.52,21.54,132800.0,17.5428,17.5428,17.5103,17.5266,132800.0
2010-10-22 10:25:00,21.54,21.59,21.53,21.59,51800.0,17.5266,17.5672,17.5184,17.5672,51800.0
2010-10-22 10:30:00,21.59,21.61,21.59,21.61,166400.0,17.5672,17.5835,17.5672,17.5835,166400.0
2010-10-22 10:35:00,21.61,21.61,21.6,21.6,57800.0,17.5835,17.5835,17.5754,17.5754,57800.0
2010-10-22 10:40:00,21.6,21.6,21.57,21.59,233600.0,17.5754,17.5754,17.551,17.5672,233600.0
2010-10-22 10:45:00,21.59,21.64,21.59,21.63,133000.0,17.5672,17.6079,17.5672,17.5998,133000.0
2010-10-22 10:50:00,21.63,21.67,21.63,21.66,475400.0,17.5998,17.6323,17.5998,17.6242,475400.0
2010-10-22 10:55:00,21.66,21.68,21.66,21.66,404200.0,17.6242,17.6405,17.6242,17.6242,404200.0
2010-10-22 11:00:00,21.66,21.66,21.63,21.65,371200.0,17.6242,17.6242,17.5998,17.6161,371200.0
2010-10-22 11:05:00,21.66,21.66,21.6,21.61,248000.0,17.6242,17.6242,17.5754,17.5835,248000.0
2010-10-22 11:10:00,21.61,21.62,21.6,21.6,118200.0,17.5835,17.5917,17.5754,17.5754,118200.0
2010-10-22 11:15:00,21.59,21.6,21.58,21.6,93600.0,17.5672,17.5754,17.5591,17.5754,93600.0
2010-10-22 11:20:00,21.6,21.61,21.59,21.59,112000.0,17.5754,17.5835,17.5672,17.5672,112000.0
2010-10-22 11:25:00,21.59,21.59,21.58,21.59,69800.0,17.5672,17.5672,17.5591,17.5672,69800.0
2010-10-22 11:30:00,21.59,21.63,21.59,21.63,246800.0,17.5672,17.5998,17.5672,17.5998,246800.0
2010-10-22 11:35:00,21.63,21.68,21.63,21.68,191800.0,17.5998,17.6405,17.5998,17.6405,191800.0
2010-10-22 11:40:00,21.68,21.68,21.66,21.66,407000.0,17.6405,17.6405,17.6242,17.6242,407000.0
2010-10-22 11:45:00,21.66,21.66,21.61,21.61,302200.0,17.6242,17.6242,17.5835,17.5835,302200.0
2010-10-22 11:50:00,21.61,21.64,21.6,21.63,83200.0,17.5835,17.6079,17.5754,17.5998,83200.0
2010-10-22 11:55:00,21.63,21.64,21.62,21.62,61800.0,17.5998,17.6079,17.5917,17.5917,61800.0
2010-10-22 12:00:00,21.62,21.63,21.61,21.62,83800.0,17.5917,17.5998,17.5835,17.5917,83800.0
2010-10-22 12:05:00,21.63,21.66,21.62,21.65,71200.0,17.5998,17.6242,17.5917,17.6161,71200.0
2010-10-22 12:10:00,21.65,21.66,21.63,21.63,56200.0,17.6161,17.6242,17.5998,17.5998,56200.0
2010-10-22 12:15:00,21.64,21.64,21.63,21.64,119200.0,17.6079,17.6079,17.5998,17.6079,119200.0
2010-10-22 12:20:00,21.64,21.66,21.64,21.66,70800.0,17.6079,17.6242,17.6079,17.6242,70800.0
2010-10-22 12:25:00,21.66,21.68,21.65,21.68,61400.0,17.6242,17.6405,17.6161,17.6405,61400.0
2010-10-22 12:30:00,21.68,21.7,21.68,21.68,34800.0,17.6405,17.6567,17.6405,17.6405,34800.0
2010-10-22 12:35:00,21.68,21.68,21.65,21.65,79200.0,17.6405,17.6405,17.6161,17.6161,79200.0
2010-10-22 12:40:00,21.65,21.67,21.65,21.67,69000.0,17.6161,17.6323,17.6161,17.6323,69000.0
2010-10-22 12:45:00,21.67,21.69,21.67,21.68,108200.0,17.6323,17.6486,17.6323,17.6405,108200.0
2010-10-22 12:50:00,21.68,21.68,21.66,21.66,193800.0,17.6405,17.6405,17.6242,17.6242,193800.0
2010-10-22 12:55:00,21.66,21.66,21.65,21.66,113400.0,17.6242,17.6242,17.6161,17.6242,113400.0
2010-10-22 13:00:00,21.67,21.67,21.64,21.65,154800.0,17.6323,17.6323,17.6079,17.6161,154800.0
2010-10-22 13:05:00,21.65,21.67,21.65,21.67,30400.0,17.6161,17.6323,17.6161,17.6323,30400.0
2010-10-22 13:10:00,21.67,21.67,21.66,21.67,19200.0,17.6323,17.6323,17.6242,17.6323,19200.0
2010-10-22 13:15:00,21.67,21.69,21.67,21.68,72600.0,17.6323,17.6486,17.6323,17.6405,72600.0
2010-10-22 13:20:00,21.68,21.68,21.66,21.66,288400.0,17.6405,17.6405,17.6242,17.6242,288400.0
2010-10-22 13:25:00,21.66,21.69,21.64,21.64,495000.0,17.6242,17.6486,17.6079,17.6079,495000.0
2010-10-22 13:30:00,21.64,21.64,21.61,21.62,594400.0,17.6079,17.6079,17.5835,17.5917,594400.0
2010-10-22 13:35:00,21.61,21.63,21.61,21.62,439400.0,17.5835,17.5998,17.5835,17.5917,439400.0
2010-10-22 13:40:00,21.62,21.64,21.61,21.63,135200.0,17.5917,17.6079,17.5835,17.5998,135200.0
2010-10-22 13:45:00,21.63,21.63,21.63,21.63,8600.0,17.5998,17.5998,17.5998,17.5998,8600.0
2010-10-22 13:50:00,21.63,21.63,21.61,21.62,77800.0,17.5998,17.5998,17.5835,17.5917,77800.0
2010-10-22 13:55:00,21.63,21.63,21.62,21.62,36000.0,17.5998,17.5998,17.5917,17.5917,36000.0
2010-10-22 14:00:00,21.62,21.63,21.61,21.61,69400.0,17.5917,17.5998,17.5835,17.5835,69400.0
2010-10-22 14:05:00,21.62,21.64,21.62,21.64,31000.0,17.5917,17.6079,17.5917,17.6079,31000.0
2010-10-22 14:10:00,21.64,21.66,21.64,21.66,184800.0,17.6079,17.6242,17.6079,17.6242,184800.0
2010-10-22 14:15:00,21.66,21.68,21.66,21.67,161400.0,17.6242,17.6405,17.6242,17.6323,161400.0
2010-10-22 14:20:00,21.67,21.67,21.66,21.67,37800.0,17.6323,17.6323,17.6242,17.6323,37800.0
2010-10-22 14:25:00,21.66,21.69,21.66,21.68,76800.0,17.6242,17.6486,17.6242,17.6405,76800.0
2010-10-22 14:30:00,21.68,21.68,21.65,21.66,171000.0,17.6405,17.6405,17.6161,17.6242,171000.0
2010-10-22 14:35:00,21.66,21.68,21.63,21.63,173000.0,17.6242,17.6405,17.5998,17.5998,173000.0
2010-10-22 14:40:00,21.64,21.65,21.63,21.65,142000.0,17.6079,17.6161,17.5998,17.6161,142000.0
2010-10-22 14:45:00,21.65,21.66,21.64,21.65,106200.0,17.6161,17.6242,17.6079,17.6161,106200.0
2010-10-22 14:50:00,21.65,21.66,21.64,21.64,155400.0,17.6161,17.6242,17.6079,17.6079,155400.0
2010-10-22 14:55:00,21.64,21.66,21.64,21.64,71800.0,17.6079,17.6242,17.6079,17.6079,71800.0
2010-10-22 15:00:00,21.64,21.66,21.64,21.65,382800.0,17.6079,17.6242,17.6079,17.6161,382800.0
2010-10-22 15:05:00,21.65,21.68,21.64,21.65,262200.0,17.6161,17.6405,17.6079,17.6161,262200.0
2010-10-22 15:10:00,21.65,21.66,21.64,21.64,95800.0,17.6161,17.6242,17.6079,17.6079,95800.0
2010-10-22 15:15:00,21.65,21.65,21.64,21.65,70800.0,17.6161,17.6161,17.6079,17.6161,70800.0
2010-10-22 15:20:00,21.66,21.67,21.65,21.65,183800.0,17.6242,17.6323,17.6161,17.6161,183800.0
2010-10-22 15:25:00,21.65,21.67,21.65,21.65,147600.0,17.6161,17.6323,17.6161,17.6161,147600.0
2010-10-22 15:30:00,21.65,21.65,21.64,21.65,124400.0,17.6161,17.6161,17.6079,17.6161,124400.0
2010-10-22 15:35:00,21.65,21.67,21.65,21.65,323000.0,17.6161,17.6323,17.6161,17.6161,323000.0
2010-10-22 15:40:00,21.65,21.65,21.63,21.64,336400.0,17.6161,17.6161,17.5998,17.6079,336400.0
2010-10-22 15:45:00,21.65,21.67,21.65,21.65,307400.0,17.6161,17.6323,17.6161,17.6161,307400.0
2010-10-22 15:50:00,21.65,21.67,21.65,21.65,444000.0,17.6161,17.6323,17.6161,17.6161,444000.0
2010-10-22 15:55:00,21.65,21.67,21.63,21.66,695200.0,17.6161,17.6323,17.5998,17.6242,695200.0
2010-10-25 09:30:00,21.8,21.86,21.8,21.85,96800.0,17.7381,17.7869,17.7381,17.7788,96800.0
2010-10-25 09:35:00,21.86,21.91,21.86,21.89,309600.0,17.7869,17.8276,17.7869,17.8113,309600.0
2010-10-25 09:40:00,21.89,21.98,21.89,21.97,587400.0,17.8113,17.8846,17.8113,17.8764,587400.0
2010-10-25 09:45:00,21.96,21.97,21.91,21.92,91400.0,17.8683,17.8764,17.8276,17.8358,91400.0
2010-10-25 09:50:00,21.93,22.0,21.92,21.99,228600.0,17.8439,17.9008,17.8358,17.8927,228600.0
2010-10-25 09:55:00,21.99,22.04,21.99,22.02,413800.0,17.8927,17.9334,17.8927,17.9171,413800.0
2010-10-25 10:00:00,22.02,22.08,21.99,22.02,767200.0,17.9171,17.9659,17.8927,17.9171,767200.0
2010-10-25 10:05:00,22.03,22.08,21.98,21.99,532400.0,17.9253,17.9659,17.8846,17.8927,532400.0
2010-10-25 10:10:00,21.98,22.02,21.98,22.0,250600.0,17.8846,17.9171,17.8846,17.9008,250600.0
2010-10-25 10:15:00,22.0,22.01,21.98,21.98,98600.0,17.9008,17.909,17.8846,17.8846,98600.0
2010-10-25 10:20:00,21.98,21.99,21.97,21.97,42400.0,17.8846,17.8927,17.8764,17.8764,42400.0
2010-10-25 10:25:00,21.97,22.0,21.97,21.97,40600.0,17.8764,17.9008,17.8764,17.8764,40600.0
2010-10-25 10:30:00,21.97,21.99,21.91,21.91,611800.0,17.8764,17.8927,17.8276,17.8276,611800.0
2010-10-25 10:35:00,21.91,21.91,21.83,21.86,532000.0,17.8276,17.8276,17.7625,17.7869,532000.0
2010-10-25 10:40:00,21.87,21.88,21.79,21.85,326200.0,17.7951,17.8032,17.73,17.7788,326200.0
2010-10-25 10:45:00,21.85,21.91,21.85,21.91,334600.0,17.7788,17.8276,17.7788,17.8276,334600.0
2010-10-25 10:50:00,21.9,21.9,21.85,21.88,175200.0,17.8195,17.8195,17.7788,17.8032,175200.0
2010-10-25 10:55:00,21.88,21.91,21.87,21.88,402400.0,17.8032,17.8276,17.7951,17.8032,402400.0
2010-10-25 11:00:00,21.88,21.89,21.85,21.85,111200.0,17.8032,17.8113,17.7788,17.7788,111200.0
2010-10-25 11:05:00,21.85,21.88,21.83,21.88,119800.0,17.7788,17.8032,17.7625,17.8032,119800.0
2010-10-25 11:10:00,21.87,21.88,21.86,21.87,141200.0,17.7951,17.8032,17.7869,17.7951,141200.0
2010-10-25 11:15:00,21.86,21.9,21.83,21.89,131800.0,17.7869,17.8195,17.7625,17.8113,131800.0
2010-10-25 11:20:00,21.89,21.9,21.88,21.88,89800.0,17.8113,17.8195,17.8032,17.8032,89800.0
2010-10-25 11:25:00,21.88,21.9,21.86,21.9,69400.0,17.8032,17.8195,17.7869,17.8195,69400.0
2010-10-25 11:30:00,21.9,21.93,21.9,21.92,259800.0,17.8195,17.8439,17.8195,17.8358,259800.0
2010-10-25 11:35:00,21.92,21.92,21.89,21.9,20600.0,17.8358,17.8358,17.8113,17.8195,20600.0
2010-10-25 11:40:00,21.89,21.91,21.88,21.91,37000.0,17.8113,17.8276,17.8032,17.8276,37000.0
2010-10-25 11:45:00,21.91,21.92,21.91,21.92,23800.0,17.8276,17.8358,17.8276,17.8358,23800.0
2010-10-25 11:50:00,21.92,21.92,21.9,21.9,23600.0,17.8358,17.8358,17.8195,17.8195,23600.0
2010-10-25 11:55:00,21.89,21.92,21.89,21.91,83600.0,17.8113,17.8358,17.8113,17.8276,83600.0
2010-10-25 12:00:00,21.91,21.92,21.89,21.9,30800.0,17.8276,17.8358,17.8113,17.8195,30800.0
2010-10-25 12:05:00,21.9,21.9,21.88,21.89,40800.0,17.8195,17.8195,17.8032,17.8113,40800.0
2010-10-25 12:10:00,21.89,21.9,21.89,21.89,19000.0,17.8113,17.8195,17.8113,17.8113,19000.0
2010-10-25 12:15:00,21.89,21.9,21.86,21.86,53800.0,17.8113,17.8195,17.7869,17.7869,53800.0
2010-10-25 12:20:00,21.86,21.88,21.81,21.82,491600.0,17.7869,17.8032,17.7462,17.7544,491600.0
2010-10-25 12:25:00,21.81,21.83,21.8,21.83,104000.0,17.7462,17.7625,17.7381,17.7625,104000.0
2010-10-25 12:30:00,21.83,21.83,21.81,21.82,59600.0,17.7625,17.7625,17.7462,17.7544,59600.0
2010-10-25 12:35:00,21.82,21.85,21.81,21.84,49800.0,17.7544,17.7788,17.7462,17.7707,49800.0
2010-10-25 12:40:00,21.84,21.85,21.84,21.84,153600.0,17.7707,17.7788,17.7707,17.7707,153600.0
2010-10-25 12:45:00,21.85,21.88,21.85,21.86,254600.0,17.7788,17.8032,17.7788,17.7869,254600.0
2010-10-25 12:50:00,21.86,21.86,21.85,21.85,15800.0,17.7869,17.7869,17.7788,17.7788,15800.0
2010-10-25 12:55:00,21.86,21.88,21.86,21.86,210000.0,17.7869,17.8032,17.7869,17.7869,210000.0
2010-10-25 13:00:00,21.86,21.89,21.85,21.88,253000.0,17.7869,17.8113,17.7788,17.8032,253000.0
2010-10-25 13:05:00,21.88,21.9,21.88,21.89,252000.0,17.8032,17.8195,17.8032,17.8113,252000.0
2010-10-25 13:10:00,21.89,21.89,21.88,21.88,11600.0,17.8113,17.8113,17.8032,17.8032,11600.0
2010-10-25 13:15:00,21.88,21.9,21.87,21.89,122200.0,17.8032,17.8195,17.7951,17.8113,122200.0
2010-10-25 13:20:00,21.89,21.9,21.88,21.89,53400.0,17.8113,17.8195,17.8032,17.8113,53400.0
2010-10-25 13:25:00,21.9,21.91,21.89,21.91,85800.0,17.8195,17.8276,17.8113,17.8276,85800.0
2010-10-25 13:30:00,21.91,21.92,21.9,21.9,32200.0,17.8276,17.8358,17.8195,17.8195,32200.0
2010-10-25 13:35:00,21.89,21.91,21.89,21.9,18600.0,17.8113,17.8276,17.8113,17.8195,18600.0
2010-10-25 13:40:00,21.91,21.91,21.9,21.91,44000.0,17.8276,17.8276,17.8195,17.8276,44000.0
2010-10-25 13:45:00,21.91,21.91,21.9,21.9,49400.0,17.8276,17.8276,17.8195,17.8195,49400.0
2010-10-25 13:50:00,21.9,21.9,21.88,21.89,58600.0,17.8195,17.8195,17.8032,17.8113,58600.0
2010-10-25 13:55:00,21.89,21.89,21.88,21.89,71200.0,17.8113,17.8113,17.8032,17.8113,71200.0
2010-10-25 14:00:00,21.89,21.89,21.88,21.88,68400.0,17.8113,17.8113,17.8032,17.8032,68400.0
2010-10-25 14:05:00,21.89,21.9,21.88,21.9,29800.0,17.8113,17.8195,17.8032,17.8195,29800.0
2010-10-25 14:10:00,21.9,21.91,21.89,21.89,56400.0,17.8195,17.8276,17.8113,17.8113,56400.0
2010-10-25 14:15:00,21.89,21.9,21.88,21.89,42200.0,17.8113,17.8195,17.8032,17.8113,42200.0
2010-10-25 14:20:00,21.88,21.9,21.88,21.89,29000.0,17.8032,17.8195,17.8032,17.8113,29000.0
2010-10-25 14:25:00,21.9,21.9,21.89,21.89,30000.0,17.8195,17.8195,17.8113,17.8113,30000.0
2010-10-25 14:30:00,21.89,21.91,21.88,21.88,73000.0,17.8113,17.8276,17.8032,17.8032,73000.0
2010-10-25 14:35:00,21.88,21.88,21.83,21.86,152800.0,17.8032,17.8032,17.7625,17.7869,152800.0
2010-10-25 14:40:00,21.86,21.86,21.83,21.85,297800.0,17.7869,17.7869,17.7625,17.7788,297800.0
2010-10-25 14:45:00,21.85,21.86,21.85,21.85,111200.0,17.7788,17.7869,17.7788,17.7788,111200.0
2010-10-25 14:50:00,21.85,21.87,21.85,21.87,126600.0,17.7788,17.7951,17.7788,17.7951,126600.0
2010-10-25 14:55:00,21.86,21.86,21.86,21.86,41200.0,17.7869,17.7869,17.7869,17.7869,41200.0
2010-10-25 15:00:00,21.86,21.88,21.86,21.88,155400.0,17.7869,17.8032,17.7869,17.8032,155400.0
2010-10-25 15:05:00,21.87,21.88,21.86,21.87,58400.0,17.7951,17.8032,17.7869,17.7951,58400.0
2010-10-25 15:10:00,21.87,21.88,21.86,21.86,49800.0,17.7951,17.8032,17.7869,17.7869,49800.0
2010-10-25 15:15:00,21.86,21.88,21.86,21.87,44400.0,17.7869,17.8032,17.7869,17.7951,44400.0
2010-10-25 15:20:00,21.86,21.91,21.86,21.9,138800.0,17.7869,17.8276,17.7869,17.8195,138800.0
2010-10-25 15:25:00,21.9,21.92,21.9,21.92,84600.0,17.8195,17.8358,17.8195,17.8358,84600.0
2010-10-25 15:30:00,21.91,21.92,21.9,21.91,88800.0,17.8276,17.8358,17.8195,17.8276,88800.0
2010-10-25 15:35:00,21.9,21.91,21.86,21.86,137600.0,17.8195,17.8276,17.7869,17.7869,137600.0
2010-10-25 15:40:00,21.86,21.89,21.84,21.86,482200.0,17.7869,17.8113,17.7707,17.7869,482200.0
2010-10-25 15:45:00,21.86,21.86,21.79,21.81,420200.0,17.7869,17.7869,17.73,17.7462,420200.0
2010-10-25 15:50:00,21.81,21.83,21.79,21.82,508200.0,17.7462,17.7625,17.73,17.7544,508200.0
2010-10-25 15:55:00,21.82,21.83,21.79,21.8,1218600.0,17.7544,17.7625,17.73,17.7381,1218600.0
2010-10-26 09:30:00,21.7,21.75,21.62,21.62,646600.0,17.6567,17.6974,17.5917,17.5917,646600.0
2010-10-26 09:35:00,21.62,21.69,21.57,21.67,943800.0,17.5917,17.6486,17.551,17.6323,943800.0
2010-10-26 09:40:00,21.67,21.75,21.64,21.73,427400.0,17.6323,17.6974,17.6079,17.6812,427400.0
2010-10-26 09:45:00,21.73,21.79,21.72,21.79,242800.0,17.6812,17.73,17.673,17.73,242800.0
2010-10-26 09:50:00,21.78,21.79,21.75,21.76,166200.0,17.7218,17.73,17.6974,17.7056,166200.0
2010-10-26 09:55:00,21.76,21.78,21.75,21.78,33000.0,17.7056,17.7218,17.6974,17.7218,33000.0
2010-10-26 10:00:00,21.78,21.95,21.78,21.91,1391600.0,17.7218,17.8602,17.7218,17.8276,1391600.0
2010-10-26 10:05:00,21.91,21.94,21.89,21.91,401800.0,17.8276,17.852,17.8113,17.8276,401800.0
2010-10-26 10:10:00,21.91,21.96,21.89,21.95,492200.0,17.8276,17.8683,17.8113,17.8602,492200.0
2010-10-26 10:15:00,21.96,22.04,21.95,22.02,802400.0,17.8683,17.9334,17.8602,17.9171,802400.0
2010-10-26 10:20:00,22.01,22.05,22.01,22.03,417600.0,17.909,17.9415,17.909,17.9253,417600.0
2010-10-26 10:25:00,22.04,22.06,22.02,22.03,425200.0,17.9334,17.9497,17.9171,17.9253,425200.0
2010-10-26 10:30:00,22.03,22.05,22.0,22.01,136200.0,17.9253,17.9415,17.9008,17.909,136200.0
2010-10-26 10:35:00,22.01,22.01,21.94,21.95,351200.0,17.909,17.909,17.852,17.8602,351200.0
2010-10-26 10:40:00,21.95,21.97,21.9,21.91,807200.0,17.8602,17.8764,17.8195,17.8276,807200.0
2010-10-26 10:45:00,21.91,21.94,21.9,21.93,145000.0,17.8276,17.852,17.8195,17.8439,145000.0
2010-10-26 10:50:00,21.93,21.98,21.93,21.97,594400.0,17.8439,17.8846,17.8439,17.8764,594400.0
2010-10-26 10:55:00,21.97,22.01,21.96,22.01,78600.0,17.8764,17.909,17.8683,17.909,78600.0
2010-10-26 11:00:00,22.0,22.04,21.97,21.98,188000.0,17.9008,17.9334,17.8764,17.8846,188000.0
2010-10-26 11:05:00,21.97,21.98,21.91,21.91,414800.0,17.8764,17.8846,17.8276,17.8276,414800.0
2010-10-26 11:10:00,21.91,21.93,21.88,21.93,434200.0,17.8276,17.8439,17.8032,17.8439,434200.0
2010-10-26 11:15:00,21.93,21.97,21.93,21.95,143200.0,17.8439,17.8764,17.8439,17.8602,143200.0
2010-10-26 11:20:00,21.96,22.02,21.95,22.02,115200.0,17.8683,17.9171,17.8602,17.9171,115200.0
2010-10-26 11:25:00,22.02,22.02,21.98,21.99,88000.0,17.9171,17.9171,17.8846,17.8927,88000.0
2010-10-26 11:30:00,21.99,21.99,21.97,21.99,65600.0,17.8927,17.8927,17.8764,17.8927,65600.0
2010-10-26 11:35:00,21.98,22.0,21.97,22.0,22400.0,17.8846,17.9008,17.8764,17.9008,22400.0
2010-10-26 11:40:00,22.0,22.0,21.98,21.98,53200.0,17.9008,17.9008,17.8846,17.8846,53200.0
2010-10-26 11:45:00,21.98,22.02,21.98,22.0,33200.0,17.8846,17.9171,17.8846,17.9008,33200.0
2010-10-26 11:50:00,22.0,22.02,22.0,22.02,53800.0,17.9008,17.9171,17.9008,17.9171,53800.0
2010-10-26 11:55:00,22.03,22.04,22.02,22.04,113200.0,17.9253,17.9334,17.9171,17.9334,113200.0
2010-10-26 12:00:00,22.05,22.07,22.03,22.04,165600.0,17.9415,17.9578,17.9253,17.9334,165600.0
2010-10-26 12:05:00,22.04,22.05,22.03,22.05,70400.0,17.9334,17.9415,17.9253,17.9415,70400.0
2010-10-26 12:10:00,22.05,22.09,22.04,22.08,94400.0,17.9415,17.9741,17.9334,17.9659,94400.0
2010-10-26 12:15:00,22.08,22.09,22.07,22.08,51400.0,17.9659,17.9741,17.9578,17.9659,51400.0
2010-10-26 12:20:00,22.08,22.08,22.07,22.08,113600.0,17.9659,17.9659,17.9578,17.9659,113600.0
2010-10-26 12:25:00,22.08,22.08,22.07,22.07,43400.0,17.9659,17.9659,17.9578,17.9578,43400.0
2010-10-26 12:30:00,22.07,22.07,22.05,22.05,56600.0,17.9578,17.9578,17.9415,17.9415,56600.0
2010-10-26 12:35:00,22.05,22.07,22.05,22.07,48600.0,17.9415,17.9578,17.9415,17.9578,48600.0
2010-10-26 12:40:00,22.07,22.08,22.04,22.04,68200.0,17.9578,17.9659,17.9334,17.9334,68200.0
2010-10-26 12:45:00,22.05,22.06,22.04,22.06,22600.0,17.9415,17.9497,17.9334,17.9497,22600.0
2010-10-26 12:50:00,22.05,22.06,22.05,22.05,19400.0,17.9415,17.9497,17.9415,17.9415,19400.0
2010-10-26 12:55:00,22.06,22.08,22.05,22.08,200200.0,17.9497,17.9659,17.9415,17.9659,200200.0
2010-10-26 13:00:00,22.08,22.09,22.08,22.09,405800.0,17.9659,17.9741,17.9659,17.9741,405800.0
2010-10-26 13:05:00,22.1,22.13,22.1,22.13,174000.0,17.9822,18.0066,17.9822,18.0066,174000.0
2010-10-26 13:10:00,22.13,22.14,22.12,22.14,167000.0,18.0066,18.0148,17.9985,18.0148,167000.0
2010-10-26 13:15:00,22.14,22.16,22.12,22.13,82600.0,18.0148,18.031,17.9985,18.0066,82600.0
2010-10-26 13:20:00,22.13,22.14,22.12,22.14,160200.0,18.0066,18.0148,17.9985,18.0148,160200.0
2010-10-26 13:25:00,22.14,22.15,22.11,22.11,646000.0,18.0148,18.0229,17.9904,17.9904,646000.0
2010-10-26 13:30:00,22.11,22.12,22.11,22.11,145600.0,17.9904,17.9985,17.9904,17.9904,145600.0
2010-10-26 13:35:00,22.11,22.11,22.1,22.1,132000.0,17.9904,17.9904,17.9822,17.9822,132000.0
2010-10-26 13:40:00,22.11,22.11,22.1,22.11,102600.0,17.9904,17.9904,17.9822,17.9904,102600.0
2010-10-26 13:45:00,22.11,22.11,22.07,22.08,229400.0,17.9904,17.9904,17.9578,17.9659,229400.0
2010-10-26 13:50:00,22.08,22.08,22.03,22.03,160600.0,17.9659,17.9659,17.9253,17.9253,160600.0
2010-10-26 13:55:00,22.04,22.05,22.02,22.03,171800.0,17.9334,17.9415,17.9171,17.9253,171800.0
2010-10-26 14:00:00,22.03,22.06,22.02,22.03,113200.0,17.9253,17.9497,17.9171,17.9253,113200.0
2010-10-26 14:05:00,22.03,22.04,21.98,21.99,448000.0,17.9253,17.9334,17.8846,17.8927,448000.0
2010-10-26 14:10:00,21.98,22.0,21.97,22.0,199000.0,17.8846,17.9008,17.8764,17.9008,199000.0
2010-10-26 14:15:00,22.01,22.03,22.0,22.02,101000.0,17.909,17.9253,17.9008,17.9171,101000.0
2010-10-26 14:20:00,22.03,22.04,21.99,22.0,229800.0,17.9253,17.9334,17.8927,17.9008,229800.0
2010-10-26 14:25:00,22.0,22.03,21.99,22.02,50200.0,17.9008,17.9253,17.8927,17.9171,50200.0
2010-10-26 14:30:00,22.03,22.03,22.0,22.02,78200.0,17.9253,17.9253,17.9008,17.9171,78200.0
2010-10-26 14:35:00,22.02,22.06,22.01,22.06,117400.0,17.9171,17.9497,17.909,17.9497,117400.0
2010-10-26 14:40:00,22.06,22.06,22.02,22.02,61200.0,17.9497,17.9497,17.9171,17.9171,61200.0
2010-10-26 14:45:00,22.02,22.03,22.01,22.02,189200.0,17.9171,17.9253,17.909,17.9171,189200.0
2010-10-26 14:50:00,22.02,22.04,22.02,22.03,157200.0,17.9171,17.9334,17.9171,17.9253,157200.0
2010-10-26 14:55:00,22.03,22.05,22.02,22.02,44400.0,17.9253,17.9415,17.9171,17.9171,44400.0
2010-10-26 15:00:00,22.02,22.03,22.02,22.02,182400.0,17.9171,17.9253,17.9171,17.9171,182400.0
2010-10-26 15:05:00,22.03,22.05,22.03,22.04,205000.0,17.9253,17.9415,17.9253,17.9334,205000.0
2010-10-26 15:10:00,22.04,22.07,22.03,22.04,146400.0,17.9334,17.9578,17.9253,17.9334,146400.0
2010-10-26 15:15:00,22.04,22.06,22.03,22.06,195000.0,17.9334,17.9497,17.9253,17.9497,195000.0
2010-10-26 15:20:00,22.06,22.09,22.05,22.06,465800.0,17.9497,17.9741,17.9415,17.9497,465800.0
2010-10-26 15:25:00,22.06,22.07,22.04,22.04,330200.0,17.9497,17.9578,17.9334,17.9334,330200.0
2010-10-26 15:30:00,22.04,22.05,22.03,22.05,231600.0,17.9334,17.9415,17.9253,17.9415,231600.0
2010-10-26 15:35:00,22.05,22.05,22.03,22.04,124600.0,17.9415,17.9415,17.9253,17.9334,124600.0
2010-10-26 15:40:00,22.04,22.05,22.03,22.03,151800.0,17.9334,17.9415,17.9253,17.9253,151800.0
2010-10-26 15:45:00,22.03,22.03,22.0,22.01,476600.0,17.9253,17.9253,17.9008,17.909,476600.0
2010-10-26 15:50:00,22.01,22.02,21.99,22.0,385600.0,17.909,17.9171,17.8927,17.9008,385600.0
2010-10-26 15:55:00,22.0,22.0,21.99,22.0,607200.0,17.9008,17.9008,17.8927,17.9008,607200.0
2010-10-27 09:30:00,21.88,21.9,21.64,21.7,450800.0,17.8032,17.8195,17.6079,17.6567,450800.0
2010-10-27 09:35:00,21.7,21.84,21.7,21.83,916200.0,17.6567,17.7707,17.6567,17.7625,916200.0
2010-10-27 09:40:00,21.83,21.88,21.82,21.83,774600.0,17.7625,17.8032,17.7544,17.7625,774600.0
2010-10-27 09:45:00,21.83,21.83,21.75,21.77,553600.0,17.7625,17.7625,17.6974,17.7137,553600.0
2010-10-27 09:50:00,21.77,21.82,21.76,21.76,211200.0,17.7137,17.7544,17.7056,17.7056,211200.0
2010-10-27 09:55:00,21.76,21.82,21.76,21.81,87200.0,17.7056,17.7544,17.7056,17.7462,87200.0
2010-10-27 10:00:00,21.82,21.86,21.78,21.81,420200.0,17.7544,17.7869,17.7218,17.7462,420200.0
2010-10-27 10:05:00,21.8,21.81,21.75,21.76,145400.0,17.7381,17.7462,17.6974,17.7056,145400.0
2010-10-27 10:10:00,21.76,21.76,21.72,21.74,321600.0,17.7056,17.7056,17.673,17.6893,321600.0
2010-10-27 10:15:00,21.74,21.77,21.72,21.72,293400.0,17.6893,17.7137,17.673,17.673,293400.0
2010-10-27 10:20:00,21.72,21.73,21.65,21.65,899200.0,17.673,17.6812,17.6161,17.6161,899200.0
2010-10-27 10:25:00,21.66,21.67,21.62,21.64,1423200.0,17.6242,17.6323,17.5917,17.6079,1423200.0
2010-10-27 10:30:00,21.64,21.7,21.63,21.68,338600.0,17.6079,17.6567,17.5998,17.6405,338600.0
2010-10-27 10:35:00,21.68,21.68,21.64,21.66,63400.0,17.6405,17.6405,17.6079,17.6242,63400.0
2010-10-27 10:40:00,21.66,21.67,21.64,21.67,754800.0,17.6242,17.6323,17.6079,17.6323,754800.0
2010-10-27 10:45:00,21.67,21.68,21.66,21.67,112000.0,17.6323,17.6405,17.6242,17.6323,112000.0
2010-10-27 10:50:00,21.67,21.7,21.64,21.68,134600.0,17.6323,17.6567,17.6079,17.6405,134600.0
2010-10-27 10:55:00,21.68,21.68,21.63,21.64,644400.0,17.6405,17.6405,17.5998,17.6079,644400.0
2010-10-27 11:00:00,21.64,21.64,21.58,21.6,642600.0,17.6079,17.6079,17.5591,17.5754,642600.0
2010-10-27 11:05:00,21.6,21.6,21.53,21.57,530800.0,17.5754,17.5754,17.5184,17.551,530800.0
2010-10-27 11:10:00,21.56,21.58,21.55,21.56,261000.0,17.5428,17.5591,17.5347,17.5428,261000.0
2010-10-27 11:15:00,21.56,21.57,21.54,21.54,211400.0,17.5428,17.551,17.5266,17.5266,211400.0
2010-10-27 11:20:00,21.54,21.58,21.53,21.57,233600.0,17.5266,17.5591,17.5184,17.551,233600.0
2010-10-27 11:25:00,21.57,21.57,21.54,21.55,117000.0,17.551,17.551,17.5266,17.5347,117000.0
2010-10-27 11:30:00,21.54,21.55,21.5,21.55,1083600.0,17.5266,17.5347,17.494,17.5347,1083600.0
2010-10-27 11:35:00,21.55,21.59,21.53,21.58,713200.0,17.5347,17.5672,17.5184,17.5591,713200.0
2010-10-27 11:40:00,21.58,21.61,21.58,21.6,279200.0,17.5591,17.5835,17.5591,17.5754,279200.0
2010-10-27 11:45:00,21.6,21.61,21.58,21.59,95800.0,17.5754,17.5835,17.5591,17.5672,95800.0
2010-10-27 11:50:00,21.6,21.63,21.6,21.61,355200.0,17.5754,17.5998,17.5754,17.5835,355200.0
2010-10-27 11:55:00,21.61,21.61,21.59,21.59,69400.0,17.5835,17.5835,17.5672,17.5672,69400.0
2010-10-27 12:00:00,21.6,21.6,21.56,21.56,271200.0,17.5754,17.5754,17.5428,17.5428,271200.0
2010-10-27 12:05:00,21.56,21.56,21.54,21.55,310600.0,17.5428,17.5428,17.5266,17.5347,310600.0
2010-10-27 12:10:00,21.56,21.59,21.56,21.58,71800.0,17.5428,17.5672,17.5428,17.5591,71800.0
2010-10-27 12:15:00,21.58,21.59,21.57,21.57,41400.0,17.5591,17.5672,17.551,17.551,41400.0
2010-10-27 12:20:00,21.57,21.58,21.56,21.56,77400.0,17.551,17.5591,17.5428,17.5428,77400.0
2010-10-27 12:25:00,21.56,21.57,21.55,21.56,27200.0,17.5428,17.551,17.5347,17.5428,27200.0
2010-10-27 12:30:00,21.56,21.58,21.53,21.54,518800.0,17.5428,17.5591,17.5184,17.5266,518800.0
2010-10-27 12:35:00,21.54,21.54,21.52,21.53,325400.0,17.5266,17.5266,17.5103,17.5184,325400.0
2010-10-27 12:40:00,21.53,21.53,21.5,21.51,121400.0,17.5184,17.5184,17.494,17.5021,121400.0
2010-10-27 12:45:00,21.51,21.56,21.51,21.55,59000.0,17.5021,17.5428,17.5021,17.5347,59000.0
2010-10-27 12:50:00,21.56,21.56,21.55,21.55,26200.0,17.5428,17.5428,17.5347,17.5347,26200.0
2010-10-27 12:55:00,21.55,21.56,21.55,21.55,11200.0,17.5347,17.5428,17.5347,17.5347,11200.0
2010-10-27 13:00:00,21.56,21.58,21.56,21.57,53000.0,17.5428,17.5591,17.5428,17.551,53000.0
2010-10-27 13:05:00,21.57,21.59,21.57,21.57,25200.0,17.551,17.5672,17.551,17.551,25200.0
2010-10-27 13:10:00,21.57,21.57,21.53,21.53,112200.0,17.551,17.551,17.5184,17.5184,112200.0
2010-10-27 13:15:00,21.53,21.53,21.5,21.53,176000.0,17.5184,17.5184,17.494,17.5184,176000.0
2010-10-27 13:20:00,21.54,21.55,21.52,21.55,58600.0,17.5266,17.5347,17.5103,17.5347,58600.0
2010-10-27 13:25:00,21.54,21.6,21.54,21.59,268600.0,17.5266,17.5754,17.5266,17.5672,268600.0
2010-10-27 13:30:00,21.59,21.59,21.56,21.56,197600.0,17.5672,17.5672,17.5428,17.5428,197600.0
2010-10-27 13:35:00,21.56,21.56,21.55,21.55,258800.0,17.5428,17.5428,17.5347,17.5347,258800.0
2010-10-27 13:40:00,21.55,21.58,21.55,21.58,36200.0,17.5347,17.5591,17.5347,17.5591,36200.0
2010-10-27 13:45:00,21.58,21.6,21.57,21.59,77200.0,17.5591,17.5754,17.551,17.5672,77200.0
2010-10-27 13:50:00,21.59,21.59,21.58,21.58,36400.0,17.5672,17.5672,17.5591,17.5591,36400.0
2010-10-27 13:55:00,21.58,21.62,21.58,21.61,90000.0,17.5591,17.5917,17.5591,17.5835,90000.0
2010-10-27 14:00:00,21.62,21.63,21.61,21.61,313000.0,17.5917,17.5998,17.5835,17.5835,313000.0
2010-10-27 14:05:00,21.61,21.65,21.61,21.65,69600.0,17.5835,17.6161,17.5835,17.6161,69600.0
2010-10-27 14:10:00,21.66,21.66,21.65,21.65,33400.0,17.6242,17.6242,17.6161,17.6161,33400.0
2010-10-27 14:15:00,21.65,21.66,21.63,21.64,74400.0,17.6161,17.6242,17.5998,17.6079,74400.0
2010-10-27 14:20:00,21.64,21.64,21.61,21.62,506000.0,17.6079,17.6079,17.5835,17.5917,506000.0
2010-10-27 14:25:00,21.62,21.63,21.61,21.62,31400.0,17.5917,17.5998,17.5835,17.5917,31400.0
2010-10-27 14:30:00,21.62,21.63,21.61,21.62,47400.0,17.5917,17.5998,17.5835,17.5917,47400.0
2010-10-27 14:35:00,21.63,21.68,21.61,21.67,100200.0,17.5998,17.6405,17.5835,17.6323,100200.0
2010-10-27 14:40:00,21.67,21.72,21.67,21.7,391400.0,17.6323,17.673,17.6323,17.6567,391400.0
2010-10-27 14:45:00,21.7,21.72,21.7,21.7,196000.0,17.6567,17.673,17.6567,17.6567,196000.0
2010-10-27 14:50:00,21.71,21.71,21.69,21.71,38600.0,17.6649,17.6649,17.6486,17.6649,38600.0
2010-10-27 14:55:00,21.71,21.73,21.69,21.69,151600.0,17.6649,17.6812,17.6486,17.6486,151600.0
2010-10-27 15:00:00,21.7,21.71,21.69,21.7,34400.0,17.6567,17.6649,17.6486,17.6567,34400.0
2010-10-27 15:05:00,21.69,21.72,21.69,21.71,40200.0,17.6486,17.673,17.6486,17.6649,40200.0
2010-10-27 15:10:00,21.71,21.71,21.68,21.68,114800.0,17.6649,17.6649,17.6405,17.6405,114800.0
2010-10-27 15:15:00,21.68,21.7,21.67,21.7,112400.0,17.6405,17.6567,17.6323,17.6567,112400.0
2010-10-27 15:20:00,21.69,21.71,21.67,21.71,398200.0,17.6486,17.6649,17.6323,17.6649,398200.0
2010-10-27 15:25:00,21.71,21.73,21.7,21.7,420000.0,17.6649,17.6812,17.6567,17.6567,420000.0
2010-10-27 15:30:00,21.71,21.74,21.7,21.74,269800.0,17.6649,17.6893,17.6567,17.6893,269800.0
2010-10-27 15:35:00,21.74,21.75,21.73,21.75,228400.0,17.6893,17.6974,17.6812,17.6974,228400.0
2010-10-27 15:40:00,21.75,21.77,21.73,21.75,228600.0,17.6974,17.7137,17.6812,17.6974,228600.0
2010-10-27 15:45:00,21.75,21.77,21.73,21.75,433800.0,17.6974,17.7137,17.6812,17.6974,433800.0
2010-10-27 15:50:00,21.75,21.79,21.74,21.79,604200.0,17.6974,17.73,17.6893,17.73,604200.0
2010-10-27 15:55:00,21.79,21.8,21.76,21.76,674200.0,17.73,17.7381,17.7056,17.7056,674200.0
2010-10-28 09:30:00,21.94,22.0,21.93,21.98,321400.0,17.852,17.9008,17.8439,17.8846,321400.0
2010-10-28 09:35:00,21.98,21.98,21.89,21.93,604800.0,17.8846,17.8846,17.8113,17.8439,604800.0
2010-10-28 09:40:00,21.93,21.93,21.79,21.82,698000.0,17.8439,17.8439,17.73,17.7544,698000.0
2010-10-28 09:45:00,21.82,21.89,21.82,21.82,529200.0,17.7544,17.8113,17.7544,17.7544,529200.0
2010-10-28 09:50:00,21.82,21.82,21.77,21.79,802800.0,17.7544,17.7544,17.7137,17.73,802800.0
2010-10-28 09:55:00,21.79,21.8,21.75,21.78,567400.0,17.73,17.7381,17.6974,17.7218,567400.0
2010-10-28 10:00:00,21.78,21.85,21.78,21.83,366600.0,17.7218,17.7788,17.7218,17.7625,366600.0
2010-10-28 10:05:00,21.83,21.83,21.8,21.82,166600.0,17.7625,17.7625,17.7381,17.7544,166600.0
2010-10-28 10:10:00,21.82,21.82,21.76,21.76,302400.0,17.7544,17.7544,17.7056,17.7056,302400.0
2010-10-28 10:15:00,21.76,21.76,21.71,21.73,366400.0,17.7056,17.7056,17.6649,17.6812,366400.0
2010-10-28 10:20:00,21.73,21.73,21.67,21.69,347200.0,17.6812,17.6812,17.6323,17.6486,347200.0
2010-10-28 10:25:00,21.69,21.69,21.61,21.63,235000.0,17.6486,17.6486,17.5835,17.5998,235000.0
2010-10-28 10:30:00,21.63,21.63,21.58,21.63,686200.0,17.5998,17.5998,17.5591,17.5998,686200.0
2010-10-28 10:35:00,21.63,21.67,21.6,21.61,539600.0,17.5998,17.6323,17.5754,17.5835,539600.0
2010-10-28 10:40:00,21.61,21.67,21.61,21.67,1129600.0,17.5835,17.6323,17.5835,17.6323,1129600.0
2010-10-28 10:45:00,21.67,21.71,21.65,21.7,101000.0,17.6323,17.6649,17.6161,17.6567,101000.0
2010-10-28 10:50:00,21.7,21.73,21.7,21.72,306600.0,17.6567,17.6812,17.6567,17.673,306600.0
2010-10-28 10:55:00,21.72,21.74,21.72,21.73,337200.0,17.673,17.6893,17.673,17.6812,337200.0
2010-10-28 11:00:00,21.73,21.74,21.71,21.73,49000.0,17.6812,17.6893,17.6649,17.6812,49000.0
2010-10-28 11:05:00,21.73,21.75,21.72,21.75,45600.0,17.6812,17.6974,17.673,17.6974,45600.0
2010-10-28 11:10:00,21.75,21.77,21.74,21.75,247200.0,17.6974,17.7137,17.6893,17.6974,247200.0
2010-10-28 11:15:00,21.75,21.77,21.73,21.74,269600.0,17.6974,17.7137,17.6812,17.6893,269600.0
2010-10-28 11:20:00,21.74,21.74,21.72,21.74,56400.0,17.6893,17.6893,17.673,17.6893,56400.0
2010-10-28 11:25:00,21.74,21.75,21.73,21.74,54400.0,17.6893,17.6974,17.6812,17.6893,54400.0
2010-10-28 11:30:00,21.74,21.74,21.71,21.72,66000.0,17.6893,17.6893,17.6649,17.673,66000.0
2010-10-28 11:35:00,21.72,21.73,21.72,21.72,82600.0,17.673,17.6812,17.673,17.673,82600.0
2010-10-28 11:40:00,21.71,21.73,21.7,21.72,62800.0,17.6649,17.6812,17.6567,17.673,62800.0
2010-10-28 11:45:00,21.72,21.73,21.69,21.7,47400.0,17.673,17.6812,17.6486,17.6567,47400.0
2010-10-28 11:50:00,21.7,21.71,21.68,21.69,46000.0,17.6567,17.6649,17.6405,17.6486,46000.0
2010-10-28 11:55:00,21.69,21.69,21.65,21.65,159400.0,17.6486,17.6486,17.6161,17.6161,159400.0
2010-10-28 12:00:00,21.65,21.65,21.59,21.61,307200.0,17.6161,17.6161,17.5672,17.5835,307200.0
2010-10-28 12:05:00,21.61,21.64,21.61,21.63,58200.0,17.5835,17.6079,17.5835,17.5998,58200.0
2010-10-28 12:10:00,21.63,21.66,21.62,21.62,130600.0,17.5998,17.6242,17.5917,17.5917,130600.0
2010-10-28 12:15:00,21.63,21.66,21.63,21.66,71200.0,17.5998,17.6242,17.5998,17.6242,71200.0
2010-10-28 12:20:00,21.66,21.66,21.63,21.63,51600.0,17.6242,17.6242,17.5998,17.5998,51600.0
2010-10-28 12:25:00,21.63,21.64,21.6,21.61,137000.0,17.5998,17.6079,17.5754,17.5835,137000.0
2010-10-28 12:30:00,21.61,21.61,21.57,21.61,311800.0,17.5835,17.5835,17.551,17.5835,311800.0
2010-10-28 12:35:00,21.61,21.61,21.6,21.61,29800.0,17.5835,17.5835,17.5754,17.5835,29800.0
2010-10-28 12:40:00,21.61,21.63,21.61,21.62,58000.0,17.5835,17.5998,17.5835,17.5917,58000.0
2010-10-28 12:45:00,21.63,21.63,21.6,21.61,42000.0,17.5998,17.5998,17.5754,17.5835,42000.0
2010-10-28 12:50:00,21.61,21.64,21.61,21.63,119800.0,17.5835,17.6079,17.5835,17.5998,119800.0
2010-10-28 12:55:00,21.63,21.63,21.6,21.6,35400.0,17.5998,17.5998,17.5754,17.5754,35400.0
2010-10-28 13:00:00,21.61,21.64,21.58,21.61,265400.0,17.5835,17.6079,17.5591,17.5835,265400.0
2010-10-28 13:05:00,21.61,21.66,21.61,21.65,414000.0,17.5835,17.6242,17.5835,17.6161,414000.0
2010-10-28 13:10:00,21.66,21.7,21.66,21.69,429200.0,17.6242,17.6567,17.6242,17.6486,429200.0
2010-10-28 13:15:00,21.69,21.73,21.69,21.69,119000.0,17.6486,17.6812,17.6486,17.6486,119000.0
2010-10-28 13:20:00,21.7,21.72,21.68,21.68,84400.0,17.6567,17.673,17.6405,17.6405,84400.0
2010-10-28 13:25:00,21.68,21.71,21.68,21.69,19200.0,17.6405,17.6649,17.6405,17.6486,19200.0
2010-10-28 13:30:00,21.68,21.71,21.68,21.7,80600.0,17.6405,17.6649,17.6405,17.6567,80600.0
2010-10-28 13:35:00,21.68,21.7,21.67,21.68,519400.0,17.6405,17.6567,17.6323,17.6405,519400.0
2010-10-28 13:40:00,21.68,21.69,21.67,21.68,44200.0,17.6405,17.6486,17.6323,17.6405,44200.0
2010-10-28 13:45:00,21.68,21.68,21.64,21.67,194000.0,17.6405,17.6405,17.6079,17.6323,194000.0
2010-10-28 13:50:00,21.66,21.68,21.66,21.68,33800.0,17.6242,17.6405,17.6242,17.6405,33800.0
2010-10-28 13:55:00,21.68,21.7,21.68,21.68,132000.0,17.6405,17.6567,17.6405,17.6405,132000.0
2010-10-28 14:00:00,21.67,21.68,21.66,21.68,40800.0,17.6323,17.6405,17.6242,17.6405,40800.0
2010-10-28 14:05:00,21.69,21.72,21.69,21.72,83600.0,17.6486,17.673,17.6486,17.673,83600.0
2010-10-28 14:10:00,21.72,21.73,21.72,21.72,37600.0,17.673,17.6812,17.673,17.673,37600.0
2010-10-28 14:15:00,21.71,21.72,21.68,21.69,93600.0,17.6649,17.673,17.6405,17.6486,93600.0
2010-10-28 14:20:00,21.69,21.72,21.68,21.72,39000.0,17.6486,17.673,17.6405,17.673,39000.0
2010-10-28 14:25:00,21.72,21.72,21.68,21.7,67200.0,17.673,17.673,17.6405,17.6567,67200.0
2010-10-28 14:30:00,21.7,21.73,21.68,21.72,93600.0,17.6567,17.6812,17.6405,17.673,93600.0
2010-10-28 14:35:00,21.72,21.72,21.69,21.71,140400.0,17.673,17.673,17.6486,17.6649,140400.0
2010-10-28 14:40:00,21.71,21.73,21.68,21.73,89000.0,17.6649,17.6812,17.6405,17.6812,89000.0
2010-10-28 14:45:00,21.73,21.74,21.71,21.74,118600.0,17.6812,17.6893,17.6649,17.6893,118600.0
2010-10-28 14:50:00,21.73,21.74,21.72,21.72,89200.0,17.6812,17.6893,17.673,17.673,89200.0
2010-10-28 14:55:00,21.72,21.74,21.71,21.72,189600.0,17.673,17.6893,17.6649,17.673,189600.0
2010-10-28 15:00:00,21.72,21.72,21.7,21.71,476200.0,17.673,17.673,17.6567,17.6649,476200.0
2010-10-28 15:05:00,21.71,21.74,21.71,21.73,282000.0,17.6649,17.6893,17.6649,17.6812,282000.0
2010-10-28 15:10:00,21.74,21.74,21.71,21.72,219600.0,17.6893,17.6893,17.6649,17.673,219600.0
2010-10-28 15:15:00,21.71,21.72,21.7,21.71,67200.0,17.6649,17.673,17.6567,17.6649,67200.0
2010-10-28 15:20:00,21.71,21.71,21.68,21.68,384600.0,17.6649,17.6649,17.6405,17.6405,384600.0
2010-10-28 15:25:00,21.69,21.71,21.68,21.71,162800.0,17.6486,17.6649,17.6405,17.6649,162800.0
2010-10-28 15:30:00,21.71,21.73,21.69,21.72,198800.0,17.6649,17.6812,17.6486,17.673,198800.0
2010-10-28 15:35:00,21.72,21.75,21.71,21.75,80800.0,17.673,17.6974,17.6649,17.6974,80800.0
2010-10-28 15:40:00,21.75,21.77,21.73,21.75,365200.0,17.6974,17.7137,17.6812,17.6974,365200.0
2010-10-28 15:45:00,21.75,21.77,21.73,21.77,342800.0,17.6974,17.7137,17.6812,17.7137,342800.0
2010-10-28 15:50:00,21.77,21.77,21.74,21.74,253200.0,17.7137,17.7137,17.6893,17.6893,253200.0
2010-10-28 15:55:00,21.74,21.75,21.74,21.75,582400.0,17.6893,17.6974,17.6893,17.6974,582400.0
2010-10-29 09:30:00,21.67,21.72,21.64,21.66,219800.0,17.6323,17.673,17.6079,17.6242,219800.0
2010-10-29 09:35:00,21.66,21.72,21.66,21.67,372200.0,17.6242,17.673,17.6242,17.6323,372200.0
2010-10-29 09:40:00,21.67,21.72,21.63,21.7,468200.0,17.6323,17.673,17.5998,17.6567,468200.0
2010-10-29 09:45:00,21.71,21.74,21.67,21.72,164600.0,17.6649,17.6893,17.6323,17.673,164600.0
2010-10-29 09:50:00,21.73,21.73,21.67,21.68,193600.0,17.6812,17.6812,17.6323,17.6405,193600.0
2010-10-29 09:55:00,21.68,21.68,21.61,21.64,732200.0,17.6405,17.6405,17.5835,17.6079,732200.0
2010-10-29 10:00:00,21.64,21.69,21.62,21.68,298800.0,17.6079,17.6486,17.5917,17.6405,298800.0
2010-10-29 10:05:00,21.68,21.77,21.68,21.72,444000.0,17.6405,17.7137,17.6405,17.673,444000.0
2010-10-29 10:10:00,21.72,21.75,21.7,21.71,153400.0,17.673,17.6974,17.6567,17.6649,153400.0
2010-10-29 10:15:00,21.7,21.74,21.7,21.73,47800.0,17.6567,17.6893,17.6567,17.6812,47800.0
2010-10-29 10:20:00,21.73,21.74,21.72,21.74,37000.0,17.6812,17.6893,17.673,17.6893,37000.0
2010-10-29 10:25:00,21.74,21.79,21.74,21.77,132200.0,17.6893,17.73,17.6893,17.7137,132200.0
2010-10-29 10:30:00,21.76,21.77,21.71,21.72,86400.0,17.7056,17.7137,17.6649,17.673,86400.0
2010-10-29 10:35:00,21.71,21.72,21.69,21.7,293600.0,17.6649,17.673,17.6486,17.6567,293600.0
2010-10-29 10:40:00,21.7,21.72,21.68,21.68,54200.0,17.6567,17.673,17.6405,17.6405,54200.0
2010-10-29 10:45:00,21.68,21.68,21.65,21.66,263400.0,17.6405,17.6405,17.6161,17.6242,263400.0
2010-10-29 10:50:00,21.66,21.67,21.64,21.66,301200.0,17.6242,17.6323,17.6079,17.6242,301200.0
2010-10-29 10:55:00,21.67,21.7,21.66,21.7,52200.0,17.6323,17.6567,17.6242,17.6567,52200.0
2010-10-29 11:00:00,21.71,21.73,21.71,21.71,53200.0,17.6649,17.6812,17.6649,17.6649,53200.0
2010-10-29 11:05:00,21.71,21.74,21.7,21.74,55200.0,17.6649,17.6893,17.6567,17.6893,55200.0
2010-10-29 11:10:00,21.74,21.74,21.7,21.7,131200.0,17.6893,17.6893,17.6567,17.6567,131200.0
2010-10-29 11:15:00,21.7,21.71,21.68,21.71,156600.0,17.6567,17.6649,17.6405,17.6649,156600.0
2010-10-29 11:20:00,21.71,21.71,21.68,21.68,55600.0,17.6649,17.6649,17.6405,17.6405,55600.0
2010-10-29 11:25:00,21.68,21.71,21.68,21.69,44800.0,17.6405,17.6649,17.6405,17.6486,44800.0
2010-10-29 11:30:00,21.69,21.7,21.65,21.65,196400.0,17.6486,17.6567,17.6161,17.6161,196400.0
2010-10-29 11:35:00,21.65,21.69,21.64,21.68,122200.0,17.6161,17.6486,17.6079,17.6405,122200.0
2010-10-29 11:40:00,21.68,21.7,21.66,21.69,216400.0,17.6405,17.6567,17.6242,17.6486,216400.0
2010-10-29 11:45:00,21.69,21.69,21.66,21.68,92800.0,17.6486,17.6486,17.6242,17.6405,92800.0
2010-10-29 11:50:00,21.68,21.7,21.67,21.7,57200.0,17.6405,17.6567,17.6323,17.6567,57200.0
2010-10-29 11:55:00,21.7,21.72,21.7,21.71,183200.0,17.6567,17.673,17.6567,17.6649,183200.0
2010-10-29 12:00:00,21.71,21.72,21.71,21.71,66600.0,17.6649,17.673,17.6649,17.6649,66600.0
2010-10-29 12:05:00,21.72,21.73,21.71,21.71,49400.0,17.673,17.6812,17.6649,17.6649,49400.0
2010-10-29 12:10:00,21.71,21.74,21.71,21.73,70200.0,17.6649,17.6893,17.6649,17.6812,70200.0
2010-10-29 12:15:00,21.72,21.75,21.72,21.74,53400.0,17.673,17.6974,17.673,17.6893,53400.0
2010-10-29 12:20:00,21.74,21.74,21.73,21.73,55200.0,17.6893,17.6893,17.6812,17.6812,55200.0
2010-10-29 12:25:00,21.72,21.74,21.72,21.73,102800.0,17.673,17.6893,17.673,17.6812,102800.0
2010-10-29 12:30:00,21.73,21.75,21.73,21.75,125800.0,17.6812,17.6974,17.6812,17.6974,125800.0
2010-10-29 12:35:00,21.75,21.76,21.75,21.75,51400.0,17.6974,17.7056,17.6974,17.6974,51400.0
2010-10-29 12:40:00,21.75,21.77,21.75,21.75,127400.0,17.6974,17.7137,17.6974,17.6974,127400.0
2010-10-29 12:45:00,21.75,21.75,21.72,21.73,202600.0,17.6974,17.6974,17.673,17.6812,202600.0
2010-10-29 12:50:00,21.73,21.74,21.73,21.74,322200.0,17.6812,17.6893,17.6812,17.6893,322200.0
2010-10-29 12:55:00,21.74,21.75,21.74,21.75,192400.0,17.6893,17.6974,17.6893,17.6974,192400.0
2010-10-29 13:00:00,21.75,21.75,21.73,21.73,134600.0,17.6974,17.6974,17.6812,17.6812,134600.0
2010-10-29 13:05:00,21.73,21.74,21.72,21.73,31000.0,17.6812,17.6893,17.673,17.6812,31000.0
2010-10-29 13:10:00,21.73,21.74,21.71,21.72,256800.0,17.6812,17.6893,17.6649,17.673,256800.0
2010-10-29 13:15:00,21.72,21.73,21.7,21.72,76400.0,17.673,17.6812,17.6567,17.673,76400.0
2010-10-29 13:20:00,21.72,21.74,21.72,21.73,178400.0,17.673,17.6893,17.673,17.6812,178400.0
2010-10-29 13:25:00,21.73,21.74,21.73,21.74,37400.0,17.6812,17.6893,17.6812,17.6893,37400.0
2010-10-29 13:30:00,21.74,21.74,21.73,21.73,99400.0,17.6893,17.6893,17.6812,17.6812,99400.0
2010-10-29 13:35:00,21.73,21.73,21.72,21.73,14200.0,17.6812,17.6812,17.673,17.6812,14200.0
2010-10-29 13:40:00,21.73,21.74,21.72,21.73,56600.0,17.6812,17.6893,17.673,17.6812,56600.0
2010-10-29 13:45:00,21.73,21.74,21.73,21.74,67000.0,17.6812,17.6893,17.6812,17.6893,67000.0
2010-10-29 13:50:00,21.74,21.75,21.74,21.75,90200.0,17.6893,17.6974,17.6893,17.6974,90200.0
2010-10-29 13:55:00,21.75,21.78,21.75,21.77,136800.0,17.6974,17.7218,17.6974,17.7137,136800.0
2010-10-29 14:00:00,21.77,21.78,21.77,21.77,43800.0,17.7137,17.7218,17.7137,17.7137,43800.0
2010-10-29 14:05:00,21.77,21.78,21.77,21.77,61800.0,17.7137,17.7218,17.7137,17.7137,61800.0
2010-10-29 14:10:00,21.77,21.78,21.77,21.78,37600.0,17.7137,17.7218,17.7137,17.7218,37600.0
2010-10-29 14:15:00,21.78,21.78,21.76,21.77,107600.0,17.7218,17.7218,17.7056,17.7137,107600.0
2010-10-29 14:20:00,21.77,21.79,21.76,21.77,91800.0,17.7137,17.73,17.7056,17.7137,91800.0
2010-10-29 14:25:00,21.77,21.77,21.75,21.75,58600.0,17.7137,17.7137,17.6974,17.6974,58600.0
2010-10-29 14:30:00,21.74,21.74,21.73,21.74,43400.0,17.6893,17.6893,17.6812,17.6893,43400.0
2010-10-29 14:35:00,21.74,21.74,21.73,21.74,40800.0,17.6893,17.6893,17.6812,17.6893,40800.0
2010-10-29 14:40:00,21.74,21.75,21.73,21.75,49800.0,17.6893,17.6974,17.6812,17.6974,49800.0
2010-10-29 14:45:00,21.75,21.75,21.74,21.74,53000.0,17.6974,17.6974,17.6893,17.6893,53000.0
2010-10-29 14:50:00,21.75,21.75,21.74,21.74,20200.0,17.6974,17.6974,17.6893,17.6893,20200.0
2010-10-29 14:55:00,21.75,21.75,21.73,21.73,35400.0,17.6974,17.6974,17.6812,17.6812,35400.0
2010-10-29 15:00:00,21.73,21.74,21.72,21.73,90600.0,17.6812,17.6893,17.673,17.6812,90600.0
2010-10-29 15:05:00,21.73,21.73,21.72,21.72,212800.0,17.6812,17.6812,17.673,17.673,212800.0
2010-10-29 15:10:00,21.72,21.74,21.72,21.74,67400.0,17.673,17.6893,17.673,17.6893,67400.0
2010-10-29 15:15:00,21.74,21.74,21.73,21.74,92200.0,17.6893,17.6893,17.6812,17.6893,92200.0
2010-10-29 15:20:00,21.73,21.74,21.72,21.74,108600.0,17.6812,17.6893,17.673,17.6893,108600.0
2010-10-29 15:25:00,21.74,21.76,21.74,21.75,407800.0,17.6893,17.7056,17.6893,17.6974,407800.0
2010-10-29 15:30:00,21.75,21.78,21.75,21.77,96800.0,17.6974,17.7218,17.6974,17.7137,96800.0
2010-10-29 15:35:00,21.77,21.79,21.75,21.79,199800.0,17.7137,17.73,17.6974,17.73,199800.0
2010-10-29 15:40:00,21.79,21.8,21.78,21.79,259400.0,17.73,17.7381,17.7218,17.73,259400.0
2010-10-29 15:45:00,21.79,21.79,21.77,21.78,263400.0,17.73,17.73,17.7137,17.7218,263400.0
2010-10-29 15:50:00,21.78,21.8,21.76,21.78,524800.0,17.7218,17.7381,17.7056,17.7218,524800.0
2010-10-29 15:55:00,21.78,21.81,21.78,21.79,716200.0,17.7218,17.7462,17.7218,17.73,716200.0
2010-11-01 09:30:00,21.97,21.97,21.85,21.86,302600.0,17.8764,17.8764,17.7788,17.7869,302600.0
2010-11-01 09:35:00,21.86,21.86,21.8,21.82,384600.0,17.7869,17.7869,17.7381,17.7544,384600.0
2010-11-01 09:40:00,21.81,21.85,21.81,21.84,573400.0,17.7462,17.7788,17.7462,17.7707,573400.0
2010-11-01 09:45:00,21.85,21.86,21.84,21.85,273600.0,17.7788,17.7869,17.7707,17.7788,273600.0
2010-11-01 09:50:00,21.85,21.9,21.85,21.86,670600.0,17.7788,17.8195,17.7788,17.7869,670600.0
2010-11-01 09:55:00,21.85,21.86,21.82,21.86,263200.0,17.7788,17.7869,17.7544,17.7869,263200.0
2010-11-01 10:00:00,21.85,21.95,21.85,21.95,954800.0,17.7788,17.8602,17.7788,17.8602,954800.0
2010-11-01 10:05:00,21.95,21.97,21.92,21.93,428600.0,17.8602,17.8764,17.8358,17.8439,428600.0
2010-11-01 10:10:00,21.93,21.93,21.87,21.88,300600.0,17.8439,17.8439,17.7951,17.8032,300600.0
2010-11-01 10:15:00,21.88,21.92,21.88,21.88,114200.0,17.8032,17.8358,17.8032,17.8032,114200.0
2010-11-01 10:20:00,21.88,21.88,21.83,21.85,493200.0,17.8032,17.8032,17.7625,17.7788,493200.0
2010-11-01 10:25:00,21.85,21.86,21.83,21.86,201800.0,17.7788,17.7869,17.7625,17.7869,201800.0
2010-11-01 10:30:00,21.86,21.87,21.82,21.82,92800.0,17.7869,17.7951,17.7544,17.7544,92800.0
2010-11-01 10:35:00,21.82,21.83,21.79,21.8,382000.0,17.7544,17.7625,17.73,17.7381,382000.0
2010-11-01 10:40:00,21.8,21.89,21.8,21.89,480800.0,17.7381,17.8113,17.7381,17.8113,480800.0
2010-11-01 10:45:00,21.88,21.91,21.87,21.91,137400.0,17.8032,17.8276,17.7951,17.8276,137400.0
2010-11-01 10:50:00,21.91,21.92,21.86,21.86,430000.0,17.8276,17.8358,17.7869,17.7869,430000.0
2010-11-01 10:55:00,21.86,21.86,21.82,21.82,116800.0,17.7869,17.7869,17.7544,17.7544,116800.0
2010-11-01 11:00:00,21.82,21.83,21.75,21.77,340400.0,17.7544,17.7625,17.6974,17.7137,340400.0
2010-11-01 11:05:00,21.76,21.77,21.73,21.75,196000.0,17.7056,17.7137,17.6812,17.6974,196000.0
2010-11-01 11:10:00,21.76,21.78,21.76,21.77,227800.0,17.7056,17.7218,17.7056,17.7137,227800.0
2010-11-01 11:15:00,21.77,21.78,21.72,21.74,111200.0,17.7137,17.7218,17.673,17.6893,111200.0
2010-11-01 11:20:00,21.74,21.75,21.68,21.68,421200.0,17.6893,17.6974,17.6405,17.6405,421200.0
2010-11-01 11:25:00,21.69,21.7,21.68,21.68,198200.0,17.6486,17.6567,17.6405,17.6405,198200.0
2010-11-01 11:30:00,21.68,21.69,21.66,21.66,164000.0,17.6405,17.6486,17.6242,17.6242,164000.0
2010-11-01 11:35:00,21.67,21.67,21.62,21.64,269800.0,17.6323,17.6323,17.5917,17.6079,269800.0
2010-11-01 11:40:00,21.64,21.65,21.61,21.63,544000.0,17.6079,17.6161,17.5835,17.5998,544000.0
2010-11-01 11:45:00,21.63,21.66,21.62,21.65,175600.0,17.5998,17.6242,17.5917,17.6161,175600.0
2010-11-01 11:50:00,21.65,21.67,21.64,21.66,134400.0,17.6161,17.6323,17.6079,17.6242,134400.0
2010-11-01 11:55:00,21.67,21.68,21.67,21.68,216600.0,17.6323,17.6405,17.6323,17.6405,216600.0
2010-11-01 12:00:00,21.68,21.69,21.67,21.67,65000.0,17.6405,17.6486,17.6323,17.6323,65000.0
2010-11-01 12:05:00,21.68,21.68,21.65,21.65,101200.0,17.6405,17.6405,17.6161,17.6161,101200.0
2010-11-01 12:10:00,21.65,21.65,21.64,21.65,101200.0,17.6161,17.6161,17.6079,17.6161,101200.0
2010-11-01 12:15:00,21.65,21.68,21.65,21.67,172400.0,17.6161,17.6405,17.6161,17.6323,172400.0
2010-11-01 12:20:00,21.67,21.68,21.66,21.68,278600.0,17.6323,17.6405,17.6242,17.6405,278600.0
2010-11-01 12:25:00,21.68,21.68,21.67,21.68,76800.0,17.6405,17.6405,17.6323,17.6405,76800.0
2010-11-01 12:30:00,21.68,21.68,21.67,21.68,57600.0,17.6405,17.6405,17.6323,17.6405,57600.0
2010-11-01 12:35:00,21.68,21.69,21.67,21.68,30000.0,17.6405,17.6486,17.6323,17.6405,30000.0
2010-11-01 12:40:00,21.68,21.68,21.68,21.68,20800.0,17.6405,17.6405,17.6405,17.6405,20800.0
2010-11-01 12:45:00,21.68,21.69,21.65,21.65,65600.0,17.6405,17.6486,17.6161,17.6161,65600.0
2010-11-01 12:50:00,21.65,21.65,21.62,21.63,84800.0,17.6161,17.6161,17.5917,17.5998,84800.0
2010-11-01 12:55:00,21.64,21.64,21.63,21.64,74200.0,17.6079,17.6079,17.5998,17.6079,74200.0
2010-11-01 13:00:00,21.64,21.67,21.63,21.63,207200.0,17.6079,17.6323,17.5998,17.5998,207200.0
2010-11-01 13:05:00,21.62,21.62,21.59,21.61,314000.0,17.5917,17.5917,17.5672,17.5835,314000.0
2010-11-01 13:10:00,21.61,21.63,21.61,21.61,138200.0,17.5835,17.5998,17.5835,17.5835,138200.0
2010-11-01 13:15:00,21.61,21.64,21.61,21.63,24600.0,17.5835,17.6079,17.5835,17.5998,24600.0
2010-11-01 13:20:00,21.64,21.64,21.61,21.62,75400.0,17.6079,17.6079,17.5835,17.5917,75400.0
2010-11-01 13:25:00,21.62,21.62,21.6,21.62,49200.0,17.5917,17.5917,17.5754,17.5917,49200.0
2010-11-01 13:30:00,21.63,21.65,21.63,21.65,106600.0,17.5998,17.6161,17.5998,17.6161,106600.0
2010-11-01 13:35:00,21.65,21.66,21.65,21.66,30800.0,17.6161,17.6242,17.6161,17.6242,30800.0
2010-11-01 13:40:00,21.67,21.69,21.67,21.68,149400.0,17.6323,17.6486,17.6323,17.6405,149400.0
2010-11-01 13:45:00,21.69,21.7,21.68,21.7,40400.0,17.6486,17.6567,17.6405,17.6567,40400.0
2010-11-01 13:50:00,21.7,21.72,21.7,21.71,385000.0,17.6567,17.673,17.6567,17.6649,385000.0
2010-11-01 13:55:00,21.71,21.72,21.69,21.69,71400.0,17.6649,17.673,17.6486,17.6486,71400.0
2010-11-01 14:00:00,21.7,21.7,21.68,21.69,107200.0,17.6567,17.6567,17.6405,17.6486,107200.0
2010-11-01 14:05:00,21.69,21.7,21.68,21.7,35800.0,17.6486,17.6567,17.6405,17.6567,35800.0
2010-11-01 14:10:00,21.7,21.71,21.69,21.69,68800.0,17.6567,17.6649,17.6486,17.6486,68800.0
2010-11-01 14:15:00,21.7,21.7,21.68,21.69,134200.0,17.6567,17.6567,17.6405,17.6486,134200.0
2010-11-01 14:20:00,21.68,21.71,21.68,21.69,78600.0,17.6405,17.6649,17.6405,17.6486,78600.0
2010-11-01 14:25:00,21.7,21.7,21.67,21.67,136200.0,17.6567,17.6567,17.6323,17.6323,136200.0
2010-11-01 14:30:00,21.67,21.67,21.65,21.66,315600.0,17.6323,17.6323,17.6161,17.6242,315600.0
2010-11-01 14:35:00,21.66,21.66,21.61,21.61,233200.0,17.6242,17.6242,17.5835,17.5835,233200.0
2010-11-01 14:40:00,21.61,21.62,21.58,21.62,268200.0,17.5835,17.5917,17.5591,17.5917,268200.0
2010-11-01 14:45:00,21.62,21.63,21.6,21.6,76000.0,17.5917,17.5998,17.5754,17.5754,76000.0
2010-11-01 14:50:00,21.6,21.63,21.6,21.63,176600.0,17.5754,17.5998,17.5754,17.5998,176600.0
2010-11-01 14:55:00,21.63,21.63,21.61,21.62,200600.0,17.5998,17.5998,17.5835,17.5917,200600.0
2010-11-01 15:00:00,21.62,21.62,21.6,21.6,119800.0,17.5917,17.5917,17.5754,17.5754,119800.0
2010-11-01 15:05:00,21.61,21.61,21.52,21.54,366200.0,17.5835,17.5835,17.5103,17.5266,366200.0
2010-11-01 15:10:00,21.54,21.55,21.5,21.52,313800.0,17.5266,17.5347,17.494,17.5103,313800.0
2010-11-01 15:15:00,21.51,21.54,21.5,21.53,124600.0,17.5021,17.5266,17.494,17.5184,124600.0
2010-11-01 15:20:00,21.52,21.55,21.5,21.54,214600.0,17.5103,17.5347,17.494,17.5266,214600.0
2010-11-01 15:25:00,21.54,21.57,21.54,21.55,198400.0,17.5266,17.551,17.5266,17.5347,198400.0
2010-11-01 15:30:00,21.55,21.58,21.55,21.56,167400.0,17.5347,17.5591,17.5347,17.5428,167400.0
2010-11-01 15:35:00,21.57,21.57,21.55,21.56,206000.0,17.551,17.551,17.5347,17.5428,206000.0
2010-11-01 15:40:00,21.56,21.57,21.55,21.55,396000.0,17.5428,17.551,17.5347,17.5347,396000.0
2010-11-01 15:45:00,21.55,21.6,21.55,21.59,477000.0,17.5347,17.5754,17.5347,17.5672,477000.0
2010-11-01 15:50:00,21.6,21.61,21.58,21.6,463200.0,17.5754,17.5835,17.5591,17.5754,463200.0
2010-11-01 15:55:00,21.61,21.63,21.6,21.62,937600.0,17.5835,17.5998,17.5754,17.5917,937600.0
2010-11-02 09:30:00,21.78,21.86,21.73,21.78,197400.0,17.7218,17.7869,17.6812,17.7218,197400.0
2010-11-02 09:35:00,21.78,21.79,21.71,21.72,572600.0,17.7218,17.73,17.6649,17.673,572600.0
2010-11-02 09:40:00,21.72,21.76,21.68,21.71,465000.0,17.673,17.7056,17.6405,17.6649,465000.0
2010-11-02 09:45:00,21.71,21.73,21.68,21.72,346200.0,17.6649,17.6812,17.6405,17.673,346200.0
2010-11-02 09:50:00,21.72,21.72,21.66,21.7,517200.0,17.673,17.673,17.6242,17.6567,517200.0
2010-11-02 09:55:00,21.7,21.71,21.68,21.69,282800.0,17.6567,17.6649,17.6405,17.6486,282800.0
2010-11-02 10:00:00,21.69,21.73,21.68,21.7,232200.0,17.6486,17.6812,17.6405,17.6567,232200.0
2010-11-02 10:05:00,21.7,21.72,21.68,21.72,223800.0,17.6567,17.673,17.6405,17.673,223800.0
2010-11-02 10:10:00,21.72,21.73,21.66,21.67,765600.0,17.673,17.6812,17.6242,17.6323,765600.0
2010-11-02 10:15:00,21.66,21.67,21.64,21.65,903800.0,17.6242,17.6323,17.6079,17.6161,903800.0
2010-11-02 10:20:00,21.65,21.67,21.65,21.65,95600.0,17.6161,17.6323,17.6161,17.6161,95600.0
2010-11-02 10:25:00,21.65,21.69,21.64,21.67,136200.0,17.6161,17.6486,17.6079,17.6323,136200.0
2010-11-02 10:30:00,21.68,21.69,21.61,21.61,181000.0,17.6405,17.6486,17.5835,17.5835,181000.0
2010-11-02 10:35:00,21.62,21.65,21.6,21.65,238000.0,17.5917,17.6161,17.5754,17.6161,238000.0
2010-11-02 10:40:00,21.65,21.67,21.64,21.67,92000.0,17.6161,17.6323,17.6079,17.6323,92000.0
2010-11-02 10:45:00,21.67,21.71,21.67,21.69,126400.0,17.6323,17.6649,17.6323,17.6486,126400.0
2010-11-02 10:50:00,21.69,21.73,21.67,21.73,490200.0,17.6486,17.6812,17.6323,17.6812,490200.0
2010-11-02 10:55:00,21.72,21.73,21.7,21.72,203200.0,17.673,17.6812,17.6567,17.673,203200.0
2010-11-02 11:00:00,21.72,21.75,21.71,21.75,149800.0,17.673,17.6974,17.6649,17.6974,149800.0
2010-11-02 11:05:00,21.75,21.77,21.74,21.77,341000.0,17.6974,17.7137,17.6893,17.7137,341000.0
2010-11-02 11:10:00,21.77,21.78,21.75,21.77,278000.0,17.7137,17.7218,17.6974,17.7137,278000.0
2010-11-02 11:15:00,21.77,21.78,21.74,21.78,110400.0,17.7137,17.7218,17.6893,17.7218,110400.0
2010-11-02 11:20:00,21.78,21.8,21.77,21.79,88400.0,17.7218,17.7381,17.7137,17.73,88400.0
2010-11-02 11:25:00,21.8,21.8,21.78,21.79,78400.0,17.7381,17.7381,17.7218,17.73,78400.0
2010-11-02 11:30:00,21.79,21.8,21.78,21.79,410600.0,17.73,17.7381,17.7218,17.73,410600.0
2010-11-02 11:35:00,21.79,21.8,21.77,21.78,69000.0,17.73,17.7381,17.7137,17.7218,69000.0
2010-11-02 11:40:00,21.78,21.78,21.76,21.77,51600.0,17.7218,17.7218,17.7056,17.7137,51600.0
2010-11-02 11:45:00,21.77,21.77,21.75,21.76,391600.0,17.7137,17.7137,17.6974,17.7056,391600.0
2010-11-02 11:50:00,21.77,21.79,21.77,21.78,74600.0,17.7137,17.73,17.7137,17.7218,74600.0
2010-11-02 11:55:00,21.78,21.81,21.78,21.81,231600.0,17.7218,17.7462,17.7218,17.7462,231600.0
2010-11-02 12:00:00,21.81,21.82,21.8,21.82,53600.0,17.7462,17.7544,17.7381,17.7544,53600.0
2010-11-02 12:05:00,21.82,21.84,21.81,21.83,416400.0,17.7544,17.7707,17.7462,17.7625,416400.0
2010-11-02 12:10:00,21.83,21.84,21.81,21.82,190600.0,17.7625,17.7707,17.7462,17.7544,190600.0
2010-11-02 12:15:00,21.82,21.86,21.82,21.86,107800.0,17.7544,17.7869,17.7544,17.7869,107800.0
2010-11-02 12:20:00,21.86,21.86,21.84,21.85,80800.0,17.7869,17.7869,17.7707,17.7788,80800.0
2010-11-02 12:25:00,21.84,21.85,21.83,21.84,128400.0,17.7707,17.7788,17.7625,17.7707,128400.0
2010-11-02 12:30:00,21.84,21.85,21.84,21.84,41400.0,17.7707,17.7788,17.7707,17.7707,41400.0
2010-11-02 12:35:00,21.84,21.86,21.84,21.86,70400.0,17.7707,17.7869,17.7707,17.7869,70400.0
2010-11-02 12:40:00,21.86,21.86,21.85,21.86,61000.0,17.7869,17.7869,17.7788,17.7869,61000.0
2010-11-02 12:45:00,21.86,21.92,21.86,21.91,828400.0,17.7869,17.8358,17.7869,17.8276,828400.0
2010-11-02 12:50:00,21.92,21.92,21.91,21.92,248800.0,17.8358,17.8358,17.8276,17.8358,248800.0
2010-11-02 12:55:00,21.92,21.92,21.89,21.89,73400.0,17.8358,17.8358,17.8113,17.8113,73400.0
2010-11-02 13:00:00,21.9,21.93,21.89,21.93,88200.0,17.8195,17.8439,17.8113,17.8439,88200.0
2010-11-02 13:05:00,21.92,21.92,21.91,21.91,30200.0,17.8358,17.8358,17.8276,17.8276,30200.0
2010-11-02 13:10:00,21.91,21.91,21.9,21.9,19200.0,17.8276,17.8276,17.8195,17.8195,19200.0
2010-11-02 13:15:00,21.9,21.91,21.9,21.9,143800.0,17.8195,17.8276,17.8195,17.8195,143800.0
2010-11-02 13:20:00,21.9,21.91,21.9,21.9,39400.0,17.8195,17.8276,17.8195,17.8195,39400.0
2010-11-02 13:25:00,21.9,21.91,21.9,21.9,12600.0,17.8195,17.8276,17.8195,17.8195,12600.0
2010-11-02 13:30:00,21.9,21.92,21.9,21.9,94200.0,17.8195,17.8358,17.8195,17.8195,94200.0
2010-11-02 13:35:00,21.9,21.91,21.9,21.9,46200.0,17.8195,17.8276,17.8195,17.8195,46200.0
2010-11-02 13:40:00,21.9,21.93,21.9,21.93,64600.0,17.8195,17.8439,17.8195,17.8439,64600.0
2010-11-02 13:45:00,21.93,21.94,21.92,21.93,186000.0,17.8439,17.852,17.8358,17.8439,186000.0
2010-11-02 13:50:00,21.93,21.94,21.93,21.93,64800.0,17.8439,17.852,17.8439,17.8439,64800.0
2010-11-02 13:55:00,21.94,21.97,21.94,21.96,262400.0,17.852,17.8764,17.852,17.8683,262400.0
2010-11-02 14:00:00,21.96,21.97,21.95,21.95,78000.0,17.8683,17.8764,17.8602,17.8602,78000.0
2010-11-02 14:05:00,21.95,21.95,21.93,21.93,31600.0,17.8602,17.8602,17.8439,17.8439,31600.0
2010-11-02 14:10:00,21.94,21.94,21.93,21.93,50600.0,17.852,17.852,17.8439,17.8439,50600.0
2010-11-02 14:15:00,21.93,21.93,21.88,21.89,150600.0,17.8439,17.8439,17.8032,17.8113,150600.0
2010-11-02 14:20:00,21.88,21.9,21.88,21.9,178800.0,17.8032,17.8195,17.8032,17.8195,178800.0
2010-11-02 14:25:00,21.9,21.93,21.9,21.92,27200.0,17.8195,17.8439,17.8195,17.8358,27200.0
2010-11-02 14:30:00,21.92,21.93,21.91,21.91,79600.0,17.8358,17.8439,17.8276,17.8276,79600.0
2010-11-02 14:35:00,21.91,21.92,21.9,21.91,96400.0,17.8276,17.8358,17.8195,17.8276,96400.0
2010-11-02 14:40:00,21.91,21.92,21.88,21.89,379200.0,17.8276,17.8358,17.8032,17.8113,379200.0
2010-11-02 14:45:00,21.89,21.9,21.88,21.88,229400.0,17.8113,17.8195,17.8032,17.8032,229400.0
2010-11-02 14:50:00,21.88,21.9,21.88,21.9,72400.0,17.8032,17.8195,17.8032,17.8195,72400.0
2010-11-02 14:55:00,21.9,21.9,21.87,21.88,131400.0,17.8195,17.8195,17.7951,17.8032,131400.0
2010-11-02 15:00:00,21.88,21.9,21.88,21.9,118800.0,17.8032,17.8195,17.8032,17.8195,118800.0
2010-11-02 15:05:00,21.9,21.9,21.88,21.89,54000.0,17.8195,17.8195,17.8032,17.8113,54000.0
2010-11-02 15:10:00,21.89,21.9,21.89,21.9,78000.0,17.8113,17.8195,17.8113,17.8195,78000.0
2010-11-02 15:15:00,21.9,21.91,21.9,21.91,44200.0,17.8195,17.8276,17.8195,17.8276,44200.0
2010-11-02 15:20:00,21.9,21.91,21.9,21.9,59400.0,17.8195,17.8276,17.8195,17.8195,59400.0
2010-11-02 15:25:00,21.9,21.91,21.89,21.9,232600.0,17.8195,17.8276,17.8113,17.8195,232600.0
2010-11-02 15:30:00,21.9,21.9,21.88,21.88,141400.0,17.8195,17.8195,17.8032,17.8032,141400.0
2010-11-02 15:35:00,21.88,21.89,21.87,21.88,242000.0,17.8032,17.8113,17.7951,17.8032,242000.0
2010-11-02 15:40:00,21.87,21.88,21.84,21.85,468600.0,17.7951,17.8032,17.7707,17.7788,468600.0
2010-11-02 15:45:00,21.85,21.87,21.84,21.86,203200.0,17.7788,17.7951,17.7707,17.7869,203200.0
2010-11-02 15:50:00,21.87,21.88,21.86,21.88,297400.0,17.7951,17.8032,17.7869,17.8032,297400.0
2010-11-02 15:55:00,21.87,21.87,21.85,21.86,748200.0,17.7951,17.7951,17.7788,17.7869,748200.0
2010-11-03 09:30:00,21.85,21.88,21.81,21.83,434200.0,17.7788,17.8032,17.7462,17.7625,434200.0
2010-11-03 09:35:00,21.85,21.86,21.83,21.83,287200.0,17.7788,17.7869,17.7625,17.7625,287200.0
2010-11-03 09:40:00,21.84,21.85,21.76,21.8,664800.0,17.7707,17.7788,17.7056,17.7381,664800.0
2010-11-03 09:45:00,21.79,21.83,21.79,21.83,286800.0,17.73,17.7625,17.73,17.7625,286800.0
2010-11-03 09:50:00,21.83,21.84,21.81,21.82,500600.0,17.7625,17.7707,17.7462,17.7544,500600.0
2010-11-03 09:55:00,21.83,21.9,21.82,21.88,840800.0,17.7625,17.8195,17.7544,17.8032,840800.0
2010-11-03 10:00:00,21.88,21.92,21.84,21.86,408000.0,17.8032,17.8358,17.7707,17.7869,408000.0
2010-11-03 10:05:00,21.86,21.89,21.85,21.89,54200.0,17.7869,17.8113,17.7788,17.8113,54200.0
2010-11-03 10:10:00,21.89,21.93,21.89,21.9,534200.0,17.8113,17.8439,17.8113,17.8195,534200.0
2010-11-03 10:15:00,21.91,21.91,21.88,21.88,67000.0,17.8276,17.8276,17.8032,17.8032,67000.0
2010-11-03 10:20:00,21.89,21.9,21.88,21.88,41200.0,17.8113,17.8195,17.8032,17.8032,41200.0
2010-11-03 10:25:00,21.88,21.88,21.86,21.86,169600.0,17.8032,17.8032,17.7869,17.7869,169600.0
2010-11-03 10:30:00,21.87,21.89,21.86,21.86,92800.0,17.7951,17.8113,17.7869,17.7869,92800.0
2010-11-03 10:35:00,21.86,21.88,21.86,21.86,42600.0,17.7869,17.8032,17.7869,17.7869,42600.0
2010-11-03 10:40:00,21.86,21.86,21.77,21.78,564800.0,17.7869,17.7869,17.7137,17.7218,564800.0
2010-11-03 10:45:00,21.77,21.78,21.75,21.78,570400.0,17.7137,17.7218,17.6974,17.7218,570400.0
2010-11-03 10:50:00,21.77,21.79,21.76,21.79,468800.0,17.7137,17.73,17.7056,17.73,468800.0
2010-11-03 10:55:00,21.78,21.79,21.76,21.77,121800.0,17.7218,17.73,17.7056,17.7137,121800.0
2010-11-03 11:00:00,21.77,21.8,21.75,21.8,305600.0,17.7137,17.7381,17.6974,17.7381,305600.0
2010-11-03 11:05:00,21.8,21.8,21.74,21.74,366000.0,17.7381,17.7381,17.6893,17.6893,366000.0
2010-11-03 11:10:00,21.74,21.74,21.69,21.69,248400.0,17.6893,17.6893,17.6486,17.6486,248400.0
2010-11-03 11:15:00,21.69,21.74,21.68,21.71,156200.0,17.6486,17.6893,17.6405,17.6649,156200.0
2010-11-03 11:20:00,21.71,21.73,21.7,21.73,95000.0,17.6649,17.6812,17.6567,17.6812,95000.0
2010-11-03 11:25:00,21.73,21.73,21.68,21.71,263800.0,17.6812,17.6812,17.6405,17.6649,263800.0
2010-11-03 11:30:00,21.71,21.73,21.71,21.71,212800.0,17.6649,17.6812,17.6649,17.6649,212800.0
2010-11-03 11:35:00,21.71,21.75,21.71,21.75,77400.0,17.6649,17.6974,17.6649,17.6974,77400.0
2010-11-03 11:40:00,21.75,21.76,21.74,21.74,101400.0,17.6974,17.7056,17.6893,17.6893,101400.0
2010-11-03 11:45:00,21.74,21.75,21.73,21.74,141000.0,17.6893,17.6974,17.6812,17.6893,141000.0
2010-11-03 11:50:00,21.74,21.75,21.73,21.73,64400.0,17.6893,17.6974,17.6812,17.6812,64400.0
2010-11-03 11:55:00,21.74,21.74,21.73,21.74,64800.0,17.6893,17.6893,17.6812,17.6893,64800.0
2010-11-03 12:00:00,21.74,21.74,21.68,21.68,216800.0,17.6893,17.6893,17.6405,17.6405,216800.0
2010-11-03 12:05:00,21.68,21.71,21.68,21.71,78800.0,17.6405,17.6649,17.6405,17.6649,78800.0
2010-11-03 12:10:00,21.71,21.72,21.71,21.72,17000.0,17.6649,17.673,17.6649,17.673,17000.0
2010-11-03 12:15:00,21.71,21.72,21.7,21.72,81000.0,17.6649,17.673,17.6567,17.673,81000.0
2010-11-03 12:20:00,21.72,21.72,21.7,21.7,70600.0,17.673,17.673,17.6567,17.6567,70600.0
2010-11-03 12:25:00,21.7,21.71,21.7,21.71,51000.0,17.6567,17.6649,17.6567,17.6649,51000.0
2010-11-03 12:30:00,21.71,21.74,21.71,21.74,85200.0,17.6649,17.6893,17.6649,17.6893,85200.0
2010-11-03 12:35:00,21.74,21.74,21.71,21.71,57200.0,17.6893,17.6893,17.6649,17.6649,57200.0
2010-11-03 12:40:00,21.71,21.72,21.7,21.71,138400.0,17.6649,17.673,17.6567,17.6649,138400.0
2010-11-03 12:45:00,21.71,21.72,21.7,21.71,71400.0,17.6649,17.673,17.6567,17.6649,71400.0
2010-11-03 12:50:00,21.72,21.72,21.71,21.72,99400.0,17.673,17.673,17.6649,17.673,99400.0
2010-11-03 12:55:00,21.73,21.73,21.72,21.72,33600.0,17.6812,17.6812,17.673,17.673,33600.0
2010-11-03 13:00:00,21.72,21.77,21.72,21.77,296600.0,17.673,17.7137,17.673,17.7137,296600.0
2010-11-03 13:05:00,21.77,21.77,21.74,21.74,142800.0,17.7137,17.7137,17.6893,17.6893,142800.0
2010-11-03 13:10:00,21.74,21.75,21.74,21.75,40000.0,17.6893,17.6974,17.6893,17.6974,40000.0
2010-11-03 13:15:00,21.75,21.75,21.73,21.73,101000.0,17.6974,17.6974,17.6812,17.6812,101000.0
2010-11-03 13:20:00,21.73,21.75,21.72,21.75,88000.0,17.6812,17.6974,17.673,17.6974,88000.0
2010-11-03 13:25:00,21.75,21.75,21.75,21.75,53600.0,17.6974,17.6974,17.6974,17.6974,53600.0
2010-11-03 13:30:00,21.75,21.77,21.75,21.76,48000.0,17.6974,17.7137,17.6974,17.7056,48000.0
2010-11-03 13:35:00,21.77,21.78,21.72,21.72,511800.0,17.7137,17.7218,17.673,17.673,511800.0
2010-11-03 13:40:00,21.72,21.75,21.71,21.75,317000.0,17.673,17.6974,17.6649,17.6974,317000.0
2010-11-03 13:45:00,21.75,21.75,21.74,21.75,68200.0,17.6974,17.6974,17.6893,17.6974,68200.0
2010-11-03 13:50:00,21.75,21.79,21.75,21.78,704600.0,17.6974,17.73,17.6974,17.7218,704600.0
2010-11-03 13:55:00,21.78,21.79,21.77,21.77,233400.0,17.7218,17.73,17.7137,17.7137,233400.0
2010-11-03 14:00:00,21.77,21.83,21.77,21.82,795000.0,17.7137,17.7625,17.7137,17.7544,795000.0
2010-11-03 14:05:00,21.82,21.84,21.76,21.78,202600.0,17.7544,17.7707,17.7056,17.7218,202600.0
2010-11-03 14:10:00,21.78,21.79,21.7,21.79,338000.0,17.7218,17.73,17.6567,17.73,338000.0
2010-11-03 14:15:00,21.77,21.85,21.71,21.81,711800.0,17.7137,17.7788,17.6649,17.7462,711800.0
2010-11-03 14:20:00,21.82,21.91,21.75,21.78,1174000.0,17.7544,17.8276,17.6974,17.7218,1174000.0
2010-11-03 14:25:00,21.78,21.79,21.63,21.68,1458400.0,17.7218,17.73,17.5998,17.6405,1458400.0
2010-11-03 14:30:00,21.68,21.71,21.61,21.68,550200.0,17.6405,17.6649,17.5835,17.6405,550200.0
2010-11-03 14:35:00,21.68,21.81,21.67,21.75,562200.0,17.6405,17.7462,17.6323,17.6974,562200.0
2010-11-03 14:40:00,21.75,21.81,21.69,21.81,1108000.0,17.6974,17.7462,17.6486,17.7462,1108000.0
2010-11-03 14:45:00,21.81,21.83,21.78,21.8,493400.0,17.7462,17.7625,17.7218,17.7381,493400.0
2010-11-03 14:50:00,21.8,21.89,21.8,21.86,408800.0,17.7381,17.8113,17.7381,17.7869,408800.0
2010-11-03 14:55:00,21.86,21.9,21.85,21.86,619600.0,17.7869,17.8195,17.7788,17.7869,619600.0
2010-11-03 15:00:00,21.86,21.89,21.84,21.88,226800.0,17.7869,17.8113,17.7707,17.8032,226800.0
2010-11-03 15:05:00,21.88,21.91,21.88,21.9,173600.0,17.8032,17.8276,17.8032,17.8195,173600.0
2010-11-03 15:10:00,21.9,21.93,21.89,21.9,355800.0,17.8195,17.8439,17.8113,17.8195,355800.0
2010-11-03 15:15:00,21.9,21.93,21.88,21.88,315400.0,17.8195,17.8439,17.8032,17.8032,315400.0
2010-11-03 15:20:00,21.88,21.88,21.84,21.86,305600.0,17.8032,17.8032,17.7707,17.7869,305600.0
2010-11-03 15:25:00,21.86,21.88,21.83,21.84,327200.0,17.7869,17.8032,17.7625,17.7707,327200.0
2010-11-03 15:30:00,21.84,21.86,21.81,21.81,259800.0,17.7707,17.7869,17.7462,17.7462,259800.0
2010-11-03 15:35:00,21.81,21.85,21.81,21.84,197400.0,17.7462,17.7788,17.7462,17.7707,197400.0
2010-11-03 15:40:00,21.84,21.84,21.8,21.82,191800.0,17.7707,17.7707,17.7381,17.7544,191800.0
2010-11-03 15:45:00,21.82,21.87,21.82,21.85,914200.0,17.7544,17.7951,17.7544,17.7788,914200.0
2010-11-03 15:50:00,21.85,21.86,21.83,21.86,315600.0,17.7788,17.7869,17.7625,17.7869,315600.0
2010-11-03 15:55:00,21.86,21.89,21.86,21.89,881400.0,17.7869,17.8113,17.7869,17.8113,881400.0
2010-11-04 09:30:00,22.18,22.33,22.13,22.28,836400.0,18.0473,18.1694,18.0066,18.1287,836400.0
2010-11-04 09:35:00,22.28,22.29,22.17,22.28,1099400.0,18.1287,18.1368,18.0392,18.1287,1099400.0
2010-11-04 09:40:00,22.28,22.35,22.28,22.35,842000.0,18.1287,18.1856,18.1287,18.1856,842000.0
2010-11-04 09:45:00,22.34,22.35,22.29,22.33,617200.0,18.1775,18.1856,18.1368,18.1694,617200.0
2010-11-04 09:50:00,22.33,22.36,22.32,22.36,726400.0,18.1694,18.1938,18.1612,18.1938,726400.0
2010-11-04 09:55:00,22.36,22.36,22.28,22.29,191000.0,18.1938,18.1938,18.1287,18.1368,191000.0
2010-11-04 10:00:00,22.29,22.31,22.25,22.25,582400.0,18.1368,18.1531,18.1043,18.1043,582400.0
2010-11-04 10:05:00,22.25,22.25,22.22,22.24,256600.0,18.1043,18.1043,18.0799,18.0961,256600.0
2010-11-04 10:10:00,22.24,22.25,22.21,22.21,339200.0,18.0961,18.1043,18.0717,18.0717,339200.0
2010-11-04 10:15:00,22.21,22.25,22.19,22.25,245200.0,18.0717,18.1043,18.0554,18.1043,245200.0
2010-11-04 10:20:00,22.25,22.32,22.25,22.31,830800.0,18.1043,18.1612,18.1043,18.1531,830800.0
2010-11-04 10:25:00,22.31,22.34,22.28,22.33,129200.0,18.1531,18.1775,18.1287,18.1694,129200.0
2010-11-04 10:30:00,22.32,22.32,22.29,22.29,48200.0,18.1612,18.1612,18.1368,18.1368,48200.0
2010-11-04 10:35:00,22.29,22.32,22.29,22.31,443800.0,18.1368,18.1612,18.1368,18.1531,443800.0
2010-11-04 10:40:00,22.31,22.32,22.31,22.32,332600.0,18.1531,18.1612,18.1531,18.1612,332600.0
2010-11-04 10:45:00,22.32,22.32,22.3,22.31,162200.0,18.1612,18.1612,18.145,18.1531,162200.0
2010-11-04 10:50:00,22.3,22.33,22.3,22.32,73400.0,18.145,18.1694,18.145,18.1612,73400.0
2010-11-04 10:55:00,22.32,22.37,22.31,22.36,694000.0,18.1612,18.2019,18.1531,18.1938,694000.0
2010-11-04 11:00:00,22.36,22.4,22.36,22.39,377000.0,18.1938,18.2263,18.1938,18.2182,377000.0
2010-11-04 11:05:00,22.39,22.4,22.36,22.38,188800.0,18.2182,18.2263,18.1938,18.21,188800.0
2010-11-04 11:10:00,22.38,22.41,22.37,22.38,326200.0,18.21,18.2345,18.2019,18.21,326200.0
2010-11-04 11:15:00,22.38,22.39,22.38,22.39,198000.0,18.21,18.2182,18.21,18.2182,198000.0
2010-11-04 11:20:00,22.39,22.4,22.38,22.4,268400.0,18.2182,18.2263,18.21,18.2263,268400.0
2010-11-04 11:25:00,22.4,22.4,22.37,22.38,121200.0,18.2263,18.2263,18.2019,18.21,121200.0
2010-11-04 11:30:00,22.39,22.4,22.38,22.38,67800.0,18.2182,18.2263,18.21,18.21,67800.0
2010-11-04 11:35:00,22.38,22.4,22.38,22.39,194600.0,18.21,18.2263,18.21,18.2182,194600.0
2010-11-04 11:40:00,22.39,22.39,22.37,22.38,120000.0,18.2182,18.2182,18.2019,18.21,120000.0
2010-11-04 11:45:00,22.38,22.38,22.35,22.35,138000.0,18.21,18.21,18.1856,18.1856,138000.0
2010-11-04 11:50:00,22.35,22.36,22.35,22.35,115400.0,18.1856,18.1938,18.1856,18.1856,115400.0
2010-11-04 11:55:00,22.35,22.36,22.33,22.33,53200.0,18.1856,18.1938,18.1694,18.1694,53200.0
2010-11-04 12:00:00,22.33,22.33,22.31,22.31,140000.0,18.1694,18.1694,18.1531,18.1531,140000.0
2010-11-04 12:05:00,22.31,22.33,22.29,22.31,455800.0,18.1531,18.1694,18.1368,18.1531,455800.0
2010-11-04 12:10:00,22.31,22.33,22.3,22.32,300400.0,18.1531,18.1694,18.145,18.1612,300400.0
2010-11-04 12:15:00,22.32,22.32,22.31,22.32,55000.0,18.1612,18.1612,18.1531,18.1612,55000.0
2010-11-04 12:20:00,22.32,22.33,22.32,22.33,128200.0,18.1612,18.1694,18.1612,18.1694,128200.0
2010-11-04 12:25:00,22.33,22.34,22.33,22.33,55400.0,18.1694,18.1775,18.1694,18.1694,55400.0
2010-11-04 12:30:00,22.33,22.36,22.33,22.35,66800.0,18.1694,18.1938,18.1694,18.1856,66800.0
2010-11-04 12:35:00,22.35,22.36,22.34,22.35,87400.0,18.1856,18.1938,18.1775,18.1856,87400.0
2010-11-04 12:40:00,22.35,22.35,22.34,22.35,45800.0,18.1856,18.1856,18.1775,18.1856,45800.0
2010-11-04 12:45:00,22.35,22.36,22.33,22.33,65400.0,18.1856,18.1938,18.1694,18.1694,65400.0
2010-11-04 12:50:00,22.33,22.35,22.33,22.34,80400.0,18.1694,18.1856,18.1694,18.1775,80400.0
2010-11-04 12:55:00,22.35,22.36,22.34,22.36,102000.0,18.1856,18.1938,18.1775,18.1938,102000.0
2010-11-04 13:00:00,22.36,22.36,22.36,22.36,72200.0,18.1938,18.1938,18.1938,18.1938,72200.0
2010-11-04 13:05:00,22.37,22.4,22.37,22.38,135800.0,18.2019,18.2263,18.2019,18.21,135800.0
2010-11-04 13:10:00,22.38,22.39,22.37,22.38,73000.0,18.21,18.2182,18.2019,18.21,73000.0
2010-11-04 13:15:00,22.37,22.39,22.36,22.38,158000.0,18.2019,18.2182,18.1938,18.21,158000.0
2010-11-04 13:20:00,22.38,22.41,22.38,22.41,422000.0,18.21,18.2345,18.21,18.2345,422000.0
2010-11-04 13:25:00,22.4,22.42,22.4,22.42,283800.0,18.2263,18.2426,18.2263,18.2426,283800.0
2010-11-04 13:30:00,22.42,22.43,22.38,22.38,200200.0,18.2426,18.2507,18.21,18.21,200200.0
2010-11-04 13:35:00,22.38,22.39,22.38,22.39,108000.0,18.21,18.2182,18.21,18.2182,108000.0
2010-11-04 13:40:00,22.39,22.4,22.39,22.39,82800.0,18.2182,18.2263,18.2182,18.2182,82800.0
2010-11-04 13:45:00,22.39,22.39,22.35,22.36,83600.0,18.2182,18.2182,18.1856,18.1938,83600.0
2010-11-04 13:50:00,22.37,22.37,22.36,22.36,53600.0,18.2019,18.2019,18.1938,18.1938,53600.0
2010-11-04 13:55:00,22.36,22.36,22.35,22.35,160800.0,18.1938,18.1938,18.1856,18.1856,160800.0
2010-11-04 14:00:00,22.35,22.36,22.34,22.36,156800.0,18.1856,18.1938,18.1775,18.1938,156800.0
2010-11-04 14:05:00,22.36,22.36,22.35,22.36,131200.0,18.1938,18.1938,18.1856,18.1938,131200.0
2010-11-04 14:10:00,22.35,22.38,22.35,22.38,96600.0,18.1856,18.21,18.1856,18.21,96600.0
2010-11-04 14:15:00,22.38,22.39,22.37,22.39,94800.0,18.21,18.2182,18.2019,18.2182,94800.0
2010-11-04 14:20:00,22.39,22.41,22.38,22.4,111600.0,18.2182,18.2345,18.21,18.2263,111600.0
2010-11-04 14:25:00,22.4,22.4,22.39,22.4,39600.0,18.2263,18.2263,18.2182,18.2263,39600.0
2010-11-04 14:30:00,22.4,22.42,22.4,22.42,74200.0,18.2263,18.2426,18.2263,18.2426,74200.0
2010-11-04 14:35:00,22.41,22.44,22.41,22.43,93200.0,18.2345,18.2589,18.2345,18.2507,93200.0
2010-11-04 14:40:00,22.44,22.44,22.42,22.43,89800.0,18.2589,18.2589,18.2426,18.2507,89800.0
2010-11-04 14:45:00,22.43,22.43,22.42,22.42,158200.0,18.2507,18.2507,18.2426,18.2426,158200.0
2010-11-04 14:50:00,22.41,22.42,22.41,22.41,66200.0,18.2345,18.2426,18.2345,18.2345,66200.0
2010-11-04 14:55:00,22.41,22.41,22.41,22.41,189600.0,18.2345,18.2345,18.2345,18.2345,189600.0
2010-11-04 15:00:00,22.41,22.42,22.4,22.41,108200.0,18.2345,18.2426,18.2263,18.2345,108200.0
2010-11-04 15:05:00,22.41,22.42,22.41,22.42,127400.0,18.2345,18.2426,18.2345,18.2426,127400.0
2010-11-04 15:10:00,22.42,22.42,22.4,22.41,129000.0,18.2426,18.2426,18.2263,18.2345,129000.0
2010-11-04 15:15:00,22.41,22.42,22.39,22.4,198800.0,18.2345,18.2426,18.2182,18.2263,198800.0
2010-11-04 15:20:00,22.4,22.41,22.39,22.4,120600.0,18.2263,18.2345,18.2182,18.2263,120600.0
2010-11-04 15:25:00,22.41,22.43,22.39,22.42,275000.0,18.2345,18.2507,18.2182,18.2426,275000.0
2010-11-04 15:30:00,22.42,22.43,22.41,22.42,650200.0,18.2426,18.2507,18.2345,18.2426,650200.0
2010-11-04 15:35:00,22.42,22.43,22.41,22.42,448000.0,18.2426,18.2507,18.2345,18.2426,448000.0
2010-11-04 15:40:00,22.42,22.43,22.4,22.42,506600.0,18.2426,18.2507,18.2263,18.2426,506600.0
2010-11-04 15:45:00,22.42,22.42,22.4,22.42,400600.0,18.2426,18.2426,18.2263,18.2426,400600.0
2010-11-04 15:50:00,22.42,22.43,22.41,22.43,413400.0,18.2426,18.2507,18.2345,18.2507,413400.0
2010-11-04 15:55:00,22.43,22.46,22.43,22.46,1195200.0,18.2507,18.2751,18.2507,18.2751,1195200.0
2010-11-05 09:30:00,22.52,22.54,22.43,22.48,271000.0,18.324,18.3402,18.2507,18.2914,271000.0
2010-11-05 09:35:00,22.48,22.63,22.48,22.62,833000.0,18.2914,18.4135,18.2914,18.4053,833000.0
2010-11-05 09:40:00,22.61,22.63,22.57,22.59,167000.0,18.3972,18.4135,18.3646,18.3809,167000.0
2010-11-05 09:45:00,22.59,22.63,22.59,22.61,276000.0,18.3809,18.4135,18.3809,18.3972,276000.0
2010-11-05 09:50:00,22.61,22.64,22.59,22.63,103000.0,18.3972,18.4216,18.3809,18.4135,103000.0
2010-11-05 09:55:00,22.63,22.67,22.62,22.63,271800.0,18.4135,18.446,18.4053,18.4135,271800.0
2010-11-05 10:00:00,22.63,22.67,22.62,22.62,392800.0,18.4135,18.446,18.4053,18.4053,392800.0
2010-11-05 10:05:00,22.62,22.66,22.6,22.65,246800.0,18.4053,18.4379,18.3891,18.4297,246800.0
2010-11-05 10:10:00,22.65,22.69,22.65,22.69,744400.0,18.4297,18.4623,18.4297,18.4623,744400.0
2010-11-05 10:15:00,22.69,22.7,22.68,22.68,171200.0,18.4623,18.4704,18.4541,18.4541,171200.0
2010-11-05 10:20:00,22.68,22.72,22.68,22.72,189000.0,18.4541,18.4867,18.4541,18.4867,189000.0
2010-11-05 10:25:00,22.72,22.72,22.7,22.72,173200.0,18.4867,18.4867,18.4704,18.4867,173200.0
2010-11-05 10:30:00,22.71,22.75,22.71,22.75,356200.0,18.4786,18.5111,18.4786,18.5111,356200.0
2010-11-05 10:35:00,22.75,22.83,22.75,22.82,708600.0,18.5111,18.5762,18.5111,18.5681,708600.0
2010-11-05 10:40:00,22.82,22.82,22.78,22.79,134000.0,18.5681,18.5681,18.5355,18.5437,134000.0
2010-11-05 10:45:00,22.78,22.8,22.78,22.79,267600.0,18.5355,18.5518,18.5355,18.5437,267600.0
2010-11-05 10:50:00,22.79,22.8,22.78,22.8,150400.0,18.5437,18.5518,18.5355,18.5518,150400.0
2010-11-05 10:55:00,22.8,22.81,22.79,22.79,124400.0,18.5518,18.5599,18.5437,18.5437,124400.0
2010-11-05 11:00:00,22.79,22.79,22.73,22.74,249800.0,18.5437,18.5437,18.4948,18.503,249800.0
2010-11-05 11:05:00,22.73,22.76,22.73,22.76,234600.0,18.4948,18.5192,18.4948,18.5192,234600.0
2010-11-05 11:10:00,22.76,22.76,22.73,22.74,122800.0,18.5192,18.5192,18.4948,18.503,122800.0
2010-11-05 11:15:00,22.74,22.75,22.74,22.75,58000.0,18.503,18.5111,18.503,18.5111,58000.0
2010-11-05 11:20:00,22.75,22.75,22.74,22.75,240000.0,18.5111,18.5111,18.503,18.5111,240000.0
2010-11-05 11:25:00,22.75,22.76,22.75,22.75,193200.0,18.5111,18.5192,18.5111,18.5111,193200.0
2010-11-05 11:30:00,22.75,22.77,22.73,22.73,252400.0,18.5111,18.5274,18.4948,18.4948,252400.0
2010-11-05 11:35:00,22.73,22.74,22.72,22.72,198000.0,18.4948,18.503,18.4867,18.4867,198000.0
2010-11-05 11:40:00,22.73,22.73,22.7,22.71,125200.0,18.4948,18.4948,18.4704,18.4786,125200.0
2010-11-05 11:45:00,22.7,22.72,22.69,22.72,133600.0,18.4704,18.4867,18.4623,18.4867,133600.0
2010-11-05 11:50:00,22.71,22.73,22.71,22.72,59400.0,18.4786,18.4948,18.4786,18.4867,59400.0
2010-11-05 11:55:00,22.73,22.73,22.67,22.67,362800.0,18.4948,18.4948,18.446,18.446,362800.0
2010-11-05 12:00:00,22.67,22.68,22.65,22.67,820800.0,18.446,18.4541,18.4297,18.446,820800.0
2010-11-05 12:05:00,22.67,22.67,22.64,22.66,718600.0,18.446,18.446,18.4216,18.4379,718600.0
2010-11-05 12:10:00,22.66,22.66,22.64,22.64,279400.0,18.4379,18.4379,18.4216,18.4216,279400.0
2010-11-05 12:15:00,22.64,22.67,22.63,22.63,441200.0,18.4216,18.446,18.4135,18.4135,441200.0
2010-11-05 12:20:00,22.63,22.63,22.61,22.63,219000.0,18.4135,18.4135,18.3972,18.4135,219000.0
2010-11-05 12:25:00,22.62,22.65,22.62,22.65,82400.0,18.4053,18.4297,18.4053,18.4297,82400.0
2010-11-05 12:30:00,22.65,22.65,22.61,22.63,646800.0,18.4297,18.4297,18.3972,18.4135,646800.0
2010-11-05 12:35:00,22.63,22.63,22.6,22.6,653000.0,18.4135,18.4135,18.3891,18.3891,653000.0
2010-11-05 12:40:00,22.61,22.61,22.6,22.6,407400.0,18.3972,18.3972,18.3891,18.3891,407400.0
2010-11-05 12:45:00,22.6,22.61,22.6,22.61,205600.0,18.3891,18.3972,18.3891,18.3972,205600.0
2010-11-05 12:50:00,22.61,22.61,22.59,22.61,231000.0,18.3972,18.3972,18.3809,18.3972,231000.0
2010-11-05 12:55:00,22.61,22.63,22.61,22.63,42600.0,18.3972,18.4135,18.3972,18.4135,42600.0
2010-11-05 13:00:00,22.63,22.65,22.63,22.65,94200.0,18.4135,18.4297,18.4135,18.4297,94200.0
2010-11-05 13:05:00,22.65,22.67,22.65,22.67,91200.0,18.4297,18.446,18.4297,18.446,91200.0
2010-11-05 13:10:00,22.67,22.67,22.66,22.67,82800.0,18.446,18.446,18.4379,18.446,82800.0
2010-11-05 13:15:00,22.67,22.67,22.66,22.67,69600.0,18.446,18.446,18.4379,18.446,69600.0
2010-11-05 13:20:00,22.67,22.67,22.66,22.66,67200.0,18.446,18.446,18.4379,18.4379,67200.0
2010-11-05 13:25:00,22.66,22.66,22.65,22.66,57800.0,18.4379,18.4379,18.4297,18.4379,57800.0
2010-11-05 13:30:00,22.66,22.66,22.63,22.63,160200.0,18.4379,18.4379,18.4135,18.4135,160200.0
2010-11-05 13:35:00,22.63,22.64,22.63,22.64,164600.0,18.4135,18.4216,18.4135,18.4216,164600.0
2010-11-05 13:40:00,22.63,22.64,22.62,22.62,78800.0,18.4135,18.4216,18.4053,18.4053,78800.0
2010-11-05 13:45:00,22.63,22.64,22.63,22.64,41800.0,18.4135,18.4216,18.4135,18.4216,41800.0
2010-11-05 13:50:00,22.63,22.65,22.63,22.65,100000.0,18.4135,18.4297,18.4135,18.4297,100000.0
2010-11-05 13:55:00,22.65,22.66,22.65,22.66,55600.0,18.4297,18.4379,18.4297,18.4379,55600.0
2010-11-05 14:00:00,22.66,22.67,22.63,22.64,126200.0,18.4379,18.446,18.4135,18.4216,126200.0
2010-11-05 14:05:00,22.64,22.65,22.63,22.65,77200.0,18.4216,18.4297,18.4135,18.4297,77200.0
2010-11-05 14:10:00,22.65,22.65,22.63,22.63,67600.0,18.4297,18.4297,18.4135,18.4135,67600.0
2010-11-05 14:15:00,22.63,22.63,22.6,22.61,123800.0,18.4135,18.4135,18.3891,18.3972,123800.0
2010-11-05 14:20:00,22.61,22.64,22.6,22.61,241800.0,18.3972,18.4216,18.3891,18.3972,241800.0
2010-11-05 14:25:00,22.61,22.63,22.6,22.62,143200.0,18.3972,18.4135,18.3891,18.4053,143200.0
2010-11-05 14:30:00,22.62,22.64,22.61,22.62,259000.0,18.4053,18.4216,18.3972,18.4053,259000.0
2010-11-05 14:35:00,22.62,22.65,22.62,22.64,244600.0,18.4053,18.4297,18.4053,18.4216,244600.0
2010-11-05 14:40:00,22.64,22.64,22.61,22.62,105200.0,18.4216,18.4216,18.3972,18.4053,105200.0
2010-11-05 14:45:00,22.62,22.63,22.62,22.63,68200.0,18.4053,18.4135,18.4053,18.4135,68200.0
2010-11-05 14:50:00,22.63,22.64,22.62,22.63,105400.0,18.4135,18.4216,18.4053,18.4135,105400.0
2010-11-05 14:55:00,22.63,22.63,22.62,22.63,107200.0,18.4135,18.4135,18.4053,18.4135,107200.0
2010-11-05 15:00:00,22.63,22.64,22.63,22.64,225600.0,18.4135,18.4216,18.4135,18.4216,225600.0
2010-11-05 15:05:00,22.65,22.65,22.64,22.64,138600.0,18.4297,18.4297,18.4216,18.4216,138600.0
2010-11-05 15:10:00,22.64,22.65,22.61,22.62,174800.0,18.4216,18.4297,18.3972,18.4053,174800.0
2010-11-05 15:15:00,22.62,22.63,22.61,22.63,112200.0,18.4053,18.4135,18.3972,18.4135,112200.0
2010-11-05 15:20:00,22.63,22.64,22.61,22.62,126400.0,18.4135,18.4216,18.3972,18.4053,126400.0
2010-11-05 15:25:00,22.62,22.64,22.61,22.64,154200.0,18.4053,18.4216,18.3972,18.4216,154200.0
2010-11-05 15:30:00,22.64,22.66,22.63,22.66,254000.0,18.4216,18.4379,18.4135,18.4379,254000.0
2010-11-05 15:35:00,22.66,22.66,22.63,22.64,196000.0,18.4379,18.4379,18.4135,18.4216,196000.0
2010-11-05 15:40:00,22.64,22.64,22.61,22.62,607400.0,18.4216,18.4216,18.3972,18.4053,607400.0
2010-11-05 15:45:00,22.62,22.67,22.62,22.66,594800.0,18.4053,18.446,18.4053,18.4379,594800.0
2010-11-05 15:50:00,22.66,22.67,22.65,22.67,473200.0,18.4379,18.446,18.4297,18.446,473200.0
2010-11-05 15:55:00,22.67,22.68,22.66,22.68,646200.0,18.446,18.4541,18.4379,18.4541,646200.0
2010-11-08 09:30:00,22.57,22.61,22.53,22.56,336000.0,18.3646,18.3972,18.3321,18.3565,336000.0
2010-11-08 09:35:00,22.56,22.59,22.55,22.56,218400.0,18.3565,18.3809,18.3484,18.3565,218400.0
2010-11-08 09:40:00,22.56,22.57,22.54,22.54,284200.0,18.3565,18.3646,18.3402,18.3402,284200.0
2010-11-08 09:45:00,22.54,22.54,22.39,22.39,1044400.0,18.3402,18.3402,18.2182,18.2182,1044400.0
2010-11-08 09:50:00,22.39,22.45,22.36,22.43,293200.0,18.2182,18.267,18.1938,18.2507,293200.0
2010-11-08 09:55:00,22.43,22.43,22.4,22.42,559400.0,18.2507,18.2507,18.2263,18.2426,559400.0
2010-11-08 10:00:00,22.42,22.48,22.41,22.47,328800.0,18.2426,18.2914,18.2345,18.2833,328800.0
2010-11-08 10:05:00,22.47,22.5,22.47,22.48,135800.0,18.2833,18.3077,18.2833,18.2914,135800.0
2010-11-08 10:10:00,22.49,22.5,22.46,22.49,212200.0,18.2995,18.3077,18.2751,18.2995,212200.0
2010-11-08 10:15:00,22.49,22.54,22.49,22.51,149000.0,18.2995,18.3402,18.2995,18.3158,149000.0
2010-11-08 10:20:00,22.51,22.54,22.5,22.54,185800.0,18.3158,18.3402,18.3077,18.3402,185800.0
2010-11-08 10:25:00,22.53,22.58,22.53,22.55,254800.0,18.3321,18.3728,18.3321,18.3484,254800.0
2010-11-08 10:30:00,22.55,22.57,22.54,22.55,263200.0,18.3484,18.3646,18.3402,18.3484,263200.0
2010-11-08 10:35:00,22.55,22.61,22.54,22.6,287600.0,18.3484,18.3972,18.3402,18.3891,287600.0
2010-11-08 10:40:00,22.6,22.64,22.59,22.63,227000.0,18.3891,18.4216,18.3809,18.4135,227000.0
2010-11-08 10:45:00,22.64,22.66,22.63,22.65,246600.0,18.4216,18.4379,18.4135,18.4297,246600.0
2010-11-08 10:50:00,22.65,22.65,22.61,22.63,109200.0,18.4297,18.4297,18.3972,18.4135,109200.0
2010-11-08 10:55:00,22.63,22.63,22.58,22.58,233400.0,18.4135,18.4135,18.3728,18.3728,233400.0
2010-11-08 11:00:00,22.58,22.59,22.53,22.56,336600.0,18.3728,18.3809,18.3321,18.3565,336600.0
2010-11-08 11:05:00,22.56,22.6,22.56,22.6,129600.0,18.3565,18.3891,18.3565,18.3891,129600.0
2010-11-08 11:10:00,22.6,22.62,22.59,22.6,45000.0,18.3891,18.4053,18.3809,18.3891,45000.0
2010-11-08 11:15:00,22.61,22.61,22.57,22.59,169600.0,18.3972,18.3972,18.3646,18.3809,169600.0
2010-11-08 11:20:00,22.59,22.6,22.58,22.6,223800.0,18.3809,18.3891,18.3728,18.3891,223800.0
2010-11-08 11:25:00,22.6,22.61,22.59,22.61,85800.0,18.3891,18.3972,18.3809,18.3972,85800.0
2010-11-08 11:30:00,22.6,22.63,22.6,22.63,37000.0,18.3891,18.4135,18.3891,18.4135,37000.0
2010-11-08 11:35:00,22.62,22.63,22.61,22.61,27800.0,18.4053,18.4135,18.3972,18.3972,27800.0
2010-11-08 11:40:00,22.61,22.63,22.6,22.63,15000.0,18.3972,18.4135,18.3891,18.4135,15000.0
2010-11-08 11:45:00,22.63,22.63,22.61,22.62,58400.0,18.4135,18.4135,18.3972,18.4053,58400.0
2010-11-08 11:50:00,22.62,22.64,22.61,22.64,21800.0,18.4053,18.4216,18.3972,18.4216,21800.0
2010-11-08 11:55:00,22.63,22.67,22.63,22.65,80200.0,18.4135,18.446,18.4135,18.4297,80200.0
2010-11-08 12:00:00,22.65,22.66,22.64,22.66,21400.0,18.4297,18.4379,18.4216,18.4379,21400.0
2010-11-08 12:05:00,22.66,22.66,22.64,22.65,38200.0,18.4379,18.4379,18.4216,18.4297,38200.0
2010-11-08 12:10:00,22.65,22.67,22.65,22.66,124400.0,18.4297,18.446,18.4297,18.4379,124400.0
2010-11-08 12:15:00,22.66,22.67,22.66,22.67,11000.0,18.4379,18.446,18.4379,18.446,11000.0
2010-11-08 12:20:00,22.66,22.68,22.66,22.68,91200.0,18.4379,18.4541,18.4379,18.4541,91200.0
2010-11-08 12:25:00,22.68,22.68,22.67,22.68,9800.0,18.4541,18.4541,18.446,18.4541,9800.0
2010-11-08 12:30:00,22.68,22.68,22.66,22.66,150400.0,18.4541,18.4541,18.4379,18.4379,150400.0
2010-11-08 12:35:00,22.67,22.67,22.66,22.67,14200.0,18.446,18.446,18.4379,18.446,14200.0
2010-11-08 12:40:00,22.67,22.68,22.67,22.67,37800.0,18.446,18.4541,18.446,18.446,37800.0
2010-11-08 12:45:00,22.66,22.67,22.66,22.67,8000.0,18.4379,18.446,18.4379,18.446,8000.0
2010-11-08 12:50:00,22.67,22.67,22.66,22.66,34600.0,18.446,18.446,18.4379,18.4379,34600.0
2010-11-08 12:55:00,22.66,22.68,22.66,22.68,72000.0,18.4379,18.4541,18.4379,18.4541,72000.0
2010-11-08 13:00:00,22.68,22.68,22.68,22.68,6000.0,18.4541,18.4541,18.4541,18.4541,6000.0
2010-11-08 13:05:00,22.68,22.68,22.68,22.68,8000.0,18.4541,18.4541,18.4541,18.4541,8000.0
2010-11-08 13:10:00,22.68,22.71,22.68,22.71,44600.0,18.4541,18.4786,18.4541,18.4786,44600.0
2010-11-08 13:15:00,22.71,22.71,22.69,22.7,72000.0,18.4786,18.4786,18.4623,18.4704,72000.0
2010-11-08 13:20:00,22.71,22.74,22.71,22.74,26400.0,18.4786,18.503,18.4786,18.503,26400.0
2010-11-08 13:25:00,22.74,22.75,22.72,22.72,93000.0,18.503,18.5111,18.4867,18.4867,93000.0
2010-11-08 13:30:00,22.73,22.74,22.72,22.72,12200.0,18.4948,18.503,18.4867,18.4867,12200.0
2010-11-08 13:35:00,22.73,22.73,22.72,22.72,73800.0,18.4948,18.4948,18.4867,18.4867,73800.0
2010-11-08 13:40:00,22.72,22.72,22.68,22.69,99800.0,18.4867,18.4867,18.4541,18.4623,99800.0
2010-11-08 13:45:00,22.68,22.72,22.68,22.71,62000.0,18.4541,18.4867,18.4541,18.4786,62000.0
2010-11-08 13:50:00,22.72,22.72,22.71,22.72,84400.0,18.4867,18.4867,18.4786,18.4867,84400.0
2010-11-08 13:55:00,22.72,22.73,22.72,22.72,46000.0,18.4867,18.4948,18.4867,18.4867,46000.0
2010-11-08 14:00:00,22.72,22.73,22.72,22.73,63800.0,18.4867,18.4948,18.4867,18.4948,63800.0
2010-11-08 14:05:00,22.73,22.75,22.73,22.74,112400.0,18.4948,18.5111,18.4948,18.503,112400.0
2010-11-08 14:10:00,22.74,22.75,22.72,22.72,69000.0,18.503,18.5111,18.4867,18.4867,69000.0
2010-11-08 14:15:00,22.72,22.75,22.72,22.75,42800.0,18.4867,18.5111,18.4867,18.5111,42800.0
2010-11-08 14:20:00,22.75,22.75,22.74,22.74,72000.0,18.5111,18.5111,18.503,18.503,72000.0
2010-11-08 14:25:00,22.74,22.75,22.73,22.73,66200.0,18.503,18.5111,18.4948,18.4948,66200.0
2010-11-08 14:30:00,22.73,22.73,22.69,22.7,95800.0,18.4948,18.4948,18.4623,18.4704,95800.0
2010-11-08 14:35:00,22.69,22.7,22.69,22.7,46200.0,18.4623,18.4704,18.4623,18.4704,46200.0
2010-11-08 14:40:00,22.7,22.72,22.7,22.72,42400.0,18.4704,18.4867,18.4704,18.4867,42400.0
2010-11-08 14:45:00,22.72,22.72,22.7,22.7,71400.0,18.4867,18.4867,18.4704,18.4704,71400.0
2010-11-08 14:50:00,22.7,22.73,22.69,22.73,35200.0,18.4704,18.4948,18.4623,18.4948,35200.0
2010-11-08 14:55:00,22.73,22.73,22.69,22.7,996400.0,18.4948,18.4948,18.4623,18.4704,996400.0
2010-11-08 15:00:00,22.7,22.74,22.7,22.73,85200.0,18.4704,18.503,18.4704,18.4948,85200.0
2010-11-08 15:05:00,22.73,22.74,22.71,22.71,132200.0,18.4948,18.503,18.4786,18.4786,132200.0
2010-11-08 15:10:00,22.71,22.71,22.68,22.7,107600.0,18.4786,18.4786,18.4541,18.4704,107600.0
2010-11-08 15:15:00,22.69,22.71,22.69,22.71,73800.0,18.4623,18.4786,18.4623,18.4786,73800.0
2010-11-08 15:20:00,22.71,22.74,22.71,22.74,52200.0,18.4786,18.503,18.4786,18.503,52200.0
2010-11-08 15:25:00,22.74,22.74,22.72,22.73,65000.0,18.503,18.503,18.4867,18.4948,65000.0
2010-11-08 15:30:00,22.73,22.74,22.73,22.73,191200.0,18.4948,18.503,18.4948,18.4948,191200.0
2010-11-08 15:35:00,22.73,22.73,22.71,22.72,256200.0,18.4948,18.4948,18.4786,18.4867,256200.0
2010-11-08 15:40:00,22.72,22.75,22.71,22.75,251600.0,18.4867,18.5111,18.4786,18.5111,251600.0
2010-11-08 15:45:00,22.75,22.75,22.71,22.73,319400.0,18.5111,18.5111,18.4786,18.4948,319400.0
2010-11-08 15:50:00,22.73,22.73,22.71,22.73,464400.0,18.4948,18.4948,18.4786,18.4948,464400.0
2010-11-08 15:55:00,22.73,22.74,22.72,22.73,548000.0,18.4948,18.503,18.4867,18.4948,548000.0
2010-11-09 09:30:00,22.8,22.82,22.72,22.73,174800.0,18.5518,18.5681,18.4867,18.4948,174800.0
2010-11-09 09:35:00,22.73,22.77,22.71,22.73,104000.0,18.4948,18.5274,18.4786,18.4948,104000.0
2010-11-09 09:40:00,22.73,22.74,22.69,22.73,609600.0,18.4948,18.503,18.4623,18.4948,609600.0
2010-11-09 09:45:00,22.73,22.74,22.66,22.68,567200.0,18.4948,18.503,18.4379,18.4541,567200.0
2010-11-09 09:50:00,22.68,22.72,22.66,22.67,356600.0,18.4541,18.4867,18.4379,18.446,356600.0
2010-11-09 09:55:00,22.68,22.75,22.67,22.73,332800.0,18.4541,18.5111,18.446,18.4948,332800.0
2010-11-09 10:00:00,22.73,22.76,22.72,22.75,236000.0,18.4948,18.5192,18.4867,18.5111,236000.0
2010-11-09 10:05:00,22.75,22.76,22.7,22.7,172400.0,18.5111,18.5192,18.4704,18.4704,172400.0
2010-11-09 10:10:00,22.71,22.72,22.68,22.71,338200.0,18.4786,18.4867,18.4541,18.4786,338200.0
2010-11-09 10:15:00,22.71,22.75,22.71,22.74,107600.0,18.4786,18.5111,18.4786,18.503,107600.0
2010-11-09 10:20:00,22.74,22.77,22.73,22.75,175400.0,18.503,18.5274,18.4948,18.5111,175400.0
2010-11-09 10:25:00,22.75,22.76,22.73,22.74,282800.0,18.5111,18.5192,18.4948,18.503,282800.0
2010-11-09 10:30:00,22.73,22.74,22.7,22.71,157600.0,18.4948,18.503,18.4704,18.4786,157600.0
2010-11-09 10:35:00,22.71,22.71,22.68,22.71,150000.0,18.4786,18.4786,18.4541,18.4786,150000.0
2010-11-09 10:40:00,22.71,22.72,22.69,22.71,78600.0,18.4786,18.4867,18.4623,18.4786,78600.0
2010-11-09 10:45:00,22.71,22.71,22.63,22.67,827200.0,18.4786,18.4786,18.4135,18.446,827200.0
2010-11-09 10:50:00,22.66,22.67,22.63,22.65,372000.0,18.4379,18.446,18.4135,18.4297,372000.0
2010-11-09 10:55:00,22.64,22.66,22.62,22.63,401000.0,18.4216,18.4379,18.4053,18.4135,401000.0
2010-11-09 11:00:00,22.63,22.64,22.62,22.63,112600.0,18.4135,18.4216,18.4053,18.4135,112600.0
2010-11-09 11:05:00,22.62,22.64,22.61,22.61,220200.0,18.4053,18.4216,18.3972,18.3972,220200.0
2010-11-09 11:10:00,22.61,22.64,22.6,22.64,53000.0,18.3972,18.4216,18.3891,18.4216,53000.0
2010-11-09 11:15:00,22.63,22.64,22.61,22.61,276400.0,18.4135,18.4216,18.3972,18.3972,276400.0
2010-11-09 11:20:00,22.61,22.62,22.59,22.6,202000.0,18.3972,18.4053,18.3809,18.3891,202000.0
2010-11-09 11:25:00,22.61,22.64,22.61,22.63,135400.0,18.3972,18.4216,18.3972,18.4135,135400.0
2010-11-09 11:30:00,22.63,22.64,22.61,22.61,100200.0,18.4135,18.4216,18.3972,18.3972,100200.0
2010-11-09 11:35:00,22.61,22.63,22.61,22.62,122800.0,18.3972,18.4135,18.3972,18.4053,122800.0
2010-11-09 11:40:00,22.62,22.65,22.62,22.64,97600.0,18.4053,18.4297,18.4053,18.4216,97600.0
2010-11-09 11:45:00,22.64,22.67,22.64,22.66,33000.0,18.4216,18.446,18.4216,18.4379,33000.0
2010-11-09 11:50:00,22.66,22.67,22.66,22.66,15000.0,18.4379,18.446,18.4379,18.4379,15000.0
2010-11-09 11:55:00,22.66,22.66,22.56,22.56,655400.0,18.4379,18.4379,18.3565,18.3565,655400.0
2010-11-09 12:00:00,22.55,22.57,22.54,22.57,618400.0,18.3484,18.3646,18.3402,18.3646,618400.0
2010-11-09 12:05:00,22.57,22.58,22.57,22.58,135200.0,18.3646,18.3728,18.3646,18.3728,135200.0
2010-11-09 12:10:00,22.58,22.6,22.57,22.57,118600.0,18.3728,18.3891,18.3646,18.3646,118600.0
2010-11-09 12:15:00,22.57,22.59,22.57,22.59,21000.0,18.3646,18.3809,18.3646,18.3809,21000.0
2010-11-09 12:20:00,22.59,22.59,22.55,22.56,206200.0,18.3809,18.3809,18.3484,18.3565,206200.0
2010-11-09 12:25:00,22.55,22.59,22.55,22.58,152600.0,18.3484,18.3809,18.3484,18.3728,152600.0
2010-11-09 12:30:00,22.59,22.6,22.56,22.57,65600.0,18.3809,18.3891,18.3565,18.3646,65600.0
2010-11-09 12:35:00,22.57,22.58,22.57,22.58,81800.0,18.3646,18.3728,18.3646,18.3728,81800.0
2010-11-09 12:40:00,22.58,22.58,22.55,22.56,141400.0,18.3728,18.3728,18.3484,18.3565,141400.0
2010-11-09 12:45:00,22.56,22.59,22.56,22.57,65800.0,18.3565,18.3809,18.3565,18.3646,65800.0
2010-11-09 12:50:00,22.57,22.59,22.56,22.59,90000.0,18.3646,18.3809,18.3565,18.3809,90000.0
2010-11-09 12:55:00,22.58,22.59,22.57,22.58,144400.0,18.3728,18.3809,18.3646,18.3728,144400.0
2010-11-09 13:00:00,22.58,22.61,22.58,22.6,19400.0,18.3728,18.3972,18.3728,18.3891,19400.0
2010-11-09 13:05:00,22.6,22.63,22.6,22.61,172800.0,18.3891,18.4135,18.3891,18.3972,172800.0
2010-11-09 13:10:00,22.61,22.63,22.61,22.63,87800.0,18.3972,18.4135,18.3972,18.4135,87800.0
2010-11-09 13:15:00,22.63,22.64,22.61,22.61,63600.0,18.4135,18.4216,18.3972,18.3972,63600.0
2010-11-09 13:20:00,22.61,22.62,22.58,22.59,41000.0,18.3972,18.4053,18.3728,18.3809,41000.0
2010-11-09 13:25:00,22.59,22.6,22.56,22.57,170800.0,18.3809,18.3891,18.3565,18.3646,170800.0
2010-11-09 13:30:00,22.57,22.58,22.54,22.56,424000.0,18.3646,18.3728,18.3402,18.3565,424000.0
2010-11-09 13:35:00,22.57,22.57,22.51,22.52,191400.0,18.3646,18.3646,18.3158,18.324,191400.0
2010-11-09 13:40:00,22.52,22.52,22.49,22.5,506000.0,18.324,18.324,18.2995,18.3077,506000.0
2010-11-09 13:45:00,22.5,22.5,22.48,22.5,266600.0,18.3077,18.3077,18.2914,18.3077,266600.0
2010-11-09 13:50:00,22.5,22.52,22.49,22.51,187000.0,18.3077,18.324,18.2995,18.3158,187000.0
2010-11-09 13:55:00,22.51,22.53,22.5,22.51,77200.0,18.3158,18.3321,18.3077,18.3158,77200.0
2010-11-09 14:00:00,22.51,22.52,22.5,22.5,304000.0,18.3158,18.324,18.3077,18.3077,304000.0
2010-11-09 14:05:00,22.5,22.51,22.49,22.5,441000.0,18.3077,18.3158,18.2995,18.3077,441000.0
2010-11-09 14:10:00,22.5,22.54,22.5,22.54,111000.0,18.3077,18.3402,18.3077,18.3402,111000.0
2010-11-09 14:15:00,22.54,22.57,22.53,22.54,98200.0,18.3402,18.3646,18.3321,18.3402,98200.0
2010-11-09 14:20:00,22.54,22.55,22.52,22.53,26400.0,18.3402,18.3484,18.324,18.3321,26400.0
2010-11-09 14:25:00,22.54,22.56,22.53,22.54,41200.0,18.3402,18.3565,18.3321,18.3402,41200.0
2010-11-09 14:30:00,22.55,22.57,22.55,22.56,40200.0,18.3484,18.3646,18.3484,18.3565,40200.0
2010-11-09 14:35:00,22.56,22.58,22.56,22.56,16600.0,18.3565,18.3728,18.3565,18.3565,16600.0
2010-11-09 14:40:00,22.57,22.58,22.56,22.58,42400.0,18.3646,18.3728,18.3565,18.3728,42400.0
2010-11-09 14:45:00,22.58,22.59,22.57,22.57,54600.0,18.3728,18.3809,18.3646,18.3646,54600.0
2010-11-09 14:50:00,22.57,22.58,22.57,22.57,30200.0,18.3646,18.3728,18.3646,18.3646,30200.0
2010-11-09 14:55:00,22.57,22.58,22.56,22.57,51600.0,18.3646,18.3728,18.3565,18.3646,51600.0
2010-11-09 15:00:00,22.57,22.57,22.53,22.54,89200.0,18.3646,18.3646,18.3321,18.3402,89200.0
2010-11-09 15:05:00,22.54,22.54,22.5,22.5,318000.0,18.3402,18.3402,18.3077,18.3077,318000.0
2010-11-09 15:10:00,22.5,22.5,22.48,22.5,233200.0,18.3077,18.3077,18.2914,18.3077,233200.0
2010-11-09 15:15:00,22.49,22.53,22.49,22.52,106600.0,18.2995,18.3321,18.2995,18.324,106600.0
2010-11-09 15:20:00,22.52,22.52,22.48,22.5,133000.0,18.324,18.324,18.2914,18.3077,133000.0
2010-11-09 15:25:00,22.5,22.51,22.47,22.49,114600.0,18.3077,18.3158,18.2833,18.2995,114600.0
2010-11-09 15:30:00,22.49,22.5,22.47,22.49,211600.0,18.2995,18.3077,18.2833,18.2995,211600.0
2010-11-09 15:35:00,22.49,22.5,22.43,22.44,204200.0,18.2995,18.3077,18.2507,18.2589,204200.0
2010-11-09 15:40:00,22.44,22.45,22.4,22.41,489000.0,18.2589,18.267,18.2263,18.2345,489000.0
2010-11-09 15:45:00,22.42,22.43,22.38,22.4,823800.0,18.2426,18.2507,18.21,18.2263,823800.0
2010-11-09 15:50:00,22.4,22.43,22.4,22.43,776800.0,18.2263,18.2507,18.2263,18.2507,776800.0
2010-11-09 15:55:00,22.43,22.5,22.43,22.49,1025200.0,18.2507,18.3077,18.2507,18.2995,1025200.0
2010-11-10 09:30:00,22.5,22.58,22.45,22.57,145400.0,18.3077,18.3728,18.267,18.3646,145400.0
2010-11-10 09:35:00,22.56,22.56,22.4,22.43,788200.0,18.3565,18.3565,18.2263,18.2507,788200.0
2010-11-10 09:40:00,22.43,22.46,22.38,22.42,484200.0,18.2507,18.2751,18.21,18.2426,484200.0
2010-11-10 09:45:00,22.42,22.48,22.37,22.37,394600.0,18.2426,18.2914,18.2019,18.2019,394600.0
2010-11-10 09:50:00,22.36,22.38,22.32,22.36,456200.0,18.1938,18.21,18.1612,18.1938,456200.0
2010-11-10 09:55:00,22.36,22.38,22.32,22.36,202600.0,18.1938,18.21,18.1612,18.1938,202600.0
2010-11-10 10:00:00,22.36,22.4,22.36,22.36,362800.0,18.1938,18.2263,18.1938,18.1938,362800.0
2010-11-10 10:05:00,22.36,22.36,22.3,22.34,620800.0,18.1938,18.1938,18.145,18.1775,620800.0
2010-11-10 10:10:00,22.33,22.37,22.29,22.36,489800.0,18.1694,18.2019,18.1368,18.1938,489800.0
2010-11-10 10:15:00,22.36,22.39,22.36,22.39,190200.0,18.1938,18.2182,18.1938,18.2182,190200.0
2010-11-10 10:20:00,22.39,22.39,22.36,22.37,449600.0,18.2182,18.2182,18.1938,18.2019,449600.0
2010-11-10 10:25:00,22.37,22.38,22.32,22.32,593400.0,18.2019,18.21,18.1612,18.1612,593400.0
2010-11-10 10:30:00,22.32,22.38,22.32,22.36,268600.0,18.1612,18.21,18.1612,18.1938,268600.0
2010-11-10 10:35:00,22.36,22.45,22.36,22.43,366800.0,18.1938,18.267,18.1938,18.2507,366800.0
2010-11-10 10:40:00,22.43,22.46,22.43,22.43,190600.0,18.2507,18.2751,18.2507,18.2507,190600.0
2010-11-10 10:45:00,22.43,22.43,22.38,22.39,100400.0,18.2507,18.2507,18.21,18.2182,100400.0
2010-11-10 10:50:00,22.39,22.43,22.38,22.43,116200.0,18.2182,18.2507,18.21,18.2507,116200.0
2010-11-10 10:55:00,22.43,22.45,22.4,22.43,226800.0,18.2507,18.267,18.2263,18.2507,226800.0
2010-11-10 11:00:00,22.43,22.46,22.42,22.43,138800.0,18.2507,18.2751,18.2426,18.2507,138800.0
2010-11-10 11:05:00,22.43,22.43,22.39,22.41,129600.0,18.2507,18.2507,18.2182,18.2345,129600.0
2010-11-10 11:10:00,22.41,22.43,22.4,22.42,100800.0,18.2345,18.2507,18.2263,18.2426,100800.0
2010-11-10 11:15:00,22.42,22.43,22.4,22.43,86200.0,18.2426,18.2507,18.2263,18.2507,86200.0
2010-11-10 11:20:00,22.43,22.45,22.42,22.43,107000.0,18.2507,18.267,18.2426,18.2507,107000.0
2010-11-10 11:25:00,22.43,22.47,22.42,22.47,150600.0,18.2507,18.2833,18.2426,18.2833,150600.0
2010-11-10 11:30:00,22.47,22.5,22.47,22.5,204400.0,18.2833,18.3077,18.2833,18.3077,204400.0
2010-11-10 11:35:00,22.5,22.52,22.5,22.52,170800.0,18.3077,18.324,18.3077,18.324,170800.0
2010-11-10 11:40:00,22.52,22.52,22.5,22.5,58600.0,18.324,18.324,18.3077,18.3077,58600.0
2010-11-10 11:45:00,22.5,22.52,22.5,22.5,88400.0,18.3077,18.324,18.3077,18.3077,88400.0
2010-11-10 11:50:00,22.5,22.55,22.5,22.53,125200.0,18.3077,18.3484,18.3077,18.3321,125200.0
2010-11-10 11:55:00,22.54,22.56,22.53,22.53,213800.0,18.3402,18.3565,18.3321,18.3321,213800.0
2010-11-10 12:00:00,22.53,22.57,22.53,22.54,86600.0,18.3321,18.3646,18.3321,18.3402,86600.0
2010-11-10 12:05:00,22.54,22.55,22.52,22.52,30800.0,18.3402,18.3484,18.324,18.324,30800.0
2010-11-10 12:10:00,22.52,22.55,22.52,22.55,30600.0,18.324,18.3484,18.324,18.3484,30600.0
2010-11-10 12:15:00,22.55,22.55,22.52,22.53,24600.0,18.3484,18.3484,18.324,18.3321,24600.0
2010-11-10 12:20:00,22.53,22.53,22.5,22.51,58400.0,18.3321,18.3321,18.3077,18.3158,58400.0
2010-11-10 12:25:00,22.51,22.53,22.51,22.52,19400.0,18.3158,18.3321,18.3158,18.324,19400.0
2010-11-10 12:30:00,22.51,22.55,22.51,22.55,51400.0,18.3158,18.3484,18.3158,18.3484,51400.0
2010-11-10 12:35:00,22.55,22.55,22.52,22.54,34400.0,18.3484,18.3484,18.324,18.3402,34400.0
2010-11-10 12:40:00,22.54,22.54,22.51,22.52,142200.0,18.3402,18.3402,18.3158,18.324,142200.0
2010-11-10 12:45:00,22.52,22.55,22.52,22.54,62400.0,18.324,18.3484,18.324,18.3402,62400.0
2010-11-10 12:50:00,22.54,22.55,22.53,22.55,114000.0,18.3402,18.3484,18.3321,18.3484,114000.0
2010-11-10 12:55:00,22.54,22.55,22.53,22.53,66400.0,18.3402,18.3484,18.3321,18.3321,66400.0
2010-11-10 13:00:00,22.53,22.53,22.47,22.47,318800.0,18.3321,18.3321,18.2833,18.2833,318800.0
2010-11-10 13:05:00,22.47,22.51,22.47,22.5,201400.0,18.2833,18.3158,18.2833,18.3077,201400.0
2010-11-10 13:10:00,22.5,22.51,22.49,22.5,47000.0,18.3077,18.3158,18.2995,18.3077,47000.0
2010-11-10 13:15:00,22.5,22.57,22.49,22.57,152600.0,18.3077,18.3646,18.2995,18.3646,152600.0
2010-11-10 13:20:00,22.57,22.6,22.55,22.56,423800.0,18.3646,18.3891,18.3484,18.3565,423800.0
2010-11-10 13:25:00,22.56,22.58,22.56,22.56,42400.0,18.3565,18.3728,18.3565,18.3565,42400.0
2010-11-10 13:30:00,22.56,22.58,22.55,22.55,64400.0,18.3565,18.3728,18.3484,18.3484,64400.0
2010-11-10 13:35:00,22.55,22.57,22.55,22.55,38600.0,18.3484,18.3646,18.3484,18.3484,38600.0
2010-11-10 13:40:00,22.55,22.56,22.53,22.55,69400.0,18.3484,18.3565,18.3321,18.3484,69400.0
2010-11-10 13:45:00,22.55,22.57,22.54,22.57,64200.0,18.3484,18.3646,18.3402,18.3646,64200.0
2010-11-10 13:50:00,22.57,22.57,22.55,22.56,32600.0,18.3646,18.3646,18.3484,18.3565,32600.0
2010-11-10 13:55:00,22.55,22.59,22.55,22.57,104000.0,18.3484,18.3809,18.3484,18.3646,104000.0
2010-11-10 14:00:00,22.58,22.61,22.57,22.61,147400.0,18.3728,18.3972,18.3646,18.3972,147400.0
2010-11-10 14:05:00,22.61,22.64,22.61,22.61,161400.0,18.3972,18.4216,18.3972,18.3972,161400.0
2010-11-10 14:10:00,22.61,22.62,22.6,22.61,58000.0,18.3972,18.4053,18.3891,18.3972,58000.0
2010-11-10 14:15:00,22.61,22.61,22.6,22.61,50400.0,18.3972,18.3972,18.3891,18.3972,50400.0
2010-11-10 14:20:00,22.61,22.61,22.56,22.58,145000.0,18.3972,18.3972,18.3565,18.3728,145000.0
2010-11-10 14:25:00,22.58,22.6,22.57,22.6,76000.0,18.3728,18.3891,18.3646,18.3891,76000.0
2010-11-10 14:30:00,22.6,22.6,22.56,22.57,70600.0,18.3891,18.3891,18.3565,18.3646,70600.0
2010-11-10 14:35:00,22.58,22.59,22.56,22.58,83600.0,18.3728,18.3809,18.3565,18.3728,83600.0
2010-11-10 14:40:00,22.58,22.6,22.56,22.58,127400.0,18.3728,18.3891,18.3565,18.3728,127400.0
2010-11-10 14:45:00,22.57,22.6,22.57,22.58,141800.0,18.3646,18.3891,18.3646,18.3728,141800.0
2010-11-10 14:50:00,22.57,22.6,22.57,22.58,157200.0,18.3646,18.3891,18.3646,18.3728,157200.0
2010-11-10 14:55:00,22.59,22.61,22.58,22.61,93000.0,18.3809,18.3972,18.3728,18.3972,93000.0
2010-11-10 15:00:00,22.61,22.63,22.6,22.62,884000.0,18.3972,18.4135,18.3891,18.4053,884000.0
2010-11-10 15:05:00,22.63,22.63,22.59,22.6,124200.0,18.4135,18.4135,18.3809,18.3891,124200.0
2010-11-10 15:10:00,22.6,22.64,22.6,22.63,294200.0,18.3891,18.4216,18.3891,18.4135,294200.0
2010-11-10 15:15:00,22.62,22.62,22.58,22.6,230200.0,18.4053,18.4053,18.3728,18.3891,230200.0
2010-11-10 15:20:00,22.6,22.61,22.6,22.61,127600.0,18.3891,18.3972,18.3891,18.3972,127600.0
2010-11-10 15:25:00,22.61,22.62,22.59,22.6,362400.0,18.3972,18.4053,18.3809,18.3891,362400.0
2010-11-10 15:30:00,22.59,22.63,22.59,22.61,141600.0,18.3809,18.4135,18.3809,18.3972,141600.0
2010-11-10 15:35:00,22.61,22.61,22.59,22.6,153400.0,18.3972,18.3972,18.3809,18.3891,153400.0
2010-11-10 15:40:00,22.59,22.61,22.59,22.61,346400.0,18.3809,18.3972,18.3809,18.3972,346400.0
2010-11-10 15:45:00,22.61,22.63,22.61,22.62,216000.0,18.3972,18.4135,18.3972,18.4053,216000.0
2010-11-10 15:50:00,22.62,22.65,22.62,22.64,361400.0,18.4053,18.4297,18.4053,18.4216,361400.0
2010-11-10 15:55:00,22.63,22.66,22.62,22.66,681200.0,18.4135,18.4379,18.4053,18.4379,681200.0
2010-11-11 09:30:00,22.43,22.47,22.25,22.34,670200.0,18.2507,18.2833,18.1043,18.1775,670200.0
2010-11-11 09:35:00,22.34,22.44,22.34,22.43,377800.0,18.1775,18.2589,18.1775,18.2507,377800.0
2010-11-11 09:40:00,22.43,22.44,22.37,22.38,661000.0,18.2507,18.2589,18.2019,18.21,661000.0
2010-11-11 09:45:00,22.38,22.45,22.37,22.4,598200.0,18.21,18.267,18.2019,18.2263,598200.0
2010-11-11 09:50:00,22.4,22.43,22.38,22.43,697800.0,18.2263,18.2507,18.21,18.2507,697800.0
2010-11-11 09:55:00,22.43,22.45,22.42,22.43,572800.0,18.2507,18.267,18.2426,18.2507,572800.0
2010-11-11 10:00:00,22.42,22.44,22.41,22.41,415600.0,18.2426,18.2589,18.2345,18.2345,415600.0
2010-11-11 10:05:00,22.41,22.52,22.41,22.52,694600.0,18.2345,18.324,18.2345,18.324,694600.0
2010-11-11 10:10:00,22.52,22.53,22.48,22.49,293600.0,18.324,18.3321,18.2914,18.2995,293600.0
2010-11-11 10:15:00,22.49,22.58,22.49,22.56,350000.0,18.2995,18.3728,18.2995,18.3565,350000.0
2010-11-11 10:20:00,22.56,22.56,22.52,22.55,145200.0,18.3565,18.3565,18.324,18.3484,145200.0
2010-11-11 10:25:00,22.55,22.59,22.55,22.57,307000.0,18.3484,18.3809,18.3484,18.3646,307000.0
2010-11-11 10:30:00,22.57,22.57,22.53,22.54,156600.0,18.3646,18.3646,18.3321,18.3402,156600.0
2010-11-11 10:35:00,22.54,22.54,22.44,22.47,415800.0,18.3402,18.3402,18.2589,18.2833,415800.0
2010-11-11 10:40:00,22.47,22.47,22.44,22.46,208600.0,18.2833,18.2833,18.2589,18.2751,208600.0
2010-11-11 10:45:00,22.45,22.47,22.43,22.44,248000.0,18.267,18.2833,18.2507,18.2589,248000.0
2010-11-11 10:50:00,22.44,22.45,22.43,22.44,126200.0,18.2589,18.267,18.2507,18.2589,126200.0
2010-11-11 10:55:00,22.45,22.49,22.45,22.49,201400.0,18.267,18.2995,18.267,18.2995,201400.0
2010-11-11 11:00:00,22.49,22.51,22.48,22.5,79000.0,18.2995,18.3158,18.2914,18.3077,79000.0
2010-11-11 11:05:00,22.5,22.5,22.45,22.46,211800.0,18.3077,18.3077,18.267,18.2751,211800.0
2010-11-11 11:10:00,22.46,22.5,22.46,22.5,96200.0,18.2751,18.3077,18.2751,18.3077,96200.0
2010-11-11 11:15:00,22.5,22.52,22.49,22.52,129600.0,18.3077,18.324,18.2995,18.324,129600.0
2010-11-11 11:20:00,22.52,22.52,22.48,22.49,270800.0,18.324,18.324,18.2914,18.2995,270800.0
2010-11-11 11:25:00,22.48,22.48,22.46,22.48,326000.0,18.2914,18.2914,18.2751,18.2914,326000.0
2010-11-11 11:30:00,22.47,22.52,22.47,22.52,56400.0,18.2833,18.324,18.2833,18.324,56400.0
2010-11-11 11:35:00,22.51,22.55,22.5,22.53,116600.0,18.3158,18.3484,18.3077,18.3321,116600.0
2010-11-11 11:40:00,22.53,22.53,22.49,22.52,84600.0,18.3321,18.3321,18.2995,18.324,84600.0
2010-11-11 11:45:00,22.52,22.56,22.5,22.54,136400.0,18.324,18.3565,18.3077,18.3402,136400.0
2010-11-11 11:50:00,22.54,22.57,22.54,22.56,323400.0,18.3402,18.3646,18.3402,18.3565,323400.0
2010-11-11 11:55:00,22.56,22.57,22.54,22.55,47000.0,18.3565,18.3646,18.3402,18.3484,47000.0
2010-11-11 12:00:00,22.55,22.57,22.54,22.56,143800.0,18.3484,18.3646,18.3402,18.3565,143800.0
2010-11-11 12:05:00,22.56,22.6,22.56,22.57,76800.0,18.3565,18.3891,18.3565,18.3646,76800.0
2010-11-11 12:10:00,22.56,22.59,22.55,22.59,156000.0,18.3565,18.3809,18.3484,18.3809,156000.0
2010-11-11 12:15:00,22.59,22.61,22.59,22.59,84800.0,18.3809,18.3972,18.3809,18.3809,84800.0
2010-11-11 12:20:00,22.6,22.61,22.6,22.61,34800.0,18.3891,18.3972,18.3891,18.3972,34800.0
2010-11-11 12:25:00,22.61,22.61,22.57,22.58,79800.0,18.3972,18.3972,18.3646,18.3728,79800.0
2010-11-11 12:30:00,22.58,22.61,22.58,22.58,139200.0,18.3728,18.3972,18.3728,18.3728,139200.0
2010-11-11 12:35:00,22.58,22.61,22.56,22.6,181000.0,18.3728,18.3972,18.3565,18.3891,181000.0
2010-11-11 12:40:00,22.6,22.6,22.56,22.59,246600.0,18.3891,18.3891,18.3565,18.3809,246600.0
2010-11-11 12:45:00,22.58,22.6,22.58,22.59,94600.0,18.3728,18.3891,18.3728,18.3809,94600.0
2010-11-11 12:50:00,22.6,22.63,22.6,22.61,64000.0,18.3891,18.4135,18.3891,18.3972,64000.0
2010-11-11 12:55:00,22.61,22.63,22.61,22.62,45400.0,18.3972,18.4135,18.3972,18.4053,45400.0
2010-11-11 13:00:00,22.61,22.62,22.6,22.61,40400.0,18.3972,18.4053,18.3891,18.3972,40400.0
2010-11-11 13:05:00,22.6,22.65,22.6,22.65,334400.0,18.3891,18.4297,18.3891,18.4297,334400.0
2010-11-11 13:10:00,22.65,22.67,22.65,22.67,167400.0,18.4297,18.446,18.4297,18.446,167400.0
2010-11-11 13:15:00,22.68,22.7,22.68,22.68,304200.0,18.4541,18.4704,18.4541,18.4541,304200.0
2010-11-11 13:20:00,22.68,22.68,22.67,22.67,154200.0,18.4541,18.4541,18.446,18.446,154200.0
2010-11-11 13:25:00,22.67,22.68,22.66,22.66,36000.0,18.446,18.4541,18.4379,18.4379,36000.0
2010-11-11 13:30:00,22.66,22.69,22.66,22.69,48800.0,18.4379,18.4623,18.4379,18.4623,48800.0
2010-11-11 13:35:00,22.7,22.71,22.68,22.71,59600.0,18.4704,18.4786,18.4541,18.4786,59600.0
2010-11-11 13:40:00,22.71,22.74,22.71,22.73,77600.0,18.4786,18.503,18.4786,18.4948,77600.0
2010-11-11 13:45:00,22.73,22.74,22.73,22.74,24200.0,18.4948,18.503,18.4948,18.503,24200.0
2010-11-11 13:50:00,22.74,22.74,22.71,22.72,145800.0,18.503,18.503,18.4786,18.4867,145800.0
2010-11-11 13:55:00,22.72,22.74,22.72,22.73,29000.0,18.4867,18.503,18.4867,18.4948,29000.0
2010-11-11 14:00:00,22.73,22.73,22.7,22.71,180200.0,18.4948,18.4948,18.4704,18.4786,180200.0
2010-11-11 14:05:00,22.72,22.72,22.71,22.71,143800.0,18.4867,18.4867,18.4786,18.4786,143800.0
2010-11-11 14:10:00,22.71,22.74,22.71,22.73,107600.0,18.4786,18.503,18.4786,18.4948,107600.0
2010-11-11 14:15:00,22.73,22.75,22.73,22.75,71000.0,18.4948,18.5111,18.4948,18.5111,71000.0
2010-11-11 14:20:00,22.75,22.75,22.74,22.74,202000.0,18.5111,18.5111,18.503,18.503,202000.0
2010-11-11 14:25:00,22.73,22.75,22.73,22.75,211600.0,18.4948,18.5111,18.4948,18.5111,211600.0
2010-11-11 14:30:00,22.75,22.78,22.75,22.77,123000.0,18.5111,18.5355,18.5111,18.5274,123000.0
2010-11-11 14:35:00,22.78,22.8,22.75,22.75,170000.0,18.5355,18.5518,18.5111,18.5111,170000.0
2010-11-11 14:40:00,22.75,22.77,22.75,22.75,107000.0,18.5111,18.5274,18.5111,18.5111,107000.0
2010-11-11 14:45:00,22.75,22.78,22.75,22.76,64000.0,18.5111,18.5355,18.5111,18.5192,64000.0
2010-11-11 14:50:00,22.75,22.75,22.72,22.73,132400.0,18.5111,18.5111,18.4867,18.4948,132400.0
2010-11-11 14:55:00,22.73,22.75,22.73,22.75,47800.0,18.4948,18.5111,18.4948,18.5111,47800.0
2010-11-11 15:00:00,22.75,22.75,22.72,22.73,98600.0,18.5111,18.5111,18.4867,18.4948,98600.0
2010-11-11 15:05:00,22.72,22.73,22.71,22.72,465000.0,18.4867,18.4948,18.4786,18.4867,465000.0
2010-11-11 15:10:00,22.72,22.73,22.71,22.72,154800.0,18.4867,18.4948,18.4786,18.4867,154800.0
2010-11-11 15:15:00,22.72,22.74,22.71,22.72,195000.0,18.4867,18.503,18.4786,18.4867,195000.0
2010-11-11 15:20:00,22.71,22.72,22.68,22.68,416400.0,18.4786,18.4867,18.4541,18.4541,416400.0
2010-11-11 15:25:00,22.68,22.7,22.67,22.69,336400.0,18.4541,18.4704,18.446,18.4623,336400.0
2010-11-11 15:30:00,22.69,22.69,22.63,22.64,275200.0,18.4623,18.4623,18.4135,18.4216,275200.0
2010-11-11 15:35:00,22.64,22.66,22.62,22.64,547000.0,18.4216,18.4379,18.4053,18.4216,547000.0
2010-11-11 15:40:00,22.63,22.65,22.61,22.63,445600.0,18.4135,18.4297,18.3972,18.4135,445600.0
2010-11-11 15:45:00,22.63,22.67,22.63,22.66,400200.0,18.4135,18.446,18.4135,18.4379,400200.0
2010-11-11 15:50:00,22.66,22.66,22.65,22.66,220600.0,18.4379,18.4379,18.4297,18.4379,220600.0
2010-11-11 15:55:00,22.66,22.68,22.65,22.67,1201400.0,18.4379,18.4541,18.4297,18.446,1201400.0
2010-11-12 09:30:00,22.51,22.68,22.44,22.67,467000.0,18.3158,18.4541,18.2589,18.446,467000.0
2010-11-12 09:35:00,22.66,22.67,22.61,22.63,912200.0,18.4379,18.446,18.3972,18.4135,912200.0
2010-11-12 09:40:00,22.63,22.63,22.56,22.62,307400.0,18.4135,18.4135,18.3565,18.4053,307400.0
2010-11-12 09:45:00,22.61,22.63,22.58,22.59,150400.0,18.3972,18.4135,18.3728,18.3809,150400.0
2010-11-12 09:50:00,22.59,22.67,22.58,22.66,236800.0,18.3809,18.446,18.3728,18.4379,236800.0
2010-11-12 09:55:00,22.67,22.67,22.55,22.56,883200.0,18.446,18.446,18.3484,18.3565,883200.0
2010-11-12 10:00:00,22.56,22.57,22.5,22.51,423800.0,18.3565,18.3646,18.3077,18.3158,423800.0
2010-11-12 10:05:00,22.52,22.53,22.5,22.53,245600.0,18.324,18.3321,18.3077,18.3321,245600.0
2010-11-12 10:10:00,22.53,22.56,22.5,22.5,227600.0,18.3321,18.3565,18.3077,18.3077,227600.0
2010-11-12 10:15:00,22.5,22.6,22.5,22.57,505800.0,18.3077,18.3891,18.3077,18.3646,505800.0
2010-11-12 10:20:00,22.56,22.57,22.5,22.55,367000.0,18.3565,18.3646,18.3077,18.3484,367000.0
2010-11-12 10:25:00,22.55,22.55,22.45,22.46,438800.0,18.3484,18.3484,18.267,18.2751,438800.0
2010-11-12 10:30:00,22.46,22.46,22.42,22.46,331600.0,18.2751,18.2751,18.2426,18.2751,331600.0
2010-11-12 10:35:00,22.46,22.46,22.4,22.44,111800.0,18.2751,18.2751,18.2263,18.2589,111800.0
2010-11-12 10:40:00,22.43,22.47,22.43,22.46,323400.0,18.2507,18.2833,18.2507,18.2751,323400.0
2010-11-12 10:45:00,22.47,22.48,22.46,22.48,125400.0,18.2833,18.2914,18.2751,18.2914,125400.0
2010-11-12 10:50:00,22.47,22.47,22.4,22.4,122600.0,18.2833,18.2833,18.2263,18.2263,122600.0
2010-11-12 10:55:00,22.4,22.41,22.39,22.39,348000.0,18.2263,18.2345,18.2182,18.2182,348000.0
2010-11-12 11:00:00,22.4,22.45,22.38,22.45,338400.0,18.2263,18.267,18.21,18.267,338400.0
2010-11-12 11:05:00,22.45,22.45,22.39,22.4,237600.0,18.267,18.267,18.2182,18.2263,237600.0
2010-11-12 11:10:00,22.4,22.43,22.39,22.43,142600.0,18.2263,18.2507,18.2182,18.2507,142600.0
2010-11-12 11:15:00,22.43,22.43,22.41,22.41,126800.0,18.2507,18.2507,18.2345,18.2345,126800.0
2010-11-12 11:20:00,22.41,22.47,22.41,22.46,117400.0,18.2345,18.2833,18.2345,18.2751,117400.0
2010-11-12 11:25:00,22.46,22.49,22.46,22.47,74400.0,18.2751,18.2995,18.2751,18.2833,74400.0
2010-11-12 11:30:00,22.48,22.48,22.47,22.47,83200.0,18.2914,18.2914,18.2833,18.2833,83200.0
2010-11-12 11:35:00,22.47,22.47,22.44,22.45,27000.0,18.2833,18.2833,18.2589,18.267,27000.0
2010-11-12 11:40:00,22.45,22.46,22.44,22.44,17600.0,18.267,18.2751,18.2589,18.2589,17600.0
2010-11-12 11:45:00,22.44,22.45,22.41,22.41,59600.0,18.2589,18.267,18.2345,18.2345,59600.0
2010-11-12 11:50:00,22.41,22.41,22.36,22.39,424000.0,18.2345,18.2345,18.1938,18.2182,424000.0
2010-11-12 11:55:00,22.39,22.41,22.38,22.41,184000.0,18.2182,18.2345,18.21,18.2345,184000.0
2010-11-12 12:00:00,22.41,22.41,22.38,22.4,50800.0,18.2345,18.2345,18.21,18.2263,50800.0
2010-11-12 12:05:00,22.41,22.41,22.38,22.39,357000.0,18.2345,18.2345,18.21,18.2182,357000.0
2010-11-12 12:10:00,22.39,22.39,22.36,22.36,191200.0,18.2182,18.2182,18.1938,18.1938,191200.0
2010-11-12 12:15:00,22.36,22.38,22.34,22.36,417000.0,18.1938,18.21,18.1775,18.1938,417000.0
2010-11-12 12:20:00,22.36,22.36,22.31,22.33,246400.0,18.1938,18.1938,18.1531,18.1694,246400.0
2010-11-12 12:25:00,22.33,22.34,22.31,22.32,134600.0,18.1694,18.1775,18.1531,18.1612,134600.0
2010-11-12 12:30:00,22.32,22.35,22.32,22.33,434000.0,18.1612,18.1856,18.1612,18.1694,434000.0
2010-11-12 12:35:00,22.33,22.34,22.31,22.34,512800.0,18.1694,18.1775,18.1531,18.1775,512800.0
2010-11-12 12:40:00,22.33,22.34,22.32,22.33,164000.0,18.1694,18.1775,18.1612,18.1694,164000.0
2010-11-12 12:45:00,22.33,22.33,22.29,22.29,63600.0,18.1694,18.1694,18.1368,18.1368,63600.0
2010-11-12 12:50:00,22.28,22.29,22.25,22.28,440200.0,18.1287,18.1368,18.1043,18.1287,440200.0
2010-11-12 12:55:00,22.29,22.32,22.29,22.3,529400.0,18.1368,18.1612,18.1368,18.145,529400.0
2010-11-12 13:00:00,22.3,22.31,22.29,22.31,364000.0,18.145,18.1531,18.1368,18.1531,364000.0
2010-11-12 13:05:00,22.31,22.32,22.3,22.31,258400.0,18.1531,18.1612,18.145,18.1531,258400.0
2010-11-12 13:10:00,22.31,22.33,22.3,22.32,198400.0,18.1531,18.1694,18.145,18.1612,198400.0
2010-11-12 13:15:00,22.33,22.33,22.29,22.3,19200.0,18.1694,18.1694,18.1368,18.145,19200.0
2010-11-12 13:20:00,22.3,22.31,22.28,22.31,76200.0,18.145,18.1531,18.1287,18.1531,76200.0
2010-11-12 13:25:00,22.3,22.34,22.3,22.33,148400.0,18.145,18.1775,18.145,18.1694,148400.0
2010-11-12 13:30:00,22.33,22.35,22.31,22.34,157000.0,18.1694,18.1856,18.1531,18.1775,157000.0
2010-11-12 13:35:00,22.33,22.37,22.33,22.36,292600.0,18.1694,18.2019,18.1694,18.1938,292600.0
2010-11-12 13:40:00,22.36,22.39,22.35,22.36,647200.0,18.1938,18.2182,18.1856,18.1938,647200.0
2010-11-12 13:45:00,22.35,22.36,22.32,22.33,44000.0,18.1856,18.1938,18.1612,18.1694,44000.0
2010-11-12 13:50:00,22.33,22.33,22.31,22.31,43400.0,18.1694,18.1694,18.1531,18.1531,43400.0
2010-11-12 13:55:00,22.31,22.31,22.28,22.29,222400.0,18.1531,18.1531,18.1287,18.1368,222400.0
2010-11-12 14:00:00,22.29,22.3,22.28,22.3,200800.0,18.1368,18.145,18.1287,18.145,200800.0
2010-11-12 14:05:00,22.3,22.3,22.29,22.3,303400.0,18.145,18.145,18.1368,18.145,303400.0
2010-11-12 14:10:00,22.31,22.31,22.27,22.3,416200.0,18.1531,18.1531,18.1205,18.145,416200.0
2010-11-12 14:15:00,22.3,22.34,22.29,22.34,167400.0,18.145,18.1775,18.1368,18.1775,167400.0
2010-11-12 14:20:00,22.34,22.34,22.32,22.32,51200.0,18.1775,18.1775,18.1612,18.1612,51200.0
2010-11-12 14:25:00,22.32,22.33,22.29,22.3,86600.0,18.1612,18.1694,18.1368,18.145,86600.0
2010-11-12 14:30:00,22.3,22.32,22.29,22.31,69600.0,18.145,18.1612,18.1368,18.1531,69600.0
2010-11-12 14:35:00,22.31,22.33,22.3,22.32,32600.0,18.1531,18.1694,18.145,18.1612,32600.0
2010-11-12 14:40:00,22.32,22.33,22.3,22.3,116000.0,18.1612,18.1694,18.145,18.145,116000.0
2010-11-12 14:45:00,22.3,22.34,22.3,22.34,156400.0,18.145,18.1775,18.145,18.1775,156400.0
2010-11-12 14:50:00,22.35,22.39,22.35,22.38,347200.0,18.1856,18.2182,18.1856,18.21,347200.0
2010-11-12 14:55:00,22.38,22.38,22.34,22.34,190400.0,18.21,18.21,18.1775,18.1775,190400.0
2010-11-12 15:00:00,22.34,22.37,22.33,22.36,182000.0,18.1775,18.2019,18.1694,18.1938,182000.0
2010-11-12 15:05:00,22.36,22.4,22.36,22.39,386400.0,18.1938,18.2263,18.1938,18.2182,386400.0
2010-11-12 15:10:00,22.39,22.39,22.36,22.36,260600.0,18.2182,18.2182,18.1938,18.1938,260600.0
2010-11-12 15:15:00,22.36,22.38,22.35,22.38,193800.0,18.1938,18.21,18.1856,18.21,193800.0
2010-11-12 15:20:00,22.38,22.39,22.32,22.34,788200.0,18.21,18.2182,18.1612,18.1775,788200.0
2010-11-12 15:25:00,22.34,22.34,22.28,22.3,773200.0,18.1775,18.1775,18.1287,18.145,773200.0
2010-11-12 15:30:00,22.3,22.34,22.29,22.33,312000.0,18.145,18.1775,18.1368,18.1694,312000.0
2010-11-12 15:35:00,22.33,22.35,22.3,22.32,411800.0,18.1694,18.1856,18.145,18.1612,411800.0
2010-11-12 15:40:00,22.32,22.33,22.3,22.3,266200.0,18.1612,18.1694,18.145,18.145,266200.0
2010-11-12 15:45:00,22.3,22.33,22.3,22.33,575600.0,18.145,18.1694,18.145,18.1694,575600.0
2010-11-12 15:50:00,22.33,22.33,22.3,22.3,504600.0,18.1694,18.1694,18.145,18.145,504600.0
2010-11-12 15:55:00,22.3,22.33,22.3,22.31,477600.0,18.145,18.1694,18.145,18.1531,477600.0
2010-11-15 09:30:00,22.41,22.49,22.41,22.49,348600.0,18.2345,18.2995,18.2345,18.2995,348600.0
2010-11-15 09:35:00,22.48,22.55,22.46,22.53,510200.0,18.2914,18.3484,18.2751,18.3321,510200.0
2010-11-15 09:40:00,22.52,22.54,22.47,22.49,320400.0,18.324,18.3402,18.2833,18.2995,320400.0
2010-11-15 09:45:00,22.49,22.54,22.45,22.46,526800.0,18.2995,18.3402,18.267,18.2751,526800.0
2010-11-15 09:50:00,22.46,22.46,22.41,22.41,237400.0,18.2751,18.2751,18.2345,18.2345,237400.0
2010-11-15 09:55:00,22.4,22.41,22.34,22.35,222600.0,18.2263,18.2345,18.1775,18.1856,222600.0
2010-11-15 10:00:00,22.35,22.35,22.33,22.33,159600.0,18.1856,18.1856,18.1694,18.1694,159600.0
2010-11-15 10:05:00,22.33,22.35,22.27,22.29,737600.0,18.1694,18.1856,18.1205,18.1368,737600.0
2010-11-15 10:10:00,22.29,22.36,22.27,22.36,554800.0,18.1368,18.1938,18.1205,18.1938,554800.0
2010-11-15 10:15:00,22.36,22.38,22.36,22.36,49200.0,18.1938,18.21,18.1938,18.1938,49200.0
2010-11-15 10:20:00,22.36,22.39,22.36,22.38,128400.0,18.1938,18.2182,18.1938,18.21,128400.0
2010-11-15 10:25:00,22.38,22.42,22.38,22.4,434000.0,18.21,18.2426,18.21,18.2263,434000.0
2010-11-15 10:30:00,22.41,22.46,22.41,22.43,179400.0,18.2345,18.2751,18.2345,18.2507,179400.0
2010-11-15 10:35:00,22.43,22.47,22.42,22.46,99600.0,18.2507,18.2833,18.2426,18.2751,99600.0
2010-11-15 10:40:00,22.46,22.47,22.43,22.43,81600.0,18.2751,18.2833,18.2507,18.2507,81600.0
2010-11-15 10:45:00,22.43,22.44,22.43,22.43,103000.0,18.2507,18.2589,18.2507,18.2507,103000.0
2010-11-15 10:50:00,22.43,22.43,22.41,22.42,56600.0,18.2507,18.2507,18.2345,18.2426,56600.0
2010-11-15 10:55:00,22.42,22.42,22.39,22.4,96600.0,18.2426,18.2426,18.2182,18.2263,96600.0
2010-11-15 11:00:00,22.41,22.42,22.38,22.38,100200.0,18.2345,18.2426,18.21,18.21,100200.0
2010-11-15 11:05:00,22.38,22.39,22.36,22.38,49600.0,18.21,18.2182,18.1938,18.21,49600.0
2010-11-15 11:10:00,22.38,22.43,22.36,22.42,221400.0,18.21,18.2507,18.1938,18.2426,221400.0
2010-11-15 11:15:00,22.42,22.45,22.42,22.44,66400.0,18.2426,18.267,18.2426,18.2589,66400.0
2010-11-15 11:20:00,22.45,22.45,22.41,22.41,43000.0,18.267,18.267,18.2345,18.2345,43000.0
2010-11-15 11:25:00,22.41,22.43,22.41,22.43,54800.0,18.2345,18.2507,18.2345,18.2507,54800.0
2010-11-15 11:30:00,22.43,22.45,22.43,22.44,38000.0,18.2507,18.267,18.2507,18.2589,38000.0
2010-11-15 11:35:00,22.44,22.47,22.44,22.46,125000.0,18.2589,18.2833,18.2589,18.2751,125000.0
2010-11-15 11:40:00,22.46,22.5,22.46,22.49,67400.0,18.2751,18.3077,18.2751,18.2995,67400.0
2010-11-15 11:45:00,22.49,22.5,22.49,22.49,195200.0,18.2995,18.3077,18.2995,18.2995,195200.0
2010-11-15 11:50:00,22.49,22.5,22.48,22.5,30800.0,18.2995,18.3077,18.2914,18.3077,30800.0
2010-11-15 11:55:00,22.5,22.5,22.49,22.49,32400.0,18.3077,18.3077,18.2995,18.2995,32400.0
2010-11-15 12:00:00,22.5,22.5,22.48,22.48,55800.0,18.3077,18.3077,18.2914,18.2914,55800.0
2010-11-15 12:05:00,22.47,22.48,22.43,22.43,67600.0,18.2833,18.2914,18.2507,18.2507,67600.0
2010-11-15 12:10:00,22.43,22.43,22.4,22.41,37200.0,18.2507,18.2507,18.2263,18.2345,37200.0
2010-11-15 12:15:00,22.41,22.41,22.38,22.39,91200.0,18.2345,18.2345,18.21,18.2182,91200.0
2010-11-15 12:20:00,22.39,22.39,22.36,22.38,220400.0,18.2182,18.2182,18.1938,18.21,220400.0
2010-11-15 12:25:00,22.38,22.42,22.38,22.41,59600.0,18.21,18.2426,18.21,18.2345,59600.0
2010-11-15 12:30:00,22.4,22.41,22.4,22.4,15600.0,18.2263,18.2345,18.2263,18.2263,15600.0
2010-11-15 12:35:00,22.41,22.41,22.4,22.41,13400.0,18.2345,18.2345,18.2263,18.2345,13400.0
2010-11-15 12:40:00,22.41,22.42,22.41,22.41,9200.0,18.2345,18.2426,18.2345,18.2345,9200.0
2010-11-15 12:45:00,22.41,22.43,22.41,22.42,41000.0,18.2345,18.2507,18.2345,18.2426,41000.0
2010-11-15 12:50:00,22.42,22.43,22.42,22.43,9600.0,18.2426,18.2507,18.2426,18.2507,9600.0
2010-11-15 12:55:00,22.43,22.43,22.42,22.42,16400.0,18.2507,18.2507,18.2426,18.2426,16400.0
2010-11-15 13:00:00,22.42,22.43,22.39,22.39,19800.0,18.2426,18.2507,18.2182,18.2182,19800.0
2010-11-15 13:05:00,22.39,22.4,22.39,22.4,9000.0,18.2182,18.2263,18.2182,18.2263,9000.0
2010-11-15 13:10:00,22.4,22.41,22.4,22.4,66600.0,18.2263,18.2345,18.2263,18.2263,66600.0
2010-11-15 13:15:00,22.4,22.42,22.4,22.42,19200.0,18.2263,18.2426,18.2263,18.2426,19200.0
2010-11-15 13:20:00,22.42,22.43,22.41,22.43,28000.0,18.2426,18.2507,18.2345,18.2507,28000.0
2010-11-15 13:25:00,22.43,22.45,22.42,22.42,62000.0,18.2507,18.267,18.2426,18.2426,62000.0
2010-11-15 13:30:00,22.43,22.45,22.43,22.44,30400.0,18.2507,18.267,18.2507,18.2589,30400.0
2010-11-15 13:35:00,22.44,22.45,22.4,22.41,333200.0,18.2589,18.267,18.2263,18.2345,333200.0
2010-11-15 13:40:00,22.4,22.41,22.38,22.41,256200.0,18.2263,18.2345,18.21,18.2345,256200.0
2010-11-15 13:45:00,22.41,22.42,22.41,22.42,25800.0,18.2345,18.2426,18.2345,18.2426,25800.0
2010-11-15 13:50:00,22.42,22.44,22.42,22.43,83600.0,18.2426,18.2589,18.2426,18.2507,83600.0
2010-11-15 13:55:00,22.43,22.43,22.42,22.42,39200.0,18.2507,18.2507,18.2426,18.2426,39200.0
2010-11-15 14:00:00,22.41,22.42,22.37,22.41,273000.0,18.2345,18.2426,18.2019,18.2345,273000.0
2010-11-15 14:05:00,22.4,22.42,22.4,22.41,109400.0,18.2263,18.2426,18.2263,18.2345,109400.0
2010-11-15 14:10:00,22.41,22.41,22.35,22.36,466000.0,18.2345,18.2345,18.1856,18.1938,466000.0
2010-11-15 14:15:00,22.36,22.37,22.33,22.33,186800.0,18.1938,18.2019,18.1694,18.1694,186800.0
2010-11-15 14:20:00,22.34,22.35,22.32,22.32,234400.0,18.1775,18.1856,18.1612,18.1612,234400.0
2010-11-15 14:25:00,22.32,22.35,22.32,22.35,58400.0,18.1612,18.1856,18.1612,18.1856,58400.0
2010-11-15 14:30:00,22.35,22.36,22.33,22.34,66000.0,18.1856,18.1938,18.1694,18.1775,66000.0
2010-11-15 14:35:00,22.34,22.36,22.33,22.36,96200.0,18.1775,18.1938,18.1694,18.1938,96200.0
2010-11-15 14:40:00,22.36,22.38,22.35,22.37,88400.0,18.1938,18.21,18.1856,18.2019,88400.0
2010-11-15 14:45:00,22.38,22.38,22.36,22.37,73800.0,18.21,18.21,18.1938,18.2019,73800.0
2010-11-15 14:50:00,22.37,22.39,22.37,22.39,314800.0,18.2019,18.2182,18.2019,18.2182,314800.0
2010-11-15 14:55:00,22.39,22.4,22.39,22.39,153600.0,18.2182,18.2263,18.2182,18.2182,153600.0
2010-11-15 15:00:00,22.39,22.39,22.36,22.38,138000.0,18.2182,18.2182,18.1938,18.21,138000.0
2010-11-15 15:05:00,22.38,22.38,22.35,22.36,180800.0,18.21,18.21,18.1856,18.1938,180800.0
2010-11-15 15:10:00,22.37,22.38,22.36,22.36,123200.0,18.2019,18.21,18.1938,18.1938,123200.0
2010-11-15 15:15:00,22.36,22.36,22.3,22.33,474600.0,18.1938,18.1938,18.145,18.1694,474600.0
2010-11-15 15:20:00,22.33,22.33,22.28,22.28,283200.0,18.1694,18.1694,18.1287,18.1287,283200.0
2010-11-15 15:25:00,22.28,22.32,22.27,22.31,233800.0,18.1287,18.1612,18.1205,18.1531,233800.0
2010-11-15 15:30:00,22.32,22.32,22.28,22.3,223000.0,18.1612,18.1612,18.1287,18.145,223000.0
2010-11-15 15:35:00,22.3,22.31,22.28,22.31,240800.0,18.145,18.1531,18.1287,18.1531,240800.0
2010-11-15 15:40:00,22.31,22.34,22.31,22.31,498200.0,18.1531,18.1775,18.1531,18.1531,498200.0
2010-11-15 15:45:00,22.31,22.31,22.26,22.27,380600.0,18.1531,18.1531,18.1124,18.1205,380600.0
2010-11-15 15:50:00,22.26,22.27,22.22,22.23,501800.0,18.1124,18.1205,18.0799,18.088,501800.0
2010-11-15 15:55:00,22.23,22.25,22.23,22.25,682200.0,18.088,18.1043,18.088,18.1043,682200.0
2010-11-16 09:30:00,22.19,22.27,22.15,22.21,336600.0,18.0554,18.1205,18.0229,18.0717,336600.0
2010-11-16 09:35:00,22.23,22.48,22.22,22.47,1352400.0,18.088,18.2914,18.0799,18.2833,1352400.0
2010-11-16 09:40:00,22.47,22.54,22.43,22.43,949000.0,18.2833,18.3402,18.2507,18.2507,949000.0
2010-11-16 09:45:00,22.43,22.45,22.4,22.4,618600.0,18.2507,18.267,18.2263,18.2263,618600.0
2010-11-16 09:50:00,22.4,22.41,22.35,22.35,528000.0,18.2263,18.2345,18.1856,18.1856,528000.0
2010-11-16 09:55:00,22.36,22.39,22.34,22.38,388000.0,18.1938,18.2182,18.1775,18.21,388000.0
2010-11-16 10:00:00,22.37,22.41,22.33,22.39,750400.0,18.2019,18.2345,18.1694,18.2182,750400.0
2010-11-16 10:05:00,22.39,22.42,22.36,22.41,320200.0,18.2182,18.2426,18.1938,18.2345,320200.0
2010-11-16 10:10:00,22.42,22.44,22.38,22.42,246800.0,18.2426,18.2589,18.21,18.2426,246800.0
2010-11-16 10:15:00,22.42,22.44,22.42,22.43,483800.0,18.2426,18.2589,18.2426,18.2507,483800.0
2010-11-16 10:20:00,22.43,22.43,22.36,22.37,188200.0,18.2507,18.2507,18.1938,18.2019,188200.0
2010-11-16 10:25:00,22.37,22.42,22.36,22.39,186000.0,18.2019,18.2426,18.1938,18.2182,186000.0
2010-11-16 10:30:00,22.38,22.38,22.25,22.27,538600.0,18.21,18.21,18.1043,18.1205,538600.0
2010-11-16 10:35:00,22.26,22.28,22.23,22.24,906600.0,18.1124,18.1287,18.088,18.0961,906600.0
2010-11-16 10:40:00,22.24,22.31,22.24,22.31,300600.0,18.0961,18.1531,18.0961,18.1531,300600.0
2010-11-16 10:45:00,22.31,22.31,22.27,22.3,266600.0,18.1531,18.1531,18.1205,18.145,266600.0
2010-11-16 10:50:00,22.3,22.32,22.28,22.28,200800.0,18.145,18.1612,18.1287,18.1287,200800.0
2010-11-16 10:55:00,22.28,22.31,22.24,22.29,285200.0,18.1287,18.1531,18.0961,18.1368,285200.0
2010-11-16 11:00:00,22.29,22.3,22.25,22.25,236800.0,18.1368,18.145,18.1043,18.1043,236800.0
2010-11-16 11:05:00,22.25,22.28,22.17,22.17,340000.0,18.1043,18.1287,18.0392,18.0392,340000.0
2010-11-16 11:10:00,22.17,22.2,22.15,22.17,353400.0,18.0392,18.0636,18.0229,18.0392,353400.0
2010-11-16 11:15:00,22.17,22.18,22.1,22.1,624000.0,18.0392,18.0473,17.9822,17.9822,624000.0
2010-11-16 11:20:00,22.11,22.15,22.1,22.15,303600.0,17.9904,18.0229,17.9822,18.0229,303600.0
2010-11-16 11:25:00,22.15,22.15,22.13,22.13,323200.0,18.0229,18.0229,18.0066,18.0066,323200.0
2010-11-16 11:30:00,22.14,22.18,22.14,22.16,311000.0,18.0148,18.0473,18.0148,18.031,311000.0
2010-11-16 11:35:00,22.16,22.16,22.11,22.14,53400.0,18.031,18.031,17.9904,18.0148,53400.0
2010-11-16 11:40:00,22.14,22.15,22.04,22.04,265800.0,18.0148,18.0229,17.9334,17.9334,265800.0
2010-11-16 11:45:00,22.04,22.08,22.02,22.05,221000.0,17.9334,17.9659,17.9171,17.9415,221000.0
2010-11-16 11:50:00,22.05,22.13,22.05,22.12,426800.0,17.9415,18.0066,17.9415,17.9985,426800.0
2010-11-16 11:55:00,22.12,22.14,22.09,22.11,248800.0,17.9985,18.0148,17.9741,17.9904,248800.0
2010-11-16 12:00:00,22.13,22.18,22.13,22.17,430400.0,18.0066,18.0473,18.0066,18.0392,430400.0
2010-11-16 12:05:00,22.16,22.18,22.14,22.17,261600.0,18.031,18.0473,18.0148,18.0392,261600.0
2010-11-16 12:10:00,22.17,22.18,22.11,22.18,204200.0,18.0392,18.0473,17.9904,18.0473,204200.0
2010-11-16 12:15:00,22.18,22.22,22.16,22.16,199400.0,18.0473,18.0799,18.031,18.031,199400.0
2010-11-16 12:20:00,22.16,22.18,22.14,22.14,77000.0,18.031,18.0473,18.0148,18.0148,77000.0
2010-11-16 12:25:00,22.14,22.16,22.13,22.14,175600.0,18.0148,18.031,18.0066,18.0148,175600.0
2010-11-16 12:30:00,22.14,22.14,22.11,22.14,236400.0,18.0148,18.0148,17.9904,18.0148,236400.0
2010-11-16 12:35:00,22.14,22.15,22.1,22.11,495200.0,18.0148,18.0229,17.9822,17.9904,495200.0
2010-11-16 12:40:00,22.11,22.11,22.07,22.09,355400.0,17.9904,17.9904,17.9578,17.9741,355400.0
2010-11-16 12:45:00,22.09,22.11,22.07,22.09,203600.0,17.9741,17.9904,17.9578,17.9741,203600.0
2010-11-16 12:50:00,22.09,22.16,22.09,22.14,434600.0,17.9741,18.031,17.9741,18.0148,434600.0
2010-11-16 12:55:00,22.14,22.18,22.13,22.18,46600.0,18.0148,18.0473,18.0066,18.0473,46600.0
2010-11-16 13:00:00,22.18,22.18,22.13,22.14,116600.0,18.0473,18.0473,18.0066,18.0148,116600.0
2010-11-16 13:05:00,22.14,22.14,22.11,22.13,161600.0,18.0148,18.0148,17.9904,18.0066,161600.0
2010-11-16 13:10:00,22.14,22.15,22.11,22.11,22000.0,18.0148,18.0229,17.9904,17.9904,22000.0
2010-11-16 13:15:00,22.12,22.15,22.1,22.15,147600.0,17.9985,18.0229,17.9822,18.0229,147600.0
2010-11-16 13:20:00,22.15,22.16,22.13,22.15,54200.0,18.0229,18.031,18.0066,18.0229,54200.0
2010-11-16 13:25:00,22.15,22.19,22.15,22.18,274200.0,18.0229,18.0554,18.0229,18.0473,274200.0
2010-11-16 13:30:00,22.18,22.19,22.16,22.18,204800.0,18.0473,18.0554,18.031,18.0473,204800.0
2010-11-16 13:35:00,22.18,22.21,22.18,22.21,784800.0,18.0473,18.0717,18.0473,18.0717,784800.0
2010-11-16 13:40:00,22.21,22.21,22.17,22.2,341600.0,18.0717,18.0717,18.0392,18.0636,341600.0
2010-11-16 13:45:00,22.21,22.21,22.16,22.17,326200.0,18.0717,18.0717,18.031,18.0392,326200.0
2010-11-16 13:50:00,22.17,22.22,22.17,22.22,197000.0,18.0392,18.0799,18.0392,18.0799,197000.0
2010-11-16 13:55:00,22.22,22.24,22.21,22.22,272600.0,18.0799,18.0961,18.0717,18.0799,272600.0
2010-11-16 14:00:00,22.22,22.24,22.22,22.23,280200.0,18.0799,18.0961,18.0799,18.088,280200.0
2010-11-16 14:05:00,22.22,22.25,22.21,22.24,341200.0,18.0799,18.1043,18.0717,18.0961,341200.0
2010-11-16 14:10:00,22.24,22.27,22.23,22.24,214600.0,18.0961,18.1205,18.088,18.0961,214600.0
2010-11-16 14:15:00,22.24,22.24,22.2,22.2,150600.0,18.0961,18.0961,18.0636,18.0636,150600.0
2010-11-16 14:20:00,22.2,22.24,22.19,22.21,101200.0,18.0636,18.0961,18.0554,18.0717,101200.0
2010-11-16 14:25:00,22.2,22.2,22.16,22.18,249400.0,18.0636,18.0636,18.031,18.0473,249400.0
2010-11-16 14:30:00,22.18,22.18,22.15,22.17,61200.0,18.0473,18.0473,18.0229,18.0392,61200.0
2010-11-16 14:35:00,22.17,22.17,22.13,22.14,103000.0,18.0392,18.0392,18.0066,18.0148,103000.0
2010-11-16 14:40:00,22.14,22.14,22.11,22.12,79000.0,18.0148,18.0148,17.9904,17.9985,79000.0
2010-11-16 14:45:00,22.12,22.17,22.11,22.16,160800.0,17.9985,18.0392,17.9904,18.031,160800.0
2010-11-16 14:50:00,22.16,22.17,22.14,22.16,61600.0,18.031,18.0392,18.0148,18.031,61600.0
2010-11-16 14:55:00,22.16,22.2,22.15,22.17,361600.0,18.031,18.0636,18.0229,18.0392,361600.0
2010-11-16 15:00:00,22.17,22.2,22.17,22.17,67600.0,18.0392,18.0636,18.0392,18.0392,67600.0
2010-11-16 15:05:00,22.17,22.18,22.16,22.16,348400.0,18.0392,18.0473,18.031,18.031,348400.0
2010-11-16 15:10:00,22.17,22.17,22.13,22.13,109200.0,18.0392,18.0392,18.0066,18.0066,109200.0
2010-11-16 15:15:00,22.13,22.14,22.08,22.11,557400.0,18.0066,18.0148,17.9659,17.9904,557400.0
2010-11-16 15:20:00,22.1,22.13,22.09,22.13,486600.0,17.9822,18.0066,17.9741,18.0066,486600.0
2010-11-16 15:25:00,22.13,22.15,22.11,22.11,198800.0,18.0066,18.0229,17.9904,17.9904,198800.0
2010-11-16 15:30:00,22.11,22.13,22.11,22.12,473200.0,17.9904,18.0066,17.9904,17.9985,473200.0
2010-11-16 15:35:00,22.11,22.12,22.08,22.09,560200.0,17.9904,17.9985,17.9659,17.9741,560200.0
2010-11-16 15:40:00,22.08,22.11,22.08,22.11,397400.0,17.9659,17.9904,17.9659,17.9904,397400.0
2010-11-16 15:45:00,22.1,22.13,22.1,22.11,327400.0,17.9822,18.0066,17.9822,17.9904,327400.0
2010-11-16 15:50:00,22.11,22.14,22.09,22.13,999800.0,17.9904,18.0148,17.9741,18.0066,999800.0
2010-11-16 15:55:00,22.13,22.16,22.13,22.14,1099000.0,18.0066,18.031,18.0066,18.0148,1099000.0
2010-11-17 09:30:00,22.22,22.34,22.22,22.3,218000.0,18.0799,18.1775,18.0799,18.145,218000.0
2010-11-17 09:35:00,22.31,22.38,22.31,22.37,1217600.0,18.1531,18.21,18.1531,18.2019,1217600.0
2010-11-17 09:40:00,22.37,22.39,22.33,22.34,350800.0,18.2019,18.2182,18.1694,18.1775,350800.0
2010-11-17 09:45:00,22.33,22.41,22.31,22.39,1262200.0,18.1694,18.2345,18.1531,18.2182,1262200.0
2010-11-17 09:50:00,22.39,22.43,22.37,22.42,953600.0,18.2182,18.2507,18.2019,18.2426,953600.0
2010-11-17 09:55:00,22.43,22.43,22.39,22.41,746200.0,18.2507,18.2507,18.2182,18.2345,746200.0
2010-11-17 10:00:00,22.42,22.45,22.41,22.43,1338800.0,18.2426,18.267,18.2345,18.2507,1338800.0
2010-11-17 10:05:00,22.43,22.47,22.43,22.46,623000.0,18.2507,18.2833,18.2507,18.2751,623000.0
2010-11-17 10:10:00,22.46,22.47,22.43,22.46,303400.0,18.2751,18.2833,18.2507,18.2751,303400.0
2010-11-17 10:15:00,22.46,22.47,22.42,22.43,285800.0,18.2751,18.2833,18.2426,18.2507,285800.0
2010-11-17 10:20:00,22.43,22.5,22.43,22.49,804200.0,18.2507,18.3077,18.2507,18.2995,804200.0
2010-11-17 10:25:00,22.49,22.5,22.43,22.46,782200.0,18.2995,18.3077,18.2507,18.2751,782200.0
2010-11-17 10:30:00,22.47,22.55,22.46,22.47,1276000.0,18.2833,18.3484,18.2751,18.2833,1276000.0
2010-11-17 10:35:00,22.47,22.48,22.41,22.48,686800.0,18.2833,18.2914,18.2345,18.2914,686800.0
2010-11-17 10:40:00,22.48,22.53,22.48,22.5,477000.0,18.2914,18.3321,18.2914,18.3077,477000.0
2010-11-17 10:45:00,22.5,22.53,22.49,22.5,297000.0,18.3077,18.3321,18.2995,18.3077,297000.0
2010-11-17 10:50:00,22.5,22.5,22.48,22.5,223200.0,18.3077,18.3077,18.2914,18.3077,223200.0
2010-11-17 10:55:00,22.5,22.5,22.46,22.47,244600.0,18.3077,18.3077,18.2751,18.2833,244600.0
2010-11-17 11:00:00,22.48,22.49,22.45,22.47,156200.0,18.2914,18.2995,18.267,18.2833,156200.0
2010-11-17 11:05:00,22.46,22.47,22.44,22.45,563800.0,18.2751,18.2833,18.2589,18.267,563800.0
2010-11-17 11:10:00,22.45,22.5,22.45,22.5,174000.0,18.267,18.3077,18.267,18.3077,174000.0
2010-11-17 11:15:00,22.5,22.5,22.48,22.48,662200.0,18.3077,18.3077,18.2914,18.2914,662200.0
2010-11-17 11:20:00,22.48,22.49,22.47,22.47,92600.0,18.2914,18.2995,18.2833,18.2833,92600.0
2010-11-17 11:25:00,22.47,22.5,22.47,22.5,493200.0,18.2833,18.3077,18.2833,18.3077,493200.0
2010-11-17 11:30:00,22.5,22.5,22.49,22.5,207800.0,18.3077,18.3077,18.2995,18.3077,207800.0
2010-11-17 11:35:00,22.5,22.5,22.47,22.48,420400.0,18.3077,18.3077,18.2833,18.2914,420400.0
2010-11-17 11:40:00,22.48,22.5,22.48,22.49,426400.0,18.2914,18.3077,18.2914,18.2995,426400.0
2010-11-17 11:45:00,22.49,22.5,22.45,22.46,197200.0,18.2995,18.3077,18.267,18.2751,197200.0
2010-11-17 11:50:00,22.46,22.5,22.46,22.49,258600.0,18.2751,18.3077,18.2751,18.2995,258600.0
2010-11-17 11:55:00,22.49,22.5,22.48,22.49,107600.0,18.2995,18.3077,18.2914,18.2995,107600.0
2010-11-17 12:00:00,22.49,22.52,22.49,22.49,184000.0,18.2995,18.324,18.2995,18.2995,184000.0
2010-11-17 12:05:00,22.49,22.5,22.47,22.48,127600.0,18.2995,18.3077,18.2833,18.2914,127600.0
2010-11-17 12:10:00,22.48,22.52,22.48,22.5,174000.0,18.2914,18.324,18.2914,18.3077,174000.0
2010-11-17 12:15:00,22.5,22.5,22.47,22.48,54800.0,18.3077,18.3077,18.2833,18.2914,54800.0
2010-11-17 12:20:00,22.48,22.51,22.48,22.5,101400.0,18.2914,18.3158,18.2914,18.3077,101400.0
2010-11-17 12:25:00,22.5,22.51,22.47,22.49,226200.0,18.3077,18.3158,18.2833,18.2995,226200.0
2010-11-17 12:30:00,22.49,22.5,22.48,22.49,76200.0,18.2995,18.3077,18.2914,18.2995,76200.0
2010-11-17 12:35:00,22.49,22.5,22.48,22.48,221800.0,18.2995,18.3077,18.2914,18.2914,221800.0
2010-11-17 12:40:00,22.48,22.5,22.47,22.5,227000.0,18.2914,18.3077,18.2833,18.3077,227000.0
2010-11-17 12:45:00,22.5,22.5,22.48,22.5,226000.0,18.3077,18.3077,18.2914,18.3077,226000.0
2010-11-17 12:50:00,22.5,22.5,22.49,22.49,104200.0,18.3077,18.3077,18.2995,18.2995,104200.0
2010-11-17 12:55:00,22.49,22.5,22.48,22.48,68800.0,18.2995,18.3077,18.2914,18.2914,68800.0
2010-11-17 13:00:00,22.48,22.48,22.47,22.48,90800.0,18.2914,18.2914,18.2833,18.2914,90800.0
2010-11-17 13:05:00,22.48,22.49,22.48,22.48,137000.0,18.2914,18.2995,18.2914,18.2914,137000.0
2010-11-17 13:10:00,22.49,22.5,22.49,22.5,155400.0,18.2995,18.3077,18.2995,18.3077,155400.0
2010-11-17 13:15:00,22.5,22.52,22.49,22.52,111800.0,18.3077,18.324,18.2995,18.324,111800.0
2010-11-17 13:20:00,22.52,22.53,22.52,22.52,204400.0,18.324,18.3321,18.324,18.324,204400.0
2010-11-17 13:25:00,22.52,22.53,22.52,22.53,257200.0,18.324,18.3321,18.324,18.3321,257200.0
2010-11-17 13:30:00,22.53,22.53,22.52,22.53,77800.0,18.3321,18.3321,18.324,18.3321,77800.0
2010-11-17 13:35:00,22.54,22.55,22.53,22.54,328200.0,18.3402,18.3484,18.3321,18.3402,328200.0
2010-11-17 13:40:00,22.54,22.54,22.51,22.52,247800.0,18.3402,18.3402,18.3158,18.324,247800.0
2010-11-17 13:45:00,22.52,22.53,22.5,22.53,183000.0,18.324,18.3321,18.3077,18.3321,183000.0
2010-11-17 13:50:00,22.52,22.54,22.52,22.53,241800.0,18.324,18.3402,18.324,18.3321,241800.0
2010-11-17 13:55:00,22.52,22.54,22.52,22.54,118800.0,18.324,18.3402,18.324,18.3402,118800.0
2010-11-17 14:00:00,22.54,22.56,22.54,22.56,253800.0,18.3402,18.3565,18.3402,18.3565,253800.0
2010-11-17 14:05:00,22.56,22.58,22.55,22.57,541400.0,18.3565,18.3728,18.3484,18.3646,541400.0
2010-11-17 14:10:00,22.58,22.6,22.57,22.59,276400.0,18.3728,18.3891,18.3646,18.3809,276400.0
2010-11-17 14:15:00,22.59,22.6,22.56,22.57,617800.0,18.3809,18.3891,18.3565,18.3646,617800.0
2010-11-17 14:20:00,22.57,22.57,22.55,22.56,210800.0,18.3646,18.3646,18.3484,18.3565,210800.0
2010-11-17 14:25:00,22.57,22.59,22.56,22.58,274000.0,18.3646,18.3809,18.3565,18.3728,274000.0
2010-11-17 14:30:00,22.58,22.6,22.58,22.59,400200.0,18.3728,18.3891,18.3728,18.3809,400200.0
2010-11-17 14:35:00,22.59,22.6,22.58,22.59,82800.0,18.3809,18.3891,18.3728,18.3809,82800.0
2010-11-17 14:40:00,22.6,22.61,22.59,22.6,402600.0,18.3891,18.3972,18.3809,18.3891,402600.0
2010-11-17 14:45:00,22.6,22.6,22.58,22.59,406600.0,18.3891,18.3891,18.3728,18.3809,406600.0
2010-11-17 14:50:00,22.59,22.6,22.58,22.59,114600.0,18.3809,18.3891,18.3728,18.3809,114600.0
2010-11-17 14:55:00,22.58,22.59,22.57,22.58,196800.0,18.3728,18.3809,18.3646,18.3728,196800.0
2010-11-17 15:00:00,22.58,22.59,22.55,22.56,270200.0,18.3728,18.3809,18.3484,18.3565,270200.0
2010-11-17 15:05:00,22.56,22.57,22.51,22.52,394400.0,18.3565,18.3646,18.3158,18.324,394400.0
2010-11-17 15:10:00,22.51,22.54,22.5,22.53,454200.0,18.3158,18.3402,18.3077,18.3321,454200.0
2010-11-17 15:15:00,22.53,22.56,22.52,22.55,141000.0,18.3321,18.3565,18.324,18.3484,141000.0
2010-11-17 15:20:00,22.55,22.56,22.53,22.53,347200.0,18.3484,18.3565,18.3321,18.3321,347200.0
2010-11-17 15:25:00,22.53,22.54,22.48,22.48,418800.0,18.3321,18.3402,18.2914,18.2914,418800.0
2010-11-17 15:30:00,22.49,22.54,22.48,22.54,626400.0,18.2995,18.3402,18.2914,18.3402,626400.0
2010-11-17 15:35:00,22.54,22.56,22.53,22.56,396400.0,18.3402,18.3565,18.3321,18.3565,396400.0
2010-11-17 15:40:00,22.56,22.56,22.54,22.54,273200.0,18.3565,18.3565,18.3402,18.3402,273200.0
2010-11-17 15:45:00,22.54,22.59,22.54,22.58,525600.0,18.3402,18.3809,18.3402,18.3728,525600.0
2010-11-17 15:50:00,22.58,22.58,22.56,22.57,709600.0,18.3728,18.3728,18.3565,18.3646,709600.0
2010-11-17 15:55:00,22.58,22.59,22.56,22.58,1408200.0,18.3728,18.3809,18.3565,18.3728,1408200.0
2010-11-18 09:30:00,22.85,22.93,22.79,22.92,592800.0,18.5925,18.6576,18.5437,18.6494,592800.0
2010-11-18 09:35:00,22.92,22.96,22.89,22.9,2071000.0,18.6494,18.682,18.625,18.6332,2071000.0
2010-11-18 09:40:00,22.9,22.92,22.84,22.92,336200.0,18.6332,18.6494,18.5843,18.6494,336200.0
2010-11-18 09:45:00,22.92,22.95,22.9,22.93,474000.0,18.6494,18.6738,18.6332,18.6576,474000.0
2010-11-18 09:50:00,22.93,22.94,22.91,22.92,150200.0,18.6576,18.6657,18.6413,18.6494,150200.0
2010-11-18 09:55:00,22.92,22.92,22.89,22.91,596600.0,18.6494,18.6494,18.625,18.6413,596600.0
2010-11-18 10:00:00,22.91,22.97,22.89,22.93,1391600.0,18.6413,18.6901,18.625,18.6576,1391600.0
2010-11-18 10:05:00,22.93,22.97,22.93,22.96,265200.0,18.6576,18.6901,18.6576,18.682,265200.0
2010-11-18 10:10:00,22.96,23.02,22.95,23.0,504800.0,18.682,18.7308,18.6738,18.7145,504800.0
2010-11-18 10:15:00,23.0,23.01,22.98,23.0,227800.0,18.7145,18.7227,18.6982,18.7145,227800.0
2010-11-18 10:20:00,23.0,23.01,22.98,23.0,201600.0,18.7145,18.7227,18.6982,18.7145,201600.0
2010-11-18 10:25:00,23.0,23.05,23.0,23.05,337200.0,18.7145,18.7552,18.7145,18.7552,337200.0
2010-11-18 10:30:00,23.04,23.05,22.97,22.97,128000.0,18.7471,18.7552,18.6901,18.6901,128000.0
2010-11-18 10:35:00,22.97,22.98,22.96,22.96,130800.0,18.6901,18.6982,18.682,18.682,130800.0
2010-11-18 10:40:00,22.96,22.97,22.93,22.95,164400.0,18.682,18.6901,18.6576,18.6738,164400.0
2010-11-18 10:45:00,22.95,22.97,22.93,22.96,292000.0,18.6738,18.6901,18.6576,18.682,292000.0
2010-11-18 10:50:00,22.96,22.97,22.93,22.95,154600.0,18.682,18.6901,18.6576,18.6738,154600.0
2010-11-18 10:55:00,22.95,22.96,22.94,22.96,66400.0,18.6738,18.682,18.6657,18.682,66400.0
2010-11-18 11:00:00,22.96,22.98,22.96,22.97,145800.0,18.682,18.6982,18.682,18.6901,145800.0
2010-11-18 11:05:00,22.97,22.97,22.93,22.93,190400.0,18.6901,18.6901,18.6576,18.6576,190400.0
2010-11-18 11:10:00,22.93,22.93,22.9,22.91,268200.0,18.6576,18.6576,18.6332,18.6413,268200.0
2010-11-18 11:15:00,22.91,22.91,22.9,22.91,204200.0,18.6413,18.6413,18.6332,18.6413,204200.0
2010-11-18 11:20:00,22.91,22.93,22.9,22.93,63600.0,18.6413,18.6576,18.6332,18.6576,63600.0
2010-11-18 11:25:00,22.93,22.93,22.9,22.9,85000.0,18.6576,18.6576,18.6332,18.6332,85000.0
2010-11-18 11:30:00,22.9,22.91,22.9,22.9,37000.0,18.6332,18.6413,18.6332,18.6332,37000.0
2010-11-18 11:35:00,22.9,22.9,22.89,22.9,129000.0,18.6332,18.6332,18.625,18.6332,129000.0
2010-11-18 11:40:00,22.89,22.9,22.86,22.87,313400.0,18.625,18.6332,18.6006,18.6087,313400.0
2010-11-18 11:45:00,22.87,22.87,22.85,22.86,90600.0,18.6087,18.6087,18.5925,18.6006,90600.0
2010-11-18 11:50:00,22.86,22.89,22.86,22.89,116800.0,18.6006,18.625,18.6006,18.625,116800.0
2010-11-18 11:55:00,22.88,22.9,22.87,22.87,55800.0,18.6169,18.6332,18.6087,18.6087,55800.0
2010-11-18 12:00:00,22.87,22.89,22.87,22.89,123200.0,18.6087,18.625,18.6087,18.625,123200.0
2010-11-18 12:05:00,22.88,22.91,22.88,22.89,53000.0,18.6169,18.6413,18.6169,18.625,53000.0
2010-11-18 12:10:00,22.9,22.9,22.86,22.86,83200.0,18.6332,18.6332,18.6006,18.6006,83200.0
2010-11-18 12:15:00,22.86,22.88,22.85,22.86,46400.0,18.6006,18.6169,18.5925,18.6006,46400.0
2010-11-18 12:20:00,22.85,22.86,22.85,22.86,17600.0,18.5925,18.6006,18.5925,18.6006,17600.0
2010-11-18 12:25:00,22.86,22.86,22.86,22.86,24000.0,18.6006,18.6006,18.6006,18.6006,24000.0
2010-11-18 12:30:00,22.86,22.86,22.84,22.85,37000.0,18.6006,18.6006,18.5843,18.5925,37000.0
2010-11-18 12:35:00,22.85,22.85,22.84,22.85,48400.0,18.5925,18.5925,18.5843,18.5925,48400.0
2010-11-18 12:40:00,22.85,22.86,22.84,22.86,55800.0,18.5925,18.6006,18.5843,18.6006,55800.0
2010-11-18 12:45:00,22.86,22.86,22.84,22.84,55000.0,18.6006,18.6006,18.5843,18.5843,55000.0
2010-11-18 12:50:00,22.84,22.86,22.84,22.85,21000.0,18.5843,18.6006,18.5843,18.5925,21000.0
2010-11-18 12:55:00,22.86,22.87,22.85,22.86,105200.0,18.6006,18.6087,18.5925,18.6006,105200.0
2010-11-18 13:00:00,22.86,22.86,22.85,22.85,57800.0,18.6006,18.6006,18.5925,18.5925,57800.0
2010-11-18 13:05:00,22.86,22.86,22.85,22.86,67000.0,18.6006,18.6006,18.5925,18.6006,67000.0
2010-11-18 13:10:00,22.86,22.86,22.85,22.86,17600.0,18.6006,18.6006,18.5925,18.6006,17600.0
2010-11-18 13:15:00,22.86,22.86,22.86,22.86,38200.0,18.6006,18.6006,18.6006,18.6006,38200.0
2010-11-18 13:20:00,22.86,22.87,22.86,22.86,46400.0,18.6006,18.6087,18.6006,18.6006,46400.0
2010-11-18 13:25:00,22.86,22.87,22.86,22.86,99800.0,18.6006,18.6087,18.6006,18.6006,99800.0
2010-11-18 13:30:00,22.86,22.87,22.85,22.85,43600.0,18.6006,18.6087,18.5925,18.5925,43600.0
2010-11-18 13:35:00,22.85,22.85,22.83,22.84,72600.0,18.5925,18.5925,18.5762,18.5843,72600.0
2010-11-18 13:40:00,22.84,22.85,22.84,22.84,99000.0,18.5843,18.5925,18.5843,18.5843,99000.0
2010-11-18 13:45:00,22.84,22.84,22.83,22.83,56200.0,18.5843,18.5843,18.5762,18.5762,56200.0
2010-11-18 13:50:00,22.83,22.86,22.83,22.83,107800.0,18.5762,18.6006,18.5762,18.5762,107800.0
2010-11-18 13:55:00,22.83,22.84,22.82,22.82,33200.0,18.5762,18.5843,18.5681,18.5681,33200.0
2010-11-18 14:00:00,22.83,22.83,22.82,22.82,69800.0,18.5762,18.5762,18.5681,18.5681,69800.0
2010-11-18 14:05:00,22.82,22.83,22.81,22.81,194000.0,18.5681,18.5762,18.5599,18.5599,194000.0
2010-11-18 14:10:00,22.81,22.81,22.79,22.79,96400.0,18.5599,18.5599,18.5437,18.5437,96400.0
2010-11-18 14:15:00,22.79,22.8,22.78,22.78,101200.0,18.5437,18.5518,18.5355,18.5355,101200.0
2010-11-18 14:20:00,22.78,22.79,22.74,22.75,78800.0,18.5355,18.5437,18.503,18.5111,78800.0
2010-11-18 14:25:00,22.76,22.77,22.75,22.75,159600.0,18.5192,18.5274,18.5111,18.5111,159600.0
2010-11-18 14:30:00,22.76,22.76,22.74,22.75,142200.0,18.5192,18.5192,18.503,18.5111,142200.0
2010-11-18 14:35:00,22.75,22.77,22.74,22.77,162400.0,18.5111,18.5274,18.503,18.5274,162400.0
2010-11-18 14:40:00,22.76,22.77,22.74,22.75,49600.0,18.5192,18.5274,18.503,18.5111,49600.0
2010-11-18 14:45:00,22.75,22.79,22.75,22.78,154800.0,18.5111,18.5437,18.5111,18.5355,154800.0
2010-11-18 14:50:00,22.79,22.79,22.77,22.78,40400.0,18.5437,18.5437,18.5274,18.5355,40400.0
2010-11-18 14:55:00,22.78,22.79,22.77,22.77,137200.0,18.5355,18.5437,18.5274,18.5274,137200.0
2010-11-18 15:00:00,22.77,22.78,22.77,22.78,101400.0,18.5274,18.5355,18.5274,18.5355,101400.0
2010-11-18 15:05:00,22.78,22.79,22.77,22.78,115800.0,18.5355,18.5437,18.5274,18.5355,115800.0
2010-11-18 15:10:00,22.78,22.78,22.76,22.76,104600.0,18.5355,18.5355,18.5192,18.5192,104600.0
2010-11-18 15:15:00,22.77,22.77,22.75,22.75,104400.0,18.5274,18.5274,18.5111,18.5111,104400.0
2010-11-18 15:20:00,22.75,22.75,22.73,22.73,272800.0,18.5111,18.5111,18.4948,18.4948,272800.0
2010-11-18 15:25:00,22.73,22.74,22.73,22.73,274800.0,18.4948,18.503,18.4948,18.4948,274800.0
2010-11-18 15:30:00,22.73,22.74,22.71,22.71,368000.0,18.4948,18.503,18.4786,18.4786,368000.0
2010-11-18 15:35:00,22.71,22.71,22.67,22.69,1026400.0,18.4786,18.4786,18.446,18.4623,1026400.0
2010-11-18 15:40:00,22.68,22.69,22.67,22.68,936000.0,18.4541,18.4623,18.446,18.4541,936000.0
2010-11-18 15:45:00,22.68,22.69,22.67,22.68,433800.0,18.4541,18.4623,18.446,18.4541,433800.0
2010-11-18 15:50:00,22.68,22.7,22.67,22.68,743200.0,18.4541,18.4704,18.446,18.4541,743200.0
2010-11-18 15:55:00,22.69,22.69,22.68,22.69,1698800.0,18.4623,18.4623,18.4541,18.4623,1698800.0
2010-11-19 09:30:00,22.74,22.81,22.72,22.79,171800.0,18.503,18.5599,18.4867,18.5437,171800.0
2010-11-19 09:35:00,22.79,22.82,22.75,22.76,345200.0,18.5437,18.5681,18.5111,18.5192,345200.0
2010-11-19 09:40:00,22.77,22.79,22.72,22.75,332000.0,18.5274,18.5437,18.4867,18.5111,332000.0
2010-11-19 09:45:00,22.75,22.75,22.7,22.73,431400.0,18.5111,18.5111,18.4704,18.4948,431400.0
2010-11-19 09:50:00,22.73,22.74,22.7,22.73,381600.0,18.4948,18.503,18.4704,18.4948,381600.0
2010-11-19 09:55:00,22.72,22.77,22.72,22.76,208200.0,18.4867,18.5274,18.4867,18.5192,208200.0
2010-11-19 10:00:00,22.76,22.77,22.71,22.75,278800.0,18.5192,18.5274,18.4786,18.5111,278800.0
2010-11-19 10:05:00,22.75,22.75,22.66,22.7,414800.0,18.5111,18.5111,18.4379,18.4704,414800.0
2010-11-19 10:10:00,22.71,22.75,22.7,22.75,134200.0,18.4786,18.5111,18.4704,18.5111,134200.0
2010-11-19 10:15:00,22.75,22.75,22.72,22.74,82000.0,18.5111,18.5111,18.4867,18.503,82000.0
2010-11-19 10:20:00,22.74,22.75,22.71,22.72,276800.0,18.503,18.5111,18.4786,18.4867,276800.0
2010-11-19 10:25:00,22.72,22.73,22.71,22.73,250400.0,18.4867,18.4948,18.4786,18.4948,250400.0
2010-11-19 10:30:00,22.73,22.75,22.72,22.75,160600.0,18.4948,18.5111,18.4867,18.5111,160600.0
2010-11-19 10:35:00,22.75,22.77,22.74,22.75,168000.0,18.5111,18.5274,18.503,18.5111,168000.0
2010-11-19 10:40:00,22.75,22.81,22.75,22.8,237800.0,18.5111,18.5599,18.5111,18.5518,237800.0
2010-11-19 10:45:00,22.8,22.83,22.79,22.81,344800.0,18.5518,18.5762,18.5437,18.5599,344800.0
2010-11-19 10:50:00,22.82,22.83,22.8,22.82,185400.0,18.5681,18.5762,18.5518,18.5681,185400.0
2010-11-19 10:55:00,22.82,22.85,22.82,22.83,151200.0,18.5681,18.5925,18.5681,18.5762,151200.0
2010-11-19 11:00:00,22.83,22.87,22.81,22.86,334600.0,18.5762,18.6087,18.5599,18.6006,334600.0
2010-11-19 11:05:00,22.87,22.89,22.85,22.89,126200.0,18.6087,18.625,18.5925,18.625,126200.0
2010-11-19 11:10:00,22.89,22.89,22.84,22.84,368000.0,18.625,18.625,18.5843,18.5843,368000.0
2010-11-19 11:15:00,22.84,22.86,22.83,22.86,669800.0,18.5843,18.6006,18.5762,18.6006,669800.0
2010-11-19 11:20:00,22.86,22.87,22.86,22.86,203200.0,18.6006,18.6087,18.6006,18.6006,203200.0
2010-11-19 11:25:00,22.86,22.88,22.85,22.87,163000.0,18.6006,18.6169,18.5925,18.6087,163000.0
2010-11-19 11:30:00,22.86,22.88,22.85,22.85,531000.0,18.6006,18.6169,18.5925,18.5925,531000.0
2010-11-19 11:35:00,22.85,22.87,22.85,22.86,48000.0,18.5925,18.6087,18.5925,18.6006,48000.0
2010-11-19 11:40:00,22.86,22.89,22.85,22.86,156600.0,18.6006,18.625,18.5925,18.6006,156600.0
2010-11-19 11:45:00,22.87,22.89,22.86,22.88,234800.0,18.6087,18.625,18.6006,18.6169,234800.0
2010-11-19 11:50:00,22.88,22.88,22.86,22.87,159400.0,18.6169,18.6169,18.6006,18.6087,159400.0
2010-11-19 11:55:00,22.87,22.87,22.83,22.84,42600.0,18.6087,18.6087,18.5762,18.5843,42600.0
2010-11-19 12:00:00,22.84,22.85,22.84,22.85,143200.0,18.5843,18.5925,18.5843,18.5925,143200.0
2010-11-19 12:05:00,22.86,22.88,22.85,22.87,15800.0,18.6006,18.6169,18.5925,18.6087,15800.0
2010-11-19 12:10:00,22.88,22.88,22.85,22.86,33400.0,18.6169,18.6169,18.5925,18.6006,33400.0
2010-11-19 12:15:00,22.87,22.87,22.86,22.86,10800.0,18.6087,18.6087,18.6006,18.6006,10800.0
2010-11-19 12:20:00,22.87,22.88,22.86,22.86,134400.0,18.6087,18.6169,18.6006,18.6006,134400.0
2010-11-19 12:25:00,22.87,22.87,22.86,22.86,127600.0,18.6087,18.6087,18.6006,18.6006,127600.0
2010-11-19 12:30:00,22.86,22.86,22.85,22.86,48200.0,18.6006,18.6006,18.5925,18.6006,48200.0
2010-11-19 12:35:00,22.86,22.89,22.86,22.88,209600.0,18.6006,18.625,18.6006,18.6169,209600.0
2010-11-19 12:40:00,22.88,22.91,22.88,22.9,164200.0,18.6169,18.6413,18.6169,18.6332,164200.0
2010-11-19 12:45:00,22.9,22.91,22.89,22.9,42400.0,18.6332,18.6413,18.625,18.6332,42400.0
2010-11-19 12:50:00,22.91,22.92,22.9,22.9,333800.0,18.6413,18.6494,18.6332,18.6332,333800.0
2010-11-19 12:55:00,22.9,22.92,22.9,22.92,236000.0,18.6332,18.6494,18.6332,18.6494,236000.0
2010-11-19 13:00:00,22.92,22.93,22.91,22.93,137600.0,18.6494,18.6576,18.6413,18.6576,137600.0
2010-11-19 13:05:00,22.93,22.93,22.92,22.93,14600.0,18.6576,18.6576,18.6494,18.6576,14600.0
2010-11-19 13:10:00,22.93,22.95,22.93,22.93,294800.0,18.6576,18.6738,18.6576,18.6576,294800.0
2010-11-19 13:15:00,22.93,22.96,22.93,22.95,221800.0,18.6576,18.682,18.6576,18.6738,221800.0
2010-11-19 13:20:00,22.93,22.93,22.93,22.93,15800.0,18.6576,18.6576,18.6576,18.6576,15800.0
2010-11-19 13:25:00,22.93,22.94,22.93,22.93,70000.0,18.6576,18.6657,18.6576,18.6576,70000.0
2010-11-19 13:30:00,22.93,22.95,22.93,22.95,50400.0,18.6576,18.6738,18.6576,18.6738,50400.0
2010-11-19 13:35:00,22.94,22.96,22.93,22.94,38600.0,18.6657,18.682,18.6576,18.6657,38600.0
2010-11-19 13:40:00,22.93,22.93,22.92,22.92,75200.0,18.6576,18.6576,18.6494,18.6494,75200.0
2010-11-19 13:45:00,22.92,22.93,22.92,22.93,52000.0,18.6494,18.6576,18.6494,18.6576,52000.0
2010-11-19 13:50:00,22.93,22.93,22.93,22.93,11800.0,18.6576,18.6576,18.6576,18.6576,11800.0
2010-11-19 13:55:00,22.93,22.94,22.92,22.93,417600.0,18.6576,18.6657,18.6494,18.6576,417600.0
2010-11-19 14:00:00,22.93,22.96,22.93,22.96,113000.0,18.6576,18.682,18.6576,18.682,113000.0
2010-11-19 14:05:00,22.96,22.98,22.96,22.97,252600.0,18.682,18.6982,18.682,18.6901,252600.0
2010-11-19 14:10:00,22.98,22.99,22.97,22.99,96200.0,18.6982,18.7064,18.6901,18.7064,96200.0
2010-11-19 14:15:00,22.99,22.99,22.97,22.97,142600.0,18.7064,18.7064,18.6901,18.6901,142600.0
2010-11-19 14:20:00,22.97,22.97,22.97,22.97,59800.0,18.6901,18.6901,18.6901,18.6901,59800.0
2010-11-19 14:25:00,22.96,22.97,22.96,22.96,70600.0,18.682,18.6901,18.682,18.682,70600.0
2010-11-19 14:30:00,22.96,22.97,22.96,22.96,30000.0,18.682,18.6901,18.682,18.682,30000.0
2010-11-19 14:35:00,22.96,22.97,22.96,22.96,118200.0,18.682,18.6901,18.682,18.682,118200.0
2010-11-19 14:40:00,22.97,22.98,22.96,22.97,353000.0,18.6901,18.6982,18.682,18.6901,353000.0
2010-11-19 14:45:00,22.97,22.98,22.96,22.98,256400.0,18.6901,18.6982,18.682,18.6982,256400.0
2010-11-19 14:50:00,22.98,22.98,22.96,22.98,52200.0,18.6982,18.6982,18.682,18.6982,52200.0
2010-11-19 14:55:00,22.97,22.99,22.97,22.97,170600.0,18.6901,18.7064,18.6901,18.6901,170600.0
2010-11-19 15:00:00,22.97,22.99,22.97,22.98,42400.0,18.6901,18.7064,18.6901,18.6982,42400.0
2010-11-19 15:05:00,22.98,22.99,22.97,22.97,129400.0,18.6982,18.7064,18.6901,18.6901,129400.0
2010-11-19 15:10:00,22.98,22.98,22.96,22.97,272400.0,18.6982,18.6982,18.682,18.6901,272400.0
2010-11-19 15:15:00,22.97,23.0,22.97,23.0,227200.0,18.6901,18.7145,18.6901,18.7145,227200.0
2010-11-19 15:20:00,23.0,23.0,22.98,22.98,826200.0,18.7145,18.7145,18.6982,18.6982,826200.0
2010-11-19 15:25:00,22.98,22.98,22.96,22.97,135400.0,18.6982,18.6982,18.682,18.6901,135400.0
2010-11-19 15:30:00,22.97,22.97,22.95,22.97,283600.0,18.6901,18.6901,18.6738,18.6901,283600.0
2010-11-19 15:35:00,22.97,22.97,22.96,22.97,130800.0,18.6901,18.6901,18.682,18.6901,130800.0
2010-11-19 15:40:00,22.97,22.98,22.96,22.97,220400.0,18.6901,18.6982,18.682,18.6901,220400.0
2010-11-19 15:45:00,22.97,22.99,22.97,22.97,347600.0,18.6901,18.7064,18.6901,18.6901,347600.0
2010-11-19 15:50:00,22.98,22.99,22.96,22.96,710800.0,18.6982,18.7064,18.682,18.682,710800.0
2010-11-19 15:55:00,22.97,23.0,22.97,22.99,927000.0,18.6901,18.7145,18.6901,18.7064,927000.0
2010-11-22 09:30:00,22.99,23.03,22.85,22.92,259400.0,18.7064,18.7389,18.5925,18.6494,259400.0
2010-11-22 09:35:00,22.93,23.07,22.93,23.06,411400.0,18.6576,18.7715,18.6576,18.7633,411400.0
2010-11-22 09:40:00,23.07,23.09,23.03,23.07,284400.0,18.7715,18.7878,18.7389,18.7715,284400.0
2010-11-22 09:45:00,23.06,23.11,23.05,23.1,381400.0,18.7633,18.804,18.7552,18.7959,381400.0
2010-11-22 09:50:00,23.1,23.17,23.1,23.17,314200.0,18.7959,18.8528,18.7959,18.8528,314200.0
2010-11-22 09:55:00,23.17,23.21,23.16,23.21,416200.0,18.8528,18.8854,18.8447,18.8854,416200.0
2010-11-22 10:00:00,23.21,23.23,23.2,23.2,803800.0,18.8854,18.9017,18.8773,18.8773,803800.0
2010-11-22 10:05:00,23.2,23.25,23.18,23.24,763600.0,18.8773,18.9179,18.861,18.9098,763600.0
2010-11-22 10:10:00,23.24,23.3,23.22,23.3,853800.0,18.9098,18.9586,18.8935,18.9586,853800.0
2010-11-22 10:15:00,23.3,23.33,23.26,23.26,323600.0,18.9586,18.983,18.9261,18.9261,323600.0
2010-11-22 10:20:00,23.26,23.27,23.2,23.2,352400.0,18.9261,18.9342,18.8773,18.8773,352400.0
2010-11-22 10:25:00,23.2,23.2,23.14,23.14,615600.0,18.8773,18.8773,18.8284,18.8284,615600.0
2010-11-22 10:30:00,23.14,23.14,23.07,23.09,782400.0,18.8284,18.8284,18.7715,18.7878,782400.0
2010-11-22 10:35:00,23.09,23.16,23.07,23.15,191800.0,18.7878,18.8447,18.7715,18.8366,191800.0
2010-11-22 10:40:00,23.15,23.16,23.11,23.16,302400.0,18.8366,18.8447,18.804,18.8447,302400.0
2010-11-22 10:45:00,23.16,23.16,23.11,23.11,101200.0,18.8447,18.8447,18.804,18.804,101200.0
2010-11-22 10:50:00,23.11,23.17,23.11,23.15,78600.0,18.804,18.8528,18.804,18.8366,78600.0
2010-11-22 10:55:00,23.14,23.15,23.09,23.1,66200.0,18.8284,18.8366,18.7878,18.7959,66200.0
2010-11-22 11:00:00,23.1,23.11,23.07,23.08,332200.0,18.7959,18.804,18.7715,18.7796,332200.0
2010-11-22 11:05:00,23.08,23.12,23.07,23.12,130600.0,18.7796,18.8122,18.7715,18.8122,130600.0
2010-11-22 11:10:00,23.12,23.15,23.11,23.14,163000.0,18.8122,18.8366,18.804,18.8284,163000.0
2010-11-22 11:15:00,23.15,23.18,23.13,23.17,388000.0,18.8366,18.861,18.8203,18.8528,388000.0
2010-11-22 11:20:00,23.16,23.17,23.16,23.16,198600.0,18.8447,18.8528,18.8447,18.8447,198600.0
2010-11-22 11:25:00,23.16,23.17,23.15,23.15,150200.0,18.8447,18.8528,18.8366,18.8366,150200.0
2010-11-22 11:30:00,23.15,23.15,23.14,23.15,146800.0,18.8366,18.8366,18.8284,18.8366,146800.0
2010-11-22 11:35:00,23.14,23.15,23.13,23.15,67000.0,18.8284,18.8366,18.8203,18.8366,67000.0
2010-11-22 11:40:00,23.15,23.15,23.13,23.13,78600.0,18.8366,18.8366,18.8203,18.8203,78600.0
2010-11-22 11:45:00,23.13,23.14,23.11,23.13,88000.0,18.8203,18.8284,18.804,18.8203,88000.0
2010-11-22 11:50:00,23.13,23.13,23.09,23.11,63400.0,18.8203,18.8203,18.7878,18.804,63400.0
2010-11-22 11:55:00,23.11,23.13,23.11,23.11,60200.0,18.804,18.8203,18.804,18.804,60200.0
2010-11-22 12:00:00,23.11,23.12,23.08,23.09,102800.0,18.804,18.8122,18.7796,18.7878,102800.0
2010-11-22 12:05:00,23.09,23.11,23.09,23.1,50800.0,18.7878,18.804,18.7878,18.7959,50800.0
2010-11-22 12:10:00,23.1,23.11,23.09,23.11,98800.0,18.7959,18.804,18.7878,18.804,98800.0
2010-11-22 12:15:00,23.11,23.13,23.11,23.13,225000.0,18.804,18.8203,18.804,18.8203,225000.0
2010-11-22 12:20:00,23.12,23.12,23.1,23.11,107800.0,18.8122,18.8122,18.7959,18.804,107800.0
2010-11-22 12:25:00,23.11,23.11,23.0,23.01,616600.0,18.804,18.804,18.7145,18.7227,616600.0
2010-11-22 12:30:00,23.0,23.02,22.97,23.0,402400.0,18.7145,18.7308,18.6901,18.7145,402400.0
2010-11-22 12:35:00,23.0,23.02,22.97,23.02,133600.0,18.7145,18.7308,18.6901,18.7308,133600.0
2010-11-22 12:40:00,23.02,23.04,23.0,23.01,123400.0,18.7308,18.7471,18.7145,18.7227,123400.0
2010-11-22 12:45:00,23.01,23.02,22.96,22.98,224400.0,18.7227,18.7308,18.682,18.6982,224400.0
2010-11-22 12:50:00,22.99,23.02,22.96,23.02,187200.0,18.7064,18.7308,18.682,18.7308,187200.0
2010-11-22 12:55:00,23.02,23.05,23.02,23.03,202800.0,18.7308,18.7552,18.7308,18.7389,202800.0
2010-11-22 13:00:00,23.03,23.03,23.0,23.02,89600.0,18.7389,18.7389,18.7145,18.7308,89600.0
2010-11-22 13:05:00,23.02,23.03,23.0,23.03,94400.0,18.7308,18.7389,18.7145,18.7389,94400.0
2010-11-22 13:10:00,23.03,23.06,23.03,23.05,164000.0,18.7389,18.7633,18.7389,18.7552,164000.0
2010-11-22 13:15:00,23.04,23.05,23.04,23.05,69800.0,18.7471,18.7552,18.7471,18.7552,69800.0
2010-11-22 13:20:00,23.05,23.05,23.02,23.04,102600.0,18.7552,18.7552,18.7308,18.7471,102600.0
2010-11-22 13:25:00,23.03,23.05,23.03,23.05,62200.0,18.7389,18.7552,18.7389,18.7552,62200.0
2010-11-22 13:30:00,23.05,23.08,23.04,23.08,142600.0,18.7552,18.7796,18.7471,18.7796,142600.0
2010-11-22 13:35:00,23.08,23.09,23.07,23.08,81200.0,18.7796,18.7878,18.7715,18.7796,81200.0
2010-11-22 13:40:00,23.08,23.1,23.07,23.07,80000.0,18.7796,18.7959,18.7715,18.7715,80000.0
2010-11-22 13:45:00,23.07,23.09,23.07,23.09,66800.0,18.7715,18.7878,18.7715,18.7878,66800.0
2010-11-22 13:50:00,23.09,23.13,23.09,23.11,138400.0,18.7878,18.8203,18.7878,18.804,138400.0
2010-11-22 13:55:00,23.11,23.13,23.11,23.12,222800.0,18.804,18.8203,18.804,18.8122,222800.0
2010-11-22 14:00:00,23.12,23.15,23.11,23.13,64200.0,18.8122,18.8366,18.804,18.8203,64200.0
2010-11-22 14:05:00,23.13,23.13,23.1,23.12,146000.0,18.8203,18.8203,18.7959,18.8122,146000.0
2010-11-22 14:10:00,23.11,23.16,23.11,23.15,279200.0,18.804,18.8447,18.804,18.8366,279200.0
2010-11-22 14:15:00,23.15,23.18,23.15,23.16,264000.0,18.8366,18.861,18.8366,18.8447,264000.0
2010-11-22 14:20:00,23.16,23.2,23.16,23.2,377000.0,18.8447,18.8773,18.8447,18.8773,377000.0
2010-11-22 14:25:00,23.18,23.19,23.16,23.16,290200.0,18.861,18.8691,18.8447,18.8447,290200.0
2010-11-22 14:30:00,23.16,23.18,23.15,23.16,200800.0,18.8447,18.861,18.8366,18.8447,200800.0
2010-11-22 14:35:00,23.17,23.17,23.16,23.17,213200.0,18.8528,18.8528,18.8447,18.8528,213200.0
2010-11-22 14:40:00,23.17,23.17,23.14,23.17,161800.0,18.8528,18.8528,18.8284,18.8528,161800.0
2010-11-22 14:45:00,23.17,23.22,23.17,23.21,213800.0,18.8528,18.8935,18.8528,18.8854,213800.0
2010-11-22 14:50:00,23.21,23.22,23.21,23.21,136400.0,18.8854,18.8935,18.8854,18.8854,136400.0
2010-11-22 14:55:00,23.21,23.21,23.2,23.2,95600.0,18.8854,18.8854,18.8773,18.8773,95600.0
2010-11-22 15:00:00,23.2,23.22,23.18,23.18,168000.0,18.8773,18.8935,18.861,18.861,168000.0
2010-11-22 15:05:00,23.19,23.2,23.18,23.19,52800.0,18.8691,18.8773,18.861,18.8691,52800.0
2010-11-22 15:10:00,23.18,23.18,23.17,23.18,104600.0,18.861,18.861,18.8528,18.861,104600.0
2010-11-22 15:15:00,23.18,23.2,23.18,23.19,205800.0,18.861,18.8773,18.861,18.8691,205800.0
2010-11-22 15:20:00,23.19,23.2,23.18,23.18,165600.0,18.8691,18.8773,18.861,18.861,165600.0
2010-11-22 15:25:00,23.18,23.18,23.16,23.18,268800.0,18.861,18.861,18.8447,18.861,268800.0
2010-11-22 15:30:00,23.18,23.18,23.16,23.16,355000.0,18.861,18.861,18.8447,18.8447,355000.0
2010-11-22 15:35:00,23.16,23.18,23.15,23.18,363200.0,18.8447,18.861,18.8366,18.861,363200.0
2010-11-22 15:40:00,23.18,23.22,23.18,23.22,352600.0,18.861,18.8935,18.861,18.8935,352600.0
2010-11-22 15:45:00,23.22,23.22,23.19,23.22,861800.0,18.8935,18.8935,18.8691,18.8935,861800.0
2010-11-22 15:50:00,23.22,23.22,23.2,23.2,395600.0,18.8935,18.8935,18.8773,18.8773,395600.0
2010-11-22 15:55:00,23.2,23.21,23.19,23.21,468000.0,18.8773,18.8854,18.8691,18.8854,468000.0
2010-11-23 09:30:00,23.1,23.13,23.04,23.11,701600.0,18.7959,18.8203,18.7471,18.804,701600.0
2010-11-23 09:35:00,23.1,23.24,23.1,23.22,582600.0,18.7959,18.9098,18.7959,18.8935,582600.0
2010-11-23 09:40:00,23.22,23.28,23.18,23.24,447400.0,18.8935,18.9424,18.861,18.9098,447400.0
2010-11-23 09:45:00,23.24,23.25,23.22,23.24,354200.0,18.9098,18.9179,18.8935,18.9098,354200.0
2010-11-23 09:50:00,23.24,23.24,23.11,23.11,797800.0,18.9098,18.9098,18.804,18.804,797800.0
2010-11-23 09:55:00,23.11,23.12,23.05,23.08,606200.0,18.804,18.8122,18.7552,18.7796,606200.0
2010-11-23 10:00:00,23.08,23.18,23.05,23.18,316400.0,18.7796,18.861,18.7552,18.861,316400.0
2010-11-23 10:05:00,23.18,23.21,23.16,23.21,306800.0,18.861,18.8854,18.8447,18.8854,306800.0
2010-11-23 10:10:00,23.21,23.23,23.08,23.23,398600.0,18.8854,18.9017,18.7796,18.9017,398600.0
2010-11-23 10:15:00,23.23,23.3,23.22,23.29,357200.0,18.9017,18.9586,18.8935,18.9505,357200.0
2010-11-23 10:20:00,23.29,23.29,23.23,23.24,386800.0,18.9505,18.9505,18.9017,18.9098,386800.0
2010-11-23 10:25:00,23.24,23.25,23.2,23.24,255400.0,18.9098,18.9179,18.8773,18.9098,255400.0
2010-11-23 10:30:00,23.24,23.28,23.22,23.25,308200.0,18.9098,18.9424,18.8935,18.9179,308200.0
2010-11-23 10:35:00,23.25,23.29,23.25,23.28,388000.0,18.9179,18.9505,18.9179,18.9424,388000.0
2010-11-23 10:40:00,23.28,23.31,23.28,23.31,156800.0,18.9424,18.9668,18.9424,18.9668,156800.0
2010-11-23 10:45:00,23.31,23.35,23.31,23.31,823600.0,18.9668,18.9993,18.9668,18.9668,823600.0
2010-11-23 10:50:00,23.31,23.33,23.29,23.3,84800.0,18.9668,18.983,18.9505,18.9586,84800.0
2010-11-23 10:55:00,23.3,23.33,23.29,23.32,275000.0,18.9586,18.983,18.9505,18.9749,275000.0
2010-11-23 11:00:00,23.33,23.33,23.25,23.25,147000.0,18.983,18.983,18.9179,18.9179,147000.0
2010-11-23 11:05:00,23.25,23.26,23.22,23.25,127200.0,18.9179,18.9261,18.8935,18.9179,127200.0
2010-11-23 11:10:00,23.25,23.25,23.2,23.22,222400.0,18.9179,18.9179,18.8773,18.8935,222400.0
2010-11-23 11:15:00,23.22,23.25,23.21,23.25,189200.0,18.8935,18.9179,18.8854,18.9179,189200.0
2010-11-23 11:20:00,23.25,23.25,23.21,23.23,114800.0,18.9179,18.9179,18.8854,18.9017,114800.0
2010-11-23 11:25:00,23.23,23.24,23.17,23.17,93000.0,18.9017,18.9098,18.8528,18.8528,93000.0
2010-11-23 11:30:00,23.17,23.17,23.13,23.14,459600.0,18.8528,18.8528,18.8203,18.8284,459600.0
2010-11-23 11:35:00,23.14,23.2,23.13,23.2,98800.0,18.8284,18.8773,18.8203,18.8773,98800.0
2010-11-23 11:40:00,23.2,23.21,23.2,23.2,119600.0,18.8773,18.8854,18.8773,18.8773,119600.0
2010-11-23 11:45:00,23.2,23.22,23.19,23.22,327200.0,18.8773,18.8935,18.8691,18.8935,327200.0
2010-11-23 11:50:00,23.22,23.24,23.2,23.22,266800.0,18.8935,18.9098,18.8773,18.8935,266800.0
2010-11-23 11:55:00,23.22,23.24,23.22,23.23,68200.0,18.8935,18.9098,18.8935,18.9017,68200.0
2010-11-23 12:00:00,23.23,23.23,23.2,23.21,126400.0,18.9017,18.9017,18.8773,18.8854,126400.0
2010-11-23 12:05:00,23.2,23.25,23.2,23.25,49400.0,18.8773,18.9179,18.8773,18.9179,49400.0
2010-11-23 12:10:00,23.25,23.26,23.24,23.25,82600.0,18.9179,18.9261,18.9098,18.9179,82600.0
2010-11-23 12:15:00,23.25,23.25,23.22,23.23,96000.0,18.9179,18.9179,18.8935,18.9017,96000.0
2010-11-23 12:20:00,23.23,23.25,23.21,23.22,58600.0,18.9017,18.9179,18.8854,18.8935,58600.0
2010-11-23 12:25:00,23.22,23.24,23.21,23.23,107800.0,18.8935,18.9098,18.8854,18.9017,107800.0
2010-11-23 12:30:00,23.23,23.25,23.2,23.21,101800.0,18.9017,18.9179,18.8773,18.8854,101800.0
2010-11-23 12:35:00,23.21,23.21,23.18,23.2,141200.0,18.8854,18.8854,18.861,18.8773,141200.0
2010-11-23 12:40:00,23.21,23.24,23.2,23.24,57800.0,18.8854,18.9098,18.8773,18.9098,57800.0
2010-11-23 12:45:00,23.24,23.25,23.24,23.24,57800.0,18.9098,18.9179,18.9098,18.9098,57800.0
2010-11-23 12:50:00,23.24,23.28,23.24,23.27,102600.0,18.9098,18.9424,18.9098,18.9342,102600.0
2010-11-23 12:55:00,23.27,23.27,23.25,23.26,134600.0,18.9342,18.9342,18.9179,18.9261,134600.0
2010-11-23 13:00:00,23.26,23.27,23.24,23.24,123800.0,18.9261,18.9342,18.9098,18.9098,123800.0
2010-11-23 13:05:00,23.24,23.25,23.23,23.24,254800.0,18.9098,18.9179,18.9017,18.9098,254800.0
2010-11-23 13:10:00,23.23,23.25,23.22,23.23,78000.0,18.9017,18.9179,18.8935,18.9017,78000.0
2010-11-23 13:15:00,23.23,23.23,23.21,23.23,107800.0,18.9017,18.9017,18.8854,18.9017,107800.0
2010-11-23 13:20:00,23.23,23.24,23.22,23.23,177000.0,18.9017,18.9098,18.8935,18.9017,177000.0
2010-11-23 13:25:00,23.23,23.27,23.23,23.25,440000.0,18.9017,18.9342,18.9017,18.9179,440000.0
2010-11-23 13:30:00,23.25,23.25,23.23,23.24,313800.0,18.9179,18.9179,18.9017,18.9098,313800.0
2010-11-23 13:35:00,23.24,23.25,23.22,23.24,43400.0,18.9098,18.9179,18.8935,18.9098,43400.0
2010-11-23 13:40:00,23.24,23.25,23.24,23.24,116600.0,18.9098,18.9179,18.9098,18.9098,116600.0
2010-11-23 13:45:00,23.25,23.25,23.21,23.21,177000.0,18.9179,18.9179,18.8854,18.8854,177000.0
2010-11-23 13:50:00,23.21,23.23,23.21,23.22,200800.0,18.8854,18.9017,18.8854,18.8935,200800.0
2010-11-23 13:55:00,23.22,23.22,23.2,23.21,111400.0,18.8935,18.8935,18.8773,18.8854,111400.0
2010-11-23 14:00:00,23.21,23.25,23.19,23.21,183600.0,18.8854,18.9179,18.8691,18.8854,183600.0
2010-11-23 14:05:00,23.21,23.23,23.2,23.23,89400.0,18.8854,18.9017,18.8773,18.9017,89400.0
2010-11-23 14:10:00,23.23,23.27,23.23,23.26,791200.0,18.9017,18.9342,18.9017,18.9261,791200.0
2010-11-23 14:15:00,23.26,23.27,23.21,23.22,332000.0,18.9261,18.9342,18.8854,18.8935,332000.0
2010-11-23 14:20:00,23.22,23.23,23.2,23.22,124000.0,18.8935,18.9017,18.8773,18.8935,124000.0
2010-11-23 14:25:00,23.22,23.23,23.2,23.23,36600.0,18.8935,18.9017,18.8773,18.9017,36600.0
2010-11-23 14:30:00,23.22,23.24,23.2,23.24,59200.0,18.8935,18.9098,18.8773,18.9098,59200.0
2010-11-23 14:35:00,23.23,23.25,23.21,23.21,341000.0,18.9017,18.9179,18.8854,18.8854,341000.0
2010-11-23 14:40:00,23.21,23.23,23.19,23.23,130400.0,18.8854,18.9017,18.8691,18.9017,130400.0
2010-11-23 14:45:00,23.23,23.23,23.2,23.22,68000.0,18.9017,18.9017,18.8773,18.8935,68000.0
2010-11-23 14:50:00,23.22,23.25,23.22,23.25,290200.0,18.8935,18.9179,18.8935,18.9179,290200.0
2010-11-23 14:55:00,23.25,23.25,23.23,23.24,145000.0,18.9179,18.9179,18.9017,18.9098,145000.0
2010-11-23 15:00:00,23.24,23.25,23.21,23.22,169400.0,18.9098,18.9179,18.8854,18.8935,169400.0
2010-11-23 15:05:00,23.22,23.26,23.22,23.24,165800.0,18.8935,18.9261,18.8935,18.9098,165800.0
2010-11-23 15:10:00,23.24,23.25,23.21,23.25,465600.0,18.9098,18.9179,18.8854,18.9179,465600.0
2010-11-23 15:15:00,23.25,23.25,23.22,23.23,422000.0,18.9179,18.9179,18.8935,18.9017,422000.0
2010-11-23 15:20:00,23.23,23.23,23.2,23.22,109000.0,18.9017,18.9017,18.8773,18.8935,109000.0
2010-11-23 15:25:00,23.22,23.23,23.21,23.22,88200.0,18.8935,18.9017,18.8854,18.8935,88200.0
2010-11-23 15:30:00,23.23,23.24,23.22,23.22,121600.0,18.9017,18.9098,18.8935,18.8935,121600.0
2010-11-23 15:35:00,23.22,23.24,23.22,23.23,88600.0,18.8935,18.9098,18.8935,18.9017,88600.0
2010-11-23 15:40:00,23.23,23.26,23.23,23.25,210000.0,18.9017,18.9261,18.9017,18.9179,210000.0
2010-11-23 15:45:00,23.25,23.25,23.24,23.24,562800.0,18.9179,18.9179,18.9098,18.9098,562800.0
2010-11-23 15:50:00,23.24,23.25,23.22,23.25,497600.0,18.9098,18.9179,18.8935,18.9179,497600.0
2010-11-23 15:55:00,23.25,23.28,23.24,23.28,1096000.0,18.9179,18.9424,18.9098,18.9424,1096000.0
2010-11-24 09:30:00,23.49,23.6,23.49,23.54,1312800.0,19.1132,19.2027,19.1132,19.1539,1312800.0
2010-11-24 09:35:00,23.55,23.55,23.43,23.44,923200.0,19.162,19.162,19.0644,19.0725,923200.0
2010-11-24 09:40:00,23.45,23.48,23.42,23.47,479400.0,19.0807,19.1051,19.0563,19.0969,479400.0
2010-11-24 09:45:00,23.48,23.5,23.46,23.46,227400.0,19.1051,19.1214,19.0888,19.0888,227400.0
2010-11-24 09:50:00,23.47,23.5,23.45,23.5,275400.0,19.0969,19.1214,19.0807,19.1214,275400.0
2010-11-24 09:55:00,23.5,23.52,23.48,23.5,607000.0,19.1214,19.1376,19.1051,19.1214,607000.0
2010-11-24 10:00:00,23.5,23.5,23.45,23.46,481400.0,19.1214,19.1214,19.0807,19.0888,481400.0
2010-11-24 10:05:00,23.46,23.5,23.46,23.5,887600.0,19.0888,19.1214,19.0888,19.1214,887600.0
2010-11-24 10:10:00,23.5,23.5,23.47,23.48,211400.0,19.1214,19.1214,19.0969,19.1051,211400.0
2010-11-24 10:15:00,23.48,23.51,23.47,23.5,365400.0,19.1051,19.1295,19.0969,19.1214,365400.0
2010-11-24 10:20:00,23.5,23.56,23.5,23.56,605800.0,19.1214,19.1702,19.1214,19.1702,605800.0
2010-11-24 10:25:00,23.56,23.59,23.56,23.57,311600.0,19.1702,19.1946,19.1702,19.1783,311600.0
2010-11-24 10:30:00,23.57,23.6,23.56,23.58,237800.0,19.1783,19.2027,19.1702,19.1865,237800.0
2010-11-24 10:35:00,23.58,23.59,23.57,23.58,519600.0,19.1865,19.1946,19.1783,19.1865,519600.0
2010-11-24 10:40:00,23.58,23.6,23.57,23.58,283400.0,19.1865,19.2027,19.1783,19.1865,283400.0
2010-11-24 10:45:00,23.58,23.62,23.57,23.6,165200.0,19.1865,19.219,19.1783,19.2027,165200.0
2010-11-24 10:50:00,23.59,23.61,23.58,23.61,195400.0,19.1946,19.2109,19.1865,19.2109,195400.0
2010-11-24 10:55:00,23.61,23.63,23.6,23.61,143400.0,19.2109,19.2271,19.2027,19.2109,143400.0
2010-11-24 11:00:00,23.61,23.63,23.6,23.63,88600.0,19.2109,19.2271,19.2027,19.2271,88600.0
2010-11-24 11:05:00,23.63,23.65,23.61,23.61,205200.0,19.2271,19.2434,19.2109,19.2109,205200.0
2010-11-24 11:10:00,23.61,23.64,23.61,23.61,122000.0,19.2109,19.2353,19.2109,19.2109,122000.0
2010-11-24 11:15:00,23.61,23.62,23.61,23.61,167800.0,19.2109,19.219,19.2109,19.2109,167800.0
2010-11-24 11:20:00,23.61,23.62,23.6,23.6,68200.0,19.2109,19.219,19.2027,19.2027,68200.0
2010-11-24 11:25:00,23.61,23.64,23.59,23.64,145000.0,19.2109,19.2353,19.1946,19.2353,145000.0
2010-11-24 11:30:00,23.64,23.65,23.61,23.62,122000.0,19.2353,19.2434,19.2109,19.219,122000.0
2010-11-24 11:35:00,23.61,23.64,23.61,23.64,89000.0,19.2109,19.2353,19.2109,19.2353,89000.0
2010-11-24 11:40:00,23.64,23.65,23.63,23.64,168200.0,19.2353,19.2434,19.2271,19.2353,168200.0
2010-11-24 11:45:00,23.64,23.64,23.61,23.61,78800.0,19.2353,19.2353,19.2109,19.2109,78800.0
2010-11-24 11:50:00,23.61,23.64,23.61,23.63,123200.0,19.2109,19.2353,19.2109,19.2271,123200.0
2010-11-24 11:55:00,23.63,23.64,23.61,23.64,195000.0,19.2271,19.2353,19.2109,19.2353,195000.0
2010-11-24 12:00:00,23.64,23.64,23.62,23.63,362000.0,19.2353,19.2353,19.219,19.2271,362000.0
2010-11-24 12:05:00,23.63,23.63,23.61,23.63,262800.0,19.2271,19.2271,19.2109,19.2271,262800.0
2010-11-24 12:10:00,23.63,23.64,23.63,23.64,82200.0,19.2271,19.2353,19.2271,19.2353,82200.0
2010-11-24 12:15:00,23.64,23.65,23.63,23.64,369600.0,19.2353,19.2434,19.2271,19.2353,369600.0
2010-11-24 12:20:00,23.64,23.65,23.64,23.65,111600.0,19.2353,19.2434,19.2353,19.2434,111600.0
2010-11-24 12:25:00,23.65,23.66,23.64,23.66,181800.0,19.2434,19.2515,19.2353,19.2515,181800.0
2010-11-24 12:30:00,23.66,23.66,23.64,23.65,189800.0,19.2515,19.2515,19.2353,19.2434,189800.0
2010-11-24 12:35:00,23.64,23.65,23.64,23.65,64200.0,19.2353,19.2434,19.2353,19.2434,64200.0
2010-11-24 12:40:00,23.65,23.65,23.63,23.65,458800.0,19.2434,19.2434,19.2271,19.2434,458800.0
2010-11-24 12:45:00,23.65,23.65,23.64,23.65,68600.0,19.2434,19.2434,19.2353,19.2434,68600.0
2010-11-24 12:50:00,23.65,23.66,23.65,23.66,145000.0,19.2434,19.2515,19.2434,19.2515,145000.0
2010-11-24 12:55:00,23.66,23.67,23.64,23.65,193600.0,19.2515,19.2597,19.2353,19.2434,193600.0
2010-11-24 13:00:00,23.65,23.65,23.61,23.62,326200.0,19.2434,19.2434,19.2109,19.219,326200.0
2010-11-24 13:05:00,23.62,23.64,23.61,23.63,89400.0,19.219,19.2353,19.2109,19.2271,89400.0
2010-11-24 13:10:00,23.63,23.65,23.63,23.65,72400.0,19.2271,19.2434,19.2271,19.2434,72400.0
2010-11-24 13:15:00,23.65,23.65,23.64,23.65,84800.0,19.2434,19.2434,19.2353,19.2434,84800.0
2010-11-24 13:20:00,23.64,23.67,23.64,23.67,258600.0,19.2353,19.2597,19.2353,19.2597,258600.0
2010-11-24 13:25:00,23.67,23.67,23.65,23.67,108800.0,19.2597,19.2597,19.2434,19.2597,108800.0
2010-11-24 13:30:00,23.67,23.67,23.65,23.66,238200.0,19.2597,19.2597,19.2434,19.2515,238200.0
2010-11-24 13:35:00,23.66,23.68,23.66,23.67,141400.0,19.2515,19.2678,19.2515,19.2597,141400.0
2010-11-24 13:40:00,23.67,23.68,23.66,23.67,107400.0,19.2597,19.2678,19.2515,19.2597,107400.0
2010-11-24 13:45:00,23.67,23.67,23.66,23.66,105200.0,19.2597,19.2597,19.2515,19.2515,105200.0
2010-11-24 13:50:00,23.66,23.67,23.66,23.67,90000.0,19.2515,19.2597,19.2515,19.2597,90000.0
2010-11-24 13:55:00,23.66,23.67,23.66,23.66,118000.0,19.2515,19.2597,19.2515,19.2515,118000.0
2010-11-24 14:00:00,23.66,23.67,23.65,23.67,97800.0,19.2515,19.2597,19.2434,19.2597,97800.0
2010-11-24 14:05:00,23.67,23.67,23.66,23.66,205800.0,19.2597,19.2597,19.2515,19.2515,205800.0
2010-11-24 14:10:00,23.66,23.66,23.64,23.65,102600.0,19.2515,19.2515,19.2353,19.2434,102600.0
2010-11-24 14:15:00,23.65,23.66,23.64,23.64,131400.0,19.2434,19.2515,19.2353,19.2353,131400.0
2010-11-24 14:20:00,23.64,23.65,23.64,23.65,167400.0,19.2353,19.2434,19.2353,19.2434,167400.0
2010-11-24 14:25:00,23.65,23.65,23.64,23.65,90200.0,19.2434,19.2434,19.2353,19.2434,90200.0
2010-11-24 14:30:00,23.65,23.66,23.65,23.65,81600.0,19.2434,19.2515,19.2434,19.2434,81600.0
2010-11-24 14:35:00,23.65,23.66,23.65,23.65,90000.0,19.2434,19.2515,19.2434,19.2434,90000.0
2010-11-24 14:40:00,23.65,23.65,23.64,23.65,130000.0,19.2434,19.2434,19.2353,19.2434,130000.0
2010-11-24 14:45:00,23.65,23.66,23.65,23.65,208600.0,19.2434,19.2515,19.2434,19.2434,208600.0
2010-11-24 14:50:00,23.65,23.66,23.64,23.64,180400.0,19.2434,19.2515,19.2353,19.2353,180400.0
2010-11-24 14:55:00,23.65,23.67,23.65,23.66,195400.0,19.2434,19.2597,19.2434,19.2515,195400.0
2010-11-24 15:00:00,23.67,23.68,23.66,23.68,135800.0,19.2597,19.2678,19.2515,19.2678,135800.0
2010-11-24 15:05:00,23.68,23.68,23.67,23.68,124400.0,19.2678,19.2678,19.2597,19.2678,124400.0
2010-11-24 15:10:00,23.68,23.68,23.67,23.68,179800.0,19.2678,19.2678,19.2597,19.2678,179800.0
2010-11-24 15:15:00,23.67,23.68,23.67,23.68,92400.0,19.2597,19.2678,19.2597,19.2678,92400.0
2010-11-24 15:20:00,23.68,23.7,23.67,23.69,452600.0,19.2678,19.2841,19.2597,19.276,452600.0
2010-11-24 15:25:00,23.69,23.7,23.68,23.69,200200.0,19.276,19.2841,19.2678,19.276,200200.0
2010-11-24 15:30:00,23.68,23.69,23.67,23.68,218400.0,19.2678,19.276,19.2597,19.2678,218400.0
2010-11-24 15:35:00,23.68,23.68,23.67,23.67,418000.0,19.2678,19.2678,19.2597,19.2597,418000.0
2010-11-24 15:40:00,23.67,23.68,23.67,23.68,639800.0,19.2597,19.2678,19.2597,19.2678,639800.0
2010-11-24 15:45:00,23.68,23.68,23.63,23.63,1077600.0,19.2678,19.2678,19.2271,19.2271,1077600.0
2010-11-24 15:50:00,23.64,23.66,23.63,23.65,1060800.0,19.2353,19.2515,19.2271,19.2434,1060800.0
2010-11-24 15:55:00,23.65,23.67,23.64,23.66,1903400.0,19.2434,19.2597,19.2353,19.2515,1903400.0
2010-11-26 09:30:00,23.62,23.67,23.52,23.66,451600.0,19.219,19.2597,19.1376,19.2515,451600.0
2010-11-26 09:35:00,23.67,23.68,23.6,23.61,153000.0,19.2597,19.2678,19.2027,19.2109,153000.0
2010-11-26 09:40:00,23.62,23.66,23.59,23.6,104600.0,19.219,19.2515,19.1946,19.2027,104600.0
2010-11-26 09:45:00,23.61,23.65,23.59,23.62,123800.0,19.2109,19.2434,19.1946,19.219,123800.0
2010-11-26 09:50:00,23.63,23.67,23.63,23.63,116600.0,19.2271,19.2597,19.2271,19.2271,116600.0
2010-11-26 09:55:00,23.63,23.64,23.61,23.64,74000.0,19.2271,19.2353,19.2109,19.2353,74000.0
2010-11-26 10:00:00,23.63,23.65,23.59,23.6,162400.0,19.2271,19.2434,19.1946,19.2027,162400.0
2010-11-26 10:05:00,23.6,23.62,23.58,23.62,92600.0,19.2027,19.219,19.1865,19.219,92600.0
2010-11-26 10:10:00,23.62,23.66,23.62,23.65,96200.0,19.219,19.2515,19.219,19.2434,96200.0
2010-11-26 10:15:00,23.65,23.65,23.62,23.65,244800.0,19.2434,19.2434,19.219,19.2434,244800.0
2010-11-26 10:20:00,23.65,23.67,23.64,23.64,47200.0,19.2434,19.2597,19.2353,19.2353,47200.0
2010-11-26 10:25:00,23.63,23.65,23.63,23.65,29800.0,19.2271,19.2434,19.2271,19.2434,29800.0
2010-11-26 10:30:00,23.65,23.65,23.62,23.64,51400.0,19.2434,19.2434,19.219,19.2353,51400.0
2010-11-26 10:35:00,23.64,23.68,23.64,23.67,114600.0,19.2353,19.2678,19.2353,19.2597,114600.0
2010-11-26 10:40:00,23.67,23.68,23.66,23.67,40000.0,19.2597,19.2678,19.2515,19.2597,40000.0
2010-11-26 10:45:00,23.66,23.67,23.62,23.64,37400.0,19.2515,19.2597,19.219,19.2353,37400.0
2010-11-26 10:50:00,23.64,23.64,23.61,23.61,35000.0,19.2353,19.2353,19.2109,19.2109,35000.0
2010-11-26 10:55:00,23.61,23.62,23.6,23.61,45200.0,19.2109,19.219,19.2027,19.2109,45200.0
2010-11-26 11:00:00,23.61,23.64,23.61,23.61,155600.0,19.2109,19.2353,19.2109,19.2109,155600.0
2010-11-26 11:05:00,23.61,23.64,23.6,23.63,109400.0,19.2109,19.2353,19.2027,19.2271,109400.0
2010-11-26 11:10:00,23.63,23.64,23.61,23.64,60400.0,19.2271,19.2353,19.2109,19.2353,60400.0
2010-11-26 11:15:00,23.64,23.66,23.63,23.63,61200.0,19.2353,19.2515,19.2271,19.2271,61200.0
2010-11-26 11:20:00,23.63,23.64,23.63,23.64,50400.0,19.2271,19.2353,19.2271,19.2353,50400.0
2010-11-26 11:25:00,23.64,23.64,23.61,23.63,81600.0,19.2353,19.2353,19.2109,19.2271,81600.0
2010-11-26 11:30:00,23.63,23.65,23.63,23.64,39000.0,19.2271,19.2434,19.2271,19.2353,39000.0
2010-11-26 11:35:00,23.64,23.65,23.63,23.64,46200.0,19.2353,19.2434,19.2271,19.2353,46200.0
2010-11-26 11:40:00,23.64,23.64,23.62,23.63,116000.0,19.2353,19.2353,19.219,19.2271,116000.0
2010-11-26 11:45:00,23.64,23.66,23.63,23.66,66000.0,19.2353,19.2515,19.2271,19.2515,66000.0
2010-11-26 11:50:00,23.66,23.67,23.66,23.67,113200.0,19.2515,19.2597,19.2515,19.2597,113200.0
2010-11-26 11:55:00,23.67,23.69,23.66,23.68,284000.0,19.2597,19.276,19.2515,19.2678,284000.0
2010-11-26 12:00:00,23.68,23.69,23.65,23.66,269200.0,19.2678,19.276,19.2434,19.2515,269200.0
2010-11-26 12:05:00,23.67,23.7,23.66,23.7,403800.0,19.2597,19.2841,19.2515,19.2841,403800.0
2010-11-26 12:10:00,23.68,23.72,23.68,23.72,260800.0,19.2678,19.3004,19.2678,19.3004,260800.0
2010-11-26 12:15:00,23.71,23.73,23.71,23.73,178600.0,19.2922,19.3085,19.2922,19.3085,178600.0
2010-11-26 12:20:00,23.72,23.73,23.72,23.72,77000.0,19.3004,19.3085,19.3004,19.3004,77000.0
2010-11-26 12:25:00,23.72,23.72,23.7,23.7,79400.0,19.3004,19.3004,19.2841,19.2841,79400.0
2010-11-26 12:30:00,23.7,23.71,23.7,23.71,113000.0,19.2841,19.2922,19.2841,19.2922,113000.0
2010-11-26 12:35:00,23.71,23.72,23.71,23.71,179200.0,19.2922,19.3004,19.2922,19.2922,179200.0
2010-11-26 12:40:00,23.71,23.71,23.66,23.67,506800.0,19.2922,19.2922,19.2515,19.2597,506800.0
2010-11-26 12:45:00,23.67,23.67,23.62,23.64,820000.0,19.2597,19.2597,19.219,19.2353,820000.0
2010-11-26 12:50:00,23.65,23.65,23.63,23.63,218200.0,19.2434,19.2434,19.2271,19.2271,218200.0
2010-11-26 12:55:00,23.63,23.64,23.63,23.64,562000.0,19.2271,19.2353,19.2271,19.2353,562000.0
2010-11-29 09:30:00,23.59,23.59,23.38,23.39,529800.0,19.1946,19.1946,19.0237,19.0319,529800.0
2010-11-29 09:35:00,23.39,23.52,23.39,23.47,688800.0,19.0319,19.1376,19.0319,19.0969,688800.0
2010-11-29 09:40:00,23.47,23.53,23.42,23.5,303400.0,19.0969,19.1458,19.0563,19.1214,303400.0
2010-11-29 09:45:00,23.5,23.52,23.45,23.45,434600.0,19.1214,19.1376,19.0807,19.0807,434600.0
2010-11-29 09:50:00,23.45,23.48,23.36,23.36,915800.0,19.0807,19.1051,19.0074,19.0074,915800.0
2010-11-29 09:55:00,23.36,23.36,23.25,23.34,1705400.0,19.0074,19.0074,18.9179,18.9912,1705400.0
2010-11-29 10:00:00,23.34,23.34,23.25,23.27,473000.0,18.9912,18.9912,18.9179,18.9342,473000.0
2010-11-29 10:05:00,23.28,23.35,23.26,23.34,1446600.0,18.9424,18.9993,18.9261,18.9912,1446600.0
2010-11-29 10:10:00,23.34,23.36,23.3,23.35,391600.0,18.9912,19.0074,18.9586,18.9993,391600.0
2010-11-29 10:15:00,23.35,23.39,23.35,23.36,315000.0,18.9993,19.0319,18.9993,19.0074,315000.0
2010-11-29 10:20:00,23.36,23.39,23.32,23.32,1119000.0,19.0074,19.0319,18.9749,18.9749,1119000.0
2010-11-29 10:25:00,23.32,23.34,23.24,23.25,1168800.0,18.9749,18.9912,18.9098,18.9179,1168800.0
2010-11-29 10:30:00,23.25,23.36,23.25,23.32,312400.0,18.9179,19.0074,18.9179,18.9749,312400.0
2010-11-29 10:35:00,23.32,23.35,23.31,23.34,162400.0,18.9749,18.9993,18.9668,18.9912,162400.0
2010-11-29 10:40:00,23.34,23.38,23.33,23.35,254400.0,18.9912,19.0237,18.983,18.9993,254400.0
2010-11-29 10:45:00,23.35,23.38,23.31,23.32,474400.0,18.9993,19.0237,18.9668,18.9749,474400.0
2010-11-29 10:50:00,23.32,23.36,23.3,23.31,282000.0,18.9749,19.0074,18.9586,18.9668,282000.0
2010-11-29 10:55:00,23.31,23.32,23.27,23.3,141400.0,18.9668,18.9749,18.9342,18.9586,141400.0
2010-11-29 11:00:00,23.3,23.33,23.27,23.33,163600.0,18.9586,18.983,18.9342,18.983,163600.0
2010-11-29 11:05:00,23.32,23.36,23.29,23.32,254200.0,18.9749,19.0074,18.9505,18.9749,254200.0
2010-11-29 11:10:00,23.32,23.37,23.3,23.36,273400.0,18.9749,19.0156,18.9586,19.0074,273400.0
2010-11-29 11:15:00,23.36,23.37,23.32,23.33,237400.0,19.0074,19.0156,18.9749,18.983,237400.0
2010-11-29 11:20:00,23.33,23.36,23.31,23.32,169600.0,18.983,19.0074,18.9668,18.9749,169600.0
2010-11-29 11:25:00,23.31,23.34,23.29,23.33,139800.0,18.9668,18.9912,18.9505,18.983,139800.0
2010-11-29 11:30:00,23.33,23.35,23.29,23.3,98000.0,18.983,18.9993,18.9505,18.9586,98000.0
2010-11-29 11:35:00,23.3,23.33,23.29,23.3,85200.0,18.9586,18.983,18.9505,18.9586,85200.0
2010-11-29 11:40:00,23.3,23.31,23.26,23.28,117400.0,18.9586,18.9668,18.9261,18.9424,117400.0
2010-11-29 11:45:00,23.28,23.29,23.27,23.27,81600.0,18.9424,18.9505,18.9342,18.9342,81600.0
2010-11-29 11:50:00,23.27,23.28,23.25,23.27,80600.0,18.9342,18.9424,18.9179,18.9342,80600.0
2010-11-29 11:55:00,23.27,23.3,23.27,23.28,59000.0,18.9342,18.9586,18.9342,18.9424,59000.0
2010-11-29 12:00:00,23.28,23.3,23.27,23.3,76800.0,18.9424,18.9586,18.9342,18.9586,76800.0
2010-11-29 12:05:00,23.3,23.34,23.3,23.33,78000.0,18.9586,18.9912,18.9586,18.983,78000.0
2010-11-29 12:10:00,23.33,23.35,23.32,23.33,72800.0,18.983,18.9993,18.9749,18.983,72800.0
2010-11-29 12:15:00,23.33,23.36,23.33,23.35,66800.0,18.983,19.0074,18.983,18.9993,66800.0
2010-11-29 12:20:00,23.35,23.39,23.35,23.36,152000.0,18.9993,19.0319,18.9993,19.0074,152000.0
2010-11-29 12:25:00,23.36,23.36,23.34,23.34,106600.0,19.0074,19.0074,18.9912,18.9912,106600.0
2010-11-29 12:30:00,23.34,23.35,23.33,23.35,53600.0,18.9912,18.9993,18.983,18.9993,53600.0
2010-11-29 12:35:00,23.35,23.36,23.34,23.36,48400.0,18.9993,19.0074,18.9912,19.0074,48400.0
2010-11-29 12:40:00,23.35,23.39,23.35,23.37,236600.0,18.9993,19.0319,18.9993,19.0156,236600.0
2010-11-29 12:45:00,23.37,23.39,23.35,23.37,153400.0,19.0156,19.0319,18.9993,19.0156,153400.0
2010-11-29 12:50:00,23.38,23.38,23.36,23.38,154000.0,19.0237,19.0237,19.0074,19.0237,154000.0
2010-11-29 12:55:00,23.37,23.38,23.36,23.38,177600.0,19.0156,19.0237,19.0074,19.0237,177600.0
2010-11-29 13:00:00,23.38,23.38,23.36,23.38,114000.0,19.0237,19.0237,19.0074,19.0237,114000.0
2010-11-29 13:05:00,23.38,23.38,23.35,23.36,138200.0,19.0237,19.0237,18.9993,19.0074,138200.0
2010-11-29 13:10:00,23.36,23.38,23.36,23.36,111800.0,19.0074,19.0237,19.0074,19.0074,111800.0
2010-11-29 13:15:00,23.36,23.38,23.36,23.37,115000.0,19.0074,19.0237,19.0074,19.0156,115000.0
2010-11-29 13:20:00,23.38,23.38,23.36,23.36,126400.0,19.0237,19.0237,19.0074,19.0074,126400.0
2010-11-29 13:25:00,23.36,23.36,23.34,23.36,153600.0,19.0074,19.0074,18.9912,19.0074,153600.0
2010-11-29 13:30:00,23.36,23.36,23.34,23.34,171000.0,19.0074,19.0074,18.9912,18.9912,171000.0
2010-11-29 13:35:00,23.34,23.35,23.32,23.32,144000.0,18.9912,18.9993,18.9749,18.9749,144000.0
2010-11-29 13:40:00,23.32,23.36,23.32,23.36,192200.0,18.9749,19.0074,18.9749,19.0074,192200.0
2010-11-29 13:45:00,23.36,23.39,23.34,23.39,287800.0,19.0074,19.0319,18.9912,19.0319,287800.0
2010-11-29 13:50:00,23.39,23.39,23.37,23.38,28200.0,19.0319,19.0319,19.0156,19.0237,28200.0
2010-11-29 13:55:00,23.38,23.38,23.35,23.35,53400.0,19.0237,19.0237,18.9993,18.9993,53400.0
2010-11-29 14:00:00,23.36,23.37,23.36,23.37,33400.0,19.0074,19.0156,19.0074,19.0156,33400.0
2010-11-29 14:05:00,23.36,23.38,23.35,23.38,63800.0,19.0074,19.0237,18.9993,19.0237,63800.0
2010-11-29 14:10:00,23.38,23.39,23.36,23.36,154200.0,19.0237,19.0319,19.0074,19.0074,154200.0
2010-11-29 14:15:00,23.36,23.39,23.36,23.38,114400.0,19.0074,19.0319,19.0074,19.0237,114400.0
2010-11-29 14:20:00,23.38,23.39,23.36,23.36,141200.0,19.0237,19.0319,19.0074,19.0074,141200.0
2010-11-29 14:25:00,23.36,23.43,23.36,23.42,102000.0,19.0074,19.0644,19.0074,19.0563,102000.0
2010-11-29 14:30:00,23.42,23.46,23.42,23.42,372000.0,19.0563,19.0888,19.0563,19.0563,372000.0
2010-11-29 14:35:00,23.42,23.48,23.42,23.46,90800.0,19.0563,19.1051,19.0563,19.0888,90800.0
2010-11-29 14:40:00,23.46,23.48,23.45,23.46,56000.0,19.0888,19.1051,19.0807,19.0888,56000.0
2010-11-29 14:45:00,23.46,23.49,23.46,23.49,82400.0,19.0888,19.1132,19.0888,19.1132,82400.0
2010-11-29 14:50:00,23.49,23.49,23.46,23.47,100400.0,19.1132,19.1132,19.0888,19.0969,100400.0
2010-11-29 14:55:00,23.48,23.52,23.47,23.5,279000.0,19.1051,19.1376,19.0969,19.1214,279000.0
2010-11-29 15:00:00,23.5,23.53,23.5,23.52,147200.0,19.1214,19.1458,19.1214,19.1376,147200.0
2010-11-29 15:05:00,23.52,23.53,23.51,23.51,79600.0,19.1376,19.1458,19.1295,19.1295,79600.0
2010-11-29 15:10:00,23.51,23.52,23.49,23.5,60200.0,19.1295,19.1376,19.1132,19.1214,60200.0
2010-11-29 15:15:00,23.5,23.54,23.49,23.54,97400.0,19.1214,19.1539,19.1132,19.1539,97400.0
2010-11-29 15:20:00,23.55,23.55,23.51,23.54,398600.0,19.162,19.162,19.1295,19.1539,398600.0
2010-11-29 15:25:00,23.54,23.54,23.53,23.53,45200.0,19.1539,19.1539,19.1458,19.1458,45200.0
2010-11-29 15:30:00,23.53,23.53,23.49,23.49,104400.0,19.1458,19.1458,19.1132,19.1132,104400.0
2010-11-29 15:35:00,23.5,23.5,23.48,23.5,120800.0,19.1214,19.1214,19.1051,19.1214,120800.0
2010-11-29 15:40:00,23.5,23.52,23.49,23.5,253600.0,19.1214,19.1376,19.1132,19.1214,253600.0
2010-11-29 15:45:00,23.5,23.54,23.5,23.53,571200.0,19.1214,19.1539,19.1214,19.1458,571200.0
2010-11-29 15:50:00,23.53,23.53,23.47,23.49,769600.0,19.1458,19.1458,19.0969,19.1132,769600.0
2010-11-29 15:55:00,23.49,23.52,23.49,23.49,760200.0,19.1132,19.1376,19.1132,19.1132,760200.0
2010-11-30 09:30:00,23.28,23.34,23.24,23.31,324200.0,18.9424,18.9912,18.9098,18.9668,324200.0
2010-11-30 09:35:00,23.31,23.31,23.25,23.29,671400.0,18.9668,18.9668,18.9179,18.9505,671400.0
2010-11-30 09:40:00,23.28,23.35,23.24,23.35,366200.0,18.9424,18.9993,18.9098,18.9993,366200.0
2010-11-30 09:45:00,23.35,23.37,23.3,23.34,300400.0,18.9993,19.0156,18.9586,18.9912,300400.0
2010-11-30 09:50:00,23.34,23.35,23.31,23.35,168600.0,18.9912,18.9993,18.9668,18.9993,168600.0
2010-11-30 09:55:00,23.35,23.46,23.35,23.45,359400.0,18.9993,19.0888,18.9993,19.0807,359400.0
2010-11-30 10:00:00,23.46,23.52,23.45,23.45,755400.0,19.0888,19.1376,19.0807,19.0807,755400.0
2010-11-30 10:05:00,23.45,23.45,23.41,23.41,230600.0,19.0807,19.0807,19.0481,19.0481,230600.0
2010-11-30 10:10:00,23.42,23.45,23.4,23.45,122000.0,19.0563,19.0807,19.04,19.0807,122000.0
2010-11-30 10:15:00,23.45,23.5,23.45,23.5,299800.0,19.0807,19.1214,19.0807,19.1214,299800.0
2010-11-30 10:20:00,23.49,23.59,23.48,23.59,405200.0,19.1132,19.1946,19.1051,19.1946,405200.0
2010-11-30 10:25:00,23.59,23.63,23.56,23.61,927600.0,19.1946,19.2271,19.1702,19.2109,927600.0
2010-11-30 10:30:00,23.61,23.61,23.56,23.56,337400.0,19.2109,19.2109,19.1702,19.1702,337400.0
2010-11-30 10:35:00,23.57,23.58,23.56,23.57,97800.0,19.1783,19.1865,19.1702,19.1783,97800.0
2010-11-30 10:40:00,23.57,23.58,23.55,23.55,93800.0,19.1783,19.1865,19.162,19.162,93800.0
2010-11-30 10:45:00,23.55,23.56,23.51,23.54,367400.0,19.162,19.1702,19.1295,19.1539,367400.0
2010-11-30 10:50:00,23.54,23.54,23.45,23.49,499600.0,19.1539,19.1539,19.0807,19.1132,499600.0
2010-11-30 10:55:00,23.49,23.53,23.48,23.51,42000.0,19.1132,19.1458,19.1051,19.1295,42000.0
2010-11-30 11:00:00,23.52,23.59,23.52,23.58,536000.0,19.1376,19.1946,19.1376,19.1865,536000.0
2010-11-30 11:05:00,23.58,23.59,23.54,23.56,532000.0,19.1865,19.1946,19.1539,19.1702,532000.0
2010-11-30 11:10:00,23.57,23.57,23.51,23.51,55800.0,19.1783,19.1783,19.1295,19.1295,55800.0
2010-11-30 11:15:00,23.5,23.54,23.49,23.53,183800.0,19.1214,19.1539,19.1132,19.1458,183800.0
2010-11-30 11:20:00,23.53,23.57,23.5,23.57,436800.0,19.1458,19.1783,19.1214,19.1783,436800.0
2010-11-30 11:25:00,23.57,23.59,23.55,23.55,370000.0,19.1783,19.1946,19.162,19.162,370000.0
2010-11-30 11:30:00,23.55,23.56,23.51,23.52,83800.0,19.162,19.1702,19.1295,19.1376,83800.0
2010-11-30 11:35:00,23.52,23.54,23.5,23.54,80400.0,19.1376,19.1539,19.1214,19.1539,80400.0
2010-11-30 11:40:00,23.53,23.56,23.53,23.54,95000.0,19.1458,19.1702,19.1458,19.1539,95000.0
2010-11-30 11:45:00,23.54,23.54,23.51,23.52,69200.0,19.1539,19.1539,19.1295,19.1376,69200.0
2010-11-30 11:50:00,23.53,23.53,23.5,23.52,117800.0,19.1458,19.1458,19.1214,19.1376,117800.0
2010-11-30 11:55:00,23.52,23.58,23.51,23.56,287800.0,19.1376,19.1865,19.1295,19.1702,287800.0
2010-11-30 12:00:00,23.56,23.61,23.56,23.59,363400.0,19.1702,19.2109,19.1702,19.1946,363400.0
2010-11-30 12:05:00,23.59,23.59,23.56,23.57,612800.0,19.1946,19.1946,19.1702,19.1783,612800.0
2010-11-30 12:10:00,23.58,23.6,23.58,23.59,101800.0,19.1865,19.2027,19.1865,19.1946,101800.0
2010-11-30 12:15:00,23.6,23.6,23.56,23.56,34000.0,19.2027,19.2027,19.1702,19.1702,34000.0
2010-11-30 12:20:00,23.56,23.57,23.55,23.56,96400.0,19.1702,19.1783,19.162,19.1702,96400.0
2010-11-30 12:25:00,23.57,23.58,23.57,23.58,133000.0,19.1783,19.1865,19.1783,19.1865,133000.0
2010-11-30 12:30:00,23.58,23.59,23.56,23.57,112400.0,19.1865,19.1946,19.1702,19.1783,112400.0
2010-11-30 12:35:00,23.57,23.58,23.54,23.55,93600.0,19.1783,19.1865,19.1539,19.162,93600.0
2010-11-30 12:40:00,23.55,23.58,23.54,23.58,30600.0,19.162,19.1865,19.1539,19.1865,30600.0
2010-11-30 12:45:00,23.59,23.6,23.58,23.58,32000.0,19.1946,19.2027,19.1865,19.1865,32000.0
2010-11-30 12:50:00,23.58,23.61,23.58,23.6,64000.0,19.1865,19.2109,19.1865,19.2027,64000.0
2010-11-30 12:55:00,23.6,23.61,23.58,23.6,47400.0,19.2027,19.2109,19.1865,19.2027,47400.0
2010-11-30 13:00:00,23.6,23.66,23.58,23.64,163600.0,19.2027,19.2515,19.1865,19.2353,163600.0
2010-11-30 13:05:00,23.64,23.65,23.62,23.64,155800.0,19.2353,19.2434,19.219,19.2353,155800.0
2010-11-30 13:10:00,23.64,23.67,23.64,23.67,289200.0,19.2353,19.2597,19.2353,19.2597,289200.0
2010-11-30 13:15:00,23.67,23.7,23.67,23.7,126800.0,19.2597,19.2841,19.2597,19.2841,126800.0
2010-11-30 13:20:00,23.69,23.72,23.68,23.71,156600.0,19.276,19.3004,19.2678,19.2922,156600.0
2010-11-30 13:25:00,23.71,23.74,23.7,23.72,581000.0,19.2922,19.3166,19.2841,19.3004,581000.0
2010-11-30 13:30:00,23.72,23.72,23.7,23.7,80600.0,19.3004,19.3004,19.2841,19.2841,80600.0
2010-11-30 13:35:00,23.71,23.73,23.71,23.71,88600.0,19.2922,19.3085,19.2922,19.2922,88600.0
2010-11-30 13:40:00,23.71,23.72,23.67,23.67,205200.0,19.2922,19.3004,19.2597,19.2597,205200.0
2010-11-30 13:45:00,23.67,23.69,23.67,23.69,133600.0,19.2597,19.276,19.2597,19.276,133600.0
2010-11-30 13:50:00,23.69,23.7,23.67,23.69,153200.0,19.276,19.2841,19.2597,19.276,153200.0
2010-11-30 13:55:00,23.69,23.69,23.67,23.68,176200.0,19.276,19.276,19.2597,19.2678,176200.0
2010-11-30 14:00:00,23.68,23.72,23.68,23.7,161600.0,19.2678,19.3004,19.2678,19.2841,161600.0
2010-11-30 14:05:00,23.7,23.71,23.68,23.69,137800.0,19.2841,19.2922,19.2678,19.276,137800.0
2010-11-30 14:10:00,23.7,23.71,23.68,23.68,84000.0,19.2841,19.2922,19.2678,19.2678,84000.0
2010-11-30 14:15:00,23.69,23.69,23.64,23.68,277400.0,19.276,19.276,19.2353,19.2678,277400.0
2010-11-30 14:20:00,23.67,23.68,23.64,23.64,162200.0,19.2597,19.2678,19.2353,19.2353,162200.0
2010-11-30 14:25:00,23.64,23.65,23.59,23.6,363800.0,19.2353,19.2434,19.1946,19.2027,363800.0
2010-11-30 14:30:00,23.6,23.62,23.59,23.59,369200.0,19.2027,19.219,19.1946,19.1946,369200.0
2010-11-30 14:35:00,23.58,23.61,23.58,23.59,243800.0,19.1865,19.2109,19.1865,19.1946,243800.0
2010-11-30 14:40:00,23.59,23.61,23.58,23.61,264200.0,19.1946,19.2109,19.1865,19.2109,264200.0
2010-11-30 14:45:00,23.61,23.65,23.6,23.63,86200.0,19.2109,19.2434,19.2027,19.2271,86200.0
2010-11-30 14:50:00,23.63,23.64,23.61,23.62,187200.0,19.2271,19.2353,19.2109,19.219,187200.0
2010-11-30 14:55:00,23.63,23.67,23.63,23.64,231400.0,19.2271,19.2597,19.2271,19.2353,231400.0
2010-11-30 15:00:00,23.64,23.67,23.63,23.67,366800.0,19.2353,19.2597,19.2271,19.2597,366800.0
2010-11-30 15:05:00,23.67,23.67,23.64,23.65,363200.0,19.2597,19.2597,19.2353,19.2434,363200.0
2010-11-30 15:10:00,23.65,23.65,23.6,23.63,274200.0,19.2434,19.2434,19.2027,19.2271,274200.0
2010-11-30 15:15:00,23.63,23.64,23.61,23.64,136600.0,19.2271,19.2353,19.2109,19.2353,136600.0
2010-11-30 15:20:00,23.64,23.68,23.64,23.68,575400.0,19.2353,19.2678,19.2353,19.2678,575400.0
2010-11-30 15:25:00,23.68,23.69,23.66,23.69,351400.0,19.2678,19.276,19.2515,19.276,351400.0
2010-11-30 15:30:00,23.69,23.7,23.66,23.66,158400.0,19.276,19.2841,19.2515,19.2515,158400.0
2010-11-30 15:35:00,23.67,23.68,23.66,23.66,272200.0,19.2597,19.2678,19.2515,19.2515,272200.0
2010-11-30 15:40:00,23.67,23.67,23.6,23.61,539400.0,19.2597,19.2597,19.2027,19.2109,539400.0
2010-11-30 15:45:00,23.61,23.61,23.55,23.55,524200.0,19.2109,19.2109,19.162,19.162,524200.0
2010-11-30 15:50:00,23.55,23.58,23.54,23.57,630200.0,19.162,19.1865,19.1539,19.1783,630200.0
2010-11-30 15:55:00,23.57,23.58,23.55,23.57,768800.0,19.1783,19.1865,19.162,19.1783,768800.0
2010-12-01 09:30:00,23.81,24.02,23.81,24.01,926600.0,19.3736,19.5445,19.3736,19.5363,926600.0
2010-12-01 09:35:00,24.02,24.02,23.95,23.97,1043800.0,19.5445,19.5445,19.4875,19.5038,1043800.0
2010-12-01 09:40:00,23.97,23.99,23.91,23.93,1927000.0,19.5038,19.5201,19.455,19.4712,1927000.0
2010-12-01 09:45:00,23.93,23.96,23.91,23.91,153400.0,19.4712,19.4957,19.455,19.455,153400.0
2010-12-01 09:50:00,23.92,23.93,23.88,23.91,422400.0,19.4631,19.4712,19.4306,19.455,422400.0
2010-12-01 09:55:00,23.91,23.94,23.9,23.92,417200.0,19.455,19.4794,19.4468,19.4631,417200.0
2010-12-01 10:00:00,23.91,23.94,23.81,23.89,1034800.0,19.455,19.4794,19.3736,19.4387,1034800.0
2010-12-01 10:05:00,23.89,23.89,23.78,23.79,882800.0,19.4387,19.4387,19.3492,19.3573,882800.0
2010-12-01 10:10:00,23.79,23.79,23.72,23.78,830400.0,19.3573,19.3573,19.3004,19.3492,830400.0
2010-12-01 10:15:00,23.77,23.8,23.75,23.78,378200.0,19.3411,19.3655,19.3248,19.3492,378200.0
2010-12-01 10:20:00,23.78,23.79,23.72,23.72,550000.0,19.3492,19.3573,19.3004,19.3004,550000.0
2010-12-01 10:25:00,23.72,23.73,23.66,23.66,347400.0,19.3004,19.3085,19.2515,19.2515,347400.0
2010-12-01 10:30:00,23.66,23.73,23.65,23.72,422200.0,19.2515,19.3085,19.2434,19.3004,422200.0
2010-12-01 10:35:00,23.72,23.77,23.71,23.77,401200.0,19.3004,19.3411,19.2922,19.3411,401200.0
2010-12-01 10:40:00,23.77,23.78,23.75,23.78,298000.0,19.3411,19.3492,19.3248,19.3492,298000.0
2010-12-01 10:45:00,23.78,23.81,23.75,23.76,658200.0,19.3492,19.3736,19.3248,19.3329,658200.0
2010-12-01 10:50:00,23.76,23.77,23.69,23.7,613600.0,19.3329,19.3411,19.276,19.2841,613600.0
2010-12-01 10:55:00,23.7,23.75,23.7,23.74,177000.0,19.2841,19.3248,19.2841,19.3166,177000.0
2010-12-01 11:00:00,23.74,23.75,23.72,23.72,194000.0,19.3166,19.3248,19.3004,19.3004,194000.0
2010-12-01 11:05:00,23.73,23.75,23.72,23.74,101600.0,19.3085,19.3248,19.3004,19.3166,101600.0
2010-12-01 11:10:00,23.74,23.77,23.74,23.75,115400.0,19.3166,19.3411,19.3166,19.3248,115400.0
2010-12-01 11:15:00,23.75,23.78,23.74,23.75,274400.0,19.3248,19.3492,19.3166,19.3248,274400.0
2010-12-01 11:20:00,23.75,23.77,23.75,23.76,104200.0,19.3248,19.3411,19.3248,19.3329,104200.0
2010-12-01 11:25:00,23.76,23.77,23.75,23.75,121600.0,19.3329,19.3411,19.3248,19.3248,121600.0
2010-12-01 11:30:00,23.75,23.78,23.75,23.77,101000.0,19.3248,19.3492,19.3248,19.3411,101000.0
2010-12-01 11:35:00,23.77,23.78,23.77,23.77,74800.0,19.3411,19.3492,19.3411,19.3411,74800.0
2010-12-01 11:40:00,23.77,23.78,23.77,23.78,128000.0,19.3411,19.3492,19.3411,19.3492,128000.0
2010-12-01 11:45:00,23.78,23.79,23.78,23.79,94200.0,19.3492,19.3573,19.3492,19.3573,94200.0
2010-12-01 11:50:00,23.79,23.86,23.79,23.86,386000.0,19.3573,19.4143,19.3573,19.4143,386000.0
2010-12-01 11:55:00,23.86,23.86,23.84,23.85,578000.0,19.4143,19.4143,19.398,19.4061,578000.0
2010-12-01 12:00:00,23.85,23.88,23.85,23.85,369600.0,19.4061,19.4306,19.4061,19.4061,369600.0
2010-12-01 12:05:00,23.85,23.86,23.84,23.84,150600.0,19.4061,19.4143,19.398,19.398,150600.0
2010-12-01 12:10:00,23.84,23.86,23.81,23.81,93200.0,19.398,19.4143,19.3736,19.3736,93200.0
2010-12-01 12:15:00,23.82,23.82,23.81,23.81,96400.0,19.3817,19.3817,19.3736,19.3736,96400.0
2010-12-01 12:20:00,23.81,23.82,23.8,23.82,237000.0,19.3736,19.3817,19.3655,19.3817,237000.0
2010-12-01 12:25:00,23.82,23.84,23.8,23.84,914800.0,19.3817,19.398,19.3655,19.398,914800.0
2010-12-01 12:30:00,23.84,23.86,23.84,23.84,256600.0,19.398,19.4143,19.398,19.398,256600.0
2010-12-01 12:35:00,23.84,23.85,23.84,23.84,16200.0,19.398,19.4061,19.398,19.398,16200.0
2010-12-01 12:40:00,23.84,23.85,23.84,23.84,50400.0,19.398,19.4061,19.398,19.398,50400.0
2010-12-01 12:45:00,23.83,23.85,23.83,23.85,76000.0,19.3899,19.4061,19.3899,19.4061,76000.0
2010-12-01 12:50:00,23.85,23.86,23.84,23.85,48800.0,19.4061,19.4143,19.398,19.4061,48800.0
2010-12-01 12:55:00,23.86,23.86,23.84,23.85,142000.0,19.4143,19.4143,19.398,19.4061,142000.0
2010-12-01 13:00:00,23.86,23.86,23.85,23.85,161400.0,19.4143,19.4143,19.4061,19.4061,161400.0
2010-12-01 13:05:00,23.85,23.86,23.85,23.86,51800.0,19.4061,19.4143,19.4061,19.4143,51800.0
2010-12-01 13:10:00,23.85,23.88,23.85,23.88,120200.0,19.4061,19.4306,19.4061,19.4306,120200.0
2010-12-01 13:15:00,23.88,23.89,23.82,23.82,311000.0,19.4306,19.4387,19.3817,19.3817,311000.0
2010-12-01 13:20:00,23.82,23.86,23.79,23.85,749200.0,19.3817,19.4143,19.3573,19.4061,749200.0
2010-12-01 13:25:00,23.84,23.84,23.8,23.83,133600.0,19.398,19.398,19.3655,19.3899,133600.0
2010-12-01 13:30:00,23.82,23.85,23.82,23.83,58800.0,19.3817,19.4061,19.3817,19.3899,58800.0
2010-12-01 13:35:00,23.83,23.85,23.81,23.85,229400.0,19.3899,19.4061,19.3736,19.4061,229400.0
2010-12-01 13:40:00,23.84,23.85,23.82,23.85,280200.0,19.398,19.4061,19.3817,19.4061,280200.0
2010-12-01 13:45:00,23.85,23.85,23.83,23.84,251600.0,19.4061,19.4061,19.3899,19.398,251600.0
2010-12-01 13:50:00,23.84,23.84,23.82,23.83,128600.0,19.398,19.398,19.3817,19.3899,128600.0
2010-12-01 13:55:00,23.83,23.84,23.82,23.83,121400.0,19.3899,19.398,19.3817,19.3899,121400.0
2010-12-01 14:00:00,23.83,23.85,23.83,23.84,78800.0,19.3899,19.4061,19.3899,19.398,78800.0
2010-12-01 14:05:00,23.84,23.85,23.82,23.83,35800.0,19.398,19.4061,19.3817,19.3899,35800.0
2010-12-01 14:10:00,23.83,23.86,23.83,23.85,79000.0,19.3899,19.4143,19.3899,19.4061,79000.0
2010-12-01 14:15:00,23.85,23.87,23.84,23.86,70600.0,19.4061,19.4224,19.398,19.4143,70600.0
2010-12-01 14:20:00,23.87,23.88,23.86,23.86,128400.0,19.4224,19.4306,19.4143,19.4143,128400.0
2010-12-01 14:25:00,23.86,23.87,23.85,23.85,91000.0,19.4143,19.4224,19.4061,19.4061,91000.0
2010-12-01 14:30:00,23.86,23.88,23.86,23.88,82800.0,19.4143,19.4306,19.4143,19.4306,82800.0
2010-12-01 14:35:00,23.88,23.88,23.87,23.88,120000.0,19.4306,19.4306,19.4224,19.4306,120000.0
2010-12-01 14:40:00,23.88,23.88,23.86,23.88,107400.0,19.4306,19.4306,19.4143,19.4306,107400.0
2010-12-01 14:45:00,23.88,23.89,23.86,23.87,169200.0,19.4306,19.4387,19.4143,19.4224,169200.0
2010-12-01 14:50:00,23.86,23.86,23.86,23.86,51600.0,19.4143,19.4143,19.4143,19.4143,51600.0
2010-12-01 14:55:00,23.86,23.89,23.86,23.88,317400.0,19.4143,19.4387,19.4143,19.4306,317400.0
2010-12-01 15:00:00,23.87,23.87,23.85,23.86,116200.0,19.4224,19.4224,19.4061,19.4143,116200.0
2010-12-01 15:05:00,23.85,23.86,23.85,23.86,77200.0,19.4061,19.4143,19.4061,19.4143,77200.0
2010-12-01 15:10:00,23.86,23.88,23.84,23.85,225000.0,19.4143,19.4306,19.398,19.4061,225000.0
2010-12-01 15:15:00,23.85,23.86,23.84,23.84,221600.0,19.4061,19.4143,19.398,19.398,221600.0
2010-12-01 15:20:00,23.85,23.86,23.83,23.83,434400.0,19.4061,19.4143,19.3899,19.3899,434400.0
2010-12-01 15:25:00,23.83,23.86,23.83,23.84,318800.0,19.3899,19.4143,19.3899,19.398,318800.0
2010-12-01 15:30:00,23.84,23.84,23.81,23.83,537800.0,19.398,19.398,19.3736,19.3899,537800.0
2010-12-01 15:35:00,23.83,23.84,23.82,23.84,240600.0,19.3899,19.398,19.3817,19.398,240600.0
2010-12-01 15:40:00,23.84,23.85,23.84,23.84,256400.0,19.398,19.4061,19.398,19.398,256400.0
2010-12-01 15:45:00,23.84,23.85,23.82,23.83,453600.0,19.398,19.4061,19.3817,19.3899,453600.0
2010-12-01 15:50:00,23.83,23.84,23.82,23.82,855400.0,19.3899,19.398,19.3817,19.3817,855400.0
2010-12-01 15:55:00,23.82,23.85,23.82,23.84,1522400.0,19.3817,19.4061,19.3817,19.398,1522400.0
2010-12-02 09:30:00,23.88,23.89,23.75,23.8,724200.0,19.4306,19.4387,19.3248,19.3655,724200.0
2010-12-02 09:35:00,23.8,23.86,23.79,23.8,737200.0,19.3655,19.4143,19.3573,19.3655,737200.0
2010-12-02 09:40:00,23.8,23.8,23.75,23.75,627200.0,19.3655,19.3655,19.3248,19.3248,627200.0
2010-12-02 09:45:00,23.75,23.78,23.74,23.78,692200.0,19.3248,19.3492,19.3166,19.3492,692200.0
2010-12-02 09:50:00,23.77,23.78,23.7,23.72,849000.0,19.3411,19.3492,19.2841,19.3004,849000.0
2010-12-02 09:55:00,23.72,23.73,23.68,23.72,631400.0,19.3004,19.3085,19.2678,19.3004,631400.0
2010-12-02 10:00:00,23.72,23.79,23.72,23.78,709000.0,19.3004,19.3573,19.3004,19.3492,709000.0
2010-12-02 10:05:00,23.78,23.85,23.78,23.83,1072800.0,19.3492,19.4061,19.3492,19.3899,1072800.0
2010-12-02 10:10:00,23.82,23.86,23.82,23.86,520400.0,19.3817,19.4143,19.3817,19.4143,520400.0
2010-12-02 10:15:00,23.86,23.86,23.79,23.79,596600.0,19.4143,19.4143,19.3573,19.3573,596600.0
2010-12-02 10:20:00,23.78,23.79,23.75,23.77,691800.0,19.3492,19.3573,19.3248,19.3411,691800.0
2010-12-02 10:25:00,23.77,23.8,23.74,23.76,261800.0,19.3411,19.3655,19.3166,19.3329,261800.0
2010-12-02 10:30:00,23.75,23.78,23.74,23.78,190400.0,19.3248,19.3492,19.3166,19.3492,190400.0
2010-12-02 10:35:00,23.78,23.78,23.71,23.75,549000.0,19.3492,19.3492,19.2922,19.3248,549000.0
2010-12-02 10:40:00,23.75,23.79,23.74,23.75,244600.0,19.3248,19.3573,19.3166,19.3248,244600.0
2010-12-02 10:45:00,23.75,23.75,23.73,23.75,196600.0,19.3248,19.3248,19.3085,19.3248,196600.0
2010-12-02 10:50:00,23.75,23.77,23.74,23.75,383600.0,19.3248,19.3411,19.3166,19.3248,383600.0
2010-12-02 10:55:00,23.74,23.8,23.73,23.8,264000.0,19.3166,19.3655,19.3085,19.3655,264000.0
2010-12-02 11:00:00,23.8,23.81,23.78,23.81,185800.0,19.3655,19.3736,19.3492,19.3736,185800.0
2010-12-02 11:05:00,23.81,23.84,23.79,23.83,221800.0,19.3736,19.398,19.3573,19.3899,221800.0
2010-12-02 11:10:00,23.83,23.88,23.83,23.88,407800.0,19.3899,19.4306,19.3899,19.4306,407800.0
2010-12-02 11:15:00,23.88,23.88,23.84,23.87,160200.0,19.4306,19.4306,19.398,19.4224,160200.0
2010-12-02 11:20:00,23.88,23.91,23.86,23.87,586000.0,19.4306,19.455,19.4143,19.4224,586000.0
2010-12-02 11:25:00,23.87,23.89,23.86,23.89,176200.0,19.4224,19.4387,19.4143,19.4387,176200.0
2010-12-02 11:30:00,23.89,23.89,23.86,23.86,159600.0,19.4387,19.4387,19.4143,19.4143,159600.0
2010-12-02 11:35:00,23.86,23.86,23.85,23.86,25400.0,19.4143,19.4143,19.4061,19.4143,25400.0
2010-12-02 11:40:00,23.86,23.88,23.85,23.85,146400.0,19.4143,19.4306,19.4061,19.4061,146400.0
2010-12-02 11:45:00,23.86,23.88,23.85,23.88,70200.0,19.4143,19.4306,19.4061,19.4306,70200.0
2010-12-02 11:50:00,23.88,23.9,23.88,23.9,186000.0,19.4306,19.4468,19.4306,19.4468,186000.0
2010-12-02 11:55:00,23.9,23.91,23.88,23.89,163800.0,19.4468,19.455,19.4306,19.4387,163800.0
2010-12-02 12:00:00,23.89,23.9,23.86,23.86,147200.0,19.4387,19.4468,19.4143,19.4143,147200.0
2010-12-02 12:05:00,23.87,23.89,23.86,23.89,41200.0,19.4224,19.4387,19.4143,19.4387,41200.0
2010-12-02 12:10:00,23.89,23.91,23.88,23.9,183000.0,19.4387,19.455,19.4306,19.4468,183000.0
2010-12-02 12:15:00,23.9,23.9,23.88,23.89,101000.0,19.4468,19.4468,19.4306,19.4387,101000.0
2010-12-02 12:20:00,23.88,23.88,23.86,23.87,47800.0,19.4306,19.4306,19.4143,19.4224,47800.0
2010-12-02 12:25:00,23.86,23.87,23.82,23.82,83400.0,19.4143,19.4224,19.3817,19.3817,83400.0
2010-12-02 12:30:00,23.82,23.86,23.82,23.86,89400.0,19.3817,19.4143,19.3817,19.4143,89400.0
2010-12-02 12:35:00,23.86,23.9,23.86,23.9,74200.0,19.4143,19.4468,19.4143,19.4468,74200.0
2010-12-02 12:40:00,23.9,23.93,23.9,23.93,103800.0,19.4468,19.4712,19.4468,19.4712,103800.0
2010-12-02 12:45:00,23.93,23.93,23.9,23.91,161400.0,19.4712,19.4712,19.4468,19.455,161400.0
2010-12-02 12:50:00,23.91,23.92,23.89,23.9,107800.0,19.455,19.4631,19.4387,19.4468,107800.0
2010-12-02 12:55:00,23.9,23.92,23.89,23.9,92800.0,19.4468,19.4631,19.4387,19.4468,92800.0
2010-12-02 13:00:00,23.9,23.9,23.86,23.87,124800.0,19.4468,19.4468,19.4143,19.4224,124800.0
2010-12-02 13:05:00,23.86,23.89,23.86,23.88,84600.0,19.4143,19.4387,19.4143,19.4306,84600.0
2010-12-02 13:10:00,23.87,23.88,23.86,23.87,234400.0,19.4224,19.4306,19.4143,19.4224,234400.0
2010-12-02 13:15:00,23.87,23.87,23.85,23.86,270000.0,19.4224,19.4224,19.4061,19.4143,270000.0
2010-12-02 13:20:00,23.87,23.89,23.86,23.89,72200.0,19.4224,19.4387,19.4143,19.4387,72200.0
2010-12-02 13:25:00,23.89,23.89,23.88,23.89,113000.0,19.4387,19.4387,19.4306,19.4387,113000.0
2010-12-02 13:30:00,23.89,23.9,23.88,23.89,192200.0,19.4387,19.4468,19.4306,19.4387,192200.0
2010-12-02 13:35:00,23.89,23.91,23.89,23.9,149200.0,19.4387,19.455,19.4387,19.4468,149200.0
2010-12-02 13:40:00,23.9,23.91,23.9,23.9,101400.0,19.4468,19.455,19.4468,19.4468,101400.0
2010-12-02 13:45:00,23.9,23.91,23.9,23.91,75800.0,19.4468,19.455,19.4468,19.455,75800.0
2010-12-02 13:50:00,23.91,23.93,23.9,23.92,81600.0,19.455,19.4712,19.4468,19.4631,81600.0
2010-12-02 13:55:00,23.92,23.93,23.89,23.9,94000.0,19.4631,19.4712,19.4387,19.4468,94000.0
2010-12-02 14:00:00,23.9,23.92,23.9,23.91,43000.0,19.4468,19.4631,19.4468,19.455,43000.0
2010-12-02 14:05:00,23.91,23.93,23.9,23.93,73600.0,19.455,19.4712,19.4468,19.4712,73600.0
2010-12-02 14:10:00,23.92,23.93,23.92,23.93,41600.0,19.4631,19.4712,19.4631,19.4712,41600.0
2010-12-02 14:15:00,23.93,23.93,23.92,23.92,113600.0,19.4712,19.4712,19.4631,19.4631,113600.0
2010-12-02 14:20:00,23.92,23.95,23.92,23.93,156800.0,19.4631,19.4875,19.4631,19.4712,156800.0
2010-12-02 14:25:00,23.93,23.94,23.92,23.93,175000.0,19.4712,19.4794,19.4631,19.4712,175000.0
2010-12-02 14:30:00,23.93,23.94,23.91,23.91,154800.0,19.4712,19.4794,19.455,19.455,154800.0
2010-12-02 14:35:00,23.92,23.93,23.92,23.93,89800.0,19.4631,19.4712,19.4631,19.4712,89800.0
2010-12-02 14:40:00,23.93,23.93,23.92,23.92,70200.0,19.4712,19.4712,19.4631,19.4631,70200.0
2010-12-02 14:45:00,23.92,23.92,23.91,23.92,84400.0,19.4631,19.4631,19.455,19.4631,84400.0
2010-12-02 14:50:00,23.92,23.92,23.91,23.92,187000.0,19.4631,19.4631,19.455,19.4631,187000.0
2010-12-02 14:55:00,23.92,23.92,23.91,23.91,88400.0,19.4631,19.4631,19.455,19.455,88400.0
2010-12-02 15:00:00,23.91,23.92,23.91,23.92,65800.0,19.455,19.4631,19.455,19.4631,65800.0
2010-12-02 15:05:00,23.92,23.93,23.9,23.93,203000.0,19.4631,19.4712,19.4468,19.4712,203000.0
2010-12-02 15:10:00,23.92,23.93,23.92,23.93,137600.0,19.4631,19.4712,19.4631,19.4712,137600.0
2010-12-02 15:15:00,23.93,23.93,23.93,23.93,168800.0,19.4712,19.4712,19.4712,19.4712,168800.0
2010-12-02 15:20:00,23.93,23.95,23.93,23.93,326200.0,19.4712,19.4875,19.4712,19.4712,326200.0
2010-12-02 15:25:00,23.93,23.95,23.93,23.94,154400.0,19.4712,19.4875,19.4712,19.4794,154400.0
2010-12-02 15:30:00,23.94,23.95,23.93,23.95,251000.0,19.4794,19.4875,19.4712,19.4875,251000.0
2010-12-02 15:35:00,23.95,23.96,23.94,23.96,121200.0,19.4875,19.4957,19.4794,19.4957,121200.0
2010-12-02 15:40:00,23.96,23.96,23.93,23.93,370400.0,19.4957,19.4957,19.4712,19.4712,370400.0
2010-12-02 15:45:00,23.93,23.93,23.91,23.93,609400.0,19.4712,19.4712,19.455,19.4712,609400.0
2010-12-02 15:50:00,23.93,23.93,23.91,23.92,566400.0,19.4712,19.4712,19.455,19.4631,566400.0
2010-12-02 15:55:00,23.91,23.94,23.91,23.93,1195000.0,19.455,19.4794,19.455,19.4712,1195000.0
2010-12-03 09:30:00,23.7,23.82,23.7,23.78,893000.0,19.2841,19.3817,19.2841,19.3492,893000.0
2010-12-03 09:35:00,23.78,23.85,23.74,23.83,562600.0,19.3492,19.4061,19.3166,19.3899,562600.0
2010-12-03 09:40:00,23.84,23.85,23.8,23.84,529600.0,19.398,19.4061,19.3655,19.398,529600.0
2010-12-03 09:45:00,23.85,23.86,23.8,23.86,263200.0,19.4061,19.4143,19.3655,19.4143,263200.0
2010-12-03 09:50:00,23.85,23.87,23.81,23.83,217400.0,19.4061,19.4224,19.3736,19.3899,217400.0
2010-12-03 09:55:00,23.83,23.83,23.72,23.75,1004600.0,19.3899,19.3899,19.3004,19.3248,1004600.0
2010-12-03 10:00:00,23.75,23.87,23.75,23.83,651000.0,19.3248,19.4224,19.3248,19.3899,651000.0
2010-12-03 10:05:00,23.83,23.86,23.79,23.8,302600.0,19.3899,19.4143,19.3573,19.3655,302600.0
2010-12-03 10:10:00,23.8,23.8,23.75,23.77,264000.0,19.3655,19.3655,19.3248,19.3411,264000.0
2010-12-03 10:15:00,23.76,23.78,23.75,23.78,204200.0,19.3329,19.3492,19.3248,19.3492,204200.0
2010-12-03 10:20:00,23.78,23.79,23.7,23.71,786600.0,19.3492,19.3573,19.2841,19.2922,786600.0
2010-12-03 10:25:00,23.71,23.75,23.69,23.74,281600.0,19.2922,19.3248,19.276,19.3166,281600.0
2010-12-03 10:30:00,23.74,23.77,23.73,23.74,291800.0,19.3166,19.3411,19.3085,19.3166,291800.0
2010-12-03 10:35:00,23.74,23.77,23.72,23.72,526000.0,19.3166,19.3411,19.3004,19.3004,526000.0
2010-12-03 10:40:00,23.72,23.74,23.72,23.73,178600.0,19.3004,19.3166,19.3004,19.3085,178600.0
2010-12-03 10:45:00,23.73,23.75,23.73,23.73,124200.0,19.3085,19.3248,19.3085,19.3085,124200.0
2010-12-03 10:50:00,23.73,23.79,23.72,23.79,399000.0,19.3085,19.3573,19.3004,19.3573,399000.0
2010-12-03 10:55:00,23.79,23.79,23.77,23.78,247000.0,19.3573,19.3573,19.3411,19.3492,247000.0
2010-12-03 11:00:00,23.78,23.8,23.78,23.78,250000.0,19.3492,19.3655,19.3492,19.3492,250000.0
2010-12-03 11:05:00,23.78,23.79,23.77,23.78,102800.0,19.3492,19.3573,19.3411,19.3492,102800.0
2010-12-03 11:10:00,23.79,23.8,23.77,23.77,188400.0,19.3573,19.3655,19.3411,19.3411,188400.0
2010-12-03 11:15:00,23.77,23.79,23.77,23.78,184200.0,19.3411,19.3573,19.3411,19.3492,184200.0
2010-12-03 11:20:00,23.78,23.79,23.75,23.75,392400.0,19.3492,19.3573,19.3248,19.3248,392400.0
2010-12-03 11:25:00,23.75,23.75,23.72,23.75,262400.0,19.3248,19.3248,19.3004,19.3248,262400.0
2010-12-03 11:30:00,23.74,23.75,23.74,23.74,254200.0,19.3166,19.3248,19.3166,19.3166,254200.0
2010-12-03 11:35:00,23.74,23.74,23.72,23.72,206200.0,19.3166,19.3166,19.3004,19.3004,206200.0
2010-12-03 11:40:00,23.72,23.74,23.72,23.73,268600.0,19.3004,19.3166,19.3004,19.3085,268600.0
2010-12-03 11:45:00,23.73,23.73,23.71,23.71,315000.0,19.3085,19.3085,19.2922,19.2922,315000.0
2010-12-03 11:50:00,23.71,23.72,23.69,23.69,128400.0,19.2922,19.3004,19.276,19.276,128400.0
2010-12-03 11:55:00,23.69,23.71,23.68,23.71,127400.0,19.276,19.2922,19.2678,19.2922,127400.0
2010-12-03 12:00:00,23.71,23.72,23.68,23.72,339200.0,19.2922,19.3004,19.2678,19.3004,339200.0
2010-12-03 12:05:00,23.72,23.74,23.72,23.73,298000.0,19.3004,19.3166,19.3004,19.3085,298000.0
2010-12-03 12:10:00,23.74,23.77,23.74,23.76,359000.0,19.3166,19.3411,19.3166,19.3329,359000.0
2010-12-03 12:15:00,23.76,23.78,23.75,23.78,376400.0,19.3329,19.3492,19.3248,19.3492,376400.0
2010-12-03 12:20:00,23.78,23.8,23.77,23.8,561800.0,19.3492,19.3655,19.3411,19.3655,561800.0
2010-12-03 12:25:00,23.8,23.8,23.79,23.8,639400.0,19.3655,19.3655,19.3573,19.3655,639400.0
2010-12-03 12:30:00,23.8,23.81,23.79,23.79,483200.0,19.3655,19.3736,19.3573,19.3573,483200.0
2010-12-03 12:35:00,23.79,23.81,23.77,23.81,242000.0,19.3573,19.3736,19.3411,19.3736,242000.0
2010-12-03 12:40:00,23.81,23.82,23.76,23.77,622200.0,19.3736,19.3817,19.3329,19.3411,622200.0
2010-12-03 12:45:00,23.77,23.79,23.77,23.79,321800.0,19.3411,19.3573,19.3411,19.3573,321800.0
2010-12-03 12:50:00,23.78,23.8,23.78,23.8,216600.0,19.3492,19.3655,19.3492,19.3655,216600.0
2010-12-03 12:55:00,23.8,23.81,23.78,23.8,444000.0,19.3655,19.3736,19.3492,19.3655,444000.0
2010-12-03 13:00:00,23.8,23.82,23.79,23.82,129600.0,19.3655,19.3817,19.3573,19.3817,129600.0
2010-12-03 13:05:00,23.82,23.84,23.81,23.83,317800.0,19.3817,19.398,19.3736,19.3899,317800.0
2010-12-03 13:10:00,23.83,23.85,23.83,23.85,539200.0,19.3899,19.4061,19.3899,19.4061,539200.0
2010-12-03 13:15:00,23.85,23.86,23.84,23.86,672600.0,19.4061,19.4143,19.398,19.4143,672600.0
2010-12-03 13:20:00,23.86,23.86,23.83,23.85,330800.0,19.4143,19.4143,19.3899,19.4061,330800.0
2010-12-03 13:25:00,23.85,23.85,23.82,23.83,198800.0,19.4061,19.4061,19.3817,19.3899,198800.0
2010-12-03 13:30:00,23.83,23.85,23.82,23.84,293800.0,19.3899,19.4061,19.3817,19.398,293800.0
2010-12-03 13:35:00,23.84,23.84,23.83,23.84,180200.0,19.398,19.398,19.3899,19.398,180200.0
2010-12-03 13:40:00,23.84,23.89,23.83,23.88,893000.0,19.398,19.4387,19.3899,19.4306,893000.0
2010-12-03 13:45:00,23.88,23.93,23.86,23.92,1110800.0,19.4306,19.4712,19.4143,19.4631,1110800.0
2010-12-03 13:50:00,23.92,24.02,23.91,23.98,6434600.0,19.4631,19.5445,19.455,19.5119,6434600.0
2010-12-03 13:55:00,23.98,23.99,23.93,23.96,993200.0,19.5119,19.5201,19.4712,19.4957,993200.0
2010-12-03 14:00:00,23.96,23.98,23.95,23.97,125000.0,19.4957,19.5119,19.4875,19.5038,125000.0
2010-12-03 14:05:00,23.97,23.97,23.93,23.93,108000.0,19.5038,19.5038,19.4712,19.4712,108000.0
2010-12-03 14:10:00,23.93,23.97,23.93,23.96,149200.0,19.4712,19.5038,19.4712,19.4957,149200.0
2010-12-03 14:15:00,23.96,23.97,23.95,23.96,178800.0,19.4957,19.5038,19.4875,19.4957,178800.0
2010-12-03 14:20:00,23.96,23.97,23.95,23.96,159000.0,19.4957,19.5038,19.4875,19.4957,159000.0
2010-12-03 14:25:00,23.96,23.98,23.96,23.98,105000.0,19.4957,19.5119,19.4957,19.5119,105000.0
2010-12-03 14:30:00,23.98,23.99,23.97,23.97,200400.0,19.5119,19.5201,19.5038,19.5038,200400.0
2010-12-03 14:35:00,23.97,23.98,23.97,23.98,80800.0,19.5038,19.5119,19.5038,19.5119,80800.0
2010-12-03 14:40:00,23.98,23.99,23.96,23.99,177600.0,19.5119,19.5201,19.4957,19.5201,177600.0
2010-12-03 14:45:00,23.99,24.02,23.99,24.0,440400.0,19.5201,19.5445,19.5201,19.5282,440400.0
2010-12-03 14:50:00,24.0,24.0,23.97,23.98,326000.0,19.5282,19.5282,19.5038,19.5119,326000.0
2010-12-03 14:55:00,23.98,24.0,23.97,24.0,161600.0,19.5119,19.5282,19.5038,19.5282,161600.0
2010-12-03 15:00:00,24.0,24.0,23.99,23.99,177000.0,19.5282,19.5282,19.5201,19.5201,177000.0
2010-12-03 15:05:00,23.99,23.99,23.98,23.99,85800.0,19.5201,19.5201,19.5119,19.5201,85800.0
2010-12-03 15:10:00,23.99,24.01,23.99,24.0,235800.0,19.5201,19.5363,19.5201,19.5282,235800.0
2010-12-03 15:15:00,24.01,24.02,24.0,24.01,112800.0,19.5363,19.5445,19.5282,19.5363,112800.0
2010-12-03 15:20:00,24.02,24.03,24.0,24.03,120000.0,19.5445,19.5526,19.5282,19.5526,120000.0
2010-12-03 15:25:00,24.03,24.03,24.01,24.03,184200.0,19.5526,19.5526,19.5363,19.5526,184200.0
2010-12-03 15:30:00,24.03,24.04,24.02,24.02,137400.0,19.5526,19.5607,19.5445,19.5445,137400.0
2010-12-03 15:35:00,24.03,24.05,24.02,24.05,239800.0,19.5526,19.5689,19.5445,19.5689,239800.0
2010-12-03 15:40:00,24.05,24.06,24.05,24.06,481800.0,19.5689,19.577,19.5689,19.577,481800.0
2010-12-03 15:45:00,24.06,24.08,24.06,24.08,665400.0,19.577,19.5933,19.577,19.5933,665400.0
2010-12-03 15:50:00,24.08,24.09,24.07,24.08,763600.0,19.5933,19.6014,19.5852,19.5933,763600.0
2010-12-03 15:55:00,24.07,24.08,24.04,24.04,1064000.0,19.5852,19.5933,19.5607,19.5607,1064000.0
2010-12-06 09:30:00,24.04,24.07,23.97,24.03,208000.0,19.5607,19.5852,19.5038,19.5526,208000.0
2010-12-06 09:35:00,24.03,24.05,23.96,23.96,299200.0,19.5526,19.5689,19.4957,19.4957,299200.0
2010-12-06 09:40:00,23.96,24.0,23.93,23.97,158600.0,19.4957,19.5282,19.4712,19.5038,158600.0
2010-12-06 09:45:00,23.97,24.0,23.95,23.98,225600.0,19.5038,19.5282,19.4875,19.5119,225600.0
2010-12-06 09:50:00,23.98,23.99,23.91,23.93,351400.0,19.5119,19.5201,19.455,19.4712,351400.0
2010-12-06 09:55:00,23.93,23.98,23.93,23.93,226400.0,19.4712,19.5119,19.4712,19.4712,226400.0
2010-12-06 10:00:00,23.93,23.98,23.93,23.97,169600.0,19.4712,19.5119,19.4712,19.5038,169600.0
2010-12-06 10:05:00,23.97,24.0,23.96,23.98,79800.0,19.5038,19.5282,19.4957,19.5119,79800.0
2010-12-06 10:10:00,23.98,24.04,23.98,24.04,1027600.0,19.5119,19.5607,19.5119,19.5607,1027600.0
2010-12-06 10:15:00,24.04,24.05,24.02,24.03,171200.0,19.5607,19.5689,19.5445,19.5526,171200.0
2010-12-06 10:20:00,24.03,24.04,24.0,24.03,131400.0,19.5526,19.5607,19.5282,19.5526,131400.0
2010-12-06 10:25:00,24.02,24.04,24.02,24.04,164200.0,19.5445,19.5607,19.5445,19.5607,164200.0
2010-12-06 10:30:00,24.05,24.07,24.04,24.04,529600.0,19.5689,19.5852,19.5607,19.5607,529600.0
2010-12-06 10:35:00,24.04,24.06,24.03,24.04,104600.0,19.5607,19.577,19.5526,19.5607,104600.0
2010-12-06 10:40:00,24.04,24.04,24.0,24.02,145000.0,19.5607,19.5607,19.5282,19.5445,145000.0
2010-12-06 10:45:00,24.01,24.02,23.99,24.01,129200.0,19.5363,19.5445,19.5201,19.5363,129200.0
2010-12-06 10:50:00,24.01,24.02,23.96,23.98,145600.0,19.5363,19.5445,19.4957,19.5119,145600.0
2010-12-06 10:55:00,23.97,23.98,23.96,23.97,209800.0,19.5038,19.5119,19.4957,19.5038,209800.0
2010-12-06 11:00:00,23.97,24.02,23.97,23.99,148800.0,19.5038,19.5445,19.5038,19.5201,148800.0
2010-12-06 11:05:00,23.99,23.99,23.97,23.97,353800.0,19.5201,19.5201,19.5038,19.5038,353800.0
2010-12-06 11:10:00,23.97,23.98,23.96,23.98,364400.0,19.5038,19.5119,19.4957,19.5119,364400.0
2010-12-06 11:15:00,23.98,23.99,23.96,23.96,237600.0,19.5119,19.5201,19.4957,19.4957,237600.0
2010-12-06 11:20:00,23.96,23.96,23.95,23.95,194400.0,19.4957,19.4957,19.4875,19.4875,194400.0
2010-12-06 11:25:00,23.95,23.96,23.93,23.96,291800.0,19.4875,19.4957,19.4712,19.4957,291800.0
2010-12-06 11:30:00,23.97,23.97,23.95,23.97,128000.0,19.5038,19.5038,19.4875,19.5038,128000.0
2010-12-06 11:35:00,23.97,23.97,23.94,23.95,131200.0,19.5038,19.5038,19.4794,19.4875,131200.0
2010-12-06 11:40:00,23.95,23.99,23.95,23.99,179400.0,19.4875,19.5201,19.4875,19.5201,179400.0
2010-12-06 11:45:00,23.99,24.0,23.96,23.97,213400.0,19.5201,19.5282,19.4957,19.5038,213400.0
2010-12-06 11:50:00,23.97,23.99,23.96,23.96,133600.0,19.5038,19.5201,19.4957,19.4957,133600.0
2010-12-06 11:55:00,23.97,23.99,23.96,23.98,139400.0,19.5038,19.5201,19.4957,19.5119,139400.0
2010-12-06 12:00:00,23.98,24.0,23.98,23.99,228800.0,19.5119,19.5282,19.5119,19.5201,228800.0
2010-12-06 12:05:00,23.99,24.0,23.97,23.98,95800.0,19.5201,19.5282,19.5038,19.5119,95800.0
2010-12-06 12:10:00,23.98,24.0,23.97,23.99,89400.0,19.5119,19.5282,19.5038,19.5201,89400.0
2010-12-06 12:15:00,24.0,24.0,23.97,23.97,52000.0,19.5282,19.5282,19.5038,19.5038,52000.0
2010-12-06 12:20:00,23.97,23.97,23.96,23.97,49200.0,19.5038,19.5038,19.4957,19.5038,49200.0
2010-12-06 12:25:00,23.97,23.98,23.96,23.96,49200.0,19.5038,19.5119,19.4957,19.4957,49200.0
2010-12-06 12:30:00,23.96,23.99,23.96,23.98,82800.0,19.4957,19.5201,19.4957,19.5119,82800.0
2010-12-06 12:35:00,23.98,23.98,23.97,23.97,48800.0,19.5119,19.5119,19.5038,19.5038,48800.0
2010-12-06 12:40:00,23.97,23.98,23.96,23.97,52800.0,19.5038,19.5119,19.4957,19.5038,52800.0
2010-12-06 12:45:00,23.97,23.98,23.96,23.97,33600.0,19.5038,19.5119,19.4957,19.5038,33600.0
2010-12-06 12:50:00,23.97,23.97,23.96,23.96,50000.0,19.5038,19.5038,19.4957,19.4957,50000.0
2010-12-06 12:55:00,23.96,23.99,23.96,23.99,35200.0,19.4957,19.5201,19.4957,19.5201,35200.0
2010-12-06 13:00:00,23.99,24.0,23.98,24.0,50000.0,19.5201,19.5282,19.5119,19.5282,50000.0
2010-12-06 13:05:00,24.0,24.0,23.99,23.99,40400.0,19.5282,19.5282,19.5201,19.5201,40400.0
2010-12-06 13:10:00,23.99,23.99,23.97,23.98,44200.0,19.5201,19.5201,19.5038,19.5119,44200.0
2010-12-06 13:15:00,23.98,23.98,23.96,23.98,51800.0,19.5119,19.5119,19.4957,19.5119,51800.0
2010-12-06 13:20:00,23.98,23.99,23.97,23.99,45000.0,19.5119,19.5201,19.5038,19.5201,45000.0
2010-12-06 13:25:00,23.99,24.0,23.98,24.0,70000.0,19.5201,19.5282,19.5119,19.5282,70000.0
2010-12-06 13:30:00,24.0,24.0,23.99,24.0,61600.0,19.5282,19.5282,19.5201,19.5282,61600.0
2010-12-06 13:35:00,24.0,24.0,23.99,23.99,27200.0,19.5282,19.5282,19.5201,19.5201,27200.0
2010-12-06 13:40:00,23.99,24.01,23.99,24.0,64600.0,19.5201,19.5363,19.5201,19.5282,64600.0
2010-12-06 13:45:00,24.01,24.02,24.0,24.0,85600.0,19.5363,19.5445,19.5282,19.5282,85600.0
2010-12-06 13:50:00,24.0,24.0,24.0,24.0,123000.0,19.5282,19.5282,19.5282,19.5282,123000.0
2010-12-06 13:55:00,24.0,24.0,23.99,24.0,80800.0,19.5282,19.5282,19.5201,19.5282,80800.0
2010-12-06 14:00:00,24.0,24.01,24.0,24.0,36600.0,19.5282,19.5363,19.5282,19.5282,36600.0
2010-12-06 14:05:00,24.0,24.01,24.0,24.0,55600.0,19.5282,19.5363,19.5282,19.5282,55600.0
2010-12-06 14:10:00,24.0,24.0,23.99,24.0,113800.0,19.5282,19.5282,19.5201,19.5282,113800.0
2010-12-06 14:15:00,24.0,24.03,24.0,24.03,293600.0,19.5282,19.5526,19.5282,19.5526,293600.0
2010-12-06 14:20:00,24.03,24.03,24.02,24.03,171200.0,19.5526,19.5526,19.5445,19.5526,171200.0
2010-12-06 14:25:00,24.03,24.03,24.0,24.0,233600.0,19.5526,19.5526,19.5282,19.5282,233600.0
2010-12-06 14:30:00,24.0,24.04,24.0,24.04,188400.0,19.5282,19.5607,19.5282,19.5607,188400.0
2010-12-06 14:35:00,24.04,24.05,24.03,24.05,137400.0,19.5607,19.5689,19.5526,19.5689,137400.0
2010-12-06 14:40:00,24.05,24.05,24.03,24.04,56600.0,19.5689,19.5689,19.5526,19.5607,56600.0
2010-12-06 14:45:00,24.04,24.04,24.03,24.03,44000.0,19.5607,19.5607,19.5526,19.5526,44000.0
2010-12-06 14:50:00,24.03,24.04,24.03,24.04,71200.0,19.5526,19.5607,19.5526,19.5607,71200.0
2010-12-06 14:55:00,24.04,24.04,24.03,24.04,52000.0,19.5607,19.5607,19.5526,19.5607,52000.0
2010-12-06 15:00:00,24.04,24.05,24.03,24.04,155400.0,19.5607,19.5689,19.5526,19.5607,155400.0
2010-12-06 15:05:00,24.03,24.04,24.02,24.04,216400.0,19.5526,19.5607,19.5445,19.5607,216400.0
2010-12-06 15:10:00,24.04,24.05,24.04,24.05,36400.0,19.5607,19.5689,19.5607,19.5689,36400.0
2010-12-06 15:15:00,24.05,24.05,24.04,24.05,55400.0,19.5689,19.5689,19.5607,19.5689,55400.0
2010-12-06 15:20:00,24.05,24.05,24.03,24.03,85200.0,19.5689,19.5689,19.5526,19.5526,85200.0
2010-12-06 15:25:00,24.03,24.04,24.02,24.02,101000.0,19.5526,19.5607,19.5445,19.5445,101000.0
2010-12-06 15:30:00,24.02,24.03,24.02,24.03,343800.0,19.5445,19.5526,19.5445,19.5526,343800.0
2010-12-06 15:35:00,24.03,24.05,24.03,24.04,99400.0,19.5526,19.5689,19.5526,19.5607,99400.0
2010-12-06 15:40:00,24.05,24.06,24.04,24.06,271600.0,19.5689,19.577,19.5607,19.577,271600.0
2010-12-06 15:45:00,24.06,24.06,24.04,24.04,226600.0,19.577,19.577,19.5607,19.5607,226600.0
2010-12-06 15:50:00,24.04,24.04,24.01,24.02,615200.0,19.5607,19.5607,19.5363,19.5445,615200.0
2010-12-06 15:55:00,24.01,24.03,24.0,24.03,1234000.0,19.5363,19.5526,19.5282,19.5526,1234000.0
2010-12-07 09:30:00,24.3,24.91,24.27,24.36,1183400.0,19.7723,20.2686,19.7479,19.8211,1183400.0
2010-12-07 09:35:00,24.36,24.36,24.28,24.29,563600.0,19.8211,19.8211,19.756,19.7642,563600.0
2010-12-07 09:40:00,24.29,24.31,24.25,24.3,683600.0,19.7642,19.7804,19.7316,19.7723,683600.0
2010-12-07 09:45:00,24.3,24.3,24.23,24.25,290600.0,19.7723,19.7723,19.7153,19.7316,290600.0
2010-12-07 09:50:00,24.25,24.26,24.18,24.2,829600.0,19.7316,19.7398,19.6747,19.6909,829600.0
2010-12-07 09:55:00,24.2,24.22,24.14,24.14,375200.0,19.6909,19.7072,19.6421,19.6421,375200.0
2010-12-07 10:00:00,24.13,24.14,24.09,24.13,930600.0,19.634,19.6421,19.6014,19.634,930600.0
2010-12-07 10:05:00,24.14,24.14,24.07,24.08,387600.0,19.6421,19.6421,19.5852,19.5933,387600.0
2010-12-07 10:10:00,24.08,24.11,24.07,24.1,570000.0,19.5933,19.6177,19.5852,19.6096,570000.0
2010-12-07 10:15:00,24.1,24.14,24.09,24.14,237800.0,19.6096,19.6421,19.6014,19.6421,237800.0
2010-12-07 10:20:00,24.14,24.15,24.12,24.13,194000.0,19.6421,19.6502,19.6258,19.634,194000.0
2010-12-07 10:25:00,24.13,24.15,24.09,24.09,381200.0,19.634,19.6502,19.6014,19.6014,381200.0
2010-12-07 10:30:00,24.09,24.09,24.04,24.07,566400.0,19.6014,19.6014,19.5607,19.5852,566400.0
2010-12-07 10:35:00,24.07,24.08,24.04,24.08,65600.0,19.5852,19.5933,19.5607,19.5933,65600.0
2010-12-07 10:40:00,24.08,24.11,24.08,24.11,47400.0,19.5933,19.6177,19.5933,19.6177,47400.0
2010-12-07 10:45:00,24.1,24.11,24.09,24.11,57000.0,19.6096,19.6177,19.6014,19.6177,57000.0
2010-12-07 10:50:00,24.11,24.13,24.11,24.11,68200.0,19.6177,19.634,19.6177,19.6177,68200.0
2010-12-07 10:55:00,24.11,24.11,24.07,24.07,42800.0,19.6177,19.6177,19.5852,19.5852,42800.0
2010-12-07 11:00:00,24.08,24.09,24.07,24.07,42200.0,19.5933,19.6014,19.5852,19.5852,42200.0
2010-12-07 11:05:00,24.08,24.1,24.07,24.09,74600.0,19.5933,19.6096,19.5852,19.6014,74600.0
2010-12-07 11:10:00,24.09,24.14,24.09,24.14,27200.0,19.6014,19.6421,19.6014,19.6421,27200.0
2010-12-07 11:15:00,24.14,24.14,24.1,24.1,46200.0,19.6421,19.6421,19.6096,19.6096,46200.0
2010-12-07 11:20:00,24.1,24.13,24.1,24.11,35000.0,19.6096,19.634,19.6096,19.6177,35000.0
2010-12-07 11:25:00,24.11,24.11,24.08,24.1,74200.0,19.6177,19.6177,19.5933,19.6096,74200.0
2010-12-07 11:30:00,24.1,24.14,24.1,24.12,57400.0,19.6096,19.6421,19.6096,19.6258,57400.0
2010-12-07 11:35:00,24.11,24.14,24.11,24.13,298400.0,19.6177,19.6421,19.6177,19.634,298400.0
2010-12-07 11:40:00,24.13,24.15,24.13,24.14,102800.0,19.634,19.6502,19.634,19.6421,102800.0
2010-12-07 11:45:00,24.14,24.15,24.11,24.11,60200.0,19.6421,19.6502,19.6177,19.6177,60200.0
2010-12-07 11:50:00,24.11,24.11,24.09,24.1,451600.0,19.6177,19.6177,19.6014,19.6096,451600.0
2010-12-07 11:55:00,24.1,24.11,24.09,24.09,128800.0,19.6096,19.6177,19.6014,19.6014,128800.0
2010-12-07 12:00:00,24.09,24.1,24.06,24.07,495000.0,19.6014,19.6096,19.577,19.5852,495000.0
2010-12-07 12:05:00,24.07,24.08,24.02,24.04,266400.0,19.5852,19.5933,19.5445,19.5607,266400.0
2010-12-07 12:10:00,24.03,24.03,24.01,24.01,291200.0,19.5526,19.5526,19.5363,19.5363,291200.0
2010-12-07 12:15:00,24.02,24.03,24.01,24.02,228200.0,19.5445,19.5526,19.5363,19.5445,228200.0
2010-12-07 12:20:00,24.02,24.07,24.02,24.07,71600.0,19.5445,19.5852,19.5445,19.5852,71600.0
2010-12-07 12:25:00,24.07,24.08,24.06,24.07,101000.0,19.5852,19.5933,19.577,19.5852,101000.0
2010-12-07 12:30:00,24.08,24.08,24.07,24.07,920400.0,19.5933,19.5933,19.5852,19.5852,920400.0
2010-12-07 12:35:00,24.08,24.08,24.07,24.08,34800.0,19.5933,19.5933,19.5852,19.5933,34800.0
2010-12-07 12:40:00,24.08,24.09,24.07,24.08,31000.0,19.5933,19.6014,19.5852,19.5933,31000.0
2010-12-07 12:45:00,24.07,24.08,24.04,24.07,190600.0,19.5852,19.5933,19.5607,19.5852,190600.0
2010-12-07 12:50:00,24.07,24.08,24.06,24.08,228200.0,19.5852,19.5933,19.577,19.5933,228200.0
2010-12-07 12:55:00,24.08,24.11,24.08,24.11,88000.0,19.5933,19.6177,19.5933,19.6177,88000.0
2010-12-07 13:00:00,24.11,24.12,24.1,24.11,113000.0,19.6177,19.6258,19.6096,19.6177,113000.0
2010-12-07 13:05:00,24.12,24.14,24.11,24.12,347800.0,19.6258,19.6421,19.6177,19.6258,347800.0
2010-12-07 13:10:00,24.11,24.11,24.09,24.09,66200.0,19.6177,19.6177,19.6014,19.6014,66200.0
2010-12-07 13:15:00,24.09,24.11,24.09,24.1,70200.0,19.6014,19.6177,19.6014,19.6096,70200.0
2010-12-07 13:20:00,24.1,24.11,24.1,24.1,220600.0,19.6096,19.6177,19.6096,19.6096,220600.0
2010-12-07 13:25:00,24.1,24.12,24.1,24.12,49400.0,19.6096,19.6258,19.6096,19.6258,49400.0
2010-12-07 13:30:00,24.12,24.12,24.1,24.11,62000.0,19.6258,19.6258,19.6096,19.6177,62000.0
2010-12-07 13:35:00,24.11,24.13,24.09,24.1,83400.0,19.6177,19.634,19.6014,19.6096,83400.0
2010-12-07 13:40:00,24.1,24.12,24.1,24.11,55200.0,19.6096,19.6258,19.6096,19.6177,55200.0
2010-12-07 13:45:00,24.11,24.15,24.11,24.14,126600.0,19.6177,19.6502,19.6177,19.6421,126600.0
2010-12-07 13:50:00,24.14,24.15,24.11,24.14,376600.0,19.6421,19.6502,19.6177,19.6421,376600.0
2010-12-07 13:55:00,24.14,24.15,24.11,24.11,279000.0,19.6421,19.6502,19.6177,19.6177,279000.0
2010-12-07 14:00:00,24.11,24.11,24.11,24.11,79000.0,19.6177,19.6177,19.6177,19.6177,79000.0
2010-12-07 14:05:00,24.11,24.11,24.09,24.09,65800.0,19.6177,19.6177,19.6014,19.6014,65800.0
2010-12-07 14:10:00,24.1,24.1,24.09,24.1,40000.0,19.6096,19.6096,19.6014,19.6096,40000.0
2010-12-07 14:15:00,24.1,24.11,24.1,24.11,18600.0,19.6096,19.6177,19.6096,19.6177,18600.0
2010-12-07 14:20:00,24.1,24.11,24.09,24.11,43600.0,19.6096,19.6177,19.6014,19.6177,43600.0
2010-12-07 14:25:00,24.11,24.11,24.1,24.1,186600.0,19.6177,19.6177,19.6096,19.6096,186600.0
2010-12-07 14:30:00,24.1,24.11,24.1,24.11,237800.0,19.6096,19.6177,19.6096,19.6177,237800.0
2010-12-07 14:35:00,24.12,24.15,24.12,24.13,438600.0,19.6258,19.6502,19.6258,19.634,438600.0
2010-12-07 14:40:00,24.13,24.15,24.12,24.13,196400.0,19.634,19.6502,19.6258,19.634,196400.0
2010-12-07 14:45:00,24.14,24.14,24.11,24.11,136200.0,19.6421,19.6421,19.6177,19.6177,136200.0
2010-12-07 14:50:00,24.11,24.12,24.09,24.1,122200.0,19.6177,19.6258,19.6014,19.6096,122200.0
2010-12-07 14:55:00,24.1,24.1,23.98,24.0,658800.0,19.6096,19.6096,19.5119,19.5282,658800.0
2010-12-07 15:00:00,24.0,24.04,23.99,24.0,336800.0,19.5282,19.5607,19.5201,19.5282,336800.0
2010-12-07 15:05:00,23.99,24.02,23.98,24.01,285000.0,19.5201,19.5445,19.5119,19.5363,285000.0
2010-12-07 15:10:00,24.0,24.02,24.0,24.0,128200.0,19.5282,19.5445,19.5282,19.5282,128200.0
2010-12-07 15:15:00,24.0,24.02,23.96,23.98,223400.0,19.5282,19.5445,19.4957,19.5119,223400.0
2010-12-07 15:20:00,23.98,23.98,23.93,23.95,549000.0,19.5119,19.5119,19.4712,19.4875,549000.0
2010-12-07 15:25:00,23.94,24.0,23.93,23.99,228800.0,19.4794,19.5282,19.4712,19.5201,228800.0
2010-12-07 15:30:00,23.99,23.99,23.96,23.96,646000.0,19.5201,19.5201,19.4957,19.4957,646000.0
2010-12-07 15:35:00,23.96,23.99,23.95,23.99,566600.0,19.4957,19.5201,19.4875,19.5201,566600.0
2010-12-07 15:40:00,23.99,23.99,23.95,23.95,436400.0,19.5201,19.5201,19.4875,19.4875,436400.0
2010-12-07 15:45:00,23.95,23.97,23.92,23.95,945600.0,19.4875,19.5038,19.4631,19.4875,945600.0
2010-12-07 15:50:00,23.95,23.96,23.91,23.91,1070200.0,19.4875,19.4957,19.455,19.455,1070200.0
2010-12-07 15:55:00,23.91,23.91,23.89,23.91,1429800.0,19.455,19.455,19.4387,19.455,1429800.0
2010-12-08 09:30:00,23.95,23.98,23.95,23.95,257000.0,19.4875,19.5119,19.4875,19.4875,257000.0
2010-12-08 09:35:00,23.96,23.97,23.89,23.93,280000.0,19.4957,19.5038,19.4387,19.4712,280000.0
2010-12-08 09:40:00,23.93,23.96,23.91,23.95,221200.0,19.4712,19.4957,19.455,19.4875,221200.0
2010-12-08 09:45:00,23.95,23.96,23.87,23.88,465600.0,19.4875,19.4957,19.4224,19.4306,465600.0
2010-12-08 09:50:00,23.88,23.91,23.78,23.79,507200.0,19.4306,19.455,19.3492,19.3573,507200.0
2010-12-08 09:55:00,23.79,23.83,23.77,23.81,264800.0,19.3573,19.3899,19.3411,19.3736,264800.0
2010-12-08 10:00:00,23.81,23.81,23.77,23.79,93800.0,19.3736,19.3736,19.3411,19.3573,93800.0
2010-12-08 10:05:00,23.8,23.81,23.74,23.8,305200.0,19.3655,19.3736,19.3166,19.3655,305200.0
2010-12-08 10:10:00,23.79,23.79,23.71,23.75,643800.0,19.3573,19.3573,19.2922,19.3248,643800.0
2010-12-08 10:15:00,23.75,23.75,23.72,23.73,239800.0,19.3248,19.3248,19.3004,19.3085,239800.0
2010-12-08 10:20:00,23.73,23.73,23.68,23.73,527000.0,19.3085,19.3085,19.2678,19.3085,527000.0
2010-12-08 10:25:00,23.73,23.76,23.73,23.76,112200.0,19.3085,19.3329,19.3085,19.3329,112200.0
2010-12-08 10:30:00,23.75,23.77,23.71,23.73,183400.0,19.3248,19.3411,19.2922,19.3085,183400.0
2010-12-08 10:35:00,23.72,23.74,23.69,23.71,217000.0,19.3004,19.3166,19.276,19.2922,217000.0
2010-12-08 10:40:00,23.71,23.72,23.68,23.71,551800.0,19.2922,19.3004,19.2678,19.2922,551800.0
2010-12-08 10:45:00,23.71,23.75,23.71,23.73,147000.0,19.2922,19.3248,19.2922,19.3085,147000.0
2010-12-08 10:50:00,23.74,23.78,23.73,23.78,123600.0,19.3166,19.3492,19.3085,19.3492,123600.0
2010-12-08 10:55:00,23.78,23.8,23.78,23.78,135400.0,19.3492,19.3655,19.3492,19.3492,135400.0
2010-12-08 11:00:00,23.78,23.82,23.76,23.82,356400.0,19.3492,19.3817,19.3329,19.3817,356400.0
2010-12-08 11:05:00,23.82,23.85,23.82,23.82,177200.0,19.3817,19.4061,19.3817,19.3817,177200.0
2010-12-08 11:10:00,23.81,23.83,23.81,23.83,180200.0,19.3736,19.3899,19.3736,19.3899,180200.0
2010-12-08 11:15:00,23.83,23.84,23.81,23.81,23400.0,19.3899,19.398,19.3736,19.3736,23400.0
2010-12-08 11:20:00,23.81,23.84,23.8,23.82,147000.0,19.3736,19.398,19.3655,19.3817,147000.0
2010-12-08 11:25:00,23.82,23.87,23.82,23.86,609800.0,19.3817,19.4224,19.3817,19.4143,609800.0
2010-12-08 11:30:00,23.86,23.86,23.82,23.82,66200.0,19.4143,19.4143,19.3817,19.3817,66200.0
2010-12-08 11:35:00,23.82,23.83,23.81,23.81,30200.0,19.3817,19.3899,19.3736,19.3736,30200.0
2010-12-08 11:40:00,23.82,23.84,23.81,23.84,38800.0,19.3817,19.398,19.3736,19.398,38800.0
2010-12-08 11:45:00,23.84,23.86,23.84,23.86,24000.0,19.398,19.4143,19.398,19.4143,24000.0
2010-12-08 11:50:00,23.86,23.88,23.84,23.85,155400.0,19.4143,19.4306,19.398,19.4061,155400.0
2010-12-08 11:55:00,23.85,23.86,23.84,23.86,380800.0,19.4061,19.4143,19.398,19.4143,380800.0
2010-12-08 12:00:00,23.86,23.86,23.85,23.85,27600.0,19.4143,19.4143,19.4061,19.4061,27600.0
2010-12-08 12:05:00,23.85,23.85,23.84,23.84,71000.0,19.4061,19.4061,19.398,19.398,71000.0
2010-12-08 12:10:00,23.84,23.85,23.83,23.84,31000.0,19.398,19.4061,19.3899,19.398,31000.0
2010-12-08 12:15:00,23.83,23.84,23.81,23.82,185400.0,19.3899,19.398,19.3736,19.3817,185400.0
2010-12-08 12:20:00,23.82,23.83,23.82,23.83,36800.0,19.3817,19.3899,19.3817,19.3899,36800.0
2010-12-08 12:25:00,23.83,23.84,23.82,23.83,66200.0,19.3899,19.398,19.3817,19.3899,66200.0
2010-12-08 12:30:00,23.83,23.83,23.8,23.8,57400.0,19.3899,19.3899,19.3655,19.3655,57400.0
2010-12-08 12:35:00,23.81,23.82,23.8,23.81,75600.0,19.3736,19.3817,19.3655,19.3736,75600.0
2010-12-08 12:40:00,23.81,23.82,23.8,23.81,140600.0,19.3736,19.3817,19.3655,19.3736,140600.0
2010-12-08 12:45:00,23.81,23.81,23.78,23.78,355000.0,19.3736,19.3736,19.3492,19.3492,355000.0
2010-12-08 12:50:00,23.78,23.79,23.76,23.77,287000.0,19.3492,19.3573,19.3329,19.3411,287000.0
2010-12-08 12:55:00,23.77,23.79,23.77,23.79,40800.0,19.3411,19.3573,19.3411,19.3573,40800.0
2010-12-08 13:00:00,23.79,23.84,23.78,23.83,177200.0,19.3573,19.398,19.3492,19.3899,177200.0
2010-12-08 13:05:00,23.83,23.84,23.81,23.83,111400.0,19.3899,19.398,19.3736,19.3899,111400.0
2010-12-08 13:10:00,23.83,23.85,23.83,23.83,59000.0,19.3899,19.4061,19.3899,19.3899,59000.0
2010-12-08 13:15:00,23.83,23.84,23.79,23.8,109000.0,19.3899,19.398,19.3573,19.3655,109000.0
2010-12-08 13:20:00,23.8,23.81,23.78,23.81,45800.0,19.3655,19.3736,19.3492,19.3736,45800.0
2010-12-08 13:25:00,23.81,23.82,23.79,23.81,67000.0,19.3736,19.3817,19.3573,19.3736,67000.0
2010-12-08 13:30:00,23.8,23.82,23.79,23.81,29800.0,19.3655,19.3817,19.3573,19.3736,29800.0
2010-12-08 13:35:00,23.82,23.82,23.8,23.8,95600.0,19.3817,19.3817,19.3655,19.3655,95600.0
2010-12-08 13:40:00,23.8,23.84,23.8,23.81,106000.0,19.3655,19.398,19.3655,19.3736,106000.0
2010-12-08 13:45:00,23.81,23.82,23.8,23.81,34600.0,19.3736,19.3817,19.3655,19.3736,34600.0
2010-12-08 13:50:00,23.81,23.82,23.81,23.81,55800.0,19.3736,19.3817,19.3736,19.3736,55800.0
2010-12-08 13:55:00,23.82,23.83,23.81,23.81,59800.0,19.3817,19.3899,19.3736,19.3736,59800.0
2010-12-08 14:00:00,23.82,23.82,23.79,23.79,114600.0,19.3817,19.3817,19.3573,19.3573,114600.0
2010-12-08 14:05:00,23.79,23.8,23.78,23.8,47400.0,19.3573,19.3655,19.3492,19.3655,47400.0
2010-12-08 14:10:00,23.8,23.81,23.8,23.8,50000.0,19.3655,19.3736,19.3655,19.3655,50000.0
2010-12-08 14:15:00,23.8,23.82,23.8,23.82,100600.0,19.3655,19.3817,19.3655,19.3817,100600.0
2010-12-08 14:20:00,23.82,23.83,23.81,23.82,50000.0,19.3817,19.3899,19.3736,19.3817,50000.0
2010-12-08 14:25:00,23.82,23.82,23.8,23.81,23600.0,19.3817,19.3817,19.3655,19.3736,23600.0
2010-12-08 14:30:00,23.82,23.83,23.81,23.81,255800.0,19.3817,19.3899,19.3736,19.3736,255800.0
2010-12-08 14:35:00,23.81,23.82,23.81,23.82,164200.0,19.3736,19.3817,19.3736,19.3817,164200.0
2010-12-08 14:40:00,23.81,23.84,23.81,23.83,272800.0,19.3736,19.398,19.3736,19.3899,272800.0
2010-12-08 14:45:00,23.83,23.83,23.81,23.82,168200.0,19.3899,19.3899,19.3736,19.3817,168200.0
2010-12-08 14:50:00,23.82,23.83,23.82,23.83,135600.0,19.3817,19.3899,19.3817,19.3899,135600.0
2010-12-08 14:55:00,23.83,23.84,23.81,23.81,79800.0,19.3899,19.398,19.3736,19.3736,79800.0
2010-12-08 15:00:00,23.82,23.83,23.81,23.81,157000.0,19.3817,19.3899,19.3736,19.3736,157000.0
2010-12-08 15:05:00,23.81,23.82,23.8,23.81,296400.0,19.3736,19.3817,19.3655,19.3736,296400.0
2010-12-08 15:10:00,23.8,23.8,23.79,23.8,226600.0,19.3655,19.3655,19.3573,19.3655,226600.0
2010-12-08 15:15:00,23.8,23.8,23.77,23.78,74800.0,19.3655,19.3655,19.3411,19.3492,74800.0
2010-12-08 15:20:00,23.78,23.79,23.77,23.79,141400.0,19.3492,19.3573,19.3411,19.3573,141400.0
2010-12-08 15:25:00,23.78,23.79,23.76,23.77,50400.0,19.3492,19.3573,19.3329,19.3411,50400.0
2010-12-08 15:30:00,23.77,23.79,23.75,23.79,209600.0,19.3411,19.3573,19.3248,19.3573,209600.0
2010-12-08 15:35:00,23.79,23.79,23.77,23.78,193800.0,19.3573,19.3573,19.3411,19.3492,193800.0
2010-12-08 15:40:00,23.77,23.78,23.77,23.78,183200.0,19.3411,19.3492,19.3411,19.3492,183200.0
2010-12-08 15:45:00,23.78,23.81,23.78,23.79,321400.0,19.3492,19.3736,19.3492,19.3573,321400.0
2010-12-08 15:50:00,23.79,23.81,23.79,23.8,415400.0,19.3573,19.3736,19.3573,19.3655,415400.0
2010-12-08 15:55:00,23.8,23.81,23.79,23.79,707000.0,19.3655,19.3736,19.3573,19.3573,707000.0
2010-12-09 09:30:00,24.0,24.0,23.88,23.91,256000.0,19.5282,19.5282,19.4306,19.455,256000.0
2010-12-09 09:35:00,23.91,23.91,23.81,23.83,188600.0,19.455,19.455,19.3736,19.3899,188600.0
2010-12-09 09:40:00,23.83,23.87,23.81,23.84,132400.0,19.3899,19.4224,19.3736,19.398,132400.0
2010-12-09 09:45:00,23.84,23.88,23.82,23.83,109400.0,19.398,19.4306,19.3817,19.3899,109400.0
2010-12-09 09:50:00,23.83,23.91,23.83,23.9,354000.0,19.3899,19.455,19.3899,19.4468,354000.0
2010-12-09 09:55:00,23.9,23.92,23.89,23.89,224200.0,19.4468,19.4631,19.4387,19.4387,224200.0
2010-12-09 10:00:00,23.89,23.9,23.85,23.86,60400.0,19.4387,19.4468,19.4061,19.4143,60400.0
2010-12-09 10:05:00,23.86,23.86,23.82,23.83,127000.0,19.4143,19.4143,19.3817,19.3899,127000.0
2010-12-09 10:10:00,23.83,23.83,23.75,23.76,434200.0,19.3899,19.3899,19.3248,19.3329,434200.0
2010-12-09 10:15:00,23.76,23.81,23.75,23.8,130400.0,19.3329,19.3736,19.3248,19.3655,130400.0
2010-12-09 10:20:00,23.79,23.79,23.75,23.75,351000.0,19.3573,19.3573,19.3248,19.3248,351000.0
2010-12-09 10:25:00,23.75,23.78,23.73,23.78,318000.0,19.3248,19.3492,19.3085,19.3492,318000.0
2010-12-09 10:30:00,23.78,23.81,23.78,23.8,413800.0,19.3492,19.3736,19.3492,19.3655,413800.0
2010-12-09 10:35:00,23.8,23.81,23.79,23.79,118000.0,19.3655,19.3736,19.3573,19.3573,118000.0
2010-12-09 10:40:00,23.78,23.78,23.74,23.76,139200.0,19.3492,19.3492,19.3166,19.3329,139200.0
2010-12-09 10:45:00,23.77,23.81,23.77,23.78,36000.0,19.3411,19.3736,19.3411,19.3492,36000.0
2010-12-09 10:50:00,23.79,23.8,23.77,23.79,30000.0,19.3573,19.3655,19.3411,19.3573,30000.0
2010-12-09 10:55:00,23.78,23.8,23.75,23.79,109600.0,19.3492,19.3655,19.3248,19.3573,109600.0
2010-12-09 11:00:00,23.79,23.81,23.78,23.8,63800.0,19.3573,19.3736,19.3492,19.3655,63800.0
2010-12-09 11:05:00,23.8,23.83,23.79,23.82,72600.0,19.3655,19.3899,19.3573,19.3817,72600.0
2010-12-09 11:10:00,23.82,23.85,23.81,23.83,372800.0,19.3817,19.4061,19.3736,19.3899,372800.0
2010-12-09 11:15:00,23.84,23.84,23.83,23.84,33800.0,19.398,19.398,19.3899,19.398,33800.0
2010-12-09 11:20:00,23.84,23.85,23.83,23.85,73000.0,19.398,19.4061,19.3899,19.4061,73000.0
2010-12-09 11:25:00,23.85,23.88,23.85,23.86,93600.0,19.4061,19.4306,19.4061,19.4143,93600.0
2010-12-09 11:30:00,23.86,23.88,23.83,23.84,64600.0,19.4143,19.4306,19.3899,19.398,64600.0
2010-12-09 11:35:00,23.84,23.86,23.84,23.86,55800.0,19.398,19.4143,19.398,19.4143,55800.0
2010-12-09 11:40:00,23.86,23.86,23.82,23.83,38000.0,19.4143,19.4143,19.3817,19.3899,38000.0
2010-12-09 11:45:00,23.83,23.84,23.81,23.82,38000.0,19.3899,19.398,19.3736,19.3817,38000.0
2010-12-09 11:50:00,23.82,23.83,23.8,23.81,70800.0,19.3817,19.3899,19.3655,19.3736,70800.0
2010-12-09 11:55:00,23.82,23.84,23.8,23.83,34600.0,19.3817,19.398,19.3655,19.3899,34600.0
2010-12-09 12:00:00,23.83,23.88,23.83,23.88,226000.0,19.3899,19.4306,19.3899,19.4306,226000.0
2010-12-09 12:05:00,23.87,23.88,23.86,23.86,98200.0,19.4224,19.4306,19.4143,19.4143,98200.0
2010-12-09 12:10:00,23.86,23.87,23.85,23.86,85200.0,19.4143,19.4224,19.4061,19.4143,85200.0
2010-12-09 12:15:00,23.86,23.88,23.86,23.88,200600.0,19.4143,19.4306,19.4143,19.4306,200600.0
2010-12-09 12:20:00,23.88,23.89,23.86,23.86,67200.0,19.4306,19.4387,19.4143,19.4143,67200.0
2010-12-09 12:25:00,23.86,23.87,23.85,23.87,32200.0,19.4143,19.4224,19.4061,19.4224,32200.0
2010-12-09 12:30:00,23.86,23.87,23.85,23.86,108800.0,19.4143,19.4224,19.4061,19.4143,108800.0
2010-12-09 12:35:00,23.86,23.86,23.85,23.86,67000.0,19.4143,19.4143,19.4061,19.4143,67000.0
2010-12-09 12:40:00,23.86,23.87,23.86,23.87,83800.0,19.4143,19.4224,19.4143,19.4224,83800.0
2010-12-09 12:45:00,23.87,23.89,23.86,23.88,113800.0,19.4224,19.4387,19.4143,19.4306,113800.0
2010-12-09 12:50:00,23.88,23.91,23.88,23.91,222000.0,19.4306,19.455,19.4306,19.455,222000.0
2010-12-09 12:55:00,23.91,23.92,23.9,23.92,215800.0,19.455,19.4631,19.4468,19.4631,215800.0
2010-12-09 13:00:00,23.92,23.93,23.89,23.91,221400.0,19.4631,19.4712,19.4387,19.455,221400.0
2010-12-09 13:05:00,23.91,23.94,23.91,23.93,66800.0,19.455,19.4794,19.455,19.4712,66800.0
2010-12-09 13:10:00,23.93,23.96,23.93,23.94,103200.0,19.4712,19.4957,19.4712,19.4794,103200.0
2010-12-09 13:15:00,23.93,23.96,23.93,23.93,92200.0,19.4712,19.4957,19.4712,19.4712,92200.0
2010-12-09 13:20:00,23.92,23.93,23.92,23.92,110000.0,19.4631,19.4712,19.4631,19.4631,110000.0
2010-12-09 13:25:00,23.92,23.93,23.92,23.93,30000.0,19.4631,19.4712,19.4631,19.4712,30000.0
2010-12-09 13:30:00,23.93,23.93,23.91,23.91,66000.0,19.4712,19.4712,19.455,19.455,66000.0
2010-12-09 13:35:00,23.9,23.91,23.89,23.9,13600.0,19.4468,19.455,19.4387,19.4468,13600.0
2010-12-09 13:40:00,23.9,23.91,23.9,23.91,28200.0,19.4468,19.455,19.4468,19.455,28200.0
2010-12-09 13:45:00,23.9,23.92,23.9,23.91,51600.0,19.4468,19.4631,19.4468,19.455,51600.0
2010-12-09 13:50:00,23.91,23.91,23.9,23.91,40400.0,19.455,19.455,19.4468,19.455,40400.0
2010-12-09 13:55:00,23.91,23.91,23.9,23.91,25600.0,19.455,19.455,19.4468,19.455,25600.0
2010-12-09 14:00:00,23.91,23.91,23.9,23.91,22800.0,19.455,19.455,19.4468,19.455,22800.0
2010-12-09 14:05:00,23.91,23.91,23.86,23.87,61400.0,19.455,19.455,19.4143,19.4224,61400.0
2010-12-09 14:10:00,23.86,23.86,23.85,23.86,78800.0,19.4143,19.4143,19.4061,19.4143,78800.0
2010-12-09 14:15:00,23.86,23.87,23.86,23.86,75200.0,19.4143,19.4224,19.4143,19.4143,75200.0
2010-12-09 14:20:00,23.86,23.88,23.86,23.86,55400.0,19.4143,19.4306,19.4143,19.4143,55400.0
2010-12-09 14:25:00,23.86,23.88,23.86,23.87,40000.0,19.4143,19.4306,19.4143,19.4224,40000.0
2010-12-09 14:30:00,23.86,23.87,23.86,23.87,52600.0,19.4143,19.4224,19.4143,19.4224,52600.0
2010-12-09 14:35:00,23.87,23.88,23.86,23.88,58600.0,19.4224,19.4306,19.4143,19.4306,58600.0
2010-12-09 14:40:00,23.87,23.87,23.86,23.86,70000.0,19.4224,19.4224,19.4143,19.4143,70000.0
2010-12-09 14:45:00,23.86,23.86,23.84,23.84,59200.0,19.4143,19.4143,19.398,19.398,59200.0
2010-12-09 14:50:00,23.84,23.86,23.84,23.86,50600.0,19.398,19.4143,19.398,19.4143,50600.0
2010-12-09 14:55:00,23.86,23.88,23.86,23.87,157600.0,19.4143,19.4306,19.4143,19.4224,157600.0
2010-12-09 15:00:00,23.87,23.87,23.86,23.87,43200.0,19.4224,19.4224,19.4143,19.4224,43200.0
2010-12-09 15:05:00,23.88,23.88,23.86,23.88,41800.0,19.4306,19.4306,19.4143,19.4306,41800.0
2010-12-09 15:10:00,23.88,23.88,23.86,23.87,30000.0,19.4306,19.4306,19.4143,19.4224,30000.0
2010-12-09 15:15:00,23.87,23.89,23.86,23.89,29400.0,19.4224,19.4387,19.4143,19.4387,29400.0
2010-12-09 15:20:00,23.89,23.89,23.87,23.87,42800.0,19.4387,19.4387,19.4224,19.4224,42800.0
2010-12-09 15:25:00,23.87,23.87,23.86,23.87,25400.0,19.4224,19.4224,19.4143,19.4224,25400.0
2010-12-09 15:30:00,23.87,23.87,23.86,23.86,87200.0,19.4224,19.4224,19.4143,19.4143,87200.0
2010-12-09 15:35:00,23.86,23.89,23.86,23.89,181800.0,19.4143,19.4387,19.4143,19.4387,181800.0
2010-12-09 15:40:00,23.89,23.92,23.89,23.9,179000.0,19.4387,19.4631,19.4387,19.4468,179000.0
2010-12-09 15:45:00,23.91,23.92,23.9,23.92,277000.0,19.455,19.4631,19.4468,19.4631,277000.0
2010-12-09 15:50:00,23.92,23.92,23.89,23.89,256400.0,19.4631,19.4631,19.4387,19.4387,256400.0
2010-12-09 15:55:00,23.89,23.9,23.88,23.9,425400.0,19.4387,19.4468,19.4306,19.4468,425400.0
2010-12-10 09:30:00,23.92,23.98,23.88,23.9,85600.0,19.4631,19.5119,19.4306,19.4468,85600.0
2010-12-10 09:35:00,23.9,23.93,23.89,23.91,88800.0,19.4468,19.4712,19.4387,19.455,88800.0
2010-12-10 09:40:00,23.91,23.93,23.89,23.9,73600.0,19.455,19.4712,19.4387,19.4468,73600.0
2010-12-10 09:45:00,23.9,23.92,23.89,23.9,178600.0,19.4468,19.4631,19.4387,19.4468,178600.0
2010-12-10 09:50:00,23.9,23.97,23.89,23.96,247600.0,19.4468,19.5038,19.4387,19.4957,247600.0
2010-12-10 09:55:00,23.96,23.98,23.93,23.94,834800.0,19.4957,19.5119,19.4712,19.4794,834800.0
2010-12-10 10:00:00,23.94,23.95,23.88,23.88,305400.0,19.4794,19.4875,19.4306,19.4306,305400.0
2010-12-10 10:05:00,23.88,23.9,23.86,23.88,283000.0,19.4306,19.4468,19.4143,19.4306,283000.0
2010-12-10 10:10:00,23.88,23.89,23.82,23.86,220600.0,19.4306,19.4387,19.3817,19.4143,220600.0
2010-12-10 10:15:00,23.86,23.86,23.83,23.85,183800.0,19.4143,19.4143,19.3899,19.4061,183800.0
2010-12-10 10:20:00,23.85,23.9,23.84,23.88,328200.0,19.4061,19.4468,19.398,19.4306,328200.0
2010-12-10 10:25:00,23.89,23.9,23.87,23.9,43800.0,19.4387,19.4468,19.4224,19.4468,43800.0
2010-12-10 10:30:00,23.9,23.9,23.85,23.86,110600.0,19.4468,19.4468,19.4061,19.4143,110600.0
2010-12-10 10:35:00,23.86,23.89,23.84,23.87,441600.0,19.4143,19.4387,19.398,19.4224,441600.0
2010-12-10 10:40:00,23.87,23.92,23.86,23.91,178000.0,19.4224,19.4631,19.4143,19.455,178000.0
2010-12-10 10:45:00,23.91,23.92,23.9,23.9,56800.0,19.455,19.4631,19.4468,19.4468,56800.0
2010-12-10 10:50:00,23.9,23.91,23.89,23.9,35200.0,19.4468,19.455,19.4387,19.4468,35200.0
2010-12-10 10:55:00,23.9,23.91,23.89,23.89,107400.0,19.4468,19.455,19.4387,19.4387,107400.0
2010-12-10 11:00:00,23.89,23.91,23.89,23.91,28600.0,19.4387,19.455,19.4387,19.455,28600.0
2010-12-10 11:05:00,23.9,23.93,23.9,23.91,133000.0,19.4468,19.4712,19.4468,19.455,133000.0
2010-12-10 11:10:00,23.91,23.92,23.91,23.92,22600.0,19.455,19.4631,19.455,19.4631,22600.0
2010-12-10 11:15:00,23.92,23.92,23.9,23.91,19000.0,19.4631,19.4631,19.4468,19.455,19000.0
2010-12-10 11:20:00,23.91,23.91,23.89,23.89,52800.0,19.455,19.455,19.4387,19.4387,52800.0
2010-12-10 11:25:00,23.9,23.9,23.9,23.9,4800.0,19.4468,19.4468,19.4468,19.4468,4800.0
2010-12-10 11:30:00,23.9,23.92,23.9,23.91,93400.0,19.4468,19.4631,19.4468,19.455,93400.0
2010-12-10 11:35:00,23.92,23.92,23.89,23.89,69800.0,19.4631,19.4631,19.4387,19.4387,69800.0
2010-12-10 11:40:00,23.89,23.91,23.89,23.91,77200.0,19.4387,19.455,19.4387,19.455,77200.0
2010-12-10 11:45:00,23.91,23.92,23.91,23.92,15600.0,19.455,19.4631,19.455,19.4631,15600.0
2010-12-10 11:50:00,23.92,23.92,23.91,23.92,10600.0,19.4631,19.4631,19.455,19.4631,10600.0
2010-12-10 11:55:00,23.92,23.96,23.92,23.95,99800.0,19.4631,19.4957,19.4631,19.4875,99800.0
2010-12-10 12:00:00,23.95,23.96,23.95,23.95,13800.0,19.4875,19.4957,19.4875,19.4875,13800.0
2010-12-10 12:05:00,23.95,23.96,23.94,23.96,24000.0,19.4875,19.4957,19.4794,19.4957,24000.0
2010-12-10 12:10:00,23.96,23.97,23.96,23.97,45400.0,19.4957,19.5038,19.4957,19.5038,45400.0
2010-12-10 12:15:00,23.96,23.97,23.96,23.97,71000.0,19.4957,19.5038,19.4957,19.5038,71000.0
2010-12-10 12:20:00,23.97,23.98,23.97,23.97,66800.0,19.5038,19.5119,19.5038,19.5038,66800.0
2010-12-10 12:25:00,23.97,23.99,23.97,23.99,27000.0,19.5038,19.5201,19.5038,19.5201,27000.0
2010-12-10 12:30:00,23.99,24.01,23.99,24.0,40600.0,19.5201,19.5363,19.5201,19.5282,40600.0
2010-12-10 12:35:00,24.0,24.03,24.0,24.03,71600.0,19.5282,19.5526,19.5282,19.5526,71600.0
2010-12-10 12:40:00,24.03,24.05,24.02,24.03,251800.0,19.5526,19.5689,19.5445,19.5526,251800.0
2010-12-10 12:45:00,24.03,24.03,24.0,24.01,240000.0,19.5526,19.5526,19.5282,19.5363,240000.0
2010-12-10 12:50:00,24.01,24.02,23.99,24.0,164400.0,19.5363,19.5445,19.5201,19.5282,164400.0
2010-12-10 12:55:00,24.0,24.01,24.0,24.0,18000.0,19.5282,19.5363,19.5282,19.5282,18000.0
2010-12-10 13:00:00,24.0,24.01,24.0,24.0,70000.0,19.5282,19.5363,19.5282,19.5282,70000.0
2010-12-10 13:05:00,24.0,24.0,23.99,24.0,187200.0,19.5282,19.5282,19.5201,19.5282,187200.0
2010-12-10 13:10:00,24.0,24.0,23.99,24.0,142000.0,19.5282,19.5282,19.5201,19.5282,142000.0
2010-12-10 13:15:00,24.0,24.0,23.99,24.0,246000.0,19.5282,19.5282,19.5201,19.5282,246000.0
2010-12-10 13:20:00,23.99,24.03,23.99,24.02,232200.0,19.5201,19.5526,19.5201,19.5445,232200.0
2010-12-10 13:25:00,24.02,24.03,24.01,24.03,96400.0,19.5445,19.5526,19.5363,19.5526,96400.0
2010-12-10 13:30:00,24.03,24.03,24.02,24.03,34600.0,19.5526,19.5526,19.5445,19.5526,34600.0
2010-12-10 13:35:00,24.03,24.04,24.03,24.04,51200.0,19.5526,19.5607,19.5526,19.5607,51200.0
2010-12-10 13:40:00,24.03,24.03,24.02,24.02,13800.0,19.5526,19.5526,19.5445,19.5445,13800.0
2010-12-10 13:45:00,24.02,24.05,24.02,24.05,234800.0,19.5445,19.5689,19.5445,19.5689,234800.0
2010-12-10 13:50:00,24.04,24.05,24.04,24.04,30800.0,19.5607,19.5689,19.5607,19.5607,30800.0
2010-12-10 13:55:00,24.04,24.06,24.04,24.06,34000.0,19.5607,19.577,19.5607,19.577,34000.0
2010-12-10 14:00:00,24.06,24.06,24.05,24.06,187000.0,19.577,19.577,19.5689,19.577,187000.0
2010-12-10 14:05:00,24.07,24.07,24.06,24.07,135400.0,19.5852,19.5852,19.577,19.5852,135400.0
2010-12-10 14:10:00,24.07,24.07,24.06,24.06,109800.0,19.5852,19.5852,19.577,19.577,109800.0
2010-12-10 14:15:00,24.06,24.07,24.06,24.07,41400.0,19.577,19.5852,19.577,19.5852,41400.0
2010-12-10 14:20:00,24.07,24.08,24.07,24.07,19800.0,19.5852,19.5933,19.5852,19.5852,19800.0
2010-12-10 14:25:00,24.07,24.07,24.06,24.06,62200.0,19.5852,19.5852,19.577,19.577,62200.0
2010-12-10 14:30:00,24.06,24.07,24.05,24.06,132800.0,19.577,19.5852,19.5689,19.577,132800.0
2010-12-10 14:35:00,24.07,24.07,24.06,24.06,127200.0,19.5852,19.5852,19.577,19.577,127200.0
2010-12-10 14:40:00,24.06,24.07,24.06,24.07,15200.0,19.577,19.5852,19.577,19.5852,15200.0
2010-12-10 14:45:00,24.07,24.1,24.06,24.1,554600.0,19.5852,19.6096,19.577,19.6096,554600.0
2010-12-10 14:50:00,24.1,24.1,24.08,24.08,31000.0,19.6096,19.6096,19.5933,19.5933,31000.0
2010-12-10 14:55:00,24.08,24.08,24.07,24.07,30400.0,19.5933,19.5933,19.5852,19.5852,30400.0
2010-12-10 15:00:00,24.07,24.07,24.06,24.07,52800.0,19.5852,19.5852,19.577,19.5852,52800.0
2010-12-10 15:05:00,24.07,24.07,24.05,24.05,59400.0,19.5852,19.5852,19.5689,19.5689,59400.0
2010-12-10 15:10:00,24.05,24.06,24.04,24.05,65600.0,19.5689,19.577,19.5607,19.5689,65600.0
2010-12-10 15:15:00,24.05,24.05,24.04,24.05,244200.0,19.5689,19.5689,19.5607,19.5689,244200.0
2010-12-10 15:20:00,24.05,24.05,24.04,24.05,98000.0,19.5689,19.5689,19.5607,19.5689,98000.0
2010-12-10 15:25:00,24.05,24.06,24.05,24.06,28200.0,19.5689,19.577,19.5689,19.577,28200.0
2010-12-10 15:30:00,24.06,24.08,24.06,24.07,291400.0,19.577,19.5933,19.577,19.5852,291400.0
2010-12-10 15:35:00,24.07,24.07,24.06,24.06,88800.0,19.5852,19.5852,19.577,19.577,88800.0
2010-12-10 15:40:00,24.06,24.07,24.05,24.07,242600.0,19.577,19.5852,19.5689,19.5852,242600.0
2010-12-10 15:45:00,24.06,24.07,24.04,24.05,142600.0,19.577,19.5852,19.5607,19.5689,142600.0
2010-12-10 15:50:00,24.05,24.06,24.04,24.06,242600.0,19.5689,19.577,19.5607,19.577,242600.0
2010-12-10 15:55:00,24.06,24.07,24.04,24.07,1090600.0,19.577,19.5852,19.5607,19.5852,1090600.0
2010-12-13 09:30:00,24.1,24.23,24.07,24.07,218600.0,19.6096,19.7153,19.5852,19.5852,218600.0
2010-12-13 09:35:00,24.08,24.11,24.05,24.06,208600.0,19.5933,19.6177,19.5689,19.577,208600.0
2010-12-13 09:40:00,24.05,24.07,24.02,24.05,146800.0,19.5689,19.5852,19.5445,19.5689,146800.0
2010-12-13 09:45:00,24.06,24.09,24.05,24.09,84200.0,19.577,19.6014,19.5689,19.6014,84200.0
2010-12-13 09:50:00,24.09,24.09,24.03,24.04,98200.0,19.6014,19.6014,19.5526,19.5607,98200.0
2010-12-13 09:55:00,24.04,24.05,23.96,23.97,595600.0,19.5607,19.5689,19.4957,19.5038,595600.0
2010-12-13 10:00:00,23.97,24.05,23.97,24.03,256000.0,19.5038,19.5689,19.5038,19.5526,256000.0
2010-12-13 10:05:00,24.03,24.05,24.03,24.04,207200.0,19.5526,19.5689,19.5526,19.5607,207200.0
2010-12-13 10:10:00,24.04,24.06,24.01,24.03,200400.0,19.5607,19.577,19.5363,19.5526,200400.0
2010-12-13 10:15:00,24.03,24.06,24.02,24.04,128600.0,19.5526,19.577,19.5445,19.5607,128600.0
2010-12-13 10:20:00,24.04,24.04,24.0,24.0,620800.0,19.5607,19.5607,19.5282,19.5282,620800.0
2010-12-13 10:25:00,24.0,24.03,24.0,24.01,262600.0,19.5282,19.5526,19.5282,19.5363,262600.0
2010-12-13 10:30:00,24.0,24.03,24.0,24.02,75200.0,19.5282,19.5526,19.5282,19.5445,75200.0
2010-12-13 10:35:00,24.02,24.02,24.0,24.0,61800.0,19.5445,19.5445,19.5282,19.5282,61800.0
2010-12-13 10:40:00,24.0,24.0,23.99,23.99,781200.0,19.5282,19.5282,19.5201,19.5201,781200.0
2010-12-13 10:45:00,23.99,24.02,23.99,24.02,483600.0,19.5201,19.5445,19.5201,19.5445,483600.0
2010-12-13 10:50:00,24.02,24.03,24.01,24.02,173800.0,19.5445,19.5526,19.5363,19.5445,173800.0
2010-12-13 10:55:00,24.02,24.03,24.01,24.02,181800.0,19.5445,19.5526,19.5363,19.5445,181800.0
2010-12-13 11:00:00,24.02,24.02,23.99,23.99,247400.0,19.5445,19.5445,19.5201,19.5201,247400.0
2010-12-13 11:05:00,23.99,24.0,23.97,23.98,104800.0,19.5201,19.5282,19.5038,19.5119,104800.0
2010-12-13 11:10:00,23.98,23.98,23.96,23.97,142200.0,19.5119,19.5119,19.4957,19.5038,142200.0
2010-12-13 11:15:00,23.97,23.99,23.97,23.98,40400.0,19.5038,19.5201,19.5038,19.5119,40400.0
2010-12-13 11:20:00,23.98,23.99,23.96,23.96,60000.0,19.5119,19.5201,19.4957,19.4957,60000.0
2010-12-13 11:25:00,23.96,23.97,23.93,23.93,83000.0,19.4957,19.5038,19.4712,19.4712,83000.0
2010-12-13 11:30:00,23.93,23.94,23.92,23.93,64800.0,19.4712,19.4794,19.4631,19.4712,64800.0
2010-12-13 11:35:00,23.92,23.92,23.9,23.91,385200.0,19.4631,19.4631,19.4468,19.455,385200.0
2010-12-13 11:40:00,23.91,23.91,23.9,23.91,95600.0,19.455,19.455,19.4468,19.455,95600.0
2010-12-13 11:45:00,23.91,23.93,23.91,23.92,55200.0,19.455,19.4712,19.455,19.4631,55200.0
2010-12-13 11:50:00,23.93,23.94,23.93,23.93,80000.0,19.4712,19.4794,19.4712,19.4712,80000.0
2010-12-13 11:55:00,23.93,23.93,23.9,23.9,54200.0,19.4712,19.4712,19.4468,19.4468,54200.0
2010-12-13 12:00:00,23.9,23.91,23.9,23.9,54000.0,19.4468,19.455,19.4468,19.4468,54000.0
2010-12-13 12:05:00,23.9,23.91,23.89,23.89,82800.0,19.4468,19.455,19.4387,19.4387,82800.0
2010-12-13 12:10:00,23.89,23.93,23.89,23.92,223400.0,19.4387,19.4712,19.4387,19.4631,223400.0
2010-12-13 12:15:00,23.93,23.93,23.91,23.92,79000.0,19.4712,19.4712,19.455,19.4631,79000.0
2010-12-13 12:20:00,23.92,23.93,23.92,23.92,70600.0,19.4631,19.4712,19.4631,19.4631,70600.0
2010-12-13 12:25:00,23.92,23.92,23.91,23.91,8800.0,19.4631,19.4631,19.455,19.455,8800.0
2010-12-13 12:30:00,23.92,23.92,23.92,23.92,18200.0,19.4631,19.4631,19.4631,19.4631,18200.0
2010-12-13 12:35:00,23.92,23.93,23.92,23.92,24600.0,19.4631,19.4712,19.4631,19.4631,24600.0
2010-12-13 12:40:00,23.92,23.93,23.92,23.92,24200.0,19.4631,19.4712,19.4631,19.4631,24200.0
2010-12-13 12:45:00,23.92,23.93,23.91,23.92,35000.0,19.4631,19.4712,19.455,19.4631,35000.0
2010-12-13 12:50:00,23.92,23.93,23.92,23.92,29800.0,19.4631,19.4712,19.4631,19.4631,29800.0
2010-12-13 12:55:00,23.92,23.93,23.92,23.93,99000.0,19.4631,19.4712,19.4631,19.4712,99000.0
2010-12-13 13:00:00,23.93,23.93,23.92,23.92,104200.0,19.4712,19.4712,19.4631,19.4631,104200.0
2010-12-13 13:05:00,23.92,23.93,23.91,23.91,67200.0,19.4631,19.4712,19.455,19.455,67200.0
2010-12-13 13:10:00,23.92,23.92,23.91,23.91,11600.0,19.4631,19.4631,19.455,19.455,11600.0
2010-12-13 13:15:00,23.92,23.92,23.91,23.91,21400.0,19.4631,19.4631,19.455,19.455,21400.0
2010-12-13 13:20:00,23.92,23.92,23.91,23.92,28000.0,19.4631,19.4631,19.455,19.4631,28000.0
2010-12-13 13:25:00,23.92,23.92,23.91,23.92,30200.0,19.4631,19.4631,19.455,19.4631,30200.0
2010-12-13 13:30:00,23.92,23.92,23.9,23.9,217000.0,19.4631,19.4631,19.4468,19.4468,217000.0
2010-12-13 13:35:00,23.9,23.9,23.9,23.9,40800.0,19.4468,19.4468,19.4468,19.4468,40800.0
2010-12-13 13:40:00,23.9,23.9,23.88,23.88,126400.0,19.4468,19.4468,19.4306,19.4306,126400.0
2010-12-13 13:45:00,23.89,23.89,23.86,23.87,387400.0,19.4387,19.4387,19.4143,19.4224,387400.0
2010-12-13 13:50:00,23.87,23.88,23.86,23.86,350400.0,19.4224,19.4306,19.4143,19.4143,350400.0
2010-12-13 13:55:00,23.86,23.9,23.86,23.9,155800.0,19.4143,19.4468,19.4143,19.4468,155800.0
2010-12-13 14:00:00,23.9,23.91,23.89,23.9,25000.0,19.4468,19.455,19.4387,19.4468,25000.0
2010-12-13 14:05:00,23.9,23.92,23.9,23.91,109600.0,19.4468,19.4631,19.4468,19.455,109600.0
2010-12-13 14:10:00,23.9,23.91,23.89,23.9,37400.0,19.4468,19.455,19.4387,19.4468,37400.0
2010-12-13 14:15:00,23.9,23.91,23.89,23.89,51600.0,19.4468,19.455,19.4387,19.4387,51600.0
2010-12-13 14:20:00,23.9,23.91,23.89,23.91,82000.0,19.4468,19.455,19.4387,19.455,82000.0
2010-12-13 14:25:00,23.91,23.91,23.89,23.89,92800.0,19.455,19.455,19.4387,19.4387,92800.0
2010-12-13 14:30:00,23.89,23.89,23.87,23.87,222600.0,19.4387,19.4387,19.4224,19.4224,222600.0
2010-12-13 14:35:00,23.87,23.88,23.87,23.88,260200.0,19.4224,19.4306,19.4224,19.4306,260200.0
2010-12-13 14:40:00,23.88,23.88,23.86,23.86,378000.0,19.4306,19.4306,19.4143,19.4143,378000.0
2010-12-13 14:45:00,23.86,23.88,23.86,23.87,217400.0,19.4143,19.4306,19.4143,19.4224,217400.0
2010-12-13 14:50:00,23.87,23.88,23.86,23.86,350000.0,19.4224,19.4306,19.4143,19.4143,350000.0
2010-12-13 14:55:00,23.86,23.87,23.86,23.86,298200.0,19.4143,19.4224,19.4143,19.4143,298200.0
2010-12-13 15:00:00,23.86,23.86,23.84,23.85,600600.0,19.4143,19.4143,19.398,19.4061,600600.0
2010-12-13 15:05:00,23.85,23.85,23.83,23.83,302000.0,19.4061,19.4061,19.3899,19.3899,302000.0
2010-12-13 15:10:00,23.83,23.83,23.81,23.81,456000.0,19.3899,19.3899,19.3736,19.3736,456000.0
2010-12-13 15:15:00,23.81,23.83,23.81,23.82,327000.0,19.3736,19.3899,19.3736,19.3817,327000.0
2010-12-13 15:20:00,23.82,23.82,23.81,23.81,225400.0,19.3817,19.3817,19.3736,19.3736,225400.0
2010-12-13 15:25:00,23.81,23.83,23.8,23.81,612600.0,19.3736,19.3899,19.3655,19.3736,612600.0
2010-12-13 15:30:00,23.82,23.82,23.78,23.78,400600.0,19.3817,19.3817,19.3492,19.3492,400600.0
2010-12-13 15:35:00,23.79,23.8,23.77,23.79,504600.0,19.3573,19.3655,19.3411,19.3573,504600.0
2010-12-13 15:40:00,23.79,23.8,23.75,23.75,652000.0,19.3573,19.3655,19.3248,19.3248,652000.0
2010-12-13 15:45:00,23.75,23.76,23.72,23.72,1092400.0,19.3248,19.3329,19.3004,19.3004,1092400.0
2010-12-13 15:50:00,23.73,23.75,23.72,23.74,1138000.0,19.3085,19.3248,19.3004,19.3166,1138000.0
2010-12-13 15:55:00,23.74,23.74,23.72,23.72,1564400.0,19.3166,19.3166,19.3004,19.3004,1564400.0
2010-12-14 09:30:00,23.75,23.75,23.65,23.7,1017400.0,19.3248,19.3248,19.2434,19.2841,1017400.0
2010-12-14 09:35:00,23.7,23.71,23.64,23.67,1232000.0,19.2841,19.2922,19.2353,19.2597,1232000.0
2010-12-14 09:40:00,23.67,23.68,23.64,23.66,306800.0,19.2597,19.2678,19.2353,19.2515,306800.0
2010-12-14 09:45:00,23.66,23.66,23.6,23.63,605400.0,19.2515,19.2515,19.2027,19.2271,605400.0
2010-12-14 09:50:00,23.63,23.64,23.61,23.62,892600.0,19.2271,19.2353,19.2109,19.219,892600.0
2010-12-14 09:55:00,23.62,23.64,23.61,23.63,220400.0,19.219,19.2353,19.2109,19.2271,220400.0
2010-12-14 10:00:00,23.63,23.66,23.63,23.63,184600.0,19.2271,19.2515,19.2271,19.2271,184600.0
2010-12-14 10:05:00,23.63,23.64,23.61,23.64,127600.0,19.2271,19.2353,19.2109,19.2353,127600.0
2010-12-14 10:10:00,23.64,23.64,23.61,23.63,91200.0,19.2353,19.2353,19.2109,19.2271,91200.0
2010-12-14 10:15:00,23.62,23.63,23.61,23.63,126400.0,19.219,19.2271,19.2109,19.2271,126400.0
2010-12-14 10:20:00,23.62,23.65,23.61,23.61,172200.0,19.219,19.2434,19.2109,19.2109,172200.0
2010-12-14 10:25:00,23.61,23.65,23.61,23.65,125800.0,19.2109,19.2434,19.2109,19.2434,125800.0
2010-12-14 10:30:00,23.65,23.66,23.64,23.66,71200.0,19.2434,19.2515,19.2353,19.2515,71200.0
2010-12-14 10:35:00,23.65,23.69,23.65,23.69,144800.0,19.2434,19.276,19.2434,19.276,144800.0
2010-12-14 10:40:00,23.69,23.72,23.69,23.72,154200.0,19.276,19.3004,19.276,19.3004,154200.0
2010-12-14 10:45:00,23.72,23.76,23.71,23.71,556400.0,19.3004,19.3329,19.2922,19.2922,556400.0
2010-12-14 10:50:00,23.71,23.72,23.7,23.71,112000.0,19.2922,19.3004,19.2841,19.2922,112000.0
2010-12-14 10:55:00,23.71,23.71,23.7,23.7,76000.0,19.2922,19.2922,19.2841,19.2841,76000.0
2010-12-14 11:00:00,23.7,23.7,23.68,23.68,225600.0,19.2841,19.2841,19.2678,19.2678,225600.0
2010-12-14 11:05:00,23.68,23.7,23.67,23.68,58600.0,19.2678,19.2841,19.2597,19.2678,58600.0
2010-12-14 11:10:00,23.68,23.68,23.65,23.65,357400.0,19.2678,19.2678,19.2434,19.2434,357400.0
2010-12-14 11:15:00,23.65,23.67,23.65,23.67,54200.0,19.2434,19.2597,19.2434,19.2597,54200.0
2010-12-14 11:20:00,23.67,23.67,23.64,23.65,175600.0,19.2597,19.2597,19.2353,19.2434,175600.0
2010-12-14 11:25:00,23.65,23.67,23.64,23.67,229400.0,19.2434,19.2597,19.2353,19.2597,229400.0
2010-12-14 11:30:00,23.67,23.67,23.66,23.67,218400.0,19.2597,19.2597,19.2515,19.2597,218400.0
2010-12-14 11:35:00,23.67,23.69,23.67,23.69,159000.0,19.2597,19.276,19.2597,19.276,159000.0
2010-12-14 11:40:00,23.69,23.69,23.68,23.69,537000.0,19.276,19.276,19.2678,19.276,537000.0
2010-12-14 11:45:00,23.68,23.7,23.68,23.7,109800.0,19.2678,19.2841,19.2678,19.2841,109800.0
2010-12-14 11:50:00,23.7,23.7,23.68,23.68,84400.0,19.2841,19.2841,19.2678,19.2678,84400.0
2010-12-14 11:55:00,23.67,23.68,23.67,23.68,13400.0,19.2597,19.2678,19.2597,19.2678,13400.0
2010-12-14 12:00:00,23.68,23.68,23.67,23.68,112200.0,19.2678,19.2678,19.2597,19.2678,112200.0
2010-12-14 12:05:00,23.68,23.68,23.68,23.68,136600.0,19.2678,19.2678,19.2678,19.2678,136600.0
2010-12-14 12:10:00,23.68,23.68,23.67,23.67,45600.0,19.2678,19.2678,19.2597,19.2597,45600.0
2010-12-14 12:15:00,23.67,23.68,23.67,23.68,31200.0,19.2597,19.2678,19.2597,19.2678,31200.0
2010-12-14 12:20:00,23.68,23.68,23.67,23.68,20200.0,19.2678,19.2678,19.2597,19.2678,20200.0
2010-12-14 12:25:00,23.68,23.68,23.67,23.68,49600.0,19.2678,19.2678,19.2597,19.2678,49600.0
2010-12-14 12:30:00,23.68,23.68,23.67,23.68,55800.0,19.2678,19.2678,19.2597,19.2678,55800.0
2010-12-14 12:35:00,23.68,23.68,23.68,23.68,51800.0,19.2678,19.2678,19.2678,19.2678,51800.0
2010-12-14 12:40:00,23.68,23.68,23.68,23.68,19600.0,19.2678,19.2678,19.2678,19.2678,19600.0
2010-12-14 12:45:00,23.68,23.68,23.67,23.68,55800.0,19.2678,19.2678,19.2597,19.2678,55800.0
2010-12-14 12:50:00,23.68,23.68,23.68,23.68,40800.0,19.2678,19.2678,19.2678,19.2678,40800.0
2010-12-14 12:55:00,23.68,23.68,23.67,23.68,50800.0,19.2678,19.2678,19.2597,19.2678,50800.0
2010-12-14 13:00:00,23.67,23.69,23.67,23.68,77200.0,19.2597,19.276,19.2597,19.2678,77200.0
2010-12-14 13:05:00,23.68,23.68,23.68,23.68,103600.0,19.2678,19.2678,19.2678,19.2678,103600.0
2010-12-14 13:10:00,23.68,23.68,23.68,23.68,71400.0,19.2678,19.2678,19.2678,19.2678,71400.0
2010-12-14 13:15:00,23.68,23.68,23.68,23.68,164800.0,19.2678,19.2678,19.2678,19.2678,164800.0
2010-12-14 13:20:00,23.68,23.69,23.68,23.68,131200.0,19.2678,19.276,19.2678,19.2678,131200.0
2010-12-14 13:25:00,23.69,23.69,23.68,23.68,99000.0,19.276,19.276,19.2678,19.2678,99000.0
2010-12-14 13:30:00,23.68,23.68,23.68,23.68,81400.0,19.2678,19.2678,19.2678,19.2678,81400.0
2010-12-14 13:35:00,23.68,23.69,23.68,23.69,117000.0,19.2678,19.276,19.2678,19.276,117000.0
2010-12-14 13:40:00,23.7,23.72,23.69,23.72,161200.0,19.2841,19.3004,19.276,19.3004,161200.0
2010-12-14 13:45:00,23.72,23.72,23.71,23.71,46800.0,19.3004,19.3004,19.2922,19.2922,46800.0
2010-12-14 13:50:00,23.71,23.72,23.7,23.71,14400.0,19.2922,19.3004,19.2841,19.2922,14400.0
2010-12-14 13:55:00,23.71,23.71,23.71,23.71,25400.0,19.2922,19.2922,19.2922,19.2922,25400.0
2010-12-14 14:00:00,23.71,23.72,23.71,23.72,70000.0,19.2922,19.3004,19.2922,19.3004,70000.0
2010-12-14 14:05:00,23.72,23.72,23.69,23.7,126000.0,19.3004,19.3004,19.276,19.2841,126000.0
2010-12-14 14:10:00,23.69,23.7,23.68,23.7,100800.0,19.276,19.2841,19.2678,19.2841,100800.0
2010-12-14 14:15:00,23.7,23.74,23.68,23.74,210600.0,19.2841,19.3166,19.2678,19.3166,210600.0
2010-12-14 14:20:00,23.74,23.75,23.71,23.72,482800.0,19.3166,19.3248,19.2922,19.3004,482800.0
2010-12-14 14:25:00,23.71,23.74,23.68,23.7,141000.0,19.2922,19.3166,19.2678,19.2841,141000.0
2010-12-14 14:30:00,23.7,23.73,23.7,23.71,82600.0,19.2841,19.3085,19.2841,19.2922,82600.0
2010-12-14 14:35:00,23.7,23.71,23.69,23.7,66600.0,19.2841,19.2922,19.276,19.2841,66600.0
2010-12-14 14:40:00,23.7,23.7,23.66,23.66,203400.0,19.2841,19.2841,19.2515,19.2515,203400.0
2010-12-14 14:45:00,23.65,23.68,23.65,23.68,171800.0,19.2434,19.2678,19.2434,19.2678,171800.0
2010-12-14 14:50:00,23.68,23.69,23.67,23.68,91800.0,19.2678,19.276,19.2597,19.2678,91800.0
2010-12-14 14:55:00,23.68,23.7,23.67,23.7,108000.0,19.2678,19.2841,19.2597,19.2841,108000.0
2010-12-14 15:00:00,23.7,23.7,23.68,23.69,158000.0,19.2841,19.2841,19.2678,19.276,158000.0
2010-12-14 15:05:00,23.69,23.71,23.68,23.7,200800.0,19.276,19.2922,19.2678,19.2841,200800.0
2010-12-14 15:10:00,23.7,23.7,23.68,23.68,157000.0,19.2841,19.2841,19.2678,19.2678,157000.0
2010-12-14 15:15:00,23.68,23.68,23.65,23.65,208200.0,19.2678,19.2678,19.2434,19.2434,208200.0
2010-12-14 15:20:00,23.65,23.66,23.63,23.64,239400.0,19.2434,19.2515,19.2271,19.2353,239400.0
2010-12-14 15:25:00,23.64,23.64,23.61,23.61,505000.0,19.2353,19.2353,19.2109,19.2109,505000.0
2010-12-14 15:30:00,23.62,23.64,23.61,23.63,453400.0,19.219,19.2353,19.2109,19.2271,453400.0
2010-12-14 15:35:00,23.63,23.63,23.55,23.58,876000.0,19.2271,19.2271,19.162,19.1865,876000.0
2010-12-14 15:40:00,23.58,23.59,23.56,23.56,511800.0,19.1865,19.1946,19.1702,19.1702,511800.0
2010-12-14 15:45:00,23.56,23.6,23.56,23.58,448000.0,19.1702,19.2027,19.1702,19.1865,448000.0
2010-12-14 15:50:00,23.58,23.63,23.58,23.61,407400.0,19.1865,19.2271,19.1865,19.2109,407400.0
2010-12-14 15:55:00,23.61,23.65,23.61,23.64,1119800.0,19.2109,19.2434,19.2109,19.2353,1119800.0
2010-12-15 09:30:00,23.58,23.71,23.58,23.7,244600.0,19.1865,19.2922,19.1865,19.2841,244600.0
2010-12-15 09:35:00,23.71,23.71,23.67,23.67,115200.0,19.2922,19.2922,19.2597,19.2597,115200.0
2010-12-15 09:40:00,23.67,23.67,23.59,23.67,492600.0,19.2597,19.2597,19.1946,19.2597,492600.0
2010-12-15 09:45:00,23.67,23.7,23.66,23.67,157600.0,19.2597,19.2841,19.2515,19.2597,157600.0
2010-12-15 09:50:00,23.67,23.71,23.67,23.7,173200.0,19.2597,19.2922,19.2597,19.2841,173200.0
2010-12-15 09:55:00,23.7,23.77,23.7,23.77,202200.0,19.2841,19.3411,19.2841,19.3411,202200.0
2010-12-15 10:00:00,23.77,23.77,23.74,23.75,282200.0,19.3411,19.3411,19.3166,19.3248,282200.0
2010-12-15 10:05:00,23.75,23.8,23.75,23.77,366600.0,19.3248,19.3655,19.3248,19.3411,366600.0
2010-12-15 10:10:00,23.77,23.78,23.75,23.78,151800.0,19.3411,19.3492,19.3248,19.3492,151800.0
2010-12-15 10:15:00,23.77,23.8,23.77,23.8,575800.0,19.3411,19.3655,19.3411,19.3655,575800.0
2010-12-15 10:20:00,23.79,23.82,23.79,23.79,139400.0,19.3573,19.3817,19.3573,19.3573,139400.0
2010-12-15 10:25:00,23.79,23.8,23.75,23.77,62800.0,19.3573,19.3655,19.3248,19.3411,62800.0
2010-12-15 10:30:00,23.77,23.79,23.76,23.79,334200.0,19.3411,19.3573,19.3329,19.3573,334200.0
2010-12-15 10:35:00,23.79,23.81,23.79,23.81,130200.0,19.3573,19.3736,19.3573,19.3736,130200.0
2010-12-15 10:40:00,23.81,23.82,23.79,23.81,67800.0,19.3736,19.3817,19.3573,19.3736,67800.0
2010-12-15 10:45:00,23.82,23.83,23.8,23.81,279000.0,19.3817,19.3899,19.3655,19.3736,279000.0
2010-12-15 10:50:00,23.81,23.83,23.81,23.83,189000.0,19.3736,19.3899,19.3736,19.3899,189000.0
2010-12-15 10:55:00,23.82,23.83,23.82,23.83,185200.0,19.3817,19.3899,19.3817,19.3899,185200.0
2010-12-15 11:00:00,23.82,23.83,23.81,23.81,70000.0,19.3817,19.3899,19.3736,19.3736,70000.0
2010-12-15 11:05:00,23.8,23.81,23.8,23.81,77600.0,19.3655,19.3736,19.3655,19.3736,77600.0
2010-12-15 11:10:00,23.81,23.81,23.78,23.78,89800.0,19.3736,19.3736,19.3492,19.3492,89800.0
2010-12-15 11:15:00,23.78,23.79,23.74,23.75,142800.0,19.3492,19.3573,19.3166,19.3248,142800.0
2010-12-15 11:20:00,23.75,23.76,23.75,23.75,43600.0,19.3248,19.3329,19.3248,19.3248,43600.0
2010-12-15 11:25:00,23.75,23.75,23.74,23.75,73600.0,19.3248,19.3248,19.3166,19.3248,73600.0
2010-12-15 11:30:00,23.75,23.75,23.73,23.74,94600.0,19.3248,19.3248,19.3085,19.3166,94600.0
2010-12-15 11:35:00,23.74,23.74,23.72,23.72,98400.0,19.3166,19.3166,19.3004,19.3004,98400.0
2010-12-15 11:40:00,23.72,23.73,23.71,23.73,189000.0,19.3004,19.3085,19.2922,19.3085,189000.0
2010-12-15 11:45:00,23.73,23.73,23.7,23.72,70200.0,19.3085,19.3085,19.2841,19.3004,70200.0
2010-12-15 11:50:00,23.72,23.75,23.72,23.74,52000.0,19.3004,19.3248,19.3004,19.3166,52000.0
2010-12-15 11:55:00,23.74,23.75,23.73,23.75,12800.0,19.3166,19.3248,19.3085,19.3248,12800.0
2010-12-15 12:00:00,23.75,23.75,23.75,23.75,68000.0,19.3248,19.3248,19.3248,19.3248,68000.0
2010-12-15 12:05:00,23.75,23.76,23.75,23.75,55400.0,19.3248,19.3329,19.3248,19.3248,55400.0
2010-12-15 12:10:00,23.75,23.75,23.74,23.74,31400.0,19.3248,19.3248,19.3166,19.3166,31400.0
2010-12-15 12:15:00,23.74,23.75,23.74,23.74,28800.0,19.3166,19.3248,19.3166,19.3166,28800.0
2010-12-15 12:20:00,23.74,23.75,23.73,23.75,25600.0,19.3166,19.3248,19.3085,19.3248,25600.0
2010-12-15 12:25:00,23.75,23.75,23.73,23.73,25200.0,19.3248,19.3248,19.3085,19.3085,25200.0
2010-12-15 12:30:00,23.73,23.74,23.73,23.73,16600.0,19.3085,19.3166,19.3085,19.3085,16600.0
2010-12-15 12:35:00,23.73,23.74,23.69,23.69,53800.0,19.3085,19.3166,19.276,19.276,53800.0
2010-12-15 12:40:00,23.7,23.7,23.69,23.7,46400.0,19.2841,19.2841,19.276,19.2841,46400.0
2010-12-15 12:45:00,23.7,23.7,23.64,23.65,240600.0,19.2841,19.2841,19.2353,19.2434,240600.0
2010-12-15 12:50:00,23.64,23.65,23.63,23.63,190400.0,19.2353,19.2434,19.2271,19.2271,190400.0
2010-12-15 12:55:00,23.64,23.65,23.64,23.65,246200.0,19.2353,19.2434,19.2353,19.2434,246200.0
2010-12-15 13:00:00,23.65,23.66,23.62,23.63,42600.0,19.2434,19.2515,19.219,19.2271,42600.0
2010-12-15 13:05:00,23.63,23.66,23.63,23.66,82200.0,19.2271,19.2515,19.2271,19.2515,82200.0
2010-12-15 13:10:00,23.65,23.67,23.65,23.66,85400.0,19.2434,19.2597,19.2434,19.2515,85400.0
2010-12-15 13:15:00,23.66,23.67,23.65,23.67,85400.0,19.2515,19.2597,19.2434,19.2597,85400.0
2010-12-15 13:20:00,23.68,23.69,23.66,23.66,312200.0,19.2678,19.276,19.2515,19.2515,312200.0
2010-12-15 13:25:00,23.66,23.68,23.65,23.68,37600.0,19.2515,19.2678,19.2434,19.2678,37600.0
2010-12-15 13:30:00,23.68,23.68,23.67,23.68,25000.0,19.2678,19.2678,19.2597,19.2678,25000.0
2010-12-15 13:35:00,23.68,23.68,23.65,23.66,79600.0,19.2678,19.2678,19.2434,19.2515,79600.0
2010-12-15 13:40:00,23.66,23.67,23.65,23.67,24800.0,19.2515,19.2597,19.2434,19.2597,24800.0
2010-12-15 13:45:00,23.66,23.66,23.65,23.66,83800.0,19.2515,19.2515,19.2434,19.2515,83800.0
2010-12-15 13:50:00,23.66,23.66,23.65,23.66,59000.0,19.2515,19.2515,19.2434,19.2515,59000.0
2010-12-15 13:55:00,23.66,23.7,23.66,23.7,328400.0,19.2515,19.2841,19.2515,19.2841,328400.0
2010-12-15 14:00:00,23.7,23.71,23.7,23.7,103600.0,19.2841,19.2922,19.2841,19.2841,103600.0
2010-12-15 14:05:00,23.7,23.7,23.68,23.68,37400.0,19.2841,19.2841,19.2678,19.2678,37400.0
2010-12-15 14:10:00,23.68,23.69,23.67,23.67,51600.0,19.2678,19.276,19.2597,19.2597,51600.0
2010-12-15 14:15:00,23.68,23.68,23.67,23.68,28600.0,19.2678,19.2678,19.2597,19.2678,28600.0
2010-12-15 14:20:00,23.68,23.68,23.66,23.66,100800.0,19.2678,19.2678,19.2515,19.2515,100800.0
2010-12-15 14:25:00,23.66,23.66,23.64,23.64,73200.0,19.2515,19.2515,19.2353,19.2353,73200.0
2010-12-15 14:30:00,23.63,23.63,23.59,23.61,194600.0,19.2271,19.2271,19.1946,19.2109,194600.0
2010-12-15 14:35:00,23.62,23.62,23.59,23.61,162200.0,19.219,19.219,19.1946,19.2109,162200.0
2010-12-15 14:40:00,23.61,23.63,23.6,23.61,48200.0,19.2109,19.2271,19.2027,19.2109,48200.0
2010-12-15 14:45:00,23.61,23.65,23.61,23.63,61800.0,19.2109,19.2434,19.2109,19.2271,61800.0
2010-12-15 14:50:00,23.62,23.63,23.61,23.61,84400.0,19.219,19.2271,19.2109,19.2109,84400.0
2010-12-15 14:55:00,23.61,23.61,23.58,23.59,491600.0,19.2109,19.2109,19.1865,19.1946,491600.0
2010-12-15 15:00:00,23.6,23.64,23.59,23.63,104000.0,19.2027,19.2353,19.1946,19.2271,104000.0
2010-12-15 15:05:00,23.63,23.63,23.61,23.62,225800.0,19.2271,19.2271,19.2109,19.219,225800.0
2010-12-15 15:10:00,23.62,23.63,23.62,23.63,87600.0,19.219,19.2271,19.219,19.2271,87600.0
2010-12-15 15:15:00,23.63,23.65,23.63,23.64,189200.0,19.2271,19.2434,19.2271,19.2353,189200.0
2010-12-15 15:20:00,23.65,23.68,23.64,23.68,282400.0,19.2434,19.2678,19.2353,19.2678,282400.0
2010-12-15 15:25:00,23.68,23.7,23.68,23.68,60000.0,19.2678,19.2841,19.2678,19.2678,60000.0
2010-12-15 15:30:00,23.68,23.69,23.67,23.69,57600.0,19.2678,19.276,19.2597,19.276,57600.0
2010-12-15 15:35:00,23.69,23.73,23.69,23.72,118200.0,19.276,19.3085,19.276,19.3004,118200.0
2010-12-15 15:40:00,23.72,23.72,23.68,23.68,222000.0,19.3004,19.3004,19.2678,19.2678,222000.0
2010-12-15 15:45:00,23.68,23.68,23.64,23.67,689000.0,19.2678,19.2678,19.2353,19.2597,689000.0
2010-12-15 15:50:00,23.66,23.67,23.63,23.64,297400.0,19.2515,19.2597,19.2271,19.2353,297400.0
2010-12-15 15:55:00,23.64,23.66,23.63,23.66,866200.0,19.2353,19.2515,19.2271,19.2515,866200.0
2010-12-16 09:30:00,23.8,23.81,23.7,23.73,463000.0,19.3655,19.3736,19.2841,19.3085,463000.0
2010-12-16 09:35:00,23.72,23.78,23.72,23.78,398400.0,19.3004,19.3492,19.3004,19.3492,398400.0
2010-12-16 09:40:00,23.78,23.81,23.77,23.8,341600.0,19.3492,19.3736,19.3411,19.3655,341600.0
2010-12-16 09:45:00,23.8,23.82,23.75,23.75,474000.0,19.3655,19.3817,19.3248,19.3248,474000.0
2010-12-16 09:50:00,23.75,23.75,23.72,23.73,123800.0,19.3248,19.3248,19.3004,19.3085,123800.0
2010-12-16 09:55:00,23.73,23.73,23.61,23.63,620600.0,19.3085,19.3085,19.2109,19.2271,620600.0
2010-12-16 10:00:00,23.63,23.75,23.61,23.75,632000.0,19.2271,19.3248,19.2109,19.3248,632000.0
2010-12-16 10:05:00,23.75,23.78,23.73,23.78,583600.0,19.3248,19.3492,19.3085,19.3492,583600.0
2010-12-16 10:10:00,23.78,23.78,23.72,23.75,111600.0,19.3492,19.3492,19.3004,19.3248,111600.0
2010-12-16 10:15:00,23.75,23.78,23.74,23.77,243800.0,19.3248,19.3492,19.3166,19.3411,243800.0
2010-12-16 10:20:00,23.78,23.81,23.78,23.8,94000.0,19.3492,19.3736,19.3492,19.3655,94000.0
2010-12-16 10:25:00,23.79,23.82,23.77,23.77,103000.0,19.3573,19.3817,19.3411,19.3411,103000.0
2010-12-16 10:30:00,23.78,23.79,23.76,23.76,45200.0,19.3492,19.3573,19.3329,19.3329,45200.0
2010-12-16 10:35:00,23.76,23.78,23.75,23.77,93200.0,19.3329,19.3492,19.3248,19.3411,93200.0
2010-12-16 10:40:00,23.77,23.79,23.77,23.79,138600.0,19.3411,19.3573,19.3411,19.3573,138600.0
2010-12-16 10:45:00,23.79,23.8,23.78,23.8,94000.0,19.3573,19.3655,19.3492,19.3655,94000.0
2010-12-16 10:50:00,23.8,23.8,23.78,23.79,90000.0,19.3655,19.3655,19.3492,19.3573,90000.0
2010-12-16 10:55:00,23.8,23.82,23.79,23.82,72000.0,19.3655,19.3817,19.3573,19.3817,72000.0
2010-12-16 11:00:00,23.82,23.85,23.81,23.82,565000.0,19.3817,19.4061,19.3736,19.3817,565000.0
2010-12-16 11:05:00,23.81,23.83,23.81,23.83,66200.0,19.3736,19.3899,19.3736,19.3899,66200.0
2010-12-16 11:10:00,23.84,23.93,23.84,23.93,473200.0,19.398,19.4712,19.398,19.4712,473200.0
2010-12-16 11:15:00,23.93,23.95,23.92,23.93,104600.0,19.4712,19.4875,19.4631,19.4712,104600.0
2010-12-16 11:20:00,23.93,23.95,23.93,23.94,57000.0,19.4712,19.4875,19.4712,19.4794,57000.0
2010-12-16 11:25:00,23.95,24.02,23.95,24.0,390600.0,19.4875,19.5445,19.4875,19.5282,390600.0
2010-12-16 11:30:00,24.0,24.0,23.98,23.98,109800.0,19.5282,19.5282,19.5119,19.5119,109800.0
2010-12-16 11:35:00,23.98,24.01,23.97,23.99,261000.0,19.5119,19.5363,19.5038,19.5201,261000.0
2010-12-16 11:40:00,23.99,24.02,23.99,24.0,174400.0,19.5201,19.5445,19.5201,19.5282,174400.0
2010-12-16 11:45:00,24.0,24.0,23.94,23.94,84600.0,19.5282,19.5282,19.4794,19.4794,84600.0
2010-12-16 11:50:00,23.94,23.97,23.93,23.96,49200.0,19.4794,19.5038,19.4712,19.4957,49200.0
2010-12-16 11:55:00,23.96,23.98,23.95,23.96,77200.0,19.4957,19.5119,19.4875,19.4957,77200.0
2010-12-16 12:00:00,23.96,23.97,23.96,23.96,92200.0,19.4957,19.5038,19.4957,19.4957,92200.0
2010-12-16 12:05:00,23.96,23.96,23.95,23.95,16000.0,19.4957,19.4957,19.4875,19.4875,16000.0
2010-12-16 12:10:00,23.95,23.96,23.95,23.95,27600.0,19.4875,19.4957,19.4875,19.4875,27600.0
2010-12-16 12:15:00,23.95,23.95,23.93,23.93,102600.0,19.4875,19.4875,19.4712,19.4712,102600.0
2010-12-16 12:20:00,23.93,23.94,23.92,23.92,77000.0,19.4712,19.4794,19.4631,19.4631,77000.0
2010-12-16 12:25:00,23.92,23.92,23.91,23.91,193000.0,19.4631,19.4631,19.455,19.455,193000.0
2010-12-16 12:30:00,23.91,23.93,23.91,23.93,224600.0,19.455,19.4712,19.455,19.4712,224600.0
2010-12-16 12:35:00,23.93,23.93,23.92,23.92,50000.0,19.4712,19.4712,19.4631,19.4631,50000.0
2010-12-16 12:40:00,23.92,23.96,23.92,23.96,176600.0,19.4631,19.4957,19.4631,19.4957,176600.0
2010-12-16 12:45:00,23.95,23.98,23.95,23.98,473600.0,19.4875,19.5119,19.4875,19.5119,473600.0
2010-12-16 12:50:00,23.98,23.99,23.98,23.98,81400.0,19.5119,19.5201,19.5119,19.5119,81400.0
2010-12-16 12:55:00,23.99,23.99,23.97,23.97,40000.0,19.5201,19.5201,19.5038,19.5038,40000.0
2010-12-16 13:00:00,23.97,23.98,23.96,23.97,207200.0,19.5038,19.5119,19.4957,19.5038,207200.0
2010-12-16 13:05:00,23.97,23.97,23.95,23.95,39400.0,19.5038,19.5038,19.4875,19.4875,39400.0
2010-12-16 13:10:00,23.95,23.96,23.94,23.96,78000.0,19.4875,19.4957,19.4794,19.4957,78000.0
2010-12-16 13:15:00,23.96,24.0,23.96,24.0,479800.0,19.4957,19.5282,19.4957,19.5282,479800.0
2010-12-16 13:20:00,24.0,24.0,23.97,23.97,50800.0,19.5282,19.5282,19.5038,19.5038,50800.0
2010-12-16 13:25:00,23.97,23.98,23.97,23.97,36600.0,19.5038,19.5119,19.5038,19.5038,36600.0
2010-12-16 13:30:00,23.97,23.98,23.95,23.95,42000.0,19.5038,19.5119,19.4875,19.4875,42000.0
2010-12-16 13:35:00,23.95,23.97,23.95,23.97,101800.0,19.4875,19.5038,19.4875,19.5038,101800.0
2010-12-16 13:40:00,23.97,23.97,23.96,23.96,35600.0,19.5038,19.5038,19.4957,19.4957,35600.0
2010-12-16 13:45:00,23.96,23.98,23.94,23.98,89600.0,19.4957,19.5119,19.4794,19.5119,89600.0
2010-12-16 13:50:00,23.97,23.98,23.97,23.98,141200.0,19.5038,19.5119,19.5038,19.5119,141200.0
2010-12-16 13:55:00,23.98,23.99,23.93,23.94,46000.0,19.5119,19.5201,19.4712,19.4794,46000.0
2010-12-16 14:00:00,23.95,23.97,23.94,23.96,37000.0,19.4875,19.5038,19.4794,19.4957,37000.0
2010-12-16 14:05:00,23.96,23.98,23.95,23.98,293000.0,19.4957,19.5119,19.4875,19.5119,293000.0
2010-12-16 14:10:00,23.98,23.98,23.96,23.97,52800.0,19.5119,19.5119,19.4957,19.5038,52800.0
2010-12-16 14:15:00,23.96,23.97,23.93,23.94,31600.0,19.4957,19.5038,19.4712,19.4794,31600.0
2010-12-16 14:20:00,23.94,23.95,23.93,23.95,161800.0,19.4794,19.4875,19.4712,19.4875,161800.0
2010-12-16 14:25:00,23.96,23.97,23.95,23.95,42400.0,19.4957,19.5038,19.4875,19.4875,42400.0
2010-12-16 14:30:00,23.95,23.96,23.93,23.96,343400.0,19.4875,19.4957,19.4712,19.4957,343400.0
2010-12-16 14:35:00,23.96,23.97,23.96,23.96,29400.0,19.4957,19.5038,19.4957,19.4957,29400.0
2010-12-16 14:40:00,23.96,23.98,23.96,23.96,100400.0,19.4957,19.5119,19.4957,19.4957,100400.0
2010-12-16 14:45:00,23.96,23.98,23.96,23.97,129200.0,19.4957,19.5119,19.4957,19.5038,129200.0
2010-12-16 14:50:00,23.97,23.98,23.95,23.95,106200.0,19.5038,19.5119,19.4875,19.4875,106200.0
2010-12-16 14:55:00,23.95,23.96,23.95,23.95,34200.0,19.4875,19.4957,19.4875,19.4875,34200.0
2010-12-16 15:00:00,23.95,23.99,23.95,23.97,206400.0,19.4875,19.5201,19.4875,19.5038,206400.0
2010-12-16 15:05:00,23.98,23.98,23.97,23.98,170600.0,19.5119,19.5119,19.5038,19.5119,170600.0
2010-12-16 15:10:00,23.98,23.98,23.96,23.96,334600.0,19.5119,19.5119,19.4957,19.4957,334600.0
2010-12-16 15:15:00,23.96,23.98,23.96,23.96,239000.0,19.4957,19.5119,19.4957,19.4957,239000.0
2010-12-16 15:20:00,23.97,23.98,23.95,23.97,238200.0,19.5038,19.5119,19.4875,19.5038,238200.0
2010-12-16 15:25:00,23.97,23.99,23.95,23.99,371600.0,19.5038,19.5201,19.4875,19.5201,371600.0
2010-12-16 15:30:00,23.99,24.0,23.98,23.99,272600.0,19.5201,19.5282,19.5119,19.5201,272600.0
2010-12-16 15:35:00,23.98,24.0,23.98,24.0,192200.0,19.5119,19.5282,19.5119,19.5282,192200.0
2010-12-16 15:40:00,24.0,24.0,23.99,23.99,378800.0,19.5282,19.5282,19.5201,19.5201,378800.0
2010-12-16 15:45:00,23.99,23.99,23.98,23.98,203800.0,19.5201,19.5201,19.5119,19.5119,203800.0
2010-12-16 15:50:00,23.98,24.0,23.98,24.0,459200.0,19.5119,19.5282,19.5119,19.5282,459200.0
2010-12-16 15:55:00,24.0,24.03,24.0,24.02,945600.0,19.5282,19.5526,19.5282,19.5445,945600.0
2010-12-17 09:30:00,23.92,23.92,23.81,23.86,229200.0,19.5517,19.5517,19.4618,19.5027,229200.0
2010-12-17 09:35:00,23.86,23.88,23.81,23.88,340200.0,19.5027,19.519,19.4618,19.519,340200.0
2010-12-17 09:40:00,23.88,23.89,23.83,23.86,803200.0,19.519,19.5272,19.4781,19.5027,803200.0
2010-12-17 09:45:00,23.86,23.89,23.85,23.89,433600.0,19.5027,19.5272,19.4945,19.5272,433600.0
2010-12-17 09:50:00,23.89,23.9,23.87,23.88,360200.0,19.5272,19.5354,19.5108,19.519,360200.0
2010-12-17 09:55:00,23.89,23.89,23.86,23.87,278000.0,19.5272,19.5272,19.5027,19.5108,278000.0
2010-12-17 10:00:00,23.87,23.87,23.81,23.82,225400.0,19.5108,19.5108,19.4618,19.47,225400.0
2010-12-17 10:05:00,23.81,23.86,23.81,23.86,247800.0,19.4618,19.5027,19.4618,19.5027,247800.0
2010-12-17 10:10:00,23.85,23.87,23.84,23.86,138800.0,19.4945,19.5108,19.4863,19.5027,138800.0
2010-12-17 10:15:00,23.86,23.87,23.85,23.87,132800.0,19.5027,19.5108,19.4945,19.5108,132800.0
2010-12-17 10:20:00,23.88,23.89,23.87,23.88,75400.0,19.519,19.5272,19.5108,19.519,75400.0
2010-12-17 10:25:00,23.88,23.91,23.88,23.9,150000.0,19.519,19.5435,19.519,19.5354,150000.0
2010-12-17 10:30:00,23.9,23.92,23.89,23.92,222600.0,19.5354,19.5517,19.5272,19.5517,222600.0
2010-12-17 10:35:00,23.92,23.93,23.9,23.91,267000.0,19.5517,19.5599,19.5354,19.5435,267000.0
2010-12-17 10:40:00,23.91,23.91,23.9,23.9,71800.0,19.5435,19.5435,19.5354,19.5354,71800.0
2010-12-17 10:45:00,23.89,23.91,23.88,23.9,192200.0,19.5272,19.5435,19.519,19.5354,192200.0
2010-12-17 10:50:00,23.9,23.93,23.9,23.92,241800.0,19.5354,19.5599,19.5354,19.5517,241800.0
2010-12-17 10:55:00,23.92,23.95,23.92,23.94,61600.0,19.5517,19.5762,19.5517,19.5681,61600.0
2010-12-17 11:00:00,23.94,23.95,23.93,23.93,109200.0,19.5681,19.5762,19.5599,19.5599,109200.0
2010-12-17 11:05:00,23.94,23.97,23.94,23.97,120400.0,19.5681,19.5926,19.5681,19.5926,120400.0
2010-12-17 11:10:00,23.97,23.99,23.96,23.98,533200.0,19.5926,19.6089,19.5844,19.6008,533200.0
2010-12-17 11:15:00,23.98,24.0,23.96,24.0,178400.0,19.6008,19.6171,19.5844,19.6171,178400.0
2010-12-17 11:20:00,24.0,24.0,23.97,23.98,187600.0,19.6171,19.6171,19.5926,19.6008,187600.0
2010-12-17 11:25:00,23.98,24.0,23.98,24.0,271800.0,19.6008,19.6171,19.6008,19.6171,271800.0
2010-12-17 11:30:00,24.0,24.0,24.0,24.0,223600.0,19.6171,19.6171,19.6171,19.6171,223600.0
2010-12-17 11:35:00,24.0,24.01,24.0,24.01,207200.0,19.6171,19.6253,19.6171,19.6253,207200.0
2010-12-17 11:40:00,24.0,24.01,24.0,24.0,12600.0,19.6171,19.6253,19.6171,19.6171,12600.0
2010-12-17 11:45:00,24.0,24.0,23.99,23.99,220200.0,19.6171,19.6171,19.6089,19.6089,220200.0
2010-12-17 11:50:00,23.99,24.0,23.99,23.99,99000.0,19.6089,19.6171,19.6089,19.6089,99000.0
2010-12-17 11:55:00,24.0,24.0,23.99,24.0,122600.0,19.6171,19.6171,19.6089,19.6171,122600.0
2010-12-17 12:00:00,24.0,24.03,23.99,24.03,575600.0,19.6171,19.6416,19.6089,19.6416,575600.0
2010-12-17 12:05:00,24.04,24.05,24.03,24.03,353000.0,19.6498,19.658,19.6416,19.6416,353000.0
2010-12-17 12:10:00,24.04,24.04,24.03,24.03,64600.0,19.6498,19.6498,19.6416,19.6416,64600.0
2010-12-17 12:15:00,24.03,24.04,24.02,24.02,178400.0,19.6416,19.6498,19.6335,19.6335,178400.0
2010-12-17 12:20:00,24.02,24.02,24.0,24.0,37600.0,19.6335,19.6335,19.6171,19.6171,37600.0
2010-12-17 12:25:00,24.0,24.0,24.0,24.0,51800.0,19.6171,19.6171,19.6171,19.6171,51800.0
2010-12-17 12:30:00,24.0,24.0,24.0,24.0,39200.0,19.6171,19.6171,19.6171,19.6171,39200.0
2010-12-17 12:35:00,24.0,24.0,24.0,24.0,43400.0,19.6171,19.6171,19.6171,19.6171,43400.0
2010-12-17 12:40:00,24.0,24.0,23.99,24.0,90000.0,19.6171,19.6171,19.6089,19.6171,90000.0
2010-12-17 12:45:00,24.0,24.0,23.98,23.99,308800.0,19.6171,19.6171,19.6008,19.6089,308800.0
2010-12-17 12:50:00,23.98,23.99,23.96,23.97,284000.0,19.6008,19.6089,19.5844,19.5926,284000.0
2010-12-17 12:55:00,23.97,23.97,23.95,23.95,413400.0,19.5926,19.5926,19.5762,19.5762,413400.0
2010-12-17 13:00:00,23.95,23.97,23.95,23.97,329200.0,19.5762,19.5926,19.5762,19.5926,329200.0
2010-12-17 13:05:00,23.97,24.0,23.97,23.99,98400.0,19.5926,19.6171,19.5926,19.6089,98400.0
2010-12-17 13:10:00,23.99,24.0,23.99,23.99,139400.0,19.6089,19.6171,19.6089,19.6089,139400.0
2010-12-17 13:15:00,24.0,24.02,23.99,24.02,64000.0,19.6171,19.6335,19.6089,19.6335,64000.0
2010-12-17 13:20:00,24.02,24.02,24.01,24.02,61800.0,19.6335,19.6335,19.6253,19.6335,61800.0
2010-12-17 13:25:00,24.02,24.02,23.99,23.99,170800.0,19.6335,19.6335,19.6089,19.6089,170800.0
2010-12-17 13:30:00,23.99,24.0,23.98,24.0,92600.0,19.6089,19.6171,19.6008,19.6171,92600.0
2010-12-17 13:35:00,24.0,24.01,24.0,24.0,13600.0,19.6171,19.6253,19.6171,19.6171,13600.0
2010-12-17 13:40:00,24.0,24.0,24.0,24.0,63000.0,19.6171,19.6171,19.6171,19.6171,63000.0
2010-12-17 13:45:00,24.0,24.03,24.0,24.03,62400.0,19.6171,19.6416,19.6171,19.6416,62400.0
2010-12-17 13:50:00,24.03,24.03,24.02,24.02,74200.0,19.6416,19.6416,19.6335,19.6335,74200.0
2010-12-17 13:55:00,24.02,24.02,24.01,24.02,96000.0,19.6335,19.6335,19.6253,19.6335,96000.0
2010-12-17 14:00:00,24.02,24.03,24.02,24.03,38200.0,19.6335,19.6416,19.6335,19.6416,38200.0
2010-12-17 14:05:00,24.03,24.03,24.02,24.02,29400.0,19.6416,19.6416,19.6335,19.6335,29400.0
2010-12-17 14:10:00,24.02,24.02,24.0,24.0,110800.0,19.6335,19.6335,19.6171,19.6171,110800.0
2010-12-17 14:15:00,24.0,24.01,24.0,24.01,52200.0,19.6171,19.6253,19.6171,19.6253,52200.0
2010-12-17 14:20:00,24.01,24.02,24.0,24.02,51800.0,19.6253,19.6335,19.6171,19.6335,51800.0
2010-12-17 14:25:00,24.02,24.02,24.0,24.01,155000.0,19.6335,19.6335,19.6171,19.6253,155000.0
2010-12-17 14:30:00,24.01,24.01,23.97,23.97,422800.0,19.6253,19.6253,19.5926,19.5926,422800.0
2010-12-17 14:35:00,23.97,23.99,23.97,23.98,94400.0,19.5926,19.6089,19.5926,19.6008,94400.0
2010-12-17 14:40:00,23.98,24.0,23.98,24.0,27000.0,19.6008,19.6171,19.6008,19.6171,27000.0
2010-12-17 14:45:00,24.0,24.0,23.97,23.98,247600.0,19.6171,19.6171,19.5926,19.6008,247600.0
2010-12-17 14:50:00,23.98,23.99,23.98,23.99,20600.0,19.6008,19.6089,19.6008,19.6089,20600.0
2010-12-17 14:55:00,23.99,24.01,23.99,24.0,33600.0,19.6089,19.6253,19.6089,19.6171,33600.0
2010-12-17 15:00:00,24.0,24.01,24.0,24.0,61800.0,19.6171,19.6253,19.6171,19.6171,61800.0
2010-12-17 15:05:00,24.0,24.0,23.97,23.98,308200.0,19.6171,19.6171,19.5926,19.6008,308200.0
2010-12-17 15:10:00,23.98,23.99,23.97,23.99,62000.0,19.6008,19.6089,19.5926,19.6089,62000.0
2010-12-17 15:15:00,23.99,23.99,23.98,23.98,49800.0,19.6089,19.6089,19.6008,19.6008,49800.0
2010-12-17 15:20:00,23.98,23.99,23.97,23.99,70400.0,19.6008,19.6089,19.5926,19.6089,70400.0
2010-12-17 15:25:00,23.99,23.99,23.97,23.98,75400.0,19.6089,19.6089,19.5926,19.6008,75400.0
2010-12-17 15:30:00,23.97,24.0,23.97,23.98,506800.0,19.5926,19.6171,19.5926,19.6008,506800.0
2010-12-17 15:35:00,23.98,23.98,23.96,23.97,101000.0,19.6008,19.6008,19.5844,19.5926,101000.0
2010-12-17 15:40:00,23.96,23.98,23.95,23.98,191400.0,19.5844,19.6008,19.5762,19.6008,191400.0
2010-12-17 15:45:00,23.98,23.99,23.97,23.98,287200.0,19.6008,19.6089,19.5926,19.6008,287200.0
2010-12-17 15:50:00,23.98,24.0,23.97,23.99,657600.0,19.6008,19.6171,19.5926,19.6089,657600.0
2010-12-17 15:55:00,23.99,24.01,23.98,23.99,654600.0,19.6089,19.6253,19.6008,19.6089,654600.0
2010-12-20 09:30:00,24.11,24.11,24.07,24.08,643600.0,19.707,19.707,19.6743,19.6825,643600.0
2010-12-20 09:35:00,24.09,24.09,24.04,24.04,345400.0,19.6907,19.6907,19.6498,19.6498,345400.0
2010-12-20 09:40:00,24.05,24.05,23.97,23.97,346400.0,19.658,19.658,19.5926,19.5926,346400.0
2010-12-20 09:45:00,23.98,24.0,23.93,24.0,975400.0,19.6008,19.6171,19.5599,19.6171,975400.0
2010-12-20 09:50:00,24.0,24.02,24.0,24.02,50000.0,19.6171,19.6335,19.6171,19.6335,50000.0
2010-12-20 09:55:00,24.01,24.02,23.99,24.02,162400.0,19.6253,19.6335,19.6089,19.6335,162400.0
2010-12-20 10:00:00,24.02,24.02,23.98,23.99,313200.0,19.6335,19.6335,19.6008,19.6089,313200.0
2010-12-20 10:05:00,23.99,24.0,23.97,23.98,122200.0,19.6089,19.6171,19.5926,19.6008,122200.0
2010-12-20 10:10:00,23.97,23.97,23.93,23.96,355600.0,19.5926,19.5926,19.5599,19.5844,355600.0
2010-12-20 10:15:00,23.96,23.96,23.93,23.96,154600.0,19.5844,19.5844,19.5599,19.5844,154600.0
2010-12-20 10:20:00,23.95,23.97,23.93,23.95,123000.0,19.5762,19.5926,19.5599,19.5762,123000.0
2010-12-20 10:25:00,23.95,23.97,23.93,23.97,110800.0,19.5762,19.5926,19.5599,19.5926,110800.0
2010-12-20 10:30:00,23.97,23.99,23.96,23.98,83200.0,19.5926,19.6089,19.5844,19.6008,83200.0
2010-12-20 10:35:00,23.98,23.98,23.95,23.97,57400.0,19.6008,19.6008,19.5762,19.5926,57400.0
2010-12-20 10:40:00,23.97,23.97,23.95,23.96,61800.0,19.5926,19.5926,19.5762,19.5844,61800.0
2010-12-20 10:45:00,23.96,23.96,23.93,23.95,189600.0,19.5844,19.5844,19.5599,19.5762,189600.0
2010-12-20 10:50:00,23.95,23.95,23.93,23.95,61400.0,19.5762,19.5762,19.5599,19.5762,61400.0
2010-12-20 10:55:00,23.94,23.94,23.92,23.92,57000.0,19.5681,19.5681,19.5517,19.5517,57000.0
2010-12-20 11:00:00,23.92,23.93,23.92,23.92,97000.0,19.5517,19.5599,19.5517,19.5517,97000.0
2010-12-20 11:05:00,23.92,23.92,23.89,23.89,144600.0,19.5517,19.5517,19.5272,19.5272,144600.0
2010-12-20 11:10:00,23.89,23.93,23.88,23.93,90200.0,19.5272,19.5599,19.519,19.5599,90200.0
2010-12-20 11:15:00,23.93,23.93,23.92,23.92,25800.0,19.5599,19.5599,19.5517,19.5517,25800.0
2010-12-20 11:20:00,23.92,23.92,23.91,23.91,118200.0,19.5517,19.5517,19.5435,19.5435,118200.0
2010-12-20 11:25:00,23.91,23.95,23.91,23.95,267600.0,19.5435,19.5762,19.5435,19.5762,267600.0
2010-12-20 11:30:00,23.95,23.95,23.94,23.95,302800.0,19.5762,19.5762,19.5681,19.5762,302800.0
2010-12-20 11:35:00,23.94,23.95,23.93,23.93,43000.0,19.5681,19.5762,19.5599,19.5599,43000.0
2010-12-20 11:40:00,23.93,23.94,23.92,23.93,298200.0,19.5599,19.5681,19.5517,19.5599,298200.0
2010-12-20 11:45:00,23.93,23.96,23.93,23.96,294000.0,19.5599,19.5844,19.5599,19.5844,294000.0
2010-12-20 11:50:00,23.96,23.96,23.94,23.94,159400.0,19.5844,19.5844,19.5681,19.5681,159400.0
2010-12-20 11:55:00,23.94,23.95,23.93,23.93,45800.0,19.5681,19.5762,19.5599,19.5599,45800.0
2010-12-20 12:00:00,23.93,23.93,23.93,23.93,62400.0,19.5599,19.5599,19.5599,19.5599,62400.0
2010-12-20 12:05:00,23.93,23.94,23.92,23.93,280400.0,19.5599,19.5681,19.5517,19.5599,280400.0
2010-12-20 12:10:00,23.93,23.93,23.92,23.93,174600.0,19.5599,19.5599,19.5517,19.5599,174600.0
2010-12-20 12:15:00,23.93,23.94,23.92,23.94,100400.0,19.5599,19.5681,19.5517,19.5681,100400.0
2010-12-20 12:20:00,23.95,23.95,23.93,23.95,107800.0,19.5762,19.5762,19.5599,19.5762,107800.0
2010-12-20 12:25:00,23.95,23.95,23.94,23.94,29800.0,19.5762,19.5762,19.5681,19.5681,29800.0
2010-12-20 12:30:00,23.94,23.95,23.93,23.93,48000.0,19.5681,19.5762,19.5599,19.5599,48000.0
2010-12-20 12:35:00,23.93,23.93,23.93,23.93,56600.0,19.5599,19.5599,19.5599,19.5599,56600.0
2010-12-20 12:40:00,23.93,23.96,23.93,23.96,56600.0,19.5599,19.5844,19.5599,19.5844,56600.0
2010-12-20 12:45:00,23.96,23.97,23.96,23.97,57200.0,19.5844,19.5926,19.5844,19.5926,57200.0
2010-12-20 12:50:00,23.96,23.97,23.95,23.95,27400.0,19.5844,19.5926,19.5762,19.5762,27400.0
2010-12-20 12:55:00,23.95,23.98,23.94,23.98,80400.0,19.5762,19.6008,19.5681,19.6008,80400.0
2010-12-20 13:00:00,23.98,23.98,23.97,23.98,21400.0,19.6008,19.6008,19.5926,19.6008,21400.0
2010-12-20 13:05:00,23.97,23.98,23.97,23.97,48200.0,19.5926,19.6008,19.5926,19.5926,48200.0
2010-12-20 13:10:00,23.97,23.99,23.97,23.99,154200.0,19.5926,19.6089,19.5926,19.6089,154200.0
2010-12-20 13:15:00,23.99,23.99,23.98,23.99,34000.0,19.6089,19.6089,19.6008,19.6089,34000.0
2010-12-20 13:20:00,23.99,23.99,23.98,23.99,23600.0,19.6089,19.6089,19.6008,19.6089,23600.0
2010-12-20 13:25:00,23.99,23.99,23.98,23.98,43600.0,19.6089,19.6089,19.6008,19.6008,43600.0
2010-12-20 13:30:00,23.98,23.98,23.97,23.97,22400.0,19.6008,19.6008,19.5926,19.5926,22400.0
2010-12-20 13:35:00,23.97,23.98,23.96,23.98,99200.0,19.5926,19.6008,19.5844,19.6008,99200.0
2010-12-20 13:40:00,23.98,23.98,23.98,23.98,20400.0,19.6008,19.6008,19.6008,19.6008,20400.0
2010-12-20 13:45:00,23.98,23.98,23.97,23.97,33200.0,19.6008,19.6008,19.5926,19.5926,33200.0
2010-12-20 13:50:00,23.97,23.97,23.95,23.95,45800.0,19.5926,19.5926,19.5762,19.5762,45800.0
2010-12-20 13:55:00,23.95,23.96,23.95,23.96,29800.0,19.5762,19.5844,19.5762,19.5844,29800.0
2010-12-20 14:00:00,23.96,23.99,23.95,23.99,122400.0,19.5844,19.6089,19.5762,19.6089,122400.0
2010-12-20 14:05:00,23.98,24.02,23.97,24.02,107600.0,19.6008,19.6335,19.5926,19.6335,107600.0
2010-12-20 14:10:00,24.01,24.03,24.01,24.03,135000.0,19.6253,19.6416,19.6253,19.6416,135000.0
2010-12-20 14:15:00,24.03,24.04,24.02,24.04,83800.0,19.6416,19.6498,19.6335,19.6498,83800.0
2010-12-20 14:20:00,24.04,24.05,24.03,24.04,160600.0,19.6498,19.658,19.6416,19.6498,160600.0
2010-12-20 14:25:00,24.04,24.04,24.0,24.01,54000.0,19.6498,19.6498,19.6171,19.6253,54000.0
2010-12-20 14:30:00,24.01,24.03,24.0,24.02,74800.0,19.6253,19.6416,19.6171,19.6335,74800.0
2010-12-20 14:35:00,24.02,24.02,24.0,24.0,38800.0,19.6335,19.6335,19.6171,19.6171,38800.0
2010-12-20 14:40:00,24.0,24.0,24.0,24.0,58000.0,19.6171,19.6171,19.6171,19.6171,58000.0
2010-12-20 14:45:00,24.0,24.01,24.0,24.0,78400.0,19.6171,19.6253,19.6171,19.6171,78400.0
2010-12-20 14:50:00,24.0,24.0,23.98,23.99,63000.0,19.6171,19.6171,19.6008,19.6089,63000.0
2010-12-20 14:55:00,23.99,23.99,23.98,23.98,86200.0,19.6089,19.6089,19.6008,19.6008,86200.0
2010-12-20 15:00:00,23.98,23.99,23.98,23.98,217800.0,19.6008,19.6089,19.6008,19.6008,217800.0
2010-12-20 15:05:00,23.98,23.98,23.96,23.97,425800.0,19.6008,19.6008,19.5844,19.5926,425800.0
2010-12-20 15:10:00,23.97,23.98,23.96,23.98,108800.0,19.5926,19.6008,19.5844,19.6008,108800.0
2010-12-20 15:15:00,23.98,23.98,23.97,23.97,73400.0,19.6008,19.6008,19.5926,19.5926,73400.0
2010-12-20 15:20:00,23.97,23.98,23.96,23.97,249400.0,19.5926,19.6008,19.5844,19.5926,249400.0
2010-12-20 15:25:00,23.97,23.98,23.97,23.97,142800.0,19.5926,19.6008,19.5926,19.5926,142800.0
2010-12-20 15:30:00,23.98,23.99,23.97,23.99,184200.0,19.6008,19.6089,19.5926,19.6089,184200.0
2010-12-20 15:35:00,23.99,24.04,23.99,24.01,383600.0,19.6089,19.6498,19.6089,19.6253,383600.0
2010-12-20 15:40:00,24.01,24.03,24.0,24.01,181600.0,19.6253,19.6416,19.6171,19.6253,181600.0
2010-12-20 15:45:00,24.02,24.02,23.98,23.98,187400.0,19.6335,19.6335,19.6008,19.6008,187400.0
2010-12-20 15:50:00,23.98,23.99,23.97,23.99,284400.0,19.6008,19.6089,19.5926,19.6089,284400.0
2010-12-20 15:55:00,23.98,23.98,23.96,23.96,652800.0,19.6008,19.6008,19.5844,19.5844,652800.0
2010-12-21 09:30:00,23.93,24.03,23.93,23.95,513800.0,19.5599,19.6416,19.5599,19.5762,513800.0
2010-12-21 09:35:00,23.95,24.0,23.95,24.0,60200.0,19.5762,19.6171,19.5762,19.6171,60200.0
2010-12-21 09:40:00,23.99,24.01,23.96,23.96,87800.0,19.6089,19.6253,19.5844,19.5844,87800.0
2010-12-21 09:45:00,23.96,23.98,23.95,23.96,35600.0,19.5844,19.6008,19.5762,19.5844,35600.0
2010-12-21 09:50:00,23.96,23.98,23.93,23.93,76600.0,19.5844,19.6008,19.5599,19.5599,76600.0
2010-12-21 09:55:00,23.93,23.93,23.92,23.93,216000.0,19.5599,19.5599,19.5517,19.5599,216000.0
2010-12-21 10:00:00,23.93,23.95,23.93,23.94,106200.0,19.5599,19.5762,19.5599,19.5681,106200.0
2010-12-21 10:05:00,23.93,23.97,23.93,23.97,91400.0,19.5599,19.5926,19.5599,19.5926,91400.0
2010-12-21 10:10:00,23.97,23.97,23.93,23.94,62000.0,19.5926,19.5926,19.5599,19.5681,62000.0
2010-12-21 10:15:00,23.93,23.96,23.93,23.96,49200.0,19.5599,19.5844,19.5599,19.5844,49200.0
2010-12-21 10:20:00,23.96,23.96,23.94,23.94,67800.0,19.5844,19.5844,19.5681,19.5681,67800.0
2010-12-21 10:25:00,23.93,23.94,23.92,23.92,104800.0,19.5599,19.5681,19.5517,19.5517,104800.0
2010-12-21 10:30:00,23.92,23.93,23.91,23.92,138800.0,19.5517,19.5599,19.5435,19.5517,138800.0
2010-12-21 10:35:00,23.92,23.93,23.91,23.92,51000.0,19.5517,19.5599,19.5435,19.5517,51000.0
2010-12-21 10:40:00,23.91,23.91,23.91,23.91,95600.0,19.5435,19.5435,19.5435,19.5435,95600.0
2010-12-21 10:45:00,23.91,23.92,23.9,23.9,230600.0,19.5435,19.5517,19.5354,19.5354,230600.0
2010-12-21 10:50:00,23.9,23.93,23.9,23.93,140200.0,19.5354,19.5599,19.5354,19.5599,140200.0
2010-12-21 10:55:00,23.93,23.95,23.93,23.94,269800.0,19.5599,19.5762,19.5599,19.5681,269800.0
2010-12-21 11:00:00,23.95,23.95,23.93,23.94,239400.0,19.5762,19.5762,19.5599,19.5681,239400.0
2010-12-21 11:05:00,23.94,23.95,23.92,23.93,307800.0,19.5681,19.5762,19.5517,19.5599,307800.0
2010-12-21 11:10:00,23.92,23.93,23.92,23.93,10600.0,19.5517,19.5599,19.5517,19.5599,10600.0
2010-12-21 11:15:00,23.93,23.93,23.93,23.93,28000.0,19.5599,19.5599,19.5599,19.5599,28000.0
2010-12-21 11:20:00,23.93,23.95,23.93,23.95,146000.0,19.5599,19.5762,19.5599,19.5762,146000.0
2010-12-21 11:25:00,23.95,23.96,23.94,23.95,74800.0,19.5762,19.5844,19.5681,19.5762,74800.0
2010-12-21 11:30:00,23.95,23.97,23.95,23.97,33800.0,19.5762,19.5926,19.5762,19.5926,33800.0
2010-12-21 11:35:00,23.97,23.98,23.97,23.98,55400.0,19.5926,19.6008,19.5926,19.6008,55400.0
2010-12-21 11:40:00,23.98,24.0,23.98,23.99,234600.0,19.6008,19.6171,19.6008,19.6089,234600.0
2010-12-21 11:45:00,23.99,24.0,23.99,23.99,37800.0,19.6089,19.6171,19.6089,19.6089,37800.0
2010-12-21 11:50:00,23.99,23.99,23.98,23.98,14200.0,19.6089,19.6089,19.6008,19.6008,14200.0
2010-12-21 11:55:00,23.98,24.0,23.98,23.99,27400.0,19.6008,19.6171,19.6008,19.6089,27400.0
2010-12-21 12:00:00,23.99,24.02,23.98,24.01,290800.0,19.6089,19.6335,19.6008,19.6253,290800.0
2010-12-21 12:05:00,24.02,24.03,24.01,24.02,101600.0,19.6335,19.6416,19.6253,19.6335,101600.0
2010-12-21 12:10:00,24.02,24.02,24.02,24.02,16800.0,19.6335,19.6335,19.6335,19.6335,16800.0
2010-12-21 12:15:00,24.02,24.02,24.0,24.0,217400.0,19.6335,19.6335,19.6171,19.6171,217400.0
2010-12-21 12:20:00,24.0,24.01,24.0,24.0,66400.0,19.6171,19.6253,19.6171,19.6171,66400.0
2010-12-21 12:25:00,24.0,24.02,24.0,24.01,105000.0,19.6171,19.6335,19.6171,19.6253,105000.0
2010-12-21 12:30:00,24.02,24.02,24.01,24.02,72000.0,19.6335,19.6335,19.6253,19.6335,72000.0
2010-12-21 12:35:00,24.02,24.02,24.02,24.02,36400.0,19.6335,19.6335,19.6335,19.6335,36400.0
2010-12-21 12:40:00,24.02,24.02,24.02,24.02,13600.0,19.6335,19.6335,19.6335,19.6335,13600.0
2010-12-21 12:45:00,24.02,24.03,24.02,24.02,81600.0,19.6335,19.6416,19.6335,19.6335,81600.0
2010-12-21 12:50:00,24.02,24.03,24.02,24.03,3600.0,19.6335,19.6416,19.6335,19.6416,3600.0
2010-12-21 12:55:00,24.02,24.04,24.02,24.03,39000.0,19.6335,19.6498,19.6335,19.6416,39000.0
2010-12-21 13:00:00,24.04,24.05,24.03,24.04,96200.0,19.6498,19.658,19.6416,19.6498,96200.0
2010-12-21 13:05:00,24.04,24.05,24.04,24.05,14800.0,19.6498,19.658,19.6498,19.658,14800.0
2010-12-21 13:10:00,24.05,24.06,24.05,24.05,92000.0,19.658,19.6661,19.658,19.658,92000.0
2010-12-21 13:15:00,24.05,24.05,24.05,24.05,21600.0,19.658,19.658,19.658,19.658,21600.0
2010-12-21 13:20:00,24.05,24.05,24.04,24.04,23400.0,19.658,19.658,19.6498,19.6498,23400.0
2010-12-21 13:25:00,24.04,24.05,24.04,24.04,13200.0,19.6498,19.658,19.6498,19.6498,13200.0
2010-12-21 13:30:00,24.03,24.04,24.01,24.02,18600.0,19.6416,19.6498,19.6253,19.6335,18600.0
2010-12-21 13:35:00,24.02,24.02,24.01,24.02,16200.0,19.6335,19.6335,19.6253,19.6335,16200.0
2010-12-21 13:40:00,24.02,24.03,24.02,24.03,12000.0,19.6335,19.6416,19.6335,19.6416,12000.0
2010-12-21 13:45:00,24.03,24.03,24.02,24.03,42600.0,19.6416,19.6416,19.6335,19.6416,42600.0
2010-12-21 13:50:00,24.03,24.04,24.03,24.03,28400.0,19.6416,19.6498,19.6416,19.6416,28400.0
2010-12-21 13:55:00,24.03,24.04,24.03,24.03,9800.0,19.6416,19.6498,19.6416,19.6416,9800.0
2010-12-21 14:00:00,24.03,24.04,24.03,24.04,72000.0,19.6416,19.6498,19.6416,19.6498,72000.0
2010-12-21 14:05:00,24.04,24.04,24.03,24.03,30400.0,19.6498,19.6498,19.6416,19.6416,30400.0
2010-12-21 14:10:00,24.03,24.03,24.02,24.03,25400.0,19.6416,19.6416,19.6335,19.6416,25400.0
2010-12-21 14:15:00,24.02,24.04,24.02,24.04,57600.0,19.6335,19.6498,19.6335,19.6498,57600.0
2010-12-21 14:20:00,24.03,24.04,24.03,24.04,31600.0,19.6416,19.6498,19.6416,19.6498,31600.0
2010-12-21 14:25:00,24.04,24.04,24.03,24.03,46400.0,19.6498,19.6498,19.6416,19.6416,46400.0
2010-12-21 14:30:00,24.03,24.05,24.03,24.05,13400.0,19.6416,19.658,19.6416,19.658,13400.0
2010-12-21 14:35:00,24.05,24.06,24.05,24.06,19200.0,19.658,19.6661,19.658,19.6661,19200.0
2010-12-21 14:40:00,24.05,24.05,24.04,24.05,19400.0,19.658,19.658,19.6498,19.658,19400.0
2010-12-21 14:45:00,24.04,24.05,24.04,24.04,14000.0,19.6498,19.658,19.6498,19.6498,14000.0
2010-12-21 14:50:00,24.04,24.05,24.03,24.04,25000.0,19.6498,19.658,19.6416,19.6498,25000.0
2010-12-21 14:55:00,24.04,24.05,24.04,24.05,29200.0,19.6498,19.658,19.6498,19.658,29200.0
2010-12-21 15:00:00,24.05,24.05,24.04,24.05,41400.0,19.658,19.658,19.6498,19.658,41400.0
2010-12-21 15:05:00,24.05,24.05,24.04,24.04,32400.0,19.658,19.658,19.6498,19.6498,32400.0
2010-12-21 15:10:00,24.04,24.05,24.04,24.05,34000.0,19.6498,19.658,19.6498,19.658,34000.0
2010-12-21 15:15:00,24.05,24.05,24.04,24.05,52200.0,19.658,19.658,19.6498,19.658,52200.0
2010-12-21 15:20:00,24.05,24.06,24.05,24.06,111400.0,19.658,19.6661,19.658,19.6661,111400.0
2010-12-21 15:25:00,24.06,24.06,24.05,24.05,68000.0,19.6661,19.6661,19.658,19.658,68000.0
2010-12-21 15:30:00,24.05,24.06,24.04,24.06,109200.0,19.658,19.6661,19.6498,19.6661,109200.0
2010-12-21 15:35:00,24.06,24.06,24.05,24.06,94400.0,19.6661,19.6661,19.658,19.6661,94400.0
2010-12-21 15:40:00,24.05,24.06,24.05,24.05,50800.0,19.658,19.6661,19.658,19.658,50800.0
2010-12-21 15:45:00,24.05,24.05,24.03,24.05,121000.0,19.658,19.658,19.6416,19.658,121000.0
2010-12-21 15:50:00,24.05,24.06,24.04,24.06,135800.0,19.658,19.6661,19.6498,19.6661,135800.0
2010-12-21 15:55:00,24.05,24.06,24.03,24.05,493600.0,19.658,19.6661,19.6416,19.658,493600.0
2010-12-22 09:30:00,24.1,24.12,24.06,24.07,114800.0,19.6988,19.7152,19.6661,19.6743,114800.0
2010-12-22 09:35:00,24.07,24.07,24.04,24.04,107600.0,19.6743,19.6743,19.6498,19.6498,107600.0
2010-12-22 09:40:00,24.05,24.05,24.03,24.04,113000.0,19.658,19.658,19.6416,19.6498,113000.0
2010-12-22 09:45:00,24.04,24.05,24.03,24.05,25000.0,19.6498,19.658,19.6416,19.658,25000.0
2010-12-22 09:50:00,24.05,24.06,24.03,24.04,81400.0,19.658,19.6661,19.6416,19.6498,81400.0
2010-12-22 09:55:00,24.05,24.07,24.04,24.06,49200.0,19.658,19.6743,19.6498,19.6661,49200.0
2010-12-22 10:00:00,24.06,24.08,24.04,24.08,80600.0,19.6661,19.6825,19.6498,19.6825,80600.0
2010-12-22 10:05:00,24.08,24.08,24.06,24.08,83200.0,19.6825,19.6825,19.6661,19.6825,83200.0
2010-12-22 10:10:00,24.08,24.08,24.05,24.05,69200.0,19.6825,19.6825,19.658,19.658,69200.0
2010-12-22 10:15:00,24.05,24.06,24.03,24.04,71000.0,19.658,19.6661,19.6416,19.6498,71000.0
2010-12-22 10:20:00,24.04,24.04,24.02,24.02,69800.0,19.6498,19.6498,19.6335,19.6335,69800.0
2010-12-22 10:25:00,24.03,24.03,23.99,23.99,244000.0,19.6416,19.6416,19.6089,19.6089,244000.0
2010-12-22 10:30:00,23.99,23.99,23.97,23.98,412600.0,19.6089,19.6089,19.5926,19.6008,412600.0
2010-12-22 10:35:00,23.98,24.0,23.96,23.98,85600.0,19.6008,19.6171,19.5844,19.6008,85600.0
2010-12-22 10:40:00,23.98,23.98,23.93,23.93,277600.0,19.6008,19.6008,19.5599,19.5599,277600.0
2010-12-22 10:45:00,23.93,23.97,23.93,23.96,108400.0,19.5599,19.5926,19.5599,19.5844,108400.0
2010-12-22 10:50:00,23.96,23.97,23.95,23.97,66600.0,19.5844,19.5926,19.5762,19.5926,66600.0
2010-12-22 10:55:00,23.97,23.98,23.96,23.98,104000.0,19.5926,19.6008,19.5844,19.6008,104000.0
2010-12-22 11:00:00,23.99,24.0,23.98,24.0,34200.0,19.6089,19.6171,19.6008,19.6171,34200.0
2010-12-22 11:05:00,23.99,24.0,23.98,23.98,98600.0,19.6089,19.6171,19.6008,19.6008,98600.0
2010-12-22 11:10:00,23.98,23.99,23.97,23.98,88000.0,19.6008,19.6089,19.5926,19.6008,88000.0
2010-12-22 11:15:00,23.98,23.98,23.97,23.98,66800.0,19.6008,19.6008,19.5926,19.6008,66800.0
2010-12-22 11:20:00,23.98,23.98,23.98,23.98,7200.0,19.6008,19.6008,19.6008,19.6008,7200.0
2010-12-22 11:25:00,23.97,23.99,23.97,23.99,61000.0,19.5926,19.6089,19.5926,19.6089,61000.0
2010-12-22 11:30:00,23.99,24.03,23.99,24.03,168000.0,19.6089,19.6416,19.6089,19.6416,168000.0
2010-12-22 11:35:00,24.03,24.08,24.03,24.08,242800.0,19.6416,19.6825,19.6416,19.6825,242800.0
2010-12-22 11:40:00,24.08,24.09,24.07,24.07,247000.0,19.6825,19.6907,19.6743,19.6743,247000.0
2010-12-22 11:45:00,24.07,24.08,24.07,24.07,40000.0,19.6743,19.6825,19.6743,19.6743,40000.0
2010-12-22 11:50:00,24.07,24.07,24.07,24.07,25200.0,19.6743,19.6743,19.6743,19.6743,25200.0
2010-12-22 11:55:00,24.07,24.08,24.06,24.07,881400.0,19.6743,19.6825,19.6661,19.6743,881400.0
2010-12-22 12:00:00,24.07,24.08,24.07,24.08,198800.0,19.6743,19.6825,19.6743,19.6825,198800.0
2010-12-22 12:05:00,24.08,24.08,24.07,24.07,74400.0,19.6825,19.6825,19.6743,19.6743,74400.0
2010-12-22 12:10:00,24.07,24.08,24.07,24.08,117600.0,19.6743,19.6825,19.6743,19.6825,117600.0
2010-12-22 12:15:00,24.07,24.08,24.06,24.07,50000.0,19.6743,19.6825,19.6661,19.6743,50000.0
2010-12-22 12:20:00,24.07,24.09,24.07,24.09,64400.0,19.6743,19.6907,19.6743,19.6907,64400.0
2010-12-22 12:25:00,24.09,24.09,24.08,24.08,50400.0,19.6907,19.6907,19.6825,19.6825,50400.0
2010-12-22 12:30:00,24.08,24.11,24.08,24.11,180400.0,19.6825,19.707,19.6825,19.707,180400.0
2010-12-22 12:35:00,24.1,24.1,24.07,24.07,37000.0,19.6988,19.6988,19.6743,19.6743,37000.0
2010-12-22 12:40:00,24.07,24.07,24.04,24.05,95600.0,19.6743,19.6743,19.6498,19.658,95600.0
2010-12-22 12:45:00,24.05,24.07,24.04,24.07,168200.0,19.658,19.6743,19.6498,19.6743,168200.0
2010-12-22 12:50:00,24.07,24.07,24.06,24.07,51600.0,19.6743,19.6743,19.6661,19.6743,51600.0
2010-12-22 12:55:00,24.07,24.07,24.06,24.07,13000.0,19.6743,19.6743,19.6661,19.6743,13000.0
2010-12-22 13:00:00,24.06,24.07,24.06,24.06,28800.0,19.6661,19.6743,19.6661,19.6661,28800.0
2010-12-22 13:05:00,24.06,24.06,24.04,24.04,66200.0,19.6661,19.6661,19.6498,19.6498,66200.0
2010-12-22 13:10:00,24.05,24.05,24.02,24.04,337800.0,19.658,19.658,19.6335,19.6498,337800.0
2010-12-22 13:15:00,24.04,24.05,24.04,24.04,130800.0,19.6498,19.658,19.6498,19.6498,130800.0
2010-12-22 13:20:00,24.04,24.05,24.04,24.04,25000.0,19.6498,19.658,19.6498,19.6498,25000.0
2010-12-22 13:25:00,24.04,24.05,24.04,24.04,58200.0,19.6498,19.658,19.6498,19.6498,58200.0
2010-12-22 13:30:00,24.04,24.06,24.04,24.05,100400.0,19.6498,19.6661,19.6498,19.658,100400.0
2010-12-22 13:35:00,24.06,24.06,24.03,24.03,273200.0,19.6661,19.6661,19.6416,19.6416,273200.0
2010-12-22 13:40:00,24.03,24.04,24.03,24.03,46400.0,19.6416,19.6498,19.6416,19.6416,46400.0
2010-12-22 13:45:00,24.03,24.03,24.02,24.03,52800.0,19.6416,19.6416,19.6335,19.6416,52800.0
2010-12-22 13:50:00,24.02,24.03,24.0,24.0,213800.0,19.6335,19.6416,19.6171,19.6171,213800.0
2010-12-22 13:55:00,24.0,24.0,24.0,24.0,24000.0,19.6171,19.6171,19.6171,19.6171,24000.0
2010-12-22 14:00:00,24.0,24.0,24.0,24.0,38000.0,19.6171,19.6171,19.6171,19.6171,38000.0
2010-12-22 14:05:00,24.0,24.01,24.0,24.0,27800.0,19.6171,19.6253,19.6171,19.6171,27800.0
2010-12-22 14:10:00,24.0,24.0,24.0,24.0,19600.0,19.6171,19.6171,19.6171,19.6171,19600.0
2010-12-22 14:15:00,24.0,24.0,23.99,23.99,41600.0,19.6171,19.6171,19.6089,19.6089,41600.0
2010-12-22 14:20:00,23.99,24.0,23.99,23.99,172000.0,19.6089,19.6171,19.6089,19.6089,172000.0
2010-12-22 14:25:00,23.99,24.0,23.99,24.0,24400.0,19.6089,19.6171,19.6089,19.6171,24400.0
2010-12-22 14:30:00,24.0,24.0,23.99,24.0,28000.0,19.6171,19.6171,19.6089,19.6171,28000.0
2010-12-22 14:35:00,24.0,24.02,24.0,24.02,32200.0,19.6171,19.6335,19.6171,19.6335,32200.0
2010-12-22 14:40:00,24.02,24.02,24.01,24.01,11800.0,19.6335,19.6335,19.6253,19.6253,11800.0
2010-12-22 14:45:00,24.01,24.04,24.01,24.04,155200.0,19.6253,19.6498,19.6253,19.6498,155200.0
2010-12-22 14:50:00,24.04,24.04,24.03,24.03,21800.0,19.6498,19.6498,19.6416,19.6416,21800.0
2010-12-22 14:55:00,24.03,24.03,24.02,24.03,21200.0,19.6416,19.6416,19.6335,19.6416,21200.0
2010-12-22 15:00:00,24.03,24.04,24.02,24.02,36400.0,19.6416,19.6498,19.6335,19.6335,36400.0
2010-12-22 15:05:00,24.02,24.02,24.02,24.02,7600.0,19.6335,19.6335,19.6335,19.6335,7600.0
2010-12-22 15:10:00,24.02,24.03,24.02,24.03,30000.0,19.6335,19.6416,19.6335,19.6416,30000.0
2010-12-22 15:15:00,24.03,24.03,24.02,24.02,31800.0,19.6416,19.6416,19.6335,19.6335,31800.0
2010-12-22 15:20:00,24.02,24.05,24.02,24.05,78000.0,19.6335,19.658,19.6335,19.658,78000.0
2010-12-22 15:25:00,24.04,24.04,24.03,24.03,89600.0,19.6498,19.6498,19.6416,19.6416,89600.0
2010-12-22 15:30:00,24.04,24.04,24.02,24.02,28800.0,19.6498,19.6498,19.6335,19.6335,28800.0
2010-12-22 15:35:00,24.02,24.02,24.0,24.01,148000.0,19.6335,19.6335,19.6171,19.6253,148000.0
2010-12-22 15:40:00,24.01,24.03,24.0,24.02,210200.0,19.6253,19.6416,19.6171,19.6335,210200.0
2010-12-22 15:45:00,24.02,24.03,24.0,24.0,94600.0,19.6335,19.6416,19.6171,19.6171,94600.0
2010-12-22 15:50:00,24.0,24.0,23.99,23.99,324000.0,19.6171,19.6171,19.6089,19.6089,324000.0
2010-12-22 15:55:00,24.0,24.0,23.98,24.0,1010200.0,19.6171,19.6171,19.6008,19.6171,1010200.0
2010-12-23 09:30:00,24.08,24.2,24.08,24.18,264000.0,19.6825,19.7806,19.6825,19.7642,264000.0
2010-12-23 09:35:00,24.18,24.19,24.15,24.18,207400.0,19.7642,19.7724,19.7397,19.7642,207400.0
2010-12-23 09:40:00,24.18,24.27,24.18,24.25,1924600.0,19.7642,19.8378,19.7642,19.8214,1924600.0
2010-12-23 09:45:00,24.25,24.28,24.24,24.25,392600.0,19.8214,19.846,19.8133,19.8214,392600.0
2010-12-23 09:50:00,24.24,24.24,24.2,24.2,106800.0,19.8133,19.8133,19.7806,19.7806,106800.0
2010-12-23 09:55:00,24.2,24.21,24.18,24.18,76200.0,19.7806,19.7888,19.7642,19.7642,76200.0
2010-12-23 10:00:00,24.18,24.21,24.17,24.2,254200.0,19.7642,19.7888,19.7561,19.7806,254200.0
2010-12-23 10:05:00,24.19,24.19,24.15,24.16,122400.0,19.7724,19.7724,19.7397,19.7479,122400.0
2010-12-23 10:10:00,24.15,24.16,24.13,24.14,70200.0,19.7397,19.7479,19.7234,19.7315,70200.0
2010-12-23 10:15:00,24.14,24.14,24.09,24.09,164600.0,19.7315,19.7315,19.6907,19.6907,164600.0
2010-12-23 10:20:00,24.1,24.1,24.06,24.08,314200.0,19.6988,19.6988,19.6661,19.6825,314200.0
2010-12-23 10:25:00,24.08,24.11,24.08,24.11,95000.0,19.6825,19.707,19.6825,19.707,95000.0
2010-12-23 10:30:00,24.11,24.13,24.11,24.12,23600.0,19.707,19.7234,19.707,19.7152,23600.0
2010-12-23 10:35:00,24.13,24.15,24.13,24.14,60400.0,19.7234,19.7397,19.7234,19.7315,60400.0
2010-12-23 10:40:00,24.14,24.14,24.12,24.13,30600.0,19.7315,19.7315,19.7152,19.7234,30600.0
2010-12-23 10:45:00,24.12,24.13,24.11,24.12,146200.0,19.7152,19.7234,19.707,19.7152,146200.0
2010-12-23 10:50:00,24.12,24.14,24.12,24.14,52400.0,19.7152,19.7315,19.7152,19.7315,52400.0
2010-12-23 10:55:00,24.14,24.14,24.13,24.13,30000.0,19.7315,19.7315,19.7234,19.7234,30000.0
2010-12-23 11:00:00,24.13,24.13,24.13,24.13,21200.0,19.7234,19.7234,19.7234,19.7234,21200.0
2010-12-23 11:05:00,24.13,24.15,24.13,24.14,56600.0,19.7234,19.7397,19.7234,19.7315,56600.0
2010-12-23 11:10:00,24.14,24.15,24.13,24.13,30600.0,19.7315,19.7397,19.7234,19.7234,30600.0
2010-12-23 11:15:00,24.13,24.16,24.13,24.16,81800.0,19.7234,19.7479,19.7234,19.7479,81800.0
2010-12-23 11:20:00,24.15,24.17,24.15,24.15,159200.0,19.7397,19.7561,19.7397,19.7397,159200.0
2010-12-23 11:25:00,24.15,24.17,24.15,24.16,29000.0,19.7397,19.7561,19.7397,19.7479,29000.0
2010-12-23 11:30:00,24.16,24.17,24.14,24.14,157800.0,19.7479,19.7561,19.7315,19.7315,157800.0
2010-12-23 11:35:00,24.14,24.15,24.13,24.13,200800.0,19.7315,19.7397,19.7234,19.7234,200800.0
2010-12-23 11:40:00,24.13,24.13,24.11,24.13,71600.0,19.7234,19.7234,19.707,19.7234,71600.0
2010-12-23 11:45:00,24.13,24.14,24.12,24.13,25800.0,19.7234,19.7315,19.7152,19.7234,25800.0
2010-12-23 11:50:00,24.13,24.15,24.13,24.14,24600.0,19.7234,19.7397,19.7234,19.7315,24600.0
2010-12-23 11:55:00,24.14,24.14,24.13,24.14,31400.0,19.7315,19.7315,19.7234,19.7315,31400.0
2010-12-23 12:00:00,24.14,24.15,24.14,24.14,15200.0,19.7315,19.7397,19.7315,19.7315,15200.0
2010-12-23 12:05:00,24.14,24.14,24.11,24.11,89800.0,19.7315,19.7315,19.707,19.707,89800.0
2010-12-23 12:10:00,24.11,24.12,24.1,24.11,125200.0,19.707,19.7152,19.6988,19.707,125200.0
2010-12-23 12:15:00,24.11,24.14,24.11,24.14,22800.0,19.707,19.7315,19.707,19.7315,22800.0
2010-12-23 12:20:00,24.14,24.15,24.14,24.14,131800.0,19.7315,19.7397,19.7315,19.7315,131800.0
2010-12-23 12:25:00,24.15,24.15,24.11,24.13,235200.0,19.7397,19.7397,19.707,19.7234,235200.0
2010-12-23 12:30:00,24.13,24.14,24.13,24.14,43600.0,19.7234,19.7315,19.7234,19.7315,43600.0
2010-12-23 12:35:00,24.15,24.15,24.14,24.14,34400.0,19.7397,19.7397,19.7315,19.7315,34400.0
2010-12-23 12:40:00,24.14,24.15,24.11,24.13,118200.0,19.7315,19.7397,19.707,19.7234,118200.0
2010-12-23 12:45:00,24.13,24.14,24.13,24.14,30000.0,19.7234,19.7315,19.7234,19.7315,30000.0
2010-12-23 12:50:00,24.14,24.16,24.14,24.16,26200.0,19.7315,19.7479,19.7315,19.7479,26200.0
2010-12-23 12:55:00,24.16,24.17,24.16,24.16,21200.0,19.7479,19.7561,19.7479,19.7479,21200.0
2010-12-23 13:00:00,24.16,24.18,24.16,24.17,34000.0,19.7479,19.7642,19.7479,19.7561,34000.0
2010-12-23 13:05:00,24.17,24.18,24.16,24.18,27600.0,19.7561,19.7642,19.7479,19.7642,27600.0
2010-12-23 13:10:00,24.17,24.2,24.17,24.2,134000.0,19.7561,19.7806,19.7561,19.7806,134000.0
2010-12-23 13:15:00,24.19,24.2,24.19,24.19,13200.0,19.7724,19.7806,19.7724,19.7724,13200.0
2010-12-23 13:20:00,24.19,24.2,24.18,24.18,39600.0,19.7724,19.7806,19.7642,19.7642,39600.0
2010-12-23 13:25:00,24.18,24.18,24.18,24.18,24000.0,19.7642,19.7642,19.7642,19.7642,24000.0
2010-12-23 13:30:00,24.18,24.19,24.17,24.18,52600.0,19.7642,19.7724,19.7561,19.7642,52600.0
2010-12-23 13:35:00,24.18,24.21,24.18,24.21,103200.0,19.7642,19.7888,19.7642,19.7888,103200.0
2010-12-23 13:40:00,24.21,24.21,24.2,24.2,62000.0,19.7888,19.7888,19.7806,19.7806,62000.0
2010-12-23 13:45:00,24.2,24.2,24.18,24.18,64200.0,19.7806,19.7806,19.7642,19.7642,64200.0
2010-12-23 13:50:00,24.18,24.19,24.16,24.17,309000.0,19.7642,19.7724,19.7479,19.7561,309000.0
2010-12-23 13:55:00,24.17,24.17,24.15,24.16,239600.0,19.7561,19.7561,19.7397,19.7479,239600.0
2010-12-23 14:00:00,24.16,24.18,24.15,24.17,75600.0,19.7479,19.7642,19.7397,19.7561,75600.0
2010-12-23 14:05:00,24.17,24.18,24.17,24.17,80200.0,19.7561,19.7642,19.7561,19.7561,80200.0
2010-12-23 14:10:00,24.17,24.18,24.17,24.18,64000.0,19.7561,19.7642,19.7561,19.7642,64000.0
2010-12-23 14:15:00,24.17,24.17,24.15,24.15,69000.0,19.7561,19.7561,19.7397,19.7397,69000.0
2010-12-23 14:20:00,24.15,24.16,24.13,24.14,107400.0,19.7397,19.7479,19.7234,19.7315,107400.0
2010-12-23 14:25:00,24.14,24.15,24.13,24.15,96600.0,19.7315,19.7397,19.7234,19.7397,96600.0
2010-12-23 14:30:00,24.14,24.15,24.14,24.15,70800.0,19.7315,19.7397,19.7315,19.7397,70800.0
2010-12-23 14:35:00,24.15,24.16,24.15,24.16,116000.0,19.7397,19.7479,19.7397,19.7479,116000.0
2010-12-23 14:40:00,24.16,24.17,24.15,24.17,119200.0,19.7479,19.7561,19.7397,19.7561,119200.0
2010-12-23 14:45:00,24.16,24.17,24.15,24.15,63600.0,19.7479,19.7561,19.7397,19.7397,63600.0
2010-12-23 14:50:00,24.15,24.17,24.14,24.17,110600.0,19.7397,19.7561,19.7315,19.7561,110600.0
2010-12-23 14:55:00,24.17,24.18,24.16,24.18,51200.0,19.7561,19.7642,19.7479,19.7642,51200.0
2010-12-23 15:00:00,24.18,24.18,24.16,24.16,58600.0,19.7642,19.7642,19.7479,19.7479,58600.0
2010-12-23 15:05:00,24.16,24.17,24.16,24.17,68400.0,19.7479,19.7561,19.7479,19.7561,68400.0
2010-12-23 15:10:00,24.17,24.18,24.17,24.18,62600.0,19.7561,19.7642,19.7561,19.7642,62600.0
2010-12-23 15:15:00,24.18,24.18,24.17,24.18,63200.0,19.7642,19.7642,19.7561,19.7642,63200.0
2010-12-23 15:20:00,24.18,24.18,24.17,24.18,321000.0,19.7642,19.7642,19.7561,19.7642,321000.0
2010-12-23 15:25:00,24.18,24.2,24.17,24.2,275800.0,19.7642,19.7806,19.7561,19.7806,275800.0
2010-12-23 15:30:00,24.2,24.21,24.2,24.2,286800.0,19.7806,19.7888,19.7806,19.7806,286800.0
2010-12-23 15:35:00,24.2,24.21,24.18,24.19,154200.0,19.7806,19.7888,19.7642,19.7724,154200.0
2010-12-23 15:40:00,24.18,24.2,24.18,24.18,127400.0,19.7642,19.7806,19.7642,19.7642,127400.0
2010-12-23 15:45:00,24.18,24.18,24.16,24.17,433600.0,19.7642,19.7642,19.7479,19.7561,433600.0
2010-12-23 15:50:00,24.17,24.17,24.15,24.15,214800.0,19.7561,19.7561,19.7397,19.7397,214800.0
2010-12-23 15:55:00,24.15,24.18,24.15,24.18,451000.0,19.7397,19.7642,19.7397,19.7642,451000.0
2010-12-27 09:30:00,24.05,24.23,23.92,23.94,621000.0,19.658,19.8051,19.5517,19.5681,621000.0
2010-12-27 09:35:00,23.93,23.98,23.92,23.97,277000.0,19.5599,19.6008,19.5517,19.5926,277000.0
2010-12-27 09:40:00,23.97,23.97,23.9,23.91,297400.0,19.5926,19.5926,19.5354,19.5435,297400.0
2010-12-27 09:45:00,23.91,23.92,23.88,23.9,299600.0,19.5435,19.5517,19.519,19.5354,299600.0
2010-12-27 09:50:00,23.89,23.91,23.88,23.9,170200.0,19.5272,19.5435,19.519,19.5354,170200.0
2010-12-27 09:55:00,23.9,23.98,23.9,23.95,613400.0,19.5354,19.6008,19.5354,19.5762,613400.0
2010-12-27 10:00:00,23.95,23.98,23.95,23.96,138400.0,19.5762,19.6008,19.5762,19.5844,138400.0
2010-12-27 10:05:00,23.96,23.97,23.95,23.95,67400.0,19.5844,19.5926,19.5762,19.5762,67400.0
2010-12-27 10:10:00,23.95,24.0,23.95,23.99,143200.0,19.5762,19.6171,19.5762,19.6089,143200.0
2010-12-27 10:15:00,23.99,24.03,23.99,24.0,277400.0,19.6089,19.6416,19.6089,19.6171,277400.0
2010-12-27 10:20:00,24.0,24.01,23.99,24.0,288000.0,19.6171,19.6253,19.6089,19.6171,288000.0
2010-12-27 10:25:00,24.0,24.02,23.99,24.0,111200.0,19.6171,19.6335,19.6089,19.6171,111200.0
2010-12-27 10:30:00,24.01,24.02,23.99,24.0,75400.0,19.6253,19.6335,19.6089,19.6171,75400.0
2010-12-27 10:35:00,24.0,24.0,23.97,23.98,306200.0,19.6171,19.6171,19.5926,19.6008,306200.0
2010-12-27 10:40:00,23.98,23.99,23.96,23.96,98200.0,19.6008,19.6089,19.5844,19.5844,98200.0
2010-12-27 10:45:00,23.96,23.97,23.95,23.97,42800.0,19.5844,19.5926,19.5762,19.5926,42800.0
2010-12-27 10:50:00,23.97,23.98,23.96,23.96,49400.0,19.5926,19.6008,19.5844,19.5844,49400.0
2010-12-27 10:55:00,23.96,23.98,23.96,23.97,41000.0,19.5844,19.6008,19.5844,19.5926,41000.0
2010-12-27 11:00:00,23.98,23.99,23.97,23.98,33000.0,19.6008,19.6089,19.5926,19.6008,33000.0
2010-12-27 11:05:00,23.98,23.99,23.97,23.97,75600.0,19.6008,19.6089,19.5926,19.5926,75600.0
2010-12-27 11:10:00,23.98,23.98,23.98,23.98,13400.0,19.6008,19.6008,19.6008,19.6008,13400.0
2010-12-27 11:15:00,23.98,23.98,23.98,23.98,32200.0,19.6008,19.6008,19.6008,19.6008,32200.0
2010-12-27 11:20:00,23.98,23.99,23.98,23.99,41800.0,19.6008,19.6089,19.6008,19.6089,41800.0
2010-12-27 11:25:00,23.99,23.99,23.97,23.98,17600.0,19.6089,19.6089,19.5926,19.6008,17600.0
2010-12-27 11:30:00,23.98,23.99,23.98,23.98,44600.0,19.6008,19.6089,19.6008,19.6008,44600.0
2010-12-27 11:35:00,23.98,23.99,23.97,23.98,49000.0,19.6008,19.6089,19.5926,19.6008,49000.0
2010-12-27 11:40:00,23.98,24.0,23.98,24.0,6200.0,19.6008,19.6171,19.6008,19.6171,6200.0
2010-12-27 11:45:00,24.0,24.0,23.98,23.99,42600.0,19.6171,19.6171,19.6008,19.6089,42600.0
2010-12-27 11:50:00,23.99,24.0,23.99,24.0,9600.0,19.6089,19.6171,19.6089,19.6171,9600.0
2010-12-27 11:55:00,24.0,24.02,24.0,24.02,99200.0,19.6171,19.6335,19.6171,19.6335,99200.0
2010-12-27 12:00:00,24.02,24.03,24.01,24.01,24000.0,19.6335,19.6416,19.6253,19.6253,24000.0
2010-12-27 12:05:00,24.02,24.03,24.01,24.03,9200.0,19.6335,19.6416,19.6253,19.6416,9200.0
2010-12-27 12:10:00,24.03,24.05,24.03,24.04,140800.0,19.6416,19.658,19.6416,19.6498,140800.0
2010-12-27 12:15:00,24.04,24.04,24.03,24.04,12800.0,19.6498,19.6498,19.6416,19.6498,12800.0
2010-12-27 12:20:00,24.04,24.04,24.01,24.01,209800.0,19.6498,19.6498,19.6253,19.6253,209800.0
2010-12-27 12:25:00,24.01,24.03,24.01,24.03,20000.0,19.6253,19.6416,19.6253,19.6416,20000.0
2010-12-27 12:30:00,24.03,24.04,24.03,24.04,28400.0,19.6416,19.6498,19.6416,19.6498,28400.0
2010-12-27 12:35:00,24.04,24.07,24.04,24.06,233000.0,19.6498,19.6743,19.6498,19.6661,233000.0
2010-12-27 12:40:00,24.06,24.07,24.06,24.07,71200.0,19.6661,19.6743,19.6661,19.6743,71200.0
2010-12-27 12:45:00,24.07,24.07,24.07,24.07,16800.0,19.6743,19.6743,19.6743,19.6743,16800.0
2010-12-27 12:50:00,24.07,24.07,24.05,24.06,8200.0,19.6743,19.6743,19.658,19.6661,8200.0
2010-12-27 12:55:00,24.06,24.07,24.06,24.07,6000.0,19.6661,19.6743,19.6661,19.6743,6000.0
2010-12-27 13:00:00,24.07,24.07,24.06,24.07,32600.0,19.6743,19.6743,19.6661,19.6743,32600.0
2010-12-27 13:05:00,24.07,24.08,24.07,24.08,63000.0,19.6743,19.6825,19.6743,19.6825,63000.0
2010-12-27 13:10:00,24.08,24.11,24.08,24.09,74200.0,19.6825,19.707,19.6825,19.6907,74200.0
2010-12-27 13:15:00,24.09,24.1,24.09,24.1,13000.0,19.6907,19.6988,19.6907,19.6988,13000.0
2010-12-27 13:20:00,24.09,24.11,24.09,24.11,26800.0,19.6907,19.707,19.6907,19.707,26800.0
2010-12-27 13:25:00,24.11,24.14,24.11,24.13,70000.0,19.707,19.7315,19.707,19.7234,70000.0
2010-12-27 13:30:00,24.13,24.13,24.13,24.13,8000.0,19.7234,19.7234,19.7234,19.7234,8000.0
2010-12-27 13:35:00,24.13,24.13,24.11,24.12,53600.0,19.7234,19.7234,19.707,19.7152,53600.0
2010-12-27 13:40:00,24.12,24.13,24.12,24.12,16800.0,19.7152,19.7234,19.7152,19.7152,16800.0
2010-12-27 13:45:00,24.13,24.13,24.11,24.11,33600.0,19.7234,19.7234,19.707,19.707,33600.0
2010-12-27 13:50:00,24.11,24.11,24.11,24.11,72800.0,19.707,19.707,19.707,19.707,72800.0
2010-12-27 13:55:00,24.11,24.14,24.11,24.13,20200.0,19.707,19.7315,19.707,19.7234,20200.0
2010-12-27 14:00:00,24.13,24.14,24.12,24.12,16000.0,19.7234,19.7315,19.7152,19.7152,16000.0
2010-12-27 14:05:00,24.12,24.12,24.11,24.12,15200.0,19.7152,19.7152,19.707,19.7152,15200.0
2010-12-27 14:10:00,24.12,24.12,24.1,24.1,40000.0,19.7152,19.7152,19.6988,19.6988,40000.0
2010-12-27 14:15:00,24.1,24.1,24.09,24.09,68600.0,19.6988,19.6988,19.6907,19.6907,68600.0
2010-12-27 14:20:00,24.09,24.1,24.09,24.1,71400.0,19.6907,19.6988,19.6907,19.6988,71400.0
2010-12-27 14:25:00,24.1,24.1,24.1,24.1,19800.0,19.6988,19.6988,19.6988,19.6988,19800.0
2010-12-27 14:30:00,24.1,24.11,24.1,24.11,28400.0,19.6988,19.707,19.6988,19.707,28400.0
2010-12-27 14:35:00,24.11,24.11,24.11,24.11,30600.0,19.707,19.707,19.707,19.707,30600.0
2010-12-27 14:40:00,24.11,24.13,24.11,24.13,74000.0,19.707,19.7234,19.707,19.7234,74000.0
2010-12-27 14:45:00,24.13,24.13,24.11,24.12,30600.0,19.7234,19.7234,19.707,19.7152,30600.0
2010-12-27 14:50:00,24.12,24.12,24.11,24.11,70200.0,19.7152,19.7152,19.707,19.707,70200.0
2010-12-27 14:55:00,24.11,24.13,24.11,24.13,27400.0,19.707,19.7234,19.707,19.7234,27400.0
2010-12-27 15:00:00,24.12,24.13,24.11,24.13,166200.0,19.7152,19.7234,19.707,19.7234,166200.0
2010-12-27 15:05:00,24.13,24.14,24.13,24.13,28000.0,19.7234,19.7315,19.7234,19.7234,28000.0
2010-12-27 15:10:00,24.14,24.14,24.13,24.13,42800.0,19.7315,19.7315,19.7234,19.7234,42800.0
2010-12-27 15:15:00,24.13,24.14,24.12,24.13,76800.0,19.7234,19.7315,19.7152,19.7234,76800.0
2010-12-27 15:20:00,24.13,24.13,24.11,24.12,70400.0,19.7234,19.7234,19.707,19.7152,70400.0
2010-12-27 15:25:00,24.12,24.14,24.12,24.13,77600.0,19.7152,19.7315,19.7152,19.7234,77600.0
2010-12-27 15:30:00,24.13,24.13,24.12,24.13,100000.0,19.7234,19.7234,19.7152,19.7234,100000.0
2010-12-27 15:35:00,24.13,24.13,24.11,24.11,115000.0,19.7234,19.7234,19.707,19.707,115000.0
2010-12-27 15:40:00,24.11,24.13,24.11,24.11,95200.0,19.707,19.7234,19.707,19.707,95200.0
2010-12-27 15:45:00,24.11,24.13,24.11,24.11,163200.0,19.707,19.7234,19.707,19.707,163200.0
2010-12-27 15:50:00,24.11,24.12,24.1,24.11,210000.0,19.707,19.7152,19.6988,19.707,210000.0
2010-12-27 15:55:00,24.11,24.11,24.1,24.1,539400.0,19.707,19.707,19.6988,19.6988,539400.0
2010-12-28 09:30:00,24.17,24.2,24.15,24.15,73400.0,19.7561,19.7806,19.7397,19.7397,73400.0
2010-12-28 09:35:00,24.15,24.16,24.1,24.11,148400.0,19.7397,19.7479,19.6988,19.707,148400.0
2010-12-28 09:40:00,24.11,24.12,24.05,24.06,483000.0,19.707,19.7152,19.658,19.6661,483000.0
2010-12-28 09:45:00,24.06,24.09,24.05,24.08,303800.0,19.6661,19.6907,19.658,19.6825,303800.0
2010-12-28 09:50:00,24.09,24.1,24.08,24.09,69600.0,19.6907,19.6988,19.6825,19.6907,69600.0
2010-12-28 09:55:00,24.08,24.11,24.08,24.09,35400.0,19.6825,19.707,19.6825,19.6907,35400.0
2010-12-28 10:00:00,24.1,24.11,24.07,24.08,252800.0,19.6988,19.707,19.6743,19.6825,252800.0
2010-12-28 10:05:00,24.07,24.08,24.05,24.06,149800.0,19.6743,19.6825,19.658,19.6661,149800.0
2010-12-28 10:10:00,24.06,24.06,24.03,24.03,155800.0,19.6661,19.6661,19.6416,19.6416,155800.0
2010-12-28 10:15:00,24.03,24.04,24.02,24.04,90400.0,19.6416,19.6498,19.6335,19.6498,90400.0
2010-12-28 10:20:00,24.04,24.05,24.03,24.04,34000.0,19.6498,19.658,19.6416,19.6498,34000.0
2010-12-28 10:25:00,24.04,24.07,24.04,24.07,33200.0,19.6498,19.6743,19.6498,19.6743,33200.0
2010-12-28 10:30:00,24.07,24.07,24.05,24.05,35200.0,19.6743,19.6743,19.658,19.658,35200.0
2010-12-28 10:35:00,24.05,24.09,24.05,24.09,47000.0,19.658,19.6907,19.658,19.6907,47000.0
2010-12-28 10:40:00,24.09,24.1,24.09,24.09,15600.0,19.6907,19.6988,19.6907,19.6907,15600.0
2010-12-28 10:45:00,24.1,24.11,24.09,24.09,106800.0,19.6988,19.707,19.6907,19.6907,106800.0
2010-12-28 10:50:00,24.09,24.1,24.06,24.07,51400.0,19.6907,19.6988,19.6661,19.6743,51400.0
2010-12-28 10:55:00,24.07,24.07,24.04,24.04,226400.0,19.6743,19.6743,19.6498,19.6498,226400.0
2010-12-28 11:00:00,24.04,24.07,24.04,24.06,30400.0,19.6498,19.6743,19.6498,19.6661,30400.0
2010-12-28 11:05:00,24.06,24.08,24.06,24.08,21000.0,19.6661,19.6825,19.6661,19.6825,21000.0
2010-12-28 11:10:00,24.09,24.09,24.08,24.08,23600.0,19.6907,19.6907,19.6825,19.6825,23600.0
2010-12-28 11:15:00,24.08,24.09,24.08,24.09,87200.0,19.6825,19.6907,19.6825,19.6907,87200.0
2010-12-28 11:20:00,24.08,24.09,24.07,24.07,69200.0,19.6825,19.6907,19.6743,19.6743,69200.0
2010-12-28 11:25:00,24.07,24.07,24.07,24.07,46200.0,19.6743,19.6743,19.6743,19.6743,46200.0
2010-12-28 11:30:00,24.07,24.07,24.06,24.07,91600.0,19.6743,19.6743,19.6661,19.6743,91600.0
2010-12-28 11:35:00,24.06,24.07,24.06,24.07,160600.0,19.6661,19.6743,19.6661,19.6743,160600.0
2010-12-28 11:40:00,24.07,24.07,24.05,24.05,57600.0,19.6743,19.6743,19.658,19.658,57600.0
2010-12-28 11:45:00,24.05,24.06,24.05,24.05,39800.0,19.658,19.6661,19.658,19.658,39800.0
2010-12-28 11:50:00,24.05,24.06,24.05,24.05,17800.0,19.658,19.6661,19.658,19.658,17800.0
2010-12-28 11:55:00,24.05,24.07,24.05,24.06,28800.0,19.658,19.6743,19.658,19.6661,28800.0
2010-12-28 12:00:00,24.06,24.06,24.06,24.06,44600.0,19.6661,19.6661,19.6661,19.6661,44600.0
2010-12-28 12:05:00,24.06,24.06,24.06,24.06,22200.0,19.6661,19.6661,19.6661,19.6661,22200.0
2010-12-28 12:10:00,24.06,24.08,24.06,24.07,48000.0,19.6661,19.6825,19.6661,19.6743,48000.0
2010-12-28 12:15:00,24.07,24.08,24.07,24.07,46000.0,19.6743,19.6825,19.6743,19.6743,46000.0
2010-12-28 12:20:00,24.07,24.07,24.06,24.06,68200.0,19.6743,19.6743,19.6661,19.6661,68200.0
2010-12-28 12:25:00,24.06,24.07,24.06,24.06,23200.0,19.6661,19.6743,19.6661,19.6661,23200.0
2010-12-28 12:30:00,24.07,24.08,24.06,24.08,25600.0,19.6743,19.6825,19.6661,19.6825,25600.0
2010-12-28 12:35:00,24.08,24.08,24.07,24.07,43800.0,19.6825,19.6825,19.6743,19.6743,43800.0
2010-12-28 12:40:00,24.07,24.08,24.07,24.08,41000.0,19.6743,19.6825,19.6743,19.6825,41000.0
2010-12-28 12:45:00,24.08,24.08,24.07,24.08,22000.0,19.6825,19.6825,19.6743,19.6825,22000.0
2010-12-28 12:50:00,24.08,24.08,24.08,24.08,22400.0,19.6825,19.6825,19.6825,19.6825,22400.0
2010-12-28 12:55:00,24.08,24.09,24.08,24.09,28600.0,19.6825,19.6907,19.6825,19.6907,28600.0
2010-12-28 13:00:00,24.09,24.09,24.08,24.09,37000.0,19.6907,19.6907,19.6825,19.6907,37000.0
2010-12-28 13:05:00,24.09,24.09,24.08,24.08,31600.0,19.6907,19.6907,19.6825,19.6825,31600.0
2010-12-28 13:10:00,24.09,24.09,24.08,24.09,39400.0,19.6907,19.6907,19.6825,19.6907,39400.0
2010-12-28 13:15:00,24.09,24.1,24.08,24.1,18600.0,19.6907,19.6988,19.6825,19.6988,18600.0
2010-12-28 13:20:00,24.1,24.1,24.09,24.1,33800.0,19.6988,19.6988,19.6907,19.6988,33800.0
2010-12-28 13:25:00,24.1,24.1,24.09,24.09,45200.0,19.6988,19.6988,19.6907,19.6907,45200.0
2010-12-28 13:30:00,24.1,24.1,24.09,24.09,13800.0,19.6988,19.6988,19.6907,19.6907,13800.0
2010-12-28 13:35:00,24.09,24.1,24.09,24.1,45000.0,19.6907,19.6988,19.6907,19.6988,45000.0
2010-12-28 13:40:00,24.1,24.11,24.09,24.09,47600.0,19.6988,19.707,19.6907,19.6907,47600.0
2010-12-28 13:45:00,24.09,24.09,24.09,24.09,15800.0,19.6907,19.6907,19.6907,19.6907,15800.0
2010-12-28 13:50:00,24.09,24.09,24.09,24.09,52400.0,19.6907,19.6907,19.6907,19.6907,52400.0
2010-12-28 13:55:00,24.09,24.1,24.09,24.09,36000.0,19.6907,19.6988,19.6907,19.6907,36000.0
2010-12-28 14:00:00,24.09,24.1,24.09,24.09,19400.0,19.6907,19.6988,19.6907,19.6907,19400.0
2010-12-28 14:05:00,24.09,24.1,24.09,24.09,32000.0,19.6907,19.6988,19.6907,19.6907,32000.0
2010-12-28 14:10:00,24.09,24.1,24.09,24.1,44800.0,19.6907,19.6988,19.6907,19.6988,44800.0
2010-12-28 14:15:00,24.1,24.11,24.1,24.1,32200.0,19.6988,19.707,19.6988,19.6988,32200.0
2010-12-28 14:20:00,24.11,24.11,24.1,24.11,98800.0,19.707,19.707,19.6988,19.707,98800.0
2010-12-28 14:25:00,24.11,24.11,24.11,24.11,68600.0,19.707,19.707,19.707,19.707,68600.0
2010-12-28 14:30:00,24.11,24.11,24.1,24.1,167600.0,19.707,19.707,19.6988,19.6988,167600.0
2010-12-28 14:35:00,24.1,24.1,24.09,24.09,77000.0,19.6988,19.6988,19.6907,19.6907,77000.0
2010-12-28 14:40:00,24.09,24.09,24.08,24.08,91200.0,19.6907,19.6907,19.6825,19.6825,91200.0
2010-12-28 14:45:00,24.08,24.09,24.08,24.09,61000.0,19.6825,19.6907,19.6825,19.6907,61000.0
2010-12-28 14:50:00,24.09,24.1,24.08,24.09,76000.0,19.6907,19.6988,19.6825,19.6907,76000.0
2010-12-28 14:55:00,24.09,24.1,24.09,24.1,203400.0,19.6907,19.6988,19.6907,19.6988,203400.0
2010-12-28 15:00:00,24.1,24.1,24.09,24.1,44400.0,19.6988,19.6988,19.6907,19.6988,44400.0
2010-12-28 15:05:00,24.1,24.1,24.1,24.1,40200.0,19.6988,19.6988,19.6988,19.6988,40200.0
2010-12-28 15:10:00,24.1,24.1,24.1,24.1,43200.0,19.6988,19.6988,19.6988,19.6988,43200.0
2010-12-28 15:15:00,24.1,24.1,24.09,24.1,62800.0,19.6988,19.6988,19.6907,19.6988,62800.0
2010-12-28 15:20:00,24.1,24.1,24.09,24.1,79200.0,19.6988,19.6988,19.6907,19.6988,79200.0
2010-12-28 15:25:00,24.1,24.11,24.1,24.1,65800.0,19.6988,19.707,19.6988,19.6988,65800.0
2010-12-28 15:30:00,24.1,24.11,24.09,24.1,56800.0,19.6988,19.707,19.6907,19.6988,56800.0
2010-12-28 15:35:00,24.1,24.1,24.08,24.09,124000.0,19.6988,19.6988,19.6825,19.6907,124000.0
2010-12-28 15:40:00,24.09,24.09,24.08,24.09,96800.0,19.6907,19.6907,19.6825,19.6907,96800.0
2010-12-28 15:45:00,24.08,24.08,24.07,24.08,180800.0,19.6825,19.6825,19.6743,19.6825,180800.0
2010-12-28 15:50:00,24.08,24.08,24.06,24.06,447000.0,19.6825,19.6825,19.6661,19.6661,447000.0
2010-12-28 15:55:00,24.06,24.06,24.05,24.06,636400.0,19.6661,19.6661,19.658,19.6661,636400.0
2010-12-29 09:30:00,24.12,24.15,24.08,24.12,84400.0,19.7152,19.7397,19.6825,19.7152,84400.0
2010-12-29 09:35:00,24.13,24.15,24.11,24.13,73200.0,19.7234,19.7397,19.707,19.7234,73200.0
2010-12-29 09:40:00,24.13,24.14,24.11,24.13,66400.0,19.7234,19.7315,19.707,19.7234,66400.0
2010-12-29 09:45:00,24.13,24.18,24.13,24.17,90000.0,19.7234,19.7642,19.7234,19.7561,90000.0
2010-12-29 09:50:00,24.17,24.22,24.17,24.21,287800.0,19.7561,19.7969,19.7561,19.7888,287800.0
2010-12-29 09:55:00,24.21,24.22,24.21,24.22,76200.0,19.7888,19.7969,19.7888,19.7969,76200.0
2010-12-29 10:00:00,24.22,24.23,24.2,24.23,98000.0,19.7969,19.8051,19.7806,19.8051,98000.0
2010-12-29 10:05:00,24.24,24.25,24.19,24.2,350400.0,19.8133,19.8214,19.7724,19.7806,350400.0
2010-12-29 10:10:00,24.2,24.22,24.2,24.22,76600.0,19.7806,19.7969,19.7806,19.7969,76600.0
2010-12-29 10:15:00,24.22,24.22,24.2,24.21,61400.0,19.7969,19.7969,19.7806,19.7888,61400.0
2010-12-29 10:20:00,24.21,24.24,24.21,24.23,52200.0,19.7888,19.8133,19.7888,19.8051,52200.0
2010-12-29 10:25:00,24.23,24.24,24.22,24.24,144000.0,19.8051,19.8133,19.7969,19.8133,144000.0
2010-12-29 10:30:00,24.24,24.24,24.23,24.23,58200.0,19.8133,19.8133,19.8051,19.8051,58200.0
2010-12-29 10:35:00,24.23,24.23,24.21,24.21,44000.0,19.8051,19.8051,19.7888,19.7888,44000.0
2010-12-29 10:40:00,24.21,24.23,24.2,24.23,42200.0,19.7888,19.8051,19.7806,19.8051,42200.0
2010-12-29 10:45:00,24.23,24.23,24.22,24.22,28600.0,19.8051,19.8051,19.7969,19.7969,28600.0
2010-12-29 10:50:00,24.22,24.22,24.21,24.21,24800.0,19.7969,19.7969,19.7888,19.7888,24800.0
2010-12-29 10:55:00,24.21,24.21,24.18,24.18,21600.0,19.7888,19.7888,19.7642,19.7642,21600.0
2010-12-29 11:00:00,24.18,24.19,24.18,24.19,31200.0,19.7642,19.7724,19.7642,19.7724,31200.0
2010-12-29 11:05:00,24.18,24.18,24.18,24.18,33800.0,19.7642,19.7642,19.7642,19.7642,33800.0
2010-12-29 11:10:00,24.18,24.19,24.18,24.18,31200.0,19.7642,19.7724,19.7642,19.7642,31200.0
2010-12-29 11:15:00,24.18,24.18,24.15,24.16,39000.0,19.7642,19.7642,19.7397,19.7479,39000.0
2010-12-29 11:20:00,24.16,24.16,24.15,24.16,21200.0,19.7479,19.7479,19.7397,19.7479,21200.0
2010-12-29 11:25:00,24.16,24.17,24.16,24.16,21800.0,19.7479,19.7561,19.7479,19.7479,21800.0
2010-12-29 11:30:00,24.16,24.17,24.16,24.17,35000.0,19.7479,19.7561,19.7479,19.7561,35000.0
2010-12-29 11:35:00,24.17,24.18,24.17,24.17,15000.0,19.7561,19.7642,19.7561,19.7561,15000.0
2010-12-29 11:40:00,24.18,24.18,24.18,24.18,37000.0,19.7642,19.7642,19.7642,19.7642,37000.0
2010-12-29 11:45:00,24.18,24.18,24.18,24.18,23800.0,19.7642,19.7642,19.7642,19.7642,23800.0
2010-12-29 11:50:00,24.18,24.18,24.17,24.18,14600.0,19.7642,19.7642,19.7561,19.7642,14600.0
2010-12-29 11:55:00,24.18,24.18,24.17,24.18,52600.0,19.7642,19.7642,19.7561,19.7642,52600.0
2010-12-29 12:00:00,24.18,24.19,24.18,24.19,28200.0,19.7642,19.7724,19.7642,19.7724,28200.0
2010-12-29 12:05:00,24.19,24.21,24.19,24.21,56400.0,19.7724,19.7888,19.7724,19.7888,56400.0
2010-12-29 12:10:00,24.2,24.22,24.2,24.22,89200.0,19.7806,19.7969,19.7806,19.7969,89200.0
2010-12-29 12:15:00,24.22,24.22,24.21,24.22,59400.0,19.7969,19.7969,19.7888,19.7969,59400.0
2010-12-29 12:20:00,24.22,24.22,24.21,24.22,55800.0,19.7969,19.7969,19.7888,19.7969,55800.0
2010-12-29 12:25:00,24.22,24.22,24.21,24.22,14000.0,19.7969,19.7969,19.7888,19.7969,14000.0
2010-12-29 12:30:00,24.22,24.24,24.21,24.23,63600.0,19.7969,19.8133,19.7888,19.8051,63600.0
2010-12-29 12:35:00,24.23,24.24,24.23,24.24,77200.0,19.8051,19.8133,19.8051,19.8133,77200.0
2010-12-29 12:40:00,24.24,24.24,24.23,24.24,22200.0,19.8133,19.8133,19.8051,19.8133,22200.0
2010-12-29 12:45:00,24.23,24.24,24.23,24.23,23800.0,19.8051,19.8133,19.8051,19.8051,23800.0
2010-12-29 12:50:00,24.24,24.24,24.23,24.24,18000.0,19.8133,19.8133,19.8051,19.8133,18000.0
2010-12-29 12:55:00,24.24,24.24,24.24,24.24,50600.0,19.8133,19.8133,19.8133,19.8133,50600.0
2010-12-29 13:00:00,24.24,24.25,24.24,24.24,49000.0,19.8133,19.8214,19.8133,19.8133,49000.0
2010-12-29 13:05:00,24.24,24.24,24.23,24.24,39400.0,19.8133,19.8133,19.8051,19.8133,39400.0
2010-12-29 13:10:00,24.24,24.25,24.24,24.24,8800.0,19.8133,19.8214,19.8133,19.8133,8800.0
2010-12-29 13:15:00,24.24,24.25,24.24,24.25,31200.0,19.8133,19.8214,19.8133,19.8214,31200.0
2010-12-29 13:20:00,24.25,24.25,24.24,24.25,13400.0,19.8214,19.8214,19.8133,19.8214,13400.0
2010-12-29 13:25:00,24.25,24.25,24.24,24.25,19000.0,19.8214,19.8214,19.8133,19.8214,19000.0
2010-12-29 13:30:00,24.25,24.25,24.24,24.25,153800.0,19.8214,19.8214,19.8133,19.8214,153800.0
2010-12-29 13:35:00,24.25,24.25,24.25,24.25,77000.0,19.8214,19.8214,19.8214,19.8214,77000.0
2010-12-29 13:40:00,24.25,24.25,24.24,24.25,77000.0,19.8214,19.8214,19.8133,19.8214,77000.0
2010-12-29 13:45:00,24.25,24.26,24.25,24.26,24200.0,19.8214,19.8296,19.8214,19.8296,24200.0
2010-12-29 13:50:00,24.26,24.26,24.25,24.26,32400.0,19.8296,19.8296,19.8214,19.8296,32400.0
2010-12-29 13:55:00,24.26,24.26,24.25,24.26,37800.0,19.8296,19.8296,19.8214,19.8296,37800.0
2010-12-29 14:00:00,24.26,24.28,24.26,24.28,63000.0,19.8296,19.846,19.8296,19.846,63000.0
2010-12-29 14:05:00,24.28,24.28,24.28,24.28,30600.0,19.846,19.846,19.846,19.846,30600.0
2010-12-29 14:10:00,24.28,24.29,24.28,24.29,36400.0,19.846,19.8541,19.846,19.8541,36400.0
2010-12-29 14:15:00,24.28,24.29,24.27,24.27,44400.0,19.846,19.8541,19.8378,19.8378,44400.0
2010-12-29 14:20:00,24.27,24.28,24.27,24.28,85400.0,19.8378,19.846,19.8378,19.846,85400.0
2010-12-29 14:25:00,24.27,24.28,24.27,24.28,42800.0,19.8378,19.846,19.8378,19.846,42800.0
2010-12-29 14:30:00,24.28,24.29,24.28,24.29,43400.0,19.846,19.8541,19.846,19.8541,43400.0
2010-12-29 14:35:00,24.28,24.29,24.28,24.28,43000.0,19.846,19.8541,19.846,19.846,43000.0
2010-12-29 14:40:00,24.28,24.28,24.27,24.27,70000.0,19.846,19.846,19.8378,19.8378,70000.0
2010-12-29 14:45:00,24.27,24.27,24.26,24.27,55400.0,19.8378,19.8378,19.8296,19.8378,55400.0
2010-12-29 14:50:00,24.26,24.27,24.25,24.25,38600.0,19.8296,19.8378,19.8214,19.8214,38600.0
2010-12-29 14:55:00,24.25,24.25,24.25,24.25,30200.0,19.8214,19.8214,19.8214,19.8214,30200.0
2010-12-29 15:00:00,24.25,24.27,24.25,24.27,47800.0,19.8214,19.8378,19.8214,19.8378,47800.0
2010-12-29 15:05:00,24.27,24.27,24.27,24.27,43600.0,19.8378,19.8378,19.8378,19.8378,43600.0
2010-12-29 15:10:00,24.27,24.27,24.26,24.27,50200.0,19.8378,19.8378,19.8296,19.8378,50200.0
2010-12-29 15:15:00,24.27,24.27,24.27,24.27,44600.0,19.8378,19.8378,19.8378,19.8378,44600.0
2010-12-29 15:20:00,24.27,24.27,24.27,24.27,49400.0,19.8378,19.8378,19.8378,19.8378,49400.0
2010-12-29 15:25:00,24.27,24.28,24.27,24.27,123000.0,19.8378,19.846,19.8378,19.8378,123000.0
2010-12-29 15:30:00,24.27,24.27,24.27,24.27,53400.0,19.8378,19.8378,19.8378,19.8378,53400.0
2010-12-29 15:35:00,24.27,24.27,24.27,24.27,97200.0,19.8378,19.8378,19.8378,19.8378,97200.0
2010-12-29 15:40:00,24.27,24.27,24.26,24.26,76600.0,19.8378,19.8378,19.8296,19.8296,76600.0
2010-12-29 15:45:00,24.26,24.26,24.24,24.24,174200.0,19.8296,19.8296,19.8133,19.8133,174200.0
2010-12-29 15:50:00,24.24,24.25,24.24,24.25,318200.0,19.8133,19.8214,19.8133,19.8214,318200.0
2010-12-29 15:55:00,24.25,24.25,24.23,24.23,552600.0,19.8214,19.8214,19.8051,19.8051,552600.0
2010-12-30 09:30:00,24.21,24.25,24.21,24.24,139000.0,19.7888,19.8214,19.7888,19.8133,139000.0
2010-12-30 09:35:00,24.24,24.26,24.23,24.25,98600.0,19.8133,19.8296,19.8051,19.8214,98600.0
2010-12-30 09:40:00,24.25,24.36,24.25,24.36,289000.0,19.8214,19.9114,19.8214,19.9114,289000.0
2010-12-30 09:45:00,24.36,24.38,24.36,24.37,397800.0,19.9114,19.9277,19.9114,19.9195,397800.0
2010-12-30 09:50:00,24.38,24.38,24.35,24.36,225400.0,19.9277,19.9277,19.9032,19.9114,225400.0
2010-12-30 09:55:00,24.36,24.36,24.29,24.3,120600.0,19.9114,19.9114,19.8541,19.8623,120600.0
2010-12-30 10:00:00,24.3,24.33,24.29,24.3,148200.0,19.8623,19.8868,19.8541,19.8623,148200.0
2010-12-30 10:05:00,24.31,24.32,24.3,24.32,75800.0,19.8705,19.8787,19.8623,19.8787,75800.0
2010-12-30 10:10:00,24.32,24.32,24.26,24.27,137800.0,19.8787,19.8787,19.8296,19.8378,137800.0
2010-12-30 10:15:00,24.26,24.3,24.26,24.3,71200.0,19.8296,19.8623,19.8296,19.8623,71200.0
2010-12-30 10:20:00,24.29,24.29,24.28,24.29,64400.0,19.8541,19.8541,19.846,19.8541,64400.0
2010-12-30 10:25:00,24.29,24.34,24.29,24.33,188000.0,19.8541,19.895,19.8541,19.8868,188000.0
2010-12-30 10:30:00,24.33,24.35,24.33,24.35,63400.0,19.8868,19.9032,19.8868,19.9032,63400.0
2010-12-30 10:35:00,24.35,24.36,24.35,24.35,78200.0,19.9032,19.9114,19.9032,19.9032,78200.0
2010-12-30 10:40:00,24.35,24.35,24.34,24.34,66200.0,19.9032,19.9032,19.895,19.895,66200.0
2010-12-30 10:45:00,24.34,24.35,24.34,24.35,57400.0,19.895,19.9032,19.895,19.9032,57400.0
2010-12-30 10:50:00,24.35,24.37,24.35,24.36,91400.0,19.9032,19.9195,19.9032,19.9114,91400.0
2010-12-30 10:55:00,24.37,24.38,24.36,24.36,71600.0,19.9195,19.9277,19.9114,19.9114,71600.0
2010-12-30 11:00:00,24.36,24.37,24.36,24.36,8800.0,19.9114,19.9195,19.9114,19.9114,8800.0
2010-12-30 11:05:00,24.36,24.38,24.36,24.37,30000.0,19.9114,19.9277,19.9114,19.9195,30000.0
2010-12-30 11:10:00,24.37,24.37,24.35,24.36,28600.0,19.9195,19.9195,19.9032,19.9114,28600.0
2010-12-30 11:15:00,24.36,24.36,24.36,24.36,14400.0,19.9114,19.9114,19.9114,19.9114,14400.0
2010-12-30 11:20:00,24.36,24.36,24.36,24.36,10200.0,19.9114,19.9114,19.9114,19.9114,10200.0
2010-12-30 11:25:00,24.36,24.36,24.36,24.36,10000.0,19.9114,19.9114,19.9114,19.9114,10000.0
2010-12-30 11:30:00,24.36,24.36,24.36,24.36,30800.0,19.9114,19.9114,19.9114,19.9114,30800.0
2010-12-30 11:35:00,24.36,24.36,24.35,24.35,13600.0,19.9114,19.9114,19.9032,19.9032,13600.0
2010-12-30 11:40:00,24.35,24.35,24.34,24.34,19200.0,19.9032,19.9032,19.895,19.895,19200.0
2010-12-30 11:45:00,24.34,24.34,24.33,24.34,11600.0,19.895,19.895,19.8868,19.895,11600.0
2010-12-30 11:50:00,24.34,24.34,24.33,24.33,18200.0,19.895,19.895,19.8868,19.8868,18200.0
2010-12-30 11:55:00,24.33,24.34,24.33,24.34,8800.0,19.8868,19.895,19.8868,19.895,8800.0
2010-12-30 12:00:00,24.34,24.35,24.34,24.35,8200.0,19.895,19.9032,19.895,19.9032,8200.0
2010-12-30 12:05:00,24.35,24.35,24.34,24.34,23400.0,19.9032,19.9032,19.895,19.895,23400.0
2010-12-30 12:10:00,24.34,24.35,24.34,24.34,50600.0,19.895,19.9032,19.895,19.895,50600.0
2010-12-30 12:15:00,24.34,24.36,24.34,24.35,31600.0,19.895,19.9114,19.895,19.9032,31600.0
2010-12-30 12:20:00,24.36,24.36,24.36,24.36,41800.0,19.9114,19.9114,19.9114,19.9114,41800.0
2010-12-30 12:25:00,24.36,24.36,24.36,24.36,14000.0,19.9114,19.9114,19.9114,19.9114,14000.0
2010-12-30 12:30:00,24.36,24.36,24.36,24.36,7800.0,19.9114,19.9114,19.9114,19.9114,7800.0
2010-12-30 12:35:00,24.36,24.36,24.36,24.36,19400.0,19.9114,19.9114,19.9114,19.9114,19400.0
2010-12-30 12:40:00,24.36,24.36,24.35,24.36,24600.0,19.9114,19.9114,19.9032,19.9114,24600.0
2010-12-30 12:45:00,24.36,24.36,24.36,24.36,9600.0,19.9114,19.9114,19.9114,19.9114,9600.0
2010-12-30 12:50:00,24.36,24.36,24.35,24.35,15400.0,19.9114,19.9114,19.9032,19.9032,15400.0
2010-12-30 12:55:00,24.35,24.36,24.35,24.36,16800.0,19.9032,19.9114,19.9032,19.9114,16800.0
2010-12-30 13:00:00,24.36,24.36,24.36,24.36,3400.0,19.9114,19.9114,19.9114,19.9114,3400.0
2010-12-30 13:05:00,24.36,24.36,24.36,24.36,15200.0,19.9114,19.9114,19.9114,19.9114,15200.0
2010-12-30 13:10:00,24.35,24.36,24.35,24.36,9400.0,19.9032,19.9114,19.9032,19.9114,9400.0
2010-12-30 13:15:00,24.36,24.36,24.35,24.35,19800.0,19.9114,19.9114,19.9032,19.9032,19800.0
2010-12-30 13:20:00,24.36,24.36,24.36,24.36,4600.0,19.9114,19.9114,19.9114,19.9114,4600.0
2010-12-30 13:25:00,24.36,24.36,24.36,24.36,8000.0,19.9114,19.9114,19.9114,19.9114,8000.0
2010-12-30 13:30:00,24.36,24.36,24.36,24.36,19800.0,19.9114,19.9114,19.9114,19.9114,19800.0
2010-12-30 13:35:00,24.36,24.36,24.36,24.36,25400.0,19.9114,19.9114,19.9114,19.9114,25400.0
2010-12-30 13:40:00,24.36,24.36,24.36,24.36,6400.0,19.9114,19.9114,19.9114,19.9114,6400.0
2010-12-30 13:45:00,24.36,24.36,24.36,24.36,5600.0,19.9114,19.9114,19.9114,19.9114,5600.0
2010-12-30 13:50:00,24.36,24.36,24.36,24.36,27000.0,19.9114,19.9114,19.9114,19.9114,27000.0
2010-12-30 13:55:00,24.37,24.38,24.36,24.38,20400.0,19.9195,19.9277,19.9114,19.9277,20400.0
2010-12-30 14:00:00,24.38,24.38,24.36,24.36,8600.0,19.9277,19.9277,19.9114,19.9114,8600.0
2010-12-30 14:05:00,24.36,24.37,24.36,24.37,20800.0,19.9114,19.9195,19.9114,19.9195,20800.0
2010-12-30 14:10:00,24.37,24.38,24.37,24.38,32600.0,19.9195,19.9277,19.9195,19.9277,32600.0
2010-12-30 14:15:00,24.38,24.39,24.37,24.38,46400.0,19.9277,19.9359,19.9195,19.9277,46400.0
2010-12-30 14:20:00,24.38,24.38,24.36,24.37,28200.0,19.9277,19.9277,19.9114,19.9195,28200.0
2010-12-30 14:25:00,24.37,24.39,24.36,24.39,29400.0,19.9195,19.9359,19.9114,19.9359,29400.0
2010-12-30 14:30:00,24.39,24.39,24.39,24.39,12000.0,19.9359,19.9359,19.9359,19.9359,12000.0
2010-12-30 14:35:00,24.38,24.39,24.38,24.39,32600.0,19.9277,19.9359,19.9277,19.9359,32600.0
2010-12-30 14:40:00,24.39,24.39,24.39,24.39,24400.0,19.9359,19.9359,19.9359,19.9359,24400.0
2010-12-30 14:45:00,24.39,24.39,24.38,24.38,36200.0,19.9359,19.9359,19.9277,19.9277,36200.0
2010-12-30 14:50:00,24.38,24.38,24.37,24.37,70200.0,19.9277,19.9277,19.9195,19.9195,70200.0
2010-12-30 14:55:00,24.37,24.38,24.37,24.38,37800.0,19.9195,19.9277,19.9195,19.9277,37800.0
2010-12-30 15:00:00,24.38,24.39,24.37,24.37,22000.0,19.9277,19.9359,19.9195,19.9195,22000.0
2010-12-30 15:05:00,24.37,24.38,24.37,24.38,21200.0,19.9195,19.9277,19.9195,19.9277,21200.0
2010-12-30 15:10:00,24.38,24.39,24.38,24.38,27600.0,19.9277,19.9359,19.9277,19.9277,27600.0
2010-12-30 15:15:00,24.38,24.39,24.38,24.38,107600.0,19.9277,19.9359,19.9277,19.9277,107600.0
2010-12-30 15:20:00,24.38,24.39,24.38,24.38,22600.0,19.9277,19.9359,19.9277,19.9277,22600.0
2010-12-30 15:25:00,24.38,24.41,24.38,24.41,120000.0,19.9277,19.9522,19.9277,19.9522,120000.0
2010-12-30 15:30:00,24.41,24.42,24.41,24.41,72200.0,19.9522,19.9604,19.9522,19.9522,72200.0
2010-12-30 15:35:00,24.41,24.42,24.4,24.41,68000.0,19.9522,19.9604,19.9441,19.9522,68000.0
2010-12-30 15:40:00,24.41,24.42,24.4,24.41,77600.0,19.9522,19.9604,19.9441,19.9522,77600.0
2010-12-30 15:45:00,24.4,24.4,24.37,24.38,194000.0,19.9441,19.9441,19.9195,19.9277,194000.0
2010-12-30 15:50:00,24.38,24.38,24.37,24.38,232400.0,19.9277,19.9277,19.9195,19.9277,232400.0
2010-12-30 15:55:00,24.38,24.39,24.38,24.39,346800.0,19.9277,19.9359,19.9277,19.9359,346800.0
2010-12-31 09:30:00,24.35,24.36,24.27,24.33,94200.0,19.9032,19.9114,19.8378,19.8868,94200.0
2010-12-31 09:35:00,24.34,24.35,24.32,24.32,142200.0,19.895,19.9032,19.8787,19.8787,142200.0
2010-12-31 09:40:00,24.32,24.32,24.29,24.3,165600.0,19.8787,19.8787,19.8541,19.8623,165600.0
2010-12-31 09:45:00,24.29,24.31,24.26,24.29,105000.0,19.8541,19.8705,19.8296,19.8541,105000.0
2010-12-31 09:50:00,24.29,24.3,24.28,24.28,43400.0,19.8541,19.8623,19.846,19.846,43400.0
2010-12-31 09:55:00,24.28,24.28,24.28,24.28,2800.0,19.846,19.846,19.846,19.846,2800.0
2010-12-31 10:00:00,24.28,24.28,24.27,24.27,37200.0,19.846,19.846,19.8378,19.8378,37200.0
2010-12-31 10:05:00,24.27,24.27,24.25,24.27,43200.0,19.8378,19.8378,19.8214,19.8378,43200.0
2010-12-31 10:10:00,24.27,24.27,24.26,24.27,14800.0,19.8378,19.8378,19.8296,19.8378,14800.0
2010-12-31 10:15:00,24.27,24.27,24.25,24.26,47000.0,19.8378,19.8378,19.8214,19.8296,47000.0
2010-12-31 10:20:00,24.26,24.28,24.26,24.28,29200.0,19.8296,19.846,19.8296,19.846,29200.0
2010-12-31 10:25:00,24.27,24.29,24.27,24.28,33400.0,19.8378,19.8541,19.8378,19.846,33400.0
2010-12-31 10:30:00,24.28,24.29,24.27,24.28,95200.0,19.846,19.8541,19.8378,19.846,95200.0
2010-12-31 10:35:00,24.28,24.28,24.26,24.28,25400.0,19.846,19.846,19.8296,19.846,25400.0
2010-12-31 10:40:00,24.27,24.28,24.26,24.28,49200.0,19.8378,19.846,19.8296,19.846,49200.0
2010-12-31 10:45:00,24.28,24.28,24.28,24.28,15600.0,19.846,19.846,19.846,19.846,15600.0
2010-12-31 10:50:00,24.28,24.29,24.28,24.29,45800.0,19.846,19.8541,19.846,19.8541,45800.0
2010-12-31 10:55:00,24.29,24.3,24.29,24.3,22400.0,19.8541,19.8623,19.8541,19.8623,22400.0
2010-12-31 11:00:00,24.3,24.32,24.29,24.32,88400.0,19.8623,19.8787,19.8541,19.8787,88400.0
2010-12-31 11:05:00,24.32,24.32,24.31,24.31,18200.0,19.8787,19.8787,19.8705,19.8705,18200.0
2010-12-31 11:10:00,24.31,24.31,24.3,24.3,34400.0,19.8705,19.8705,19.8623,19.8623,34400.0
2010-12-31 11:15:00,24.3,24.31,24.3,24.3,30000.0,19.8623,19.8705,19.8623,19.8623,30000.0
2010-12-31 11:20:00,24.3,24.3,24.3,24.3,34600.0,19.8623,19.8623,19.8623,19.8623,34600.0
2010-12-31 11:25:00,24.3,24.31,24.3,24.3,42600.0,19.8623,19.8705,19.8623,19.8623,42600.0
2010-12-31 11:30:00,24.3,24.3,24.29,24.3,45600.0,19.8623,19.8623,19.8541,19.8623,45600.0
2010-12-31 11:35:00,24.29,24.3,24.28,24.28,56000.0,19.8541,19.8623,19.846,19.846,56000.0
2010-12-31 11:40:00,24.28,24.28,24.26,24.27,63000.0,19.846,19.846,19.8296,19.8378,63000.0
2010-12-31 11:45:00,24.27,24.27,24.26,24.27,22200.0,19.8378,19.8378,19.8296,19.8378,22200.0
2010-12-31 11:50:00,24.26,24.27,24.26,24.26,16800.0,19.8296,19.8378,19.8296,19.8296,16800.0
2010-12-31 11:55:00,24.27,24.27,24.25,24.25,43200.0,19.8378,19.8378,19.8214,19.8214,43200.0
2010-12-31 12:00:00,24.25,24.26,24.25,24.25,26600.0,19.8214,19.8296,19.8214,19.8214,26600.0
2010-12-31 12:05:00,24.26,24.26,24.25,24.25,155400.0,19.8296,19.8296,19.8214,19.8214,155400.0
2010-12-31 12:10:00,24.25,24.28,24.25,24.28,107600.0,19.8214,19.846,19.8214,19.846,107600.0
2010-12-31 12:15:00,24.28,24.29,24.28,24.29,31600.0,19.846,19.8541,19.846,19.8541,31600.0
2010-12-31 12:20:00,24.28,24.28,24.27,24.27,20400.0,19.846,19.846,19.8378,19.8378,20400.0
2010-12-31 12:25:00,24.27,24.28,24.25,24.25,257600.0,19.8378,19.846,19.8214,19.8214,257600.0
2010-12-31 12:30:00,24.26,24.26,24.24,24.24,199000.0,19.8296,19.8296,19.8133,19.8133,199000.0
2010-12-31 12:35:00,24.24,24.24,24.23,24.23,62600.0,19.8133,19.8133,19.8051,19.8051,62600.0
2010-12-31 12:40:00,24.23,24.23,24.19,24.19,214000.0,19.8051,19.8051,19.7724,19.7724,214000.0
2010-12-31 12:45:00,24.19,24.21,24.19,24.21,73400.0,19.7724,19.7888,19.7724,19.7888,73400.0
2010-12-31 12:50:00,24.21,24.21,24.2,24.2,9800.0,19.7888,19.7888,19.7806,19.7806,9800.0
2010-12-31 12:55:00,24.2,24.2,24.19,24.2,28400.0,19.7806,19.7806,19.7724,19.7806,28400.0
2010-12-31 13:00:00,24.2,24.21,24.2,24.2,10800.0,19.7806,19.7888,19.7806,19.7806,10800.0
2010-12-31 13:05:00,24.2,24.23,24.2,24.23,25200.0,19.7806,19.8051,19.7806,19.8051,25200.0
2010-12-31 13:10:00,24.23,24.23,24.22,24.23,15000.0,19.8051,19.8051,19.7969,19.8051,15000.0
2010-12-31 13:15:00,24.23,24.24,24.23,24.23,12200.0,19.8051,19.8133,19.8051,19.8051,12200.0
2010-12-31 13:20:00,24.24,24.24,24.23,24.24,12000.0,19.8133,19.8133,19.8051,19.8133,12000.0
2010-12-31 13:25:00,24.24,24.24,24.23,24.24,9400.0,19.8133,19.8133,19.8051,19.8133,9400.0
2010-12-31 13:30:00,24.24,24.24,24.23,24.24,23800.0,19.8133,19.8133,19.8051,19.8133,23800.0
2010-12-31 13:35:00,24.24,24.25,24.24,24.24,9200.0,19.8133,19.8214,19.8133,19.8133,9200.0
2010-12-31 13:40:00,24.25,24.25,24.22,24.22,63000.0,19.8214,19.8214,19.7969,19.7969,63000.0
2010-12-31 13:45:00,24.22,24.22,24.2,24.2,56600.0,19.7969,19.7969,19.7806,19.7806,56600.0
2010-12-31 13:50:00,24.2,24.2,24.17,24.17,391800.0,19.7806,19.7806,19.7561,19.7561,391800.0
2010-12-31 13:55:00,24.18,24.18,24.18,24.18,33000.0,19.7642,19.7642,19.7642,19.7642,33000.0
2010-12-31 14:00:00,24.18,24.18,24.17,24.18,15400.0,19.7642,19.7642,19.7561,19.7642,15400.0
2010-12-31 14:05:00,24.18,24.18,24.18,24.18,22400.0,19.7642,19.7642,19.7642,19.7642,22400.0
2010-12-31 14:10:00,24.18,24.18,24.17,24.18,55000.0,19.7642,19.7642,19.7561,19.7642,55000.0
2010-12-31 14:15:00,24.18,24.18,24.17,24.18,173200.0,19.7642,19.7642,19.7561,19.7642,173200.0
2010-12-31 14:20:00,24.18,24.18,24.18,24.18,2800.0,19.7642,19.7642,19.7642,19.7642,2800.0
2010-12-31 14:25:00,24.18,24.18,24.18,24.18,29000.0,19.7642,19.7642,19.7642,19.7642,29000.0
2010-12-31 14:30:00,24.18,24.2,24.18,24.2,31200.0,19.7642,19.7806,19.7642,19.7806,31200.0
2010-12-31 14:35:00,24.2,24.21,24.2,24.2,46400.0,19.7806,19.7888,19.7806,19.7806,46400.0
2010-12-31 14:40:00,24.21,24.21,24.2,24.2,15600.0,19.7888,19.7888,19.7806,19.7806,15600.0
2010-12-31 14:45:00,24.21,24.21,24.2,24.21,38800.0,19.7888,19.7888,19.7806,19.7888,38800.0
2010-12-31 14:50:00,24.21,24.21,24.2,24.2,25800.0,19.7888,19.7888,19.7806,19.7806,25800.0
2010-12-31 14:55:00,24.2,24.21,24.2,24.21,52000.0,19.7806,19.7888,19.7806,19.7888,52000.0
2010-12-31 15:00:00,24.2,24.21,24.2,24.2,27600.0,19.7806,19.7888,19.7806,19.7806,27600.0
2010-12-31 15:05:00,24.2,24.21,24.2,24.2,17000.0,19.7806,19.7888,19.7806,19.7806,17000.0
2010-12-31 15:10:00,24.21,24.21,24.2,24.21,30800.0,19.7888,19.7888,19.7806,19.7888,30800.0
2010-12-31 15:15:00,24.21,24.23,24.21,24.23,92400.0,19.7888,19.8051,19.7888,19.8051,92400.0
2010-12-31 15:20:00,24.23,24.24,24.23,24.24,98600.0,19.8051,19.8133,19.8051,19.8133,98600.0
2010-12-31 15:25:00,24.24,24.24,24.24,24.24,23200.0,19.8133,19.8133,19.8133,19.8133,23200.0
2010-12-31 15:30:00,24.24,24.24,24.23,24.23,47200.0,19.8133,19.8133,19.8051,19.8051,47200.0
2010-12-31 15:35:00,24.23,24.24,24.22,24.22,113600.0,19.8051,19.8133,19.7969,19.7969,113600.0
2010-12-31 15:40:00,24.22,24.25,24.22,24.25,494600.0,19.7969,19.8214,19.7969,19.8214,494600.0
2010-12-31 15:45:00,24.25,24.25,24.16,24.16,164800.0,19.8214,19.8214,19.7479,19.7479,164800.0
2010-12-31 15:50:00,24.16,24.18,24.15,24.18,355400.0,19.7479,19.7642,19.7397,19.7642,355400.0
2010-12-31 15:55:00,24.18,24.2,24.17,24.19,408600.0,19.7642,19.7806,19.7561,19.7724,408600.0
2011-01-03 09:30:00,24.24,24.43,24.24,24.35,469600.0,19.8133,19.9686,19.8133,19.9032,469600.0
2011-01-03 09:35:00,24.35,24.36,24.3,24.33,358000.0,19.9032,19.9114,19.8623,19.8868,358000.0
2011-01-03 09:40:00,24.33,24.39,24.33,24.39,178400.0,19.8868,19.9359,19.8868,19.9359,178400.0
2011-01-03 09:45:00,24.39,24.39,24.36,24.36,172800.0,19.9359,19.9359,19.9114,19.9114,172800.0
2011-01-03 09:50:00,24.36,24.36,24.35,24.35,105000.0,19.9114,19.9114,19.9032,19.9032,105000.0
2011-01-03 09:55:00,24.35,24.38,24.35,24.35,48200.0,19.9032,19.9277,19.9032,19.9032,48200.0
2011-01-03 10:00:00,24.36,24.36,24.31,24.33,198000.0,19.9114,19.9114,19.8705,19.8868,198000.0
2011-01-03 10:05:00,24.33,24.36,24.33,24.34,125600.0,19.8868,19.9114,19.8868,19.895,125600.0
2011-01-03 10:10:00,24.34,24.36,24.33,24.33,385600.0,19.895,19.9114,19.8868,19.8868,385600.0
2011-01-03 10:15:00,24.34,24.42,24.34,24.42,183400.0,19.895,19.9604,19.895,19.9604,183400.0
2011-01-03 10:20:00,24.42,24.43,24.41,24.42,78800.0,19.9604,19.9686,19.9522,19.9604,78800.0
2011-01-03 10:25:00,24.42,24.42,24.4,24.41,45600.0,19.9604,19.9604,19.9441,19.9522,45600.0
2011-01-03 10:30:00,24.41,24.41,24.39,24.41,47600.0,19.9522,19.9522,19.9359,19.9522,47600.0
2011-01-03 10:35:00,24.4,24.4,24.38,24.39,294000.0,19.9441,19.9441,19.9277,19.9359,294000.0
2011-01-03 10:40:00,24.39,24.44,24.39,24.43,390200.0,19.9359,19.9768,19.9359,19.9686,390200.0
2011-01-03 10:45:00,24.44,24.5,24.44,24.49,1555600.0,19.9768,20.0258,19.9768,20.0176,1555600.0
2011-01-03 10:50:00,24.49,24.51,24.48,24.49,198400.0,20.0176,20.034,20.0094,20.0176,198400.0
2011-01-03 10:55:00,24.49,24.49,24.48,24.49,36200.0,20.0176,20.0176,20.0094,20.0176,36200.0
2011-01-03 11:00:00,24.49,24.5,24.47,24.5,247400.0,20.0176,20.0258,20.0013,20.0258,247400.0
2011-01-03 11:05:00,24.5,24.5,24.47,24.49,92200.0,20.0258,20.0258,20.0013,20.0176,92200.0
2011-01-03 11:10:00,24.48,24.49,24.47,24.49,151200.0,20.0094,20.0176,20.0013,20.0176,151200.0
2011-01-03 11:15:00,24.49,24.49,24.47,24.49,101000.0,20.0176,20.0176,20.0013,20.0176,101000.0
2011-01-03 11:20:00,24.48,24.5,24.48,24.5,38200.0,20.0094,20.0258,20.0094,20.0258,38200.0
2011-01-03 11:25:00,24.5,24.5,24.49,24.5,32200.0,20.0258,20.0258,20.0176,20.0258,32200.0
2011-01-03 11:30:00,24.5,24.5,24.48,24.48,28400.0,20.0258,20.0258,20.0094,20.0094,28400.0
2011-01-03 11:35:00,24.49,24.5,24.49,24.49,148400.0,20.0176,20.0258,20.0176,20.0176,148400.0
2011-01-03 11:40:00,24.49,24.5,24.46,24.47,96400.0,20.0176,20.0258,19.9931,20.0013,96400.0
2011-01-03 11:45:00,24.47,24.47,24.46,24.46,90000.0,20.0013,20.0013,19.9931,19.9931,90000.0
2011-01-03 11:50:00,24.46,24.47,24.45,24.45,25400.0,19.9931,20.0013,19.9849,19.9849,25400.0
2011-01-03 11:55:00,24.45,24.47,24.45,24.47,67800.0,19.9849,20.0013,19.9849,20.0013,67800.0
2011-01-03 12:00:00,24.47,24.47,24.46,24.47,21400.0,20.0013,20.0013,19.9931,20.0013,21400.0
2011-01-03 12:05:00,24.47,24.48,24.47,24.48,36200.0,20.0013,20.0094,20.0013,20.0094,36200.0
2011-01-03 12:10:00,24.48,24.48,24.47,24.47,55400.0,20.0094,20.0094,20.0013,20.0013,55400.0
2011-01-03 12:15:00,24.47,24.48,24.46,24.48,56200.0,20.0013,20.0094,19.9931,20.0094,56200.0
2011-01-03 12:20:00,24.48,24.5,24.48,24.49,285400.0,20.0094,20.0258,20.0094,20.0176,285400.0
2011-01-03 12:25:00,24.49,24.49,24.48,24.48,19400.0,20.0176,20.0176,20.0094,20.0094,19400.0
2011-01-03 12:30:00,24.48,24.5,24.48,24.48,304000.0,20.0094,20.0258,20.0094,20.0094,304000.0
2011-01-03 12:35:00,24.48,24.5,24.48,24.49,293200.0,20.0094,20.0258,20.0094,20.0176,293200.0
2011-01-03 12:40:00,24.49,24.5,24.48,24.48,21200.0,20.0176,20.0258,20.0094,20.0094,21200.0
2011-01-03 12:45:00,24.48,24.48,24.45,24.45,49800.0,20.0094,20.0094,19.9849,19.9849,49800.0
2011-01-03 12:50:00,24.45,24.45,24.43,24.43,72600.0,19.9849,19.9849,19.9686,19.9686,72600.0
2011-01-03 12:55:00,24.43,24.45,24.41,24.43,82000.0,19.9686,19.9849,19.9522,19.9686,82000.0
2011-01-03 13:00:00,24.43,24.46,24.43,24.45,88800.0,19.9686,19.9931,19.9686,19.9849,88800.0
2011-01-03 13:05:00,24.45,24.45,24.45,24.45,18000.0,19.9849,19.9849,19.9849,19.9849,18000.0
2011-01-03 13:10:00,24.45,24.46,24.44,24.45,30600.0,19.9849,19.9931,19.9768,19.9849,30600.0
2011-01-03 13:15:00,24.46,24.46,24.43,24.43,16200.0,19.9931,19.9931,19.9686,19.9686,16200.0
2011-01-03 13:20:00,24.43,24.43,24.43,24.43,12800.0,19.9686,19.9686,19.9686,19.9686,12800.0
2011-01-03 13:25:00,24.43,24.43,24.41,24.42,35200.0,19.9686,19.9686,19.9522,19.9604,35200.0
2011-01-03 13:30:00,24.42,24.42,24.41,24.42,65200.0,19.9604,19.9604,19.9522,19.9604,65200.0
2011-01-03 13:35:00,24.42,24.43,24.41,24.42,48400.0,19.9604,19.9686,19.9522,19.9604,48400.0
2011-01-03 13:40:00,24.42,24.45,24.42,24.44,163400.0,19.9604,19.9849,19.9604,19.9768,163400.0
2011-01-03 13:45:00,24.45,24.45,24.42,24.42,80000.0,19.9849,19.9849,19.9604,19.9604,80000.0
2011-01-03 13:50:00,24.43,24.43,24.42,24.43,102400.0,19.9686,19.9686,19.9604,19.9686,102400.0
2011-01-03 13:55:00,24.43,24.44,24.43,24.44,18000.0,19.9686,19.9768,19.9686,19.9768,18000.0
2011-01-03 14:00:00,24.44,24.45,24.44,24.45,85600.0,19.9768,19.9849,19.9768,19.9849,85600.0
2011-01-03 14:05:00,24.45,24.45,24.43,24.44,50200.0,19.9849,19.9849,19.9686,19.9768,50200.0
2011-01-03 14:10:00,24.45,24.45,24.41,24.41,58600.0,19.9849,19.9849,19.9522,19.9522,58600.0
2011-01-03 14:15:00,24.42,24.43,24.41,24.43,62000.0,19.9604,19.9686,19.9522,19.9686,62000.0
2011-01-03 14:20:00,24.43,24.44,24.43,24.43,41800.0,19.9686,19.9768,19.9686,19.9686,41800.0
2011-01-03 14:25:00,24.44,24.44,24.42,24.42,28000.0,19.9768,19.9768,19.9604,19.9604,28000.0
2011-01-03 14:30:00,24.42,24.42,24.39,24.4,82800.0,19.9604,19.9604,19.9359,19.9441,82800.0
2011-01-03 14:35:00,24.4,24.41,24.4,24.4,47400.0,19.9441,19.9522,19.9441,19.9441,47400.0
2011-01-03 14:40:00,24.4,24.42,24.39,24.41,156400.0,19.9441,19.9604,19.9359,19.9522,156400.0
2011-01-03 14:45:00,24.41,24.42,24.39,24.41,68600.0,19.9522,19.9604,19.9359,19.9522,68600.0
2011-01-03 14:50:00,24.41,24.41,24.4,24.4,21600.0,19.9522,19.9522,19.9441,19.9441,21600.0
2011-01-03 14:55:00,24.41,24.42,24.41,24.41,19200.0,19.9522,19.9604,19.9522,19.9522,19200.0
2011-01-03 15:00:00,24.42,24.42,24.4,24.4,42200.0,19.9604,19.9604,19.9441,19.9441,42200.0
2011-01-03 15:05:00,24.4,24.4,24.39,24.4,83200.0,19.9441,19.9441,19.9359,19.9441,83200.0
2011-01-03 15:10:00,24.4,24.41,24.38,24.38,112600.0,19.9441,19.9522,19.9277,19.9277,112600.0
2011-01-03 15:15:00,24.39,24.39,24.36,24.38,129600.0,19.9359,19.9359,19.9114,19.9277,129600.0
2011-01-03 15:20:00,24.38,24.38,24.36,24.37,35200.0,19.9277,19.9277,19.9114,19.9195,35200.0
2011-01-03 15:25:00,24.37,24.39,24.36,24.36,110400.0,19.9195,19.9359,19.9114,19.9114,110400.0
2011-01-03 15:30:00,24.37,24.38,24.37,24.38,476600.0,19.9195,19.9277,19.9195,19.9277,476600.0
2011-01-03 15:35:00,24.38,24.39,24.36,24.36,318400.0,19.9277,19.9359,19.9114,19.9114,318400.0
2011-01-03 15:40:00,24.36,24.39,24.36,24.36,142800.0,19.9114,19.9359,19.9114,19.9114,142800.0
2011-01-03 15:45:00,24.37,24.4,24.37,24.4,277400.0,19.9195,19.9441,19.9195,19.9441,277400.0
2011-01-03 15:50:00,24.4,24.41,24.38,24.38,327400.0,19.9441,19.9522,19.9277,19.9277,327400.0
2011-01-03 15:55:00,24.38,24.38,24.36,24.36,526600.0,19.9277,19.9277,19.9114,19.9114,526600.0
2011-01-04 09:30:00,24.44,24.54,24.32,24.32,274000.0,19.9768,20.0585,19.8787,19.8787,274000.0
2011-01-04 09:35:00,24.32,24.35,24.3,24.3,413200.0,19.8787,19.9032,19.8623,19.8623,413200.0
2011-01-04 09:40:00,24.3,24.3,24.24,24.25,887600.0,19.8623,19.8623,19.8133,19.8214,887600.0
2011-01-04 09:45:00,24.25,24.25,24.21,24.23,410400.0,19.8214,19.8214,19.7888,19.8051,410400.0
2011-01-04 09:50:00,24.22,24.23,24.18,24.19,322400.0,19.7969,19.8051,19.7642,19.7724,322400.0
2011-01-04 09:55:00,24.19,24.19,24.16,24.17,375400.0,19.7724,19.7724,19.7479,19.7561,375400.0
2011-01-04 10:00:00,24.17,24.18,24.13,24.15,507400.0,19.7561,19.7642,19.7234,19.7397,507400.0
2011-01-04 10:05:00,24.15,24.16,24.12,24.13,177400.0,19.7397,19.7479,19.7152,19.7234,177400.0
2011-01-04 10:10:00,24.13,24.13,24.1,24.1,424000.0,19.7234,19.7234,19.6988,19.6988,424000.0
2011-01-04 10:15:00,24.1,24.11,24.08,24.11,243600.0,19.6988,19.707,19.6825,19.707,243600.0
2011-01-04 10:20:00,24.11,24.14,24.11,24.14,384400.0,19.707,19.7315,19.707,19.7315,384400.0
2011-01-04 10:25:00,24.14,24.14,24.11,24.11,72400.0,19.7315,19.7315,19.707,19.707,72400.0
2011-01-04 10:30:00,24.11,24.14,24.11,24.11,59800.0,19.707,19.7315,19.707,19.707,59800.0
2011-01-04 10:35:00,24.11,24.11,24.09,24.11,72600.0,19.707,19.707,19.6907,19.707,72600.0
2011-01-04 10:40:00,24.11,24.13,24.1,24.12,59800.0,19.707,19.7234,19.6988,19.7152,59800.0
2011-01-04 10:45:00,24.13,24.13,24.09,24.09,78200.0,19.7234,19.7234,19.6907,19.6907,78200.0
2011-01-04 10:50:00,24.09,24.1,24.07,24.08,272800.0,19.6907,19.6988,19.6743,19.6825,272800.0
2011-01-04 10:55:00,24.08,24.08,24.05,24.06,134600.0,19.6825,19.6825,19.658,19.6661,134600.0
2011-01-04 11:00:00,24.06,24.06,24.04,24.05,112000.0,19.6661,19.6661,19.6498,19.658,112000.0
2011-01-04 11:05:00,24.05,24.05,24.01,24.01,218600.0,19.658,19.658,19.6253,19.6253,218600.0
2011-01-04 11:10:00,24.01,24.02,24.0,24.0,203600.0,19.6253,19.6335,19.6171,19.6171,203600.0
2011-01-04 11:15:00,24.0,24.03,24.0,24.01,448400.0,19.6171,19.6416,19.6171,19.6253,448400.0
2011-01-04 11:20:00,24.01,24.02,24.0,24.0,163800.0,19.6253,19.6335,19.6171,19.6171,163800.0
2011-01-04 11:25:00,24.0,24.0,23.97,23.97,195800.0,19.6171,19.6171,19.5926,19.5926,195800.0
2011-01-04 11:30:00,23.97,23.97,23.93,23.96,96200.0,19.5926,19.5926,19.5599,19.5844,96200.0
2011-01-04 11:35:00,23.96,23.98,23.95,23.97,136200.0,19.5844,19.6008,19.5762,19.5926,136200.0
2011-01-04 11:40:00,23.98,23.99,23.96,23.97,113400.0,19.6008,19.6089,19.5844,19.5926,113400.0
2011-01-04 11:45:00,23.97,23.97,23.94,23.95,87200.0,19.5926,19.5926,19.5681,19.5762,87200.0
2011-01-04 11:50:00,23.96,23.97,23.95,23.97,12400.0,19.5844,19.5926,19.5762,19.5926,12400.0
2011-01-04 11:55:00,23.98,23.98,23.93,23.93,139000.0,19.6008,19.6008,19.5599,19.5599,139000.0
2011-01-04 12:00:00,23.93,23.94,23.92,23.92,204200.0,19.5599,19.5681,19.5517,19.5517,204200.0
2011-01-04 12:05:00,23.92,23.92,23.86,23.87,421800.0,19.5517,19.5517,19.5027,19.5108,421800.0
2011-01-04 12:10:00,23.87,23.91,23.87,23.91,130400.0,19.5108,19.5435,19.5108,19.5435,130400.0
2011-01-04 12:15:00,23.91,23.91,23.89,23.89,39600.0,19.5435,19.5435,19.5272,19.5272,39600.0
2011-01-04 12:20:00,23.89,23.93,23.87,23.87,389000.0,19.5272,19.5599,19.5108,19.5108,389000.0
2011-01-04 12:25:00,23.87,23.87,23.83,23.83,516200.0,19.5108,19.5108,19.4781,19.4781,516200.0
2011-01-04 12:30:00,23.83,23.86,23.83,23.84,279400.0,19.4781,19.5027,19.4781,19.4863,279400.0
2011-01-04 12:35:00,23.84,23.86,23.84,23.86,186800.0,19.4863,19.5027,19.4863,19.5027,186800.0
2011-01-04 12:40:00,23.86,23.86,23.81,23.82,419200.0,19.5027,19.5027,19.4618,19.47,419200.0
2011-01-04 12:45:00,23.82,23.84,23.82,23.84,213200.0,19.47,19.4863,19.47,19.4863,213200.0
2011-01-04 12:50:00,23.84,23.86,23.84,23.86,147200.0,19.4863,19.5027,19.4863,19.5027,147200.0
2011-01-04 12:55:00,23.86,23.89,23.86,23.89,54400.0,19.5027,19.5272,19.5027,19.5272,54400.0
2011-01-04 13:00:00,23.89,23.91,23.89,23.89,145200.0,19.5272,19.5435,19.5272,19.5272,145200.0
2011-01-04 13:05:00,23.89,23.9,23.87,23.87,114400.0,19.5272,19.5354,19.5108,19.5108,114400.0
2011-01-04 13:10:00,23.87,23.89,23.87,23.89,24800.0,19.5108,19.5272,19.5108,19.5272,24800.0
2011-01-04 13:15:00,23.89,23.93,23.89,23.92,158400.0,19.5272,19.5599,19.5272,19.5517,158400.0
2011-01-04 13:20:00,23.92,23.92,23.91,23.92,173800.0,19.5517,19.5517,19.5435,19.5517,173800.0
2011-01-04 13:25:00,23.92,23.93,23.92,23.93,196200.0,19.5517,19.5599,19.5517,19.5599,196200.0
2011-01-04 13:30:00,23.93,23.93,23.92,23.92,153000.0,19.5599,19.5599,19.5517,19.5517,153000.0
2011-01-04 13:35:00,23.92,23.94,23.92,23.93,162400.0,19.5517,19.5681,19.5517,19.5599,162400.0
2011-01-04 13:40:00,23.93,23.93,23.92,23.93,245000.0,19.5599,19.5599,19.5517,19.5599,245000.0
2011-01-04 13:45:00,23.93,23.94,23.93,23.93,54000.0,19.5599,19.5681,19.5599,19.5599,54000.0
2011-01-04 13:50:00,23.93,23.93,23.93,23.93,85600.0,19.5599,19.5599,19.5599,19.5599,85600.0
2011-01-04 13:55:00,23.93,23.94,23.93,23.93,117000.0,19.5599,19.5681,19.5599,19.5599,117000.0
2011-01-04 14:00:00,23.93,23.93,23.92,23.92,385000.0,19.5599,19.5599,19.5517,19.5517,385000.0
2011-01-04 14:05:00,23.92,23.97,23.92,23.97,154600.0,19.5517,19.5926,19.5517,19.5926,154600.0
2011-01-04 14:10:00,23.96,23.96,23.94,23.96,112000.0,19.5844,19.5844,19.5681,19.5844,112000.0
2011-01-04 14:15:00,23.96,23.96,23.96,23.96,59000.0,19.5844,19.5844,19.5844,19.5844,59000.0
2011-01-04 14:20:00,23.96,23.99,23.96,23.99,109600.0,19.5844,19.6089,19.5844,19.6089,109600.0
2011-01-04 14:25:00,23.99,24.0,23.98,23.98,55400.0,19.6089,19.6171,19.6008,19.6008,55400.0
2011-01-04 14:30:00,23.98,23.98,23.96,23.97,64400.0,19.6008,19.6008,19.5844,19.5926,64400.0
2011-01-04 14:35:00,23.97,23.97,23.95,23.95,150400.0,19.5926,19.5926,19.5762,19.5762,150400.0
2011-01-04 14:40:00,23.96,23.99,23.95,23.98,141400.0,19.5844,19.6089,19.5762,19.6008,141400.0
2011-01-04 14:45:00,23.98,23.99,23.97,23.98,58600.0,19.6008,19.6089,19.5926,19.6008,58600.0
2011-01-04 14:50:00,23.98,23.99,23.97,23.98,41400.0,19.6008,19.6089,19.5926,19.6008,41400.0
2011-01-04 14:55:00,23.98,23.98,23.94,23.94,248200.0,19.6008,19.6008,19.5681,19.5681,248200.0
2011-01-04 15:00:00,23.94,23.96,23.93,23.95,43400.0,19.5681,19.5844,19.5599,19.5762,43400.0
2011-01-04 15:05:00,23.94,23.94,23.92,23.93,54400.0,19.5681,19.5681,19.5517,19.5599,54400.0
2011-01-04 15:10:00,23.93,23.94,23.93,23.94,68200.0,19.5599,19.5681,19.5599,19.5681,68200.0
2011-01-04 15:15:00,23.93,23.95,23.93,23.94,38200.0,19.5599,19.5762,19.5599,19.5681,38200.0
2011-01-04 15:20:00,23.93,23.96,23.93,23.96,125400.0,19.5599,19.5844,19.5599,19.5844,125400.0
2011-01-04 15:25:00,23.96,23.97,23.95,23.95,226600.0,19.5844,19.5926,19.5762,19.5762,226600.0
2011-01-04 15:30:00,23.95,23.95,23.92,23.92,111800.0,19.5762,19.5762,19.5517,19.5517,111800.0
2011-01-04 15:35:00,23.92,23.93,23.91,23.92,102600.0,19.5517,19.5599,19.5435,19.5517,102600.0
2011-01-04 15:40:00,23.92,23.92,23.9,23.92,130600.0,19.5517,19.5517,19.5354,19.5517,130600.0
2011-01-04 15:45:00,23.92,23.92,23.9,23.9,201000.0,19.5517,19.5517,19.5354,19.5354,201000.0
2011-01-04 15:50:00,23.9,23.9,23.89,23.9,545800.0,19.5354,19.5354,19.5272,19.5354,545800.0
2011-01-04 15:55:00,23.9,23.9,23.88,23.89,1029800.0,19.5354,19.5354,19.519,19.5272,1029800.0
2011-01-05 09:30:00,23.82,23.86,23.72,23.86,463200.0,19.47,19.5027,19.3882,19.5027,463200.0
2011-01-05 09:35:00,23.86,23.86,23.77,23.8,385800.0,19.5027,19.5027,19.4291,19.4536,385800.0
2011-01-05 09:40:00,23.8,23.8,23.75,23.75,286400.0,19.4536,19.4536,19.4128,19.4128,286400.0
2011-01-05 09:45:00,23.75,23.77,23.75,23.75,403200.0,19.4128,19.4291,19.4128,19.4128,403200.0
2011-01-05 09:50:00,23.75,23.8,23.75,23.8,164600.0,19.4128,19.4536,19.4128,19.4536,164600.0
2011-01-05 09:55:00,23.8,23.8,23.77,23.78,84600.0,19.4536,19.4536,19.4291,19.4373,84600.0
2011-01-05 10:00:00,23.78,23.83,23.75,23.83,336600.0,19.4373,19.4781,19.4128,19.4781,336600.0
2011-01-05 10:05:00,23.83,23.91,23.83,23.9,485000.0,19.4781,19.5435,19.4781,19.5354,485000.0
2011-01-05 10:10:00,23.91,23.92,23.89,23.89,172600.0,19.5435,19.5517,19.5272,19.5272,172600.0
2011-01-05 10:15:00,23.89,23.89,23.84,23.86,629800.0,19.5272,19.5272,19.4863,19.5027,629800.0
2011-01-05 10:20:00,23.86,23.88,23.86,23.86,67400.0,19.5027,19.519,19.5027,19.5027,67400.0
2011-01-05 10:25:00,23.86,23.86,23.85,23.85,70200.0,19.5027,19.5027,19.4945,19.4945,70200.0
2011-01-05 10:30:00,23.85,23.85,23.8,23.83,202800.0,19.4945,19.4945,19.4536,19.4781,202800.0
2011-01-05 10:35:00,23.83,23.86,23.83,23.86,73000.0,19.4781,19.5027,19.4781,19.5027,73000.0
2011-01-05 10:40:00,23.86,23.88,23.86,23.86,124200.0,19.5027,19.519,19.5027,19.5027,124200.0
2011-01-05 10:45:00,23.86,23.9,23.86,23.89,130000.0,19.5027,19.5354,19.5027,19.5272,130000.0
2011-01-05 10:50:00,23.89,23.9,23.86,23.86,106400.0,19.5272,19.5354,19.5027,19.5027,106400.0
2011-01-05 10:55:00,23.87,23.87,23.85,23.86,101600.0,19.5108,19.5108,19.4945,19.5027,101600.0
2011-01-05 11:00:00,23.86,23.88,23.86,23.88,95000.0,19.5027,19.519,19.5027,19.519,95000.0
2011-01-05 11:05:00,23.87,23.9,23.86,23.9,268400.0,19.5108,19.5354,19.5027,19.5354,268400.0
2011-01-05 11:10:00,23.9,23.9,23.83,23.83,596400.0,19.5354,19.5354,19.4781,19.4781,596400.0
2011-01-05 11:15:00,23.83,23.86,23.83,23.86,207800.0,19.4781,19.5027,19.4781,19.5027,207800.0
2011-01-05 11:20:00,23.86,23.95,23.86,23.95,282200.0,19.5027,19.5762,19.5027,19.5762,282200.0
2011-01-05 11:25:00,23.95,23.99,23.95,23.98,272800.0,19.5762,19.6089,19.5762,19.6008,272800.0
2011-01-05 11:30:00,23.98,24.02,23.98,24.0,371400.0,19.6008,19.6335,19.6008,19.6171,371400.0
2011-01-05 11:35:00,24.0,24.03,24.0,24.03,164200.0,19.6171,19.6416,19.6171,19.6416,164200.0
2011-01-05 11:40:00,24.02,24.02,23.97,23.97,147000.0,19.6335,19.6335,19.5926,19.5926,147000.0
2011-01-05 11:45:00,23.98,24.0,23.98,23.99,82600.0,19.6008,19.6171,19.6008,19.6089,82600.0
2011-01-05 11:50:00,23.99,24.0,23.98,24.0,199000.0,19.6089,19.6171,19.6008,19.6171,199000.0
2011-01-05 11:55:00,23.99,24.0,23.99,24.0,89800.0,19.6089,19.6171,19.6089,19.6171,89800.0
2011-01-05 12:00:00,24.0,24.0,23.96,23.99,9379000.0,19.6171,19.6171,19.5844,19.6089,9379000.0
2011-01-05 12:05:00,23.99,24.02,23.99,24.01,124400.0,19.6089,19.6335,19.6089,19.6253,124400.0
2011-01-05 12:10:00,24.0,24.01,23.95,23.96,335800.0,19.6171,19.6253,19.5762,19.5844,335800.0
2011-01-05 12:15:00,23.95,23.96,23.92,23.94,516000.0,19.5762,19.5844,19.5517,19.5681,516000.0
2011-01-05 12:20:00,23.94,23.95,23.93,23.95,156800.0,19.5681,19.5762,19.5599,19.5762,156800.0
2011-01-05 12:25:00,23.94,23.96,23.94,23.95,195400.0,19.5681,19.5844,19.5681,19.5762,195400.0
2011-01-05 12:30:00,23.95,23.96,23.95,23.96,120000.0,19.5762,19.5844,19.5762,19.5844,120000.0
2011-01-05 12:35:00,23.96,23.97,23.95,23.95,154200.0,19.5844,19.5926,19.5762,19.5762,154200.0
2011-01-05 12:40:00,23.95,23.96,23.95,23.95,153400.0,19.5762,19.5844,19.5762,19.5762,153400.0
2011-01-05 12:45:00,23.95,23.95,23.93,23.93,287000.0,19.5762,19.5762,19.5599,19.5599,287000.0
2011-01-05 12:50:00,23.93,23.96,23.93,23.95,369600.0,19.5599,19.5844,19.5599,19.5762,369600.0
2011-01-05 12:55:00,23.95,23.96,23.93,23.93,150400.0,19.5762,19.5844,19.5599,19.5599,150400.0
2011-01-05 13:00:00,23.93,23.93,23.92,23.93,95600.0,19.5599,19.5599,19.5517,19.5599,95600.0
2011-01-05 13:05:00,23.93,23.95,23.93,23.94,52400.0,19.5599,19.5762,19.5599,19.5681,52400.0
2011-01-05 13:10:00,23.95,23.95,23.93,23.93,58400.0,19.5762,19.5762,19.5599,19.5599,58400.0
2011-01-05 13:15:00,23.94,23.94,23.91,23.92,134600.0,19.5681,19.5681,19.5435,19.5517,134600.0
2011-01-05 13:20:00,23.91,23.94,23.91,23.93,188800.0,19.5435,19.5681,19.5435,19.5599,188800.0
2011-01-05 13:25:00,23.93,23.94,23.93,23.94,122000.0,19.5599,19.5681,19.5599,19.5681,122000.0
2011-01-05 13:30:00,23.94,23.94,23.91,23.92,211000.0,19.5681,19.5681,19.5435,19.5517,211000.0
2011-01-05 13:35:00,23.92,23.92,23.86,23.89,2137400.0,19.5517,19.5517,19.5027,19.5272,2137400.0
2011-01-05 13:40:00,23.88,23.89,23.86,23.86,447600.0,19.519,19.5272,19.5027,19.5027,447600.0
2011-01-05 13:45:00,23.86,23.9,23.85,23.9,4780600.0,19.5027,19.5354,19.4945,19.5354,4780600.0
2011-01-05 13:50:00,23.9,23.9,23.86,23.88,267400.0,19.5354,19.5354,19.5027,19.519,267400.0
2011-01-05 13:55:00,23.88,23.89,23.87,23.89,54400.0,19.519,19.5272,19.5108,19.5272,54400.0
2011-01-05 14:00:00,23.89,23.9,23.86,23.9,81400.0,19.5272,19.5354,19.5027,19.5354,81400.0
2011-01-05 14:05:00,23.9,23.93,23.9,23.91,241000.0,19.5354,19.5599,19.5354,19.5435,241000.0
2011-01-05 14:10:00,23.92,23.92,23.91,23.92,85000.0,19.5517,19.5517,19.5435,19.5517,85000.0
2011-01-05 14:15:00,23.92,23.93,23.92,23.93,90000.0,19.5517,19.5599,19.5517,19.5599,90000.0
2011-01-05 14:20:00,23.93,23.93,23.9,23.9,246800.0,19.5599,19.5599,19.5354,19.5354,246800.0
2011-01-05 14:25:00,23.9,23.9,23.89,23.89,73800.0,19.5354,19.5354,19.5272,19.5272,73800.0
2011-01-05 14:30:00,23.89,23.89,23.87,23.88,186600.0,19.5272,19.5272,19.5108,19.519,186600.0
2011-01-05 14:35:00,23.88,23.88,23.86,23.86,262400.0,19.519,19.519,19.5027,19.5027,262400.0
2011-01-05 14:40:00,23.86,23.86,23.84,23.85,325200.0,19.5027,19.5027,19.4863,19.4945,325200.0
2011-01-05 14:45:00,23.85,23.86,23.85,23.86,206200.0,19.4945,19.5027,19.4945,19.5027,206200.0
2011-01-05 14:50:00,23.86,23.88,23.86,23.88,191800.0,19.5027,19.519,19.5027,19.519,191800.0
2011-01-05 14:55:00,23.88,23.89,23.87,23.89,48800.0,19.519,19.5272,19.5108,19.5272,48800.0
2011-01-05 15:00:00,23.89,23.9,23.86,23.87,187800.0,19.5272,19.5354,19.5027,19.5108,187800.0
2011-01-05 15:05:00,23.88,23.9,23.87,23.89,59800.0,19.519,19.5354,19.5108,19.5272,59800.0
2011-01-05 15:10:00,23.89,23.91,23.87,23.87,293000.0,19.5272,19.5435,19.5108,19.5108,293000.0
2011-01-05 15:15:00,23.88,23.89,23.86,23.89,303400.0,19.519,19.5272,19.5027,19.5272,303400.0
2011-01-05 15:20:00,23.89,23.89,23.87,23.88,70400.0,19.5272,19.5272,19.5108,19.519,70400.0
2011-01-05 15:25:00,23.88,23.9,23.88,23.88,104000.0,19.519,19.5354,19.519,19.519,104000.0
2011-01-05 15:30:00,23.88,23.9,23.88,23.89,165600.0,19.519,19.5354,19.519,19.5272,165600.0
2011-01-05 15:35:00,23.9,23.9,23.89,23.9,135200.0,19.5354,19.5354,19.5272,19.5354,135200.0
2011-01-05 15:40:00,23.9,23.9,23.86,23.86,594000.0,19.5354,19.5354,19.5027,19.5027,594000.0
2011-01-05 15:45:00,23.86,23.9,23.86,23.89,304400.0,19.5027,19.5354,19.5027,19.5272,304400.0
2011-01-05 15:50:00,23.89,23.9,23.89,23.89,358200.0,19.5272,19.5354,19.5272,19.5272,358200.0
2011-01-05 15:55:00,23.89,23.91,23.89,23.89,986200.0,19.5272,19.5435,19.5272,19.5272,986200.0
2011-01-06 09:30:00,23.67,23.83,23.6,23.6,1871800.0,19.3474,19.4781,19.2902,19.2902,1871800.0
2011-01-06 09:35:00,23.6,23.65,23.6,23.64,1479600.0,19.2902,19.331,19.2902,19.3228,1479600.0
2011-01-06 09:40:00,23.63,23.65,23.62,23.65,710200.0,19.3147,19.331,19.3065,19.331,710200.0
2011-01-06 09:45:00,23.65,23.71,23.65,23.7,1654800.0,19.331,19.3801,19.331,19.3719,1654800.0
2011-01-06 09:50:00,23.7,23.77,23.7,23.77,677800.0,19.3719,19.4291,19.3719,19.4291,677800.0
2011-01-06 09:55:00,23.76,23.77,23.71,23.71,892400.0,19.4209,19.4291,19.3801,19.3801,892400.0
2011-01-06 10:00:00,23.71,23.73,23.65,23.66,809800.0,19.3801,19.3964,19.331,19.3392,809800.0
2011-01-06 10:05:00,23.65,23.68,23.65,23.67,323800.0,19.331,19.3555,19.331,19.3474,323800.0
2011-01-06 10:10:00,23.67,23.69,23.65,23.65,233800.0,19.3474,19.3637,19.331,19.331,233800.0
2011-01-06 10:15:00,23.65,23.69,23.65,23.68,466000.0,19.331,19.3637,19.331,19.3555,466000.0
2011-01-06 10:20:00,23.67,23.69,23.66,23.69,404000.0,19.3474,19.3637,19.3392,19.3637,404000.0
2011-01-06 10:25:00,23.69,23.73,23.69,23.72,208200.0,19.3637,19.3964,19.3637,19.3882,208200.0
2011-01-06 10:30:00,23.72,23.74,23.71,23.74,173800.0,19.3882,19.4046,19.3801,19.4046,173800.0
2011-01-06 10:35:00,23.73,23.75,23.73,23.75,191800.0,19.3964,19.4128,19.3964,19.4128,191800.0
2011-01-06 10:40:00,23.75,23.75,23.72,23.72,157200.0,19.4128,19.4128,19.3882,19.3882,157200.0
2011-01-06 10:45:00,23.73,23.74,23.71,23.71,166000.0,19.3964,19.4046,19.3801,19.3801,166000.0
2011-01-06 10:50:00,23.71,23.71,23.62,23.63,1232800.0,19.3801,19.3801,19.3065,19.3147,1232800.0
2011-01-06 10:55:00,23.63,23.64,23.61,23.61,231400.0,19.3147,19.3228,19.2983,19.2983,231400.0
2011-01-06 11:00:00,23.61,23.63,23.59,23.59,222000.0,19.2983,19.3147,19.282,19.282,222000.0
2011-01-06 11:05:00,23.59,23.59,23.55,23.55,741200.0,19.282,19.282,19.2493,19.2493,741200.0
2011-01-06 11:10:00,23.56,23.57,23.54,23.54,453800.0,19.2575,19.2656,19.2411,19.2411,453800.0
2011-01-06 11:15:00,23.54,23.58,23.54,23.58,320800.0,19.2411,19.2738,19.2411,19.2738,320800.0
2011-01-06 11:20:00,23.58,23.59,23.56,23.56,402800.0,19.2738,19.282,19.2575,19.2575,402800.0
2011-01-06 11:25:00,23.56,23.59,23.56,23.58,459000.0,19.2575,19.282,19.2575,19.2738,459000.0
2011-01-06 11:30:00,23.58,23.6,23.57,23.59,134600.0,19.2738,19.2902,19.2656,19.282,134600.0
2011-01-06 11:35:00,23.59,23.6,23.57,23.57,62600.0,19.282,19.2902,19.2656,19.2656,62600.0
2011-01-06 11:40:00,23.57,23.59,23.56,23.58,120800.0,19.2656,19.282,19.2575,19.2738,120800.0
2011-01-06 11:45:00,23.58,23.6,23.57,23.6,104200.0,19.2738,19.2902,19.2656,19.2902,104200.0
2011-01-06 11:50:00,23.6,23.61,23.6,23.61,115000.0,19.2902,19.2983,19.2902,19.2983,115000.0
2011-01-06 11:55:00,23.61,23.62,23.61,23.61,93800.0,19.2983,19.3065,19.2983,19.2983,93800.0
2011-01-06 12:00:00,23.61,23.62,23.6,23.61,109400.0,19.2983,19.3065,19.2902,19.2983,109400.0
2011-01-06 12:05:00,23.61,23.61,23.56,23.57,196800.0,19.2983,19.2983,19.2575,19.2656,196800.0
2011-01-06 12:10:00,23.57,23.59,23.57,23.58,146000.0,19.2656,19.282,19.2656,19.2738,146000.0
2011-01-06 12:15:00,23.58,23.6,23.57,23.58,71600.0,19.2738,19.2902,19.2656,19.2738,71600.0
2011-01-06 12:20:00,23.58,23.6,23.58,23.6,39200.0,19.2738,19.2902,19.2738,19.2902,39200.0
2011-01-06 12:25:00,23.6,23.6,23.58,23.59,48800.0,19.2902,19.2902,19.2738,19.282,48800.0
2011-01-06 12:30:00,23.59,23.59,23.57,23.58,148400.0,19.282,19.282,19.2656,19.2738,148400.0
2011-01-06 12:35:00,23.57,23.58,23.56,23.57,80400.0,19.2656,19.2738,19.2575,19.2656,80400.0
2011-01-06 12:40:00,23.56,23.57,23.55,23.56,213000.0,19.2575,19.2656,19.2493,19.2575,213000.0
2011-01-06 12:45:00,23.57,23.59,23.56,23.59,58200.0,19.2656,19.282,19.2575,19.282,58200.0
2011-01-06 12:50:00,23.58,23.6,23.58,23.6,91000.0,19.2738,19.2902,19.2738,19.2902,91000.0
2011-01-06 12:55:00,23.6,23.6,23.58,23.58,131000.0,19.2902,19.2902,19.2738,19.2738,131000.0
2011-01-06 13:00:00,23.58,23.58,23.55,23.56,101800.0,19.2738,19.2738,19.2493,19.2575,101800.0
2011-01-06 13:05:00,23.55,23.56,23.55,23.56,90800.0,19.2493,19.2575,19.2493,19.2575,90800.0
2011-01-06 13:10:00,23.56,23.56,23.54,23.54,252400.0,19.2575,19.2575,19.2411,19.2411,252400.0
2011-01-06 13:15:00,23.55,23.56,23.54,23.55,456600.0,19.2493,19.2575,19.2411,19.2493,456600.0
2011-01-06 13:20:00,23.55,23.57,23.55,23.56,144400.0,19.2493,19.2656,19.2493,19.2575,144400.0
2011-01-06 13:25:00,23.56,23.57,23.56,23.57,84800.0,19.2575,19.2656,19.2575,19.2656,84800.0
2011-01-06 13:30:00,23.57,23.58,23.56,23.57,140800.0,19.2656,19.2738,19.2575,19.2656,140800.0
2011-01-06 13:35:00,23.56,23.58,23.56,23.58,70600.0,19.2575,19.2738,19.2575,19.2738,70600.0
2011-01-06 13:40:00,23.58,23.59,23.57,23.59,177600.0,19.2738,19.282,19.2656,19.282,177600.0
2011-01-06 13:45:00,23.59,23.6,23.57,23.57,144600.0,19.282,19.2902,19.2656,19.2656,144600.0
2011-01-06 13:50:00,23.57,23.61,23.57,23.61,54800.0,19.2656,19.2983,19.2656,19.2983,54800.0
2011-01-06 13:55:00,23.61,23.64,23.6,23.63,127200.0,19.2983,19.3228,19.2902,19.3147,127200.0
2011-01-06 14:00:00,23.64,23.66,23.64,23.65,1072800.0,19.3228,19.3392,19.3228,19.331,1072800.0
2011-01-06 14:05:00,23.64,23.65,23.63,23.63,41400.0,19.3228,19.331,19.3147,19.3147,41400.0
2011-01-06 14:10:00,23.63,23.63,23.62,23.63,108800.0,19.3147,19.3147,19.3065,19.3147,108800.0
2011-01-06 14:15:00,23.63,23.64,23.63,23.63,53600.0,19.3147,19.3228,19.3147,19.3147,53600.0
2011-01-06 14:20:00,23.63,23.63,23.61,23.63,234200.0,19.3147,19.3147,19.2983,19.3147,234200.0
2011-01-06 14:25:00,23.63,23.65,23.63,23.64,50000.0,19.3147,19.331,19.3147,19.3228,50000.0
2011-01-06 14:30:00,23.64,23.64,23.63,23.63,30800.0,19.3228,19.3228,19.3147,19.3147,30800.0
2011-01-06 14:35:00,23.63,23.63,23.61,23.61,80000.0,19.3147,19.3147,19.2983,19.2983,80000.0
2011-01-06 14:40:00,23.62,23.62,23.57,23.57,213600.0,19.3065,19.3065,19.2656,19.2656,213600.0
2011-01-06 14:45:00,23.58,23.59,23.55,23.56,142200.0,19.2738,19.282,19.2493,19.2575,142200.0
2011-01-06 14:50:00,23.56,23.56,23.53,23.54,595000.0,19.2575,19.2575,19.2329,19.2411,595000.0
2011-01-06 14:55:00,23.53,23.57,23.53,23.54,470800.0,19.2329,19.2656,19.2329,19.2411,470800.0
2011-01-06 15:00:00,23.54,23.55,23.53,23.54,75800.0,19.2411,19.2493,19.2329,19.2411,75800.0
2011-01-06 15:05:00,23.54,23.57,23.54,23.55,184800.0,19.2411,19.2656,19.2411,19.2493,184800.0
2011-01-06 15:10:00,23.55,23.57,23.54,23.56,86200.0,19.2493,19.2656,19.2411,19.2575,86200.0
2011-01-06 15:15:00,23.56,23.57,23.53,23.53,174200.0,19.2575,19.2656,19.2329,19.2329,174200.0
2011-01-06 15:20:00,23.53,23.55,23.53,23.54,330800.0,19.2329,19.2493,19.2329,19.2411,330800.0
2011-01-06 15:25:00,23.54,23.56,23.53,23.55,320600.0,19.2411,19.2575,19.2329,19.2493,320600.0
2011-01-06 15:30:00,23.55,23.55,23.53,23.53,174600.0,19.2493,19.2493,19.2329,19.2329,174600.0
2011-01-06 15:35:00,23.53,23.57,23.53,23.56,151400.0,19.2329,19.2656,19.2329,19.2575,151400.0
2011-01-06 15:40:00,23.56,23.57,23.54,23.55,429200.0,19.2575,19.2656,19.2411,19.2493,429200.0
2011-01-06 15:45:00,23.55,23.57,23.54,23.55,281000.0,19.2493,19.2656,19.2411,19.2493,281000.0
2011-01-06 15:50:00,23.55,23.58,23.55,23.55,990600.0,19.2493,19.2738,19.2493,19.2493,990600.0
2011-01-06 15:55:00,23.56,23.57,23.54,23.54,1380400.0,19.2575,19.2656,19.2411,19.2411,1380400.0
2011-01-07 09:30:00,23.5,23.6,23.5,23.58,687600.0,19.2084,19.2902,19.2084,19.2738,687600.0
2011-01-07 09:35:00,23.59,23.68,23.59,23.65,382200.0,19.282,19.3555,19.282,19.331,382200.0
2011-01-07 09:40:00,23.65,23.65,23.54,23.55,316400.0,19.331,19.331,19.2411,19.2493,316400.0
2011-01-07 09:45:00,23.55,23.55,23.46,23.47,696600.0,19.2493,19.2493,19.1757,19.1839,696600.0
2011-01-07 09:50:00,23.47,23.47,23.42,23.45,646800.0,19.1839,19.1839,19.143,19.1675,646800.0
2011-01-07 09:55:00,23.45,23.48,23.45,23.46,309600.0,19.1675,19.1921,19.1675,19.1757,309600.0
2011-01-07 10:00:00,23.46,23.48,23.45,23.47,566000.0,19.1757,19.1921,19.1675,19.1839,566000.0
2011-01-07 10:05:00,23.46,23.52,23.46,23.5,375200.0,19.1757,19.2248,19.1757,19.2084,375200.0
2011-01-07 10:10:00,23.5,23.56,23.5,23.56,188200.0,19.2084,19.2575,19.2084,19.2575,188200.0
2011-01-07 10:15:00,23.56,23.57,23.53,23.57,274000.0,19.2575,19.2656,19.2329,19.2656,274000.0
2011-01-07 10:20:00,23.57,23.57,23.54,23.55,402600.0,19.2656,19.2656,19.2411,19.2493,402600.0
2011-01-07 10:25:00,23.55,23.56,23.54,23.54,91000.0,19.2493,19.2575,19.2411,19.2411,91000.0
2011-01-07 10:30:00,23.55,23.58,23.55,23.58,251200.0,19.2493,19.2738,19.2493,19.2738,251200.0
2011-01-07 10:35:00,23.58,23.58,23.54,23.54,231000.0,19.2738,19.2738,19.2411,19.2411,231000.0
2011-01-07 10:40:00,23.54,23.54,23.45,23.46,422000.0,19.2411,19.2411,19.1675,19.1757,422000.0
2011-01-07 10:45:00,23.46,23.49,23.45,23.48,143800.0,19.1757,19.2002,19.1675,19.1921,143800.0
2011-01-07 10:50:00,23.48,23.48,23.43,23.43,451400.0,19.1921,19.1921,19.1512,19.1512,451400.0
2011-01-07 10:55:00,23.43,23.48,23.42,23.47,96600.0,19.1512,19.1921,19.143,19.1839,96600.0
2011-01-07 11:00:00,23.46,23.48,23.45,23.47,63400.0,19.1757,19.1921,19.1675,19.1839,63400.0
2011-01-07 11:05:00,23.47,23.47,23.4,23.41,321200.0,19.1839,19.1839,19.1267,19.1349,321200.0
2011-01-07 11:10:00,23.41,23.44,23.41,23.44,116000.0,19.1349,19.1594,19.1349,19.1594,116000.0
2011-01-07 11:15:00,23.43,23.47,23.43,23.47,86800.0,19.1512,19.1839,19.1512,19.1839,86800.0
2011-01-07 11:20:00,23.47,23.47,23.41,23.42,152400.0,19.1839,19.1839,19.1349,19.143,152400.0
2011-01-07 11:25:00,23.42,23.43,23.41,23.42,112200.0,19.143,19.1512,19.1349,19.143,112200.0
2011-01-07 11:30:00,23.41,23.41,23.36,23.38,276800.0,19.1349,19.1349,19.094,19.1103,276800.0
2011-01-07 11:35:00,23.37,23.37,23.33,23.35,328000.0,19.1022,19.1022,19.0695,19.0858,328000.0
2011-01-07 11:40:00,23.36,23.37,23.35,23.36,233400.0,19.094,19.1022,19.0858,19.094,233400.0
2011-01-07 11:45:00,23.36,23.36,23.35,23.36,245800.0,19.094,19.094,19.0858,19.094,245800.0
2011-01-07 11:50:00,23.36,23.36,23.34,23.35,250000.0,19.094,19.094,19.0776,19.0858,250000.0
2011-01-07 11:55:00,23.35,23.36,23.33,23.36,226600.0,19.0858,19.094,19.0695,19.094,226600.0
2011-01-07 12:00:00,23.36,23.36,23.33,23.33,561800.0,19.094,19.094,19.0695,19.0695,561800.0
2011-01-07 12:05:00,23.33,23.34,23.32,23.33,84400.0,19.0695,19.0776,19.0613,19.0695,84400.0
2011-01-07 12:10:00,23.33,23.34,23.33,23.33,144600.0,19.0695,19.0776,19.0695,19.0695,144600.0
2011-01-07 12:15:00,23.33,23.35,23.32,23.35,163200.0,19.0695,19.0858,19.0613,19.0858,163200.0
2011-01-07 12:20:00,23.35,23.35,23.34,23.34,83800.0,19.0858,19.0858,19.0776,19.0776,83800.0
2011-01-07 12:25:00,23.35,23.35,23.3,23.3,178400.0,19.0858,19.0858,19.0449,19.0449,178400.0
2011-01-07 12:30:00,23.3,23.3,23.26,23.27,335600.0,19.0449,19.0449,19.0122,19.0204,335600.0
2011-01-07 12:35:00,23.27,23.28,23.25,23.26,281000.0,19.0204,19.0286,19.0041,19.0122,281000.0
2011-01-07 12:40:00,23.26,23.28,23.25,23.27,219200.0,19.0122,19.0286,19.0041,19.0204,219200.0
2011-01-07 12:45:00,23.27,23.27,23.22,23.23,315000.0,19.0204,19.0204,18.9795,18.9877,315000.0
2011-01-07 12:50:00,23.23,23.23,23.18,23.2,320000.0,18.9877,18.9877,18.9469,18.9632,320000.0
2011-01-07 12:55:00,23.2,23.28,23.2,23.28,148000.0,18.9632,19.0286,18.9632,19.0286,148000.0
2011-01-07 13:00:00,23.28,23.3,23.27,23.28,154600.0,19.0286,19.0449,19.0204,19.0286,154600.0
2011-01-07 13:05:00,23.28,23.31,23.27,23.3,122200.0,19.0286,19.0531,19.0204,19.0449,122200.0
2011-01-07 13:10:00,23.3,23.3,23.27,23.28,537800.0,19.0449,19.0449,19.0204,19.0286,537800.0
2011-01-07 13:15:00,23.28,23.35,23.28,23.33,188200.0,19.0286,19.0858,19.0286,19.0695,188200.0
2011-01-07 13:20:00,23.33,23.34,23.32,23.34,98800.0,19.0695,19.0776,19.0613,19.0776,98800.0
2011-01-07 13:25:00,23.34,23.35,23.31,23.32,104800.0,19.0776,19.0858,19.0531,19.0613,104800.0
2011-01-07 13:30:00,23.33,23.36,23.32,23.36,30600.0,19.0695,19.094,19.0613,19.094,30600.0
2011-01-07 13:35:00,23.36,23.38,23.36,23.37,126600.0,19.094,19.1103,19.094,19.1022,126600.0
2011-01-07 13:40:00,23.38,23.38,23.33,23.34,98200.0,19.1103,19.1103,19.0695,19.0776,98200.0
2011-01-07 13:45:00,23.34,23.34,23.33,23.34,21000.0,19.0776,19.0776,19.0695,19.0776,21000.0
2011-01-07 13:50:00,23.33,23.34,23.31,23.33,138800.0,19.0695,19.0776,19.0531,19.0695,138800.0
2011-01-07 13:55:00,23.33,23.33,23.32,23.33,34000.0,19.0695,19.0695,19.0613,19.0695,34000.0
2011-01-07 14:00:00,23.33,23.35,23.32,23.34,30000.0,19.0695,19.0858,19.0613,19.0776,30000.0
2011-01-07 14:05:00,23.34,23.34,23.33,23.34,64000.0,19.0776,19.0776,19.0695,19.0776,64000.0
2011-01-07 14:10:00,23.34,23.36,23.33,23.36,85600.0,19.0776,19.094,19.0695,19.094,85600.0
2011-01-07 14:15:00,23.36,23.37,23.36,23.36,43600.0,19.094,19.1022,19.094,19.094,43600.0
2011-01-07 14:20:00,23.36,23.4,23.36,23.38,139400.0,19.094,19.1267,19.094,19.1103,139400.0
2011-01-07 14:25:00,23.38,23.4,23.38,23.39,34200.0,19.1103,19.1267,19.1103,19.1185,34200.0
2011-01-07 14:30:00,23.39,23.39,23.38,23.39,63400.0,19.1185,19.1185,19.1103,19.1185,63400.0
2011-01-07 14:35:00,23.4,23.43,23.39,23.42,33600.0,19.1267,19.1512,19.1185,19.143,33600.0
2011-01-07 14:40:00,23.42,23.42,23.39,23.41,53200.0,19.143,19.143,19.1185,19.1349,53200.0
2011-01-07 14:45:00,23.41,23.42,23.4,23.42,63000.0,19.1349,19.143,19.1267,19.143,63000.0
2011-01-07 14:50:00,23.42,23.43,23.41,23.42,50400.0,19.143,19.1512,19.1349,19.143,50400.0
2011-01-07 14:55:00,23.42,23.43,23.41,23.41,51000.0,19.143,19.1512,19.1349,19.1349,51000.0
2011-01-07 15:00:00,23.4,23.42,23.4,23.4,154600.0,19.1267,19.143,19.1267,19.1267,154600.0
2011-01-07 15:05:00,23.4,23.43,23.4,23.43,148800.0,19.1267,19.1512,19.1267,19.1512,148800.0
2011-01-07 15:10:00,23.43,23.45,23.39,23.4,485400.0,19.1512,19.1675,19.1185,19.1267,485400.0
2011-01-07 15:15:00,23.4,23.46,23.4,23.45,136400.0,19.1267,19.1757,19.1267,19.1675,136400.0
2011-01-07 15:20:00,23.45,23.47,23.44,23.46,109600.0,19.1675,19.1839,19.1594,19.1757,109600.0
2011-01-07 15:25:00,23.46,23.47,23.43,23.44,221400.0,19.1757,19.1839,19.1512,19.1594,221400.0
2011-01-07 15:30:00,23.44,23.47,23.44,23.47,183400.0,19.1594,19.1839,19.1594,19.1839,183400.0
2011-01-07 15:35:00,23.47,23.49,23.46,23.48,191400.0,19.1839,19.2002,19.1757,19.1921,191400.0
2011-01-07 15:40:00,23.47,23.5,23.47,23.47,280200.0,19.1839,19.2084,19.1839,19.1839,280200.0
2011-01-07 15:45:00,23.47,23.5,23.46,23.46,470200.0,19.1839,19.2084,19.1757,19.1757,470200.0
2011-01-07 15:50:00,23.46,23.47,23.45,23.46,232000.0,19.1757,19.1839,19.1675,19.1757,232000.0
2011-01-07 15:55:00,23.46,23.48,23.46,23.47,609600.0,19.1757,19.1921,19.1757,19.1839,609600.0
2011-01-10 09:30:00,23.4,23.43,23.31,23.31,164800.0,19.1267,19.1512,19.0531,19.0531,164800.0
2011-01-10 09:35:00,23.31,23.38,23.31,23.35,163000.0,19.0531,19.1103,19.0531,19.0858,163000.0
2011-01-10 09:40:00,23.35,23.43,23.34,23.43,112400.0,19.0858,19.1512,19.0776,19.1512,112400.0
2011-01-10 09:45:00,23.43,23.47,23.42,23.43,315800.0,19.1512,19.1839,19.143,19.1512,315800.0
2011-01-10 09:50:00,23.44,23.44,23.36,23.38,651200.0,19.1594,19.1594,19.094,19.1103,651200.0
2011-01-10 09:55:00,23.38,23.4,23.35,23.38,264400.0,19.1103,19.1267,19.0858,19.1103,264400.0
2011-01-10 10:00:00,23.38,23.43,23.37,23.42,370000.0,19.1103,19.1512,19.1022,19.143,370000.0
2011-01-10 10:05:00,23.43,23.44,23.41,23.43,160200.0,19.1512,19.1594,19.1349,19.1512,160200.0
2011-01-10 10:10:00,23.43,23.5,23.43,23.48,211600.0,19.1512,19.2084,19.1512,19.1921,211600.0
2011-01-10 10:15:00,23.48,23.49,23.43,23.46,214400.0,19.1921,19.2002,19.1512,19.1757,214400.0
2011-01-10 10:20:00,23.45,23.49,23.42,23.48,197600.0,19.1675,19.2002,19.143,19.1921,197600.0
2011-01-10 10:25:00,23.49,23.51,23.46,23.48,269800.0,19.2002,19.2166,19.1757,19.1921,269800.0
2011-01-10 10:30:00,23.48,23.54,23.48,23.49,224000.0,19.1921,19.2411,19.1921,19.2002,224000.0
2011-01-10 10:35:00,23.49,23.49,23.45,23.45,101000.0,19.2002,19.2002,19.1675,19.1675,101000.0
2011-01-10 10:40:00,23.45,23.48,23.45,23.46,117600.0,19.1675,19.1921,19.1675,19.1757,117600.0
2011-01-10 10:45:00,23.47,23.49,23.46,23.49,93400.0,19.1839,19.2002,19.1757,19.2002,93400.0
2011-01-10 10:50:00,23.48,23.49,23.44,23.46,104000.0,19.1921,19.2002,19.1594,19.1757,104000.0
2011-01-10 10:55:00,23.46,23.46,23.42,23.46,146800.0,19.1757,19.1757,19.143,19.1757,146800.0
2011-01-10 11:00:00,23.46,23.48,23.43,23.43,120200.0,19.1757,19.1921,19.1512,19.1512,120200.0
2011-01-10 11:05:00,23.43,23.45,23.41,23.45,153400.0,19.1512,19.1675,19.1349,19.1675,153400.0
2011-01-10 11:10:00,23.45,23.49,23.43,23.45,109400.0,19.1675,19.2002,19.1512,19.1675,109400.0
2011-01-10 11:15:00,23.45,23.49,23.44,23.48,179600.0,19.1675,19.2002,19.1594,19.1921,179600.0
2011-01-10 11:20:00,23.48,23.48,23.45,23.46,104400.0,19.1921,19.1921,19.1675,19.1757,104400.0
2011-01-10 11:25:00,23.46,23.5,23.45,23.48,93200.0,19.1757,19.2084,19.1675,19.1921,93200.0
2011-01-10 11:30:00,23.48,23.48,23.42,23.43,453200.0,19.1921,19.1921,19.143,19.1512,453200.0
2011-01-10 11:35:00,23.43,23.46,23.43,23.45,129200.0,19.1512,19.1757,19.1512,19.1675,129200.0
2011-01-10 11:40:00,23.45,23.48,23.44,23.46,88400.0,19.1675,19.1921,19.1594,19.1757,88400.0
2011-01-10 11:45:00,23.45,23.48,23.45,23.48,113400.0,19.1675,19.1921,19.1675,19.1921,113400.0
2011-01-10 11:50:00,23.48,23.51,23.47,23.51,132200.0,19.1921,19.2166,19.1839,19.2166,132200.0
2011-01-10 11:55:00,23.52,23.52,23.5,23.51,93800.0,19.2248,19.2248,19.2084,19.2166,93800.0
2011-01-10 12:00:00,23.5,23.53,23.5,23.52,75400.0,19.2084,19.2329,19.2084,19.2248,75400.0
2011-01-10 12:05:00,23.53,23.53,23.51,23.52,55600.0,19.2329,19.2329,19.2166,19.2248,55600.0
2011-01-10 12:10:00,23.53,23.53,23.48,23.48,189200.0,19.2329,19.2329,19.1921,19.1921,189200.0
2011-01-10 12:15:00,23.48,23.52,23.44,23.49,224000.0,19.1921,19.2248,19.1594,19.2002,224000.0
2011-01-10 12:20:00,23.49,23.5,23.48,23.5,199200.0,19.2002,19.2084,19.1921,19.2084,199200.0
2011-01-10 12:25:00,23.5,23.54,23.5,23.52,138000.0,19.2084,19.2411,19.2084,19.2248,138000.0
2011-01-10 12:30:00,23.52,23.52,23.49,23.5,180200.0,19.2248,19.2248,19.2002,19.2084,180200.0
2011-01-10 12:35:00,23.5,23.53,23.5,23.52,176400.0,19.2084,19.2329,19.2084,19.2248,176400.0
2011-01-10 12:40:00,23.51,23.54,23.5,23.52,88400.0,19.2166,19.2411,19.2084,19.2248,88400.0
2011-01-10 12:45:00,23.52,23.52,23.5,23.5,106600.0,19.2248,19.2248,19.2084,19.2084,106600.0
2011-01-10 12:50:00,23.5,23.52,23.5,23.5,77200.0,19.2084,19.2248,19.2084,19.2084,77200.0
2011-01-10 12:55:00,23.5,23.52,23.5,23.5,68200.0,19.2084,19.2248,19.2084,19.2084,68200.0
2011-01-10 13:00:00,23.5,23.52,23.5,23.52,52200.0,19.2084,19.2248,19.2084,19.2248,52200.0
2011-01-10 13:05:00,23.52,23.54,23.52,23.53,130200.0,19.2248,19.2411,19.2248,19.2329,130200.0
2011-01-10 13:10:00,23.53,23.55,23.52,23.55,53400.0,19.2329,19.2493,19.2248,19.2493,53400.0
2011-01-10 13:15:00,23.55,23.55,23.54,23.54,26800.0,19.2493,19.2493,19.2411,19.2411,26800.0
2011-01-10 13:20:00,23.54,23.54,23.52,23.53,146200.0,19.2411,19.2411,19.2248,19.2329,146200.0
2011-01-10 13:25:00,23.53,23.57,23.53,23.55,77200.0,19.2329,19.2656,19.2329,19.2493,77200.0
2011-01-10 13:30:00,23.56,23.57,23.55,23.57,33200.0,19.2575,19.2656,19.2493,19.2656,33200.0
2011-01-10 13:35:00,23.56,23.58,23.56,23.56,152800.0,19.2575,19.2738,19.2575,19.2575,152800.0
2011-01-10 13:40:00,23.57,23.58,23.57,23.57,68400.0,19.2656,19.2738,19.2656,19.2656,68400.0
2011-01-10 13:45:00,23.57,23.58,23.57,23.58,39600.0,19.2656,19.2738,19.2656,19.2738,39600.0
2011-01-10 13:50:00,23.58,23.58,23.57,23.58,55800.0,19.2738,19.2738,19.2656,19.2738,55800.0
2011-01-10 13:55:00,23.58,23.58,23.57,23.58,18400.0,19.2738,19.2738,19.2656,19.2738,18400.0
2011-01-10 14:00:00,23.58,23.58,23.55,23.56,70200.0,19.2738,19.2738,19.2493,19.2575,70200.0
2011-01-10 14:05:00,23.55,23.56,23.54,23.55,68800.0,19.2493,19.2575,19.2411,19.2493,68800.0
2011-01-10 14:10:00,23.55,23.59,23.55,23.58,35800.0,19.2493,19.282,19.2493,19.2738,35800.0
2011-01-10 14:15:00,23.58,23.58,23.56,23.56,36000.0,19.2738,19.2738,19.2575,19.2575,36000.0
2011-01-10 14:20:00,23.55,23.59,23.55,23.59,42200.0,19.2493,19.282,19.2493,19.282,42200.0
2011-01-10 14:25:00,23.59,23.6,23.58,23.59,110600.0,19.282,19.2902,19.2738,19.282,110600.0
2011-01-10 14:30:00,23.59,23.61,23.59,23.6,136400.0,19.282,19.2983,19.282,19.2902,136400.0
2011-01-10 14:35:00,23.6,23.61,23.6,23.61,52600.0,19.2902,19.2983,19.2902,19.2983,52600.0
2011-01-10 14:40:00,23.61,23.61,23.58,23.58,175200.0,19.2983,19.2983,19.2738,19.2738,175200.0
2011-01-10 14:45:00,23.58,23.58,23.57,23.58,96400.0,19.2738,19.2738,19.2656,19.2738,96400.0
2011-01-10 14:50:00,23.58,23.59,23.58,23.59,38800.0,19.2738,19.282,19.2738,19.282,38800.0
2011-01-10 14:55:00,23.59,23.61,23.59,23.61,45400.0,19.282,19.2983,19.282,19.2983,45400.0
2011-01-10 15:00:00,23.6,23.6,23.59,23.6,53800.0,19.2902,19.2902,19.282,19.2902,53800.0
2011-01-10 15:05:00,23.6,23.64,23.6,23.63,121600.0,19.2902,19.3228,19.2902,19.3147,121600.0
2011-01-10 15:10:00,23.63,23.63,23.62,23.63,90400.0,19.3147,19.3147,19.3065,19.3147,90400.0
2011-01-10 15:15:00,23.62,23.64,23.62,23.63,93400.0,19.3065,19.3228,19.3065,19.3147,93400.0
2011-01-10 15:20:00,23.63,23.65,23.63,23.65,169600.0,19.3147,19.331,19.3147,19.331,169600.0
2011-01-10 15:25:00,23.64,23.67,23.64,23.66,283800.0,19.3228,19.3474,19.3228,19.3392,283800.0
2011-01-10 15:30:00,23.66,23.66,23.65,23.65,233600.0,19.3392,19.3392,19.331,19.331,233600.0
2011-01-10 15:35:00,23.65,23.66,23.65,23.66,253600.0,19.331,19.3392,19.331,19.3392,253600.0
2011-01-10 15:40:00,23.66,23.68,23.66,23.68,1794000.0,19.3392,19.3555,19.3392,19.3555,1794000.0
2011-01-10 15:45:00,23.67,23.68,23.66,23.68,743000.0,19.3474,19.3555,19.3392,19.3555,743000.0
2011-01-10 15:50:00,23.68,23.68,23.67,23.68,687600.0,19.3555,19.3555,19.3474,19.3555,687600.0
2011-01-10 15:55:00,23.68,23.69,23.65,23.65,678600.0,19.3555,19.3637,19.331,19.331,678600.0
2011-01-11 09:30:00,23.7,23.77,23.68,23.69,276000.0,19.3719,19.4291,19.3555,19.3637,276000.0
2011-01-11 09:35:00,23.68,23.68,23.54,23.56,676200.0,19.3555,19.3555,19.2411,19.2575,676200.0
2011-01-11 09:40:00,23.57,23.58,23.5,23.5,707400.0,19.2656,19.2738,19.2084,19.2084,707400.0
2011-01-11 09:45:00,23.5,23.54,23.48,23.52,359800.0,19.2084,19.2411,19.1921,19.2248,359800.0
2011-01-11 09:50:00,23.52,23.57,23.51,23.55,268200.0,19.2248,19.2656,19.2166,19.2493,268200.0
2011-01-11 09:55:00,23.55,23.56,23.47,23.47,390400.0,19.2493,19.2575,19.1839,19.1839,390400.0
2011-01-11 10:00:00,23.48,23.5,23.44,23.49,695000.0,19.1921,19.2084,19.1594,19.2002,695000.0
2011-01-11 10:05:00,23.48,23.49,23.46,23.47,405800.0,19.1921,19.2002,19.1757,19.1839,405800.0
2011-01-11 10:10:00,23.47,23.47,23.4,23.41,370800.0,19.1839,19.1839,19.1267,19.1349,370800.0
2011-01-11 10:15:00,23.4,23.41,23.38,23.4,346600.0,19.1267,19.1349,19.1103,19.1267,346600.0
2011-01-11 10:20:00,23.4,23.41,23.38,23.41,188200.0,19.1267,19.1349,19.1103,19.1349,188200.0
2011-01-11 10:25:00,23.41,23.45,23.41,23.43,274400.0,19.1349,19.1675,19.1349,19.1512,274400.0
2011-01-11 10:30:00,23.43,23.43,23.41,23.41,205000.0,19.1512,19.1512,19.1349,19.1349,205000.0
2011-01-11 10:35:00,23.42,23.44,23.42,23.43,294600.0,19.143,19.1594,19.143,19.1512,294600.0
2011-01-11 10:40:00,23.43,23.43,23.42,23.42,146600.0,19.1512,19.1512,19.143,19.143,146600.0
2011-01-11 10:45:00,23.42,23.43,23.42,23.43,341200.0,19.143,19.1512,19.143,19.1512,341200.0
2011-01-11 10:50:00,23.43,23.45,23.42,23.42,733400.0,19.1512,19.1675,19.143,19.143,733400.0
2011-01-11 10:55:00,23.42,23.42,23.4,23.42,42400.0,19.143,19.143,19.1267,19.143,42400.0
2011-01-11 11:00:00,23.42,23.45,23.41,23.42,182600.0,19.143,19.1675,19.1349,19.143,182600.0
2011-01-11 11:05:00,23.43,23.43,23.41,23.43,481600.0,19.1512,19.1512,19.1349,19.1512,481600.0
2011-01-11 11:10:00,23.43,23.46,23.42,23.46,214000.0,19.1512,19.1757,19.143,19.1757,214000.0
2011-01-11 11:15:00,23.46,23.47,23.45,23.46,66400.0,19.1757,19.1839,19.1675,19.1757,66400.0
2011-01-11 11:20:00,23.46,23.47,23.44,23.47,272600.0,19.1757,19.1839,19.1594,19.1839,272600.0
2011-01-11 11:25:00,23.47,23.48,23.45,23.45,124400.0,19.1839,19.1921,19.1675,19.1675,124400.0
2011-01-11 11:30:00,23.46,23.48,23.45,23.47,225000.0,19.1757,19.1921,19.1675,19.1839,225000.0
2011-01-11 11:35:00,23.47,23.48,23.43,23.43,137600.0,19.1839,19.1921,19.1512,19.1512,137600.0
2011-01-11 11:40:00,23.43,23.45,23.43,23.43,104600.0,19.1512,19.1675,19.1512,19.1512,104600.0
2011-01-11 11:45:00,23.43,23.46,23.43,23.46,342600.0,19.1512,19.1757,19.1512,19.1757,342600.0
2011-01-11 11:50:00,23.46,23.46,23.45,23.46,74800.0,19.1757,19.1757,19.1675,19.1757,74800.0
2011-01-11 11:55:00,23.46,23.46,23.43,23.43,154200.0,19.1757,19.1757,19.1512,19.1512,154200.0
2011-01-11 12:00:00,23.43,23.43,23.42,23.43,41600.0,19.1512,19.1512,19.143,19.1512,41600.0
2011-01-11 12:05:00,23.43,23.44,23.42,23.44,17800.0,19.1512,19.1594,19.143,19.1594,17800.0
2011-01-11 12:10:00,23.43,23.45,23.43,23.43,108000.0,19.1512,19.1675,19.1512,19.1512,108000.0
2011-01-11 12:15:00,23.43,23.43,23.42,23.43,33800.0,19.1512,19.1512,19.143,19.1512,33800.0
2011-01-11 12:20:00,23.43,23.44,23.43,23.43,48000.0,19.1512,19.1594,19.1512,19.1512,48000.0
2011-01-11 12:25:00,23.43,23.45,23.43,23.43,24400.0,19.1512,19.1675,19.1512,19.1512,24400.0
2011-01-11 12:30:00,23.43,23.46,23.43,23.46,25400.0,19.1512,19.1757,19.1512,19.1757,25400.0
2011-01-11 12:35:00,23.45,23.47,23.45,23.46,196200.0,19.1675,19.1839,19.1675,19.1757,196200.0
2011-01-11 12:40:00,23.46,23.47,23.46,23.46,18800.0,19.1757,19.1839,19.1757,19.1757,18800.0
2011-01-11 12:45:00,23.46,23.47,23.46,23.47,63200.0,19.1757,19.1839,19.1757,19.1839,63200.0
2011-01-11 12:50:00,23.46,23.47,23.46,23.46,12400.0,19.1757,19.1839,19.1757,19.1757,12400.0
2011-01-11 12:55:00,23.46,23.47,23.45,23.46,66400.0,19.1757,19.1839,19.1675,19.1757,66400.0
2011-01-11 13:00:00,23.46,23.47,23.46,23.46,43000.0,19.1757,19.1839,19.1757,19.1757,43000.0
2011-01-11 13:05:00,23.46,23.47,23.43,23.43,157200.0,19.1757,19.1839,19.1512,19.1512,157200.0
2011-01-11 13:10:00,23.43,23.43,23.36,23.38,204000.0,19.1512,19.1512,19.094,19.1103,204000.0
2011-01-11 13:15:00,23.38,23.4,23.37,23.4,170400.0,19.1103,19.1267,19.1022,19.1267,170400.0
2011-01-11 13:20:00,23.4,23.42,23.39,23.42,313600.0,19.1267,19.143,19.1185,19.143,313600.0
2011-01-11 13:25:00,23.41,23.42,23.41,23.41,56800.0,19.1349,19.143,19.1349,19.1349,56800.0
2011-01-11 13:30:00,23.41,23.43,23.41,23.43,16400.0,19.1349,19.1512,19.1349,19.1512,16400.0
2011-01-11 13:35:00,23.43,23.43,23.42,23.42,25600.0,19.1512,19.1512,19.143,19.143,25600.0
2011-01-11 13:40:00,23.43,23.43,23.39,23.39,202600.0,19.1512,19.1512,19.1185,19.1185,202600.0
2011-01-11 13:45:00,23.39,23.4,23.39,23.4,11800.0,19.1185,19.1267,19.1185,19.1267,11800.0
2011-01-11 13:50:00,23.4,23.4,23.36,23.36,114600.0,19.1267,19.1267,19.094,19.094,114600.0
2011-01-11 13:55:00,23.36,23.36,23.31,23.33,337000.0,19.094,19.094,19.0531,19.0695,337000.0
2011-01-11 14:00:00,23.33,23.34,23.31,23.33,218600.0,19.0695,19.0776,19.0531,19.0695,218600.0
2011-01-11 14:05:00,23.33,23.33,23.28,23.31,602000.0,19.0695,19.0695,19.0286,19.0531,602000.0
2011-01-11 14:10:00,23.31,23.34,23.31,23.33,464600.0,19.0531,19.0776,19.0531,19.0695,464600.0
2011-01-11 14:15:00,23.33,23.36,23.32,23.36,46800.0,19.0695,19.094,19.0613,19.094,46800.0
2011-01-11 14:20:00,23.36,23.36,23.34,23.34,125200.0,19.094,19.094,19.0776,19.0776,125200.0
2011-01-11 14:25:00,23.34,23.37,23.33,23.36,184400.0,19.0776,19.1022,19.0695,19.094,184400.0
2011-01-11 14:30:00,23.36,23.36,23.36,23.36,18400.0,19.094,19.094,19.094,19.094,18400.0
2011-01-11 14:35:00,23.36,23.38,23.36,23.38,56000.0,19.094,19.1103,19.094,19.1103,56000.0
2011-01-11 14:40:00,23.38,23.39,23.38,23.39,102400.0,19.1103,19.1185,19.1103,19.1185,102400.0
2011-01-11 14:45:00,23.38,23.38,23.36,23.36,29800.0,19.1103,19.1103,19.094,19.094,29800.0
2011-01-11 14:50:00,23.36,23.36,23.34,23.35,56800.0,19.094,19.094,19.0776,19.0858,56800.0
2011-01-11 14:55:00,23.34,23.38,23.34,23.36,167800.0,19.0776,19.1103,19.0776,19.094,167800.0
2011-01-11 15:00:00,23.36,23.37,23.36,23.37,45000.0,19.094,19.1022,19.094,19.1022,45000.0
2011-01-11 15:05:00,23.37,23.4,23.37,23.4,46400.0,19.1022,19.1267,19.1022,19.1267,46400.0
2011-01-11 15:10:00,23.4,23.4,23.37,23.37,205200.0,19.1267,19.1267,19.1022,19.1022,205200.0
2011-01-11 15:15:00,23.37,23.41,23.37,23.41,392400.0,19.1022,19.1349,19.1022,19.1349,392400.0
2011-01-11 15:20:00,23.4,23.41,23.38,23.39,148600.0,19.1267,19.1349,19.1103,19.1185,148600.0
2011-01-11 15:25:00,23.39,23.4,23.38,23.39,68600.0,19.1185,19.1267,19.1103,19.1185,68600.0
2011-01-11 15:30:00,23.39,23.39,23.37,23.38,91800.0,19.1185,19.1185,19.1022,19.1103,91800.0
2011-01-11 15:35:00,23.38,23.42,23.38,23.41,676000.0,19.1103,19.143,19.1103,19.1349,676000.0
2011-01-11 15:40:00,23.41,23.43,23.4,23.42,692800.0,19.1349,19.1512,19.1267,19.143,692800.0
2011-01-11 15:45:00,23.42,23.43,23.41,23.42,405000.0,19.143,19.1512,19.1349,19.143,405000.0
2011-01-11 15:50:00,23.42,23.42,23.4,23.4,382800.0,19.143,19.143,19.1267,19.1267,382800.0
2011-01-11 15:55:00,23.4,23.41,23.38,23.39,1636800.0,19.1267,19.1349,19.1103,19.1185,1636800.0
2011-01-12 09:30:00,23.58,23.6,23.53,23.57,1273800.0,19.2738,19.2902,19.2329,19.2656,1273800.0
2011-01-12 09:35:00,23.58,23.59,23.51,23.57,1043400.0,19.2738,19.282,19.2166,19.2656,1043400.0
2011-01-12 09:40:00,23.57,23.57,23.52,23.53,753000.0,19.2656,19.2656,19.2248,19.2329,753000.0
2011-01-12 09:45:00,23.53,23.57,23.53,23.55,498600.0,19.2329,19.2656,19.2329,19.2493,498600.0
2011-01-12 09:50:00,23.55,23.59,23.54,23.57,270400.0,19.2493,19.282,19.2411,19.2656,270400.0
2011-01-12 09:55:00,23.57,23.58,23.56,23.57,131600.0,19.2656,19.2738,19.2575,19.2656,131600.0
2011-01-12 10:00:00,23.56,23.57,23.54,23.54,226800.0,19.2575,19.2656,19.2411,19.2411,226800.0
2011-01-12 10:05:00,23.54,23.57,23.53,23.57,192000.0,19.2411,19.2656,19.2329,19.2656,192000.0
2011-01-12 10:10:00,23.57,23.6,23.57,23.6,970400.0,19.2656,19.2902,19.2656,19.2902,970400.0
2011-01-12 10:15:00,23.61,23.64,23.6,23.61,234600.0,19.2983,19.3228,19.2902,19.2983,234600.0
2011-01-12 10:20:00,23.62,23.63,23.61,23.61,100000.0,19.3065,19.3147,19.2983,19.2983,100000.0
2011-01-12 10:25:00,23.61,23.64,23.61,23.63,384800.0,19.2983,19.3228,19.2983,19.3147,384800.0
2011-01-12 10:30:00,23.63,23.64,23.63,23.64,209000.0,19.3147,19.3228,19.3147,19.3228,209000.0
2011-01-12 10:35:00,23.64,23.64,23.62,23.64,245000.0,19.3228,19.3228,19.3065,19.3228,245000.0
2011-01-12 10:40:00,23.64,23.64,23.63,23.64,266800.0,19.3228,19.3228,19.3147,19.3228,266800.0
2011-01-12 10:45:00,23.64,23.64,23.62,23.64,368000.0,19.3228,19.3228,19.3065,19.3228,368000.0
2011-01-12 10:50:00,23.64,23.64,23.63,23.63,260800.0,19.3228,19.3228,19.3147,19.3147,260800.0
2011-01-12 10:55:00,23.63,23.65,23.61,23.65,298800.0,19.3147,19.331,19.2983,19.331,298800.0
2011-01-12 11:00:00,23.64,23.65,23.63,23.65,96000.0,19.3228,19.331,19.3147,19.331,96000.0
2011-01-12 11:05:00,23.64,23.67,23.64,23.66,101800.0,19.3228,19.3474,19.3228,19.3392,101800.0
2011-01-12 11:10:00,23.66,23.67,23.65,23.66,133400.0,19.3392,19.3474,19.331,19.3392,133400.0
2011-01-12 11:15:00,23.66,23.67,23.66,23.66,42800.0,19.3392,19.3474,19.3392,19.3392,42800.0
2011-01-12 11:20:00,23.67,23.67,23.66,23.66,65200.0,19.3474,19.3474,19.3392,19.3392,65200.0
2011-01-12 11:25:00,23.66,23.66,23.64,23.64,67200.0,19.3392,19.3392,19.3228,19.3228,67200.0
2011-01-12 11:30:00,23.65,23.66,23.64,23.66,13200.0,19.331,19.3392,19.3228,19.3392,13200.0
2011-01-12 11:35:00,23.66,23.67,23.66,23.67,123200.0,19.3392,19.3474,19.3392,19.3474,123200.0
2011-01-12 11:40:00,23.67,23.67,23.66,23.66,40200.0,19.3474,19.3474,19.3392,19.3392,40200.0
2011-01-12 11:45:00,23.66,23.67,23.66,23.66,33800.0,19.3392,19.3474,19.3392,19.3392,33800.0
2011-01-12 11:50:00,23.67,23.7,23.66,23.7,139200.0,19.3474,19.3719,19.3392,19.3719,139200.0
2011-01-12 11:55:00,23.7,23.71,23.7,23.7,32200.0,19.3719,19.3801,19.3719,19.3719,32200.0
2011-01-12 12:00:00,23.7,23.71,23.7,23.71,157400.0,19.3719,19.3801,19.3719,19.3801,157400.0
2011-01-12 12:05:00,23.72,23.72,23.7,23.7,43000.0,19.3882,19.3882,19.3719,19.3719,43000.0
2011-01-12 12:10:00,23.7,23.7,23.68,23.7,37600.0,19.3719,19.3719,19.3555,19.3719,37600.0
2011-01-12 12:15:00,23.7,23.71,23.68,23.68,68200.0,19.3719,19.3801,19.3555,19.3555,68200.0
2011-01-12 12:20:00,23.69,23.7,23.68,23.7,80400.0,19.3637,19.3719,19.3555,19.3719,80400.0
2011-01-12 12:25:00,23.7,23.71,23.7,23.71,69400.0,19.3719,19.3801,19.3719,19.3801,69400.0
2011-01-12 12:30:00,23.71,23.71,23.68,23.69,80600.0,19.3801,19.3801,19.3555,19.3637,80600.0
2011-01-12 12:35:00,23.69,23.7,23.68,23.68,18200.0,19.3637,19.3719,19.3555,19.3555,18200.0
2011-01-12 12:40:00,23.68,23.7,23.67,23.69,51600.0,19.3555,19.3719,19.3474,19.3637,51600.0
2011-01-12 12:45:00,23.7,23.7,23.68,23.7,91400.0,19.3719,19.3719,19.3555,19.3719,91400.0
2011-01-12 12:50:00,23.7,23.71,23.7,23.7,40400.0,19.3719,19.3801,19.3719,19.3719,40400.0
2011-01-12 12:55:00,23.7,23.7,23.68,23.68,97400.0,19.3719,19.3719,19.3555,19.3555,97400.0
2011-01-12 13:00:00,23.68,23.69,23.68,23.68,13800.0,19.3555,19.3637,19.3555,19.3555,13800.0
2011-01-12 13:05:00,23.68,23.7,23.68,23.68,33000.0,19.3555,19.3719,19.3555,19.3555,33000.0
2011-01-12 13:10:00,23.68,23.68,23.67,23.68,163600.0,19.3555,19.3555,19.3474,19.3555,163600.0
2011-01-12 13:15:00,23.68,23.68,23.68,23.68,8200.0,19.3555,19.3555,19.3555,19.3555,8200.0
2011-01-12 13:20:00,23.68,23.68,23.67,23.68,49800.0,19.3555,19.3555,19.3474,19.3555,49800.0
2011-01-12 13:25:00,23.68,23.68,23.67,23.68,13000.0,19.3555,19.3555,19.3474,19.3555,13000.0
2011-01-12 13:30:00,23.67,23.67,23.66,23.66,82400.0,19.3474,19.3474,19.3392,19.3392,82400.0
2011-01-12 13:35:00,23.66,23.66,23.65,23.66,32000.0,19.3392,19.3392,19.331,19.3392,32000.0
2011-01-12 13:40:00,23.66,23.67,23.66,23.67,11800.0,19.3392,19.3474,19.3392,19.3474,11800.0
2011-01-12 13:45:00,23.67,23.67,23.65,23.65,79600.0,19.3474,19.3474,19.331,19.331,79600.0
2011-01-12 13:50:00,23.65,23.66,23.65,23.66,84800.0,19.331,19.3392,19.331,19.3392,84800.0
2011-01-12 13:55:00,23.67,23.67,23.66,23.67,15800.0,19.3474,19.3474,19.3392,19.3474,15800.0
2011-01-12 14:00:00,23.67,23.67,23.63,23.64,202800.0,19.3474,19.3474,19.3147,19.3228,202800.0
2011-01-12 14:05:00,23.64,23.64,23.63,23.63,40400.0,19.3228,19.3228,19.3147,19.3147,40400.0
2011-01-12 14:10:00,23.64,23.64,23.62,23.62,168600.0,19.3228,19.3228,19.3065,19.3065,168600.0
2011-01-12 14:15:00,23.62,23.64,23.62,23.64,103400.0,19.3065,19.3228,19.3065,19.3228,103400.0
2011-01-12 14:20:00,23.64,23.65,23.63,23.65,104400.0,19.3228,19.331,19.3147,19.331,104400.0
2011-01-12 14:25:00,23.65,23.66,23.65,23.65,40600.0,19.331,19.3392,19.331,19.331,40600.0
2011-01-12 14:30:00,23.65,23.65,23.64,23.65,36400.0,19.331,19.331,19.3228,19.331,36400.0
2011-01-12 14:35:00,23.65,23.65,23.64,23.64,23600.0,19.331,19.331,19.3228,19.3228,23600.0
2011-01-12 14:40:00,23.64,23.66,23.64,23.65,61200.0,19.3228,19.3392,19.3228,19.331,61200.0
2011-01-12 14:45:00,23.64,23.65,23.62,23.63,181200.0,19.3228,19.331,19.3065,19.3147,181200.0
2011-01-12 14:50:00,23.62,23.63,23.61,23.62,60600.0,19.3065,19.3147,19.2983,19.3065,60600.0
2011-01-12 14:55:00,23.62,23.63,23.61,23.63,46800.0,19.3065,19.3147,19.2983,19.3147,46800.0
2011-01-12 15:00:00,23.63,23.64,23.62,23.64,44200.0,19.3147,19.3228,19.3065,19.3228,44200.0
2011-01-12 15:05:00,23.64,23.64,23.62,23.63,75600.0,19.3228,19.3228,19.3065,19.3147,75600.0
2011-01-12 15:10:00,23.62,23.62,23.59,23.59,122800.0,19.3065,19.3065,19.282,19.282,122800.0
2011-01-12 15:15:00,23.59,23.59,23.58,23.59,90200.0,19.282,19.282,19.2738,19.282,90200.0
2011-01-12 15:20:00,23.59,23.59,23.56,23.56,751200.0,19.282,19.282,19.2575,19.2575,751200.0
2011-01-12 15:25:00,23.57,23.57,23.56,23.57,113200.0,19.2656,19.2656,19.2575,19.2656,113200.0
2011-01-12 15:30:00,23.57,23.58,23.57,23.58,68400.0,19.2656,19.2738,19.2656,19.2738,68400.0
2011-01-12 15:35:00,23.58,23.58,23.55,23.57,304800.0,19.2738,19.2738,19.2493,19.2656,304800.0
2011-01-12 15:40:00,23.57,23.59,23.56,23.58,105000.0,19.2656,19.282,19.2575,19.2738,105000.0
2011-01-12 15:45:00,23.59,23.6,23.59,23.6,191000.0,19.282,19.2902,19.282,19.2902,191000.0
2011-01-12 15:50:00,23.6,23.6,23.59,23.59,303200.0,19.2902,19.2902,19.282,19.282,303200.0
2011-01-12 15:55:00,23.59,23.6,23.57,23.58,946600.0,19.282,19.2902,19.2656,19.2738,946600.0
2011-01-13 09:30:00,23.52,23.6,23.49,23.49,481400.0,19.2248,19.2902,19.2002,19.2002,481400.0
2011-01-13 09:35:00,23.49,23.56,23.49,23.54,237200.0,19.2002,19.2575,19.2002,19.2411,237200.0
2011-01-13 09:40:00,23.54,23.56,23.52,23.56,343400.0,19.2411,19.2575,19.2248,19.2575,343400.0
2011-01-13 09:45:00,23.56,23.56,23.51,23.52,288000.0,19.2575,19.2575,19.2166,19.2248,288000.0
2011-01-13 09:50:00,23.52,23.58,23.51,23.58,114200.0,19.2248,19.2738,19.2166,19.2738,114200.0
2011-01-13 09:55:00,23.57,23.59,23.57,23.59,15400.0,19.2656,19.282,19.2656,19.282,15400.0
2011-01-13 10:00:00,23.59,23.59,23.5,23.5,241200.0,19.282,19.282,19.2084,19.2084,241200.0
2011-01-13 10:05:00,23.5,23.57,23.5,23.54,218200.0,19.2084,19.2656,19.2084,19.2411,218200.0
2011-01-13 10:10:00,23.54,23.55,23.52,23.54,119400.0,19.2411,19.2493,19.2248,19.2411,119400.0
2011-01-13 10:15:00,23.55,23.56,23.54,23.56,63400.0,19.2493,19.2575,19.2411,19.2575,63400.0
2011-01-13 10:20:00,23.56,23.59,23.56,23.58,80000.0,19.2575,19.282,19.2575,19.2738,80000.0
2011-01-13 10:25:00,23.59,23.59,23.55,23.58,141200.0,19.282,19.282,19.2493,19.2738,141200.0
2011-01-13 10:30:00,23.58,23.59,23.54,23.54,137600.0,19.2738,19.282,19.2411,19.2411,137600.0
2011-01-13 10:35:00,23.54,23.57,23.54,23.57,173000.0,19.2411,19.2656,19.2411,19.2656,173000.0
2011-01-13 10:40:00,23.57,23.57,23.55,23.56,52200.0,19.2656,19.2656,19.2493,19.2575,52200.0
2011-01-13 10:45:00,23.57,23.58,23.57,23.57,69000.0,19.2656,19.2738,19.2656,19.2656,69000.0
2011-01-13 10:50:00,23.57,23.57,23.56,23.57,23600.0,19.2656,19.2656,19.2575,19.2656,23600.0
2011-01-13 10:55:00,23.58,23.59,23.57,23.59,124400.0,19.2738,19.282,19.2656,19.282,124400.0
2011-01-13 11:00:00,23.59,23.59,23.57,23.59,11400.0,19.282,19.282,19.2656,19.282,11400.0
2011-01-13 11:05:00,23.59,23.6,23.58,23.59,40200.0,19.282,19.2902,19.2738,19.282,40200.0
2011-01-13 11:10:00,23.6,23.61,23.59,23.59,60200.0,19.2902,19.2983,19.282,19.282,60200.0
2011-01-13 11:15:00,23.6,23.6,23.57,23.58,33800.0,19.2902,19.2902,19.2656,19.2738,33800.0
2011-01-13 11:20:00,23.57,23.58,23.56,23.57,16600.0,19.2656,19.2738,19.2575,19.2656,16600.0
2011-01-13 11:25:00,23.57,23.57,23.55,23.55,29000.0,19.2656,19.2656,19.2493,19.2493,29000.0
2011-01-13 11:30:00,23.55,23.59,23.55,23.58,36200.0,19.2493,19.282,19.2493,19.2738,36200.0
2011-01-13 11:35:00,23.58,23.59,23.57,23.58,41000.0,19.2738,19.282,19.2656,19.2738,41000.0
2011-01-13 11:40:00,23.58,23.58,23.57,23.58,22200.0,19.2738,19.2738,19.2656,19.2738,22200.0
2011-01-13 11:45:00,23.59,23.6,23.57,23.57,65200.0,19.282,19.2902,19.2656,19.2656,65200.0
2011-01-13 11:50:00,23.57,23.57,23.56,23.57,26600.0,19.2656,19.2656,19.2575,19.2656,26600.0
2011-01-13 11:55:00,23.57,23.58,23.56,23.58,147000.0,19.2656,19.2738,19.2575,19.2738,147000.0
2011-01-13 12:00:00,23.58,23.58,23.56,23.57,56000.0,19.2738,19.2738,19.2575,19.2656,56000.0
2011-01-13 12:05:00,23.57,23.59,23.57,23.59,46600.0,19.2656,19.282,19.2656,19.282,46600.0
2011-01-13 12:10:00,23.59,23.6,23.58,23.58,61800.0,19.282,19.2902,19.2738,19.2738,61800.0
2011-01-13 12:15:00,23.59,23.61,23.59,23.59,47600.0,19.282,19.2983,19.282,19.282,47600.0
2011-01-13 12:20:00,23.59,23.6,23.58,23.59,85200.0,19.282,19.2902,19.2738,19.282,85200.0
2011-01-13 12:25:00,23.58,23.59,23.58,23.58,3200.0,19.2738,19.282,19.2738,19.2738,3200.0
2011-01-13 12:30:00,23.59,23.59,23.57,23.57,71400.0,19.282,19.282,19.2656,19.2656,71400.0
2011-01-13 12:35:00,23.57,23.58,23.55,23.56,50800.0,19.2656,19.2738,19.2493,19.2575,50800.0
2011-01-13 12:40:00,23.57,23.58,23.57,23.58,36800.0,19.2656,19.2738,19.2656,19.2738,36800.0
2011-01-13 12:45:00,23.58,23.58,23.56,23.58,75400.0,19.2738,19.2738,19.2575,19.2738,75400.0
2011-01-13 12:50:00,23.58,23.59,23.58,23.59,10200.0,19.2738,19.282,19.2738,19.282,10200.0
2011-01-13 12:55:00,23.59,23.59,23.57,23.57,15000.0,19.282,19.282,19.2656,19.2656,15000.0
2011-01-13 13:00:00,23.57,23.58,23.55,23.57,71200.0,19.2656,19.2738,19.2493,19.2656,71200.0
2011-01-13 13:05:00,23.57,23.58,23.56,23.57,211400.0,19.2656,19.2738,19.2575,19.2656,211400.0
2011-01-13 13:10:00,23.57,23.59,23.57,23.58,190000.0,19.2656,19.282,19.2656,19.2738,190000.0
2011-01-13 13:15:00,23.57,23.58,23.57,23.58,24400.0,19.2656,19.2738,19.2656,19.2738,24400.0
2011-01-13 13:20:00,23.58,23.59,23.58,23.59,25400.0,19.2738,19.282,19.2738,19.282,25400.0
2011-01-13 13:25:00,23.59,23.6,23.58,23.59,47800.0,19.282,19.2902,19.2738,19.282,47800.0
2011-01-13 13:30:00,23.59,23.6,23.59,23.59,75800.0,19.282,19.2902,19.282,19.282,75800.0
2011-01-13 13:35:00,23.59,23.6,23.58,23.59,38000.0,19.282,19.2902,19.2738,19.282,38000.0
2011-01-13 13:40:00,23.59,23.59,23.58,23.59,17200.0,19.282,19.282,19.2738,19.282,17200.0
2011-01-13 13:45:00,23.58,23.58,23.57,23.57,49600.0,19.2738,19.2738,19.2656,19.2656,49600.0
2011-01-13 13:50:00,23.58,23.58,23.57,23.57,60400.0,19.2738,19.2738,19.2656,19.2656,60400.0
2011-01-13 13:55:00,23.57,23.57,23.56,23.56,90200.0,19.2656,19.2656,19.2575,19.2575,90200.0
2011-01-13 14:00:00,23.57,23.57,23.56,23.56,159600.0,19.2656,19.2656,19.2575,19.2575,159600.0
2011-01-13 14:05:00,23.56,23.57,23.56,23.56,54400.0,19.2575,19.2656,19.2575,19.2575,54400.0
2011-01-13 14:10:00,23.56,23.56,23.51,23.52,166600.0,19.2575,19.2575,19.2166,19.2248,166600.0
2011-01-13 14:15:00,23.52,23.54,23.52,23.54,49000.0,19.2248,19.2411,19.2248,19.2411,49000.0
2011-01-13 14:20:00,23.54,23.55,23.54,23.54,41400.0,19.2411,19.2493,19.2411,19.2411,41400.0
2011-01-13 14:25:00,23.55,23.55,23.54,23.55,307600.0,19.2493,19.2493,19.2411,19.2493,307600.0
2011-01-13 14:30:00,23.55,23.56,23.54,23.55,91200.0,19.2493,19.2575,19.2411,19.2493,91200.0
2011-01-13 14:35:00,23.54,23.56,23.54,23.55,87600.0,19.2411,19.2575,19.2411,19.2493,87600.0
2011-01-13 14:40:00,23.55,23.56,23.54,23.54,45400.0,19.2493,19.2575,19.2411,19.2411,45400.0
2011-01-13 14:45:00,23.54,23.55,23.54,23.54,45200.0,19.2411,19.2493,19.2411,19.2411,45200.0
2011-01-13 14:50:00,23.54,23.54,23.51,23.52,239000.0,19.2411,19.2411,19.2166,19.2248,239000.0
2011-01-13 14:55:00,23.52,23.53,23.5,23.52,150400.0,19.2248,19.2329,19.2084,19.2248,150400.0
2011-01-13 15:00:00,23.52,23.54,23.51,23.54,178000.0,19.2248,19.2411,19.2166,19.2411,178000.0
2011-01-13 15:05:00,23.54,23.54,23.53,23.53,96800.0,19.2411,19.2411,19.2329,19.2329,96800.0
2011-01-13 15:10:00,23.54,23.54,23.52,23.52,40000.0,19.2411,19.2411,19.2248,19.2248,40000.0
2011-01-13 15:15:00,23.52,23.52,23.5,23.51,175000.0,19.2248,19.2248,19.2084,19.2166,175000.0
2011-01-13 15:20:00,23.5,23.52,23.5,23.51,103200.0,19.2084,19.2248,19.2084,19.2166,103200.0
2011-01-13 15:25:00,23.5,23.5,23.49,23.49,146800.0,19.2084,19.2084,19.2002,19.2002,146800.0
2011-01-13 15:30:00,23.49,23.5,23.48,23.48,92000.0,19.2002,19.2084,19.1921,19.1921,92000.0
2011-01-13 15:35:00,23.49,23.5,23.48,23.49,136000.0,19.2002,19.2084,19.1921,19.2002,136000.0
2011-01-13 15:40:00,23.49,23.5,23.48,23.5,233200.0,19.2002,19.2084,19.1921,19.2084,233200.0
2011-01-13 15:45:00,23.5,23.52,23.5,23.5,304800.0,19.2084,19.2248,19.2084,19.2084,304800.0
2011-01-13 15:50:00,23.51,23.53,23.5,23.52,415200.0,19.2166,19.2329,19.2084,19.2248,415200.0
2011-01-13 15:55:00,23.52,23.52,23.5,23.52,628000.0,19.2248,19.2248,19.2084,19.2248,628000.0
2011-01-14 09:30:00,23.41,23.52,23.38,23.38,805400.0,19.1349,19.2248,19.1103,19.1103,805400.0
2011-01-14 09:35:00,23.38,23.44,23.38,23.44,375000.0,19.1103,19.1594,19.1103,19.1594,375000.0
2011-01-14 09:40:00,23.43,23.46,23.4,23.42,904800.0,19.1512,19.1757,19.1267,19.143,904800.0
2011-01-14 09:45:00,23.42,23.46,23.42,23.45,131800.0,19.143,19.1757,19.143,19.1675,131800.0
2011-01-14 09:50:00,23.45,23.49,23.45,23.47,84400.0,19.1675,19.2002,19.1675,19.1839,84400.0
2011-01-14 09:55:00,23.46,23.47,23.41,23.47,451600.0,19.1757,19.1839,19.1349,19.1839,451600.0
2011-01-14 10:00:00,23.47,23.52,23.47,23.48,175800.0,19.1839,19.2248,19.1839,19.1921,175800.0
2011-01-14 10:05:00,23.48,23.5,23.46,23.5,155600.0,19.1921,19.2084,19.1757,19.2084,155600.0
2011-01-14 10:10:00,23.49,23.5,23.48,23.5,71200.0,19.2002,19.2084,19.1921,19.2084,71200.0
2011-01-14 10:15:00,23.5,23.52,23.5,23.5,282800.0,19.2084,19.2248,19.2084,19.2084,282800.0
2011-01-14 10:20:00,23.5,23.51,23.5,23.5,109200.0,19.2084,19.2166,19.2084,19.2084,109200.0
2011-01-14 10:25:00,23.5,23.5,23.48,23.48,161600.0,19.2084,19.2084,19.1921,19.1921,161600.0
2011-01-14 10:30:00,23.47,23.49,23.46,23.46,164000.0,19.1839,19.2002,19.1757,19.1757,164000.0
2011-01-14 10:35:00,23.46,23.46,23.44,23.46,571200.0,19.1757,19.1757,19.1594,19.1757,571200.0
2011-01-14 10:40:00,23.46,23.5,23.46,23.5,81000.0,19.1757,19.2084,19.1757,19.2084,81000.0
2011-01-14 10:45:00,23.5,23.51,23.48,23.49,330000.0,19.2084,19.2166,19.1921,19.2002,330000.0
2011-01-14 10:50:00,23.5,23.5,23.49,23.49,42400.0,19.2084,19.2084,19.2002,19.2002,42400.0
2011-01-14 10:55:00,23.5,23.5,23.46,23.46,71600.0,19.2084,19.2084,19.1757,19.1757,71600.0
2011-01-14 11:00:00,23.47,23.48,23.46,23.48,49400.0,19.1839,19.1921,19.1757,19.1921,49400.0
2011-01-14 11:05:00,23.48,23.49,23.48,23.49,89400.0,19.1921,19.2002,19.1921,19.2002,89400.0
2011-01-14 11:10:00,23.49,23.5,23.49,23.5,79600.0,19.2002,19.2084,19.2002,19.2084,79600.0
2011-01-14 11:15:00,23.49,23.49,23.45,23.45,209200.0,19.2002,19.2002,19.1675,19.1675,209200.0
2011-01-14 11:20:00,23.45,23.46,23.45,23.45,32200.0,19.1675,19.1757,19.1675,19.1675,32200.0
2011-01-14 11:25:00,23.45,23.47,23.45,23.47,37000.0,19.1675,19.1839,19.1675,19.1839,37000.0
2011-01-14 11:30:00,23.46,23.48,23.46,23.47,33200.0,19.1757,19.1921,19.1757,19.1839,33200.0
2011-01-14 11:35:00,23.48,23.48,23.45,23.46,45400.0,19.1921,19.1921,19.1675,19.1757,45400.0
2011-01-14 11:40:00,23.46,23.47,23.46,23.47,12000.0,19.1757,19.1839,19.1757,19.1839,12000.0
2011-01-14 11:45:00,23.48,23.5,23.47,23.49,49400.0,19.1921,19.2084,19.1839,19.2002,49400.0
2011-01-14 11:50:00,23.49,23.49,23.47,23.48,67800.0,19.2002,19.2002,19.1839,19.1921,67800.0
2011-01-14 11:55:00,23.48,23.48,23.47,23.48,21400.0,19.1921,19.1921,19.1839,19.1921,21400.0
2011-01-14 12:00:00,23.48,23.48,23.46,23.47,201600.0,19.1921,19.1921,19.1757,19.1839,201600.0
2011-01-14 12:05:00,23.47,23.47,23.46,23.47,30400.0,19.1839,19.1839,19.1757,19.1839,30400.0
2011-01-14 12:10:00,23.47,23.5,23.46,23.48,174800.0,19.1839,19.2084,19.1757,19.1921,174800.0
2011-01-14 12:15:00,23.49,23.5,23.47,23.48,74600.0,19.2002,19.2084,19.1839,19.1921,74600.0
2011-01-14 12:20:00,23.48,23.49,23.48,23.49,11400.0,19.1921,19.2002,19.1921,19.2002,11400.0
2011-01-14 12:25:00,23.49,23.5,23.48,23.49,36800.0,19.2002,19.2084,19.1921,19.2002,36800.0
2011-01-14 12:30:00,23.49,23.52,23.49,23.5,33200.0,19.2002,19.2248,19.2002,19.2084,33200.0
2011-01-14 12:35:00,23.5,23.52,23.5,23.51,6200.0,19.2084,19.2248,19.2084,19.2166,6200.0
2011-01-14 12:40:00,23.5,23.51,23.5,23.5,32400.0,19.2084,19.2166,19.2084,19.2084,32400.0
2011-01-14 12:45:00,23.5,23.5,23.5,23.5,83200.0,19.2084,19.2084,19.2084,19.2084,83200.0
2011-01-14 12:50:00,23.5,23.5,23.49,23.5,38400.0,19.2084,19.2084,19.2002,19.2084,38400.0
2011-01-14 12:55:00,23.5,23.5,23.46,23.47,461600.0,19.2084,19.2084,19.1757,19.1839,461600.0
2011-01-14 13:00:00,23.46,23.49,23.46,23.49,41800.0,19.1757,19.2002,19.1757,19.2002,41800.0
2011-01-14 13:05:00,23.49,23.49,23.47,23.47,65400.0,19.2002,19.2002,19.1839,19.1839,65400.0
2011-01-14 13:10:00,23.47,23.48,23.47,23.47,62200.0,19.1839,19.1921,19.1839,19.1839,62200.0
2011-01-14 13:15:00,23.48,23.49,23.48,23.48,9600.0,19.1921,19.2002,19.1921,19.1921,9600.0
2011-01-14 13:20:00,23.48,23.5,23.48,23.5,21800.0,19.1921,19.2084,19.1921,19.2084,21800.0
2011-01-14 13:25:00,23.5,23.5,23.49,23.49,101200.0,19.2084,19.2084,19.2002,19.2002,101200.0
2011-01-14 13:30:00,23.5,23.5,23.5,23.5,17800.0,19.2084,19.2084,19.2084,19.2084,17800.0
2011-01-14 13:35:00,23.5,23.52,23.5,23.5,112400.0,19.2084,19.2248,19.2084,19.2084,112400.0
2011-01-14 13:40:00,23.5,23.52,23.5,23.52,78000.0,19.2084,19.2248,19.2084,19.2248,78000.0
2011-01-14 13:45:00,23.52,23.52,23.52,23.52,23400.0,19.2248,19.2248,19.2248,19.2248,23400.0
2011-01-14 13:50:00,23.52,23.52,23.49,23.52,183400.0,19.2248,19.2248,19.2002,19.2248,183400.0
2011-01-14 13:55:00,23.52,23.53,23.48,23.49,466000.0,19.2248,19.2329,19.1921,19.2002,466000.0
2011-01-14 14:00:00,23.49,23.5,23.49,23.5,14400.0,19.2002,19.2084,19.2002,19.2084,14400.0
2011-01-14 14:05:00,23.5,23.53,23.5,23.51,192800.0,19.2084,19.2329,19.2084,19.2166,192800.0
2011-01-14 14:10:00,23.5,23.52,23.5,23.51,85600.0,19.2084,19.2248,19.2084,19.2166,85600.0
2011-01-14 14:15:00,23.51,23.52,23.49,23.49,378000.0,19.2166,19.2248,19.2002,19.2002,378000.0
2011-01-14 14:20:00,23.49,23.5,23.48,23.49,160000.0,19.2002,19.2084,19.1921,19.2002,160000.0
2011-01-14 14:25:00,23.49,23.5,23.49,23.49,32800.0,19.2002,19.2084,19.2002,19.2002,32800.0
2011-01-14 14:30:00,23.49,23.49,23.47,23.48,464600.0,19.2002,19.2002,19.1839,19.1921,464600.0
2011-01-14 14:35:00,23.49,23.49,23.44,23.45,316800.0,19.2002,19.2002,19.1594,19.1675,316800.0
2011-01-14 14:40:00,23.45,23.47,23.45,23.46,53400.0,19.1675,19.1839,19.1675,19.1757,53400.0
2011-01-14 14:45:00,23.47,23.48,23.46,23.48,53400.0,19.1839,19.1921,19.1757,19.1921,53400.0
2011-01-14 14:50:00,23.47,23.48,23.45,23.45,481000.0,19.1839,19.1921,19.1675,19.1675,481000.0
2011-01-14 14:55:00,23.46,23.47,23.45,23.46,90400.0,19.1757,19.1839,19.1675,19.1757,90400.0
2011-01-14 15:00:00,23.47,23.48,23.47,23.47,65200.0,19.1839,19.1921,19.1839,19.1839,65200.0
2011-01-14 15:05:00,23.48,23.49,23.47,23.47,139800.0,19.1921,19.2002,19.1839,19.1839,139800.0
2011-01-14 15:10:00,23.48,23.48,23.46,23.46,94800.0,19.1921,19.1921,19.1757,19.1757,94800.0
2011-01-14 15:15:00,23.47,23.49,23.46,23.48,621000.0,19.1839,19.2002,19.1757,19.1921,621000.0
2011-01-14 15:20:00,23.48,23.49,23.47,23.48,142600.0,19.1921,19.2002,19.1839,19.1921,142600.0
2011-01-14 15:25:00,23.48,23.48,23.47,23.47,63000.0,19.1921,19.1921,19.1839,19.1839,63000.0
2011-01-14 15:30:00,23.47,23.48,23.47,23.47,126800.0,19.1839,19.1921,19.1839,19.1839,126800.0
2011-01-14 15:35:00,23.47,23.48,23.47,23.47,58000.0,19.1839,19.1921,19.1839,19.1839,58000.0
2011-01-14 15:40:00,23.48,23.48,23.46,23.47,386600.0,19.1921,19.1921,19.1757,19.1839,386600.0
2011-01-14 15:45:00,23.47,23.53,23.47,23.5,1042400.0,19.1839,19.2329,19.1839,19.2084,1042400.0
2011-01-14 15:50:00,23.5,23.52,23.49,23.49,671600.0,19.2084,19.2248,19.2002,19.2002,671600.0
2011-01-14 15:55:00,23.49,23.51,23.49,23.5,896400.0,19.2002,19.2166,19.2002,19.2084,896400.0
2011-01-18 09:30:00,23.5,23.55,23.47,23.49,742800.0,19.2084,19.2493,19.1839,19.2002,742800.0
2011-01-18 09:35:00,23.5,23.51,23.47,23.49,320000.0,19.2084,19.2166,19.1839,19.2002,320000.0
2011-01-18 09:40:00,23.49,23.52,23.48,23.5,256400.0,19.2002,19.2248,19.1921,19.2084,256400.0
2011-01-18 09:45:00,23.5,23.5,23.46,23.46,255600.0,19.2084,19.2084,19.1757,19.1757,255600.0
2011-01-18 09:50:00,23.46,23.46,23.41,23.41,191400.0,19.1757,19.1757,19.1349,19.1349,191400.0
2011-01-18 09:55:00,23.41,23.43,23.41,23.41,299200.0,19.1349,19.1512,19.1349,19.1349,299200.0
2011-01-18 10:00:00,23.41,23.43,23.38,23.43,152800.0,19.1349,19.1512,19.1103,19.1512,152800.0
2011-01-18 10:05:00,23.42,23.43,23.4,23.4,51600.0,19.143,19.1512,19.1267,19.1267,51600.0
2011-01-18 10:10:00,23.41,23.42,23.37,23.41,105800.0,19.1349,19.143,19.1022,19.1349,105800.0
2011-01-18 10:15:00,23.41,23.43,23.4,23.42,312000.0,19.1349,19.1512,19.1267,19.143,312000.0
2011-01-18 10:20:00,23.42,23.46,23.42,23.43,201200.0,19.143,19.1757,19.143,19.1512,201200.0
2011-01-18 10:25:00,23.42,23.43,23.42,23.42,40600.0,19.143,19.1512,19.143,19.143,40600.0
2011-01-18 10:30:00,23.42,23.42,23.39,23.4,117600.0,19.143,19.143,19.1185,19.1267,117600.0
2011-01-18 10:35:00,23.41,23.41,23.39,23.4,194600.0,19.1349,19.1349,19.1185,19.1267,194600.0
2011-01-18 10:40:00,23.4,23.4,23.38,23.38,201000.0,19.1267,19.1267,19.1103,19.1103,201000.0
2011-01-18 10:45:00,23.38,23.38,23.33,23.33,433600.0,19.1103,19.1103,19.0695,19.0695,433600.0
2011-01-18 10:50:00,23.33,23.33,23.31,23.32,497600.0,19.0695,19.0695,19.0531,19.0613,497600.0
2011-01-18 10:55:00,23.32,23.34,23.32,23.34,84400.0,19.0613,19.0776,19.0613,19.0776,84400.0
2011-01-18 11:00:00,23.33,23.36,23.33,23.36,21800.0,19.0695,19.094,19.0695,19.094,21800.0
2011-01-18 11:05:00,23.36,23.38,23.36,23.36,283600.0,19.094,19.1103,19.094,19.094,283600.0
2011-01-18 11:10:00,23.36,23.36,23.35,23.35,110800.0,19.094,19.094,19.0858,19.0858,110800.0
2011-01-18 11:15:00,23.36,23.4,23.36,23.39,60600.0,19.094,19.1267,19.094,19.1185,60600.0
2011-01-18 11:20:00,23.39,23.41,23.38,23.41,76000.0,19.1185,19.1349,19.1103,19.1349,76000.0
2011-01-18 11:25:00,23.41,23.41,23.4,23.41,45000.0,19.1349,19.1349,19.1267,19.1349,45000.0
2011-01-18 11:30:00,23.41,23.41,23.4,23.41,77000.0,19.1349,19.1349,19.1267,19.1349,77000.0
2011-01-18 11:35:00,23.41,23.42,23.4,23.4,268800.0,19.1349,19.143,19.1267,19.1267,268800.0
2011-01-18 11:40:00,23.4,23.41,23.39,23.41,73600.0,19.1267,19.1349,19.1185,19.1349,73600.0
2011-01-18 11:45:00,23.4,23.41,23.4,23.4,45800.0,19.1267,19.1349,19.1267,19.1267,45800.0
2011-01-18 11:50:00,23.4,23.41,23.36,23.38,357200.0,19.1267,19.1349,19.094,19.1103,357200.0
2011-01-18 11:55:00,23.38,23.39,23.37,23.38,55400.0,19.1103,19.1185,19.1022,19.1103,55400.0
2011-01-18 12:00:00,23.38,23.39,23.36,23.36,82200.0,19.1103,19.1185,19.094,19.094,82200.0
2011-01-18 12:05:00,23.36,23.38,23.36,23.36,50600.0,19.094,19.1103,19.094,19.094,50600.0
2011-01-18 12:10:00,23.36,23.38,23.36,23.38,71000.0,19.094,19.1103,19.094,19.1103,71000.0
2011-01-18 12:15:00,23.38,23.39,23.36,23.36,196600.0,19.1103,19.1185,19.094,19.094,196600.0
2011-01-18 12:20:00,23.36,23.36,23.35,23.36,156800.0,19.094,19.094,19.0858,19.094,156800.0
2011-01-18 12:25:00,23.36,23.36,23.36,23.36,70200.0,19.094,19.094,19.094,19.094,70200.0
2011-01-18 12:30:00,23.36,23.36,23.36,23.36,61000.0,19.094,19.094,19.094,19.094,61000.0
2011-01-18 12:35:00,23.36,23.37,23.36,23.36,72000.0,19.094,19.1022,19.094,19.094,72000.0
2011-01-18 12:40:00,23.36,23.36,23.35,23.36,80800.0,19.094,19.094,19.0858,19.094,80800.0
2011-01-18 12:45:00,23.36,23.38,23.35,23.37,46200.0,19.094,19.1103,19.0858,19.1022,46200.0
2011-01-18 12:50:00,23.37,23.37,23.34,23.35,335000.0,19.1022,19.1022,19.0776,19.0858,335000.0
2011-01-18 12:55:00,23.34,23.36,23.34,23.36,136000.0,19.0776,19.094,19.0776,19.094,136000.0
2011-01-18 13:00:00,23.35,23.36,23.35,23.36,73400.0,19.0858,19.094,19.0858,19.094,73400.0
2011-01-18 13:05:00,23.36,23.36,23.36,23.36,28600.0,19.094,19.094,19.094,19.094,28600.0
2011-01-18 13:10:00,23.36,23.36,23.35,23.36,42200.0,19.094,19.094,19.0858,19.094,42200.0
2011-01-18 13:15:00,23.35,23.36,23.35,23.36,10600.0,19.0858,19.094,19.0858,19.094,10600.0
2011-01-18 13:20:00,23.35,23.36,23.35,23.36,27800.0,19.0858,19.094,19.0858,19.094,27800.0
2011-01-18 13:25:00,23.36,23.36,23.35,23.36,48200.0,19.094,19.094,19.0858,19.094,48200.0
2011-01-18 13:30:00,23.36,23.37,23.36,23.37,15200.0,19.094,19.1022,19.094,19.1022,15200.0
2011-01-18 13:35:00,23.38,23.4,23.38,23.4,130800.0,19.1103,19.1267,19.1103,19.1267,130800.0
2011-01-18 13:40:00,23.4,23.41,23.39,23.41,203000.0,19.1267,19.1349,19.1185,19.1349,203000.0
2011-01-18 13:45:00,23.41,23.41,23.4,23.41,160400.0,19.1349,19.1349,19.1267,19.1349,160400.0
2011-01-18 13:50:00,23.41,23.42,23.4,23.42,35400.0,19.1349,19.143,19.1267,19.143,35400.0
2011-01-18 13:55:00,23.42,23.42,23.4,23.41,188600.0,19.143,19.143,19.1267,19.1349,188600.0
2011-01-18 14:00:00,23.41,23.41,23.4,23.41,87000.0,19.1349,19.1349,19.1267,19.1349,87000.0
2011-01-18 14:05:00,23.41,23.42,23.41,23.42,30000.0,19.1349,19.143,19.1349,19.143,30000.0
2011-01-18 14:10:00,23.42,23.42,23.42,23.42,40400.0,19.143,19.143,19.143,19.143,40400.0
2011-01-18 14:15:00,23.42,23.43,23.41,23.43,44200.0,19.143,19.1512,19.1349,19.1512,44200.0
2011-01-18 14:20:00,23.43,23.43,23.4,23.41,153000.0,19.1512,19.1512,19.1267,19.1349,153000.0
2011-01-18 14:25:00,23.41,23.42,23.41,23.42,76200.0,19.1349,19.143,19.1349,19.143,76200.0
2011-01-18 14:30:00,23.42,23.42,23.41,23.41,76800.0,19.143,19.143,19.1349,19.1349,76800.0
2011-01-18 14:35:00,23.41,23.42,23.41,23.42,24000.0,19.1349,19.143,19.1349,19.143,24000.0
2011-01-18 14:40:00,23.42,23.43,23.42,23.42,78200.0,19.143,19.1512,19.143,19.143,78200.0
2011-01-18 14:45:00,23.42,23.43,23.42,23.43,85200.0,19.143,19.1512,19.143,19.1512,85200.0
2011-01-18 14:50:00,23.43,23.43,23.42,23.43,35800.0,19.1512,19.1512,19.143,19.1512,35800.0
2011-01-18 14:55:00,23.43,23.43,23.43,23.43,32000.0,19.1512,19.1512,19.1512,19.1512,32000.0
2011-01-18 15:00:00,23.43,23.44,23.43,23.43,99800.0,19.1512,19.1594,19.1512,19.1512,99800.0
2011-01-18 15:05:00,23.44,23.44,23.43,23.43,72800.0,19.1594,19.1594,19.1512,19.1512,72800.0
2011-01-18 15:10:00,23.43,23.43,23.41,23.42,215400.0,19.1512,19.1512,19.1349,19.143,215400.0
2011-01-18 15:15:00,23.41,23.41,23.4,23.4,86000.0,19.1349,19.1349,19.1267,19.1267,86000.0
2011-01-18 15:20:00,23.4,23.43,23.4,23.43,41800.0,19.1267,19.1512,19.1267,19.1512,41800.0
2011-01-18 15:25:00,23.42,23.43,23.42,23.42,39400.0,19.143,19.1512,19.143,19.143,39400.0
2011-01-18 15:30:00,23.42,23.42,23.41,23.42,48600.0,19.143,19.143,19.1349,19.143,48600.0
2011-01-18 15:35:00,23.42,23.44,23.41,23.43,97800.0,19.143,19.1594,19.1349,19.1512,97800.0
2011-01-18 15:40:00,23.44,23.45,23.43,23.43,170000.0,19.1594,19.1675,19.1512,19.1512,170000.0
2011-01-18 15:45:00,23.44,23.46,23.43,23.44,764000.0,19.1594,19.1757,19.1512,19.1594,764000.0
2011-01-18 15:50:00,23.45,23.45,23.43,23.44,433000.0,19.1675,19.1675,19.1512,19.1594,433000.0
2011-01-18 15:55:00,23.44,23.46,23.43,23.45,929600.0,19.1594,19.1757,19.1512,19.1675,929600.0
2011-01-19 09:30:00,23.45,23.49,23.41,23.47,196800.0,19.1675,19.2002,19.1349,19.1839,196800.0
2011-01-19 09:35:00,23.47,23.47,23.41,23.43,304200.0,19.1839,19.1839,19.1349,19.1512,304200.0
2011-01-19 09:40:00,23.42,23.42,23.36,23.41,265400.0,19.143,19.143,19.094,19.1349,265400.0
2011-01-19 09:45:00,23.41,23.43,23.38,23.4,202400.0,19.1349,19.1512,19.1103,19.1267,202400.0
2011-01-19 09:50:00,23.39,23.4,23.35,23.38,85800.0,19.1185,19.1267,19.0858,19.1103,85800.0
2011-01-19 09:55:00,23.38,23.38,23.33,23.35,355000.0,19.1103,19.1103,19.0695,19.0858,355000.0
2011-01-19 10:00:00,23.35,23.36,23.33,23.33,797800.0,19.0858,19.094,19.0695,19.0695,797800.0
2011-01-19 10:05:00,23.33,23.39,23.32,23.39,213400.0,19.0695,19.1185,19.0613,19.1185,213400.0
2011-01-19 10:10:00,23.39,23.39,23.34,23.34,412200.0,19.1185,19.1185,19.0776,19.0776,412200.0
2011-01-19 10:15:00,23.34,23.35,23.34,23.34,459000.0,19.0776,19.0858,19.0776,19.0776,459000.0
2011-01-19 10:20:00,23.34,23.36,23.28,23.28,725200.0,19.0776,19.094,19.0286,19.0286,725200.0
2011-01-19 10:25:00,23.28,23.3,23.27,23.29,318000.0,19.0286,19.0449,19.0204,19.0368,318000.0
2011-01-19 10:30:00,23.29,23.3,23.29,23.3,236200.0,19.0368,19.0449,19.0368,19.0449,236200.0
2011-01-19 10:35:00,23.29,23.33,23.29,23.31,124400.0,19.0368,19.0695,19.0368,19.0531,124400.0
2011-01-19 10:40:00,23.31,23.31,23.25,23.3,447800.0,19.0531,19.0531,19.0041,19.0449,447800.0
2011-01-19 10:45:00,23.31,23.32,23.29,23.31,212600.0,19.0531,19.0613,19.0368,19.0531,212600.0
2011-01-19 10:50:00,23.31,23.32,23.3,23.31,65000.0,19.0531,19.0613,19.0449,19.0531,65000.0
2011-01-19 10:55:00,23.31,23.35,23.31,23.34,87600.0,19.0531,19.0858,19.0531,19.0776,87600.0
2011-01-19 11:00:00,23.34,23.35,23.34,23.34,211600.0,19.0776,19.0858,19.0776,19.0776,211600.0
2011-01-19 11:05:00,23.34,23.36,23.33,23.34,166600.0,19.0776,19.094,19.0695,19.0776,166600.0
2011-01-19 11:10:00,23.34,23.35,23.31,23.31,115400.0,19.0776,19.0858,19.0531,19.0531,115400.0
2011-01-19 11:15:00,23.31,23.34,23.31,23.34,29400.0,19.0531,19.0776,19.0531,19.0776,29400.0
2011-01-19 11:20:00,23.34,23.35,23.33,23.34,26800.0,19.0776,19.0858,19.0695,19.0776,26800.0
2011-01-19 11:25:00,23.34,23.34,23.33,23.33,27200.0,19.0776,19.0776,19.0695,19.0695,27200.0
2011-01-19 11:30:00,23.34,23.35,23.33,23.34,111000.0,19.0776,19.0858,19.0695,19.0776,111000.0
2011-01-19 11:35:00,23.34,23.36,23.34,23.36,56600.0,19.0776,19.094,19.0776,19.094,56600.0
2011-01-19 11:40:00,23.36,23.36,23.32,23.33,47400.0,19.094,19.094,19.0613,19.0695,47400.0
2011-01-19 11:45:00,23.33,23.35,23.33,23.34,57000.0,19.0695,19.0858,19.0695,19.0776,57000.0
2011-01-19 11:50:00,23.34,23.35,23.33,23.34,99800.0,19.0776,19.0858,19.0695,19.0776,99800.0
2011-01-19 11:55:00,23.34,23.34,23.31,23.32,77000.0,19.0776,19.0776,19.0531,19.0613,77000.0
2011-01-19 12:00:00,23.32,23.32,23.32,23.32,15400.0,19.0613,19.0613,19.0613,19.0613,15400.0
2011-01-19 12:05:00,23.31,23.33,23.31,23.32,56600.0,19.0531,19.0695,19.0531,19.0613,56600.0
2011-01-19 12:10:00,23.31,23.32,23.31,23.31,159000.0,19.0531,19.0613,19.0531,19.0531,159000.0
2011-01-19 12:15:00,23.31,23.31,23.27,23.28,385600.0,19.0531,19.0531,19.0204,19.0286,385600.0
2011-01-19 12:20:00,23.27,23.3,23.27,23.29,236400.0,19.0204,19.0449,19.0204,19.0368,236400.0
2011-01-19 12:25:00,23.3,23.3,23.28,23.28,108600.0,19.0449,19.0449,19.0286,19.0286,108600.0
2011-01-19 12:30:00,23.28,23.28,23.24,23.25,224400.0,19.0286,19.0286,18.9959,19.0041,224400.0
2011-01-19 12:35:00,23.25,23.27,23.25,23.26,115200.0,19.0041,19.0204,19.0041,19.0122,115200.0
2011-01-19 12:40:00,23.26,23.26,23.23,23.24,85200.0,19.0122,19.0122,18.9877,18.9959,85200.0
2011-01-19 12:45:00,23.24,23.25,23.23,23.24,63200.0,18.9959,19.0041,18.9877,18.9959,63200.0
2011-01-19 12:50:00,23.23,23.26,23.23,23.25,68000.0,18.9877,19.0122,18.9877,19.0041,68000.0
2011-01-19 12:55:00,23.25,23.26,23.24,23.24,104800.0,19.0041,19.0122,18.9959,18.9959,104800.0
2011-01-19 13:00:00,23.25,23.25,23.24,23.25,515600.0,19.0041,19.0041,18.9959,19.0041,515600.0
2011-01-19 13:05:00,23.25,23.27,23.25,23.27,187600.0,19.0041,19.0204,19.0041,19.0204,187600.0
2011-01-19 13:10:00,23.27,23.29,23.27,23.27,116600.0,19.0204,19.0368,19.0204,19.0204,116600.0
2011-01-19 13:15:00,23.27,23.29,23.27,23.29,157200.0,19.0204,19.0368,19.0204,19.0368,157200.0
2011-01-19 13:20:00,23.29,23.29,23.29,23.29,47600.0,19.0368,19.0368,19.0368,19.0368,47600.0
2011-01-19 13:25:00,23.29,23.31,23.29,23.3,117800.0,19.0368,19.0531,19.0368,19.0449,117800.0
2011-01-19 13:30:00,23.3,23.32,23.29,23.31,77000.0,19.0449,19.0613,19.0368,19.0531,77000.0
2011-01-19 13:35:00,23.31,23.32,23.31,23.31,40000.0,19.0531,19.0613,19.0531,19.0531,40000.0
2011-01-19 13:40:00,23.31,23.31,23.3,23.3,95400.0,19.0531,19.0531,19.0449,19.0449,95400.0
2011-01-19 13:45:00,23.3,23.3,23.29,23.29,123400.0,19.0449,19.0449,19.0368,19.0368,123400.0
2011-01-19 13:50:00,23.29,23.29,23.28,23.29,107600.0,19.0368,19.0368,19.0286,19.0368,107600.0
2011-01-19 13:55:00,23.29,23.29,23.28,23.29,38800.0,19.0368,19.0368,19.0286,19.0368,38800.0
2011-01-19 14:00:00,23.29,23.3,23.27,23.28,13000.0,19.0368,19.0449,19.0204,19.0286,13000.0
2011-01-19 14:05:00,23.28,23.29,23.27,23.28,35600.0,19.0286,19.0368,19.0204,19.0286,35600.0
2011-01-19 14:10:00,23.28,23.3,23.27,23.27,111400.0,19.0286,19.0449,19.0204,19.0204,111400.0
2011-01-19 14:15:00,23.26,23.29,23.26,23.28,61800.0,19.0122,19.0368,19.0122,19.0286,61800.0
2011-01-19 14:20:00,23.28,23.28,23.25,23.26,147000.0,19.0286,19.0286,19.0041,19.0122,147000.0
2011-01-19 14:25:00,23.27,23.27,23.25,23.25,103400.0,19.0204,19.0204,19.0041,19.0041,103400.0
2011-01-19 14:30:00,23.25,23.28,23.25,23.28,96200.0,19.0041,19.0286,19.0041,19.0286,96200.0
2011-01-19 14:35:00,23.27,23.27,23.26,23.27,19800.0,19.0204,19.0204,19.0122,19.0204,19800.0
2011-01-19 14:40:00,23.27,23.27,23.24,23.25,161800.0,19.0204,19.0204,18.9959,19.0041,161800.0
2011-01-19 14:45:00,23.25,23.25,23.23,23.24,372400.0,19.0041,19.0041,18.9877,18.9959,372400.0
2011-01-19 14:50:00,23.24,23.24,23.22,23.23,176400.0,18.9959,18.9959,18.9795,18.9877,176400.0
2011-01-19 14:55:00,23.23,23.24,23.21,23.24,189400.0,18.9877,18.9959,18.9714,18.9959,189400.0
2011-01-19 15:00:00,23.24,23.26,23.24,23.24,179600.0,18.9959,19.0122,18.9959,18.9959,179600.0
2011-01-19 15:05:00,23.24,23.25,23.23,23.23,131800.0,18.9959,19.0041,18.9877,18.9877,131800.0
2011-01-19 15:10:00,23.23,23.23,23.2,23.2,123200.0,18.9877,18.9877,18.9632,18.9632,123200.0
2011-01-19 15:15:00,23.2,23.25,23.2,23.24,119000.0,18.9632,19.0041,18.9632,18.9959,119000.0
2011-01-19 15:20:00,23.24,23.25,23.24,23.25,79200.0,18.9959,19.0041,18.9959,19.0041,79200.0
2011-01-19 15:25:00,23.25,23.25,23.24,23.25,177200.0,19.0041,19.0041,18.9959,19.0041,177200.0
2011-01-19 15:30:00,23.25,23.25,23.21,23.24,172400.0,19.0041,19.0041,18.9714,18.9959,172400.0
2011-01-19 15:35:00,23.24,23.24,23.21,23.24,450200.0,18.9959,18.9959,18.9714,18.9959,450200.0
2011-01-19 15:40:00,23.24,23.25,23.22,23.23,908000.0,18.9959,19.0041,18.9795,18.9877,908000.0
2011-01-19 15:45:00,23.23,23.25,23.22,23.23,387800.0,18.9877,19.0041,18.9795,18.9877,387800.0
2011-01-19 15:50:00,23.23,23.23,23.22,23.22,341800.0,18.9877,18.9877,18.9795,18.9795,341800.0
2011-01-19 15:55:00,23.22,23.23,23.2,23.23,1873800.0,18.9795,18.9877,18.9632,18.9877,1873800.0
2011-01-20 09:30:00,23.19,23.36,23.19,23.36,655400.0,18.955,19.094,18.955,19.094,655400.0
2011-01-20 09:35:00,23.36,23.37,23.24,23.29,411600.0,19.094,19.1022,18.9959,19.0368,411600.0
2011-01-20 09:40:00,23.3,23.46,23.3,23.45,712200.0,19.0449,19.1757,19.0449,19.1675,712200.0
2011-01-20 09:45:00,23.45,23.61,23.45,23.6,1624200.0,19.1675,19.2983,19.1675,19.2902,1624200.0
2011-01-20 09:50:00,23.6,23.66,23.6,23.61,1025200.0,19.2902,19.3392,19.2902,19.2983,1025200.0
2011-01-20 09:55:00,23.61,23.61,23.54,23.58,705000.0,19.2983,19.2983,19.2411,19.2738,705000.0
2011-01-20 10:00:00,23.6,23.64,23.56,23.64,567600.0,19.2902,19.3228,19.2575,19.3228,567600.0
2011-01-20 10:05:00,23.64,23.73,23.64,23.66,1599000.0,19.3228,19.3964,19.3228,19.3392,1599000.0
2011-01-20 10:10:00,23.66,23.68,23.65,23.67,685000.0,19.3392,19.3555,19.331,19.3474,685000.0
2011-01-20 10:15:00,23.67,23.68,23.66,23.67,779000.0,19.3474,19.3555,19.3392,19.3474,779000.0
2011-01-20 10:20:00,23.67,23.68,23.59,23.62,572200.0,19.3474,19.3555,19.282,19.3065,572200.0
2011-01-20 10:25:00,23.61,23.62,23.58,23.6,652400.0,19.2983,19.3065,19.2738,19.2902,652400.0
2011-01-20 10:30:00,23.6,23.63,23.58,23.61,516800.0,19.2902,19.3147,19.2738,19.2983,516800.0
2011-01-20 10:35:00,23.61,23.62,23.59,23.59,364800.0,19.2983,19.3065,19.282,19.282,364800.0
2011-01-20 10:40:00,23.59,23.6,23.57,23.58,171000.0,19.282,19.2902,19.2656,19.2738,171000.0
2011-01-20 10:45:00,23.58,23.58,23.54,23.55,244000.0,19.2738,19.2738,19.2411,19.2493,244000.0
2011-01-20 10:50:00,23.55,23.55,23.48,23.49,197800.0,19.2493,19.2493,19.1921,19.2002,197800.0
2011-01-20 10:55:00,23.49,23.5,23.47,23.48,347400.0,19.2002,19.2084,19.1839,19.1921,347400.0
2011-01-20 11:00:00,23.48,23.53,23.48,23.52,199600.0,19.1921,19.2329,19.1921,19.2248,199600.0
2011-01-20 11:05:00,23.52,23.56,23.52,23.55,745400.0,19.2248,19.2575,19.2248,19.2493,745400.0
2011-01-20 11:10:00,23.55,23.59,23.55,23.59,369800.0,19.2493,19.282,19.2493,19.282,369800.0
2011-01-20 11:15:00,23.59,23.59,23.55,23.55,34000.0,19.282,19.282,19.2493,19.2493,34000.0
2011-01-20 11:20:00,23.55,23.57,23.54,23.57,295400.0,19.2493,19.2656,19.2411,19.2656,295400.0
2011-01-20 11:25:00,23.57,23.57,23.5,23.5,153800.0,19.2656,19.2656,19.2084,19.2084,153800.0
2011-01-20 11:30:00,23.5,23.5,23.47,23.48,106400.0,19.2084,19.2084,19.1839,19.1921,106400.0
2011-01-20 11:35:00,23.49,23.52,23.49,23.5,377800.0,19.2002,19.2248,19.2002,19.2084,377800.0
2011-01-20 11:40:00,23.5,23.5,23.48,23.48,63200.0,19.2084,19.2084,19.1921,19.1921,63200.0
2011-01-20 11:45:00,23.47,23.5,23.47,23.5,44600.0,19.1839,19.2084,19.1839,19.2084,44600.0
2011-01-20 11:50:00,23.49,23.49,23.48,23.48,46200.0,19.2002,19.2002,19.1921,19.1921,46200.0
2011-01-20 11:55:00,23.48,23.49,23.48,23.49,16800.0,19.1921,19.2002,19.1921,19.2002,16800.0
2011-01-20 12:00:00,23.49,23.5,23.49,23.49,145400.0,19.2002,19.2084,19.2002,19.2002,145400.0
2011-01-20 12:05:00,23.48,23.5,23.48,23.48,54600.0,19.1921,19.2084,19.1921,19.1921,54600.0
2011-01-20 12:10:00,23.48,23.48,23.46,23.46,63800.0,19.1921,19.1921,19.1757,19.1757,63800.0
2011-01-20 12:15:00,23.47,23.47,23.45,23.45,92600.0,19.1839,19.1839,19.1675,19.1675,92600.0
2011-01-20 12:20:00,23.45,23.49,23.45,23.49,55600.0,19.1675,19.2002,19.1675,19.2002,55600.0
2011-01-20 12:25:00,23.5,23.5,23.48,23.48,64800.0,19.2084,19.2084,19.1921,19.1921,64800.0
2011-01-20 12:30:00,23.48,23.5,23.48,23.49,71400.0,19.1921,19.2084,19.1921,19.2002,71400.0
2011-01-20 12:35:00,23.49,23.5,23.49,23.5,14600.0,19.2002,19.2084,19.2002,19.2084,14600.0
2011-01-20 12:40:00,23.49,23.5,23.49,23.49,60600.0,19.2002,19.2084,19.2002,19.2002,60600.0
2011-01-20 12:45:00,23.49,23.5,23.49,23.5,297800.0,19.2002,19.2084,19.2002,19.2084,297800.0
2011-01-20 12:50:00,23.5,23.5,23.49,23.5,118600.0,19.2084,19.2084,19.2002,19.2084,118600.0
2011-01-20 12:55:00,23.5,23.51,23.5,23.51,128600.0,19.2084,19.2166,19.2084,19.2166,128600.0
2011-01-20 13:00:00,23.51,23.51,23.49,23.49,81200.0,19.2166,19.2166,19.2002,19.2002,81200.0
2011-01-20 13:05:00,23.49,23.5,23.48,23.5,264800.0,19.2002,19.2084,19.1921,19.2084,264800.0
2011-01-20 13:10:00,23.5,23.5,23.49,23.49,20200.0,19.2084,19.2084,19.2002,19.2002,20200.0
2011-01-20 13:15:00,23.49,23.52,23.49,23.51,54200.0,19.2002,19.2248,19.2002,19.2166,54200.0
2011-01-20 13:20:00,23.5,23.5,23.46,23.47,208600.0,19.2084,19.2084,19.1757,19.1839,208600.0
2011-01-20 13:25:00,23.47,23.5,23.47,23.49,214000.0,19.1839,19.2084,19.1839,19.2002,214000.0
2011-01-20 13:30:00,23.49,23.5,23.49,23.5,37600.0,19.2002,19.2084,19.2002,19.2084,37600.0
2011-01-20 13:35:00,23.5,23.52,23.49,23.49,202000.0,19.2084,19.2248,19.2002,19.2002,202000.0
2011-01-20 13:40:00,23.49,23.5,23.48,23.48,153600.0,19.2002,19.2084,19.1921,19.1921,153600.0
2011-01-20 13:45:00,23.48,23.49,23.47,23.48,76400.0,19.1921,19.2002,19.1839,19.1921,76400.0
2011-01-20 13:50:00,23.48,23.48,23.47,23.47,38400.0,19.1921,19.1921,19.1839,19.1839,38400.0
2011-01-20 13:55:00,23.47,23.49,23.47,23.49,53000.0,19.1839,19.2002,19.1839,19.2002,53000.0
2011-01-20 14:00:00,23.49,23.49,23.48,23.49,63600.0,19.2002,19.2002,19.1921,19.2002,63600.0
2011-01-20 14:05:00,23.49,23.52,23.48,23.49,159800.0,19.2002,19.2248,19.1921,19.2002,159800.0
2011-01-20 14:10:00,23.49,23.56,23.49,23.55,491600.0,19.2002,19.2575,19.2002,19.2493,491600.0
2011-01-20 14:15:00,23.56,23.57,23.52,23.54,264800.0,19.2575,19.2656,19.2248,19.2411,264800.0
2011-01-20 14:20:00,23.54,23.54,23.5,23.51,359200.0,19.2411,19.2411,19.2084,19.2166,359200.0
2011-01-20 14:25:00,23.5,23.53,23.5,23.52,64000.0,19.2084,19.2329,19.2084,19.2248,64000.0
2011-01-20 14:30:00,23.53,23.56,23.52,23.56,115800.0,19.2329,19.2575,19.2248,19.2575,115800.0
2011-01-20 14:35:00,23.55,23.56,23.52,23.54,101400.0,19.2493,19.2575,19.2248,19.2411,101400.0
2011-01-20 14:40:00,23.54,23.58,23.54,23.57,197800.0,19.2411,19.2738,19.2411,19.2656,197800.0
2011-01-20 14:45:00,23.56,23.57,23.55,23.55,51000.0,19.2575,19.2656,19.2493,19.2493,51000.0
2011-01-20 14:50:00,23.55,23.56,23.54,23.56,47800.0,19.2493,19.2575,19.2411,19.2575,47800.0
2011-01-20 14:55:00,23.56,23.56,23.54,23.55,46200.0,19.2575,19.2575,19.2411,19.2493,46200.0
2011-01-20 15:00:00,23.55,23.55,23.52,23.54,98600.0,19.2493,19.2493,19.2248,19.2411,98600.0
2011-01-20 15:05:00,23.54,23.54,23.52,23.53,60000.0,19.2411,19.2411,19.2248,19.2329,60000.0
2011-01-20 15:10:00,23.53,23.55,23.52,23.54,126600.0,19.2329,19.2493,19.2248,19.2411,126600.0
2011-01-20 15:15:00,23.54,23.54,23.5,23.52,254400.0,19.2411,19.2411,19.2084,19.2248,254400.0
2011-01-20 15:20:00,23.52,23.52,23.5,23.52,211800.0,19.2248,19.2248,19.2084,19.2248,211800.0
2011-01-20 15:25:00,23.52,23.52,23.48,23.49,143400.0,19.2248,19.2248,19.1921,19.2002,143400.0
2011-01-20 15:30:00,23.49,23.5,23.47,23.48,202800.0,19.2002,19.2084,19.1839,19.1921,202800.0
2011-01-20 15:35:00,23.48,23.5,23.47,23.49,271400.0,19.1921,19.2084,19.1839,19.2002,271400.0
2011-01-20 15:40:00,23.49,23.52,23.48,23.5,411200.0,19.2002,19.2248,19.1921,19.2084,411200.0
2011-01-20 15:45:00,23.5,23.5,23.46,23.47,499000.0,19.2084,19.2084,19.1757,19.1839,499000.0
2011-01-20 15:50:00,23.46,23.48,23.46,23.47,583400.0,19.1757,19.1921,19.1757,19.1839,583400.0
2011-01-20 15:55:00,23.47,23.49,23.46,23.49,928000.0,19.1839,19.2002,19.1757,19.2002,928000.0
2011-01-21 09:30:00,23.63,23.63,23.49,23.53,129600.0,19.3147,19.3147,19.2002,19.2329,129600.0
2011-01-21 09:35:00,23.52,23.52,23.46,23.46,237000.0,19.2248,19.2248,19.1757,19.1757,237000.0
2011-01-21 09:40:00,23.47,23.47,23.44,23.45,342800.0,19.1839,19.1839,19.1594,19.1675,342800.0
2011-01-21 09:45:00,23.46,23.5,23.45,23.5,270000.0,19.1757,19.2084,19.1675,19.2084,270000.0
2011-01-21 09:50:00,23.5,23.52,23.49,23.52,38600.0,19.2084,19.2248,19.2002,19.2248,38600.0
2011-01-21 09:55:00,23.52,23.54,23.52,23.54,159800.0,19.2248,19.2411,19.2248,19.2411,159800.0
2011-01-21 10:00:00,23.54,23.55,23.51,23.52,210000.0,19.2411,19.2493,19.2166,19.2248,210000.0
2011-01-21 10:05:00,23.52,23.52,23.46,23.46,767800.0,19.2248,19.2248,19.1757,19.1757,767800.0
2011-01-21 10:10:00,23.47,23.49,23.46,23.47,74200.0,19.1839,19.2002,19.1757,19.1839,74200.0
2011-01-21 10:15:00,23.47,23.48,23.45,23.47,586000.0,19.1839,19.1921,19.1675,19.1839,586000.0
2011-01-21 10:20:00,23.48,23.48,23.42,23.43,373400.0,19.1921,19.1921,19.143,19.1512,373400.0
2011-01-21 10:25:00,23.43,23.46,23.43,23.43,31200.0,19.1512,19.1757,19.1512,19.1512,31200.0
2011-01-21 10:30:00,23.43,23.44,23.35,23.38,1305000.0,19.1512,19.1594,19.0858,19.1103,1305000.0
2011-01-21 10:35:00,23.38,23.42,23.37,23.4,39600.0,19.1103,19.143,19.1022,19.1267,39600.0
2011-01-21 10:40:00,23.41,23.42,23.4,23.42,34800.0,19.1349,19.143,19.1267,19.143,34800.0
2011-01-21 10:45:00,23.42,23.45,23.42,23.42,57600.0,19.143,19.1675,19.143,19.143,57600.0
2011-01-21 10:50:00,23.42,23.45,23.41,23.41,109000.0,19.143,19.1675,19.1349,19.1349,109000.0
2011-01-21 10:55:00,23.42,23.44,23.41,23.43,39600.0,19.143,19.1594,19.1349,19.1512,39600.0
2011-01-21 11:00:00,23.43,23.43,23.41,23.43,126400.0,19.1512,19.1512,19.1349,19.1512,126400.0
2011-01-21 11:05:00,23.43,23.43,23.4,23.41,176400.0,19.1512,19.1512,19.1267,19.1349,176400.0
2011-01-21 11:10:00,23.41,23.41,23.37,23.4,366400.0,19.1349,19.1349,19.1022,19.1267,366400.0
2011-01-21 11:15:00,23.4,23.4,23.36,23.37,135200.0,19.1267,19.1267,19.094,19.1022,135200.0
2011-01-21 11:20:00,23.37,23.4,23.37,23.4,127400.0,19.1022,19.1267,19.1022,19.1267,127400.0
2011-01-21 11:25:00,23.4,23.41,23.4,23.4,55800.0,19.1267,19.1349,19.1267,19.1267,55800.0
2011-01-21 11:30:00,23.4,23.41,23.4,23.4,33000.0,19.1267,19.1349,19.1267,19.1267,33000.0
2011-01-21 11:35:00,23.39,23.4,23.39,23.39,103200.0,19.1185,19.1267,19.1185,19.1185,103200.0
2011-01-21 11:40:00,23.39,23.39,23.36,23.36,68600.0,19.1185,19.1185,19.094,19.094,68600.0
2011-01-21 11:45:00,23.36,23.37,23.35,23.36,148000.0,19.094,19.1022,19.0858,19.094,148000.0
2011-01-21 11:50:00,23.37,23.37,23.35,23.35,32800.0,19.1022,19.1022,19.0858,19.0858,32800.0
2011-01-21 11:55:00,23.36,23.4,23.36,23.4,33400.0,19.094,19.1267,19.094,19.1267,33400.0
2011-01-21 12:00:00,23.4,23.41,23.38,23.38,285400.0,19.1267,19.1349,19.1103,19.1103,285400.0
2011-01-21 12:05:00,23.38,23.38,23.37,23.38,17200.0,19.1103,19.1103,19.1022,19.1103,17200.0
2011-01-21 12:10:00,23.38,23.38,23.37,23.38,61600.0,19.1103,19.1103,19.1022,19.1103,61600.0
2011-01-21 12:15:00,23.38,23.39,23.38,23.39,45000.0,19.1103,19.1185,19.1103,19.1185,45000.0
2011-01-21 12:20:00,23.39,23.4,23.39,23.39,105200.0,19.1185,19.1267,19.1185,19.1185,105200.0
2011-01-21 12:25:00,23.39,23.4,23.39,23.4,6400.0,19.1185,19.1267,19.1185,19.1267,6400.0
2011-01-21 12:30:00,23.4,23.4,23.37,23.37,76400.0,19.1267,19.1267,19.1022,19.1022,76400.0
2011-01-21 12:35:00,23.38,23.38,23.37,23.37,22800.0,19.1103,19.1103,19.1022,19.1022,22800.0
2011-01-21 12:40:00,23.36,23.36,23.35,23.35,54600.0,19.094,19.094,19.0858,19.0858,54600.0
2011-01-21 12:45:00,23.35,23.35,23.34,23.34,97800.0,19.0858,19.0858,19.0776,19.0776,97800.0
2011-01-21 12:50:00,23.34,23.38,23.33,23.38,73400.0,19.0776,19.1103,19.0695,19.1103,73400.0
2011-01-21 12:55:00,23.36,23.39,23.36,23.39,48600.0,19.094,19.1185,19.094,19.1185,48600.0
2011-01-21 13:00:00,23.39,23.39,23.36,23.36,30000.0,19.1185,19.1185,19.094,19.094,30000.0
2011-01-21 13:05:00,23.36,23.37,23.35,23.35,14000.0,19.094,19.1022,19.0858,19.0858,14000.0
2011-01-21 13:10:00,23.36,23.38,23.35,23.38,36400.0,19.094,19.1103,19.0858,19.1103,36400.0
2011-01-21 13:15:00,23.38,23.41,23.38,23.41,24600.0,19.1103,19.1349,19.1103,19.1349,24600.0
2011-01-21 13:20:00,23.41,23.41,23.38,23.38,163800.0,19.1349,19.1349,19.1103,19.1103,163800.0
2011-01-21 13:25:00,23.38,23.39,23.36,23.36,99400.0,19.1103,19.1185,19.094,19.094,99400.0
2011-01-21 13:30:00,23.37,23.4,23.36,23.39,316000.0,19.1022,19.1267,19.094,19.1185,316000.0
2011-01-21 13:35:00,23.39,23.39,23.38,23.39,189600.0,19.1185,19.1185,19.1103,19.1185,189600.0
2011-01-21 13:40:00,23.39,23.39,23.37,23.37,62200.0,19.1185,19.1185,19.1022,19.1022,62200.0
2011-01-21 13:45:00,23.37,23.38,23.36,23.36,208200.0,19.1022,19.1103,19.094,19.094,208200.0
2011-01-21 13:50:00,23.36,23.36,23.35,23.35,232400.0,19.094,19.094,19.0858,19.0858,232400.0
2011-01-21 13:55:00,23.35,23.4,23.35,23.39,48600.0,19.0858,19.1267,19.0858,19.1185,48600.0
2011-01-21 14:00:00,23.39,23.39,23.36,23.37,155400.0,19.1185,19.1185,19.094,19.1022,155400.0
2011-01-21 14:05:00,23.37,23.39,23.37,23.39,50000.0,19.1022,19.1185,19.1022,19.1185,50000.0
2011-01-21 14:10:00,23.39,23.39,23.39,23.39,115000.0,19.1185,19.1185,19.1185,19.1185,115000.0
2011-01-21 14:15:00,23.39,23.39,23.35,23.35,277200.0,19.1185,19.1185,19.0858,19.0858,277200.0
2011-01-21 14:20:00,23.36,23.38,23.36,23.37,74000.0,19.094,19.1103,19.094,19.1022,74000.0
2011-01-21 14:25:00,23.36,23.37,23.36,23.36,84000.0,19.094,19.1022,19.094,19.094,84000.0
2011-01-21 14:30:00,23.36,23.38,23.36,23.37,300400.0,19.094,19.1103,19.094,19.1022,300400.0
2011-01-21 14:35:00,23.36,23.38,23.36,23.36,234000.0,19.094,19.1103,19.094,19.094,234000.0
2011-01-21 14:40:00,23.36,23.38,23.36,23.37,189200.0,19.094,19.1103,19.094,19.1022,189200.0
2011-01-21 14:45:00,23.37,23.38,23.37,23.38,226800.0,19.1022,19.1103,19.1022,19.1103,226800.0
2011-01-21 14:50:00,23.38,23.4,23.38,23.4,260400.0,19.1103,19.1267,19.1103,19.1267,260400.0
2011-01-21 14:55:00,23.4,23.4,23.39,23.39,125400.0,19.1267,19.1267,19.1185,19.1185,125400.0
2011-01-21 15:00:00,23.39,23.4,23.39,23.4,209200.0,19.1185,19.1267,19.1185,19.1267,209200.0
2011-01-21 15:05:00,23.4,23.4,23.38,23.38,301000.0,19.1267,19.1267,19.1103,19.1103,301000.0
2011-01-21 15:10:00,23.38,23.38,23.36,23.37,280200.0,19.1103,19.1103,19.094,19.1022,280200.0
2011-01-21 15:15:00,23.38,23.4,23.38,23.4,95000.0,19.1103,19.1267,19.1103,19.1267,95000.0
2011-01-21 15:20:00,23.39,23.4,23.38,23.38,297400.0,19.1185,19.1267,19.1103,19.1103,297400.0
2011-01-21 15:25:00,23.38,23.4,23.38,23.38,79400.0,19.1103,19.1267,19.1103,19.1103,79400.0
2011-01-21 15:30:00,23.38,23.38,23.36,23.36,171800.0,19.1103,19.1103,19.094,19.094,171800.0
2011-01-21 15:35:00,23.37,23.37,23.35,23.36,379400.0,19.1022,19.1022,19.0858,19.094,379400.0
2011-01-21 15:40:00,23.36,23.36,23.34,23.34,379800.0,19.094,19.094,19.0776,19.0776,379800.0
2011-01-21 15:45:00,23.34,23.35,23.31,23.32,828000.0,19.0776,19.0858,19.0531,19.0613,828000.0
2011-01-21 15:50:00,23.32,23.34,23.32,23.32,841200.0,19.0613,19.0776,19.0613,19.0613,841200.0
2011-01-21 15:55:00,23.32,23.33,23.31,23.33,1558400.0,19.0613,19.0695,19.0531,19.0695,1558400.0
2011-01-24 09:30:00,23.32,23.35,23.25,23.28,108400.0,19.0613,19.0858,19.0041,19.0286,108400.0
2011-01-24 09:35:00,23.28,23.33,23.27,23.33,164000.0,19.0286,19.0695,19.0204,19.0695,164000.0
2011-01-24 09:40:00,23.33,23.34,23.3,23.3,221200.0,19.0695,19.0776,19.0449,19.0449,221200.0
2011-01-24 09:45:00,23.3,23.33,23.3,23.3,45800.0,19.0449,19.0695,19.0449,19.0449,45800.0
2011-01-24 09:50:00,23.3,23.3,23.24,23.24,306600.0,19.0449,19.0449,18.9959,18.9959,306600.0
2011-01-24 09:55:00,23.24,23.25,23.23,23.25,204800.0,18.9959,19.0041,18.9877,19.0041,204800.0
2011-01-24 10:00:00,23.24,23.27,23.24,23.27,47200.0,18.9959,19.0204,18.9959,19.0204,47200.0
2011-01-24 10:05:00,23.26,23.29,23.26,23.28,228200.0,19.0122,19.0368,19.0122,19.0286,228200.0
2011-01-24 10:10:00,23.28,23.3,23.28,23.28,83800.0,19.0286,19.0449,19.0286,19.0286,83800.0
2011-01-24 10:15:00,23.28,23.28,23.24,23.25,46000.0,19.0286,19.0286,18.9959,19.0041,46000.0
2011-01-24 10:20:00,23.25,23.32,23.25,23.3,87400.0,19.0041,19.0613,19.0041,19.0449,87400.0
2011-01-24 10:25:00,23.3,23.35,23.3,23.33,560400.0,19.0449,19.0858,19.0449,19.0695,560400.0
2011-01-24 10:30:00,23.34,23.36,23.32,23.35,343800.0,19.0776,19.094,19.0613,19.0858,343800.0
2011-01-24 10:35:00,23.36,23.36,23.35,23.35,78600.0,19.094,19.094,19.0858,19.0858,78600.0
2011-01-24 10:40:00,23.35,23.35,23.33,23.34,117400.0,19.0858,19.0858,19.0695,19.0776,117400.0
2011-01-24 10:45:00,23.34,23.34,23.32,23.32,49400.0,19.0776,19.0776,19.0613,19.0613,49400.0
2011-01-24 10:50:00,23.32,23.33,23.31,23.33,21000.0,19.0613,19.0695,19.0531,19.0695,21000.0
2011-01-24 10:55:00,23.33,23.33,23.31,23.32,15000.0,19.0695,19.0695,19.0531,19.0613,15000.0
2011-01-24 11:00:00,23.32,23.35,23.31,23.35,36600.0,19.0613,19.0858,19.0531,19.0858,36600.0
2011-01-24 11:05:00,23.35,23.36,23.35,23.35,19800.0,19.0858,19.094,19.0858,19.0858,19800.0
2011-01-24 11:10:00,23.35,23.37,23.34,23.36,32600.0,19.0858,19.1022,19.0776,19.094,32600.0
2011-01-24 11:15:00,23.36,23.38,23.36,23.37,36000.0,19.094,19.1103,19.094,19.1022,36000.0
2011-01-24 11:20:00,23.37,23.38,23.36,23.37,119600.0,19.1022,19.1103,19.094,19.1022,119600.0
2011-01-24 11:25:00,23.37,23.39,23.36,23.37,104000.0,19.1022,19.1185,19.094,19.1022,104000.0
2011-01-24 11:30:00,23.36,23.41,23.36,23.4,182400.0,19.094,19.1349,19.094,19.1267,182400.0
2011-01-24 11:35:00,23.39,23.4,23.38,23.38,40200.0,19.1185,19.1267,19.1103,19.1103,40200.0
2011-01-24 11:40:00,23.38,23.41,23.38,23.41,45000.0,19.1103,19.1349,19.1103,19.1349,45000.0
2011-01-24 11:45:00,23.41,23.42,23.41,23.42,42600.0,19.1349,19.143,19.1349,19.143,42600.0
2011-01-24 11:50:00,23.42,23.43,23.41,23.41,57600.0,19.143,19.1512,19.1349,19.1349,57600.0
2011-01-24 11:55:00,23.41,23.42,23.4,23.4,25400.0,19.1349,19.143,19.1267,19.1267,25400.0
2011-01-24 12:00:00,23.41,23.42,23.4,23.41,42000.0,19.1349,19.143,19.1267,19.1349,42000.0
2011-01-24 12:05:00,23.41,23.43,23.41,23.41,57400.0,19.1349,19.1512,19.1349,19.1349,57400.0
2011-01-24 12:10:00,23.41,23.42,23.4,23.41,18800.0,19.1349,19.143,19.1267,19.1349,18800.0
2011-01-24 12:15:00,23.41,23.42,23.41,23.41,23200.0,19.1349,19.143,19.1349,19.1349,23200.0
2011-01-24 12:20:00,23.41,23.42,23.4,23.4,19600.0,19.1349,19.143,19.1267,19.1267,19600.0
2011-01-24 12:25:00,23.4,23.41,23.4,23.4,27200.0,19.1267,19.1349,19.1267,19.1267,27200.0
2011-01-24 12:30:00,23.4,23.4,23.39,23.39,79800.0,19.1267,19.1267,19.1185,19.1185,79800.0
2011-01-24 12:35:00,23.4,23.4,23.39,23.4,47200.0,19.1267,19.1267,19.1185,19.1267,47200.0
2011-01-24 12:40:00,23.4,23.4,23.39,23.4,16400.0,19.1267,19.1267,19.1185,19.1267,16400.0
2011-01-24 12:45:00,23.4,23.41,23.4,23.41,107000.0,19.1267,19.1349,19.1267,19.1349,107000.0
2011-01-24 12:50:00,23.4,23.41,23.39,23.4,26200.0,19.1267,19.1349,19.1185,19.1267,26200.0
2011-01-24 12:55:00,23.39,23.4,23.39,23.39,49200.0,19.1185,19.1267,19.1185,19.1185,49200.0
2011-01-24 13:00:00,23.39,23.39,23.39,23.39,42800.0,19.1185,19.1185,19.1185,19.1185,42800.0
2011-01-24 13:05:00,23.4,23.42,23.4,23.42,43800.0,19.1267,19.143,19.1267,19.143,43800.0
2011-01-24 13:10:00,23.42,23.42,23.41,23.42,138800.0,19.143,19.143,19.1349,19.143,138800.0
2011-01-24 13:15:00,23.42,23.45,23.42,23.42,114200.0,19.143,19.1675,19.143,19.143,114200.0
2011-01-24 13:20:00,23.43,23.43,23.42,23.42,49400.0,19.1512,19.1512,19.143,19.143,49400.0
2011-01-24 13:25:00,23.42,23.43,23.41,23.42,102200.0,19.143,19.1512,19.1349,19.143,102200.0
2011-01-24 13:30:00,23.42,23.43,23.41,23.41,82600.0,19.143,19.1512,19.1349,19.1349,82600.0
2011-01-24 13:35:00,23.41,23.42,23.41,23.41,23400.0,19.1349,19.143,19.1349,19.1349,23400.0
2011-01-24 13:40:00,23.4,23.41,23.4,23.41,29200.0,19.1267,19.1349,19.1267,19.1349,29200.0
2011-01-24 13:45:00,23.41,23.44,23.4,23.44,76200.0,19.1349,19.1594,19.1267,19.1594,76200.0
2011-01-24 13:50:00,23.43,23.43,23.42,23.43,29200.0,19.1512,19.1512,19.143,19.1512,29200.0
2011-01-24 13:55:00,23.43,23.43,23.4,23.4,20600.0,19.1512,19.1512,19.1267,19.1267,20600.0
2011-01-24 14:00:00,23.4,23.41,23.39,23.4,44400.0,19.1267,19.1349,19.1185,19.1267,44400.0
2011-01-24 14:05:00,23.4,23.41,23.4,23.41,113200.0,19.1267,19.1349,19.1267,19.1349,113200.0
2011-01-24 14:10:00,23.41,23.42,23.41,23.42,14600.0,19.1349,19.143,19.1349,19.143,14600.0
2011-01-24 14:15:00,23.42,23.45,23.42,23.43,99600.0,19.143,19.1675,19.143,19.1512,99600.0
2011-01-24 14:20:00,23.43,23.43,23.42,23.42,38000.0,19.1512,19.1512,19.143,19.143,38000.0
2011-01-24 14:25:00,23.43,23.43,23.42,23.43,13600.0,19.1512,19.1512,19.143,19.1512,13600.0
2011-01-24 14:30:00,23.43,23.44,23.43,23.44,6600.0,19.1512,19.1594,19.1512,19.1594,6600.0
2011-01-24 14:35:00,23.43,23.44,23.43,23.44,11600.0,19.1512,19.1594,19.1512,19.1594,11600.0
2011-01-24 14:40:00,23.44,23.44,23.43,23.43,6600.0,19.1594,19.1594,19.1512,19.1512,6600.0
2011-01-24 14:45:00,23.43,23.44,23.42,23.43,114000.0,19.1512,19.1594,19.143,19.1512,114000.0
2011-01-24 14:50:00,23.43,23.43,23.41,23.42,118800.0,19.1512,19.1512,19.1349,19.143,118800.0
2011-01-24 14:55:00,23.42,23.43,23.41,23.41,46400.0,19.143,19.1512,19.1349,19.1349,46400.0
2011-01-24 15:00:00,23.41,23.41,23.4,23.41,28200.0,19.1349,19.1349,19.1267,19.1349,28200.0
2011-01-24 15:05:00,23.41,23.42,23.41,23.42,52400.0,19.1349,19.143,19.1349,19.143,52400.0
2011-01-24 15:10:00,23.42,23.43,23.42,23.42,32000.0,19.143,19.1512,19.143,19.143,32000.0
2011-01-24 15:15:00,23.42,23.43,23.4,23.41,151000.0,19.143,19.1512,19.1267,19.1349,151000.0
2011-01-24 15:20:00,23.41,23.41,23.38,23.4,165600.0,19.1349,19.1349,19.1103,19.1267,165600.0
2011-01-24 15:25:00,23.4,23.4,23.38,23.38,89000.0,19.1267,19.1267,19.1103,19.1103,89000.0
2011-01-24 15:30:00,23.38,23.4,23.38,23.4,75400.0,19.1103,19.1267,19.1103,19.1267,75400.0
2011-01-24 15:35:00,23.4,23.41,23.4,23.4,88000.0,19.1267,19.1349,19.1267,19.1267,88000.0
2011-01-24 15:40:00,23.4,23.42,23.4,23.41,185400.0,19.1267,19.143,19.1267,19.1349,185400.0
2011-01-24 15:45:00,23.41,23.42,23.39,23.41,228800.0,19.1349,19.143,19.1185,19.1349,228800.0
2011-01-24 15:50:00,23.4,23.41,23.39,23.4,194200.0,19.1267,19.1349,19.1185,19.1267,194200.0
2011-01-24 15:55:00,23.4,23.42,23.4,23.42,332000.0,19.1267,19.143,19.1267,19.143,332000.0
2011-01-25 09:30:00,23.34,23.35,23.24,23.34,377200.0,19.0776,19.0858,18.9959,19.0776,377200.0
2011-01-25 09:35:00,23.34,23.35,23.3,23.33,414800.0,19.0776,19.0858,19.0449,19.0695,414800.0
2011-01-25 09:40:00,23.33,23.36,23.3,23.34,552600.0,19.0695,19.094,19.0449,19.0776,552600.0
2011-01-25 09:45:00,23.35,23.36,23.32,23.36,283600.0,19.0858,19.094,19.0613,19.094,283600.0
2011-01-25 09:50:00,23.36,23.36,23.29,23.35,833800.0,19.094,19.094,19.0368,19.0858,833800.0
2011-01-25 09:55:00,23.35,23.37,23.31,23.37,294600.0,19.0858,19.1022,19.0531,19.1022,294600.0
2011-01-25 10:00:00,23.35,23.43,23.34,23.36,810400.0,19.0858,19.1512,19.0776,19.094,810400.0
2011-01-25 10:05:00,23.36,23.36,23.34,23.35,773400.0,19.094,19.094,19.0776,19.0858,773400.0
2011-01-25 10:10:00,23.35,23.36,23.33,23.35,544600.0,19.0858,19.094,19.0695,19.0858,544600.0
2011-01-25 10:15:00,23.34,23.34,23.3,23.3,178600.0,19.0776,19.0776,19.0449,19.0449,178600.0
2011-01-25 10:20:00,23.3,23.31,23.27,23.27,266800.0,19.0449,19.0531,19.0204,19.0204,266800.0
2011-01-25 10:25:00,23.27,23.29,23.26,23.28,41000.0,19.0204,19.0368,19.0122,19.0286,41000.0
2011-01-25 10:30:00,23.28,23.3,23.27,23.29,65400.0,19.0286,19.0449,19.0204,19.0368,65400.0
2011-01-25 10:35:00,23.29,23.29,23.25,23.26,46000.0,19.0368,19.0368,19.0041,19.0122,46000.0
2011-01-25 10:40:00,23.26,23.3,23.26,23.28,60400.0,19.0122,19.0449,19.0122,19.0286,60400.0
2011-01-25 10:45:00,23.28,23.29,23.26,23.27,300200.0,19.0286,19.0368,19.0122,19.0204,300200.0
2011-01-25 10:50:00,23.27,23.33,23.27,23.32,210000.0,19.0204,19.0695,19.0204,19.0613,210000.0
2011-01-25 10:55:00,23.32,23.33,23.32,23.32,54200.0,19.0613,19.0695,19.0613,19.0613,54200.0
2011-01-25 11:00:00,23.32,23.32,23.27,23.28,45400.0,19.0613,19.0613,19.0204,19.0286,45400.0
2011-01-25 11:05:00,23.28,23.29,23.27,23.28,103800.0,19.0286,19.0368,19.0204,19.0286,103800.0
2011-01-25 11:10:00,23.27,23.27,23.2,23.21,586000.0,19.0204,19.0204,18.9632,18.9714,586000.0
2011-01-25 11:15:00,23.2,23.21,23.18,23.2,176800.0,18.9632,18.9714,18.9469,18.9632,176800.0
2011-01-25 11:20:00,23.2,23.2,23.16,23.16,371000.0,18.9632,18.9632,18.9305,18.9305,371000.0
2011-01-25 11:25:00,23.17,23.17,23.14,23.15,425000.0,18.9387,18.9387,18.9142,18.9223,425000.0
2011-01-25 11:30:00,23.15,23.15,23.12,23.14,419400.0,18.9223,18.9223,18.8978,18.9142,419400.0
2011-01-25 11:35:00,23.13,23.14,23.13,23.13,248400.0,18.906,18.9142,18.906,18.906,248400.0
2011-01-25 11:40:00,23.13,23.14,23.11,23.13,476600.0,18.906,18.9142,18.8896,18.906,476600.0
2011-01-25 11:45:00,23.13,23.14,23.12,23.12,113600.0,18.906,18.9142,18.8978,18.8978,113600.0
2011-01-25 11:50:00,23.12,23.13,23.11,23.13,134200.0,18.8978,18.906,18.8896,18.906,134200.0
2011-01-25 11:55:00,23.13,23.13,23.12,23.12,210400.0,18.906,18.906,18.8978,18.8978,210400.0
2011-01-25 12:00:00,23.12,23.17,23.12,23.16,107600.0,18.8978,18.9387,18.8978,18.9305,107600.0
2011-01-25 12:05:00,23.16,23.18,23.16,23.18,119000.0,18.9305,18.9469,18.9305,18.9469,119000.0
2011-01-25 12:10:00,23.18,23.21,23.18,23.21,154800.0,18.9469,18.9714,18.9469,18.9714,154800.0
2011-01-25 12:15:00,23.21,23.22,23.2,23.2,65200.0,18.9714,18.9795,18.9632,18.9632,65200.0
2011-01-25 12:20:00,23.2,23.21,23.2,23.21,55000.0,18.9632,18.9714,18.9632,18.9714,55000.0
2011-01-25 12:25:00,23.21,23.23,23.21,23.21,88800.0,18.9714,18.9877,18.9714,18.9714,88800.0
2011-01-25 12:30:00,23.21,23.22,23.2,23.2,29600.0,18.9714,18.9795,18.9632,18.9632,29600.0
2011-01-25 12:35:00,23.2,23.25,23.2,23.25,125800.0,18.9632,19.0041,18.9632,19.0041,125800.0
2011-01-25 12:40:00,23.25,23.27,23.25,23.25,189800.0,19.0041,19.0204,19.0041,19.0041,189800.0
2011-01-25 12:45:00,23.25,23.25,23.25,23.25,52400.0,19.0041,19.0041,19.0041,19.0041,52400.0
2011-01-25 12:50:00,23.25,23.27,23.25,23.27,61200.0,19.0041,19.0204,19.0041,19.0204,61200.0
2011-01-25 12:55:00,23.26,23.26,23.25,23.25,91600.0,19.0122,19.0122,19.0041,19.0041,91600.0
2011-01-25 13:00:00,23.25,23.27,23.25,23.27,35800.0,19.0041,19.0204,19.0041,19.0204,35800.0
2011-01-25 13:05:00,23.27,23.27,23.25,23.25,76400.0,19.0204,19.0204,19.0041,19.0041,76400.0
2011-01-25 13:10:00,23.25,23.26,23.25,23.26,36800.0,19.0041,19.0122,19.0041,19.0122,36800.0
2011-01-25 13:15:00,23.25,23.28,23.25,23.28,27200.0,19.0041,19.0286,19.0041,19.0286,27200.0
2011-01-25 13:20:00,23.27,23.27,23.26,23.27,135600.0,19.0204,19.0204,19.0122,19.0204,135600.0
2011-01-25 13:25:00,23.27,23.28,23.26,23.27,50400.0,19.0204,19.0286,19.0122,19.0204,50400.0
2011-01-25 13:30:00,23.27,23.28,23.27,23.27,34000.0,19.0204,19.0286,19.0204,19.0204,34000.0
2011-01-25 13:35:00,23.27,23.28,23.25,23.28,80600.0,19.0204,19.0286,19.0041,19.0286,80600.0
2011-01-25 13:40:00,23.29,23.3,23.29,23.3,52400.0,19.0368,19.0449,19.0368,19.0449,52400.0
2011-01-25 13:45:00,23.3,23.31,23.28,23.28,399400.0,19.0449,19.0531,19.0286,19.0286,399400.0
2011-01-25 13:50:00,23.28,23.29,23.27,23.27,191000.0,19.0286,19.0368,19.0204,19.0204,191000.0
2011-01-25 13:55:00,23.26,23.28,23.26,23.27,47200.0,19.0122,19.0286,19.0122,19.0204,47200.0
2011-01-25 14:00:00,23.27,23.27,23.24,23.24,83000.0,19.0204,19.0204,18.9959,18.9959,83000.0
2011-01-25 14:05:00,23.24,23.24,23.23,23.24,41800.0,18.9959,18.9959,18.9877,18.9959,41800.0
2011-01-25 14:10:00,23.24,23.25,23.21,23.21,89000.0,18.9959,19.0041,18.9714,18.9714,89000.0
2011-01-25 14:15:00,23.21,23.22,23.2,23.2,132200.0,18.9714,18.9795,18.9632,18.9632,132200.0
2011-01-25 14:20:00,23.2,23.22,23.18,23.18,83400.0,18.9632,18.9795,18.9469,18.9469,83400.0
2011-01-25 14:25:00,23.18,23.21,23.18,23.21,98400.0,18.9469,18.9714,18.9469,18.9714,98400.0
2011-01-25 14:30:00,23.2,23.21,23.2,23.21,59200.0,18.9632,18.9714,18.9632,18.9714,59200.0
2011-01-25 14:35:00,23.22,23.25,23.21,23.25,120200.0,18.9795,19.0041,18.9714,19.0041,120200.0
2011-01-25 14:40:00,23.24,23.25,23.22,23.23,132200.0,18.9959,19.0041,18.9795,18.9877,132200.0
2011-01-25 14:45:00,23.23,23.25,23.21,23.21,99200.0,18.9877,19.0041,18.9714,18.9714,99200.0
2011-01-25 14:50:00,23.21,23.23,23.2,23.22,227000.0,18.9714,18.9877,18.9632,18.9795,227000.0
2011-01-25 14:55:00,23.22,23.24,23.22,23.24,84800.0,18.9795,18.9959,18.9795,18.9959,84800.0
2011-01-25 15:00:00,23.24,23.27,23.24,23.27,195600.0,18.9959,19.0204,18.9959,19.0204,195600.0
2011-01-25 15:05:00,23.27,23.27,23.25,23.25,193200.0,19.0204,19.0204,19.0041,19.0041,193200.0
2011-01-25 15:10:00,23.25,23.28,23.25,23.27,141400.0,19.0041,19.0286,19.0041,19.0204,141400.0
2011-01-25 15:15:00,23.27,23.29,23.26,23.27,351400.0,19.0204,19.0368,19.0122,19.0204,351400.0
2011-01-25 15:20:00,23.27,23.31,23.27,23.3,284000.0,19.0204,19.0531,19.0204,19.0449,284000.0
2011-01-25 15:25:00,23.3,23.31,23.3,23.31,496800.0,19.0449,19.0531,19.0449,19.0531,496800.0
2011-01-25 15:30:00,23.31,23.31,23.28,23.29,745600.0,19.0531,19.0531,19.0286,19.0368,745600.0
2011-01-25 15:35:00,23.29,23.29,23.27,23.28,223000.0,19.0368,19.0368,19.0204,19.0286,223000.0
2011-01-25 15:40:00,23.28,23.33,23.27,23.32,356800.0,19.0286,19.0695,19.0204,19.0613,356800.0
2011-01-25 15:45:00,23.33,23.36,23.32,23.36,1202000.0,19.0695,19.094,19.0613,19.094,1202000.0
2011-01-25 15:50:00,23.36,23.36,23.34,23.36,373800.0,19.094,19.094,19.0776,19.094,373800.0
2011-01-25 15:55:00,23.36,23.39,23.35,23.39,766000.0,19.094,19.1185,19.0858,19.1185,766000.0
2011-01-26 09:30:00,23.43,23.44,23.29,23.29,661800.0,19.1512,19.1594,19.0368,19.0368,661800.0
2011-01-26 09:35:00,23.29,23.31,23.17,23.18,990800.0,19.0368,19.0531,18.9387,18.9469,990800.0
2011-01-26 09:40:00,23.18,23.24,23.17,23.24,312200.0,18.9469,18.9959,18.9387,18.9959,312200.0
2011-01-26 09:45:00,23.24,23.25,23.23,23.25,153800.0,18.9959,19.0041,18.9877,19.0041,153800.0
2011-01-26 09:50:00,23.25,23.29,23.24,23.27,131400.0,19.0041,19.0368,18.9959,19.0204,131400.0
2011-01-26 09:55:00,23.25,23.29,23.25,23.28,295800.0,19.0041,19.0368,19.0041,19.0286,295800.0
2011-01-26 10:00:00,23.28,23.34,23.28,23.33,309200.0,19.0286,19.0776,19.0286,19.0695,309200.0
2011-01-26 10:05:00,23.33,23.45,23.32,23.42,1573800.0,19.0695,19.1675,19.0613,19.143,1573800.0
2011-01-26 10:10:00,23.43,23.54,23.42,23.51,716400.0,19.1512,19.2411,19.143,19.2166,716400.0
2011-01-26 10:15:00,23.51,23.54,23.5,23.5,1090200.0,19.2166,19.2411,19.2084,19.2084,1090200.0
2011-01-26 10:20:00,23.5,23.5,23.46,23.5,420400.0,19.2084,19.2084,19.1757,19.2084,420400.0
2011-01-26 10:25:00,23.5,23.5,23.46,23.47,206400.0,19.2084,19.2084,19.1757,19.1839,206400.0
2011-01-26 10:30:00,23.47,23.48,23.45,23.47,67800.0,19.1839,19.1921,19.1675,19.1839,67800.0
2011-01-26 10:35:00,23.47,23.47,23.45,23.46,35000.0,19.1839,19.1839,19.1675,19.1757,35000.0
2011-01-26 10:40:00,23.46,23.49,23.45,23.47,55000.0,19.1757,19.2002,19.1675,19.1839,55000.0
2011-01-26 10:45:00,23.47,23.54,23.47,23.54,370000.0,19.1839,19.2411,19.1839,19.2411,370000.0
2011-01-26 10:50:00,23.54,23.54,23.48,23.48,289600.0,19.2411,19.2411,19.1921,19.1921,289600.0
2011-01-26 10:55:00,23.48,23.48,23.44,23.46,165200.0,19.1921,19.1921,19.1594,19.1757,165200.0
2011-01-26 11:00:00,23.45,23.46,23.43,23.46,76600.0,19.1675,19.1757,19.1512,19.1757,76600.0
2011-01-26 11:05:00,23.46,23.47,23.45,23.47,50400.0,19.1757,19.1839,19.1675,19.1839,50400.0
2011-01-26 11:10:00,23.47,23.47,23.44,23.46,116000.0,19.1839,19.1839,19.1594,19.1757,116000.0
2011-01-26 11:15:00,23.47,23.47,23.43,23.43,116800.0,19.1839,19.1839,19.1512,19.1512,116800.0
2011-01-26 11:20:00,23.43,23.43,23.4,23.41,153000.0,19.1512,19.1512,19.1267,19.1349,153000.0
2011-01-26 11:25:00,23.41,23.41,23.37,23.38,70600.0,19.1349,19.1349,19.1022,19.1103,70600.0
2011-01-26 11:30:00,23.38,23.38,23.36,23.36,51200.0,19.1103,19.1103,19.094,19.094,51200.0
2011-01-26 11:35:00,23.36,23.38,23.36,23.36,34000.0,19.094,19.1103,19.094,19.094,34000.0
2011-01-26 11:40:00,23.36,23.37,23.36,23.36,36200.0,19.094,19.1022,19.094,19.094,36200.0
2011-01-26 11:45:00,23.36,23.4,23.36,23.4,125600.0,19.094,19.1267,19.094,19.1267,125600.0
2011-01-26 11:50:00,23.39,23.39,23.36,23.38,30000.0,19.1185,19.1185,19.094,19.1103,30000.0
2011-01-26 11:55:00,23.38,23.38,23.37,23.38,19200.0,19.1103,19.1103,19.1022,19.1103,19200.0
2011-01-26 12:00:00,23.38,23.39,23.36,23.36,39600.0,19.1103,19.1185,19.094,19.094,39600.0
2011-01-26 12:05:00,23.36,23.41,23.36,23.41,50000.0,19.094,19.1349,19.094,19.1349,50000.0
2011-01-26 12:10:00,23.4,23.4,23.39,23.39,8400.0,19.1267,19.1267,19.1185,19.1185,8400.0
2011-01-26 12:15:00,23.39,23.39,23.35,23.36,33600.0,19.1185,19.1185,19.0858,19.094,33600.0
2011-01-26 12:20:00,23.35,23.36,23.35,23.36,15800.0,19.0858,19.094,19.0858,19.094,15800.0
2011-01-26 12:25:00,23.35,23.36,23.34,23.35,23600.0,19.0858,19.094,19.0776,19.0858,23600.0
2011-01-26 12:30:00,23.35,23.36,23.35,23.36,29400.0,19.0858,19.094,19.0858,19.094,29400.0
2011-01-26 12:35:00,23.36,23.37,23.35,23.35,40600.0,19.094,19.1022,19.0858,19.0858,40600.0
2011-01-26 12:40:00,23.35,23.36,23.35,23.35,50600.0,19.0858,19.094,19.0858,19.0858,50600.0
2011-01-26 12:45:00,23.35,23.35,23.32,23.33,497000.0,19.0858,19.0858,19.0613,19.0695,497000.0
2011-01-26 12:50:00,23.32,23.33,23.31,23.33,251400.0,19.0613,19.0695,19.0531,19.0695,251400.0
2011-01-26 12:55:00,23.33,23.35,23.31,23.35,243800.0,19.0695,19.0858,19.0531,19.0858,243800.0
2011-01-26 13:00:00,23.35,23.36,23.34,23.34,85200.0,19.0858,19.094,19.0776,19.0776,85200.0
2011-01-26 13:05:00,23.34,23.34,23.34,23.34,15800.0,19.0776,19.0776,19.0776,19.0776,15800.0
2011-01-26 13:10:00,23.35,23.35,23.34,23.35,13200.0,19.0858,19.0858,19.0776,19.0858,13200.0
2011-01-26 13:15:00,23.35,23.36,23.34,23.35,66600.0,19.0858,19.094,19.0776,19.0858,66600.0
2011-01-26 13:20:00,23.35,23.36,23.35,23.36,257000.0,19.0858,19.094,19.0858,19.094,257000.0
2011-01-26 13:25:00,23.36,23.36,23.36,23.36,42600.0,19.094,19.094,19.094,19.094,42600.0
2011-01-26 13:30:00,23.36,23.37,23.36,23.37,56200.0,19.094,19.1022,19.094,19.1022,56200.0
2011-01-26 13:35:00,23.36,23.39,23.36,23.39,39400.0,19.094,19.1185,19.094,19.1185,39400.0
2011-01-26 13:40:00,23.39,23.39,23.39,23.39,42600.0,19.1185,19.1185,19.1185,19.1185,42600.0
2011-01-26 13:45:00,23.39,23.42,23.39,23.42,102000.0,19.1185,19.143,19.1185,19.143,102000.0
2011-01-26 13:50:00,23.42,23.42,23.4,23.4,68200.0,19.143,19.143,19.1267,19.1267,68200.0
2011-01-26 13:55:00,23.4,23.41,23.4,23.4,60000.0,19.1267,19.1349,19.1267,19.1267,60000.0
2011-01-26 14:00:00,23.4,23.41,23.39,23.39,73200.0,19.1267,19.1349,19.1185,19.1185,73200.0
2011-01-26 14:05:00,23.39,23.4,23.39,23.39,16400.0,19.1185,19.1267,19.1185,19.1185,16400.0
2011-01-26 14:10:00,23.39,23.4,23.39,23.39,21000.0,19.1185,19.1267,19.1185,19.1185,21000.0
2011-01-26 14:15:00,23.39,23.43,23.36,23.41,138200.0,19.1185,19.1512,19.094,19.1349,138200.0
2011-01-26 14:20:00,23.41,23.41,23.36,23.38,49600.0,19.1349,19.1349,19.094,19.1103,49600.0
2011-01-26 14:25:00,23.39,23.4,23.33,23.37,366600.0,19.1185,19.1267,19.0695,19.1022,366600.0
2011-01-26 14:30:00,23.36,23.37,23.34,23.34,492200.0,19.094,19.1022,19.0776,19.0776,492200.0
2011-01-26 14:35:00,23.35,23.38,23.34,23.37,147000.0,19.0858,19.1103,19.0776,19.1022,147000.0
2011-01-26 14:40:00,23.37,23.4,23.36,23.39,357800.0,19.1022,19.1267,19.094,19.1185,357800.0
2011-01-26 14:45:00,23.39,23.41,23.38,23.39,161800.0,19.1185,19.1349,19.1103,19.1185,161800.0
2011-01-26 14:50:00,23.39,23.4,23.38,23.38,94000.0,19.1185,19.1267,19.1103,19.1103,94000.0
2011-01-26 14:55:00,23.38,23.4,23.35,23.4,235800.0,19.1103,19.1267,19.0858,19.1267,235800.0
2011-01-26 15:00:00,23.4,23.4,23.38,23.4,117200.0,19.1267,19.1267,19.1103,19.1267,117200.0
2011-01-26 15:05:00,23.4,23.41,23.37,23.39,140800.0,19.1267,19.1349,19.1022,19.1185,140800.0
2011-01-26 15:10:00,23.39,23.42,23.39,23.42,163000.0,19.1185,19.143,19.1185,19.143,163000.0
2011-01-26 15:15:00,23.42,23.43,23.38,23.38,168800.0,19.143,19.1512,19.1103,19.1103,168800.0
2011-01-26 15:20:00,23.39,23.41,23.39,23.39,102000.0,19.1185,19.1349,19.1185,19.1185,102000.0
2011-01-26 15:25:00,23.4,23.41,23.39,23.41,100800.0,19.1267,19.1349,19.1185,19.1349,100800.0
2011-01-26 15:30:00,23.41,23.41,23.38,23.39,43200.0,19.1349,19.1349,19.1103,19.1185,43200.0
2011-01-26 15:35:00,23.39,23.42,23.38,23.38,367800.0,19.1185,19.143,19.1103,19.1103,367800.0
2011-01-26 15:40:00,23.39,23.41,23.38,23.4,103600.0,19.1185,19.1349,19.1103,19.1267,103600.0
2011-01-26 15:45:00,23.4,23.42,23.39,23.41,265600.0,19.1267,19.143,19.1185,19.1349,265600.0
2011-01-26 15:50:00,23.41,23.41,23.4,23.4,352800.0,19.1349,19.1349,19.1267,19.1267,352800.0
2011-01-26 15:55:00,23.4,23.41,23.38,23.38,592600.0,19.1267,19.1349,19.1103,19.1103,592600.0
2011-01-27 09:30:00,23.42,23.52,23.42,23.5,139600.0,19.143,19.2248,19.143,19.2084,139600.0
2011-01-27 09:35:00,23.5,23.54,23.5,23.54,453200.0,19.2084,19.2411,19.2084,19.2411,453200.0
2011-01-27 09:40:00,23.54,23.6,23.53,23.59,421800.0,19.2411,19.2902,19.2329,19.282,421800.0
2011-01-27 09:45:00,23.59,23.61,23.58,23.6,199000.0,19.282,19.2983,19.2738,19.2902,199000.0
2011-01-27 09:50:00,23.6,23.61,23.6,23.61,171000.0,19.2902,19.2983,19.2902,19.2983,171000.0
2011-01-27 09:55:00,23.61,23.61,23.58,23.59,373400.0,19.2983,19.2983,19.2738,19.282,373400.0
2011-01-27 10:00:00,23.59,23.61,23.54,23.54,128200.0,19.282,19.2983,19.2411,19.2411,128200.0
2011-01-27 10:05:00,23.54,23.55,23.5,23.54,80000.0,19.2411,19.2493,19.2084,19.2411,80000.0
2011-01-27 10:10:00,23.54,23.56,23.54,23.55,115200.0,19.2411,19.2575,19.2411,19.2493,115200.0
2011-01-27 10:15:00,23.55,23.6,23.55,23.6,36000.0,19.2493,19.2902,19.2493,19.2902,36000.0
2011-01-27 10:20:00,23.6,23.61,23.56,23.56,452600.0,19.2902,19.2983,19.2575,19.2575,452600.0
2011-01-27 10:25:00,23.56,23.58,23.56,23.58,404400.0,19.2575,19.2738,19.2575,19.2738,404400.0
2011-01-27 10:30:00,23.58,23.6,23.57,23.57,112000.0,19.2738,19.2902,19.2656,19.2656,112000.0
2011-01-27 10:35:00,23.57,23.57,23.55,23.55,64000.0,19.2656,19.2656,19.2493,19.2493,64000.0
2011-01-27 10:40:00,23.56,23.56,23.52,23.53,154200.0,19.2575,19.2575,19.2248,19.2329,154200.0
2011-01-27 10:45:00,23.53,23.54,23.52,23.52,277800.0,19.2329,19.2411,19.2248,19.2248,277800.0
2011-01-27 10:50:00,23.52,23.56,23.52,23.55,47600.0,19.2248,19.2575,19.2248,19.2493,47600.0
2011-01-27 10:55:00,23.55,23.58,23.55,23.56,23000.0,19.2493,19.2738,19.2493,19.2575,23000.0
2011-01-27 11:00:00,23.56,23.58,23.54,23.54,139600.0,19.2575,19.2738,19.2411,19.2411,139600.0
2011-01-27 11:05:00,23.54,23.54,23.5,23.51,127000.0,19.2411,19.2411,19.2084,19.2166,127000.0
2011-01-27 11:10:00,23.51,23.54,23.5,23.51,61600.0,19.2166,19.2411,19.2084,19.2166,61600.0
2011-01-27 11:15:00,23.51,23.53,23.5,23.53,63000.0,19.2166,19.2329,19.2084,19.2329,63000.0
2011-01-27 11:20:00,23.52,23.53,23.5,23.5,41600.0,19.2248,19.2329,19.2084,19.2084,41600.0
2011-01-27 11:25:00,23.5,23.51,23.48,23.5,97200.0,19.2084,19.2166,19.1921,19.2084,97200.0
2011-01-27 11:30:00,23.5,23.51,23.5,23.5,13600.0,19.2084,19.2166,19.2084,19.2084,13600.0
2011-01-27 11:35:00,23.49,23.53,23.49,23.53,88800.0,19.2002,19.2329,19.2002,19.2329,88800.0
2011-01-27 11:40:00,23.53,23.54,23.53,23.53,17800.0,19.2329,19.2411,19.2329,19.2329,17800.0
2011-01-27 11:45:00,23.53,23.54,23.51,23.51,100600.0,19.2329,19.2411,19.2166,19.2166,100600.0
2011-01-27 11:50:00,23.52,23.52,23.49,23.5,299400.0,19.2248,19.2248,19.2002,19.2084,299400.0
2011-01-27 11:55:00,23.5,23.54,23.5,23.52,137000.0,19.2084,19.2411,19.2084,19.2248,137000.0
2011-01-27 12:00:00,23.52,23.53,23.5,23.52,89200.0,19.2248,19.2329,19.2084,19.2248,89200.0
2011-01-27 12:05:00,23.53,23.53,23.52,23.53,13400.0,19.2329,19.2329,19.2248,19.2329,13400.0
2011-01-27 12:10:00,23.54,23.56,23.53,23.53,171400.0,19.2411,19.2575,19.2329,19.2329,171400.0
2011-01-27 12:15:00,23.53,23.55,23.52,23.54,160000.0,19.2329,19.2493,19.2248,19.2411,160000.0
2011-01-27 12:20:00,23.54,23.54,23.52,23.53,22000.0,19.2411,19.2411,19.2248,19.2329,22000.0
2011-01-27 12:25:00,23.53,23.56,23.53,23.56,72400.0,19.2329,19.2575,19.2329,19.2575,72400.0
2011-01-27 12:30:00,23.56,23.57,23.55,23.57,22000.0,19.2575,19.2656,19.2493,19.2656,22000.0
2011-01-27 12:35:00,23.57,23.58,23.56,23.56,98200.0,19.2656,19.2738,19.2575,19.2575,98200.0
2011-01-27 12:40:00,23.56,23.57,23.56,23.57,29000.0,19.2575,19.2656,19.2575,19.2656,29000.0
2011-01-27 12:45:00,23.58,23.58,23.56,23.56,69600.0,19.2738,19.2738,19.2575,19.2575,69600.0
2011-01-27 12:50:00,23.57,23.59,23.56,23.58,57200.0,19.2656,19.282,19.2575,19.2738,57200.0
2011-01-27 12:55:00,23.58,23.6,23.58,23.6,97600.0,19.2738,19.2902,19.2738,19.2902,97600.0
2011-01-27 13:00:00,23.6,23.6,23.58,23.59,119600.0,19.2902,19.2902,19.2738,19.282,119600.0
2011-01-27 13:05:00,23.59,23.59,23.58,23.59,61200.0,19.282,19.282,19.2738,19.282,61200.0
2011-01-27 13:10:00,23.59,23.59,23.58,23.59,122800.0,19.282,19.282,19.2738,19.282,122800.0
2011-01-27 13:15:00,23.59,23.62,23.59,23.61,42200.0,19.282,19.3065,19.282,19.2983,42200.0
2011-01-27 13:20:00,23.6,23.6,23.59,23.59,13600.0,19.2902,19.2902,19.282,19.282,13600.0
2011-01-27 13:25:00,23.59,23.6,23.59,23.6,56600.0,19.282,19.2902,19.282,19.2902,56600.0
2011-01-27 13:30:00,23.6,23.61,23.6,23.6,35600.0,19.2902,19.2983,19.2902,19.2902,35600.0
2011-01-27 13:35:00,23.6,23.6,23.59,23.59,47000.0,19.2902,19.2902,19.282,19.282,47000.0
2011-01-27 13:40:00,23.59,23.6,23.58,23.6,88000.0,19.282,19.2902,19.2738,19.2902,88000.0
2011-01-27 13:45:00,23.6,23.61,23.6,23.61,22400.0,19.2902,19.2983,19.2902,19.2983,22400.0
2011-01-27 13:50:00,23.61,23.61,23.59,23.59,43000.0,19.2983,19.2983,19.282,19.282,43000.0
2011-01-27 13:55:00,23.59,23.61,23.59,23.61,22200.0,19.282,19.2983,19.282,19.2983,22200.0
2011-01-27 14:00:00,23.61,23.61,23.58,23.6,80800.0,19.2983,19.2983,19.2738,19.2902,80800.0
2011-01-27 14:05:00,23.6,23.6,23.59,23.6,125200.0,19.2902,19.2902,19.282,19.2902,125200.0
2011-01-27 14:10:00,23.6,23.61,23.6,23.61,80000.0,19.2902,19.2983,19.2902,19.2983,80000.0
2011-01-27 14:15:00,23.61,23.62,23.61,23.61,16200.0,19.2983,19.3065,19.2983,19.2983,16200.0
2011-01-27 14:20:00,23.61,23.62,23.61,23.61,31400.0,19.2983,19.3065,19.2983,19.2983,31400.0
2011-01-27 14:25:00,23.61,23.61,23.59,23.59,28800.0,19.2983,19.2983,19.282,19.282,28800.0
2011-01-27 14:30:00,23.59,23.6,23.59,23.6,62200.0,19.282,19.2902,19.282,19.2902,62200.0
2011-01-27 14:35:00,23.6,23.6,23.59,23.6,40800.0,19.2902,19.2902,19.282,19.2902,40800.0
2011-01-27 14:40:00,23.6,23.63,23.59,23.63,121400.0,19.2902,19.3147,19.282,19.3147,121400.0
2011-01-27 14:45:00,23.62,23.64,23.62,23.63,143600.0,19.3065,19.3228,19.3065,19.3147,143600.0
2011-01-27 14:50:00,23.64,23.64,23.63,23.63,58400.0,19.3228,19.3228,19.3147,19.3147,58400.0
2011-01-27 14:55:00,23.63,23.66,23.62,23.66,435200.0,19.3147,19.3392,19.3065,19.3392,435200.0
2011-01-27 15:00:00,23.66,23.66,23.63,23.64,220600.0,19.3392,19.3392,19.3147,19.3228,220600.0
2011-01-27 15:05:00,23.64,23.65,23.64,23.65,173800.0,19.3228,19.331,19.3228,19.331,173800.0
2011-01-27 15:10:00,23.65,23.66,23.64,23.65,68000.0,19.331,19.3392,19.3228,19.331,68000.0
2011-01-27 15:15:00,23.66,23.66,23.64,23.64,114800.0,19.3392,19.3392,19.3228,19.3228,114800.0
2011-01-27 15:20:00,23.64,23.65,23.63,23.64,66200.0,19.3228,19.331,19.3147,19.3228,66200.0
2011-01-27 15:25:00,23.64,23.66,23.64,23.65,256600.0,19.3228,19.3392,19.3228,19.331,256600.0
2011-01-27 15:30:00,23.66,23.67,23.65,23.65,393400.0,19.3392,19.3474,19.331,19.331,393400.0
2011-01-27 15:35:00,23.65,23.66,23.65,23.65,280800.0,19.331,19.3392,19.331,19.331,280800.0
2011-01-27 15:40:00,23.66,23.68,23.65,23.68,760000.0,19.3392,19.3555,19.331,19.3555,760000.0
2011-01-27 15:45:00,23.68,23.69,23.68,23.68,809400.0,19.3555,19.3637,19.3555,19.3555,809400.0
2011-01-27 15:50:00,23.68,23.68,23.67,23.67,1423400.0,19.3555,19.3555,19.3474,19.3474,1423400.0
2011-01-27 15:55:00,23.67,23.68,23.67,23.67,1218600.0,19.3474,19.3555,19.3474,19.3474,1218600.0
2011-01-28 09:30:00,23.65,23.7,23.59,23.6,325600.0,19.331,19.3719,19.282,19.2902,325600.0
2011-01-28 09:35:00,23.61,23.64,23.6,23.6,316400.0,19.2983,19.3228,19.2902,19.2902,316400.0
2011-01-28 09:40:00,23.6,23.61,23.55,23.61,406000.0,19.2902,19.2983,19.2493,19.2983,406000.0
2011-01-28 09:45:00,23.61,23.65,23.6,23.63,541200.0,19.2983,19.331,19.2902,19.3147,541200.0
2011-01-28 09:50:00,23.63,23.63,23.56,23.59,499800.0,19.3147,19.3147,19.2575,19.282,499800.0
2011-01-28 09:55:00,23.58,23.62,23.54,23.54,638800.0,19.2738,19.3065,19.2411,19.2411,638800.0
2011-01-28 10:00:00,23.54,23.54,23.45,23.46,454800.0,19.2411,19.2411,19.1675,19.1757,454800.0
2011-01-28 10:05:00,23.46,23.46,23.41,23.46,646800.0,19.1757,19.1757,19.1349,19.1757,646800.0
2011-01-28 10:10:00,23.46,23.49,23.43,23.48,163000.0,19.1757,19.2002,19.1512,19.1921,163000.0
2011-01-28 10:15:00,23.49,23.5,23.48,23.49,35200.0,19.2002,19.2084,19.1921,19.2002,35200.0
2011-01-28 10:20:00,23.49,23.49,23.38,23.39,421600.0,19.2002,19.2002,19.1103,19.1185,421600.0
2011-01-28 10:25:00,23.39,23.41,23.36,23.38,590800.0,19.1185,19.1349,19.094,19.1103,590800.0
2011-01-28 10:30:00,23.37,23.39,23.34,23.36,166000.0,19.1022,19.1185,19.0776,19.094,166000.0
2011-01-28 10:35:00,23.36,23.38,23.34,23.35,448200.0,19.094,19.1103,19.0776,19.0858,448200.0
2011-01-28 10:40:00,23.35,23.38,23.33,23.38,389600.0,19.0858,19.1103,19.0695,19.1103,389600.0
2011-01-28 10:45:00,23.39,23.39,23.33,23.38,869400.0,19.1185,19.1185,19.0695,19.1103,869400.0
2011-01-28 10:50:00,23.39,23.39,23.32,23.36,352000.0,19.1185,19.1185,19.0613,19.094,352000.0
2011-01-28 10:55:00,23.36,23.36,23.31,23.33,767600.0,19.094,19.094,19.0531,19.0695,767600.0
2011-01-28 11:00:00,23.33,23.33,23.31,23.32,244000.0,19.0695,19.0695,19.0531,19.0613,244000.0
2011-01-28 11:05:00,23.32,23.33,23.29,23.32,483600.0,19.0613,19.0695,19.0368,19.0613,483600.0
2011-01-28 11:10:00,23.32,23.35,23.32,23.34,147400.0,19.0613,19.0858,19.0613,19.0776,147400.0
2011-01-28 11:15:00,23.34,23.39,23.32,23.39,276800.0,19.0776,19.1185,19.0613,19.1185,276800.0
2011-01-28 11:20:00,23.39,23.41,23.38,23.4,193800.0,19.1185,19.1349,19.1103,19.1267,193800.0
2011-01-28 11:25:00,23.4,23.4,23.35,23.36,135800.0,19.1267,19.1267,19.0858,19.094,135800.0
2011-01-28 11:30:00,23.35,23.36,23.29,23.29,326000.0,19.0858,19.094,19.0368,19.0368,326000.0
2011-01-28 11:35:00,23.3,23.32,23.28,23.32,156600.0,19.0449,19.0613,19.0286,19.0613,156600.0
2011-01-28 11:40:00,23.32,23.32,23.26,23.27,298800.0,19.0613,19.0613,19.0122,19.0204,298800.0
2011-01-28 11:45:00,23.27,23.28,23.25,23.26,157400.0,19.0204,19.0286,19.0041,19.0122,157400.0
2011-01-28 11:50:00,23.26,23.27,23.23,23.26,125000.0,19.0122,19.0204,18.9877,19.0122,125000.0
2011-01-28 11:55:00,23.25,23.27,23.23,23.24,127600.0,19.0041,19.0204,18.9877,18.9959,127600.0
2011-01-28 12:00:00,23.24,23.24,23.15,23.19,369600.0,18.9959,18.9959,18.9223,18.955,369600.0
2011-01-28 12:05:00,23.19,23.23,23.18,23.22,252600.0,18.955,18.9877,18.9469,18.9795,252600.0
2011-01-28 12:10:00,23.22,23.23,23.18,23.18,101400.0,18.9795,18.9877,18.9469,18.9469,101400.0
2011-01-28 12:15:00,23.18,23.25,23.18,23.24,182400.0,18.9469,19.0041,18.9469,18.9959,182400.0
2011-01-28 12:20:00,23.24,23.26,23.22,23.24,119000.0,18.9959,19.0122,18.9795,18.9959,119000.0
2011-01-28 12:25:00,23.24,23.25,23.21,23.21,148200.0,18.9959,19.0041,18.9714,18.9714,148200.0
2011-01-28 12:30:00,23.2,23.25,23.19,23.24,76000.0,18.9632,19.0041,18.955,18.9959,76000.0
2011-01-28 12:35:00,23.24,23.25,23.23,23.23,124000.0,18.9959,19.0041,18.9877,18.9877,124000.0
2011-01-28 12:40:00,23.23,23.28,23.23,23.27,105200.0,18.9877,19.0286,18.9877,19.0204,105200.0
2011-01-28 12:45:00,23.27,23.27,23.24,23.26,90400.0,19.0204,19.0204,18.9959,19.0122,90400.0
2011-01-28 12:50:00,23.26,23.27,23.24,23.24,78000.0,19.0122,19.0204,18.9959,18.9959,78000.0
2011-01-28 12:55:00,23.24,23.24,23.22,23.24,55800.0,18.9959,18.9959,18.9795,18.9959,55800.0
2011-01-28 13:00:00,23.24,23.24,23.21,23.23,75000.0,18.9959,18.9959,18.9714,18.9877,75000.0
2011-01-28 13:05:00,23.22,23.22,23.2,23.2,564000.0,18.9795,18.9795,18.9632,18.9632,564000.0
2011-01-28 13:10:00,23.2,23.23,23.19,23.19,487000.0,18.9632,18.9877,18.955,18.955,487000.0
2011-01-28 13:15:00,23.2,23.2,23.17,23.2,251600.0,18.9632,18.9632,18.9387,18.9632,251600.0
2011-01-28 13:20:00,23.2,23.2,23.16,23.18,158600.0,18.9632,18.9632,18.9305,18.9469,158600.0
2011-01-28 13:25:00,23.18,23.19,23.16,23.18,90000.0,18.9469,18.955,18.9305,18.9469,90000.0
2011-01-28 13:30:00,23.18,23.22,23.18,23.19,61800.0,18.9469,18.9795,18.9469,18.955,61800.0
2011-01-28 13:35:00,23.18,23.21,23.17,23.18,111200.0,18.9469,18.9714,18.9387,18.9469,111200.0
2011-01-28 13:40:00,23.18,23.2,23.16,23.17,87800.0,18.9469,18.9632,18.9305,18.9387,87800.0
2011-01-28 13:45:00,23.18,23.19,23.16,23.18,80800.0,18.9469,18.955,18.9305,18.9469,80800.0
2011-01-28 13:50:00,23.18,23.2,23.18,23.2,25200.0,18.9469,18.9632,18.9469,18.9632,25200.0
2011-01-28 13:55:00,23.2,23.23,23.19,23.23,133200.0,18.9632,18.9877,18.955,18.9877,133200.0
2011-01-28 14:00:00,23.23,23.23,23.22,23.22,174200.0,18.9877,18.9877,18.9795,18.9795,174200.0
2011-01-28 14:05:00,23.22,23.23,23.2,23.21,137400.0,18.9795,18.9877,18.9632,18.9714,137400.0
2011-01-28 14:10:00,23.21,23.22,23.18,23.18,345600.0,18.9714,18.9795,18.9469,18.9469,345600.0
2011-01-28 14:15:00,23.18,23.2,23.17,23.18,483400.0,18.9469,18.9632,18.9387,18.9469,483400.0
2011-01-28 14:20:00,23.18,23.2,23.18,23.18,123200.0,18.9469,18.9632,18.9469,18.9469,123200.0
2011-01-28 14:25:00,23.18,23.18,23.17,23.17,118400.0,18.9469,18.9469,18.9387,18.9387,118400.0
2011-01-28 14:30:00,23.17,23.2,23.17,23.2,113600.0,18.9387,18.9632,18.9387,18.9632,113600.0
2011-01-28 14:35:00,23.2,23.21,23.18,23.18,306400.0,18.9632,18.9714,18.9469,18.9469,306400.0
2011-01-28 14:40:00,23.18,23.21,23.18,23.19,99600.0,18.9469,18.9714,18.9469,18.955,99600.0
2011-01-28 14:45:00,23.18,23.22,23.18,23.21,185800.0,18.9469,18.9795,18.9469,18.9714,185800.0
2011-01-28 14:50:00,23.21,23.22,23.18,23.19,178200.0,18.9714,18.9795,18.9469,18.955,178200.0
2011-01-28 14:55:00,23.19,23.21,23.17,23.21,484800.0,18.955,18.9714,18.9387,18.9714,484800.0
2011-01-28 15:00:00,23.21,23.21,23.18,23.19,309200.0,18.9714,18.9714,18.9469,18.955,309200.0
2011-01-28 15:05:00,23.2,23.21,23.18,23.2,600400.0,18.9632,18.9714,18.9469,18.9632,600400.0
2011-01-28 15:10:00,23.19,23.21,23.18,23.2,200200.0,18.955,18.9714,18.9469,18.9632,200200.0
2011-01-28 15:15:00,23.2,23.2,23.17,23.18,290600.0,18.9632,18.9632,18.9387,18.9469,290600.0
2011-01-28 15:20:00,23.18,23.19,23.16,23.18,242000.0,18.9469,18.955,18.9305,18.9469,242000.0
2011-01-28 15:25:00,23.18,23.18,23.13,23.14,478800.0,18.9469,18.9469,18.906,18.9142,478800.0
2011-01-28 15:30:00,23.14,23.16,23.13,23.14,291600.0,18.9142,18.9305,18.906,18.9142,291600.0
2011-01-28 15:35:00,23.14,23.16,23.13,23.14,298800.0,18.9142,18.9305,18.906,18.9142,298800.0
2011-01-28 15:40:00,23.14,23.14,23.11,23.14,933000.0,18.9142,18.9142,18.8896,18.9142,933000.0
2011-01-28 15:45:00,23.14,23.16,23.13,23.13,769400.0,18.9142,18.9305,18.906,18.906,769400.0
2011-01-28 15:50:00,23.12,23.17,23.11,23.17,1214600.0,18.8978,18.9387,18.8896,18.9387,1214600.0
2011-01-28 15:55:00,23.17,23.18,23.15,23.16,1267600.0,18.9387,18.9469,18.9223,18.9305,1267600.0
2011-01-31 09:30:00,23.29,23.29,23.18,23.18,102600.0,19.0368,19.0368,18.9469,18.9469,102600.0
2011-01-31 09:35:00,23.2,23.22,23.18,23.18,53200.0,18.9632,18.9795,18.9469,18.9469,53200.0
2011-01-31 09:40:00,23.18,23.27,23.15,23.23,154400.0,18.9469,19.0204,18.9223,18.9877,154400.0
2011-01-31 09:45:00,23.23,23.23,23.14,23.14,49400.0,18.9877,18.9877,18.9142,18.9142,49400.0
2011-01-31 09:50:00,23.14,23.16,23.08,23.08,187600.0,18.9142,18.9305,18.8651,18.8651,187600.0
2011-01-31 09:55:00,23.08,23.1,23.02,23.03,560200.0,18.8651,18.8815,18.8161,18.8242,560200.0
2011-01-31 10:00:00,23.03,23.07,23.0,23.06,658200.0,18.8242,18.8569,18.7997,18.8488,658200.0
2011-01-31 10:05:00,23.06,23.11,23.05,23.07,169600.0,18.8488,18.8896,18.8406,18.8569,169600.0
2011-01-31 10:10:00,23.07,23.1,23.07,23.08,106000.0,18.8569,18.8815,18.8569,18.8651,106000.0
2011-01-31 10:15:00,23.08,23.11,23.07,23.1,163000.0,18.8651,18.8896,18.8569,18.8815,163000.0
2011-01-31 10:20:00,23.1,23.15,23.1,23.15,212200.0,18.8815,18.9223,18.8815,18.9223,212200.0
2011-01-31 10:25:00,23.14,23.18,23.14,23.16,271600.0,18.9142,18.9469,18.9142,18.9305,271600.0
2011-01-31 10:30:00,23.16,23.18,23.16,23.16,93600.0,18.9305,18.9469,18.9305,18.9305,93600.0
2011-01-31 10:35:00,23.16,23.2,23.16,23.2,35200.0,18.9305,18.9632,18.9305,18.9632,35200.0
2011-01-31 10:40:00,23.2,23.22,23.19,23.21,135400.0,18.9632,18.9795,18.955,18.9714,135400.0
2011-01-31 10:45:00,23.2,23.22,23.18,23.2,239800.0,18.9632,18.9795,18.9469,18.9632,239800.0
2011-01-31 10:50:00,23.2,23.22,23.2,23.21,38200.0,18.9632,18.9795,18.9632,18.9714,38200.0
2011-01-31 10:55:00,23.21,23.24,23.21,23.23,55800.0,18.9714,18.9959,18.9714,18.9877,55800.0
2011-01-31 11:00:00,23.23,23.24,23.23,23.24,20200.0,18.9877,18.9959,18.9877,18.9959,20200.0
2011-01-31 11:05:00,23.24,23.24,23.21,23.21,25400.0,18.9959,18.9959,18.9714,18.9714,25400.0
2011-01-31 11:10:00,23.21,23.22,23.2,23.2,142600.0,18.9714,18.9795,18.9632,18.9632,142600.0
2011-01-31 11:15:00,23.2,23.2,23.18,23.18,289000.0,18.9632,18.9632,18.9469,18.9469,289000.0
2011-01-31 11:20:00,23.18,23.18,23.15,23.15,274600.0,18.9469,18.9469,18.9223,18.9223,274600.0
2011-01-31 11:25:00,23.15,23.18,23.15,23.17,46800.0,18.9223,18.9469,18.9223,18.9387,46800.0
2011-01-31 11:30:00,23.17,23.19,23.16,23.19,50000.0,18.9387,18.955,18.9305,18.955,50000.0
2011-01-31 11:35:00,23.18,23.21,23.18,23.2,30400.0,18.9469,18.9714,18.9469,18.9632,30400.0
2011-01-31 11:40:00,23.2,23.22,23.2,23.22,16200.0,18.9632,18.9795,18.9632,18.9795,16200.0
2011-01-31 11:45:00,23.22,23.22,23.2,23.21,18200.0,18.9795,18.9795,18.9632,18.9714,18200.0
2011-01-31 11:50:00,23.22,23.22,23.2,23.21,21400.0,18.9795,18.9795,18.9632,18.9714,21400.0
2011-01-31 11:55:00,23.2,23.22,23.2,23.22,20000.0,18.9632,18.9795,18.9632,18.9795,20000.0
2011-01-31 12:00:00,23.22,23.23,23.21,23.23,22200.0,18.9795,18.9877,18.9714,18.9877,22200.0
2011-01-31 12:05:00,23.23,23.25,23.22,23.25,50000.0,18.9877,19.0041,18.9795,19.0041,50000.0
2011-01-31 12:10:00,23.24,23.27,23.24,23.25,101200.0,18.9959,19.0204,18.9959,19.0041,101200.0
2011-01-31 12:15:00,23.27,23.29,23.27,23.29,74600.0,19.0204,19.0368,19.0204,19.0368,74600.0
2011-01-31 12:20:00,23.28,23.3,23.28,23.29,42800.0,19.0286,19.0449,19.0286,19.0368,42800.0
2011-01-31 12:25:00,23.29,23.32,23.28,23.32,49000.0,19.0368,19.0613,19.0286,19.0613,49000.0
2011-01-31 12:30:00,23.32,23.33,23.29,23.3,99400.0,19.0613,19.0695,19.0368,19.0449,99400.0
2011-01-31 12:35:00,23.3,23.31,23.28,23.28,96000.0,19.0449,19.0531,19.0286,19.0286,96000.0
2011-01-31 12:40:00,23.29,23.29,23.25,23.28,96600.0,19.0368,19.0368,19.0041,19.0286,96600.0
2011-01-31 12:45:00,23.28,23.28,23.26,23.26,6600.0,19.0286,19.0286,19.0122,19.0122,6600.0
2011-01-31 12:50:00,23.26,23.27,23.25,23.27,22200.0,19.0122,19.0204,19.0041,19.0204,22200.0
2011-01-31 12:55:00,23.28,23.28,23.28,23.28,56400.0,19.0286,19.0286,19.0286,19.0286,56400.0
2011-01-31 13:00:00,23.28,23.31,23.28,23.29,33000.0,19.0286,19.0531,19.0286,19.0368,33000.0
2011-01-31 13:05:00,23.3,23.31,23.29,23.3,19600.0,19.0449,19.0531,19.0368,19.0449,19600.0
2011-01-31 13:10:00,23.3,23.3,23.3,23.3,27400.0,19.0449,19.0449,19.0449,19.0449,27400.0
2011-01-31 13:15:00,23.3,23.33,23.3,23.3,103200.0,19.0449,19.0695,19.0449,19.0449,103200.0
2011-01-31 13:20:00,23.3,23.31,23.29,23.3,24600.0,19.0449,19.0531,19.0368,19.0449,24600.0
2011-01-31 13:25:00,23.3,23.32,23.3,23.32,104600.0,19.0449,19.0613,19.0449,19.0613,104600.0
2011-01-31 13:30:00,23.32,23.32,23.31,23.32,47200.0,19.0613,19.0613,19.0531,19.0613,47200.0
2011-01-31 13:35:00,23.32,23.32,23.29,23.3,65800.0,19.0613,19.0613,19.0368,19.0449,65800.0
2011-01-31 13:40:00,23.3,23.31,23.28,23.3,42200.0,19.0449,19.0531,19.0286,19.0449,42200.0
2011-01-31 13:45:00,23.29,23.32,23.29,23.3,30000.0,19.0368,19.0613,19.0368,19.0449,30000.0
2011-01-31 13:50:00,23.31,23.32,23.31,23.32,20800.0,19.0531,19.0613,19.0531,19.0613,20800.0
2011-01-31 13:55:00,23.32,23.32,23.31,23.31,19400.0,19.0613,19.0613,19.0531,19.0531,19400.0
2011-01-31 14:00:00,23.32,23.32,23.3,23.3,154000.0,19.0613,19.0613,19.0449,19.0449,154000.0
2011-01-31 14:05:00,23.3,23.31,23.29,23.29,31400.0,19.0449,19.0531,19.0368,19.0368,31400.0
2011-01-31 14:10:00,23.29,23.29,23.26,23.26,46000.0,19.0368,19.0368,19.0122,19.0122,46000.0
2011-01-31 14:15:00,23.26,23.27,23.25,23.26,130400.0,19.0122,19.0204,19.0041,19.0122,130400.0
2011-01-31 14:20:00,23.26,23.26,23.25,23.25,47600.0,19.0122,19.0122,19.0041,19.0041,47600.0
2011-01-31 14:25:00,23.25,23.25,23.24,23.24,43200.0,19.0041,19.0041,18.9959,18.9959,43200.0
2011-01-31 14:30:00,23.23,23.24,23.21,23.23,230000.0,18.9877,18.9959,18.9714,18.9877,230000.0
2011-01-31 14:35:00,23.23,23.23,23.18,23.2,457800.0,18.9877,18.9877,18.9469,18.9632,457800.0
2011-01-31 14:40:00,23.2,23.21,23.19,23.21,170000.0,18.9632,18.9714,18.955,18.9714,170000.0
2011-01-31 14:45:00,23.21,23.22,23.18,23.19,77600.0,18.9714,18.9795,18.9469,18.955,77600.0
2011-01-31 14:50:00,23.19,23.21,23.18,23.2,283800.0,18.955,18.9714,18.9469,18.9632,283800.0
2011-01-31 14:55:00,23.21,23.23,23.2,23.22,151000.0,18.9714,18.9877,18.9632,18.9795,151000.0
2011-01-31 15:00:00,23.22,23.24,23.21,23.22,288000.0,18.9795,18.9959,18.9714,18.9795,288000.0
2011-01-31 15:05:00,23.22,23.22,23.2,23.2,141800.0,18.9795,18.9795,18.9632,18.9632,141800.0
2011-01-31 15:10:00,23.21,23.23,23.2,23.21,190000.0,18.9714,18.9877,18.9632,18.9714,190000.0
2011-01-31 15:15:00,23.21,23.23,23.21,23.22,125000.0,18.9714,18.9877,18.9714,18.9795,125000.0
2011-01-31 15:20:00,23.22,23.22,23.2,23.2,296000.0,18.9795,18.9795,18.9632,18.9632,296000.0
2011-01-31 15:25:00,23.2,23.21,23.18,23.19,119400.0,18.9632,18.9714,18.9469,18.955,119400.0
2011-01-31 15:30:00,23.19,23.2,23.18,23.2,213400.0,18.955,18.9632,18.9469,18.9632,213400.0
2011-01-31 15:35:00,23.2,23.2,23.18,23.19,70800.0,18.9632,18.9632,18.9469,18.955,70800.0
2011-01-31 15:40:00,23.2,23.22,23.19,23.21,201600.0,18.9632,18.9795,18.955,18.9714,201600.0
2011-01-31 15:45:00,23.21,23.23,23.2,23.22,476200.0,18.9714,18.9877,18.9632,18.9795,476200.0
2011-01-31 15:50:00,23.22,23.22,23.21,23.22,510200.0,18.9795,18.9795,18.9714,18.9795,510200.0
2011-01-31 15:55:00,23.22,23.24,23.22,23.22,633800.0,18.9795,18.9959,18.9795,18.9795,633800.0
2011-02-01 09:30:00,23.36,23.38,23.3,23.36,216000.0,19.094,19.1103,19.0449,19.094,216000.0
2011-02-01 09:35:00,23.36,23.44,23.36,23.43,438800.0,19.094,19.1594,19.094,19.1512,438800.0
2011-02-01 09:40:00,23.43,23.43,23.36,23.36,256800.0,19.1512,19.1512,19.094,19.094,256800.0
2011-02-01 09:45:00,23.36,23.39,23.36,23.36,173400.0,19.094,19.1185,19.094,19.094,173400.0
2011-02-01 09:50:00,23.36,23.41,23.36,23.41,472800.0,19.094,19.1349,19.094,19.1349,472800.0
2011-02-01 09:55:00,23.41,23.45,23.41,23.45,261200.0,19.1349,19.1675,19.1349,19.1675,261200.0
2011-02-01 10:00:00,23.45,23.49,23.42,23.46,543400.0,19.1675,19.2002,19.143,19.1757,543400.0
2011-02-01 10:05:00,23.45,23.46,23.33,23.34,595400.0,19.1675,19.1757,19.0695,19.0776,595400.0
2011-02-01 10:10:00,23.34,23.35,23.32,23.34,509200.0,19.0776,19.0858,19.0613,19.0776,509200.0
2011-02-01 10:15:00,23.34,23.36,23.33,23.36,261800.0,19.0776,19.094,19.0695,19.094,261800.0
2011-02-01 10:20:00,23.36,23.4,23.36,23.4,83600.0,19.094,19.1267,19.094,19.1267,83600.0
2011-02-01 10:25:00,23.4,23.43,23.4,23.4,163800.0,19.1267,19.1512,19.1267,19.1267,163800.0
2011-02-01 10:30:00,23.4,23.41,23.4,23.4,44800.0,19.1267,19.1349,19.1267,19.1267,44800.0
2011-02-01 10:35:00,23.4,23.41,23.38,23.4,87800.0,19.1267,19.1349,19.1103,19.1267,87800.0
2011-02-01 10:40:00,23.4,23.45,23.4,23.44,62000.0,19.1267,19.1675,19.1267,19.1594,62000.0
2011-02-01 10:45:00,23.45,23.46,23.43,23.44,74600.0,19.1675,19.1757,19.1512,19.1594,74600.0
2011-02-01 10:50:00,23.43,23.48,23.43,23.46,412000.0,19.1512,19.1921,19.1512,19.1757,412000.0
2011-02-01 10:55:00,23.46,23.5,23.46,23.49,312400.0,19.1757,19.2084,19.1757,19.2002,312400.0
2011-02-01 11:00:00,23.49,23.49,23.47,23.48,41800.0,19.2002,19.2002,19.1839,19.1921,41800.0
2011-02-01 11:05:00,23.48,23.52,23.48,23.49,250200.0,19.1921,19.2248,19.1921,19.2002,250200.0
2011-02-01 11:10:00,23.49,23.5,23.48,23.49,34800.0,19.2002,19.2084,19.1921,19.2002,34800.0
2011-02-01 11:15:00,23.48,23.49,23.48,23.49,101000.0,19.1921,19.2002,19.1921,19.2002,101000.0
2011-02-01 11:20:00,23.49,23.5,23.49,23.5,63800.0,19.2002,19.2084,19.2002,19.2084,63800.0
2011-02-01 11:25:00,23.5,23.51,23.49,23.5,31800.0,19.2084,19.2166,19.2002,19.2084,31800.0
2011-02-01 11:30:00,23.5,23.56,23.5,23.54,81600.0,19.2084,19.2575,19.2084,19.2411,81600.0
2011-02-01 11:35:00,23.53,23.56,23.53,23.56,158200.0,19.2329,19.2575,19.2329,19.2575,158200.0
2011-02-01 11:40:00,23.56,23.59,23.55,23.57,475000.0,19.2575,19.282,19.2493,19.2656,475000.0
2011-02-01 11:45:00,23.57,23.59,23.56,23.59,56800.0,19.2656,19.282,19.2575,19.282,56800.0
2011-02-01 11:50:00,23.59,23.61,23.58,23.6,483400.0,19.282,19.2983,19.2738,19.2902,483400.0
2011-02-01 11:55:00,23.6,23.65,23.6,23.63,607800.0,19.2902,19.331,19.2902,19.3147,607800.0
2011-02-01 12:00:00,23.63,23.63,23.6,23.6,338400.0,19.3147,19.3147,19.2902,19.2902,338400.0
2011-02-01 12:05:00,23.61,23.61,23.6,23.61,185800.0,19.2983,19.2983,19.2902,19.2983,185800.0
2011-02-01 12:10:00,23.61,23.66,23.6,23.65,353600.0,19.2983,19.3392,19.2902,19.331,353600.0
2011-02-01 12:15:00,23.65,23.67,23.64,23.66,226400.0,19.331,19.3474,19.3228,19.3392,226400.0
2011-02-01 12:20:00,23.66,23.67,23.65,23.66,221600.0,19.3392,19.3474,19.331,19.3392,221600.0
2011-02-01 12:25:00,23.65,23.66,23.63,23.64,110400.0,19.331,19.3392,19.3147,19.3228,110400.0
2011-02-01 12:30:00,23.64,23.64,23.63,23.64,181800.0,19.3228,19.3228,19.3147,19.3228,181800.0
2011-02-01 12:35:00,23.64,23.64,23.62,23.63,146200.0,19.3228,19.3228,19.3065,19.3147,146200.0
2011-02-01 12:40:00,23.63,23.64,23.63,23.63,123400.0,19.3147,19.3228,19.3147,19.3147,123400.0
2011-02-01 12:45:00,23.63,23.64,23.62,23.63,39600.0,19.3147,19.3228,19.3065,19.3147,39600.0
2011-02-01 12:50:00,23.63,23.66,23.63,23.65,111600.0,19.3147,19.3392,19.3147,19.331,111600.0
2011-02-01 12:55:00,23.65,23.66,23.65,23.66,169200.0,19.331,19.3392,19.331,19.3392,169200.0
2011-02-01 13:00:00,23.66,23.67,23.66,23.67,97000.0,19.3392,19.3474,19.3392,19.3474,97000.0
2011-02-01 13:05:00,23.66,23.66,23.65,23.65,81800.0,19.3392,19.3392,19.331,19.331,81800.0
2011-02-01 13:10:00,23.65,23.67,23.64,23.64,135200.0,19.331,19.3474,19.3228,19.3228,135200.0
2011-02-01 13:15:00,23.64,23.65,23.61,23.61,185200.0,19.3228,19.331,19.2983,19.2983,185200.0
2011-02-01 13:20:00,23.61,23.64,23.61,23.63,62200.0,19.2983,19.3228,19.2983,19.3147,62200.0
2011-02-01 13:25:00,23.63,23.63,23.61,23.62,20200.0,19.3147,19.3147,19.2983,19.3065,20200.0
2011-02-01 13:30:00,23.61,23.63,23.6,23.6,23800.0,19.2983,19.3147,19.2902,19.2902,23800.0
2011-02-01 13:35:00,23.6,23.61,23.59,23.6,172800.0,19.2902,19.2983,19.282,19.2902,172800.0
2011-02-01 13:40:00,23.6,23.61,23.59,23.6,38800.0,19.2902,19.2983,19.282,19.2902,38800.0
2011-02-01 13:45:00,23.6,23.61,23.6,23.61,81600.0,19.2902,19.2983,19.2902,19.2983,81600.0
2011-02-01 13:50:00,23.61,23.63,23.61,23.62,168000.0,19.2983,19.3147,19.2983,19.3065,168000.0
2011-02-01 13:55:00,23.62,23.63,23.6,23.6,87400.0,19.3065,19.3147,19.2902,19.2902,87400.0
2011-02-01 14:00:00,23.6,23.6,23.59,23.59,79200.0,19.2902,19.2902,19.282,19.282,79200.0
2011-02-01 14:05:00,23.6,23.6,23.59,23.59,92800.0,19.2902,19.2902,19.282,19.282,92800.0
2011-02-01 14:10:00,23.59,23.6,23.59,23.6,159000.0,19.282,19.2902,19.282,19.2902,159000.0
2011-02-01 14:15:00,23.6,23.6,23.58,23.59,76400.0,19.2902,19.2902,19.2738,19.282,76400.0
2011-02-01 14:20:00,23.59,23.59,23.58,23.58,231800.0,19.282,19.282,19.2738,19.2738,231800.0
2011-02-01 14:25:00,23.59,23.59,23.56,23.57,94200.0,19.282,19.282,19.2575,19.2656,94200.0
2011-02-01 14:30:00,23.57,23.58,23.56,23.57,95200.0,19.2656,19.2738,19.2575,19.2656,95200.0
2011-02-01 14:35:00,23.57,23.57,23.57,23.57,17600.0,19.2656,19.2656,19.2656,19.2656,17600.0
2011-02-01 14:40:00,23.57,23.6,23.57,23.6,316400.0,19.2656,19.2902,19.2656,19.2902,316400.0
2011-02-01 14:45:00,23.6,23.61,23.57,23.57,79800.0,19.2902,19.2983,19.2656,19.2656,79800.0
2011-02-01 14:50:00,23.56,23.57,23.55,23.57,58400.0,19.2575,19.2656,19.2493,19.2656,58400.0
2011-02-01 14:55:00,23.57,23.59,23.56,23.58,280200.0,19.2656,19.282,19.2575,19.2738,280200.0
2011-02-01 15:00:00,23.59,23.59,23.56,23.57,386800.0,19.282,19.282,19.2575,19.2656,386800.0
2011-02-01 15:05:00,23.57,23.58,23.56,23.56,688600.0,19.2656,19.2738,19.2575,19.2575,688600.0
2011-02-01 15:10:00,23.56,23.56,23.54,23.54,603000.0,19.2575,19.2575,19.2411,19.2411,603000.0
2011-02-01 15:15:00,23.54,23.59,23.54,23.56,999000.0,19.2411,19.282,19.2411,19.2575,999000.0
2011-02-01 15:20:00,23.56,23.59,23.56,23.57,376200.0,19.2575,19.282,19.2575,19.2656,376200.0
2011-02-01 15:25:00,23.57,23.57,23.54,23.55,489000.0,19.2656,19.2656,19.2411,19.2493,489000.0
2011-02-01 15:30:00,23.54,23.55,23.53,23.54,1990600.0,19.2411,19.2493,19.2329,19.2411,1990600.0
2011-02-01 15:35:00,23.54,23.54,23.53,23.53,647400.0,19.2411,19.2411,19.2329,19.2329,647400.0
2011-02-01 15:40:00,23.53,23.54,23.51,23.52,576600.0,19.2329,19.2411,19.2166,19.2248,576600.0
2011-02-01 15:45:00,23.53,23.54,23.53,23.53,599600.0,19.2329,19.2411,19.2329,19.2329,599600.0
2011-02-01 15:50:00,23.54,23.54,23.53,23.54,733400.0,19.2411,19.2411,19.2329,19.2411,733400.0
2011-02-01 15:55:00,23.54,23.55,23.52,23.52,1721400.0,19.2411,19.2493,19.2248,19.2248,1721400.0
2011-02-02 09:30:00,23.43,23.47,23.38,23.39,258200.0,19.1512,19.1839,19.1103,19.1185,258200.0
2011-02-02 09:35:00,23.39,23.4,23.31,23.32,222600.0,19.1185,19.1267,19.0531,19.0613,222600.0
2011-02-02 09:40:00,23.32,23.34,23.28,23.34,370200.0,19.0613,19.0776,19.0286,19.0776,370200.0
2011-02-02 09:45:00,23.34,23.37,23.34,23.37,239000.0,19.0776,19.1022,19.0776,19.1022,239000.0
2011-02-02 09:50:00,23.37,23.4,23.36,23.38,268800.0,19.1022,19.1267,19.094,19.1103,268800.0
2011-02-02 09:55:00,23.38,23.39,23.36,23.39,250800.0,19.1103,19.1185,19.094,19.1185,250800.0
2011-02-02 10:00:00,23.38,23.38,23.3,23.3,572800.0,19.1103,19.1103,19.0449,19.0449,572800.0
2011-02-02 10:05:00,23.3,23.31,23.27,23.27,228200.0,19.0449,19.0531,19.0204,19.0204,228200.0
2011-02-02 10:10:00,23.27,23.32,23.27,23.31,503000.0,19.0204,19.0613,19.0204,19.0531,503000.0
2011-02-02 10:15:00,23.31,23.34,23.3,23.33,463200.0,19.0531,19.0776,19.0449,19.0695,463200.0
2011-02-02 10:20:00,23.33,23.35,23.3,23.31,657000.0,19.0695,19.0858,19.0449,19.0531,657000.0
2011-02-02 10:25:00,23.31,23.33,23.3,23.3,365800.0,19.0531,19.0695,19.0449,19.0449,365800.0
2011-02-02 10:30:00,23.3,23.33,23.29,23.32,206400.0,19.0449,19.0695,19.0368,19.0613,206400.0
2011-02-02 10:35:00,23.32,23.33,23.31,23.31,36400.0,19.0613,19.0695,19.0531,19.0531,36400.0
2011-02-02 10:40:00,23.31,23.32,23.28,23.3,198600.0,19.0531,19.0613,19.0286,19.0449,198600.0
2011-02-02 10:45:00,23.3,23.3,23.26,23.27,73800.0,19.0449,19.0449,19.0122,19.0204,73800.0
2011-02-02 10:50:00,23.27,23.29,23.26,23.28,108000.0,19.0204,19.0368,19.0122,19.0286,108000.0
2011-02-02 10:55:00,23.29,23.29,23.25,23.25,337800.0,19.0368,19.0368,19.0041,19.0041,337800.0
2011-02-02 11:00:00,23.25,23.26,23.24,23.25,64800.0,19.0041,19.0122,18.9959,19.0041,64800.0
2011-02-02 11:05:00,23.25,23.25,23.18,23.18,824000.0,19.0041,19.0041,18.9469,18.9469,824000.0
2011-02-02 11:10:00,23.18,23.2,23.14,23.17,624200.0,18.9469,18.9632,18.9142,18.9387,624200.0
2011-02-02 11:15:00,23.18,23.22,23.17,23.21,117600.0,18.9469,18.9795,18.9387,18.9714,117600.0
2011-02-02 11:20:00,23.22,23.23,23.21,23.21,147800.0,18.9795,18.9877,18.9714,18.9714,147800.0
2011-02-02 11:25:00,23.21,23.22,23.21,23.21,79200.0,18.9714,18.9795,18.9714,18.9714,79200.0
2011-02-02 11:30:00,23.21,23.23,23.21,23.23,132000.0,18.9714,18.9877,18.9714,18.9877,132000.0
2011-02-02 11:35:00,23.23,23.24,23.2,23.21,347200.0,18.9877,18.9959,18.9632,18.9714,347200.0
2011-02-02 11:40:00,23.21,23.23,23.2,23.22,75800.0,18.9714,18.9877,18.9632,18.9795,75800.0
2011-02-02 11:45:00,23.23,23.23,23.2,23.22,503800.0,18.9877,18.9877,18.9632,18.9795,503800.0
2011-02-02 11:50:00,23.22,23.22,23.18,23.2,661800.0,18.9795,18.9795,18.9469,18.9632,661800.0
2011-02-02 11:55:00,23.2,23.21,23.2,23.21,172600.0,18.9632,18.9714,18.9632,18.9714,172600.0
2011-02-02 12:00:00,23.21,23.21,23.16,23.16,424600.0,18.9714,18.9714,18.9305,18.9305,424600.0
2011-02-02 12:05:00,23.16,23.17,23.14,23.14,466000.0,18.9305,18.9387,18.9142,18.9142,466000.0
2011-02-02 12:10:00,23.14,23.17,23.14,23.17,168000.0,18.9142,18.9387,18.9142,18.9387,168000.0
2011-02-02 12:15:00,23.17,23.18,23.16,23.16,95600.0,18.9387,18.9469,18.9305,18.9305,95600.0
2011-02-02 12:20:00,23.16,23.16,23.13,23.13,195600.0,18.9305,18.9305,18.906,18.906,195600.0
2011-02-02 12:25:00,23.13,23.13,23.11,23.11,157400.0,18.906,18.906,18.8896,18.8896,157400.0
2011-02-02 12:30:00,23.11,23.14,23.11,23.14,492000.0,18.8896,18.9142,18.8896,18.9142,492000.0
2011-02-02 12:35:00,23.15,23.15,23.14,23.15,273400.0,18.9223,18.9223,18.9142,18.9223,273400.0
2011-02-02 12:40:00,23.15,23.16,23.14,23.14,86600.0,18.9223,18.9305,18.9142,18.9142,86600.0
2011-02-02 12:45:00,23.15,23.16,23.14,23.15,60200.0,18.9223,18.9305,18.9142,18.9223,60200.0
2011-02-02 12:50:00,23.15,23.15,23.14,23.14,111800.0,18.9223,18.9223,18.9142,18.9142,111800.0
2011-02-02 12:55:00,23.14,23.15,23.14,23.15,102800.0,18.9142,18.9223,18.9142,18.9223,102800.0
2011-02-02 13:00:00,23.15,23.15,23.14,23.14,63200.0,18.9223,18.9223,18.9142,18.9142,63200.0
2011-02-02 13:05:00,23.14,23.14,23.12,23.13,285200.0,18.9142,18.9142,18.8978,18.906,285200.0
2011-02-02 13:10:00,23.13,23.14,23.12,23.12,159200.0,18.906,18.9142,18.8978,18.8978,159200.0
2011-02-02 13:15:00,23.12,23.13,23.12,23.13,106600.0,18.8978,18.906,18.8978,18.906,106600.0
2011-02-02 13:20:00,23.13,23.14,23.13,23.14,67000.0,18.906,18.9142,18.906,18.9142,67000.0
2011-02-02 13:25:00,23.14,23.14,23.13,23.14,113200.0,18.9142,18.9142,18.906,18.9142,113200.0
2011-02-02 13:30:00,23.14,23.14,23.11,23.11,549400.0,18.9142,18.9142,18.8896,18.8896,549400.0
2011-02-02 13:35:00,23.11,23.11,23.1,23.11,1699000.0,18.8896,18.8896,18.8815,18.8896,1699000.0
2011-02-02 13:40:00,23.11,23.11,23.08,23.08,470200.0,18.8896,18.8896,18.8651,18.8651,470200.0
2011-02-02 13:45:00,23.09,23.11,23.09,23.11,532400.0,18.8733,18.8896,18.8733,18.8896,532400.0
2011-02-02 13:50:00,23.1,23.11,23.1,23.11,681400.0,18.8815,18.8896,18.8815,18.8896,681400.0
2011-02-02 13:55:00,23.11,23.11,23.1,23.1,512800.0,18.8896,18.8896,18.8815,18.8815,512800.0
2011-02-02 14:00:00,23.11,23.11,23.1,23.11,116400.0,18.8896,18.8896,18.8815,18.8896,116400.0
2011-02-02 14:05:00,23.11,23.11,23.09,23.09,223800.0,18.8896,18.8896,18.8733,18.8733,223800.0
2011-02-02 14:10:00,23.1,23.11,23.08,23.09,775600.0,18.8815,18.8896,18.8651,18.8733,775600.0
2011-02-02 14:15:00,23.09,23.11,23.09,23.1,425800.0,18.8733,18.8896,18.8733,18.8815,425800.0
2011-02-02 14:20:00,23.1,23.12,23.09,23.11,270800.0,18.8815,18.8978,18.8733,18.8896,270800.0
2011-02-02 14:25:00,23.11,23.13,23.11,23.13,362600.0,18.8896,18.906,18.8896,18.906,362600.0
2011-02-02 14:30:00,23.13,23.13,23.11,23.11,281800.0,18.906,18.906,18.8896,18.8896,281800.0
2011-02-02 14:35:00,23.11,23.13,23.11,23.12,89600.0,18.8896,18.906,18.8896,18.8978,89600.0
2011-02-02 14:40:00,23.12,23.15,23.11,23.15,583000.0,18.8978,18.9223,18.8896,18.9223,583000.0
2011-02-02 14:45:00,23.15,23.15,23.14,23.14,49000.0,18.9223,18.9223,18.9142,18.9142,49000.0
2011-02-02 14:50:00,23.14,23.17,23.14,23.15,349600.0,18.9142,18.9387,18.9142,18.9223,349600.0
2011-02-02 14:55:00,23.16,23.17,23.14,23.15,996800.0,18.9305,18.9387,18.9142,18.9223,996800.0
2011-02-02 15:00:00,23.15,23.15,23.11,23.14,402200.0,18.9223,18.9223,18.8896,18.9142,402200.0
2011-02-02 15:05:00,23.14,23.17,23.14,23.16,644400.0,18.9142,18.9387,18.9142,18.9305,644400.0
2011-02-02 15:10:00,23.16,23.18,23.16,23.18,447000.0,18.9305,18.9469,18.9305,18.9469,447000.0
2011-02-02 15:15:00,23.18,23.18,23.17,23.18,264200.0,18.9469,18.9469,18.9387,18.9469,264200.0
2011-02-02 15:20:00,23.18,23.18,23.17,23.17,204800.0,18.9469,18.9469,18.9387,18.9387,204800.0
2011-02-02 15:25:00,23.18,23.18,23.11,23.11,375400.0,18.9469,18.9469,18.8896,18.8896,375400.0
2011-02-02 15:30:00,23.12,23.12,23.1,23.1,522000.0,18.8978,18.8978,18.8815,18.8815,522000.0
2011-02-02 15:35:00,23.1,23.1,23.08,23.08,791000.0,18.8815,18.8815,18.8651,18.8651,791000.0
2011-02-02 15:40:00,23.08,23.1,23.08,23.1,890200.0,18.8651,18.8815,18.8651,18.8815,890200.0
2011-02-02 15:45:00,23.1,23.12,23.1,23.12,481200.0,18.8815,18.8978,18.8815,18.8978,481200.0
2011-02-02 15:50:00,23.12,23.13,23.11,23.11,1148200.0,18.8978,18.906,18.8896,18.8896,1148200.0
2011-02-02 15:55:00,23.11,23.11,23.09,23.09,2964600.0,18.8896,18.8896,18.8733,18.8733,2964600.0
2011-02-03 09:30:00,23.45,23.79,23.35,23.69,2333800.0,19.1675,19.4455,19.0858,19.3637,2333800.0
2011-02-03 09:35:00,23.69,23.71,23.61,23.62,2120000.0,19.3637,19.3801,19.2983,19.3065,2120000.0
2011-02-03 09:40:00,23.63,23.63,23.48,23.49,1263800.0,19.3147,19.3147,19.1921,19.2002,1263800.0
2011-02-03 09:45:00,23.49,23.55,23.47,23.52,1140800.0,19.2002,19.2493,19.1839,19.2248,1140800.0
2011-02-03 09:50:00,23.52,23.61,23.52,23.59,976600.0,19.2248,19.2983,19.2248,19.282,976600.0
2011-02-03 09:55:00,23.59,23.61,23.56,23.6,783800.0,19.282,19.2983,19.2575,19.2902,783800.0
2011-02-03 10:00:00,23.6,23.67,23.59,23.61,656400.0,19.2902,19.3474,19.282,19.2983,656400.0
2011-02-03 10:05:00,23.61,23.63,23.53,23.54,786600.0,19.2983,19.3147,19.2329,19.2411,786600.0
2011-02-03 10:10:00,23.54,23.54,23.43,23.46,188400.0,19.2411,19.2411,19.1512,19.1757,188400.0
2011-02-03 10:15:00,23.45,23.47,23.41,23.47,991800.0,19.1675,19.1839,19.1349,19.1839,991800.0
2011-02-03 10:20:00,23.46,23.53,23.45,23.53,735000.0,19.1757,19.2329,19.1675,19.2329,735000.0
2011-02-03 10:25:00,23.53,23.53,23.48,23.52,353200.0,19.2329,19.2329,19.1921,19.2248,353200.0
2011-02-03 10:30:00,23.52,23.55,23.52,23.53,509600.0,19.2248,19.2493,19.2248,19.2329,509600.0
2011-02-03 10:35:00,23.53,23.58,23.53,23.57,569800.0,19.2329,19.2738,19.2329,19.2656,569800.0
2011-02-03 10:40:00,23.58,23.58,23.55,23.56,124200.0,19.2738,19.2738,19.2493,19.2575,124200.0
2011-02-03 10:45:00,23.56,23.61,23.56,23.6,373600.0,19.2575,19.2983,19.2575,19.2902,373600.0
2011-02-03 10:50:00,23.6,23.6,23.58,23.58,152400.0,19.2902,19.2902,19.2738,19.2738,152400.0
2011-02-03 10:55:00,23.59,23.59,23.58,23.59,120400.0,19.282,19.282,19.2738,19.282,120400.0
2011-02-03 11:00:00,23.59,23.6,23.55,23.56,400800.0,19.282,19.2902,19.2493,19.2575,400800.0
2011-02-03 11:05:00,23.56,23.57,23.55,23.57,264400.0,19.2575,19.2656,19.2493,19.2656,264400.0
2011-02-03 11:10:00,23.57,23.57,23.54,23.55,580600.0,19.2656,19.2656,19.2411,19.2493,580600.0
2011-02-03 11:15:00,23.55,23.57,23.54,23.56,111200.0,19.2493,19.2656,19.2411,19.2575,111200.0
2011-02-03 11:20:00,23.56,23.59,23.55,23.59,311000.0,19.2575,19.282,19.2493,19.282,311000.0
2011-02-03 11:25:00,23.59,23.63,23.59,23.62,399200.0,19.282,19.3147,19.282,19.3065,399200.0
2011-02-03 11:30:00,23.61,23.69,23.61,23.68,551800.0,19.2983,19.3637,19.2983,19.3555,551800.0
2011-02-03 11:35:00,23.68,23.72,23.68,23.72,513200.0,19.3555,19.3882,19.3555,19.3882,513200.0
2011-02-03 11:40:00,23.71,23.74,23.67,23.68,420000.0,19.3801,19.4046,19.3474,19.3555,420000.0
2011-02-03 11:45:00,23.68,23.71,23.68,23.69,236000.0,19.3555,19.3801,19.3555,19.3637,236000.0
2011-02-03 11:50:00,23.69,23.7,23.68,23.68,100000.0,19.3637,19.3719,19.3555,19.3555,100000.0
2011-02-03 11:55:00,23.68,23.71,23.67,23.71,87000.0,19.3555,19.3801,19.3474,19.3801,87000.0
2011-02-03 12:00:00,23.71,23.71,23.68,23.68,290600.0,19.3801,19.3801,19.3555,19.3555,290600.0
2011-02-03 12:05:00,23.68,23.68,23.64,23.65,459800.0,19.3555,19.3555,19.3228,19.331,459800.0
2011-02-03 12:10:00,23.64,23.65,23.64,23.64,33400.0,19.3228,19.331,19.3228,19.3228,33400.0
2011-02-03 12:15:00,23.64,23.64,23.63,23.63,24800.0,19.3228,19.3228,19.3147,19.3147,24800.0
2011-02-03 12:20:00,23.63,23.63,23.61,23.61,121000.0,19.3147,19.3147,19.2983,19.2983,121000.0
2011-02-03 12:25:00,23.61,23.63,23.61,23.62,37600.0,19.2983,19.3147,19.2983,19.3065,37600.0
2011-02-03 12:30:00,23.63,23.63,23.6,23.6,84200.0,19.3147,19.3147,19.2902,19.2902,84200.0
2011-02-03 12:35:00,23.6,23.6,23.59,23.59,147800.0,19.2902,19.2902,19.282,19.282,147800.0
2011-02-03 12:40:00,23.59,23.6,23.59,23.59,144800.0,19.282,19.2902,19.282,19.282,144800.0
2011-02-03 12:45:00,23.59,23.59,23.55,23.57,140000.0,19.282,19.282,19.2493,19.2656,140000.0
2011-02-03 12:50:00,23.57,23.6,23.57,23.6,127600.0,19.2656,19.2902,19.2656,19.2902,127600.0
2011-02-03 12:55:00,23.6,23.62,23.6,23.62,146400.0,19.2902,19.3065,19.2902,19.3065,146400.0
2011-02-03 13:00:00,23.61,23.64,23.61,23.63,169200.0,19.2983,19.3228,19.2983,19.3147,169200.0
2011-02-03 13:05:00,23.64,23.64,23.61,23.61,54400.0,19.3228,19.3228,19.2983,19.2983,54400.0
2011-02-03 13:10:00,23.61,23.63,23.61,23.63,156000.0,19.2983,19.3147,19.2983,19.3147,156000.0
2011-02-03 13:15:00,23.63,23.63,23.61,23.61,94400.0,19.3147,19.3147,19.2983,19.2983,94400.0
2011-02-03 13:20:00,23.61,23.64,23.61,23.64,129600.0,19.2983,19.3228,19.2983,19.3228,129600.0
2011-02-03 13:25:00,23.64,23.65,23.64,23.64,42400.0,19.3228,19.331,19.3228,19.3228,42400.0
2011-02-03 13:30:00,23.65,23.65,23.63,23.63,15400.0,19.331,19.331,19.3147,19.3147,15400.0
2011-02-03 13:35:00,23.63,23.64,23.62,23.62,32800.0,19.3147,19.3228,19.3065,19.3065,32800.0
2011-02-03 13:40:00,23.62,23.62,23.6,23.61,113200.0,19.3065,19.3065,19.2902,19.2983,113200.0
2011-02-03 13:45:00,23.61,23.61,23.6,23.61,35200.0,19.2983,19.2983,19.2902,19.2983,35200.0
2011-02-03 13:50:00,23.61,23.63,23.61,23.61,69400.0,19.2983,19.3147,19.2983,19.2983,69400.0
2011-02-03 13:55:00,23.61,23.64,23.61,23.64,36400.0,19.2983,19.3228,19.2983,19.3228,36400.0
2011-02-03 14:00:00,23.63,23.65,23.63,23.65,56800.0,19.3147,19.331,19.3147,19.331,56800.0
2011-02-03 14:05:00,23.65,23.65,23.63,23.64,29000.0,19.331,19.331,19.3147,19.3228,29000.0
2011-02-03 14:10:00,23.64,23.65,23.63,23.63,92200.0,19.3228,19.331,19.3147,19.3147,92200.0
2011-02-03 14:15:00,23.63,23.65,23.63,23.65,80400.0,19.3147,19.331,19.3147,19.331,80400.0
2011-02-03 14:20:00,23.65,23.66,23.64,23.65,159400.0,19.331,19.3392,19.3228,19.331,159400.0
2011-02-03 14:25:00,23.65,23.65,23.64,23.64,45400.0,19.331,19.331,19.3228,19.3228,45400.0
2011-02-03 14:30:00,23.64,23.65,23.64,23.64,50400.0,19.3228,19.331,19.3228,19.3228,50400.0
2011-02-03 14:35:00,23.64,23.64,23.63,23.63,31800.0,19.3228,19.3228,19.3147,19.3147,31800.0
2011-02-03 14:40:00,23.64,23.64,23.62,23.63,102800.0,19.3228,19.3228,19.3065,19.3147,102800.0
2011-02-03 14:45:00,23.64,23.64,23.61,23.62,62800.0,19.3228,19.3228,19.2983,19.3065,62800.0
2011-02-03 14:50:00,23.62,23.67,23.62,23.67,199600.0,19.3065,19.3474,19.3065,19.3474,199600.0
2011-02-03 14:55:00,23.67,23.68,23.65,23.66,532000.0,19.3474,19.3555,19.331,19.3392,532000.0
2011-02-03 15:00:00,23.66,23.73,23.66,23.73,451800.0,19.3392,19.3964,19.3392,19.3964,451800.0
2011-02-03 15:05:00,23.73,23.75,23.72,23.74,381600.0,19.3964,19.4128,19.3882,19.4046,381600.0
2011-02-03 15:10:00,23.74,23.75,23.74,23.74,434000.0,19.4046,19.4128,19.4046,19.4046,434000.0
2011-02-03 15:15:00,23.74,23.76,23.74,23.74,306000.0,19.4046,19.4209,19.4046,19.4046,306000.0
2011-02-03 15:20:00,23.74,23.74,23.72,23.72,55800.0,19.4046,19.4046,19.3882,19.3882,55800.0
2011-02-03 15:25:00,23.72,23.72,23.7,23.71,302000.0,19.3882,19.3882,19.3719,19.3801,302000.0
2011-02-03 15:30:00,23.71,23.73,23.71,23.73,296000.0,19.3801,19.3964,19.3801,19.3964,296000.0
2011-02-03 15:35:00,23.73,23.74,23.71,23.72,188800.0,19.3964,19.4046,19.3801,19.3882,188800.0
2011-02-03 15:40:00,23.72,23.72,23.71,23.72,334600.0,19.3882,19.3882,19.3801,19.3882,334600.0
2011-02-03 15:45:00,23.72,23.72,23.7,23.71,663800.0,19.3882,19.3882,19.3719,19.3801,663800.0
2011-02-03 15:50:00,23.71,23.73,23.71,23.72,985400.0,19.3801,19.3964,19.3801,19.3882,985400.0
2011-02-03 15:55:00,23.72,23.73,23.71,23.72,2254000.0,19.3882,19.3964,19.3801,19.3882,2254000.0
2011-02-04 09:30:00,23.76,23.81,23.73,23.77,192000.0,19.4209,19.4618,19.3964,19.4291,192000.0
2011-02-04 09:35:00,23.77,23.78,23.74,23.75,498600.0,19.4291,19.4373,19.4046,19.4128,498600.0
2011-02-04 09:40:00,23.75,23.81,23.73,23.79,624400.0,19.4128,19.4618,19.3964,19.4455,624400.0
2011-02-04 09:45:00,23.8,23.8,23.76,23.77,562800.0,19.4536,19.4536,19.4209,19.4291,562800.0
2011-02-04 09:50:00,23.78,23.87,23.78,23.87,546400.0,19.4373,19.5108,19.4373,19.5108,546400.0
2011-02-04 09:55:00,23.87,23.99,23.87,23.99,1253200.0,19.5108,19.6089,19.5108,19.6089,1253200.0
2011-02-04 10:00:00,23.99,24.11,23.99,24.11,1638400.0,19.6089,19.707,19.6089,19.707,1638400.0
2011-02-04 10:05:00,24.11,24.11,24.08,24.09,1384200.0,19.707,19.707,19.6825,19.6907,1384200.0
2011-02-04 10:10:00,24.09,24.1,24.06,24.06,1094200.0,19.6907,19.6988,19.6661,19.6661,1094200.0
2011-02-04 10:15:00,24.06,24.06,23.99,24.0,381000.0,19.6661,19.6661,19.6089,19.6171,381000.0
2011-02-04 10:20:00,24.0,24.04,24.0,24.04,333000.0,19.6171,19.6498,19.6171,19.6498,333000.0
2011-02-04 10:25:00,24.04,24.05,24.02,24.04,142600.0,19.6498,19.658,19.6335,19.6498,142600.0
2011-02-04 10:30:00,24.04,24.05,24.0,24.02,104200.0,19.6498,19.658,19.6171,19.6335,104200.0
2011-02-04 10:35:00,24.02,24.02,23.98,23.98,328200.0,19.6335,19.6335,19.6008,19.6008,328200.0
2011-02-04 10:40:00,23.98,23.98,23.92,23.93,243200.0,19.6008,19.6008,19.5517,19.5599,243200.0
2011-02-04 10:45:00,23.93,23.93,23.9,23.93,311600.0,19.5599,19.5599,19.5354,19.5599,311600.0
2011-02-04 10:50:00,23.93,23.93,23.88,23.88,167000.0,19.5599,19.5599,19.519,19.519,167000.0
2011-02-04 10:55:00,23.88,23.9,23.88,23.89,158600.0,19.519,19.5354,19.519,19.5272,158600.0
2011-02-04 11:00:00,23.89,23.89,23.84,23.84,465200.0,19.5272,19.5272,19.4863,19.4863,465200.0
2011-02-04 11:05:00,23.84,23.9,23.84,23.89,155800.0,19.4863,19.5354,19.4863,19.5272,155800.0
2011-02-04 11:10:00,23.89,23.89,23.86,23.88,118800.0,19.5272,19.5272,19.5027,19.519,118800.0
2011-02-04 11:15:00,23.89,23.91,23.88,23.91,325600.0,19.5272,19.5435,19.519,19.5435,325600.0
2011-02-04 11:20:00,23.91,23.93,23.9,23.91,117400.0,19.5435,19.5599,19.5354,19.5435,117400.0
2011-02-04 11:25:00,23.91,23.91,23.88,23.9,98600.0,19.5435,19.5435,19.519,19.5354,98600.0
2011-02-04 11:30:00,23.9,23.93,23.89,23.93,55600.0,19.5354,19.5599,19.5272,19.5599,55600.0
2011-02-04 11:35:00,23.93,23.95,23.92,23.94,209200.0,19.5599,19.5762,19.5517,19.5681,209200.0
2011-02-04 11:40:00,23.94,23.96,23.94,23.96,153000.0,19.5681,19.5844,19.5681,19.5844,153000.0
2011-02-04 11:45:00,23.96,23.97,23.94,23.97,112200.0,19.5844,19.5926,19.5681,19.5926,112200.0
2011-02-04 11:50:00,23.97,23.97,23.94,23.95,49000.0,19.5926,19.5926,19.5681,19.5762,49000.0
2011-02-04 11:55:00,23.95,23.95,23.93,23.95,118400.0,19.5762,19.5762,19.5599,19.5762,118400.0
2011-02-04 12:00:00,23.95,23.97,23.95,23.97,32000.0,19.5762,19.5926,19.5762,19.5926,32000.0
2011-02-04 12:05:00,23.97,23.99,23.96,23.98,327800.0,19.5926,19.6089,19.5844,19.6008,327800.0
2011-02-04 12:10:00,23.97,23.98,23.95,23.96,170000.0,19.5926,19.6008,19.5762,19.5844,170000.0
2011-02-04 12:15:00,23.96,23.97,23.95,23.96,123400.0,19.5844,19.5926,19.5762,19.5844,123400.0
2011-02-04 12:20:00,23.96,23.96,23.95,23.96,14400.0,19.5844,19.5844,19.5762,19.5844,14400.0
2011-02-04 12:25:00,23.96,23.97,23.95,23.96,49400.0,19.5844,19.5926,19.5762,19.5844,49400.0
2011-02-04 12:30:00,23.96,23.99,23.96,23.99,332800.0,19.5844,19.6089,19.5844,19.6089,332800.0
2011-02-04 12:35:00,23.99,24.03,23.99,24.03,497800.0,19.6089,19.6416,19.6089,19.6416,497800.0
2011-02-04 12:40:00,24.03,24.03,24.02,24.03,79400.0,19.6416,19.6416,19.6335,19.6416,79400.0
2011-02-04 12:45:00,24.03,24.05,24.02,24.04,94600.0,19.6416,19.658,19.6335,19.6498,94600.0
2011-02-04 12:50:00,24.04,24.05,24.04,24.05,27600.0,19.6498,19.658,19.6498,19.658,27600.0
2011-02-04 12:55:00,24.05,24.06,24.04,24.05,175200.0,19.658,19.6661,19.6498,19.658,175200.0
2011-02-04 13:00:00,24.05,24.06,24.04,24.06,283200.0,19.658,19.6661,19.6498,19.6661,283200.0
2011-02-04 13:05:00,24.06,24.09,24.05,24.09,241200.0,19.6661,19.6907,19.658,19.6907,241200.0
2011-02-04 13:10:00,24.09,24.1,24.08,24.1,125800.0,19.6907,19.6988,19.6825,19.6988,125800.0
2011-02-04 13:15:00,24.1,24.11,24.08,24.08,665800.0,19.6988,19.707,19.6825,19.6825,665800.0
2011-02-04 13:20:00,24.09,24.11,24.09,24.1,93800.0,19.6907,19.707,19.6907,19.6988,93800.0
2011-02-04 13:25:00,24.1,24.11,24.09,24.1,111600.0,19.6988,19.707,19.6907,19.6988,111600.0
2011-02-04 13:30:00,24.1,24.1,24.09,24.1,68000.0,19.6988,19.6988,19.6907,19.6988,68000.0
2011-02-04 13:35:00,24.1,24.11,24.07,24.08,84000.0,19.6988,19.707,19.6743,19.6825,84000.0
2011-02-04 13:40:00,24.08,24.08,24.07,24.07,41000.0,19.6825,19.6825,19.6743,19.6743,41000.0
2011-02-04 13:45:00,24.07,24.1,24.07,24.1,29000.0,19.6743,19.6988,19.6743,19.6988,29000.0
2011-02-04 13:50:00,24.1,24.14,24.1,24.14,234600.0,19.6988,19.7315,19.6988,19.7315,234600.0
2011-02-04 13:55:00,24.13,24.16,24.13,24.15,246000.0,19.7234,19.7479,19.7234,19.7397,246000.0
2011-02-04 14:00:00,24.15,24.16,24.09,24.09,64200.0,19.7397,19.7479,19.6907,19.6907,64200.0
2011-02-04 14:05:00,24.09,24.11,24.09,24.09,133000.0,19.6907,19.707,19.6907,19.6907,133000.0
2011-02-04 14:10:00,24.09,24.1,24.08,24.09,159000.0,19.6907,19.6988,19.6825,19.6907,159000.0
2011-02-04 14:15:00,24.09,24.1,24.09,24.1,46600.0,19.6907,19.6988,19.6907,19.6988,46600.0
2011-02-04 14:20:00,24.09,24.1,24.08,24.09,35000.0,19.6907,19.6988,19.6825,19.6907,35000.0
2011-02-04 14:25:00,24.08,24.1,24.07,24.08,82600.0,19.6825,19.6988,19.6743,19.6825,82600.0
2011-02-04 14:30:00,24.07,24.08,24.07,24.08,80400.0,19.6743,19.6825,19.6743,19.6825,80400.0
2011-02-04 14:35:00,24.08,24.08,24.05,24.06,101800.0,19.6825,19.6825,19.658,19.6661,101800.0
2011-02-04 14:40:00,24.05,24.06,24.05,24.06,84400.0,19.658,19.6661,19.658,19.6661,84400.0
2011-02-04 14:45:00,24.06,24.09,24.06,24.08,85000.0,19.6661,19.6907,19.6661,19.6825,85000.0
2011-02-04 14:50:00,24.08,24.09,24.07,24.07,58400.0,19.6825,19.6907,19.6743,19.6743,58400.0
2011-02-04 14:55:00,24.07,24.09,24.07,24.08,28800.0,19.6743,19.6907,19.6743,19.6825,28800.0
2011-02-04 15:00:00,24.09,24.13,24.08,24.11,546000.0,19.6907,19.7234,19.6825,19.707,546000.0
2011-02-04 15:05:00,24.11,24.11,24.1,24.11,115400.0,19.707,19.707,19.6988,19.707,115400.0
2011-02-04 15:10:00,24.11,24.13,24.11,24.11,139600.0,19.707,19.7234,19.707,19.707,139600.0
2011-02-04 15:15:00,24.11,24.12,24.11,24.11,101600.0,19.707,19.7152,19.707,19.707,101600.0
2011-02-04 15:20:00,24.11,24.12,24.11,24.11,53400.0,19.707,19.7152,19.707,19.707,53400.0
2011-02-04 15:25:00,24.11,24.11,24.09,24.1,79200.0,19.707,19.707,19.6907,19.6988,79200.0
2011-02-04 15:30:00,24.1,24.11,24.1,24.11,128400.0,19.6988,19.707,19.6988,19.707,128400.0
2011-02-04 15:35:00,24.11,24.11,24.08,24.08,130200.0,19.707,19.707,19.6825,19.6825,130200.0
2011-02-04 15:40:00,24.09,24.09,24.07,24.07,279400.0,19.6907,19.6907,19.6743,19.6743,279400.0
2011-02-04 15:45:00,24.07,24.09,24.07,24.08,557600.0,19.6743,19.6907,19.6743,19.6825,557600.0
2011-02-04 15:50:00,24.08,24.08,24.06,24.06,935200.0,19.6825,19.6825,19.6661,19.6661,935200.0
2011-02-04 15:55:00,24.05,24.08,24.04,24.07,2455400.0,19.658,19.6825,19.6498,19.6743,2455400.0
2011-02-07 09:30:00,24.12,24.15,24.08,24.11,285800.0,19.7152,19.7397,19.6825,19.707,285800.0
2011-02-07 09:35:00,24.11,24.13,24.1,24.13,209200.0,19.707,19.7234,19.6988,19.7234,209200.0
2011-02-07 09:40:00,24.13,24.16,24.12,24.15,263000.0,19.7234,19.7479,19.7152,19.7397,263000.0
2011-02-07 09:45:00,24.15,24.25,24.15,24.25,1140000.0,19.7397,19.8214,19.7397,19.8214,1140000.0
2011-02-07 09:50:00,24.25,24.25,24.2,24.2,386200.0,19.8214,19.8214,19.7806,19.7806,386200.0
2011-02-07 09:55:00,24.2,24.25,24.2,24.22,843400.0,19.7806,19.8214,19.7806,19.7969,843400.0
2011-02-07 10:00:00,24.22,24.25,24.21,24.24,477800.0,19.7969,19.8214,19.7888,19.8133,477800.0
2011-02-07 10:05:00,24.24,24.24,24.16,24.16,379000.0,19.8133,19.8133,19.7479,19.7479,379000.0
2011-02-07 10:10:00,24.16,24.18,24.15,24.18,271400.0,19.7479,19.7642,19.7397,19.7642,271400.0
2011-02-07 10:15:00,24.18,24.21,24.16,24.18,323200.0,19.7642,19.7888,19.7479,19.7642,323200.0
2011-02-07 10:20:00,24.18,24.28,24.17,24.27,669000.0,19.7642,19.846,19.7561,19.8378,669000.0
2011-02-07 10:25:00,24.27,24.28,24.23,24.24,179400.0,19.8378,19.846,19.8051,19.8133,179400.0
2011-02-07 10:30:00,24.24,24.29,24.23,24.29,371200.0,19.8133,19.8541,19.8051,19.8541,371200.0
2011-02-07 10:35:00,24.29,24.31,24.28,24.31,241000.0,19.8541,19.8705,19.846,19.8705,241000.0
2011-02-07 10:40:00,24.31,24.35,24.31,24.34,560600.0,19.8705,19.9032,19.8705,19.895,560600.0
2011-02-07 10:45:00,24.34,24.35,24.31,24.32,421800.0,19.895,19.9032,19.8705,19.8787,421800.0
2011-02-07 10:50:00,24.32,24.35,24.32,24.33,142200.0,19.8787,19.9032,19.8787,19.8868,142200.0
2011-02-07 10:55:00,24.33,24.33,24.31,24.32,108600.0,19.8868,19.8868,19.8705,19.8787,108600.0
2011-02-07 11:00:00,24.32,24.34,24.31,24.31,123000.0,19.8787,19.895,19.8705,19.8705,123000.0
2011-02-07 11:05:00,24.31,24.32,24.28,24.28,117400.0,19.8705,19.8787,19.846,19.846,117400.0
2011-02-07 11:10:00,24.28,24.31,24.28,24.28,98000.0,19.846,19.8705,19.846,19.846,98000.0
2011-02-07 11:15:00,24.28,24.28,24.26,24.27,198800.0,19.846,19.846,19.8296,19.8378,198800.0
2011-02-07 11:20:00,24.27,24.28,24.27,24.28,25200.0,19.8378,19.846,19.8378,19.846,25200.0
2011-02-07 11:25:00,24.28,24.28,24.27,24.28,67400.0,19.846,19.846,19.8378,19.846,67400.0
2011-02-07 11:30:00,24.29,24.29,24.27,24.28,101600.0,19.8541,19.8541,19.8378,19.846,101600.0
2011-02-07 11:35:00,24.28,24.31,24.28,24.31,77800.0,19.846,19.8705,19.846,19.8705,77800.0
2011-02-07 11:40:00,24.31,24.32,24.29,24.3,77400.0,19.8705,19.8787,19.8541,19.8623,77400.0
2011-02-07 11:45:00,24.29,24.29,24.28,24.28,70400.0,19.8541,19.8541,19.846,19.846,70400.0
2011-02-07 11:50:00,24.28,24.28,24.27,24.28,74600.0,19.846,19.846,19.8378,19.846,74600.0
2011-02-07 11:55:00,24.27,24.28,24.27,24.28,35200.0,19.8378,19.846,19.8378,19.846,35200.0
2011-02-07 12:00:00,24.28,24.28,24.26,24.26,20600.0,19.846,19.846,19.8296,19.8296,20600.0
2011-02-07 12:05:00,24.25,24.26,24.25,24.25,137600.0,19.8214,19.8296,19.8214,19.8214,137600.0
2011-02-07 12:10:00,24.25,24.25,24.25,24.25,63000.0,19.8214,19.8214,19.8214,19.8214,63000.0
2011-02-07 12:15:00,24.24,24.28,24.24,24.28,147000.0,19.8133,19.846,19.8133,19.846,147000.0
2011-02-07 12:20:00,24.28,24.28,24.26,24.26,66400.0,19.846,19.846,19.8296,19.8296,66400.0
2011-02-07 12:25:00,24.27,24.27,24.25,24.25,14200.0,19.8378,19.8378,19.8214,19.8214,14200.0
2011-02-07 12:30:00,24.24,24.25,24.24,24.25,116200.0,19.8133,19.8214,19.8133,19.8214,116200.0
2011-02-07 12:35:00,24.25,24.26,24.25,24.26,5600.0,19.8214,19.8296,19.8214,19.8296,5600.0
2011-02-07 12:40:00,24.26,24.29,24.26,24.29,98400.0,19.8296,19.8541,19.8296,19.8541,98400.0
2011-02-07 12:45:00,24.29,24.3,24.29,24.29,65200.0,19.8541,19.8623,19.8541,19.8541,65200.0
2011-02-07 12:50:00,24.29,24.29,24.27,24.27,43800.0,19.8541,19.8541,19.8378,19.8378,43800.0
2011-02-07 12:55:00,24.27,24.27,24.25,24.25,21400.0,19.8378,19.8378,19.8214,19.8214,21400.0
2011-02-07 13:00:00,24.25,24.27,24.25,24.26,12800.0,19.8214,19.8378,19.8214,19.8296,12800.0
2011-02-07 13:05:00,24.27,24.27,24.25,24.25,6400.0,19.8378,19.8378,19.8214,19.8214,6400.0
2011-02-07 13:10:00,24.26,24.26,24.26,24.26,4000.0,19.8296,19.8296,19.8296,19.8296,4000.0
2011-02-07 13:15:00,24.25,24.26,24.25,24.26,21800.0,19.8214,19.8296,19.8214,19.8296,21800.0
2011-02-07 13:20:00,24.27,24.28,24.25,24.26,421000.0,19.8378,19.846,19.8214,19.8296,421000.0
2011-02-07 13:25:00,24.27,24.28,24.26,24.27,15200.0,19.8378,19.846,19.8296,19.8378,15200.0
2011-02-07 13:30:00,24.27,24.27,24.25,24.25,11200.0,19.8378,19.8378,19.8214,19.8214,11200.0
2011-02-07 13:35:00,24.25,24.25,24.24,24.24,109600.0,19.8214,19.8214,19.8133,19.8133,109600.0
2011-02-07 13:40:00,24.24,24.25,24.24,24.25,17800.0,19.8133,19.8214,19.8133,19.8214,17800.0
2011-02-07 13:45:00,24.25,24.25,24.23,24.24,16000.0,19.8214,19.8214,19.8051,19.8133,16000.0
2011-02-07 13:50:00,24.24,24.25,24.24,24.25,7000.0,19.8133,19.8214,19.8133,19.8214,7000.0
2011-02-07 13:55:00,24.25,24.25,24.25,24.25,35400.0,19.8214,19.8214,19.8214,19.8214,35400.0
2011-02-07 14:00:00,24.25,24.25,24.24,24.24,244800.0,19.8214,19.8214,19.8133,19.8133,244800.0
2011-02-07 14:05:00,24.24,24.24,24.23,24.23,72200.0,19.8133,19.8133,19.8051,19.8051,72200.0
2011-02-07 14:10:00,24.23,24.23,24.21,24.22,71800.0,19.8051,19.8051,19.7888,19.7969,71800.0
2011-02-07 14:15:00,24.22,24.25,24.22,24.25,141200.0,19.7969,19.8214,19.7969,19.8214,141200.0
2011-02-07 14:20:00,24.25,24.25,24.24,24.24,17200.0,19.8214,19.8214,19.8133,19.8133,17200.0
2011-02-07 14:25:00,24.24,24.24,24.21,24.21,145400.0,19.8133,19.8133,19.7888,19.7888,145400.0
2011-02-07 14:30:00,24.21,24.21,24.2,24.21,73600.0,19.7888,19.7888,19.7806,19.7888,73600.0
2011-02-07 14:35:00,24.21,24.23,24.2,24.2,132000.0,19.7888,19.8051,19.7806,19.7806,132000.0
2011-02-07 14:40:00,24.2,24.22,24.2,24.21,243000.0,19.7806,19.7969,19.7806,19.7888,243000.0
2011-02-07 14:45:00,24.22,24.22,24.18,24.18,292800.0,19.7969,19.7969,19.7642,19.7642,292800.0
2011-02-07 14:50:00,24.18,24.18,24.17,24.18,531400.0,19.7642,19.7642,19.7561,19.7642,531400.0
2011-02-07 14:55:00,24.18,24.18,24.16,24.18,134400.0,19.7642,19.7642,19.7479,19.7642,134400.0
2011-02-07 15:00:00,24.18,24.2,24.17,24.19,99200.0,19.7642,19.7806,19.7561,19.7724,99200.0
2011-02-07 15:05:00,24.19,24.2,24.18,24.19,19800.0,19.7724,19.7806,19.7642,19.7724,19800.0
2011-02-07 15:10:00,24.19,24.19,24.15,24.15,43200.0,19.7724,19.7724,19.7397,19.7397,43200.0
2011-02-07 15:15:00,24.16,24.17,24.13,24.14,112000.0,19.7479,19.7561,19.7234,19.7315,112000.0
2011-02-07 15:20:00,24.14,24.15,24.14,24.15,116600.0,19.7315,19.7397,19.7315,19.7397,116600.0
2011-02-07 15:25:00,24.15,24.18,24.15,24.17,630200.0,19.7397,19.7642,19.7397,19.7561,630200.0
2011-02-07 15:30:00,24.17,24.18,24.16,24.18,271400.0,19.7561,19.7642,19.7479,19.7642,271400.0
2011-02-07 15:35:00,24.18,24.18,24.15,24.16,114600.0,19.7642,19.7642,19.7397,19.7479,114600.0
2011-02-07 15:40:00,24.16,24.18,24.16,24.18,156000.0,19.7479,19.7642,19.7479,19.7642,156000.0
2011-02-07 15:45:00,24.18,24.19,24.17,24.19,828000.0,19.7642,19.7724,19.7561,19.7724,828000.0
2011-02-07 15:50:00,24.19,24.2,24.18,24.18,554600.0,19.7724,19.7806,19.7642,19.7642,554600.0
2011-02-07 15:55:00,24.18,24.18,24.16,24.18,1031400.0,19.7642,19.7642,19.7479,19.7642,1031400.0
2011-02-08 09:30:00,24.18,24.19,24.13,24.18,61200.0,19.7642,19.7724,19.7234,19.7642,61200.0
2011-02-08 09:35:00,24.18,24.19,24.15,24.17,119600.0,19.7642,19.7724,19.7397,19.7561,119600.0
2011-02-08 09:40:00,24.17,24.17,24.14,24.15,323000.0,19.7561,19.7561,19.7315,19.7397,323000.0
2011-02-08 09:45:00,24.15,24.18,24.14,24.18,275400.0,19.7397,19.7642,19.7315,19.7642,275400.0
2011-02-08 09:50:00,24.18,24.23,24.18,24.23,123600.0,19.7642,19.8051,19.7642,19.8051,123600.0
2011-02-08 09:55:00,24.23,24.23,24.2,24.22,218600.0,19.8051,19.8051,19.7806,19.7969,218600.0
2011-02-08 10:00:00,24.23,24.25,24.22,24.23,189800.0,19.8051,19.8214,19.7969,19.8051,189800.0
2011-02-08 10:05:00,24.22,24.23,24.2,24.22,188600.0,19.7969,19.8051,19.7806,19.7969,188600.0
2011-02-08 10:10:00,24.22,24.25,24.22,24.25,753000.0,19.7969,19.8214,19.7969,19.8214,753000.0
2011-02-08 10:15:00,24.25,24.27,24.23,24.26,355600.0,19.8214,19.8378,19.8051,19.8296,355600.0
2011-02-08 10:20:00,24.26,24.3,24.26,24.3,135200.0,19.8296,19.8623,19.8296,19.8623,135200.0
2011-02-08 10:25:00,24.3,24.3,24.25,24.26,58200.0,19.8623,19.8623,19.8214,19.8296,58200.0
2011-02-08 10:30:00,24.25,24.26,24.25,24.25,53800.0,19.8214,19.8296,19.8214,19.8214,53800.0
2011-02-08 10:35:00,24.25,24.25,24.21,24.21,98600.0,19.8214,19.8214,19.7888,19.7888,98600.0
2011-02-08 10:40:00,24.21,24.24,24.2,24.24,137000.0,19.7888,19.8133,19.7806,19.8133,137000.0
2011-02-08 10:45:00,24.24,24.27,24.24,24.27,216200.0,19.8133,19.8378,19.8133,19.8378,216200.0
2011-02-08 10:50:00,24.27,24.28,24.24,24.25,109400.0,19.8378,19.846,19.8133,19.8214,109400.0
2011-02-08 10:55:00,24.25,24.25,24.23,24.23,66600.0,19.8214,19.8214,19.8051,19.8051,66600.0
2011-02-08 11:00:00,24.24,24.25,24.21,24.23,74000.0,19.8133,19.8214,19.7888,19.8051,74000.0
2011-02-08 11:05:00,24.23,24.23,24.21,24.23,52600.0,19.8051,19.8051,19.7888,19.8051,52600.0
2011-02-08 11:10:00,24.24,24.25,24.23,24.24,98000.0,19.8133,19.8214,19.8051,19.8133,98000.0
2011-02-08 11:15:00,24.23,24.23,24.19,24.19,269800.0,19.8051,19.8051,19.7724,19.7724,269800.0
2011-02-08 11:20:00,24.2,24.25,24.2,24.25,73800.0,19.7806,19.8214,19.7806,19.8214,73800.0
2011-02-08 11:25:00,24.25,24.25,24.24,24.25,16600.0,19.8214,19.8214,19.8133,19.8214,16600.0
2011-02-08 11:30:00,24.25,24.27,24.25,24.27,67800.0,19.8214,19.8378,19.8214,19.8378,67800.0
2011-02-08 11:35:00,24.27,24.29,24.27,24.27,251400.0,19.8378,19.8541,19.8378,19.8378,251400.0
2011-02-08 11:40:00,24.27,24.31,24.27,24.29,127000.0,19.8378,19.8705,19.8378,19.8541,127000.0
2011-02-08 11:45:00,24.29,24.33,24.28,24.32,340200.0,19.8541,19.8868,19.846,19.8787,340200.0
2011-02-08 11:50:00,24.32,24.33,24.31,24.32,106800.0,19.8787,19.8868,19.8705,19.8787,106800.0
2011-02-08 11:55:00,24.32,24.32,24.3,24.3,23800.0,19.8787,19.8787,19.8623,19.8623,23800.0
2011-02-08 12:00:00,24.3,24.32,24.3,24.31,30800.0,19.8623,19.8787,19.8623,19.8705,30800.0
2011-02-08 12:05:00,24.31,24.31,24.27,24.28,20200.0,19.8705,19.8705,19.8378,19.846,20200.0
2011-02-08 12:10:00,24.28,24.28,24.25,24.27,50600.0,19.846,19.846,19.8214,19.8378,50600.0
2011-02-08 12:15:00,24.27,24.29,24.27,24.28,251200.0,19.8378,19.8541,19.8378,19.846,251200.0
2011-02-08 12:20:00,24.28,24.28,24.28,24.28,14000.0,19.846,19.846,19.846,19.846,14000.0
2011-02-08 12:25:00,24.28,24.29,24.28,24.29,22200.0,19.846,19.8541,19.846,19.8541,22200.0
2011-02-08 12:30:00,24.29,24.3,24.29,24.29,43600.0,19.8541,19.8623,19.8541,19.8541,43600.0
2011-02-08 12:35:00,24.29,24.29,24.28,24.28,47800.0,19.8541,19.8541,19.846,19.846,47800.0
2011-02-08 12:40:00,24.29,24.29,24.29,24.29,22200.0,19.8541,19.8541,19.8541,19.8541,22200.0
2011-02-08 12:45:00,24.29,24.3,24.28,24.29,26800.0,19.8541,19.8623,19.846,19.8541,26800.0
2011-02-08 12:50:00,24.29,24.3,24.29,24.29,24200.0,19.8541,19.8623,19.8541,19.8541,24200.0
2011-02-08 12:55:00,24.29,24.29,24.28,24.29,51000.0,19.8541,19.8541,19.846,19.8541,51000.0
2011-02-08 13:00:00,24.29,24.29,24.27,24.27,207200.0,19.8541,19.8541,19.8378,19.8378,207200.0
2011-02-08 13:05:00,24.27,24.28,24.25,24.25,195400.0,19.8378,19.846,19.8214,19.8214,195400.0
2011-02-08 13:10:00,24.25,24.26,24.24,24.24,94000.0,19.8214,19.8296,19.8133,19.8133,94000.0
2011-02-08 13:15:00,24.24,24.25,24.23,24.24,354400.0,19.8133,19.8214,19.8051,19.8133,354400.0
2011-02-08 13:20:00,24.24,24.25,24.23,24.25,456200.0,19.8133,19.8214,19.8051,19.8214,456200.0
2011-02-08 13:25:00,24.25,24.25,24.23,24.24,41600.0,19.8214,19.8214,19.8051,19.8133,41600.0
2011-02-08 13:30:00,24.24,24.25,24.24,24.25,44400.0,19.8133,19.8214,19.8133,19.8214,44400.0
2011-02-08 13:35:00,24.25,24.29,24.24,24.29,913400.0,19.8214,19.8541,19.8133,19.8541,913400.0
2011-02-08 13:40:00,24.29,24.3,24.29,24.29,27600.0,19.8541,19.8623,19.8541,19.8541,27600.0
2011-02-08 13:45:00,24.3,24.3,24.28,24.29,115400.0,19.8623,19.8623,19.846,19.8541,115400.0
2011-02-08 13:50:00,24.29,24.3,24.29,24.3,770400.0,19.8541,19.8623,19.8541,19.8623,770400.0
2011-02-08 13:55:00,24.3,24.3,24.29,24.3,46400.0,19.8623,19.8623,19.8541,19.8623,46400.0
2011-02-08 14:00:00,24.29,24.31,24.29,24.31,176200.0,19.8541,19.8705,19.8541,19.8705,176200.0
2011-02-08 14:05:00,24.31,24.32,24.3,24.31,239600.0,19.8705,19.8787,19.8623,19.8705,239600.0
2011-02-08 14:10:00,24.31,24.31,24.3,24.31,52200.0,19.8705,19.8705,19.8623,19.8705,52200.0
2011-02-08 14:15:00,24.31,24.31,24.31,24.31,45000.0,19.8705,19.8705,19.8705,19.8705,45000.0
2011-02-08 14:20:00,24.31,24.33,24.31,24.32,106200.0,19.8705,19.8868,19.8705,19.8787,106200.0
2011-02-08 14:25:00,24.32,24.33,24.32,24.33,81000.0,19.8787,19.8868,19.8787,19.8868,81000.0
2011-02-08 14:30:00,24.33,24.34,24.33,24.33,65200.0,19.8868,19.895,19.8868,19.8868,65200.0
2011-02-08 14:35:00,24.33,24.34,24.33,24.34,196200.0,19.8868,19.895,19.8868,19.895,196200.0
2011-02-08 14:40:00,24.34,24.34,24.33,24.34,77800.0,19.895,19.895,19.8868,19.895,77800.0
2011-02-08 14:45:00,24.33,24.36,24.33,24.36,130800.0,19.8868,19.9114,19.8868,19.9114,130800.0
2011-02-08 14:50:00,24.36,24.38,24.35,24.36,237400.0,19.9114,19.9277,19.9032,19.9114,237400.0
2011-02-08 14:55:00,24.36,24.36,24.35,24.36,1800400.0,19.9114,19.9114,19.9032,19.9114,1800400.0
2011-02-08 15:00:00,24.36,24.37,24.35,24.36,166400.0,19.9114,19.9195,19.9032,19.9114,166400.0
2011-02-08 15:05:00,24.36,24.42,24.36,24.41,112400.0,19.9114,19.9604,19.9114,19.9522,112400.0
2011-02-08 15:10:00,24.42,24.42,24.4,24.41,153000.0,19.9604,19.9604,19.9441,19.9522,153000.0
2011-02-08 15:15:00,24.4,24.41,24.4,24.4,95800.0,19.9441,19.9522,19.9441,19.9441,95800.0
2011-02-08 15:20:00,24.4,24.41,24.39,24.4,284400.0,19.9441,19.9522,19.9359,19.9441,284400.0
2011-02-08 15:25:00,24.4,24.4,24.37,24.37,492000.0,19.9441,19.9441,19.9195,19.9195,492000.0
2011-02-08 15:30:00,24.38,24.42,24.37,24.42,144200.0,19.9277,19.9604,19.9195,19.9604,144200.0
2011-02-08 15:35:00,24.42,24.42,24.4,24.41,638200.0,19.9604,19.9604,19.9441,19.9522,638200.0
2011-02-08 15:40:00,24.41,24.42,24.4,24.41,196800.0,19.9522,19.9604,19.9441,19.9522,196800.0
2011-02-08 15:45:00,24.41,24.43,24.41,24.43,329400.0,19.9522,19.9686,19.9522,19.9686,329400.0
2011-02-08 15:50:00,24.43,24.45,24.42,24.45,1400800.0,19.9686,19.9849,19.9604,19.9849,1400800.0
2011-02-08 15:55:00,24.46,24.46,24.45,24.46,1647600.0,19.9931,19.9931,19.9849,19.9931,1647600.0
2011-02-09 09:30:00,24.43,24.46,24.39,24.41,1392000.0,19.9686,19.9931,19.9359,19.9522,1392000.0
2011-02-09 09:35:00,24.41,24.45,24.4,24.44,1478200.0,19.9522,19.9849,19.9441,19.9768,1478200.0
2011-02-09 09:40:00,24.44,24.45,24.43,24.45,202600.0,19.9768,19.9849,19.9686,19.9849,202600.0
2011-02-09 09:45:00,24.45,24.46,24.4,24.41,369800.0,19.9849,19.9931,19.9441,19.9522,369800.0
2011-02-09 09:50:00,24.41,24.46,24.41,24.46,290200.0,19.9522,19.9931,19.9522,19.9931,290200.0
2011-02-09 09:55:00,24.46,24.53,24.46,24.52,335000.0,19.9931,20.0503,19.9931,20.0421,335000.0
2011-02-09 10:00:00,24.53,24.58,24.5,24.57,1276200.0,20.0503,20.0912,20.0258,20.083,1276200.0
2011-02-09 10:05:00,24.57,24.61,24.57,24.58,960400.0,20.083,20.1157,20.083,20.0912,960400.0
2011-02-09 10:10:00,24.58,24.58,24.54,24.54,231000.0,20.0912,20.0912,20.0585,20.0585,231000.0
2011-02-09 10:15:00,24.54,24.54,24.52,24.53,340800.0,20.0585,20.0585,20.0421,20.0503,340800.0
2011-02-09 10:20:00,24.52,24.59,24.52,24.58,334800.0,20.0421,20.0994,20.0421,20.0912,334800.0
2011-02-09 10:25:00,24.59,24.61,24.59,24.59,449400.0,20.0994,20.1157,20.0994,20.0994,449400.0
2011-02-09 10:30:00,24.59,24.6,24.58,24.59,219400.0,20.0994,20.1075,20.0912,20.0994,219400.0
2011-02-09 10:35:00,24.58,24.6,24.58,24.6,101000.0,20.0912,20.1075,20.0912,20.1075,101000.0
2011-02-09 10:40:00,24.6,24.6,24.59,24.6,230200.0,20.1075,20.1075,20.0994,20.1075,230200.0
2011-02-09 10:45:00,24.6,24.63,24.6,24.62,151800.0,20.1075,20.1321,20.1075,20.1239,151800.0
2011-02-09 10:50:00,24.63,24.63,24.61,24.63,329400.0,20.1321,20.1321,20.1157,20.1321,329400.0
2011-02-09 10:55:00,24.63,24.65,24.6,24.6,910200.0,20.1321,20.1484,20.1075,20.1075,910200.0
2011-02-09 11:00:00,24.6,24.61,24.6,24.6,207400.0,20.1075,20.1157,20.1075,20.1075,207400.0
2011-02-09 11:05:00,24.6,24.61,24.58,24.59,236200.0,20.1075,20.1157,20.0912,20.0994,236200.0
2011-02-09 11:10:00,24.59,24.59,24.5,24.5,686800.0,20.0994,20.0994,20.0258,20.0258,686800.0
2011-02-09 11:15:00,24.5,24.5,24.45,24.46,271200.0,20.0258,20.0258,19.9849,19.9931,271200.0
2011-02-09 11:20:00,24.47,24.5,24.46,24.49,695400.0,20.0013,20.0258,19.9931,20.0176,695400.0
2011-02-09 11:25:00,24.48,24.5,24.46,24.48,248000.0,20.0094,20.0258,19.9931,20.0094,248000.0
2011-02-09 11:30:00,24.48,24.5,24.48,24.5,224200.0,20.0094,20.0258,20.0094,20.0258,224200.0
2011-02-09 11:35:00,24.5,24.5,24.45,24.46,415600.0,20.0258,20.0258,19.9849,19.9931,415600.0
2011-02-09 11:40:00,24.46,24.52,24.46,24.5,110200.0,19.9931,20.0421,19.9931,20.0258,110200.0
2011-02-09 11:45:00,24.5,24.53,24.5,24.52,167600.0,20.0258,20.0503,20.0258,20.0421,167600.0
2011-02-09 11:50:00,24.51,24.53,24.5,24.53,81600.0,20.034,20.0503,20.0258,20.0503,81600.0
2011-02-09 11:55:00,24.53,24.53,24.5,24.5,41400.0,20.0503,20.0503,20.0258,20.0258,41400.0
2011-02-09 12:00:00,24.5,24.5,24.46,24.47,339000.0,20.0258,20.0258,19.9931,20.0013,339000.0
2011-02-09 12:05:00,24.47,24.51,24.47,24.51,76000.0,20.0013,20.034,20.0013,20.034,76000.0
2011-02-09 12:10:00,24.51,24.51,24.48,24.49,37400.0,20.034,20.034,20.0094,20.0176,37400.0
2011-02-09 12:15:00,24.49,24.5,24.48,24.48,118000.0,20.0176,20.0258,20.0094,20.0094,118000.0
2011-02-09 12:20:00,24.48,24.48,24.46,24.47,425200.0,20.0094,20.0094,19.9931,20.0013,425200.0
2011-02-09 12:25:00,24.47,24.5,24.47,24.5,476200.0,20.0013,20.0258,20.0013,20.0258,476200.0
2011-02-09 12:30:00,24.5,24.53,24.5,24.53,63000.0,20.0258,20.0503,20.0258,20.0503,63000.0
2011-02-09 12:35:00,24.52,24.54,24.52,24.54,201400.0,20.0421,20.0585,20.0421,20.0585,201400.0
2011-02-09 12:40:00,24.54,24.55,24.53,24.53,33600.0,20.0585,20.0667,20.0503,20.0503,33600.0
2011-02-09 12:45:00,24.54,24.55,24.53,24.53,45000.0,20.0585,20.0667,20.0503,20.0503,45000.0
2011-02-09 12:50:00,24.53,24.54,24.53,24.54,20400.0,20.0503,20.0585,20.0503,20.0585,20400.0
2011-02-09 12:55:00,24.54,24.54,24.5,24.5,40600.0,20.0585,20.0585,20.0258,20.0258,40600.0
2011-02-09 13:00:00,24.5,24.53,24.5,24.52,117400.0,20.0258,20.0503,20.0258,20.0421,117400.0
2011-02-09 13:05:00,24.52,24.56,24.52,24.55,61200.0,20.0421,20.0748,20.0421,20.0667,61200.0
2011-02-09 13:10:00,24.55,24.55,24.54,24.54,36600.0,20.0667,20.0667,20.0585,20.0585,36600.0
2011-02-09 13:15:00,24.54,24.56,24.54,24.56,35000.0,20.0585,20.0748,20.0585,20.0748,35000.0
2011-02-09 13:20:00,24.56,24.58,24.56,24.58,36400.0,20.0748,20.0912,20.0748,20.0912,36400.0
2011-02-09 13:25:00,24.59,24.6,24.58,24.6,130200.0,20.0994,20.1075,20.0912,20.1075,130200.0
2011-02-09 13:30:00,24.6,24.62,24.6,24.61,22000.0,20.1075,20.1239,20.1075,20.1157,22000.0
2011-02-09 13:35:00,24.62,24.65,24.61,24.65,425000.0,20.1239,20.1484,20.1157,20.1484,425000.0
2011-02-09 13:40:00,24.65,24.65,24.62,24.63,81000.0,20.1484,20.1484,20.1239,20.1321,81000.0
2011-02-09 13:45:00,24.62,24.63,24.61,24.63,133200.0,20.1239,20.1321,20.1157,20.1321,133200.0
2011-02-09 13:50:00,24.62,24.63,24.61,24.63,25400.0,20.1239,20.1321,20.1157,20.1321,25400.0
2011-02-09 13:55:00,24.63,24.63,24.62,24.62,45200.0,20.1321,20.1321,20.1239,20.1239,45200.0
2011-02-09 14:00:00,24.62,24.62,24.56,24.57,101800.0,20.1239,20.1239,20.0748,20.083,101800.0
2011-02-09 14:05:00,24.57,24.59,24.56,24.56,281400.0,20.083,20.0994,20.0748,20.0748,281400.0
2011-02-09 14:10:00,24.56,24.56,24.54,24.55,102200.0,20.0748,20.0748,20.0585,20.0667,102200.0
2011-02-09 14:15:00,24.55,24.55,24.53,24.53,31200.0,20.0667,20.0667,20.0503,20.0503,31200.0
2011-02-09 14:20:00,24.53,24.54,24.5,24.5,107200.0,20.0503,20.0585,20.0258,20.0258,107200.0
2011-02-09 14:25:00,24.5,24.5,24.47,24.49,202200.0,20.0258,20.0258,20.0013,20.0176,202200.0
2011-02-09 14:30:00,24.49,24.49,24.47,24.49,57600.0,20.0176,20.0176,20.0013,20.0176,57600.0
2011-02-09 14:35:00,24.49,24.49,24.45,24.45,76000.0,20.0176,20.0176,19.9849,19.9849,76000.0
2011-02-09 14:40:00,24.45,24.49,24.44,24.48,148600.0,19.9849,20.0176,19.9768,20.0094,148600.0
2011-02-09 14:45:00,24.48,24.48,24.45,24.45,93200.0,20.0094,20.0094,19.9849,19.9849,93200.0
2011-02-09 14:50:00,24.45,24.47,24.43,24.46,199800.0,19.9849,20.0013,19.9686,19.9931,199800.0
2011-02-09 14:55:00,24.47,24.48,24.46,24.47,87400.0,20.0013,20.0094,19.9931,20.0013,87400.0
2011-02-09 15:00:00,24.46,24.5,24.46,24.5,283400.0,19.9931,20.0258,19.9931,20.0258,283400.0
2011-02-09 15:05:00,24.5,24.5,24.49,24.49,35000.0,20.0258,20.0258,20.0176,20.0176,35000.0
2011-02-09 15:10:00,24.49,24.52,24.48,24.5,307200.0,20.0176,20.0421,20.0094,20.0258,307200.0
2011-02-09 15:15:00,24.51,24.52,24.5,24.51,121000.0,20.034,20.0421,20.0258,20.034,121000.0
2011-02-09 15:20:00,24.51,24.54,24.51,24.53,60600.0,20.034,20.0585,20.034,20.0503,60600.0
2011-02-09 15:25:00,24.53,24.53,24.51,24.52,60200.0,20.0503,20.0503,20.034,20.0421,60200.0
2011-02-09 15:30:00,24.52,24.52,24.48,24.49,94400.0,20.0421,20.0421,20.0094,20.0176,94400.0
2011-02-09 15:35:00,24.48,24.5,24.48,24.49,120600.0,20.0094,20.0258,20.0094,20.0176,120600.0
2011-02-09 15:40:00,24.49,24.49,24.47,24.48,116000.0,20.0176,20.0176,20.0013,20.0094,116000.0
2011-02-09 15:45:00,24.48,24.48,24.46,24.46,203200.0,20.0094,20.0094,19.9931,19.9931,203200.0
2011-02-09 15:50:00,24.46,24.48,24.45,24.48,345400.0,19.9931,20.0094,19.9849,20.0094,345400.0
2011-02-09 15:55:00,24.48,24.49,24.47,24.49,1263000.0,20.0094,20.0176,20.0013,20.0176,1263000.0
2011-02-10 09:30:00,24.39,24.43,24.34,24.41,409000.0,19.9359,19.9686,19.895,19.9522,409000.0
2011-02-10 09:35:00,24.41,24.45,24.4,24.45,302000.0,19.9522,19.9849,19.9441,19.9849,302000.0
2011-02-10 09:40:00,24.45,24.45,24.42,24.42,104800.0,19.9849,19.9849,19.9604,19.9604,104800.0
2011-02-10 09:45:00,24.42,24.43,24.33,24.34,484800.0,19.9604,19.9686,19.8868,19.895,484800.0
2011-02-10 09:50:00,24.34,24.36,24.33,24.34,497600.0,19.895,19.9114,19.8868,19.895,497600.0
2011-02-10 09:55:00,24.35,24.35,24.31,24.33,134400.0,19.9032,19.9032,19.8705,19.8868,134400.0
2011-02-10 10:00:00,24.34,24.36,24.3,24.36,216800.0,19.895,19.9114,19.8623,19.9114,216800.0
2011-02-10 10:05:00,24.36,24.43,24.36,24.4,545000.0,19.9114,19.9686,19.9114,19.9441,545000.0
2011-02-10 10:10:00,24.41,24.43,24.4,24.43,121200.0,19.9522,19.9686,19.9441,19.9686,121200.0
2011-02-10 10:15:00,24.43,24.48,24.43,24.47,241600.0,19.9686,20.0094,19.9686,20.0013,241600.0
2011-02-10 10:20:00,24.48,24.5,24.47,24.47,85200.0,20.0094,20.0258,20.0013,20.0013,85200.0
2011-02-10 10:25:00,24.47,24.52,24.45,24.52,397800.0,20.0013,20.0421,19.9849,20.0421,397800.0
2011-02-10 10:30:00,24.52,24.53,24.48,24.5,877000.0,20.0421,20.0503,20.0094,20.0258,877000.0
2011-02-10 10:35:00,24.5,24.53,24.47,24.47,930200.0,20.0258,20.0503,20.0013,20.0013,930200.0
2011-02-10 10:40:00,24.47,24.48,24.45,24.47,153800.0,20.0013,20.0094,19.9849,20.0013,153800.0
2011-02-10 10:45:00,24.48,24.52,24.48,24.48,138600.0,20.0094,20.0421,20.0094,20.0094,138600.0
2011-02-10 10:50:00,24.48,24.48,24.43,24.43,145000.0,20.0094,20.0094,19.9686,19.9686,145000.0
2011-02-10 10:55:00,24.44,24.45,24.42,24.42,109200.0,19.9768,19.9849,19.9604,19.9604,109200.0
2011-02-10 11:00:00,24.42,24.45,24.41,24.45,89400.0,19.9604,19.9849,19.9522,19.9849,89400.0
2011-02-10 11:05:00,24.45,24.46,24.43,24.44,73000.0,19.9849,19.9931,19.9686,19.9768,73000.0
2011-02-10 11:10:00,24.43,24.45,24.43,24.45,10600.0,19.9686,19.9849,19.9686,19.9849,10600.0
2011-02-10 11:15:00,24.46,24.49,24.43,24.44,243000.0,19.9931,20.0176,19.9686,19.9768,243000.0
2011-02-10 11:20:00,24.43,24.47,24.43,24.47,93800.0,19.9686,20.0013,19.9686,20.0013,93800.0
2011-02-10 11:25:00,24.47,24.52,24.47,24.51,206400.0,20.0013,20.0421,20.0013,20.034,206400.0
2011-02-10 11:30:00,24.51,24.53,24.51,24.52,190600.0,20.034,20.0503,20.034,20.0421,190600.0
2011-02-10 11:35:00,24.52,24.55,24.52,24.53,84000.0,20.0421,20.0667,20.0421,20.0503,84000.0
2011-02-10 11:40:00,24.53,24.54,24.5,24.51,85000.0,20.0503,20.0585,20.0258,20.034,85000.0
2011-02-10 11:45:00,24.52,24.56,24.52,24.55,154000.0,20.0421,20.0748,20.0421,20.0667,154000.0
2011-02-10 11:50:00,24.55,24.57,24.53,24.54,241000.0,20.0667,20.083,20.0503,20.0585,241000.0
2011-02-10 11:55:00,24.54,24.57,24.53,24.57,62200.0,20.0585,20.083,20.0503,20.083,62200.0
2011-02-10 12:00:00,24.56,24.57,24.54,24.54,81000.0,20.0748,20.083,20.0585,20.0585,81000.0
2011-02-10 12:05:00,24.54,24.54,24.54,24.54,55400.0,20.0585,20.0585,20.0585,20.0585,55400.0
2011-02-10 12:10:00,24.53,24.54,24.53,24.54,90000.0,20.0503,20.0585,20.0503,20.0585,90000.0
2011-02-10 12:15:00,24.54,24.54,24.51,24.51,40000.0,20.0585,20.0585,20.034,20.034,40000.0
2011-02-10 12:20:00,24.51,24.54,24.51,24.54,66600.0,20.034,20.0585,20.034,20.0585,66600.0
2011-02-10 12:25:00,24.54,24.55,24.53,24.54,53000.0,20.0585,20.0667,20.0503,20.0585,53000.0
2011-02-10 12:30:00,24.54,24.56,24.54,24.54,98600.0,20.0585,20.0748,20.0585,20.0585,98600.0
2011-02-10 12:35:00,24.54,24.55,24.5,24.5,78400.0,20.0585,20.0667,20.0258,20.0258,78400.0
2011-02-10 12:40:00,24.51,24.53,24.51,24.53,45000.0,20.034,20.0503,20.034,20.0503,45000.0
2011-02-10 12:45:00,24.52,24.54,24.52,24.52,190800.0,20.0421,20.0585,20.0421,20.0421,190800.0
2011-02-10 12:50:00,24.53,24.54,24.52,24.54,53000.0,20.0503,20.0585,20.0421,20.0585,53000.0
2011-02-10 12:55:00,24.54,24.54,24.52,24.52,42600.0,20.0585,20.0585,20.0421,20.0421,42600.0
2011-02-10 13:00:00,24.52,24.52,24.49,24.5,174400.0,20.0421,20.0421,20.0176,20.0258,174400.0
2011-02-10 13:05:00,24.5,24.5,24.5,24.5,58800.0,20.0258,20.0258,20.0258,20.0258,58800.0
2011-02-10 13:10:00,24.5,24.52,24.5,24.52,19000.0,20.0258,20.0421,20.0258,20.0421,19000.0
2011-02-10 13:15:00,24.52,24.54,24.5,24.54,28000.0,20.0421,20.0585,20.0258,20.0585,28000.0
2011-02-10 13:20:00,24.53,24.54,24.53,24.53,3800.0,20.0503,20.0585,20.0503,20.0503,3800.0
2011-02-10 13:25:00,24.53,24.54,24.48,24.48,139400.0,20.0503,20.0585,20.0094,20.0094,139400.0
2011-02-10 13:30:00,24.49,24.5,24.48,24.49,90400.0,20.0176,20.0258,20.0094,20.0176,90400.0
2011-02-10 13:35:00,24.49,24.5,24.49,24.5,31600.0,20.0176,20.0258,20.0176,20.0258,31600.0
2011-02-10 13:40:00,24.5,24.52,24.49,24.51,73600.0,20.0258,20.0421,20.0176,20.034,73600.0
2011-02-10 13:45:00,24.51,24.54,24.5,24.52,398400.0,20.034,20.0585,20.0258,20.0421,398400.0
2011-02-10 13:50:00,24.52,24.54,24.51,24.54,53400.0,20.0421,20.0585,20.034,20.0585,53400.0
2011-02-10 13:55:00,24.54,24.54,24.52,24.52,33000.0,20.0585,20.0585,20.0421,20.0421,33000.0
2011-02-10 14:00:00,24.52,24.55,24.51,24.55,35000.0,20.0421,20.0667,20.034,20.0667,35000.0
2011-02-10 14:05:00,24.55,24.57,24.54,24.56,150600.0,20.0667,20.083,20.0585,20.0748,150600.0
2011-02-10 14:10:00,24.56,24.57,24.55,24.56,32200.0,20.0748,20.083,20.0667,20.0748,32200.0
2011-02-10 14:15:00,24.56,24.56,24.54,24.54,27600.0,20.0748,20.0748,20.0585,20.0585,27600.0
2011-02-10 14:20:00,24.55,24.56,24.54,24.56,163400.0,20.0667,20.0748,20.0585,20.0748,163400.0
2011-02-10 14:25:00,24.56,24.56,24.54,24.54,142800.0,20.0748,20.0748,20.0585,20.0585,142800.0
2011-02-10 14:30:00,24.55,24.57,24.54,24.57,50800.0,20.0667,20.083,20.0585,20.083,50800.0
2011-02-10 14:35:00,24.57,24.58,24.56,24.58,160800.0,20.083,20.0912,20.0748,20.0912,160800.0
2011-02-10 14:40:00,24.58,24.58,24.56,24.56,40800.0,20.0912,20.0912,20.0748,20.0748,40800.0
2011-02-10 14:45:00,24.56,24.56,24.55,24.55,38800.0,20.0748,20.0748,20.0667,20.0667,38800.0
2011-02-10 14:50:00,24.55,24.55,24.51,24.51,103200.0,20.0667,20.0667,20.034,20.034,103200.0
2011-02-10 14:55:00,24.51,24.53,24.5,24.52,86200.0,20.034,20.0503,20.0258,20.0421,86200.0
2011-02-10 15:00:00,24.52,24.53,24.51,24.53,61400.0,20.0421,20.0503,20.034,20.0503,61400.0
2011-02-10 15:05:00,24.53,24.53,24.51,24.51,39200.0,20.0503,20.0503,20.034,20.034,39200.0
2011-02-10 15:10:00,24.5,24.52,24.5,24.52,70400.0,20.0258,20.0421,20.0258,20.0421,70400.0
2011-02-10 15:15:00,24.52,24.55,24.52,24.54,86200.0,20.0421,20.0667,20.0421,20.0585,86200.0
2011-02-10 15:20:00,24.55,24.55,24.54,24.55,70200.0,20.0667,20.0667,20.0585,20.0667,70200.0
2011-02-10 15:25:00,24.55,24.56,24.54,24.56,85600.0,20.0667,20.0748,20.0585,20.0748,85600.0
2011-02-10 15:30:00,24.56,24.57,24.55,24.56,236000.0,20.0748,20.083,20.0667,20.0748,236000.0
2011-02-10 15:35:00,24.56,24.56,24.54,24.56,318600.0,20.0748,20.0748,20.0585,20.0748,318600.0
2011-02-10 15:40:00,24.55,24.56,24.54,24.55,153600.0,20.0667,20.0748,20.0585,20.0667,153600.0
2011-02-10 15:45:00,24.55,24.59,24.55,24.59,661800.0,20.0667,20.0994,20.0667,20.0994,661800.0
2011-02-10 15:50:00,24.59,24.59,24.52,24.52,1027400.0,20.0994,20.0994,20.0421,20.0421,1027400.0
2011-02-10 15:55:00,24.52,24.58,24.52,24.58,920400.0,20.0421,20.0912,20.0421,20.0912,920400.0
2011-02-11 09:30:00,24.5,24.52,24.42,24.47,273600.0,20.0258,20.0421,19.9604,20.0013,273600.0
2011-02-11 09:35:00,24.47,24.49,24.4,24.41,427200.0,20.0013,20.0176,19.9441,19.9522,427200.0
2011-02-11 09:40:00,24.42,24.45,24.41,24.41,318600.0,19.9604,19.9849,19.9522,19.9522,318600.0
2011-02-11 09:45:00,24.42,24.47,24.41,24.47,66800.0,19.9604,20.0013,19.9522,20.0013,66800.0
2011-02-11 09:50:00,24.47,24.51,24.46,24.49,119800.0,20.0013,20.034,19.9931,20.0176,119800.0
2011-02-11 09:55:00,24.48,24.49,24.46,24.47,88000.0,20.0094,20.0176,19.9931,20.0013,88000.0
2011-02-11 10:00:00,24.47,24.51,24.47,24.5,193000.0,20.0013,20.034,20.0013,20.0258,193000.0
2011-02-11 10:05:00,24.5,24.51,24.5,24.5,74000.0,20.0258,20.034,20.0258,20.0258,74000.0
2011-02-11 10:10:00,24.5,24.51,24.47,24.47,162000.0,20.0258,20.034,20.0013,20.0013,162000.0
2011-02-11 10:15:00,24.47,24.5,24.47,24.48,161800.0,20.0013,20.0258,20.0013,20.0094,161800.0
2011-02-11 10:20:00,24.48,24.48,24.46,24.48,126200.0,20.0094,20.0094,19.9931,20.0094,126200.0
2011-02-11 10:25:00,24.47,24.48,24.45,24.48,132800.0,20.0013,20.0094,19.9849,20.0094,132800.0
2011-02-11 10:30:00,24.47,24.48,24.46,24.46,168000.0,20.0013,20.0094,19.9931,19.9931,168000.0
2011-02-11 10:35:00,24.46,24.49,24.46,24.49,129800.0,19.9931,20.0176,19.9931,20.0176,129800.0
2011-02-11 10:40:00,24.49,24.49,24.47,24.47,97200.0,20.0176,20.0176,20.0013,20.0013,97200.0
2011-02-11 10:45:00,24.47,24.5,24.45,24.5,197400.0,20.0013,20.0258,19.9849,20.0258,197400.0
2011-02-11 10:50:00,24.5,24.52,24.49,24.52,118800.0,20.0258,20.0421,20.0176,20.0421,118800.0
2011-02-11 10:55:00,24.51,24.53,24.51,24.53,146200.0,20.034,20.0503,20.034,20.0503,146200.0
2011-02-11 11:00:00,24.53,24.58,24.51,24.55,91600.0,20.0503,20.0912,20.034,20.0667,91600.0
2011-02-11 11:05:00,24.55,24.55,24.5,24.53,702800.0,20.0667,20.0667,20.0258,20.0503,702800.0
2011-02-11 11:10:00,24.53,24.53,24.5,24.5,210400.0,20.0503,20.0503,20.0258,20.0258,210400.0
2011-02-11 11:15:00,24.5,24.5,24.49,24.5,64800.0,20.0258,20.0258,20.0176,20.0258,64800.0
2011-02-11 11:20:00,24.5,24.53,24.5,24.52,468600.0,20.0258,20.0503,20.0258,20.0421,468600.0
2011-02-11 11:25:00,24.53,24.55,24.52,24.53,168600.0,20.0503,20.0667,20.0421,20.0503,168600.0
2011-02-11 11:30:00,24.54,24.56,24.53,24.54,35800.0,20.0585,20.0748,20.0503,20.0585,35800.0
2011-02-11 11:35:00,24.54,24.54,24.52,24.53,66400.0,20.0585,20.0585,20.0421,20.0503,66400.0
2011-02-11 11:40:00,24.53,24.55,24.53,24.54,25200.0,20.0503,20.0667,20.0503,20.0585,25200.0
2011-02-11 11:45:00,24.54,24.56,24.54,24.55,59200.0,20.0585,20.0748,20.0585,20.0667,59200.0
2011-02-11 11:50:00,24.55,24.6,24.55,24.57,136200.0,20.0667,20.1075,20.0667,20.083,136200.0
2011-02-11 11:55:00,24.57,24.58,24.57,24.58,94400.0,20.083,20.0912,20.083,20.0912,94400.0
2011-02-11 12:00:00,24.57,24.58,24.57,24.57,194000.0,20.083,20.0912,20.083,20.083,194000.0
2011-02-11 12:05:00,24.58,24.61,24.58,24.59,167000.0,20.0912,20.1157,20.0912,20.0994,167000.0
2011-02-11 12:10:00,24.59,24.59,24.56,24.57,130600.0,20.0994,20.0994,20.0748,20.083,130600.0
2011-02-11 12:15:00,24.57,24.57,24.55,24.56,46400.0,20.083,20.083,20.0667,20.0748,46400.0
2011-02-11 12:20:00,24.56,24.58,24.55,24.57,397600.0,20.0748,20.0912,20.0667,20.083,397600.0
2011-02-11 12:25:00,24.57,24.6,24.57,24.58,478600.0,20.083,20.1075,20.083,20.0912,478600.0
2011-02-11 12:30:00,24.58,24.61,24.58,24.6,53600.0,20.0912,20.1157,20.0912,20.1075,53600.0
2011-02-11 12:35:00,24.6,24.61,24.59,24.6,42600.0,20.1075,20.1157,20.0994,20.1075,42600.0
2011-02-11 12:40:00,24.6,24.62,24.6,24.61,497600.0,20.1075,20.1239,20.1075,20.1157,497600.0
2011-02-11 12:45:00,24.61,24.62,24.6,24.61,62000.0,20.1157,20.1239,20.1075,20.1157,62000.0
2011-02-11 12:50:00,24.61,24.62,24.61,24.61,31400.0,20.1157,20.1239,20.1157,20.1157,31400.0
2011-02-11 12:55:00,24.61,24.63,24.61,24.63,20800.0,20.1157,20.1321,20.1157,20.1321,20800.0
2011-02-11 13:00:00,24.63,24.64,24.62,24.63,28400.0,20.1321,20.1402,20.1239,20.1321,28400.0
2011-02-11 13:05:00,24.63,24.67,24.63,24.67,675600.0,20.1321,20.1647,20.1321,20.1647,675600.0
2011-02-11 13:10:00,24.67,24.67,24.65,24.66,136800.0,20.1647,20.1647,20.1484,20.1566,136800.0
2011-02-11 13:15:00,24.66,24.7,24.66,24.68,274000.0,20.1566,20.1893,20.1566,20.1729,274000.0
2011-02-11 13:20:00,24.67,24.69,24.67,24.68,50600.0,20.1647,20.1811,20.1647,20.1729,50600.0
2011-02-11 13:25:00,24.68,24.69,24.68,24.68,93200.0,20.1729,20.1811,20.1729,20.1729,93200.0
2011-02-11 13:30:00,24.68,24.7,24.68,24.68,25200.0,20.1729,20.1893,20.1729,20.1729,25200.0
2011-02-11 13:35:00,24.68,24.7,24.68,24.7,84400.0,20.1729,20.1893,20.1729,20.1893,84400.0
2011-02-11 13:40:00,24.69,24.7,24.69,24.7,39800.0,20.1811,20.1893,20.1811,20.1893,39800.0
2011-02-11 13:45:00,24.69,24.7,24.68,24.69,104600.0,20.1811,20.1893,20.1729,20.1811,104600.0
2011-02-11 13:50:00,24.69,24.7,24.68,24.7,86000.0,20.1811,20.1893,20.1729,20.1893,86000.0
2011-02-11 13:55:00,24.7,24.71,24.69,24.7,54000.0,20.1893,20.1974,20.1811,20.1893,54000.0
2011-02-11 14:00:00,24.7,24.73,24.7,24.72,136400.0,20.1893,20.2138,20.1893,20.2056,136400.0
2011-02-11 14:05:00,24.73,24.73,24.71,24.72,81600.0,20.2138,20.2138,20.1974,20.2056,81600.0
2011-02-11 14:10:00,24.72,24.72,24.7,24.71,71800.0,20.2056,20.2056,20.1893,20.1974,71800.0
2011-02-11 14:15:00,24.71,24.72,24.7,24.72,34600.0,20.1974,20.2056,20.1893,20.2056,34600.0
2011-02-11 14:20:00,24.72,24.74,24.72,24.73,47800.0,20.2056,20.222,20.2056,20.2138,47800.0
2011-02-11 14:25:00,24.73,24.74,24.73,24.73,56200.0,20.2138,20.222,20.2138,20.2138,56200.0
2011-02-11 14:30:00,24.74,24.77,24.74,24.76,174800.0,20.222,20.2465,20.222,20.2383,174800.0
2011-02-11 14:35:00,24.76,24.77,24.75,24.77,72600.0,20.2383,20.2465,20.2301,20.2465,72600.0
2011-02-11 14:40:00,24.77,24.77,24.75,24.77,135000.0,20.2465,20.2465,20.2301,20.2465,135000.0
2011-02-11 14:45:00,24.77,24.78,24.76,24.78,269200.0,20.2465,20.2547,20.2383,20.2547,269200.0
2011-02-11 14:50:00,24.78,24.78,24.77,24.78,72400.0,20.2547,20.2547,20.2465,20.2547,72400.0
2011-02-11 14:55:00,24.78,24.78,24.75,24.75,71000.0,20.2547,20.2547,20.2301,20.2301,71000.0
2011-02-11 15:00:00,24.75,24.76,24.75,24.75,37000.0,20.2301,20.2383,20.2301,20.2301,37000.0
2011-02-11 15:05:00,24.75,24.77,24.75,24.77,71800.0,20.2301,20.2465,20.2301,20.2465,71800.0
2011-02-11 15:10:00,24.77,24.78,24.76,24.76,98400.0,20.2465,20.2547,20.2383,20.2383,98400.0
2011-02-11 15:15:00,24.76,24.78,24.75,24.78,279200.0,20.2383,20.2547,20.2301,20.2547,279200.0
2011-02-11 15:20:00,24.78,24.79,24.78,24.78,155400.0,20.2547,20.2628,20.2547,20.2547,155400.0
2011-02-11 15:25:00,24.78,24.79,24.78,24.78,1767600.0,20.2547,20.2628,20.2547,20.2547,1767600.0
2011-02-11 15:30:00,24.78,24.78,24.78,24.78,514200.0,20.2547,20.2547,20.2547,20.2547,514200.0
2011-02-11 15:35:00,24.78,24.79,24.77,24.78,467800.0,20.2547,20.2628,20.2465,20.2547,467800.0
2011-02-11 15:40:00,24.78,24.8,24.78,24.8,139000.0,20.2547,20.271,20.2547,20.271,139000.0
2011-02-11 15:45:00,24.8,24.8,24.78,24.79,676800.0,20.271,20.271,20.2547,20.2628,676800.0
2011-02-11 15:50:00,24.78,24.79,24.78,24.79,445200.0,20.2547,20.2628,20.2547,20.2628,445200.0
2011-02-11 15:55:00,24.79,24.84,24.78,24.83,2635800.0,20.2628,20.3037,20.2547,20.2955,2635800.0
2011-02-14 09:30:00,24.89,24.93,24.84,24.88,615800.0,20.3446,20.3773,20.3037,20.3364,615800.0
2011-02-14 09:35:00,24.86,24.93,24.86,24.87,472000.0,20.3201,20.3773,20.3201,20.3282,472000.0
2011-02-14 09:40:00,24.87,24.88,24.78,24.79,215000.0,20.3282,20.3364,20.2547,20.2628,215000.0
2011-02-14 09:45:00,24.8,24.84,24.8,24.84,246600.0,20.271,20.3037,20.271,20.3037,246600.0
2011-02-14 09:50:00,24.84,24.84,24.8,24.8,54800.0,20.3037,20.3037,20.271,20.271,54800.0
2011-02-14 09:55:00,24.79,24.79,24.75,24.75,49200.0,20.2628,20.2628,20.2301,20.2301,49200.0
2011-02-14 10:00:00,24.76,24.78,24.75,24.75,36400.0,20.2383,20.2547,20.2301,20.2301,36400.0
2011-02-14 10:05:00,24.75,24.76,24.75,24.75,195400.0,20.2301,20.2383,20.2301,20.2301,195400.0
2011-02-14 10:10:00,24.75,24.75,24.71,24.72,165200.0,20.2301,20.2301,20.1974,20.2056,165200.0
2011-02-14 10:15:00,24.72,24.75,24.68,24.74,607000.0,20.2056,20.2301,20.1729,20.222,607000.0
2011-02-14 10:20:00,24.74,24.76,24.74,24.75,182800.0,20.222,20.2383,20.222,20.2301,182800.0
2011-02-14 10:25:00,24.75,24.75,24.68,24.68,337800.0,20.2301,20.2301,20.1729,20.1729,337800.0
2011-02-14 10:30:00,24.68,24.73,24.68,24.71,71200.0,20.1729,20.2138,20.1729,20.1974,71200.0
2011-02-14 10:35:00,24.71,24.71,24.7,24.71,37800.0,20.1974,20.1974,20.1893,20.1974,37800.0
2011-02-14 10:40:00,24.71,24.71,24.64,24.65,460600.0,20.1974,20.1974,20.1402,20.1484,460600.0
2011-02-14 10:45:00,24.65,24.65,24.62,24.63,203800.0,20.1484,20.1484,20.1239,20.1321,203800.0
2011-02-14 10:50:00,24.63,24.68,24.63,24.67,31200.0,20.1321,20.1729,20.1321,20.1647,31200.0
2011-02-14 10:55:00,24.67,24.7,24.66,24.68,59000.0,20.1647,20.1893,20.1566,20.1729,59000.0
2011-02-14 11:00:00,24.68,24.71,24.68,24.71,62600.0,20.1729,20.1974,20.1729,20.1974,62600.0
2011-02-14 11:05:00,24.71,24.72,24.7,24.72,85600.0,20.1974,20.2056,20.1893,20.2056,85600.0
2011-02-14 11:10:00,24.72,24.72,24.7,24.7,51000.0,20.2056,20.2056,20.1893,20.1893,51000.0
2011-02-14 11:15:00,24.7,24.73,24.68,24.73,208200.0,20.1893,20.2138,20.1729,20.2138,208200.0
2011-02-14 11:20:00,24.72,24.74,24.72,24.74,69400.0,20.2056,20.222,20.2056,20.222,69400.0
2011-02-14 11:25:00,24.74,24.74,24.72,24.72,57400.0,20.222,20.222,20.2056,20.2056,57400.0
2011-02-14 11:30:00,24.72,24.73,24.71,24.73,44200.0,20.2056,20.2138,20.1974,20.2138,44200.0
2011-02-14 11:35:00,24.73,24.74,24.72,24.73,39200.0,20.2138,20.222,20.2056,20.2138,39200.0
2011-02-14 11:40:00,24.73,24.74,24.72,24.74,111000.0,20.2138,20.222,20.2056,20.222,111000.0
2011-02-14 11:45:00,24.74,24.74,24.72,24.73,63600.0,20.222,20.222,20.2056,20.2138,63600.0
2011-02-14 11:50:00,24.73,24.73,24.71,24.72,42600.0,20.2138,20.2138,20.1974,20.2056,42600.0
2011-02-14 11:55:00,24.71,24.74,24.71,24.74,20600.0,20.1974,20.222,20.1974,20.222,20600.0
2011-02-14 12:00:00,24.74,24.74,24.73,24.73,36000.0,20.222,20.222,20.2138,20.2138,36000.0
2011-02-14 12:05:00,24.73,24.74,24.72,24.73,25200.0,20.2138,20.222,20.2056,20.2138,25200.0
2011-02-14 12:10:00,24.73,24.74,24.73,24.73,39800.0,20.2138,20.222,20.2138,20.2138,39800.0
2011-02-14 12:15:00,24.73,24.76,24.73,24.75,173000.0,20.2138,20.2383,20.2138,20.2301,173000.0
2011-02-14 12:20:00,24.75,24.78,24.75,24.77,60200.0,20.2301,20.2547,20.2301,20.2465,60200.0
2011-02-14 12:25:00,24.77,24.77,24.75,24.75,51600.0,20.2465,20.2465,20.2301,20.2301,51600.0
2011-02-14 12:30:00,24.75,24.77,24.75,24.76,241000.0,20.2301,20.2465,20.2301,20.2383,241000.0
2011-02-14 12:35:00,24.76,24.77,24.75,24.75,130400.0,20.2383,20.2465,20.2301,20.2301,130400.0
2011-02-14 12:40:00,24.75,24.78,24.75,24.78,33000.0,20.2301,20.2547,20.2301,20.2547,33000.0
2011-02-14 12:45:00,24.77,24.77,24.75,24.75,25400.0,20.2465,20.2465,20.2301,20.2301,25400.0
2011-02-14 12:50:00,24.75,24.77,24.75,24.77,6800.0,20.2301,20.2465,20.2301,20.2465,6800.0
2011-02-14 12:55:00,24.77,24.79,24.76,24.78,217800.0,20.2465,20.2628,20.2383,20.2547,217800.0
2011-02-14 13:00:00,24.78,24.78,24.77,24.77,16400.0,20.2547,20.2547,20.2465,20.2465,16400.0
2011-02-14 13:05:00,24.77,24.77,24.75,24.75,31600.0,20.2465,20.2465,20.2301,20.2301,31600.0
2011-02-14 13:10:00,24.75,24.79,24.75,24.78,215800.0,20.2301,20.2628,20.2301,20.2547,215800.0
2011-02-14 13:15:00,24.79,24.79,24.76,24.76,375000.0,20.2628,20.2628,20.2383,20.2383,375000.0
2011-02-14 13:20:00,24.77,24.78,24.77,24.77,120600.0,20.2465,20.2547,20.2465,20.2465,120600.0
2011-02-14 13:25:00,24.77,24.78,24.75,24.76,58000.0,20.2465,20.2547,20.2301,20.2383,58000.0
2011-02-14 13:30:00,24.75,24.76,24.75,24.75,159000.0,20.2301,20.2383,20.2301,20.2301,159000.0
2011-02-14 13:35:00,24.75,24.78,24.75,24.78,83600.0,20.2301,20.2547,20.2301,20.2547,83600.0
2011-02-14 13:40:00,24.77,24.78,24.75,24.75,70400.0,20.2465,20.2547,20.2301,20.2301,70400.0
2011-02-14 13:45:00,24.75,24.76,24.75,24.75,65000.0,20.2301,20.2383,20.2301,20.2301,65000.0
2011-02-14 13:50:00,24.76,24.78,24.76,24.76,42400.0,20.2383,20.2547,20.2383,20.2383,42400.0
2011-02-14 13:55:00,24.77,24.77,24.76,24.77,9800.0,20.2465,20.2465,20.2383,20.2465,9800.0
2011-02-14 14:00:00,24.77,24.78,24.75,24.77,30800.0,20.2465,20.2547,20.2301,20.2465,30800.0
2011-02-14 14:05:00,24.77,24.77,24.75,24.76,115200.0,20.2465,20.2465,20.2301,20.2383,115200.0
2011-02-14 14:10:00,24.76,24.77,24.75,24.75,101800.0,20.2383,20.2465,20.2301,20.2301,101800.0
2011-02-14 14:15:00,24.74,24.75,24.74,24.75,82200.0,20.222,20.2301,20.222,20.2301,82200.0
2011-02-14 14:20:00,24.75,24.77,24.74,24.74,144400.0,20.2301,20.2465,20.222,20.222,144400.0
2011-02-14 14:25:00,24.75,24.75,24.73,24.74,124400.0,20.2301,20.2301,20.2138,20.222,124400.0
2011-02-14 14:30:00,24.74,24.75,24.74,24.74,28000.0,20.222,20.2301,20.222,20.222,28000.0
2011-02-14 14:35:00,24.73,24.75,24.73,24.75,147600.0,20.2138,20.2301,20.2138,20.2301,147600.0
2011-02-14 14:40:00,24.75,24.75,24.75,24.75,30600.0,20.2301,20.2301,20.2301,20.2301,30600.0
2011-02-14 14:45:00,24.75,24.76,24.75,24.75,50000.0,20.2301,20.2383,20.2301,20.2301,50000.0
2011-02-14 14:50:00,24.75,24.75,24.74,24.75,24200.0,20.2301,20.2301,20.222,20.2301,24200.0
2011-02-14 14:55:00,24.75,24.75,24.75,24.75,7600.0,20.2301,20.2301,20.2301,20.2301,7600.0
2011-02-14 15:00:00,24.75,24.76,24.75,24.75,61000.0,20.2301,20.2383,20.2301,20.2301,61000.0
2011-02-14 15:05:00,24.75,24.75,24.73,24.73,54600.0,20.2301,20.2301,20.2138,20.2138,54600.0
2011-02-14 15:10:00,24.73,24.74,24.73,24.74,308600.0,20.2138,20.222,20.2138,20.222,308600.0
2011-02-14 15:15:00,24.73,24.74,24.73,24.74,202000.0,20.2138,20.222,20.2138,20.222,202000.0
2011-02-14 15:20:00,24.74,24.75,24.73,24.75,47800.0,20.222,20.2301,20.2138,20.2301,47800.0
2011-02-14 15:25:00,24.75,24.75,24.72,24.72,264600.0,20.2301,20.2301,20.2056,20.2056,264600.0
2011-02-14 15:30:00,24.71,24.73,24.71,24.73,295400.0,20.1974,20.2138,20.1974,20.2138,295400.0
2011-02-14 15:35:00,24.73,24.73,24.7,24.71,207800.0,20.2138,20.2138,20.1893,20.1974,207800.0
2011-02-14 15:40:00,24.71,24.74,24.7,24.74,281800.0,20.1974,20.222,20.1893,20.222,281800.0
2011-02-14 15:45:00,24.74,24.75,24.73,24.74,205400.0,20.222,20.2301,20.2138,20.222,205400.0
2011-02-14 15:50:00,24.74,24.75,24.72,24.73,491200.0,20.222,20.2301,20.2056,20.2138,491200.0
2011-02-14 15:55:00,24.73,24.73,24.71,24.72,889200.0,20.2138,20.2138,20.1974,20.2056,889200.0
2011-02-15 09:30:00,24.6,24.7,24.56,24.67,339600.0,20.1075,20.1893,20.0748,20.1647,339600.0
2011-02-15 09:35:00,24.67,24.7,24.61,24.61,1205400.0,20.1647,20.1893,20.1157,20.1157,1205400.0
2011-02-15 09:40:00,24.61,24.69,24.61,24.69,226600.0,20.1157,20.1811,20.1157,20.1811,226600.0
2011-02-15 09:45:00,24.69,24.79,24.68,24.79,570000.0,20.1811,20.2628,20.1729,20.2628,570000.0
2011-02-15 09:50:00,24.79,24.79,24.75,24.75,77200.0,20.2628,20.2628,20.2301,20.2301,77200.0
2011-02-15 09:55:00,24.75,24.76,24.71,24.72,329200.0,20.2301,20.2383,20.1974,20.2056,329200.0
2011-02-15 10:00:00,24.72,24.75,24.66,24.66,626400.0,20.2056,20.2301,20.1566,20.1566,626400.0
2011-02-15 10:05:00,24.66,24.66,24.61,24.63,248000.0,20.1566,20.1566,20.1157,20.1321,248000.0
2011-02-15 10:10:00,24.63,24.64,24.59,24.62,256200.0,20.1321,20.1402,20.0994,20.1239,256200.0
2011-02-15 10:15:00,24.63,24.64,24.61,24.61,220600.0,20.1321,20.1402,20.1157,20.1157,220600.0
2011-02-15 10:20:00,24.61,24.65,24.61,24.61,283800.0,20.1157,20.1484,20.1157,20.1157,283800.0
2011-02-15 10:25:00,24.62,24.62,24.57,24.59,213000.0,20.1239,20.1239,20.083,20.0994,213000.0
2011-02-15 10:30:00,24.59,24.6,24.59,24.59,254000.0,20.0994,20.1075,20.0994,20.0994,254000.0
2011-02-15 10:35:00,24.59,24.63,24.59,24.63,196200.0,20.0994,20.1321,20.0994,20.1321,196200.0
2011-02-15 10:40:00,24.63,24.66,24.63,24.65,44000.0,20.1321,20.1566,20.1321,20.1484,44000.0
2011-02-15 10:45:00,24.65,24.66,24.65,24.65,11000.0,20.1484,20.1566,20.1484,20.1484,11000.0
2011-02-15 10:50:00,24.65,24.65,24.61,24.61,356400.0,20.1484,20.1484,20.1157,20.1157,356400.0
2011-02-15 10:55:00,24.61,24.62,24.59,24.59,313200.0,20.1157,20.1239,20.0994,20.0994,313200.0
2011-02-15 11:00:00,24.59,24.61,24.59,24.6,186400.0,20.0994,20.1157,20.0994,20.1075,186400.0
2011-02-15 11:05:00,24.6,24.62,24.6,24.6,600200.0,20.1075,20.1239,20.1075,20.1075,600200.0
2011-02-15 11:10:00,24.6,24.61,24.58,24.58,86600.0,20.1075,20.1157,20.0912,20.0912,86600.0
2011-02-15 11:15:00,24.59,24.6,24.59,24.6,140200.0,20.0994,20.1075,20.0994,20.1075,140200.0
2011-02-15 11:20:00,24.6,24.62,24.6,24.61,122800.0,20.1075,20.1239,20.1075,20.1157,122800.0
2011-02-15 11:25:00,24.61,24.66,24.61,24.65,84800.0,20.1157,20.1566,20.1157,20.1484,84800.0
2011-02-15 11:30:00,24.65,24.67,24.65,24.66,150000.0,20.1484,20.1647,20.1484,20.1566,150000.0
2011-02-15 11:35:00,24.66,24.67,24.66,24.66,62400.0,20.1566,20.1647,20.1566,20.1566,62400.0
2011-02-15 11:40:00,24.66,24.66,24.63,24.63,45600.0,20.1566,20.1566,20.1321,20.1321,45600.0
2011-02-15 11:45:00,24.63,24.63,24.59,24.61,226800.0,20.1321,20.1321,20.0994,20.1157,226800.0
2011-02-15 11:50:00,24.61,24.64,24.61,24.64,59800.0,20.1157,20.1402,20.1157,20.1402,59800.0
2011-02-15 11:55:00,24.64,24.64,24.62,24.63,68800.0,20.1402,20.1402,20.1239,20.1321,68800.0
2011-02-15 12:00:00,24.62,24.63,24.61,24.63,47000.0,20.1239,20.1321,20.1157,20.1321,47000.0
2011-02-15 12:05:00,24.64,24.65,24.63,24.65,82200.0,20.1402,20.1484,20.1321,20.1484,82200.0
2011-02-15 12:10:00,24.65,24.66,24.64,24.66,51000.0,20.1484,20.1566,20.1402,20.1566,51000.0
2011-02-15 12:15:00,24.66,24.68,24.66,24.68,33800.0,20.1566,20.1729,20.1566,20.1729,33800.0
2011-02-15 12:20:00,24.68,24.69,24.68,24.69,29400.0,20.1729,20.1811,20.1729,20.1811,29400.0
2011-02-15 12:25:00,24.7,24.72,24.7,24.72,36800.0,20.1893,20.2056,20.1893,20.2056,36800.0
2011-02-15 12:30:00,24.71,24.72,24.71,24.71,23200.0,20.1974,20.2056,20.1974,20.1974,23200.0
2011-02-15 12:35:00,24.7,24.72,24.7,24.72,74800.0,20.1893,20.2056,20.1893,20.2056,74800.0
2011-02-15 12:40:00,24.71,24.73,24.71,24.72,53800.0,20.1974,20.2138,20.1974,20.2056,53800.0
2011-02-15 12:45:00,24.72,24.72,24.7,24.71,140600.0,20.2056,20.2056,20.1893,20.1974,140600.0
2011-02-15 12:50:00,24.7,24.71,24.68,24.68,181000.0,20.1893,20.1974,20.1729,20.1729,181000.0
2011-02-15 12:55:00,24.68,24.7,24.68,24.7,62400.0,20.1729,20.1893,20.1729,20.1893,62400.0
2011-02-15 13:00:00,24.7,24.7,24.68,24.68,101200.0,20.1893,20.1893,20.1729,20.1729,101200.0
2011-02-15 13:05:00,24.68,24.68,24.68,24.68,32200.0,20.1729,20.1729,20.1729,20.1729,32200.0
2011-02-15 13:10:00,24.68,24.69,24.67,24.68,46200.0,20.1729,20.1811,20.1647,20.1729,46200.0
2011-02-15 13:15:00,24.68,24.68,24.67,24.67,70600.0,20.1729,20.1729,20.1647,20.1647,70600.0
2011-02-15 13:20:00,24.67,24.67,24.66,24.67,103200.0,20.1647,20.1647,20.1566,20.1647,103200.0
2011-02-15 13:25:00,24.67,24.68,24.67,24.67,15000.0,20.1647,20.1729,20.1647,20.1647,15000.0
2011-02-15 13:30:00,24.67,24.68,24.67,24.68,7200.0,20.1647,20.1729,20.1647,20.1729,7200.0
2011-02-15 13:35:00,24.68,24.68,24.68,24.68,22400.0,20.1729,20.1729,20.1729,20.1729,22400.0
2011-02-15 13:40:00,24.68,24.69,24.68,24.69,8000.0,20.1729,20.1811,20.1729,20.1811,8000.0
2011-02-15 13:45:00,24.69,24.7,24.69,24.7,40200.0,20.1811,20.1893,20.1811,20.1893,40200.0
2011-02-15 13:50:00,24.7,24.7,24.67,24.67,47800.0,20.1893,20.1893,20.1647,20.1647,47800.0
2011-02-15 13:55:00,24.67,24.68,24.67,24.68,54600.0,20.1647,20.1729,20.1647,20.1729,54600.0
2011-02-15 14:00:00,24.68,24.68,24.66,24.66,76000.0,20.1729,20.1729,20.1566,20.1566,76000.0
2011-02-15 14:05:00,24.66,24.67,24.66,24.67,40200.0,20.1566,20.1647,20.1566,20.1647,40200.0
2011-02-15 14:10:00,24.67,24.67,24.61,24.61,548400.0,20.1647,20.1647,20.1157,20.1157,548400.0
2011-02-15 14:15:00,24.61,24.63,24.61,24.62,264000.0,20.1157,20.1321,20.1157,20.1239,264000.0
2011-02-15 14:20:00,24.63,24.63,24.61,24.61,190400.0,20.1321,20.1321,20.1157,20.1157,190400.0
2011-02-15 14:25:00,24.61,24.61,24.58,24.59,197400.0,20.1157,20.1157,20.0912,20.0994,197400.0
2011-02-15 14:30:00,24.59,24.62,24.59,24.62,22400.0,20.0994,20.1239,20.0994,20.1239,22400.0
2011-02-15 14:35:00,24.62,24.63,24.61,24.62,32200.0,20.1239,20.1321,20.1157,20.1239,32200.0
2011-02-15 14:40:00,24.62,24.66,24.62,24.65,55000.0,20.1239,20.1566,20.1239,20.1484,55000.0
2011-02-15 14:45:00,24.65,24.66,24.64,24.64,82400.0,20.1484,20.1566,20.1402,20.1402,82400.0
2011-02-15 14:50:00,24.65,24.66,24.64,24.66,19200.0,20.1484,20.1566,20.1402,20.1566,19200.0
2011-02-15 14:55:00,24.66,24.66,24.65,24.65,13000.0,20.1566,20.1566,20.1484,20.1484,13000.0
2011-02-15 15:00:00,24.65,24.67,24.65,24.67,55000.0,20.1484,20.1647,20.1484,20.1647,55000.0
2011-02-15 15:05:00,24.67,24.68,24.67,24.67,201200.0,20.1647,20.1729,20.1647,20.1647,201200.0
2011-02-15 15:10:00,24.67,24.68,24.67,24.68,12600.0,20.1647,20.1729,20.1647,20.1729,12600.0
2011-02-15 15:15:00,24.68,24.68,24.67,24.68,21400.0,20.1729,20.1729,20.1647,20.1729,21400.0
2011-02-15 15:20:00,24.68,24.68,24.66,24.66,33400.0,20.1729,20.1729,20.1566,20.1566,33400.0
2011-02-15 15:25:00,24.66,24.68,24.66,24.66,28400.0,20.1566,20.1729,20.1566,20.1566,28400.0
2011-02-15 15:30:00,24.66,24.67,24.65,24.65,55200.0,20.1566,20.1647,20.1484,20.1484,55200.0
2011-02-15 15:35:00,24.65,24.65,24.63,24.65,67600.0,20.1484,20.1484,20.1321,20.1484,67600.0
2011-02-15 15:40:00,24.65,24.65,24.62,24.64,201400.0,20.1484,20.1484,20.1239,20.1402,201400.0
2011-02-15 15:45:00,24.64,24.65,24.62,24.63,257400.0,20.1402,20.1484,20.1239,20.1321,257400.0
2011-02-15 15:50:00,24.64,24.64,24.61,24.61,319200.0,20.1402,20.1402,20.1157,20.1157,319200.0
2011-02-15 15:55:00,24.62,24.64,24.62,24.64,349000.0,20.1239,20.1402,20.1239,20.1402,349000.0
2011-02-16 09:30:00,24.93,25.31,24.89,25.0,712400.0,20.3773,20.6879,20.3446,20.4345,712400.0
2011-02-16 09:35:00,25.0,25.02,25.0,25.01,473800.0,20.4345,20.4508,20.4345,20.4427,473800.0
2011-02-16 09:40:00,25.0,25.09,25.0,25.04,627800.0,20.4345,20.508,20.4345,20.4672,627800.0
2011-02-16 09:45:00,25.04,25.04,25.0,25.03,447400.0,20.4672,20.4672,20.4345,20.459,447400.0
2011-02-16 09:50:00,25.03,25.04,25.0,25.0,273800.0,20.459,20.4672,20.4345,20.4345,273800.0
2011-02-16 09:55:00,25.0,25.04,25.0,25.04,468000.0,20.4345,20.4672,20.4345,20.4672,468000.0
2011-02-16 10:00:00,25.03,25.04,24.93,24.95,394800.0,20.459,20.4672,20.3773,20.3936,394800.0
2011-02-16 10:05:00,24.96,24.99,24.95,24.97,356200.0,20.4018,20.4263,20.3936,20.41,356200.0
2011-02-16 10:10:00,24.97,25.08,24.97,25.06,791000.0,20.41,20.4999,20.41,20.4835,791000.0
2011-02-16 10:15:00,25.06,25.06,25.03,25.03,45600.0,20.4835,20.4835,20.459,20.459,45600.0
2011-02-16 10:20:00,25.04,25.11,25.04,25.11,420200.0,20.4672,20.5244,20.4672,20.5244,420200.0
2011-02-16 10:25:00,25.1,25.16,25.1,25.11,657000.0,20.5162,20.5653,20.5162,20.5244,657000.0
2011-02-16 10:30:00,25.11,25.16,25.11,25.14,418800.0,20.5244,20.5653,20.5244,20.5489,418800.0
2011-02-16 10:35:00,25.14,25.15,25.13,25.14,114800.0,20.5489,20.5571,20.5407,20.5489,114800.0
2011-02-16 10:40:00,25.15,25.15,25.11,25.14,280200.0,20.5571,20.5571,20.5244,20.5489,280200.0
2011-02-16 10:45:00,25.14,25.16,25.14,25.16,187000.0,20.5489,20.5653,20.5489,20.5653,187000.0
2011-02-16 10:50:00,25.16,25.17,25.16,25.17,263000.0,20.5653,20.5734,20.5653,20.5734,263000.0
2011-02-16 10:55:00,25.17,25.18,25.16,25.18,233600.0,20.5734,20.5816,20.5653,20.5816,233600.0
2011-02-16 11:00:00,25.18,25.18,25.11,25.11,280000.0,20.5816,20.5816,20.5244,20.5244,280000.0
2011-02-16 11:05:00,25.11,25.13,25.09,25.11,237800.0,20.5244,20.5407,20.508,20.5244,237800.0
2011-02-16 11:10:00,25.11,25.11,25.1,25.1,143800.0,20.5244,20.5244,20.5162,20.5162,143800.0
2011-02-16 11:15:00,25.1,25.11,25.09,25.1,394000.0,20.5162,20.5244,20.508,20.5162,394000.0
2011-02-16 11:20:00,25.1,25.1,25.09,25.09,195400.0,20.5162,20.5162,20.508,20.508,195400.0
2011-02-16 11:25:00,25.09,25.09,25.04,25.08,621000.0,20.508,20.508,20.4672,20.4999,621000.0
2011-02-16 11:30:00,25.07,25.08,25.02,25.03,375200.0,20.4917,20.4999,20.4508,20.459,375200.0
2011-02-16 11:35:00,25.03,25.05,25.02,25.05,109600.0,20.459,20.4754,20.4508,20.4754,109600.0
2011-02-16 11:40:00,25.05,25.07,25.03,25.07,350800.0,20.4754,20.4917,20.459,20.4917,350800.0
2011-02-16 11:45:00,25.06,25.08,25.05,25.06,333800.0,20.4835,20.4999,20.4754,20.4835,333800.0
2011-02-16 11:50:00,25.06,25.06,25.04,25.05,309800.0,20.4835,20.4835,20.4672,20.4754,309800.0
2011-02-16 11:55:00,25.05,25.05,25.03,25.05,354200.0,20.4754,20.4754,20.459,20.4754,354200.0
2011-02-16 12:00:00,25.05,25.05,25.0,25.0,264800.0,20.4754,20.4754,20.4345,20.4345,264800.0
2011-02-16 12:05:00,25.0,25.01,24.92,24.92,820400.0,20.4345,20.4427,20.3691,20.3691,820400.0
2011-02-16 12:10:00,24.92,24.93,24.91,24.93,316200.0,20.3691,20.3773,20.3609,20.3773,316200.0
2011-02-16 12:15:00,24.93,24.93,24.9,24.9,206800.0,20.3773,20.3773,20.3527,20.3527,206800.0
2011-02-16 12:20:00,24.9,24.95,24.9,24.95,94400.0,20.3527,20.3936,20.3527,20.3936,94400.0
2011-02-16 12:25:00,24.95,24.97,24.95,24.97,116200.0,20.3936,20.41,20.3936,20.41,116200.0
2011-02-16 12:30:00,24.97,24.98,24.96,24.97,77000.0,20.41,20.4181,20.4018,20.41,77000.0
2011-02-16 12:35:00,24.97,24.97,24.96,24.97,17200.0,20.41,20.41,20.4018,20.41,17200.0
2011-02-16 12:40:00,24.97,24.97,24.95,24.96,25000.0,20.41,20.41,20.3936,20.4018,25000.0
2011-02-16 12:45:00,24.96,24.98,24.96,24.98,38400.0,20.4018,20.4181,20.4018,20.4181,38400.0
2011-02-16 12:50:00,24.98,24.98,24.96,24.97,121800.0,20.4181,20.4181,20.4018,20.41,121800.0
2011-02-16 12:55:00,24.97,25.0,24.97,25.0,133200.0,20.41,20.4345,20.41,20.4345,133200.0
2011-02-16 13:00:00,25.0,25.0,24.99,25.0,439800.0,20.4345,20.4345,20.4263,20.4345,439800.0
2011-02-16 13:05:00,25.0,25.04,25.0,25.04,322400.0,20.4345,20.4672,20.4345,20.4672,322400.0
2011-02-16 13:10:00,25.04,25.05,25.04,25.04,129800.0,20.4672,20.4754,20.4672,20.4672,129800.0
2011-02-16 13:15:00,25.04,25.04,25.02,25.02,57400.0,20.4672,20.4672,20.4508,20.4508,57400.0
2011-02-16 13:20:00,25.02,25.04,25.02,25.04,195000.0,20.4508,20.4672,20.4508,20.4672,195000.0
2011-02-16 13:25:00,25.03,25.03,25.0,25.0,49800.0,20.459,20.459,20.4345,20.4345,49800.0
2011-02-16 13:30:00,25.0,25.01,25.0,25.0,11200.0,20.4345,20.4427,20.4345,20.4345,11200.0
2011-02-16 13:35:00,25.0,25.02,25.0,25.0,38400.0,20.4345,20.4508,20.4345,20.4345,38400.0
2011-02-16 13:40:00,25.01,25.03,25.01,25.03,22200.0,20.4427,20.459,20.4427,20.459,22200.0
2011-02-16 13:45:00,25.03,25.03,25.03,25.03,8400.0,20.459,20.459,20.459,20.459,8400.0
2011-02-16 13:50:00,25.03,25.03,25.03,25.03,55400.0,20.459,20.459,20.459,20.459,55400.0
2011-02-16 13:55:00,25.03,25.06,25.03,25.06,147400.0,20.459,20.4835,20.459,20.4835,147400.0
2011-02-16 14:00:00,25.06,25.07,25.04,25.07,225800.0,20.4835,20.4917,20.4672,20.4917,225800.0
2011-02-16 14:05:00,25.08,25.08,25.03,25.03,169600.0,20.4999,20.4999,20.459,20.459,169600.0
2011-02-16 14:10:00,25.04,25.05,25.0,25.0,61000.0,20.4672,20.4754,20.4345,20.4345,61000.0
2011-02-16 14:15:00,25.01,25.03,25.0,25.0,226600.0,20.4427,20.459,20.4345,20.4345,226600.0
2011-02-16 14:20:00,25.0,25.0,24.99,25.0,74200.0,20.4345,20.4345,20.4263,20.4345,74200.0
2011-02-16 14:25:00,25.0,25.0,24.98,24.99,114600.0,20.4345,20.4345,20.4181,20.4263,114600.0
2011-02-16 14:30:00,24.99,25.02,24.99,25.02,73400.0,20.4263,20.4508,20.4263,20.4508,73400.0
2011-02-16 14:35:00,25.02,25.06,25.02,25.05,167000.0,20.4508,20.4835,20.4508,20.4754,167000.0
2011-02-16 14:40:00,25.05,25.05,25.02,25.04,193400.0,20.4754,20.4754,20.4508,20.4672,193400.0
2011-02-16 14:45:00,25.04,25.05,25.03,25.03,32600.0,20.4672,20.4754,20.459,20.459,32600.0
2011-02-16 14:50:00,25.03,25.03,25.02,25.03,23800.0,20.459,20.459,20.4508,20.459,23800.0
2011-02-16 14:55:00,25.03,25.04,25.02,25.03,82400.0,20.459,20.4672,20.4508,20.459,82400.0
2011-02-16 15:00:00,25.03,25.04,25.02,25.04,43600.0,20.459,20.4672,20.4508,20.4672,43600.0
2011-02-16 15:05:00,25.04,25.06,25.04,25.06,79000.0,20.4672,20.4835,20.4672,20.4835,79000.0
2011-02-16 15:10:00,25.06,25.06,25.06,25.06,53400.0,20.4835,20.4835,20.4835,20.4835,53400.0
2011-02-16 15:15:00,25.06,25.07,25.05,25.06,156600.0,20.4835,20.4917,20.4754,20.4835,156600.0
2011-02-16 15:20:00,25.06,25.06,25.04,25.04,42000.0,20.4835,20.4835,20.4672,20.4672,42000.0
2011-02-16 15:25:00,25.04,25.05,25.02,25.03,91800.0,20.4672,20.4754,20.4508,20.459,91800.0
2011-02-16 15:30:00,25.02,25.04,25.02,25.03,131600.0,20.4508,20.4672,20.4508,20.459,131600.0
2011-02-16 15:35:00,25.03,25.04,25.02,25.03,56400.0,20.459,20.4672,20.4508,20.459,56400.0
2011-02-16 15:40:00,25.03,25.04,25.02,25.04,369400.0,20.459,20.4672,20.4508,20.4672,369400.0
2011-02-16 15:45:00,25.04,25.05,25.03,25.04,332400.0,20.4672,20.4754,20.459,20.4672,332400.0
2011-02-16 15:50:00,25.04,25.05,25.0,25.01,644200.0,20.4672,20.4754,20.4345,20.4427,644200.0
2011-02-16 15:55:00,25.01,25.04,25.0,25.02,877600.0,20.4427,20.4672,20.4345,20.4508,877600.0
2011-02-17 09:30:00,24.94,24.95,24.9,24.92,116600.0,20.3854,20.3936,20.3527,20.3691,116600.0
2011-02-17 09:35:00,24.91,24.91,24.85,24.89,424000.0,20.3609,20.3609,20.3119,20.3446,424000.0
2011-02-17 09:40:00,24.89,24.93,24.87,24.92,208800.0,20.3446,20.3773,20.3282,20.3691,208800.0
2011-02-17 09:45:00,24.92,24.97,24.91,24.95,166200.0,20.3691,20.41,20.3609,20.3936,166200.0
2011-02-17 09:50:00,24.95,24.97,24.93,24.96,76200.0,20.3936,20.41,20.3773,20.4018,76200.0
2011-02-17 09:55:00,24.95,24.97,24.95,24.97,173400.0,20.3936,20.41,20.3936,20.41,173400.0
2011-02-17 10:00:00,24.98,25.03,24.97,25.03,213000.0,20.4181,20.459,20.41,20.459,213000.0
2011-02-17 10:05:00,25.02,25.03,24.98,25.03,524000.0,20.4508,20.459,20.4181,20.459,524000.0
2011-02-17 10:10:00,25.03,25.05,25.0,25.03,154800.0,20.459,20.4754,20.4345,20.459,154800.0
2011-02-17 10:15:00,25.03,25.03,24.99,25.02,94000.0,20.459,20.459,20.4263,20.4508,94000.0
2011-02-17 10:20:00,25.02,25.06,25.02,25.05,111400.0,20.4508,20.4835,20.4508,20.4754,111400.0
2011-02-17 10:25:00,25.04,25.06,25.03,25.06,45000.0,20.4672,20.4835,20.459,20.4835,45000.0
2011-02-17 10:30:00,25.06,25.06,25.03,25.05,140200.0,20.4835,20.4835,20.459,20.4754,140200.0
2011-02-17 10:35:00,25.05,25.07,25.04,25.04,197400.0,20.4754,20.4917,20.4672,20.4672,197400.0
2011-02-17 10:40:00,25.05,25.05,25.0,25.05,91600.0,20.4754,20.4754,20.4345,20.4754,91600.0
2011-02-17 10:45:00,25.05,25.06,25.04,25.05,67600.0,20.4754,20.4835,20.4672,20.4754,67600.0
2011-02-17 10:50:00,25.05,25.05,25.03,25.05,50200.0,20.4754,20.4754,20.459,20.4754,50200.0
2011-02-17 10:55:00,25.06,25.06,25.02,25.03,47200.0,20.4835,20.4835,20.4508,20.459,47200.0
2011-02-17 11:00:00,25.03,25.06,25.02,25.04,66800.0,20.459,20.4835,20.4508,20.4672,66800.0
2011-02-17 11:05:00,25.05,25.05,25.02,25.02,34400.0,20.4754,20.4754,20.4508,20.4508,34400.0
2011-02-17 11:10:00,25.02,25.07,25.0,25.07,180000.0,20.4508,20.4917,20.4345,20.4917,180000.0
2011-02-17 11:15:00,25.06,25.08,25.04,25.06,229800.0,20.4835,20.4999,20.4672,20.4835,229800.0
2011-02-17 11:20:00,25.07,25.11,25.05,25.1,433000.0,20.4917,20.5244,20.4754,20.5162,433000.0
2011-02-17 11:25:00,25.1,25.13,25.09,25.13,817200.0,20.5162,20.5407,20.508,20.5407,817200.0
2011-02-17 11:30:00,25.13,25.17,25.13,25.16,333000.0,20.5407,20.5734,20.5407,20.5653,333000.0
2011-02-17 11:35:00,25.16,25.17,25.14,25.14,470800.0,20.5653,20.5734,20.5489,20.5489,470800.0
2011-02-17 11:40:00,25.14,25.16,25.14,25.16,230000.0,20.5489,20.5653,20.5489,20.5653,230000.0
2011-02-17 11:45:00,25.15,25.16,25.14,25.14,195800.0,20.5571,20.5653,20.5489,20.5489,195800.0
2011-02-17 11:50:00,25.14,25.16,25.13,25.15,99600.0,20.5489,20.5653,20.5407,20.5571,99600.0
2011-02-17 11:55:00,25.15,25.15,25.11,25.11,104800.0,20.5571,20.5571,20.5244,20.5244,104800.0
2011-02-17 12:00:00,25.12,25.13,25.11,25.11,107200.0,20.5326,20.5407,20.5244,20.5244,107200.0
2011-02-17 12:05:00,25.11,25.12,25.07,25.07,179600.0,20.5244,20.5326,20.4917,20.4917,179600.0
2011-02-17 12:10:00,25.07,25.07,25.06,25.07,118200.0,20.4917,20.4917,20.4835,20.4917,118200.0
2011-02-17 12:15:00,25.07,25.07,25.06,25.07,98400.0,20.4917,20.4917,20.4835,20.4917,98400.0
2011-02-17 12:20:00,25.07,25.08,25.06,25.08,63200.0,20.4917,20.4999,20.4835,20.4999,63200.0
2011-02-17 12:25:00,25.08,25.09,25.07,25.09,80800.0,20.4999,20.508,20.4917,20.508,80800.0
2011-02-17 12:30:00,25.08,25.1,25.08,25.09,71600.0,20.4999,20.5162,20.4999,20.508,71600.0
2011-02-17 12:35:00,25.09,25.1,25.09,25.09,45600.0,20.508,20.5162,20.508,20.508,45600.0
2011-02-17 12:40:00,25.09,25.1,25.09,25.1,26800.0,20.508,20.5162,20.508,20.5162,26800.0
2011-02-17 12:45:00,25.1,25.11,25.1,25.1,59600.0,20.5162,20.5244,20.5162,20.5162,59600.0
2011-02-17 12:50:00,25.1,25.1,25.08,25.08,52600.0,20.5162,20.5162,20.4999,20.4999,52600.0
2011-02-17 12:55:00,25.08,25.08,25.07,25.07,35400.0,20.4999,20.4999,20.4917,20.4917,35400.0
2011-02-17 13:00:00,25.07,25.09,25.07,25.08,50200.0,20.4917,20.508,20.4917,20.4999,50200.0
2011-02-17 13:05:00,25.08,25.11,25.08,25.11,63400.0,20.4999,20.5244,20.4999,20.5244,63400.0
2011-02-17 13:10:00,25.11,25.11,25.1,25.1,64400.0,20.5244,20.5244,20.5162,20.5162,64400.0
2011-02-17 13:15:00,25.1,25.11,25.09,25.11,41600.0,20.5162,20.5244,20.508,20.5244,41600.0
2011-02-17 13:20:00,25.1,25.13,25.1,25.11,217600.0,20.5162,20.5407,20.5162,20.5244,217600.0
2011-02-17 13:25:00,25.11,25.13,25.11,25.12,41600.0,20.5244,20.5407,20.5244,20.5326,41600.0
2011-02-17 13:30:00,25.13,25.13,25.11,25.12,41200.0,20.5407,20.5407,20.5244,20.5326,41200.0
2011-02-17 13:35:00,25.11,25.11,25.1,25.11,33400.0,20.5244,20.5244,20.5162,20.5244,33400.0
2011-02-17 13:40:00,25.1,25.11,25.1,25.1,20600.0,20.5162,20.5244,20.5162,20.5162,20600.0
2011-02-17 13:45:00,25.1,25.1,25.09,25.09,22400.0,20.5162,20.5162,20.508,20.508,22400.0
2011-02-17 13:50:00,25.09,25.09,25.08,25.08,24400.0,20.508,20.508,20.4999,20.4999,24400.0
2011-02-17 13:55:00,25.08,25.08,25.07,25.07,6000.0,20.4999,20.4999,20.4917,20.4917,6000.0
2011-02-17 14:00:00,25.07,25.08,25.07,25.07,24400.0,20.4917,20.4999,20.4917,20.4917,24400.0
2011-02-17 14:05:00,25.07,25.08,25.07,25.07,35400.0,20.4917,20.4999,20.4917,20.4917,35400.0
2011-02-17 14:10:00,25.07,25.07,25.06,25.06,46000.0,20.4917,20.4917,20.4835,20.4835,46000.0
2011-02-17 14:15:00,25.06,25.09,25.06,25.08,77800.0,20.4835,20.508,20.4835,20.4999,77800.0
2011-02-17 14:20:00,25.08,25.09,25.07,25.08,616000.0,20.4999,20.508,20.4917,20.4999,616000.0
2011-02-17 14:25:00,25.08,25.08,25.05,25.06,274200.0,20.4999,20.4999,20.4754,20.4835,274200.0
2011-02-17 14:30:00,25.06,25.06,25.04,25.04,72600.0,20.4835,20.4835,20.4672,20.4672,72600.0
2011-02-17 14:35:00,25.04,25.05,25.04,25.05,14600.0,20.4672,20.4754,20.4672,20.4754,14600.0
2011-02-17 14:40:00,25.05,25.05,25.04,25.04,13000.0,20.4754,20.4754,20.4672,20.4672,13000.0
2011-02-17 14:45:00,25.04,25.04,25.02,25.03,295600.0,20.4672,20.4672,20.4508,20.459,295600.0
2011-02-17 14:50:00,25.03,25.03,25.02,25.03,56600.0,20.459,20.459,20.4508,20.459,56600.0
2011-02-17 14:55:00,25.03,25.04,25.02,25.04,174600.0,20.459,20.4672,20.4508,20.4672,174600.0
2011-02-17 15:00:00,25.04,25.05,25.03,25.05,36200.0,20.4672,20.4754,20.459,20.4754,36200.0
2011-02-17 15:05:00,25.05,25.05,25.04,25.04,20200.0,20.4754,20.4754,20.4672,20.4672,20200.0
2011-02-17 15:10:00,25.04,25.06,25.04,25.05,93600.0,20.4672,20.4835,20.4672,20.4754,93600.0
2011-02-17 15:15:00,25.05,25.07,25.05,25.06,102400.0,20.4754,20.4917,20.4754,20.4835,102400.0
2011-02-17 15:20:00,25.06,25.08,25.06,25.07,90200.0,20.4835,20.4999,20.4835,20.4917,90200.0
2011-02-17 15:25:00,25.07,25.08,25.06,25.06,94200.0,20.4917,20.4999,20.4835,20.4835,94200.0
2011-02-17 15:30:00,25.07,25.07,25.05,25.05,93200.0,20.4917,20.4917,20.4754,20.4754,93200.0
2011-02-17 15:35:00,25.05,25.06,25.04,25.05,116600.0,20.4754,20.4835,20.4672,20.4754,116600.0
2011-02-17 15:40:00,25.05,25.07,25.05,25.07,87000.0,20.4754,20.4917,20.4754,20.4917,87000.0
2011-02-17 15:45:00,25.08,25.08,25.04,25.05,293600.0,20.4999,20.4999,20.4672,20.4754,293600.0
2011-02-17 15:50:00,25.05,25.06,25.04,25.05,413800.0,20.4754,20.4835,20.4672,20.4754,413800.0
2011-02-17 15:55:00,25.05,25.06,25.03,25.03,515400.0,20.4754,20.4835,20.459,20.459,515400.0
2011-02-18 09:30:00,25.04,25.13,25.03,25.08,121800.0,20.4672,20.5407,20.459,20.4999,121800.0
2011-02-18 09:35:00,25.08,25.08,25.0,25.03,471400.0,20.4999,20.4999,20.4345,20.459,471400.0
2011-02-18 09:40:00,25.03,25.06,25.0,25.05,136400.0,20.459,20.4835,20.4345,20.4754,136400.0
2011-02-18 09:45:00,25.06,25.07,25.01,25.07,260200.0,20.4835,20.4917,20.4427,20.4917,260200.0
2011-02-18 09:50:00,25.07,25.08,25.02,25.02,114600.0,20.4917,20.4999,20.4508,20.4508,114600.0
2011-02-18 09:55:00,25.02,25.03,25.0,25.03,272400.0,20.4508,20.459,20.4345,20.459,272400.0
2011-02-18 10:00:00,25.03,25.05,25.03,25.04,149600.0,20.459,20.4754,20.459,20.4672,149600.0
2011-02-18 10:05:00,25.03,25.05,25.02,25.02,106000.0,20.459,20.4754,20.4508,20.4508,106000.0
2011-02-18 10:10:00,25.02,25.03,24.99,25.0,91800.0,20.4508,20.459,20.4263,20.4345,91800.0
2011-02-18 10:15:00,24.99,25.0,24.96,24.97,256000.0,20.4263,20.4345,20.4018,20.41,256000.0
2011-02-18 10:20:00,24.97,25.02,24.97,25.02,62800.0,20.41,20.4508,20.41,20.4508,62800.0
2011-02-18 10:25:00,25.02,25.04,25.02,25.03,71000.0,20.4508,20.4672,20.4508,20.459,71000.0
2011-02-18 10:30:00,25.02,25.03,24.98,24.99,335600.0,20.4508,20.459,20.4181,20.4263,335600.0
2011-02-18 10:35:00,24.99,25.0,24.99,25.0,38200.0,20.4263,20.4345,20.4263,20.4345,38200.0
2011-02-18 10:40:00,25.0,25.03,25.0,25.03,58800.0,20.4345,20.459,20.4345,20.459,58800.0
2011-02-18 10:45:00,25.03,25.04,25.03,25.03,72400.0,20.459,20.4672,20.459,20.459,72400.0
2011-02-18 10:50:00,25.03,25.06,25.03,25.06,142400.0,20.459,20.4835,20.459,20.4835,142400.0
2011-02-18 10:55:00,25.06,25.06,25.03,25.03,78600.0,20.4835,20.4835,20.459,20.459,78600.0
2011-02-18 11:00:00,25.03,25.04,25.02,25.04,60800.0,20.459,20.4672,20.4508,20.4672,60800.0
2011-02-18 11:05:00,25.04,25.05,25.03,25.05,93600.0,20.4672,20.4754,20.459,20.4754,93600.0
2011-02-18 11:10:00,25.05,25.06,25.04,25.06,78800.0,20.4754,20.4835,20.4672,20.4835,78800.0
2011-02-18 11:15:00,25.06,25.08,25.05,25.07,112200.0,20.4835,20.4999,20.4754,20.4917,112200.0
2011-02-18 11:20:00,25.07,25.09,25.07,25.09,82000.0,20.4917,20.508,20.4917,20.508,82000.0
2011-02-18 11:25:00,25.09,25.1,25.08,25.09,101600.0,20.508,20.5162,20.4999,20.508,101600.0
2011-02-18 11:30:00,25.09,25.11,25.09,25.11,169200.0,20.508,20.5244,20.508,20.5244,169200.0
2011-02-18 11:35:00,25.11,25.12,25.11,25.11,188200.0,20.5244,20.5326,20.5244,20.5244,188200.0
2011-02-18 11:40:00,25.11,25.11,25.1,25.1,60600.0,20.5244,20.5244,20.5162,20.5162,60600.0
2011-02-18 11:45:00,25.1,25.11,25.1,25.11,193400.0,20.5162,20.5244,20.5162,20.5244,193400.0
2011-02-18 11:50:00,25.11,25.12,25.11,25.11,143000.0,20.5244,20.5326,20.5244,20.5244,143000.0
2011-02-18 11:55:00,25.11,25.12,25.11,25.12,63600.0,20.5244,20.5326,20.5244,20.5326,63600.0
2011-02-18 12:00:00,25.12,25.14,25.11,25.14,64000.0,20.5326,20.5489,20.5244,20.5489,64000.0
2011-02-18 12:05:00,25.14,25.15,25.13,25.14,83200.0,20.5489,20.5571,20.5407,20.5489,83200.0
2011-02-18 12:10:00,25.14,25.14,25.13,25.13,43800.0,20.5489,20.5489,20.5407,20.5407,43800.0
2011-02-18 12:15:00,25.13,25.14,25.13,25.13,31000.0,20.5407,20.5489,20.5407,20.5407,31000.0
2011-02-18 12:20:00,25.13,25.14,25.13,25.13,46200.0,20.5407,20.5489,20.5407,20.5407,46200.0
2011-02-18 12:25:00,25.13,25.14,25.13,25.14,34600.0,20.5407,20.5489,20.5407,20.5489,34600.0
2011-02-18 12:30:00,25.14,25.14,25.13,25.13,34600.0,20.5489,20.5489,20.5407,20.5407,34600.0
2011-02-18 12:35:00,25.13,25.14,25.11,25.11,60600.0,20.5407,20.5489,20.5244,20.5244,60600.0
2011-02-18 12:40:00,25.11,25.11,25.1,25.1,22000.0,20.5244,20.5244,20.5162,20.5162,22000.0
2011-02-18 12:45:00,25.1,25.1,25.09,25.1,37000.0,20.5162,20.5162,20.508,20.5162,37000.0
2011-02-18 12:50:00,25.1,25.13,25.1,25.12,93000.0,20.5162,20.5407,20.5162,20.5326,93000.0
2011-02-18 12:55:00,25.11,25.12,25.11,25.11,45600.0,20.5244,20.5326,20.5244,20.5244,45600.0
2011-02-18 13:00:00,25.11,25.11,25.11,25.11,30000.0,20.5244,20.5244,20.5244,20.5244,30000.0
2011-02-18 13:05:00,25.1,25.11,25.1,25.1,41000.0,20.5162,20.5244,20.5162,20.5162,41000.0
2011-02-18 13:10:00,25.1,25.1,25.08,25.08,534000.0,20.5162,20.5162,20.4999,20.4999,534000.0
2011-02-18 13:15:00,25.08,25.08,25.07,25.07,38000.0,20.4999,20.4999,20.4917,20.4917,38000.0
2011-02-18 13:20:00,25.07,25.08,25.07,25.08,48800.0,20.4917,20.4999,20.4917,20.4999,48800.0
2011-02-18 13:25:00,25.08,25.09,25.08,25.08,40800.0,20.4999,20.508,20.4999,20.4999,40800.0
2011-02-18 13:30:00,25.08,25.08,25.06,25.06,44600.0,20.4999,20.4999,20.4835,20.4835,44600.0
2011-02-18 13:35:00,25.07,25.07,25.05,25.06,46400.0,20.4917,20.4917,20.4754,20.4835,46400.0
2011-02-18 13:40:00,25.06,25.06,25.04,25.05,73400.0,20.4835,20.4835,20.4672,20.4754,73400.0
2011-02-18 13:45:00,25.05,25.06,25.03,25.04,50000.0,20.4754,20.4835,20.459,20.4672,50000.0
2011-02-18 13:50:00,25.04,25.06,25.04,25.06,67600.0,20.4672,20.4835,20.4672,20.4835,67600.0
2011-02-18 13:55:00,25.06,25.08,25.05,25.08,64000.0,20.4835,20.4999,20.4754,20.4999,64000.0
2011-02-18 14:00:00,25.08,25.08,25.06,25.06,28800.0,20.4999,20.4999,20.4835,20.4835,28800.0
2011-02-18 14:05:00,25.06,25.07,25.05,25.06,51200.0,20.4835,20.4917,20.4754,20.4835,51200.0
2011-02-18 14:10:00,25.06,25.06,25.05,25.06,42400.0,20.4835,20.4835,20.4754,20.4835,42400.0
2011-02-18 14:15:00,25.06,25.06,25.04,25.04,45200.0,20.4835,20.4835,20.4672,20.4672,45200.0
2011-02-18 14:20:00,25.05,25.06,25.02,25.02,212800.0,20.4754,20.4835,20.4508,20.4508,212800.0
2011-02-18 14:25:00,25.02,25.02,25.0,25.02,52400.0,20.4508,20.4508,20.4345,20.4508,52400.0
2011-02-18 14:30:00,25.02,25.03,25.0,25.02,158000.0,20.4508,20.459,20.4345,20.4508,158000.0
2011-02-18 14:35:00,25.02,25.03,25.02,25.02,36000.0,20.4508,20.459,20.4508,20.4508,36000.0
2011-02-18 14:40:00,25.02,25.03,25.02,25.03,33000.0,20.4508,20.459,20.4508,20.459,33000.0
2011-02-18 14:45:00,25.03,25.06,25.03,25.06,89000.0,20.459,20.4835,20.459,20.4835,89000.0
2011-02-18 14:50:00,25.07,25.08,25.06,25.07,62200.0,20.4917,20.4999,20.4835,20.4917,62200.0
2011-02-18 14:55:00,25.07,25.07,25.05,25.07,55400.0,20.4917,20.4917,20.4754,20.4917,55400.0
2011-02-18 15:00:00,25.07,25.07,25.05,25.05,68000.0,20.4917,20.4917,20.4754,20.4754,68000.0
2011-02-18 15:05:00,25.05,25.06,25.05,25.06,71400.0,20.4754,20.4835,20.4754,20.4835,71400.0
2011-02-18 15:10:00,25.06,25.06,25.04,25.05,143600.0,20.4835,20.4835,20.4672,20.4754,143600.0
2011-02-18 15:15:00,25.05,25.05,25.04,25.04,130400.0,20.4754,20.4754,20.4672,20.4672,130400.0
2011-02-18 15:20:00,25.04,25.07,25.04,25.06,132000.0,20.4672,20.4917,20.4672,20.4835,132000.0
2011-02-18 15:25:00,25.06,25.06,25.05,25.05,75600.0,20.4835,20.4835,20.4754,20.4754,75600.0
2011-02-18 15:30:00,25.05,25.06,25.03,25.05,358000.0,20.4754,20.4835,20.459,20.4754,358000.0
2011-02-18 15:35:00,25.05,25.06,25.05,25.05,80800.0,20.4754,20.4835,20.4754,20.4754,80800.0
2011-02-18 15:40:00,25.05,25.06,25.04,25.06,228800.0,20.4754,20.4835,20.4672,20.4835,228800.0
2011-02-18 15:45:00,25.06,25.08,25.05,25.05,323000.0,20.4835,20.4999,20.4754,20.4754,323000.0
2011-02-18 15:50:00,25.05,25.08,25.05,25.07,590800.0,20.4754,20.4999,20.4754,20.4917,590800.0
2011-02-18 15:55:00,25.07,25.08,25.07,25.07,569000.0,20.4917,20.4999,20.4917,20.4917,569000.0
2011-02-22 09:30:00,24.75,24.85,24.7,24.72,430200.0,20.2301,20.3119,20.1893,20.2056,430200.0
2011-02-22 09:35:00,24.72,24.79,24.68,24.77,592200.0,20.2056,20.2628,20.1729,20.2465,592200.0
2011-02-22 09:40:00,24.77,24.86,24.76,24.8,664000.0,20.2465,20.3201,20.2383,20.271,664000.0
2011-02-22 09:45:00,24.8,24.93,24.79,24.93,422400.0,20.271,20.3773,20.2628,20.3773,422400.0
2011-02-22 09:50:00,24.94,24.98,24.93,24.96,508800.0,20.3854,20.4181,20.3773,20.4018,508800.0
2011-02-22 09:55:00,24.96,25.02,24.93,24.98,708000.0,20.4018,20.4508,20.3773,20.4181,708000.0
2011-02-22 10:00:00,24.98,25.0,24.93,24.93,260600.0,20.4181,20.4345,20.3773,20.3773,260600.0
2011-02-22 10:05:00,24.93,24.98,24.93,24.98,433200.0,20.3773,20.4181,20.3773,20.4181,433200.0
2011-02-22 10:10:00,24.98,25.0,24.97,24.98,193800.0,20.4181,20.4345,20.41,20.4181,193800.0
2011-02-22 10:15:00,24.98,25.06,24.98,25.01,602800.0,20.4181,20.4835,20.4181,20.4427,602800.0
2011-02-22 10:20:00,25.0,25.02,24.97,24.98,459000.0,20.4345,20.4508,20.41,20.4181,459000.0
2011-02-22 10:25:00,24.98,24.99,24.95,24.95,166800.0,20.4181,20.4263,20.3936,20.3936,166800.0
2011-02-22 10:30:00,24.95,24.98,24.92,24.98,527000.0,20.3936,20.4181,20.3691,20.4181,527000.0
2011-02-22 10:35:00,24.98,25.0,24.97,25.0,250200.0,20.4181,20.4345,20.41,20.4345,250200.0
2011-02-22 10:40:00,25.0,25.03,24.98,25.03,387000.0,20.4345,20.459,20.4181,20.459,387000.0
2011-02-22 10:45:00,25.02,25.08,25.02,25.08,703600.0,20.4508,20.4999,20.4508,20.4999,703600.0
2011-02-22 10:50:00,25.08,25.13,25.08,25.09,215000.0,20.4999,20.5407,20.4999,20.508,215000.0
2011-02-22 10:55:00,25.09,25.11,25.07,25.07,170800.0,20.508,20.5244,20.4917,20.4917,170800.0
2011-02-22 11:00:00,25.07,25.08,25.02,25.04,167800.0,20.4917,20.4999,20.4508,20.4672,167800.0
2011-02-22 11:05:00,25.04,25.05,24.99,25.0,204200.0,20.4672,20.4754,20.4263,20.4345,204200.0
2011-02-22 11:10:00,25.0,25.0,24.98,24.99,354800.0,20.4345,20.4345,20.4181,20.4263,354800.0
2011-02-22 11:15:00,24.99,24.99,24.93,24.93,562200.0,20.4263,20.4263,20.3773,20.3773,562200.0
2011-02-22 11:20:00,24.93,24.96,24.91,24.91,125000.0,20.3773,20.4018,20.3609,20.3609,125000.0
2011-02-22 11:25:00,24.91,24.96,24.9,24.96,673400.0,20.3609,20.4018,20.3527,20.4018,673400.0
2011-02-22 11:30:00,24.96,24.96,24.92,24.94,755400.0,20.4018,20.4018,20.3691,20.3854,755400.0
2011-02-22 11:35:00,24.94,24.95,24.92,24.93,554800.0,20.3854,20.3936,20.3691,20.3773,554800.0
2011-02-22 11:40:00,24.93,24.94,24.89,24.9,330800.0,20.3773,20.3854,20.3446,20.3527,330800.0
2011-02-22 11:45:00,24.9,24.9,24.86,24.88,351400.0,20.3527,20.3527,20.3201,20.3364,351400.0
2011-02-22 11:50:00,24.88,24.88,24.84,24.86,450800.0,20.3364,20.3364,20.3037,20.3201,450800.0
2011-02-22 11:55:00,24.86,24.89,24.86,24.86,163400.0,20.3201,20.3446,20.3201,20.3201,163400.0
2011-02-22 12:00:00,24.86,24.88,24.83,24.85,197600.0,20.3201,20.3364,20.2955,20.3119,197600.0
2011-02-22 12:05:00,24.85,24.85,24.84,24.84,83400.0,20.3119,20.3119,20.3037,20.3037,83400.0
2011-02-22 12:10:00,24.84,24.85,24.82,24.83,98400.0,20.3037,20.3119,20.2874,20.2955,98400.0
2011-02-22 12:15:00,24.83,24.86,24.82,24.86,90600.0,20.2955,20.3201,20.2874,20.3201,90600.0
2011-02-22 12:20:00,24.86,24.86,24.84,24.84,720600.0,20.3201,20.3201,20.3037,20.3037,720600.0
2011-02-22 12:25:00,24.84,24.85,24.83,24.85,61600.0,20.3037,20.3119,20.2955,20.3119,61600.0
2011-02-22 12:30:00,24.84,24.84,24.82,24.83,110600.0,20.3037,20.3037,20.2874,20.2955,110600.0
2011-02-22 12:35:00,24.83,24.83,24.8,24.81,135800.0,20.2955,20.2955,20.271,20.2792,135800.0
2011-02-22 12:40:00,24.81,24.82,24.74,24.74,409000.0,20.2792,20.2874,20.222,20.222,409000.0
2011-02-22 12:45:00,24.75,24.76,24.7,24.7,464200.0,20.2301,20.2383,20.1893,20.1893,464200.0
2011-02-22 12:50:00,24.7,24.71,24.68,24.7,212200.0,20.1893,20.1974,20.1729,20.1893,212200.0
2011-02-22 12:55:00,24.7,24.7,24.67,24.67,297800.0,20.1893,20.1893,20.1647,20.1647,297800.0
2011-02-22 13:00:00,24.67,24.68,24.65,24.67,351200.0,20.1647,20.1729,20.1484,20.1647,351200.0
2011-02-22 13:05:00,24.67,24.7,24.67,24.7,106800.0,20.1647,20.1893,20.1647,20.1893,106800.0
2011-02-22 13:10:00,24.69,24.7,24.66,24.68,278800.0,20.1811,20.1893,20.1566,20.1729,278800.0
2011-02-22 13:15:00,24.69,24.71,24.69,24.7,268400.0,20.1811,20.1974,20.1811,20.1893,268400.0
2011-02-22 13:20:00,24.7,24.7,24.67,24.68,602600.0,20.1893,20.1893,20.1647,20.1729,602600.0
2011-02-22 13:25:00,24.68,24.69,24.67,24.68,369800.0,20.1729,20.1811,20.1647,20.1729,369800.0
2011-02-22 13:30:00,24.68,24.69,24.67,24.67,542000.0,20.1729,20.1811,20.1647,20.1647,542000.0
2011-02-22 13:35:00,24.67,24.72,24.67,24.7,236400.0,20.1647,20.2056,20.1647,20.1893,236400.0
2011-02-22 13:40:00,24.71,24.71,24.68,24.68,174400.0,20.1974,20.1974,20.1729,20.1729,174400.0
2011-02-22 13:45:00,24.68,24.68,24.65,24.65,658400.0,20.1729,20.1729,20.1484,20.1484,658400.0
2011-02-22 13:50:00,24.65,24.67,24.65,24.66,241400.0,20.1484,20.1647,20.1484,20.1566,241400.0
2011-02-22 13:55:00,24.66,24.66,24.64,24.66,162000.0,20.1566,20.1566,20.1402,20.1566,162000.0
2011-02-22 14:00:00,24.66,24.67,24.65,24.65,59800.0,20.1566,20.1647,20.1484,20.1484,59800.0
2011-02-22 14:05:00,24.65,24.66,24.61,24.66,75000.0,20.1484,20.1566,20.1157,20.1566,75000.0
2011-02-22 14:10:00,24.66,24.67,24.63,24.63,52800.0,20.1566,20.1647,20.1321,20.1321,52800.0
2011-02-22 14:15:00,24.63,24.66,24.63,24.63,81200.0,20.1321,20.1566,20.1321,20.1321,81200.0
2011-02-22 14:20:00,24.63,24.64,24.61,24.63,51200.0,20.1321,20.1402,20.1157,20.1321,51200.0
2011-02-22 14:25:00,24.64,24.67,24.62,24.67,97800.0,20.1402,20.1647,20.1239,20.1647,97800.0
2011-02-22 14:30:00,24.67,24.72,24.67,24.71,195200.0,20.1647,20.2056,20.1647,20.1974,195200.0
2011-02-22 14:35:00,24.71,24.73,24.71,24.71,169400.0,20.1974,20.2138,20.1974,20.1974,169400.0
2011-02-22 14:40:00,24.71,24.71,24.67,24.7,283800.0,20.1974,20.1974,20.1647,20.1893,283800.0
2011-02-22 14:45:00,24.7,24.73,24.69,24.72,100800.0,20.1893,20.2138,20.1811,20.2056,100800.0
2011-02-22 14:50:00,24.72,24.74,24.7,24.7,269000.0,20.2056,20.222,20.1893,20.1893,269000.0
2011-02-22 14:55:00,24.71,24.72,24.68,24.68,127200.0,20.1974,20.2056,20.1729,20.1729,127200.0
2011-02-22 15:00:00,24.68,24.7,24.67,24.68,226800.0,20.1729,20.1893,20.1647,20.1729,226800.0
2011-02-22 15:05:00,24.68,24.68,24.65,24.67,301200.0,20.1729,20.1729,20.1484,20.1647,301200.0
2011-02-22 15:10:00,24.67,24.68,24.65,24.67,231600.0,20.1647,20.1729,20.1484,20.1647,231600.0
2011-02-22 15:15:00,24.67,24.67,24.63,24.63,188400.0,20.1647,20.1647,20.1321,20.1321,188400.0
2011-02-22 15:20:00,24.63,24.65,24.62,24.64,358600.0,20.1321,20.1484,20.1239,20.1402,358600.0
2011-02-22 15:25:00,24.63,24.64,24.61,24.63,281200.0,20.1321,20.1402,20.1157,20.1321,281200.0
2011-02-22 15:30:00,24.63,24.65,24.62,24.65,460600.0,20.1321,20.1484,20.1239,20.1484,460600.0
2011-02-22 15:35:00,24.64,24.65,24.59,24.6,351000.0,20.1402,20.1484,20.0994,20.1075,351000.0
2011-02-22 15:40:00,24.59,24.62,24.59,24.6,418400.0,20.0994,20.1239,20.0994,20.1075,418400.0
2011-02-22 15:45:00,24.6,24.61,24.59,24.59,605600.0,20.1075,20.1157,20.0994,20.0994,605600.0
2011-02-22 15:50:00,24.6,24.63,24.59,24.63,855200.0,20.1075,20.1321,20.0994,20.1321,855200.0
2011-02-22 15:55:00,24.62,24.64,24.6,24.62,1936200.0,20.1239,20.1402,20.1075,20.1239,1936200.0
2011-02-23 09:30:00,24.58,24.64,24.58,24.61,389600.0,20.0912,20.1402,20.0912,20.1157,389600.0
2011-02-23 09:35:00,24.61,24.66,24.58,24.66,847200.0,20.1157,20.1566,20.0912,20.1566,847200.0
2011-02-23 09:40:00,24.66,24.68,24.64,24.65,321800.0,20.1566,20.1729,20.1402,20.1484,321800.0
2011-02-23 09:45:00,24.65,24.66,24.49,24.51,817400.0,20.1484,20.1566,20.0176,20.034,817400.0
2011-02-23 09:50:00,24.51,24.53,24.46,24.49,683600.0,20.034,20.0503,19.9931,20.0176,683600.0
2011-02-23 09:55:00,24.5,24.52,24.41,24.42,767000.0,20.0258,20.0421,19.9522,19.9604,767000.0
2011-02-23 10:00:00,24.42,24.47,24.42,24.46,433400.0,19.9604,20.0013,19.9604,19.9931,433400.0
2011-02-23 10:05:00,24.46,24.48,24.35,24.36,614400.0,19.9931,20.0094,19.9032,19.9114,614400.0
2011-02-23 10:10:00,24.36,24.36,24.31,24.34,789400.0,19.9114,19.9114,19.8705,19.895,789400.0
2011-02-23 10:15:00,24.34,24.38,24.32,24.34,231000.0,19.895,19.9277,19.8787,19.895,231000.0
2011-02-23 10:20:00,24.33,24.4,24.31,24.39,283400.0,19.8868,19.9441,19.8705,19.9359,283400.0
2011-02-23 10:25:00,24.38,24.41,24.38,24.4,169400.0,19.9277,19.9522,19.9277,19.9441,169400.0
2011-02-23 10:30:00,24.4,24.41,24.35,24.36,278000.0,19.9441,19.9522,19.9032,19.9114,278000.0
2011-02-23 10:35:00,24.36,24.36,24.32,24.34,181000.0,19.9114,19.9114,19.8787,19.895,181000.0
2011-02-23 10:40:00,24.34,24.34,24.29,24.29,210600.0,19.895,19.895,19.8541,19.8541,210600.0
2011-02-23 10:45:00,24.3,24.31,24.28,24.29,844600.0,19.8623,19.8705,19.846,19.8541,844600.0
2011-02-23 10:50:00,24.29,24.35,24.29,24.32,438800.0,19.8541,19.9032,19.8541,19.8787,438800.0
2011-02-23 10:55:00,24.32,24.35,24.32,24.33,184800.0,19.8787,19.9032,19.8787,19.8868,184800.0
2011-02-23 11:00:00,24.34,24.34,24.3,24.3,67600.0,19.895,19.895,19.8623,19.8623,67600.0
2011-02-23 11:05:00,24.3,24.34,24.3,24.33,56200.0,19.8623,19.895,19.8623,19.8868,56200.0
2011-02-23 11:10:00,24.33,24.33,24.27,24.28,386000.0,19.8868,19.8868,19.8378,19.846,386000.0
2011-02-23 11:15:00,24.28,24.29,24.25,24.25,231800.0,19.846,19.8541,19.8214,19.8214,231800.0
2011-02-23 11:20:00,24.25,24.27,24.24,24.27,207800.0,19.8214,19.8378,19.8133,19.8378,207800.0
2011-02-23 11:25:00,24.27,24.28,24.24,24.24,164600.0,19.8378,19.846,19.8133,19.8133,164600.0
2011-02-23 11:30:00,24.24,24.24,24.15,24.17,570800.0,19.8133,19.8133,19.7397,19.7561,570800.0
2011-02-23 11:35:00,24.17,24.18,24.06,24.07,789000.0,19.7561,19.7642,19.6661,19.6743,789000.0
2011-02-23 11:40:00,24.07,24.07,24.04,24.04,479400.0,19.6743,19.6743,19.6498,19.6498,479400.0
2011-02-23 11:45:00,24.04,24.05,24.0,24.02,406600.0,19.6498,19.658,19.6171,19.6335,406600.0
2011-02-23 11:50:00,24.02,24.06,24.02,24.05,300200.0,19.6335,19.6661,19.6335,19.658,300200.0
2011-02-23 11:55:00,24.04,24.05,24.0,24.01,247200.0,19.6498,19.658,19.6171,19.6253,247200.0
2011-02-23 12:00:00,24.01,24.02,23.94,23.95,691400.0,19.6253,19.6335,19.5681,19.5762,691400.0
2011-02-23 12:05:00,23.95,23.96,23.91,23.91,620000.0,19.5762,19.5844,19.5435,19.5435,620000.0
2011-02-23 12:10:00,23.9,23.93,23.9,23.91,179600.0,19.5354,19.5599,19.5354,19.5435,179600.0
2011-02-23 12:15:00,23.91,23.91,23.85,23.86,228400.0,19.5435,19.5435,19.4945,19.5027,228400.0
2011-02-23 12:20:00,23.86,23.93,23.85,23.93,313000.0,19.5027,19.5599,19.4945,19.5599,313000.0
2011-02-23 12:25:00,23.93,23.98,23.93,23.98,246600.0,19.5599,19.6008,19.5599,19.6008,246600.0
2011-02-23 12:30:00,23.98,24.01,23.97,24.0,128200.0,19.6008,19.6253,19.5926,19.6171,128200.0
2011-02-23 12:35:00,24.0,24.0,23.97,23.98,279400.0,19.6171,19.6171,19.5926,19.6008,279400.0
2011-02-23 12:40:00,23.97,23.98,23.94,23.98,322000.0,19.5926,19.6008,19.5681,19.6008,322000.0
2011-02-23 12:45:00,23.98,24.02,23.98,23.99,1082400.0,19.6008,19.6335,19.6008,19.6089,1082400.0
2011-02-23 12:50:00,23.99,24.0,23.96,23.96,73000.0,19.6089,19.6171,19.5844,19.5844,73000.0
2011-02-23 12:55:00,23.97,24.01,23.96,24.0,48200.0,19.5926,19.6253,19.5844,19.6171,48200.0
2011-02-23 13:00:00,24.0,24.03,23.99,24.01,160800.0,19.6171,19.6416,19.6089,19.6253,160800.0
2011-02-23 13:05:00,24.0,24.0,23.96,23.97,105200.0,19.6171,19.6171,19.5844,19.5926,105200.0
2011-02-23 13:10:00,23.97,23.97,23.93,23.94,111400.0,19.5926,19.5926,19.5599,19.5681,111400.0
2011-02-23 13:15:00,23.94,23.94,23.89,23.89,250600.0,19.5681,19.5681,19.5272,19.5272,250600.0
2011-02-23 13:20:00,23.89,23.99,23.89,23.98,156800.0,19.5272,19.6089,19.5272,19.6008,156800.0
2011-02-23 13:25:00,23.98,24.0,23.96,23.98,246600.0,19.6008,19.6171,19.5844,19.6008,246600.0
2011-02-23 13:30:00,23.98,23.98,23.94,23.95,87000.0,19.6008,19.6008,19.5681,19.5762,87000.0
2011-02-23 13:35:00,23.95,24.04,23.95,24.03,349400.0,19.5762,19.6498,19.5762,19.6416,349400.0
2011-02-23 13:40:00,24.03,24.03,23.96,24.0,447200.0,19.6416,19.6416,19.5844,19.6171,447200.0
2011-02-23 13:45:00,24.0,24.04,23.99,24.0,521400.0,19.6171,19.6498,19.6089,19.6171,521400.0
2011-02-23 13:50:00,23.99,24.04,23.99,24.04,153800.0,19.6089,19.6498,19.6089,19.6498,153800.0
2011-02-23 13:55:00,24.04,24.05,24.02,24.05,366000.0,19.6498,19.658,19.6335,19.658,366000.0
2011-02-23 14:00:00,24.05,24.11,24.05,24.11,419200.0,19.658,19.707,19.658,19.707,419200.0
2011-02-23 14:05:00,24.11,24.14,24.1,24.14,444600.0,19.707,19.7315,19.6988,19.7315,444600.0
2011-02-23 14:10:00,24.14,24.16,24.1,24.11,610000.0,19.7315,19.7479,19.6988,19.707,610000.0
2011-02-23 14:15:00,24.11,24.14,24.11,24.14,57800.0,19.707,19.7315,19.707,19.7315,57800.0
2011-02-23 14:20:00,24.14,24.16,24.14,24.15,112800.0,19.7315,19.7479,19.7315,19.7397,112800.0
2011-02-23 14:25:00,24.15,24.15,24.14,24.14,73000.0,19.7397,19.7397,19.7315,19.7315,73000.0
2011-02-23 14:30:00,24.14,24.2,24.14,24.17,247200.0,19.7315,19.7806,19.7315,19.7561,247200.0
2011-02-23 14:35:00,24.18,24.21,24.17,24.19,1619600.0,19.7642,19.7888,19.7561,19.7724,1619600.0
2011-02-23 14:40:00,24.18,24.19,24.14,24.14,113800.0,19.7642,19.7724,19.7315,19.7315,113800.0
2011-02-23 14:45:00,24.15,24.16,24.11,24.13,59600.0,19.7397,19.7479,19.707,19.7234,59600.0
2011-02-23 14:50:00,24.13,24.16,24.12,24.16,49800.0,19.7234,19.7479,19.7152,19.7479,49800.0
2011-02-23 14:55:00,24.16,24.2,24.16,24.2,160400.0,19.7479,19.7806,19.7479,19.7806,160400.0
2011-02-23 15:00:00,24.2,24.23,24.2,24.21,253600.0,19.7806,19.8051,19.7806,19.7888,253600.0
2011-02-23 15:05:00,24.21,24.24,24.2,24.21,262000.0,19.7888,19.8133,19.7806,19.7888,262000.0
2011-02-23 15:10:00,24.2,24.23,24.2,24.22,84800.0,19.7806,19.8051,19.7806,19.7969,84800.0
2011-02-23 15:15:00,24.22,24.23,24.2,24.23,370200.0,19.7969,19.8051,19.7806,19.8051,370200.0
2011-02-23 15:20:00,24.22,24.29,24.22,24.28,496200.0,19.7969,19.8541,19.7969,19.846,496200.0
2011-02-23 15:25:00,24.28,24.29,24.25,24.25,175800.0,19.846,19.8541,19.8214,19.8214,175800.0
2011-02-23 15:30:00,24.25,24.27,24.23,24.23,699600.0,19.8214,19.8378,19.8051,19.8051,699600.0
2011-02-23 15:35:00,24.23,24.24,24.22,24.24,538600.0,19.8051,19.8133,19.7969,19.8133,538600.0
2011-02-23 15:40:00,24.25,24.25,24.21,24.21,582000.0,19.8214,19.8214,19.7888,19.7888,582000.0
2011-02-23 15:45:00,24.21,24.22,24.18,24.21,911800.0,19.7888,19.7969,19.7642,19.7888,911800.0
2011-02-23 15:50:00,24.21,24.21,24.18,24.18,859000.0,19.7888,19.7888,19.7642,19.7642,859000.0
2011-02-23 15:55:00,24.18,24.19,24.15,24.16,981800.0,19.7642,19.7724,19.7397,19.7479,981800.0
2011-02-24 09:30:00,24.15,24.28,24.13,24.28,765200.0,19.7397,19.846,19.7234,19.846,765200.0
2011-02-24 09:35:00,24.29,24.55,24.29,24.54,1207600.0,19.8541,20.0667,19.8541,20.0585,1207600.0
2011-02-24 09:40:00,24.54,24.55,24.42,24.52,903800.0,20.0585,20.0667,19.9604,20.0421,903800.0
2011-02-24 09:45:00,24.52,24.57,24.47,24.47,883200.0,20.0421,20.083,20.0013,20.0013,883200.0
2011-02-24 09:50:00,24.46,24.47,24.42,24.43,356000.0,19.9931,20.0013,19.9604,19.9686,356000.0
2011-02-24 09:55:00,24.43,24.49,24.42,24.47,592400.0,19.9686,20.0176,19.9604,20.0013,592400.0
2011-02-24 10:00:00,24.46,24.46,24.33,24.34,204000.0,19.9931,19.9931,19.8868,19.895,204000.0
2011-02-24 10:05:00,24.34,24.42,24.31,24.41,452000.0,19.895,19.9604,19.8705,19.9522,452000.0
2011-02-24 10:10:00,24.41,24.42,24.35,24.35,159200.0,19.9522,19.9604,19.9032,19.9032,159200.0
2011-02-24 10:15:00,24.35,24.38,24.31,24.38,444600.0,19.9032,19.9277,19.8705,19.9277,444600.0
2011-02-24 10:20:00,24.38,24.4,24.36,24.4,479400.0,19.9277,19.9441,19.9114,19.9441,479400.0
2011-02-24 10:25:00,24.4,24.41,24.32,24.34,475000.0,19.9441,19.9522,19.8787,19.895,475000.0
2011-02-24 10:30:00,24.35,24.35,24.28,24.31,259800.0,19.9032,19.9032,19.846,19.8705,259800.0
2011-02-24 10:35:00,24.3,24.31,24.21,24.21,425400.0,19.8623,19.8705,19.7888,19.7888,425400.0
2011-02-24 10:40:00,24.21,24.24,24.17,24.18,524000.0,19.7888,19.8133,19.7561,19.7642,524000.0
2011-02-24 10:45:00,24.18,24.2,24.15,24.19,372200.0,19.7642,19.7806,19.7397,19.7724,372200.0
2011-02-24 10:50:00,24.19,24.23,24.19,24.22,387600.0,19.7724,19.8051,19.7724,19.7969,387600.0
2011-02-24 10:55:00,24.22,24.28,24.22,24.24,620800.0,19.7969,19.846,19.7969,19.8133,620800.0
2011-02-24 11:00:00,24.24,24.24,24.18,24.18,157000.0,19.8133,19.8133,19.7642,19.7642,157000.0
2011-02-24 11:05:00,24.18,24.22,24.16,24.2,609000.0,19.7642,19.7969,19.7479,19.7806,609000.0
2011-02-24 11:10:00,24.19,24.22,24.13,24.13,270400.0,19.7724,19.7969,19.7234,19.7234,270400.0
2011-02-24 11:15:00,24.13,24.2,24.11,24.18,168800.0,19.7234,19.7806,19.707,19.7642,168800.0
2011-02-24 11:20:00,24.19,24.2,24.16,24.18,96600.0,19.7724,19.7806,19.7479,19.7642,96600.0
2011-02-24 11:25:00,24.17,24.28,24.17,24.27,144000.0,19.7561,19.846,19.7561,19.8378,144000.0
2011-02-24 11:30:00,24.27,24.28,24.23,24.23,126000.0,19.8378,19.846,19.8051,19.8051,126000.0
2011-02-24 11:35:00,24.23,24.23,24.18,24.22,179400.0,19.8051,19.8051,19.7642,19.7969,179400.0
2011-02-24 11:40:00,24.21,24.23,24.17,24.17,46800.0,19.7888,19.8051,19.7561,19.7561,46800.0
2011-02-24 11:45:00,24.17,24.17,24.1,24.14,227400.0,19.7561,19.7561,19.6988,19.7315,227400.0
2011-02-24 11:50:00,24.14,24.19,24.13,24.19,194200.0,19.7315,19.7724,19.7234,19.7724,194200.0
2011-02-24 11:55:00,24.19,24.21,24.18,24.2,208400.0,19.7724,19.7888,19.7642,19.7806,208400.0
2011-02-24 12:00:00,24.2,24.23,24.14,24.18,838400.0,19.7806,19.8051,19.7315,19.7642,838400.0
2011-02-24 12:05:00,24.18,24.18,24.14,24.15,312600.0,19.7642,19.7642,19.7315,19.7397,312600.0
2011-02-24 12:10:00,24.15,24.2,24.15,24.18,289200.0,19.7397,19.7806,19.7397,19.7642,289200.0
2011-02-24 12:15:00,24.18,24.2,24.16,24.19,71800.0,19.7642,19.7806,19.7479,19.7724,71800.0
2011-02-24 12:20:00,24.2,24.21,24.19,24.19,44400.0,19.7806,19.7888,19.7724,19.7724,44400.0
2011-02-24 12:25:00,24.2,24.2,24.13,24.13,329800.0,19.7806,19.7806,19.7234,19.7234,329800.0
2011-02-24 12:30:00,24.13,24.14,24.11,24.13,226600.0,19.7234,19.7315,19.707,19.7234,226600.0
2011-02-24 12:35:00,24.13,24.16,24.1,24.16,587800.0,19.7234,19.7479,19.6988,19.7479,587800.0
2011-02-24 12:40:00,24.15,24.16,24.1,24.11,70800.0,19.7397,19.7479,19.6988,19.707,70800.0
2011-02-24 12:45:00,24.11,24.14,24.07,24.14,117000.0,19.707,19.7315,19.6743,19.7315,117000.0
2011-02-24 12:50:00,24.14,24.17,24.12,24.17,57000.0,19.7315,19.7561,19.7152,19.7561,57000.0
2011-02-24 12:55:00,24.17,24.19,24.17,24.18,168800.0,19.7561,19.7724,19.7561,19.7642,168800.0
2011-02-24 13:00:00,24.18,24.21,24.15,24.21,123600.0,19.7642,19.7888,19.7397,19.7888,123600.0
2011-02-24 13:05:00,24.22,24.22,24.14,24.14,70600.0,19.7969,19.7969,19.7315,19.7315,70600.0
2011-02-24 13:10:00,24.14,24.18,24.13,24.17,162400.0,19.7315,19.7642,19.7234,19.7561,162400.0
2011-02-24 13:15:00,24.17,24.21,24.15,24.18,61000.0,19.7561,19.7888,19.7397,19.7642,61000.0
2011-02-24 13:20:00,24.18,24.18,24.11,24.11,80200.0,19.7642,19.7642,19.707,19.707,80200.0
2011-02-24 13:25:00,24.11,24.12,24.08,24.1,310000.0,19.707,19.7152,19.6825,19.6988,310000.0
2011-02-24 13:30:00,24.09,24.15,24.09,24.15,66000.0,19.6907,19.7397,19.6907,19.7397,66000.0
2011-02-24 13:35:00,24.14,24.16,24.11,24.13,108400.0,19.7315,19.7479,19.707,19.7234,108400.0
2011-02-24 13:40:00,24.13,24.13,24.06,24.07,101400.0,19.7234,19.7234,19.6661,19.6743,101400.0
2011-02-24 13:45:00,24.07,24.07,24.02,24.05,136800.0,19.6743,19.6743,19.6335,19.658,136800.0
2011-02-24 13:50:00,24.05,24.06,24.0,24.01,80800.0,19.658,19.6661,19.6171,19.6253,80800.0
2011-02-24 13:55:00,24.0,24.02,23.98,24.02,176200.0,19.6171,19.6335,19.6008,19.6335,176200.0
2011-02-24 14:00:00,24.02,24.06,24.02,24.06,250400.0,19.6335,19.6661,19.6335,19.6661,250400.0
2011-02-24 14:05:00,24.06,24.09,24.04,24.09,364800.0,19.6661,19.6907,19.6498,19.6907,364800.0
2011-02-24 14:10:00,24.09,24.15,24.08,24.14,176400.0,19.6907,19.7397,19.6825,19.7315,176400.0
2011-02-24 14:15:00,24.14,24.24,24.13,24.22,1109600.0,19.7315,19.8133,19.7234,19.7969,1109600.0
2011-02-24 14:20:00,24.22,24.22,24.18,24.21,139600.0,19.7969,19.7969,19.7642,19.7888,139600.0
2011-02-24 14:25:00,24.21,24.25,24.2,24.21,226400.0,19.7888,19.8214,19.7806,19.7888,226400.0
2011-02-24 14:30:00,24.21,24.28,24.19,24.27,359400.0,19.7888,19.846,19.7724,19.8378,359400.0
2011-02-24 14:35:00,24.27,24.29,24.25,24.26,486800.0,19.8378,19.8541,19.8214,19.8296,486800.0
2011-02-24 14:40:00,24.27,24.28,24.22,24.22,508800.0,19.8378,19.846,19.7969,19.7969,508800.0
2011-02-24 14:45:00,24.22,24.25,24.2,24.23,96400.0,19.7969,19.8214,19.7806,19.8051,96400.0
2011-02-24 14:50:00,24.23,24.23,24.2,24.21,42200.0,19.8051,19.8051,19.7806,19.7888,42200.0
2011-02-24 14:55:00,24.21,24.25,24.21,24.25,99400.0,19.7888,19.8214,19.7888,19.8214,99400.0
2011-02-24 15:00:00,24.24,24.25,24.19,24.2,99400.0,19.8133,19.8214,19.7724,19.7806,99400.0
2011-02-24 15:05:00,24.2,24.28,24.19,24.27,132400.0,19.7806,19.846,19.7724,19.8378,132400.0
2011-02-24 15:10:00,24.27,24.27,24.24,24.27,145600.0,19.8378,19.8378,19.8133,19.8378,145600.0
2011-02-24 15:15:00,24.27,24.29,24.26,24.28,297400.0,19.8378,19.8541,19.8296,19.846,297400.0
2011-02-24 15:20:00,24.28,24.32,24.27,24.32,302400.0,19.846,19.8787,19.8378,19.8787,302400.0
2011-02-24 15:25:00,24.32,24.33,24.3,24.31,379400.0,19.8787,19.8868,19.8623,19.8705,379400.0
2011-02-24 15:30:00,24.31,24.35,24.31,24.34,333000.0,19.8705,19.9032,19.8705,19.895,333000.0
2011-02-24 15:35:00,24.34,24.34,24.29,24.3,333800.0,19.895,19.895,19.8541,19.8623,333800.0
2011-02-24 15:40:00,24.3,24.34,24.29,24.33,243000.0,19.8623,19.895,19.8541,19.8868,243000.0
2011-02-24 15:45:00,24.32,24.33,24.29,24.29,303400.0,19.8787,19.8868,19.8541,19.8541,303400.0
2011-02-24 15:50:00,24.29,24.31,24.28,24.29,555800.0,19.8541,19.8705,19.846,19.8541,555800.0
2011-02-24 15:55:00,24.28,24.3,24.27,24.28,964400.0,19.846,19.8623,19.8378,19.846,964400.0
2011-02-25 09:30:00,24.39,24.53,24.32,24.52,405800.0,19.9359,20.0503,19.8787,20.0421,405800.0
2011-02-25 09:35:00,24.52,24.66,24.5,24.6,890000.0,20.0421,20.1566,20.0258,20.1075,890000.0
2011-02-25 09:40:00,24.6,24.61,24.52,24.53,410600.0,20.1075,20.1157,20.0421,20.0503,410600.0
2011-02-25 09:45:00,24.52,24.53,24.46,24.46,334600.0,20.0421,20.0503,19.9931,19.9931,334600.0
2011-02-25 09:50:00,24.46,24.46,24.39,24.41,473600.0,19.9931,19.9931,19.9359,19.9522,473600.0
2011-02-25 09:55:00,24.41,24.49,24.4,24.47,716600.0,19.9522,20.0176,19.9441,20.0013,716600.0
2011-02-25 10:00:00,24.47,24.53,24.46,24.5,364000.0,20.0013,20.0503,19.9931,20.0258,364000.0
2011-02-25 10:05:00,24.5,24.55,24.5,24.52,400800.0,20.0258,20.0667,20.0258,20.0421,400800.0
2011-02-25 10:10:00,24.52,24.52,24.45,24.48,446600.0,20.0421,20.0421,19.9849,20.0094,446600.0
2011-02-25 10:15:00,24.48,24.49,24.4,24.4,628800.0,20.0094,20.0176,19.9441,19.9441,628800.0
2011-02-25 10:20:00,24.4,24.45,24.39,24.44,282800.0,19.9441,19.9849,19.9359,19.9768,282800.0
2011-02-25 10:25:00,24.45,24.47,24.42,24.42,249600.0,19.9849,20.0013,19.9604,19.9604,249600.0
2011-02-25 10:30:00,24.42,24.43,24.39,24.39,199200.0,19.9604,19.9686,19.9359,19.9359,199200.0
2011-02-25 10:35:00,24.39,24.47,24.39,24.47,422800.0,19.9359,20.0013,19.9359,20.0013,422800.0
2011-02-25 10:40:00,24.47,24.49,24.45,24.46,45600.0,20.0013,20.0176,19.9849,19.9931,45600.0
2011-02-25 10:45:00,24.46,24.5,24.46,24.5,346800.0,19.9931,20.0258,19.9931,20.0258,346800.0
2011-02-25 10:50:00,24.5,24.5,24.48,24.48,175600.0,20.0258,20.0258,20.0094,20.0094,175600.0
2011-02-25 10:55:00,24.48,24.49,24.46,24.49,107400.0,20.0094,20.0176,19.9931,20.0176,107400.0
2011-02-25 11:00:00,24.48,24.48,24.42,24.42,333400.0,20.0094,20.0094,19.9604,19.9604,333400.0
2011-02-25 11:05:00,24.42,24.43,24.41,24.42,156800.0,19.9604,19.9686,19.9522,19.9604,156800.0
2011-02-25 11:10:00,24.42,24.48,24.42,24.47,90000.0,19.9604,20.0094,19.9604,20.0013,90000.0
2011-02-25 11:15:00,24.47,24.49,24.43,24.44,179400.0,20.0013,20.0176,19.9686,19.9768,179400.0
2011-02-25 11:20:00,24.44,24.45,24.39,24.39,114600.0,19.9768,19.9849,19.9359,19.9359,114600.0
2011-02-25 11:25:00,24.4,24.4,24.35,24.35,246800.0,19.9441,19.9441,19.9032,19.9032,246800.0
2011-02-25 11:30:00,24.36,24.39,24.34,24.39,270400.0,19.9114,19.9359,19.895,19.9359,270400.0
2011-02-25 11:35:00,24.39,24.41,24.38,24.39,111400.0,19.9359,19.9522,19.9277,19.9359,111400.0
2011-02-25 11:40:00,24.39,24.39,24.25,24.27,694600.0,19.9359,19.9359,19.8214,19.8378,694600.0
2011-02-25 11:45:00,24.27,24.28,24.25,24.27,347200.0,19.8378,19.846,19.8214,19.8378,347200.0
2011-02-25 11:50:00,24.28,24.31,24.26,24.31,123800.0,19.846,19.8705,19.8296,19.8705,123800.0
2011-02-25 11:55:00,24.31,24.32,24.3,24.31,102800.0,19.8705,19.8787,19.8623,19.8705,102800.0
2011-02-25 12:00:00,24.31,24.35,24.3,24.34,67000.0,19.8705,19.9032,19.8623,19.895,67000.0
2011-02-25 12:05:00,24.35,24.36,24.35,24.36,33600.0,19.9032,19.9114,19.9032,19.9114,33600.0
2011-02-25 12:10:00,24.36,24.4,24.36,24.4,75800.0,19.9114,19.9441,19.9114,19.9441,75800.0
2011-02-25 12:15:00,24.4,24.4,24.39,24.39,57200.0,19.9441,19.9441,19.9359,19.9359,57200.0
2011-02-25 12:20:00,24.39,24.42,24.39,24.42,66800.0,19.9359,19.9604,19.9359,19.9604,66800.0
2011-02-25 12:25:00,24.42,24.45,24.42,24.42,98600.0,19.9604,19.9849,19.9604,19.9604,98600.0
2011-02-25 12:30:00,24.42,24.43,24.39,24.42,151400.0,19.9604,19.9686,19.9359,19.9604,151400.0
2011-02-25 12:35:00,24.42,24.46,24.41,24.45,454200.0,19.9604,19.9931,19.9522,19.9849,454200.0
2011-02-25 12:40:00,24.45,24.46,24.44,24.45,123000.0,19.9849,19.9931,19.9768,19.9849,123000.0
2011-02-25 12:45:00,24.45,24.48,24.44,24.46,91600.0,19.9849,20.0094,19.9768,19.9931,91600.0
2011-02-25 12:50:00,24.46,24.46,24.43,24.44,127000.0,19.9931,19.9931,19.9686,19.9768,127000.0
2011-02-25 12:55:00,24.44,24.5,24.44,24.5,319800.0,19.9768,20.0258,19.9768,20.0258,319800.0
2011-02-25 13:00:00,24.5,24.5,24.48,24.48,38200.0,20.0258,20.0258,20.0094,20.0094,38200.0
2011-02-25 13:05:00,24.48,24.52,24.46,24.52,123600.0,20.0094,20.0421,19.9931,20.0421,123600.0
2011-02-25 13:10:00,24.52,24.55,24.5,24.54,219000.0,20.0421,20.0667,20.0258,20.0585,219000.0
2011-02-25 13:15:00,24.54,24.56,24.54,24.56,119200.0,20.0585,20.0748,20.0585,20.0748,119200.0
2011-02-25 13:20:00,24.56,24.58,24.54,24.55,282400.0,20.0748,20.0912,20.0585,20.0667,282400.0
2011-02-25 13:25:00,24.55,24.55,24.55,24.55,24600.0,20.0667,20.0667,20.0667,20.0667,24600.0
2011-02-25 13:30:00,24.55,24.58,24.54,24.55,357400.0,20.0667,20.0912,20.0585,20.0667,357400.0
2011-02-25 13:35:00,24.54,24.56,24.54,24.56,65400.0,20.0585,20.0748,20.0585,20.0748,65400.0
2011-02-25 13:40:00,24.56,24.57,24.56,24.57,64600.0,20.0748,20.083,20.0748,20.083,64600.0
2011-02-25 13:45:00,24.57,24.57,24.54,24.54,141000.0,20.083,20.083,20.0585,20.0585,141000.0
2011-02-25 13:50:00,24.54,24.59,24.54,24.57,364200.0,20.0585,20.0994,20.0585,20.083,364200.0
2011-02-25 13:55:00,24.56,24.57,24.52,24.54,62400.0,20.0748,20.083,20.0421,20.0585,62400.0
2011-02-25 14:00:00,24.54,24.55,24.5,24.55,294800.0,20.0585,20.0667,20.0258,20.0667,294800.0
2011-02-25 14:05:00,24.55,24.58,24.54,24.58,226600.0,20.0667,20.0912,20.0585,20.0912,226600.0
2011-02-25 14:10:00,24.59,24.6,24.57,24.57,69800.0,20.0994,20.1075,20.083,20.083,69800.0
2011-02-25 14:15:00,24.57,24.6,24.56,24.57,94600.0,20.083,20.1075,20.0748,20.083,94600.0
2011-02-25 14:20:00,24.57,24.6,24.57,24.58,221800.0,20.083,20.1075,20.083,20.0912,221800.0
2011-02-25 14:25:00,24.58,24.6,24.56,24.56,70200.0,20.0912,20.1075,20.0748,20.0748,70200.0
2011-02-25 14:30:00,24.56,24.59,24.56,24.57,116800.0,20.0748,20.0994,20.0748,20.083,116800.0
2011-02-25 14:35:00,24.57,24.58,24.54,24.54,75800.0,20.083,20.0912,20.0585,20.0585,75800.0
2011-02-25 14:40:00,24.55,24.57,24.55,24.56,64000.0,20.0667,20.083,20.0667,20.0748,64000.0
2011-02-25 14:45:00,24.57,24.61,24.57,24.57,259400.0,20.083,20.1157,20.083,20.083,259400.0
2011-02-25 14:50:00,24.57,24.58,24.57,24.58,92800.0,20.083,20.0912,20.083,20.0912,92800.0
2011-02-25 14:55:00,24.59,24.61,24.58,24.6,117000.0,20.0994,20.1157,20.0912,20.1075,117000.0
2011-02-25 15:00:00,24.6,24.6,24.57,24.58,45000.0,20.1075,20.1075,20.083,20.0912,45000.0
2011-02-25 15:05:00,24.59,24.61,24.58,24.6,54600.0,20.0994,20.1157,20.0912,20.1075,54600.0
2011-02-25 15:10:00,24.61,24.62,24.6,24.61,136200.0,20.1157,20.1239,20.1075,20.1157,136200.0
2011-02-25 15:15:00,24.61,24.62,24.6,24.62,206800.0,20.1157,20.1239,20.1075,20.1239,206800.0
2011-02-25 15:20:00,24.61,24.62,24.56,24.56,408800.0,20.1157,20.1239,20.0748,20.0748,408800.0
2011-02-25 15:25:00,24.56,24.58,24.55,24.57,174800.0,20.0748,20.0912,20.0667,20.083,174800.0
2011-02-25 15:30:00,24.57,24.58,24.56,24.57,146600.0,20.083,20.0912,20.0748,20.083,146600.0
2011-02-25 15:35:00,24.56,24.57,24.54,24.55,830200.0,20.0748,20.083,20.0585,20.0667,830200.0
2011-02-25 15:40:00,24.55,24.56,24.54,24.55,177600.0,20.0667,20.0748,20.0585,20.0667,177600.0
2011-02-25 15:45:00,24.55,24.6,24.55,24.59,888000.0,20.0667,20.1075,20.0667,20.0994,888000.0
2011-02-25 15:50:00,24.59,24.61,24.58,24.61,757000.0,20.0994,20.1157,20.0912,20.1157,757000.0
2011-02-25 15:55:00,24.61,24.62,24.6,24.61,1993000.0,20.1157,20.1239,20.1075,20.1157,1993000.0
2011-02-28 09:30:00,24.67,24.68,24.58,24.68,220600.0,20.1647,20.1729,20.0912,20.1729,220600.0
2011-02-28 09:35:00,24.68,24.72,24.65,24.71,388600.0,20.1729,20.2056,20.1484,20.1974,388600.0
2011-02-28 09:40:00,24.72,24.73,24.62,24.68,277600.0,20.2056,20.2138,20.1239,20.1729,277600.0
2011-02-28 09:45:00,24.68,24.68,24.61,24.62,202200.0,20.1729,20.1729,20.1157,20.1239,202200.0
2011-02-28 09:50:00,24.62,24.63,24.58,24.63,386600.0,20.1239,20.1321,20.0912,20.1321,386600.0
2011-02-28 09:55:00,24.64,24.65,24.62,24.64,211400.0,20.1402,20.1484,20.1239,20.1402,211400.0
2011-02-28 10:00:00,24.64,24.69,24.63,24.69,372600.0,20.1402,20.1811,20.1321,20.1811,372600.0
2011-02-28 10:05:00,24.69,24.71,24.64,24.65,588400.0,20.1811,20.1974,20.1402,20.1484,588400.0
2011-02-28 10:10:00,24.66,24.67,24.64,24.65,251200.0,20.1566,20.1647,20.1402,20.1484,251200.0
2011-02-28 10:15:00,24.65,24.66,24.62,24.65,107800.0,20.1484,20.1566,20.1239,20.1484,107800.0
2011-02-28 10:20:00,24.65,24.69,24.65,24.67,391200.0,20.1484,20.1811,20.1484,20.1647,391200.0
2011-02-28 10:25:00,24.67,24.68,24.65,24.65,104800.0,20.1647,20.1729,20.1484,20.1484,104800.0
2011-02-28 10:30:00,24.66,24.68,24.65,24.68,252200.0,20.1566,20.1729,20.1484,20.1729,252200.0
2011-02-28 10:35:00,24.68,24.68,24.66,24.66,133400.0,20.1729,20.1729,20.1566,20.1566,133400.0
2011-02-28 10:40:00,24.67,24.68,24.66,24.68,68400.0,20.1647,20.1729,20.1566,20.1729,68400.0
2011-02-28 10:45:00,24.68,24.68,24.65,24.65,103800.0,20.1729,20.1729,20.1484,20.1484,103800.0
2011-02-28 10:50:00,24.66,24.67,24.64,24.67,179200.0,20.1566,20.1647,20.1402,20.1647,179200.0
2011-02-28 10:55:00,24.66,24.68,24.66,24.67,73200.0,20.1566,20.1729,20.1566,20.1647,73200.0
2011-02-28 11:00:00,24.67,24.67,24.65,24.66,41600.0,20.1647,20.1647,20.1484,20.1566,41600.0
2011-02-28 11:05:00,24.66,24.67,24.64,24.65,141800.0,20.1566,20.1647,20.1402,20.1484,141800.0
2011-02-28 11:10:00,24.65,24.66,24.65,24.65,43600.0,20.1484,20.1566,20.1484,20.1484,43600.0
2011-02-28 11:15:00,24.65,24.65,24.61,24.63,77000.0,20.1484,20.1484,20.1157,20.1321,77000.0
2011-02-28 11:20:00,24.63,24.64,24.61,24.62,154200.0,20.1321,20.1402,20.1157,20.1239,154200.0
2011-02-28 11:25:00,24.62,24.62,24.58,24.58,221400.0,20.1239,20.1239,20.0912,20.0912,221400.0
2011-02-28 11:30:00,24.58,24.58,24.56,24.56,263800.0,20.0912,20.0912,20.0748,20.0748,263800.0
2011-02-28 11:35:00,24.56,24.56,24.5,24.52,526800.0,20.0748,20.0748,20.0258,20.0421,526800.0
2011-02-28 11:40:00,24.52,24.54,24.51,24.51,293800.0,20.0421,20.0585,20.034,20.034,293800.0
2011-02-28 11:45:00,24.51,24.54,24.5,24.53,355800.0,20.034,20.0585,20.0258,20.0503,355800.0
2011-02-28 11:50:00,24.53,24.55,24.53,24.54,300400.0,20.0503,20.0667,20.0503,20.0585,300400.0
2011-02-28 11:55:00,24.54,24.56,24.54,24.55,339000.0,20.0585,20.0748,20.0585,20.0667,339000.0
2011-02-28 12:00:00,24.55,24.55,24.52,24.53,943200.0,20.0667,20.0667,20.0421,20.0503,943200.0
2011-02-28 12:05:00,24.53,24.56,24.53,24.56,89200.0,20.0503,20.0748,20.0503,20.0748,89200.0
2011-02-28 12:10:00,24.56,24.57,24.56,24.56,41800.0,20.0748,20.083,20.0748,20.0748,41800.0
2011-02-28 12:15:00,24.56,24.56,24.54,24.54,232800.0,20.0748,20.0748,20.0585,20.0585,232800.0
2011-02-28 12:20:00,24.55,24.57,24.54,24.56,83800.0,20.0667,20.083,20.0585,20.0748,83800.0
2011-02-28 12:25:00,24.56,24.56,24.55,24.55,85600.0,20.0748,20.0748,20.0667,20.0667,85600.0
2011-02-28 12:30:00,24.55,24.55,24.53,24.55,149000.0,20.0667,20.0667,20.0503,20.0667,149000.0
2011-02-28 12:35:00,24.55,24.55,24.54,24.54,30000.0,20.0667,20.0667,20.0585,20.0585,30000.0
2011-02-28 12:40:00,24.54,24.54,24.54,24.54,71000.0,20.0585,20.0585,20.0585,20.0585,71000.0
2011-02-28 12:45:00,24.54,24.54,24.5,24.5,143000.0,20.0585,20.0585,20.0258,20.0258,143000.0
2011-02-28 12:50:00,24.5,24.52,24.48,24.49,169000.0,20.0258,20.0421,20.0094,20.0176,169000.0
2011-02-28 12:55:00,24.49,24.49,24.45,24.47,106800.0,20.0176,20.0176,19.9849,20.0013,106800.0
2011-02-28 13:00:00,24.46,24.47,24.42,24.44,216200.0,19.9931,20.0013,19.9604,19.9768,216200.0
2011-02-28 13:05:00,24.44,24.44,24.42,24.43,165800.0,19.9768,19.9768,19.9604,19.9686,165800.0
2011-02-28 13:10:00,24.43,24.45,24.43,24.45,91800.0,19.9686,19.9849,19.9686,19.9849,91800.0
2011-02-28 13:15:00,24.45,24.46,24.43,24.45,103600.0,19.9849,19.9931,19.9686,19.9849,103600.0
2011-02-28 13:20:00,24.45,24.46,24.43,24.45,135800.0,19.9849,19.9931,19.9686,19.9849,135800.0
2011-02-28 13:25:00,24.45,24.45,24.42,24.43,164400.0,19.9849,19.9849,19.9604,19.9686,164400.0
2011-02-28 13:30:00,24.43,24.47,24.42,24.46,216600.0,19.9686,20.0013,19.9604,19.9931,216600.0
2011-02-28 13:35:00,24.46,24.46,24.42,24.44,926000.0,19.9931,19.9931,19.9604,19.9768,926000.0
2011-02-28 13:40:00,24.43,24.48,24.43,24.46,94600.0,19.9686,20.0094,19.9686,19.9931,94600.0
2011-02-28 13:45:00,24.46,24.47,24.43,24.46,250800.0,19.9931,20.0013,19.9686,19.9931,250800.0
2011-02-28 13:50:00,24.46,24.46,24.44,24.45,81600.0,19.9931,19.9931,19.9768,19.9849,81600.0
2011-02-28 13:55:00,24.45,24.48,24.44,24.45,114600.0,19.9849,20.0094,19.9768,19.9849,114600.0
2011-02-28 14:00:00,24.44,24.45,24.42,24.43,101400.0,19.9768,19.9849,19.9604,19.9686,101400.0
2011-02-28 14:05:00,24.43,24.45,24.43,24.45,62200.0,19.9686,19.9849,19.9686,19.9849,62200.0
2011-02-28 14:10:00,24.44,24.47,24.44,24.46,106200.0,19.9768,20.0013,19.9768,19.9931,106200.0
2011-02-28 14:15:00,24.47,24.47,24.45,24.47,185200.0,20.0013,20.0013,19.9849,20.0013,185200.0
2011-02-28 14:20:00,24.47,24.48,24.46,24.48,131400.0,20.0013,20.0094,19.9931,20.0094,131400.0
2011-02-28 14:25:00,24.48,24.49,24.47,24.49,112600.0,20.0094,20.0176,20.0013,20.0176,112600.0
2011-02-28 14:30:00,24.49,24.5,24.49,24.49,84400.0,20.0176,20.0258,20.0176,20.0176,84400.0
2011-02-28 14:35:00,24.49,24.49,24.48,24.49,29600.0,20.0176,20.0176,20.0094,20.0176,29600.0
2011-02-28 14:40:00,24.49,24.49,24.48,24.48,52400.0,20.0176,20.0176,20.0094,20.0094,52400.0
2011-02-28 14:45:00,24.48,24.5,24.48,24.49,88200.0,20.0094,20.0258,20.0094,20.0176,88200.0
2011-02-28 14:50:00,24.48,24.49,24.48,24.49,48000.0,20.0094,20.0176,20.0094,20.0176,48000.0
2011-02-28 14:55:00,24.5,24.52,24.49,24.52,194600.0,20.0258,20.0421,20.0176,20.0421,194600.0
2011-02-28 15:00:00,24.52,24.52,24.5,24.5,103800.0,20.0421,20.0421,20.0258,20.0258,103800.0
2011-02-28 15:05:00,24.5,24.5,24.49,24.49,161200.0,20.0258,20.0258,20.0176,20.0176,161200.0
2011-02-28 15:10:00,24.49,24.5,24.48,24.5,350800.0,20.0176,20.0258,20.0094,20.0258,350800.0
2011-02-28 15:15:00,24.5,24.52,24.5,24.52,130800.0,20.0258,20.0421,20.0258,20.0421,130800.0
2011-02-28 15:20:00,24.52,24.53,24.5,24.5,341000.0,20.0421,20.0503,20.0258,20.0258,341000.0
2011-02-28 15:25:00,24.5,24.54,24.5,24.53,157200.0,20.0258,20.0585,20.0258,20.0503,157200.0
2011-02-28 15:30:00,24.54,24.57,24.54,24.57,325600.0,20.0585,20.083,20.0585,20.083,325600.0
2011-02-28 15:35:00,24.57,24.59,24.56,24.59,338800.0,20.083,20.0994,20.0748,20.0994,338800.0
2011-02-28 15:40:00,24.59,24.59,24.55,24.55,60600.0,20.0994,20.0994,20.0667,20.0667,60600.0
2011-02-28 15:45:00,24.55,24.56,24.54,24.55,249400.0,20.0667,20.0748,20.0585,20.0667,249400.0
2011-02-28 15:50:00,24.55,24.56,24.55,24.56,405000.0,20.0667,20.0748,20.0667,20.0748,405000.0
2011-02-28 15:55:00,24.56,24.6,24.54,24.6,771000.0,20.0748,20.1075,20.0585,20.1075,771000.0
2011-03-01 09:30:00,24.61,24.66,24.59,24.65,694600.0,20.1157,20.1566,20.0994,20.1484,694600.0
2011-03-01 09:35:00,24.66,24.72,24.62,24.65,799800.0,20.1566,20.2056,20.1239,20.1484,799800.0
2011-03-01 09:40:00,24.66,24.66,24.47,24.5,972400.0,20.1566,20.1566,20.0013,20.0258,972400.0
2011-03-01 09:45:00,24.5,24.61,24.5,24.59,612600.0,20.0258,20.1157,20.0258,20.0994,612600.0
2011-03-01 09:50:00,24.59,24.6,24.56,24.57,345200.0,20.0994,20.1075,20.0748,20.083,345200.0
2011-03-01 09:55:00,24.57,24.57,24.49,24.51,692600.0,20.083,20.083,20.0176,20.034,692600.0
2011-03-01 10:00:00,24.51,24.54,24.45,24.49,1212000.0,20.034,20.0585,19.9849,20.0176,1212000.0
2011-03-01 10:05:00,24.49,24.49,24.43,24.45,699000.0,20.0176,20.0176,19.9686,19.9849,699000.0
2011-03-01 10:10:00,24.45,24.47,24.37,24.46,613600.0,19.9849,20.0013,19.9195,19.9931,613600.0
2011-03-01 10:15:00,24.46,24.47,24.39,24.4,541800.0,19.9931,20.0013,19.9359,19.9441,541800.0
2011-03-01 10:20:00,24.4,24.45,24.39,24.43,736600.0,19.9441,19.9849,19.9359,19.9686,736600.0
2011-03-01 10:25:00,24.43,24.43,24.34,24.35,526800.0,19.9686,19.9686,19.895,19.9032,526800.0
2011-03-01 10:30:00,24.34,24.39,24.31,24.36,279200.0,19.895,19.9359,19.8705,19.9114,279200.0
2011-03-01 10:35:00,24.37,24.41,24.37,24.41,56200.0,19.9195,19.9522,19.9195,19.9522,56200.0
2011-03-01 10:40:00,24.41,24.42,24.37,24.39,311600.0,19.9522,19.9604,19.9195,19.9359,311600.0
2011-03-01 10:45:00,24.39,24.43,24.39,24.42,119000.0,19.9359,19.9686,19.9359,19.9604,119000.0
2011-03-01 10:50:00,24.43,24.47,24.42,24.46,278200.0,19.9686,20.0013,19.9604,19.9931,278200.0
2011-03-01 10:55:00,24.46,24.48,24.43,24.44,888400.0,19.9931,20.0094,19.9686,19.9768,888400.0
2011-03-01 11:00:00,24.43,24.48,24.43,24.44,266800.0,19.9686,20.0094,19.9686,19.9768,266800.0
2011-03-01 11:05:00,24.43,24.47,24.43,24.44,95000.0,19.9686,20.0013,19.9686,19.9768,95000.0
2011-03-01 11:10:00,24.44,24.5,24.43,24.45,455400.0,19.9768,20.0258,19.9686,19.9849,455400.0
2011-03-01 11:15:00,24.45,24.49,24.45,24.47,132600.0,19.9849,20.0176,19.9849,20.0013,132600.0
2011-03-01 11:20:00,24.48,24.5,24.48,24.48,34800.0,20.0094,20.0258,20.0094,20.0094,34800.0
2011-03-01 11:25:00,24.48,24.48,24.39,24.4,253400.0,20.0094,20.0094,19.9359,19.9441,253400.0
2011-03-01 11:30:00,24.4,24.43,24.38,24.43,145600.0,19.9441,19.9686,19.9277,19.9686,145600.0
2011-03-01 11:35:00,24.43,24.45,24.4,24.41,85800.0,19.9686,19.9849,19.9441,19.9522,85800.0
2011-03-01 11:40:00,24.41,24.46,24.39,24.45,150600.0,19.9522,19.9931,19.9359,19.9849,150600.0
2011-03-01 11:45:00,24.44,24.45,24.36,24.39,200000.0,19.9768,19.9849,19.9114,19.9359,200000.0
2011-03-01 11:50:00,24.38,24.39,24.35,24.36,175000.0,19.9277,19.9359,19.9032,19.9114,175000.0
2011-03-01 11:55:00,24.36,24.38,24.3,24.32,299000.0,19.9114,19.9277,19.8623,19.8787,299000.0
2011-03-01 12:00:00,24.32,24.34,24.3,24.33,322400.0,19.8787,19.895,19.8623,19.8868,322400.0
2011-03-01 12:05:00,24.33,24.35,24.33,24.35,235800.0,19.8868,19.9032,19.8868,19.9032,235800.0
2011-03-01 12:10:00,24.34,24.35,24.31,24.31,110200.0,19.895,19.9032,19.8705,19.8705,110200.0
2011-03-01 12:15:00,24.31,24.34,24.3,24.31,287800.0,19.8705,19.895,19.8623,19.8705,287800.0
2011-03-01 12:20:00,24.31,24.32,24.28,24.29,124800.0,19.8705,19.8787,19.846,19.8541,124800.0
2011-03-01 12:25:00,24.28,24.29,24.24,24.25,211800.0,19.846,19.8541,19.8133,19.8214,211800.0
2011-03-01 12:30:00,24.25,24.32,24.24,24.3,238400.0,19.8214,19.8787,19.8133,19.8623,238400.0
2011-03-01 12:35:00,24.3,24.32,24.28,24.29,132200.0,19.8623,19.8787,19.846,19.8541,132200.0
2011-03-01 12:40:00,24.29,24.33,24.29,24.33,171800.0,19.8541,19.8868,19.8541,19.8868,171800.0
2011-03-01 12:45:00,24.33,24.33,24.3,24.32,145200.0,19.8868,19.8868,19.8623,19.8787,145200.0
2011-03-01 12:50:00,24.33,24.34,24.29,24.29,126600.0,19.8868,19.895,19.8541,19.8541,126600.0
2011-03-01 12:55:00,24.3,24.34,24.28,24.3,154000.0,19.8623,19.895,19.846,19.8623,154000.0
2011-03-01 13:00:00,24.3,24.3,24.25,24.27,143400.0,19.8623,19.8623,19.8214,19.8378,143400.0
2011-03-01 13:05:00,24.27,24.3,24.27,24.29,41200.0,19.8378,19.8623,19.8378,19.8541,41200.0
2011-03-01 13:10:00,24.29,24.3,24.28,24.28,260600.0,19.8541,19.8623,19.846,19.846,260600.0
2011-03-01 13:15:00,24.28,24.28,24.25,24.28,325000.0,19.846,19.846,19.8214,19.846,325000.0
2011-03-01 13:20:00,24.28,24.29,24.22,24.26,272200.0,19.846,19.8541,19.7969,19.8296,272200.0
2011-03-01 13:25:00,24.25,24.26,24.2,24.23,163200.0,19.8214,19.8296,19.7806,19.8051,163200.0
2011-03-01 13:30:00,24.22,24.25,24.21,24.25,86800.0,19.7969,19.8214,19.7888,19.8214,86800.0
2011-03-01 13:35:00,24.25,24.28,24.25,24.25,85200.0,19.8214,19.846,19.8214,19.8214,85200.0
2011-03-01 13:40:00,24.25,24.26,24.21,24.21,131000.0,19.8214,19.8296,19.7888,19.7888,131000.0
2011-03-01 13:45:00,24.21,24.25,24.21,24.22,113400.0,19.7888,19.8214,19.7888,19.7969,113400.0
2011-03-01 13:50:00,24.22,24.23,24.19,24.21,285400.0,19.7969,19.8051,19.7724,19.7888,285400.0
2011-03-01 13:55:00,24.21,24.27,24.21,24.24,108400.0,19.7888,19.8378,19.7888,19.8133,108400.0
2011-03-01 14:00:00,24.24,24.24,24.18,24.19,155600.0,19.8133,19.8133,19.7642,19.7724,155600.0
2011-03-01 14:05:00,24.19,24.21,24.18,24.2,148200.0,19.7724,19.7888,19.7642,19.7806,148200.0
2011-03-01 14:10:00,24.2,24.21,24.15,24.16,514800.0,19.7806,19.7888,19.7397,19.7479,514800.0
2011-03-01 14:15:00,24.16,24.21,24.15,24.2,243000.0,19.7479,19.7888,19.7397,19.7806,243000.0
2011-03-01 14:20:00,24.19,24.2,24.15,24.16,123000.0,19.7724,19.7806,19.7397,19.7479,123000.0
2011-03-01 14:25:00,24.16,24.19,24.1,24.11,654200.0,19.7479,19.7724,19.6988,19.707,654200.0
2011-03-01 14:30:00,24.1,24.14,24.1,24.1,256600.0,19.6988,19.7315,19.6988,19.6988,256600.0
2011-03-01 14:35:00,24.1,24.11,24.07,24.11,326600.0,19.6988,19.707,19.6743,19.707,326600.0
2011-03-01 14:40:00,24.11,24.14,24.11,24.14,91200.0,19.707,19.7315,19.707,19.7315,91200.0
2011-03-01 14:45:00,24.14,24.15,24.11,24.14,108200.0,19.7315,19.7397,19.707,19.7315,108200.0
2011-03-01 14:50:00,24.14,24.18,24.14,24.17,234600.0,19.7315,19.7642,19.7315,19.7561,234600.0
2011-03-01 14:55:00,24.17,24.17,24.13,24.14,196200.0,19.7561,19.7561,19.7234,19.7315,196200.0
2011-03-01 15:00:00,24.14,24.18,24.11,24.11,418200.0,19.7315,19.7642,19.707,19.707,418200.0
2011-03-01 15:05:00,24.11,24.12,24.08,24.09,386000.0,19.707,19.7152,19.6825,19.6907,386000.0
2011-03-01 15:10:00,24.09,24.13,24.08,24.12,240000.0,19.6907,19.7234,19.6825,19.7152,240000.0
2011-03-01 15:15:00,24.13,24.22,24.13,24.22,469000.0,19.7234,19.7969,19.7234,19.7969,469000.0
2011-03-01 15:20:00,24.22,24.25,24.22,24.23,727400.0,19.7969,19.8214,19.7969,19.8051,727400.0
2011-03-01 15:25:00,24.23,24.24,24.21,24.22,303800.0,19.8051,19.8133,19.7888,19.7969,303800.0
2011-03-01 15:30:00,24.22,24.25,24.22,24.24,183800.0,19.7969,19.8214,19.7969,19.8133,183800.0
2011-03-01 15:35:00,24.24,24.25,24.21,24.23,323200.0,19.8133,19.8214,19.7888,19.8051,323200.0
2011-03-01 15:40:00,24.23,24.27,24.23,24.23,225600.0,19.8051,19.8378,19.8051,19.8051,225600.0
2011-03-01 15:45:00,24.24,24.25,24.18,24.18,755400.0,19.8133,19.8214,19.7642,19.7642,755400.0
2011-03-01 15:50:00,24.18,24.21,24.18,24.2,588200.0,19.7642,19.7888,19.7642,19.7806,588200.0
2011-03-01 15:55:00,24.2,24.2,24.18,24.18,676200.0,19.7806,19.7806,19.7642,19.7642,676200.0
2011-03-02 09:30:00,24.15,24.33,24.11,24.27,992800.0,19.7397,19.8868,19.707,19.8378,992800.0
2011-03-02 09:35:00,24.27,24.27,24.15,24.17,819600.0,19.8378,19.8378,19.7397,19.7561,819600.0
2011-03-02 09:40:00,24.18,24.27,24.18,24.22,470200.0,19.7642,19.8378,19.7642,19.7969,470200.0
2011-03-02 09:45:00,24.21,24.23,24.18,24.22,305600.0,19.7888,19.8051,19.7642,19.7969,305600.0
2011-03-02 09:50:00,24.21,24.29,24.21,24.27,196000.0,19.7888,19.8541,19.7888,19.8378,196000.0
2011-03-02 09:55:00,24.26,24.29,24.24,24.28,199600.0,19.8296,19.8541,19.8133,19.846,199600.0
2011-03-02 10:00:00,24.28,24.32,24.25,24.27,221000.0,19.846,19.8787,19.8214,19.8378,221000.0
2011-03-02 10:05:00,24.27,24.33,24.24,24.24,313000.0,19.8378,19.8868,19.8133,19.8133,313000.0
2011-03-02 10:10:00,24.24,24.24,24.2,24.21,274400.0,19.8133,19.8133,19.7806,19.7888,274400.0
2011-03-02 10:15:00,24.21,24.26,24.2,24.24,342600.0,19.7888,19.8296,19.7806,19.8133,342600.0
2011-03-02 10:20:00,24.24,24.25,24.2,24.2,479600.0,19.8133,19.8214,19.7806,19.7806,479600.0
2011-03-02 10:25:00,24.2,24.25,24.19,24.23,389400.0,19.7806,19.8214,19.7724,19.8051,389400.0
2011-03-02 10:30:00,24.23,24.25,24.21,24.25,346200.0,19.8051,19.8214,19.7888,19.8214,346200.0
2011-03-02 10:35:00,24.25,24.35,24.25,24.34,214000.0,19.8214,19.9032,19.8214,19.895,214000.0
2011-03-02 10:40:00,24.35,24.38,24.32,24.33,249600.0,19.9032,19.9277,19.8787,19.8868,249600.0
2011-03-02 10:45:00,24.33,24.38,24.33,24.38,176400.0,19.8868,19.9277,19.8868,19.9277,176400.0
2011-03-02 10:50:00,24.38,24.42,24.36,24.4,218000.0,19.9277,19.9604,19.9114,19.9441,218000.0
2011-03-02 10:55:00,24.4,24.42,24.38,24.38,376200.0,19.9441,19.9604,19.9277,19.9277,376200.0
2011-03-02 11:00:00,24.38,24.44,24.38,24.42,373000.0,19.9277,19.9768,19.9277,19.9604,373000.0
2011-03-02 11:05:00,24.42,24.44,24.4,24.41,604400.0,19.9604,19.9768,19.9441,19.9522,604400.0
2011-03-02 11:10:00,24.41,24.41,24.33,24.35,282000.0,19.9522,19.9522,19.8868,19.9032,282000.0
2011-03-02 11:15:00,24.35,24.39,24.34,24.36,699800.0,19.9032,19.9359,19.895,19.9114,699800.0
2011-03-02 11:20:00,24.36,24.39,24.33,24.37,425200.0,19.9114,19.9359,19.8868,19.9195,425200.0
2011-03-02 11:25:00,24.38,24.38,24.31,24.31,435200.0,19.9277,19.9277,19.8705,19.8705,435200.0
2011-03-02 11:30:00,24.31,24.33,24.25,24.26,1222600.0,19.8705,19.8868,19.8214,19.8296,1222600.0
2011-03-02 11:35:00,24.27,24.28,24.24,24.24,312000.0,19.8378,19.846,19.8133,19.8133,312000.0
2011-03-02 11:40:00,24.24,24.27,24.2,24.2,416000.0,19.8133,19.8378,19.7806,19.7806,416000.0
2011-03-02 11:45:00,24.21,24.21,24.16,24.18,434000.0,19.7888,19.7888,19.7479,19.7642,434000.0
2011-03-02 11:50:00,24.18,24.22,24.18,24.2,375800.0,19.7642,19.7969,19.7642,19.7806,375800.0
2011-03-02 11:55:00,24.2,24.2,24.15,24.16,475800.0,19.7806,19.7806,19.7397,19.7479,475800.0
2011-03-02 12:00:00,24.16,24.2,24.14,24.2,249200.0,19.7479,19.7806,19.7315,19.7806,249200.0
2011-03-02 12:05:00,24.2,24.2,24.17,24.2,276800.0,19.7806,19.7806,19.7561,19.7806,276800.0
2011-03-02 12:10:00,24.2,24.21,24.15,24.17,480000.0,19.7806,19.7888,19.7397,19.7561,480000.0
2011-03-02 12:15:00,24.17,24.2,24.16,24.18,440200.0,19.7561,19.7806,19.7479,19.7642,440200.0
2011-03-02 12:20:00,24.18,24.23,24.17,24.23,189800.0,19.7642,19.8051,19.7561,19.8051,189800.0
2011-03-02 12:25:00,24.23,24.25,24.23,24.24,77400.0,19.8051,19.8214,19.8051,19.8133,77400.0
2011-03-02 12:30:00,24.24,24.28,24.22,24.25,227200.0,19.8133,19.846,19.7969,19.8214,227200.0
2011-03-02 12:35:00,24.24,24.32,24.24,24.3,221800.0,19.8133,19.8787,19.8133,19.8623,221800.0
2011-03-02 12:40:00,24.3,24.33,24.3,24.32,55400.0,19.8623,19.8868,19.8623,19.8787,55400.0
2011-03-02 12:45:00,24.32,24.36,24.32,24.35,132400.0,19.8787,19.9114,19.8787,19.9032,132400.0
2011-03-02 12:50:00,24.35,24.36,24.34,24.34,532400.0,19.9032,19.9114,19.895,19.895,532400.0
2011-03-02 12:55:00,24.35,24.35,24.31,24.32,201000.0,19.9032,19.9032,19.8705,19.8787,201000.0
2011-03-02 13:00:00,24.31,24.34,24.28,24.32,460800.0,19.8705,19.895,19.846,19.8787,460800.0
2011-03-02 13:05:00,24.32,24.34,24.26,24.26,133000.0,19.8787,19.895,19.8296,19.8296,133000.0
2011-03-02 13:10:00,24.25,24.28,24.25,24.28,141200.0,19.8214,19.846,19.8214,19.846,141200.0
2011-03-02 13:15:00,24.28,24.3,24.26,24.27,44000.0,19.846,19.8623,19.8296,19.8378,44000.0
2011-03-02 13:20:00,24.27,24.3,24.27,24.3,63200.0,19.8378,19.8623,19.8378,19.8623,63200.0
2011-03-02 13:25:00,24.3,24.31,24.29,24.29,125200.0,19.8623,19.8705,19.8541,19.8541,125200.0
2011-03-02 13:30:00,24.29,24.3,24.28,24.29,117200.0,19.8541,19.8623,19.846,19.8541,117200.0
2011-03-02 13:35:00,24.28,24.29,24.25,24.28,75200.0,19.846,19.8541,19.8214,19.846,75200.0
2011-03-02 13:40:00,24.26,24.27,24.2,24.2,940400.0,19.8296,19.8378,19.7806,19.7806,940400.0
2011-03-02 13:45:00,24.2,24.23,24.18,24.23,102000.0,19.7806,19.8051,19.7642,19.8051,102000.0
2011-03-02 13:50:00,24.23,24.26,24.23,24.23,46800.0,19.8051,19.8296,19.8051,19.8051,46800.0
2011-03-02 13:55:00,24.23,24.24,24.2,24.23,99000.0,19.8051,19.8133,19.7806,19.8051,99000.0
2011-03-02 14:00:00,24.24,24.25,24.17,24.17,198200.0,19.8133,19.8214,19.7561,19.7561,198200.0
2011-03-02 14:05:00,24.18,24.27,24.18,24.24,152800.0,19.7642,19.8378,19.7642,19.8133,152800.0
2011-03-02 14:10:00,24.24,24.3,24.24,24.28,152400.0,19.8133,19.8623,19.8133,19.846,152400.0
2011-03-02 14:15:00,24.28,24.3,24.23,24.25,194600.0,19.846,19.8623,19.8051,19.8214,194600.0
2011-03-02 14:20:00,24.25,24.29,24.22,24.23,293400.0,19.8214,19.8541,19.7969,19.8051,293400.0
2011-03-02 14:25:00,24.23,24.26,24.21,24.23,140000.0,19.8051,19.8296,19.7888,19.8051,140000.0
2011-03-02 14:30:00,24.24,24.27,24.23,24.25,206600.0,19.8133,19.8378,19.8051,19.8214,206600.0
2011-03-02 14:35:00,24.25,24.31,24.25,24.29,476000.0,19.8214,19.8705,19.8214,19.8541,476000.0
2011-03-02 14:40:00,24.29,24.35,24.29,24.35,193000.0,19.8541,19.9032,19.8541,19.9032,193000.0
2011-03-02 14:45:00,24.35,24.37,24.35,24.35,293800.0,19.9032,19.9195,19.9032,19.9032,293800.0
2011-03-02 14:50:00,24.35,24.35,24.32,24.32,279000.0,19.9032,19.9032,19.8787,19.8787,279000.0
2011-03-02 14:55:00,24.32,24.35,24.31,24.34,242400.0,19.8787,19.9032,19.8705,19.895,242400.0
2011-03-02 15:00:00,24.34,24.38,24.34,24.38,119200.0,19.895,19.9277,19.895,19.9277,119200.0
2011-03-02 15:05:00,24.38,24.42,24.38,24.42,747400.0,19.9277,19.9604,19.9277,19.9604,747400.0
2011-03-02 15:10:00,24.42,24.42,24.38,24.38,306400.0,19.9604,19.9604,19.9277,19.9277,306400.0
2011-03-02 15:15:00,24.38,24.39,24.36,24.39,169800.0,19.9277,19.9359,19.9114,19.9359,169800.0
2011-03-02 15:20:00,24.39,24.41,24.39,24.39,181400.0,19.9359,19.9522,19.9359,19.9359,181400.0
2011-03-02 15:25:00,24.39,24.41,24.38,24.38,149000.0,19.9359,19.9522,19.9277,19.9277,149000.0
2011-03-02 15:30:00,24.38,24.38,24.36,24.38,118800.0,19.9277,19.9277,19.9114,19.9277,118800.0
2011-03-02 15:35:00,24.38,24.39,24.36,24.39,351000.0,19.9277,19.9359,19.9114,19.9359,351000.0
2011-03-02 15:40:00,24.39,24.4,24.38,24.39,310200.0,19.9359,19.9441,19.9277,19.9359,310200.0
2011-03-02 15:45:00,24.39,24.41,24.38,24.4,639800.0,19.9359,19.9522,19.9277,19.9441,639800.0
2011-03-02 15:50:00,24.39,24.4,24.36,24.36,627400.0,19.9359,19.9441,19.9114,19.9114,627400.0
2011-03-02 15:55:00,24.36,24.37,24.34,24.36,1040200.0,19.9114,19.9195,19.895,19.9114,1040200.0
2011-03-03 09:30:00,24.58,24.72,24.58,24.67,458600.0,20.0912,20.2056,20.0912,20.1647,458600.0
2011-03-03 09:35:00,24.67,24.68,24.52,24.52,600200.0,20.1647,20.1729,20.0421,20.0421,600200.0
2011-03-03 09:40:00,24.52,24.57,24.5,24.57,669800.0,20.0421,20.083,20.0258,20.083,669800.0
2011-03-03 09:45:00,24.57,24.59,24.53,24.55,582800.0,20.083,20.0994,20.0503,20.0667,582800.0
2011-03-03 09:50:00,24.56,24.58,24.54,24.55,263600.0,20.0748,20.0912,20.0585,20.0667,263600.0
2011-03-03 09:55:00,24.55,24.59,24.54,24.57,243400.0,20.0667,20.0994,20.0585,20.083,243400.0
2011-03-03 10:00:00,24.56,24.6,24.55,24.57,250000.0,20.0748,20.1075,20.0667,20.083,250000.0
2011-03-03 10:05:00,24.57,24.57,24.47,24.48,566200.0,20.083,20.083,20.0013,20.0094,566200.0
2011-03-03 10:10:00,24.48,24.5,24.42,24.44,685200.0,20.0094,20.0258,19.9604,19.9768,685200.0
2011-03-03 10:15:00,24.44,24.44,24.35,24.36,623200.0,19.9768,19.9768,19.9032,19.9114,623200.0
2011-03-03 10:20:00,24.36,24.39,24.32,24.39,506400.0,19.9114,19.9359,19.8787,19.9359,506400.0
2011-03-03 10:25:00,24.39,24.45,24.38,24.43,549000.0,19.9359,19.9849,19.9277,19.9686,549000.0
2011-03-03 10:30:00,24.43,24.43,24.4,24.42,217400.0,19.9686,19.9686,19.9441,19.9604,217400.0
2011-03-03 10:35:00,24.41,24.42,24.37,24.37,616200.0,19.9522,19.9604,19.9195,19.9195,616200.0
2011-03-03 10:40:00,24.38,24.48,24.38,24.47,473400.0,19.9277,20.0094,19.9277,20.0013,473400.0
2011-03-03 10:45:00,24.47,24.57,24.46,24.54,688000.0,20.0013,20.083,19.9931,20.0585,688000.0
2011-03-03 10:50:00,24.53,24.56,24.5,24.52,444000.0,20.0503,20.0748,20.0258,20.0421,444000.0
2011-03-03 10:55:00,24.52,24.55,24.5,24.55,369000.0,20.0421,20.0667,20.0258,20.0667,369000.0
2011-03-03 11:00:00,24.54,24.58,24.54,24.57,223800.0,20.0585,20.0912,20.0585,20.083,223800.0
2011-03-03 11:05:00,24.57,24.59,24.55,24.59,240400.0,20.083,20.0994,20.0667,20.0994,240400.0
2011-03-03 11:10:00,24.59,24.6,24.54,24.54,242200.0,20.0994,20.1075,20.0585,20.0585,242200.0
2011-03-03 11:15:00,24.55,24.58,24.55,24.57,123200.0,20.0667,20.0912,20.0667,20.083,123200.0
2011-03-03 11:20:00,24.57,24.59,24.57,24.58,73200.0,20.083,20.0994,20.083,20.0912,73200.0
2011-03-03 11:25:00,24.58,24.6,24.58,24.6,1073200.0,20.0912,20.1075,20.0912,20.1075,1073200.0
2011-03-03 11:30:00,24.6,24.61,24.59,24.6,232000.0,20.1075,20.1157,20.0994,20.1075,232000.0
2011-03-03 11:35:00,24.6,24.6,24.59,24.59,282400.0,20.1075,20.1075,20.0994,20.0994,282400.0
2011-03-03 11:40:00,24.59,24.61,24.59,24.6,90600.0,20.0994,20.1157,20.0994,20.1075,90600.0
2011-03-03 11:45:00,24.61,24.64,24.61,24.63,419000.0,20.1157,20.1402,20.1157,20.1321,419000.0
2011-03-03 11:50:00,24.62,24.66,24.61,24.63,154000.0,20.1239,20.1566,20.1157,20.1321,154000.0
2011-03-03 11:55:00,24.63,24.65,24.63,24.64,326600.0,20.1321,20.1484,20.1321,20.1402,326600.0
2011-03-03 12:00:00,24.64,24.65,24.61,24.61,173400.0,20.1402,20.1484,20.1157,20.1157,173400.0
2011-03-03 12:05:00,24.62,24.63,24.61,24.61,64400.0,20.1239,20.1321,20.1157,20.1157,64400.0
2011-03-03 12:10:00,24.61,24.61,24.61,24.61,38200.0,20.1157,20.1157,20.1157,20.1157,38200.0
2011-03-03 12:15:00,24.61,24.61,24.61,24.61,25000.0,20.1157,20.1157,20.1157,20.1157,25000.0
2011-03-03 12:20:00,24.61,24.65,24.61,24.64,45400.0,20.1157,20.1484,20.1157,20.1402,45400.0
2011-03-03 12:25:00,24.65,24.65,24.63,24.63,96400.0,20.1484,20.1484,20.1321,20.1321,96400.0
2011-03-03 12:30:00,24.62,24.64,24.62,24.63,28800.0,20.1239,20.1402,20.1239,20.1321,28800.0
2011-03-03 12:35:00,24.63,24.64,24.63,24.64,16200.0,20.1321,20.1402,20.1321,20.1402,16200.0
2011-03-03 12:40:00,24.64,24.67,24.63,24.65,171000.0,20.1402,20.1647,20.1321,20.1484,171000.0
2011-03-03 12:45:00,24.65,24.65,24.63,24.65,34400.0,20.1484,20.1484,20.1321,20.1484,34400.0
2011-03-03 12:50:00,24.65,24.69,24.65,24.68,318800.0,20.1484,20.1811,20.1484,20.1729,318800.0
2011-03-03 12:55:00,24.68,24.68,24.65,24.65,23000.0,20.1729,20.1729,20.1484,20.1484,23000.0
2011-03-03 13:00:00,24.65,24.65,24.64,24.65,42000.0,20.1484,20.1484,20.1402,20.1484,42000.0
2011-03-03 13:05:00,24.65,24.65,24.64,24.65,45000.0,20.1484,20.1484,20.1402,20.1484,45000.0
2011-03-03 13:10:00,24.65,24.68,24.65,24.68,231200.0,20.1484,20.1729,20.1484,20.1729,231200.0
2011-03-03 13:15:00,24.68,24.68,24.67,24.68,47600.0,20.1729,20.1729,20.1647,20.1729,47600.0
2011-03-03 13:20:00,24.68,24.68,24.67,24.68,163600.0,20.1729,20.1729,20.1647,20.1729,163600.0
2011-03-03 13:25:00,24.68,24.7,24.66,24.68,546600.0,20.1729,20.1893,20.1566,20.1729,546600.0
2011-03-03 13:30:00,24.68,24.68,24.67,24.68,129800.0,20.1729,20.1729,20.1647,20.1729,129800.0
2011-03-03 13:35:00,24.68,24.68,24.65,24.65,168600.0,20.1729,20.1729,20.1484,20.1484,168600.0
2011-03-03 13:40:00,24.65,24.65,24.63,24.63,354400.0,20.1484,20.1484,20.1321,20.1321,354400.0
2011-03-03 13:45:00,24.63,24.64,24.61,24.63,627600.0,20.1321,20.1402,20.1157,20.1321,627600.0
2011-03-03 13:50:00,24.63,24.64,24.62,24.64,104600.0,20.1321,20.1402,20.1239,20.1402,104600.0
2011-03-03 13:55:00,24.64,24.64,24.63,24.63,43800.0,20.1402,20.1402,20.1321,20.1321,43800.0
2011-03-03 14:00:00,24.62,24.66,24.62,24.66,42400.0,20.1239,20.1566,20.1239,20.1566,42400.0
2011-03-03 14:05:00,24.66,24.66,24.65,24.65,34600.0,20.1566,20.1566,20.1484,20.1484,34600.0
2011-03-03 14:10:00,24.65,24.69,24.65,24.69,140800.0,20.1484,20.1811,20.1484,20.1811,140800.0
2011-03-03 14:15:00,24.69,24.71,24.69,24.7,163200.0,20.1811,20.1974,20.1811,20.1893,163200.0
2011-03-03 14:20:00,24.69,24.7,24.67,24.67,73400.0,20.1811,20.1893,20.1647,20.1647,73400.0
2011-03-03 14:25:00,24.67,24.68,24.66,24.67,64800.0,20.1647,20.1729,20.1566,20.1647,64800.0
2011-03-03 14:30:00,24.67,24.68,24.67,24.68,92200.0,20.1647,20.1729,20.1647,20.1729,92200.0
2011-03-03 14:35:00,24.68,24.71,24.67,24.68,168000.0,20.1729,20.1974,20.1647,20.1729,168000.0
2011-03-03 14:40:00,24.67,24.69,24.67,24.67,87800.0,20.1647,20.1811,20.1647,20.1647,87800.0
2011-03-03 14:45:00,24.68,24.68,24.67,24.67,40000.0,20.1729,20.1729,20.1647,20.1647,40000.0
2011-03-03 14:50:00,24.67,24.69,24.67,24.67,73400.0,20.1647,20.1811,20.1647,20.1647,73400.0
2011-03-03 14:55:00,24.67,24.7,24.67,24.68,40400.0,20.1647,20.1893,20.1647,20.1729,40400.0
2011-03-03 15:00:00,24.69,24.7,24.68,24.68,80800.0,20.1811,20.1893,20.1729,20.1729,80800.0
2011-03-03 15:05:00,24.68,24.72,24.68,24.69,321800.0,20.1729,20.2056,20.1729,20.1811,321800.0
2011-03-03 15:10:00,24.69,24.71,24.68,24.68,194200.0,20.1811,20.1974,20.1729,20.1729,194200.0
2011-03-03 15:15:00,24.68,24.69,24.67,24.68,126000.0,20.1729,20.1811,20.1647,20.1729,126000.0
2011-03-03 15:20:00,24.68,24.7,24.68,24.69,69400.0,20.1729,20.1893,20.1729,20.1811,69400.0
2011-03-03 15:25:00,24.68,24.69,24.67,24.68,334600.0,20.1729,20.1811,20.1647,20.1729,334600.0
2011-03-03 15:30:00,24.68,24.68,24.65,24.67,692800.0,20.1729,20.1729,20.1484,20.1647,692800.0
2011-03-03 15:35:00,24.67,24.67,24.65,24.67,405000.0,20.1647,20.1647,20.1484,20.1647,405000.0
2011-03-03 15:40:00,24.67,24.7,24.67,24.7,525200.0,20.1647,20.1893,20.1647,20.1893,525200.0
2011-03-03 15:45:00,24.7,24.71,24.68,24.68,481000.0,20.1893,20.1974,20.1729,20.1729,481000.0
2011-03-03 15:50:00,24.68,24.71,24.67,24.68,570200.0,20.1729,20.1974,20.1647,20.1729,570200.0
2011-03-03 15:55:00,24.68,24.68,24.66,24.67,452400.0,20.1729,20.1729,20.1566,20.1647,452400.0
2011-03-04 09:30:00,24.66,24.75,24.65,24.71,273000.0,20.1566,20.2301,20.1484,20.1974,273000.0
2011-03-04 09:35:00,24.7,24.73,24.62,24.68,886400.0,20.1893,20.2138,20.1239,20.1729,886400.0
2011-03-04 09:40:00,24.68,24.7,24.6,24.62,740200.0,20.1729,20.1893,20.1075,20.1239,740200.0
2011-03-04 09:45:00,24.62,24.71,24.61,24.7,521800.0,20.1239,20.1974,20.1157,20.1893,521800.0
2011-03-04 09:50:00,24.69,24.72,24.65,24.72,153800.0,20.1811,20.2056,20.1484,20.2056,153800.0
2011-03-04 09:55:00,24.72,24.76,24.71,24.74,384400.0,20.2056,20.2383,20.1974,20.222,384400.0
2011-03-04 10:00:00,24.75,24.77,24.7,24.7,610000.0,20.2301,20.2465,20.1893,20.1893,610000.0
2011-03-04 10:05:00,24.7,24.72,24.61,24.65,415800.0,20.1893,20.2056,20.1157,20.1484,415800.0
2011-03-04 10:10:00,24.65,24.66,24.58,24.61,453800.0,20.1484,20.1566,20.0912,20.1157,453800.0
2011-03-04 10:15:00,24.61,24.65,24.59,24.6,368000.0,20.1157,20.1484,20.0994,20.1075,368000.0
2011-03-04 10:20:00,24.61,24.63,24.57,24.62,224200.0,20.1157,20.1321,20.083,20.1239,224200.0
2011-03-04 10:25:00,24.61,24.62,24.58,24.61,379600.0,20.1157,20.1239,20.0912,20.1157,379600.0
2011-03-04 10:30:00,24.62,24.65,24.61,24.65,367400.0,20.1239,20.1484,20.1157,20.1484,367400.0
2011-03-04 10:35:00,24.65,24.68,24.65,24.68,199600.0,20.1484,20.1729,20.1484,20.1729,199600.0
2011-03-04 10:40:00,24.69,24.7,24.65,24.65,343200.0,20.1811,20.1893,20.1484,20.1484,343200.0
2011-03-04 10:45:00,24.66,24.67,24.61,24.62,705000.0,20.1566,20.1647,20.1157,20.1239,705000.0
2011-03-04 10:50:00,24.61,24.65,24.6,24.61,595800.0,20.1157,20.1484,20.1075,20.1157,595800.0
2011-03-04 10:55:00,24.61,24.64,24.6,24.61,436800.0,20.1157,20.1402,20.1075,20.1157,436800.0
2011-03-04 11:00:00,24.62,24.65,24.62,24.64,68400.0,20.1239,20.1484,20.1239,20.1402,68400.0
2011-03-04 11:05:00,24.64,24.65,24.6,24.61,129000.0,20.1402,20.1484,20.1075,20.1157,129000.0
2011-03-04 11:10:00,24.61,24.61,24.57,24.61,222800.0,20.1157,20.1157,20.083,20.1157,222800.0
2011-03-04 11:15:00,24.6,24.63,24.59,24.61,226800.0,20.1075,20.1321,20.0994,20.1157,226800.0
2011-03-04 11:20:00,24.61,24.61,24.6,24.61,128800.0,20.1157,20.1157,20.1075,20.1157,128800.0
2011-03-04 11:25:00,24.6,24.61,24.57,24.58,84600.0,20.1075,20.1157,20.083,20.0912,84600.0
2011-03-04 11:30:00,24.58,24.66,24.57,24.63,161400.0,20.0912,20.1566,20.083,20.1321,161400.0
2011-03-04 11:35:00,24.63,24.65,24.61,24.65,113800.0,20.1321,20.1484,20.1157,20.1484,113800.0
2011-03-04 11:40:00,24.64,24.64,24.59,24.59,68800.0,20.1402,20.1402,20.0994,20.0994,68800.0
2011-03-04 11:45:00,24.59,24.61,24.57,24.57,144200.0,20.0994,20.1157,20.083,20.083,144200.0
2011-03-04 11:50:00,24.58,24.59,24.56,24.57,385800.0,20.0912,20.0994,20.0748,20.083,385800.0
2011-03-04 11:55:00,24.56,24.57,24.52,24.53,338600.0,20.0748,20.083,20.0421,20.0503,338600.0
2011-03-04 12:00:00,24.53,24.53,24.5,24.5,414200.0,20.0503,20.0503,20.0258,20.0258,414200.0
2011-03-04 12:05:00,24.5,24.5,24.48,24.5,119800.0,20.0258,20.0258,20.0094,20.0258,119800.0
2011-03-04 12:10:00,24.5,24.5,24.46,24.46,304600.0,20.0258,20.0258,19.9931,19.9931,304600.0
2011-03-04 12:15:00,24.46,24.46,24.42,24.42,516400.0,19.9931,19.9931,19.9604,19.9604,516400.0
2011-03-04 12:20:00,24.42,24.43,24.38,24.41,312800.0,19.9604,19.9686,19.9277,19.9522,312800.0
2011-03-04 12:25:00,24.4,24.41,24.39,24.41,85400.0,19.9441,19.9522,19.9359,19.9522,85400.0
2011-03-04 12:30:00,24.42,24.43,24.4,24.42,110400.0,19.9604,19.9686,19.9441,19.9604,110400.0
2011-03-04 12:35:00,24.42,24.42,24.38,24.41,492200.0,19.9604,19.9604,19.9277,19.9522,492200.0
2011-03-04 12:40:00,24.41,24.43,24.4,24.43,35600.0,19.9522,19.9686,19.9441,19.9686,35600.0
2011-03-04 12:45:00,24.43,24.46,24.42,24.42,537200.0,19.9686,19.9931,19.9604,19.9604,537200.0
2011-03-04 12:50:00,24.42,24.42,24.4,24.42,246800.0,19.9604,19.9604,19.9441,19.9604,246800.0
2011-03-04 12:55:00,24.42,24.43,24.4,24.42,154000.0,19.9604,19.9686,19.9441,19.9604,154000.0
2011-03-04 13:00:00,24.42,24.45,24.42,24.43,33800.0,19.9604,19.9849,19.9604,19.9686,33800.0
2011-03-04 13:05:00,24.43,24.47,24.43,24.46,35400.0,19.9686,20.0013,19.9686,19.9931,35400.0
2011-03-04 13:10:00,24.46,24.46,24.42,24.42,37400.0,19.9931,19.9931,19.9604,19.9604,37400.0
2011-03-04 13:15:00,24.42,24.42,24.39,24.41,272600.0,19.9604,19.9604,19.9359,19.9522,272600.0
2011-03-04 13:20:00,24.41,24.43,24.41,24.43,16800.0,19.9522,19.9686,19.9522,19.9686,16800.0
2011-03-04 13:25:00,24.43,24.43,24.42,24.43,56000.0,19.9686,19.9686,19.9604,19.9686,56000.0
2011-03-04 13:30:00,24.43,24.47,24.43,24.46,184400.0,19.9686,20.0013,19.9686,19.9931,184400.0
2011-03-04 13:35:00,24.46,24.48,24.46,24.48,48200.0,19.9931,20.0094,19.9931,20.0094,48200.0
2011-03-04 13:40:00,24.47,24.47,24.43,24.43,174800.0,20.0013,20.0013,19.9686,19.9686,174800.0
2011-03-04 13:45:00,24.43,24.43,24.42,24.43,86600.0,19.9686,19.9686,19.9604,19.9686,86600.0
2011-03-04 13:50:00,24.42,24.44,24.4,24.4,32600.0,19.9604,19.9768,19.9441,19.9441,32600.0
2011-03-04 13:55:00,24.4,24.43,24.4,24.41,216000.0,19.9441,19.9686,19.9441,19.9522,216000.0
2011-03-04 14:00:00,24.42,24.42,24.39,24.4,50600.0,19.9604,19.9604,19.9359,19.9441,50600.0
2011-03-04 14:05:00,24.4,24.41,24.36,24.36,103200.0,19.9441,19.9522,19.9114,19.9114,103200.0
2011-03-04 14:10:00,24.36,24.4,24.36,24.39,114000.0,19.9114,19.9441,19.9114,19.9359,114000.0
2011-03-04 14:15:00,24.39,24.39,24.36,24.39,69000.0,19.9359,19.9359,19.9114,19.9359,69000.0
2011-03-04 14:20:00,24.39,24.43,24.38,24.42,49800.0,19.9359,19.9686,19.9277,19.9604,49800.0
2011-03-04 14:25:00,24.42,24.43,24.42,24.42,52600.0,19.9604,19.9686,19.9604,19.9604,52600.0
2011-03-04 14:30:00,24.42,24.43,24.41,24.43,25000.0,19.9604,19.9686,19.9522,19.9686,25000.0
2011-03-04 14:35:00,24.43,24.43,24.41,24.43,43400.0,19.9686,19.9686,19.9522,19.9686,43400.0
2011-03-04 14:40:00,24.44,24.46,24.43,24.46,39000.0,19.9768,19.9931,19.9686,19.9931,39000.0
2011-03-04 14:45:00,24.46,24.46,24.43,24.43,42800.0,19.9931,19.9931,19.9686,19.9686,42800.0
2011-03-04 14:50:00,24.43,24.45,24.43,24.43,33000.0,19.9686,19.9849,19.9686,19.9686,33000.0
2011-03-04 14:55:00,24.43,24.48,24.43,24.48,50600.0,19.9686,20.0094,19.9686,20.0094,50600.0
2011-03-04 15:00:00,24.48,24.52,24.48,24.5,403600.0,20.0094,20.0421,20.0094,20.0258,403600.0
2011-03-04 15:05:00,24.51,24.52,24.48,24.48,206400.0,20.034,20.0421,20.0094,20.0094,206400.0
2011-03-04 15:10:00,24.49,24.5,24.48,24.48,41400.0,20.0176,20.0258,20.0094,20.0094,41400.0
2011-03-04 15:15:00,24.48,24.48,24.47,24.48,46800.0,20.0094,20.0094,20.0013,20.0094,46800.0
2011-03-04 15:20:00,24.48,24.48,24.43,24.44,273000.0,20.0094,20.0094,19.9686,19.9768,273000.0
2011-03-04 15:25:00,24.44,24.45,24.43,24.45,119000.0,19.9768,19.9849,19.9686,19.9849,119000.0
2011-03-04 15:30:00,24.44,24.46,24.42,24.43,242600.0,19.9768,19.9931,19.9604,19.9686,242600.0
2011-03-04 15:35:00,24.43,24.48,24.43,24.48,60600.0,19.9686,20.0094,19.9686,20.0094,60600.0
2011-03-04 15:40:00,24.49,24.51,24.48,24.5,412400.0,20.0176,20.034,20.0094,20.0258,412400.0
2011-03-04 15:45:00,24.5,24.54,24.5,24.53,724000.0,20.0258,20.0585,20.0258,20.0503,724000.0
2011-03-04 15:50:00,24.53,24.57,24.52,24.55,666800.0,20.0503,20.083,20.0421,20.0667,666800.0
2011-03-04 15:55:00,24.55,24.57,24.54,24.57,1219400.0,20.0667,20.083,20.0585,20.083,1219400.0
2011-03-07 09:30:00,24.65,24.67,24.59,24.63,312400.0,20.1484,20.1647,20.0994,20.1321,312400.0
2011-03-07 09:35:00,24.63,24.66,24.61,24.65,1217800.0,20.1321,20.1566,20.1157,20.1484,1217800.0
2011-03-07 09:40:00,24.65,24.66,24.61,24.65,323200.0,20.1484,20.1566,20.1157,20.1484,323200.0
2011-03-07 09:45:00,24.65,24.66,24.64,24.64,387200.0,20.1484,20.1566,20.1402,20.1402,387200.0
2011-03-07 09:50:00,24.64,24.67,24.52,24.53,556000.0,20.1402,20.1647,20.0421,20.0503,556000.0
2011-03-07 09:55:00,24.54,24.57,24.47,24.49,917400.0,20.0585,20.083,20.0013,20.0176,917400.0
2011-03-07 10:00:00,24.49,24.5,24.43,24.47,1169000.0,20.0176,20.0258,19.9686,20.0013,1169000.0
2011-03-07 10:05:00,24.47,24.47,24.43,24.44,197600.0,20.0013,20.0013,19.9686,19.9768,197600.0
2011-03-07 10:10:00,24.45,24.5,24.43,24.46,215400.0,19.9849,20.0258,19.9686,19.9931,215400.0
2011-03-07 10:15:00,24.46,24.48,24.43,24.43,398400.0,19.9931,20.0094,19.9686,19.9686,398400.0
2011-03-07 10:20:00,24.43,24.48,24.43,24.48,278000.0,19.9686,20.0094,19.9686,20.0094,278000.0
2011-03-07 10:25:00,24.48,24.49,24.43,24.47,188800.0,20.0094,20.0176,19.9686,20.0013,188800.0
2011-03-07 10:30:00,24.47,24.48,24.41,24.43,394800.0,20.0013,20.0094,19.9522,19.9686,394800.0
2011-03-07 10:35:00,24.44,24.44,24.35,24.35,359000.0,19.9768,19.9768,19.9032,19.9032,359000.0
2011-03-07 10:40:00,24.35,24.36,24.27,24.28,313800.0,19.9032,19.9114,19.8378,19.846,313800.0
2011-03-07 10:45:00,24.28,24.3,24.25,24.27,287600.0,19.846,19.8623,19.8214,19.8378,287600.0
2011-03-07 10:50:00,24.26,24.3,24.25,24.26,148000.0,19.8296,19.8623,19.8214,19.8296,148000.0
2011-03-07 10:55:00,24.26,24.31,24.26,24.29,132800.0,19.8296,19.8705,19.8296,19.8541,132800.0
2011-03-07 11:00:00,24.29,24.29,24.23,24.24,255600.0,19.8541,19.8541,19.8051,19.8133,255600.0
2011-03-07 11:05:00,24.24,24.25,24.18,24.22,551600.0,19.8133,19.8214,19.7642,19.7969,551600.0
2011-03-07 11:10:00,24.22,24.23,24.2,24.21,67800.0,19.7969,19.8051,19.7806,19.7888,67800.0
2011-03-07 11:15:00,24.2,24.27,24.17,24.25,518800.0,19.7806,19.8378,19.7561,19.8214,518800.0
2011-03-07 11:20:00,24.26,24.26,24.21,24.24,205800.0,19.8296,19.8296,19.7888,19.8133,205800.0
2011-03-07 11:25:00,24.24,24.24,24.18,24.19,313000.0,19.8133,19.8133,19.7642,19.7724,313000.0
2011-03-07 11:30:00,24.19,24.23,24.19,24.2,79200.0,19.7724,19.8051,19.7724,19.7806,79200.0
2011-03-07 11:35:00,24.2,24.25,24.18,24.25,350600.0,19.7806,19.8214,19.7642,19.8214,350600.0
2011-03-07 11:40:00,24.25,24.25,24.2,24.2,127200.0,19.8214,19.8214,19.7806,19.7806,127200.0
2011-03-07 11:45:00,24.2,24.21,24.15,24.16,286000.0,19.7806,19.7888,19.7397,19.7479,286000.0
2011-03-07 11:50:00,24.16,24.18,24.11,24.15,604800.0,19.7479,19.7642,19.707,19.7397,604800.0
2011-03-07 11:55:00,24.16,24.18,24.14,24.18,127600.0,19.7479,19.7642,19.7315,19.7642,127600.0
2011-03-07 12:00:00,24.17,24.2,24.16,24.17,117400.0,19.7561,19.7806,19.7479,19.7561,117400.0
2011-03-07 12:05:00,24.18,24.24,24.17,24.24,122600.0,19.7642,19.8133,19.7561,19.8133,122600.0
2011-03-07 12:10:00,24.24,24.27,24.23,24.27,113000.0,19.8133,19.8378,19.8051,19.8378,113000.0
2011-03-07 12:15:00,24.27,24.28,24.23,24.23,306600.0,19.8378,19.846,19.8051,19.8051,306600.0
2011-03-07 12:20:00,24.23,24.23,24.19,24.2,184600.0,19.8051,19.8051,19.7724,19.7806,184600.0
2011-03-07 12:25:00,24.2,24.23,24.18,24.18,191800.0,19.7806,19.8051,19.7642,19.7642,191800.0
2011-03-07 12:30:00,24.18,24.24,24.18,24.22,159000.0,19.7642,19.8133,19.7642,19.7969,159000.0
2011-03-07 12:35:00,24.22,24.23,24.2,24.21,110800.0,19.7969,19.8051,19.7806,19.7888,110800.0
2011-03-07 12:40:00,24.21,24.21,24.16,24.16,400800.0,19.7888,19.7888,19.7479,19.7479,400800.0
2011-03-07 12:45:00,24.16,24.17,24.14,24.15,114400.0,19.7479,19.7561,19.7315,19.7397,114400.0
2011-03-07 12:50:00,24.15,24.15,24.11,24.11,319400.0,19.7397,19.7397,19.707,19.707,319400.0
2011-03-07 12:55:00,24.11,24.14,24.09,24.11,251200.0,19.707,19.7315,19.6907,19.707,251200.0
2011-03-07 13:00:00,24.11,24.12,24.07,24.08,288200.0,19.707,19.7152,19.6743,19.6825,288200.0
2011-03-07 13:05:00,24.08,24.11,24.06,24.09,745600.0,19.6825,19.707,19.6661,19.6907,745600.0
2011-03-07 13:10:00,24.09,24.1,24.04,24.09,450000.0,19.6907,19.6988,19.6498,19.6907,450000.0
2011-03-07 13:15:00,24.09,24.16,24.08,24.15,348800.0,19.6907,19.7479,19.6825,19.7397,348800.0
2011-03-07 13:20:00,24.15,24.16,24.13,24.13,60600.0,19.7397,19.7479,19.7234,19.7234,60600.0
2011-03-07 13:25:00,24.13,24.15,24.12,24.13,106600.0,19.7234,19.7397,19.7152,19.7234,106600.0
2011-03-07 13:30:00,24.13,24.16,24.11,24.16,199800.0,19.7234,19.7479,19.707,19.7479,199800.0
2011-03-07 13:35:00,24.16,24.17,24.14,24.14,215600.0,19.7479,19.7561,19.7315,19.7315,215600.0
2011-03-07 13:40:00,24.14,24.17,24.12,24.13,384200.0,19.7315,19.7561,19.7152,19.7234,384200.0
2011-03-07 13:45:00,24.12,24.16,24.1,24.15,386600.0,19.7152,19.7479,19.6988,19.7397,386600.0
2011-03-07 13:50:00,24.15,24.15,24.1,24.11,552800.0,19.7397,19.7397,19.6988,19.707,552800.0
2011-03-07 13:55:00,24.11,24.15,24.11,24.11,129000.0,19.707,19.7397,19.707,19.707,129000.0
2011-03-07 14:00:00,24.11,24.17,24.11,24.15,158800.0,19.707,19.7561,19.707,19.7397,158800.0
2011-03-07 14:05:00,24.15,24.17,24.13,24.14,201600.0,19.7397,19.7561,19.7234,19.7315,201600.0
2011-03-07 14:10:00,24.14,24.14,24.11,24.11,171000.0,19.7315,19.7315,19.707,19.707,171000.0
2011-03-07 14:15:00,24.11,24.21,24.11,24.21,180400.0,19.707,19.7888,19.707,19.7888,180400.0
2011-03-07 14:20:00,24.21,24.23,24.18,24.18,188400.0,19.7888,19.8051,19.7642,19.7642,188400.0
2011-03-07 14:25:00,24.18,24.2,24.18,24.18,97000.0,19.7642,19.7806,19.7642,19.7642,97000.0
2011-03-07 14:30:00,24.18,24.2,24.17,24.18,159000.0,19.7642,19.7806,19.7561,19.7642,159000.0
2011-03-07 14:35:00,24.17,24.19,24.16,24.18,161000.0,19.7561,19.7724,19.7479,19.7642,161000.0
2011-03-07 14:40:00,24.18,24.18,24.17,24.17,92800.0,19.7642,19.7642,19.7561,19.7561,92800.0
2011-03-07 14:45:00,24.17,24.21,24.17,24.2,153000.0,19.7561,19.7888,19.7561,19.7806,153000.0
2011-03-07 14:50:00,24.2,24.2,24.18,24.2,75600.0,19.7806,19.7806,19.7642,19.7806,75600.0
2011-03-07 14:55:00,24.2,24.23,24.18,24.21,110200.0,19.7806,19.8051,19.7642,19.7888,110200.0
2011-03-07 15:00:00,24.22,24.22,24.2,24.21,166400.0,19.7969,19.7969,19.7806,19.7888,166400.0
2011-03-07 15:05:00,24.22,24.25,24.22,24.24,110600.0,19.7969,19.8214,19.7969,19.8133,110600.0
2011-03-07 15:10:00,24.24,24.27,24.24,24.25,221200.0,19.8133,19.8378,19.8133,19.8214,221200.0
2011-03-07 15:15:00,24.25,24.25,24.23,24.23,361200.0,19.8214,19.8214,19.8051,19.8051,361200.0
2011-03-07 15:20:00,24.23,24.24,24.21,24.24,178600.0,19.8051,19.8133,19.7888,19.8133,178600.0
2011-03-07 15:25:00,24.23,24.29,24.23,24.27,88200.0,19.8051,19.8541,19.8051,19.8378,88200.0
2011-03-07 15:30:00,24.26,24.29,24.24,24.29,275600.0,19.8296,19.8541,19.8133,19.8541,275600.0
2011-03-07 15:35:00,24.29,24.31,24.26,24.27,362800.0,19.8541,19.8705,19.8296,19.8378,362800.0
2011-03-07 15:40:00,24.27,24.28,24.22,24.24,275200.0,19.8378,19.846,19.7969,19.8133,275200.0
2011-03-07 15:45:00,24.24,24.28,24.23,24.27,622600.0,19.8133,19.846,19.8051,19.8378,622600.0
2011-03-07 15:50:00,24.26,24.26,24.21,24.22,1050400.0,19.8296,19.8296,19.7888,19.7969,1050400.0
2011-03-07 15:55:00,24.22,24.23,24.17,24.19,2002200.0,19.7969,19.8051,19.7561,19.7724,2002200.0
2011-03-08 09:30:00,24.19,24.19,24.07,24.12,508200.0,19.7724,19.7724,19.6743,19.7152,508200.0
2011-03-08 09:35:00,24.13,24.25,23.98,24.05,1459400.0,19.7234,19.8214,19.6008,19.658,1459400.0
2011-03-08 09:40:00,24.05,24.1,23.98,24.0,1274200.0,19.658,19.6988,19.6008,19.6171,1274200.0
2011-03-08 09:45:00,24.0,24.06,23.96,24.05,1047400.0,19.6171,19.6661,19.5844,19.658,1047400.0
2011-03-08 09:50:00,24.05,24.17,24.02,24.16,706600.0,19.658,19.7561,19.6335,19.7479,706600.0
2011-03-08 09:55:00,24.16,24.24,24.14,24.23,692200.0,19.7479,19.8133,19.7315,19.8051,692200.0
2011-03-08 10:00:00,24.23,24.3,24.23,24.26,827000.0,19.8051,19.8623,19.8051,19.8296,827000.0
2011-03-08 10:05:00,24.28,24.31,24.23,24.24,393400.0,19.846,19.8705,19.8051,19.8133,393400.0
2011-03-08 10:10:00,24.24,24.29,24.23,24.27,788200.0,19.8133,19.8541,19.8051,19.8378,788200.0
2011-03-08 10:15:00,24.27,24.32,24.27,24.31,372400.0,19.8378,19.8787,19.8378,19.8705,372400.0
2011-03-08 10:20:00,24.31,24.34,24.26,24.26,470000.0,19.8705,19.895,19.8296,19.8296,470000.0
2011-03-08 10:25:00,24.25,24.27,24.23,24.25,521400.0,19.8214,19.8378,19.8051,19.8214,521400.0
2011-03-08 10:30:00,24.25,24.29,24.23,24.28,147600.0,19.8214,19.8541,19.8051,19.846,147600.0
2011-03-08 10:35:00,24.28,24.32,24.26,24.26,261600.0,19.846,19.8787,19.8296,19.8296,261600.0
2011-03-08 10:40:00,24.27,24.3,24.15,24.19,808200.0,19.8378,19.8623,19.7397,19.7724,808200.0
2011-03-08 10:45:00,24.18,24.25,24.18,24.22,229200.0,19.7642,19.8214,19.7642,19.7969,229200.0
2011-03-08 10:50:00,24.22,24.31,24.21,24.3,362800.0,19.7969,19.8705,19.7888,19.8623,362800.0
2011-03-08 10:55:00,24.3,24.31,24.26,24.28,142400.0,19.8623,19.8705,19.8296,19.846,142400.0
2011-03-08 11:00:00,24.29,24.29,24.25,24.26,245200.0,19.8541,19.8541,19.8214,19.8296,245200.0
2011-03-08 11:05:00,24.26,24.29,24.25,24.27,163800.0,19.8296,19.8541,19.8214,19.8378,163800.0
2011-03-08 11:10:00,24.27,24.28,24.22,24.27,442000.0,19.8378,19.846,19.7969,19.8378,442000.0
2011-03-08 11:15:00,24.27,24.29,24.23,24.29,311800.0,19.8378,19.8541,19.8051,19.8541,311800.0
2011-03-08 11:20:00,24.28,24.33,24.27,24.32,394800.0,19.846,19.8868,19.8378,19.8787,394800.0
2011-03-08 11:25:00,24.32,24.32,24.25,24.3,782200.0,19.8787,19.8787,19.8214,19.8623,782200.0
2011-03-08 11:30:00,24.3,24.33,24.3,24.32,353000.0,19.8623,19.8868,19.8623,19.8787,353000.0
2011-03-08 11:35:00,24.32,24.32,24.29,24.3,223400.0,19.8787,19.8787,19.8541,19.8623,223400.0
2011-03-08 11:40:00,24.3,24.34,24.29,24.32,99400.0,19.8623,19.895,19.8541,19.8787,99400.0
2011-03-08 11:45:00,24.32,24.35,24.32,24.35,107800.0,19.8787,19.9032,19.8787,19.9032,107800.0
2011-03-08 11:50:00,24.35,24.38,24.35,24.35,499600.0,19.9032,19.9277,19.9032,19.9032,499600.0
2011-03-08 11:55:00,24.35,24.39,24.35,24.38,1364800.0,19.9032,19.9359,19.9032,19.9277,1364800.0
2011-03-08 12:00:00,24.39,24.4,24.38,24.39,192600.0,19.9359,19.9441,19.9277,19.9359,192600.0
2011-03-08 12:05:00,24.39,24.39,24.38,24.39,23600.0,19.9359,19.9359,19.9277,19.9359,23600.0
2011-03-08 12:10:00,24.39,24.4,24.35,24.36,191600.0,19.9359,19.9441,19.9032,19.9114,191600.0
2011-03-08 12:15:00,24.36,24.38,24.35,24.38,57600.0,19.9114,19.9277,19.9032,19.9277,57600.0
2011-03-08 12:20:00,24.39,24.41,24.38,24.41,1411400.0,19.9359,19.9522,19.9277,19.9522,1411400.0
2011-03-08 12:25:00,24.41,24.42,24.4,24.41,151000.0,19.9522,19.9604,19.9441,19.9522,151000.0
2011-03-08 12:30:00,24.41,24.42,24.4,24.41,132400.0,19.9522,19.9604,19.9441,19.9522,132400.0
2011-03-08 12:35:00,24.42,24.43,24.41,24.42,134000.0,19.9604,19.9686,19.9522,19.9604,134000.0
2011-03-08 12:40:00,24.42,24.45,24.4,24.4,894600.0,19.9604,19.9849,19.9441,19.9441,894600.0
2011-03-08 12:45:00,24.4,24.42,24.39,24.39,191000.0,19.9441,19.9604,19.9359,19.9359,191000.0
2011-03-08 12:50:00,24.39,24.39,24.38,24.39,147400.0,19.9359,19.9359,19.9277,19.9359,147400.0
2011-03-08 12:55:00,24.38,24.39,24.36,24.38,132400.0,19.9277,19.9359,19.9114,19.9277,132400.0
2011-03-08 13:00:00,24.38,24.4,24.38,24.4,94600.0,19.9277,19.9441,19.9277,19.9441,94600.0
2011-03-08 13:05:00,24.4,24.4,24.39,24.4,51600.0,19.9441,19.9441,19.9359,19.9441,51600.0
2011-03-08 13:10:00,24.4,24.41,24.4,24.4,41800.0,19.9441,19.9522,19.9441,19.9441,41800.0
2011-03-08 13:15:00,24.4,24.41,24.38,24.39,176200.0,19.9441,19.9522,19.9277,19.9359,176200.0
2011-03-08 13:20:00,24.39,24.4,24.39,24.4,48000.0,19.9359,19.9441,19.9359,19.9441,48000.0
2011-03-08 13:25:00,24.4,24.41,24.4,24.4,13600.0,19.9441,19.9522,19.9441,19.9441,13600.0
2011-03-08 13:30:00,24.41,24.41,24.39,24.41,68000.0,19.9522,19.9522,19.9359,19.9522,68000.0
2011-03-08 13:35:00,24.41,24.42,24.4,24.41,94200.0,19.9522,19.9604,19.9441,19.9522,94200.0
2011-03-08 13:40:00,24.41,24.42,24.41,24.41,21400.0,19.9522,19.9604,19.9522,19.9522,21400.0
2011-03-08 13:45:00,24.41,24.41,24.38,24.41,177800.0,19.9522,19.9522,19.9277,19.9522,177800.0
2011-03-08 13:50:00,24.41,24.41,24.39,24.4,70200.0,19.9522,19.9522,19.9359,19.9441,70200.0
2011-03-08 13:55:00,24.4,24.42,24.4,24.4,38600.0,19.9441,19.9604,19.9441,19.9441,38600.0
2011-03-08 14:00:00,24.4,24.41,24.33,24.34,312400.0,19.9441,19.9522,19.8868,19.895,312400.0
2011-03-08 14:05:00,24.34,24.34,24.3,24.3,273600.0,19.895,19.895,19.8623,19.8623,273600.0
2011-03-08 14:10:00,24.3,24.3,24.27,24.28,201400.0,19.8623,19.8623,19.8378,19.846,201400.0
2011-03-08 14:15:00,24.28,24.31,24.27,24.31,70800.0,19.846,19.8705,19.8378,19.8705,70800.0
2011-03-08 14:20:00,24.31,24.32,24.28,24.28,213400.0,19.8705,19.8787,19.846,19.846,213400.0
2011-03-08 14:25:00,24.28,24.31,24.28,24.3,230800.0,19.846,19.8705,19.846,19.8623,230800.0
2011-03-08 14:30:00,24.3,24.3,24.26,24.26,43200.0,19.8623,19.8623,19.8296,19.8296,43200.0
2011-03-08 14:35:00,24.26,24.29,24.25,24.28,374000.0,19.8296,19.8541,19.8214,19.846,374000.0
2011-03-08 14:40:00,24.28,24.33,24.28,24.32,275400.0,19.846,19.8868,19.846,19.8787,275400.0
2011-03-08 14:45:00,24.33,24.35,24.32,24.34,61000.0,19.8868,19.9032,19.8787,19.895,61000.0
2011-03-08 14:50:00,24.35,24.35,24.32,24.33,86600.0,19.9032,19.9032,19.8787,19.8868,86600.0
2011-03-08 14:55:00,24.33,24.35,24.33,24.34,24200.0,19.8868,19.9032,19.8868,19.895,24200.0
2011-03-08 15:00:00,24.34,24.34,24.31,24.31,243600.0,19.895,19.895,19.8705,19.8705,243600.0
2011-03-08 15:05:00,24.31,24.35,24.31,24.35,97000.0,19.8705,19.9032,19.8705,19.9032,97000.0
2011-03-08 15:10:00,24.35,24.35,24.3,24.32,964400.0,19.9032,19.9032,19.8623,19.8787,964400.0
2011-03-08 15:15:00,24.32,24.36,24.32,24.34,954000.0,19.8787,19.9114,19.8787,19.895,954000.0
2011-03-08 15:20:00,24.34,24.35,24.33,24.34,58400.0,19.895,19.9032,19.8868,19.895,58400.0
2011-03-08 15:25:00,24.34,24.34,24.31,24.34,307400.0,19.895,19.895,19.8705,19.895,307400.0
2011-03-08 15:30:00,24.34,24.35,24.32,24.34,197800.0,19.895,19.9032,19.8787,19.895,197800.0
2011-03-08 15:35:00,24.35,24.36,24.33,24.36,187200.0,19.9032,19.9114,19.8868,19.9114,187200.0
2011-03-08 15:40:00,24.36,24.37,24.35,24.36,620200.0,19.9114,19.9195,19.9032,19.9114,620200.0
2011-03-08 15:45:00,24.36,24.36,24.34,24.36,505400.0,19.9114,19.9114,19.895,19.9114,505400.0
2011-03-08 15:50:00,24.36,24.36,24.32,24.33,814200.0,19.9114,19.9114,19.8787,19.8868,814200.0
2011-03-08 15:55:00,24.33,24.34,24.31,24.33,1183200.0,19.8868,19.895,19.8705,19.8868,1183200.0
2011-03-09 09:30:00,24.27,24.38,24.24,24.32,97600.0,19.8378,19.9277,19.8133,19.8787,97600.0
2011-03-09 09:35:00,24.32,24.34,24.24,24.27,593200.0,19.8787,19.895,19.8133,19.8378,593200.0
2011-03-09 09:40:00,24.26,24.28,24.18,24.27,371800.0,19.8296,19.846,19.7642,19.8378,371800.0
2011-03-09 09:45:00,24.27,24.37,24.22,24.36,296400.0,19.8378,19.9195,19.7969,19.9114,296400.0
2011-03-09 09:50:00,24.36,24.4,24.32,24.36,698400.0,19.9114,19.9441,19.8787,19.9114,698400.0
2011-03-09 09:55:00,24.35,24.38,24.33,24.34,90200.0,19.9032,19.9277,19.8868,19.895,90200.0
2011-03-09 10:00:00,24.34,24.35,24.27,24.29,432800.0,19.895,19.9032,19.8378,19.8541,432800.0
2011-03-09 10:05:00,24.3,24.36,24.27,24.33,969000.0,19.8623,19.9114,19.8378,19.8868,969000.0
2011-03-09 10:10:00,24.33,24.38,24.31,24.33,117800.0,19.8868,19.9277,19.8705,19.8868,117800.0
2011-03-09 10:15:00,24.32,24.41,24.32,24.41,309800.0,19.8787,19.9522,19.8787,19.9522,309800.0
2011-03-09 10:20:00,24.41,24.47,24.4,24.47,436800.0,19.9522,20.0013,19.9441,20.0013,436800.0
2011-03-09 10:25:00,24.47,24.49,24.46,24.46,506200.0,20.0013,20.0176,19.9931,19.9931,506200.0
2011-03-09 10:30:00,24.46,24.48,24.4,24.42,1419600.0,19.9931,20.0094,19.9441,19.9604,1419600.0
2011-03-09 10:35:00,24.42,24.45,24.36,24.39,329600.0,19.9604,19.9849,19.9114,19.9359,329600.0
2011-03-09 10:40:00,24.39,24.41,24.36,24.39,98400.0,19.9359,19.9522,19.9114,19.9359,98400.0
2011-03-09 10:45:00,24.39,24.39,24.33,24.36,255800.0,19.9359,19.9359,19.8868,19.9114,255800.0
2011-03-09 10:50:00,24.36,24.36,24.27,24.27,369000.0,19.9114,19.9114,19.8378,19.8378,369000.0
2011-03-09 10:55:00,24.28,24.3,24.25,24.29,251800.0,19.846,19.8623,19.8214,19.8541,251800.0
2011-03-09 11:00:00,24.29,24.32,24.24,24.28,707600.0,19.8541,19.8787,19.8133,19.846,707600.0
2011-03-09 11:05:00,24.28,24.33,24.23,24.32,275200.0,19.846,19.8868,19.8051,19.8787,275200.0
2011-03-09 11:10:00,24.32,24.36,24.32,24.34,207200.0,19.8787,19.9114,19.8787,19.895,207200.0
2011-03-09 11:15:00,24.34,24.39,24.34,24.39,152000.0,19.895,19.9359,19.895,19.9359,152000.0
2011-03-09 11:20:00,24.38,24.42,24.37,24.4,910400.0,19.9277,19.9604,19.9195,19.9441,910400.0
2011-03-09 11:25:00,24.4,24.42,24.37,24.37,935600.0,19.9441,19.9604,19.9195,19.9195,935600.0
2011-03-09 11:30:00,24.38,24.41,24.33,24.4,901800.0,19.9277,19.9522,19.8868,19.9441,901800.0
2011-03-09 11:35:00,24.4,24.46,24.38,24.43,826200.0,19.9441,19.9931,19.9277,19.9686,826200.0
2011-03-09 11:40:00,24.43,24.44,24.41,24.43,259200.0,19.9686,19.9768,19.9522,19.9686,259200.0
2011-03-09 11:45:00,24.43,24.47,24.42,24.45,231600.0,19.9686,20.0013,19.9604,19.9849,231600.0
2011-03-09 11:50:00,24.45,24.48,24.43,24.46,316000.0,19.9849,20.0094,19.9686,19.9931,316000.0
2011-03-09 11:55:00,24.46,24.5,24.46,24.5,548000.0,19.9931,20.0258,19.9931,20.0258,548000.0
2011-03-09 12:00:00,24.5,24.55,24.49,24.54,698200.0,20.0258,20.0667,20.0176,20.0585,698200.0
2011-03-09 12:05:00,24.54,24.57,24.54,24.56,892600.0,20.0585,20.083,20.0585,20.0748,892600.0
2011-03-09 12:10:00,24.56,24.56,24.5,24.52,424800.0,20.0748,20.0748,20.0258,20.0421,424800.0
2011-03-09 12:15:00,24.52,24.54,24.52,24.53,53000.0,20.0421,20.0585,20.0421,20.0503,53000.0
2011-03-09 12:20:00,24.54,24.55,24.52,24.52,55800.0,20.0585,20.0667,20.0421,20.0421,55800.0
2011-03-09 12:25:00,24.51,24.51,24.46,24.48,208800.0,20.034,20.034,19.9931,20.0094,208800.0
2011-03-09 12:30:00,24.48,24.49,24.47,24.49,77000.0,20.0094,20.0176,20.0013,20.0176,77000.0
2011-03-09 12:35:00,24.49,24.54,24.49,24.54,91200.0,20.0176,20.0585,20.0176,20.0585,91200.0
2011-03-09 12:40:00,24.54,24.54,24.49,24.49,95800.0,20.0585,20.0585,20.0176,20.0176,95800.0
2011-03-09 12:45:00,24.49,24.54,24.49,24.54,193600.0,20.0176,20.0585,20.0176,20.0585,193600.0
2011-03-09 12:50:00,24.54,24.57,24.52,24.55,416400.0,20.0585,20.083,20.0421,20.0667,416400.0
2011-03-09 12:55:00,24.55,24.55,24.51,24.52,124400.0,20.0667,20.0667,20.034,20.0421,124400.0
2011-03-09 13:00:00,24.52,24.54,24.5,24.51,77200.0,20.0421,20.0585,20.0258,20.034,77200.0
2011-03-09 13:05:00,24.51,24.52,24.5,24.51,123400.0,20.034,20.0421,20.0258,20.034,123400.0
2011-03-09 13:10:00,24.52,24.54,24.52,24.53,97200.0,20.0421,20.0585,20.0421,20.0503,97200.0
2011-03-09 13:15:00,24.53,24.56,24.52,24.55,145000.0,20.0503,20.0748,20.0421,20.0667,145000.0
2011-03-09 13:20:00,24.55,24.57,24.54,24.54,135600.0,20.0667,20.083,20.0585,20.0585,135600.0
2011-03-09 13:25:00,24.54,24.59,24.54,24.56,211400.0,20.0585,20.0994,20.0585,20.0748,211400.0
2011-03-09 13:30:00,24.56,24.57,24.54,24.55,84800.0,20.0748,20.083,20.0585,20.0667,84800.0
2011-03-09 13:35:00,24.55,24.57,24.52,24.53,77400.0,20.0667,20.083,20.0421,20.0503,77400.0
2011-03-09 13:40:00,24.53,24.53,24.5,24.51,117400.0,20.0503,20.0503,20.0258,20.034,117400.0
2011-03-09 13:45:00,24.51,24.52,24.5,24.52,51400.0,20.034,20.0421,20.0258,20.0421,51400.0
2011-03-09 13:50:00,24.52,24.52,24.49,24.5,102200.0,20.0421,20.0421,20.0176,20.0258,102200.0
2011-03-09 13:55:00,24.5,24.53,24.5,24.52,69400.0,20.0258,20.0503,20.0258,20.0421,69400.0
2011-03-09 14:00:00,24.52,24.56,24.52,24.55,98600.0,20.0421,20.0748,20.0421,20.0667,98600.0
2011-03-09 14:05:00,24.55,24.55,24.52,24.54,90000.0,20.0667,20.0667,20.0421,20.0585,90000.0
2011-03-09 14:10:00,24.54,24.56,24.53,24.56,48400.0,20.0585,20.0748,20.0503,20.0748,48400.0
2011-03-09 14:15:00,24.56,24.63,24.56,24.61,998600.0,20.0748,20.1321,20.0748,20.1157,998600.0
2011-03-09 14:20:00,24.61,24.61,24.58,24.6,936000.0,20.1157,20.1157,20.0912,20.1075,936000.0
2011-03-09 14:25:00,24.59,24.6,24.59,24.59,89600.0,20.0994,20.1075,20.0994,20.0994,89600.0
2011-03-09 14:30:00,24.59,24.59,24.57,24.57,67400.0,20.0994,20.0994,20.083,20.083,67400.0
2011-03-09 14:35:00,24.57,24.57,24.53,24.55,349400.0,20.083,20.083,20.0503,20.0667,349400.0
2011-03-09 14:40:00,24.55,24.58,24.55,24.57,68600.0,20.0667,20.0912,20.0667,20.083,68600.0
2011-03-09 14:45:00,24.57,24.59,24.57,24.57,202000.0,20.083,20.0994,20.083,20.083,202000.0
2011-03-09 14:50:00,24.58,24.61,24.58,24.6,144400.0,20.0912,20.1157,20.0912,20.1075,144400.0
2011-03-09 14:55:00,24.6,24.61,24.59,24.6,113600.0,20.1075,20.1157,20.0994,20.1075,113600.0
2011-03-09 15:00:00,24.6,24.61,24.58,24.6,100000.0,20.1075,20.1157,20.0912,20.1075,100000.0
2011-03-09 15:05:00,24.61,24.61,24.56,24.59,1336600.0,20.1157,20.1157,20.0748,20.0994,1336600.0
2011-03-09 15:10:00,24.6,24.61,24.52,24.53,1439000.0,20.1075,20.1157,20.0421,20.0503,1439000.0
2011-03-09 15:15:00,24.52,24.53,24.5,24.5,817000.0,20.0421,20.0503,20.0258,20.0258,817000.0
2011-03-09 15:20:00,24.5,24.52,24.5,24.51,202600.0,20.0258,20.0421,20.0258,20.034,202600.0
2011-03-09 15:25:00,24.51,24.52,24.45,24.45,1135800.0,20.034,20.0421,19.9849,19.9849,1135800.0
2011-03-09 15:30:00,24.45,24.48,24.45,24.47,326600.0,19.9849,20.0094,19.9849,20.0013,326600.0
2011-03-09 15:35:00,24.47,24.47,24.43,24.46,332600.0,20.0013,20.0013,19.9686,19.9931,332600.0
2011-03-09 15:40:00,24.47,24.49,24.43,24.45,1432000.0,20.0013,20.0176,19.9686,19.9849,1432000.0
2011-03-09 15:45:00,24.46,24.5,24.45,24.46,1520800.0,19.9931,20.0258,19.9849,19.9931,1520800.0
2011-03-09 15:50:00,24.47,24.49,24.46,24.48,794000.0,20.0013,20.0176,19.9931,20.0094,794000.0
2011-03-09 15:55:00,24.49,24.5,24.48,24.49,1034800.0,20.0176,20.0258,20.0094,20.0176,1034800.0
2011-03-10 09:30:00,24.21,24.3,24.16,24.25,438600.0,19.7888,19.8623,19.7479,19.8214,438600.0
2011-03-10 09:35:00,24.25,24.29,24.22,24.28,899600.0,19.8214,19.8541,19.7969,19.846,899600.0
2011-03-10 09:40:00,24.27,24.28,24.19,24.25,541600.0,19.8378,19.846,19.7724,19.8214,541600.0
2011-03-10 09:45:00,24.25,24.29,24.23,24.29,203600.0,19.8214,19.8541,19.8051,19.8541,203600.0
2011-03-10 09:50:00,24.29,24.32,24.27,24.31,505800.0,19.8541,19.8787,19.8378,19.8705,505800.0
2011-03-10 09:55:00,24.31,24.32,24.29,24.29,816400.0,19.8705,19.8787,19.8541,19.8541,816400.0
2011-03-10 10:00:00,24.3,24.31,24.27,24.28,242000.0,19.8623,19.8705,19.8378,19.846,242000.0
2011-03-10 10:05:00,24.28,24.28,24.18,24.22,415400.0,19.846,19.846,19.7642,19.7969,415400.0
2011-03-10 10:10:00,24.22,24.26,24.22,24.25,129000.0,19.7969,19.8296,19.7969,19.8214,129000.0
2011-03-10 10:15:00,24.25,24.3,24.25,24.29,151000.0,19.8214,19.8623,19.8214,19.8541,151000.0
2011-03-10 10:20:00,24.29,24.34,24.29,24.34,387200.0,19.8541,19.895,19.8541,19.895,387200.0
2011-03-10 10:25:00,24.33,24.34,24.29,24.29,858400.0,19.8868,19.895,19.8541,19.8541,858400.0
2011-03-10 10:30:00,24.29,24.3,24.22,24.24,829600.0,19.8541,19.8623,19.7969,19.8133,829600.0
2011-03-10 10:35:00,24.24,24.25,24.2,24.23,265200.0,19.8133,19.8214,19.7806,19.8051,265200.0
2011-03-10 10:40:00,24.23,24.33,24.22,24.31,325600.0,19.8051,19.8868,19.7969,19.8705,325600.0
2011-03-10 10:45:00,24.31,24.33,24.28,24.28,393400.0,19.8705,19.8868,19.846,19.846,393400.0
2011-03-10 10:50:00,24.29,24.33,24.28,24.33,187800.0,19.8541,19.8868,19.846,19.8868,187800.0
2011-03-10 10:55:00,24.33,24.36,24.32,24.34,276200.0,19.8868,19.9114,19.8787,19.895,276200.0
2011-03-10 11:00:00,24.34,24.37,24.34,24.36,380400.0,19.895,19.9195,19.895,19.9114,380400.0
2011-03-10 11:05:00,24.36,24.36,24.34,24.34,664000.0,19.9114,19.9114,19.895,19.895,664000.0
2011-03-10 11:10:00,24.34,24.34,24.32,24.34,203200.0,19.895,19.895,19.8787,19.895,203200.0
2011-03-10 11:15:00,24.34,24.38,24.31,24.36,501000.0,19.895,19.9277,19.8705,19.9114,501000.0
2011-03-10 11:20:00,24.36,24.38,24.35,24.35,253200.0,19.9114,19.9277,19.9032,19.9032,253200.0
2011-03-10 11:25:00,24.35,24.43,24.35,24.36,1109200.0,19.9032,19.9686,19.9032,19.9114,1109200.0
2011-03-10 11:30:00,24.36,24.41,24.35,24.4,183000.0,19.9114,19.9522,19.9032,19.9441,183000.0
2011-03-10 11:35:00,24.41,24.44,24.39,24.44,303800.0,19.9522,19.9768,19.9359,19.9768,303800.0
2011-03-10 11:40:00,24.44,24.45,24.38,24.39,725200.0,19.9768,19.9849,19.9277,19.9359,725200.0
2011-03-10 11:45:00,24.4,24.4,24.37,24.38,266000.0,19.9441,19.9441,19.9195,19.9277,266000.0
2011-03-10 11:50:00,24.37,24.4,24.36,24.4,347800.0,19.9195,19.9441,19.9114,19.9441,347800.0
2011-03-10 11:55:00,24.4,24.44,24.35,24.42,392600.0,19.9441,19.9768,19.9032,19.9604,392600.0
2011-03-10 12:00:00,24.42,24.43,24.38,24.38,262000.0,19.9604,19.9686,19.9277,19.9277,262000.0
2011-03-10 12:05:00,24.39,24.39,24.32,24.32,258200.0,19.9359,19.9359,19.8787,19.8787,258200.0
2011-03-10 12:10:00,24.32,24.36,24.32,24.36,164200.0,19.8787,19.9114,19.8787,19.9114,164200.0
2011-03-10 12:15:00,24.36,24.36,24.35,24.35,124200.0,19.9114,19.9114,19.9032,19.9032,124200.0
2011-03-10 12:20:00,24.35,24.41,24.35,24.4,157600.0,19.9032,19.9522,19.9032,19.9441,157600.0
2011-03-10 12:25:00,24.4,24.4,24.33,24.35,124000.0,19.9441,19.9441,19.8868,19.9032,124000.0
2011-03-10 12:30:00,24.35,24.36,24.33,24.34,163800.0,19.9032,19.9114,19.8868,19.895,163800.0
2011-03-10 12:35:00,24.34,24.39,24.34,24.39,104800.0,19.895,19.9359,19.895,19.9359,104800.0
2011-03-10 12:40:00,24.39,24.4,24.36,24.39,115400.0,19.9359,19.9441,19.9114,19.9359,115400.0
2011-03-10 12:45:00,24.4,24.41,24.33,24.34,515800.0,19.9441,19.9522,19.8868,19.895,515800.0
2011-03-10 12:50:00,24.34,24.43,24.34,24.43,234400.0,19.895,19.9686,19.895,19.9686,234400.0
2011-03-10 12:55:00,24.43,24.45,24.42,24.44,249000.0,19.9686,19.9849,19.9604,19.9768,249000.0
2011-03-10 13:00:00,24.45,24.47,24.42,24.43,467800.0,19.9849,20.0013,19.9604,19.9686,467800.0
2011-03-10 13:05:00,24.43,24.45,24.41,24.43,282800.0,19.9686,19.9849,19.9522,19.9686,282800.0
2011-03-10 13:10:00,24.44,24.48,24.43,24.47,294400.0,19.9768,20.0094,19.9686,20.0013,294400.0
2011-03-10 13:15:00,24.47,24.48,24.45,24.46,1016600.0,20.0013,20.0094,19.9849,19.9931,1016600.0
2011-03-10 13:20:00,24.46,24.47,24.4,24.4,824000.0,19.9931,20.0013,19.9441,19.9441,824000.0
2011-03-10 13:25:00,24.4,24.45,24.35,24.36,378600.0,19.9441,19.9849,19.9032,19.9114,378600.0
2011-03-10 13:30:00,24.36,24.36,24.3,24.3,537200.0,19.9114,19.9114,19.8623,19.8623,537200.0
2011-03-10 13:35:00,24.3,24.35,24.28,24.28,757400.0,19.8623,19.9032,19.846,19.846,757400.0
2011-03-10 13:40:00,24.28,24.35,24.28,24.28,832800.0,19.846,19.9032,19.846,19.846,832800.0
2011-03-10 13:45:00,24.28,24.3,24.24,24.29,640400.0,19.846,19.8623,19.8133,19.8541,640400.0
2011-03-10 13:50:00,24.3,24.31,24.25,24.25,191600.0,19.8623,19.8705,19.8214,19.8214,191600.0
2011-03-10 13:55:00,24.25,24.3,24.25,24.29,100200.0,19.8214,19.8623,19.8214,19.8541,100200.0
2011-03-10 14:00:00,24.29,24.32,24.27,24.29,336600.0,19.8541,19.8787,19.8378,19.8541,336600.0
2011-03-10 14:05:00,24.29,24.35,24.28,24.34,149800.0,19.8541,19.9032,19.846,19.895,149800.0
2011-03-10 14:10:00,24.35,24.35,24.31,24.31,53200.0,19.9032,19.9032,19.8705,19.8705,53200.0
2011-03-10 14:15:00,24.3,24.34,24.3,24.34,91200.0,19.8623,19.895,19.8623,19.895,91200.0
2011-03-10 14:20:00,24.34,24.36,24.33,24.34,273800.0,19.895,19.9114,19.8868,19.895,273800.0
2011-03-10 14:25:00,24.34,24.36,24.33,24.33,371200.0,19.895,19.9114,19.8868,19.8868,371200.0
2011-03-10 14:30:00,24.33,24.36,24.33,24.36,127200.0,19.8868,19.9114,19.8868,19.9114,127200.0
2011-03-10 14:35:00,24.36,24.4,24.36,24.4,178800.0,19.9114,19.9441,19.9114,19.9441,178800.0
2011-03-10 14:40:00,24.4,24.41,24.36,24.37,111600.0,19.9441,19.9522,19.9114,19.9195,111600.0
2011-03-10 14:45:00,24.37,24.38,24.37,24.38,40000.0,19.9195,19.9277,19.9195,19.9277,40000.0
2011-03-10 14:50:00,24.38,24.39,24.36,24.37,60600.0,19.9277,19.9359,19.9114,19.9195,60600.0
2011-03-10 14:55:00,24.37,24.4,24.37,24.38,61000.0,19.9195,19.9441,19.9195,19.9277,61000.0
2011-03-10 15:00:00,24.39,24.4,24.33,24.34,304800.0,19.9359,19.9441,19.8868,19.895,304800.0
2011-03-10 15:05:00,24.34,24.37,24.34,24.35,72800.0,19.895,19.9195,19.895,19.9032,72800.0
2011-03-10 15:10:00,24.35,24.35,24.31,24.31,169000.0,19.9032,19.9032,19.8705,19.8705,169000.0
2011-03-10 15:15:00,24.31,24.32,24.26,24.27,478400.0,19.8705,19.8787,19.8296,19.8378,478400.0
2011-03-10 15:20:00,24.28,24.3,24.27,24.3,360800.0,19.846,19.8623,19.8378,19.8623,360800.0
2011-03-10 15:25:00,24.31,24.32,24.28,24.3,201600.0,19.8705,19.8787,19.846,19.8623,201600.0
2011-03-10 15:30:00,24.3,24.31,24.28,24.29,377600.0,19.8623,19.8705,19.846,19.8541,377600.0
2011-03-10 15:35:00,24.3,24.35,24.29,24.35,406400.0,19.8623,19.9032,19.8541,19.9032,406400.0
2011-03-10 15:40:00,24.35,24.41,24.35,24.4,345800.0,19.9032,19.9522,19.9032,19.9441,345800.0
2011-03-10 15:45:00,24.4,24.4,24.35,24.36,647400.0,19.9441,19.9441,19.9032,19.9114,647400.0
2011-03-10 15:50:00,24.36,24.36,24.33,24.34,620600.0,19.9114,19.9114,19.8868,19.895,620600.0
2011-03-10 15:55:00,24.34,24.35,24.32,24.33,1451600.0,19.895,19.9032,19.8787,19.8868,1451600.0
2011-03-11 09:30:00,24.4,24.46,24.21,24.45,300800.0,19.9441,19.9931,19.7888,19.9849,300800.0
2011-03-11 09:35:00,24.46,24.52,24.43,24.52,455000.0,19.9931,20.0421,19.9686,20.0421,455000.0
2011-03-11 09:40:00,24.52,24.54,24.47,24.53,746000.0,20.0421,20.0585,20.0013,20.0503,746000.0
2011-03-11 09:45:00,24.53,24.54,24.38,24.39,1096000.0,20.0503,20.0585,19.9277,19.9359,1096000.0
2011-03-11 09:50:00,24.39,24.41,24.28,24.29,1062800.0,19.9359,19.9522,19.846,19.8541,1062800.0
2011-03-11 09:55:00,24.29,24.31,24.04,24.28,1245400.0,19.8541,19.8705,19.6498,19.846,1245400.0
2011-03-11 10:00:00,24.27,24.29,24.21,24.22,333800.0,19.8378,19.8541,19.7888,19.7969,333800.0
2011-03-11 10:05:00,24.21,24.22,24.17,24.2,408000.0,19.7888,19.7969,19.7561,19.7806,408000.0
2011-03-11 10:10:00,24.21,24.3,24.21,24.29,542400.0,19.7888,19.8623,19.7888,19.8541,542400.0
2011-03-11 10:15:00,24.29,24.42,24.28,24.4,889000.0,19.8541,19.9604,19.846,19.9441,889000.0
2011-03-11 10:20:00,24.39,24.42,24.34,24.38,511400.0,19.9359,19.9604,19.895,19.9277,511400.0
2011-03-11 10:25:00,24.38,24.43,24.35,24.36,318800.0,19.9277,19.9686,19.9032,19.9114,318800.0
2011-03-11 10:30:00,24.36,24.4,24.33,24.33,606600.0,19.9114,19.9441,19.8868,19.8868,606600.0
2011-03-11 10:35:00,24.34,24.38,24.33,24.38,276400.0,19.895,19.9277,19.8868,19.9277,276400.0
2011-03-11 10:40:00,24.37,24.38,24.33,24.33,124000.0,19.9195,19.9277,19.8868,19.8868,124000.0
2011-03-11 10:45:00,24.33,24.41,24.32,24.39,226400.0,19.8868,19.9522,19.8787,19.9359,226400.0
2011-03-11 10:50:00,24.39,24.4,24.36,24.39,141800.0,19.9359,19.9441,19.9114,19.9359,141800.0
2011-03-11 10:55:00,24.38,24.41,24.36,24.4,67200.0,19.9277,19.9522,19.9114,19.9441,67200.0
2011-03-11 11:00:00,24.4,24.42,24.36,24.36,407800.0,19.9441,19.9604,19.9114,19.9114,407800.0
2011-03-11 11:05:00,24.36,24.39,24.34,24.35,470200.0,19.9114,19.9359,19.895,19.9032,470200.0
2011-03-11 11:10:00,24.35,24.39,24.34,24.35,309200.0,19.9032,19.9359,19.895,19.9032,309200.0
2011-03-11 11:15:00,24.35,24.35,24.33,24.35,54200.0,19.9032,19.9032,19.8868,19.9032,54200.0
2011-03-11 11:20:00,24.35,24.4,24.35,24.4,139200.0,19.9032,19.9441,19.9032,19.9441,139200.0
2011-03-11 11:25:00,24.39,24.4,24.36,24.37,301200.0,19.9359,19.9441,19.9114,19.9195,301200.0
2011-03-11 11:30:00,24.37,24.38,24.36,24.36,118000.0,19.9195,19.9277,19.9114,19.9114,118000.0
2011-03-11 11:35:00,24.37,24.41,24.36,24.41,322600.0,19.9195,19.9522,19.9114,19.9522,322600.0
2011-03-11 11:40:00,24.41,24.43,24.39,24.43,347200.0,19.9522,19.9686,19.9359,19.9686,347200.0
2011-03-11 11:45:00,24.44,24.46,24.43,24.45,199000.0,19.9768,19.9931,19.9686,19.9849,199000.0
2011-03-11 11:50:00,24.45,24.48,24.44,24.48,303800.0,19.9849,20.0094,19.9768,20.0094,303800.0
2011-03-11 11:55:00,24.48,24.5,24.47,24.48,362600.0,20.0094,20.0258,20.0013,20.0094,362600.0
2011-03-11 12:00:00,24.48,24.5,24.46,24.49,187400.0,20.0094,20.0258,19.9931,20.0176,187400.0
2011-03-11 12:05:00,24.5,24.53,24.49,24.52,68800.0,20.0258,20.0503,20.0176,20.0421,68800.0
2011-03-11 12:10:00,24.51,24.52,24.47,24.48,100600.0,20.034,20.0421,20.0013,20.0094,100600.0
2011-03-11 12:15:00,24.49,24.52,24.48,24.51,58800.0,20.0176,20.0421,20.0094,20.034,58800.0
2011-03-11 12:20:00,24.51,24.56,24.5,24.54,263400.0,20.034,20.0748,20.0258,20.0585,263400.0
2011-03-11 12:25:00,24.54,24.54,24.52,24.52,106400.0,20.0585,20.0585,20.0421,20.0421,106400.0
2011-03-11 12:30:00,24.52,24.53,24.51,24.51,17200.0,20.0421,20.0503,20.034,20.034,17200.0
2011-03-11 12:35:00,24.5,24.52,24.5,24.5,70600.0,20.0258,20.0421,20.0258,20.0258,70600.0
2011-03-11 12:40:00,24.5,24.52,24.5,24.5,100600.0,20.0258,20.0421,20.0258,20.0258,100600.0
2011-03-11 12:45:00,24.5,24.5,24.48,24.5,163800.0,20.0258,20.0258,20.0094,20.0258,163800.0
2011-03-11 12:50:00,24.5,24.52,24.5,24.52,62600.0,20.0258,20.0421,20.0258,20.0421,62600.0
2011-03-11 12:55:00,24.52,24.52,24.5,24.51,70400.0,20.0421,20.0421,20.0258,20.034,70400.0
2011-03-11 13:00:00,24.52,24.52,24.5,24.52,32600.0,20.0421,20.0421,20.0258,20.0421,32600.0
2011-03-11 13:05:00,24.52,24.52,24.5,24.5,179600.0,20.0421,20.0421,20.0258,20.0258,179600.0
2011-03-11 13:10:00,24.5,24.51,24.47,24.47,255200.0,20.0258,20.034,20.0013,20.0013,255200.0
2011-03-11 13:15:00,24.47,24.5,24.46,24.49,166200.0,20.0013,20.0258,19.9931,20.0176,166200.0
2011-03-11 13:20:00,24.5,24.5,24.48,24.49,163800.0,20.0258,20.0258,20.0094,20.0176,163800.0
2011-03-11 13:25:00,24.49,24.5,24.48,24.48,96600.0,20.0176,20.0258,20.0094,20.0094,96600.0
2011-03-11 13:30:00,24.48,24.49,24.47,24.47,75600.0,20.0094,20.0176,20.0013,20.0013,75600.0
2011-03-11 13:35:00,24.48,24.49,24.46,24.47,198800.0,20.0094,20.0176,19.9931,20.0013,198800.0
2011-03-11 13:40:00,24.47,24.5,24.46,24.5,68400.0,20.0013,20.0258,19.9931,20.0258,68400.0
2011-03-11 13:45:00,24.5,24.51,24.5,24.51,47200.0,20.0258,20.034,20.0258,20.034,47200.0
2011-03-11 13:50:00,24.51,24.52,24.5,24.52,49600.0,20.034,20.0421,20.0258,20.0421,49600.0
2011-03-11 13:55:00,24.52,24.52,24.49,24.49,81400.0,20.0421,20.0421,20.0176,20.0176,81400.0
2011-03-11 14:00:00,24.49,24.5,24.48,24.49,71400.0,20.0176,20.0258,20.0094,20.0176,71400.0
2011-03-11 14:05:00,24.49,24.5,24.48,24.5,64600.0,20.0176,20.0258,20.0094,20.0258,64600.0
2011-03-11 14:10:00,24.5,24.53,24.5,24.52,114200.0,20.0258,20.0503,20.0258,20.0421,114200.0
2011-03-11 14:15:00,24.52,24.54,24.52,24.54,50600.0,20.0421,20.0585,20.0421,20.0585,50600.0
2011-03-11 14:20:00,24.54,24.56,24.53,24.55,83000.0,20.0585,20.0748,20.0503,20.0667,83000.0
2011-03-11 14:25:00,24.55,24.57,24.55,24.56,77200.0,20.0667,20.083,20.0667,20.0748,77200.0
2011-03-11 14:30:00,24.56,24.57,24.55,24.56,96800.0,20.0748,20.083,20.0667,20.0748,96800.0
2011-03-11 14:35:00,24.56,24.56,24.53,24.54,112000.0,20.0748,20.0748,20.0503,20.0585,112000.0
2011-03-11 14:40:00,24.55,24.57,24.55,24.56,192000.0,20.0667,20.083,20.0667,20.0748,192000.0
2011-03-11 14:45:00,24.56,24.57,24.55,24.56,393000.0,20.0748,20.083,20.0667,20.0748,393000.0
2011-03-11 14:50:00,24.56,24.56,24.55,24.56,86000.0,20.0748,20.0748,20.0667,20.0748,86000.0
2011-03-11 14:55:00,24.56,24.57,24.56,24.57,89600.0,20.0748,20.083,20.0748,20.083,89600.0
2011-03-11 15:00:00,24.56,24.6,24.56,24.6,234400.0,20.0748,20.1075,20.0748,20.1075,234400.0
2011-03-11 15:05:00,24.6,24.61,24.6,24.6,145400.0,20.1075,20.1157,20.1075,20.1075,145400.0
2011-03-11 15:10:00,24.6,24.61,24.59,24.61,241400.0,20.1075,20.1157,20.0994,20.1157,241400.0
2011-03-11 15:15:00,24.61,24.63,24.6,24.63,424400.0,20.1157,20.1321,20.1075,20.1321,424400.0
2011-03-11 15:20:00,24.63,24.67,24.63,24.67,432000.0,20.1321,20.1647,20.1321,20.1647,432000.0
2011-03-11 15:25:00,24.67,24.67,24.64,24.67,457800.0,20.1647,20.1647,20.1402,20.1647,457800.0
2011-03-11 15:30:00,24.67,24.68,24.6,24.61,791800.0,20.1647,20.1729,20.1075,20.1157,791800.0
2011-03-11 15:35:00,24.61,24.66,24.61,24.66,678200.0,20.1157,20.1566,20.1157,20.1566,678200.0
2011-03-11 15:40:00,24.66,24.68,24.64,24.68,772000.0,20.1566,20.1729,20.1402,20.1729,772000.0
2011-03-11 15:45:00,24.68,24.7,24.66,24.68,1206600.0,20.1729,20.1893,20.1566,20.1729,1206600.0
2011-03-11 15:50:00,24.68,24.7,24.68,24.68,1408800.0,20.1729,20.1893,20.1729,20.1729,1408800.0
2011-03-11 15:55:00,24.68,24.68,24.61,24.61,1784400.0,20.1729,20.1729,20.1157,20.1157,1784400.0
2011-03-14 09:30:00,24.5,24.52,24.38,24.51,251600.0,20.0258,20.0421,19.9277,20.034,251600.0
2011-03-14 09:35:00,24.52,24.55,24.5,24.53,325400.0,20.0421,20.0667,20.0258,20.0503,325400.0
2011-03-14 09:40:00,24.53,24.54,24.47,24.49,670600.0,20.0503,20.0585,20.0013,20.0176,670600.0
2011-03-14 09:45:00,24.49,24.58,24.48,24.57,458800.0,20.0176,20.0912,20.0094,20.083,458800.0
2011-03-14 09:50:00,24.57,24.61,24.55,24.57,514400.0,20.083,20.1157,20.0667,20.083,514400.0
2011-03-14 09:55:00,24.57,24.63,24.54,24.58,375600.0,20.083,20.1321,20.0585,20.0912,375600.0
2011-03-14 10:00:00,24.58,24.61,24.57,24.6,275200.0,20.0912,20.1157,20.083,20.1075,275200.0
2011-03-14 10:05:00,24.6,24.6,24.55,24.55,179800.0,20.1075,20.1075,20.0667,20.0667,179800.0
2011-03-14 10:10:00,24.55,24.55,24.5,24.51,477600.0,20.0667,20.0667,20.0258,20.034,477600.0
2011-03-14 10:15:00,24.51,24.55,24.5,24.52,433600.0,20.034,20.0667,20.0258,20.0421,433600.0
2011-03-14 10:20:00,24.52,24.54,24.5,24.51,311800.0,20.0421,20.0585,20.0258,20.034,311800.0
2011-03-14 10:25:00,24.51,24.56,24.48,24.48,229200.0,20.034,20.0748,20.0094,20.0094,229200.0
2011-03-14 10:30:00,24.48,24.49,24.39,24.4,616000.0,20.0094,20.0176,19.9359,19.9441,616000.0
2011-03-14 10:35:00,24.4,24.44,24.4,24.43,599800.0,19.9441,19.9768,19.9441,19.9686,599800.0
2011-03-14 10:40:00,24.43,24.43,24.38,24.39,1034400.0,19.9686,19.9686,19.9277,19.9359,1034400.0
2011-03-14 10:45:00,24.39,24.43,24.38,24.43,267000.0,19.9359,19.9686,19.9277,19.9686,267000.0
2011-03-14 10:50:00,24.43,24.46,24.41,24.41,306600.0,19.9686,19.9931,19.9522,19.9522,306600.0
2011-03-14 10:55:00,24.41,24.42,24.36,24.36,740800.0,19.9522,19.9604,19.9114,19.9114,740800.0
2011-03-14 11:00:00,24.37,24.4,24.33,24.4,369200.0,19.9195,19.9441,19.8868,19.9441,369200.0
2011-03-14 11:05:00,24.4,24.41,24.36,24.38,534200.0,19.9441,19.9522,19.9114,19.9277,534200.0
2011-03-14 11:10:00,24.37,24.39,24.29,24.31,491800.0,19.9195,19.9359,19.8541,19.8705,491800.0
2011-03-14 11:15:00,24.3,24.3,24.25,24.27,469600.0,19.8623,19.8623,19.8214,19.8378,469600.0
2011-03-14 11:20:00,24.27,24.32,24.27,24.3,353200.0,19.8378,19.8787,19.8378,19.8623,353200.0
2011-03-14 11:25:00,24.31,24.33,24.29,24.3,222000.0,19.8705,19.8868,19.8541,19.8623,222000.0
2011-03-14 11:30:00,24.3,24.31,24.27,24.29,525400.0,19.8623,19.8705,19.8378,19.8541,525400.0
2011-03-14 11:35:00,24.28,24.3,24.28,24.28,285600.0,19.846,19.8623,19.846,19.846,285600.0
2011-03-14 11:40:00,24.29,24.33,24.28,24.33,240600.0,19.8541,19.8868,19.846,19.8868,240600.0
2011-03-14 11:45:00,24.33,24.34,24.28,24.29,436600.0,19.8868,19.895,19.846,19.8541,436600.0
2011-03-14 11:50:00,24.29,24.3,24.23,24.25,774000.0,19.8541,19.8623,19.8051,19.8214,774000.0
2011-03-14 11:55:00,24.25,24.27,24.24,24.25,319400.0,19.8214,19.8378,19.8133,19.8214,319400.0
2011-03-14 12:00:00,24.25,24.28,24.23,24.24,273800.0,19.8214,19.846,19.8051,19.8133,273800.0
2011-03-14 12:05:00,24.24,24.24,24.22,24.23,164000.0,19.8133,19.8133,19.7969,19.8051,164000.0
2011-03-14 12:10:00,24.22,24.23,24.21,24.21,359800.0,19.7969,19.8051,19.7888,19.7888,359800.0
2011-03-14 12:15:00,24.21,24.22,24.18,24.21,424000.0,19.7888,19.7969,19.7642,19.7888,424000.0
2011-03-14 12:20:00,24.21,24.24,24.21,24.22,587000.0,19.7888,19.8133,19.7888,19.7969,587000.0
2011-03-14 12:25:00,24.21,24.22,24.16,24.17,687200.0,19.7888,19.7969,19.7479,19.7561,687200.0
2011-03-14 12:30:00,24.17,24.2,24.17,24.18,369800.0,19.7561,19.7806,19.7561,19.7642,369800.0
2011-03-14 12:35:00,24.18,24.18,24.13,24.13,581600.0,19.7642,19.7642,19.7234,19.7234,581600.0
2011-03-14 12:40:00,24.13,24.17,24.12,24.17,324400.0,19.7234,19.7561,19.7152,19.7561,324400.0
2011-03-14 12:45:00,24.17,24.18,24.16,24.18,193000.0,19.7561,19.7642,19.7479,19.7642,193000.0
2011-03-14 12:50:00,24.18,24.21,24.17,24.2,281200.0,19.7642,19.7888,19.7561,19.7806,281200.0
2011-03-14 12:55:00,24.2,24.23,24.17,24.23,698800.0,19.7806,19.8051,19.7561,19.8051,698800.0
2011-03-14 13:00:00,24.23,24.25,24.23,24.25,267200.0,19.8051,19.8214,19.8051,19.8214,267200.0
2011-03-14 13:05:00,24.25,24.31,24.25,24.3,166200.0,19.8214,19.8705,19.8214,19.8623,166200.0
2011-03-14 13:10:00,24.31,24.33,24.3,24.33,152800.0,19.8705,19.8868,19.8623,19.8868,152800.0
2011-03-14 13:15:00,24.33,24.33,24.31,24.32,316200.0,19.8868,19.8868,19.8705,19.8787,316200.0
2011-03-14 13:20:00,24.33,24.33,24.29,24.29,81000.0,19.8868,19.8868,19.8541,19.8541,81000.0
2011-03-14 13:25:00,24.3,24.32,24.29,24.3,138800.0,19.8623,19.8787,19.8541,19.8623,138800.0
2011-03-14 13:30:00,24.3,24.31,24.29,24.29,42200.0,19.8623,19.8705,19.8541,19.8541,42200.0
2011-03-14 13:35:00,24.29,24.3,24.27,24.28,71800.0,19.8541,19.8623,19.8378,19.846,71800.0
2011-03-14 13:40:00,24.27,24.32,24.27,24.31,61800.0,19.8378,19.8787,19.8378,19.8705,61800.0
2011-03-14 13:45:00,24.32,24.35,24.32,24.33,283600.0,19.8787,19.9032,19.8787,19.8868,283600.0
2011-03-14 13:50:00,24.33,24.36,24.33,24.35,34000.0,19.8868,19.9114,19.8868,19.9032,34000.0
2011-03-14 13:55:00,24.36,24.36,24.32,24.32,132000.0,19.9114,19.9114,19.8787,19.8787,132000.0
2011-03-14 14:00:00,24.32,24.33,24.32,24.32,164400.0,19.8787,19.8868,19.8787,19.8787,164400.0
2011-03-14 14:05:00,24.32,24.39,24.32,24.38,114000.0,19.8787,19.9359,19.8787,19.9277,114000.0
2011-03-14 14:10:00,24.37,24.39,24.35,24.36,144600.0,19.9195,19.9359,19.9032,19.9114,144600.0
2011-03-14 14:15:00,24.36,24.36,24.34,24.34,122000.0,19.9114,19.9114,19.895,19.895,122000.0
2011-03-14 14:20:00,24.34,24.4,24.34,24.39,80600.0,19.895,19.9441,19.895,19.9359,80600.0
2011-03-14 14:25:00,24.39,24.4,24.36,24.4,178400.0,19.9359,19.9441,19.9114,19.9441,178400.0
2011-03-14 14:30:00,24.4,24.41,24.35,24.35,135200.0,19.9441,19.9522,19.9032,19.9032,135200.0
2011-03-14 14:35:00,24.35,24.37,24.34,24.35,84200.0,19.9032,19.9195,19.895,19.9032,84200.0
2011-03-14 14:40:00,24.35,24.36,24.32,24.32,108600.0,19.9032,19.9114,19.8787,19.8787,108600.0
2011-03-14 14:45:00,24.32,24.35,24.32,24.35,47000.0,19.8787,19.9032,19.8787,19.9032,47000.0
2011-03-14 14:50:00,24.35,24.35,24.31,24.33,234800.0,19.9032,19.9032,19.8705,19.8868,234800.0
2011-03-14 14:55:00,24.33,24.35,24.32,24.33,91400.0,19.8868,19.9032,19.8787,19.8868,91400.0
2011-03-14 15:00:00,24.34,24.36,24.32,24.32,125600.0,19.895,19.9114,19.8787,19.8787,125600.0
2011-03-14 15:05:00,24.32,24.36,24.32,24.34,252200.0,19.8787,19.9114,19.8787,19.895,252200.0
2011-03-14 15:10:00,24.34,24.39,24.34,24.39,181200.0,19.895,19.9359,19.895,19.9359,181200.0
2011-03-14 15:15:00,24.39,24.39,24.36,24.36,145600.0,19.9359,19.9359,19.9114,19.9114,145600.0
2011-03-14 15:20:00,24.36,24.36,24.33,24.35,536800.0,19.9114,19.9114,19.8868,19.9032,536800.0
2011-03-14 15:25:00,24.35,24.36,24.33,24.35,152000.0,19.9032,19.9114,19.8868,19.9032,152000.0
2011-03-14 15:30:00,24.35,24.37,24.34,24.35,230000.0,19.9032,19.9195,19.895,19.9032,230000.0
2011-03-14 15:35:00,24.35,24.36,24.32,24.36,231400.0,19.9032,19.9114,19.8787,19.9114,231400.0
2011-03-14 15:40:00,24.36,24.43,24.36,24.41,446400.0,19.9114,19.9686,19.9114,19.9522,446400.0
2011-03-14 15:45:00,24.42,24.43,24.39,24.39,467600.0,19.9604,19.9686,19.9359,19.9359,467600.0
2011-03-14 15:50:00,24.38,24.4,24.36,24.4,757600.0,19.9277,19.9441,19.9114,19.9441,757600.0
2011-03-14 15:55:00,24.4,24.42,24.38,24.4,1200200.0,19.9441,19.9604,19.9277,19.9441,1200200.0
2011-03-15 09:30:00,23.86,23.88,23.73,23.77,1075200.0,19.5027,19.519,19.3964,19.4291,1075200.0
2011-03-15 09:35:00,23.79,23.88,23.7,23.87,1045400.0,19.4455,19.519,19.3719,19.5108,1045400.0
2011-03-15 09:40:00,23.86,24.09,23.85,24.07,1335600.0,19.5027,19.6907,19.4945,19.6743,1335600.0
2011-03-15 09:45:00,24.08,24.12,23.98,24.11,628600.0,19.6825,19.7152,19.6008,19.707,628600.0
2011-03-15 09:50:00,24.13,24.15,24.04,24.04,613200.0,19.7234,19.7397,19.6498,19.6498,613200.0
2011-03-15 09:55:00,24.03,24.04,23.94,23.97,264800.0,19.6416,19.6498,19.5681,19.5926,264800.0
2011-03-15 10:00:00,23.96,24.04,23.96,24.02,755200.0,19.5844,19.6498,19.5844,19.6335,755200.0
2011-03-15 10:05:00,24.02,24.08,23.99,24.04,1014400.0,19.6335,19.6825,19.6089,19.6498,1014400.0
2011-03-15 10:10:00,24.04,24.09,24.01,24.09,421800.0,19.6498,19.6907,19.6253,19.6907,421800.0
2011-03-15 10:15:00,24.09,24.11,24.08,24.11,934600.0,19.6907,19.707,19.6825,19.707,934600.0
2011-03-15 10:20:00,24.11,24.18,24.1,24.18,409400.0,19.707,19.7642,19.6988,19.7642,409400.0
2011-03-15 10:25:00,24.18,24.18,24.16,24.18,296400.0,19.7642,19.7642,19.7479,19.7642,296400.0
2011-03-15 10:30:00,24.19,24.22,24.18,24.21,548000.0,19.7724,19.7969,19.7642,19.7888,548000.0
2011-03-15 10:35:00,24.2,24.27,24.2,24.25,296800.0,19.7806,19.8378,19.7806,19.8214,296800.0
2011-03-15 10:40:00,24.25,24.31,24.23,24.31,471400.0,19.8214,19.8705,19.8051,19.8705,471400.0
2011-03-15 10:45:00,24.31,24.31,24.22,24.22,498200.0,19.8705,19.8705,19.7969,19.7969,498200.0
2011-03-15 10:50:00,24.22,24.27,24.22,24.25,378000.0,19.7969,19.8378,19.7969,19.8214,378000.0
2011-03-15 10:55:00,24.25,24.25,24.18,24.24,270600.0,19.8214,19.8214,19.7642,19.8133,270600.0
2011-03-15 11:00:00,24.24,24.24,24.17,24.18,297800.0,19.8133,19.8133,19.7561,19.7642,297800.0
2011-03-15 11:05:00,24.18,24.21,24.17,24.19,266800.0,19.7642,19.7888,19.7561,19.7724,266800.0
2011-03-15 11:10:00,24.19,24.24,24.18,24.24,201600.0,19.7724,19.8133,19.7642,19.8133,201600.0
2011-03-15 11:15:00,24.24,24.25,24.21,24.24,242200.0,19.8133,19.8214,19.7888,19.8133,242200.0
2011-03-15 11:20:00,24.24,24.3,24.23,24.24,328000.0,19.8133,19.8623,19.8051,19.8133,328000.0
2011-03-15 11:25:00,24.23,24.3,24.23,24.28,147200.0,19.8051,19.8623,19.8051,19.846,147200.0
2011-03-15 11:30:00,24.28,24.28,24.24,24.24,235400.0,19.846,19.846,19.8133,19.8133,235400.0
2011-03-15 11:35:00,24.25,24.3,24.24,24.3,257400.0,19.8214,19.8623,19.8133,19.8623,257400.0
2011-03-15 11:40:00,24.29,24.37,24.29,24.33,630800.0,19.8541,19.9195,19.8541,19.8868,630800.0
2011-03-15 11:45:00,24.32,24.33,24.29,24.29,77800.0,19.8787,19.8868,19.8541,19.8541,77800.0
2011-03-15 11:50:00,24.29,24.29,24.22,24.27,250400.0,19.8541,19.8541,19.7969,19.8378,250400.0
2011-03-15 11:55:00,24.28,24.33,24.27,24.33,313200.0,19.846,19.8868,19.8378,19.8868,313200.0
2011-03-15 12:00:00,24.33,24.36,24.3,24.32,742800.0,19.8868,19.9114,19.8623,19.8787,742800.0
2011-03-15 12:05:00,24.32,24.33,24.31,24.33,317800.0,19.8787,19.8868,19.8705,19.8868,317800.0
2011-03-15 12:10:00,24.33,24.33,24.3,24.31,102200.0,19.8868,19.8868,19.8623,19.8705,102200.0
2011-03-15 12:15:00,24.31,24.31,24.26,24.27,231600.0,19.8705,19.8705,19.8296,19.8378,231600.0
2011-03-15 12:20:00,24.27,24.27,24.24,24.24,302600.0,19.8378,19.8378,19.8133,19.8133,302600.0
2011-03-15 12:25:00,24.24,24.31,24.24,24.29,227800.0,19.8133,19.8705,19.8133,19.8541,227800.0
2011-03-15 12:30:00,24.29,24.29,24.25,24.25,517000.0,19.8541,19.8541,19.8214,19.8214,517000.0
2011-03-15 12:35:00,24.25,24.27,24.24,24.25,189800.0,19.8214,19.8378,19.8133,19.8214,189800.0
2011-03-15 12:40:00,24.25,24.25,24.18,24.18,468400.0,19.8214,19.8214,19.7642,19.7642,468400.0
2011-03-15 12:45:00,24.18,24.2,24.13,24.2,355200.0,19.7642,19.7806,19.7234,19.7806,355200.0
2011-03-15 12:50:00,24.2,24.21,24.18,24.21,206600.0,19.7806,19.7888,19.7642,19.7888,206600.0
2011-03-15 12:55:00,24.21,24.24,24.2,24.23,260600.0,19.7888,19.8133,19.7806,19.8051,260600.0
2011-03-15 13:00:00,24.23,24.23,24.18,24.2,169200.0,19.8051,19.8051,19.7642,19.7806,169200.0
2011-03-15 13:05:00,24.2,24.21,24.18,24.18,59800.0,19.7806,19.7888,19.7642,19.7642,59800.0
2011-03-15 13:10:00,24.18,24.23,24.17,24.23,198800.0,19.7642,19.8051,19.7561,19.8051,198800.0
2011-03-15 13:15:00,24.23,24.23,24.17,24.19,144800.0,19.8051,19.8051,19.7561,19.7724,144800.0
2011-03-15 13:20:00,24.19,24.27,24.18,24.2,170200.0,19.7724,19.8378,19.7642,19.7806,170200.0
2011-03-15 13:25:00,24.2,24.21,24.18,24.18,56000.0,19.7806,19.7888,19.7642,19.7642,56000.0
2011-03-15 13:30:00,24.18,24.23,24.18,24.22,122800.0,19.7642,19.8051,19.7642,19.7969,122800.0
2011-03-15 13:35:00,24.22,24.22,24.2,24.21,48200.0,19.7969,19.7969,19.7806,19.7888,48200.0
2011-03-15 13:40:00,24.21,24.24,24.2,24.2,97800.0,19.7888,19.8133,19.7806,19.7806,97800.0
2011-03-15 13:45:00,24.19,24.22,24.18,24.21,120200.0,19.7724,19.7969,19.7642,19.7888,120200.0
2011-03-15 13:50:00,24.22,24.24,24.21,24.21,126000.0,19.7969,19.8133,19.7888,19.7888,126000.0
2011-03-15 13:55:00,24.21,24.24,24.2,24.24,174600.0,19.7888,19.8133,19.7806,19.8133,174600.0
2011-03-15 14:00:00,24.24,24.24,24.22,24.22,51200.0,19.8133,19.8133,19.7969,19.7969,51200.0
2011-03-15 14:05:00,24.22,24.25,24.22,24.25,119400.0,19.7969,19.8214,19.7969,19.8214,119400.0
2011-03-15 14:10:00,24.25,24.27,24.24,24.25,385000.0,19.8214,19.8378,19.8133,19.8214,385000.0
2011-03-15 14:15:00,24.25,24.28,24.21,24.21,529400.0,19.8214,19.846,19.7888,19.7888,529400.0
2011-03-15 14:20:00,24.21,24.31,24.21,24.31,189400.0,19.7888,19.8705,19.7888,19.8705,189400.0
2011-03-15 14:25:00,24.3,24.34,24.26,24.33,367400.0,19.8623,19.895,19.8296,19.8868,367400.0
2011-03-15 14:30:00,24.33,24.33,24.29,24.3,248000.0,19.8868,19.8868,19.8541,19.8623,248000.0
2011-03-15 14:35:00,24.3,24.33,24.28,24.29,228600.0,19.8623,19.8868,19.846,19.8541,228600.0
2011-03-15 14:40:00,24.3,24.32,24.29,24.32,356000.0,19.8623,19.8787,19.8541,19.8787,356000.0
2011-03-15 14:45:00,24.32,24.36,24.32,24.33,281400.0,19.8787,19.9114,19.8787,19.8868,281400.0
2011-03-15 14:50:00,24.33,24.34,24.28,24.28,785400.0,19.8868,19.895,19.846,19.846,785400.0
2011-03-15 14:55:00,24.28,24.31,24.25,24.26,496600.0,19.846,19.8705,19.8214,19.8296,496600.0
2011-03-15 15:00:00,24.25,24.32,24.25,24.32,121800.0,19.8214,19.8787,19.8214,19.8787,121800.0
2011-03-15 15:05:00,24.32,24.33,24.3,24.31,147800.0,19.8787,19.8868,19.8623,19.8705,147800.0
2011-03-15 15:10:00,24.31,24.34,24.29,24.3,268800.0,19.8705,19.895,19.8541,19.8623,268800.0
2011-03-15 15:15:00,24.3,24.35,24.29,24.32,318400.0,19.8623,19.9032,19.8541,19.8787,318400.0
2011-03-15 15:20:00,24.32,24.39,24.32,24.38,506400.0,19.8787,19.9359,19.8787,19.9277,506400.0
2011-03-15 15:25:00,24.38,24.41,24.37,24.41,456600.0,19.9277,19.9522,19.9195,19.9522,456600.0
2011-03-15 15:30:00,24.41,24.42,24.28,24.4,729600.0,19.9522,19.9604,19.846,19.9441,729600.0
2011-03-15 15:35:00,24.4,24.44,24.39,24.44,764800.0,19.9441,19.9768,19.9359,19.9768,764800.0
2011-03-15 15:40:00,24.44,24.5,24.43,24.48,877200.0,19.9768,20.0258,19.9686,20.0094,877200.0
2011-03-15 15:45:00,24.48,24.48,24.43,24.46,1272400.0,20.0094,20.0094,19.9686,19.9931,1272400.0
2011-03-15 15:50:00,24.45,24.45,24.41,24.44,985400.0,19.9849,19.9849,19.9522,19.9768,985400.0
2011-03-15 15:55:00,24.43,24.44,24.34,24.36,1609800.0,19.9686,19.9768,19.895,19.9114,1609800.0
2011-03-16 09:30:00,24.29,24.35,24.2,24.3,334200.0,19.8541,19.9032,19.7806,19.8623,334200.0
2011-03-16 09:35:00,24.3,24.35,24.3,24.31,330800.0,19.8623,19.9032,19.8623,19.8705,330800.0
2011-03-16 09:40:00,24.31,24.45,24.24,24.43,686400.0,19.8705,19.9849,19.8133,19.9686,686400.0
2011-03-16 09:45:00,24.43,24.43,24.34,24.36,443200.0,19.9686,19.9686,19.895,19.9114,443200.0
2011-03-16 09:50:00,24.36,24.43,24.36,24.39,448800.0,19.9114,19.9686,19.9114,19.9359,448800.0
2011-03-16 09:55:00,24.39,24.4,24.33,24.33,309400.0,19.9359,19.9441,19.8868,19.8868,309400.0
2011-03-16 10:00:00,24.34,24.36,24.32,24.33,429800.0,19.895,19.9114,19.8787,19.8868,429800.0
2011-03-16 10:05:00,24.33,24.38,24.31,24.34,344000.0,19.8868,19.9277,19.8705,19.895,344000.0
2011-03-16 10:10:00,24.35,24.39,24.33,24.33,206400.0,19.9032,19.9359,19.8868,19.8868,206400.0
2011-03-16 10:15:00,24.34,24.41,24.32,24.39,169400.0,19.895,19.9522,19.8787,19.9359,169400.0
2011-03-16 10:20:00,24.39,24.4,24.35,24.37,129600.0,19.9359,19.9441,19.9032,19.9195,129600.0
2011-03-16 10:25:00,24.38,24.41,24.34,24.39,146200.0,19.9277,19.9522,19.895,19.9359,146200.0
2011-03-16 10:30:00,24.39,24.41,24.34,24.36,185600.0,19.9359,19.9522,19.895,19.9114,185600.0
2011-03-16 10:35:00,24.36,24.38,24.32,24.37,158000.0,19.9114,19.9277,19.8787,19.9195,158000.0
2011-03-16 10:40:00,24.36,24.39,24.32,24.33,230400.0,19.9114,19.9359,19.8787,19.8868,230400.0
2011-03-16 10:45:00,24.33,24.37,24.33,24.37,347200.0,19.8868,19.9195,19.8868,19.9195,347200.0
2011-03-16 10:50:00,24.37,24.38,24.36,24.36,218200.0,19.9195,19.9277,19.9114,19.9114,218200.0
2011-03-16 10:55:00,24.36,24.36,24.25,24.25,316400.0,19.9114,19.9114,19.8214,19.8214,316400.0
2011-03-16 11:00:00,24.25,24.25,24.08,24.18,779200.0,19.8214,19.8214,19.6825,19.7642,779200.0
2011-03-16 11:05:00,24.18,24.24,24.07,24.22,748400.0,19.7642,19.8133,19.6743,19.7969,748400.0
2011-03-16 11:10:00,24.22,24.34,24.17,24.25,473600.0,19.7969,19.895,19.7561,19.8214,473600.0
2011-03-16 11:15:00,24.25,24.32,24.23,24.3,664000.0,19.8214,19.8787,19.8051,19.8623,664000.0
2011-03-16 11:20:00,24.29,24.3,24.23,24.25,221800.0,19.8541,19.8623,19.8051,19.8214,221800.0
2011-03-16 11:25:00,24.25,24.29,24.23,24.29,167400.0,19.8214,19.8541,19.8051,19.8541,167400.0
2011-03-16 11:30:00,24.3,24.34,24.29,24.33,75200.0,19.8623,19.895,19.8541,19.8868,75200.0
2011-03-16 11:35:00,24.34,24.36,24.26,24.3,186400.0,19.895,19.9114,19.8296,19.8623,186400.0
2011-03-16 11:40:00,24.3,24.32,24.25,24.25,101000.0,19.8623,19.8787,19.8214,19.8214,101000.0
2011-03-16 11:45:00,24.25,24.25,24.19,24.24,236400.0,19.8214,19.8214,19.7724,19.8133,236400.0
2011-03-16 11:50:00,24.24,24.25,24.16,24.18,431200.0,19.8133,19.8214,19.7479,19.7642,431200.0
2011-03-16 11:55:00,24.18,24.23,24.17,24.18,483800.0,19.7642,19.8051,19.7561,19.7642,483800.0
2011-03-16 12:00:00,24.18,24.19,24.08,24.1,675400.0,19.7642,19.7724,19.6825,19.6988,675400.0
2011-03-16 12:05:00,24.11,24.15,24.1,24.15,569000.0,19.707,19.7397,19.6988,19.7397,569000.0
2011-03-16 12:10:00,24.16,24.21,24.13,24.13,127800.0,19.7479,19.7888,19.7234,19.7234,127800.0
2011-03-16 12:15:00,24.13,24.16,24.11,24.15,217200.0,19.7234,19.7479,19.707,19.7397,217200.0
2011-03-16 12:20:00,24.14,24.18,24.13,24.18,176600.0,19.7315,19.7642,19.7234,19.7642,176600.0
2011-03-16 12:25:00,24.18,24.22,24.18,24.2,386400.0,19.7642,19.7969,19.7642,19.7806,386400.0
2011-03-16 12:30:00,24.2,24.23,24.15,24.18,155400.0,19.7806,19.8051,19.7397,19.7642,155400.0
2011-03-16 12:35:00,24.18,24.23,24.17,24.2,872400.0,19.7642,19.8051,19.7561,19.7806,872400.0
2011-03-16 12:40:00,24.2,24.25,24.2,24.2,301200.0,19.7806,19.8214,19.7806,19.7806,301200.0
2011-03-16 12:45:00,24.21,24.27,24.2,24.25,105800.0,19.7888,19.8378,19.7806,19.8214,105800.0
2011-03-16 12:50:00,24.25,24.27,24.22,24.23,209800.0,19.8214,19.8378,19.7969,19.8051,209800.0
2011-03-16 12:55:00,24.24,24.27,24.22,24.25,72000.0,19.8133,19.8378,19.7969,19.8214,72000.0
2011-03-16 13:00:00,24.25,24.28,24.25,24.26,64600.0,19.8214,19.846,19.8214,19.8296,64600.0
2011-03-16 13:05:00,24.25,24.26,24.23,24.23,62800.0,19.8214,19.8296,19.8051,19.8051,62800.0
2011-03-16 13:10:00,24.24,24.24,24.19,24.21,124200.0,19.8133,19.8133,19.7724,19.7888,124200.0
2011-03-16 13:15:00,24.21,24.23,24.2,24.22,84400.0,19.7888,19.8051,19.7806,19.7969,84400.0
2011-03-16 13:20:00,24.23,24.24,24.17,24.18,84800.0,19.8051,19.8133,19.7561,19.7642,84800.0
2011-03-16 13:25:00,24.17,24.22,24.17,24.22,88000.0,19.7561,19.7969,19.7561,19.7969,88000.0
2011-03-16 13:30:00,24.22,24.23,24.18,24.2,80400.0,19.7969,19.8051,19.7642,19.7806,80400.0
2011-03-16 13:35:00,24.2,24.21,24.15,24.16,306000.0,19.7806,19.7888,19.7397,19.7479,306000.0
2011-03-16 13:40:00,24.16,24.17,24.13,24.16,329400.0,19.7479,19.7561,19.7234,19.7479,329400.0
2011-03-16 13:45:00,24.16,24.17,24.13,24.16,439200.0,19.7479,19.7561,19.7234,19.7479,439200.0
2011-03-16 13:50:00,24.16,24.16,24.13,24.14,233000.0,19.7479,19.7479,19.7234,19.7315,233000.0
2011-03-16 13:55:00,24.13,24.16,24.13,24.14,114600.0,19.7234,19.7479,19.7234,19.7315,114600.0
2011-03-16 14:00:00,24.13,24.14,24.08,24.1,364000.0,19.7234,19.7315,19.6825,19.6988,364000.0
2011-03-16 14:05:00,24.09,24.24,24.05,24.07,599600.0,19.6907,19.8133,19.658,19.6743,599600.0
2011-03-16 14:10:00,24.07,24.07,23.97,24.04,441800.0,19.6743,19.6743,19.5926,19.6498,441800.0
2011-03-16 14:15:00,24.04,24.04,23.93,23.93,680000.0,19.6498,19.6498,19.5599,19.5599,680000.0
2011-03-16 14:20:00,23.93,24.04,23.92,24.01,744400.0,19.5599,19.6498,19.5517,19.6253,744400.0
2011-03-16 14:25:00,24.01,24.07,24.0,24.03,608400.0,19.6253,19.6743,19.6171,19.6416,608400.0
2011-03-16 14:30:00,24.03,24.07,24.01,24.05,281000.0,19.6416,19.6743,19.6253,19.658,281000.0
2011-03-16 14:35:00,24.05,24.14,24.04,24.13,521800.0,19.658,19.7315,19.6498,19.7234,521800.0
2011-03-16 14:40:00,24.13,24.2,24.11,24.13,455000.0,19.7234,19.7806,19.707,19.7234,455000.0
2011-03-16 14:45:00,24.13,24.18,24.08,24.16,954600.0,19.7234,19.7642,19.6825,19.7479,954600.0
2011-03-16 14:50:00,24.15,24.18,24.14,24.18,239600.0,19.7397,19.7642,19.7315,19.7642,239600.0
2011-03-16 14:55:00,24.17,24.22,24.17,24.18,160000.0,19.7561,19.7969,19.7561,19.7642,160000.0
2011-03-16 15:00:00,24.18,24.25,24.17,24.24,419000.0,19.7642,19.8214,19.7561,19.8133,419000.0
2011-03-16 15:05:00,24.24,24.24,24.18,24.23,346200.0,19.8133,19.8133,19.7642,19.8051,346200.0
2011-03-16 15:10:00,24.23,24.27,24.2,24.2,645400.0,19.8051,19.8378,19.7806,19.7806,645400.0
2011-03-16 15:15:00,24.2,24.27,24.2,24.24,529600.0,19.7806,19.8378,19.7806,19.8133,529600.0
2011-03-16 15:20:00,24.24,24.28,24.23,24.24,395600.0,19.8133,19.846,19.8051,19.8133,395600.0
2011-03-16 15:25:00,24.24,24.28,24.15,24.2,395400.0,19.8133,19.846,19.7397,19.7806,395400.0
2011-03-16 15:30:00,24.2,24.21,24.15,24.18,631200.0,19.7806,19.7888,19.7397,19.7642,631200.0
2011-03-16 15:35:00,24.18,24.22,24.18,24.18,353200.0,19.7642,19.7969,19.7642,19.7642,353200.0
2011-03-16 15:40:00,24.18,24.25,24.17,24.23,443600.0,19.7642,19.8214,19.7561,19.8051,443600.0
2011-03-16 15:45:00,24.23,24.23,24.16,24.19,692800.0,19.8051,19.8051,19.7479,19.7724,692800.0
2011-03-16 15:50:00,24.18,24.19,24.11,24.13,1825800.0,19.7642,19.7724,19.707,19.7234,1825800.0
2011-03-16 15:55:00,24.13,24.14,24.09,24.09,2132400.0,19.7234,19.7315,19.6907,19.6907,2132400.0
2011-03-17 09:30:00,24.28,24.38,24.25,24.26,721800.0,19.846,19.9277,19.8214,19.8296,721800.0
2011-03-17 09:35:00,24.26,24.26,24.14,24.23,2011600.0,19.8296,19.8296,19.7315,19.8051,2011600.0
2011-03-17 09:40:00,24.23,24.24,24.07,24.11,749000.0,19.8051,19.8133,19.6743,19.707,749000.0
2011-03-17 09:45:00,24.1,24.13,24.06,24.11,622600.0,19.6988,19.7234,19.6661,19.707,622600.0
2011-03-17 09:50:00,24.11,24.17,24.11,24.14,1201200.0,19.707,19.7561,19.707,19.7315,1201200.0
2011-03-17 09:55:00,24.15,24.22,24.15,24.18,383400.0,19.7397,19.7969,19.7397,19.7642,383400.0
2011-03-17 10:00:00,24.18,24.28,24.15,24.18,466600.0,19.7642,19.846,19.7397,19.7642,466600.0
2011-03-17 10:05:00,24.18,24.23,24.17,24.22,200200.0,19.7642,19.8051,19.7561,19.7969,200200.0
2011-03-17 10:10:00,24.22,24.24,24.2,24.2,238000.0,19.7969,19.8133,19.7806,19.7806,238000.0
2011-03-17 10:15:00,24.2,24.3,24.2,24.29,216600.0,19.7806,19.8623,19.7806,19.8541,216600.0
2011-03-17 10:20:00,24.3,24.3,24.26,24.3,526800.0,19.8623,19.8623,19.8296,19.8623,526800.0
2011-03-17 10:25:00,24.3,24.35,24.3,24.35,846200.0,19.8623,19.9032,19.8623,19.9032,846200.0
2011-03-17 10:30:00,24.35,24.36,24.31,24.31,565800.0,19.9032,19.9114,19.8705,19.8705,565800.0
2011-03-17 10:35:00,24.31,24.34,24.31,24.31,597000.0,19.8705,19.895,19.8705,19.8705,597000.0
2011-03-17 10:40:00,24.31,24.31,24.25,24.28,542400.0,19.8705,19.8705,19.8214,19.846,542400.0
2011-03-17 10:45:00,24.28,24.3,24.25,24.29,580800.0,19.846,19.8623,19.8214,19.8541,580800.0
2011-03-17 10:50:00,24.29,24.29,24.25,24.28,186600.0,19.8541,19.8541,19.8214,19.846,186600.0
2011-03-17 10:55:00,24.28,24.3,24.25,24.28,502400.0,19.846,19.8623,19.8214,19.846,502400.0
2011-03-17 11:00:00,24.28,24.31,24.28,24.3,295600.0,19.846,19.8705,19.846,19.8623,295600.0
2011-03-17 11:05:00,24.3,24.31,24.28,24.29,168600.0,19.8623,19.8705,19.846,19.8541,168600.0
2011-03-17 11:10:00,24.29,24.29,24.24,24.24,355000.0,19.8541,19.8541,19.8133,19.8133,355000.0
2011-03-17 11:15:00,24.24,24.25,24.21,24.23,602200.0,19.8133,19.8214,19.7888,19.8051,602200.0
2011-03-17 11:20:00,24.23,24.27,24.2,24.22,412200.0,19.8051,19.8378,19.7806,19.7969,412200.0
2011-03-17 11:25:00,24.22,24.22,24.18,24.22,428200.0,19.7969,19.7969,19.7642,19.7969,428200.0
2011-03-17 11:30:00,24.22,24.24,24.2,24.24,322000.0,19.7969,19.8133,19.7806,19.8133,322000.0
2011-03-17 11:35:00,24.24,24.26,24.22,24.25,202400.0,19.8133,19.8296,19.7969,19.8214,202400.0
2011-03-17 11:40:00,24.24,24.24,24.21,24.22,497600.0,19.8133,19.8133,19.7888,19.7969,497600.0
2011-03-17 11:45:00,24.22,24.22,24.15,24.16,474000.0,19.7969,19.7969,19.7397,19.7479,474000.0
2011-03-17 11:50:00,24.16,24.18,24.14,24.18,502000.0,19.7479,19.7642,19.7315,19.7642,502000.0
2011-03-17 11:55:00,24.18,24.2,24.15,24.16,329000.0,19.7642,19.7806,19.7397,19.7479,329000.0
2011-03-17 12:00:00,24.16,24.17,24.14,24.16,572800.0,19.7479,19.7561,19.7315,19.7479,572800.0
2011-03-17 12:05:00,24.16,24.18,24.16,24.18,218400.0,19.7479,19.7642,19.7479,19.7642,218400.0
2011-03-17 12:10:00,24.18,24.2,24.18,24.18,118400.0,19.7642,19.7806,19.7642,19.7642,118400.0
2011-03-17 12:15:00,24.19,24.2,24.18,24.18,88000.0,19.7724,19.7806,19.7642,19.7642,88000.0
2011-03-17 12:20:00,24.18,24.19,24.16,24.16,345400.0,19.7642,19.7724,19.7479,19.7479,345400.0
2011-03-17 12:25:00,24.16,24.18,24.15,24.18,149600.0,19.7479,19.7642,19.7397,19.7642,149600.0
2011-03-17 12:30:00,24.18,24.21,24.18,24.2,98600.0,19.7642,19.7888,19.7642,19.7806,98600.0
2011-03-17 12:35:00,24.2,24.21,24.18,24.2,135200.0,19.7806,19.7888,19.7642,19.7806,135200.0
2011-03-17 12:40:00,24.2,24.2,24.18,24.2,204800.0,19.7806,19.7806,19.7642,19.7806,204800.0
2011-03-17 12:45:00,24.2,24.21,24.17,24.17,365600.0,19.7806,19.7888,19.7561,19.7561,365600.0
2011-03-17 12:50:00,24.18,24.2,24.17,24.19,169000.0,19.7642,19.7806,19.7561,19.7724,169000.0
2011-03-17 12:55:00,24.19,24.22,24.18,24.21,288000.0,19.7724,19.7969,19.7642,19.7888,288000.0
2011-03-17 13:00:00,24.21,24.22,24.2,24.21,269600.0,19.7888,19.7969,19.7806,19.7888,269600.0
2011-03-17 13:05:00,24.21,24.24,24.21,24.23,250200.0,19.7888,19.8133,19.7888,19.8051,250200.0
2011-03-17 13:10:00,24.24,24.26,24.24,24.25,250800.0,19.8133,19.8296,19.8133,19.8214,250800.0
2011-03-17 13:15:00,24.25,24.27,24.22,24.22,135400.0,19.8214,19.8378,19.7969,19.7969,135400.0
2011-03-17 13:20:00,24.22,24.22,24.18,24.18,166000.0,19.7969,19.7969,19.7642,19.7642,166000.0
2011-03-17 13:25:00,24.19,24.19,24.13,24.14,272600.0,19.7724,19.7724,19.7234,19.7315,272600.0
2011-03-17 13:30:00,24.14,24.15,24.1,24.15,481400.0,19.7315,19.7397,19.6988,19.7397,481400.0
2011-03-17 13:35:00,24.15,24.16,24.14,24.15,123600.0,19.7397,19.7479,19.7315,19.7397,123600.0
2011-03-17 13:40:00,24.15,24.16,24.12,24.12,97200.0,19.7397,19.7479,19.7152,19.7152,97200.0
2011-03-17 13:45:00,24.12,24.12,24.1,24.1,491800.0,19.7152,19.7152,19.6988,19.6988,491800.0
2011-03-17 13:50:00,24.1,24.1,24.07,24.08,292000.0,19.6988,19.6988,19.6743,19.6825,292000.0
2011-03-17 13:55:00,24.08,24.13,24.08,24.11,209600.0,19.6825,19.7234,19.6825,19.707,209600.0
2011-03-17 14:00:00,24.11,24.11,24.08,24.1,427200.0,19.707,19.707,19.6825,19.6988,427200.0
2011-03-17 14:05:00,24.1,24.11,24.08,24.08,127200.0,19.6988,19.707,19.6825,19.6825,127200.0
2011-03-17 14:10:00,24.08,24.09,24.06,24.06,164400.0,19.6825,19.6907,19.6661,19.6661,164400.0
2011-03-17 14:15:00,24.06,24.08,24.04,24.06,1380400.0,19.6661,19.6825,19.6498,19.6661,1380400.0
2011-03-17 14:20:00,24.06,24.06,24.03,24.04,367600.0,19.6661,19.6661,19.6416,19.6498,367600.0
2011-03-17 14:25:00,24.04,24.07,24.03,24.06,667000.0,19.6498,19.6743,19.6416,19.6661,667000.0
2011-03-17 14:30:00,24.06,24.1,24.05,24.1,623800.0,19.6661,19.6988,19.658,19.6988,623800.0
2011-03-17 14:35:00,24.11,24.11,24.08,24.09,322800.0,19.707,19.707,19.6825,19.6907,322800.0
2011-03-17 14:40:00,24.08,24.08,24.06,24.07,294400.0,19.6825,19.6825,19.6661,19.6743,294400.0
2011-03-17 14:45:00,24.07,24.08,24.06,24.07,147800.0,19.6743,19.6825,19.6661,19.6743,147800.0
2011-03-17 14:50:00,24.07,24.1,24.06,24.1,192600.0,19.6743,19.6988,19.6661,19.6988,192600.0
2011-03-17 14:55:00,24.11,24.11,24.07,24.08,245200.0,19.707,19.707,19.6743,19.6825,245200.0
2011-03-17 15:00:00,24.07,24.09,24.07,24.09,262200.0,19.6743,19.6907,19.6743,19.6907,262200.0
2011-03-17 15:05:00,24.09,24.1,24.09,24.09,135800.0,19.6907,19.6988,19.6907,19.6907,135800.0
2011-03-17 15:10:00,24.09,24.11,24.09,24.1,319000.0,19.6907,19.707,19.6907,19.6988,319000.0
2011-03-17 15:15:00,24.1,24.1,24.06,24.07,538600.0,19.6988,19.6988,19.6661,19.6743,538600.0
2011-03-17 15:20:00,24.07,24.09,24.06,24.06,446000.0,19.6743,19.6907,19.6661,19.6661,446000.0
2011-03-17 15:25:00,24.06,24.06,24.02,24.02,537800.0,19.6661,19.6661,19.6335,19.6335,537800.0
2011-03-17 15:30:00,24.02,24.17,24.0,24.04,975800.0,19.6335,19.7561,19.6171,19.6498,975800.0
2011-03-17 15:35:00,24.04,24.06,24.03,24.05,436400.0,19.6498,19.6661,19.6416,19.658,436400.0
2011-03-17 15:40:00,24.05,24.06,24.03,24.03,477600.0,19.658,19.6661,19.6416,19.6416,477600.0
2011-03-17 15:45:00,24.03,24.1,24.03,24.07,945600.0,19.6416,19.6988,19.6416,19.6743,945600.0
2011-03-17 15:50:00,24.07,24.07,24.03,24.07,797200.0,19.6743,19.6743,19.6416,19.6743,797200.0
2011-03-17 15:55:00,24.07,24.07,24.01,24.02,1093800.0,19.6743,19.6743,19.6253,19.6335,1093800.0
2011-03-18 09:30:00,24.22,24.28,24.13,24.14,1128400.0,19.8269,19.8761,19.7533,19.7615,1128400.0
2011-03-18 09:35:00,24.15,24.2,24.12,24.13,999400.0,19.7696,19.8106,19.7451,19.7533,999400.0
2011-03-18 09:40:00,24.13,24.18,24.11,24.14,695000.0,19.7533,19.7942,19.7369,19.7615,695000.0
2011-03-18 09:45:00,24.14,24.17,24.1,24.11,1536600.0,19.7615,19.786,19.7287,19.7369,1536600.0
2011-03-18 09:50:00,24.11,24.16,24.07,24.15,1607200.0,19.7369,19.7778,19.7042,19.7696,1607200.0
2011-03-18 09:55:00,24.15,24.15,24.07,24.09,463800.0,19.7696,19.7696,19.7042,19.7205,463800.0
2011-03-18 10:00:00,24.1,24.11,24.03,24.04,965200.0,19.7287,19.7369,19.6714,19.6796,965200.0
2011-03-18 10:05:00,24.04,24.06,23.98,24.02,674800.0,19.6796,19.696,19.6305,19.6632,674800.0
2011-03-18 10:10:00,24.03,24.03,23.95,23.98,1006400.0,19.6714,19.6714,19.6059,19.6305,1006400.0
2011-03-18 10:15:00,23.98,24.02,23.98,24.0,806400.0,19.6305,19.6632,19.6305,19.6469,806400.0
2011-03-18 10:20:00,24.0,24.01,23.98,24.0,315200.0,19.6469,19.655,19.6305,19.6469,315200.0
2011-03-18 10:25:00,24.0,24.0,23.95,23.96,192800.0,19.6469,19.6469,19.6059,19.6141,192800.0
2011-03-18 10:30:00,23.96,23.99,23.93,23.98,504400.0,19.6141,19.6387,19.5895,19.6305,504400.0
2011-03-18 10:35:00,23.98,24.0,23.97,24.0,409000.0,19.6305,19.6469,19.6223,19.6469,409000.0
2011-03-18 10:40:00,24.0,24.04,24.0,24.04,361600.0,19.6469,19.6796,19.6469,19.6796,361600.0
2011-03-18 10:45:00,24.04,24.05,24.0,24.0,367600.0,19.6796,19.6878,19.6469,19.6469,367600.0
2011-03-18 10:50:00,24.01,24.01,23.98,23.98,242000.0,19.655,19.655,19.6305,19.6305,242000.0
2011-03-18 10:55:00,23.98,23.98,23.93,23.98,614800.0,19.6305,19.6305,19.5895,19.6305,614800.0
2011-03-18 11:00:00,23.97,24.0,23.97,23.99,319400.0,19.6223,19.6469,19.6223,19.6387,319400.0
2011-03-18 11:05:00,23.99,23.99,23.96,23.97,269000.0,19.6387,19.6387,19.6141,19.6223,269000.0
2011-03-18 11:10:00,23.97,23.99,23.95,23.97,252600.0,19.6223,19.6387,19.6059,19.6223,252600.0
2011-03-18 11:15:00,23.97,23.99,23.96,23.96,120200.0,19.6223,19.6387,19.6141,19.6141,120200.0
2011-03-18 11:20:00,23.96,23.97,23.93,23.96,344000.0,19.6141,19.6223,19.5895,19.6141,344000.0
2011-03-18 11:25:00,23.96,23.96,23.91,23.92,170200.0,19.6141,19.6141,19.5732,19.5814,170200.0
2011-03-18 11:30:00,23.92,23.93,23.91,23.93,228600.0,19.5814,19.5895,19.5732,19.5895,228600.0
2011-03-18 11:35:00,23.93,23.97,23.91,23.95,341200.0,19.5895,19.6223,19.5732,19.6059,341200.0
2011-03-18 11:40:00,23.95,23.96,23.91,23.92,244800.0,19.6059,19.6141,19.5732,19.5814,244800.0
2011-03-18 11:45:00,23.92,23.93,23.86,23.91,555400.0,19.5814,19.5895,19.5322,19.5732,555400.0
2011-03-18 11:50:00,23.91,23.93,23.9,23.92,254800.0,19.5732,19.5895,19.565,19.5814,254800.0
2011-03-18 11:55:00,23.92,23.94,23.9,23.94,226200.0,19.5814,19.5977,19.565,19.5977,226200.0
2011-03-18 12:00:00,23.94,23.96,23.94,23.95,204200.0,19.5977,19.6141,19.5977,19.6059,204200.0
2011-03-18 12:05:00,23.95,23.98,23.95,23.98,230000.0,19.6059,19.6305,19.6059,19.6305,230000.0
2011-03-18 12:10:00,23.98,23.98,23.91,23.94,601400.0,19.6305,19.6305,19.5732,19.5977,601400.0
2011-03-18 12:15:00,23.95,23.96,23.93,23.94,116000.0,19.6059,19.6141,19.5895,19.5977,116000.0
2011-03-18 12:20:00,23.95,23.98,23.91,23.98,638200.0,19.6059,19.6305,19.5732,19.6305,638200.0
2011-03-18 12:25:00,23.98,23.99,23.96,23.97,41800.0,19.6305,19.6387,19.6141,19.6223,41800.0
2011-03-18 12:30:00,23.97,23.98,23.95,23.95,63600.0,19.6223,19.6305,19.6059,19.6059,63600.0
2011-03-18 12:35:00,23.96,23.97,23.93,23.94,108600.0,19.6141,19.6223,19.5895,19.5977,108600.0
2011-03-18 12:40:00,23.95,23.95,23.92,23.92,97400.0,19.6059,19.6059,19.5814,19.5814,97400.0
2011-03-18 12:45:00,23.92,23.96,23.92,23.95,79000.0,19.5814,19.6141,19.5814,19.6059,79000.0
2011-03-18 12:50:00,23.95,23.95,23.93,23.93,169400.0,19.6059,19.6059,19.5895,19.5895,169400.0
2011-03-18 12:55:00,23.94,23.96,23.93,23.93,76200.0,19.5977,19.6141,19.5895,19.5895,76200.0
2011-03-18 13:00:00,23.93,23.96,23.93,23.95,120800.0,19.5895,19.6141,19.5895,19.6059,120800.0
2011-03-18 13:05:00,23.95,23.98,23.95,23.98,243200.0,19.6059,19.6305,19.6059,19.6305,243200.0
2011-03-18 13:10:00,23.98,23.99,23.98,23.98,148200.0,19.6305,19.6387,19.6305,19.6305,148200.0
2011-03-18 13:15:00,23.98,23.99,23.97,23.99,65400.0,19.6305,19.6387,19.6223,19.6387,65400.0
2011-03-18 13:20:00,23.99,23.99,23.95,23.96,435800.0,19.6387,19.6387,19.6059,19.6141,435800.0
2011-03-18 13:25:00,23.96,23.96,23.93,23.96,81200.0,19.6141,19.6141,19.5895,19.6141,81200.0
2011-03-18 13:30:00,23.96,23.98,23.96,23.98,65000.0,19.6141,19.6305,19.6141,19.6305,65000.0
2011-03-18 13:35:00,23.98,24.0,23.97,24.0,75000.0,19.6305,19.6469,19.6223,19.6469,75000.0
2011-03-18 13:40:00,24.0,24.0,23.97,23.97,94400.0,19.6469,19.6469,19.6223,19.6223,94400.0
2011-03-18 13:45:00,23.97,23.99,23.97,23.98,88200.0,19.6223,19.6387,19.6223,19.6305,88200.0
2011-03-18 13:50:00,23.99,24.0,23.98,23.98,62600.0,19.6387,19.6469,19.6305,19.6305,62600.0
2011-03-18 13:55:00,23.99,23.99,23.96,23.96,100200.0,19.6387,19.6387,19.6141,19.6141,100200.0
2011-03-18 14:00:00,23.97,23.97,23.93,23.95,372200.0,19.6223,19.6223,19.5895,19.6059,372200.0
2011-03-18 14:05:00,23.94,23.95,23.93,23.94,189000.0,19.5977,19.6059,19.5895,19.5977,189000.0
2011-03-18 14:10:00,23.94,23.95,23.92,23.92,637600.0,19.5977,19.6059,19.5814,19.5814,637600.0
2011-03-18 14:15:00,23.92,23.92,23.88,23.88,390000.0,19.5814,19.5814,19.5486,19.5486,390000.0
2011-03-18 14:20:00,23.87,23.93,23.87,23.92,441400.0,19.5404,19.5895,19.5404,19.5814,441400.0
2011-03-18 14:25:00,23.92,23.92,23.89,23.91,822000.0,19.5814,19.5814,19.5568,19.5732,822000.0
2011-03-18 14:30:00,23.92,23.93,23.9,23.9,224800.0,19.5814,19.5895,19.565,19.565,224800.0
2011-03-18 14:35:00,23.9,23.93,23.9,23.93,624000.0,19.565,19.5895,19.565,19.5895,624000.0
2011-03-18 14:40:00,23.93,23.93,23.89,23.89,358000.0,19.5895,19.5895,19.5568,19.5568,358000.0
2011-03-18 14:45:00,23.89,23.9,23.88,23.9,546800.0,19.5568,19.565,19.5486,19.565,546800.0
2011-03-18 14:50:00,23.9,23.92,23.86,23.87,1883800.0,19.565,19.5814,19.5322,19.5404,1883800.0
2011-03-18 14:55:00,23.87,23.87,23.81,23.84,977200.0,19.5404,19.5404,19.4913,19.5159,977200.0
2011-03-18 15:00:00,23.83,23.85,23.82,23.85,1034400.0,19.5077,19.5241,19.4995,19.5241,1034400.0
2011-03-18 15:05:00,23.85,23.85,23.84,23.85,471600.0,19.5241,19.5241,19.5159,19.5241,471600.0
2011-03-18 15:10:00,23.85,23.86,23.82,23.83,875000.0,19.5241,19.5322,19.4995,19.5077,875000.0
2011-03-18 15:15:00,23.83,23.85,23.81,23.85,440400.0,19.5077,19.5241,19.4913,19.5241,440400.0
2011-03-18 15:20:00,23.84,23.85,23.81,23.82,942200.0,19.5159,19.5241,19.4913,19.4995,942200.0
2011-03-18 15:25:00,23.82,23.84,23.81,23.82,778000.0,19.4995,19.5159,19.4913,19.4995,778000.0
2011-03-18 15:30:00,23.82,23.86,23.82,23.86,803800.0,19.4995,19.5322,19.4995,19.5322,803800.0
2011-03-18 15:35:00,23.86,23.88,23.83,23.86,1623600.0,19.5322,19.5486,19.5077,19.5322,1623600.0
2011-03-18 15:40:00,23.85,23.86,23.82,23.83,2282200.0,19.5241,19.5322,19.4995,19.5077,2282200.0
2011-03-18 15:45:00,23.84,23.91,23.83,23.9,1836600.0,19.5159,19.5732,19.5077,19.565,1836600.0
2011-03-18 15:50:00,23.9,23.95,23.9,23.93,2443800.0,19.565,19.6059,19.565,19.5895,2443800.0
2011-03-18 15:55:00,23.91,24.0,23.91,24.0,5239400.0,19.5732,19.6469,19.5732,19.6469,5239400.0
2011-03-21 09:30:00,24.29,24.39,24.27,24.32,941000.0,19.8843,19.9661,19.8679,19.9088,941000.0
2011-03-21 09:35:00,24.32,24.33,24.28,24.3,1099000.0,19.9088,19.917,19.8761,19.8924,1099000.0
2011-03-21 09:40:00,24.3,24.31,24.2,24.23,1925800.0,19.8924,19.9006,19.8106,19.8351,1925800.0
2011-03-21 09:45:00,24.23,24.29,24.23,24.25,589400.0,19.8351,19.8843,19.8351,19.8515,589400.0
2011-03-21 09:50:00,24.25,24.25,24.21,24.21,704200.0,19.8515,19.8515,19.8188,19.8188,704200.0
2011-03-21 09:55:00,24.21,24.23,24.21,24.22,423600.0,19.8188,19.8351,19.8188,19.8269,423600.0
2011-03-21 10:00:00,24.22,24.23,24.16,24.22,438800.0,19.8269,19.8351,19.7778,19.8269,438800.0
2011-03-21 10:05:00,24.23,24.32,24.23,24.27,576200.0,19.8351,19.9088,19.8351,19.8679,576200.0
2011-03-21 10:10:00,24.27,24.28,24.24,24.27,1240800.0,19.8679,19.8761,19.8433,19.8679,1240800.0
2011-03-21 10:15:00,24.27,24.28,24.23,24.28,199400.0,19.8679,19.8761,19.8351,19.8761,199400.0
2011-03-21 10:20:00,24.28,24.29,24.24,24.24,610600.0,19.8761,19.8843,19.8433,19.8433,610600.0
2011-03-21 10:25:00,24.23,24.28,24.23,24.28,220200.0,19.8351,19.8761,19.8351,19.8761,220200.0
2011-03-21 10:30:00,24.28,24.31,24.25,24.3,900000.0,19.8761,19.9006,19.8515,19.8924,900000.0
2011-03-21 10:35:00,24.3,24.38,24.3,24.35,806400.0,19.8924,19.9579,19.8924,19.9334,806400.0
2011-03-21 10:40:00,24.35,24.36,24.33,24.36,348800.0,19.9334,19.9416,19.917,19.9416,348800.0
2011-03-21 10:45:00,24.36,24.38,24.34,24.37,501200.0,19.9416,19.9579,19.9252,19.9497,501200.0
2011-03-21 10:50:00,24.37,24.38,24.34,24.36,642800.0,19.9497,19.9579,19.9252,19.9416,642800.0
2011-03-21 10:55:00,24.36,24.38,24.35,24.38,318800.0,19.9416,19.9579,19.9334,19.9579,318800.0
2011-03-21 11:00:00,24.38,24.43,24.38,24.43,169200.0,19.9579,19.9989,19.9579,19.9989,169200.0
2011-03-21 11:05:00,24.43,24.44,24.42,24.43,168800.0,19.9989,20.007,19.9907,19.9989,168800.0
2011-03-21 11:10:00,24.43,24.44,24.43,24.43,207800.0,19.9989,20.007,19.9989,19.9989,207800.0
2011-03-21 11:15:00,24.43,24.43,24.41,24.42,103800.0,19.9989,19.9989,19.9825,19.9907,103800.0
2011-03-21 11:20:00,24.42,24.42,24.38,24.38,102200.0,19.9907,19.9907,19.9579,19.9579,102200.0
2011-03-21 11:25:00,24.38,24.4,24.38,24.38,87600.0,19.9579,19.9743,19.9579,19.9579,87600.0
2011-03-21 11:30:00,24.38,24.39,24.37,24.37,53600.0,19.9579,19.9661,19.9497,19.9497,53600.0
2011-03-21 11:35:00,24.36,24.39,24.36,24.37,78800.0,19.9416,19.9661,19.9416,19.9497,78800.0
2011-03-21 11:40:00,24.37,24.4,24.36,24.39,149800.0,19.9497,19.9743,19.9416,19.9661,149800.0
2011-03-21 11:45:00,24.39,24.41,24.39,24.41,133800.0,19.9661,19.9825,19.9661,19.9825,133800.0
2011-03-21 11:50:00,24.41,24.42,24.39,24.4,60800.0,19.9825,19.9907,19.9661,19.9743,60800.0
2011-03-21 11:55:00,24.4,24.4,24.38,24.38,96200.0,19.9743,19.9743,19.9579,19.9579,96200.0
2011-03-21 12:00:00,24.38,24.39,24.38,24.39,78200.0,19.9579,19.9661,19.9579,19.9661,78200.0
2011-03-21 12:05:00,24.39,24.39,24.38,24.39,89200.0,19.9661,19.9661,19.9579,19.9661,89200.0
2011-03-21 12:10:00,24.39,24.4,24.39,24.39,170800.0,19.9661,19.9743,19.9661,19.9661,170800.0
2011-03-21 12:15:00,24.39,24.4,24.39,24.39,77800.0,19.9661,19.9743,19.9661,19.9661,77800.0
2011-03-21 12:20:00,24.4,24.4,24.39,24.4,112800.0,19.9743,19.9743,19.9661,19.9743,112800.0
2011-03-21 12:25:00,24.4,24.42,24.39,24.41,1221000.0,19.9743,19.9907,19.9661,19.9825,1221000.0
2011-03-21 12:30:00,24.41,24.42,24.4,24.42,73800.0,19.9825,19.9907,19.9743,19.9907,73800.0
2011-03-21 12:35:00,24.42,24.42,24.4,24.41,40800.0,19.9907,19.9907,19.9743,19.9825,40800.0
2011-03-21 12:40:00,24.41,24.41,24.39,24.39,145000.0,19.9825,19.9825,19.9661,19.9661,145000.0
2011-03-21 12:45:00,24.39,24.39,24.38,24.39,77200.0,19.9661,19.9661,19.9579,19.9661,77200.0
2011-03-21 12:50:00,24.39,24.39,24.38,24.39,49400.0,19.9661,19.9661,19.9579,19.9661,49400.0
2011-03-21 12:55:00,24.39,24.39,24.37,24.38,53800.0,19.9661,19.9661,19.9497,19.9579,53800.0
2011-03-21 13:00:00,24.38,24.38,24.36,24.36,46400.0,19.9579,19.9579,19.9416,19.9416,46400.0
2011-03-21 13:05:00,24.37,24.37,24.35,24.35,126600.0,19.9497,19.9497,19.9334,19.9334,126600.0
2011-03-21 13:10:00,24.35,24.36,24.35,24.35,55800.0,19.9334,19.9416,19.9334,19.9334,55800.0
2011-03-21 13:15:00,24.35,24.36,24.35,24.35,77000.0,19.9334,19.9416,19.9334,19.9334,77000.0
2011-03-21 13:20:00,24.35,24.36,24.35,24.35,59400.0,19.9334,19.9416,19.9334,19.9334,59400.0
2011-03-21 13:25:00,24.36,24.36,24.32,24.34,105000.0,19.9416,19.9416,19.9088,19.9252,105000.0
2011-03-21 13:30:00,24.34,24.34,24.33,24.33,79400.0,19.9252,19.9252,19.917,19.917,79400.0
2011-03-21 13:35:00,24.33,24.35,24.33,24.35,169200.0,19.917,19.9334,19.917,19.9334,169200.0
2011-03-21 13:40:00,24.35,24.35,24.33,24.33,49800.0,19.9334,19.9334,19.917,19.917,49800.0
2011-03-21 13:45:00,24.33,24.38,24.33,24.35,97000.0,19.917,19.9579,19.917,19.9334,97000.0
2011-03-21 13:50:00,24.35,24.36,24.35,24.36,45600.0,19.9334,19.9416,19.9334,19.9416,45600.0
2011-03-21 13:55:00,24.36,24.39,24.36,24.38,91800.0,19.9416,19.9661,19.9416,19.9579,91800.0
2011-03-21 14:00:00,24.39,24.4,24.38,24.39,90800.0,19.9661,19.9743,19.9579,19.9661,90800.0
2011-03-21 14:05:00,24.39,24.4,24.38,24.39,82000.0,19.9661,19.9743,19.9579,19.9661,82000.0
2011-03-21 14:10:00,24.39,24.4,24.38,24.4,153200.0,19.9661,19.9743,19.9579,19.9743,153200.0
2011-03-21 14:15:00,24.4,24.41,24.39,24.4,108000.0,19.9743,19.9825,19.9661,19.9743,108000.0
2011-03-21 14:20:00,24.4,24.4,24.38,24.38,139400.0,19.9743,19.9743,19.9579,19.9579,139400.0
2011-03-21 14:25:00,24.38,24.4,24.38,24.38,118000.0,19.9579,19.9743,19.9579,19.9579,118000.0
2011-03-21 14:30:00,24.39,24.4,24.39,24.39,148400.0,19.9661,19.9743,19.9661,19.9661,148400.0
2011-03-21 14:35:00,24.4,24.41,24.39,24.41,98200.0,19.9743,19.9825,19.9661,19.9825,98200.0
2011-03-21 14:40:00,24.41,24.42,24.39,24.4,117400.0,19.9825,19.9907,19.9661,19.9743,117400.0
2011-03-21 14:45:00,24.4,24.4,24.39,24.39,199800.0,19.9743,19.9743,19.9661,19.9661,199800.0
2011-03-21 14:50:00,24.39,24.39,24.36,24.39,141800.0,19.9661,19.9661,19.9416,19.9661,141800.0
2011-03-21 14:55:00,24.39,24.4,24.38,24.38,211000.0,19.9661,19.9743,19.9579,19.9579,211000.0
2011-03-21 15:00:00,24.38,24.38,24.36,24.38,409000.0,19.9579,19.9579,19.9416,19.9579,409000.0
2011-03-21 15:05:00,24.38,24.41,24.38,24.41,231400.0,19.9579,19.9825,19.9579,19.9825,231400.0
2011-03-21 15:10:00,24.41,24.41,24.38,24.39,179600.0,19.9825,19.9825,19.9579,19.9661,179600.0
2011-03-21 15:15:00,24.39,24.4,24.38,24.39,121400.0,19.9661,19.9743,19.9579,19.9661,121400.0
2011-03-21 15:20:00,24.39,24.39,24.36,24.36,288000.0,19.9661,19.9661,19.9416,19.9416,288000.0
2011-03-21 15:25:00,24.36,24.36,24.35,24.36,375000.0,19.9416,19.9416,19.9334,19.9416,375000.0
2011-03-21 15:30:00,24.36,24.39,24.36,24.39,453600.0,19.9416,19.9661,19.9416,19.9661,453600.0
2011-03-21 15:35:00,24.38,24.4,24.38,24.4,270800.0,19.9579,19.9743,19.9579,19.9743,270800.0
2011-03-21 15:40:00,24.39,24.4,24.38,24.4,362800.0,19.9661,19.9743,19.9579,19.9743,362800.0
2011-03-21 15:45:00,24.4,24.42,24.39,24.4,1096200.0,19.9743,19.9907,19.9661,19.9743,1096200.0
2011-03-21 15:50:00,24.4,24.4,24.38,24.39,1378000.0,19.9743,19.9743,19.9579,19.9661,1378000.0
2011-03-21 15:55:00,24.39,24.39,24.35,24.38,2420200.0,19.9661,19.9661,19.9334,19.9579,2420200.0
2011-03-22 09:30:00,24.38,24.51,24.36,24.49,343200.0,19.9579,20.0643,19.9416,20.048,343200.0
2011-03-22 09:35:00,24.49,24.52,24.42,24.46,453400.0,20.048,20.0725,19.9907,20.0234,453400.0
2011-03-22 09:40:00,24.47,24.47,24.36,24.36,445400.0,20.0316,20.0316,19.9416,19.9416,445400.0
2011-03-22 09:45:00,24.36,24.36,24.29,24.31,427000.0,19.9416,19.9416,19.8843,19.9006,427000.0
2011-03-22 09:50:00,24.31,24.36,24.31,24.36,231600.0,19.9006,19.9416,19.9006,19.9416,231600.0
2011-03-22 09:55:00,24.36,24.39,24.36,24.36,301000.0,19.9416,19.9661,19.9416,19.9416,301000.0
2011-03-22 10:00:00,24.36,24.4,24.33,24.4,580200.0,19.9416,19.9743,19.917,19.9743,580200.0
2011-03-22 10:05:00,24.39,24.43,24.39,24.42,363600.0,19.9661,19.9989,19.9661,19.9907,363600.0
2011-03-22 10:10:00,24.42,24.42,24.29,24.29,1153600.0,19.9907,19.9907,19.8843,19.8843,1153600.0
2011-03-22 10:15:00,24.29,24.33,24.26,24.32,488000.0,19.8843,19.917,19.8597,19.9088,488000.0
2011-03-22 10:20:00,24.32,24.33,24.3,24.31,252800.0,19.9088,19.917,19.8924,19.9006,252800.0
2011-03-22 10:25:00,24.32,24.36,24.31,24.35,186400.0,19.9088,19.9416,19.9006,19.9334,186400.0
2011-03-22 10:30:00,24.35,24.35,24.28,24.3,329800.0,19.9334,19.9334,19.8761,19.8924,329800.0
2011-03-22 10:35:00,24.3,24.32,24.3,24.31,161800.0,19.8924,19.9088,19.8924,19.9006,161800.0
2011-03-22 10:40:00,24.31,24.33,24.3,24.3,144000.0,19.9006,19.917,19.8924,19.8924,144000.0
2011-03-22 10:45:00,24.29,24.31,24.27,24.27,126000.0,19.8843,19.9006,19.8679,19.8679,126000.0
2011-03-22 10:50:00,24.27,24.28,24.25,24.25,192200.0,19.8679,19.8761,19.8515,19.8515,192200.0
2011-03-22 10:55:00,24.25,24.25,24.23,24.24,128800.0,19.8515,19.8515,19.8351,19.8433,128800.0
2011-03-22 11:00:00,24.24,24.28,24.24,24.25,334200.0,19.8433,19.8761,19.8433,19.8515,334200.0
2011-03-22 11:05:00,24.25,24.27,24.24,24.25,221400.0,19.8515,19.8679,19.8433,19.8515,221400.0
2011-03-22 11:10:00,24.25,24.25,24.24,24.24,31400.0,19.8515,19.8515,19.8433,19.8433,31400.0
2011-03-22 11:15:00,24.24,24.28,24.24,24.27,117600.0,19.8433,19.8761,19.8433,19.8679,117600.0
2011-03-22 11:20:00,24.27,24.28,24.25,24.28,157400.0,19.8679,19.8761,19.8515,19.8761,157400.0
2011-03-22 11:25:00,24.28,24.3,24.28,24.3,59000.0,19.8761,19.8924,19.8761,19.8924,59000.0
2011-03-22 11:30:00,24.3,24.3,24.24,24.24,341200.0,19.8924,19.8924,19.8433,19.8433,341200.0
2011-03-22 11:35:00,24.24,24.29,24.24,24.28,40400.0,19.8433,19.8843,19.8433,19.8761,40400.0
2011-03-22 11:40:00,24.28,24.3,24.28,24.3,37600.0,19.8761,19.8924,19.8761,19.8924,37600.0
2011-03-22 11:45:00,24.3,24.3,24.28,24.3,214400.0,19.8924,19.8924,19.8761,19.8924,214400.0
2011-03-22 11:50:00,24.3,24.31,24.28,24.28,345400.0,19.8924,19.9006,19.8761,19.8761,345400.0
2011-03-22 11:55:00,24.28,24.28,24.27,24.27,120600.0,19.8761,19.8761,19.8679,19.8679,120600.0
2011-03-22 12:00:00,24.27,24.27,24.25,24.26,108800.0,19.8679,19.8679,19.8515,19.8597,108800.0
2011-03-22 12:05:00,24.26,24.27,24.25,24.25,96000.0,19.8597,19.8679,19.8515,19.8515,96000.0
2011-03-22 12:10:00,24.25,24.25,24.23,24.25,437000.0,19.8515,19.8515,19.8351,19.8515,437000.0
2011-03-22 12:15:00,24.25,24.28,24.25,24.28,45000.0,19.8515,19.8761,19.8515,19.8761,45000.0
2011-03-22 12:20:00,24.27,24.3,24.27,24.29,77600.0,19.8679,19.8924,19.8679,19.8843,77600.0
2011-03-22 12:25:00,24.29,24.3,24.28,24.28,252800.0,19.8843,19.8924,19.8761,19.8761,252800.0
2011-03-22 12:30:00,24.28,24.28,24.27,24.27,83200.0,19.8761,19.8761,19.8679,19.8679,83200.0
2011-03-22 12:35:00,24.27,24.29,24.27,24.29,47600.0,19.8679,19.8843,19.8679,19.8843,47600.0
2011-03-22 12:40:00,24.29,24.29,24.27,24.29,40200.0,19.8843,19.8843,19.8679,19.8843,40200.0
2011-03-22 12:45:00,24.29,24.3,24.29,24.3,34400.0,19.8843,19.8924,19.8843,19.8924,34400.0
2011-03-22 12:50:00,24.29,24.3,24.27,24.28,231200.0,19.8843,19.8924,19.8679,19.8761,231200.0
2011-03-22 12:55:00,24.28,24.29,24.27,24.27,213000.0,19.8761,19.8843,19.8679,19.8679,213000.0
2011-03-22 13:00:00,24.27,24.27,24.23,24.23,733200.0,19.8679,19.8679,19.8351,19.8351,733200.0
2011-03-22 13:05:00,24.23,24.24,24.22,24.23,101800.0,19.8351,19.8433,19.8269,19.8351,101800.0
2011-03-22 13:10:00,24.23,24.24,24.23,24.23,287200.0,19.8351,19.8433,19.8351,19.8351,287200.0
2011-03-22 13:15:00,24.23,24.23,24.22,24.22,226600.0,19.8351,19.8351,19.8269,19.8269,226600.0
2011-03-22 13:20:00,24.22,24.22,24.2,24.2,340600.0,19.8269,19.8269,19.8106,19.8106,340600.0
2011-03-22 13:25:00,24.2,24.21,24.2,24.21,148800.0,19.8106,19.8188,19.8106,19.8188,148800.0
2011-03-22 13:30:00,24.21,24.23,24.21,24.23,156200.0,19.8188,19.8351,19.8188,19.8351,156200.0
2011-03-22 13:35:00,24.23,24.25,24.23,24.23,82400.0,19.8351,19.8515,19.8351,19.8351,82400.0
2011-03-22 13:40:00,24.23,24.25,24.23,24.23,128200.0,19.8351,19.8515,19.8351,19.8351,128200.0
2011-03-22 13:45:00,24.24,24.26,24.24,24.25,76200.0,19.8433,19.8597,19.8433,19.8515,76200.0
2011-03-22 13:50:00,24.26,24.28,24.26,24.27,112400.0,19.8597,19.8761,19.8597,19.8679,112400.0
2011-03-22 13:55:00,24.27,24.31,24.27,24.29,141800.0,19.8679,19.9006,19.8679,19.8843,141800.0
2011-03-22 14:00:00,24.29,24.3,24.28,24.29,35400.0,19.8843,19.8924,19.8761,19.8843,35400.0
2011-03-22 14:05:00,24.29,24.29,24.25,24.25,203200.0,19.8843,19.8843,19.8515,19.8515,203200.0
2011-03-22 14:10:00,24.25,24.25,24.24,24.25,131600.0,19.8515,19.8515,19.8433,19.8515,131600.0
2011-03-22 14:15:00,24.25,24.25,24.23,24.24,183800.0,19.8515,19.8515,19.8351,19.8433,183800.0
2011-03-22 14:20:00,24.24,24.24,24.21,24.22,495400.0,19.8433,19.8433,19.8188,19.8269,495400.0
2011-03-22 14:25:00,24.22,24.23,24.21,24.21,190600.0,19.8269,19.8351,19.8188,19.8188,190600.0
2011-03-22 14:30:00,24.21,24.27,24.21,24.26,166200.0,19.8188,19.8679,19.8188,19.8597,166200.0
2011-03-22 14:35:00,24.26,24.26,24.23,24.23,152000.0,19.8597,19.8597,19.8351,19.8351,152000.0
2011-03-22 14:40:00,24.24,24.27,24.23,24.26,151000.0,19.8433,19.8679,19.8351,19.8597,151000.0
2011-03-22 14:45:00,24.27,24.27,24.22,24.24,392400.0,19.8679,19.8679,19.8269,19.8433,392400.0
2011-03-22 14:50:00,24.24,24.24,24.21,24.22,261600.0,19.8433,19.8433,19.8188,19.8269,261600.0
2011-03-22 14:55:00,24.22,24.25,24.22,24.23,331200.0,19.8269,19.8515,19.8269,19.8351,331200.0
2011-03-22 15:00:00,24.23,24.24,24.21,24.22,277400.0,19.8351,19.8433,19.8188,19.8269,277400.0
2011-03-22 15:05:00,24.22,24.23,24.21,24.23,134600.0,19.8269,19.8351,19.8188,19.8351,134600.0
2011-03-22 15:10:00,24.23,24.24,24.21,24.22,865200.0,19.8351,19.8433,19.8188,19.8269,865200.0
2011-03-22 15:15:00,24.22,24.23,24.2,24.21,474600.0,19.8269,19.8351,19.8106,19.8188,474600.0
2011-03-22 15:20:00,24.21,24.21,24.19,24.2,388600.0,19.8188,19.8188,19.8024,19.8106,388600.0
2011-03-22 15:25:00,24.2,24.21,24.18,24.2,505200.0,19.8106,19.8188,19.7942,19.8106,505200.0
2011-03-22 15:30:00,24.2,24.24,24.2,24.23,486400.0,19.8106,19.8433,19.8106,19.8351,486400.0
2011-03-22 15:35:00,24.23,24.25,24.23,24.24,368400.0,19.8351,19.8515,19.8351,19.8433,368400.0
2011-03-22 15:40:00,24.24,24.24,24.22,24.22,689800.0,19.8433,19.8433,19.8269,19.8269,689800.0
2011-03-22 15:45:00,24.22,24.23,24.21,24.21,718400.0,19.8269,19.8351,19.8188,19.8188,718400.0
2011-03-22 15:50:00,24.21,24.22,24.2,24.21,607400.0,19.8188,19.8269,19.8106,19.8188,607400.0
2011-03-22 15:55:00,24.21,24.21,24.18,24.19,1250000.0,19.8188,19.8188,19.7942,19.8024,1250000.0
2011-03-23 09:30:00,24.13,24.18,24.0,24.04,660200.0,19.7533,19.7942,19.6469,19.6796,660200.0
2011-03-23 09:35:00,24.03,24.06,24.01,24.04,272200.0,19.6714,19.696,19.655,19.6796,272200.0
2011-03-23 09:40:00,24.04,24.05,23.98,24.0,620600.0,19.6796,19.6878,19.6305,19.6469,620600.0
2011-03-23 09:45:00,24.0,24.05,23.95,24.04,618800.0,19.6469,19.6878,19.6059,19.6796,618800.0
2011-03-23 09:50:00,24.05,24.1,24.03,24.04,541000.0,19.6878,19.7287,19.6714,19.6796,541000.0
2011-03-23 09:55:00,24.04,24.14,24.03,24.04,564000.0,19.6796,19.7615,19.6714,19.6796,564000.0
2011-03-23 10:00:00,24.04,24.05,23.91,23.92,1455800.0,19.6796,19.6878,19.5732,19.5814,1455800.0
2011-03-23 10:05:00,23.92,24.0,23.89,24.0,584800.0,19.5814,19.6469,19.5568,19.6469,584800.0
2011-03-23 10:10:00,24.0,24.0,23.92,23.96,246800.0,19.6469,19.6469,19.5814,19.6141,246800.0
2011-03-23 10:15:00,23.96,23.97,23.92,23.97,835800.0,19.6141,19.6223,19.5814,19.6223,835800.0
2011-03-23 10:20:00,23.97,24.01,23.96,24.0,155800.0,19.6223,19.655,19.6141,19.6469,155800.0
2011-03-23 10:25:00,23.99,24.0,23.96,23.99,245600.0,19.6387,19.6469,19.6141,19.6387,245600.0
2011-03-23 10:30:00,23.99,24.0,23.92,23.93,573400.0,19.6387,19.6469,19.5814,19.5895,573400.0
2011-03-23 10:35:00,23.93,23.96,23.92,23.95,249800.0,19.5895,19.6141,19.5814,19.6059,249800.0
2011-03-23 10:40:00,23.96,23.96,23.92,23.92,232800.0,19.6141,19.6141,19.5814,19.5814,232800.0
2011-03-23 10:45:00,23.92,23.92,23.87,23.87,548600.0,19.5814,19.5814,19.5404,19.5404,548600.0
2011-03-23 10:50:00,23.87,23.89,23.86,23.88,748800.0,19.5404,19.5568,19.5322,19.5486,748800.0
2011-03-23 10:55:00,23.88,23.88,23.85,23.86,358600.0,19.5486,19.5486,19.5241,19.5322,358600.0
2011-03-23 11:00:00,23.87,23.89,23.85,23.88,461000.0,19.5404,19.5568,19.5241,19.5486,461000.0
2011-03-23 11:05:00,23.88,23.93,23.88,23.93,423800.0,19.5486,19.5895,19.5486,19.5895,423800.0
2011-03-23 11:10:00,23.93,24.0,23.93,23.97,402600.0,19.5895,19.6469,19.5895,19.6223,402600.0
2011-03-23 11:15:00,23.97,24.0,23.96,23.96,372800.0,19.6223,19.6469,19.6141,19.6141,372800.0
2011-03-23 11:20:00,23.97,23.97,23.92,23.94,499800.0,19.6223,19.6223,19.5814,19.5977,499800.0
2011-03-23 11:25:00,23.95,24.0,23.94,23.99,356400.0,19.6059,19.6469,19.5977,19.6387,356400.0
2011-03-23 11:30:00,23.99,24.06,23.99,24.05,118000.0,19.6387,19.696,19.6387,19.6878,118000.0
2011-03-23 11:35:00,24.05,24.09,24.0,24.02,570000.0,19.6878,19.7205,19.6469,19.6632,570000.0
2011-03-23 11:40:00,24.03,24.05,24.02,24.04,37200.0,19.6714,19.6878,19.6632,19.6796,37200.0
2011-03-23 11:45:00,24.05,24.07,24.04,24.04,275800.0,19.6878,19.7042,19.6796,19.6796,275800.0
2011-03-23 11:50:00,24.04,24.04,24.01,24.03,279600.0,19.6796,19.6796,19.655,19.6714,279600.0
2011-03-23 11:55:00,24.03,24.03,23.99,24.01,252400.0,19.6714,19.6714,19.6387,19.655,252400.0
2011-03-23 12:00:00,24.01,24.04,24.01,24.03,151600.0,19.655,19.6796,19.655,19.6714,151600.0
2011-03-23 12:05:00,24.03,24.05,24.03,24.03,85400.0,19.6714,19.6878,19.6714,19.6714,85400.0
2011-03-23 12:10:00,24.03,24.04,24.02,24.02,147000.0,19.6714,19.6796,19.6632,19.6632,147000.0
2011-03-23 12:15:00,24.03,24.04,24.02,24.03,66600.0,19.6714,19.6796,19.6632,19.6714,66600.0
2011-03-23 12:20:00,24.03,24.07,24.03,24.06,126400.0,19.6714,19.7042,19.6714,19.696,126400.0
2011-03-23 12:25:00,24.07,24.14,24.06,24.12,293000.0,19.7042,19.7615,19.696,19.7451,293000.0
2011-03-23 12:30:00,24.12,24.15,24.09,24.1,485800.0,19.7451,19.7696,19.7205,19.7287,485800.0
2011-03-23 12:35:00,24.09,24.09,24.07,24.07,270600.0,19.7205,19.7205,19.7042,19.7042,270600.0
2011-03-23 12:40:00,24.07,24.1,24.07,24.08,109000.0,19.7042,19.7287,19.7042,19.7123,109000.0
2011-03-23 12:45:00,24.08,24.08,24.06,24.07,361600.0,19.7123,19.7123,19.696,19.7042,361600.0
2011-03-23 12:50:00,24.06,24.08,24.06,24.06,177400.0,19.696,19.7123,19.696,19.696,177400.0
2011-03-23 12:55:00,24.06,24.09,24.06,24.09,315600.0,19.696,19.7205,19.696,19.7205,315600.0
2011-03-23 13:00:00,24.08,24.09,24.08,24.08,115000.0,19.7123,19.7205,19.7123,19.7123,115000.0
2011-03-23 13:05:00,24.08,24.1,24.08,24.09,82800.0,19.7123,19.7287,19.7123,19.7205,82800.0
2011-03-23 13:10:00,24.1,24.11,24.09,24.1,103400.0,19.7287,19.7369,19.7205,19.7287,103400.0
2011-03-23 13:15:00,24.1,24.14,24.1,24.11,151800.0,19.7287,19.7615,19.7287,19.7369,151800.0
2011-03-23 13:20:00,24.11,24.11,24.1,24.11,92200.0,19.7369,19.7369,19.7287,19.7369,92200.0
2011-03-23 13:25:00,24.11,24.11,24.1,24.11,130000.0,19.7369,19.7369,19.7287,19.7369,130000.0
2011-03-23 13:30:00,24.12,24.19,24.11,24.18,267400.0,19.7451,19.8024,19.7369,19.7942,267400.0
2011-03-23 13:35:00,24.18,24.2,24.18,24.2,373200.0,19.7942,19.8106,19.7942,19.8106,373200.0
2011-03-23 13:40:00,24.2,24.21,24.19,24.21,162000.0,19.8106,19.8188,19.8024,19.8188,162000.0
2011-03-23 13:45:00,24.22,24.22,24.19,24.2,189600.0,19.8269,19.8269,19.8024,19.8106,189600.0
2011-03-23 13:50:00,24.21,24.24,24.2,24.23,266000.0,19.8188,19.8433,19.8106,19.8351,266000.0
2011-03-23 13:55:00,24.23,24.24,24.23,24.23,85600.0,19.8351,19.8433,19.8351,19.8351,85600.0
2011-03-23 14:00:00,24.23,24.23,24.2,24.21,201000.0,19.8351,19.8351,19.8106,19.8188,201000.0
2011-03-23 14:05:00,24.21,24.25,24.2,24.25,217600.0,19.8188,19.8515,19.8106,19.8515,217600.0
2011-03-23 14:10:00,24.25,24.27,24.23,24.27,323000.0,19.8515,19.8679,19.8351,19.8679,323000.0
2011-03-23 14:15:00,24.27,24.28,24.25,24.26,201400.0,19.8679,19.8761,19.8515,19.8597,201400.0
2011-03-23 14:20:00,24.27,24.27,24.25,24.25,108800.0,19.8679,19.8679,19.8515,19.8515,108800.0
2011-03-23 14:25:00,24.25,24.28,24.25,24.27,98600.0,19.8515,19.8761,19.8515,19.8679,98600.0
2011-03-23 14:30:00,24.27,24.29,24.27,24.28,74800.0,19.8679,19.8843,19.8679,19.8761,74800.0
2011-03-23 14:35:00,24.28,24.29,24.27,24.28,112400.0,19.8761,19.8843,19.8679,19.8761,112400.0
2011-03-23 14:40:00,24.28,24.29,24.28,24.29,80200.0,19.8761,19.8843,19.8761,19.8843,80200.0
2011-03-23 14:45:00,24.28,24.28,24.26,24.28,168800.0,19.8761,19.8761,19.8597,19.8761,168800.0
2011-03-23 14:50:00,24.28,24.33,24.28,24.32,294600.0,19.8761,19.917,19.8761,19.9088,294600.0
2011-03-23 14:55:00,24.32,24.33,24.31,24.32,342400.0,19.9088,19.917,19.9006,19.9088,342400.0
2011-03-23 15:00:00,24.32,24.32,24.31,24.32,140200.0,19.9088,19.9088,19.9006,19.9088,140200.0
2011-03-23 15:05:00,24.32,24.32,24.31,24.32,142400.0,19.9088,19.9088,19.9006,19.9088,142400.0
2011-03-23 15:10:00,24.32,24.36,24.32,24.35,468600.0,19.9088,19.9416,19.9088,19.9334,468600.0
2011-03-23 15:15:00,24.36,24.37,24.35,24.36,301000.0,19.9416,19.9497,19.9334,19.9416,301000.0
2011-03-23 15:20:00,24.36,24.37,24.35,24.36,169400.0,19.9416,19.9497,19.9334,19.9416,169400.0
2011-03-23 15:25:00,24.36,24.36,24.35,24.36,184800.0,19.9416,19.9416,19.9334,19.9416,184800.0
2011-03-23 15:30:00,24.36,24.37,24.35,24.36,364600.0,19.9416,19.9497,19.9334,19.9416,364600.0
2011-03-23 15:35:00,24.36,24.36,24.34,24.36,582800.0,19.9416,19.9416,19.9252,19.9416,582800.0
2011-03-23 15:40:00,24.36,24.37,24.35,24.36,683000.0,19.9416,19.9497,19.9334,19.9416,683000.0
2011-03-23 15:45:00,24.36,24.38,24.36,24.37,621400.0,19.9416,19.9579,19.9416,19.9497,621400.0
2011-03-23 15:50:00,24.37,24.38,24.36,24.36,720600.0,19.9497,19.9579,19.9416,19.9416,720600.0
2011-03-23 15:55:00,24.36,24.36,24.33,24.33,777000.0,19.9416,19.9416,19.917,19.917,777000.0
2011-03-24 09:30:00,24.51,24.58,24.44,24.57,628600.0,20.0643,20.1217,20.007,20.1135,628600.0
2011-03-24 09:35:00,24.57,24.66,24.54,24.63,904000.0,20.1135,20.1871,20.0889,20.1626,904000.0
2011-03-24 09:40:00,24.63,24.64,24.57,24.6,625200.0,20.1626,20.1708,20.1135,20.138,625200.0
2011-03-24 09:45:00,24.6,24.63,24.57,24.57,379200.0,20.138,20.1626,20.1135,20.1135,379200.0
2011-03-24 09:50:00,24.57,24.59,24.55,24.58,362200.0,20.1135,20.1298,20.0971,20.1217,362200.0
2011-03-24 09:55:00,24.58,24.61,24.56,24.57,260400.0,20.1217,20.1462,20.1053,20.1135,260400.0
2011-03-24 10:00:00,24.57,24.58,24.54,24.56,724800.0,20.1135,20.1217,20.0889,20.1053,724800.0
2011-03-24 10:05:00,24.56,24.57,24.48,24.49,653400.0,20.1053,20.1135,20.0398,20.048,653400.0
2011-03-24 10:10:00,24.49,24.49,24.43,24.49,519200.0,20.048,20.048,19.9989,20.048,519200.0
2011-03-24 10:15:00,24.49,24.49,24.47,24.48,256800.0,20.048,20.048,20.0316,20.0398,256800.0
2011-03-24 10:20:00,24.48,24.52,24.48,24.5,220400.0,20.0398,20.0725,20.0398,20.0562,220400.0
2011-03-24 10:25:00,24.5,24.53,24.49,24.53,332000.0,20.0562,20.0807,20.048,20.0807,332000.0
2011-03-24 10:30:00,24.53,24.56,24.5,24.55,550200.0,20.0807,20.1053,20.0562,20.0971,550200.0
2011-03-24 10:35:00,24.55,24.58,24.54,24.55,105400.0,20.0971,20.1217,20.0889,20.0971,105400.0
2011-03-24 10:40:00,24.55,24.56,24.54,24.54,249000.0,20.0971,20.1053,20.0889,20.0889,249000.0
2011-03-24 10:45:00,24.54,24.55,24.49,24.49,212000.0,20.0889,20.0971,20.048,20.048,212000.0
2011-03-24 10:50:00,24.5,24.55,24.5,24.54,204200.0,20.0562,20.0971,20.0562,20.0889,204200.0
2011-03-24 10:55:00,24.55,24.58,24.54,24.56,621200.0,20.0971,20.1217,20.0889,20.1053,621200.0
2011-03-24 11:00:00,24.56,24.6,24.55,24.59,329400.0,20.1053,20.138,20.0971,20.1298,329400.0
2011-03-24 11:05:00,24.59,24.59,24.54,24.54,672600.0,20.1298,20.1298,20.0889,20.0889,672600.0
2011-03-24 11:10:00,24.55,24.59,24.55,24.58,419000.0,20.0971,20.1298,20.0971,20.1217,419000.0
2011-03-24 11:15:00,24.58,24.59,24.56,24.57,246000.0,20.1217,20.1298,20.1053,20.1135,246000.0
2011-03-24 11:20:00,24.57,24.61,24.57,24.59,191800.0,20.1135,20.1462,20.1135,20.1298,191800.0
2011-03-24 11:25:00,24.59,24.59,24.57,24.59,81800.0,20.1298,20.1298,20.1135,20.1298,81800.0
2011-03-24 11:30:00,24.58,24.6,24.58,24.59,104400.0,20.1217,20.138,20.1217,20.1298,104400.0
2011-03-24 11:35:00,24.59,24.61,24.59,24.61,296600.0,20.1298,20.1462,20.1298,20.1462,296600.0
2011-03-24 11:40:00,24.61,24.62,24.61,24.62,180200.0,20.1462,20.1544,20.1462,20.1544,180200.0
2011-03-24 11:45:00,24.62,24.65,24.61,24.65,184200.0,20.1544,20.179,20.1462,20.179,184200.0
2011-03-24 11:50:00,24.65,24.67,24.64,24.66,251000.0,20.179,20.1953,20.1708,20.1871,251000.0
2011-03-24 11:55:00,24.66,24.67,24.65,24.67,186200.0,20.1871,20.1953,20.179,20.1953,186200.0
2011-03-24 12:00:00,24.67,24.73,24.67,24.73,936200.0,20.1953,20.2444,20.1953,20.2444,936200.0
2011-03-24 12:05:00,24.73,24.75,24.71,24.73,410800.0,20.2444,20.2608,20.2281,20.2444,410800.0
2011-03-24 12:10:00,24.73,24.75,24.73,24.75,228800.0,20.2444,20.2608,20.2444,20.2608,228800.0
2011-03-24 12:15:00,24.75,24.79,24.75,24.79,335400.0,20.2608,20.2936,20.2608,20.2936,335400.0
2011-03-24 12:20:00,24.79,24.79,24.75,24.75,330000.0,20.2936,20.2936,20.2608,20.2608,330000.0
2011-03-24 12:25:00,24.75,24.79,24.75,24.78,424600.0,20.2608,20.2936,20.2608,20.2854,424600.0
2011-03-24 12:30:00,24.78,24.78,24.71,24.71,116800.0,20.2854,20.2854,20.2281,20.2281,116800.0
2011-03-24 12:35:00,24.72,24.73,24.71,24.71,129200.0,20.2363,20.2444,20.2281,20.2281,129200.0
2011-03-24 12:40:00,24.72,24.72,24.7,24.71,64800.0,20.2363,20.2363,20.2199,20.2281,64800.0
2011-03-24 12:45:00,24.7,24.71,24.69,24.71,74400.0,20.2199,20.2281,20.2117,20.2281,74400.0
2011-03-24 12:50:00,24.7,24.71,24.66,24.67,247600.0,20.2199,20.2281,20.1871,20.1953,247600.0
2011-03-24 12:55:00,24.67,24.67,24.64,24.66,155200.0,20.1953,20.1953,20.1708,20.1871,155200.0
2011-03-24 13:00:00,24.66,24.68,24.64,24.66,374600.0,20.1871,20.2035,20.1708,20.1871,374600.0
2011-03-24 13:05:00,24.66,24.68,24.65,24.67,516400.0,20.1871,20.2035,20.179,20.1953,516400.0
2011-03-24 13:10:00,24.67,24.68,24.66,24.67,113400.0,20.1953,20.2035,20.1871,20.1953,113400.0
2011-03-24 13:15:00,24.67,24.71,24.67,24.71,170200.0,20.1953,20.2281,20.1953,20.2281,170200.0
2011-03-24 13:20:00,24.71,24.71,24.68,24.7,29400.0,20.2281,20.2281,20.2035,20.2199,29400.0
2011-03-24 13:25:00,24.69,24.71,24.68,24.7,30000.0,20.2117,20.2281,20.2035,20.2199,30000.0
2011-03-24 13:30:00,24.7,24.72,24.7,24.71,33800.0,20.2199,20.2363,20.2199,20.2281,33800.0
2011-03-24 13:35:00,24.71,24.71,24.7,24.7,27200.0,20.2281,20.2281,20.2199,20.2199,27200.0
2011-03-24 13:40:00,24.7,24.71,24.7,24.71,42400.0,20.2199,20.2281,20.2199,20.2281,42400.0
2011-03-24 13:45:00,24.71,24.72,24.7,24.72,748000.0,20.2281,20.2363,20.2199,20.2363,748000.0
2011-03-24 13:50:00,24.71,24.72,24.7,24.71,350800.0,20.2281,20.2363,20.2199,20.2281,350800.0
2011-03-24 13:55:00,24.72,24.74,24.72,24.74,51800.0,20.2363,20.2526,20.2363,20.2526,51800.0
2011-03-24 14:00:00,24.74,24.75,24.73,24.74,271800.0,20.2526,20.2608,20.2444,20.2526,271800.0
2011-03-24 14:05:00,24.74,24.77,24.74,24.75,217600.0,20.2526,20.2772,20.2526,20.2608,217600.0
2011-03-24 14:10:00,24.76,24.77,24.75,24.76,53600.0,20.269,20.2772,20.2608,20.269,53600.0
2011-03-24 14:15:00,24.76,24.78,24.76,24.78,88800.0,20.269,20.2854,20.269,20.2854,88800.0
2011-03-24 14:20:00,24.77,24.78,24.75,24.76,223200.0,20.2772,20.2854,20.2608,20.269,223200.0
2011-03-24 14:25:00,24.76,24.77,24.75,24.76,157200.0,20.269,20.2772,20.2608,20.269,157200.0
2011-03-24 14:30:00,24.77,24.77,24.75,24.75,35600.0,20.2772,20.2772,20.2608,20.2608,35600.0
2011-03-24 14:35:00,24.76,24.78,24.74,24.74,326000.0,20.269,20.2854,20.2526,20.2526,326000.0
2011-03-24 14:40:00,24.75,24.76,24.74,24.75,70800.0,20.2608,20.269,20.2526,20.2608,70800.0
2011-03-24 14:45:00,24.75,24.77,24.74,24.74,157000.0,20.2608,20.2772,20.2526,20.2526,157000.0
2011-03-24 14:50:00,24.74,24.75,24.73,24.73,144600.0,20.2526,20.2608,20.2444,20.2444,144600.0
2011-03-24 14:55:00,24.73,24.75,24.72,24.74,227600.0,20.2444,20.2608,20.2363,20.2526,227600.0
2011-03-24 15:00:00,24.75,24.78,24.74,24.78,645600.0,20.2608,20.2854,20.2526,20.2854,645600.0
2011-03-24 15:05:00,24.78,24.78,24.75,24.77,48000.0,20.2854,20.2854,20.2608,20.2772,48000.0
2011-03-24 15:10:00,24.77,24.78,24.75,24.77,39600.0,20.2772,20.2854,20.2608,20.2772,39600.0
2011-03-24 15:15:00,24.77,24.81,24.77,24.8,186200.0,20.2772,20.3099,20.2772,20.3017,186200.0
2011-03-24 15:20:00,24.81,24.82,24.8,24.81,128200.0,20.3099,20.3181,20.3017,20.3099,128200.0
2011-03-24 15:25:00,24.81,24.83,24.81,24.83,269000.0,20.3099,20.3263,20.3099,20.3263,269000.0
2011-03-24 15:30:00,24.82,24.83,24.82,24.82,137200.0,20.3181,20.3263,20.3181,20.3181,137200.0
2011-03-24 15:35:00,24.82,24.85,24.81,24.82,387800.0,20.3181,20.3427,20.3099,20.3181,387800.0
2011-03-24 15:40:00,24.82,24.83,24.79,24.81,450800.0,20.3181,20.3263,20.2936,20.3099,450800.0
2011-03-24 15:45:00,24.81,24.81,24.77,24.79,293800.0,20.3099,20.3099,20.2772,20.2936,293800.0
2011-03-24 15:50:00,24.78,24.79,24.74,24.74,437000.0,20.2854,20.2936,20.2526,20.2526,437000.0
2011-03-24 15:55:00,24.74,24.75,24.73,24.74,1169400.0,20.2526,20.2608,20.2444,20.2526,1169400.0
2011-03-25 09:30:00,24.85,24.87,24.77,24.81,166400.0,20.3427,20.3591,20.2772,20.3099,166400.0
2011-03-25 09:35:00,24.8,24.88,24.77,24.8,258600.0,20.3017,20.3672,20.2772,20.3017,258600.0
2011-03-25 09:40:00,24.82,24.84,24.8,24.84,96200.0,20.3181,20.3345,20.3017,20.3345,96200.0
2011-03-25 09:45:00,24.83,24.86,24.83,24.86,207600.0,20.3263,20.3509,20.3263,20.3509,207600.0
2011-03-25 09:50:00,24.87,24.91,24.86,24.91,450200.0,20.3591,20.3918,20.3509,20.3918,450200.0
2011-03-25 09:55:00,24.91,24.91,24.83,24.88,211800.0,20.3918,20.3918,20.3263,20.3672,211800.0
2011-03-25 10:00:00,24.88,24.94,24.88,24.93,458600.0,20.3672,20.4164,20.3672,20.4082,458600.0
2011-03-25 10:05:00,24.93,24.96,24.91,24.95,221800.0,20.4082,20.4327,20.3918,20.4245,221800.0
2011-03-25 10:10:00,24.95,24.96,24.93,24.94,318000.0,20.4245,20.4327,20.4082,20.4164,318000.0
2011-03-25 10:15:00,24.94,24.95,24.92,24.92,105000.0,20.4164,20.4245,20.4,20.4,105000.0
2011-03-25 10:20:00,24.93,24.96,24.93,24.95,81200.0,20.4082,20.4327,20.4082,20.4245,81200.0
2011-03-25 10:25:00,24.94,24.98,24.94,24.97,129000.0,20.4164,20.4491,20.4164,20.4409,129000.0
2011-03-25 10:30:00,24.97,25.04,24.97,25.04,409600.0,20.4409,20.4982,20.4409,20.4982,409600.0
2011-03-25 10:35:00,25.03,25.07,25.03,25.06,693200.0,20.49,20.5228,20.49,20.5146,693200.0
2011-03-25 10:40:00,25.06,25.11,25.06,25.1,619000.0,20.5146,20.5555,20.5146,20.5473,619000.0
2011-03-25 10:45:00,25.11,25.14,25.1,25.13,248600.0,20.5555,20.5801,20.5473,20.5719,248600.0
2011-03-25 10:50:00,25.12,25.15,25.08,25.14,533000.0,20.5637,20.5883,20.531,20.5801,533000.0
2011-03-25 10:55:00,25.14,25.16,25.14,25.15,377200.0,20.5801,20.5964,20.5801,20.5883,377200.0
2011-03-25 11:00:00,25.15,25.17,25.15,25.17,217000.0,20.5883,20.6046,20.5883,20.6046,217000.0
2011-03-25 11:05:00,25.17,25.21,25.17,25.19,339800.0,20.6046,20.6374,20.6046,20.621,339800.0
2011-03-25 11:10:00,25.2,25.2,25.15,25.15,361600.0,20.6292,20.6292,20.5883,20.5883,361600.0
2011-03-25 11:15:00,25.15,25.16,25.14,25.14,495200.0,20.5883,20.5964,20.5801,20.5801,495200.0
2011-03-25 11:20:00,25.14,25.14,25.11,25.12,802400.0,20.5801,20.5801,20.5555,20.5637,802400.0
2011-03-25 11:25:00,25.11,25.12,25.08,25.1,366800.0,20.5555,20.5637,20.531,20.5473,366800.0
2011-03-25 11:30:00,25.1,25.11,25.09,25.11,136800.0,20.5473,20.5555,20.5391,20.5555,136800.0
2011-03-25 11:35:00,25.11,25.12,25.1,25.11,147200.0,20.5555,20.5637,20.5473,20.5555,147200.0
2011-03-25 11:40:00,25.1,25.11,25.08,25.09,272800.0,20.5473,20.5555,20.531,20.5391,272800.0
2011-03-25 11:45:00,25.09,25.13,25.08,25.12,336000.0,20.5391,20.5719,20.531,20.5637,336000.0
2011-03-25 11:50:00,25.12,25.14,25.11,25.14,93200.0,20.5637,20.5801,20.5555,20.5801,93200.0
2011-03-25 11:55:00,25.14,25.14,25.13,25.14,495000.0,20.5801,20.5801,20.5719,20.5801,495000.0
2011-03-25 12:00:00,25.14,25.15,25.13,25.15,269400.0,20.5801,20.5883,20.5719,20.5883,269400.0
2011-03-25 12:05:00,25.15,25.15,25.14,25.15,161400.0,20.5883,20.5883,20.5801,20.5883,161400.0
2011-03-25 12:10:00,25.15,25.16,25.14,25.16,102400.0,20.5883,20.5964,20.5801,20.5964,102400.0
2011-03-25 12:15:00,25.16,25.16,25.14,25.15,289000.0,20.5964,20.5964,20.5801,20.5883,289000.0
2011-03-25 12:20:00,25.16,25.16,25.15,25.15,170800.0,20.5964,20.5964,20.5883,20.5883,170800.0
2011-03-25 12:25:00,25.15,25.16,25.14,25.15,273200.0,20.5883,20.5964,20.5801,20.5883,273200.0
2011-03-25 12:30:00,25.15,25.16,25.13,25.13,249600.0,20.5883,20.5964,20.5719,20.5719,249600.0
2011-03-25 12:35:00,25.12,25.13,25.1,25.12,208600.0,20.5637,20.5719,20.5473,20.5637,208600.0
2011-03-25 12:40:00,25.11,25.14,25.11,25.13,105400.0,20.5555,20.5801,20.5555,20.5719,105400.0
2011-03-25 12:45:00,25.12,25.13,25.11,25.13,107600.0,20.5637,20.5719,20.5555,20.5719,107600.0
2011-03-25 12:50:00,25.13,25.14,25.11,25.11,111000.0,20.5719,20.5801,20.5555,20.5555,111000.0
2011-03-25 12:55:00,25.11,25.13,25.1,25.11,353600.0,20.5555,20.5719,20.5473,20.5555,353600.0
2011-03-25 13:00:00,25.11,25.11,25.08,25.09,120000.0,20.5555,20.5555,20.531,20.5391,120000.0
2011-03-25 13:05:00,25.08,25.1,25.08,25.09,85400.0,20.531,20.5473,20.531,20.5391,85400.0
2011-03-25 13:10:00,25.09,25.1,25.07,25.07,138200.0,20.5391,20.5473,20.5228,20.5228,138200.0
2011-03-25 13:15:00,25.07,25.09,25.06,25.09,371800.0,20.5228,20.5391,20.5146,20.5391,371800.0
2011-03-25 13:20:00,25.09,25.1,25.08,25.1,97200.0,20.5391,20.5473,20.531,20.5473,97200.0
2011-03-25 13:25:00,25.1,25.11,25.09,25.11,84200.0,20.5473,20.5555,20.5391,20.5555,84200.0
2011-03-25 13:30:00,25.11,25.11,25.1,25.11,80200.0,20.5555,20.5555,20.5473,20.5555,80200.0
2011-03-25 13:35:00,25.11,25.13,25.11,25.13,118000.0,20.5555,20.5719,20.5555,20.5719,118000.0
2011-03-25 13:40:00,25.12,25.13,25.11,25.12,85400.0,20.5637,20.5719,20.5555,20.5637,85400.0
2011-03-25 13:45:00,25.11,25.13,25.11,25.12,60400.0,20.5555,20.5719,20.5555,20.5637,60400.0
2011-03-25 13:50:00,25.13,25.13,25.11,25.12,113400.0,20.5719,20.5719,20.5555,20.5637,113400.0
2011-03-25 13:55:00,25.11,25.12,25.06,25.07,254000.0,20.5555,20.5637,20.5146,20.5228,254000.0
2011-03-25 14:00:00,25.07,25.08,25.04,25.04,138600.0,20.5228,20.531,20.4982,20.4982,138600.0
2011-03-25 14:05:00,25.04,25.06,25.04,25.05,84200.0,20.4982,20.5146,20.4982,20.5064,84200.0
2011-03-25 14:10:00,25.05,25.08,25.05,25.07,77600.0,20.5064,20.531,20.5064,20.5228,77600.0
2011-03-25 14:15:00,25.07,25.08,25.04,25.04,167000.0,20.5228,20.531,20.4982,20.4982,167000.0
2011-03-25 14:20:00,25.04,25.05,25.04,25.04,119200.0,20.4982,20.5064,20.4982,20.4982,119200.0
2011-03-25 14:25:00,25.04,25.05,25.02,25.04,225200.0,20.4982,20.5064,20.4818,20.4982,225200.0
2011-03-25 14:30:00,25.04,25.04,25.01,25.03,263200.0,20.4982,20.4982,20.4737,20.49,263200.0
2011-03-25 14:35:00,25.03,25.04,25.03,25.04,128200.0,20.49,20.4982,20.49,20.4982,128200.0
2011-03-25 14:40:00,25.04,25.04,25.03,25.04,103800.0,20.4982,20.4982,20.49,20.4982,103800.0
2011-03-25 14:45:00,25.03,25.05,25.03,25.04,169000.0,20.49,20.5064,20.49,20.4982,169000.0
2011-03-25 14:50:00,25.04,25.05,25.03,25.03,174200.0,20.4982,20.5064,20.49,20.49,174200.0
2011-03-25 14:55:00,25.03,25.03,25.01,25.02,449200.0,20.49,20.49,20.4737,20.4818,449200.0
2011-03-25 15:00:00,25.03,25.03,25.02,25.02,91800.0,20.49,20.49,20.4818,20.4818,91800.0
2011-03-25 15:05:00,25.02,25.03,25.02,25.03,274000.0,20.4818,20.49,20.4818,20.49,274000.0
2011-03-25 15:10:00,25.03,25.07,25.02,25.07,274000.0,20.49,20.5228,20.4818,20.5228,274000.0
2011-03-25 15:15:00,25.07,25.07,25.05,25.05,328400.0,20.5228,20.5228,20.5064,20.5064,328400.0
2011-03-25 15:20:00,25.05,25.05,25.02,25.02,112600.0,20.5064,20.5064,20.4818,20.4818,112600.0
2011-03-25 15:25:00,25.02,25.03,25.0,25.01,314000.0,20.4818,20.49,20.4655,20.4737,314000.0
2011-03-25 15:30:00,25.01,25.04,25.01,25.02,627400.0,20.4737,20.4982,20.4737,20.4818,627400.0
2011-03-25 15:35:00,25.02,25.04,25.02,25.02,850400.0,20.4818,20.4982,20.4818,20.4818,850400.0
2011-03-25 15:40:00,25.02,25.04,25.02,25.03,319400.0,20.4818,20.4982,20.4818,20.49,319400.0
2011-03-25 15:45:00,25.02,25.03,24.99,24.99,1355200.0,20.4818,20.49,20.4573,20.4573,1355200.0
2011-03-25 15:50:00,24.99,25.0,24.97,24.97,876000.0,20.4573,20.4655,20.4409,20.4409,876000.0
2011-03-25 15:55:00,24.97,24.98,24.96,24.97,1472800.0,20.4409,20.4491,20.4327,20.4409,1472800.0
2011-03-28 09:30:00,25.06,25.1,25.0,25.1,1120800.0,20.5146,20.5473,20.4655,20.5473,1120800.0
2011-03-28 09:35:00,25.1,25.13,25.09,25.12,826800.0,20.5473,20.5719,20.5391,20.5637,826800.0
2011-03-28 09:40:00,25.13,25.13,25.07,25.09,370400.0,20.5719,20.5719,20.5228,20.5391,370400.0
2011-03-28 09:45:00,25.09,25.11,25.08,25.11,238800.0,20.5391,20.5555,20.531,20.5555,238800.0
2011-03-28 09:50:00,25.11,25.16,25.1,25.16,119600.0,20.5555,20.5964,20.5473,20.5964,119600.0
2011-03-28 09:55:00,25.16,25.2,25.12,25.12,116200.0,20.5964,20.6292,20.5637,20.5637,116200.0
2011-03-28 10:00:00,25.12,25.13,25.08,25.11,206400.0,20.5637,20.5719,20.531,20.5555,206400.0
2011-03-28 10:05:00,25.11,25.14,25.08,25.13,162800.0,20.5555,20.5801,20.531,20.5719,162800.0
2011-03-28 10:10:00,25.13,25.14,25.09,25.14,48200.0,20.5719,20.5801,20.5391,20.5801,48200.0
2011-03-28 10:15:00,25.14,25.17,25.11,25.16,527200.0,20.5801,20.6046,20.5555,20.5964,527200.0
2011-03-28 10:20:00,25.16,25.21,25.16,25.17,903600.0,20.5964,20.6374,20.5964,20.6046,903600.0
2011-03-28 10:25:00,25.17,25.18,25.15,25.15,223000.0,20.6046,20.6128,20.5883,20.5883,223000.0
2011-03-28 10:30:00,25.15,25.18,25.14,25.14,103200.0,20.5883,20.6128,20.5801,20.5801,103200.0
2011-03-28 10:35:00,25.14,25.18,25.12,25.16,707200.0,20.5801,20.6128,20.5637,20.5964,707200.0
2011-03-28 10:40:00,25.16,25.16,25.11,25.16,501800.0,20.5964,20.5964,20.5555,20.5964,501800.0
2011-03-28 10:45:00,25.16,25.16,25.05,25.06,187400.0,20.5964,20.5964,20.5064,20.5146,187400.0
2011-03-28 10:50:00,25.06,25.08,25.01,25.01,373400.0,20.5146,20.531,20.4737,20.4737,373400.0
2011-03-28 10:55:00,25.0,25.04,25.0,25.01,337600.0,20.4655,20.4982,20.4655,20.4737,337600.0
2011-03-28 11:00:00,25.01,25.02,24.97,25.0,235200.0,20.4737,20.4818,20.4409,20.4655,235200.0
2011-03-28 11:05:00,25.0,25.0,24.92,24.93,823000.0,20.4655,20.4655,20.4,20.4082,823000.0
2011-03-28 11:10:00,24.93,24.93,24.88,24.89,302000.0,20.4082,20.4082,20.3672,20.3754,302000.0
2011-03-28 11:15:00,24.9,24.93,24.89,24.9,278800.0,20.3836,20.4082,20.3754,20.3836,278800.0
2011-03-28 11:20:00,24.9,24.93,24.89,24.93,94800.0,20.3836,20.4082,20.3754,20.4082,94800.0
2011-03-28 11:25:00,24.93,24.95,24.93,24.95,59000.0,20.4082,20.4245,20.4082,20.4245,59000.0
2011-03-28 11:30:00,24.96,24.97,24.93,24.94,138400.0,20.4327,20.4409,20.4082,20.4164,138400.0
2011-03-28 11:35:00,24.93,24.93,24.89,24.92,322200.0,20.4082,20.4082,20.3754,20.4,322200.0
2011-03-28 11:40:00,24.91,24.91,24.86,24.88,269800.0,20.3918,20.3918,20.3509,20.3672,269800.0
2011-03-28 11:45:00,24.88,24.9,24.86,24.9,68800.0,20.3672,20.3836,20.3509,20.3836,68800.0
2011-03-28 11:50:00,24.9,24.93,24.9,24.92,275600.0,20.3836,20.4082,20.3836,20.4,275600.0
2011-03-28 11:55:00,24.92,24.93,24.91,24.93,416400.0,20.4,20.4082,20.3918,20.4082,416400.0
2011-03-28 12:00:00,24.92,24.94,24.91,24.93,106000.0,20.4,20.4164,20.3918,20.4082,106000.0
2011-03-28 12:05:00,24.93,24.93,24.9,24.9,40600.0,20.4082,20.4082,20.3836,20.3836,40600.0
2011-03-28 12:10:00,24.9,24.92,24.9,24.92,110800.0,20.3836,20.4,20.3836,20.4,110800.0
2011-03-28 12:15:00,24.92,24.92,24.91,24.91,32800.0,20.4,20.4,20.3918,20.3918,32800.0
2011-03-28 12:20:00,24.91,24.91,24.87,24.87,321800.0,20.3918,20.3918,20.3591,20.3591,321800.0
2011-03-28 12:25:00,24.86,24.88,24.85,24.85,120800.0,20.3509,20.3672,20.3427,20.3427,120800.0
2011-03-28 12:30:00,24.85,24.88,24.84,24.84,400000.0,20.3427,20.3672,20.3345,20.3345,400000.0
2011-03-28 12:35:00,24.85,24.86,24.84,24.86,155800.0,20.3427,20.3509,20.3345,20.3509,155800.0
2011-03-28 12:40:00,24.86,24.88,24.85,24.88,93400.0,20.3509,20.3672,20.3427,20.3672,93400.0
2011-03-28 12:45:00,24.88,24.88,24.87,24.88,23800.0,20.3672,20.3672,20.3591,20.3672,23800.0
2011-03-28 12:50:00,24.88,24.88,24.86,24.86,14600.0,20.3672,20.3672,20.3509,20.3509,14600.0
2011-03-28 12:55:00,24.86,24.87,24.86,24.86,28400.0,20.3509,20.3591,20.3509,20.3509,28400.0
2011-03-28 13:00:00,24.86,24.87,24.86,24.87,37600.0,20.3509,20.3591,20.3509,20.3591,37600.0
2011-03-28 13:05:00,24.86,24.88,24.86,24.87,86200.0,20.3509,20.3672,20.3509,20.3591,86200.0
2011-03-28 13:10:00,24.87,24.9,24.87,24.9,119200.0,20.3591,20.3836,20.3591,20.3836,119200.0
2011-03-28 13:15:00,24.9,24.9,24.88,24.89,29400.0,20.3836,20.3836,20.3672,20.3754,29400.0
2011-03-28 13:20:00,24.89,24.89,24.85,24.85,420000.0,20.3754,20.3754,20.3427,20.3427,420000.0
2011-03-28 13:25:00,24.85,24.85,24.8,24.81,508600.0,20.3427,20.3427,20.3017,20.3099,508600.0
2011-03-28 13:30:00,24.81,24.82,24.74,24.77,2032000.0,20.3099,20.3181,20.2526,20.2772,2032000.0
2011-03-28 13:35:00,24.77,24.8,24.77,24.79,90200.0,20.2772,20.3017,20.2772,20.2936,90200.0
2011-03-28 13:40:00,24.79,24.8,24.78,24.78,515800.0,20.2936,20.3017,20.2854,20.2854,515800.0
2011-03-28 13:45:00,24.78,24.79,24.74,24.75,477400.0,20.2854,20.2936,20.2526,20.2608,477400.0
2011-03-28 13:50:00,24.75,24.77,24.74,24.76,125000.0,20.2608,20.2772,20.2526,20.269,125000.0
2011-03-28 13:55:00,24.76,24.77,24.71,24.73,742000.0,20.269,20.2772,20.2281,20.2444,742000.0
2011-03-28 14:00:00,24.73,24.75,24.73,24.75,64800.0,20.2444,20.2608,20.2444,20.2608,64800.0
2011-03-28 14:05:00,24.75,24.76,24.75,24.75,69000.0,20.2608,20.269,20.2608,20.2608,69000.0
2011-03-28 14:10:00,24.75,24.75,24.75,24.75,47800.0,20.2608,20.2608,20.2608,20.2608,47800.0
2011-03-28 14:15:00,24.75,24.75,24.74,24.75,155800.0,20.2608,20.2608,20.2526,20.2608,155800.0
2011-03-28 14:20:00,24.75,24.79,24.75,24.77,155600.0,20.2608,20.2936,20.2608,20.2772,155600.0
2011-03-28 14:25:00,24.77,24.78,24.76,24.77,92600.0,20.2772,20.2854,20.269,20.2772,92600.0
2011-03-28 14:30:00,24.77,24.8,24.77,24.8,101000.0,20.2772,20.3017,20.2772,20.3017,101000.0
2011-03-28 14:35:00,24.8,24.84,24.79,24.84,801400.0,20.3017,20.3345,20.2936,20.3345,801400.0
2011-03-28 14:40:00,24.84,24.86,24.83,24.84,70800.0,20.3345,20.3509,20.3263,20.3345,70800.0
2011-03-28 14:45:00,24.84,24.84,24.81,24.81,113400.0,20.3345,20.3345,20.3099,20.3099,113400.0
2011-03-28 14:50:00,24.82,24.84,24.78,24.83,446600.0,20.3181,20.3345,20.2854,20.3263,446600.0
2011-03-28 14:55:00,24.83,24.84,24.82,24.83,42600.0,20.3263,20.3345,20.3181,20.3263,42600.0
2011-03-28 15:00:00,24.84,24.87,24.83,24.86,95200.0,20.3345,20.3591,20.3263,20.3509,95200.0
2011-03-28 15:05:00,24.87,24.87,24.84,24.84,69600.0,20.3591,20.3591,20.3345,20.3345,69600.0
2011-03-28 15:10:00,24.84,24.86,24.84,24.86,170400.0,20.3345,20.3509,20.3345,20.3509,170400.0
2011-03-28 15:15:00,24.86,24.88,24.86,24.86,226600.0,20.3509,20.3672,20.3509,20.3509,226600.0
2011-03-28 15:20:00,24.87,24.88,24.86,24.86,167600.0,20.3591,20.3672,20.3509,20.3509,167600.0
2011-03-28 15:25:00,24.86,24.88,24.85,24.86,511000.0,20.3509,20.3672,20.3427,20.3509,511000.0
2011-03-28 15:30:00,24.86,24.88,24.85,24.86,174600.0,20.3509,20.3672,20.3427,20.3509,174600.0
2011-03-28 15:35:00,24.86,24.86,24.85,24.86,272000.0,20.3509,20.3509,20.3427,20.3509,272000.0
2011-03-28 15:40:00,24.86,24.86,24.81,24.82,299200.0,20.3509,20.3509,20.3099,20.3181,299200.0
2011-03-28 15:45:00,24.82,24.82,24.79,24.8,390000.0,20.3181,20.3181,20.2936,20.3017,390000.0
2011-03-28 15:50:00,24.8,24.81,24.8,24.8,516600.0,20.3017,20.3099,20.3017,20.3017,516600.0
2011-03-28 15:55:00,24.8,24.8,24.77,24.79,1309600.0,20.3017,20.3017,20.2772,20.2936,1309600.0
2011-03-29 09:30:00,24.84,24.84,24.75,24.79,175600.0,20.3345,20.3345,20.2608,20.2936,175600.0
2011-03-29 09:35:00,24.78,24.8,24.75,24.75,375200.0,20.2854,20.3017,20.2608,20.2608,375200.0
2011-03-29 09:40:00,24.75,24.75,24.68,24.73,338800.0,20.2608,20.2608,20.2035,20.2444,338800.0
2011-03-29 09:45:00,24.73,24.75,24.66,24.72,775000.0,20.2444,20.2608,20.1871,20.2363,775000.0
2011-03-29 09:50:00,24.71,24.83,24.7,24.82,570400.0,20.2281,20.3263,20.2199,20.3181,570400.0
2011-03-29 09:55:00,24.82,24.86,24.8,24.85,387800.0,20.3181,20.3509,20.3017,20.3427,387800.0
2011-03-29 10:00:00,24.83,24.89,24.8,24.87,221400.0,20.3263,20.3754,20.3017,20.3591,221400.0
2011-03-29 10:05:00,24.87,24.93,24.87,24.93,465200.0,20.3591,20.4082,20.3591,20.4082,465200.0
2011-03-29 10:10:00,24.93,24.96,24.92,24.93,230600.0,20.4082,20.4327,20.4,20.4082,230600.0
2011-03-29 10:15:00,24.93,24.96,24.91,24.93,124000.0,20.4082,20.4327,20.3918,20.4082,124000.0
2011-03-29 10:20:00,24.94,24.94,24.91,24.91,60800.0,20.4164,20.4164,20.3918,20.3918,60800.0
2011-03-29 10:25:00,24.91,24.95,24.91,24.92,68400.0,20.3918,20.4245,20.3918,20.4,68400.0
2011-03-29 10:30:00,24.93,24.94,24.92,24.93,36600.0,20.4082,20.4164,20.4,20.4082,36600.0
2011-03-29 10:35:00,24.93,24.93,24.89,24.89,154200.0,20.4082,20.4082,20.3754,20.3754,154200.0
2011-03-29 10:40:00,24.89,24.92,24.89,24.9,97600.0,20.3754,20.4,20.3754,20.3836,97600.0
2011-03-29 10:45:00,24.9,24.94,24.9,24.92,80600.0,20.3836,20.4164,20.3836,20.4,80600.0
2011-03-29 10:50:00,24.92,24.95,24.92,24.94,89400.0,20.4,20.4245,20.4,20.4164,89400.0
2011-03-29 10:55:00,24.94,24.97,24.93,24.97,94800.0,20.4164,20.4409,20.4082,20.4409,94800.0
2011-03-29 11:00:00,24.97,25.01,24.97,25.0,204400.0,20.4409,20.4737,20.4409,20.4655,204400.0
2011-03-29 11:05:00,25.0,25.05,24.99,25.05,140400.0,20.4655,20.5064,20.4573,20.5064,140400.0
2011-03-29 11:10:00,25.04,25.04,25.02,25.03,123400.0,20.4982,20.4982,20.4818,20.49,123400.0
2011-03-29 11:15:00,25.03,25.04,25.0,25.0,156800.0,20.49,20.4982,20.4655,20.4655,156800.0
2011-03-29 11:20:00,25.0,25.03,25.0,25.02,155800.0,20.4655,20.49,20.4655,20.4818,155800.0
2011-03-29 11:25:00,25.02,25.02,25.0,25.01,153800.0,20.4818,20.4818,20.4655,20.4737,153800.0
2011-03-29 11:30:00,25.02,25.02,25.0,25.01,118600.0,20.4818,20.4818,20.4655,20.4737,118600.0
2011-03-29 11:35:00,25.01,25.01,24.97,24.98,147600.0,20.4737,20.4737,20.4409,20.4491,147600.0
2011-03-29 11:40:00,24.98,24.99,24.97,24.99,86600.0,20.4491,20.4573,20.4409,20.4573,86600.0
2011-03-29 11:45:00,24.99,24.99,24.97,24.98,46600.0,20.4573,20.4573,20.4409,20.4491,46600.0
2011-03-29 11:50:00,24.98,25.0,24.98,24.99,68000.0,20.4491,20.4655,20.4491,20.4573,68000.0
2011-03-29 11:55:00,24.99,25.02,24.99,25.01,71000.0,20.4573,20.4818,20.4573,20.4737,71000.0
2011-03-29 12:00:00,25.02,25.03,25.0,25.03,93600.0,20.4818,20.49,20.4655,20.49,93600.0
2011-03-29 12:05:00,25.02,25.04,25.02,25.02,50400.0,20.4818,20.4982,20.4818,20.4818,50400.0
2011-03-29 12:10:00,25.02,25.03,25.01,25.02,45600.0,20.4818,20.49,20.4737,20.4818,45600.0
2011-03-29 12:15:00,25.02,25.02,25.0,25.02,52000.0,20.4818,20.4818,20.4655,20.4818,52000.0
2011-03-29 12:20:00,25.02,25.03,25.02,25.03,44000.0,20.4818,20.49,20.4818,20.49,44000.0
2011-03-29 12:25:00,25.03,25.03,24.99,25.0,106600.0,20.49,20.49,20.4573,20.4655,106600.0
2011-03-29 12:30:00,25.0,25.0,24.99,24.99,96600.0,20.4655,20.4655,20.4573,20.4573,96600.0
2011-03-29 12:35:00,24.99,25.0,24.99,25.0,71000.0,20.4573,20.4655,20.4573,20.4655,71000.0
2011-03-29 12:40:00,25.0,25.0,24.99,24.99,32800.0,20.4655,20.4655,20.4573,20.4573,32800.0
2011-03-29 12:45:00,24.98,25.0,24.98,25.0,50800.0,20.4491,20.4655,20.4491,20.4655,50800.0
2011-03-29 12:50:00,25.0,25.0,24.99,25.0,72000.0,20.4655,20.4655,20.4573,20.4655,72000.0
2011-03-29 12:55:00,25.0,25.02,25.0,25.01,71400.0,20.4655,20.4818,20.4655,20.4737,71400.0
2011-03-29 13:00:00,25.01,25.04,25.0,25.04,225400.0,20.4737,20.4982,20.4655,20.4982,225400.0
2011-03-29 13:05:00,25.04,25.04,25.03,25.04,76800.0,20.4982,20.4982,20.49,20.4982,76800.0
2011-03-29 13:10:00,25.04,25.04,25.03,25.03,47600.0,20.4982,20.4982,20.49,20.49,47600.0
2011-03-29 13:15:00,25.03,25.04,25.03,25.04,40000.0,20.49,20.4982,20.49,20.4982,40000.0
2011-03-29 13:20:00,25.04,25.04,25.03,25.04,95000.0,20.4982,20.4982,20.49,20.4982,95000.0
2011-03-29 13:25:00,25.04,25.04,25.02,25.02,33800.0,20.4982,20.4982,20.4818,20.4818,33800.0
2011-03-29 13:30:00,25.02,25.02,25.02,25.02,21000.0,20.4818,20.4818,20.4818,20.4818,21000.0
2011-03-29 13:35:00,25.02,25.02,25.01,25.02,37000.0,20.4818,20.4818,20.4737,20.4818,37000.0
2011-03-29 13:40:00,25.01,25.03,25.01,25.03,93600.0,20.4737,20.49,20.4737,20.49,93600.0
2011-03-29 13:45:00,25.03,25.04,25.03,25.04,48600.0,20.49,20.4982,20.49,20.4982,48600.0
2011-03-29 13:50:00,25.04,25.04,25.04,25.04,37400.0,20.4982,20.4982,20.4982,20.4982,37400.0
2011-03-29 13:55:00,25.04,25.04,25.03,25.04,102600.0,20.4982,20.4982,20.49,20.4982,102600.0
2011-03-29 14:00:00,25.04,25.08,25.04,25.08,263600.0,20.4982,20.531,20.4982,20.531,263600.0
2011-03-29 14:05:00,25.08,25.09,25.06,25.08,237600.0,20.531,20.5391,20.5146,20.531,237600.0
2011-03-29 14:10:00,25.08,25.08,25.03,25.03,590400.0,20.531,20.531,20.49,20.49,590400.0
2011-03-29 14:15:00,25.03,25.04,25.0,25.04,363000.0,20.49,20.4982,20.4655,20.4982,363000.0
2011-03-29 14:20:00,25.04,25.04,25.02,25.03,46000.0,20.4982,20.4982,20.4818,20.49,46000.0
2011-03-29 14:25:00,25.02,25.03,25.0,25.01,45200.0,20.4818,20.49,20.4655,20.4737,45200.0
2011-03-29 14:30:00,25.01,25.01,25.0,25.0,64200.0,20.4737,20.4737,20.4655,20.4655,64200.0
2011-03-29 14:35:00,25.0,25.03,25.0,25.01,183000.0,20.4655,20.49,20.4655,20.4737,183000.0
2011-03-29 14:40:00,25.01,25.03,25.0,25.03,74000.0,20.4737,20.49,20.4655,20.49,74000.0
2011-03-29 14:45:00,25.03,25.04,25.03,25.04,101800.0,20.49,20.4982,20.49,20.4982,101800.0
2011-03-29 14:50:00,25.04,25.05,25.03,25.04,234200.0,20.4982,20.5064,20.49,20.4982,234200.0
2011-03-29 14:55:00,25.04,25.06,25.04,25.05,155400.0,20.4982,20.5146,20.4982,20.5064,155400.0
2011-03-29 15:00:00,25.05,25.06,25.05,25.06,64200.0,20.5064,20.5146,20.5064,20.5146,64200.0
2011-03-29 15:05:00,25.06,25.06,25.04,25.05,129800.0,20.5146,20.5146,20.4982,20.5064,129800.0
2011-03-29 15:10:00,25.05,25.07,25.04,25.07,132200.0,20.5064,20.5228,20.4982,20.5228,132200.0
2011-03-29 15:15:00,25.07,25.09,25.07,25.07,68600.0,20.5228,20.5391,20.5228,20.5228,68600.0
2011-03-29 15:20:00,25.07,25.07,25.06,25.06,67000.0,20.5228,20.5228,20.5146,20.5146,67000.0
2011-03-29 15:25:00,25.06,25.07,25.05,25.07,86400.0,20.5146,20.5228,20.5064,20.5228,86400.0
2011-03-29 15:30:00,25.07,25.08,25.06,25.07,403600.0,20.5228,20.531,20.5146,20.5228,403600.0
2011-03-29 15:35:00,25.07,25.11,25.07,25.11,945800.0,20.5228,20.5555,20.5228,20.5555,945800.0
2011-03-29 15:40:00,25.11,25.11,25.08,25.1,204400.0,20.5555,20.5555,20.531,20.5473,204400.0
2011-03-29 15:45:00,25.1,25.12,25.1,25.11,358400.0,20.5473,20.5637,20.5473,20.5555,358400.0
2011-03-29 15:50:00,25.11,25.11,25.08,25.1,723000.0,20.5555,20.5555,20.531,20.5473,723000.0
2011-03-29 15:55:00,25.1,25.1,25.07,25.09,660200.0,20.5473,20.5473,20.5228,20.5391,660200.0
2011-03-30 09:30:00,25.3,25.3,25.18,25.23,183400.0,20.7111,20.7111,20.6128,20.6538,183400.0
2011-03-30 09:35:00,25.25,25.3,25.23,25.27,282000.0,20.6701,20.7111,20.6538,20.6865,282000.0
2011-03-30 09:40:00,25.26,25.28,25.22,25.22,186400.0,20.6783,20.6947,20.6456,20.6456,186400.0
2011-03-30 09:45:00,25.22,25.26,25.22,25.24,284800.0,20.6456,20.6783,20.6456,20.6619,284800.0
2011-03-30 09:50:00,25.24,25.24,25.21,25.23,86200.0,20.6619,20.6619,20.6374,20.6538,86200.0
2011-03-30 09:55:00,25.23,25.27,25.23,25.26,87400.0,20.6538,20.6865,20.6538,20.6783,87400.0
2011-03-30 10:00:00,25.27,25.3,25.27,25.3,309200.0,20.6865,20.7111,20.6865,20.7111,309200.0
2011-03-30 10:05:00,25.3,25.3,25.27,25.28,295800.0,20.7111,20.7111,20.6865,20.6947,295800.0
2011-03-30 10:10:00,25.28,25.29,25.25,25.27,1030400.0,20.6947,20.7029,20.6701,20.6865,1030400.0
2011-03-30 10:15:00,25.27,25.27,25.22,25.24,855200.0,20.6865,20.6865,20.6456,20.6619,855200.0
2011-03-30 10:20:00,25.24,25.28,25.22,25.28,442400.0,20.6619,20.6947,20.6456,20.6947,442400.0
2011-03-30 10:25:00,25.28,25.31,25.28,25.29,823200.0,20.6947,20.7192,20.6947,20.7029,823200.0
2011-03-30 10:30:00,25.29,25.4,25.29,25.4,516600.0,20.7029,20.7929,20.7029,20.7929,516600.0
2011-03-30 10:35:00,25.4,25.45,25.38,25.44,693400.0,20.7929,20.8338,20.7765,20.8257,693400.0
2011-03-30 10:40:00,25.44,25.49,25.43,25.48,304000.0,20.8257,20.8666,20.8175,20.8584,304000.0
2011-03-30 10:45:00,25.48,25.48,25.46,25.47,115200.0,20.8584,20.8584,20.842,20.8502,115200.0
2011-03-30 10:50:00,25.46,25.53,25.45,25.52,549600.0,20.842,20.8993,20.8338,20.8912,549600.0
2011-03-30 10:55:00,25.53,25.56,25.53,25.53,432400.0,20.8993,20.9239,20.8993,20.8993,432400.0
2011-03-30 11:00:00,25.53,25.53,25.44,25.45,294800.0,20.8993,20.8993,20.8257,20.8338,294800.0
2011-03-30 11:05:00,25.45,25.45,25.41,25.42,313200.0,20.8338,20.8338,20.8011,20.8093,313200.0
2011-03-30 11:10:00,25.42,25.43,25.42,25.43,539000.0,20.8093,20.8175,20.8093,20.8175,539000.0
2011-03-30 11:15:00,25.43,25.45,25.43,25.45,154200.0,20.8175,20.8338,20.8175,20.8338,154200.0
2011-03-30 11:20:00,25.45,25.45,25.42,25.42,101200.0,20.8338,20.8338,20.8093,20.8093,101200.0
2011-03-30 11:25:00,25.42,25.42,25.39,25.4,173400.0,20.8093,20.8093,20.7847,20.7929,173400.0
2011-03-30 11:30:00,25.4,25.43,25.38,25.43,358800.0,20.7929,20.8175,20.7765,20.8175,358800.0
2011-03-30 11:35:00,25.43,25.45,25.42,25.43,154600.0,20.8175,20.8338,20.8093,20.8175,154600.0
2011-03-30 11:40:00,25.43,25.48,25.43,25.48,154000.0,20.8175,20.8584,20.8175,20.8584,154000.0
2011-03-30 11:45:00,25.48,25.48,25.45,25.46,79000.0,20.8584,20.8584,20.8338,20.842,79000.0
2011-03-30 11:50:00,25.45,25.47,25.45,25.47,132800.0,20.8338,20.8502,20.8338,20.8502,132800.0
2011-03-30 11:55:00,25.47,25.47,25.43,25.44,93200.0,20.8502,20.8502,20.8175,20.8257,93200.0
2011-03-30 12:00:00,25.44,25.46,25.44,25.46,56800.0,20.8257,20.842,20.8257,20.842,56800.0
2011-03-30 12:05:00,25.46,25.47,25.46,25.46,83200.0,20.842,20.8502,20.842,20.842,83200.0
2011-03-30 12:10:00,25.46,25.48,25.46,25.48,142600.0,20.842,20.8584,20.842,20.8584,142600.0
2011-03-30 12:15:00,25.48,25.51,25.48,25.51,126000.0,20.8584,20.883,20.8584,20.883,126000.0
2011-03-30 12:20:00,25.51,25.53,25.5,25.53,157200.0,20.883,20.8993,20.8748,20.8993,157200.0
2011-03-30 12:25:00,25.53,25.53,25.5,25.51,166200.0,20.8993,20.8993,20.8748,20.883,166200.0
2011-03-30 12:30:00,25.51,25.53,25.5,25.53,105000.0,20.883,20.8993,20.8748,20.8993,105000.0
2011-03-30 12:35:00,25.52,25.54,25.52,25.53,69000.0,20.8912,20.9075,20.8912,20.8993,69000.0
2011-03-30 12:40:00,25.53,25.53,25.5,25.52,169400.0,20.8993,20.8993,20.8748,20.8912,169400.0
2011-03-30 12:45:00,25.52,25.52,25.52,25.52,57600.0,20.8912,20.8912,20.8912,20.8912,57600.0
2011-03-30 12:50:00,25.52,25.54,25.52,25.53,195600.0,20.8912,20.9075,20.8912,20.8993,195600.0
2011-03-30 12:55:00,25.53,25.54,25.52,25.52,85800.0,20.8993,20.9075,20.8912,20.8912,85800.0
2011-03-30 13:00:00,25.52,25.54,25.52,25.54,131000.0,20.8912,20.9075,20.8912,20.9075,131000.0
2011-03-30 13:05:00,25.54,25.58,25.54,25.56,342200.0,20.9075,20.9403,20.9075,20.9239,342200.0
2011-03-30 13:10:00,25.56,25.56,25.55,25.55,56200.0,20.9239,20.9239,20.9157,20.9157,56200.0
2011-03-30 13:15:00,25.55,25.57,25.55,25.57,80600.0,20.9157,20.9321,20.9157,20.9321,80600.0
2011-03-30 13:20:00,25.57,25.57,25.57,25.57,73400.0,20.9321,20.9321,20.9321,20.9321,73400.0
2011-03-30 13:25:00,25.57,25.58,25.56,25.57,150600.0,20.9321,20.9403,20.9239,20.9321,150600.0
2011-03-30 13:30:00,25.57,25.57,25.55,25.56,63400.0,20.9321,20.9321,20.9157,20.9239,63400.0
2011-03-30 13:35:00,25.55,25.57,25.55,25.57,42200.0,20.9157,20.9321,20.9157,20.9321,42200.0
2011-03-30 13:40:00,25.57,25.57,25.56,25.56,43800.0,20.9321,20.9321,20.9239,20.9239,43800.0
2011-03-30 13:45:00,25.56,25.57,25.55,25.55,174000.0,20.9239,20.9321,20.9157,20.9157,174000.0
2011-03-30 13:50:00,25.55,25.55,25.51,25.52,72400.0,20.9157,20.9157,20.883,20.8912,72400.0
2011-03-30 13:55:00,25.52,25.53,25.52,25.53,64600.0,20.8912,20.8993,20.8912,20.8993,64600.0
2011-03-30 14:00:00,25.53,25.55,25.53,25.55,67000.0,20.8993,20.9157,20.8993,20.9157,67000.0
2011-03-30 14:05:00,25.55,25.56,25.54,25.55,174400.0,20.9157,20.9239,20.9075,20.9157,174400.0
2011-03-30 14:10:00,25.55,25.55,25.54,25.54,35400.0,20.9157,20.9157,20.9075,20.9075,35400.0
2011-03-30 14:15:00,25.54,25.55,25.54,25.55,38000.0,20.9075,20.9157,20.9075,20.9157,38000.0
2011-03-30 14:20:00,25.55,25.57,25.55,25.57,61600.0,20.9157,20.9321,20.9157,20.9321,61600.0
2011-03-30 14:25:00,25.56,25.57,25.56,25.57,52600.0,20.9239,20.9321,20.9239,20.9321,52600.0
2011-03-30 14:30:00,25.57,25.58,25.56,25.57,102000.0,20.9321,20.9403,20.9239,20.9321,102000.0
2011-03-30 14:35:00,25.57,25.58,25.56,25.57,147800.0,20.9321,20.9403,20.9239,20.9321,147800.0
2011-03-30 14:40:00,25.57,25.58,25.57,25.57,77200.0,20.9321,20.9403,20.9321,20.9321,77200.0
2011-03-30 14:45:00,25.57,25.57,25.54,25.54,126600.0,20.9321,20.9321,20.9075,20.9075,126600.0
2011-03-30 14:50:00,25.54,25.54,25.53,25.53,97800.0,20.9075,20.9075,20.8993,20.8993,97800.0
2011-03-30 14:55:00,25.54,25.56,25.53,25.55,193200.0,20.9075,20.9239,20.8993,20.9157,193200.0
2011-03-30 15:00:00,25.54,25.56,25.54,25.56,204000.0,20.9075,20.9239,20.9075,20.9239,204000.0
2011-03-30 15:05:00,25.56,25.57,25.55,25.56,245600.0,20.9239,20.9321,20.9157,20.9239,245600.0
2011-03-30 15:10:00,25.56,25.58,25.56,25.57,160000.0,20.9239,20.9403,20.9239,20.9321,160000.0
2011-03-30 15:15:00,25.57,25.59,25.56,25.58,293200.0,20.9321,20.9485,20.9239,20.9403,293200.0
2011-03-30 15:20:00,25.58,25.59,25.57,25.58,159000.0,20.9403,20.9485,20.9321,20.9403,159000.0
2011-03-30 15:25:00,25.58,25.58,25.56,25.58,282200.0,20.9403,20.9403,20.9239,20.9403,282200.0
2011-03-30 15:30:00,25.57,25.59,25.57,25.58,364400.0,20.9321,20.9485,20.9321,20.9403,364400.0
2011-03-30 15:35:00,25.59,25.61,25.58,25.6,285200.0,20.9485,20.9648,20.9403,20.9566,285200.0
2011-03-30 15:40:00,25.6,25.6,25.58,25.58,378200.0,20.9566,20.9566,20.9403,20.9403,378200.0
2011-03-30 15:45:00,25.58,25.6,25.56,25.56,746000.0,20.9403,20.9566,20.9239,20.9239,746000.0
2011-03-30 15:50:00,25.56,25.58,25.56,25.58,683000.0,20.9239,20.9403,20.9239,20.9403,683000.0
2011-03-30 15:55:00,25.59,25.59,25.56,25.57,1166800.0,20.9485,20.9485,20.9239,20.9321,1166800.0
2011-03-31 09:30:00,25.57,25.57,25.44,25.48,264800.0,20.9321,20.9321,20.8257,20.8584,264800.0
2011-03-31 09:35:00,25.48,25.55,25.45,25.5,800800.0,20.8584,20.9157,20.8338,20.8748,800800.0
2011-03-31 09:40:00,25.5,25.5,25.43,25.45,2041000.0,20.8748,20.8748,20.8175,20.8338,2041000.0
2011-03-31 09:45:00,25.45,25.45,25.32,25.35,1358600.0,20.8338,20.8338,20.7274,20.752,1358600.0
2011-03-31 09:50:00,25.36,25.4,25.33,25.34,644400.0,20.7602,20.7929,20.7356,20.7438,644400.0
2011-03-31 09:55:00,25.34,25.36,25.31,25.33,284600.0,20.7438,20.7602,20.7192,20.7356,284600.0
2011-03-31 10:00:00,25.33,25.37,25.29,25.29,388600.0,20.7356,20.7684,20.7029,20.7029,388600.0
2011-03-31 10:05:00,25.29,25.3,25.21,25.23,810200.0,20.7029,20.7111,20.6374,20.6538,810200.0
2011-03-31 10:10:00,25.24,25.28,25.23,25.28,271000.0,20.6619,20.6947,20.6538,20.6947,271000.0
2011-03-31 10:15:00,25.29,25.3,25.25,25.25,231200.0,20.7029,20.7111,20.6701,20.6701,231200.0
2011-03-31 10:20:00,25.25,25.31,25.25,25.3,560000.0,20.6701,20.7192,20.6701,20.7111,560000.0
2011-03-31 10:25:00,25.31,25.36,25.3,25.35,535000.0,20.7192,20.7602,20.7111,20.752,535000.0
2011-03-31 10:30:00,25.35,25.39,25.33,25.38,176400.0,20.752,20.7847,20.7356,20.7765,176400.0
2011-03-31 10:35:00,25.38,25.39,25.36,25.36,141800.0,20.7765,20.7847,20.7602,20.7602,141800.0
2011-03-31 10:40:00,25.36,25.38,25.34,25.36,205600.0,20.7602,20.7765,20.7438,20.7602,205600.0
2011-03-31 10:45:00,25.36,25.36,25.33,25.34,120000.0,20.7602,20.7602,20.7356,20.7438,120000.0
2011-03-31 10:50:00,25.33,25.34,25.33,25.33,87200.0,20.7356,20.7438,20.7356,20.7356,87200.0
2011-03-31 10:55:00,25.33,25.36,25.32,25.35,105200.0,20.7356,20.7602,20.7274,20.752,105200.0
2011-03-31 11:00:00,25.35,25.37,25.35,25.35,87200.0,20.752,20.7684,20.752,20.752,87200.0
2011-03-31 11:05:00,25.35,25.36,25.33,25.35,213400.0,20.752,20.7602,20.7356,20.752,213400.0
2011-03-31 11:10:00,25.35,25.36,25.34,25.36,109400.0,20.752,20.7602,20.7438,20.7602,109400.0
2011-03-31 11:15:00,25.36,25.38,25.35,25.37,174200.0,20.7602,20.7765,20.752,20.7684,174200.0
2011-03-31 11:20:00,25.36,25.37,25.33,25.33,75400.0,20.7602,20.7684,20.7356,20.7356,75400.0
2011-03-31 11:25:00,25.33,25.33,25.32,25.32,71800.0,20.7356,20.7356,20.7274,20.7274,71800.0
2011-03-31 11:30:00,25.32,25.33,25.3,25.3,99800.0,20.7274,20.7356,20.7111,20.7111,99800.0
2011-03-31 11:35:00,25.3,25.3,25.24,25.27,272800.0,20.7111,20.7111,20.6619,20.6865,272800.0
2011-03-31 11:40:00,25.27,25.28,25.26,25.27,34800.0,20.6865,20.6947,20.6783,20.6865,34800.0
2011-03-31 11:45:00,25.26,25.29,25.26,25.29,64800.0,20.6783,20.7029,20.6783,20.7029,64800.0
2011-03-31 11:50:00,25.29,25.31,25.29,25.3,46000.0,20.7029,20.7192,20.7029,20.7111,46000.0
2011-03-31 11:55:00,25.3,25.31,25.3,25.31,61000.0,20.7111,20.7192,20.7111,20.7192,61000.0
2011-03-31 12:00:00,25.32,25.36,25.32,25.35,245800.0,20.7274,20.7602,20.7274,20.752,245800.0
2011-03-31 12:05:00,25.35,25.36,25.35,25.36,31400.0,20.752,20.7602,20.752,20.7602,31400.0
2011-03-31 12:10:00,25.36,25.36,25.35,25.36,60400.0,20.7602,20.7602,20.752,20.7602,60400.0
2011-03-31 12:15:00,25.36,25.36,25.36,25.36,16600.0,20.7602,20.7602,20.7602,20.7602,16600.0
2011-03-31 12:20:00,25.37,25.39,25.36,25.39,81400.0,20.7684,20.7847,20.7602,20.7847,81400.0
2011-03-31 12:25:00,25.39,25.4,25.38,25.39,104200.0,20.7847,20.7929,20.7765,20.7847,104200.0
2011-03-31 12:30:00,25.38,25.39,25.38,25.39,25600.0,20.7765,20.7847,20.7765,20.7847,25600.0
2011-03-31 12:35:00,25.4,25.4,25.37,25.38,103000.0,20.7929,20.7929,20.7684,20.7765,103000.0
2011-03-31 12:40:00,25.38,25.39,25.36,25.39,50400.0,20.7765,20.7847,20.7602,20.7847,50400.0
2011-03-31 12:45:00,25.39,25.4,25.38,25.39,102800.0,20.7847,20.7929,20.7765,20.7847,102800.0
2011-03-31 12:50:00,25.39,25.4,25.39,25.39,41600.0,20.7847,20.7929,20.7847,20.7847,41600.0
2011-03-31 12:55:00,25.39,25.41,25.39,25.41,83000.0,20.7847,20.8011,20.7847,20.8011,83000.0
2011-03-31 13:00:00,25.41,25.42,25.41,25.41,156000.0,20.8011,20.8093,20.8011,20.8011,156000.0
2011-03-31 13:05:00,25.41,25.42,25.41,25.41,13400.0,20.8011,20.8093,20.8011,20.8011,13400.0
2011-03-31 13:10:00,25.41,25.43,25.41,25.43,43000.0,20.8011,20.8175,20.8011,20.8175,43000.0
2011-03-31 13:15:00,25.42,25.43,25.42,25.42,13600.0,20.8093,20.8175,20.8093,20.8093,13600.0
2011-03-31 13:20:00,25.42,25.43,25.42,25.43,44600.0,20.8093,20.8175,20.8093,20.8175,44600.0
2011-03-31 13:25:00,25.43,25.43,25.42,25.42,68800.0,20.8175,20.8175,20.8093,20.8093,68800.0
2011-03-31 13:30:00,25.42,25.43,25.42,25.43,207400.0,20.8093,20.8175,20.8093,20.8175,207400.0
2011-03-31 13:35:00,25.42,25.43,25.42,25.43,13200.0,20.8093,20.8175,20.8093,20.8175,13200.0
2011-03-31 13:40:00,25.43,25.44,25.43,25.43,30200.0,20.8175,20.8257,20.8175,20.8175,30200.0
2011-03-31 13:45:00,25.43,25.44,25.43,25.44,13800.0,20.8175,20.8257,20.8175,20.8257,13800.0
2011-03-31 13:50:00,25.44,25.45,25.44,25.44,21800.0,20.8257,20.8338,20.8257,20.8257,21800.0
2011-03-31 13:55:00,25.44,25.44,25.43,25.43,19400.0,20.8257,20.8257,20.8175,20.8175,19400.0
2011-03-31 14:00:00,25.43,25.43,25.43,25.43,57200.0,20.8175,20.8175,20.8175,20.8175,57200.0
2011-03-31 14:05:00,25.43,25.43,25.38,25.4,1114600.0,20.8175,20.8175,20.7765,20.7929,1114600.0
2011-03-31 14:10:00,25.4,25.43,25.4,25.43,129600.0,20.7929,20.8175,20.7929,20.8175,129600.0
2011-03-31 14:15:00,25.43,25.43,25.42,25.42,160200.0,20.8175,20.8175,20.8093,20.8093,160200.0
2011-03-31 14:20:00,25.42,25.43,25.41,25.41,40600.0,20.8093,20.8175,20.8011,20.8011,40600.0
2011-03-31 14:25:00,25.41,25.43,25.39,25.4,64800.0,20.8011,20.8175,20.7847,20.7929,64800.0
2011-03-31 14:30:00,25.4,25.4,25.39,25.4,49200.0,20.7929,20.7929,20.7847,20.7929,49200.0
2011-03-31 14:35:00,25.4,25.42,25.4,25.42,67600.0,20.7929,20.8093,20.7929,20.8093,67600.0
2011-03-31 14:40:00,25.42,25.43,25.42,25.42,17400.0,20.8093,20.8175,20.8093,20.8093,17400.0
2011-03-31 14:45:00,25.42,25.43,25.42,25.43,132400.0,20.8093,20.8175,20.8093,20.8175,132400.0
2011-03-31 14:50:00,25.43,25.43,25.43,25.43,103000.0,20.8175,20.8175,20.8175,20.8175,103000.0
2011-03-31 14:55:00,25.43,25.46,25.43,25.44,118400.0,20.8175,20.842,20.8175,20.8257,118400.0
2011-03-31 15:00:00,25.44,25.44,25.43,25.44,69200.0,20.8257,20.8257,20.8175,20.8257,69200.0
2011-03-31 15:05:00,25.43,25.45,25.43,25.44,41400.0,20.8175,20.8338,20.8175,20.8257,41400.0
2011-03-31 15:10:00,25.44,25.44,25.43,25.43,141800.0,20.8257,20.8257,20.8175,20.8175,141800.0
2011-03-31 15:15:00,25.44,25.45,25.43,25.45,64600.0,20.8257,20.8338,20.8175,20.8338,64600.0
2011-03-31 15:20:00,25.45,25.46,25.42,25.42,361800.0,20.8338,20.842,20.8093,20.8093,361800.0
2011-03-31 15:25:00,25.42,25.43,25.41,25.42,508600.0,20.8093,20.8175,20.8011,20.8093,508600.0
2011-03-31 15:30:00,25.42,25.42,25.4,25.4,481800.0,20.8093,20.8093,20.7929,20.7929,481800.0
2011-03-31 15:35:00,25.41,25.41,25.38,25.41,369400.0,20.8011,20.8011,20.7765,20.8011,369400.0
2011-03-31 15:40:00,25.42,25.45,25.42,25.43,311600.0,20.8093,20.8338,20.8093,20.8175,311600.0
2011-03-31 15:45:00,25.43,25.43,25.39,25.42,302200.0,20.8175,20.8175,20.7847,20.8093,302200.0
2011-03-31 15:50:00,25.42,25.43,25.41,25.43,362400.0,20.8093,20.8175,20.8011,20.8175,362400.0
2011-03-31 15:55:00,25.42,25.44,25.42,25.42,982200.0,20.8093,20.8257,20.8093,20.8093,982200.0
2011-04-01 09:30:00,25.56,25.58,25.5,25.55,724800.0,20.9239,20.9403,20.8748,20.9157,724800.0
2011-04-01 09:35:00,25.54,25.58,25.53,25.56,463200.0,20.9075,20.9403,20.8993,20.9239,463200.0
2011-04-01 09:40:00,25.56,25.56,25.46,25.46,510600.0,20.9239,20.9239,20.842,20.842,510600.0
2011-04-01 09:45:00,25.46,25.46,25.42,25.42,458400.0,20.842,20.842,20.8093,20.8093,458400.0
2011-04-01 09:50:00,25.41,25.45,25.41,25.45,223800.0,20.8011,20.8338,20.8011,20.8338,223800.0
2011-04-01 09:55:00,25.45,25.46,25.43,25.46,91600.0,20.8338,20.842,20.8175,20.842,91600.0
2011-04-01 10:00:00,25.46,25.5,25.43,25.5,306800.0,20.842,20.8748,20.8175,20.8748,306800.0
2011-04-01 10:05:00,25.5,25.55,25.5,25.53,618800.0,20.8748,20.9157,20.8748,20.8993,618800.0
2011-04-01 10:10:00,25.54,25.57,25.54,25.54,244200.0,20.9075,20.9321,20.9075,20.9075,244200.0
2011-04-01 10:15:00,25.54,25.55,25.53,25.55,97400.0,20.9075,20.9157,20.8993,20.9157,97400.0
2011-04-01 10:20:00,25.55,25.58,25.55,25.58,173200.0,20.9157,20.9403,20.9157,20.9403,173200.0
2011-04-01 10:25:00,25.58,25.61,25.58,25.6,319800.0,20.9403,20.9648,20.9403,20.9566,319800.0
2011-04-01 10:30:00,25.6,25.63,25.59,25.63,190000.0,20.9566,20.9812,20.9485,20.9812,190000.0
2011-04-01 10:35:00,25.63,25.63,25.61,25.63,247400.0,20.9812,20.9812,20.9648,20.9812,247400.0
2011-04-01 10:40:00,25.63,25.65,25.63,25.65,191800.0,20.9812,20.9976,20.9812,20.9976,191800.0
2011-04-01 10:45:00,25.65,25.65,25.63,25.63,110000.0,20.9976,20.9976,20.9812,20.9812,110000.0
2011-04-01 10:50:00,25.64,25.64,25.6,25.61,211400.0,20.9894,20.9894,20.9566,20.9648,211400.0
2011-04-01 10:55:00,25.62,25.63,25.6,25.62,151000.0,20.973,20.9812,20.9566,20.973,151000.0
2011-04-01 11:00:00,25.63,25.63,25.61,25.62,57600.0,20.9812,20.9812,20.9648,20.973,57600.0
2011-04-01 11:05:00,25.63,25.63,25.6,25.62,32800.0,20.9812,20.9812,20.9566,20.973,32800.0
2011-04-01 11:10:00,25.62,25.63,25.61,25.61,32000.0,20.973,20.9812,20.9648,20.9648,32000.0
2011-04-01 11:15:00,25.61,25.61,25.58,25.58,105000.0,20.9648,20.9648,20.9403,20.9403,105000.0
2011-04-01 11:20:00,25.59,25.61,25.58,25.61,61600.0,20.9485,20.9648,20.9403,20.9648,61600.0
2011-04-01 11:25:00,25.61,25.63,25.61,25.63,224400.0,20.9648,20.9812,20.9648,20.9812,224400.0
2011-04-01 11:30:00,25.63,25.66,25.62,25.66,82800.0,20.9812,21.0058,20.973,21.0058,82800.0
2011-04-01 11:35:00,25.66,25.67,25.65,25.66,180000.0,21.0058,21.0139,20.9976,21.0058,180000.0
2011-04-01 11:40:00,25.65,25.66,25.65,25.65,46600.0,20.9976,21.0058,20.9976,20.9976,46600.0
2011-04-01 11:45:00,25.65,25.65,25.64,25.65,117400.0,20.9976,20.9976,20.9894,20.9976,117400.0
2011-04-01 11:50:00,25.65,25.65,25.64,25.64,79400.0,20.9976,20.9976,20.9894,20.9894,79400.0
2011-04-01 11:55:00,25.64,25.66,25.64,25.66,174000.0,20.9894,21.0058,20.9894,21.0058,174000.0
2011-04-01 12:00:00,25.66,25.68,25.66,25.67,92200.0,21.0058,21.0221,21.0058,21.0139,92200.0
2011-04-01 12:05:00,25.67,25.68,25.66,25.67,59400.0,21.0139,21.0221,21.0058,21.0139,59400.0
2011-04-01 12:10:00,25.67,25.67,25.65,25.65,56800.0,21.0139,21.0139,20.9976,20.9976,56800.0
2011-04-01 12:15:00,25.65,25.66,25.65,25.66,35000.0,20.9976,21.0058,20.9976,21.0058,35000.0
2011-04-01 12:20:00,25.66,25.67,25.66,25.67,42600.0,21.0058,21.0139,21.0058,21.0139,42600.0
2011-04-01 12:25:00,25.67,25.67,25.66,25.67,33800.0,21.0139,21.0139,21.0058,21.0139,33800.0
2011-04-01 12:30:00,25.67,25.67,25.65,25.65,111400.0,21.0139,21.0139,20.9976,20.9976,111400.0
2011-04-01 12:35:00,25.64,25.65,25.63,25.64,247800.0,20.9894,20.9976,20.9812,20.9894,247800.0
2011-04-01 12:40:00,25.64,25.65,25.64,25.64,12800.0,20.9894,20.9976,20.9894,20.9894,12800.0
2011-04-01 12:45:00,25.64,25.64,25.61,25.61,213200.0,20.9894,20.9894,20.9648,20.9648,213200.0
2011-04-01 12:50:00,25.61,25.64,25.61,25.61,201200.0,20.9648,20.9894,20.9648,20.9648,201200.0
2011-04-01 12:55:00,25.61,25.62,25.61,25.61,13400.0,20.9648,20.973,20.9648,20.9648,13400.0
2011-04-01 13:00:00,25.62,25.62,25.61,25.61,175200.0,20.973,20.973,20.9648,20.9648,175200.0
2011-04-01 13:05:00,25.61,25.62,25.61,25.62,43000.0,20.9648,20.973,20.9648,20.973,43000.0
2011-04-01 13:10:00,25.61,25.62,25.61,25.61,29600.0,20.9648,20.973,20.9648,20.9648,29600.0
2011-04-01 13:15:00,25.61,25.62,25.6,25.61,192000.0,20.9648,20.973,20.9566,20.9648,192000.0
2011-04-01 13:20:00,25.61,25.62,25.61,25.62,49800.0,20.9648,20.973,20.9648,20.973,49800.0
2011-04-01 13:25:00,25.62,25.62,25.61,25.61,58200.0,20.973,20.973,20.9648,20.9648,58200.0
2011-04-01 13:30:00,25.61,25.62,25.61,25.62,136200.0,20.9648,20.973,20.9648,20.973,136200.0
2011-04-01 13:35:00,25.62,25.63,25.61,25.63,36200.0,20.973,20.9812,20.9648,20.9812,36200.0
2011-04-01 13:40:00,25.63,25.64,25.63,25.64,55000.0,20.9812,20.9894,20.9812,20.9894,55000.0
2011-04-01 13:45:00,25.64,25.64,25.62,25.63,58000.0,20.9894,20.9894,20.973,20.9812,58000.0
2011-04-01 13:50:00,25.63,25.63,25.62,25.63,38800.0,20.9812,20.9812,20.973,20.9812,38800.0
2011-04-01 13:55:00,25.63,25.63,25.62,25.62,115800.0,20.9812,20.9812,20.973,20.973,115800.0
2011-04-01 14:00:00,25.63,25.63,25.62,25.63,37000.0,20.9812,20.9812,20.973,20.9812,37000.0
2011-04-01 14:05:00,25.63,25.64,25.62,25.64,79400.0,20.9812,20.9894,20.973,20.9894,79400.0
2011-04-01 14:10:00,25.64,25.65,25.63,25.64,60600.0,20.9894,20.9976,20.9812,20.9894,60600.0
2011-04-01 14:15:00,25.64,25.64,25.62,25.62,73000.0,20.9894,20.9894,20.973,20.973,73000.0
2011-04-01 14:20:00,25.62,25.63,25.61,25.62,46000.0,20.973,20.9812,20.9648,20.973,46000.0
2011-04-01 14:25:00,25.62,25.62,25.61,25.61,70000.0,20.973,20.973,20.9648,20.9648,70000.0
2011-04-01 14:30:00,25.61,25.61,25.61,25.61,52200.0,20.9648,20.9648,20.9648,20.9648,52200.0
2011-04-01 14:35:00,25.61,25.61,25.6,25.6,114000.0,20.9648,20.9648,20.9566,20.9566,114000.0
2011-04-01 14:40:00,25.6,25.6,25.55,25.55,501800.0,20.9566,20.9566,20.9157,20.9157,501800.0
2011-04-01 14:45:00,25.55,25.55,25.52,25.52,285800.0,20.9157,20.9157,20.8912,20.8912,285800.0
2011-04-01 14:50:00,25.53,25.55,25.52,25.53,289600.0,20.8993,20.9157,20.8912,20.8993,289600.0
2011-04-01 14:55:00,25.53,25.54,25.52,25.54,103000.0,20.8993,20.9075,20.8912,20.9075,103000.0
2011-04-01 15:00:00,25.54,25.54,25.48,25.52,175600.0,20.9075,20.9075,20.8584,20.8912,175600.0
2011-04-01 15:05:00,25.52,25.52,25.49,25.5,102800.0,20.8912,20.8912,20.8666,20.8748,102800.0
2011-04-01 15:10:00,25.49,25.5,25.45,25.46,197200.0,20.8666,20.8748,20.8338,20.842,197200.0
2011-04-01 15:15:00,25.46,25.48,25.45,25.46,156200.0,20.842,20.8584,20.8338,20.842,156200.0
2011-04-01 15:20:00,25.46,25.48,25.46,25.47,122400.0,20.842,20.8584,20.842,20.8502,122400.0
2011-04-01 15:25:00,25.48,25.49,25.46,25.48,367400.0,20.8584,20.8666,20.842,20.8584,367400.0
2011-04-01 15:30:00,25.49,25.52,25.48,25.5,129000.0,20.8666,20.8912,20.8584,20.8748,129000.0
2011-04-01 15:35:00,25.5,25.5,25.48,25.5,162600.0,20.8748,20.8748,20.8584,20.8748,162600.0
2011-04-01 15:40:00,25.5,25.53,25.5,25.53,670200.0,20.8748,20.8993,20.8748,20.8993,670200.0
2011-04-01 15:45:00,25.53,25.55,25.52,25.52,435800.0,20.8993,20.9157,20.8912,20.8912,435800.0
2011-04-01 15:50:00,25.52,25.53,25.49,25.5,728800.0,20.8912,20.8993,20.8666,20.8748,728800.0
2011-04-01 15:55:00,25.5,25.54,25.5,25.54,693600.0,20.8748,20.9075,20.8748,20.9075,693600.0
2011-04-04 09:30:00,25.61,25.64,25.58,25.63,88800.0,20.9648,20.9894,20.9403,20.9812,88800.0
2011-04-04 09:35:00,25.62,25.65,25.59,25.59,217000.0,20.973,20.9976,20.9485,20.9485,217000.0
2011-04-04 09:40:00,25.59,25.6,25.48,25.49,605000.0,20.9485,20.9566,20.8584,20.8666,605000.0
2011-04-04 09:45:00,25.5,25.57,25.5,25.56,226400.0,20.8748,20.9321,20.8748,20.9239,226400.0
2011-04-04 09:50:00,25.55,25.55,25.43,25.47,731400.0,20.9157,20.9157,20.8175,20.8502,731400.0
2011-04-04 09:55:00,25.46,25.49,25.44,25.45,434600.0,20.842,20.8666,20.8257,20.8338,434600.0
2011-04-04 10:00:00,25.45,25.45,25.42,25.45,199200.0,20.8338,20.8338,20.8093,20.8338,199200.0
2011-04-04 10:05:00,25.45,25.45,25.39,25.4,571600.0,20.8338,20.8338,20.7847,20.7929,571600.0
2011-04-04 10:10:00,25.39,25.42,25.39,25.4,384000.0,20.7847,20.8093,20.7847,20.7929,384000.0
2011-04-04 10:15:00,25.4,25.41,25.39,25.41,724800.0,20.7929,20.8011,20.7847,20.8011,724800.0
2011-04-04 10:20:00,25.41,25.43,25.38,25.41,388600.0,20.8011,20.8175,20.7765,20.8011,388600.0
2011-04-04 10:25:00,25.41,25.42,25.35,25.36,286200.0,20.8011,20.8093,20.752,20.7602,286200.0
2011-04-04 10:30:00,25.36,25.41,25.36,25.4,225800.0,20.7602,20.8011,20.7602,20.7929,225800.0
2011-04-04 10:35:00,25.4,25.42,25.4,25.41,59400.0,20.7929,20.8093,20.7929,20.8011,59400.0
2011-04-04 10:40:00,25.41,25.41,25.4,25.41,43600.0,20.8011,20.8011,20.7929,20.8011,43600.0
2011-04-04 10:45:00,25.41,25.42,25.39,25.4,51800.0,20.8011,20.8093,20.7847,20.7929,51800.0
2011-04-04 10:50:00,25.4,25.42,25.39,25.4,121000.0,20.7929,20.8093,20.7847,20.7929,121000.0
2011-04-04 10:55:00,25.4,25.4,25.36,25.38,63000.0,20.7929,20.7929,20.7602,20.7765,63000.0
2011-04-04 11:00:00,25.38,25.42,25.38,25.39,109800.0,20.7765,20.8093,20.7765,20.7847,109800.0
2011-04-04 11:05:00,25.39,25.39,25.36,25.37,106400.0,20.7847,20.7847,20.7602,20.7684,106400.0
2011-04-04 11:10:00,25.37,25.4,25.36,25.37,242200.0,20.7684,20.7929,20.7602,20.7684,242200.0
2011-04-04 11:15:00,25.38,25.41,25.37,25.4,143000.0,20.7765,20.8011,20.7684,20.7929,143000.0
2011-04-04 11:20:00,25.41,25.42,25.41,25.41,99400.0,20.8011,20.8093,20.8011,20.8011,99400.0
2011-04-04 11:25:00,25.41,25.43,25.4,25.43,91200.0,20.8011,20.8175,20.7929,20.8175,91200.0
2011-04-04 11:30:00,25.43,25.43,25.41,25.42,123600.0,20.8175,20.8175,20.8011,20.8093,123600.0
2011-04-04 11:35:00,25.42,25.42,25.42,25.42,51000.0,20.8093,20.8093,20.8093,20.8093,51000.0
2011-04-04 11:40:00,25.42,25.43,25.42,25.43,50200.0,20.8093,20.8175,20.8093,20.8175,50200.0
2011-04-04 11:45:00,25.42,25.44,25.42,25.44,39200.0,20.8093,20.8257,20.8093,20.8257,39200.0
2011-04-04 11:50:00,25.43,25.44,25.42,25.43,51600.0,20.8175,20.8257,20.8093,20.8175,51600.0
2011-04-04 11:55:00,25.43,25.43,25.42,25.42,30400.0,20.8175,20.8175,20.8093,20.8093,30400.0
2011-04-04 12:00:00,25.42,25.43,25.42,25.43,21800.0,20.8093,20.8175,20.8093,20.8175,21800.0
2011-04-04 12:05:00,25.43,25.43,25.42,25.42,34200.0,20.8175,20.8175,20.8093,20.8093,34200.0
2011-04-04 12:10:00,25.42,25.43,25.42,25.43,13000.0,20.8093,20.8175,20.8093,20.8175,13000.0
2011-04-04 12:15:00,25.43,25.43,25.43,25.43,167800.0,20.8175,20.8175,20.8175,20.8175,167800.0
2011-04-04 12:20:00,25.43,25.45,25.43,25.44,134200.0,20.8175,20.8338,20.8175,20.8257,134200.0
2011-04-04 12:25:00,25.43,25.45,25.43,25.43,32000.0,20.8175,20.8338,20.8175,20.8175,32000.0
2011-04-04 12:30:00,25.44,25.44,25.43,25.43,30800.0,20.8257,20.8257,20.8175,20.8175,30800.0
2011-04-04 12:35:00,25.43,25.45,25.42,25.45,84000.0,20.8175,20.8338,20.8093,20.8338,84000.0
2011-04-04 12:40:00,25.45,25.45,25.44,25.44,66400.0,20.8338,20.8338,20.8257,20.8257,66400.0
2011-04-04 12:45:00,25.44,25.44,25.41,25.42,63200.0,20.8257,20.8257,20.8011,20.8093,63200.0
2011-04-04 12:50:00,25.42,25.42,25.41,25.41,70600.0,20.8093,20.8093,20.8011,20.8011,70600.0
2011-04-04 12:55:00,25.42,25.43,25.42,25.43,53200.0,20.8093,20.8175,20.8093,20.8175,53200.0
2011-04-04 13:00:00,25.43,25.45,25.43,25.45,7400.0,20.8175,20.8338,20.8175,20.8338,7400.0
2011-04-04 13:05:00,25.45,25.45,25.44,25.45,19600.0,20.8338,20.8338,20.8257,20.8338,19600.0
2011-04-04 13:10:00,25.45,25.45,25.44,25.45,49000.0,20.8338,20.8338,20.8257,20.8338,49000.0
2011-04-04 13:15:00,25.45,25.45,25.45,25.45,46600.0,20.8338,20.8338,20.8338,20.8338,46600.0
2011-04-04 13:20:00,25.45,25.45,25.43,25.43,38400.0,20.8338,20.8338,20.8175,20.8175,38400.0
2011-04-04 13:25:00,25.44,25.45,25.43,25.45,144000.0,20.8257,20.8338,20.8175,20.8338,144000.0
2011-04-04 13:30:00,25.45,25.45,25.41,25.42,38800.0,20.8338,20.8338,20.8011,20.8093,38800.0
2011-04-04 13:35:00,25.42,25.42,25.39,25.42,174800.0,20.8093,20.8093,20.7847,20.8093,174800.0
2011-04-04 13:40:00,25.41,25.43,25.39,25.42,131200.0,20.8011,20.8175,20.7847,20.8093,131200.0
2011-04-04 13:45:00,25.42,25.42,25.38,25.4,329800.0,20.8093,20.8093,20.7765,20.7929,329800.0
2011-04-04 13:50:00,25.4,25.4,25.36,25.37,113600.0,20.7929,20.7929,20.7602,20.7684,113600.0
2011-04-04 13:55:00,25.37,25.38,25.36,25.38,37600.0,20.7684,20.7765,20.7602,20.7765,37600.0
2011-04-04 14:00:00,25.38,25.38,25.36,25.38,44600.0,20.7765,20.7765,20.7602,20.7765,44600.0
2011-04-04 14:05:00,25.38,25.42,25.38,25.38,636000.0,20.7765,20.8093,20.7765,20.7765,636000.0
2011-04-04 14:10:00,25.38,25.38,25.36,25.37,207600.0,20.7765,20.7765,20.7602,20.7684,207600.0
2011-04-04 14:15:00,25.37,25.38,25.36,25.37,167800.0,20.7684,20.7765,20.7602,20.7684,167800.0
2011-04-04 14:20:00,25.37,25.39,25.36,25.36,36400.0,20.7684,20.7847,20.7602,20.7602,36400.0
2011-04-04 14:25:00,25.36,25.39,25.36,25.38,153400.0,20.7602,20.7847,20.7602,20.7765,153400.0
2011-04-04 14:30:00,25.38,25.39,25.38,25.38,257800.0,20.7765,20.7847,20.7765,20.7765,257800.0
2011-04-04 14:35:00,25.38,25.39,25.38,25.38,34400.0,20.7765,20.7847,20.7765,20.7765,34400.0
2011-04-04 14:40:00,25.38,25.39,25.37,25.38,111200.0,20.7765,20.7847,20.7684,20.7765,111200.0
2011-04-04 14:45:00,25.39,25.39,25.38,25.38,57600.0,20.7847,20.7847,20.7765,20.7765,57600.0
2011-04-04 14:50:00,25.38,25.38,25.36,25.38,43000.0,20.7765,20.7765,20.7602,20.7765,43000.0
2011-04-04 14:55:00,25.38,25.38,25.37,25.38,102600.0,20.7765,20.7765,20.7684,20.7765,102600.0
2011-04-04 15:00:00,25.38,25.38,25.34,25.35,359600.0,20.7765,20.7765,20.7438,20.752,359600.0
2011-04-04 15:05:00,25.35,25.36,25.34,25.34,82400.0,20.752,20.7602,20.7438,20.7438,82400.0
2011-04-04 15:10:00,25.35,25.36,25.34,25.35,215800.0,20.752,20.7602,20.7438,20.752,215800.0
2011-04-04 15:15:00,25.36,25.36,25.35,25.36,247800.0,20.7602,20.7602,20.752,20.7602,247800.0
2011-04-04 15:20:00,25.36,25.36,25.35,25.35,161600.0,20.7602,20.7602,20.752,20.752,161600.0
2011-04-04 15:25:00,25.35,25.39,25.35,25.38,342000.0,20.752,20.7847,20.752,20.7765,342000.0
2011-04-04 15:30:00,25.38,25.4,25.38,25.38,227600.0,20.7765,20.7929,20.7765,20.7765,227600.0
2011-04-04 15:35:00,25.38,25.4,25.38,25.4,137200.0,20.7765,20.7929,20.7765,20.7929,137200.0
2011-04-04 15:40:00,25.4,25.43,25.4,25.42,555200.0,20.7929,20.8175,20.7929,20.8093,555200.0
2011-04-04 15:45:00,25.42,25.44,25.42,25.42,349800.0,20.8093,20.8257,20.8093,20.8093,349800.0
2011-04-04 15:50:00,25.43,25.43,25.42,25.42,300800.0,20.8175,20.8175,20.8093,20.8093,300800.0
2011-04-04 15:55:00,25.43,25.43,25.42,25.43,781800.0,20.8175,20.8175,20.8093,20.8175,781800.0
2011-04-05 09:30:00,25.36,25.45,25.36,25.43,110600.0,20.7602,20.8338,20.7602,20.8175,110600.0
2011-04-05 09:35:00,25.43,25.48,25.43,25.43,258400.0,20.8175,20.8584,20.8175,20.8175,258400.0
2011-04-05 09:40:00,25.43,25.5,25.43,25.49,83000.0,20.8175,20.8748,20.8175,20.8666,83000.0
2011-04-05 09:45:00,25.48,25.54,25.48,25.52,328600.0,20.8584,20.9075,20.8584,20.8912,328600.0
2011-04-05 09:50:00,25.52,25.54,25.52,25.53,128000.0,20.8912,20.9075,20.8912,20.8993,128000.0
2011-04-05 09:55:00,25.53,25.55,25.49,25.5,193200.0,20.8993,20.9157,20.8666,20.8748,193200.0
2011-04-05 10:00:00,25.5,25.54,25.47,25.52,206800.0,20.8748,20.9075,20.8502,20.8912,206800.0
2011-04-05 10:05:00,25.52,25.63,25.52,25.63,503400.0,20.8912,20.9812,20.8912,20.9812,503400.0
2011-04-05 10:10:00,25.63,25.71,25.61,25.68,609200.0,20.9812,21.0467,20.9648,21.0221,609200.0
2011-04-05 10:15:00,25.68,25.75,25.68,25.75,683400.0,21.0221,21.0794,21.0221,21.0794,683400.0
2011-04-05 10:20:00,25.75,25.88,25.75,25.88,1732800.0,21.0794,21.1859,21.0794,21.1859,1732800.0
2011-04-05 10:25:00,25.88,25.98,25.87,25.97,1049600.0,21.1859,21.2677,21.1777,21.2595,1049600.0
2011-04-05 10:30:00,25.96,26.0,25.96,26.0,567600.0,21.2513,21.2841,21.2513,21.2841,567600.0
2011-04-05 10:35:00,26.0,26.05,25.99,26.01,914000.0,21.2841,21.325,21.2759,21.2923,914000.0
2011-04-05 10:40:00,26.01,26.02,25.93,25.94,402800.0,21.2923,21.3005,21.2268,21.235,402800.0
2011-04-05 10:45:00,25.94,25.97,25.93,25.93,328000.0,21.235,21.2595,21.2268,21.2268,328000.0
2011-04-05 10:50:00,25.94,25.94,25.9,25.91,122800.0,21.235,21.235,21.2022,21.2104,122800.0
2011-04-05 10:55:00,25.9,25.92,25.88,25.91,111200.0,21.2022,21.2186,21.1859,21.2104,111200.0
2011-04-05 11:00:00,25.92,25.93,25.9,25.92,346600.0,21.2186,21.2268,21.2022,21.2186,346600.0
2011-04-05 11:05:00,25.92,25.92,25.89,25.91,227800.0,21.2186,21.2186,21.194,21.2104,227800.0
2011-04-05 11:10:00,25.91,25.91,25.86,25.89,183800.0,21.2104,21.2104,21.1695,21.194,183800.0
2011-04-05 11:15:00,25.89,25.92,25.88,25.92,98200.0,21.194,21.2186,21.1859,21.2186,98200.0
2011-04-05 11:20:00,25.92,25.92,25.89,25.89,95200.0,21.2186,21.2186,21.194,21.194,95200.0
2011-04-05 11:25:00,25.9,25.9,25.86,25.87,153000.0,21.2022,21.2022,21.1695,21.1777,153000.0
2011-04-05 11:30:00,25.86,25.88,25.86,25.88,155200.0,21.1695,21.1859,21.1695,21.1859,155200.0
2011-04-05 11:35:00,25.89,25.95,25.89,25.95,914000.0,21.194,21.2432,21.194,21.2432,914000.0
2011-04-05 11:40:00,25.95,25.96,25.93,25.93,105000.0,21.2432,21.2513,21.2268,21.2268,105000.0
2011-04-05 11:45:00,25.93,25.97,25.93,25.93,372400.0,21.2268,21.2595,21.2268,21.2268,372400.0
2011-04-05 11:50:00,25.93,25.94,25.92,25.94,85200.0,21.2268,21.235,21.2186,21.235,85200.0
2011-04-05 11:55:00,25.95,25.99,25.95,25.98,88600.0,21.2432,21.2759,21.2432,21.2677,88600.0
2011-04-05 12:00:00,25.97,25.99,25.97,25.98,63400.0,21.2595,21.2759,21.2595,21.2677,63400.0
2011-04-05 12:05:00,25.99,25.99,25.98,25.98,54200.0,21.2759,21.2759,21.2677,21.2677,54200.0
2011-04-05 12:10:00,25.98,25.99,25.97,25.99,54600.0,21.2677,21.2759,21.2595,21.2759,54600.0
2011-04-05 12:15:00,25.99,26.0,25.99,26.0,57400.0,21.2759,21.2841,21.2759,21.2841,57400.0
2011-04-05 12:20:00,26.0,26.0,25.99,26.0,259200.0,21.2841,21.2841,21.2759,21.2841,259200.0
2011-04-05 12:25:00,26.0,26.0,25.98,26.0,117800.0,21.2841,21.2841,21.2677,21.2841,117800.0
2011-04-05 12:30:00,26.0,26.0,25.98,25.99,127000.0,21.2841,21.2841,21.2677,21.2759,127000.0
2011-04-05 12:35:00,25.99,26.0,25.98,25.99,49200.0,21.2759,21.2841,21.2677,21.2759,49200.0
2011-04-05 12:40:00,25.99,26.02,25.99,26.02,359800.0,21.2759,21.3005,21.2759,21.3005,359800.0
2011-04-05 12:45:00,26.02,26.05,26.02,26.05,176400.0,21.3005,21.325,21.3005,21.325,176400.0
2011-04-05 12:50:00,26.05,26.07,26.04,26.05,272200.0,21.325,21.3414,21.3168,21.325,272200.0
2011-04-05 12:55:00,26.05,26.06,26.04,26.05,166200.0,21.325,21.3332,21.3168,21.325,166200.0
2011-04-05 13:00:00,26.05,26.06,26.03,26.06,244000.0,21.325,21.3332,21.3086,21.3332,244000.0
2011-04-05 13:05:00,26.06,26.09,26.05,26.08,364800.0,21.3332,21.3578,21.325,21.3496,364800.0
2011-04-05 13:10:00,26.08,26.09,26.07,26.09,238800.0,21.3496,21.3578,21.3414,21.3578,238800.0
2011-04-05 13:15:00,26.08,26.09,26.07,26.09,336000.0,21.3496,21.3578,21.3414,21.3578,336000.0
2011-04-05 13:20:00,26.09,26.13,26.08,26.13,773200.0,21.3578,21.3905,21.3496,21.3905,773200.0
2011-04-05 13:25:00,26.13,26.13,26.09,26.09,214600.0,21.3905,21.3905,21.3578,21.3578,214600.0
2011-04-05 13:30:00,26.09,26.1,26.07,26.08,136000.0,21.3578,21.366,21.3414,21.3496,136000.0
2011-04-05 13:35:00,26.07,26.08,26.06,26.06,50800.0,21.3414,21.3496,21.3332,21.3332,50800.0
2011-04-05 13:40:00,26.05,26.07,26.05,26.06,52000.0,21.325,21.3414,21.325,21.3332,52000.0
2011-04-05 13:45:00,26.07,26.07,26.03,26.05,97800.0,21.3414,21.3414,21.3086,21.325,97800.0
2011-04-05 13:50:00,26.05,26.1,26.04,26.08,305200.0,21.325,21.366,21.3168,21.3496,305200.0
2011-04-05 13:55:00,26.08,26.11,26.07,26.08,292600.0,21.3496,21.3741,21.3414,21.3496,292600.0
2011-04-05 14:00:00,26.08,26.09,26.03,26.03,93000.0,21.3496,21.3578,21.3086,21.3086,93000.0
2011-04-05 14:05:00,26.03,26.05,26.02,26.04,69000.0,21.3086,21.325,21.3005,21.3168,69000.0
2011-04-05 14:10:00,26.04,26.05,26.02,26.02,146200.0,21.3168,21.325,21.3005,21.3005,146200.0
2011-04-05 14:15:00,26.02,26.03,26.0,26.0,141400.0,21.3005,21.3086,21.2841,21.2841,141400.0
2011-04-05 14:20:00,26.0,26.03,26.0,26.02,83000.0,21.2841,21.3086,21.2841,21.3005,83000.0
2011-04-05 14:25:00,26.02,26.03,26.02,26.02,172400.0,21.3005,21.3086,21.3005,21.3005,172400.0
2011-04-05 14:30:00,26.02,26.04,26.01,26.01,64200.0,21.3005,21.3168,21.2923,21.2923,64200.0
2011-04-05 14:35:00,26.02,26.02,26.0,26.01,71600.0,21.3005,21.3005,21.2841,21.2923,71600.0
2011-04-05 14:40:00,26.0,26.0,25.97,25.97,116800.0,21.2841,21.2841,21.2595,21.2595,116800.0
2011-04-05 14:45:00,25.98,25.98,25.95,25.95,272400.0,21.2677,21.2677,21.2432,21.2432,272400.0
2011-04-05 14:50:00,25.96,25.96,25.94,25.95,155800.0,21.2513,21.2513,21.235,21.2432,155800.0
2011-04-05 14:55:00,25.95,25.97,25.94,25.97,165400.0,21.2432,21.2595,21.235,21.2595,165400.0
2011-04-05 15:00:00,25.97,25.99,25.95,25.96,406200.0,21.2595,21.2759,21.2432,21.2513,406200.0
2011-04-05 15:05:00,25.96,25.97,25.92,25.92,229000.0,21.2513,21.2595,21.2186,21.2186,229000.0
2011-04-05 15:10:00,25.92,25.96,25.92,25.95,232200.0,21.2186,21.2513,21.2186,21.2432,232200.0
2011-04-05 15:15:00,25.95,25.96,25.94,25.95,126600.0,21.2432,21.2513,21.235,21.2432,126600.0
2011-04-05 15:20:00,25.95,25.97,25.95,25.96,156200.0,21.2432,21.2595,21.2432,21.2513,156200.0
2011-04-05 15:25:00,25.96,25.97,25.95,25.95,125200.0,21.2513,21.2595,21.2432,21.2432,125200.0
2011-04-05 15:30:00,25.96,25.96,25.92,25.93,336400.0,21.2513,21.2513,21.2186,21.2268,336400.0
2011-04-05 15:35:00,25.93,25.98,25.93,25.98,194800.0,21.2268,21.2677,21.2268,21.2677,194800.0
2011-04-05 15:40:00,25.97,25.98,25.97,25.98,221800.0,21.2595,21.2677,21.2595,21.2677,221800.0
2011-04-05 15:45:00,25.98,25.99,25.96,25.97,322600.0,21.2677,21.2759,21.2513,21.2595,322600.0
2011-04-05 15:50:00,25.97,25.98,25.93,25.95,707600.0,21.2595,21.2677,21.2268,21.2432,707600.0
2011-04-05 15:55:00,25.95,25.98,25.94,25.98,771400.0,21.2432,21.2677,21.235,21.2677,771400.0
2011-04-06 09:30:00,26.16,26.19,26.09,26.18,252800.0,21.4151,21.4396,21.3578,21.4314,252800.0
2011-04-06 09:35:00,26.18,26.25,26.18,26.23,231400.0,21.4314,21.4887,21.4314,21.4724,231400.0
2011-04-06 09:40:00,26.23,26.27,26.2,26.22,94800.0,21.4724,21.5051,21.4478,21.4642,94800.0
2011-04-06 09:45:00,26.22,26.23,26.19,26.21,448400.0,21.4642,21.4724,21.4396,21.456,448400.0
2011-04-06 09:50:00,26.21,26.23,26.18,26.18,274200.0,21.456,21.4724,21.4314,21.4314,274200.0
2011-04-06 09:55:00,26.18,26.2,26.14,26.17,160000.0,21.4314,21.4478,21.3987,21.4233,160000.0
2011-04-06 10:00:00,26.16,26.18,26.16,26.17,254400.0,21.4151,21.4314,21.4151,21.4233,254400.0
2011-04-06 10:05:00,26.18,26.19,26.15,26.15,97400.0,21.4314,21.4396,21.4069,21.4069,97400.0
2011-04-06 10:10:00,26.16,26.16,26.1,26.1,566000.0,21.4151,21.4151,21.366,21.366,566000.0
2011-04-06 10:15:00,26.1,26.1,26.04,26.07,219200.0,21.366,21.366,21.3168,21.3414,219200.0
2011-04-06 10:20:00,26.06,26.07,26.0,26.0,374400.0,21.3332,21.3414,21.2841,21.2841,374400.0
2011-04-06 10:25:00,26.0,26.04,26.0,26.04,441400.0,21.2841,21.3168,21.2841,21.3168,441400.0
2011-04-06 10:30:00,26.04,26.05,25.99,26.05,583600.0,21.3168,21.325,21.2759,21.325,583600.0
2011-04-06 10:35:00,26.05,26.05,25.99,26.0,430200.0,21.325,21.325,21.2759,21.2841,430200.0
2011-04-06 10:40:00,26.0,26.05,26.0,26.05,207200.0,21.2841,21.325,21.2841,21.325,207200.0
2011-04-06 10:45:00,26.05,26.06,26.04,26.05,154600.0,21.325,21.3332,21.3168,21.325,154600.0
2011-04-06 10:50:00,26.06,26.06,26.03,26.05,171400.0,21.3332,21.3332,21.3086,21.325,171400.0
2011-04-06 10:55:00,26.05,26.06,26.02,26.04,272600.0,21.325,21.3332,21.3005,21.3168,272600.0
2011-04-06 11:00:00,26.04,26.04,26.0,26.0,192200.0,21.3168,21.3168,21.2841,21.2841,192200.0
2011-04-06 11:05:00,26.0,26.0,25.89,25.89,881200.0,21.2841,21.2841,21.194,21.194,881200.0
2011-04-06 11:10:00,25.89,25.9,25.86,25.89,385800.0,21.194,21.2022,21.1695,21.194,385800.0
2011-04-06 11:15:00,25.89,25.92,25.88,25.92,68000.0,21.194,21.2186,21.1859,21.2186,68000.0
2011-04-06 11:20:00,25.92,25.94,25.9,25.93,103400.0,21.2186,21.235,21.2022,21.2268,103400.0
2011-04-06 11:25:00,25.94,25.94,25.92,25.92,48600.0,21.235,21.235,21.2186,21.2186,48600.0
2011-04-06 11:30:00,25.93,25.95,25.9,25.9,228200.0,21.2268,21.2432,21.2022,21.2022,228200.0
2011-04-06 11:35:00,25.91,25.91,25.84,25.86,341800.0,21.2104,21.2104,21.1531,21.1695,341800.0
2011-04-06 11:40:00,25.86,25.88,25.85,25.85,92600.0,21.1695,21.1859,21.1613,21.1613,92600.0
2011-04-06 11:45:00,25.86,25.87,25.84,25.87,228000.0,21.1695,21.1777,21.1531,21.1777,228000.0
2011-04-06 11:50:00,25.87,25.89,25.86,25.88,77800.0,21.1777,21.194,21.1695,21.1859,77800.0
2011-04-06 11:55:00,25.88,25.89,25.84,25.84,56200.0,21.1859,21.194,21.1531,21.1531,56200.0
2011-04-06 12:00:00,25.83,25.93,25.83,25.92,175000.0,21.1449,21.2268,21.1449,21.2186,175000.0
2011-04-06 12:05:00,25.92,25.96,25.91,25.95,45800.0,21.2186,21.2513,21.2104,21.2432,45800.0
2011-04-06 12:10:00,25.95,25.97,25.95,25.97,29400.0,21.2432,21.2595,21.2432,21.2595,29400.0
2011-04-06 12:15:00,25.97,25.97,25.93,25.94,666800.0,21.2595,21.2595,21.2268,21.235,666800.0
2011-04-06 12:20:00,25.94,25.97,25.93,25.96,943800.0,21.235,21.2595,21.2268,21.2513,943800.0
2011-04-06 12:25:00,25.96,25.96,25.93,25.93,97000.0,21.2513,21.2513,21.2268,21.2268,97000.0
2011-04-06 12:30:00,25.93,25.95,25.93,25.93,177400.0,21.2268,21.2432,21.2268,21.2268,177400.0
2011-04-06 12:35:00,25.93,25.94,25.93,25.93,43800.0,21.2268,21.235,21.2268,21.2268,43800.0
2011-04-06 12:40:00,25.93,25.95,25.93,25.93,84800.0,21.2268,21.2432,21.2268,21.2268,84800.0
2011-04-06 12:45:00,25.93,25.93,25.92,25.93,147400.0,21.2268,21.2268,21.2186,21.2268,147400.0
2011-04-06 12:50:00,25.93,25.93,25.92,25.93,62800.0,21.2268,21.2268,21.2186,21.2268,62800.0
2011-04-06 12:55:00,25.93,25.93,25.91,25.93,267600.0,21.2268,21.2268,21.2104,21.2268,267600.0
2011-04-06 13:00:00,25.93,25.95,25.92,25.95,144800.0,21.2268,21.2432,21.2186,21.2432,144800.0
2011-04-06 13:05:00,25.95,25.95,25.94,25.95,36400.0,21.2432,21.2432,21.235,21.2432,36400.0
2011-04-06 13:10:00,25.95,25.97,25.95,25.96,61200.0,21.2432,21.2595,21.2432,21.2513,61200.0
2011-04-06 13:15:00,25.96,25.99,25.96,25.98,32400.0,21.2513,21.2759,21.2513,21.2677,32400.0
2011-04-06 13:20:00,25.98,25.98,25.97,25.97,30800.0,21.2677,21.2677,21.2595,21.2595,30800.0
2011-04-06 13:25:00,25.97,25.99,25.97,25.98,56800.0,21.2595,21.2759,21.2595,21.2677,56800.0
2011-04-06 13:30:00,25.98,26.0,25.98,25.99,40600.0,21.2677,21.2841,21.2677,21.2759,40600.0
2011-04-06 13:35:00,26.0,26.04,25.99,26.03,474600.0,21.2841,21.3168,21.2759,21.3086,474600.0
2011-04-06 13:40:00,26.03,26.03,26.02,26.02,25000.0,21.3086,21.3086,21.3005,21.3005,25000.0
2011-04-06 13:45:00,26.01,26.02,25.99,25.99,88200.0,21.2923,21.3005,21.2759,21.2759,88200.0
2011-04-06 13:50:00,26.0,26.0,25.99,26.0,60000.0,21.2841,21.2841,21.2759,21.2841,60000.0
2011-04-06 13:55:00,26.01,26.03,26.0,26.03,72800.0,21.2923,21.3086,21.2841,21.3086,72800.0
2011-04-06 14:00:00,26.03,26.05,26.02,26.04,267200.0,21.3086,21.325,21.3005,21.3168,267200.0
2011-04-06 14:05:00,26.04,26.07,26.04,26.07,66200.0,21.3168,21.3414,21.3168,21.3414,66200.0
2011-04-06 14:10:00,26.06,26.07,26.05,26.07,89000.0,21.3332,21.3414,21.325,21.3414,89000.0
2011-04-06 14:15:00,26.07,26.08,26.06,26.06,45400.0,21.3414,21.3496,21.3332,21.3332,45400.0
2011-04-06 14:20:00,26.06,26.06,26.05,26.06,106000.0,21.3332,21.3332,21.325,21.3332,106000.0
2011-04-06 14:25:00,26.05,26.06,26.05,26.05,135000.0,21.325,21.3332,21.325,21.325,135000.0
2011-04-06 14:30:00,26.05,26.07,26.05,26.06,73200.0,21.325,21.3414,21.325,21.3332,73200.0
2011-04-06 14:35:00,26.07,26.09,26.07,26.09,317800.0,21.3414,21.3578,21.3414,21.3578,317800.0
2011-04-06 14:40:00,26.09,26.1,26.08,26.08,267800.0,21.3578,21.366,21.3496,21.3496,267800.0
2011-04-06 14:45:00,26.09,26.11,26.08,26.1,84200.0,21.3578,21.3741,21.3496,21.366,84200.0
2011-04-06 14:50:00,26.1,26.11,26.1,26.11,172400.0,21.366,21.3741,21.366,21.3741,172400.0
2011-04-06 14:55:00,26.11,26.13,26.11,26.11,182000.0,21.3741,21.3905,21.3741,21.3741,182000.0
2011-04-06 15:00:00,26.11,26.11,26.1,26.11,212400.0,21.3741,21.3741,21.366,21.3741,212400.0
2011-04-06 15:05:00,26.11,26.11,26.09,26.1,211600.0,21.3741,21.3741,21.3578,21.366,211600.0
2011-04-06 15:10:00,26.1,26.12,26.09,26.11,185400.0,21.366,21.3823,21.3578,21.3741,185400.0
2011-04-06 15:15:00,26.11,26.11,26.11,26.11,59000.0,21.3741,21.3741,21.3741,21.3741,59000.0
2011-04-06 15:20:00,26.11,26.11,26.1,26.1,304000.0,21.3741,21.3741,21.366,21.366,304000.0
2011-04-06 15:25:00,26.11,26.11,26.07,26.07,176400.0,21.3741,21.3741,21.3414,21.3414,176400.0
2011-04-06 15:30:00,26.07,26.11,26.07,26.11,604400.0,21.3414,21.3741,21.3414,21.3741,604400.0
2011-04-06 15:35:00,26.11,26.11,26.09,26.09,770400.0,21.3741,21.3741,21.3578,21.3578,770400.0
2011-04-06 15:40:00,26.1,26.1,26.08,26.08,283800.0,21.366,21.366,21.3496,21.3496,283800.0
2011-04-06 15:45:00,26.08,26.1,26.07,26.08,714800.0,21.3496,21.366,21.3414,21.3496,714800.0
2011-04-06 15:50:00,26.08,26.08,26.06,26.06,659200.0,21.3496,21.3496,21.3332,21.3332,659200.0
2011-04-06 15:55:00,26.06,26.06,26.05,26.06,1239000.0,21.3332,21.3332,21.325,21.3332,1239000.0
2011-04-07 09:30:00,26.11,26.33,26.07,26.33,875800.0,21.3741,21.5542,21.3414,21.5542,875800.0
2011-04-07 09:35:00,26.33,26.37,26.3,26.34,599400.0,21.5542,21.587,21.5297,21.5624,599400.0
2011-04-07 09:40:00,26.34,26.41,26.32,26.39,328400.0,21.5624,21.6197,21.546,21.6034,328400.0
2011-04-07 09:45:00,26.39,26.43,26.37,26.43,730800.0,21.6034,21.6361,21.587,21.6361,730800.0
2011-04-07 09:50:00,26.42,26.43,26.39,26.4,153200.0,21.6279,21.6361,21.6034,21.6115,153200.0
2011-04-07 09:55:00,26.4,26.4,26.36,26.37,162400.0,21.6115,21.6115,21.5788,21.587,162400.0
2011-04-07 10:00:00,26.36,26.4,26.35,26.35,124200.0,21.5788,21.6115,21.5706,21.5706,124200.0
2011-04-07 10:05:00,26.35,26.35,26.29,26.29,141200.0,21.5706,21.5706,21.5215,21.5215,141200.0
2011-04-07 10:10:00,26.3,26.32,26.29,26.29,141000.0,21.5297,21.546,21.5215,21.5215,141000.0
2011-04-07 10:15:00,26.29,26.31,26.25,26.25,435800.0,21.5215,21.5379,21.4887,21.4887,435800.0
2011-04-07 10:20:00,26.25,26.29,26.25,26.28,205000.0,21.4887,21.5215,21.4887,21.5133,205000.0
2011-04-07 10:25:00,26.28,26.28,26.22,26.22,226000.0,21.5133,21.5133,21.4642,21.4642,226000.0
2011-04-07 10:30:00,26.22,26.23,26.17,26.18,440600.0,21.4642,21.4724,21.4233,21.4314,440600.0
2011-04-07 10:35:00,26.18,26.18,26.1,26.14,1000200.0,21.4314,21.4314,21.366,21.3987,1000200.0
2011-04-07 10:40:00,26.14,26.14,26.02,26.06,785000.0,21.3987,21.3987,21.3005,21.3332,785000.0
2011-04-07 10:45:00,26.05,26.21,26.01,26.19,915000.0,21.325,21.456,21.2923,21.4396,915000.0
2011-04-07 10:50:00,26.19,26.28,26.17,26.24,873800.0,21.4396,21.5133,21.4233,21.4806,873800.0
2011-04-07 10:55:00,26.24,26.25,26.21,26.22,73200.0,21.4806,21.4887,21.456,21.4642,73200.0
2011-04-07 11:00:00,26.22,26.25,26.21,26.25,129800.0,21.4642,21.4887,21.456,21.4887,129800.0
2011-04-07 11:05:00,26.25,26.35,26.25,26.32,455800.0,21.4887,21.5706,21.4887,21.546,455800.0
2011-04-07 11:10:00,26.32,26.36,26.3,26.33,155600.0,21.546,21.5788,21.5297,21.5542,155600.0
2011-04-07 11:15:00,26.33,26.34,26.3,26.3,142000.0,21.5542,21.5624,21.5297,21.5297,142000.0
2011-04-07 11:20:00,26.31,26.31,26.27,26.28,86400.0,21.5379,21.5379,21.5051,21.5133,86400.0
2011-04-07 11:25:00,26.29,26.31,26.25,26.26,73800.0,21.5215,21.5379,21.4887,21.4969,73800.0
2011-04-07 11:30:00,26.26,26.28,26.16,26.18,191800.0,21.4969,21.5133,21.4151,21.4314,191800.0
2011-04-07 11:35:00,26.18,26.22,26.14,26.22,470800.0,21.4314,21.4642,21.3987,21.4642,470800.0
2011-04-07 11:40:00,26.21,26.23,26.18,26.22,295400.0,21.456,21.4724,21.4314,21.4642,295400.0
2011-04-07 11:45:00,26.22,26.22,26.18,26.22,174000.0,21.4642,21.4642,21.4314,21.4642,174000.0
2011-04-07 11:50:00,26.22,26.25,26.22,26.25,133600.0,21.4642,21.4887,21.4642,21.4887,133600.0
2011-04-07 11:55:00,26.24,26.32,26.23,26.32,137600.0,21.4806,21.546,21.4724,21.546,137600.0
2011-04-07 12:00:00,26.32,26.33,26.29,26.32,160400.0,21.546,21.5542,21.5215,21.546,160400.0
2011-04-07 12:05:00,26.32,26.38,26.32,26.38,200800.0,21.546,21.5952,21.546,21.5952,200800.0
2011-04-07 12:10:00,26.37,26.42,26.36,26.4,422200.0,21.587,21.6279,21.5788,21.6115,422200.0
2011-04-07 12:15:00,26.4,26.44,26.4,26.43,280200.0,21.6115,21.6443,21.6115,21.6361,280200.0
2011-04-07 12:20:00,26.43,26.43,26.41,26.42,128000.0,21.6361,21.6361,21.6197,21.6279,128000.0
2011-04-07 12:25:00,26.42,26.43,26.41,26.43,53200.0,21.6279,21.6361,21.6197,21.6361,53200.0
2011-04-07 12:30:00,26.42,26.42,26.41,26.42,15600.0,21.6279,21.6279,21.6197,21.6279,15600.0
2011-04-07 12:35:00,26.42,26.51,26.42,26.51,401600.0,21.6279,21.7016,21.6279,21.7016,401600.0
2011-04-07 12:40:00,26.5,26.55,26.5,26.55,562600.0,21.6934,21.7343,21.6934,21.7343,562600.0
2011-04-07 12:45:00,26.55,26.56,26.53,26.53,135400.0,21.7343,21.7425,21.718,21.718,135400.0
2011-04-07 12:50:00,26.53,26.53,26.5,26.5,157200.0,21.718,21.718,21.6934,21.6934,157200.0
2011-04-07 12:55:00,26.5,26.52,26.5,26.52,177000.0,21.6934,21.7098,21.6934,21.7098,177000.0
2011-04-07 13:00:00,26.52,26.55,26.49,26.49,258200.0,21.7098,21.7343,21.6852,21.6852,258200.0
2011-04-07 13:05:00,26.49,26.49,26.47,26.48,136400.0,21.6852,21.6852,21.6688,21.677,136400.0
2011-04-07 13:10:00,26.48,26.48,26.39,26.39,270400.0,21.677,21.677,21.6034,21.6034,270400.0
2011-04-07 13:15:00,26.39,26.4,26.38,26.38,229600.0,21.6034,21.6115,21.5952,21.5952,229600.0
2011-04-07 13:20:00,26.38,26.38,26.35,26.37,136200.0,21.5952,21.5952,21.5706,21.587,136200.0
2011-04-07 13:25:00,26.37,26.38,26.33,26.33,193200.0,21.587,21.5952,21.5542,21.5542,193200.0
2011-04-07 13:30:00,26.34,26.34,26.3,26.32,993800.0,21.5624,21.5624,21.5297,21.546,993800.0
2011-04-07 13:35:00,26.33,26.35,26.31,26.32,459200.0,21.5542,21.5706,21.5379,21.546,459200.0
2011-04-07 13:40:00,26.31,26.32,26.26,26.26,746800.0,21.5379,21.546,21.4969,21.4969,746800.0
2011-04-07 13:45:00,26.27,26.27,26.22,26.25,428400.0,21.5051,21.5051,21.4642,21.4887,428400.0
2011-04-07 13:50:00,26.25,26.29,26.25,26.29,300600.0,21.4887,21.5215,21.4887,21.5215,300600.0
2011-04-07 13:55:00,26.29,26.31,26.25,26.26,94600.0,21.5215,21.5379,21.4887,21.4969,94600.0
2011-04-07 14:00:00,26.27,26.28,26.27,26.28,95600.0,21.5051,21.5133,21.5051,21.5133,95600.0
2011-04-07 14:05:00,26.28,26.28,26.25,26.27,66600.0,21.5133,21.5133,21.4887,21.5051,66600.0
2011-04-07 14:10:00,26.28,26.3,26.27,26.28,98000.0,21.5133,21.5297,21.5051,21.5133,98000.0
2011-04-07 14:15:00,26.28,26.3,26.27,26.29,71400.0,21.5133,21.5297,21.5051,21.5215,71400.0
2011-04-07 14:20:00,26.29,26.3,26.26,26.28,70000.0,21.5215,21.5297,21.4969,21.5133,70000.0
2011-04-07 14:25:00,26.28,26.29,26.25,26.25,68800.0,21.5133,21.5215,21.4887,21.4887,68800.0
2011-04-07 14:30:00,26.25,26.26,26.24,26.24,76200.0,21.4887,21.4969,21.4806,21.4806,76200.0
2011-04-07 14:35:00,26.25,26.28,26.25,26.26,149600.0,21.4887,21.5133,21.4887,21.4969,149600.0
2011-04-07 14:40:00,26.25,26.27,26.25,26.27,93200.0,21.4887,21.5051,21.4887,21.5051,93200.0
2011-04-07 14:45:00,26.27,26.28,26.25,26.25,127400.0,21.5051,21.5133,21.4887,21.4887,127400.0
2011-04-07 14:50:00,26.25,26.29,26.25,26.29,200000.0,21.4887,21.5215,21.4887,21.5215,200000.0
2011-04-07 14:55:00,26.29,26.29,26.25,26.25,93200.0,21.5215,21.5215,21.4887,21.4887,93200.0
2011-04-07 15:00:00,26.25,26.25,26.22,26.23,133800.0,21.4887,21.4887,21.4642,21.4724,133800.0
2011-04-07 15:05:00,26.23,26.23,26.21,26.22,565200.0,21.4724,21.4724,21.456,21.4642,565200.0
2011-04-07 15:10:00,26.22,26.23,26.22,26.23,117200.0,21.4642,21.4724,21.4642,21.4724,117200.0
2011-04-07 15:15:00,26.23,26.27,26.23,26.26,141000.0,21.4724,21.5051,21.4724,21.4969,141000.0
2011-04-07 15:20:00,26.26,26.27,26.24,26.24,189400.0,21.4969,21.5051,21.4806,21.4806,189400.0
2011-04-07 15:25:00,26.24,26.25,26.22,26.24,446600.0,21.4806,21.4887,21.4642,21.4806,446600.0
2011-04-07 15:30:00,26.24,26.25,26.22,26.25,436600.0,21.4806,21.4887,21.4642,21.4887,436600.0
2011-04-07 15:35:00,26.25,26.28,26.24,26.28,636600.0,21.4887,21.5133,21.4806,21.5133,636600.0
2011-04-07 15:40:00,26.28,26.31,26.28,26.31,403600.0,21.5133,21.5379,21.5133,21.5379,403600.0
2011-04-07 15:45:00,26.31,26.31,26.25,26.26,461800.0,21.5379,21.5379,21.4887,21.4969,461800.0
2011-04-07 15:50:00,26.26,26.28,26.24,26.26,841400.0,21.4969,21.5133,21.4806,21.4969,841400.0
2011-04-07 15:55:00,26.26,26.28,26.25,26.27,943800.0,21.4969,21.5133,21.4887,21.5051,943800.0
2011-04-08 09:30:00,26.35,26.4,26.27,26.28,294600.0,21.5706,21.6115,21.5051,21.5133,294600.0
2011-04-08 09:35:00,26.28,26.29,26.13,26.13,1022400.0,21.5133,21.5215,21.3905,21.3905,1022400.0
2011-04-08 09:40:00,26.13,26.2,26.08,26.17,484400.0,21.3905,21.4478,21.3496,21.4233,484400.0
2011-04-08 09:45:00,26.17,26.17,26.13,26.16,334800.0,21.4233,21.4233,21.3905,21.4151,334800.0
2011-04-08 09:50:00,26.16,26.2,26.14,26.17,307800.0,21.4151,21.4478,21.3987,21.4233,307800.0
2011-04-08 09:55:00,26.18,26.25,26.17,26.25,216600.0,21.4314,21.4887,21.4233,21.4887,216600.0
2011-04-08 10:00:00,26.25,26.31,26.24,26.25,249400.0,21.4887,21.5379,21.4806,21.4887,249400.0
2011-04-08 10:05:00,26.25,26.25,26.21,26.21,275000.0,21.4887,21.4887,21.456,21.456,275000.0
2011-04-08 10:10:00,26.21,26.28,26.21,26.28,105600.0,21.456,21.5133,21.456,21.5133,105600.0
2011-04-08 10:15:00,26.28,26.28,26.17,26.19,247000.0,21.5133,21.5133,21.4233,21.4396,247000.0
2011-04-08 10:20:00,26.19,26.2,26.15,26.18,196800.0,21.4396,21.4478,21.4069,21.4314,196800.0
2011-04-08 10:25:00,26.18,26.2,26.17,26.18,72400.0,21.4314,21.4478,21.4233,21.4314,72400.0
2011-04-08 10:30:00,26.18,26.21,26.17,26.18,196600.0,21.4314,21.456,21.4233,21.4314,196600.0
2011-04-08 10:35:00,26.18,26.2,26.17,26.2,38600.0,21.4314,21.4478,21.4233,21.4478,38600.0
2011-04-08 10:40:00,26.2,26.21,26.2,26.2,158400.0,21.4478,21.456,21.4478,21.4478,158400.0
2011-04-08 10:45:00,26.21,26.21,26.18,26.2,62800.0,21.456,21.456,21.4314,21.4478,62800.0
2011-04-08 10:50:00,26.2,26.21,26.16,26.17,51800.0,21.4478,21.456,21.4151,21.4233,51800.0
2011-04-08 10:55:00,26.17,26.18,26.13,26.14,107600.0,21.4233,21.4314,21.3905,21.3987,107600.0
2011-04-08 11:00:00,26.14,26.14,26.08,26.11,640400.0,21.3987,21.3987,21.3496,21.3741,640400.0
2011-04-08 11:05:00,26.11,26.14,26.09,26.11,189400.0,21.3741,21.3987,21.3578,21.3741,189400.0
2011-04-08 11:10:00,26.11,26.12,26.1,26.11,42600.0,21.3741,21.3823,21.366,21.3741,42600.0
2011-04-08 11:15:00,26.11,26.15,26.11,26.15,72800.0,21.3741,21.4069,21.3741,21.4069,72800.0
2011-04-08 11:20:00,26.15,26.16,26.15,26.15,156600.0,21.4069,21.4151,21.4069,21.4069,156600.0
2011-04-08 11:25:00,26.15,26.17,26.15,26.15,184800.0,21.4069,21.4233,21.4069,21.4069,184800.0
2011-04-08 11:30:00,26.15,26.22,26.14,26.22,121000.0,21.4069,21.4642,21.3987,21.4642,121000.0
2011-04-08 11:35:00,26.22,26.24,26.18,26.18,2174800.0,21.4642,21.4806,21.4314,21.4314,2174800.0
2011-04-08 11:40:00,26.18,26.21,26.18,26.21,121600.0,21.4314,21.456,21.4314,21.456,121600.0
2011-04-08 11:45:00,26.21,26.23,26.21,26.21,13800.0,21.456,21.4724,21.456,21.456,13800.0
2011-04-08 11:50:00,26.21,26.22,26.21,26.21,8800.0,21.456,21.4642,21.456,21.456,8800.0
2011-04-08 11:55:00,26.21,26.21,26.18,26.18,162600.0,21.456,21.456,21.4314,21.4314,162600.0
2011-04-08 12:00:00,26.18,26.2,26.18,26.2,120600.0,21.4314,21.4478,21.4314,21.4478,120600.0
2011-04-08 12:05:00,26.2,26.21,26.18,26.18,32200.0,21.4478,21.456,21.4314,21.4314,32200.0
2011-04-08 12:10:00,26.18,26.21,26.18,26.21,64400.0,21.4314,21.456,21.4314,21.456,64400.0
2011-04-08 12:15:00,26.21,26.23,26.21,26.22,13400.0,21.456,21.4724,21.456,21.4642,13400.0
2011-04-08 12:20:00,26.22,26.22,26.17,26.17,34400.0,21.4642,21.4642,21.4233,21.4233,34400.0
2011-04-08 12:25:00,26.17,26.18,26.16,26.18,93000.0,21.4233,21.4314,21.4151,21.4314,93000.0
2011-04-08 12:30:00,26.18,26.19,26.17,26.18,316200.0,21.4314,21.4396,21.4233,21.4314,316200.0
2011-04-08 12:35:00,26.18,26.2,26.18,26.2,5600.0,21.4314,21.4478,21.4314,21.4478,5600.0
2011-04-08 12:40:00,26.2,26.2,26.17,26.17,2041200.0,21.4478,21.4478,21.4233,21.4233,2041200.0
2011-04-08 12:45:00,26.17,26.18,26.17,26.18,27400.0,21.4233,21.4314,21.4233,21.4314,27400.0
2011-04-08 12:50:00,26.18,26.18,26.15,26.15,66000.0,21.4314,21.4314,21.4069,21.4069,66000.0
2011-04-08 12:55:00,26.16,26.16,26.11,26.13,123800.0,21.4151,21.4151,21.3741,21.3905,123800.0
2011-04-08 13:00:00,26.13,26.14,26.11,26.13,109800.0,21.3905,21.3987,21.3741,21.3905,109800.0
2011-04-08 13:05:00,26.13,26.13,26.11,26.13,107200.0,21.3905,21.3905,21.3741,21.3905,107200.0
2011-04-08 13:10:00,26.13,26.13,26.11,26.11,106800.0,21.3905,21.3905,21.3741,21.3741,106800.0
2011-04-08 13:15:00,26.11,26.13,26.11,26.11,145600.0,21.3741,21.3905,21.3741,21.3741,145600.0
2011-04-08 13:20:00,26.11,26.13,26.11,26.12,145400.0,21.3741,21.3905,21.3741,21.3823,145400.0
2011-04-08 13:25:00,26.12,26.13,26.09,26.1,448000.0,21.3823,21.3905,21.3578,21.366,448000.0
2011-04-08 13:30:00,26.1,26.11,26.08,26.1,72400.0,21.366,21.3741,21.3496,21.366,72400.0
2011-04-08 13:35:00,26.11,26.13,26.11,26.13,27800.0,21.3741,21.3905,21.3741,21.3905,27800.0
2011-04-08 13:40:00,26.13,26.14,26.12,26.12,18000.0,21.3905,21.3987,21.3823,21.3823,18000.0
2011-04-08 13:45:00,26.12,26.13,26.08,26.11,346400.0,21.3823,21.3905,21.3496,21.3741,346400.0
2011-04-08 13:50:00,26.11,26.13,26.11,26.13,137400.0,21.3741,21.3905,21.3741,21.3905,137400.0
2011-04-08 13:55:00,26.13,26.13,26.08,26.11,320200.0,21.3905,21.3905,21.3496,21.3741,320200.0
2011-04-08 14:00:00,26.11,26.12,26.11,26.11,39000.0,21.3741,21.3823,21.3741,21.3741,39000.0
2011-04-08 14:05:00,26.11,26.13,26.11,26.12,330000.0,21.3741,21.3905,21.3741,21.3823,330000.0
2011-04-08 14:10:00,26.13,26.13,26.1,26.1,38600.0,21.3905,21.3905,21.366,21.366,38600.0
2011-04-08 14:15:00,26.09,26.09,26.06,26.06,291800.0,21.3578,21.3578,21.3332,21.3332,291800.0
2011-04-08 14:20:00,26.05,26.06,26.03,26.04,573800.0,21.325,21.3332,21.3086,21.3168,573800.0
2011-04-08 14:25:00,26.04,26.05,26.01,26.02,192000.0,21.3168,21.325,21.2923,21.3005,192000.0
2011-04-08 14:30:00,26.02,26.02,25.99,26.0,373400.0,21.3005,21.3005,21.2759,21.2841,373400.0
2011-04-08 14:35:00,25.99,25.99,25.96,25.97,444800.0,21.2759,21.2759,21.2513,21.2595,444800.0
2011-04-08 14:40:00,25.96,25.98,25.95,25.95,334600.0,21.2513,21.2677,21.2432,21.2432,334600.0
2011-04-08 14:45:00,25.95,25.95,25.91,25.92,420000.0,21.2432,21.2432,21.2104,21.2186,420000.0
2011-04-08 14:50:00,25.92,25.94,25.91,25.93,474400.0,21.2186,21.235,21.2104,21.2268,474400.0
2011-04-08 14:55:00,25.93,25.95,25.84,25.84,457400.0,21.2268,21.2432,21.1531,21.1531,457400.0
2011-04-08 15:00:00,25.84,25.88,25.84,25.88,264000.0,21.1531,21.1859,21.1531,21.1859,264000.0
2011-04-08 15:05:00,25.88,25.95,25.88,25.93,489000.0,21.1859,21.2432,21.1859,21.2268,489000.0
2011-04-08 15:10:00,25.93,25.94,25.92,25.92,392400.0,21.2268,21.235,21.2186,21.2186,392400.0
2011-04-08 15:15:00,25.92,25.93,25.88,25.91,601200.0,21.2186,21.2268,21.1859,21.2104,601200.0
2011-04-08 15:20:00,25.91,25.93,25.9,25.91,88200.0,21.2104,21.2268,21.2022,21.2104,88200.0
2011-04-08 15:25:00,25.91,25.95,25.9,25.95,274600.0,21.2104,21.2432,21.2022,21.2432,274600.0
2011-04-08 15:30:00,25.94,25.98,25.93,25.97,377400.0,21.235,21.2677,21.2268,21.2595,377400.0
2011-04-08 15:35:00,25.97,25.98,25.94,25.94,288600.0,21.2595,21.2677,21.235,21.235,288600.0
2011-04-08 15:40:00,25.95,25.97,25.93,25.97,251600.0,21.2432,21.2595,21.2268,21.2595,251600.0
2011-04-08 15:45:00,25.97,25.99,25.96,25.99,606600.0,21.2595,21.2759,21.2513,21.2759,606600.0
2011-04-08 15:50:00,25.99,26.03,25.98,26.01,633200.0,21.2759,21.3086,21.2677,21.2923,633200.0
2011-04-08 15:55:00,26.01,26.02,25.99,26.0,1214600.0,21.2923,21.3005,21.2759,21.2841,1214600.0
2011-04-11 09:30:00,26.01,26.11,26.0,26.11,192000.0,21.2923,21.3741,21.2841,21.3741,192000.0
2011-04-11 09:35:00,26.12,26.18,26.05,26.09,319400.0,21.3823,21.4314,21.325,21.3578,319400.0
2011-04-11 09:40:00,26.09,26.14,26.06,26.14,327800.0,21.3578,21.3987,21.3332,21.3987,327800.0
2011-04-11 09:45:00,26.14,26.18,26.11,26.17,268200.0,21.3987,21.4314,21.3741,21.4233,268200.0
2011-04-11 09:50:00,26.17,26.19,26.14,26.17,300000.0,21.4233,21.4396,21.3987,21.4233,300000.0
2011-04-11 09:55:00,26.17,26.17,26.09,26.09,203200.0,21.4233,21.4233,21.3578,21.3578,203200.0
2011-04-11 10:00:00,26.09,26.11,26.06,26.09,235200.0,21.3578,21.3741,21.3332,21.3578,235200.0
2011-04-11 10:05:00,26.09,26.09,26.01,26.01,102400.0,21.3578,21.3578,21.2923,21.2923,102400.0
2011-04-11 10:10:00,26.01,26.02,25.97,26.0,163600.0,21.2923,21.3005,21.2595,21.2841,163600.0
2011-04-11 10:15:00,26.0,26.04,25.98,25.98,153200.0,21.2841,21.3168,21.2677,21.2677,153200.0
2011-04-11 10:20:00,25.98,25.99,25.96,25.98,155200.0,21.2677,21.2759,21.2513,21.2677,155200.0
2011-04-11 10:25:00,25.98,26.01,25.98,25.99,80400.0,21.2677,21.2923,21.2677,21.2759,80400.0
2011-04-11 10:30:00,25.98,26.02,25.98,26.02,156000.0,21.2677,21.3005,21.2677,21.3005,156000.0
2011-04-11 10:35:00,26.02,26.07,26.0,26.07,103800.0,21.3005,21.3414,21.2841,21.3414,103800.0
2011-04-11 10:40:00,26.07,26.09,26.04,26.09,143200.0,21.3414,21.3578,21.3168,21.3578,143200.0
2011-04-11 10:45:00,26.09,26.11,26.09,26.11,42000.0,21.3578,21.3741,21.3578,21.3741,42000.0
2011-04-11 10:50:00,26.11,26.11,26.08,26.09,87800.0,21.3741,21.3741,21.3496,21.3578,87800.0
2011-04-11 10:55:00,26.08,26.09,26.07,26.08,137800.0,21.3496,21.3578,21.3414,21.3496,137800.0
2011-04-11 11:00:00,26.08,26.11,26.08,26.08,160400.0,21.3496,21.3741,21.3496,21.3496,160400.0
2011-04-11 11:05:00,26.08,26.11,26.07,26.1,167600.0,21.3496,21.3741,21.3414,21.366,167600.0
2011-04-11 11:10:00,26.1,26.1,26.08,26.09,155600.0,21.366,21.366,21.3496,21.3578,155600.0
2011-04-11 11:15:00,26.09,26.14,26.09,26.13,186600.0,21.3578,21.3987,21.3578,21.3905,186600.0
2011-04-11 11:20:00,26.13,26.13,26.07,26.07,150800.0,21.3905,21.3905,21.3414,21.3414,150800.0
2011-04-11 11:25:00,26.07,26.09,26.06,26.07,53000.0,21.3414,21.3578,21.3332,21.3414,53000.0
2011-04-11 11:30:00,26.06,26.06,26.04,26.05,52200.0,21.3332,21.3332,21.3168,21.325,52200.0
2011-04-11 11:35:00,26.05,26.08,26.04,26.06,149000.0,21.325,21.3496,21.3168,21.3332,149000.0
2011-04-11 11:40:00,26.06,26.07,26.06,26.06,32200.0,21.3332,21.3414,21.3332,21.3332,32200.0
2011-04-11 11:45:00,26.07,26.07,26.05,26.05,13800.0,21.3414,21.3414,21.325,21.325,13800.0
2011-04-11 11:50:00,26.05,26.07,26.05,26.06,35800.0,21.325,21.3414,21.325,21.3332,35800.0
2011-04-11 11:55:00,26.06,26.06,26.0,26.0,65200.0,21.3332,21.3332,21.2841,21.2841,65200.0
2011-04-11 12:00:00,26.0,26.02,25.98,25.98,278200.0,21.2841,21.3005,21.2677,21.2677,278200.0
2011-04-11 12:05:00,25.98,25.98,25.97,25.98,60600.0,21.2677,21.2677,21.2595,21.2677,60600.0
2011-04-11 12:10:00,25.98,26.0,25.98,25.99,33200.0,21.2677,21.2841,21.2677,21.2759,33200.0
2011-04-11 12:15:00,25.99,25.99,25.96,25.98,68200.0,21.2759,21.2759,21.2513,21.2677,68200.0
2011-04-11 12:20:00,25.98,25.98,25.96,25.98,389000.0,21.2677,21.2677,21.2513,21.2677,389000.0
2011-04-11 12:25:00,25.98,26.0,25.97,26.0,284800.0,21.2677,21.2841,21.2595,21.2841,284800.0
2011-04-11 12:30:00,26.0,26.0,25.99,25.99,55600.0,21.2841,21.2841,21.2759,21.2759,55600.0
2011-04-11 12:35:00,25.99,25.99,25.93,25.94,68200.0,21.2759,21.2759,21.2268,21.235,68200.0
2011-04-11 12:40:00,25.94,25.96,25.92,25.96,41800.0,21.235,21.2513,21.2186,21.2513,41800.0
2011-04-11 12:45:00,25.96,25.96,25.95,25.96,29000.0,21.2513,21.2513,21.2432,21.2513,29000.0
2011-04-11 12:50:00,25.96,25.96,25.94,25.95,79200.0,21.2513,21.2513,21.235,21.2432,79200.0
2011-04-11 12:55:00,25.96,25.96,25.93,25.93,94600.0,21.2513,21.2513,21.2268,21.2268,94600.0
2011-04-11 13:00:00,25.93,25.95,25.92,25.95,73000.0,21.2268,21.2432,21.2186,21.2432,73000.0
2011-04-11 13:05:00,25.95,25.97,25.95,25.97,52800.0,21.2432,21.2595,21.2432,21.2595,52800.0
2011-04-11 13:10:00,25.97,25.97,25.95,25.96,82800.0,21.2595,21.2595,21.2432,21.2513,82800.0
2011-04-11 13:15:00,25.96,25.96,25.93,25.95,211000.0,21.2513,21.2513,21.2268,21.2432,211000.0
2011-04-11 13:20:00,25.95,26.0,25.95,25.99,290600.0,21.2432,21.2841,21.2432,21.2759,290600.0
2011-04-11 13:25:00,25.99,26.01,25.99,26.0,214800.0,21.2759,21.2923,21.2759,21.2841,214800.0
2011-04-11 13:30:00,26.0,26.02,25.99,25.99,252400.0,21.2841,21.3005,21.2759,21.2759,252400.0
2011-04-11 13:35:00,26.0,26.0,25.96,25.97,27800.0,21.2841,21.2841,21.2513,21.2595,27800.0
2011-04-11 13:40:00,25.97,25.98,25.96,25.98,66000.0,21.2595,21.2677,21.2513,21.2677,66000.0
2011-04-11 13:45:00,25.98,25.98,25.93,25.93,72400.0,21.2677,21.2677,21.2268,21.2268,72400.0
2011-04-11 13:50:00,25.93,25.99,25.92,25.99,245600.0,21.2268,21.2759,21.2186,21.2759,245600.0
2011-04-11 13:55:00,25.99,25.99,25.96,25.98,37600.0,21.2759,21.2759,21.2513,21.2677,37600.0
2011-04-11 14:00:00,25.98,26.0,25.98,25.99,238600.0,21.2677,21.2841,21.2677,21.2759,238600.0
2011-04-11 14:05:00,25.99,26.04,25.99,26.04,234200.0,21.2759,21.3168,21.2759,21.3168,234200.0
2011-04-11 14:10:00,26.04,26.04,26.02,26.03,86600.0,21.3168,21.3168,21.3005,21.3086,86600.0
2011-04-11 14:15:00,26.03,26.05,26.02,26.05,187800.0,21.3086,21.325,21.3005,21.325,187800.0
2011-04-11 14:20:00,26.05,26.05,26.02,26.03,83800.0,21.325,21.325,21.3005,21.3086,83800.0
2011-04-11 14:25:00,26.04,26.05,26.03,26.05,21400.0,21.3168,21.325,21.3086,21.325,21400.0
2011-04-11 14:30:00,26.05,26.06,26.01,26.01,92600.0,21.325,21.3332,21.2923,21.2923,92600.0
2011-04-11 14:35:00,26.01,26.02,25.99,26.0,210600.0,21.2923,21.3005,21.2759,21.2841,210600.0
2011-04-11 14:40:00,26.0,26.0,25.99,26.0,57000.0,21.2841,21.2841,21.2759,21.2841,57000.0
2011-04-11 14:45:00,26.0,26.0,25.98,25.98,147400.0,21.2841,21.2841,21.2677,21.2677,147400.0
2011-04-11 14:50:00,25.98,25.99,25.97,25.97,32800.0,21.2677,21.2759,21.2595,21.2595,32800.0
2011-04-11 14:55:00,25.97,25.97,25.93,25.93,50200.0,21.2595,21.2595,21.2268,21.2268,50200.0
2011-04-11 15:00:00,25.94,25.95,25.91,25.91,76000.0,21.235,21.2432,21.2104,21.2104,76000.0
2011-04-11 15:05:00,25.92,25.94,25.91,25.93,159400.0,21.2186,21.235,21.2104,21.2268,159400.0
2011-04-11 15:10:00,25.93,25.93,25.89,25.9,67200.0,21.2268,21.2268,21.194,21.2022,67200.0
2011-04-11 15:15:00,25.9,25.93,25.87,25.92,265200.0,21.2022,21.2268,21.1777,21.2186,265200.0
2011-04-11 15:20:00,25.92,25.96,25.91,25.96,418200.0,21.2186,21.2513,21.2104,21.2513,418200.0
2011-04-11 15:25:00,25.96,25.96,25.93,25.93,69200.0,21.2513,21.2513,21.2268,21.2268,69200.0
2011-04-11 15:30:00,25.93,25.95,25.93,25.93,144800.0,21.2268,21.2432,21.2268,21.2268,144800.0
2011-04-11 15:35:00,25.93,25.95,25.93,25.94,109000.0,21.2268,21.2432,21.2268,21.235,109000.0
2011-04-11 15:40:00,25.94,25.96,25.93,25.96,77800.0,21.235,21.2513,21.2268,21.2513,77800.0
2011-04-11 15:45:00,25.96,25.98,25.95,25.97,289000.0,21.2513,21.2677,21.2432,21.2595,289000.0
2011-04-11 15:50:00,25.97,25.99,25.96,25.97,233200.0,21.2595,21.2759,21.2513,21.2595,233200.0
2011-04-11 15:55:00,25.97,25.99,25.96,25.98,367000.0,21.2595,21.2759,21.2513,21.2677,367000.0
2011-04-12 09:30:00,25.72,25.85,25.72,25.82,167800.0,21.0549,21.1613,21.0549,21.1367,167800.0
2011-04-12 09:35:00,25.83,26.12,25.83,26.1,1008800.0,21.1449,21.3823,21.1449,21.366,1008800.0
2011-04-12 09:40:00,26.1,26.13,26.06,26.07,264400.0,21.366,21.3905,21.3332,21.3414,264400.0
2011-04-12 09:45:00,26.07,26.17,26.04,26.04,1106800.0,21.3414,21.4233,21.3168,21.3168,1106800.0
2011-04-12 09:50:00,26.04,26.06,25.91,25.96,380400.0,21.3168,21.3332,21.2104,21.2513,380400.0
2011-04-12 09:55:00,25.96,25.96,25.86,25.95,360800.0,21.2513,21.2513,21.1695,21.2432,360800.0
2011-04-12 10:00:00,25.95,26.0,25.89,25.96,486800.0,21.2432,21.2841,21.194,21.2513,486800.0
2011-04-12 10:05:00,25.98,26.0,25.92,25.97,495200.0,21.2677,21.2841,21.2186,21.2595,495200.0
2011-04-12 10:10:00,25.97,26.02,25.95,25.98,554400.0,21.2595,21.3005,21.2432,21.2677,554400.0
2011-04-12 10:15:00,25.98,26.04,25.98,26.0,276800.0,21.2677,21.3168,21.2677,21.2841,276800.0
2011-04-12 10:20:00,26.0,26.03,25.94,25.96,297800.0,21.2841,21.3086,21.235,21.2513,297800.0
2011-04-12 10:25:00,25.96,26.09,25.96,26.08,732400.0,21.2513,21.3578,21.2513,21.3496,732400.0
2011-04-12 10:30:00,26.08,26.09,26.02,26.04,2469200.0,21.3496,21.3578,21.3005,21.3168,2469200.0
2011-04-12 10:35:00,26.04,26.04,25.96,25.99,421600.0,21.3168,21.3168,21.2513,21.2759,421600.0
2011-04-12 10:40:00,26.0,26.04,25.98,25.99,251800.0,21.2841,21.3168,21.2677,21.2759,251800.0
2011-04-12 10:45:00,25.99,25.99,25.92,25.93,298800.0,21.2759,21.2759,21.2186,21.2268,298800.0
2011-04-12 10:50:00,25.93,25.96,25.86,25.87,233400.0,21.2268,21.2513,21.1695,21.1777,233400.0
2011-04-12 10:55:00,25.87,25.9,25.86,25.86,98000.0,21.1777,21.2022,21.1695,21.1695,98000.0
2011-04-12 11:00:00,25.86,25.91,25.85,25.86,469400.0,21.1695,21.2104,21.1613,21.1695,469400.0
2011-04-12 11:05:00,25.85,25.91,25.85,25.91,302600.0,21.1613,21.2104,21.1613,21.2104,302600.0
2011-04-12 11:10:00,25.92,25.96,25.91,25.95,142400.0,21.2186,21.2513,21.2104,21.2432,142400.0
2011-04-12 11:15:00,25.94,25.94,25.86,25.86,202800.0,21.235,21.235,21.1695,21.1695,202800.0
2011-04-12 11:20:00,25.86,25.88,25.84,25.87,180400.0,21.1695,21.1859,21.1531,21.1777,180400.0
2011-04-12 11:25:00,25.87,25.87,25.84,25.85,162600.0,21.1777,21.1777,21.1531,21.1613,162600.0
2011-04-12 11:30:00,25.86,25.9,25.86,25.9,61600.0,21.1695,21.2022,21.1695,21.2022,61600.0
2011-04-12 11:35:00,25.9,25.93,25.9,25.92,63600.0,21.2022,21.2268,21.2022,21.2186,63600.0
2011-04-12 11:40:00,25.92,25.93,25.91,25.92,110200.0,21.2186,21.2268,21.2104,21.2186,110200.0
2011-04-12 11:45:00,25.92,25.93,25.92,25.92,85800.0,21.2186,21.2268,21.2186,21.2186,85800.0
2011-04-12 11:50:00,25.92,25.93,25.9,25.91,95600.0,21.2186,21.2268,21.2022,21.2104,95600.0
2011-04-12 11:55:00,25.91,25.91,25.88,25.89,121800.0,21.2104,21.2104,21.1859,21.194,121800.0
2011-04-12 12:00:00,25.89,25.9,25.88,25.89,61400.0,21.194,21.2022,21.1859,21.194,61400.0
2011-04-12 12:05:00,25.89,25.89,25.87,25.87,44400.0,21.194,21.194,21.1777,21.1777,44400.0
2011-04-12 12:10:00,25.87,25.88,25.86,25.88,97800.0,21.1777,21.1859,21.1695,21.1859,97800.0
2011-04-12 12:15:00,25.88,25.93,25.87,25.92,174600.0,21.1859,21.2268,21.1777,21.2186,174600.0
2011-04-12 12:20:00,25.92,25.93,25.91,25.93,210800.0,21.2186,21.2268,21.2104,21.2268,210800.0
2011-04-12 12:25:00,25.92,25.94,25.92,25.93,192000.0,21.2186,21.235,21.2186,21.2268,192000.0
2011-04-12 12:30:00,25.93,25.93,25.89,25.9,600400.0,21.2268,21.2268,21.194,21.2022,600400.0
2011-04-12 12:35:00,25.9,25.92,25.88,25.92,113000.0,21.2022,21.2186,21.1859,21.2186,113000.0
2011-04-12 12:40:00,25.91,25.94,25.91,25.94,195400.0,21.2104,21.235,21.2104,21.235,195400.0
2011-04-12 12:45:00,25.94,25.96,25.93,25.95,198800.0,21.235,21.2513,21.2268,21.2432,198800.0
2011-04-12 12:50:00,25.95,25.95,25.91,25.91,93000.0,21.2432,21.2432,21.2104,21.2104,93000.0
2011-04-12 12:55:00,25.91,25.91,25.88,25.9,63000.0,21.2104,21.2104,21.1859,21.2022,63000.0
2011-04-12 13:00:00,25.89,25.91,25.86,25.91,54400.0,21.194,21.2104,21.1695,21.2104,54400.0
2011-04-12 13:05:00,25.91,25.91,25.86,25.86,115000.0,21.2104,21.2104,21.1695,21.1695,115000.0
2011-04-12 13:10:00,25.87,25.89,25.84,25.84,145600.0,21.1777,21.194,21.1531,21.1531,145600.0
2011-04-12 13:15:00,25.84,25.85,25.8,25.8,344800.0,21.1531,21.1613,21.1204,21.1204,344800.0
2011-04-12 13:20:00,25.8,25.81,25.79,25.81,181600.0,21.1204,21.1286,21.1122,21.1286,181600.0
2011-04-12 13:25:00,25.81,25.83,25.8,25.83,135400.0,21.1286,21.1449,21.1204,21.1449,135400.0
2011-04-12 13:30:00,25.83,25.87,25.82,25.87,556400.0,21.1449,21.1777,21.1367,21.1777,556400.0
2011-04-12 13:35:00,25.86,25.89,25.86,25.86,1324000.0,21.1695,21.194,21.1695,21.1695,1324000.0
2011-04-12 13:40:00,25.86,25.86,25.82,25.82,261200.0,21.1695,21.1695,21.1367,21.1367,261200.0
2011-04-12 13:45:00,25.82,25.86,25.82,25.84,340600.0,21.1367,21.1695,21.1367,21.1531,340600.0
2011-04-12 13:50:00,25.84,25.86,25.84,25.85,122200.0,21.1531,21.1695,21.1531,21.1613,122200.0
2011-04-12 13:55:00,25.85,25.87,25.85,25.85,258000.0,21.1613,21.1777,21.1613,21.1613,258000.0
2011-04-12 14:00:00,25.85,25.89,25.84,25.86,331600.0,21.1613,21.194,21.1531,21.1695,331600.0
2011-04-12 14:05:00,25.86,25.93,25.86,25.91,528000.0,21.1695,21.2268,21.1695,21.2104,528000.0
2011-04-12 14:10:00,25.91,25.91,25.87,25.88,167000.0,21.2104,21.2104,21.1777,21.1859,167000.0
2011-04-12 14:15:00,25.88,25.9,25.87,25.88,248600.0,21.1859,21.2022,21.1777,21.1859,248600.0
2011-04-12 14:20:00,25.88,25.92,25.88,25.89,250000.0,21.1859,21.2186,21.1859,21.194,250000.0
2011-04-12 14:25:00,25.9,25.9,25.89,25.9,560200.0,21.2022,21.2022,21.194,21.2022,560200.0
2011-04-12 14:30:00,25.91,25.91,25.88,25.89,152800.0,21.2104,21.2104,21.1859,21.194,152800.0
2011-04-12 14:35:00,25.88,25.9,25.88,25.89,180800.0,21.1859,21.2022,21.1859,21.194,180800.0
2011-04-12 14:40:00,25.88,25.9,25.88,25.88,125400.0,21.1859,21.2022,21.1859,21.1859,125400.0
2011-04-12 14:45:00,25.88,25.89,25.86,25.86,171200.0,21.1859,21.194,21.1695,21.1695,171200.0
2011-04-12 14:50:00,25.87,25.89,25.86,25.88,139000.0,21.1777,21.194,21.1695,21.1859,139000.0
2011-04-12 14:55:00,25.88,25.89,25.87,25.89,155200.0,21.1859,21.194,21.1777,21.194,155200.0
2011-04-12 15:00:00,25.89,25.9,25.88,25.88,123400.0,21.194,21.2022,21.1859,21.1859,123400.0
2011-04-12 15:05:00,25.88,25.91,25.88,25.89,240400.0,21.1859,21.2104,21.1859,21.194,240400.0
2011-04-12 15:10:00,25.89,25.9,25.88,25.89,204600.0,21.194,21.2022,21.1859,21.194,204600.0
2011-04-12 15:15:00,25.88,25.91,25.88,25.89,673000.0,21.1859,21.2104,21.1859,21.194,673000.0
2011-04-12 15:20:00,25.89,25.89,25.84,25.84,831800.0,21.194,21.194,21.1531,21.1531,831800.0
2011-04-12 15:25:00,25.84,25.85,25.83,25.84,496800.0,21.1531,21.1613,21.1449,21.1531,496800.0
2011-04-12 15:30:00,25.84,25.84,25.81,25.82,723800.0,21.1531,21.1531,21.1286,21.1367,723800.0
2011-04-12 15:35:00,25.83,25.84,25.82,25.83,711000.0,21.1449,21.1531,21.1367,21.1449,711000.0
2011-04-12 15:40:00,25.83,25.85,25.82,25.84,534600.0,21.1449,21.1613,21.1367,21.1531,534600.0
2011-04-12 15:45:00,25.84,25.85,25.82,25.84,1329000.0,21.1531,21.1613,21.1367,21.1531,1329000.0
2011-04-12 15:50:00,25.84,25.88,25.84,25.87,1802200.0,21.1531,21.1859,21.1531,21.1777,1802200.0
2011-04-12 15:55:00,25.86,25.88,25.84,25.84,1366000.0,21.1695,21.1859,21.1531,21.1531,1366000.0
2011-04-13 09:30:00,26.05,26.05,25.9,25.92,453200.0,21.325,21.325,21.2022,21.2186,453200.0
2011-04-13 09:35:00,25.91,25.96,25.9,25.92,90800.0,21.2104,21.2513,21.2022,21.2186,90800.0
2011-04-13 09:40:00,25.92,25.97,25.85,25.85,368200.0,21.2186,21.2595,21.1613,21.1613,368200.0
2011-04-13 09:45:00,25.85,25.87,25.83,25.86,378000.0,21.1613,21.1777,21.1449,21.1695,378000.0
2011-04-13 09:50:00,25.87,25.89,25.85,25.86,114800.0,21.1777,21.194,21.1613,21.1695,114800.0
2011-04-13 09:55:00,25.86,25.86,25.79,25.8,257000.0,21.1695,21.1695,21.1122,21.1204,257000.0
2011-04-13 10:00:00,25.8,25.82,25.78,25.79,193200.0,21.1204,21.1367,21.104,21.1122,193200.0
2011-04-13 10:05:00,25.8,25.8,25.74,25.75,236600.0,21.1204,21.1204,21.0712,21.0794,236600.0
2011-04-13 10:10:00,25.75,25.79,25.72,25.73,597200.0,21.0794,21.1122,21.0549,21.0631,597200.0
2011-04-13 10:15:00,25.73,25.76,25.73,25.75,384600.0,21.0631,21.0876,21.0631,21.0794,384600.0
2011-04-13 10:20:00,25.75,25.77,25.73,25.77,328000.0,21.0794,21.0958,21.0631,21.0958,328000.0
2011-04-13 10:25:00,25.77,25.83,25.77,25.82,165200.0,21.0958,21.1449,21.0958,21.1367,165200.0
2011-04-13 10:30:00,25.82,25.83,25.78,25.79,104000.0,21.1367,21.1449,21.104,21.1122,104000.0
2011-04-13 10:35:00,25.78,25.8,25.78,25.78,50000.0,21.104,21.1204,21.104,21.104,50000.0
2011-04-13 10:40:00,25.78,25.85,25.78,25.84,122600.0,21.104,21.1613,21.104,21.1531,122600.0
2011-04-13 10:45:00,25.83,25.88,25.82,25.87,184600.0,21.1449,21.1859,21.1367,21.1777,184600.0
2011-04-13 10:50:00,25.88,25.89,25.85,25.86,424200.0,21.1859,21.194,21.1613,21.1695,424200.0
2011-04-13 10:55:00,25.86,25.87,25.85,25.87,252800.0,21.1695,21.1777,21.1613,21.1777,252800.0
2011-04-13 11:00:00,25.86,25.87,25.86,25.86,29000.0,21.1695,21.1777,21.1695,21.1695,29000.0
2011-04-13 11:05:00,25.86,25.86,25.8,25.81,382600.0,21.1695,21.1695,21.1204,21.1286,382600.0
2011-04-13 11:10:00,25.81,25.82,25.78,25.78,215200.0,21.1286,21.1367,21.104,21.104,215200.0
2011-04-13 11:15:00,25.78,25.78,25.72,25.75,243200.0,21.104,21.104,21.0549,21.0794,243200.0
2011-04-13 11:20:00,25.75,25.75,25.71,25.73,122000.0,21.0794,21.0794,21.0467,21.0631,122000.0
2011-04-13 11:25:00,25.72,25.74,25.7,25.72,171400.0,21.0549,21.0712,21.0385,21.0549,171400.0
2011-04-13 11:30:00,25.72,25.75,25.71,25.73,151000.0,21.0549,21.0794,21.0467,21.0631,151000.0
2011-04-13 11:35:00,25.73,25.75,25.67,25.67,334200.0,21.0631,21.0794,21.0139,21.0139,334200.0
2011-04-13 11:40:00,25.67,25.71,25.67,25.71,90400.0,21.0139,21.0467,21.0139,21.0467,90400.0
2011-04-13 11:45:00,25.71,25.75,25.7,25.75,200600.0,21.0467,21.0794,21.0385,21.0794,200600.0
2011-04-13 11:50:00,25.75,25.78,25.74,25.77,75600.0,21.0794,21.104,21.0712,21.0958,75600.0
2011-04-13 11:55:00,25.77,25.77,25.64,25.64,493000.0,21.0958,21.0958,20.9894,20.9894,493000.0
2011-04-13 12:00:00,25.64,25.68,25.64,25.67,756400.0,20.9894,21.0221,20.9894,21.0139,756400.0
2011-04-13 12:05:00,25.68,25.72,25.67,25.72,92400.0,21.0221,21.0549,21.0139,21.0549,92400.0
2011-04-13 12:10:00,25.73,25.76,25.72,25.75,165000.0,21.0631,21.0876,21.0549,21.0794,165000.0
2011-04-13 12:15:00,25.75,25.75,25.72,25.74,35400.0,21.0794,21.0794,21.0549,21.0712,35400.0
2011-04-13 12:20:00,25.74,25.74,25.7,25.7,93400.0,21.0712,21.0712,21.0385,21.0385,93400.0
2011-04-13 12:25:00,25.7,25.72,25.7,25.7,195400.0,21.0385,21.0549,21.0385,21.0385,195400.0
2011-04-13 12:30:00,25.7,25.7,25.68,25.68,98600.0,21.0385,21.0385,21.0221,21.0221,98600.0
2011-04-13 12:35:00,25.68,25.68,25.62,25.66,199200.0,21.0221,21.0221,20.973,21.0058,199200.0
2011-04-13 12:40:00,25.66,25.68,25.64,25.66,82800.0,21.0058,21.0221,20.9894,21.0058,82800.0
2011-04-13 12:45:00,25.66,25.73,25.61,25.72,482200.0,21.0058,21.0631,20.9648,21.0549,482200.0
2011-04-13 12:50:00,25.72,25.73,25.68,25.7,49200.0,21.0549,21.0631,21.0221,21.0385,49200.0
2011-04-13 12:55:00,25.7,25.71,25.69,25.71,17000.0,21.0385,21.0467,21.0303,21.0467,17000.0
2011-04-13 13:00:00,25.7,25.75,25.68,25.75,69000.0,21.0385,21.0794,21.0221,21.0794,69000.0
2011-04-13 13:05:00,25.75,25.75,25.73,25.73,33600.0,21.0794,21.0794,21.0631,21.0631,33600.0
2011-04-13 13:10:00,25.74,25.75,25.72,25.72,20600.0,21.0712,21.0794,21.0549,21.0549,20600.0
2011-04-13 13:15:00,25.72,25.75,25.72,25.73,14200.0,21.0549,21.0794,21.0549,21.0631,14200.0
2011-04-13 13:20:00,25.74,25.74,25.73,25.73,14800.0,21.0712,21.0712,21.0631,21.0631,14800.0
2011-04-13 13:25:00,25.73,25.73,25.69,25.71,38800.0,21.0631,21.0631,21.0303,21.0467,38800.0
2011-04-13 13:30:00,25.71,25.73,25.7,25.72,15000.0,21.0467,21.0631,21.0385,21.0549,15000.0
2011-04-13 13:35:00,25.72,25.73,25.68,25.7,23400.0,21.0549,21.0631,21.0221,21.0385,23400.0
2011-04-13 13:40:00,25.69,25.74,25.68,25.73,23400.0,21.0303,21.0712,21.0221,21.0631,23400.0
2011-04-13 13:45:00,25.72,25.73,25.7,25.71,32800.0,21.0549,21.0631,21.0385,21.0467,32800.0
2011-04-13 13:50:00,25.71,25.71,25.68,25.7,29600.0,21.0467,21.0467,21.0221,21.0385,29600.0
2011-04-13 13:55:00,25.7,25.71,25.67,25.7,52800.0,21.0385,21.0467,21.0139,21.0385,52800.0
2011-04-13 14:00:00,25.7,25.74,25.7,25.72,83000.0,21.0385,21.0712,21.0385,21.0549,83000.0
2011-04-13 14:05:00,25.72,25.75,25.71,25.75,49400.0,21.0549,21.0794,21.0467,21.0794,49400.0
2011-04-13 14:10:00,25.75,25.75,25.71,25.72,57000.0,21.0794,21.0794,21.0467,21.0549,57000.0
2011-04-13 14:15:00,25.72,25.73,25.68,25.73,64000.0,21.0549,21.0631,21.0221,21.0631,64000.0
2011-04-13 14:20:00,25.72,25.76,25.7,25.76,79600.0,21.0549,21.0876,21.0385,21.0876,79600.0
2011-04-13 14:25:00,25.75,25.78,25.74,25.75,77400.0,21.0794,21.104,21.0712,21.0794,77400.0
2011-04-13 14:30:00,25.75,25.77,25.74,25.75,62400.0,21.0794,21.0958,21.0712,21.0794,62400.0
2011-04-13 14:35:00,25.75,25.77,25.73,25.73,60000.0,21.0794,21.0958,21.0631,21.0631,60000.0
2011-04-13 14:40:00,25.74,25.8,25.74,25.8,62800.0,21.0712,21.1204,21.0712,21.1204,62800.0
2011-04-13 14:45:00,25.81,25.82,25.78,25.78,177000.0,21.1286,21.1367,21.104,21.104,177000.0
2011-04-13 14:50:00,25.78,25.83,25.78,25.8,263400.0,21.104,21.1449,21.104,21.1204,263400.0
2011-04-13 14:55:00,25.8,25.83,25.8,25.81,113400.0,21.1204,21.1449,21.1204,21.1286,113400.0
2011-04-13 15:00:00,25.82,25.88,25.82,25.84,153600.0,21.1367,21.1859,21.1367,21.1531,153600.0
2011-04-13 15:05:00,25.85,25.9,25.84,25.9,358600.0,21.1613,21.2022,21.1531,21.2022,358600.0
2011-04-13 15:10:00,25.9,25.92,25.89,25.89,322600.0,21.2022,21.2186,21.194,21.194,322600.0
2011-04-13 15:15:00,25.9,25.94,25.88,25.94,262400.0,21.2022,21.235,21.1859,21.235,262400.0
2011-04-13 15:20:00,25.94,25.95,25.91,25.91,179200.0,21.235,21.2432,21.2104,21.2104,179200.0
2011-04-13 15:25:00,25.91,25.92,25.89,25.9,85600.0,21.2104,21.2186,21.194,21.2022,85600.0
2011-04-13 15:30:00,25.9,25.9,25.87,25.89,184200.0,21.2022,21.2022,21.1777,21.194,184200.0
2011-04-13 15:35:00,25.89,25.92,25.88,25.92,401800.0,21.194,21.2186,21.1859,21.2186,401800.0
2011-04-13 15:40:00,25.92,25.93,25.9,25.91,194000.0,21.2186,21.2268,21.2022,21.2104,194000.0
2011-04-13 15:45:00,25.91,25.92,25.88,25.9,354200.0,21.2104,21.2186,21.1859,21.2022,354200.0
2011-04-13 15:50:00,25.9,25.91,25.88,25.89,344400.0,21.2022,21.2104,21.1859,21.194,344400.0
2011-04-13 15:55:00,25.88,25.9,25.86,25.87,599800.0,21.1859,21.2022,21.1695,21.1777,599800.0
2011-04-14 09:30:00,25.81,25.85,25.73,25.81,275400.0,21.1286,21.1613,21.0631,21.1286,275400.0
2011-04-14 09:35:00,25.81,25.86,25.79,25.82,127200.0,21.1286,21.1695,21.1122,21.1367,127200.0
2011-04-14 09:40:00,25.81,25.84,25.72,25.73,192600.0,21.1286,21.1531,21.0549,21.0631,192600.0
2011-04-14 09:45:00,25.74,25.75,25.68,25.69,275200.0,21.0712,21.0794,21.0221,21.0303,275200.0
2011-04-14 09:50:00,25.68,25.75,25.67,25.72,297600.0,21.0221,21.0794,21.0139,21.0549,297600.0
2011-04-14 09:55:00,25.72,25.8,25.69,25.78,78600.0,21.0549,21.1204,21.0303,21.104,78600.0
2011-04-14 10:00:00,25.78,25.83,25.77,25.81,256800.0,21.104,21.1449,21.0958,21.1286,256800.0
2011-04-14 10:05:00,25.81,25.81,25.74,25.75,359200.0,21.1286,21.1286,21.0712,21.0794,359200.0
2011-04-14 10:10:00,25.75,25.8,25.72,25.72,240800.0,21.0794,21.1204,21.0549,21.0549,240800.0
2011-04-14 10:15:00,25.72,25.81,25.72,25.79,161400.0,21.0549,21.1286,21.0549,21.1122,161400.0
2011-04-14 10:20:00,25.78,25.82,25.77,25.82,264000.0,21.104,21.1367,21.0958,21.1367,264000.0
2011-04-14 10:25:00,25.81,25.87,25.8,25.86,98400.0,21.1286,21.1777,21.1204,21.1695,98400.0
2011-04-14 10:30:00,25.85,25.89,25.85,25.86,231000.0,21.1613,21.194,21.1613,21.1695,231000.0
2011-04-14 10:35:00,25.86,25.88,25.84,25.84,98800.0,21.1695,21.1859,21.1531,21.1531,98800.0
2011-04-14 10:40:00,25.84,25.85,25.8,25.8,169200.0,21.1531,21.1613,21.1204,21.1204,169200.0
2011-04-14 10:45:00,25.8,25.83,25.79,25.82,133800.0,21.1204,21.1449,21.1122,21.1367,133800.0
2011-04-14 10:50:00,25.82,25.83,25.8,25.8,204800.0,21.1367,21.1449,21.1204,21.1204,204800.0
2011-04-14 10:55:00,25.8,25.82,25.76,25.77,62400.0,21.1204,21.1367,21.0876,21.0958,62400.0
2011-04-14 11:00:00,25.78,25.82,25.76,25.81,100200.0,21.104,21.1367,21.0876,21.1286,100200.0
2011-04-14 11:05:00,25.81,25.82,25.79,25.81,147800.0,21.1286,21.1367,21.1122,21.1286,147800.0
2011-04-14 11:10:00,25.81,25.82,25.77,25.77,241200.0,21.1286,21.1367,21.0958,21.0958,241200.0
2011-04-14 11:15:00,25.77,25.79,25.75,25.79,114200.0,21.0958,21.1122,21.0794,21.1122,114200.0
2011-04-14 11:20:00,25.78,25.78,25.76,25.77,30400.0,21.104,21.104,21.0876,21.0958,30400.0
2011-04-14 11:25:00,25.78,25.79,25.73,25.75,101400.0,21.104,21.1122,21.0631,21.0794,101400.0
2011-04-14 11:30:00,25.75,25.78,25.75,25.75,46000.0,21.0794,21.104,21.0794,21.0794,46000.0
2011-04-14 11:35:00,25.75,25.75,25.72,25.75,68800.0,21.0794,21.0794,21.0549,21.0794,68800.0
2011-04-14 11:40:00,25.75,25.76,25.7,25.72,137200.0,21.0794,21.0876,21.0385,21.0549,137200.0
2011-04-14 11:45:00,25.73,25.75,25.72,25.74,57600.0,21.0631,21.0794,21.0549,21.0712,57600.0
2011-04-14 11:50:00,25.75,25.78,25.74,25.78,91200.0,21.0794,21.104,21.0712,21.104,91200.0
2011-04-14 11:55:00,25.79,25.79,25.77,25.77,25000.0,21.1122,21.1122,21.0958,21.0958,25000.0
2011-04-14 12:00:00,25.77,25.83,25.77,25.83,43200.0,21.0958,21.1449,21.0958,21.1449,43200.0
2011-04-14 12:05:00,25.83,25.83,25.8,25.8,70000.0,21.1449,21.1449,21.1204,21.1204,70000.0
2011-04-14 12:10:00,25.8,25.84,25.8,25.84,33800.0,21.1204,21.1531,21.1204,21.1531,33800.0
2011-04-14 12:15:00,25.84,25.84,25.79,25.8,52800.0,21.1531,21.1531,21.1122,21.1204,52800.0
2011-04-14 12:20:00,25.79,25.81,25.79,25.79,36600.0,21.1122,21.1286,21.1122,21.1122,36600.0
2011-04-14 12:25:00,25.79,25.84,25.79,25.84,128000.0,21.1122,21.1531,21.1122,21.1531,128000.0
2011-04-14 12:30:00,25.84,25.84,25.82,25.83,68200.0,21.1531,21.1531,21.1367,21.1449,68200.0
2011-04-14 12:35:00,25.83,25.83,25.81,25.81,32800.0,21.1449,21.1449,21.1286,21.1286,32800.0
2011-04-14 12:40:00,25.81,25.82,25.79,25.81,27600.0,21.1286,21.1367,21.1122,21.1286,27600.0
2011-04-14 12:45:00,25.81,25.81,25.8,25.8,14800.0,21.1286,21.1286,21.1204,21.1204,14800.0
2011-04-14 12:50:00,25.8,25.84,25.8,25.84,22000.0,21.1204,21.1531,21.1204,21.1531,22000.0
2011-04-14 12:55:00,25.84,25.85,25.84,25.85,243800.0,21.1531,21.1613,21.1531,21.1613,243800.0
2011-04-14 13:00:00,25.85,25.86,25.85,25.85,133800.0,21.1613,21.1695,21.1613,21.1613,133800.0
2011-04-14 13:05:00,25.85,25.85,25.83,25.83,60200.0,21.1613,21.1613,21.1449,21.1449,60200.0
2011-04-14 13:10:00,25.83,25.85,25.83,25.85,205400.0,21.1449,21.1613,21.1449,21.1613,205400.0
2011-04-14 13:15:00,25.85,25.85,25.84,25.84,814600.0,21.1613,21.1613,21.1531,21.1531,814600.0
2011-04-14 13:20:00,25.84,25.84,25.81,25.82,309800.0,21.1531,21.1531,21.1286,21.1367,309800.0
2011-04-14 13:25:00,25.82,25.85,25.82,25.84,114200.0,21.1367,21.1613,21.1367,21.1531,114200.0
2011-04-14 13:30:00,25.84,25.85,25.83,25.84,30400.0,21.1531,21.1613,21.1449,21.1531,30400.0
2011-04-14 13:35:00,25.84,25.85,25.84,25.85,19400.0,21.1531,21.1613,21.1531,21.1613,19400.0
2011-04-14 13:40:00,25.84,25.84,25.8,25.81,96400.0,21.1531,21.1531,21.1204,21.1286,96400.0
2011-04-14 13:45:00,25.81,25.83,25.8,25.83,17200.0,21.1286,21.1449,21.1204,21.1449,17200.0
2011-04-14 13:50:00,25.83,25.83,25.78,25.78,56400.0,21.1449,21.1449,21.104,21.104,56400.0
2011-04-14 13:55:00,25.78,25.8,25.77,25.78,75000.0,21.104,21.1204,21.0958,21.104,75000.0
2011-04-14 14:00:00,25.78,25.8,25.78,25.79,36000.0,21.104,21.1204,21.104,21.1122,36000.0
2011-04-14 14:05:00,25.79,25.82,25.79,25.82,89800.0,21.1122,21.1367,21.1122,21.1367,89800.0
2011-04-14 14:10:00,25.82,25.82,25.81,25.82,210400.0,21.1367,21.1367,21.1286,21.1367,210400.0
2011-04-14 14:15:00,25.82,25.84,25.82,25.84,47400.0,21.1367,21.1531,21.1367,21.1531,47400.0
2011-04-14 14:20:00,25.83,25.84,25.83,25.83,165800.0,21.1449,21.1531,21.1449,21.1449,165800.0
2011-04-14 14:25:00,25.83,25.86,25.83,25.83,150000.0,21.1449,21.1695,21.1449,21.1449,150000.0
2011-04-14 14:30:00,25.83,25.87,25.83,25.87,102200.0,21.1449,21.1777,21.1449,21.1777,102200.0
2011-04-14 14:35:00,25.88,25.89,25.86,25.87,113400.0,21.1859,21.194,21.1695,21.1777,113400.0
2011-04-14 14:40:00,25.87,25.88,25.84,25.84,76400.0,21.1777,21.1859,21.1531,21.1531,76400.0
2011-04-14 14:45:00,25.84,25.85,25.82,25.84,155600.0,21.1531,21.1613,21.1367,21.1531,155600.0
2011-04-14 14:50:00,25.85,25.86,25.84,25.86,135400.0,21.1613,21.1695,21.1531,21.1695,135400.0
2011-04-14 14:55:00,25.86,25.88,25.85,25.86,126400.0,21.1695,21.1859,21.1613,21.1695,126400.0
2011-04-14 15:00:00,25.86,25.91,25.85,25.9,202800.0,21.1695,21.2104,21.1613,21.2022,202800.0
2011-04-14 15:05:00,25.9,25.91,25.89,25.89,109200.0,21.2022,21.2104,21.194,21.194,109200.0
2011-04-14 15:10:00,25.89,25.92,25.88,25.9,175400.0,21.194,21.2186,21.1859,21.2022,175400.0
2011-04-14 15:15:00,25.91,25.91,25.89,25.91,508400.0,21.2104,21.2104,21.194,21.2104,508400.0
2011-04-14 15:20:00,25.91,25.93,25.9,25.92,198000.0,21.2104,21.2268,21.2022,21.2186,198000.0
2011-04-14 15:25:00,25.91,25.93,25.91,25.92,262800.0,21.2104,21.2268,21.2104,21.2186,262800.0
2011-04-14 15:30:00,25.92,25.92,25.88,25.9,160200.0,21.2186,21.2186,21.1859,21.2022,160200.0
2011-04-14 15:35:00,25.9,25.91,25.89,25.9,137600.0,21.2022,21.2104,21.194,21.2022,137600.0
2011-04-14 15:40:00,25.9,25.91,25.87,25.88,113200.0,21.2022,21.2104,21.1777,21.1859,113200.0
2011-04-14 15:45:00,25.88,25.9,25.87,25.89,320200.0,21.1859,21.2022,21.1777,21.194,320200.0
2011-04-14 15:50:00,25.89,25.9,25.87,25.89,324600.0,21.194,21.2022,21.1777,21.194,324600.0
2011-04-14 15:55:00,25.89,25.9,25.88,25.88,476600.0,21.194,21.2022,21.1859,21.1859,476600.0
2011-04-15 09:30:00,25.87,25.93,25.82,25.88,109600.0,21.1777,21.2268,21.1367,21.1859,109600.0
2011-04-15 09:35:00,25.86,25.9,25.85,25.88,98400.0,21.1695,21.2022,21.1613,21.1859,98400.0
2011-04-15 09:40:00,25.87,25.91,25.86,25.86,98200.0,21.1777,21.2104,21.1695,21.1695,98200.0
2011-04-15 09:45:00,25.86,25.87,25.84,25.85,227200.0,21.1695,21.1777,21.1531,21.1613,227200.0
2011-04-15 09:50:00,25.85,25.9,25.83,25.88,292200.0,21.1613,21.2022,21.1449,21.1859,292200.0
2011-04-15 09:55:00,25.89,25.99,25.89,25.96,663400.0,21.194,21.2759,21.194,21.2513,663400.0
2011-04-15 10:00:00,25.97,26.04,25.97,26.0,581800.0,21.2595,21.3168,21.2595,21.2841,581800.0
2011-04-15 10:05:00,26.0,26.0,25.96,25.97,73600.0,21.2841,21.2841,21.2513,21.2595,73600.0
2011-04-15 10:10:00,25.97,25.98,25.95,25.97,34600.0,21.2595,21.2677,21.2432,21.2595,34600.0
2011-04-15 10:15:00,25.97,25.98,25.91,25.93,108000.0,21.2595,21.2677,21.2104,21.2268,108000.0
2011-04-15 10:20:00,25.92,25.93,25.9,25.92,103200.0,21.2186,21.2268,21.2022,21.2186,103200.0
2011-04-15 10:25:00,25.92,25.96,25.9,25.93,130000.0,21.2186,21.2513,21.2022,21.2268,130000.0
2011-04-15 10:30:00,25.93,25.97,25.87,25.9,265000.0,21.2268,21.2595,21.1777,21.2022,265000.0
2011-04-15 10:35:00,25.9,25.9,25.79,25.85,890800.0,21.2022,21.2022,21.1122,21.1613,890800.0
2011-04-15 10:40:00,25.85,25.91,25.85,25.91,698200.0,21.1613,21.2104,21.1613,21.2104,698200.0
2011-04-15 10:45:00,25.92,25.93,25.85,25.9,103600.0,21.2186,21.2268,21.1613,21.2022,103600.0
2011-04-15 10:50:00,25.9,25.95,25.89,25.93,264800.0,21.2022,21.2432,21.194,21.2268,264800.0
2011-04-15 10:55:00,25.93,25.95,25.93,25.95,52400.0,21.2268,21.2432,21.2268,21.2432,52400.0
2011-04-15 11:00:00,25.95,25.96,25.93,25.96,56000.0,21.2432,21.2513,21.2268,21.2513,56000.0
2011-04-15 11:05:00,25.95,25.96,25.92,25.93,61200.0,21.2432,21.2513,21.2186,21.2268,61200.0
2011-04-15 11:10:00,25.93,25.93,25.92,25.93,47200.0,21.2268,21.2268,21.2186,21.2268,47200.0
2011-04-15 11:15:00,25.93,25.96,25.93,25.95,43800.0,21.2268,21.2513,21.2268,21.2432,43800.0
2011-04-15 11:20:00,25.95,26.0,25.95,25.99,172600.0,21.2432,21.2841,21.2432,21.2759,172600.0
2011-04-15 11:25:00,25.99,26.0,25.97,26.0,64000.0,21.2759,21.2841,21.2595,21.2841,64000.0
2011-04-15 11:30:00,26.0,26.01,25.98,25.98,57000.0,21.2841,21.2923,21.2677,21.2677,57000.0
2011-04-15 11:35:00,25.98,25.98,25.97,25.97,21600.0,21.2677,21.2677,21.2595,21.2595,21600.0
2011-04-15 11:40:00,25.97,25.99,25.97,25.98,13800.0,21.2595,21.2759,21.2595,21.2677,13800.0
2011-04-15 11:45:00,25.98,25.99,25.98,25.98,12200.0,21.2677,21.2759,21.2677,21.2677,12200.0
2011-04-15 11:50:00,25.98,25.99,25.98,25.98,10400.0,21.2677,21.2759,21.2677,21.2677,10400.0
2011-04-15 11:55:00,25.98,26.02,25.98,25.99,118000.0,21.2677,21.3005,21.2677,21.2759,118000.0
2011-04-15 12:00:00,25.99,26.0,25.98,26.0,22200.0,21.2759,21.2841,21.2677,21.2841,22200.0
2011-04-15 12:05:00,26.0,26.01,26.0,26.0,56200.0,21.2841,21.2923,21.2841,21.2841,56200.0
2011-04-15 12:10:00,26.0,26.05,26.0,26.04,86800.0,21.2841,21.325,21.2841,21.3168,86800.0
2011-04-15 12:15:00,26.04,26.06,26.04,26.04,66800.0,21.3168,21.3332,21.3168,21.3168,66800.0
2011-04-15 12:20:00,26.04,26.05,26.02,26.02,141000.0,21.3168,21.325,21.3005,21.3005,141000.0
2011-04-15 12:25:00,26.02,26.02,26.0,26.01,158000.0,21.3005,21.3005,21.2841,21.2923,158000.0
2011-04-15 12:30:00,26.01,26.02,26.0,26.0,42600.0,21.2923,21.3005,21.2841,21.2841,42600.0
2011-04-15 12:35:00,26.01,26.04,26.01,26.02,199200.0,21.2923,21.3168,21.2923,21.3005,199200.0
2011-04-15 12:40:00,26.02,26.02,26.0,26.0,292600.0,21.3005,21.3005,21.2841,21.2841,292600.0
2011-04-15 12:45:00,26.0,26.04,26.0,26.03,138800.0,21.2841,21.3168,21.2841,21.3086,138800.0
2011-04-15 12:50:00,26.03,26.05,26.03,26.03,141000.0,21.3086,21.325,21.3086,21.3086,141000.0
2011-04-15 12:55:00,26.04,26.05,26.03,26.04,262800.0,21.3168,21.325,21.3086,21.3168,262800.0
2011-04-15 13:00:00,26.04,26.05,26.01,26.02,314000.0,21.3168,21.325,21.2923,21.3005,314000.0
2011-04-15 13:05:00,26.02,26.02,25.99,26.0,189800.0,21.3005,21.3005,21.2759,21.2841,189800.0
2011-04-15 13:10:00,26.0,26.0,25.99,26.0,31600.0,21.2841,21.2841,21.2759,21.2841,31600.0
2011-04-15 13:15:00,26.0,26.01,25.99,26.0,66600.0,21.2841,21.2923,21.2759,21.2841,66600.0
2011-04-15 13:20:00,26.0,26.0,25.97,25.98,82600.0,21.2841,21.2841,21.2595,21.2677,82600.0
2011-04-15 13:25:00,25.98,25.98,25.96,25.97,38200.0,21.2677,21.2677,21.2513,21.2595,38200.0
2011-04-15 13:30:00,25.97,25.98,25.97,25.98,24400.0,21.2595,21.2677,21.2595,21.2677,24400.0
2011-04-15 13:35:00,25.98,25.98,25.97,25.98,45000.0,21.2677,21.2677,21.2595,21.2677,45000.0
2011-04-15 13:40:00,25.98,25.99,25.97,25.97,75000.0,21.2677,21.2759,21.2595,21.2595,75000.0
2011-04-15 13:45:00,25.97,26.0,25.97,25.99,43400.0,21.2595,21.2841,21.2595,21.2759,43400.0
2011-04-15 13:50:00,25.99,26.0,25.98,25.99,138400.0,21.2759,21.2841,21.2677,21.2759,138400.0
2011-04-15 13:55:00,25.99,26.0,25.99,26.0,28800.0,21.2759,21.2841,21.2759,21.2841,28800.0
2011-04-15 14:00:00,25.99,26.02,25.99,26.01,25600.0,21.2759,21.3005,21.2759,21.2923,25600.0
2011-04-15 14:05:00,26.01,26.03,26.0,26.03,41200.0,21.2923,21.3086,21.2841,21.3086,41200.0
2011-04-15 14:10:00,26.02,26.03,26.01,26.02,58200.0,21.3005,21.3086,21.2923,21.3005,58200.0
2011-04-15 14:15:00,26.02,26.04,26.02,26.04,46000.0,21.3005,21.3168,21.3005,21.3168,46000.0
2011-04-15 14:20:00,26.04,26.05,26.03,26.04,75400.0,21.3168,21.325,21.3086,21.3168,75400.0
2011-04-15 14:25:00,26.05,26.05,26.04,26.05,80600.0,21.325,21.325,21.3168,21.325,80600.0
2011-04-15 14:30:00,26.04,26.08,26.04,26.07,139600.0,21.3168,21.3496,21.3168,21.3414,139600.0
2011-04-15 14:35:00,26.08,26.08,26.06,26.06,59200.0,21.3496,21.3496,21.3332,21.3332,59200.0
2011-04-15 14:40:00,26.06,26.06,26.05,26.05,26000.0,21.3332,21.3332,21.325,21.325,26000.0
2011-04-15 14:45:00,26.05,26.06,26.04,26.04,60400.0,21.325,21.3332,21.3168,21.3168,60400.0
2011-04-15 14:50:00,26.04,26.05,26.03,26.04,75800.0,21.3168,21.325,21.3086,21.3168,75800.0
2011-04-15 14:55:00,26.04,26.05,26.04,26.05,30800.0,21.3168,21.325,21.3168,21.325,30800.0
2011-04-15 15:00:00,26.05,26.07,26.05,26.05,66600.0,21.325,21.3414,21.325,21.325,66600.0
2011-04-15 15:05:00,26.05,26.05,26.04,26.05,42400.0,21.325,21.325,21.3168,21.325,42400.0
2011-04-15 15:10:00,26.05,26.05,26.02,26.03,222200.0,21.325,21.325,21.3005,21.3086,222200.0
2011-04-15 15:15:00,26.03,26.03,26.0,26.03,252800.0,21.3086,21.3086,21.2841,21.3086,252800.0
2011-04-15 15:20:00,26.02,26.02,26.0,26.02,131000.0,21.3005,21.3005,21.2841,21.3005,131000.0
2011-04-15 15:25:00,26.02,26.03,25.99,26.02,244600.0,21.3005,21.3086,21.2759,21.3005,244600.0
2011-04-15 15:30:00,26.02,26.04,26.02,26.03,528800.0,21.3005,21.3168,21.3005,21.3086,528800.0
2011-04-15 15:35:00,26.03,26.03,26.01,26.02,296000.0,21.3086,21.3086,21.2923,21.3005,296000.0
2011-04-15 15:40:00,26.02,26.03,26.0,26.0,119600.0,21.3005,21.3086,21.2841,21.2841,119600.0
2011-04-15 15:45:00,26.0,26.02,26.0,26.01,241600.0,21.2841,21.3005,21.2841,21.2923,241600.0
2011-04-15 15:50:00,26.01,26.05,26.0,26.05,807000.0,21.2923,21.325,21.2841,21.325,807000.0
2011-04-15 15:55:00,26.04,26.06,26.03,26.06,1182600.0,21.3168,21.3332,21.3086,21.3332,1182600.0
2011-04-18 09:30:00,25.8,25.85,25.67,25.68,246800.0,21.1204,21.1613,21.0139,21.0221,246800.0
2011-04-18 09:35:00,25.7,25.74,25.67,25.71,765400.0,21.0385,21.0712,21.0139,21.0467,765400.0
2011-04-18 09:40:00,25.71,25.84,25.68,25.73,615800.0,21.0467,21.1531,21.0221,21.0631,615800.0
2011-04-18 09:45:00,25.73,25.79,25.72,25.77,337400.0,21.0631,21.1122,21.0549,21.0958,337400.0
2011-04-18 09:50:00,25.77,25.78,25.72,25.74,760000.0,21.0958,21.104,21.0549,21.0712,760000.0
2011-04-18 09:55:00,25.74,25.74,25.59,25.6,623000.0,21.0712,21.0712,20.9485,20.9566,623000.0
2011-04-18 10:00:00,25.6,25.61,25.52,25.55,881800.0,20.9566,20.9648,20.8912,20.9157,881800.0
2011-04-18 10:05:00,25.56,25.56,25.41,25.5,633000.0,20.9239,20.9239,20.8011,20.8748,633000.0
2011-04-18 10:10:00,25.49,25.57,25.49,25.56,202400.0,20.8666,20.9321,20.8666,20.9239,202400.0
2011-04-18 10:15:00,25.56,25.61,25.53,25.61,235200.0,20.9239,20.9648,20.8993,20.9648,235200.0
2011-04-18 10:20:00,25.61,25.67,25.61,25.65,215200.0,20.9648,21.0139,20.9648,20.9976,215200.0
2011-04-18 10:25:00,25.64,25.67,25.55,25.66,662800.0,20.9894,21.0139,20.9157,21.0058,662800.0
2011-04-18 10:30:00,25.66,25.77,25.65,25.72,782200.0,21.0058,21.0958,20.9976,21.0549,782200.0
2011-04-18 10:35:00,25.72,25.74,25.69,25.69,102200.0,21.0549,21.0712,21.0303,21.0303,102200.0
2011-04-18 10:40:00,25.68,25.69,25.61,25.63,194600.0,21.0221,21.0303,20.9648,20.9812,194600.0
2011-04-18 10:45:00,25.62,25.63,25.6,25.63,88000.0,20.973,20.9812,20.9566,20.9812,88000.0
2011-04-18 10:50:00,25.63,25.66,25.61,25.65,241400.0,20.9812,21.0058,20.9648,20.9976,241400.0
2011-04-18 10:55:00,25.64,25.66,25.61,25.61,328400.0,20.9894,21.0058,20.9648,20.9648,328400.0
2011-04-18 11:00:00,25.61,25.67,25.6,25.6,132400.0,20.9648,21.0139,20.9566,20.9566,132400.0
2011-04-18 11:05:00,25.6,25.61,25.57,25.6,117200.0,20.9566,20.9648,20.9321,20.9566,117200.0
2011-04-18 11:10:00,25.6,25.64,25.59,25.61,100800.0,20.9566,20.9894,20.9485,20.9648,100800.0
2011-04-18 11:15:00,25.6,25.62,25.59,25.6,46800.0,20.9566,20.973,20.9485,20.9566,46800.0
2011-04-18 11:20:00,25.6,25.64,25.59,25.6,481200.0,20.9566,20.9894,20.9485,20.9566,481200.0
2011-04-18 11:25:00,25.6,25.61,25.59,25.6,245800.0,20.9566,20.9648,20.9485,20.9566,245800.0
2011-04-18 11:30:00,25.6,25.61,25.58,25.59,100000.0,20.9566,20.9648,20.9403,20.9485,100000.0
2011-04-18 11:35:00,25.59,25.61,25.59,25.61,61400.0,20.9485,20.9648,20.9485,20.9648,61400.0
2011-04-18 11:40:00,25.61,25.61,25.58,25.6,115400.0,20.9648,20.9648,20.9403,20.9566,115400.0
2011-04-18 11:45:00,25.6,25.63,25.59,25.61,105200.0,20.9566,20.9812,20.9485,20.9648,105200.0
2011-04-18 11:50:00,25.61,25.64,25.6,25.63,30600.0,20.9648,20.9894,20.9566,20.9812,30600.0
2011-04-18 11:55:00,25.63,25.66,25.63,25.63,121000.0,20.9812,21.0058,20.9812,20.9812,121000.0
2011-04-18 12:00:00,25.64,25.64,25.61,25.61,89600.0,20.9894,20.9894,20.9648,20.9648,89600.0
2011-04-18 12:05:00,25.61,25.66,25.61,25.65,48800.0,20.9648,21.0058,20.9648,20.9976,48800.0
2011-04-18 12:10:00,25.64,25.64,25.59,25.6,310200.0,20.9894,20.9894,20.9485,20.9566,310200.0
2011-04-18 12:15:00,25.61,25.61,25.6,25.61,20400.0,20.9648,20.9648,20.9566,20.9648,20400.0
2011-04-18 12:20:00,25.61,25.61,25.59,25.6,40800.0,20.9648,20.9648,20.9485,20.9566,40800.0
2011-04-18 12:25:00,25.6,25.63,25.6,25.63,28600.0,20.9566,20.9812,20.9566,20.9812,28600.0
2011-04-18 12:30:00,25.63,25.63,25.61,25.62,32800.0,20.9812,20.9812,20.9648,20.973,32800.0
2011-04-18 12:35:00,25.63,25.64,25.63,25.64,10200.0,20.9812,20.9894,20.9812,20.9894,10200.0
2011-04-18 12:40:00,25.64,25.64,25.62,25.63,18600.0,20.9894,20.9894,20.973,20.9812,18600.0
2011-04-18 12:45:00,25.63,25.64,25.62,25.64,20600.0,20.9812,20.9894,20.973,20.9894,20600.0
2011-04-18 12:50:00,25.64,25.64,25.63,25.63,67000.0,20.9894,20.9894,20.9812,20.9812,67000.0
2011-04-18 12:55:00,25.63,25.64,25.62,25.64,64400.0,20.9812,20.9894,20.973,20.9894,64400.0
2011-04-18 13:00:00,25.64,25.64,25.63,25.63,17600.0,20.9894,20.9894,20.9812,20.9812,17600.0
2011-04-18 13:05:00,25.62,25.62,25.61,25.61,16000.0,20.973,20.973,20.9648,20.9648,16000.0
2011-04-18 13:10:00,25.61,25.61,25.6,25.61,102600.0,20.9648,20.9648,20.9566,20.9648,102600.0
2011-04-18 13:15:00,25.61,25.61,25.58,25.61,97400.0,20.9648,20.9648,20.9403,20.9648,97400.0
2011-04-18 13:20:00,25.61,25.61,25.61,25.61,25200.0,20.9648,20.9648,20.9648,20.9648,25200.0
2011-04-18 13:25:00,25.6,25.61,25.59,25.6,26200.0,20.9566,20.9648,20.9485,20.9566,26200.0
2011-04-18 13:30:00,25.6,25.61,25.6,25.61,21400.0,20.9566,20.9648,20.9566,20.9648,21400.0
2011-04-18 13:35:00,25.62,25.63,25.61,25.61,22000.0,20.973,20.9812,20.9648,20.9648,22000.0
2011-04-18 13:40:00,25.61,25.64,25.6,25.64,33400.0,20.9648,20.9894,20.9566,20.9894,33400.0
2011-04-18 13:45:00,25.64,25.66,25.64,25.66,59200.0,20.9894,21.0058,20.9894,21.0058,59200.0
2011-04-18 13:50:00,25.66,25.71,25.66,25.7,42800.0,21.0058,21.0467,21.0058,21.0385,42800.0
2011-04-18 13:55:00,25.71,25.71,25.68,25.71,75800.0,21.0467,21.0467,21.0221,21.0467,75800.0
2011-04-18 14:00:00,25.7,25.7,25.66,25.68,256800.0,21.0385,21.0385,21.0058,21.0221,256800.0
2011-04-18 14:05:00,25.67,25.71,25.67,25.7,122200.0,21.0139,21.0467,21.0139,21.0385,122200.0
2011-04-18 14:10:00,25.71,25.73,25.69,25.73,73200.0,21.0467,21.0631,21.0303,21.0631,73200.0
2011-04-18 14:15:00,25.72,25.73,25.71,25.72,47600.0,21.0549,21.0631,21.0467,21.0549,47600.0
2011-04-18 14:20:00,25.72,25.74,25.71,25.74,33400.0,21.0549,21.0712,21.0467,21.0712,33400.0
2011-04-18 14:25:00,25.73,25.74,25.72,25.72,21000.0,21.0631,21.0712,21.0549,21.0549,21000.0
2011-04-18 14:30:00,25.72,25.73,25.72,25.73,24400.0,21.0549,21.0631,21.0549,21.0631,24400.0
2011-04-18 14:35:00,25.72,25.75,25.72,25.75,67200.0,21.0549,21.0794,21.0549,21.0794,67200.0
2011-04-18 14:40:00,25.75,25.77,25.74,25.76,152800.0,21.0794,21.0958,21.0712,21.0876,152800.0
2011-04-18 14:45:00,25.76,25.8,25.75,25.78,259600.0,21.0876,21.1204,21.0794,21.104,259600.0
2011-04-18 14:50:00,25.78,25.78,25.76,25.77,42200.0,21.104,21.104,21.0876,21.0958,42200.0
2011-04-18 14:55:00,25.77,25.8,25.77,25.77,111800.0,21.0958,21.1204,21.0958,21.0958,111800.0
2011-04-18 15:00:00,25.78,25.78,25.74,25.75,75200.0,21.104,21.104,21.0712,21.0794,75200.0
2011-04-18 15:05:00,25.75,25.77,25.7,25.7,400200.0,21.0794,21.0958,21.0385,21.0385,400200.0
2011-04-18 15:10:00,25.71,25.75,25.71,25.75,73000.0,21.0467,21.0794,21.0467,21.0794,73000.0
2011-04-18 15:15:00,25.74,25.83,25.74,25.83,201800.0,21.0712,21.1449,21.0712,21.1449,201800.0
2011-04-18 15:20:00,25.83,25.84,25.8,25.8,163800.0,21.1449,21.1531,21.1204,21.1204,163800.0
2011-04-18 15:25:00,25.8,25.82,25.79,25.81,59800.0,21.1204,21.1367,21.1122,21.1286,59800.0
2011-04-18 15:30:00,25.81,25.84,25.8,25.83,353400.0,21.1286,21.1531,21.1204,21.1449,353400.0
2011-04-18 15:35:00,25.83,25.83,25.76,25.77,304800.0,21.1449,21.1449,21.0876,21.0958,304800.0
2011-04-18 15:40:00,25.78,25.79,25.77,25.77,130200.0,21.104,21.1122,21.0958,21.0958,130200.0
2011-04-18 15:45:00,25.77,25.81,25.75,25.8,367600.0,21.0958,21.1286,21.0794,21.1204,367600.0
2011-04-18 15:50:00,25.81,25.82,25.79,25.82,312800.0,21.1286,21.1367,21.1122,21.1367,312800.0
2011-04-18 15:55:00,25.82,25.86,25.81,25.84,408800.0,21.1367,21.1695,21.1286,21.1531,408800.0
2011-04-19 09:30:00,25.88,25.93,25.86,25.91,64400.0,21.1859,21.2268,21.1695,21.2104,64400.0
2011-04-19 09:35:00,25.92,25.93,25.87,25.89,115800.0,21.2186,21.2268,21.1777,21.194,115800.0
2011-04-19 09:40:00,25.89,25.94,25.89,25.92,302200.0,21.194,21.235,21.194,21.2186,302200.0
2011-04-19 09:45:00,25.92,25.96,25.85,25.86,322400.0,21.2186,21.2513,21.1613,21.1695,322400.0
2011-04-19 09:50:00,25.86,25.86,25.79,25.79,130000.0,21.1695,21.1695,21.1122,21.1122,130000.0
2011-04-19 09:55:00,25.78,25.85,25.78,25.84,116400.0,21.104,21.1613,21.104,21.1531,116400.0
2011-04-19 10:00:00,25.83,25.84,25.78,25.81,110600.0,21.1449,21.1531,21.104,21.1286,110600.0
2011-04-19 10:05:00,25.81,25.85,25.79,25.84,80800.0,21.1286,21.1613,21.1122,21.1531,80800.0
2011-04-19 10:10:00,25.85,25.85,25.79,25.79,252200.0,21.1613,21.1613,21.1122,21.1122,252200.0
2011-04-19 10:15:00,25.79,25.86,25.78,25.84,183600.0,21.1122,21.1695,21.104,21.1531,183600.0
2011-04-19 10:20:00,25.84,25.86,25.83,25.85,98400.0,21.1531,21.1695,21.1449,21.1613,98400.0
2011-04-19 10:25:00,25.85,25.85,25.82,25.82,102400.0,21.1613,21.1613,21.1367,21.1367,102400.0
2011-04-19 10:30:00,25.83,25.83,25.76,25.77,102200.0,21.1449,21.1449,21.0876,21.0958,102200.0
2011-04-19 10:35:00,25.76,25.8,25.76,25.77,193000.0,21.0876,21.1204,21.0876,21.0958,193000.0
2011-04-19 10:40:00,25.77,25.79,25.77,25.79,34600.0,21.0958,21.1122,21.0958,21.1122,34600.0
2011-04-19 10:45:00,25.8,25.8,25.75,25.78,73000.0,21.1204,21.1204,21.0794,21.104,73000.0
2011-04-19 10:50:00,25.79,25.79,25.77,25.78,11400.0,21.1122,21.1122,21.0958,21.104,11400.0
2011-04-19 10:55:00,25.78,25.79,25.77,25.77,23200.0,21.104,21.1122,21.0958,21.0958,23200.0
2011-04-19 11:00:00,25.77,25.77,25.74,25.75,51600.0,21.0958,21.0958,21.0712,21.0794,51600.0
2011-04-19 11:05:00,25.75,25.77,25.75,25.77,38200.0,21.0794,21.0958,21.0794,21.0958,38200.0
2011-04-19 11:10:00,25.77,25.77,25.73,25.74,36000.0,21.0958,21.0958,21.0631,21.0712,36000.0
2011-04-19 11:15:00,25.73,25.75,25.72,25.73,40600.0,21.0631,21.0794,21.0549,21.0631,40600.0
2011-04-19 11:20:00,25.73,25.73,25.7,25.7,93600.0,21.0631,21.0631,21.0385,21.0385,93600.0
2011-04-19 11:25:00,25.7,25.71,25.67,25.68,76200.0,21.0385,21.0467,21.0139,21.0221,76200.0
2011-04-19 11:30:00,25.68,25.72,25.68,25.72,45400.0,21.0221,21.0549,21.0221,21.0549,45400.0
2011-04-19 11:35:00,25.72,25.73,25.71,25.72,27400.0,21.0549,21.0631,21.0467,21.0549,27400.0
2011-04-19 11:40:00,25.72,25.72,25.7,25.72,18800.0,21.0549,21.0549,21.0385,21.0549,18800.0
2011-04-19 11:45:00,25.72,25.72,25.7,25.7,9000.0,21.0549,21.0549,21.0385,21.0385,9000.0
2011-04-19 11:50:00,25.7,25.74,25.7,25.74,25400.0,21.0385,21.0712,21.0385,21.0712,25400.0
2011-04-19 11:55:00,25.74,25.75,25.74,25.75,39400.0,21.0712,21.0794,21.0712,21.0794,39400.0
2011-04-19 12:00:00,25.75,25.75,25.73,25.74,57400.0,21.0794,21.0794,21.0631,21.0712,57400.0
2011-04-19 12:05:00,25.74,25.74,25.71,25.73,45600.0,21.0712,21.0712,21.0467,21.0631,45600.0
2011-04-19 12:10:00,25.72,25.75,25.72,25.75,20200.0,21.0549,21.0794,21.0549,21.0794,20200.0
2011-04-19 12:15:00,25.75,25.75,25.73,25.74,21200.0,21.0794,21.0794,21.0631,21.0712,21200.0
2011-04-19 12:20:00,25.74,25.74,25.73,25.73,34000.0,21.0712,21.0712,21.0631,21.0631,34000.0
2011-04-19 12:25:00,25.73,25.73,25.71,25.73,35600.0,21.0631,21.0631,21.0467,21.0631,35600.0
2011-04-19 12:30:00,25.72,25.74,25.72,25.74,40600.0,21.0549,21.0712,21.0549,21.0712,40600.0
2011-04-19 12:35:00,25.74,25.74,25.73,25.74,19400.0,21.0712,21.0712,21.0631,21.0712,19400.0
2011-04-19 12:40:00,25.74,25.74,25.73,25.73,35600.0,21.0712,21.0712,21.0631,21.0631,35600.0
2011-04-19 12:45:00,25.73,25.74,25.71,25.71,50800.0,21.0631,21.0712,21.0467,21.0467,50800.0
2011-04-19 12:50:00,25.7,25.75,25.7,25.75,34000.0,21.0385,21.0794,21.0385,21.0794,34000.0
2011-04-19 12:55:00,25.75,25.75,25.74,25.74,27400.0,21.0794,21.0794,21.0712,21.0712,27400.0
2011-04-19 13:00:00,25.74,25.77,25.74,25.76,45400.0,21.0712,21.0958,21.0712,21.0876,45400.0
2011-04-19 13:05:00,25.76,25.77,25.75,25.77,51000.0,21.0876,21.0958,21.0794,21.0958,51000.0
2011-04-19 13:10:00,25.77,25.8,25.75,25.8,54800.0,21.0958,21.1204,21.0794,21.1204,54800.0
2011-04-19 13:15:00,25.8,25.82,25.8,25.81,57600.0,21.1204,21.1367,21.1204,21.1286,57600.0
2011-04-19 13:20:00,25.81,25.84,25.81,25.83,76400.0,21.1286,21.1531,21.1286,21.1449,76400.0
2011-04-19 13:25:00,25.84,25.85,25.83,25.83,22800.0,21.1531,21.1613,21.1449,21.1449,22800.0
2011-04-19 13:30:00,25.82,25.83,25.82,25.83,62400.0,21.1367,21.1449,21.1367,21.1449,62400.0
2011-04-19 13:35:00,25.82,25.84,25.82,25.83,51400.0,21.1367,21.1531,21.1367,21.1449,51400.0
2011-04-19 13:40:00,25.84,25.87,25.84,25.85,91400.0,21.1531,21.1777,21.1531,21.1613,91400.0
2011-04-19 13:45:00,25.85,25.85,25.83,25.85,155600.0,21.1613,21.1613,21.1449,21.1613,155600.0
2011-04-19 13:50:00,25.85,25.86,25.82,25.84,215200.0,21.1613,21.1695,21.1367,21.1531,215200.0
2011-04-19 13:55:00,25.84,25.84,25.83,25.83,30600.0,21.1531,21.1531,21.1449,21.1449,30600.0
2011-04-19 14:00:00,25.83,25.84,25.82,25.82,43000.0,21.1449,21.1531,21.1367,21.1367,43000.0
2011-04-19 14:05:00,25.82,25.82,25.81,25.82,18800.0,21.1367,21.1367,21.1286,21.1367,18800.0
2011-04-19 14:10:00,25.82,25.84,25.81,25.82,19200.0,21.1367,21.1531,21.1286,21.1367,19200.0
2011-04-19 14:15:00,25.82,25.84,25.82,25.83,14600.0,21.1367,21.1531,21.1367,21.1449,14600.0
2011-04-19 14:20:00,25.84,25.84,25.8,25.81,16400.0,21.1531,21.1531,21.1204,21.1286,16400.0
2011-04-19 14:25:00,25.81,25.81,25.78,25.79,27800.0,21.1286,21.1286,21.104,21.1122,27800.0
2011-04-19 14:30:00,25.79,25.81,25.77,25.81,120000.0,21.1122,21.1286,21.0958,21.1286,120000.0
2011-04-19 14:35:00,25.81,25.82,25.81,25.81,25000.0,21.1286,21.1367,21.1286,21.1286,25000.0
2011-04-19 14:40:00,25.82,25.85,25.81,25.84,24400.0,21.1367,21.1613,21.1286,21.1531,24400.0
2011-04-19 14:45:00,25.84,25.86,25.81,25.81,108000.0,21.1531,21.1695,21.1286,21.1286,108000.0
2011-04-19 14:50:00,25.82,25.83,25.81,25.82,49000.0,21.1367,21.1449,21.1286,21.1367,49000.0
2011-04-19 14:55:00,25.82,25.83,25.82,25.82,44600.0,21.1367,21.1449,21.1367,21.1367,44600.0
2011-04-19 15:00:00,25.82,25.85,25.82,25.84,50600.0,21.1367,21.1613,21.1367,21.1531,50600.0
2011-04-19 15:05:00,25.84,25.86,25.83,25.85,92400.0,21.1531,21.1695,21.1449,21.1613,92400.0
2011-04-19 15:10:00,25.85,25.86,25.84,25.85,63200.0,21.1613,21.1695,21.1531,21.1613,63200.0
2011-04-19 15:15:00,25.85,25.86,25.84,25.85,69400.0,21.1613,21.1695,21.1531,21.1613,69400.0
2011-04-19 15:20:00,25.85,25.85,25.83,25.83,104200.0,21.1613,21.1613,21.1449,21.1449,104200.0
2011-04-19 15:25:00,25.83,25.85,25.83,25.83,123200.0,21.1449,21.1613,21.1449,21.1449,123200.0
2011-04-19 15:30:00,25.82,25.83,25.79,25.8,398800.0,21.1367,21.1449,21.1122,21.1204,398800.0
2011-04-19 15:35:00,25.81,25.83,25.8,25.81,279200.0,21.1286,21.1449,21.1204,21.1286,279200.0
2011-04-19 15:40:00,25.81,25.83,25.8,25.82,243200.0,21.1286,21.1449,21.1204,21.1367,243200.0
2011-04-19 15:45:00,25.82,25.83,25.8,25.82,407400.0,21.1367,21.1449,21.1204,21.1367,407400.0
2011-04-19 15:50:00,25.83,25.85,25.82,25.83,383400.0,21.1449,21.1613,21.1367,21.1449,383400.0
2011-04-19 15:55:00,25.83,25.86,25.83,25.85,604600.0,21.1449,21.1695,21.1449,21.1613,604600.0
2011-04-20 09:30:00,26.21,26.26,26.15,26.21,200200.0,21.456,21.4969,21.4069,21.456,200200.0
2011-04-20 09:35:00,26.21,26.29,26.2,26.28,148200.0,21.456,21.5215,21.4478,21.5133,148200.0
2011-04-20 09:40:00,26.28,26.3,26.24,26.25,431000.0,21.5133,21.5297,21.4806,21.4887,431000.0
2011-04-20 09:45:00,26.25,26.32,26.25,26.32,140600.0,21.4887,21.546,21.4887,21.546,140600.0
2011-04-20 09:50:00,26.31,26.32,26.27,26.29,210000.0,21.5379,21.546,21.5051,21.5215,210000.0
2011-04-20 09:55:00,26.29,26.33,26.29,26.33,105400.0,21.5215,21.5542,21.5215,21.5542,105400.0
2011-04-20 10:00:00,26.34,26.36,26.28,26.34,233800.0,21.5624,21.5788,21.5133,21.5624,233800.0
2011-04-20 10:05:00,26.34,26.36,26.33,26.36,108000.0,21.5624,21.5788,21.5542,21.5788,108000.0
2011-04-20 10:10:00,26.36,26.41,26.36,26.39,445800.0,21.5788,21.6197,21.5788,21.6034,445800.0
2011-04-20 10:15:00,26.39,26.42,26.38,26.39,524400.0,21.6034,21.6279,21.5952,21.6034,524400.0
2011-04-20 10:20:00,26.39,26.39,26.36,26.36,178000.0,21.6034,21.6034,21.5788,21.5788,178000.0
2011-04-20 10:25:00,26.36,26.38,26.36,26.36,156200.0,21.5788,21.5952,21.5788,21.5788,156200.0
2011-04-20 10:30:00,26.36,26.38,26.35,26.36,203200.0,21.5788,21.5952,21.5706,21.5788,203200.0
2011-04-20 10:35:00,26.36,26.37,26.33,26.35,126800.0,21.5788,21.587,21.5542,21.5706,126800.0
2011-04-20 10:40:00,26.35,26.36,26.34,26.34,75600.0,21.5706,21.5788,21.5624,21.5624,75600.0
2011-04-20 10:45:00,26.34,26.38,26.34,26.36,169400.0,21.5624,21.5952,21.5624,21.5788,169400.0
2011-04-20 10:50:00,26.36,26.36,26.34,26.36,113400.0,21.5788,21.5788,21.5624,21.5788,113400.0
2011-04-20 10:55:00,26.35,26.38,26.35,26.36,108000.0,21.5706,21.5952,21.5706,21.5788,108000.0
2011-04-20 11:00:00,26.36,26.37,26.34,26.34,60600.0,21.5788,21.587,21.5624,21.5624,60600.0
2011-04-20 11:05:00,26.35,26.36,26.32,26.33,94600.0,21.5706,21.5788,21.546,21.5542,94600.0
2011-04-20 11:10:00,26.33,26.34,26.32,26.34,88200.0,21.5542,21.5624,21.546,21.5624,88200.0
2011-04-20 11:15:00,26.34,26.35,26.33,26.34,128800.0,21.5624,21.5706,21.5542,21.5624,128800.0
2011-04-20 11:20:00,26.34,26.35,26.33,26.34,62800.0,21.5624,21.5706,21.5542,21.5624,62800.0
2011-04-20 11:25:00,26.34,26.36,26.32,26.36,117400.0,21.5624,21.5788,21.546,21.5788,117400.0
2011-04-20 11:30:00,26.36,26.37,26.35,26.36,92600.0,21.5788,21.587,21.5706,21.5788,92600.0
2011-04-20 11:35:00,26.36,26.36,26.35,26.36,76600.0,21.5788,21.5788,21.5706,21.5788,76600.0
2011-04-20 11:40:00,26.36,26.39,26.36,26.37,65400.0,21.5788,21.6034,21.5788,21.587,65400.0
2011-04-20 11:45:00,26.37,26.38,26.36,26.37,63400.0,21.587,21.5952,21.5788,21.587,63400.0
2011-04-20 11:50:00,26.37,26.4,26.36,26.39,222600.0,21.587,21.6115,21.5788,21.6034,222600.0
2011-04-20 11:55:00,26.39,26.4,26.37,26.38,70600.0,21.6034,21.6115,21.587,21.5952,70600.0
2011-04-20 12:00:00,26.38,26.38,26.32,26.32,335600.0,21.5952,21.5952,21.546,21.546,335600.0
2011-04-20 12:05:00,26.32,26.32,26.28,26.28,528200.0,21.546,21.546,21.5133,21.5133,528200.0
2011-04-20 12:10:00,26.28,26.29,26.27,26.28,125000.0,21.5133,21.5215,21.5051,21.5133,125000.0
2011-04-20 12:15:00,26.28,26.3,26.27,26.29,51600.0,21.5133,21.5297,21.5051,21.5215,51600.0
2011-04-20 12:20:00,26.3,26.31,26.29,26.31,75000.0,21.5297,21.5379,21.5215,21.5379,75000.0
2011-04-20 12:25:00,26.31,26.32,26.29,26.29,121000.0,21.5379,21.546,21.5215,21.5215,121000.0
2011-04-20 12:30:00,26.29,26.31,26.28,26.28,152000.0,21.5215,21.5379,21.5133,21.5133,152000.0
2011-04-20 12:35:00,26.28,26.28,26.26,26.27,232200.0,21.5133,21.5133,21.4969,21.5051,232200.0
2011-04-20 12:40:00,26.28,26.29,26.28,26.28,61800.0,21.5133,21.5215,21.5133,21.5133,61800.0
2011-04-20 12:45:00,26.28,26.3,26.27,26.27,116600.0,21.5133,21.5297,21.5051,21.5051,116600.0
2011-04-20 12:50:00,26.27,26.28,26.27,26.28,93200.0,21.5051,21.5133,21.5051,21.5133,93200.0
2011-04-20 12:55:00,26.29,26.29,26.28,26.28,37400.0,21.5215,21.5215,21.5133,21.5133,37400.0
2011-04-20 13:00:00,26.28,26.3,26.27,26.28,125000.0,21.5133,21.5297,21.5051,21.5133,125000.0
2011-04-20 13:05:00,26.28,26.29,26.28,26.29,61400.0,21.5133,21.5215,21.5133,21.5215,61400.0
2011-04-20 13:10:00,26.28,26.28,26.25,26.25,44200.0,21.5133,21.5133,21.4887,21.4887,44200.0
2011-04-20 13:15:00,26.25,26.27,26.25,26.26,88400.0,21.4887,21.5051,21.4887,21.4969,88400.0
2011-04-20 13:20:00,26.25,26.29,26.25,26.26,127600.0,21.4887,21.5215,21.4887,21.4969,127600.0
2011-04-20 13:25:00,26.26,26.28,26.26,26.28,119000.0,21.4969,21.5133,21.4969,21.5133,119000.0
2011-04-20 13:30:00,26.28,26.28,26.25,26.26,29000.0,21.5133,21.5133,21.4887,21.4969,29000.0
2011-04-20 13:35:00,26.26,26.28,26.25,26.28,183800.0,21.4969,21.5133,21.4887,21.5133,183800.0
2011-04-20 13:40:00,26.28,26.29,26.27,26.28,152000.0,21.5133,21.5215,21.5051,21.5133,152000.0
2011-04-20 13:45:00,26.28,26.28,26.27,26.28,26800.0,21.5133,21.5133,21.5051,21.5133,26800.0
2011-04-20 13:50:00,26.28,26.31,26.28,26.3,104200.0,21.5133,21.5379,21.5133,21.5297,104200.0
2011-04-20 13:55:00,26.3,26.31,26.29,26.3,51200.0,21.5297,21.5379,21.5215,21.5297,51200.0
2011-04-20 14:00:00,26.3,26.3,26.28,26.28,45400.0,21.5297,21.5297,21.5133,21.5133,45400.0
2011-04-20 14:05:00,26.29,26.29,26.26,26.27,114000.0,21.5215,21.5215,21.4969,21.5051,114000.0
2011-04-20 14:10:00,26.27,26.3,26.27,26.28,142800.0,21.5051,21.5297,21.5051,21.5133,142800.0
2011-04-20 14:15:00,26.28,26.3,26.28,26.3,33400.0,21.5133,21.5297,21.5133,21.5297,33400.0
2011-04-20 14:20:00,26.3,26.3,26.28,26.29,47200.0,21.5297,21.5297,21.5133,21.5215,47200.0
2011-04-20 14:25:00,26.29,26.31,26.29,26.3,85800.0,21.5215,21.5379,21.5215,21.5297,85800.0
2011-04-20 14:30:00,26.3,26.31,26.3,26.31,36200.0,21.5297,21.5379,21.5297,21.5379,36200.0
2011-04-20 14:35:00,26.32,26.33,26.32,26.32,99400.0,21.546,21.5542,21.546,21.546,99400.0
2011-04-20 14:40:00,26.32,26.33,26.32,26.33,58000.0,21.546,21.5542,21.546,21.5542,58000.0
2011-04-20 14:45:00,26.33,26.34,26.32,26.34,28200.0,21.5542,21.5624,21.546,21.5624,28200.0
2011-04-20 14:50:00,26.33,26.34,26.32,26.33,33000.0,21.5542,21.5624,21.546,21.5542,33000.0
2011-04-20 14:55:00,26.33,26.33,26.31,26.32,70200.0,21.5542,21.5542,21.5379,21.546,70200.0
2011-04-20 15:00:00,26.32,26.33,26.31,26.32,48200.0,21.546,21.5542,21.5379,21.546,48200.0
2011-04-20 15:05:00,26.32,26.33,26.31,26.32,51800.0,21.546,21.5542,21.5379,21.546,51800.0
2011-04-20 15:10:00,26.32,26.34,26.31,26.32,143400.0,21.546,21.5624,21.5379,21.546,143400.0
2011-04-20 15:15:00,26.32,26.35,26.32,26.33,177600.0,21.546,21.5706,21.546,21.5542,177600.0
2011-04-20 15:20:00,26.33,26.35,26.32,26.35,203200.0,21.5542,21.5706,21.546,21.5706,203200.0
2011-04-20 15:25:00,26.35,26.39,26.34,26.39,147600.0,21.5706,21.6034,21.5624,21.6034,147600.0
2011-04-20 15:30:00,26.39,26.39,26.37,26.37,146600.0,21.6034,21.6034,21.587,21.587,146600.0
2011-04-20 15:35:00,26.37,26.39,26.36,26.39,139400.0,21.587,21.6034,21.5788,21.6034,139400.0
2011-04-20 15:40:00,26.39,26.4,26.38,26.39,258200.0,21.6034,21.6115,21.5952,21.6034,258200.0
2011-04-20 15:45:00,26.39,26.39,26.36,26.36,490000.0,21.6034,21.6034,21.5788,21.5788,490000.0
2011-04-20 15:50:00,26.36,26.38,26.36,26.36,552400.0,21.5788,21.5952,21.5788,21.5788,552400.0
2011-04-20 15:55:00,26.37,26.41,26.36,26.4,1041400.0,21.587,21.6197,21.5788,21.6115,1041400.0
2011-04-21 09:30:00,26.5,26.56,26.36,26.36,201200.0,21.6934,21.7425,21.5788,21.5788,201200.0
2011-04-21 09:35:00,26.36,26.37,26.34,26.35,748200.0,21.5788,21.587,21.5624,21.5706,748200.0
2011-04-21 09:40:00,26.36,26.36,26.28,26.29,499400.0,21.5788,21.5788,21.5133,21.5215,499400.0
2011-04-21 09:45:00,26.29,26.3,26.25,26.29,285600.0,21.5215,21.5297,21.4887,21.5215,285600.0
2011-04-21 09:50:00,26.28,26.36,26.28,26.36,399200.0,21.5133,21.5788,21.5133,21.5788,399200.0
2011-04-21 09:55:00,26.36,26.39,26.36,26.36,168600.0,21.5788,21.6034,21.5788,21.5788,168600.0
2011-04-21 10:00:00,26.38,26.38,26.3,26.33,233200.0,21.5952,21.5952,21.5297,21.5542,233200.0
2011-04-21 10:05:00,26.33,26.34,26.31,26.33,142600.0,21.5542,21.5624,21.5379,21.5542,142600.0
2011-04-21 10:10:00,26.33,26.33,26.31,26.32,52000.0,21.5542,21.5542,21.5379,21.546,52000.0
2011-04-21 10:15:00,26.32,26.35,26.31,26.34,93400.0,21.546,21.5706,21.5379,21.5624,93400.0
2011-04-21 10:20:00,26.35,26.38,26.35,26.38,93400.0,21.5706,21.5952,21.5706,21.5952,93400.0
2011-04-21 10:25:00,26.38,26.38,26.35,26.35,168800.0,21.5952,21.5952,21.5706,21.5706,168800.0
2011-04-21 10:30:00,26.35,26.35,26.31,26.31,190200.0,21.5706,21.5706,21.5379,21.5379,190200.0
2011-04-21 10:35:00,26.31,26.34,26.31,26.33,48400.0,21.5379,21.5624,21.5379,21.5542,48400.0
2011-04-21 10:40:00,26.34,26.39,26.34,26.38,27200.0,21.5624,21.6034,21.5624,21.5952,27200.0
2011-04-21 10:45:00,26.38,26.4,26.35,26.35,148200.0,21.5952,21.6115,21.5706,21.5706,148200.0
2011-04-21 10:50:00,26.35,26.36,26.33,26.36,76600.0,21.5706,21.5788,21.5542,21.5788,76600.0
2011-04-21 10:55:00,26.36,26.4,26.36,26.38,41400.0,21.5788,21.6115,21.5788,21.5952,41400.0
2011-04-21 11:00:00,26.39,26.4,26.37,26.39,43000.0,21.6034,21.6115,21.587,21.6034,43000.0
2011-04-21 11:05:00,26.39,26.41,26.37,26.4,32200.0,21.6034,21.6197,21.587,21.6115,32200.0
2011-04-21 11:10:00,26.4,26.4,26.38,26.39,40400.0,21.6115,21.6115,21.5952,21.6034,40400.0
2011-04-21 11:15:00,26.39,26.39,26.36,26.37,72200.0,21.6034,21.6034,21.5788,21.587,72200.0
2011-04-21 11:20:00,26.38,26.39,26.37,26.38,81600.0,21.5952,21.6034,21.587,21.5952,81600.0
2011-04-21 11:25:00,26.39,26.41,26.38,26.41,77800.0,21.6034,21.6197,21.5952,21.6197,77800.0
2011-04-21 11:30:00,26.41,26.43,26.39,26.41,182000.0,21.6197,21.6361,21.6034,21.6197,182000.0
2011-04-21 11:35:00,26.41,26.41,26.4,26.41,43600.0,21.6197,21.6197,21.6115,21.6197,43600.0
2011-04-21 11:40:00,26.41,26.41,26.4,26.41,77000.0,21.6197,21.6197,21.6115,21.6197,77000.0
2011-04-21 11:45:00,26.41,26.41,26.39,26.4,64400.0,21.6197,21.6197,21.6034,21.6115,64400.0
2011-04-21 11:50:00,26.4,26.41,26.39,26.4,48000.0,21.6115,21.6197,21.6034,21.6115,48000.0
2011-04-21 11:55:00,26.4,26.41,26.39,26.41,29200.0,21.6115,21.6197,21.6034,21.6197,29200.0
2011-04-21 12:00:00,26.41,26.41,26.39,26.4,36000.0,21.6197,21.6197,21.6034,21.6115,36000.0
2011-04-21 12:05:00,26.4,26.41,26.4,26.4,110000.0,21.6115,21.6197,21.6115,21.6115,110000.0
2011-04-21 12:10:00,26.4,26.41,26.4,26.4,84400.0,21.6115,21.6197,21.6115,21.6115,84400.0
2011-04-21 12:15:00,26.4,26.42,26.4,26.4,46200.0,21.6115,21.6279,21.6115,21.6115,46200.0
2011-04-21 12:20:00,26.41,26.41,26.4,26.41,24000.0,21.6197,21.6197,21.6115,21.6197,24000.0
2011-04-21 12:25:00,26.41,26.43,26.41,26.42,106400.0,21.6197,21.6361,21.6197,21.6279,106400.0
2011-04-21 12:30:00,26.42,26.42,26.41,26.42,32000.0,21.6279,21.6279,21.6197,21.6279,32000.0
2011-04-21 12:35:00,26.41,26.42,26.4,26.41,53400.0,21.6197,21.6279,21.6115,21.6197,53400.0
2011-04-21 12:40:00,26.41,26.42,26.41,26.41,27600.0,21.6197,21.6279,21.6197,21.6197,27600.0
2011-04-21 12:45:00,26.41,26.43,26.41,26.42,46800.0,21.6197,21.6361,21.6197,21.6279,46800.0
2011-04-21 12:50:00,26.43,26.43,26.42,26.43,42800.0,21.6361,21.6361,21.6279,21.6361,42800.0
2011-04-21 12:55:00,26.43,26.43,26.42,26.42,34000.0,21.6361,21.6361,21.6279,21.6279,34000.0
2011-04-21 13:00:00,26.43,26.43,26.42,26.42,26400.0,21.6361,21.6361,21.6279,21.6279,26400.0
2011-04-21 13:05:00,26.43,26.43,26.42,26.42,26800.0,21.6361,21.6361,21.6279,21.6279,26800.0
2011-04-21 13:10:00,26.42,26.43,26.42,26.42,43200.0,21.6279,21.6361,21.6279,21.6279,43200.0
2011-04-21 13:15:00,26.42,26.43,26.41,26.42,45400.0,21.6279,21.6361,21.6197,21.6279,45400.0
2011-04-21 13:20:00,26.42,26.42,26.41,26.42,35600.0,21.6279,21.6279,21.6197,21.6279,35600.0
2011-04-21 13:25:00,26.41,26.42,26.41,26.41,38000.0,21.6197,21.6279,21.6197,21.6197,38000.0
2011-04-21 13:30:00,26.42,26.42,26.4,26.4,63000.0,21.6279,21.6279,21.6115,21.6115,63000.0
2011-04-21 13:35:00,26.4,26.41,26.38,26.39,195800.0,21.6115,21.6197,21.5952,21.6034,195800.0
2011-04-21 13:40:00,26.4,26.4,26.35,26.35,718400.0,21.6115,21.6115,21.5706,21.5706,718400.0
2011-04-21 13:45:00,26.35,26.38,26.35,26.38,99000.0,21.5706,21.5952,21.5706,21.5952,99000.0
2011-04-21 13:50:00,26.38,26.38,26.36,26.38,197400.0,21.5952,21.5952,21.5788,21.5952,197400.0
2011-04-21 13:55:00,26.38,26.38,26.36,26.37,123800.0,21.5952,21.5952,21.5788,21.587,123800.0
2011-04-21 14:00:00,26.37,26.37,26.35,26.35,176800.0,21.587,21.587,21.5706,21.5706,176800.0
2011-04-21 14:05:00,26.36,26.37,26.35,26.36,107600.0,21.5788,21.587,21.5706,21.5788,107600.0
2011-04-21 14:10:00,26.37,26.38,26.36,26.37,81400.0,21.587,21.5952,21.5788,21.587,81400.0
2011-04-21 14:15:00,26.37,26.38,26.36,26.38,85400.0,21.587,21.5952,21.5788,21.5952,85400.0
2011-04-21 14:20:00,26.38,26.38,26.36,26.36,103000.0,21.5952,21.5952,21.5788,21.5788,103000.0
2011-04-21 14:25:00,26.37,26.38,26.36,26.36,98600.0,21.587,21.5952,21.5788,21.5788,98600.0
2011-04-21 14:30:00,26.37,26.38,26.36,26.36,37200.0,21.587,21.5952,21.5788,21.5788,37200.0
2011-04-21 14:35:00,26.36,26.38,26.36,26.38,102600.0,21.5788,21.5952,21.5788,21.5952,102600.0
2011-04-21 14:40:00,26.38,26.38,26.36,26.37,31800.0,21.5952,21.5952,21.5788,21.587,31800.0
2011-04-21 14:45:00,26.37,26.38,26.36,26.36,56400.0,21.587,21.5952,21.5788,21.5788,56400.0
2011-04-21 14:50:00,26.37,26.38,26.36,26.38,42200.0,21.587,21.5952,21.5788,21.5952,42200.0
2011-04-21 14:55:00,26.38,26.38,26.34,26.35,262200.0,21.5952,21.5952,21.5624,21.5706,262200.0
2011-04-21 15:00:00,26.36,26.37,26.35,26.36,127000.0,21.5788,21.587,21.5706,21.5788,127000.0
2011-04-21 15:05:00,26.36,26.38,26.36,26.37,35800.0,21.5788,21.5952,21.5788,21.587,35800.0
2011-04-21 15:10:00,26.36,26.38,26.36,26.37,78800.0,21.5788,21.5952,21.5788,21.587,78800.0
2011-04-21 15:15:00,26.37,26.38,26.37,26.37,67600.0,21.587,21.5952,21.587,21.587,67600.0
2011-04-21 15:20:00,26.37,26.38,26.36,26.37,68400.0,21.587,21.5952,21.5788,21.587,68400.0
2011-04-21 15:25:00,26.38,26.39,26.37,26.38,56000.0,21.5952,21.6034,21.587,21.5952,56000.0
2011-04-21 15:30:00,26.38,26.39,26.38,26.39,118200.0,21.5952,21.6034,21.5952,21.6034,118200.0
2011-04-21 15:35:00,26.39,26.4,26.38,26.39,224200.0,21.6034,21.6115,21.5952,21.6034,224200.0
2011-04-21 15:40:00,26.39,26.4,26.38,26.39,217600.0,21.6034,21.6115,21.5952,21.6034,217600.0
2011-04-21 15:45:00,26.39,26.4,26.38,26.4,320400.0,21.6034,21.6115,21.5952,21.6115,320400.0
2011-04-21 15:50:00,26.4,26.41,26.4,26.41,78600.0,21.6115,21.6197,21.6115,21.6197,78600.0
2011-04-21 15:55:00,26.41,26.42,26.4,26.4,759200.0,21.6197,21.6279,21.6115,21.6115,759200.0
2011-04-25 09:30:00,26.38,26.38,26.34,26.34,198600.0,21.5952,21.5952,21.5624,21.5624,198600.0
2011-04-25 09:35:00,26.34,26.34,26.31,26.33,235400.0,21.5624,21.5624,21.5379,21.5542,235400.0
2011-04-25 09:40:00,26.33,26.33,26.31,26.32,596000.0,21.5542,21.5542,21.5379,21.546,596000.0
2011-04-25 09:45:00,26.33,26.36,26.33,26.34,226000.0,21.5542,21.5788,21.5542,21.5624,226000.0
2011-04-25 09:50:00,26.34,26.35,26.33,26.33,36000.0,21.5624,21.5706,21.5542,21.5542,36000.0
2011-04-25 09:55:00,26.33,26.36,26.33,26.36,182400.0,21.5542,21.5788,21.5542,21.5788,182400.0
2011-04-25 10:00:00,26.35,26.36,26.28,26.29,542000.0,21.5706,21.5788,21.5133,21.5215,542000.0
2011-04-25 10:05:00,26.29,26.29,26.25,26.28,125200.0,21.5215,21.5215,21.4887,21.5133,125200.0
2011-04-25 10:10:00,26.28,26.3,26.25,26.3,134000.0,21.5133,21.5297,21.4887,21.5297,134000.0
2011-04-25 10:15:00,26.3,26.33,26.29,26.29,166800.0,21.5297,21.5542,21.5215,21.5215,166800.0
2011-04-25 10:20:00,26.29,26.29,26.23,26.24,313200.0,21.5215,21.5215,21.4724,21.4806,313200.0
2011-04-25 10:25:00,26.24,26.27,26.22,26.25,1232600.0,21.4806,21.5051,21.4642,21.4887,1232600.0
2011-04-25 10:30:00,26.25,26.29,26.25,26.28,217000.0,21.4887,21.5215,21.4887,21.5133,217000.0
2011-04-25 10:35:00,26.28,26.29,26.25,26.29,209800.0,21.5133,21.5215,21.4887,21.5215,209800.0
2011-04-25 10:40:00,26.28,26.29,26.27,26.29,142200.0,21.5133,21.5215,21.5051,21.5215,142200.0
2011-04-25 10:45:00,26.29,26.29,26.24,26.28,258800.0,21.5215,21.5215,21.4806,21.5133,258800.0
2011-04-25 10:50:00,26.28,26.29,26.25,26.26,188400.0,21.5133,21.5215,21.4887,21.4969,188400.0
2011-04-25 10:55:00,26.25,26.26,26.24,26.25,165600.0,21.4887,21.4969,21.4806,21.4887,165600.0
2011-04-25 11:00:00,26.25,26.26,26.24,26.24,151000.0,21.4887,21.4969,21.4806,21.4806,151000.0
2011-04-25 11:05:00,26.25,26.25,26.22,26.22,221600.0,21.4887,21.4887,21.4642,21.4642,221600.0
2011-04-25 11:10:00,26.22,26.23,26.21,26.22,87400.0,21.4642,21.4724,21.456,21.4642,87400.0
2011-04-25 11:15:00,26.22,26.24,26.21,26.24,73600.0,21.4642,21.4806,21.456,21.4806,73600.0
2011-04-25 11:20:00,26.24,26.25,26.23,26.25,57600.0,21.4806,21.4887,21.4724,21.4887,57600.0
2011-04-25 11:25:00,26.25,26.28,26.24,26.28,73200.0,21.4887,21.5133,21.4806,21.5133,73200.0
2011-04-25 11:30:00,26.28,26.28,26.27,26.28,17800.0,21.5133,21.5133,21.5051,21.5133,17800.0
2011-04-25 11:35:00,26.28,26.28,26.28,26.28,36600.0,21.5133,21.5133,21.5133,21.5133,36600.0
2011-04-25 11:40:00,26.28,26.31,26.28,26.3,31400.0,21.5133,21.5379,21.5133,21.5297,31400.0
2011-04-25 11:45:00,26.31,26.31,26.29,26.29,32000.0,21.5379,21.5379,21.5215,21.5215,32000.0
2011-04-25 11:50:00,26.3,26.3,26.29,26.3,16400.0,21.5297,21.5297,21.5215,21.5297,16400.0
2011-04-25 11:55:00,26.29,26.33,26.29,26.32,176600.0,21.5215,21.5542,21.5215,21.546,176600.0
2011-04-25 12:00:00,26.31,26.34,26.31,26.34,92800.0,21.5379,21.5624,21.5379,21.5624,92800.0
2011-04-25 12:05:00,26.34,26.34,26.32,26.32,31600.0,21.5624,21.5624,21.546,21.546,31600.0
2011-04-25 12:10:00,26.32,26.33,26.32,26.32,25000.0,21.546,21.5542,21.546,21.546,25000.0
2011-04-25 12:15:00,26.32,26.33,26.31,26.32,17200.0,21.546,21.5542,21.5379,21.546,17200.0
2011-04-25 12:20:00,26.32,26.33,26.31,26.33,31800.0,21.546,21.5542,21.5379,21.5542,31800.0
2011-04-25 12:25:00,26.33,26.33,26.31,26.32,105600.0,21.5542,21.5542,21.5379,21.546,105600.0
2011-04-25 12:30:00,26.32,26.32,26.31,26.32,9000.0,21.546,21.546,21.5379,21.546,9000.0
2011-04-25 12:35:00,26.32,26.33,26.32,26.32,31600.0,21.546,21.5542,21.546,21.546,31600.0
2011-04-25 12:40:00,26.32,26.33,26.31,26.31,104000.0,21.546,21.5542,21.5379,21.5379,104000.0
2011-04-25 12:45:00,26.31,26.32,26.3,26.32,35200.0,21.5379,21.546,21.5297,21.546,35200.0
2011-04-25 12:50:00,26.32,26.34,26.32,26.32,15200.0,21.546,21.5624,21.546,21.546,15200.0
2011-04-25 12:55:00,26.33,26.34,26.32,26.34,18000.0,21.5542,21.5624,21.546,21.5624,18000.0
2011-04-25 13:00:00,26.33,26.34,26.33,26.33,13400.0,21.5542,21.5624,21.5542,21.5542,13400.0
2011-04-25 13:05:00,26.32,26.33,26.32,26.32,6600.0,21.546,21.5542,21.546,21.546,6600.0
2011-04-25 13:10:00,26.33,26.34,26.33,26.33,19000.0,21.5542,21.5624,21.5542,21.5542,19000.0
2011-04-25 13:15:00,26.33,26.35,26.33,26.35,7000.0,21.5542,21.5706,21.5542,21.5706,7000.0
2011-04-25 13:20:00,26.35,26.35,26.34,26.34,16000.0,21.5706,21.5706,21.5624,21.5624,16000.0
2011-04-25 13:25:00,26.35,26.35,26.34,26.35,15400.0,21.5706,21.5706,21.5624,21.5706,15400.0
2011-04-25 13:30:00,26.35,26.36,26.35,26.36,8000.0,21.5706,21.5788,21.5706,21.5788,8000.0
2011-04-25 13:35:00,26.36,26.36,26.36,26.36,29600.0,21.5788,21.5788,21.5788,21.5788,29600.0
2011-04-25 13:40:00,26.36,26.36,26.36,26.36,6800.0,21.5788,21.5788,21.5788,21.5788,6800.0
2011-04-25 13:45:00,26.36,26.36,26.35,26.35,10200.0,21.5788,21.5788,21.5706,21.5706,10200.0
2011-04-25 13:50:00,26.35,26.35,26.34,26.34,45200.0,21.5706,21.5706,21.5624,21.5624,45200.0
2011-04-25 13:55:00,26.34,26.35,26.34,26.35,67200.0,21.5624,21.5706,21.5624,21.5706,67200.0
2011-04-25 14:00:00,26.35,26.36,26.35,26.36,39600.0,21.5706,21.5788,21.5706,21.5788,39600.0
2011-04-25 14:05:00,26.36,26.36,26.36,26.36,13800.0,21.5788,21.5788,21.5788,21.5788,13800.0
2011-04-25 14:10:00,26.36,26.37,26.36,26.36,23000.0,21.5788,21.587,21.5788,21.5788,23000.0
2011-04-25 14:15:00,26.36,26.38,26.36,26.36,31400.0,21.5788,21.5952,21.5788,21.5788,31400.0
2011-04-25 14:20:00,26.36,26.38,26.35,26.36,85400.0,21.5788,21.5952,21.5706,21.5788,85400.0
2011-04-25 14:25:00,26.36,26.36,26.36,26.36,15600.0,21.5788,21.5788,21.5788,21.5788,15600.0
2011-04-25 14:30:00,26.36,26.37,26.36,26.36,31800.0,21.5788,21.587,21.5788,21.5788,31800.0
2011-04-25 14:35:00,26.36,26.36,26.35,26.35,28800.0,21.5788,21.5788,21.5706,21.5706,28800.0
2011-04-25 14:40:00,26.35,26.36,26.34,26.36,202000.0,21.5706,21.5788,21.5624,21.5788,202000.0
2011-04-25 14:45:00,26.36,26.39,26.36,26.38,470400.0,21.5788,21.6034,21.5788,21.5952,470400.0
2011-04-25 14:50:00,26.38,26.39,26.38,26.38,64200.0,21.5952,21.6034,21.5952,21.5952,64200.0
2011-04-25 14:55:00,26.38,26.38,26.38,26.38,36400.0,21.5952,21.5952,21.5952,21.5952,36400.0
2011-04-25 15:00:00,26.38,26.38,26.37,26.38,48200.0,21.5952,21.5952,21.587,21.5952,48200.0
2011-04-25 15:05:00,26.38,26.38,26.36,26.36,74200.0,21.5952,21.5952,21.5788,21.5788,74200.0
2011-04-25 15:10:00,26.36,26.36,26.35,26.35,60200.0,21.5788,21.5788,21.5706,21.5706,60200.0
2011-04-25 15:15:00,26.35,26.36,26.35,26.36,78800.0,21.5706,21.5788,21.5706,21.5788,78800.0
2011-04-25 15:20:00,26.36,26.36,26.35,26.36,50600.0,21.5788,21.5788,21.5706,21.5788,50600.0
2011-04-25 15:25:00,26.36,26.38,26.36,26.38,81800.0,21.5788,21.5952,21.5788,21.5952,81800.0
2011-04-25 15:30:00,26.38,26.38,26.36,26.37,118800.0,21.5952,21.5952,21.5788,21.587,118800.0
2011-04-25 15:35:00,26.37,26.39,26.36,26.37,404200.0,21.587,21.6034,21.5788,21.587,404200.0
2011-04-25 15:40:00,26.36,26.39,26.36,26.38,127400.0,21.5788,21.6034,21.5788,21.5952,127400.0
2011-04-25 15:45:00,26.38,26.38,26.36,26.38,174400.0,21.5952,21.5952,21.5788,21.5952,174400.0
2011-04-25 15:50:00,26.37,26.38,26.36,26.36,177600.0,21.587,21.5952,21.5788,21.5788,177600.0
2011-04-25 15:55:00,26.37,26.39,26.36,26.39,423000.0,21.587,21.6034,21.5788,21.6034,423000.0
2011-04-26 09:30:00,26.4,26.43,26.31,26.39,338800.0,21.6115,21.6361,21.5379,21.6034,338800.0
2011-04-26 09:35:00,26.39,26.41,26.32,26.34,97400.0,21.6034,21.6197,21.546,21.5624,97400.0
2011-04-26 09:40:00,26.34,26.34,26.3,26.34,104000.0,21.5624,21.5624,21.5297,21.5624,104000.0
2011-04-26 09:45:00,26.34,26.45,26.34,26.42,331400.0,21.5624,21.6525,21.5624,21.6279,331400.0
2011-04-26 09:50:00,26.41,26.46,26.39,26.43,231800.0,21.6197,21.6607,21.6034,21.6361,231800.0
2011-04-26 09:55:00,26.43,26.43,26.35,26.36,96200.0,21.6361,21.6361,21.5706,21.5788,96200.0
2011-04-26 10:00:00,26.36,26.43,26.34,26.39,473400.0,21.5788,21.6361,21.5624,21.6034,473400.0
2011-04-26 10:05:00,26.39,26.39,26.33,26.33,77000.0,21.6034,21.6034,21.5542,21.5542,77000.0
2011-04-26 10:10:00,26.32,26.37,26.32,26.36,88800.0,21.546,21.587,21.546,21.5788,88800.0
2011-04-26 10:15:00,26.36,26.4,26.34,26.39,224600.0,21.5788,21.6115,21.5624,21.6034,224600.0
2011-04-26 10:20:00,26.39,26.43,26.39,26.42,247400.0,21.6034,21.6361,21.6034,21.6279,247400.0
2011-04-26 10:25:00,26.42,26.45,26.41,26.42,72800.0,21.6279,21.6525,21.6197,21.6279,72800.0
2011-04-26 10:30:00,26.42,26.46,26.42,26.45,395600.0,21.6279,21.6607,21.6279,21.6525,395600.0
2011-04-26 10:35:00,26.46,26.5,26.45,26.5,293000.0,21.6607,21.6934,21.6525,21.6934,293000.0
2011-04-26 10:40:00,26.5,26.57,26.49,26.57,457200.0,21.6934,21.7507,21.6852,21.7507,457200.0
2011-04-26 10:45:00,26.57,26.61,26.56,26.6,557600.0,21.7507,21.7834,21.7425,21.7753,557600.0
2011-04-26 10:50:00,26.6,26.6,26.57,26.58,199000.0,21.7753,21.7753,21.7507,21.7589,199000.0
2011-04-26 10:55:00,26.57,26.6,26.57,26.59,169600.0,21.7507,21.7753,21.7507,21.7671,169600.0
2011-04-26 11:00:00,26.59,26.59,26.56,26.57,117800.0,21.7671,21.7671,21.7425,21.7507,117800.0
2011-04-26 11:05:00,26.56,26.57,26.53,26.53,117200.0,21.7425,21.7507,21.718,21.718,117200.0
2011-04-26 11:10:00,26.53,26.55,26.52,26.54,176200.0,21.718,21.7343,21.7098,21.7261,176200.0
2011-04-26 11:15:00,26.54,26.54,26.5,26.5,115800.0,21.7261,21.7261,21.6934,21.6934,115800.0
2011-04-26 11:20:00,26.5,26.54,26.49,26.53,284800.0,21.6934,21.7261,21.6852,21.718,284800.0
2011-04-26 11:25:00,26.53,26.54,26.51,26.53,26800.0,21.718,21.7261,21.7016,21.718,26800.0
2011-04-26 11:30:00,26.53,26.56,26.53,26.53,93200.0,21.718,21.7425,21.718,21.718,93200.0
2011-04-26 11:35:00,26.52,26.54,26.5,26.51,40400.0,21.7098,21.7261,21.6934,21.7016,40400.0
2011-04-26 11:40:00,26.51,26.54,26.51,26.54,275200.0,21.7016,21.7261,21.7016,21.7261,275200.0
2011-04-26 11:45:00,26.54,26.56,26.54,26.55,98600.0,21.7261,21.7425,21.7261,21.7343,98600.0
2011-04-26 11:50:00,26.56,26.56,26.55,26.56,94400.0,21.7425,21.7425,21.7343,21.7425,94400.0
2011-04-26 11:55:00,26.55,26.57,26.55,26.57,72600.0,21.7343,21.7507,21.7343,21.7507,72600.0
2011-04-26 12:00:00,26.57,26.61,26.57,26.61,202000.0,21.7507,21.7834,21.7507,21.7834,202000.0
2011-04-26 12:05:00,26.61,26.61,26.6,26.61,849800.0,21.7834,21.7834,21.7753,21.7834,849800.0
2011-04-26 12:10:00,26.61,26.63,26.6,26.61,314800.0,21.7834,21.7998,21.7753,21.7834,314800.0
2011-04-26 12:15:00,26.61,26.61,26.57,26.58,212000.0,21.7834,21.7834,21.7507,21.7589,212000.0
2011-04-26 12:20:00,26.58,26.59,26.58,26.58,46400.0,21.7589,21.7671,21.7589,21.7589,46400.0
2011-04-26 12:25:00,26.58,26.59,26.57,26.58,160200.0,21.7589,21.7671,21.7507,21.7589,160200.0
2011-04-26 12:30:00,26.58,26.61,26.57,26.6,280600.0,21.7589,21.7834,21.7507,21.7753,280600.0
2011-04-26 12:35:00,26.6,26.61,26.59,26.59,34800.0,21.7753,21.7834,21.7671,21.7671,34800.0
2011-04-26 12:40:00,26.59,26.59,26.57,26.57,15200.0,21.7671,21.7671,21.7507,21.7507,15200.0
2011-04-26 12:45:00,26.57,26.57,26.53,26.54,71400.0,21.7507,21.7507,21.718,21.7261,71400.0
2011-04-26 12:50:00,26.54,26.56,26.53,26.55,39400.0,21.7261,21.7425,21.718,21.7343,39400.0
2011-04-26 12:55:00,26.54,26.55,26.53,26.54,35200.0,21.7261,21.7343,21.718,21.7261,35200.0
2011-04-26 13:00:00,26.54,26.55,26.54,26.54,28600.0,21.7261,21.7343,21.7261,21.7261,28600.0
2011-04-26 13:05:00,26.54,26.55,26.54,26.54,61200.0,21.7261,21.7343,21.7261,21.7261,61200.0
2011-04-26 13:10:00,26.54,26.55,26.53,26.55,44200.0,21.7261,21.7343,21.718,21.7343,44200.0
2011-04-26 13:15:00,26.55,26.56,26.55,26.55,109400.0,21.7343,21.7425,21.7343,21.7343,109400.0
2011-04-26 13:20:00,26.55,26.55,26.53,26.53,24800.0,21.7343,21.7343,21.718,21.718,24800.0
2011-04-26 13:25:00,26.52,26.52,26.5,26.5,86800.0,21.7098,21.7098,21.6934,21.6934,86800.0
2011-04-26 13:30:00,26.5,26.5,26.47,26.48,132600.0,21.6934,21.6934,21.6688,21.677,132600.0
2011-04-26 13:35:00,26.48,26.5,26.48,26.49,173800.0,21.677,21.6934,21.677,21.6852,173800.0
2011-04-26 13:40:00,26.49,26.5,26.48,26.5,82800.0,21.6852,21.6934,21.677,21.6934,82800.0
2011-04-26 13:45:00,26.5,26.5,26.49,26.5,46000.0,21.6934,21.6934,21.6852,21.6934,46000.0
2011-04-26 13:50:00,26.5,26.53,26.5,26.53,72600.0,21.6934,21.718,21.6934,21.718,72600.0
2011-04-26 13:55:00,26.53,26.53,26.51,26.51,50600.0,21.718,21.718,21.7016,21.7016,50600.0
2011-04-26 14:00:00,26.52,26.52,26.5,26.5,78000.0,21.7098,21.7098,21.6934,21.6934,78000.0
2011-04-26 14:05:00,26.5,26.51,26.5,26.51,50400.0,21.6934,21.7016,21.6934,21.7016,50400.0
2011-04-26 14:10:00,26.5,26.52,26.5,26.52,89000.0,21.6934,21.7098,21.6934,21.7098,89000.0
2011-04-26 14:15:00,26.52,26.55,26.52,26.55,69800.0,21.7098,21.7343,21.7098,21.7343,69800.0
2011-04-26 14:20:00,26.55,26.56,26.54,26.55,47400.0,21.7343,21.7425,21.7261,21.7343,47400.0
2011-04-26 14:25:00,26.54,26.55,26.53,26.54,49400.0,21.7261,21.7343,21.718,21.7261,49400.0
2011-04-26 14:30:00,26.54,26.54,26.53,26.54,41200.0,21.7261,21.7261,21.718,21.7261,41200.0
2011-04-26 14:35:00,26.54,26.54,26.5,26.5,73400.0,21.7261,21.7261,21.6934,21.6934,73400.0
2011-04-26 14:40:00,26.5,26.5,26.49,26.49,59000.0,21.6934,21.6934,21.6852,21.6852,59000.0
2011-04-26 14:45:00,26.49,26.5,26.48,26.48,119600.0,21.6852,21.6934,21.677,21.677,119600.0
2011-04-26 14:50:00,26.49,26.49,26.48,26.48,64600.0,21.6852,21.6852,21.677,21.677,64600.0
2011-04-26 14:55:00,26.48,26.5,26.47,26.49,127600.0,21.677,21.6934,21.6688,21.6852,127600.0
2011-04-26 15:00:00,26.49,26.5,26.47,26.49,173800.0,21.6852,21.6934,21.6688,21.6852,173800.0
2011-04-26 15:05:00,26.49,26.49,26.48,26.49,75800.0,21.6852,21.6852,21.677,21.6852,75800.0
2011-04-26 15:10:00,26.49,26.5,26.48,26.5,125000.0,21.6852,21.6934,21.677,21.6934,125000.0
2011-04-26 15:15:00,26.5,26.5,26.48,26.49,112600.0,21.6934,21.6934,21.677,21.6852,112600.0
2011-04-26 15:20:00,26.49,26.5,26.47,26.49,110000.0,21.6852,21.6934,21.6688,21.6852,110000.0
2011-04-26 15:25:00,26.48,26.48,26.47,26.47,117800.0,21.677,21.677,21.6688,21.6688,117800.0
2011-04-26 15:30:00,26.47,26.49,26.47,26.47,113200.0,21.6688,21.6852,21.6688,21.6688,113200.0
2011-04-26 15:35:00,26.47,26.49,26.46,26.47,254600.0,21.6688,21.6852,21.6607,21.6688,254600.0
2011-04-26 15:40:00,26.46,26.47,26.45,26.45,256600.0,21.6607,21.6688,21.6525,21.6525,256600.0
2011-04-26 15:45:00,26.46,26.47,26.45,26.47,418600.0,21.6607,21.6688,21.6525,21.6688,418600.0
2011-04-26 15:50:00,26.47,26.47,26.44,26.46,1319400.0,21.6688,21.6688,21.6443,21.6607,1319400.0
2011-04-26 15:55:00,26.46,26.48,26.45,26.48,489400.0,21.6607,21.677,21.6525,21.677,489400.0
2011-04-27 09:30:00,26.57,26.58,26.49,26.53,168800.0,21.7507,21.7589,21.6852,21.718,168800.0
2011-04-27 09:35:00,26.56,26.6,26.55,26.57,23200.0,21.7425,21.7753,21.7343,21.7507,23200.0
2011-04-27 09:40:00,26.57,26.6,26.56,26.57,114800.0,21.7507,21.7753,21.7425,21.7507,114800.0
2011-04-27 09:45:00,26.57,26.62,26.56,26.61,96000.0,21.7507,21.7916,21.7425,21.7834,96000.0
2011-04-27 09:50:00,26.61,26.65,26.59,26.65,152200.0,21.7834,21.8162,21.7671,21.8162,152200.0
2011-04-27 09:55:00,26.65,26.65,26.61,26.61,131000.0,21.8162,21.8162,21.7834,21.7834,131000.0
2011-04-27 10:00:00,26.6,26.61,26.56,26.56,128800.0,21.7753,21.7834,21.7425,21.7425,128800.0
2011-04-27 10:05:00,26.56,26.57,26.54,26.57,85000.0,21.7425,21.7507,21.7261,21.7507,85000.0
2011-04-27 10:10:00,26.57,26.58,26.56,26.58,55400.0,21.7507,21.7589,21.7425,21.7589,55400.0
2011-04-27 10:15:00,26.58,26.7,26.57,26.68,982400.0,21.7589,21.8571,21.7507,21.8408,982400.0
2011-04-27 10:20:00,26.7,26.7,26.65,26.66,422400.0,21.8571,21.8571,21.8162,21.8244,422400.0
2011-04-27 10:25:00,26.66,26.67,26.65,26.66,100400.0,21.8244,21.8326,21.8162,21.8244,100400.0
2011-04-27 10:30:00,26.66,26.66,26.64,26.66,325400.0,21.8244,21.8244,21.808,21.8244,325400.0
2011-04-27 10:35:00,26.66,26.72,26.66,26.7,220400.0,21.8244,21.8735,21.8244,21.8571,220400.0
2011-04-27 10:40:00,26.7,26.73,26.7,26.73,119800.0,21.8571,21.8817,21.8571,21.8817,119800.0
2011-04-27 10:45:00,26.73,26.75,26.73,26.73,211400.0,21.8817,21.8981,21.8817,21.8817,211400.0
2011-04-27 10:50:00,26.73,26.73,26.67,26.68,72600.0,21.8817,21.8817,21.8326,21.8408,72600.0
2011-04-27 10:55:00,26.68,26.69,26.68,26.68,39800.0,21.8408,21.8489,21.8408,21.8408,39800.0
2011-04-27 11:00:00,26.68,26.71,26.68,26.68,118800.0,21.8408,21.8653,21.8408,21.8408,118800.0
2011-04-27 11:05:00,26.68,26.69,26.67,26.68,71800.0,21.8408,21.8489,21.8326,21.8408,71800.0
2011-04-27 11:10:00,26.68,26.7,26.65,26.7,68000.0,21.8408,21.8571,21.8162,21.8571,68000.0
2011-04-27 11:15:00,26.7,26.7,26.66,26.68,83200.0,21.8571,21.8571,21.8244,21.8408,83200.0
2011-04-27 11:20:00,26.67,26.68,26.66,26.66,38400.0,21.8326,21.8408,21.8244,21.8244,38400.0
2011-04-27 11:25:00,26.66,26.68,26.66,26.68,109200.0,21.8244,21.8408,21.8244,21.8408,109200.0
2011-04-27 11:30:00,26.68,26.68,26.67,26.68,83200.0,21.8408,21.8408,21.8326,21.8408,83200.0
2011-04-27 11:35:00,26.68,26.68,26.64,26.65,86400.0,21.8408,21.8408,21.808,21.8162,86400.0
2011-04-27 11:40:00,26.65,26.67,26.65,26.66,60800.0,21.8162,21.8326,21.8162,21.8244,60800.0
2011-04-27 11:45:00,26.66,26.68,26.66,26.68,52600.0,21.8244,21.8408,21.8244,21.8408,52600.0
2011-04-27 11:50:00,26.68,26.68,26.67,26.67,21000.0,21.8408,21.8408,21.8326,21.8326,21000.0
2011-04-27 11:55:00,26.67,26.68,26.66,26.67,54000.0,21.8326,21.8408,21.8244,21.8326,54000.0
2011-04-27 12:00:00,26.66,26.68,26.65,26.66,169200.0,21.8244,21.8408,21.8162,21.8244,169200.0
2011-04-27 12:05:00,26.66,26.66,26.64,26.65,94000.0,21.8244,21.8244,21.808,21.8162,94000.0
2011-04-27 12:10:00,26.65,26.65,26.64,26.64,48000.0,21.8162,21.8162,21.808,21.808,48000.0
2011-04-27 12:15:00,26.64,26.65,26.63,26.64,91400.0,21.808,21.8162,21.7998,21.808,91400.0
2011-04-27 12:20:00,26.64,26.64,26.63,26.64,36000.0,21.808,21.808,21.7998,21.808,36000.0
2011-04-27 12:25:00,26.64,26.66,26.61,26.66,105600.0,21.808,21.8244,21.7834,21.8244,105600.0
2011-04-27 12:30:00,26.65,26.71,26.63,26.66,547200.0,21.8162,21.8653,21.7998,21.8244,547200.0
2011-04-27 12:35:00,26.66,26.74,26.64,26.72,438400.0,21.8244,21.8899,21.808,21.8735,438400.0
2011-04-27 12:40:00,26.72,26.73,26.7,26.72,554200.0,21.8735,21.8817,21.8571,21.8735,554200.0
2011-04-27 12:45:00,26.73,26.73,26.7,26.73,127600.0,21.8817,21.8817,21.8571,21.8817,127600.0
2011-04-27 12:50:00,26.72,26.74,26.7,26.74,84800.0,21.8735,21.8899,21.8571,21.8899,84800.0
2011-04-27 12:55:00,26.74,26.75,26.72,26.73,126200.0,21.8899,21.8981,21.8735,21.8817,126200.0
2011-04-27 13:00:00,26.72,26.74,26.71,26.73,75400.0,21.8735,21.8899,21.8653,21.8817,75400.0
2011-04-27 13:05:00,26.73,26.73,26.71,26.71,8400.0,21.8817,21.8817,21.8653,21.8653,8400.0
2011-04-27 13:10:00,26.7,26.7,26.68,26.68,17400.0,21.8571,21.8571,21.8408,21.8408,17400.0
2011-04-27 13:15:00,26.68,26.71,26.68,26.71,59800.0,21.8408,21.8653,21.8408,21.8653,59800.0
2011-04-27 13:20:00,26.71,26.71,26.69,26.69,21600.0,21.8653,21.8653,21.8489,21.8489,21600.0
2011-04-27 13:25:00,26.69,26.69,26.66,26.66,16400.0,21.8489,21.8489,21.8244,21.8244,16400.0
2011-04-27 13:30:00,26.66,26.67,26.65,26.66,15800.0,21.8244,21.8326,21.8162,21.8244,15800.0
2011-04-27 13:35:00,26.66,26.67,26.66,26.66,56600.0,21.8244,21.8326,21.8244,21.8244,56600.0
2011-04-27 13:40:00,26.66,26.68,26.66,26.68,80000.0,21.8244,21.8408,21.8244,21.8408,80000.0
2011-04-27 13:45:00,26.68,26.68,26.67,26.67,55600.0,21.8408,21.8408,21.8326,21.8326,55600.0
2011-04-27 13:50:00,26.67,26.68,26.67,26.68,124200.0,21.8326,21.8408,21.8326,21.8408,124200.0
2011-04-27 13:55:00,26.68,26.7,26.68,26.7,161800.0,21.8408,21.8571,21.8408,21.8571,161800.0
2011-04-27 14:00:00,26.7,26.7,26.66,26.67,621200.0,21.8571,21.8571,21.8244,21.8326,621200.0
2011-04-27 14:05:00,26.67,26.67,26.65,26.65,449800.0,21.8326,21.8326,21.8162,21.8162,449800.0
2011-04-27 14:10:00,26.65,26.66,26.63,26.64,170800.0,21.8162,21.8244,21.7998,21.808,170800.0
2011-04-27 14:15:00,26.64,26.65,26.61,26.64,241000.0,21.808,21.8162,21.7834,21.808,241000.0
2011-04-27 14:20:00,26.64,26.65,26.62,26.63,106800.0,21.808,21.8162,21.7916,21.7998,106800.0
2011-04-27 14:25:00,26.64,26.64,26.61,26.61,149400.0,21.808,21.808,21.7834,21.7834,149400.0
2011-04-27 14:30:00,26.61,26.64,26.61,26.64,93400.0,21.7834,21.808,21.7834,21.808,93400.0
2011-04-27 14:35:00,26.64,26.66,26.63,26.65,128600.0,21.808,21.8244,21.7998,21.8162,128600.0
2011-04-27 14:40:00,26.65,26.65,26.61,26.62,195200.0,21.8162,21.8162,21.7834,21.7916,195200.0
2011-04-27 14:45:00,26.62,26.66,26.62,26.65,538200.0,21.7916,21.8244,21.7916,21.8162,538200.0
2011-04-27 14:50:00,26.65,26.69,26.65,26.69,258200.0,21.8162,21.8489,21.8162,21.8489,258200.0
2011-04-27 14:55:00,26.7,26.72,26.68,26.71,362200.0,21.8571,21.8735,21.8408,21.8653,362200.0
2011-04-27 15:00:00,26.71,26.74,26.71,26.74,400400.0,21.8653,21.8899,21.8653,21.8899,400400.0
2011-04-27 15:05:00,26.74,26.75,26.73,26.73,292200.0,21.8899,21.8981,21.8817,21.8817,292200.0
2011-04-27 15:10:00,26.73,26.74,26.73,26.74,109400.0,21.8817,21.8899,21.8817,21.8899,109400.0
2011-04-27 15:15:00,26.73,26.75,26.73,26.74,187400.0,21.8817,21.8981,21.8817,21.8899,187400.0
2011-04-27 15:20:00,26.74,26.75,26.73,26.75,414000.0,21.8899,21.8981,21.8817,21.8981,414000.0
2011-04-27 15:25:00,26.75,26.77,26.74,26.77,406600.0,21.8981,21.9144,21.8899,21.9144,406600.0
2011-04-27 15:30:00,26.76,26.82,26.75,26.82,880800.0,21.9062,21.9554,21.8981,21.9554,880800.0
2011-04-27 15:35:00,26.83,26.84,26.82,26.83,314600.0,21.9635,21.9717,21.9554,21.9635,314600.0
2011-04-27 15:40:00,26.83,26.89,26.83,26.86,1095800.0,21.9635,22.0127,21.9635,21.9881,1095800.0
2011-04-27 15:45:00,26.86,26.89,26.86,26.88,826200.0,21.9881,22.0127,21.9881,22.0045,826200.0
2011-04-27 15:50:00,26.88,26.9,26.85,26.85,862000.0,22.0045,22.0208,21.9799,21.9799,862000.0
2011-04-27 15:55:00,26.85,26.86,26.84,26.85,607800.0,21.9799,21.9881,21.9717,21.9799,607800.0
2011-04-28 09:30:00,26.79,26.83,26.73,26.76,109600.0,21.9308,21.9635,21.8817,21.9062,109600.0
2011-04-28 09:35:00,26.77,26.79,26.73,26.74,115800.0,21.9144,21.9308,21.8817,21.8899,115800.0
2011-04-28 09:40:00,26.74,26.76,26.7,26.72,152200.0,21.8899,21.9062,21.8571,21.8735,152200.0
2011-04-28 09:45:00,26.72,26.75,26.7,26.74,358600.0,21.8735,21.8981,21.8571,21.8899,358600.0
2011-04-28 09:50:00,26.74,26.77,26.7,26.76,160800.0,21.8899,21.9144,21.8571,21.9062,160800.0
2011-04-28 09:55:00,26.77,26.83,26.75,26.81,257000.0,21.9144,21.9635,21.8981,21.9472,257000.0
2011-04-28 10:00:00,26.82,26.84,26.77,26.8,278400.0,21.9554,21.9717,21.9144,21.939,278400.0
2011-04-28 10:05:00,26.8,26.81,26.79,26.81,136200.0,21.939,21.9472,21.9308,21.9472,136200.0
2011-04-28 10:10:00,26.8,26.81,26.76,26.79,279200.0,21.939,21.9472,21.9062,21.9308,279200.0
2011-04-28 10:15:00,26.79,26.79,26.77,26.77,357600.0,21.9308,21.9308,21.9144,21.9144,357600.0
2011-04-28 10:20:00,26.78,26.79,26.77,26.77,124200.0,21.9226,21.9308,21.9144,21.9144,124200.0
2011-04-28 10:25:00,26.77,26.84,26.77,26.82,204000.0,21.9144,21.9717,21.9144,21.9554,204000.0
2011-04-28 10:30:00,26.82,26.82,26.78,26.8,278600.0,21.9554,21.9554,21.9226,21.939,278600.0
2011-04-28 10:35:00,26.81,26.81,26.77,26.78,201800.0,21.9472,21.9472,21.9144,21.9226,201800.0
2011-04-28 10:40:00,26.78,26.8,26.78,26.8,123400.0,21.9226,21.939,21.9226,21.939,123400.0
2011-04-28 10:45:00,26.8,26.81,26.8,26.81,143800.0,21.939,21.9472,21.939,21.9472,143800.0
2011-04-28 10:50:00,26.82,26.85,26.82,26.83,186600.0,21.9554,21.9799,21.9554,21.9635,186600.0
2011-04-28 10:55:00,26.83,26.87,26.83,26.86,260000.0,21.9635,21.9963,21.9635,21.9881,260000.0
2011-04-28 11:00:00,26.86,26.9,26.86,26.9,170400.0,21.9881,22.0208,21.9881,22.0208,170400.0
2011-04-28 11:05:00,26.9,26.91,26.89,26.9,263200.0,22.0208,22.029,22.0127,22.0208,263200.0
2011-04-28 11:10:00,26.9,26.9,26.89,26.89,73200.0,22.0208,22.0208,22.0127,22.0127,73200.0
2011-04-28 11:15:00,26.89,26.89,26.86,26.86,75600.0,22.0127,22.0127,21.9881,21.9881,75600.0
2011-04-28 11:20:00,26.86,26.9,26.85,26.89,306000.0,21.9881,22.0208,21.9799,22.0127,306000.0
2011-04-28 11:25:00,26.89,26.9,26.86,26.88,509400.0,22.0127,22.0208,21.9881,22.0045,509400.0
2011-04-28 11:30:00,26.87,26.88,26.85,26.86,155600.0,21.9963,22.0045,21.9799,21.9881,155600.0
2011-04-28 11:35:00,26.86,26.86,26.81,26.81,100200.0,21.9881,21.9881,21.9472,21.9472,100200.0
2011-04-28 11:40:00,26.81,26.82,26.8,26.81,109000.0,21.9472,21.9554,21.939,21.9472,109000.0
2011-04-28 11:45:00,26.81,26.81,26.77,26.77,334400.0,21.9472,21.9472,21.9144,21.9144,334400.0
2011-04-28 11:50:00,26.78,26.79,26.75,26.79,226800.0,21.9226,21.9308,21.8981,21.9308,226800.0
2011-04-28 11:55:00,26.79,26.81,26.79,26.8,103000.0,21.9308,21.9472,21.9308,21.939,103000.0
2011-04-28 12:00:00,26.8,26.81,26.79,26.8,147000.0,21.939,21.9472,21.9308,21.939,147000.0
2011-04-28 12:05:00,26.79,26.8,26.78,26.79,52200.0,21.9308,21.939,21.9226,21.9308,52200.0
2011-04-28 12:10:00,26.79,26.8,26.78,26.78,299600.0,21.9308,21.939,21.9226,21.9226,299600.0
2011-04-28 12:15:00,26.78,26.8,26.78,26.78,100600.0,21.9226,21.939,21.9226,21.9226,100600.0
2011-04-28 12:20:00,26.79,26.79,26.78,26.78,26200.0,21.9308,21.9308,21.9226,21.9226,26200.0
2011-04-28 12:25:00,26.78,26.83,26.78,26.83,61800.0,21.9226,21.9635,21.9226,21.9635,61800.0
2011-04-28 12:30:00,26.83,26.83,26.8,26.82,52800.0,21.9635,21.9635,21.939,21.9554,52800.0
2011-04-28 12:35:00,26.81,26.84,26.81,26.84,42400.0,21.9472,21.9717,21.9472,21.9717,42400.0
2011-04-28 12:40:00,26.84,26.85,26.82,26.83,35400.0,21.9717,21.9799,21.9554,21.9635,35400.0
2011-04-28 12:45:00,26.83,26.83,26.81,26.83,57000.0,21.9635,21.9635,21.9472,21.9635,57000.0
2011-04-28 12:50:00,26.82,26.82,26.8,26.81,44200.0,21.9554,21.9554,21.939,21.9472,44200.0
2011-04-28 12:55:00,26.82,26.83,26.8,26.8,70400.0,21.9554,21.9635,21.939,21.939,70400.0
2011-04-28 13:00:00,26.8,26.84,26.8,26.83,140200.0,21.939,21.9717,21.939,21.9635,140200.0
2011-04-28 13:05:00,26.83,26.84,26.78,26.78,249800.0,21.9635,21.9717,21.9226,21.9226,249800.0
2011-04-28 13:10:00,26.79,26.79,26.74,26.74,367800.0,21.9308,21.9308,21.8899,21.8899,367800.0
2011-04-28 13:15:00,26.74,26.74,26.72,26.73,708600.0,21.8899,21.8899,21.8735,21.8817,708600.0
2011-04-28 13:20:00,26.73,26.75,26.72,26.75,112400.0,21.8817,21.8981,21.8735,21.8981,112400.0
2011-04-28 13:25:00,26.75,26.78,26.74,26.77,26400.0,21.8981,21.9226,21.8899,21.9144,26400.0
2011-04-28 13:30:00,26.77,26.78,26.76,26.76,55400.0,21.9144,21.9226,21.9062,21.9062,55400.0
2011-04-28 13:35:00,26.76,26.77,26.74,26.75,60600.0,21.9062,21.9144,21.8899,21.8981,60600.0
2011-04-28 13:40:00,26.75,26.76,26.75,26.75,207200.0,21.8981,21.9062,21.8981,21.8981,207200.0
2011-04-28 13:45:00,26.75,26.75,26.73,26.73,204000.0,21.8981,21.8981,21.8817,21.8817,204000.0
2011-04-28 13:50:00,26.74,26.75,26.73,26.74,94600.0,21.8899,21.8981,21.8817,21.8899,94600.0
2011-04-28 13:55:00,26.74,26.75,26.74,26.75,45400.0,21.8899,21.8981,21.8899,21.8981,45400.0
2011-04-28 14:00:00,26.75,26.75,26.73,26.74,77200.0,21.8981,21.8981,21.8817,21.8899,77200.0
2011-04-28 14:05:00,26.74,26.74,26.73,26.74,17400.0,21.8899,21.8899,21.8817,21.8899,17400.0
2011-04-28 14:10:00,26.74,26.74,26.73,26.73,46200.0,21.8899,21.8899,21.8817,21.8817,46200.0
2011-04-28 14:15:00,26.73,26.75,26.73,26.75,34600.0,21.8817,21.8981,21.8817,21.8981,34600.0
2011-04-28 14:20:00,26.75,26.75,26.74,26.75,57200.0,21.8981,21.8981,21.8899,21.8981,57200.0
2011-04-28 14:25:00,26.75,26.75,26.74,26.74,48400.0,21.8981,21.8981,21.8899,21.8899,48400.0
2011-04-28 14:30:00,26.75,26.76,26.74,26.75,56800.0,21.8981,21.9062,21.8899,21.8981,56800.0
2011-04-28 14:35:00,26.75,26.75,26.74,26.75,103400.0,21.8981,21.8981,21.8899,21.8981,103400.0
2011-04-28 14:40:00,26.75,26.77,26.75,26.75,501800.0,21.8981,21.9144,21.8981,21.8981,501800.0
2011-04-28 14:45:00,26.75,26.76,26.75,26.75,93800.0,21.8981,21.9062,21.8981,21.8981,93800.0
2011-04-28 14:50:00,26.75,26.79,26.74,26.79,376400.0,21.8981,21.9308,21.8899,21.9308,376400.0
2011-04-28 14:55:00,26.79,26.83,26.79,26.81,1178600.0,21.9308,21.9635,21.9308,21.9472,1178600.0
2011-04-28 15:00:00,26.81,26.82,26.81,26.81,202400.0,21.9472,21.9554,21.9472,21.9472,202400.0
2011-04-28 15:05:00,26.81,26.82,26.8,26.81,99200.0,21.9472,21.9554,21.939,21.9472,99200.0
2011-04-28 15:10:00,26.8,26.83,26.8,26.82,82000.0,21.939,21.9635,21.939,21.9554,82000.0
2011-04-28 15:15:00,26.82,26.83,26.81,26.82,61200.0,21.9554,21.9635,21.9472,21.9554,61200.0
2011-04-28 15:20:00,26.82,26.83,26.8,26.81,48600.0,21.9554,21.9635,21.939,21.9472,48600.0
2011-04-28 15:25:00,26.81,26.83,26.8,26.82,51600.0,21.9472,21.9635,21.939,21.9554,51600.0
2011-04-28 15:30:00,26.82,26.86,26.82,26.84,243200.0,21.9554,21.9881,21.9554,21.9717,243200.0
2011-04-28 15:35:00,26.84,26.85,26.83,26.85,236800.0,21.9717,21.9799,21.9635,21.9799,236800.0
2011-04-28 15:40:00,26.84,26.85,26.83,26.84,189000.0,21.9717,21.9799,21.9635,21.9717,189000.0
2011-04-28 15:45:00,26.84,26.85,26.82,26.82,93000.0,21.9717,21.9799,21.9554,21.9554,93000.0
2011-04-28 15:50:00,26.82,26.83,26.8,26.8,163600.0,21.9554,21.9635,21.939,21.939,163600.0
2011-04-28 15:55:00,26.8,26.81,26.79,26.81,267400.0,21.939,21.9472,21.9308,21.9472,267400.0
2011-04-29 09:30:00,26.68,26.83,26.68,26.8,354000.0,21.8408,21.9635,21.8408,21.939,354000.0
2011-04-29 09:35:00,26.8,26.84,26.78,26.79,252600.0,21.939,21.9717,21.9226,21.9308,252600.0
2011-04-29 09:40:00,26.79,26.84,26.79,26.81,218600.0,21.9308,21.9717,21.9308,21.9472,218600.0
2011-04-29 09:45:00,26.81,26.84,26.79,26.79,138200.0,21.9472,21.9717,21.9308,21.9308,138200.0
2011-04-29 09:50:00,26.79,26.81,26.75,26.75,173400.0,21.9308,21.9472,21.8981,21.8981,173400.0
2011-04-29 09:55:00,26.75,26.77,26.7,26.7,227600.0,21.8981,21.9144,21.8571,21.8571,227600.0
2011-04-29 10:00:00,26.69,26.71,26.67,26.68,444800.0,21.8489,21.8653,21.8326,21.8408,444800.0
2011-04-29 10:05:00,26.69,26.69,26.66,26.68,616200.0,21.8489,21.8489,21.8244,21.8408,616200.0
2011-04-29 10:10:00,26.68,26.68,26.66,26.66,312800.0,21.8408,21.8408,21.8244,21.8244,312800.0
2011-04-29 10:15:00,26.66,26.67,26.65,26.67,224600.0,21.8244,21.8326,21.8162,21.8326,224600.0
2011-04-29 10:20:00,26.67,26.68,26.66,26.67,77400.0,21.8326,21.8408,21.8244,21.8326,77400.0
2011-04-29 10:25:00,26.67,26.7,26.67,26.7,85800.0,21.8326,21.8571,21.8326,21.8571,85800.0
2011-04-29 10:30:00,26.7,26.7,26.68,26.68,65400.0,21.8571,21.8571,21.8408,21.8408,65400.0
2011-04-29 10:35:00,26.68,26.68,26.67,26.68,18000.0,21.8408,21.8408,21.8326,21.8408,18000.0
2011-04-29 10:40:00,26.68,26.68,26.67,26.68,21600.0,21.8408,21.8408,21.8326,21.8408,21600.0
2011-04-29 10:45:00,26.67,26.71,26.67,26.7,47800.0,21.8326,21.8653,21.8326,21.8571,47800.0
2011-04-29 10:50:00,26.7,26.71,26.69,26.7,37800.0,21.8571,21.8653,21.8489,21.8571,37800.0
2011-04-29 10:55:00,26.7,26.71,26.68,26.69,171800.0,21.8571,21.8653,21.8408,21.8489,171800.0
2011-04-29 11:00:00,26.68,26.69,26.67,26.68,167400.0,21.8408,21.8489,21.8326,21.8408,167400.0
2011-04-29 11:05:00,26.68,26.7,26.67,26.69,102600.0,21.8408,21.8571,21.8326,21.8489,102600.0
2011-04-29 11:10:00,26.7,26.7,26.68,26.69,54200.0,21.8571,21.8571,21.8408,21.8489,54200.0
2011-04-29 11:15:00,26.69,26.7,26.68,26.68,26400.0,21.8489,21.8571,21.8408,21.8408,26400.0
2011-04-29 11:20:00,26.68,26.7,26.68,26.7,179200.0,21.8408,21.8571,21.8408,21.8571,179200.0
2011-04-29 11:25:00,26.7,26.7,26.68,26.68,30800.0,21.8571,21.8571,21.8408,21.8408,30800.0
2011-04-29 11:30:00,26.68,26.71,26.68,26.7,29000.0,21.8408,21.8653,21.8408,21.8571,29000.0
2011-04-29 11:35:00,26.7,26.71,26.69,26.7,27000.0,21.8571,21.8653,21.8489,21.8571,27000.0
2011-04-29 11:40:00,26.71,26.73,26.71,26.71,158400.0,21.8653,21.8817,21.8653,21.8653,158400.0
2011-04-29 11:45:00,26.71,26.76,26.7,26.75,514600.0,21.8653,21.9062,21.8571,21.8981,514600.0
2011-04-29 11:50:00,26.75,26.78,26.72,26.78,471000.0,21.8981,21.9226,21.8735,21.9226,471000.0
2011-04-29 11:55:00,26.78,26.78,26.75,26.76,273000.0,21.9226,21.9226,21.8981,21.9062,273000.0
2011-04-29 12:00:00,26.76,26.79,26.76,26.77,141000.0,21.9062,21.9308,21.9062,21.9144,141000.0
2011-04-29 12:05:00,26.78,26.8,26.77,26.79,23400.0,21.9226,21.939,21.9144,21.9308,23400.0
2011-04-29 12:10:00,26.79,26.82,26.78,26.82,167800.0,21.9308,21.9554,21.9226,21.9554,167800.0
2011-04-29 12:15:00,26.81,26.84,26.81,26.83,311800.0,21.9472,21.9717,21.9472,21.9635,311800.0
2011-04-29 12:20:00,26.83,26.83,26.82,26.83,253000.0,21.9635,21.9635,21.9554,21.9635,253000.0
2011-04-29 12:25:00,26.84,26.86,26.84,26.86,160200.0,21.9717,21.9881,21.9717,21.9881,160200.0
2011-04-29 12:30:00,26.86,26.86,26.84,26.84,26200.0,21.9881,21.9881,21.9717,21.9717,26200.0
2011-04-29 12:35:00,26.84,26.84,26.82,26.82,4600.0,21.9717,21.9717,21.9554,21.9554,4600.0
2011-04-29 12:40:00,26.82,26.82,26.8,26.81,72600.0,21.9554,21.9554,21.939,21.9472,72600.0
2011-04-29 12:45:00,26.81,26.81,26.79,26.79,8000.0,21.9472,21.9472,21.9308,21.9308,8000.0
2011-04-29 12:50:00,26.79,26.79,26.77,26.78,21200.0,21.9308,21.9308,21.9144,21.9226,21200.0
2011-04-29 12:55:00,26.78,26.78,26.75,26.78,39600.0,21.9226,21.9226,21.8981,21.9226,39600.0
2011-04-29 13:00:00,26.78,26.79,26.78,26.79,13800.0,21.9226,21.9308,21.9226,21.9308,13800.0
2011-04-29 13:05:00,26.8,26.81,26.79,26.81,107400.0,21.939,21.9472,21.9308,21.9472,107400.0
2011-04-29 13:10:00,26.8,26.81,26.8,26.8,11600.0,21.939,21.9472,21.939,21.939,11600.0
2011-04-29 13:15:00,26.8,26.81,26.78,26.79,34600.0,21.939,21.9472,21.9226,21.9308,34600.0
2011-04-29 13:20:00,26.79,26.8,26.78,26.78,5200.0,21.9308,21.939,21.9226,21.9226,5200.0
2011-04-29 13:25:00,26.79,26.79,26.78,26.79,22800.0,21.9308,21.9308,21.9226,21.9308,22800.0
2011-04-29 13:30:00,26.78,26.79,26.78,26.78,11000.0,21.9226,21.9308,21.9226,21.9226,11000.0
2011-04-29 13:35:00,26.78,26.79,26.78,26.79,13000.0,21.9226,21.9308,21.9226,21.9308,13000.0
2011-04-29 13:40:00,26.79,26.79,26.75,26.75,445000.0,21.9308,21.9308,21.8981,21.8981,445000.0
2011-04-29 13:45:00,26.75,26.75,26.74,26.75,178400.0,21.8981,21.8981,21.8899,21.8981,178400.0
2011-04-29 13:50:00,26.75,26.75,26.74,26.75,17600.0,21.8981,21.8981,21.8899,21.8981,17600.0
2011-04-29 13:55:00,26.75,26.78,26.74,26.77,333600.0,21.8981,21.9226,21.8899,21.9144,333600.0
2011-04-29 14:00:00,26.76,26.78,26.75,26.77,171600.0,21.9062,21.9226,21.8981,21.9144,171600.0
2011-04-29 14:05:00,26.76,26.76,26.75,26.75,5200.0,21.9062,21.9062,21.8981,21.8981,5200.0
2011-04-29 14:10:00,26.76,26.77,26.75,26.75,126800.0,21.9062,21.9144,21.8981,21.8981,126800.0
2011-04-29 14:15:00,26.76,26.78,26.75,26.78,20600.0,21.9062,21.9226,21.8981,21.9226,20600.0
2011-04-29 14:20:00,26.78,26.78,26.76,26.76,18800.0,21.9226,21.9226,21.9062,21.9062,18800.0
2011-04-29 14:25:00,26.76,26.77,26.75,26.75,128200.0,21.9062,21.9144,21.8981,21.8981,128200.0
2011-04-29 14:30:00,26.76,26.76,26.75,26.75,11200.0,21.9062,21.9062,21.8981,21.8981,11200.0
2011-04-29 14:35:00,26.76,26.8,26.75,26.8,89600.0,21.9062,21.939,21.8981,21.939,89600.0
2011-04-29 14:40:00,26.79,26.8,26.77,26.78,68200.0,21.9308,21.939,21.9144,21.9226,68200.0
2011-04-29 14:45:00,26.78,26.79,26.78,26.78,47200.0,21.9226,21.9308,21.9226,21.9226,47200.0
2011-04-29 14:50:00,26.77,26.77,26.75,26.76,169000.0,21.9144,21.9144,21.8981,21.9062,169000.0
2011-04-29 14:55:00,26.75,26.76,26.74,26.74,318800.0,21.8981,21.9062,21.8899,21.8899,318800.0
2011-04-29 15:00:00,26.74,26.74,26.72,26.72,299400.0,21.8899,21.8899,21.8735,21.8735,299400.0
2011-04-29 15:05:00,26.73,26.74,26.72,26.74,195000.0,21.8817,21.8899,21.8735,21.8899,195000.0
2011-04-29 15:10:00,26.74,26.74,26.72,26.73,86800.0,21.8899,21.8899,21.8735,21.8817,86800.0
2011-04-29 15:15:00,26.73,26.73,26.7,26.7,118200.0,21.8817,21.8817,21.8571,21.8571,118200.0
2011-04-29 15:20:00,26.7,26.7,26.67,26.68,430400.0,21.8571,21.8571,21.8326,21.8408,430400.0
2011-04-29 15:25:00,26.68,26.68,26.67,26.68,134800.0,21.8408,21.8408,21.8326,21.8408,134800.0
2011-04-29 15:30:00,26.68,26.7,26.68,26.69,137400.0,21.8408,21.8571,21.8408,21.8489,137400.0
2011-04-29 15:35:00,26.7,26.71,26.68,26.69,239400.0,21.8571,21.8653,21.8408,21.8489,239400.0
2011-04-29 15:40:00,26.7,26.7,26.67,26.67,328600.0,21.8571,21.8571,21.8326,21.8326,328600.0
2011-04-29 15:45:00,26.67,26.71,26.67,26.7,360800.0,21.8326,21.8653,21.8326,21.8571,360800.0
2011-04-29 15:50:00,26.7,26.71,26.67,26.68,921800.0,21.8571,21.8653,21.8326,21.8408,921800.0
2011-04-29 15:55:00,26.68,26.69,26.65,26.67,775800.0,21.8408,21.8489,21.8162,21.8326,775800.0
2011-05-02 09:30:00,26.75,26.84,26.71,26.79,448200.0,21.8981,21.9717,21.8653,21.9308,448200.0
2011-05-02 09:35:00,26.79,26.8,26.71,26.72,284000.0,21.9308,21.939,21.8653,21.8735,284000.0
2011-05-02 09:40:00,26.72,26.72,26.68,26.69,113200.0,21.8735,21.8735,21.8408,21.8489,113200.0
2011-05-02 09:45:00,26.68,26.69,26.66,26.67,237400.0,21.8408,21.8489,21.8244,21.8326,237400.0
2011-05-02 09:50:00,26.67,26.68,26.66,26.68,145800.0,21.8326,21.8408,21.8244,21.8408,145800.0
2011-05-02 09:55:00,26.68,26.68,26.66,26.68,152400.0,21.8408,21.8408,21.8244,21.8408,152400.0
2011-05-02 10:00:00,26.68,26.73,26.68,26.71,89400.0,21.8408,21.8817,21.8408,21.8653,89400.0
2011-05-02 10:05:00,26.71,26.71,26.62,26.64,338400.0,21.8653,21.8653,21.7916,21.808,338400.0
2011-05-02 10:10:00,26.64,26.64,26.61,26.63,232000.0,21.808,21.808,21.7834,21.7998,232000.0
2011-05-02 10:15:00,26.63,26.64,26.61,26.61,172000.0,21.7998,21.808,21.7834,21.7834,172000.0
2011-05-02 10:20:00,26.61,26.65,26.61,26.65,123600.0,21.7834,21.8162,21.7834,21.8162,123600.0
2011-05-02 10:25:00,26.65,26.68,26.64,26.66,96800.0,21.8162,21.8408,21.808,21.8244,96800.0
2011-05-02 10:30:00,26.67,26.7,26.67,26.68,123400.0,21.8326,21.8571,21.8326,21.8408,123400.0
2011-05-02 10:35:00,26.68,26.69,26.67,26.68,76600.0,21.8408,21.8489,21.8326,21.8408,76600.0
2011-05-02 10:40:00,26.68,26.68,26.67,26.67,55400.0,21.8408,21.8408,21.8326,21.8326,55400.0
2011-05-02 10:45:00,26.67,26.72,26.67,26.71,98600.0,21.8326,21.8735,21.8326,21.8653,98600.0
2011-05-02 10:50:00,26.71,26.72,26.68,26.7,56800.0,21.8653,21.8735,21.8408,21.8571,56800.0
2011-05-02 10:55:00,26.69,26.7,26.68,26.69,71000.0,21.8489,21.8571,21.8408,21.8489,71000.0
2011-05-02 11:00:00,26.68,26.7,26.67,26.68,36600.0,21.8408,21.8571,21.8326,21.8408,36600.0
2011-05-02 11:05:00,26.68,26.7,26.67,26.7,87200.0,21.8408,21.8571,21.8326,21.8571,87200.0
2011-05-02 11:10:00,26.69,26.69,26.68,26.68,31800.0,21.8489,21.8489,21.8408,21.8408,31800.0
2011-05-02 11:15:00,26.69,26.7,26.68,26.69,76200.0,21.8489,21.8571,21.8408,21.8489,76200.0
2011-05-02 11:20:00,26.69,26.7,26.6,26.61,368800.0,21.8489,21.8571,21.7753,21.7834,368800.0
2011-05-02 11:25:00,26.61,26.64,26.61,26.63,109400.0,21.7834,21.808,21.7834,21.7998,109400.0
2011-05-02 11:30:00,26.63,26.63,26.61,26.62,76800.0,21.7998,21.7998,21.7834,21.7916,76800.0
2011-05-02 11:35:00,26.62,26.64,26.61,26.63,77400.0,21.7916,21.808,21.7834,21.7998,77400.0
2011-05-02 11:40:00,26.63,26.63,26.61,26.63,132400.0,21.7998,21.7998,21.7834,21.7998,132400.0
2011-05-02 11:45:00,26.63,26.64,26.6,26.61,91000.0,21.7998,21.808,21.7753,21.7834,91000.0
2011-05-02 11:50:00,26.6,26.61,26.58,26.6,231600.0,21.7753,21.7834,21.7589,21.7753,231600.0
2011-05-02 11:55:00,26.6,26.6,26.58,26.59,35800.0,21.7753,21.7753,21.7589,21.7671,35800.0
2011-05-02 12:00:00,26.59,26.6,26.58,26.6,122600.0,21.7671,21.7753,21.7589,21.7753,122600.0
2011-05-02 12:05:00,26.59,26.59,26.56,26.57,463600.0,21.7671,21.7671,21.7425,21.7507,463600.0
2011-05-02 12:10:00,26.57,26.58,26.57,26.58,174600.0,21.7507,21.7589,21.7507,21.7589,174600.0
2011-05-02 12:15:00,26.58,26.58,26.54,26.55,169000.0,21.7589,21.7589,21.7261,21.7343,169000.0
2011-05-02 12:20:00,26.55,26.55,26.5,26.5,143600.0,21.7343,21.7343,21.6934,21.6934,143600.0
2011-05-02 12:25:00,26.5,26.5,26.45,26.45,293400.0,21.6934,21.6934,21.6525,21.6525,293400.0
2011-05-02 12:30:00,26.45,26.48,26.42,26.46,296400.0,21.6525,21.677,21.6279,21.6607,296400.0
2011-05-02 12:35:00,26.46,26.48,26.45,26.47,191600.0,21.6607,21.677,21.6525,21.6688,191600.0
2011-05-02 12:40:00,26.47,26.48,26.46,26.46,173600.0,21.6688,21.677,21.6607,21.6607,173600.0
2011-05-02 12:45:00,26.46,26.46,26.45,26.46,68000.0,21.6607,21.6607,21.6525,21.6607,68000.0
2011-05-02 12:50:00,26.46,26.5,26.46,26.5,138000.0,21.6607,21.6934,21.6607,21.6934,138000.0
2011-05-02 12:55:00,26.5,26.51,26.49,26.49,155400.0,21.6934,21.7016,21.6852,21.6852,155400.0
2011-05-02 13:00:00,26.49,26.5,26.49,26.5,97600.0,21.6852,21.6934,21.6852,21.6934,97600.0
2011-05-02 13:05:00,26.5,26.5,26.49,26.5,42000.0,21.6934,21.6934,21.6852,21.6934,42000.0
2011-05-02 13:10:00,26.5,26.51,26.49,26.51,46200.0,21.6934,21.7016,21.6852,21.7016,46200.0
2011-05-02 13:15:00,26.51,26.53,26.5,26.53,87000.0,21.7016,21.718,21.6934,21.718,87000.0
2011-05-02 13:20:00,26.53,26.53,26.52,26.53,47000.0,21.718,21.718,21.7098,21.718,47000.0
2011-05-02 13:25:00,26.53,26.57,26.53,26.57,61600.0,21.718,21.7507,21.718,21.7507,61600.0
2011-05-02 13:30:00,26.57,26.57,26.56,26.57,74200.0,21.7507,21.7507,21.7425,21.7507,74200.0
2011-05-02 13:35:00,26.57,26.58,26.57,26.57,25400.0,21.7507,21.7589,21.7507,21.7507,25400.0
2011-05-02 13:40:00,26.57,26.58,26.57,26.57,27400.0,21.7507,21.7589,21.7507,21.7507,27400.0
2011-05-02 13:45:00,26.57,26.57,26.56,26.56,49600.0,21.7507,21.7507,21.7425,21.7425,49600.0
2011-05-02 13:50:00,26.56,26.57,26.55,26.55,96400.0,21.7425,21.7507,21.7343,21.7343,96400.0
2011-05-02 13:55:00,26.56,26.57,26.55,26.57,35800.0,21.7425,21.7507,21.7343,21.7507,35800.0
2011-05-02 14:00:00,26.56,26.58,26.56,26.58,87400.0,21.7425,21.7589,21.7425,21.7589,87400.0
2011-05-02 14:05:00,26.57,26.58,26.57,26.58,79600.0,21.7507,21.7589,21.7507,21.7589,79600.0
2011-05-02 14:10:00,26.58,26.6,26.58,26.6,45400.0,21.7589,21.7753,21.7589,21.7753,45400.0
2011-05-02 14:15:00,26.59,26.6,26.59,26.59,13200.0,21.7671,21.7753,21.7671,21.7671,13200.0
2011-05-02 14:20:00,26.59,26.59,26.56,26.56,85600.0,21.7671,21.7671,21.7425,21.7425,85600.0
2011-05-02 14:25:00,26.56,26.56,26.53,26.54,237400.0,21.7425,21.7425,21.718,21.7261,237400.0
2011-05-02 14:30:00,26.54,26.55,26.53,26.55,133600.0,21.7261,21.7343,21.718,21.7343,133600.0
2011-05-02 14:35:00,26.55,26.56,26.54,26.55,93000.0,21.7343,21.7425,21.7261,21.7343,93000.0
2011-05-02 14:40:00,26.55,26.56,26.54,26.55,59400.0,21.7343,21.7425,21.7261,21.7343,59400.0
2011-05-02 14:45:00,26.55,26.56,26.53,26.53,56000.0,21.7343,21.7425,21.718,21.718,56000.0
2011-05-02 14:50:00,26.53,26.55,26.53,26.54,41800.0,21.718,21.7343,21.718,21.7261,41800.0
2011-05-02 14:55:00,26.55,26.55,26.52,26.53,137000.0,21.7343,21.7343,21.7098,21.718,137000.0
2011-05-02 15:00:00,26.53,26.54,26.52,26.54,273600.0,21.718,21.7261,21.7098,21.7261,273600.0
2011-05-02 15:05:00,26.54,26.56,26.54,26.56,90200.0,21.7261,21.7425,21.7261,21.7425,90200.0
2011-05-02 15:10:00,26.56,26.56,26.52,26.52,198400.0,21.7425,21.7425,21.7098,21.7098,198400.0
2011-05-02 15:15:00,26.52,26.53,26.51,26.51,123800.0,21.7098,21.718,21.7016,21.7016,123800.0
2011-05-02 15:20:00,26.51,26.53,26.51,26.52,77600.0,21.7016,21.718,21.7016,21.7098,77600.0
2011-05-02 15:25:00,26.53,26.53,26.49,26.5,133000.0,21.718,21.718,21.6852,21.6934,133000.0
2011-05-02 15:30:00,26.5,26.5,26.49,26.49,66800.0,21.6934,21.6934,21.6852,21.6852,66800.0
2011-05-02 15:35:00,26.5,26.5,26.46,26.47,430400.0,21.6934,21.6934,21.6607,21.6688,430400.0
2011-05-02 15:40:00,26.47,26.47,26.43,26.43,533000.0,21.6688,21.6688,21.6361,21.6361,533000.0
2011-05-02 15:45:00,26.43,26.47,26.43,26.46,528600.0,21.6361,21.6688,21.6361,21.6607,528600.0
2011-05-02 15:50:00,26.47,26.48,26.46,26.47,359600.0,21.6688,21.677,21.6607,21.6688,359600.0
2011-05-02 15:55:00,26.47,26.48,26.46,26.47,354400.0,21.6688,21.677,21.6607,21.6688,354400.0
2011-05-03 09:30:00,26.43,26.49,26.41,26.46,101400.0,21.6361,21.6852,21.6197,21.6607,101400.0
2011-05-03 09:35:00,26.46,26.49,26.44,26.47,61800.0,21.6607,21.6852,21.6443,21.6688,61800.0
2011-05-03 09:40:00,26.46,26.48,26.39,26.41,179200.0,21.6607,21.677,21.6034,21.6197,179200.0
2011-05-03 09:45:00,26.42,26.47,26.39,26.47,230000.0,21.6279,21.6688,21.6034,21.6688,230000.0
2011-05-03 09:50:00,26.47,26.54,26.46,26.54,522200.0,21.6688,21.7261,21.6607,21.7261,522200.0
2011-05-03 09:55:00,26.54,26.59,26.51,26.51,359600.0,21.7261,21.7671,21.7016,21.7016,359600.0
2011-05-03 10:00:00,26.52,26.57,26.52,26.53,129200.0,21.7098,21.7507,21.7098,21.718,129200.0
2011-05-03 10:05:00,26.53,26.56,26.49,26.49,207200.0,21.718,21.7425,21.6852,21.6852,207200.0
2011-05-03 10:10:00,26.5,26.52,26.46,26.47,100600.0,21.6934,21.7098,21.6607,21.6688,100600.0
2011-05-03 10:15:00,26.47,26.53,26.47,26.48,259800.0,21.6688,21.718,21.6688,21.677,259800.0
2011-05-03 10:20:00,26.48,26.5,26.45,26.45,1160200.0,21.677,21.6934,21.6525,21.6525,1160200.0
2011-05-03 10:25:00,26.45,26.46,26.42,26.42,111400.0,21.6525,21.6607,21.6279,21.6279,111400.0
2011-05-03 10:30:00,26.42,26.43,26.38,26.39,73000.0,21.6279,21.6361,21.5952,21.6034,73000.0
2011-05-03 10:35:00,26.39,26.39,26.33,26.35,156800.0,21.6034,21.6034,21.5542,21.5706,156800.0
2011-05-03 10:40:00,26.35,26.35,26.32,26.33,179600.0,21.5706,21.5706,21.546,21.5542,179600.0
2011-05-03 10:45:00,26.33,26.37,26.3,26.37,231200.0,21.5542,21.587,21.5297,21.587,231200.0
2011-05-03 10:50:00,26.37,26.37,26.34,26.36,206400.0,21.587,21.587,21.5624,21.5788,206400.0
2011-05-03 10:55:00,26.36,26.36,26.33,26.35,178000.0,21.5788,21.5788,21.5542,21.5706,178000.0
2011-05-03 11:00:00,26.35,26.4,26.35,26.4,202600.0,21.5706,21.6115,21.5706,21.6115,202600.0
2011-05-03 11:05:00,26.4,26.4,26.34,26.35,84800.0,21.6115,21.6115,21.5624,21.5706,84800.0
2011-05-03 11:10:00,26.34,26.36,26.34,26.36,37800.0,21.5624,21.5788,21.5624,21.5788,37800.0
2011-05-03 11:15:00,26.36,26.42,26.36,26.42,494400.0,21.5788,21.6279,21.5788,21.6279,494400.0
2011-05-03 11:20:00,26.42,26.43,26.41,26.41,293400.0,21.6279,21.6361,21.6197,21.6197,293400.0
2011-05-03 11:25:00,26.41,26.41,26.37,26.4,176000.0,21.6197,21.6197,21.587,21.6115,176000.0
2011-05-03 11:30:00,26.4,26.4,26.36,26.37,62400.0,21.6115,21.6115,21.5788,21.587,62400.0
2011-05-03 11:35:00,26.38,26.39,26.37,26.38,49000.0,21.5952,21.6034,21.587,21.5952,49000.0
2011-05-03 11:40:00,26.38,26.39,26.38,26.38,99000.0,21.5952,21.6034,21.5952,21.5952,99000.0
2011-05-03 11:45:00,26.38,26.38,26.34,26.36,210000.0,21.5952,21.5952,21.5624,21.5788,210000.0
2011-05-03 11:50:00,26.36,26.36,26.35,26.36,71600.0,21.5788,21.5788,21.5706,21.5788,71600.0
2011-05-03 11:55:00,26.35,26.36,26.35,26.36,78000.0,21.5706,21.5788,21.5706,21.5788,78000.0
2011-05-03 12:00:00,26.36,26.38,26.36,26.36,111800.0,21.5788,21.5952,21.5788,21.5788,111800.0
2011-05-03 12:05:00,26.36,26.36,26.35,26.36,61600.0,21.5788,21.5788,21.5706,21.5788,61600.0
2011-05-03 12:10:00,26.35,26.38,26.35,26.36,171600.0,21.5706,21.5952,21.5706,21.5788,171600.0
2011-05-03 12:15:00,26.36,26.36,26.35,26.36,49400.0,21.5788,21.5788,21.5706,21.5788,49400.0
2011-05-03 12:20:00,26.36,26.36,26.34,26.34,137400.0,21.5788,21.5788,21.5624,21.5624,137400.0
2011-05-03 12:25:00,26.34,26.35,26.34,26.34,74400.0,21.5624,21.5706,21.5624,21.5624,74400.0
2011-05-03 12:30:00,26.34,26.35,26.33,26.33,108800.0,21.5624,21.5706,21.5542,21.5542,108800.0
2011-05-03 12:35:00,26.33,26.34,26.31,26.31,29000.0,21.5542,21.5624,21.5379,21.5379,29000.0
2011-05-03 12:40:00,26.3,26.33,26.29,26.33,60400.0,21.5297,21.5542,21.5215,21.5542,60400.0
2011-05-03 12:45:00,26.33,26.34,26.33,26.34,40400.0,21.5542,21.5624,21.5542,21.5624,40400.0
2011-05-03 12:50:00,26.35,26.35,26.33,26.33,338800.0,21.5706,21.5706,21.5542,21.5542,338800.0
2011-05-03 12:55:00,26.33,26.33,26.31,26.32,87200.0,21.5542,21.5542,21.5379,21.546,87200.0
2011-05-03 13:00:00,26.31,26.33,26.31,26.32,32400.0,21.5379,21.5542,21.5379,21.546,32400.0
2011-05-03 13:05:00,26.31,26.33,26.3,26.33,101000.0,21.5379,21.5542,21.5297,21.5542,101000.0
2011-05-03 13:10:00,26.33,26.35,26.32,26.33,105200.0,21.5542,21.5706,21.546,21.5542,105200.0
2011-05-03 13:15:00,26.33,26.34,26.33,26.33,19200.0,21.5542,21.5624,21.5542,21.5542,19200.0
2011-05-03 13:20:00,26.33,26.34,26.31,26.32,30600.0,21.5542,21.5624,21.5379,21.546,30600.0
2011-05-03 13:25:00,26.32,26.32,26.25,26.25,157000.0,21.546,21.546,21.4887,21.4887,157000.0
2011-05-03 13:30:00,26.25,26.28,26.23,26.28,155200.0,21.4887,21.5133,21.4724,21.5133,155200.0
2011-05-03 13:35:00,26.28,26.29,26.27,26.28,113000.0,21.5133,21.5215,21.5051,21.5133,113000.0
2011-05-03 13:40:00,26.28,26.29,26.26,26.28,136800.0,21.5133,21.5215,21.4969,21.5133,136800.0
2011-05-03 13:45:00,26.27,26.28,26.24,26.27,305400.0,21.5051,21.5133,21.4806,21.5051,305400.0
2011-05-03 13:50:00,26.28,26.29,26.26,26.29,125400.0,21.5133,21.5215,21.4969,21.5215,125400.0
2011-05-03 13:55:00,26.29,26.29,26.28,26.29,156600.0,21.5215,21.5215,21.5133,21.5215,156600.0
2011-05-03 14:00:00,26.29,26.29,26.28,26.28,205000.0,21.5215,21.5215,21.5133,21.5133,205000.0
2011-05-03 14:05:00,26.28,26.29,26.25,26.27,327800.0,21.5133,21.5215,21.4887,21.5051,327800.0
2011-05-03 14:10:00,26.27,26.27,26.22,26.26,275000.0,21.5051,21.5051,21.4642,21.4969,275000.0
2011-05-03 14:15:00,26.26,26.27,26.24,26.24,63000.0,21.4969,21.5051,21.4806,21.4806,63000.0
2011-05-03 14:20:00,26.25,26.25,26.22,26.22,69600.0,21.4887,21.4887,21.4642,21.4642,69600.0
2011-05-03 14:25:00,26.23,26.29,26.23,26.27,353000.0,21.4724,21.5215,21.4724,21.5051,353000.0
2011-05-03 14:30:00,26.27,26.29,26.26,26.27,161000.0,21.5051,21.5215,21.4969,21.5051,161000.0
2011-05-03 14:35:00,26.26,26.27,26.23,26.23,42200.0,21.4969,21.5051,21.4724,21.4724,42200.0
2011-05-03 14:40:00,26.23,26.28,26.23,26.25,202000.0,21.4724,21.5133,21.4724,21.4887,202000.0
2011-05-03 14:45:00,26.26,26.26,26.25,26.25,51600.0,21.4969,21.4969,21.4887,21.4887,51600.0
2011-05-03 14:50:00,26.25,26.25,26.21,26.22,358200.0,21.4887,21.4887,21.456,21.4642,358200.0
2011-05-03 14:55:00,26.22,26.24,26.21,26.23,114800.0,21.4642,21.4806,21.456,21.4724,114800.0
2011-05-03 15:00:00,26.23,26.28,26.23,26.27,515000.0,21.4724,21.5133,21.4724,21.5051,515000.0
2011-05-03 15:05:00,26.27,26.28,26.25,26.25,78200.0,21.5051,21.5133,21.4887,21.4887,78200.0
2011-05-03 15:10:00,26.25,26.27,26.24,26.27,156800.0,21.4887,21.5051,21.4806,21.5051,156800.0
2011-05-03 15:15:00,26.27,26.27,26.25,26.25,101600.0,21.5051,21.5051,21.4887,21.4887,101600.0
2011-05-03 15:20:00,26.25,26.32,26.25,26.31,719600.0,21.4887,21.546,21.4887,21.5379,719600.0
2011-05-03 15:25:00,26.31,26.31,26.29,26.31,183600.0,21.5379,21.5379,21.5215,21.5379,183600.0
2011-05-03 15:30:00,26.31,26.33,26.29,26.31,218600.0,21.5379,21.5542,21.5215,21.5379,218600.0
2011-05-03 15:35:00,26.3,26.32,26.29,26.32,350000.0,21.5297,21.546,21.5215,21.546,350000.0
2011-05-03 15:40:00,26.32,26.34,26.31,26.33,345000.0,21.546,21.5624,21.5379,21.5542,345000.0
2011-05-03 15:45:00,26.33,26.34,26.31,26.31,361800.0,21.5542,21.5624,21.5379,21.5379,361800.0
2011-05-03 15:50:00,26.31,26.36,26.31,26.36,756600.0,21.5379,21.5788,21.5379,21.5788,756600.0
2011-05-03 15:55:00,26.36,26.36,26.34,26.35,832800.0,21.5788,21.5788,21.5624,21.5706,832800.0
2011-05-04 09:30:00,26.4,26.44,26.34,26.35,69600.0,21.6115,21.6443,21.5624,21.5706,69600.0
2011-05-04 09:35:00,26.37,26.43,26.36,26.43,332800.0,21.587,21.6361,21.5788,21.6361,332800.0
2011-05-04 09:40:00,26.43,26.47,26.4,26.43,297200.0,21.6361,21.6688,21.6115,21.6361,297200.0
2011-05-04 09:45:00,26.43,26.52,26.42,26.51,315000.0,21.6361,21.7098,21.6279,21.7016,315000.0
2011-05-04 09:50:00,26.51,26.52,26.43,26.47,262800.0,21.7016,21.7098,21.6361,21.6688,262800.0
2011-05-04 09:55:00,26.48,26.5,26.35,26.38,289800.0,21.677,21.6934,21.5706,21.5952,289800.0
2011-05-04 10:00:00,26.38,26.42,26.31,26.42,483200.0,21.5952,21.6279,21.5379,21.6279,483200.0
2011-05-04 10:05:00,26.42,26.43,26.28,26.29,465200.0,21.6279,21.6361,21.5133,21.5215,465200.0
2011-05-04 10:10:00,26.28,26.35,26.27,26.34,345800.0,21.5133,21.5706,21.5051,21.5624,345800.0
2011-05-04 10:15:00,26.34,26.43,26.32,26.43,677000.0,21.5624,21.6361,21.546,21.6361,677000.0
2011-05-04 10:20:00,26.43,26.43,26.36,26.36,168600.0,21.6361,21.6361,21.5788,21.5788,168600.0
2011-05-04 10:25:00,26.36,26.38,26.32,26.32,189800.0,21.5788,21.5952,21.546,21.546,189800.0
2011-05-04 10:30:00,26.32,26.36,26.3,26.33,198200.0,21.546,21.5788,21.5297,21.5542,198200.0
2011-05-04 10:35:00,26.33,26.33,26.25,26.27,88200.0,21.5542,21.5542,21.4887,21.5051,88200.0
2011-05-04 10:40:00,26.28,26.28,26.21,26.21,153800.0,21.5133,21.5133,21.456,21.456,153800.0
2011-05-04 10:45:00,26.21,26.23,26.16,26.17,492600.0,21.456,21.4724,21.4151,21.4233,492600.0
2011-05-04 10:50:00,26.17,26.22,26.17,26.21,147200.0,21.4233,21.4642,21.4233,21.456,147200.0
2011-05-04 10:55:00,26.21,26.26,26.21,26.25,331800.0,21.456,21.4969,21.456,21.4887,331800.0
2011-05-04 11:00:00,26.26,26.27,26.23,26.24,58800.0,21.4969,21.5051,21.4724,21.4806,58800.0
2011-05-04 11:05:00,26.24,26.26,26.22,26.25,75600.0,21.4806,21.4969,21.4642,21.4887,75600.0
2011-05-04 11:10:00,26.25,26.27,26.22,26.23,370400.0,21.4887,21.5051,21.4642,21.4724,370400.0
2011-05-04 11:15:00,26.23,26.23,26.14,26.17,283200.0,21.4724,21.4724,21.3987,21.4233,283200.0
2011-05-04 11:20:00,26.17,26.18,26.15,26.17,204200.0,21.4233,21.4314,21.4069,21.4233,204200.0
2011-05-04 11:25:00,26.17,26.22,26.14,26.22,162200.0,21.4233,21.4642,21.3987,21.4642,162200.0
2011-05-04 11:30:00,26.22,26.23,26.18,26.23,44800.0,21.4642,21.4724,21.4314,21.4724,44800.0
2011-05-04 11:35:00,26.23,26.23,26.15,26.17,60600.0,21.4724,21.4724,21.4069,21.4233,60600.0
2011-05-04 11:40:00,26.18,26.18,26.14,26.17,70800.0,21.4314,21.4314,21.3987,21.4233,70800.0
2011-05-04 11:45:00,26.17,26.2,26.15,26.18,215000.0,21.4233,21.4478,21.4069,21.4314,215000.0
2011-05-04 11:50:00,26.18,26.18,26.16,26.16,50600.0,21.4314,21.4314,21.4151,21.4151,50600.0
2011-05-04 11:55:00,26.16,26.2,26.15,26.2,37200.0,21.4151,21.4478,21.4069,21.4478,37200.0
2011-05-04 12:00:00,26.2,26.23,26.19,26.22,47200.0,21.4478,21.4724,21.4396,21.4642,47200.0
2011-05-04 12:05:00,26.22,26.23,26.18,26.22,33400.0,21.4642,21.4724,21.4314,21.4642,33400.0
2011-05-04 12:10:00,26.22,26.22,26.2,26.21,28800.0,21.4642,21.4642,21.4478,21.456,28800.0
2011-05-04 12:15:00,26.21,26.21,26.18,26.2,47400.0,21.456,21.456,21.4314,21.4478,47400.0
2011-05-04 12:20:00,26.2,26.2,26.14,26.14,304200.0,21.4478,21.4478,21.3987,21.3987,304200.0
2011-05-04 12:25:00,26.13,26.15,26.12,26.14,54200.0,21.3905,21.4069,21.3823,21.3987,54200.0
2011-05-04 12:30:00,26.14,26.16,26.14,26.15,63000.0,21.3987,21.4151,21.3987,21.4069,63000.0
2011-05-04 12:35:00,26.15,26.16,26.13,26.13,50800.0,21.4069,21.4151,21.3905,21.3905,50800.0
2011-05-04 12:40:00,26.13,26.14,26.1,26.1,115400.0,21.3905,21.3987,21.366,21.366,115400.0
2011-05-04 12:45:00,26.11,26.14,26.11,26.14,109200.0,21.3741,21.3987,21.3741,21.3987,109200.0
2011-05-04 12:50:00,26.14,26.15,26.1,26.13,108800.0,21.3987,21.4069,21.366,21.3905,108800.0
2011-05-04 12:55:00,26.13,26.15,26.12,26.15,88800.0,21.3905,21.4069,21.3823,21.4069,88800.0
2011-05-04 13:00:00,26.15,26.18,26.14,26.18,440800.0,21.4069,21.4314,21.3987,21.4314,440800.0
2011-05-04 13:05:00,26.18,26.2,26.17,26.18,93600.0,21.4314,21.4478,21.4233,21.4314,93600.0
2011-05-04 13:10:00,26.18,26.2,26.18,26.19,59400.0,21.4314,21.4478,21.4314,21.4396,59400.0
2011-05-04 13:15:00,26.19,26.2,26.18,26.19,94200.0,21.4396,21.4478,21.4314,21.4396,94200.0
2011-05-04 13:20:00,26.19,26.21,26.18,26.2,142400.0,21.4396,21.456,21.4314,21.4478,142400.0
2011-05-04 13:25:00,26.2,26.21,26.17,26.18,50200.0,21.4478,21.456,21.4233,21.4314,50200.0
2011-05-04 13:30:00,26.19,26.23,26.18,26.22,319600.0,21.4396,21.4724,21.4314,21.4642,319600.0
2011-05-04 13:35:00,26.22,26.25,26.21,26.24,143000.0,21.4642,21.4887,21.456,21.4806,143000.0
2011-05-04 13:40:00,26.23,26.24,26.22,26.22,65800.0,21.4724,21.4806,21.4642,21.4642,65800.0
2011-05-04 13:45:00,26.22,26.25,26.22,26.23,225800.0,21.4642,21.4887,21.4642,21.4724,225800.0
2011-05-04 13:50:00,26.23,26.27,26.23,26.27,138400.0,21.4724,21.5051,21.4724,21.5051,138400.0
2011-05-04 13:55:00,26.27,26.28,26.25,26.25,101200.0,21.5051,21.5133,21.4887,21.4887,101200.0
2011-05-04 14:00:00,26.25,26.25,26.22,26.22,72400.0,21.4887,21.4887,21.4642,21.4642,72400.0
2011-05-04 14:05:00,26.22,26.23,26.2,26.22,174200.0,21.4642,21.4724,21.4478,21.4642,174200.0
2011-05-04 14:10:00,26.22,26.23,26.2,26.23,56400.0,21.4642,21.4724,21.4478,21.4724,56400.0
2011-05-04 14:15:00,26.23,26.28,26.22,26.28,228200.0,21.4724,21.5133,21.4642,21.5133,228200.0
2011-05-04 14:20:00,26.28,26.32,26.28,26.31,258000.0,21.5133,21.546,21.5133,21.5379,258000.0
2011-05-04 14:25:00,26.31,26.32,26.3,26.31,94400.0,21.5379,21.546,21.5297,21.5379,94400.0
2011-05-04 14:30:00,26.31,26.34,26.3,26.31,134600.0,21.5379,21.5624,21.5297,21.5379,134600.0
2011-05-04 14:35:00,26.31,26.34,26.3,26.33,127000.0,21.5379,21.5624,21.5297,21.5542,127000.0
2011-05-04 14:40:00,26.33,26.34,26.32,26.32,83200.0,21.5542,21.5624,21.546,21.546,83200.0
2011-05-04 14:45:00,26.31,26.32,26.29,26.32,100600.0,21.5379,21.546,21.5215,21.546,100600.0
2011-05-04 14:50:00,26.32,26.4,26.31,26.4,989800.0,21.546,21.6115,21.5379,21.6115,989800.0
2011-05-04 14:55:00,26.4,26.4,26.34,26.34,592400.0,21.6115,21.6115,21.5624,21.5624,592400.0
2011-05-04 15:00:00,26.34,26.36,26.31,26.31,262200.0,21.5624,21.5788,21.5379,21.5379,262200.0
2011-05-04 15:05:00,26.31,26.33,26.29,26.3,427400.0,21.5379,21.5542,21.5215,21.5297,427400.0
2011-05-04 15:10:00,26.3,26.33,26.3,26.3,207000.0,21.5297,21.5542,21.5297,21.5297,207000.0
2011-05-04 15:15:00,26.3,26.34,26.28,26.33,237400.0,21.5297,21.5624,21.5133,21.5542,237400.0
2011-05-04 15:20:00,26.33,26.36,26.32,26.36,431200.0,21.5542,21.5788,21.546,21.5788,431200.0
2011-05-04 15:25:00,26.36,26.41,26.35,26.4,1288600.0,21.5788,21.6197,21.5706,21.6115,1288600.0
2011-05-04 15:30:00,26.4,26.42,26.38,26.38,600800.0,21.6115,21.6279,21.5952,21.5952,600800.0
2011-05-04 15:35:00,26.38,26.42,26.36,26.4,346600.0,21.5952,21.6279,21.5788,21.6115,346600.0
2011-05-04 15:40:00,26.4,26.41,26.36,26.37,315000.0,21.6115,21.6197,21.5788,21.587,315000.0
2011-05-04 15:45:00,26.37,26.39,26.34,26.35,689000.0,21.587,21.6034,21.5624,21.5706,689000.0
2011-05-04 15:50:00,26.35,26.36,26.31,26.32,569400.0,21.5706,21.5788,21.5379,21.546,569400.0
2011-05-04 15:55:00,26.32,26.34,26.31,26.32,1230200.0,21.546,21.5624,21.5379,21.546,1230200.0
2011-05-05 09:30:00,26.11,26.18,26.05,26.13,637800.0,21.3741,21.4314,21.325,21.3905,637800.0
2011-05-05 09:35:00,26.13,26.15,26.06,26.11,878800.0,21.3905,21.4069,21.3332,21.3741,878800.0
2011-05-05 09:40:00,26.1,26.16,26.1,26.14,601800.0,21.366,21.4151,21.366,21.3987,601800.0
2011-05-05 09:45:00,26.14,26.22,26.14,26.2,537200.0,21.3987,21.4642,21.3987,21.4478,537200.0
2011-05-05 09:50:00,26.2,26.25,26.19,26.21,276200.0,21.4478,21.4887,21.4396,21.456,276200.0
2011-05-05 09:55:00,26.21,26.21,26.16,26.18,687000.0,21.456,21.456,21.4151,21.4314,687000.0
2011-05-05 10:00:00,26.18,26.33,26.18,26.31,1340600.0,21.4314,21.5542,21.4314,21.5379,1340600.0
2011-05-05 10:05:00,26.31,26.36,26.29,26.29,583400.0,21.5379,21.5788,21.5215,21.5215,583400.0
2011-05-05 10:10:00,26.29,26.32,26.27,26.27,157600.0,21.5215,21.546,21.5051,21.5051,157600.0
2011-05-05 10:15:00,26.27,26.29,26.23,26.25,408000.0,21.5051,21.5215,21.4724,21.4887,408000.0
2011-05-05 10:20:00,26.24,26.28,26.21,26.24,266000.0,21.4806,21.5133,21.456,21.4806,266000.0
2011-05-05 10:25:00,26.24,26.24,26.18,26.21,371400.0,21.4806,21.4806,21.4314,21.456,371400.0
2011-05-05 10:30:00,26.21,26.22,26.15,26.22,318800.0,21.456,21.4642,21.4069,21.4642,318800.0
2011-05-05 10:35:00,26.22,26.25,26.22,26.25,608400.0,21.4642,21.4887,21.4642,21.4887,608400.0
2011-05-05 10:40:00,26.26,26.29,26.26,26.27,416400.0,21.4969,21.5215,21.4969,21.5051,416400.0
2011-05-05 10:45:00,26.27,26.3,26.26,26.28,386400.0,21.5051,21.5297,21.4969,21.5133,386400.0
2011-05-05 10:50:00,26.28,26.28,26.23,26.25,198600.0,21.5133,21.5133,21.4724,21.4887,198600.0
2011-05-05 10:55:00,26.26,26.29,26.25,26.28,149800.0,21.4969,21.5215,21.4887,21.5133,149800.0
2011-05-05 11:00:00,26.28,26.33,26.27,26.32,314800.0,21.5133,21.5542,21.5051,21.546,314800.0
2011-05-05 11:05:00,26.32,26.33,26.25,26.25,250600.0,21.546,21.5542,21.4887,21.4887,250600.0
2011-05-05 11:10:00,26.25,26.27,26.21,26.23,439600.0,21.4887,21.5051,21.456,21.4724,439600.0
2011-05-05 11:15:00,26.22,26.25,26.2,26.24,203400.0,21.4642,21.4887,21.4478,21.4806,203400.0
2011-05-05 11:20:00,26.23,26.28,26.23,26.27,304200.0,21.4724,21.5133,21.4724,21.5051,304200.0
2011-05-05 11:25:00,26.28,26.32,26.27,26.32,150800.0,21.5133,21.546,21.5051,21.546,150800.0
2011-05-05 11:30:00,26.32,26.38,26.32,26.36,841800.0,21.546,21.5952,21.546,21.5788,841800.0
2011-05-05 11:35:00,26.37,26.42,26.37,26.42,497600.0,21.587,21.6279,21.587,21.6279,497600.0
2011-05-05 11:40:00,26.42,26.45,26.41,26.44,749600.0,21.6279,21.6525,21.6197,21.6443,749600.0
2011-05-05 11:45:00,26.44,26.61,26.44,26.54,2279600.0,21.6443,21.7834,21.6443,21.7261,2279600.0
2011-05-05 11:50:00,26.54,26.58,26.53,26.55,235800.0,21.7261,21.7589,21.718,21.7343,235800.0
2011-05-05 11:55:00,26.55,26.61,26.55,26.6,136600.0,21.7343,21.7834,21.7343,21.7753,136600.0
2011-05-05 12:00:00,26.6,26.7,26.59,26.7,775000.0,21.7753,21.8571,21.7671,21.8571,775000.0
2011-05-05 12:05:00,26.7,26.7,26.66,26.68,607600.0,21.8571,21.8571,21.8244,21.8408,607600.0
2011-05-05 12:10:00,26.68,26.68,26.67,26.67,194200.0,21.8408,21.8408,21.8326,21.8326,194200.0
2011-05-05 12:15:00,26.67,26.68,26.64,26.65,353200.0,21.8326,21.8408,21.808,21.8162,353200.0
2011-05-05 12:20:00,26.65,26.68,26.65,26.68,201200.0,21.8162,21.8408,21.8162,21.8408,201200.0
2011-05-05 12:25:00,26.68,26.71,26.68,26.69,280600.0,21.8408,21.8653,21.8408,21.8489,280600.0
2011-05-05 12:30:00,26.68,26.68,26.61,26.62,70400.0,21.8408,21.8408,21.7834,21.7916,70400.0
2011-05-05 12:35:00,26.62,26.62,26.58,26.6,240400.0,21.7916,21.7916,21.7589,21.7753,240400.0
2011-05-05 12:40:00,26.6,26.63,26.59,26.61,124800.0,21.7753,21.7998,21.7671,21.7834,124800.0
2011-05-05 12:45:00,26.61,26.61,26.58,26.58,61200.0,21.7834,21.7834,21.7589,21.7589,61200.0
2011-05-05 12:50:00,26.58,26.58,26.54,26.54,59800.0,21.7589,21.7589,21.7261,21.7261,59800.0
2011-05-05 12:55:00,26.54,26.55,26.51,26.53,256000.0,21.7261,21.7343,21.7016,21.718,256000.0
2011-05-05 13:00:00,26.53,26.55,26.51,26.55,104400.0,21.718,21.7343,21.7016,21.7343,104400.0
2011-05-05 13:05:00,26.55,26.55,26.52,26.54,188000.0,21.7343,21.7343,21.7098,21.7261,188000.0
2011-05-05 13:10:00,26.53,26.56,26.53,26.56,31400.0,21.718,21.7425,21.718,21.7425,31400.0
2011-05-05 13:15:00,26.56,26.57,26.55,26.57,525400.0,21.7425,21.7507,21.7343,21.7507,525400.0
2011-05-05 13:20:00,26.57,26.58,26.56,26.57,122800.0,21.7507,21.7589,21.7425,21.7507,122800.0
2011-05-05 13:25:00,26.57,26.58,26.55,26.57,111800.0,21.7507,21.7589,21.7343,21.7507,111800.0
2011-05-05 13:30:00,26.57,26.58,26.54,26.54,40600.0,21.7507,21.7589,21.7261,21.7261,40600.0
2011-05-05 13:35:00,26.54,26.54,26.49,26.49,279800.0,21.7261,21.7261,21.6852,21.6852,279800.0
2011-05-05 13:40:00,26.49,26.49,26.47,26.48,63600.0,21.6852,21.6852,21.6688,21.677,63600.0
2011-05-05 13:45:00,26.48,26.5,26.48,26.5,142800.0,21.677,21.6934,21.677,21.6934,142800.0
2011-05-05 13:50:00,26.5,26.51,26.49,26.49,21600.0,21.6934,21.7016,21.6852,21.6852,21600.0
2011-05-05 13:55:00,26.49,26.54,26.48,26.54,46200.0,21.6852,21.7261,21.677,21.7261,46200.0
2011-05-05 14:00:00,26.54,26.54,26.48,26.48,140600.0,21.7261,21.7261,21.677,21.677,140600.0
2011-05-05 14:05:00,26.48,26.49,26.47,26.48,57400.0,21.677,21.6852,21.6688,21.677,57400.0
2011-05-05 14:10:00,26.47,26.48,26.45,26.48,66800.0,21.6688,21.677,21.6525,21.677,66800.0
2011-05-05 14:15:00,26.48,26.51,26.48,26.51,164800.0,21.677,21.7016,21.677,21.7016,164800.0
2011-05-05 14:20:00,26.5,26.55,26.5,26.54,107800.0,21.6934,21.7343,21.6934,21.7261,107800.0
2011-05-05 14:25:00,26.54,26.55,26.52,26.55,179600.0,21.7261,21.7343,21.7098,21.7343,179600.0
2011-05-05 14:30:00,26.56,26.56,26.53,26.56,180000.0,21.7425,21.7425,21.718,21.7425,180000.0
2011-05-05 14:35:00,26.56,26.61,26.56,26.61,508600.0,21.7425,21.7834,21.7425,21.7834,508600.0
2011-05-05 14:40:00,26.61,26.61,26.57,26.57,159600.0,21.7834,21.7834,21.7507,21.7507,159600.0
2011-05-05 14:45:00,26.57,26.58,26.5,26.53,249000.0,21.7507,21.7589,21.6934,21.718,249000.0
2011-05-05 14:50:00,26.53,26.53,26.48,26.48,69800.0,21.718,21.718,21.677,21.677,69800.0
2011-05-05 14:55:00,26.48,26.53,26.48,26.49,148200.0,21.677,21.718,21.677,21.6852,148200.0
2011-05-05 15:00:00,26.49,26.5,26.46,26.47,284400.0,21.6852,21.6934,21.6607,21.6688,284400.0
2011-05-05 15:05:00,26.48,26.48,26.41,26.43,329400.0,21.677,21.677,21.6197,21.6361,329400.0
2011-05-05 15:10:00,26.42,26.43,26.33,26.38,901800.0,21.6279,21.6361,21.5542,21.5952,901800.0
2011-05-05 15:15:00,26.38,26.39,26.31,26.32,755000.0,21.5952,21.6034,21.5379,21.546,755000.0
2011-05-05 15:20:00,26.33,26.34,26.23,26.25,1025800.0,21.5542,21.5624,21.4724,21.4887,1025800.0
2011-05-05 15:25:00,26.25,26.31,26.24,26.24,1060400.0,21.4887,21.5379,21.4806,21.4806,1060400.0
2011-05-05 15:30:00,26.24,26.34,26.23,26.33,1279400.0,21.4806,21.5624,21.4724,21.5542,1279400.0
2011-05-05 15:35:00,26.32,26.38,26.32,26.36,407600.0,21.546,21.5952,21.546,21.5788,407600.0
2011-05-05 15:40:00,26.36,26.37,26.3,26.36,652400.0,21.5788,21.587,21.5297,21.5788,652400.0
2011-05-05 15:45:00,26.36,26.38,26.32,26.36,849600.0,21.5788,21.5952,21.546,21.5788,849600.0
2011-05-05 15:50:00,26.35,26.38,26.29,26.31,668400.0,21.5706,21.5952,21.5215,21.5379,668400.0
2011-05-05 15:55:00,26.31,26.33,26.29,26.3,739200.0,21.5379,21.5542,21.5215,21.5297,739200.0
2011-05-06 09:30:00,26.61,26.7,26.51,26.6,735000.0,21.7834,21.8571,21.7016,21.7753,735000.0
2011-05-06 09:35:00,26.6,26.64,26.57,26.61,830600.0,21.7753,21.808,21.7507,21.7834,830600.0
2011-05-06 09:40:00,26.62,26.62,26.53,26.56,245800.0,21.7916,21.7916,21.718,21.7425,245800.0
2011-05-06 09:45:00,26.56,26.56,26.47,26.48,228000.0,21.7425,21.7425,21.6688,21.677,228000.0
2011-05-06 09:50:00,26.48,26.5,26.45,26.49,334600.0,21.677,21.6934,21.6525,21.6852,334600.0
2011-05-06 09:55:00,26.49,26.52,26.47,26.5,177600.0,21.6852,21.7098,21.6688,21.6934,177600.0
2011-05-06 10:00:00,26.51,26.53,26.48,26.51,144600.0,21.7016,21.718,21.677,21.7016,144600.0
2011-05-06 10:05:00,26.5,26.5,26.41,26.42,273000.0,21.6934,21.6934,21.6197,21.6279,273000.0
2011-05-06 10:10:00,26.41,26.45,26.39,26.45,273600.0,21.6197,21.6525,21.6034,21.6525,273600.0
2011-05-06 10:15:00,26.45,26.45,26.38,26.39,527800.0,21.6525,21.6525,21.5952,21.6034,527800.0
2011-05-06 10:20:00,26.39,26.43,26.38,26.4,242200.0,21.6034,21.6361,21.5952,21.6115,242200.0
2011-05-06 10:25:00,26.4,26.42,26.38,26.41,438400.0,21.6115,21.6279,21.5952,21.6197,438400.0
2011-05-06 10:30:00,26.41,26.42,26.38,26.41,259600.0,21.6197,21.6279,21.5952,21.6197,259600.0
2011-05-06 10:35:00,26.41,26.44,26.39,26.43,280600.0,21.6197,21.6443,21.6034,21.6361,280600.0
2011-05-06 10:40:00,26.43,26.49,26.41,26.48,207400.0,21.6361,21.6852,21.6197,21.677,207400.0
2011-05-06 10:45:00,26.49,26.5,26.46,26.48,149600.0,21.6852,21.6934,21.6607,21.677,149600.0
2011-05-06 10:50:00,26.48,26.48,26.45,26.45,80600.0,21.677,21.677,21.6525,21.6525,80600.0
2011-05-06 10:55:00,26.45,26.49,26.45,26.47,78600.0,21.6525,21.6852,21.6525,21.6688,78600.0
2011-05-06 11:00:00,26.48,26.52,26.48,26.51,58000.0,21.677,21.7098,21.677,21.7016,58000.0
2011-05-06 11:05:00,26.5,26.55,26.5,26.54,203600.0,21.6934,21.7343,21.6934,21.7261,203600.0
2011-05-06 11:10:00,26.54,26.6,26.54,26.6,319200.0,21.7261,21.7753,21.7261,21.7753,319200.0
2011-05-06 11:15:00,26.6,26.68,26.6,26.66,343600.0,21.7753,21.8408,21.7753,21.8244,343600.0
2011-05-06 11:20:00,26.67,26.68,26.65,26.65,129600.0,21.8326,21.8408,21.8162,21.8162,129600.0
2011-05-06 11:25:00,26.64,26.67,26.63,26.65,213400.0,21.808,21.8326,21.7998,21.8162,213400.0
2011-05-06 11:30:00,26.65,26.67,26.61,26.61,82800.0,21.8162,21.8326,21.7834,21.7834,82800.0
2011-05-06 11:35:00,26.61,26.61,26.58,26.61,160200.0,21.7834,21.7834,21.7589,21.7834,160200.0
2011-05-06 11:40:00,26.61,26.65,26.61,26.65,74200.0,21.7834,21.8162,21.7834,21.8162,74200.0
2011-05-06 11:45:00,26.65,26.7,26.65,26.69,171600.0,21.8162,21.8571,21.8162,21.8489,171600.0
2011-05-06 11:50:00,26.7,26.7,26.64,26.66,114600.0,21.8571,21.8571,21.808,21.8244,114600.0
2011-05-06 11:55:00,26.66,26.67,26.6,26.65,377600.0,21.8244,21.8326,21.7753,21.8162,377600.0
2011-05-06 12:00:00,26.65,26.67,26.61,26.61,275000.0,21.8162,21.8326,21.7834,21.7834,275000.0
2011-05-06 12:05:00,26.61,26.64,26.58,26.59,361000.0,21.7834,21.808,21.7589,21.7671,361000.0
2011-05-06 12:10:00,26.59,26.66,26.58,26.6,305000.0,21.7671,21.8244,21.7589,21.7753,305000.0
2011-05-06 12:15:00,26.61,26.62,26.56,26.59,185800.0,21.7834,21.7916,21.7425,21.7671,185800.0
2011-05-06 12:20:00,26.58,26.64,26.57,26.64,350400.0,21.7589,21.808,21.7507,21.808,350400.0
2011-05-06 12:25:00,26.64,26.65,26.58,26.58,108400.0,21.808,21.8162,21.7589,21.7589,108400.0
2011-05-06 12:30:00,26.59,26.63,26.57,26.59,130400.0,21.7671,21.7998,21.7507,21.7671,130400.0
2011-05-06 12:35:00,26.59,26.61,26.57,26.58,66600.0,21.7671,21.7834,21.7507,21.7589,66600.0
2011-05-06 12:40:00,26.57,26.58,26.48,26.49,327200.0,21.7507,21.7589,21.677,21.6852,327200.0
2011-05-06 12:45:00,26.49,26.51,26.46,26.48,194600.0,21.6852,21.7016,21.6607,21.677,194600.0
2011-05-06 12:50:00,26.48,26.54,26.47,26.54,272400.0,21.677,21.7261,21.6688,21.7261,272400.0
2011-05-06 12:55:00,26.54,26.54,26.5,26.53,66800.0,21.7261,21.7261,21.6934,21.718,66800.0
2011-05-06 13:00:00,26.53,26.57,26.53,26.56,262800.0,21.718,21.7507,21.718,21.7425,262800.0
2011-05-06 13:05:00,26.56,26.57,26.53,26.57,44200.0,21.7425,21.7507,21.718,21.7507,44200.0
2011-05-06 13:10:00,26.58,26.58,26.49,26.5,114200.0,21.7589,21.7589,21.6852,21.6934,114200.0
2011-05-06 13:15:00,26.5,26.54,26.43,26.43,521400.0,21.6934,21.7261,21.6361,21.6361,521400.0
2011-05-06 13:20:00,26.43,26.47,26.43,26.47,86600.0,21.6361,21.6688,21.6361,21.6688,86600.0
2011-05-06 13:25:00,26.47,26.47,26.43,26.46,34400.0,21.6688,21.6688,21.6361,21.6607,34400.0
2011-05-06 13:30:00,26.45,26.5,26.45,26.49,22000.0,21.6525,21.6934,21.6525,21.6852,22000.0
2011-05-06 13:35:00,26.48,26.49,26.44,26.47,27400.0,21.677,21.6852,21.6443,21.6688,27400.0
2011-05-06 13:40:00,26.47,26.53,26.46,26.46,267400.0,21.6688,21.718,21.6607,21.6607,267400.0
2011-05-06 13:45:00,26.47,26.47,26.43,26.45,93400.0,21.6688,21.6688,21.6361,21.6525,93400.0
2011-05-06 13:50:00,26.44,26.47,26.44,26.45,43000.0,21.6443,21.6688,21.6443,21.6525,43000.0
2011-05-06 13:55:00,26.45,26.45,26.4,26.41,35800.0,21.6525,21.6525,21.6115,21.6197,35800.0
2011-05-06 14:00:00,26.4,26.42,26.38,26.42,67800.0,21.6115,21.6279,21.5952,21.6279,67800.0
2011-05-06 14:05:00,26.42,26.43,26.4,26.42,36000.0,21.6279,21.6361,21.6115,21.6279,36000.0
2011-05-06 14:10:00,26.42,26.47,26.42,26.42,117200.0,21.6279,21.6688,21.6279,21.6279,117200.0
2011-05-06 14:15:00,26.42,26.43,26.4,26.42,43600.0,21.6279,21.6361,21.6115,21.6279,43600.0
2011-05-06 14:20:00,26.42,26.42,26.37,26.38,33000.0,21.6279,21.6279,21.587,21.5952,33000.0
2011-05-06 14:25:00,26.38,26.39,26.33,26.35,51800.0,21.5952,21.6034,21.5542,21.5706,51800.0
2011-05-06 14:30:00,26.35,26.36,26.26,26.26,145800.0,21.5706,21.5788,21.4969,21.4969,145800.0
2011-05-06 14:35:00,26.27,26.3,26.26,26.29,253600.0,21.5051,21.5297,21.4969,21.5215,253600.0
2011-05-06 14:40:00,26.29,26.34,26.29,26.33,228400.0,21.5215,21.5624,21.5215,21.5542,228400.0
2011-05-06 14:45:00,26.34,26.34,26.28,26.31,273800.0,21.5624,21.5624,21.5133,21.5379,273800.0
2011-05-06 14:50:00,26.31,26.36,26.29,26.3,60800.0,21.5379,21.5788,21.5215,21.5297,60800.0
2011-05-06 14:55:00,26.3,26.33,26.29,26.32,123600.0,21.5297,21.5542,21.5215,21.546,123600.0
2011-05-06 15:00:00,26.32,26.38,26.31,26.36,137000.0,21.546,21.5952,21.5379,21.5788,137000.0
2011-05-06 15:05:00,26.36,26.36,26.33,26.36,82800.0,21.5788,21.5788,21.5542,21.5788,82800.0
2011-05-06 15:10:00,26.36,26.4,26.36,26.38,166200.0,21.5788,21.6115,21.5788,21.5952,166200.0
2011-05-06 15:15:00,26.38,26.4,26.36,26.39,121600.0,21.5952,21.6115,21.5788,21.6034,121600.0
2011-05-06 15:20:00,26.39,26.4,26.35,26.35,70400.0,21.6034,21.6115,21.5706,21.5706,70400.0
2011-05-06 15:25:00,26.35,26.35,26.3,26.33,175200.0,21.5706,21.5706,21.5297,21.5542,175200.0
2011-05-06 15:30:00,26.32,26.34,26.31,26.34,278800.0,21.546,21.5624,21.5379,21.5624,278800.0
2011-05-06 15:35:00,26.34,26.36,26.33,26.33,289800.0,21.5624,21.5788,21.5542,21.5542,289800.0
2011-05-06 15:40:00,26.33,26.38,26.32,26.38,245000.0,21.5542,21.5952,21.546,21.5952,245000.0
2011-05-06 15:45:00,26.38,26.4,26.36,26.39,434600.0,21.5952,21.6115,21.5788,21.6034,434600.0
2011-05-06 15:50:00,26.39,26.4,26.35,26.36,301200.0,21.6034,21.6115,21.5706,21.5788,301200.0
2011-05-06 15:55:00,26.36,26.37,26.34,26.34,536400.0,21.5788,21.587,21.5624,21.5624,536400.0
2011-05-09 09:30:00,26.38,26.38,26.28,26.31,67600.0,21.5952,21.5952,21.5133,21.5379,67600.0
2011-05-09 09:35:00,26.3,26.33,26.3,26.31,333400.0,21.5297,21.5542,21.5297,21.5379,333400.0
2011-05-09 09:40:00,26.33,26.33,26.25,26.33,184000.0,21.5542,21.5542,21.4887,21.5542,184000.0
2011-05-09 09:45:00,26.34,26.38,26.32,26.32,372600.0,21.5624,21.5952,21.546,21.546,372600.0
2011-05-09 09:50:00,26.32,26.38,26.3,26.31,183600.0,21.546,21.5952,21.5297,21.5379,183600.0
2011-05-09 09:55:00,26.31,26.36,26.3,26.3,294000.0,21.5379,21.5788,21.5297,21.5297,294000.0
2011-05-09 10:00:00,26.3,26.35,26.29,26.31,134000.0,21.5297,21.5706,21.5215,21.5379,134000.0
2011-05-09 10:05:00,26.32,26.37,26.32,26.37,282000.0,21.546,21.587,21.546,21.587,282000.0
2011-05-09 10:10:00,26.38,26.45,26.38,26.42,301200.0,21.5952,21.6525,21.5952,21.6279,301200.0
2011-05-09 10:15:00,26.42,26.43,26.35,26.35,150200.0,21.6279,21.6361,21.5706,21.5706,150200.0
2011-05-09 10:20:00,26.35,26.36,26.29,26.35,158800.0,21.5706,21.5788,21.5215,21.5706,158800.0
2011-05-09 10:25:00,26.34,26.4,26.33,26.34,137400.0,21.5624,21.6115,21.5542,21.5624,137400.0
2011-05-09 10:30:00,26.35,26.36,26.32,26.35,136000.0,21.5706,21.5788,21.546,21.5706,136000.0
2011-05-09 10:35:00,26.36,26.36,26.31,26.32,99800.0,21.5788,21.5788,21.5379,21.546,99800.0
2011-05-09 10:40:00,26.32,26.34,26.3,26.34,133000.0,21.546,21.5624,21.5297,21.5624,133000.0
2011-05-09 10:45:00,26.34,26.36,26.31,26.34,66400.0,21.5624,21.5788,21.5379,21.5624,66400.0
2011-05-09 10:50:00,26.33,26.4,26.32,26.4,105400.0,21.5542,21.6115,21.546,21.6115,105400.0
2011-05-09 10:55:00,26.39,26.39,26.35,26.35,140200.0,21.6034,21.6034,21.5706,21.5706,140200.0
2011-05-09 11:00:00,26.35,26.38,26.35,26.36,96800.0,21.5706,21.5952,21.5706,21.5788,96800.0
2011-05-09 11:05:00,26.36,26.38,26.35,26.37,57000.0,21.5788,21.5952,21.5706,21.587,57000.0
2011-05-09 11:10:00,26.37,26.38,26.36,26.36,30400.0,21.587,21.5952,21.5788,21.5788,30400.0
2011-05-09 11:15:00,26.36,26.38,26.35,26.36,99400.0,21.5788,21.5952,21.5706,21.5788,99400.0
2011-05-09 11:20:00,26.37,26.38,26.34,26.34,46400.0,21.587,21.5952,21.5624,21.5624,46400.0
2011-05-09 11:25:00,26.34,26.34,26.31,26.34,256800.0,21.5624,21.5624,21.5379,21.5624,256800.0
2011-05-09 11:30:00,26.34,26.36,26.34,26.35,62000.0,21.5624,21.5788,21.5624,21.5706,62000.0
2011-05-09 11:35:00,26.35,26.36,26.35,26.36,20600.0,21.5706,21.5788,21.5706,21.5788,20600.0
2011-05-09 11:40:00,26.35,26.36,26.29,26.29,529200.0,21.5706,21.5788,21.5215,21.5215,529200.0
2011-05-09 11:45:00,26.29,26.33,26.28,26.33,172200.0,21.5215,21.5542,21.5133,21.5542,172200.0
2011-05-09 11:50:00,26.33,26.39,26.32,26.39,118000.0,21.5542,21.6034,21.546,21.6034,118000.0
2011-05-09 11:55:00,26.39,26.4,26.38,26.39,43400.0,21.6034,21.6115,21.5952,21.6034,43400.0
2011-05-09 12:00:00,26.39,26.41,26.35,26.41,384000.0,21.6034,21.6197,21.5706,21.6197,384000.0
2011-05-09 12:05:00,26.41,26.43,26.41,26.42,82800.0,21.6197,21.6361,21.6197,21.6279,82800.0
2011-05-09 12:10:00,26.42,26.46,26.42,26.46,54400.0,21.6279,21.6607,21.6279,21.6607,54400.0
2011-05-09 12:15:00,26.46,26.49,26.45,26.45,193800.0,21.6607,21.6852,21.6525,21.6525,193800.0
2011-05-09 12:20:00,26.45,26.45,26.43,26.43,254200.0,21.6525,21.6525,21.6361,21.6361,254200.0
2011-05-09 12:25:00,26.43,26.43,26.42,26.42,128000.0,21.6361,21.6361,21.6279,21.6279,128000.0
2011-05-09 12:30:00,26.42,26.45,26.42,26.45,107200.0,21.6279,21.6525,21.6279,21.6525,107200.0
2011-05-09 12:35:00,26.45,26.47,26.44,26.47,60600.0,21.6525,21.6688,21.6443,21.6688,60600.0
2011-05-09 12:40:00,26.46,26.47,26.44,26.44,49400.0,21.6607,21.6688,21.6443,21.6443,49400.0
2011-05-09 12:45:00,26.44,26.46,26.43,26.46,42200.0,21.6443,21.6607,21.6361,21.6607,42200.0
2011-05-09 12:50:00,26.46,26.46,26.42,26.43,102200.0,21.6607,21.6607,21.6279,21.6361,102200.0
2011-05-09 12:55:00,26.43,26.43,26.42,26.42,98800.0,21.6361,21.6361,21.6279,21.6279,98800.0
2011-05-09 13:00:00,26.42,26.45,26.42,26.44,76000.0,21.6279,21.6525,21.6279,21.6443,76000.0
2011-05-09 13:05:00,26.43,26.45,26.43,26.44,65000.0,21.6361,21.6525,21.6361,21.6443,65000.0
2011-05-09 13:10:00,26.44,26.46,26.43,26.43,52400.0,21.6443,21.6607,21.6361,21.6361,52400.0
2011-05-09 13:15:00,26.44,26.45,26.43,26.43,56400.0,21.6443,21.6525,21.6361,21.6361,56400.0
2011-05-09 13:20:00,26.43,26.44,26.42,26.42,55600.0,21.6361,21.6443,21.6279,21.6279,55600.0
2011-05-09 13:25:00,26.43,26.46,26.42,26.43,178400.0,21.6361,21.6607,21.6279,21.6361,178400.0
2011-05-09 13:30:00,26.43,26.47,26.43,26.46,76200.0,21.6361,21.6688,21.6361,21.6607,76200.0
2011-05-09 13:35:00,26.46,26.47,26.45,26.47,66000.0,21.6607,21.6688,21.6525,21.6688,66000.0
2011-05-09 13:40:00,26.47,26.49,26.47,26.49,179400.0,21.6688,21.6852,21.6688,21.6852,179400.0
2011-05-09 13:45:00,26.49,26.5,26.49,26.5,144400.0,21.6852,21.6934,21.6852,21.6934,144400.0
2011-05-09 13:50:00,26.5,26.52,26.5,26.5,537600.0,21.6934,21.7098,21.6934,21.6934,537600.0
2011-05-09 13:55:00,26.5,26.51,26.49,26.5,237600.0,21.6934,21.7016,21.6852,21.6934,237600.0
2011-05-09 14:00:00,26.5,26.52,26.47,26.48,351400.0,21.6934,21.7098,21.6688,21.677,351400.0
2011-05-09 14:05:00,26.48,26.5,26.47,26.49,89600.0,21.677,21.6934,21.6688,21.6852,89600.0
2011-05-09 14:10:00,26.5,26.5,26.47,26.48,166800.0,21.6934,21.6934,21.6688,21.677,166800.0
2011-05-09 14:15:00,26.48,26.49,26.46,26.46,122000.0,21.677,21.6852,21.6607,21.6607,122000.0
2011-05-09 14:20:00,26.47,26.47,26.45,26.45,58800.0,21.6688,21.6688,21.6525,21.6525,58800.0
2011-05-09 14:25:00,26.46,26.46,26.44,26.46,66200.0,21.6607,21.6607,21.6443,21.6607,66200.0
2011-05-09 14:30:00,26.46,26.49,26.46,26.48,213000.0,21.6607,21.6852,21.6607,21.677,213000.0
2011-05-09 14:35:00,26.48,26.51,26.47,26.51,146000.0,21.677,21.7016,21.6688,21.7016,146000.0
2011-05-09 14:40:00,26.51,26.54,26.5,26.5,317000.0,21.7016,21.7261,21.6934,21.6934,317000.0
2011-05-09 14:45:00,26.49,26.49,26.46,26.46,44200.0,21.6852,21.6852,21.6607,21.6607,44200.0
2011-05-09 14:50:00,26.46,26.47,26.42,26.42,648000.0,21.6607,21.6688,21.6279,21.6279,648000.0
2011-05-09 14:55:00,26.42,26.45,26.42,26.44,107800.0,21.6279,21.6525,21.6279,21.6443,107800.0
2011-05-09 15:00:00,26.45,26.46,26.44,26.45,155600.0,21.6525,21.6607,21.6443,21.6525,155600.0
2011-05-09 15:05:00,26.45,26.46,26.44,26.46,121200.0,21.6525,21.6607,21.6443,21.6607,121200.0
2011-05-09 15:10:00,26.47,26.47,26.45,26.45,94400.0,21.6688,21.6688,21.6525,21.6525,94400.0
2011-05-09 15:15:00,26.45,26.48,26.45,26.47,94600.0,21.6525,21.677,21.6525,21.6688,94600.0
2011-05-09 15:20:00,26.47,26.47,26.46,26.46,78800.0,21.6688,21.6688,21.6607,21.6607,78800.0
2011-05-09 15:25:00,26.46,26.47,26.43,26.43,236000.0,21.6607,21.6688,21.6361,21.6361,236000.0
2011-05-09 15:30:00,26.43,26.46,26.43,26.43,272200.0,21.6361,21.6607,21.6361,21.6361,272200.0
2011-05-09 15:35:00,26.43,26.47,26.43,26.46,150000.0,21.6361,21.6688,21.6361,21.6607,150000.0
2011-05-09 15:40:00,26.47,26.47,26.45,26.46,185200.0,21.6688,21.6688,21.6525,21.6607,185200.0
2011-05-09 15:45:00,26.46,26.49,26.46,26.49,265000.0,21.6607,21.6852,21.6607,21.6852,265000.0
2011-05-09 15:50:00,26.49,26.49,26.46,26.47,372000.0,21.6852,21.6852,21.6607,21.6688,372000.0
2011-05-09 15:55:00,26.47,26.48,26.44,26.47,818800.0,21.6688,21.677,21.6443,21.6688,818800.0
2011-05-10 09:30:00,26.54,26.66,26.53,26.63,134800.0,21.7261,21.8244,21.718,21.7998,134800.0
2011-05-10 09:35:00,26.64,26.65,26.59,26.62,236200.0,21.808,21.8162,21.7671,21.7916,236200.0
2011-05-10 09:40:00,26.61,26.68,26.61,26.68,152800.0,21.7834,21.8408,21.7834,21.8408,152800.0
2011-05-10 09:45:00,26.68,26.68,26.63,26.67,138200.0,21.8408,21.8408,21.7998,21.8326,138200.0
2011-05-10 09:50:00,26.67,26.68,26.66,26.66,140200.0,21.8326,21.8408,21.8244,21.8244,140200.0
2011-05-10 09:55:00,26.66,26.78,26.66,26.75,869400.0,21.8244,21.9226,21.8244,21.8981,869400.0
2011-05-10 10:00:00,26.75,26.79,26.73,26.75,348000.0,21.8981,21.9308,21.8817,21.8981,348000.0
2011-05-10 10:05:00,26.75,26.78,26.73,26.76,146000.0,21.8981,21.9226,21.8817,21.9062,146000.0
2011-05-10 10:10:00,26.75,26.8,26.74,26.79,234600.0,21.8981,21.939,21.8899,21.9308,234600.0
2011-05-10 10:15:00,26.79,26.8,26.75,26.77,176200.0,21.9308,21.939,21.8981,21.9144,176200.0
2011-05-10 10:20:00,26.77,26.82,26.75,26.77,148800.0,21.9144,21.9554,21.8981,21.9144,148800.0
2011-05-10 10:25:00,26.77,26.79,26.75,26.76,54400.0,21.9144,21.9308,21.8981,21.9062,54400.0
2011-05-10 10:30:00,26.77,26.8,26.77,26.78,225600.0,21.9144,21.939,21.9144,21.9226,225600.0
2011-05-10 10:35:00,26.78,26.79,26.75,26.76,113000.0,21.9226,21.9308,21.8981,21.9062,113000.0
2011-05-10 10:40:00,26.75,26.75,26.7,26.71,491000.0,21.8981,21.8981,21.8571,21.8653,491000.0
2011-05-10 10:45:00,26.71,26.74,26.71,26.74,88400.0,21.8653,21.8899,21.8653,21.8899,88400.0
2011-05-10 10:50:00,26.74,26.74,26.73,26.73,46800.0,21.8899,21.8899,21.8817,21.8817,46800.0
2011-05-10 10:55:00,26.73,26.74,26.72,26.73,180400.0,21.8817,21.8899,21.8735,21.8817,180400.0
2011-05-10 11:00:00,26.73,26.75,26.73,26.73,84200.0,21.8817,21.8981,21.8817,21.8817,84200.0
2011-05-10 11:05:00,26.73,26.75,26.72,26.74,85200.0,21.8817,21.8981,21.8735,21.8899,85200.0
2011-05-10 11:10:00,26.74,26.75,26.74,26.75,65000.0,21.8899,21.8981,21.8899,21.8981,65000.0
2011-05-10 11:15:00,26.75,26.75,26.71,26.72,184800.0,21.8981,21.8981,21.8653,21.8735,184800.0
2011-05-10 11:20:00,26.72,26.72,26.7,26.71,108400.0,21.8735,21.8735,21.8571,21.8653,108400.0
2011-05-10 11:25:00,26.71,26.72,26.7,26.71,127400.0,21.8653,21.8735,21.8571,21.8653,127400.0
2011-05-10 11:30:00,26.71,26.72,26.7,26.71,149600.0,21.8653,21.8735,21.8571,21.8653,149600.0
2011-05-10 11:35:00,26.72,26.72,26.71,26.71,32400.0,21.8735,21.8735,21.8653,21.8653,32400.0
2011-05-10 11:40:00,26.71,26.74,26.71,26.74,55200.0,21.8653,21.8899,21.8653,21.8899,55200.0
2011-05-10 11:45:00,26.74,26.75,26.73,26.74,95200.0,21.8899,21.8981,21.8817,21.8899,95200.0
2011-05-10 11:50:00,26.74,26.75,26.73,26.75,125000.0,21.8899,21.8981,21.8817,21.8981,125000.0
2011-05-10 11:55:00,26.76,26.78,26.75,26.75,226600.0,21.9062,21.9226,21.8981,21.8981,226600.0
2011-05-10 12:00:00,26.75,26.78,26.75,26.75,43400.0,21.8981,21.9226,21.8981,21.8981,43400.0
2011-05-10 12:05:00,26.75,26.76,26.75,26.75,177800.0,21.8981,21.9062,21.8981,21.8981,177800.0
2011-05-10 12:10:00,26.75,26.77,26.75,26.75,116800.0,21.8981,21.9144,21.8981,21.8981,116800.0
2011-05-10 12:15:00,26.76,26.77,26.75,26.77,73800.0,21.9062,21.9144,21.8981,21.9144,73800.0
2011-05-10 12:20:00,26.77,26.78,26.75,26.75,112200.0,21.9144,21.9226,21.8981,21.8981,112200.0
2011-05-10 12:25:00,26.75,26.75,26.73,26.74,142600.0,21.8981,21.8981,21.8817,21.8899,142600.0
2011-05-10 12:30:00,26.74,26.75,26.73,26.74,126200.0,21.8899,21.8981,21.8817,21.8899,126200.0
2011-05-10 12:35:00,26.74,26.75,26.73,26.75,45600.0,21.8899,21.8981,21.8817,21.8981,45600.0
2011-05-10 12:40:00,26.75,26.76,26.73,26.74,95000.0,21.8981,21.9062,21.8817,21.8899,95000.0
2011-05-10 12:45:00,26.74,26.75,26.72,26.74,186800.0,21.8899,21.8981,21.8735,21.8899,186800.0
2011-05-10 12:50:00,26.74,26.74,26.72,26.73,135600.0,21.8899,21.8899,21.8735,21.8817,135600.0
2011-05-10 12:55:00,26.73,26.74,26.72,26.74,21600.0,21.8817,21.8899,21.8735,21.8899,21600.0
2011-05-10 13:00:00,26.73,26.74,26.71,26.73,71000.0,21.8817,21.8899,21.8653,21.8817,71000.0
2011-05-10 13:05:00,26.73,26.74,26.73,26.73,36200.0,21.8817,21.8899,21.8817,21.8817,36200.0
2011-05-10 13:10:00,26.73,26.74,26.71,26.73,82800.0,21.8817,21.8899,21.8653,21.8817,82800.0
2011-05-10 13:15:00,26.73,26.75,26.73,26.75,32600.0,21.8817,21.8981,21.8817,21.8981,32600.0
2011-05-10 13:20:00,26.75,26.75,26.74,26.75,91400.0,21.8981,21.8981,21.8899,21.8981,91400.0
2011-05-10 13:25:00,26.75,26.77,26.75,26.77,83200.0,21.8981,21.9144,21.8981,21.9144,83200.0
2011-05-10 13:30:00,26.77,26.78,26.75,26.76,151000.0,21.9144,21.9226,21.8981,21.9062,151000.0
2011-05-10 13:35:00,26.76,26.77,26.76,26.77,22200.0,21.9062,21.9144,21.9062,21.9144,22200.0
2011-05-10 13:40:00,26.77,26.79,26.77,26.79,59000.0,21.9144,21.9308,21.9144,21.9308,59000.0
2011-05-10 13:45:00,26.79,26.8,26.78,26.8,228200.0,21.9308,21.939,21.9226,21.939,228200.0
2011-05-10 13:50:00,26.79,26.81,26.78,26.79,71600.0,21.9308,21.9472,21.9226,21.9308,71600.0
2011-05-10 13:55:00,26.79,26.81,26.78,26.8,39400.0,21.9308,21.9472,21.9226,21.939,39400.0
2011-05-10 14:00:00,26.8,26.81,26.79,26.8,71800.0,21.939,21.9472,21.9308,21.939,71800.0
2011-05-10 14:05:00,26.8,26.8,26.78,26.79,58800.0,21.939,21.939,21.9226,21.9308,58800.0
2011-05-10 14:10:00,26.79,26.8,26.79,26.8,41800.0,21.9308,21.939,21.9308,21.939,41800.0
2011-05-10 14:15:00,26.8,26.8,26.75,26.78,160400.0,21.939,21.939,21.8981,21.9226,160400.0
2011-05-10 14:20:00,26.78,26.78,26.77,26.77,33000.0,21.9226,21.9226,21.9144,21.9144,33000.0
2011-05-10 14:25:00,26.77,26.8,26.77,26.8,98000.0,21.9144,21.939,21.9144,21.939,98000.0
2011-05-10 14:30:00,26.79,26.81,26.79,26.8,127200.0,21.9308,21.9472,21.9308,21.939,127200.0
2011-05-10 14:35:00,26.8,26.84,26.8,26.84,216000.0,21.939,21.9717,21.939,21.9717,216000.0
2011-05-10 14:40:00,26.84,26.86,26.84,26.86,343800.0,21.9717,21.9881,21.9717,21.9881,343800.0
2011-05-10 14:45:00,26.86,26.86,26.85,26.86,97200.0,21.9881,21.9881,21.9799,21.9881,97200.0
2011-05-10 14:50:00,26.86,26.86,26.85,26.86,140600.0,21.9881,21.9881,21.9799,21.9881,140600.0
2011-05-10 14:55:00,26.85,26.88,26.85,26.88,223200.0,21.9799,22.0045,21.9799,22.0045,223200.0
2011-05-10 15:00:00,26.87,26.88,26.86,26.86,130400.0,21.9963,22.0045,21.9881,21.9881,130400.0
2011-05-10 15:05:00,26.87,26.88,26.86,26.88,181200.0,21.9963,22.0045,21.9881,22.0045,181200.0
2011-05-10 15:10:00,26.89,26.9,26.88,26.89,207000.0,22.0127,22.0208,22.0045,22.0127,207000.0
2011-05-10 15:15:00,26.89,26.93,26.89,26.93,453000.0,22.0127,22.0454,22.0127,22.0454,453000.0
2011-05-10 15:20:00,26.92,26.92,26.9,26.92,148000.0,22.0372,22.0372,22.0208,22.0372,148000.0
2011-05-10 15:25:00,26.92,26.93,26.9,26.91,166400.0,22.0372,22.0454,22.0208,22.029,166400.0
2011-05-10 15:30:00,26.91,26.92,26.91,26.92,130800.0,22.029,22.0372,22.029,22.0372,130800.0
2011-05-10 15:35:00,26.92,26.93,26.9,26.91,159200.0,22.0372,22.0454,22.0208,22.029,159200.0
2011-05-10 15:40:00,26.91,26.93,26.9,26.93,444800.0,22.029,22.0454,22.0208,22.0454,444800.0
2011-05-10 15:45:00,26.93,26.93,26.91,26.92,368000.0,22.0454,22.0454,22.029,22.0372,368000.0
2011-05-10 15:50:00,26.92,26.93,26.89,26.89,698200.0,22.0372,22.0454,22.0127,22.0127,698200.0
2011-05-10 15:55:00,26.89,26.92,26.88,26.91,609400.0,22.0127,22.0372,22.0045,22.029,609400.0
2011-05-11 09:30:00,26.87,26.99,26.86,26.93,428400.0,21.9963,22.0945,21.9881,22.0454,428400.0
2011-05-11 09:35:00,26.94,26.99,26.93,26.99,395800.0,22.0536,22.0945,22.0454,22.0945,395800.0
2011-05-11 09:40:00,26.99,26.99,26.95,26.96,261600.0,22.0945,22.0945,22.0618,22.07,261600.0
2011-05-11 09:45:00,26.96,26.97,26.93,26.96,213800.0,22.07,22.0781,22.0454,22.07,213800.0
2011-05-11 09:50:00,26.95,27.01,26.95,27.0,254600.0,22.0618,22.1109,22.0618,22.1027,254600.0
2011-05-11 09:55:00,27.0,27.02,26.97,26.98,485800.0,22.1027,22.1191,22.0781,22.0863,485800.0
2011-05-11 10:00:00,26.98,26.98,26.88,26.89,555800.0,22.0863,22.0863,22.0045,22.0127,555800.0
2011-05-11 10:05:00,26.89,26.89,26.84,26.86,423200.0,22.0127,22.0127,21.9717,21.9881,423200.0
2011-05-11 10:10:00,26.86,26.86,26.84,26.86,233000.0,21.9881,21.9881,21.9717,21.9881,233000.0
2011-05-11 10:15:00,26.86,26.91,26.86,26.88,400400.0,21.9881,22.029,21.9881,22.0045,400400.0
2011-05-11 10:20:00,26.88,26.88,26.85,26.85,379200.0,22.0045,22.0045,21.9799,21.9799,379200.0
2011-05-11 10:25:00,26.85,26.87,26.83,26.84,364800.0,21.9799,21.9963,21.9635,21.9717,364800.0
2011-05-11 10:30:00,26.84,26.86,26.82,26.85,332800.0,21.9717,21.9881,21.9554,21.9799,332800.0
2011-05-11 10:35:00,26.85,26.85,26.79,26.79,197200.0,21.9799,21.9799,21.9308,21.9308,197200.0
2011-05-11 10:40:00,26.79,26.86,26.79,26.84,606200.0,21.9308,21.9881,21.9308,21.9717,606200.0
2011-05-11 10:45:00,26.84,26.88,26.84,26.86,264600.0,21.9717,22.0045,21.9717,21.9881,264600.0
2011-05-11 10:50:00,26.86,26.87,26.85,26.86,85200.0,21.9881,21.9963,21.9799,21.9881,85200.0
2011-05-11 10:55:00,26.86,26.88,26.85,26.85,153000.0,21.9881,22.0045,21.9799,21.9799,153000.0
2011-05-11 11:00:00,26.86,26.89,26.85,26.89,183400.0,21.9881,22.0127,21.9799,22.0127,183400.0
2011-05-11 11:05:00,26.88,26.9,26.87,26.89,68400.0,22.0045,22.0208,21.9963,22.0127,68400.0
2011-05-11 11:10:00,26.89,26.89,26.86,26.87,57000.0,22.0127,22.0127,21.9881,21.9963,57000.0
2011-05-11 11:15:00,26.87,26.91,26.86,26.91,74000.0,21.9963,22.029,21.9881,22.029,74000.0
2011-05-11 11:20:00,26.9,26.92,26.9,26.9,32600.0,22.0208,22.0372,22.0208,22.0208,32600.0
2011-05-11 11:25:00,26.91,26.91,26.89,26.89,17600.0,22.029,22.029,22.0127,22.0127,17600.0
2011-05-11 11:30:00,26.9,26.92,26.89,26.89,31600.0,22.0208,22.0372,22.0127,22.0127,31600.0
2011-05-11 11:35:00,26.89,26.89,26.86,26.86,37800.0,22.0127,22.0127,21.9881,21.9881,37800.0
2011-05-11 11:40:00,26.86,26.89,26.86,26.88,156200.0,21.9881,22.0127,21.9881,22.0045,156200.0
2011-05-11 11:45:00,26.88,26.9,26.84,26.85,362200.0,22.0045,22.0208,21.9717,21.9799,362200.0
2011-05-11 11:50:00,26.85,26.87,26.85,26.86,117200.0,21.9799,21.9963,21.9799,21.9881,117200.0
2011-05-11 11:55:00,26.86,26.86,26.77,26.79,258200.0,21.9881,21.9881,21.9144,21.9308,258200.0
2011-05-11 12:00:00,26.79,26.79,26.75,26.75,117800.0,21.9308,21.9308,21.8981,21.8981,117800.0
2011-05-11 12:05:00,26.75,26.76,26.73,26.74,145800.0,21.8981,21.9062,21.8817,21.8899,145800.0
2011-05-11 12:10:00,26.74,26.74,26.67,26.68,162000.0,21.8899,21.8899,21.8326,21.8408,162000.0
2011-05-11 12:15:00,26.68,26.68,26.6,26.66,341400.0,21.8408,21.8408,21.7753,21.8244,341400.0
2011-05-11 12:20:00,26.66,26.71,26.65,26.69,215200.0,21.8244,21.8653,21.8162,21.8489,215200.0
2011-05-11 12:25:00,26.68,26.73,26.68,26.7,124200.0,21.8408,21.8817,21.8408,21.8571,124200.0
2011-05-11 12:30:00,26.7,26.71,26.68,26.71,131600.0,21.8571,21.8653,21.8408,21.8653,131600.0
2011-05-11 12:35:00,26.71,26.75,26.71,26.74,204200.0,21.8653,21.8981,21.8653,21.8899,204200.0
2011-05-11 12:40:00,26.74,26.77,26.73,26.74,134600.0,21.8899,21.9144,21.8817,21.8899,134600.0
2011-05-11 12:45:00,26.74,26.74,26.68,26.68,207600.0,21.8899,21.8899,21.8408,21.8408,207600.0
2011-05-11 12:50:00,26.69,26.71,26.68,26.71,85400.0,21.8489,21.8653,21.8408,21.8653,85400.0
2011-05-11 12:55:00,26.71,26.75,26.7,26.75,127000.0,21.8653,21.8981,21.8571,21.8981,127000.0
2011-05-11 13:00:00,26.74,26.75,26.71,26.72,111400.0,21.8899,21.8981,21.8653,21.8735,111400.0
2011-05-11 13:05:00,26.72,26.74,26.7,26.7,127400.0,21.8735,21.8899,21.8571,21.8571,127400.0
2011-05-11 13:10:00,26.7,26.71,26.68,26.69,258800.0,21.8571,21.8653,21.8408,21.8489,258800.0
2011-05-11 13:15:00,26.68,26.69,26.68,26.68,315400.0,21.8408,21.8489,21.8408,21.8408,315400.0
2011-05-11 13:20:00,26.68,26.69,26.68,26.69,261800.0,21.8408,21.8489,21.8408,21.8489,261800.0
2011-05-11 13:25:00,26.69,26.7,26.66,26.66,319200.0,21.8489,21.8571,21.8244,21.8244,319200.0
2011-05-11 13:30:00,26.67,26.67,26.63,26.63,123200.0,21.8326,21.8326,21.7998,21.7998,123200.0
2011-05-11 13:35:00,26.63,26.67,26.59,26.67,106000.0,21.7998,21.8326,21.7671,21.8326,106000.0
2011-05-11 13:40:00,26.66,26.67,26.64,26.66,62400.0,21.8244,21.8326,21.808,21.8244,62400.0
2011-05-11 13:45:00,26.67,26.68,26.65,26.67,56400.0,21.8326,21.8408,21.8162,21.8326,56400.0
2011-05-11 13:50:00,26.67,26.68,26.66,26.68,48600.0,21.8326,21.8408,21.8244,21.8408,48600.0
2011-05-11 13:55:00,26.68,26.68,26.64,26.66,54800.0,21.8408,21.8408,21.808,21.8244,54800.0
2011-05-11 14:00:00,26.66,26.71,26.65,26.7,254200.0,21.8244,21.8653,21.8162,21.8571,254200.0
2011-05-11 14:05:00,26.69,26.69,26.65,26.68,117800.0,21.8489,21.8489,21.8162,21.8408,117800.0
2011-05-11 14:10:00,26.67,26.68,26.64,26.65,128400.0,21.8326,21.8408,21.808,21.8162,128400.0
2011-05-11 14:15:00,26.66,26.67,26.64,26.66,183800.0,21.8244,21.8326,21.808,21.8244,183800.0
2011-05-11 14:20:00,26.66,26.66,26.63,26.65,117400.0,21.8244,21.8244,21.7998,21.8162,117400.0
2011-05-11 14:25:00,26.64,26.64,26.61,26.63,301200.0,21.808,21.808,21.7834,21.7998,301200.0
2011-05-11 14:30:00,26.63,26.67,26.62,26.66,158800.0,21.7998,21.8326,21.7916,21.8244,158800.0
2011-05-11 14:35:00,26.66,26.72,26.65,26.71,173800.0,21.8244,21.8735,21.8162,21.8653,173800.0
2011-05-11 14:40:00,26.71,26.73,26.7,26.73,125600.0,21.8653,21.8817,21.8571,21.8817,125600.0
2011-05-11 14:45:00,26.73,26.75,26.71,26.72,335200.0,21.8817,21.8981,21.8653,21.8735,335200.0
2011-05-11 14:50:00,26.71,26.73,26.69,26.73,104000.0,21.8653,21.8817,21.8489,21.8817,104000.0
2011-05-11 14:55:00,26.73,26.74,26.7,26.7,70200.0,21.8817,21.8899,21.8571,21.8571,70200.0
2011-05-11 15:00:00,26.7,26.71,26.68,26.68,104800.0,21.8571,21.8653,21.8408,21.8408,104800.0
2011-05-11 15:05:00,26.69,26.71,26.68,26.7,47600.0,21.8489,21.8653,21.8408,21.8571,47600.0
2011-05-11 15:10:00,26.7,26.73,26.69,26.73,89000.0,21.8571,21.8817,21.8489,21.8817,89000.0
2011-05-11 15:15:00,26.73,26.75,26.72,26.75,92800.0,21.8817,21.8981,21.8735,21.8981,92800.0
2011-05-11 15:20:00,26.75,26.82,26.74,26.81,250200.0,21.8981,21.9554,21.8899,21.9472,250200.0
2011-05-11 15:25:00,26.81,26.81,26.76,26.76,353400.0,21.9472,21.9472,21.9062,21.9062,353400.0
2011-05-11 15:30:00,26.76,26.78,26.74,26.75,213400.0,21.9062,21.9226,21.8899,21.8981,213400.0
2011-05-11 15:35:00,26.75,26.75,26.72,26.73,176200.0,21.8981,21.8981,21.8735,21.8817,176200.0
2011-05-11 15:40:00,26.73,26.75,26.71,26.74,209600.0,21.8817,21.8981,21.8653,21.8899,209600.0
2011-05-11 15:45:00,26.74,26.77,26.73,26.76,295000.0,21.8899,21.9144,21.8817,21.9062,295000.0
2011-05-11 15:50:00,26.75,26.81,26.75,26.8,589200.0,21.8981,21.9472,21.8981,21.939,589200.0
2011-05-11 15:55:00,26.8,26.82,26.77,26.79,454800.0,21.939,21.9554,21.9144,21.9308,454800.0
2011-05-12 09:30:00,26.74,26.74,26.57,26.65,687600.0,21.8899,21.8899,21.7507,21.8162,687600.0
2011-05-12 09:35:00,26.65,26.68,26.53,26.58,523200.0,21.8162,21.8408,21.718,21.7589,523200.0
2011-05-12 09:40:00,26.58,26.64,26.53,26.55,545800.0,21.7589,21.808,21.718,21.7343,545800.0
2011-05-12 09:45:00,26.55,26.71,26.55,26.68,394200.0,21.7343,21.8653,21.7343,21.8408,394200.0
2011-05-12 09:50:00,26.68,26.74,26.68,26.74,112600.0,21.8408,21.8899,21.8408,21.8899,112600.0
2011-05-12 09:55:00,26.73,26.77,26.71,26.75,178200.0,21.8817,21.9144,21.8653,21.8981,178200.0
2011-05-12 10:00:00,26.75,26.82,26.72,26.74,283200.0,21.8981,21.9554,21.8735,21.8899,283200.0
2011-05-12 10:05:00,26.73,26.86,26.7,26.86,551200.0,21.8817,21.9881,21.8571,21.9881,551200.0
2011-05-12 10:10:00,26.86,26.88,26.81,26.83,712200.0,21.9881,22.0045,21.9472,21.9635,712200.0
2011-05-12 10:15:00,26.83,26.88,26.82,26.85,337200.0,21.9635,22.0045,21.9554,21.9799,337200.0
2011-05-12 10:20:00,26.85,26.92,26.84,26.9,467000.0,21.9799,22.0372,21.9717,22.0208,467000.0
2011-05-12 10:25:00,26.9,26.94,26.9,26.91,237200.0,22.0208,22.0536,22.0208,22.029,237200.0
2011-05-12 10:30:00,26.9,26.91,26.87,26.9,648800.0,22.0208,22.029,21.9963,22.0208,648800.0
2011-05-12 10:35:00,26.91,26.92,26.89,26.9,312000.0,22.029,22.0372,22.0127,22.0208,312000.0
2011-05-12 10:40:00,26.91,26.92,26.83,26.84,443800.0,22.029,22.0372,21.9635,21.9717,443800.0
2011-05-12 10:45:00,26.84,26.87,26.83,26.87,128000.0,21.9717,21.9963,21.9635,21.9963,128000.0
2011-05-12 10:50:00,26.86,26.86,26.8,26.83,345800.0,21.9881,21.9881,21.939,21.9635,345800.0
2011-05-12 10:55:00,26.82,26.85,26.82,26.83,135600.0,21.9554,21.9799,21.9554,21.9635,135600.0
2011-05-12 11:00:00,26.83,26.83,26.77,26.81,597000.0,21.9635,21.9635,21.9144,21.9472,597000.0
2011-05-12 11:05:00,26.81,26.82,26.79,26.79,77800.0,21.9472,21.9554,21.9308,21.9308,77800.0
2011-05-12 11:10:00,26.79,26.86,26.79,26.85,130000.0,21.9308,21.9881,21.9308,21.9799,130000.0
2011-05-12 11:15:00,26.85,26.86,26.83,26.86,68000.0,21.9799,21.9881,21.9635,21.9881,68000.0
2011-05-12 11:20:00,26.86,26.91,26.85,26.91,174200.0,21.9881,22.029,21.9799,22.029,174200.0
2011-05-12 11:25:00,26.91,27.04,26.9,27.0,802200.0,22.029,22.1355,22.0208,22.1027,802200.0
2011-05-12 11:30:00,27.0,27.04,26.99,27.02,166200.0,22.1027,22.1355,22.0945,22.1191,166200.0
2011-05-12 11:35:00,27.01,27.02,26.99,27.01,274400.0,22.1109,22.1191,22.0945,22.1109,274400.0
2011-05-12 11:40:00,27.01,27.05,27.0,27.01,211400.0,22.1109,22.1436,22.1027,22.1109,211400.0
2011-05-12 11:45:00,27.0,27.01,26.98,27.01,174200.0,22.1027,22.1109,22.0863,22.1109,174200.0
2011-05-12 11:50:00,27.01,27.05,27.0,27.05,219800.0,22.1109,22.1436,22.1027,22.1436,219800.0
2011-05-12 11:55:00,27.05,27.05,27.01,27.01,150400.0,22.1436,22.1436,22.1109,22.1109,150400.0
2011-05-12 12:00:00,27.0,27.0,26.99,26.99,113600.0,22.1027,22.1027,22.0945,22.0945,113600.0
2011-05-12 12:05:00,26.99,26.99,26.97,26.98,45200.0,22.0945,22.0945,22.0781,22.0863,45200.0
2011-05-12 12:10:00,26.99,27.0,26.98,26.99,31800.0,22.0945,22.1027,22.0863,22.0945,31800.0
2011-05-12 12:15:00,26.99,26.99,26.97,26.98,26400.0,22.0945,22.0945,22.0781,22.0863,26400.0
2011-05-12 12:20:00,26.98,26.99,26.97,26.99,19400.0,22.0863,22.0945,22.0781,22.0945,19400.0
2011-05-12 12:25:00,26.98,27.0,26.98,27.0,83000.0,22.0863,22.1027,22.0863,22.1027,83000.0
2011-05-12 12:30:00,27.0,27.02,27.0,27.01,54600.0,22.1027,22.1191,22.1027,22.1109,54600.0
2011-05-12 12:35:00,27.02,27.02,27.0,27.0,42600.0,22.1191,22.1191,22.1027,22.1027,42600.0
2011-05-12 12:40:00,27.0,27.01,26.97,26.98,50200.0,22.1027,22.1109,22.0781,22.0863,50200.0
2011-05-12 12:45:00,26.98,27.0,26.98,26.99,68600.0,22.0863,22.1027,22.0863,22.0945,68600.0
2011-05-12 12:50:00,27.0,27.02,26.99,27.02,99800.0,22.1027,22.1191,22.0945,22.1191,99800.0
2011-05-12 12:55:00,27.02,27.08,27.02,27.07,174200.0,22.1191,22.1682,22.1191,22.16,174200.0
2011-05-12 13:00:00,27.07,27.13,27.07,27.12,541800.0,22.16,22.2091,22.16,22.2009,541800.0
2011-05-12 13:05:00,27.12,27.13,27.11,27.11,462000.0,22.2009,22.2091,22.1928,22.1928,462000.0
2011-05-12 13:10:00,27.11,27.14,27.11,27.14,96800.0,22.1928,22.2173,22.1928,22.2173,96800.0
2011-05-12 13:15:00,27.14,27.17,27.13,27.13,365600.0,22.2173,22.2419,22.2091,22.2091,365600.0
2011-05-12 13:20:00,27.13,27.2,27.13,27.19,419600.0,22.2091,22.2664,22.2091,22.2582,419600.0
2011-05-12 13:25:00,27.18,27.18,27.18,27.18,131600.0,22.2501,22.2501,22.2501,22.2501,131600.0
2011-05-12 13:30:00,27.18,27.18,27.15,27.18,146000.0,22.2501,22.2501,22.2255,22.2501,146000.0
2011-05-12 13:35:00,27.17,27.2,27.16,27.18,208400.0,22.2419,22.2664,22.2337,22.2501,208400.0
2011-05-12 13:40:00,27.18,27.18,27.13,27.15,48400.0,22.2501,22.2501,22.2091,22.2255,48400.0
2011-05-12 13:45:00,27.15,27.15,27.13,27.14,29200.0,22.2255,22.2255,22.2091,22.2173,29200.0
2011-05-12 13:50:00,27.15,27.17,27.14,27.17,29600.0,22.2255,22.2419,22.2173,22.2419,29600.0
2011-05-12 13:55:00,27.17,27.17,27.13,27.14,45200.0,22.2419,22.2419,22.2091,22.2173,45200.0
2011-05-12 14:00:00,27.13,27.15,27.13,27.13,36200.0,22.2091,22.2255,22.2091,22.2091,36200.0
2011-05-12 14:05:00,27.14,27.19,27.14,27.18,128600.0,22.2173,22.2582,22.2173,22.2501,128600.0
2011-05-12 14:10:00,27.18,27.19,27.16,27.16,118400.0,22.2501,22.2582,22.2337,22.2337,118400.0
2011-05-12 14:15:00,27.16,27.18,27.14,27.16,78600.0,22.2337,22.2501,22.2173,22.2337,78600.0
2011-05-12 14:20:00,27.16,27.16,27.13,27.15,103200.0,22.2337,22.2337,22.2091,22.2255,103200.0
2011-05-12 14:25:00,27.15,27.15,27.13,27.14,133800.0,22.2255,22.2255,22.2091,22.2173,133800.0
2011-05-12 14:30:00,27.14,27.15,27.11,27.15,157400.0,22.2173,22.2255,22.1928,22.2255,157400.0
2011-05-12 14:35:00,27.15,27.17,27.14,27.15,58800.0,22.2255,22.2419,22.2173,22.2255,58800.0
2011-05-12 14:40:00,27.15,27.15,27.14,27.15,93000.0,22.2255,22.2255,22.2173,22.2255,93000.0
2011-05-12 14:45:00,27.15,27.18,27.14,27.14,180800.0,22.2255,22.2501,22.2173,22.2173,180800.0
2011-05-12 14:50:00,27.14,27.14,27.11,27.11,53800.0,22.2173,22.2173,22.1928,22.1928,53800.0
2011-05-12 14:55:00,27.11,27.13,27.11,27.11,62600.0,22.1928,22.2091,22.1928,22.1928,62600.0
2011-05-12 15:00:00,27.11,27.13,27.09,27.11,84000.0,22.1928,22.2091,22.1764,22.1928,84000.0
2011-05-12 15:05:00,27.11,27.15,27.11,27.14,63400.0,22.1928,22.2255,22.1928,22.2173,63400.0
2011-05-12 15:10:00,27.14,27.15,27.14,27.15,126400.0,22.2173,22.2255,22.2173,22.2255,126400.0
2011-05-12 15:15:00,27.15,27.19,27.15,27.18,195600.0,22.2255,22.2582,22.2255,22.2501,195600.0
2011-05-12 15:20:00,27.18,27.18,27.14,27.14,98000.0,22.2501,22.2501,22.2173,22.2173,98000.0
2011-05-12 15:25:00,27.14,27.17,27.13,27.16,96800.0,22.2173,22.2419,22.2091,22.2337,96800.0
2011-05-12 15:30:00,27.16,27.17,27.15,27.16,72400.0,22.2337,22.2419,22.2255,22.2337,72400.0
2011-05-12 15:35:00,27.16,27.2,27.13,27.2,257200.0,22.2337,22.2664,22.2091,22.2664,257200.0
2011-05-12 15:40:00,27.19,27.2,27.16,27.18,284200.0,22.2582,22.2664,22.2337,22.2501,284200.0
2011-05-12 15:45:00,27.18,27.21,27.18,27.2,363200.0,22.2501,22.2746,22.2501,22.2664,363200.0
2011-05-12 15:50:00,27.2,27.21,27.18,27.19,398200.0,22.2664,22.2746,22.2501,22.2582,398200.0
2011-05-12 15:55:00,27.19,27.2,27.17,27.2,705600.0,22.2582,22.2664,22.2419,22.2664,705600.0
2011-05-13 09:30:00,27.29,27.36,27.18,27.3,207200.0,22.3401,22.3974,22.2501,22.3483,207200.0
2011-05-13 09:35:00,27.3,27.3,27.17,27.18,334000.0,22.3483,22.3483,22.2419,22.2501,334000.0
2011-05-13 09:40:00,27.19,27.25,27.16,27.25,390200.0,22.2582,22.3074,22.2337,22.3074,390200.0
2011-05-13 09:45:00,27.24,27.28,27.22,27.25,348400.0,22.2992,22.3319,22.2828,22.3074,348400.0
2011-05-13 09:50:00,27.25,27.25,27.21,27.24,177800.0,22.3074,22.3074,22.2746,22.2992,177800.0
2011-05-13 09:55:00,27.24,27.3,27.23,27.23,303200.0,22.2992,22.3483,22.291,22.291,303200.0
2011-05-13 10:00:00,27.23,27.25,27.11,27.11,659400.0,22.291,22.3074,22.1928,22.1928,659400.0
2011-05-13 10:05:00,27.11,27.13,27.07,27.09,452800.0,22.1928,22.2091,22.16,22.1764,452800.0
2011-05-13 10:10:00,27.09,27.15,27.08,27.14,252200.0,22.1764,22.2255,22.1682,22.2173,252200.0
2011-05-13 10:15:00,27.15,27.21,27.15,27.21,268600.0,22.2255,22.2746,22.2255,22.2746,268600.0
2011-05-13 10:20:00,27.22,27.22,27.18,27.2,130400.0,22.2828,22.2828,22.2501,22.2664,130400.0
2011-05-13 10:25:00,27.2,27.22,27.18,27.2,331200.0,22.2664,22.2828,22.2501,22.2664,331200.0
2011-05-13 10:30:00,27.19,27.25,27.19,27.25,88400.0,22.2582,22.3074,22.2582,22.3074,88400.0
2011-05-13 10:35:00,27.25,27.29,27.25,27.29,294000.0,22.3074,22.3401,22.3074,22.3401,294000.0
2011-05-13 10:40:00,27.29,27.31,27.28,27.28,68000.0,22.3401,22.3565,22.3319,22.3319,68000.0
2011-05-13 10:45:00,27.28,27.28,27.23,27.25,46200.0,22.3319,22.3319,22.291,22.3074,46200.0
2011-05-13 10:50:00,27.25,27.25,27.21,27.24,53600.0,22.3074,22.3074,22.2746,22.2992,53600.0
2011-05-13 10:55:00,27.23,27.23,27.19,27.2,167200.0,22.291,22.291,22.2582,22.2664,167200.0
2011-05-13 11:00:00,27.2,27.2,27.13,27.14,96000.0,22.2664,22.2664,22.2091,22.2173,96000.0
2011-05-13 11:05:00,27.14,27.16,27.11,27.14,70200.0,22.2173,22.2337,22.1928,22.2173,70200.0
2011-05-13 11:10:00,27.14,27.15,27.11,27.15,175800.0,22.2173,22.2255,22.1928,22.2255,175800.0
2011-05-13 11:15:00,27.15,27.17,27.09,27.11,399200.0,22.2255,22.2419,22.1764,22.1928,399200.0
2011-05-13 11:20:00,27.11,27.11,27.06,27.07,440600.0,22.1928,22.1928,22.1518,22.16,440600.0
2011-05-13 11:25:00,27.07,27.14,27.07,27.13,127000.0,22.16,22.2173,22.16,22.2091,127000.0
2011-05-13 11:30:00,27.12,27.15,27.1,27.11,287000.0,22.2009,22.2255,22.1846,22.1928,287000.0
2011-05-13 11:35:00,27.11,27.14,27.1,27.1,56600.0,22.1928,22.2173,22.1846,22.1846,56600.0
2011-05-13 11:40:00,27.1,27.12,27.09,27.1,42800.0,22.1846,22.2009,22.1764,22.1846,42800.0
2011-05-13 11:45:00,27.11,27.15,27.09,27.13,76400.0,22.1928,22.2255,22.1764,22.2091,76400.0
2011-05-13 11:50:00,27.12,27.15,27.1,27.1,50200.0,22.2009,22.2255,22.1846,22.1846,50200.0
2011-05-13 11:55:00,27.1,27.14,27.07,27.07,262600.0,22.1846,22.2173,22.16,22.16,262600.0
2011-05-13 12:00:00,27.07,27.09,27.07,27.08,144800.0,22.16,22.1764,22.16,22.1682,144800.0
2011-05-13 12:05:00,27.08,27.08,27.0,27.0,311800.0,22.1682,22.1682,22.1027,22.1027,311800.0
2011-05-13 12:10:00,27.01,27.04,26.95,26.96,223800.0,22.1109,22.1355,22.0618,22.07,223800.0
2011-05-13 12:15:00,26.95,27.03,26.95,27.02,174800.0,22.0618,22.1273,22.0618,22.1191,174800.0
2011-05-13 12:20:00,27.02,27.04,27.0,27.03,112600.0,22.1191,22.1355,22.1027,22.1273,112600.0
2011-05-13 12:25:00,27.02,27.06,27.0,27.06,101000.0,22.1191,22.1518,22.1027,22.1518,101000.0
2011-05-13 12:30:00,27.05,27.09,27.05,27.08,141600.0,22.1436,22.1764,22.1436,22.1682,141600.0
2011-05-13 12:35:00,27.09,27.1,27.07,27.07,57400.0,22.1764,22.1846,22.16,22.16,57400.0
2011-05-13 12:40:00,27.07,27.08,27.07,27.08,82000.0,22.16,22.1682,22.16,22.1682,82000.0
2011-05-13 12:45:00,27.08,27.1,27.06,27.08,44200.0,22.1682,22.1846,22.1518,22.1682,44200.0
2011-05-13 12:50:00,27.08,27.1,27.07,27.07,38600.0,22.1682,22.1846,22.16,22.16,38600.0
2011-05-13 12:55:00,27.07,27.08,27.04,27.04,81400.0,22.16,22.1682,22.1355,22.1355,81400.0
2011-05-13 13:00:00,27.05,27.08,27.04,27.06,87200.0,22.1436,22.1682,22.1355,22.1518,87200.0
2011-05-13 13:05:00,27.05,27.06,27.04,27.04,130000.0,22.1436,22.1518,22.1355,22.1355,130000.0
2011-05-13 13:10:00,27.04,27.06,27.04,27.06,88400.0,22.1355,22.1518,22.1355,22.1518,88400.0
2011-05-13 13:15:00,27.06,27.06,27.04,27.05,27200.0,22.1518,22.1518,22.1355,22.1436,27200.0
2011-05-13 13:20:00,27.05,27.07,27.05,27.05,32600.0,22.1436,22.16,22.1436,22.1436,32600.0
2011-05-13 13:25:00,27.06,27.06,27.02,27.02,82000.0,22.1518,22.1518,22.1191,22.1191,82000.0
2011-05-13 13:30:00,27.03,27.04,27.02,27.03,73800.0,22.1273,22.1355,22.1191,22.1273,73800.0
2011-05-13 13:35:00,27.03,27.03,27.01,27.01,37200.0,22.1273,22.1273,22.1109,22.1109,37200.0
2011-05-13 13:40:00,27.02,27.03,27.01,27.03,22200.0,22.1191,22.1273,22.1109,22.1273,22200.0
2011-05-13 13:45:00,27.03,27.05,27.02,27.04,68200.0,22.1273,22.1436,22.1191,22.1355,68200.0
2011-05-13 13:50:00,27.04,27.04,27.02,27.02,46400.0,22.1355,22.1355,22.1191,22.1191,46400.0
2011-05-13 13:55:00,27.03,27.05,27.02,27.04,69200.0,22.1273,22.1436,22.1191,22.1355,69200.0
2011-05-13 14:00:00,27.04,27.04,27.02,27.03,26600.0,22.1355,22.1355,22.1191,22.1273,26600.0
2011-05-13 14:05:00,27.02,27.04,27.02,27.04,32800.0,22.1191,22.1355,22.1191,22.1355,32800.0
2011-05-13 14:10:00,27.04,27.07,27.03,27.07,24400.0,22.1355,22.16,22.1273,22.16,24400.0
2011-05-13 14:15:00,27.07,27.08,27.05,27.07,43000.0,22.16,22.1682,22.1436,22.16,43000.0
2011-05-13 14:20:00,27.07,27.12,27.07,27.1,364400.0,22.16,22.2009,22.16,22.1846,364400.0
2011-05-13 14:25:00,27.1,27.1,27.08,27.1,45600.0,22.1846,22.1846,22.1682,22.1846,45600.0
2011-05-13 14:30:00,27.1,27.13,27.09,27.1,90600.0,22.1846,22.2091,22.1764,22.1846,90600.0
2011-05-13 14:35:00,27.09,27.11,27.08,27.1,61800.0,22.1764,22.1928,22.1682,22.1846,61800.0
2011-05-13 14:40:00,27.1,27.11,27.07,27.07,39600.0,22.1846,22.1928,22.16,22.16,39600.0
2011-05-13 14:45:00,27.07,27.1,27.06,27.07,62400.0,22.16,22.1846,22.1518,22.16,62400.0
2011-05-13 14:50:00,27.07,27.09,27.07,27.08,64800.0,22.16,22.1764,22.16,22.1682,64800.0
2011-05-13 14:55:00,27.08,27.08,27.05,27.06,277800.0,22.1682,22.1682,22.1436,22.1518,277800.0
2011-05-13 15:00:00,27.07,27.07,27.05,27.05,170600.0,22.16,22.16,22.1436,22.1436,170600.0
2011-05-13 15:05:00,27.05,27.08,27.04,27.07,260000.0,22.1436,22.1682,22.1355,22.16,260000.0
2011-05-13 15:10:00,27.07,27.09,27.07,27.08,113000.0,22.16,22.1764,22.16,22.1682,113000.0
2011-05-13 15:15:00,27.08,27.08,27.06,27.06,112800.0,22.1682,22.1682,22.1518,22.1518,112800.0
2011-05-13 15:20:00,27.06,27.08,27.05,27.07,176800.0,22.1518,22.1682,22.1436,22.16,176800.0
2011-05-13 15:25:00,27.07,27.07,27.03,27.05,219000.0,22.16,22.16,22.1273,22.1436,219000.0
2011-05-13 15:30:00,27.05,27.07,27.05,27.06,145200.0,22.1436,22.16,22.1436,22.1518,145200.0
2011-05-13 15:35:00,27.06,27.1,27.05,27.07,235800.0,22.1518,22.1846,22.1436,22.16,235800.0
2011-05-13 15:40:00,27.07,27.08,27.06,27.08,88600.0,22.16,22.1682,22.1518,22.1682,88600.0
2011-05-13 15:45:00,27.08,27.09,27.06,27.07,417000.0,22.1682,22.1764,22.1518,22.16,417000.0
2011-05-13 15:50:00,27.07,27.08,27.05,27.07,501200.0,22.16,22.1682,22.1436,22.16,501200.0
2011-05-13 15:55:00,27.07,27.07,27.06,27.06,554400.0,22.16,22.16,22.1518,22.1518,554400.0
2011-05-16 09:30:00,27.04,27.05,26.89,26.94,186600.0,22.1355,22.1436,22.0127,22.0536,186600.0
2011-05-16 09:35:00,26.94,27.02,26.93,27.0,501000.0,22.0536,22.1191,22.0454,22.1027,501000.0
2011-05-16 09:40:00,27.0,27.02,26.98,26.98,387600.0,22.1027,22.1191,22.0863,22.0863,387600.0
2011-05-16 09:45:00,26.98,26.99,26.89,26.89,962200.0,22.0863,22.0945,22.0127,22.0127,962200.0
2011-05-16 09:50:00,26.89,26.9,26.82,26.85,1346800.0,22.0127,22.0208,21.9554,21.9799,1346800.0
2011-05-16 09:55:00,26.86,26.91,26.8,26.9,491000.0,21.9881,22.029,21.939,22.0208,491000.0
2011-05-16 10:00:00,26.89,26.96,26.89,26.89,531000.0,22.0127,22.07,22.0127,22.0127,531000.0
2011-05-16 10:05:00,26.89,26.9,26.84,26.86,615200.0,22.0127,22.0208,21.9717,21.9881,615200.0
2011-05-16 10:10:00,26.86,26.88,26.85,26.85,195400.0,21.9881,22.0045,21.9799,21.9799,195400.0
2011-05-16 10:15:00,26.85,26.87,26.83,26.86,159400.0,21.9799,21.9963,21.9635,21.9881,159400.0
2011-05-16 10:20:00,26.87,26.9,26.85,26.86,244600.0,21.9963,22.0208,21.9799,21.9881,244600.0
2011-05-16 10:25:00,26.86,26.91,26.86,26.86,273000.0,21.9881,22.029,21.9881,21.9881,273000.0
2011-05-16 10:30:00,26.86,26.89,26.86,26.88,282800.0,21.9881,22.0127,21.9881,22.0045,282800.0
2011-05-16 10:35:00,26.87,26.91,26.86,26.88,247200.0,21.9963,22.029,21.9881,22.0045,247200.0
2011-05-16 10:40:00,26.88,26.91,26.86,26.9,234200.0,22.0045,22.029,21.9881,22.0208,234200.0
2011-05-16 10:45:00,26.9,26.9,26.86,26.86,210400.0,22.0208,22.0208,21.9881,21.9881,210400.0
2011-05-16 10:50:00,26.86,26.86,26.78,26.78,1501000.0,21.9881,21.9881,21.9226,21.9226,1501000.0
2011-05-16 10:55:00,26.78,26.81,26.74,26.8,855000.0,21.9226,21.9472,21.8899,21.939,855000.0
2011-05-16 11:00:00,26.8,26.88,26.8,26.87,408800.0,21.939,22.0045,21.939,21.9963,408800.0
2011-05-16 11:05:00,26.88,26.88,26.82,26.82,571800.0,22.0045,22.0045,21.9554,21.9554,571800.0
2011-05-16 11:10:00,26.82,26.84,26.8,26.8,414200.0,21.9554,21.9717,21.939,21.939,414200.0
2011-05-16 11:15:00,26.8,26.82,26.8,26.81,112000.0,21.939,21.9554,21.939,21.9472,112000.0
2011-05-16 11:20:00,26.81,26.82,26.8,26.81,66600.0,21.9472,21.9554,21.939,21.9472,66600.0
2011-05-16 11:25:00,26.82,26.83,26.8,26.83,102600.0,21.9554,21.9635,21.939,21.9635,102600.0
2011-05-16 11:30:00,26.83,26.83,26.8,26.83,100200.0,21.9635,21.9635,21.939,21.9635,100200.0
2011-05-16 11:35:00,26.82,26.84,26.82,26.84,149200.0,21.9554,21.9717,21.9554,21.9717,149200.0
2011-05-16 11:40:00,26.83,26.85,26.75,26.75,838200.0,21.9635,21.9799,21.8981,21.8981,838200.0
2011-05-16 11:45:00,26.75,26.77,26.74,26.75,366600.0,21.8981,21.9144,21.8899,21.8981,366600.0
2011-05-16 11:50:00,26.75,26.77,26.72,26.72,195600.0,21.8981,21.9144,21.8735,21.8735,195600.0
2011-05-16 11:55:00,26.72,26.75,26.71,26.73,274200.0,21.8735,21.8981,21.8653,21.8817,274200.0
2011-05-16 12:00:00,26.74,26.74,26.73,26.73,73800.0,21.8899,21.8899,21.8817,21.8817,73800.0
2011-05-16 12:05:00,26.73,26.73,26.71,26.71,166400.0,21.8817,21.8817,21.8653,21.8653,166400.0
2011-05-16 12:10:00,26.71,26.72,26.69,26.71,271000.0,21.8653,21.8735,21.8489,21.8653,271000.0
2011-05-16 12:15:00,26.72,26.77,26.71,26.77,108200.0,21.8735,21.9144,21.8653,21.9144,108200.0
2011-05-16 12:20:00,26.77,26.79,26.76,26.77,49200.0,21.9144,21.9308,21.9062,21.9144,49200.0
2011-05-16 12:25:00,26.78,26.79,26.77,26.78,49800.0,21.9226,21.9308,21.9144,21.9226,49800.0
2011-05-16 12:30:00,26.78,26.81,26.78,26.79,105200.0,21.9226,21.9472,21.9226,21.9308,105200.0
2011-05-16 12:35:00,26.79,26.8,26.77,26.79,61800.0,21.9308,21.939,21.9144,21.9308,61800.0
2011-05-16 12:40:00,26.78,26.79,26.75,26.75,85400.0,21.9226,21.9308,21.8981,21.8981,85400.0
2011-05-16 12:45:00,26.75,26.75,26.72,26.74,294600.0,21.8981,21.8981,21.8735,21.8899,294600.0
2011-05-16 12:50:00,26.74,26.75,26.68,26.69,700200.0,21.8899,21.8981,21.8408,21.8489,700200.0
2011-05-16 12:55:00,26.68,26.7,26.68,26.68,179800.0,21.8408,21.8571,21.8408,21.8408,179800.0
2011-05-16 13:00:00,26.68,26.69,26.66,26.68,205200.0,21.8408,21.8489,21.8244,21.8408,205200.0
2011-05-16 13:05:00,26.68,26.69,26.67,26.67,60800.0,21.8408,21.8489,21.8326,21.8326,60800.0
2011-05-16 13:10:00,26.66,26.71,26.65,26.7,446000.0,21.8244,21.8653,21.8162,21.8571,446000.0
2011-05-16 13:15:00,26.7,26.72,26.68,26.72,161200.0,21.8571,21.8735,21.8408,21.8735,161200.0
2011-05-16 13:20:00,26.72,26.73,26.7,26.73,105200.0,21.8735,21.8817,21.8571,21.8817,105200.0
2011-05-16 13:25:00,26.72,26.73,26.71,26.73,151200.0,21.8735,21.8817,21.8653,21.8817,151200.0
2011-05-16 13:30:00,26.73,26.75,26.72,26.74,119800.0,21.8817,21.8981,21.8735,21.8899,119800.0
2011-05-16 13:35:00,26.74,26.76,26.74,26.76,53000.0,21.8899,21.9062,21.8899,21.9062,53000.0
2011-05-16 13:40:00,26.76,26.79,26.75,26.78,67200.0,21.9062,21.9308,21.8981,21.9226,67200.0
2011-05-16 13:45:00,26.78,26.78,26.76,26.77,56200.0,21.9226,21.9226,21.9062,21.9144,56200.0
2011-05-16 13:50:00,26.77,26.8,26.77,26.78,91600.0,21.9144,21.939,21.9144,21.9226,91600.0
2011-05-16 13:55:00,26.79,26.8,26.77,26.78,78600.0,21.9308,21.939,21.9144,21.9226,78600.0
2011-05-16 14:00:00,26.77,26.78,26.76,26.77,193000.0,21.9144,21.9226,21.9062,21.9144,193000.0
2011-05-16 14:05:00,26.77,26.81,26.77,26.8,48600.0,21.9144,21.9472,21.9144,21.939,48600.0
2011-05-16 14:10:00,26.8,26.81,26.79,26.79,47800.0,21.939,21.9472,21.9308,21.9308,47800.0
2011-05-16 14:15:00,26.79,26.8,26.78,26.8,109200.0,21.9308,21.939,21.9226,21.939,109200.0
2011-05-16 14:20:00,26.8,26.81,26.75,26.77,78800.0,21.939,21.9472,21.8981,21.9144,78800.0
2011-05-16 14:25:00,26.77,26.77,26.73,26.73,96600.0,21.9144,21.9144,21.8817,21.8817,96600.0
2011-05-16 14:30:00,26.73,26.77,26.73,26.74,166400.0,21.8817,21.9144,21.8817,21.8899,166400.0
2011-05-16 14:35:00,26.73,26.73,26.69,26.72,339400.0,21.8817,21.8817,21.8489,21.8735,339400.0
2011-05-16 14:40:00,26.72,26.72,26.7,26.7,265200.0,21.8735,21.8735,21.8571,21.8571,265200.0
2011-05-16 14:45:00,26.7,26.72,26.69,26.72,205600.0,21.8571,21.8735,21.8489,21.8735,205600.0
2011-05-16 14:50:00,26.72,26.72,26.68,26.68,215000.0,21.8735,21.8735,21.8408,21.8408,215000.0
2011-05-16 14:55:00,26.68,26.71,26.68,26.71,315000.0,21.8408,21.8653,21.8408,21.8653,315000.0
2011-05-16 15:00:00,26.71,26.73,26.71,26.73,64000.0,21.8653,21.8817,21.8653,21.8817,64000.0
2011-05-16 15:05:00,26.73,26.75,26.72,26.72,87800.0,21.8817,21.8981,21.8735,21.8735,87800.0
2011-05-16 15:10:00,26.73,26.73,26.65,26.67,804800.0,21.8817,21.8817,21.8162,21.8326,804800.0
2011-05-16 15:15:00,26.67,26.68,26.66,26.66,357800.0,21.8326,21.8408,21.8244,21.8244,357800.0
2011-05-16 15:20:00,26.66,26.68,26.64,26.66,586600.0,21.8244,21.8408,21.808,21.8244,586600.0
2011-05-16 15:25:00,26.66,26.68,26.64,26.64,308400.0,21.8244,21.8408,21.808,21.808,308400.0
2011-05-16 15:30:00,26.65,26.68,26.64,26.68,170400.0,21.8162,21.8408,21.808,21.8408,170400.0
2011-05-16 15:35:00,26.68,26.68,26.65,26.66,273600.0,21.8408,21.8408,21.8162,21.8244,273600.0
2011-05-16 15:40:00,26.66,26.66,26.61,26.61,615800.0,21.8244,21.8244,21.7834,21.7834,615800.0
2011-05-16 15:45:00,26.61,26.63,26.6,26.61,635400.0,21.7834,21.7998,21.7753,21.7834,635400.0
2011-05-16 15:50:00,26.6,26.64,26.59,26.63,801400.0,21.7753,21.808,21.7671,21.7998,801400.0
2011-05-16 15:55:00,26.63,26.64,26.61,26.62,675800.0,21.7998,21.808,21.7834,21.7916,675800.0
2011-05-17 09:30:00,26.42,26.52,26.31,26.41,584600.0,21.6279,21.7098,21.5379,21.6197,584600.0
2011-05-17 09:35:00,26.41,26.51,26.41,26.5,777800.0,21.6197,21.7016,21.6197,21.6934,777800.0
2011-05-17 09:40:00,26.5,26.56,26.43,26.54,384400.0,21.6934,21.7425,21.6361,21.7261,384400.0
2011-05-17 09:45:00,26.54,26.59,26.53,26.54,246800.0,21.7261,21.7671,21.718,21.7261,246800.0
2011-05-17 09:50:00,26.54,26.58,26.5,26.57,300800.0,21.7261,21.7589,21.6934,21.7507,300800.0
2011-05-17 09:55:00,26.56,26.59,26.55,26.56,323200.0,21.7425,21.7671,21.7343,21.7425,323200.0
2011-05-17 10:00:00,26.55,26.55,26.51,26.54,132800.0,21.7343,21.7343,21.7016,21.7261,132800.0
2011-05-17 10:05:00,26.54,26.55,26.5,26.54,181800.0,21.7261,21.7343,21.6934,21.7261,181800.0
2011-05-17 10:10:00,26.54,26.6,26.53,26.59,276800.0,21.7261,21.7753,21.718,21.7671,276800.0
2011-05-17 10:15:00,26.59,26.7,26.59,26.68,676000.0,21.7671,21.8571,21.7671,21.8408,676000.0
2011-05-17 10:20:00,26.68,26.69,26.65,26.67,350600.0,21.8408,21.8489,21.8162,21.8326,350600.0
2011-05-17 10:25:00,26.67,26.71,26.67,26.67,252200.0,21.8326,21.8653,21.8326,21.8326,252200.0
2011-05-17 10:30:00,26.67,26.7,26.65,26.66,115400.0,21.8326,21.8571,21.8162,21.8244,115400.0
2011-05-17 10:35:00,26.65,26.68,26.63,26.65,165000.0,21.8162,21.8408,21.7998,21.8162,165000.0
2011-05-17 10:40:00,26.66,26.67,26.62,26.63,134000.0,21.8244,21.8326,21.7916,21.7998,134000.0
2011-05-17 10:45:00,26.63,26.63,26.56,26.57,121000.0,21.7998,21.7998,21.7425,21.7507,121000.0
2011-05-17 10:50:00,26.57,26.58,26.55,26.58,134800.0,21.7507,21.7589,21.7343,21.7589,134800.0
2011-05-17 10:55:00,26.57,26.59,26.53,26.56,85400.0,21.7507,21.7671,21.718,21.7425,85400.0
2011-05-17 11:00:00,26.56,26.56,26.5,26.53,272200.0,21.7425,21.7425,21.6934,21.718,272200.0
2011-05-17 11:05:00,26.53,26.53,26.46,26.49,151200.0,21.718,21.718,21.6607,21.6852,151200.0
2011-05-17 11:10:00,26.49,26.54,26.48,26.54,233000.0,21.6852,21.7261,21.677,21.7261,233000.0
2011-05-17 11:15:00,26.54,26.55,26.49,26.52,305000.0,21.7261,21.7343,21.6852,21.7098,305000.0
2011-05-17 11:20:00,26.52,26.58,26.52,26.56,248600.0,21.7098,21.7589,21.7098,21.7425,248600.0
2011-05-17 11:25:00,26.56,26.57,26.5,26.53,150600.0,21.7425,21.7507,21.6934,21.718,150600.0
2011-05-17 11:30:00,26.53,26.55,26.46,26.47,124200.0,21.718,21.7343,21.6607,21.6688,124200.0
2011-05-17 11:35:00,26.47,26.5,26.46,26.46,346000.0,21.6688,21.6934,21.6607,21.6607,346000.0
2011-05-17 11:40:00,26.46,26.49,26.46,26.48,106800.0,21.6607,21.6852,21.6607,21.677,106800.0
2011-05-17 11:45:00,26.49,26.54,26.48,26.53,458200.0,21.6852,21.7261,21.677,21.718,458200.0
2011-05-17 11:50:00,26.53,26.53,26.49,26.49,98400.0,21.718,21.718,21.6852,21.6852,98400.0
2011-05-17 11:55:00,26.49,26.53,26.49,26.51,148600.0,21.6852,21.718,21.6852,21.7016,148600.0
2011-05-17 12:00:00,26.51,26.53,26.49,26.5,83400.0,21.7016,21.718,21.6852,21.6934,83400.0
2011-05-17 12:05:00,26.52,26.53,26.49,26.5,33400.0,21.7098,21.718,21.6852,21.6934,33400.0
2011-05-17 12:10:00,26.5,26.53,26.5,26.52,57800.0,21.6934,21.718,21.6934,21.7098,57800.0
2011-05-17 12:15:00,26.53,26.54,26.51,26.52,51400.0,21.718,21.7261,21.7016,21.7098,51400.0
2011-05-17 12:20:00,26.52,26.54,26.52,26.53,116200.0,21.7098,21.7261,21.7098,21.718,116200.0
2011-05-17 12:25:00,26.53,26.53,26.51,26.52,47400.0,21.718,21.718,21.7016,21.7098,47400.0
2011-05-17 12:30:00,26.52,26.56,26.5,26.55,122000.0,21.7098,21.7425,21.6934,21.7343,122000.0
2011-05-17 12:35:00,26.54,26.55,26.52,26.54,103600.0,21.7261,21.7343,21.7098,21.7261,103600.0
2011-05-17 12:40:00,26.54,26.58,26.54,26.58,127200.0,21.7261,21.7589,21.7261,21.7589,127200.0
2011-05-17 12:45:00,26.58,26.58,26.48,26.48,194000.0,21.7589,21.7589,21.677,21.677,194000.0
2011-05-17 12:50:00,26.48,26.5,26.47,26.48,140800.0,21.677,21.6934,21.6688,21.677,140800.0
2011-05-17 12:55:00,26.49,26.5,26.46,26.5,179200.0,21.6852,21.6934,21.6607,21.6934,179200.0
2011-05-17 13:00:00,26.5,26.5,26.48,26.48,28200.0,21.6934,21.6934,21.677,21.677,28200.0
2011-05-17 13:05:00,26.49,26.49,26.47,26.49,62400.0,21.6852,21.6852,21.6688,21.6852,62400.0
2011-05-17 13:10:00,26.49,26.5,26.47,26.5,94800.0,21.6852,21.6934,21.6688,21.6934,94800.0
2011-05-17 13:15:00,26.5,26.52,26.5,26.5,110800.0,21.6934,21.7098,21.6934,21.6934,110800.0
2011-05-17 13:20:00,26.5,26.5,26.48,26.5,97400.0,21.6934,21.6934,21.677,21.6934,97400.0
2011-05-17 13:25:00,26.5,26.53,26.5,26.51,84400.0,21.6934,21.718,21.6934,21.7016,84400.0
2011-05-17 13:30:00,26.51,26.53,26.49,26.49,83400.0,21.7016,21.718,21.6852,21.6852,83400.0
2011-05-17 13:35:00,26.49,26.5,26.47,26.47,225200.0,21.6852,21.6934,21.6688,21.6688,225200.0
2011-05-17 13:40:00,26.47,26.49,26.47,26.49,176400.0,21.6688,21.6852,21.6688,21.6852,176400.0
2011-05-17 13:45:00,26.48,26.5,26.47,26.47,99400.0,21.677,21.6934,21.6688,21.6688,99400.0
2011-05-17 13:50:00,26.47,26.49,26.43,26.43,232800.0,21.6688,21.6852,21.6361,21.6361,232800.0
2011-05-17 13:55:00,26.43,26.47,26.43,26.46,150600.0,21.6361,21.6688,21.6361,21.6607,150600.0
2011-05-17 14:00:00,26.46,26.5,26.45,26.49,105200.0,21.6607,21.6934,21.6525,21.6852,105200.0
2011-05-17 14:05:00,26.5,26.5,26.47,26.47,288000.0,21.6934,21.6934,21.6688,21.6688,288000.0
2011-05-17 14:10:00,26.47,26.48,26.46,26.48,62200.0,21.6688,21.677,21.6607,21.677,62200.0
2011-05-17 14:15:00,26.48,26.49,26.47,26.48,90000.0,21.677,21.6852,21.6688,21.677,90000.0
2011-05-17 14:20:00,26.48,26.49,26.44,26.44,92400.0,21.677,21.6852,21.6443,21.6443,92400.0
2011-05-17 14:25:00,26.44,26.47,26.43,26.46,104800.0,21.6443,21.6688,21.6361,21.6607,104800.0
2011-05-17 14:30:00,26.46,26.48,26.45,26.47,85200.0,21.6607,21.677,21.6525,21.6688,85200.0
2011-05-17 14:35:00,26.47,26.47,26.44,26.46,614600.0,21.6688,21.6688,21.6443,21.6607,614600.0
2011-05-17 14:40:00,26.46,26.46,26.4,26.4,189400.0,21.6607,21.6607,21.6115,21.6115,189400.0
2011-05-17 14:45:00,26.4,26.46,26.39,26.45,258200.0,21.6115,21.6607,21.6034,21.6525,258200.0
2011-05-17 14:50:00,26.45,26.48,26.45,26.47,117000.0,21.6525,21.677,21.6525,21.6688,117000.0
2011-05-17 14:55:00,26.47,26.54,26.46,26.53,396600.0,21.6688,21.7261,21.6607,21.718,396600.0
2011-05-17 15:00:00,26.53,26.53,26.5,26.5,270200.0,21.718,21.718,21.6934,21.6934,270200.0
2011-05-17 15:05:00,26.5,26.52,26.47,26.5,208800.0,21.6934,21.7098,21.6688,21.6934,208800.0
2011-05-17 15:10:00,26.5,26.53,26.5,26.5,239000.0,21.6934,21.718,21.6934,21.6934,239000.0
2011-05-17 15:15:00,26.5,26.5,26.46,26.49,315600.0,21.6934,21.6934,21.6607,21.6852,315600.0
2011-05-17 15:20:00,26.49,26.52,26.47,26.49,312800.0,21.6852,21.7098,21.6688,21.6852,312800.0
2011-05-17 15:25:00,26.48,26.5,26.46,26.47,189600.0,21.677,21.6934,21.6607,21.6688,189600.0
2011-05-17 15:30:00,26.47,26.5,26.46,26.5,427000.0,21.6688,21.6934,21.6607,21.6934,427000.0
2011-05-17 15:35:00,26.5,26.54,26.49,26.52,314200.0,21.6934,21.7261,21.6852,21.7098,314200.0
2011-05-17 15:40:00,26.53,26.53,26.45,26.46,815600.0,21.718,21.718,21.6525,21.6607,815600.0
2011-05-17 15:45:00,26.46,26.51,26.46,26.5,283600.0,21.6607,21.7016,21.6607,21.6934,283600.0
2011-05-17 15:50:00,26.5,26.5,26.47,26.5,562200.0,21.6934,21.6934,21.6688,21.6934,562200.0
2011-05-17 15:55:00,26.5,26.51,26.47,26.51,552600.0,21.6934,21.7016,21.6688,21.7016,552600.0
2011-05-18 09:30:00,26.5,26.57,26.4,26.42,339800.0,21.6934,21.7507,21.6115,21.6279,339800.0
2011-05-18 09:35:00,26.42,26.51,26.4,26.45,462600.0,21.6279,21.7016,21.6115,21.6525,462600.0
2011-05-18 09:40:00,26.45,26.53,26.45,26.5,259200.0,21.6525,21.718,21.6525,21.6934,259200.0
2011-05-18 09:45:00,26.5,26.59,26.49,26.56,477800.0,21.6934,21.7671,21.6852,21.7425,477800.0
2011-05-18 09:50:00,26.56,26.56,26.51,26.53,338600.0,21.7425,21.7425,21.7016,21.718,338600.0
2011-05-18 09:55:00,26.53,26.55,26.52,26.52,194200.0,21.718,21.7343,21.7098,21.7098,194200.0
2011-05-18 10:00:00,26.52,26.57,26.5,26.57,268000.0,21.7098,21.7507,21.6934,21.7507,268000.0
2011-05-18 10:05:00,26.57,26.64,26.57,26.64,493800.0,21.7507,21.808,21.7507,21.808,493800.0
2011-05-18 10:10:00,26.64,26.65,26.63,26.64,471600.0,21.808,21.8162,21.7998,21.808,471600.0
2011-05-18 10:15:00,26.64,26.64,26.57,26.61,399200.0,21.808,21.808,21.7507,21.7834,399200.0
2011-05-18 10:20:00,26.61,26.62,26.58,26.61,390000.0,21.7834,21.7916,21.7589,21.7834,390000.0
2011-05-18 10:25:00,26.61,26.63,26.59,26.63,145000.0,21.7834,21.7998,21.7671,21.7998,145000.0
2011-05-18 10:30:00,26.63,26.66,26.63,26.63,144400.0,21.7998,21.8244,21.7998,21.7998,144400.0
2011-05-18 10:35:00,26.63,26.64,26.6,26.6,135000.0,21.7998,21.808,21.7753,21.7753,135000.0
2011-05-18 10:40:00,26.61,26.61,26.6,26.6,141800.0,21.7834,21.7834,21.7753,21.7753,141800.0
2011-05-18 10:45:00,26.6,26.65,26.6,26.64,215800.0,21.7753,21.8162,21.7753,21.808,215800.0
2011-05-18 10:50:00,26.64,26.65,26.61,26.61,232800.0,21.808,21.8162,21.7834,21.7834,232800.0
2011-05-18 10:55:00,26.61,26.63,26.61,26.63,88000.0,21.7834,21.7998,21.7834,21.7998,88000.0
2011-05-18 11:00:00,26.63,26.64,26.61,26.63,262200.0,21.7998,21.808,21.7834,21.7998,262200.0
2011-05-18 11:05:00,26.63,26.64,26.6,26.61,93600.0,21.7998,21.808,21.7753,21.7834,93600.0
2011-05-18 11:10:00,26.61,26.61,26.58,26.61,231000.0,21.7834,21.7834,21.7589,21.7834,231000.0
2011-05-18 11:15:00,26.61,26.61,26.6,26.61,65600.0,21.7834,21.7834,21.7753,21.7834,65600.0
2011-05-18 11:20:00,26.61,26.61,26.56,26.57,95600.0,21.7834,21.7834,21.7425,21.7507,95600.0
2011-05-18 11:25:00,26.56,26.58,26.56,26.56,239600.0,21.7425,21.7589,21.7425,21.7425,239600.0
2011-05-18 11:30:00,26.56,26.57,26.54,26.55,178600.0,21.7425,21.7507,21.7261,21.7343,178600.0
2011-05-18 11:35:00,26.54,26.56,26.53,26.55,198800.0,21.7261,21.7425,21.718,21.7343,198800.0
2011-05-18 11:40:00,26.55,26.58,26.55,26.56,40000.0,21.7343,21.7589,21.7343,21.7425,40000.0
2011-05-18 11:45:00,26.56,26.57,26.55,26.56,106600.0,21.7425,21.7507,21.7343,21.7425,106600.0
2011-05-18 11:50:00,26.56,26.57,26.56,26.56,89000.0,21.7425,21.7507,21.7425,21.7425,89000.0
2011-05-18 11:55:00,26.57,26.58,26.57,26.58,24000.0,21.7507,21.7589,21.7507,21.7589,24000.0
2011-05-18 12:00:00,26.58,26.59,26.58,26.58,79400.0,21.7589,21.7671,21.7589,21.7589,79400.0
2011-05-18 12:05:00,26.58,26.58,26.54,26.56,199400.0,21.7589,21.7589,21.7261,21.7425,199400.0
2011-05-18 12:10:00,26.56,26.59,26.55,26.59,265600.0,21.7425,21.7671,21.7343,21.7671,265600.0
2011-05-18 12:15:00,26.59,26.6,26.59,26.59,37000.0,21.7671,21.7753,21.7671,21.7671,37000.0
2011-05-18 12:20:00,26.6,26.62,26.6,26.62,73800.0,21.7753,21.7916,21.7753,21.7916,73800.0
2011-05-18 12:25:00,26.61,26.63,26.6,26.62,76000.0,21.7834,21.7998,21.7753,21.7916,76000.0
2011-05-18 12:30:00,26.62,26.65,26.62,26.62,95400.0,21.7916,21.8162,21.7916,21.7916,95400.0
2011-05-18 12:35:00,26.63,26.63,26.61,26.61,78800.0,21.7998,21.7998,21.7834,21.7834,78800.0
2011-05-18 12:40:00,26.61,26.62,26.6,26.61,109400.0,21.7834,21.7916,21.7753,21.7834,109400.0
2011-05-18 12:45:00,26.61,26.66,26.61,26.65,229000.0,21.7834,21.8244,21.7834,21.8162,229000.0
2011-05-18 12:50:00,26.65,26.65,26.63,26.64,394200.0,21.8162,21.8162,21.7998,21.808,394200.0
2011-05-18 12:55:00,26.64,26.65,26.64,26.64,59800.0,21.808,21.8162,21.808,21.808,59800.0
2011-05-18 13:00:00,26.64,26.68,26.63,26.67,120600.0,21.808,21.8408,21.7998,21.8326,120600.0
2011-05-18 13:05:00,26.68,26.68,26.66,26.68,143600.0,21.8408,21.8408,21.8244,21.8408,143600.0
2011-05-18 13:10:00,26.68,26.68,26.66,26.66,63800.0,21.8408,21.8408,21.8244,21.8244,63800.0
2011-05-18 13:15:00,26.66,26.67,26.65,26.67,59000.0,21.8244,21.8326,21.8162,21.8326,59000.0
2011-05-18 13:20:00,26.67,26.67,26.66,26.66,57400.0,21.8326,21.8326,21.8244,21.8244,57400.0
2011-05-18 13:25:00,26.66,26.66,26.65,26.65,72600.0,21.8244,21.8244,21.8162,21.8162,72600.0
2011-05-18 13:30:00,26.65,26.66,26.64,26.64,106800.0,21.8162,21.8244,21.808,21.808,106800.0
2011-05-18 13:35:00,26.64,26.66,26.64,26.65,84600.0,21.808,21.8244,21.808,21.8162,84600.0
2011-05-18 13:40:00,26.65,26.66,26.63,26.65,110800.0,21.8162,21.8244,21.7998,21.8162,110800.0
2011-05-18 13:45:00,26.65,26.66,26.64,26.65,120600.0,21.8162,21.8244,21.808,21.8162,120600.0
2011-05-18 13:50:00,26.66,26.68,26.65,26.68,79800.0,21.8244,21.8408,21.8162,21.8408,79800.0
2011-05-18 13:55:00,26.68,26.71,26.67,26.71,108200.0,21.8408,21.8653,21.8326,21.8653,108200.0
2011-05-18 14:00:00,26.7,26.71,26.67,26.68,249400.0,21.8571,21.8653,21.8326,21.8408,249400.0
2011-05-18 14:05:00,26.68,26.75,26.67,26.74,179000.0,21.8408,21.8981,21.8326,21.8899,179000.0
2011-05-18 14:10:00,26.74,26.75,26.71,26.72,102200.0,21.8899,21.8981,21.8653,21.8735,102200.0
2011-05-18 14:15:00,26.72,26.72,26.7,26.72,244800.0,21.8735,21.8735,21.8571,21.8735,244800.0
2011-05-18 14:20:00,26.71,26.72,26.7,26.7,300400.0,21.8653,21.8735,21.8571,21.8571,300400.0
2011-05-18 14:25:00,26.7,26.72,26.69,26.7,171000.0,21.8571,21.8735,21.8489,21.8571,171000.0
2011-05-18 14:30:00,26.69,26.72,26.69,26.72,132000.0,21.8489,21.8735,21.8489,21.8735,132000.0
2011-05-18 14:35:00,26.72,26.73,26.68,26.7,169400.0,21.8735,21.8817,21.8408,21.8571,169400.0
2011-05-18 14:40:00,26.7,26.73,26.69,26.7,212400.0,21.8571,21.8817,21.8489,21.8571,212400.0
2011-05-18 14:45:00,26.71,26.72,26.7,26.7,166600.0,21.8653,21.8735,21.8571,21.8571,166600.0
2011-05-18 14:50:00,26.71,26.72,26.69,26.71,213400.0,21.8653,21.8735,21.8489,21.8653,213400.0
2011-05-18 14:55:00,26.71,26.72,26.7,26.71,246000.0,21.8653,21.8735,21.8571,21.8653,246000.0
2011-05-18 15:00:00,26.71,26.75,26.71,26.75,215800.0,21.8653,21.8981,21.8653,21.8981,215800.0
2011-05-18 15:05:00,26.75,26.75,26.72,26.72,154200.0,21.8981,21.8981,21.8735,21.8735,154200.0
2011-05-18 15:10:00,26.72,26.74,26.72,26.74,190600.0,21.8735,21.8899,21.8735,21.8899,190600.0
2011-05-18 15:15:00,26.74,26.78,26.74,26.78,161600.0,21.8899,21.9226,21.8899,21.9226,161600.0
2011-05-18 15:20:00,26.77,26.78,26.75,26.77,146800.0,21.9144,21.9226,21.8981,21.9144,146800.0
2011-05-18 15:25:00,26.77,26.79,26.76,26.79,120200.0,21.9144,21.9308,21.9062,21.9308,120200.0
2011-05-18 15:30:00,26.79,26.81,26.78,26.78,273800.0,21.9308,21.9472,21.9226,21.9226,273800.0
2011-05-18 15:35:00,26.78,26.8,26.78,26.8,173600.0,21.9226,21.939,21.9226,21.939,173600.0
2011-05-18 15:40:00,26.8,26.82,26.78,26.82,273600.0,21.939,21.9554,21.9226,21.9554,273600.0
2011-05-18 15:45:00,26.82,26.85,26.78,26.79,510400.0,21.9554,21.9799,21.9226,21.9308,510400.0
2011-05-18 15:50:00,26.79,26.82,26.78,26.8,524600.0,21.9308,21.9554,21.9226,21.939,524600.0
2011-05-18 15:55:00,26.81,26.81,26.79,26.8,553600.0,21.9472,21.9472,21.9308,21.939,553600.0
2011-05-19 09:30:00,26.8,26.82,26.74,26.75,392400.0,21.939,21.9554,21.8899,21.8981,392400.0
2011-05-19 09:35:00,26.75,26.76,26.7,26.7,443800.0,21.8981,21.9062,21.8571,21.8571,443800.0
2011-05-19 09:40:00,26.7,26.71,26.66,26.7,323400.0,21.8571,21.8653,21.8244,21.8571,323400.0
2011-05-19 09:45:00,26.7,26.74,26.68,26.71,316200.0,21.8571,21.8899,21.8408,21.8653,316200.0
2011-05-19 09:50:00,26.71,26.73,26.71,26.72,235600.0,21.8653,21.8817,21.8653,21.8735,235600.0
2011-05-19 09:55:00,26.72,26.74,26.67,26.69,316400.0,21.8735,21.8899,21.8326,21.8489,316400.0
2011-05-19 10:00:00,26.69,26.7,26.58,26.7,648000.0,21.8489,21.8571,21.7589,21.8571,648000.0
2011-05-19 10:05:00,26.7,26.71,26.65,26.65,317000.0,21.8571,21.8653,21.8162,21.8162,317000.0
2011-05-19 10:10:00,26.65,26.66,26.55,26.58,1177600.0,21.8162,21.8244,21.7343,21.7589,1177600.0
2011-05-19 10:15:00,26.58,26.59,26.52,26.58,504000.0,21.7589,21.7671,21.7098,21.7589,504000.0
2011-05-19 10:20:00,26.59,26.65,26.59,26.61,208400.0,21.7671,21.8162,21.7671,21.7834,208400.0
2011-05-19 10:25:00,26.61,26.65,26.6,26.65,189000.0,21.7834,21.8162,21.7753,21.8162,189000.0
2011-05-19 10:30:00,26.64,26.65,26.6,26.61,303800.0,21.808,21.8162,21.7753,21.7834,303800.0
2011-05-19 10:35:00,26.61,26.63,26.61,26.63,156400.0,21.7834,21.7998,21.7834,21.7998,156400.0
2011-05-19 10:40:00,26.63,26.64,26.55,26.56,411200.0,21.7998,21.808,21.7343,21.7425,411200.0
2011-05-19 10:45:00,26.55,26.59,26.54,26.56,216800.0,21.7343,21.7671,21.7261,21.7425,216800.0
2011-05-19 10:50:00,26.56,26.57,26.52,26.52,190800.0,21.7425,21.7507,21.7098,21.7098,190800.0
2011-05-19 10:55:00,26.52,26.54,26.5,26.53,247000.0,21.7098,21.7261,21.6934,21.718,247000.0
2011-05-19 11:00:00,26.53,26.57,26.53,26.56,289600.0,21.718,21.7507,21.718,21.7425,289600.0
2011-05-19 11:05:00,26.56,26.58,26.54,26.54,339000.0,21.7425,21.7589,21.7261,21.7261,339000.0
2011-05-19 11:10:00,26.54,26.54,26.51,26.53,154200.0,21.7261,21.7261,21.7016,21.718,154200.0
2011-05-19 11:15:00,26.53,26.54,26.52,26.53,138000.0,21.718,21.7261,21.7098,21.718,138000.0
2011-05-19 11:20:00,26.53,26.55,26.53,26.54,111000.0,21.718,21.7343,21.718,21.7261,111000.0
2011-05-19 11:25:00,26.54,26.59,26.54,26.59,269400.0,21.7261,21.7671,21.7261,21.7671,269400.0
2011-05-19 11:30:00,26.59,26.6,26.57,26.57,187800.0,21.7671,21.7753,21.7507,21.7507,187800.0
2011-05-19 11:35:00,26.58,26.59,26.57,26.57,70800.0,21.7589,21.7671,21.7507,21.7507,70800.0
2011-05-19 11:40:00,26.57,26.58,26.55,26.57,90200.0,21.7507,21.7589,21.7343,21.7507,90200.0
2011-05-19 11:45:00,26.57,26.58,26.56,26.57,110000.0,21.7507,21.7589,21.7425,21.7507,110000.0
2011-05-19 11:50:00,26.57,26.58,26.57,26.57,140400.0,21.7507,21.7589,21.7507,21.7507,140400.0
2011-05-19 11:55:00,26.57,26.59,26.56,26.59,189200.0,21.7507,21.7671,21.7425,21.7671,189200.0
2011-05-19 12:00:00,26.59,26.61,26.59,26.6,75400.0,21.7671,21.7834,21.7671,21.7753,75400.0
2011-05-19 12:05:00,26.6,26.65,26.6,26.64,114400.0,21.7753,21.8162,21.7753,21.808,114400.0
2011-05-19 12:10:00,26.64,26.65,26.63,26.65,94200.0,21.808,21.8162,21.7998,21.8162,94200.0
2011-05-19 12:15:00,26.65,26.65,26.64,26.65,47000.0,21.8162,21.8162,21.808,21.8162,47000.0
2011-05-19 12:20:00,26.66,26.66,26.63,26.63,16000.0,21.8244,21.8244,21.7998,21.7998,16000.0
2011-05-19 12:25:00,26.63,26.63,26.61,26.63,386400.0,21.7998,21.7998,21.7834,21.7998,386400.0
2011-05-19 12:30:00,26.63,26.64,26.61,26.63,323600.0,21.7998,21.808,21.7834,21.7998,323600.0
2011-05-19 12:35:00,26.63,26.66,26.61,26.66,158600.0,21.7998,21.8244,21.7834,21.8244,158600.0
2011-05-19 12:40:00,26.66,26.66,26.61,26.61,107800.0,21.8244,21.8244,21.7834,21.7834,107800.0
2011-05-19 12:45:00,26.61,26.63,26.6,26.63,69800.0,21.7834,21.7998,21.7753,21.7998,69800.0
2011-05-19 12:50:00,26.63,26.64,26.61,26.61,37200.0,21.7998,21.808,21.7834,21.7834,37200.0
2011-05-19 12:55:00,26.63,26.63,26.61,26.62,28800.0,21.7998,21.7998,21.7834,21.7916,28800.0
2011-05-19 13:00:00,26.61,26.63,26.61,26.61,28400.0,21.7834,21.7998,21.7834,21.7834,28400.0
2011-05-19 13:05:00,26.62,26.66,26.62,26.66,106000.0,21.7916,21.8244,21.7916,21.8244,106000.0
2011-05-19 13:10:00,26.66,26.66,26.64,26.65,28800.0,21.8244,21.8244,21.808,21.8162,28800.0
2011-05-19 13:15:00,26.65,26.68,26.64,26.67,129000.0,21.8162,21.8408,21.808,21.8326,129000.0
2011-05-19 13:20:00,26.68,26.68,26.65,26.66,42000.0,21.8408,21.8408,21.8162,21.8244,42000.0
2011-05-19 13:25:00,26.65,26.69,26.65,26.68,204200.0,21.8162,21.8489,21.8162,21.8408,204200.0
2011-05-19 13:30:00,26.68,26.7,26.68,26.7,30200.0,21.8408,21.8571,21.8408,21.8571,30200.0
2011-05-19 13:35:00,26.7,26.7,26.68,26.68,20800.0,21.8571,21.8571,21.8408,21.8408,20800.0
2011-05-19 13:40:00,26.68,26.68,26.67,26.68,30000.0,21.8408,21.8408,21.8326,21.8408,30000.0
2011-05-19 13:45:00,26.68,26.7,26.68,26.69,19000.0,21.8408,21.8571,21.8408,21.8489,19000.0
2011-05-19 13:50:00,26.69,26.69,26.67,26.67,35800.0,21.8489,21.8489,21.8326,21.8326,35800.0
2011-05-19 13:55:00,26.67,26.71,26.67,26.69,70600.0,21.8326,21.8653,21.8326,21.8489,70600.0
2011-05-19 14:00:00,26.69,26.72,26.69,26.7,64800.0,21.8489,21.8735,21.8489,21.8571,64800.0
2011-05-19 14:05:00,26.71,26.71,26.7,26.71,45000.0,21.8653,21.8653,21.8571,21.8653,45000.0
2011-05-19 14:10:00,26.7,26.72,26.67,26.68,71000.0,21.8571,21.8735,21.8326,21.8408,71000.0
2011-05-19 14:15:00,26.68,26.68,26.65,26.66,80400.0,21.8408,21.8408,21.8162,21.8244,80400.0
2011-05-19 14:20:00,26.66,26.68,26.65,26.65,52800.0,21.8244,21.8408,21.8162,21.8162,52800.0
2011-05-19 14:25:00,26.65,26.67,26.61,26.63,117000.0,21.8162,21.8326,21.7834,21.7998,117000.0
2011-05-19 14:30:00,26.63,26.65,26.61,26.65,88000.0,21.7998,21.8162,21.7834,21.8162,88000.0
2011-05-19 14:35:00,26.65,26.66,26.64,26.66,69800.0,21.8162,21.8244,21.808,21.8244,69800.0
2011-05-19 14:40:00,26.66,26.67,26.61,26.63,201400.0,21.8244,21.8326,21.7834,21.7998,201400.0
2011-05-19 14:45:00,26.62,26.66,26.62,26.65,99600.0,21.7916,21.8244,21.7916,21.8162,99600.0
2011-05-19 14:50:00,26.65,26.68,26.65,26.65,107200.0,21.8162,21.8408,21.8162,21.8162,107200.0
2011-05-19 14:55:00,26.65,26.67,26.65,26.67,51400.0,21.8162,21.8326,21.8162,21.8326,51400.0
2011-05-19 15:00:00,26.67,26.68,26.66,26.67,150200.0,21.8326,21.8408,21.8244,21.8326,150200.0
2011-05-19 15:05:00,26.67,26.67,26.64,26.66,76000.0,21.8326,21.8326,21.808,21.8244,76000.0
2011-05-19 15:10:00,26.66,26.67,26.65,26.65,38600.0,21.8244,21.8326,21.8162,21.8162,38600.0
2011-05-19 15:15:00,26.65,26.66,26.64,26.65,46000.0,21.8162,21.8244,21.808,21.8162,46000.0
2011-05-19 15:20:00,26.66,26.67,26.66,26.66,91400.0,21.8244,21.8326,21.8244,21.8244,91400.0
2011-05-19 15:25:00,26.66,26.67,26.65,26.66,34000.0,21.8244,21.8326,21.8162,21.8244,34000.0
2011-05-19 15:30:00,26.66,26.68,26.66,26.66,49000.0,21.8244,21.8408,21.8244,21.8244,49000.0
2011-05-19 15:35:00,26.67,26.68,26.66,26.67,137800.0,21.8326,21.8408,21.8244,21.8326,137800.0
2011-05-19 15:40:00,26.67,26.68,26.66,26.67,145000.0,21.8326,21.8408,21.8244,21.8326,145000.0
2011-05-19 15:45:00,26.68,26.68,26.66,26.67,909800.0,21.8408,21.8408,21.8244,21.8326,909800.0
2011-05-19 15:50:00,26.67,26.69,26.66,26.68,243600.0,21.8326,21.8489,21.8244,21.8408,243600.0
2011-05-19 15:55:00,26.68,26.7,26.66,26.66,494600.0,21.8408,21.8571,21.8244,21.8244,494600.0
2011-05-20 09:30:00,26.5,26.55,26.46,26.47,926000.0,21.6934,21.7343,21.6607,21.6688,926000.0
2011-05-20 09:35:00,26.47,26.47,26.37,26.43,1775600.0,21.6688,21.6688,21.587,21.6361,1775600.0
2011-05-20 09:40:00,26.42,26.45,26.36,26.36,1158000.0,21.6279,21.6525,21.5788,21.5788,1158000.0
2011-05-20 09:45:00,26.36,26.36,26.33,26.34,808000.0,21.5788,21.5788,21.5542,21.5624,808000.0
2011-05-20 09:50:00,26.35,26.35,26.21,26.24,989600.0,21.5706,21.5706,21.456,21.4806,989600.0
2011-05-20 09:55:00,26.24,26.25,26.16,26.16,1594400.0,21.4806,21.4887,21.4151,21.4151,1594400.0
2011-05-20 10:00:00,26.16,26.22,26.15,26.19,1230600.0,21.4151,21.4642,21.4069,21.4396,1230600.0
2011-05-20 10:05:00,26.18,26.21,26.15,26.17,462000.0,21.4314,21.456,21.4069,21.4233,462000.0
2011-05-20 10:10:00,26.16,26.24,26.15,26.2,953400.0,21.4151,21.4806,21.4069,21.4478,953400.0
2011-05-20 10:15:00,26.21,26.22,26.18,26.21,423400.0,21.456,21.4642,21.4314,21.456,423400.0
2011-05-20 10:20:00,26.21,26.23,26.19,26.2,183600.0,21.456,21.4724,21.4396,21.4478,183600.0
2011-05-20 10:25:00,26.2,26.25,26.19,26.22,210000.0,21.4478,21.4887,21.4396,21.4642,210000.0
2011-05-20 10:30:00,26.22,26.24,26.21,26.22,196000.0,21.4642,21.4806,21.456,21.4642,196000.0
2011-05-20 10:35:00,26.22,26.23,26.19,26.21,319400.0,21.4642,21.4724,21.4396,21.456,319400.0
2011-05-20 10:40:00,26.21,26.22,26.17,26.17,491600.0,21.456,21.4642,21.4233,21.4233,491600.0
2011-05-20 10:45:00,26.17,26.17,26.12,26.13,972200.0,21.4233,21.4233,21.3823,21.3905,972200.0
2011-05-20 10:50:00,26.13,26.15,26.11,26.14,602200.0,21.3905,21.4069,21.3741,21.3987,602200.0
2011-05-20 10:55:00,26.14,26.17,26.14,26.16,318400.0,21.3987,21.4233,21.3987,21.4151,318400.0
2011-05-20 11:00:00,26.15,26.18,26.14,26.17,296800.0,21.4069,21.4314,21.3987,21.4233,296800.0
2011-05-20 11:05:00,26.16,26.18,26.16,26.18,85600.0,21.4151,21.4314,21.4151,21.4314,85600.0
2011-05-20 11:10:00,26.17,26.22,26.17,26.22,231000.0,21.4233,21.4642,21.4233,21.4642,231000.0
2011-05-20 11:15:00,26.22,26.22,26.19,26.2,139200.0,21.4642,21.4642,21.4396,21.4478,139200.0
2011-05-20 11:20:00,26.19,26.21,26.19,26.21,137600.0,21.4396,21.456,21.4396,21.456,137600.0
2011-05-20 11:25:00,26.21,26.24,26.21,26.23,250800.0,21.456,21.4806,21.456,21.4724,250800.0
2011-05-20 11:30:00,26.23,26.25,26.22,26.25,99400.0,21.4724,21.4887,21.4642,21.4887,99400.0
2011-05-20 11:35:00,26.25,26.28,26.22,26.25,627400.0,21.4887,21.5133,21.4642,21.4887,627400.0
2011-05-20 11:40:00,26.25,26.26,26.21,26.22,475200.0,21.4887,21.4969,21.456,21.4642,475200.0
2011-05-20 11:45:00,26.22,26.24,26.22,26.23,40000.0,21.4642,21.4806,21.4642,21.4724,40000.0
2011-05-20 11:50:00,26.22,26.23,26.22,26.22,34200.0,21.4642,21.4724,21.4642,21.4642,34200.0
2011-05-20 11:55:00,26.22,26.24,26.21,26.21,161200.0,21.4642,21.4806,21.456,21.456,161200.0
2011-05-20 12:00:00,26.2,26.27,26.2,26.26,243200.0,21.4478,21.5051,21.4478,21.4969,243200.0
2011-05-20 12:05:00,26.25,26.27,26.23,26.24,161000.0,21.4887,21.5051,21.4724,21.4806,161000.0
2011-05-20 12:10:00,26.24,26.27,26.23,26.25,151200.0,21.4806,21.5051,21.4724,21.4887,151200.0
2011-05-20 12:15:00,26.25,26.29,26.25,26.28,177600.0,21.4887,21.5215,21.4887,21.5133,177600.0
2011-05-20 12:20:00,26.29,26.34,26.29,26.34,517400.0,21.5215,21.5624,21.5215,21.5624,517400.0
2011-05-20 12:25:00,26.34,26.36,26.34,26.35,361600.0,21.5624,21.5788,21.5624,21.5706,361600.0
2011-05-20 12:30:00,26.36,26.36,26.33,26.33,697400.0,21.5788,21.5788,21.5542,21.5542,697400.0
2011-05-20 12:35:00,26.33,26.35,26.32,26.35,174800.0,21.5542,21.5706,21.546,21.5706,174800.0
2011-05-20 12:40:00,26.35,26.35,26.34,26.34,135200.0,21.5706,21.5706,21.5624,21.5624,135200.0
2011-05-20 12:45:00,26.34,26.34,26.32,26.32,158200.0,21.5624,21.5624,21.546,21.546,158200.0
2011-05-20 12:50:00,26.32,26.33,26.29,26.31,479800.0,21.546,21.5542,21.5215,21.5379,479800.0
2011-05-20 12:55:00,26.3,26.32,26.29,26.31,180000.0,21.5297,21.546,21.5215,21.5379,180000.0
2011-05-20 13:00:00,26.31,26.34,26.31,26.34,52400.0,21.5379,21.5624,21.5379,21.5624,52400.0
2011-05-20 13:05:00,26.34,26.36,26.33,26.35,109200.0,21.5624,21.5788,21.5542,21.5706,109200.0
2011-05-20 13:10:00,26.35,26.35,26.29,26.3,505000.0,21.5706,21.5706,21.5215,21.5297,505000.0
2011-05-20 13:15:00,26.3,26.35,26.3,26.34,86800.0,21.5297,21.5706,21.5297,21.5624,86800.0
2011-05-20 13:20:00,26.34,26.37,26.33,26.36,147800.0,21.5624,21.587,21.5542,21.5788,147800.0
2011-05-20 13:25:00,26.36,26.36,26.34,26.35,157200.0,21.5788,21.5788,21.5624,21.5706,157200.0
2011-05-20 13:30:00,26.35,26.4,26.35,26.4,180400.0,21.5706,21.6115,21.5706,21.6115,180400.0
2011-05-20 13:35:00,26.4,26.43,26.4,26.42,250600.0,21.6115,21.6361,21.6115,21.6279,250600.0
2011-05-20 13:40:00,26.43,26.43,26.4,26.4,215400.0,21.6361,21.6361,21.6115,21.6115,215400.0
2011-05-20 13:45:00,26.4,26.41,26.39,26.39,126400.0,21.6115,21.6197,21.6034,21.6034,126400.0
2011-05-20 13:50:00,26.38,26.39,26.37,26.38,120200.0,21.5952,21.6034,21.587,21.5952,120200.0
2011-05-20 13:55:00,26.38,26.38,26.34,26.36,438800.0,21.5952,21.5952,21.5624,21.5788,438800.0
2011-05-20 14:00:00,26.36,26.39,26.36,26.36,90000.0,21.5788,21.6034,21.5788,21.5788,90000.0
2011-05-20 14:05:00,26.37,26.38,26.36,26.36,58000.0,21.587,21.5952,21.5788,21.5788,58000.0
2011-05-20 14:10:00,26.36,26.37,26.35,26.36,122200.0,21.5788,21.587,21.5706,21.5788,122200.0
2011-05-20 14:15:00,26.35,26.36,26.35,26.36,98600.0,21.5706,21.5788,21.5706,21.5788,98600.0
2011-05-20 14:20:00,26.36,26.36,26.35,26.36,105400.0,21.5788,21.5788,21.5706,21.5788,105400.0
2011-05-20 14:25:00,26.36,26.38,26.36,26.36,42000.0,21.5788,21.5952,21.5788,21.5788,42000.0
2011-05-20 14:30:00,26.37,26.38,26.35,26.35,77600.0,21.587,21.5952,21.5706,21.5706,77600.0
2011-05-20 14:35:00,26.35,26.36,26.34,26.35,267000.0,21.5706,21.5788,21.5624,21.5706,267000.0
2011-05-20 14:40:00,26.35,26.4,26.35,26.4,217000.0,21.5706,21.6115,21.5706,21.6115,217000.0
2011-05-20 14:45:00,26.4,26.4,26.38,26.39,166000.0,21.6115,21.6115,21.5952,21.6034,166000.0
2011-05-20 14:50:00,26.38,26.39,26.38,26.39,71800.0,21.5952,21.6034,21.5952,21.6034,71800.0
2011-05-20 14:55:00,26.39,26.39,26.32,26.33,450200.0,21.6034,21.6034,21.546,21.5542,450200.0
2011-05-20 15:00:00,26.33,26.34,26.28,26.3,765400.0,21.5542,21.5624,21.5133,21.5297,765400.0
2011-05-20 15:05:00,26.31,26.34,26.31,26.34,78800.0,21.5379,21.5624,21.5379,21.5624,78800.0
2011-05-20 15:10:00,26.33,26.35,26.33,26.33,136200.0,21.5542,21.5706,21.5542,21.5542,136200.0
2011-05-20 15:15:00,26.33,26.33,26.3,26.33,197000.0,21.5542,21.5542,21.5297,21.5542,197000.0
2011-05-20 15:20:00,26.32,26.33,26.31,26.32,178800.0,21.546,21.5542,21.5379,21.546,178800.0
2011-05-20 15:25:00,26.33,26.34,26.32,26.32,56000.0,21.5542,21.5624,21.546,21.546,56000.0
2011-05-20 15:30:00,26.33,26.35,26.31,26.35,520800.0,21.5542,21.5706,21.5379,21.5706,520800.0
2011-05-20 15:35:00,26.35,26.35,26.32,26.33,147800.0,21.5706,21.5706,21.546,21.5542,147800.0
2011-05-20 15:40:00,26.33,26.33,26.27,26.27,1029000.0,21.5542,21.5542,21.5051,21.5051,1029000.0
2011-05-20 15:45:00,26.27,26.28,26.25,26.28,305800.0,21.5051,21.5133,21.4887,21.5133,305800.0
2011-05-20 15:50:00,26.27,26.28,26.22,26.23,650200.0,21.5051,21.5133,21.4642,21.4724,650200.0
2011-05-20 15:55:00,26.23,26.26,26.22,26.22,1542000.0,21.4724,21.4969,21.4642,21.4642,1542000.0
2011-05-23 09:30:00,26.0,26.01,25.85,25.96,478800.0,21.2841,21.2923,21.1613,21.2513,478800.0
2011-05-23 09:35:00,25.96,26.13,25.96,26.1,1719600.0,21.2513,21.3905,21.2513,21.366,1719600.0
2011-05-23 09:40:00,26.1,26.11,26.0,26.0,963600.0,21.366,21.3741,21.2841,21.2841,963600.0
2011-05-23 09:45:00,26.0,26.05,25.93,26.04,911400.0,21.2841,21.325,21.2268,21.3168,911400.0
2011-05-23 09:50:00,26.04,26.1,26.04,26.06,935000.0,21.3168,21.366,21.3168,21.3332,935000.0
2011-05-23 09:55:00,26.06,26.14,26.06,26.13,462600.0,21.3332,21.3987,21.3332,21.3905,462600.0
2011-05-23 10:00:00,26.13,26.17,26.11,26.16,662600.0,21.3905,21.4233,21.3741,21.4151,662600.0
2011-05-23 10:05:00,26.16,26.23,26.16,26.22,755000.0,21.4151,21.4724,21.4151,21.4642,755000.0
2011-05-23 10:10:00,26.22,26.25,26.18,26.23,674200.0,21.4642,21.4887,21.4314,21.4724,674200.0
2011-05-23 10:15:00,26.24,26.24,26.14,26.15,1228000.0,21.4806,21.4806,21.3987,21.4069,1228000.0
2011-05-23 10:20:00,26.15,26.18,26.13,26.15,464200.0,21.4069,21.4314,21.3905,21.4069,464200.0
2011-05-23 10:25:00,26.14,26.17,26.14,26.16,255400.0,21.3987,21.4233,21.3987,21.4151,255400.0
2011-05-23 10:30:00,26.16,26.23,26.16,26.21,452200.0,21.4151,21.4724,21.4151,21.456,452200.0
2011-05-23 10:35:00,26.22,26.22,26.17,26.17,569200.0,21.4642,21.4642,21.4233,21.4233,569200.0
2011-05-23 10:40:00,26.17,26.18,26.15,26.18,74000.0,21.4233,21.4314,21.4069,21.4314,74000.0
2011-05-23 10:45:00,26.18,26.18,26.13,26.16,148200.0,21.4314,21.4314,21.3905,21.4151,148200.0
2011-05-23 10:50:00,26.16,26.22,26.14,26.22,290800.0,21.4151,21.4642,21.3987,21.4642,290800.0
2011-05-23 10:55:00,26.22,26.24,26.18,26.19,195000.0,21.4642,21.4806,21.4314,21.4396,195000.0
2011-05-23 11:00:00,26.18,26.23,26.18,26.23,347200.0,21.4314,21.4724,21.4314,21.4724,347200.0
2011-05-23 11:05:00,26.23,26.23,26.17,26.2,218000.0,21.4724,21.4724,21.4233,21.4478,218000.0
2011-05-23 11:10:00,26.2,26.23,26.17,26.18,91800.0,21.4478,21.4724,21.4233,21.4314,91800.0
2011-05-23 11:15:00,26.17,26.18,26.14,26.17,212600.0,21.4233,21.4314,21.3987,21.4233,212600.0
2011-05-23 11:20:00,26.18,26.18,26.16,26.17,196200.0,21.4314,21.4314,21.4151,21.4233,196200.0
2011-05-23 11:25:00,26.17,26.2,26.16,26.2,195800.0,21.4233,21.4478,21.4151,21.4478,195800.0
2011-05-23 11:30:00,26.2,26.2,26.16,26.16,54400.0,21.4478,21.4478,21.4151,21.4151,54400.0
2011-05-23 11:35:00,26.16,26.16,26.11,26.15,506200.0,21.4151,21.4151,21.3741,21.4069,506200.0
2011-05-23 11:40:00,26.15,26.16,26.11,26.13,85800.0,21.4069,21.4151,21.3741,21.3905,85800.0
2011-05-23 11:45:00,26.14,26.14,26.11,26.13,117800.0,21.3987,21.3987,21.3741,21.3905,117800.0
2011-05-23 11:50:00,26.13,26.18,26.13,26.18,188400.0,21.3905,21.4314,21.3905,21.4314,188400.0
2011-05-23 11:55:00,26.18,26.18,26.15,26.16,108800.0,21.4314,21.4314,21.4069,21.4151,108800.0
2011-05-23 12:00:00,26.16,26.18,26.15,26.15,44600.0,21.4151,21.4314,21.4069,21.4069,44600.0
2011-05-23 12:05:00,26.15,26.18,26.14,26.18,69200.0,21.4069,21.4314,21.3987,21.4314,69200.0
2011-05-23 12:10:00,26.18,26.18,26.13,26.17,153600.0,21.4314,21.4314,21.3905,21.4233,153600.0
2011-05-23 12:15:00,26.17,26.17,26.14,26.16,139000.0,21.4233,21.4233,21.3987,21.4151,139000.0
2011-05-23 12:20:00,26.16,26.18,26.16,26.17,44400.0,21.4151,21.4314,21.4151,21.4233,44400.0
2011-05-23 12:25:00,26.17,26.18,26.15,26.18,154200.0,21.4233,21.4314,21.4069,21.4314,154200.0
2011-05-23 12:30:00,26.18,26.2,26.17,26.19,154800.0,21.4314,21.4478,21.4233,21.4396,154800.0
2011-05-23 12:35:00,26.2,26.2,26.18,26.18,64800.0,21.4478,21.4478,21.4314,21.4314,64800.0
2011-05-23 12:40:00,26.18,26.19,26.18,26.18,30400.0,21.4314,21.4396,21.4314,21.4314,30400.0
2011-05-23 12:45:00,26.18,26.22,26.18,26.21,99000.0,21.4314,21.4642,21.4314,21.456,99000.0
2011-05-23 12:50:00,26.21,26.22,26.2,26.22,50400.0,21.456,21.4642,21.4478,21.4642,50400.0
2011-05-23 12:55:00,26.22,26.22,26.2,26.22,37600.0,21.4642,21.4642,21.4478,21.4642,37600.0
2011-05-23 13:00:00,26.22,26.22,26.18,26.18,144800.0,21.4642,21.4642,21.4314,21.4314,144800.0
2011-05-23 13:05:00,26.18,26.18,26.16,26.18,121600.0,21.4314,21.4314,21.4151,21.4314,121600.0
2011-05-23 13:10:00,26.18,26.18,26.18,26.18,56600.0,21.4314,21.4314,21.4314,21.4314,56600.0
2011-05-23 13:15:00,26.18,26.18,26.17,26.17,197600.0,21.4314,21.4314,21.4233,21.4233,197600.0
2011-05-23 13:20:00,26.18,26.19,26.18,26.19,90800.0,21.4314,21.4396,21.4314,21.4396,90800.0
2011-05-23 13:25:00,26.19,26.2,26.15,26.16,100000.0,21.4396,21.4478,21.4069,21.4151,100000.0
2011-05-23 13:30:00,26.17,26.17,26.16,26.17,54400.0,21.4233,21.4233,21.4151,21.4233,54400.0
2011-05-23 13:35:00,26.17,26.18,26.16,26.18,75400.0,21.4233,21.4314,21.4151,21.4314,75400.0
2011-05-23 13:40:00,26.17,26.19,26.17,26.18,35800.0,21.4233,21.4396,21.4233,21.4314,35800.0
2011-05-23 13:45:00,26.18,26.22,26.18,26.21,84400.0,21.4314,21.4642,21.4314,21.456,84400.0
2011-05-23 13:50:00,26.21,26.22,26.2,26.21,24200.0,21.456,21.4642,21.4478,21.456,24200.0
2011-05-23 13:55:00,26.21,26.25,26.2,26.21,96600.0,21.456,21.4887,21.4478,21.456,96600.0
2011-05-23 14:00:00,26.22,26.23,26.2,26.21,53000.0,21.4642,21.4724,21.4478,21.456,53000.0
2011-05-23 14:05:00,26.21,26.25,26.21,26.24,47800.0,21.456,21.4887,21.456,21.4806,47800.0
2011-05-23 14:10:00,26.25,26.29,26.24,26.28,630600.0,21.4887,21.5215,21.4806,21.5133,630600.0
2011-05-23 14:15:00,26.28,26.29,26.26,26.27,136000.0,21.5133,21.5215,21.4969,21.5051,136000.0
2011-05-23 14:20:00,26.27,26.28,26.25,26.28,56000.0,21.5051,21.5133,21.4887,21.5133,56000.0
2011-05-23 14:25:00,26.27,26.3,26.26,26.26,349200.0,21.5051,21.5297,21.4969,21.4969,349200.0
2011-05-23 14:30:00,26.26,26.29,26.25,26.27,350000.0,21.4969,21.5215,21.4887,21.5051,350000.0
2011-05-23 14:35:00,26.27,26.32,26.27,26.3,715800.0,21.5051,21.546,21.5051,21.5297,715800.0
2011-05-23 14:40:00,26.3,26.32,26.29,26.3,357000.0,21.5297,21.546,21.5215,21.5297,357000.0
2011-05-23 14:45:00,26.3,26.31,26.27,26.28,55000.0,21.5297,21.5379,21.5051,21.5133,55000.0
2011-05-23 14:50:00,26.28,26.29,26.27,26.27,130400.0,21.5133,21.5215,21.5051,21.5051,130400.0
2011-05-23 14:55:00,26.27,26.29,26.25,26.26,225400.0,21.5051,21.5215,21.4887,21.4969,225400.0
2011-05-23 15:00:00,26.26,26.29,26.26,26.29,127800.0,21.4969,21.5215,21.4969,21.5215,127800.0
2011-05-23 15:05:00,26.29,26.3,26.25,26.25,145800.0,21.5215,21.5297,21.4887,21.4887,145800.0
2011-05-23 15:10:00,26.25,26.27,26.24,26.25,202600.0,21.4887,21.5051,21.4806,21.4887,202600.0
2011-05-23 15:15:00,26.25,26.25,26.23,26.25,233600.0,21.4887,21.4887,21.4724,21.4887,233600.0
2011-05-23 15:20:00,26.25,26.27,26.25,26.25,125200.0,21.4887,21.5051,21.4887,21.4887,125200.0
2011-05-23 15:25:00,26.25,26.25,26.22,26.23,218600.0,21.4887,21.4887,21.4642,21.4724,218600.0
2011-05-23 15:30:00,26.23,26.24,26.21,26.21,148600.0,21.4724,21.4806,21.456,21.456,148600.0
2011-05-23 15:35:00,26.22,26.22,26.18,26.19,381000.0,21.4642,21.4642,21.4314,21.4396,381000.0
2011-05-23 15:40:00,26.19,26.2,26.16,26.16,529000.0,21.4396,21.4478,21.4151,21.4151,529000.0
2011-05-23 15:45:00,26.16,26.18,26.15,26.16,764000.0,21.4151,21.4314,21.4069,21.4151,764000.0
2011-05-23 15:50:00,26.16,26.18,26.15,26.16,912600.0,21.4151,21.4314,21.4069,21.4151,912600.0
2011-05-23 15:55:00,26.16,26.16,26.12,26.13,1495400.0,21.4151,21.4151,21.3823,21.3905,1495400.0
2011-05-24 09:30:00,26.27,26.3,26.2,26.23,328000.0,21.5051,21.5297,21.4478,21.4724,328000.0
2011-05-24 09:35:00,26.23,26.31,26.22,26.27,284600.0,21.4724,21.5379,21.4642,21.5051,284600.0
2011-05-24 09:40:00,26.27,26.3,26.25,26.29,459400.0,21.5051,21.5297,21.4887,21.5215,459400.0
2011-05-24 09:45:00,26.29,26.32,26.28,26.28,397200.0,21.5215,21.546,21.5133,21.5133,397200.0
2011-05-24 09:50:00,26.28,26.34,26.28,26.33,138800.0,21.5133,21.5624,21.5133,21.5542,138800.0
2011-05-24 09:55:00,26.33,26.34,26.29,26.32,171600.0,21.5542,21.5624,21.5215,21.546,171600.0
2011-05-24 10:00:00,26.32,26.38,26.28,26.28,849800.0,21.546,21.5952,21.5133,21.5133,849800.0
2011-05-24 10:05:00,26.28,26.33,26.27,26.33,258200.0,21.5133,21.5542,21.5051,21.5542,258200.0
2011-05-24 10:10:00,26.33,26.46,26.33,26.43,1151400.0,21.5542,21.6607,21.5542,21.6361,1151400.0
2011-05-24 10:15:00,26.44,26.45,26.4,26.41,576800.0,21.6443,21.6525,21.6115,21.6197,576800.0
2011-05-24 10:20:00,26.41,26.41,26.38,26.39,348000.0,21.6197,21.6197,21.5952,21.6034,348000.0
2011-05-24 10:25:00,26.39,26.42,26.34,26.35,140400.0,21.6034,21.6279,21.5624,21.5706,140400.0
2011-05-24 10:30:00,26.35,26.38,26.35,26.36,292800.0,21.5706,21.5952,21.5706,21.5788,292800.0
2011-05-24 10:35:00,26.36,26.38,26.3,26.31,173600.0,21.5788,21.5952,21.5297,21.5379,173600.0
2011-05-24 10:40:00,26.32,26.34,26.31,26.34,133200.0,21.546,21.5624,21.5379,21.5624,133200.0
2011-05-24 10:45:00,26.34,26.36,26.32,26.35,172400.0,21.5624,21.5788,21.546,21.5706,172400.0
2011-05-24 10:50:00,26.35,26.36,26.29,26.33,147000.0,21.5706,21.5788,21.5215,21.5542,147000.0
2011-05-24 10:55:00,26.33,26.33,26.28,26.3,163400.0,21.5542,21.5542,21.5133,21.5297,163400.0
2011-05-24 11:00:00,26.3,26.36,26.3,26.32,130200.0,21.5297,21.5788,21.5297,21.546,130200.0
2011-05-24 11:05:00,26.32,26.34,26.32,26.34,30600.0,21.546,21.5624,21.546,21.5624,30600.0
2011-05-24 11:10:00,26.35,26.36,26.31,26.33,95400.0,21.5706,21.5788,21.5379,21.5542,95400.0
2011-05-24 11:15:00,26.33,26.34,26.32,26.33,50400.0,21.5542,21.5624,21.546,21.5542,50400.0
2011-05-24 11:20:00,26.32,26.33,26.29,26.33,245200.0,21.546,21.5542,21.5215,21.5542,245200.0
2011-05-24 11:25:00,26.33,26.34,26.31,26.31,159000.0,21.5542,21.5624,21.5379,21.5379,159000.0
2011-05-24 11:30:00,26.32,26.35,26.31,26.33,52200.0,21.546,21.5706,21.5379,21.5542,52200.0
2011-05-24 11:35:00,26.33,26.34,26.32,26.32,42000.0,21.5542,21.5624,21.546,21.546,42000.0
2011-05-24 11:40:00,26.32,26.32,26.27,26.29,102400.0,21.546,21.546,21.5051,21.5215,102400.0
2011-05-24 11:45:00,26.28,26.3,26.24,26.26,135800.0,21.5133,21.5297,21.4806,21.4969,135800.0
2011-05-24 11:50:00,26.26,26.28,26.25,26.28,73600.0,21.4969,21.5133,21.4887,21.5133,73600.0
2011-05-24 11:55:00,26.28,26.28,26.25,26.27,59800.0,21.5133,21.5133,21.4887,21.5051,59800.0
2011-05-24 12:00:00,26.27,26.27,26.23,26.25,133800.0,21.5051,21.5051,21.4724,21.4887,133800.0
2011-05-24 12:05:00,26.24,26.27,26.24,26.26,53000.0,21.4806,21.5051,21.4806,21.4969,53000.0
2011-05-24 12:10:00,26.27,26.28,26.25,26.25,75400.0,21.5051,21.5133,21.4887,21.4887,75400.0
2011-05-24 12:15:00,26.25,26.26,26.23,26.24,39800.0,21.4887,21.4969,21.4724,21.4806,39800.0
2011-05-24 12:20:00,26.23,26.23,26.21,26.21,76200.0,21.4724,21.4724,21.456,21.456,76200.0
2011-05-24 12:25:00,26.21,26.24,26.21,26.23,83200.0,21.456,21.4806,21.456,21.4724,83200.0
2011-05-24 12:30:00,26.22,26.22,26.18,26.2,71400.0,21.4642,21.4642,21.4314,21.4478,71400.0
2011-05-24 12:35:00,26.2,26.23,26.2,26.23,70200.0,21.4478,21.4724,21.4478,21.4724,70200.0
2011-05-24 12:40:00,26.23,26.25,26.23,26.24,132200.0,21.4724,21.4887,21.4724,21.4806,132200.0
2011-05-24 12:45:00,26.24,26.24,26.21,26.21,72800.0,21.4806,21.4806,21.456,21.456,72800.0
2011-05-24 12:50:00,26.22,26.23,26.21,26.21,59400.0,21.4642,21.4724,21.456,21.456,59400.0
2011-05-24 12:55:00,26.21,26.22,26.2,26.21,50600.0,21.456,21.4642,21.4478,21.456,50600.0
2011-05-24 13:00:00,26.21,26.25,26.21,26.25,99200.0,21.456,21.4887,21.456,21.4887,99200.0
2011-05-24 13:05:00,26.25,26.25,26.23,26.24,67400.0,21.4887,21.4887,21.4724,21.4806,67400.0
2011-05-24 13:10:00,26.24,26.24,26.21,26.22,58200.0,21.4806,21.4806,21.456,21.4642,58200.0
2011-05-24 13:15:00,26.22,26.23,26.17,26.17,121200.0,21.4642,21.4724,21.4233,21.4233,121200.0
2011-05-24 13:20:00,26.17,26.18,26.17,26.18,44200.0,21.4233,21.4314,21.4233,21.4314,44200.0
2011-05-24 13:25:00,26.18,26.21,26.18,26.19,54400.0,21.4314,21.456,21.4314,21.4396,54400.0
2011-05-24 13:30:00,26.19,26.19,26.18,26.18,268200.0,21.4396,21.4396,21.4314,21.4314,268200.0
2011-05-24 13:35:00,26.17,26.18,26.16,26.17,175600.0,21.4233,21.4314,21.4151,21.4233,175600.0
2011-05-24 13:40:00,26.17,26.19,26.17,26.19,90400.0,21.4233,21.4396,21.4233,21.4396,90400.0
2011-05-24 13:45:00,26.19,26.2,26.17,26.18,370600.0,21.4396,21.4478,21.4233,21.4314,370600.0
2011-05-24 13:50:00,26.18,26.22,26.18,26.21,72800.0,21.4314,21.4642,21.4314,21.456,72800.0
2011-05-24 13:55:00,26.21,26.21,26.2,26.21,38600.0,21.456,21.456,21.4478,21.456,38600.0
2011-05-24 14:00:00,26.21,26.22,26.21,26.22,50200.0,21.456,21.4642,21.456,21.4642,50200.0
2011-05-24 14:05:00,26.22,26.23,26.21,26.23,52600.0,21.4642,21.4724,21.456,21.4724,52600.0
2011-05-24 14:10:00,26.22,26.25,26.22,26.24,81800.0,21.4642,21.4887,21.4642,21.4806,81800.0
2011-05-24 14:15:00,26.24,26.25,26.23,26.25,118800.0,21.4806,21.4887,21.4724,21.4887,118800.0
2011-05-24 14:20:00,26.25,26.29,26.25,26.29,94000.0,21.4887,21.5215,21.4887,21.5215,94000.0
2011-05-24 14:25:00,26.28,26.29,26.25,26.29,52400.0,21.5133,21.5215,21.4887,21.5215,52400.0
2011-05-24 14:30:00,26.29,26.29,26.25,26.25,41000.0,21.5215,21.5215,21.4887,21.4887,41000.0
2011-05-24 14:35:00,26.26,26.27,26.25,26.25,46000.0,21.4969,21.5051,21.4887,21.4887,46000.0
2011-05-24 14:40:00,26.25,26.25,26.24,26.24,28600.0,21.4887,21.4887,21.4806,21.4806,28600.0
2011-05-24 14:45:00,26.24,26.25,26.23,26.23,59000.0,21.4806,21.4887,21.4724,21.4724,59000.0
2011-05-24 14:50:00,26.23,26.24,26.22,26.23,226000.0,21.4724,21.4806,21.4642,21.4724,226000.0
2011-05-24 14:55:00,26.23,26.25,26.23,26.24,277000.0,21.4724,21.4887,21.4724,21.4806,277000.0
2011-05-24 15:00:00,26.24,26.28,26.24,26.28,58200.0,21.4806,21.5133,21.4806,21.5133,58200.0
2011-05-24 15:05:00,26.28,26.28,26.24,26.26,114800.0,21.5133,21.5133,21.4806,21.4969,114800.0
2011-05-24 15:10:00,26.27,26.28,26.24,26.27,129800.0,21.5051,21.5133,21.4806,21.5051,129800.0
2011-05-24 15:15:00,26.27,26.28,26.26,26.27,59400.0,21.5051,21.5133,21.4969,21.5051,59400.0
2011-05-24 15:20:00,26.27,26.29,26.26,26.28,126600.0,21.5051,21.5215,21.4969,21.5133,126600.0
2011-05-24 15:25:00,26.28,26.3,26.28,26.28,73400.0,21.5133,21.5297,21.5133,21.5133,73400.0
2011-05-24 15:30:00,26.27,26.29,26.27,26.28,462200.0,21.5051,21.5215,21.5051,21.5133,462200.0
2011-05-24 15:35:00,26.28,26.28,26.26,26.27,63400.0,21.5133,21.5133,21.4969,21.5051,63400.0
2011-05-24 15:40:00,26.26,26.26,26.23,26.24,208200.0,21.4969,21.4969,21.4724,21.4806,208200.0
2011-05-24 15:45:00,26.23,26.25,26.22,26.23,170400.0,21.4724,21.4887,21.4642,21.4724,170400.0
2011-05-24 15:50:00,26.23,26.23,26.2,26.2,279000.0,21.4724,21.4724,21.4478,21.4478,279000.0
2011-05-24 15:55:00,26.2,26.2,26.18,26.2,502800.0,21.4478,21.4478,21.4314,21.4478,502800.0
2011-05-25 09:30:00,25.92,26.02,25.92,25.98,604000.0,21.2186,21.3005,21.2186,21.2677,604000.0
2011-05-25 09:35:00,25.98,26.01,25.93,26.0,406600.0,21.2677,21.2923,21.2268,21.2841,406600.0
2011-05-25 09:40:00,26.0,26.03,25.98,26.0,555400.0,21.2841,21.3086,21.2677,21.2841,555400.0
2011-05-25 09:45:00,26.0,26.03,25.97,26.02,786400.0,21.2841,21.3086,21.2595,21.3005,786400.0
2011-05-25 09:50:00,26.02,26.02,25.98,26.0,218400.0,21.3005,21.3005,21.2677,21.2841,218400.0
2011-05-25 09:55:00,26.0,26.04,25.99,25.99,141800.0,21.2841,21.3168,21.2759,21.2759,141800.0
2011-05-25 10:00:00,26.0,26.03,25.96,25.96,259200.0,21.2841,21.3086,21.2513,21.2513,259200.0
2011-05-25 10:05:00,25.96,25.98,25.94,25.96,232400.0,21.2513,21.2677,21.235,21.2513,232400.0
2011-05-25 10:10:00,25.96,25.98,25.92,25.98,226800.0,21.2513,21.2677,21.2186,21.2677,226800.0
2011-05-25 10:15:00,25.97,25.99,25.92,25.93,558200.0,21.2595,21.2759,21.2186,21.2268,558200.0
2011-05-25 10:20:00,25.93,25.95,25.92,25.94,222400.0,21.2268,21.2432,21.2186,21.235,222400.0
2011-05-25 10:25:00,25.95,26.0,25.95,25.99,182000.0,21.2432,21.2841,21.2432,21.2759,182000.0
2011-05-25 10:30:00,25.99,26.04,25.98,26.02,217400.0,21.2759,21.3168,21.2677,21.3005,217400.0
2011-05-25 10:35:00,26.02,26.07,26.0,26.06,529800.0,21.3005,21.3414,21.2841,21.3332,529800.0
2011-05-25 10:40:00,26.06,26.08,26.04,26.06,246000.0,21.3332,21.3496,21.3168,21.3332,246000.0
2011-05-25 10:45:00,26.05,26.06,26.0,26.01,247400.0,21.325,21.3332,21.2841,21.2923,247400.0
2011-05-25 10:50:00,26.01,26.05,26.0,26.02,420600.0,21.2923,21.325,21.2841,21.3005,420600.0
2011-05-25 10:55:00,26.02,26.02,25.98,25.99,361800.0,21.3005,21.3005,21.2677,21.2759,361800.0
2011-05-25 11:00:00,25.99,26.03,25.98,26.02,111600.0,21.2759,21.3086,21.2677,21.3005,111600.0
2011-05-25 11:05:00,26.02,26.04,26.0,26.01,162800.0,21.3005,21.3168,21.2841,21.2923,162800.0
2011-05-25 11:10:00,26.02,26.05,26.02,26.05,205200.0,21.3005,21.325,21.3005,21.325,205200.0
2011-05-25 11:15:00,26.05,26.06,26.03,26.03,425400.0,21.325,21.3332,21.3086,21.3086,425400.0
2011-05-25 11:20:00,26.03,26.06,26.03,26.04,184800.0,21.3086,21.3332,21.3086,21.3168,184800.0
2011-05-25 11:25:00,26.04,26.05,26.04,26.04,109600.0,21.3168,21.325,21.3168,21.3168,109600.0
2011-05-25 11:30:00,26.04,26.05,26.03,26.03,187000.0,21.3168,21.325,21.3086,21.3086,187000.0
2011-05-25 11:35:00,26.03,26.05,26.0,26.03,478800.0,21.3086,21.325,21.2841,21.3086,478800.0
2011-05-25 11:40:00,26.03,26.08,26.03,26.07,463600.0,21.3086,21.3496,21.3086,21.3414,463600.0
2011-05-25 11:45:00,26.07,26.09,26.07,26.08,317800.0,21.3414,21.3578,21.3414,21.3496,317800.0
2011-05-25 11:50:00,26.08,26.09,26.07,26.07,177600.0,21.3496,21.3578,21.3414,21.3414,177600.0
2011-05-25 11:55:00,26.07,26.08,26.07,26.08,95600.0,21.3414,21.3496,21.3414,21.3496,95600.0
2011-05-25 12:00:00,26.08,26.1,26.08,26.09,152400.0,21.3496,21.366,21.3496,21.3578,152400.0
2011-05-25 12:05:00,26.1,26.11,26.08,26.09,230200.0,21.366,21.3741,21.3496,21.3578,230200.0
2011-05-25 12:10:00,26.09,26.11,26.09,26.09,279400.0,21.3578,21.3741,21.3578,21.3578,279400.0
2011-05-25 12:15:00,26.09,26.1,26.07,26.08,300800.0,21.3578,21.366,21.3414,21.3496,300800.0
2011-05-25 12:20:00,26.08,26.09,26.07,26.08,119600.0,21.3496,21.3578,21.3414,21.3496,119600.0
2011-05-25 12:25:00,26.08,26.11,26.08,26.1,239400.0,21.3496,21.3741,21.3496,21.366,239400.0
2011-05-25 12:30:00,26.1,26.11,26.09,26.11,185600.0,21.366,21.3741,21.3578,21.3741,185600.0
2011-05-25 12:35:00,26.11,26.12,26.1,26.1,185800.0,21.3741,21.3823,21.366,21.366,185800.0
2011-05-25 12:40:00,26.1,26.11,26.09,26.09,32000.0,21.366,21.3741,21.3578,21.3578,32000.0
2011-05-25 12:45:00,26.1,26.11,26.08,26.09,39200.0,21.366,21.3741,21.3496,21.3578,39200.0
2011-05-25 12:50:00,26.09,26.09,26.07,26.08,56200.0,21.3578,21.3578,21.3414,21.3496,56200.0
2011-05-25 12:55:00,26.09,26.12,26.08,26.11,63600.0,21.3578,21.3823,21.3496,21.3741,63600.0
2011-05-25 13:00:00,26.11,26.13,26.11,26.12,185400.0,21.3741,21.3905,21.3741,21.3823,185400.0
2011-05-25 13:05:00,26.12,26.12,26.11,26.12,24000.0,21.3823,21.3823,21.3741,21.3823,24000.0
2011-05-25 13:10:00,26.12,26.12,26.09,26.11,146400.0,21.3823,21.3823,21.3578,21.3741,146400.0
2011-05-25 13:15:00,26.11,26.12,26.1,26.11,28400.0,21.3741,21.3823,21.366,21.3741,28400.0
2011-05-25 13:20:00,26.11,26.11,26.09,26.09,38000.0,21.3741,21.3741,21.3578,21.3578,38000.0
2011-05-25 13:25:00,26.09,26.09,26.08,26.09,104400.0,21.3578,21.3578,21.3496,21.3578,104400.0
2011-05-25 13:30:00,26.09,26.11,26.08,26.1,86600.0,21.3578,21.3741,21.3496,21.366,86600.0
2011-05-25 13:35:00,26.09,26.13,26.09,26.11,581600.0,21.3578,21.3905,21.3578,21.3741,581600.0
2011-05-25 13:40:00,26.11,26.13,26.1,26.12,106000.0,21.3741,21.3905,21.366,21.3823,106000.0
2011-05-25 13:45:00,26.13,26.14,26.11,26.11,74000.0,21.3905,21.3987,21.3741,21.3741,74000.0
2011-05-25 13:50:00,26.11,26.12,26.11,26.11,124600.0,21.3741,21.3823,21.3741,21.3741,124600.0
2011-05-25 13:55:00,26.11,26.11,26.11,26.11,38400.0,21.3741,21.3741,21.3741,21.3741,38400.0
2011-05-25 14:00:00,26.11,26.13,26.1,26.11,78400.0,21.3741,21.3905,21.366,21.3741,78400.0
2011-05-25 14:05:00,26.11,26.13,26.1,26.11,160200.0,21.3741,21.3905,21.366,21.3741,160200.0
2011-05-25 14:10:00,26.11,26.13,26.11,26.13,133600.0,21.3741,21.3905,21.3741,21.3905,133600.0
2011-05-25 14:15:00,26.13,26.14,26.11,26.12,186400.0,21.3905,21.3987,21.3741,21.3823,186400.0
2011-05-25 14:20:00,26.12,26.13,26.11,26.13,119800.0,21.3823,21.3905,21.3741,21.3905,119800.0
2011-05-25 14:25:00,26.13,26.16,26.11,26.15,97600.0,21.3905,21.4151,21.3741,21.4069,97600.0
2011-05-25 14:30:00,26.16,26.17,26.15,26.17,855600.0,21.4151,21.4233,21.4069,21.4233,855600.0
2011-05-25 14:35:00,26.17,26.17,26.15,26.16,195000.0,21.4233,21.4233,21.4069,21.4151,195000.0
2011-05-25 14:40:00,26.17,26.18,26.15,26.18,69400.0,21.4233,21.4314,21.4069,21.4314,69400.0
2011-05-25 14:45:00,26.18,26.19,26.17,26.18,160200.0,21.4314,21.4396,21.4233,21.4314,160200.0
2011-05-25 14:50:00,26.18,26.2,26.17,26.17,119400.0,21.4314,21.4478,21.4233,21.4233,119400.0
2011-05-25 14:55:00,26.18,26.2,26.18,26.2,136800.0,21.4314,21.4478,21.4314,21.4478,136800.0
2011-05-25 15:00:00,26.2,26.24,26.19,26.24,282000.0,21.4478,21.4806,21.4396,21.4806,282000.0
2011-05-25 15:05:00,26.24,26.29,26.24,26.26,246800.0,21.4806,21.5215,21.4806,21.4969,246800.0
2011-05-25 15:10:00,26.26,26.31,26.26,26.29,289600.0,21.4969,21.5379,21.4969,21.5215,289600.0
2011-05-25 15:15:00,26.3,26.3,26.27,26.28,74400.0,21.5297,21.5297,21.5051,21.5133,74400.0
2011-05-25 15:20:00,26.27,26.27,26.24,26.24,80000.0,21.5051,21.5051,21.4806,21.4806,80000.0
2011-05-25 15:25:00,26.24,26.25,26.24,26.25,223000.0,21.4806,21.4887,21.4806,21.4887,223000.0
2011-05-25 15:30:00,26.25,26.25,26.24,26.24,201200.0,21.4887,21.4887,21.4806,21.4806,201200.0
2011-05-25 15:35:00,26.24,26.25,26.24,26.24,280400.0,21.4806,21.4887,21.4806,21.4806,280400.0
2011-05-25 15:40:00,26.23,26.25,26.23,26.23,148000.0,21.4724,21.4887,21.4724,21.4724,148000.0
2011-05-25 15:45:00,26.23,26.23,26.2,26.2,795800.0,21.4724,21.4724,21.4478,21.4478,795800.0
2011-05-25 15:50:00,26.2,26.22,26.18,26.18,342000.0,21.4478,21.4642,21.4314,21.4314,342000.0
2011-05-25 15:55:00,26.18,26.2,26.17,26.18,1277200.0,21.4314,21.4478,21.4233,21.4314,1277200.0
2011-05-26 09:30:00,26.21,26.36,26.21,26.32,389200.0,21.456,21.5788,21.456,21.546,389200.0
2011-05-26 09:35:00,26.32,26.44,26.31,26.41,958200.0,21.546,21.6443,21.5379,21.6197,958200.0
2011-05-26 09:40:00,26.41,26.41,26.36,26.4,449000.0,21.6197,21.6197,21.5788,21.6115,449000.0
2011-05-26 09:45:00,26.4,26.4,26.35,26.35,307400.0,21.6115,21.6115,21.5706,21.5706,307400.0
2011-05-26 09:50:00,26.35,26.36,26.31,26.32,445200.0,21.5706,21.5788,21.5379,21.546,445200.0
2011-05-26 09:55:00,26.32,26.32,26.29,26.3,436000.0,21.546,21.546,21.5215,21.5297,436000.0
2011-05-26 10:00:00,26.3,26.35,26.29,26.35,993000.0,21.5297,21.5706,21.5215,21.5706,993000.0
2011-05-26 10:05:00,26.35,26.37,26.33,26.34,545400.0,21.5706,21.587,21.5542,21.5624,545400.0
2011-05-26 10:10:00,26.34,26.36,26.31,26.33,214200.0,21.5624,21.5788,21.5379,21.5542,214200.0
2011-05-26 10:15:00,26.33,26.37,26.33,26.36,423200.0,21.5542,21.587,21.5542,21.5788,423200.0
2011-05-26 10:20:00,26.35,26.41,26.33,26.4,294800.0,21.5706,21.6197,21.5542,21.6115,294800.0
2011-05-26 10:25:00,26.4,26.4,26.36,26.38,155200.0,21.6115,21.6115,21.5788,21.5952,155200.0
2011-05-26 10:30:00,26.38,26.4,26.38,26.39,109600.0,21.5952,21.6115,21.5952,21.6034,109600.0
2011-05-26 10:35:00,26.39,26.43,26.38,26.43,154400.0,21.6034,21.6361,21.5952,21.6361,154400.0
2011-05-26 10:40:00,26.43,26.43,26.4,26.43,121400.0,21.6361,21.6361,21.6115,21.6361,121400.0
2011-05-26 10:45:00,26.43,26.43,26.39,26.41,244600.0,21.6361,21.6361,21.6034,21.6197,244600.0
2011-05-26 10:50:00,26.41,26.42,26.36,26.37,168800.0,21.6197,21.6279,21.5788,21.587,168800.0
2011-05-26 10:55:00,26.36,26.37,26.34,26.35,250400.0,21.5788,21.587,21.5624,21.5706,250400.0
2011-05-26 11:00:00,26.35,26.35,26.33,26.33,267600.0,21.5706,21.5706,21.5542,21.5542,267600.0
2011-05-26 11:05:00,26.33,26.37,26.33,26.36,124200.0,21.5542,21.587,21.5542,21.5788,124200.0
2011-05-26 11:10:00,26.36,26.36,26.35,26.36,156400.0,21.5788,21.5788,21.5706,21.5788,156400.0
2011-05-26 11:15:00,26.36,26.4,26.34,26.4,138600.0,21.5788,21.6115,21.5624,21.6115,138600.0
2011-05-26 11:20:00,26.4,26.4,26.36,26.37,96200.0,21.6115,21.6115,21.5788,21.587,96200.0
2011-05-26 11:25:00,26.38,26.42,26.38,26.41,192600.0,21.5952,21.6279,21.5952,21.6197,192600.0
2011-05-26 11:30:00,26.42,26.44,26.41,26.42,323800.0,21.6279,21.6443,21.6197,21.6279,323800.0
2011-05-26 11:35:00,26.42,26.43,26.39,26.39,74000.0,21.6279,21.6361,21.6034,21.6034,74000.0
2011-05-26 11:40:00,26.4,26.42,26.39,26.41,79800.0,21.6115,21.6279,21.6034,21.6197,79800.0
2011-05-26 11:45:00,26.41,26.42,26.41,26.41,55800.0,21.6197,21.6279,21.6197,21.6197,55800.0
2011-05-26 11:50:00,26.41,26.45,26.41,26.43,162400.0,21.6197,21.6525,21.6197,21.6361,162400.0
2011-05-26 11:55:00,26.43,26.44,26.43,26.43,97400.0,21.6361,21.6443,21.6361,21.6361,97400.0
2011-05-26 12:00:00,26.43,26.44,26.42,26.42,45200.0,21.6361,21.6443,21.6279,21.6279,45200.0
2011-05-26 12:05:00,26.42,26.43,26.41,26.43,39400.0,21.6279,21.6361,21.6197,21.6361,39400.0
2011-05-26 12:10:00,26.43,26.46,26.43,26.45,195400.0,21.6361,21.6607,21.6361,21.6525,195400.0
2011-05-26 12:15:00,26.45,26.46,26.43,26.45,54800.0,21.6525,21.6607,21.6361,21.6525,54800.0
2011-05-26 12:20:00,26.45,26.46,26.44,26.45,69400.0,21.6525,21.6607,21.6443,21.6525,69400.0
2011-05-26 12:25:00,26.45,26.48,26.45,26.47,106600.0,21.6525,21.677,21.6525,21.6688,106600.0
2011-05-26 12:30:00,26.47,26.49,26.47,26.48,57000.0,21.6688,21.6852,21.6688,21.677,57000.0
2011-05-26 12:35:00,26.48,26.48,26.46,26.48,34400.0,21.677,21.677,21.6607,21.677,34400.0
2011-05-26 12:40:00,26.48,26.53,26.47,26.52,405800.0,21.677,21.718,21.6688,21.7098,405800.0
2011-05-26 12:45:00,26.53,26.56,26.52,26.56,367200.0,21.718,21.7425,21.7098,21.7425,367200.0
2011-05-26 12:50:00,26.56,26.56,26.53,26.53,77800.0,21.7425,21.7425,21.718,21.718,77800.0
2011-05-26 12:55:00,26.53,26.54,26.53,26.53,47400.0,21.718,21.7261,21.718,21.718,47400.0
2011-05-26 13:00:00,26.53,26.55,26.53,26.54,71800.0,21.718,21.7343,21.718,21.7261,71800.0
2011-05-26 13:05:00,26.54,26.55,26.53,26.53,165000.0,21.7261,21.7343,21.718,21.718,165000.0
2011-05-26 13:10:00,26.53,26.53,26.51,26.53,54400.0,21.718,21.718,21.7016,21.718,54400.0
2011-05-26 13:15:00,26.53,26.57,26.53,26.56,104000.0,21.718,21.7507,21.718,21.7425,104000.0
2011-05-26 13:20:00,26.56,26.57,26.55,26.56,86400.0,21.7425,21.7507,21.7343,21.7425,86400.0
2011-05-26 13:25:00,26.56,26.58,26.56,26.57,355000.0,21.7425,21.7589,21.7425,21.7507,355000.0
2011-05-26 13:30:00,26.57,26.58,26.57,26.58,387600.0,21.7507,21.7589,21.7507,21.7589,387600.0
2011-05-26 13:35:00,26.58,26.6,26.57,26.58,167000.0,21.7589,21.7753,21.7507,21.7589,167000.0
2011-05-26 13:40:00,26.58,26.59,26.56,26.59,115200.0,21.7589,21.7671,21.7425,21.7671,115200.0
2011-05-26 13:45:00,26.58,26.58,26.55,26.56,222000.0,21.7589,21.7589,21.7343,21.7425,222000.0
2011-05-26 13:50:00,26.55,26.58,26.54,26.56,541000.0,21.7343,21.7589,21.7261,21.7425,541000.0
2011-05-26 13:55:00,26.55,26.57,26.55,26.56,135600.0,21.7343,21.7507,21.7343,21.7425,135600.0
2011-05-26 14:00:00,26.55,26.58,26.55,26.57,160200.0,21.7343,21.7589,21.7343,21.7507,160200.0
2011-05-26 14:05:00,26.57,26.58,26.57,26.58,46400.0,21.7507,21.7589,21.7507,21.7589,46400.0
2011-05-26 14:10:00,26.58,26.61,26.58,26.61,284000.0,21.7589,21.7834,21.7589,21.7834,284000.0
2011-05-26 14:15:00,26.61,26.65,26.61,26.65,855800.0,21.7834,21.8162,21.7834,21.8162,855800.0
2011-05-26 14:20:00,26.65,26.66,26.64,26.65,419600.0,21.8162,21.8244,21.808,21.8162,419600.0
2011-05-26 14:25:00,26.65,26.68,26.65,26.67,276200.0,21.8162,21.8408,21.8162,21.8326,276200.0
2011-05-26 14:30:00,26.67,26.69,26.66,26.67,358200.0,21.8326,21.8489,21.8244,21.8326,358200.0
2011-05-26 14:35:00,26.67,26.69,26.65,26.66,97000.0,21.8326,21.8489,21.8162,21.8244,97000.0
2011-05-26 14:40:00,26.65,26.66,26.64,26.64,94000.0,21.8162,21.8244,21.808,21.808,94000.0
2011-05-26 14:45:00,26.64,26.66,26.63,26.65,110200.0,21.808,21.8244,21.7998,21.8162,110200.0
2011-05-26 14:50:00,26.65,26.67,26.65,26.66,178600.0,21.8162,21.8326,21.8162,21.8244,178600.0
2011-05-26 14:55:00,26.66,26.68,26.65,26.67,205400.0,21.8244,21.8408,21.8162,21.8326,205400.0
2011-05-26 15:00:00,26.67,26.67,26.65,26.65,26800.0,21.8326,21.8326,21.8162,21.8162,26800.0
2011-05-26 15:05:00,26.66,26.66,26.61,26.62,270000.0,21.8244,21.8244,21.7834,21.7916,270000.0
2011-05-26 15:10:00,26.62,26.62,26.59,26.6,148600.0,21.7916,21.7916,21.7671,21.7753,148600.0
2011-05-26 15:15:00,26.6,26.64,26.59,26.62,174800.0,21.7753,21.808,21.7671,21.7916,174800.0
2011-05-26 15:20:00,26.62,26.66,26.61,26.64,211000.0,21.7916,21.8244,21.7834,21.808,211000.0
2011-05-26 15:25:00,26.64,26.66,26.64,26.65,147800.0,21.808,21.8244,21.808,21.8162,147800.0
2011-05-26 15:30:00,26.65,26.66,26.63,26.63,229600.0,21.8162,21.8244,21.7998,21.7998,229600.0
2011-05-26 15:35:00,26.63,26.65,26.61,26.65,202000.0,21.7998,21.8162,21.7834,21.8162,202000.0
2011-05-26 15:40:00,26.65,26.66,26.62,26.62,199800.0,21.8162,21.8244,21.7916,21.7916,199800.0
2011-05-26 15:45:00,26.61,26.62,26.59,26.61,407200.0,21.7834,21.7916,21.7671,21.7834,407200.0
2011-05-26 15:50:00,26.6,26.63,26.6,26.61,538600.0,21.7753,21.7998,21.7753,21.7834,538600.0
2011-05-26 15:55:00,26.61,26.63,26.61,26.63,585200.0,21.7834,21.7998,21.7834,21.7998,585200.0
2011-05-27 09:30:00,26.67,26.75,26.67,26.73,193800.0,21.8326,21.8981,21.8326,21.8817,193800.0
2011-05-27 09:35:00,26.73,26.77,26.73,26.74,175200.0,21.8817,21.9144,21.8817,21.8899,175200.0
2011-05-27 09:40:00,26.74,26.78,26.73,26.77,457200.0,21.8899,21.9226,21.8817,21.9144,457200.0
2011-05-27 09:45:00,26.77,26.82,26.77,26.8,189400.0,21.9144,21.9554,21.9144,21.939,189400.0
2011-05-27 09:50:00,26.79,26.79,26.73,26.78,114600.0,21.9308,21.9308,21.8817,21.9226,114600.0
2011-05-27 09:55:00,26.78,26.87,26.76,26.86,416000.0,21.9226,21.9963,21.9062,21.9881,416000.0
2011-05-27 10:00:00,26.85,26.85,26.73,26.75,738800.0,21.9799,21.9799,21.8817,21.8981,738800.0
2011-05-27 10:05:00,26.75,26.81,26.74,26.75,292000.0,21.8981,21.9472,21.8899,21.8981,292000.0
2011-05-27 10:10:00,26.76,26.77,26.73,26.73,307400.0,21.9062,21.9144,21.8817,21.8817,307400.0
2011-05-27 10:15:00,26.74,26.8,26.73,26.8,204000.0,21.8899,21.939,21.8817,21.939,204000.0
2011-05-27 10:20:00,26.8,26.81,26.77,26.78,62200.0,21.939,21.9472,21.9144,21.9226,62200.0
2011-05-27 10:25:00,26.78,26.86,26.78,26.86,357000.0,21.9226,21.9881,21.9226,21.9881,357000.0
2011-05-27 10:30:00,26.86,26.86,26.79,26.79,158800.0,21.9881,21.9881,21.9308,21.9308,158800.0
2011-05-27 10:35:00,26.79,26.8,26.77,26.78,147200.0,21.9308,21.939,21.9144,21.9226,147200.0
2011-05-27 10:40:00,26.78,26.8,26.77,26.8,80600.0,21.9226,21.939,21.9144,21.939,80600.0
2011-05-27 10:45:00,26.81,26.82,26.79,26.81,130800.0,21.9472,21.9554,21.9308,21.9472,130800.0
2011-05-27 10:50:00,26.81,26.83,26.8,26.82,91400.0,21.9472,21.9635,21.939,21.9554,91400.0
2011-05-27 10:55:00,26.82,26.84,26.81,26.83,112800.0,21.9554,21.9717,21.9472,21.9635,112800.0
2011-05-27 11:00:00,26.83,26.88,26.83,26.88,286600.0,21.9635,22.0045,21.9635,22.0045,286600.0
2011-05-27 11:05:00,26.87,26.88,26.85,26.86,249600.0,21.9963,22.0045,21.9799,21.9881,249600.0
2011-05-27 11:10:00,26.86,26.86,26.84,26.85,159400.0,21.9881,21.9881,21.9717,21.9799,159400.0
2011-05-27 11:15:00,26.85,26.86,26.84,26.86,74200.0,21.9799,21.9881,21.9717,21.9881,74200.0
2011-05-27 11:20:00,26.86,26.88,26.85,26.88,166200.0,21.9881,22.0045,21.9799,22.0045,166200.0
2011-05-27 11:25:00,26.88,26.89,26.85,26.86,133600.0,22.0045,22.0127,21.9799,21.9881,133600.0
2011-05-27 11:30:00,26.86,26.86,26.83,26.84,67800.0,21.9881,21.9881,21.9635,21.9717,67800.0
2011-05-27 11:35:00,26.84,26.84,26.82,26.84,52800.0,21.9717,21.9717,21.9554,21.9717,52800.0
2011-05-27 11:40:00,26.84,26.87,26.83,26.87,53000.0,21.9717,21.9963,21.9635,21.9963,53000.0
2011-05-27 11:45:00,26.87,26.87,26.86,26.86,26400.0,21.9963,21.9963,21.9881,21.9881,26400.0
2011-05-27 11:50:00,26.86,26.86,26.84,26.86,59000.0,21.9881,21.9881,21.9717,21.9881,59000.0
2011-05-27 11:55:00,26.86,26.86,26.83,26.84,45800.0,21.9881,21.9881,21.9635,21.9717,45800.0
2011-05-27 12:00:00,26.84,26.85,26.77,26.77,175000.0,21.9717,21.9799,21.9144,21.9144,175000.0
2011-05-27 12:05:00,26.78,26.78,26.75,26.75,107200.0,21.9226,21.9226,21.8981,21.8981,107200.0
2011-05-27 12:10:00,26.75,26.77,26.75,26.75,128000.0,21.8981,21.9144,21.8981,21.8981,128000.0
2011-05-27 12:15:00,26.75,26.78,26.75,26.77,78600.0,21.8981,21.9226,21.8981,21.9144,78600.0
2011-05-27 12:20:00,26.77,26.78,26.75,26.76,32800.0,21.9144,21.9226,21.8981,21.9062,32800.0
2011-05-27 12:25:00,26.75,26.77,26.75,26.77,50400.0,21.8981,21.9144,21.8981,21.9144,50400.0
2011-05-27 12:30:00,26.77,26.79,26.77,26.77,55000.0,21.9144,21.9308,21.9144,21.9144,55000.0
2011-05-27 12:35:00,26.77,26.79,26.76,26.79,40000.0,21.9144,21.9308,21.9062,21.9308,40000.0
2011-05-27 12:40:00,26.78,26.79,26.77,26.78,43400.0,21.9226,21.9308,21.9144,21.9226,43400.0
2011-05-27 12:45:00,26.79,26.8,26.77,26.8,29000.0,21.9308,21.939,21.9144,21.939,29000.0
2011-05-27 12:50:00,26.79,26.81,26.75,26.75,381600.0,21.9308,21.9472,21.8981,21.8981,381600.0
2011-05-27 12:55:00,26.75,26.77,26.75,26.76,228400.0,21.8981,21.9144,21.8981,21.9062,228400.0
2011-05-27 13:00:00,26.76,26.77,26.75,26.76,184200.0,21.9062,21.9144,21.8981,21.9062,184200.0
2011-05-27 13:05:00,26.77,26.78,26.75,26.78,166000.0,21.9144,21.9226,21.8981,21.9226,166000.0
2011-05-27 13:10:00,26.78,26.78,26.76,26.77,152000.0,21.9226,21.9226,21.9062,21.9144,152000.0
2011-05-27 13:15:00,26.76,26.77,26.75,26.77,111200.0,21.9062,21.9144,21.8981,21.9144,111200.0
2011-05-27 13:20:00,26.77,26.78,26.76,26.77,71800.0,21.9144,21.9226,21.9062,21.9144,71800.0
2011-05-27 13:25:00,26.77,26.78,26.76,26.77,31200.0,21.9144,21.9226,21.9062,21.9144,31200.0
2011-05-27 13:30:00,26.78,26.79,26.77,26.77,38000.0,21.9226,21.9308,21.9144,21.9144,38000.0
2011-05-27 13:35:00,26.77,26.78,26.75,26.77,107800.0,21.9144,21.9226,21.8981,21.9144,107800.0
2011-05-27 13:40:00,26.77,26.79,26.77,26.79,138200.0,21.9144,21.9308,21.9144,21.9308,138200.0
2011-05-27 13:45:00,26.79,26.79,26.78,26.79,101000.0,21.9308,21.9308,21.9226,21.9308,101000.0
2011-05-27 13:50:00,26.78,26.79,26.77,26.78,75800.0,21.9226,21.9308,21.9144,21.9226,75800.0
2011-05-27 13:55:00,26.78,26.79,26.77,26.78,151600.0,21.9226,21.9308,21.9144,21.9226,151600.0
2011-05-27 14:00:00,26.77,26.8,26.76,26.77,114600.0,21.9144,21.939,21.9062,21.9144,114600.0
2011-05-27 14:05:00,26.77,26.78,26.75,26.77,235600.0,21.9144,21.9226,21.8981,21.9144,235600.0
2011-05-27 14:10:00,26.77,26.79,26.76,26.79,209400.0,21.9144,21.9308,21.9062,21.9308,209400.0
2011-05-27 14:15:00,26.78,26.8,26.78,26.79,83400.0,21.9226,21.939,21.9226,21.9308,83400.0
2011-05-27 14:20:00,26.79,26.81,26.79,26.8,76000.0,21.9308,21.9472,21.9308,21.939,76000.0
2011-05-27 14:25:00,26.8,26.8,26.78,26.8,44600.0,21.939,21.939,21.9226,21.939,44600.0
2011-05-27 14:30:00,26.79,26.8,26.78,26.79,172200.0,21.9308,21.939,21.9226,21.9308,172200.0
2011-05-27 14:35:00,26.8,26.82,26.79,26.8,75200.0,21.939,21.9554,21.9308,21.939,75200.0
2011-05-27 14:40:00,26.8,26.81,26.76,26.77,113200.0,21.939,21.9472,21.9062,21.9144,113200.0
2011-05-27 14:45:00,26.76,26.77,26.75,26.76,299000.0,21.9062,21.9144,21.8981,21.9062,299000.0
2011-05-27 14:50:00,26.76,26.77,26.74,26.76,208800.0,21.9062,21.9144,21.8899,21.9062,208800.0
2011-05-27 14:55:00,26.75,26.76,26.74,26.75,75200.0,21.8981,21.9062,21.8899,21.8981,75200.0
2011-05-27 15:00:00,26.75,26.75,26.73,26.75,208200.0,21.8981,21.8981,21.8817,21.8981,208200.0
2011-05-27 15:05:00,26.75,26.75,26.75,26.75,61600.0,21.8981,21.8981,21.8981,21.8981,61600.0
2011-05-27 15:10:00,26.75,26.8,26.75,26.78,522800.0,21.8981,21.939,21.8981,21.9226,522800.0
2011-05-27 15:15:00,26.77,26.78,26.76,26.77,74800.0,21.9144,21.9226,21.9062,21.9144,74800.0
2011-05-27 15:20:00,26.78,26.78,26.75,26.78,136200.0,21.9226,21.9226,21.8981,21.9226,136200.0
2011-05-27 15:25:00,26.77,26.81,26.77,26.8,265200.0,21.9144,21.9472,21.9144,21.939,265200.0
2011-05-27 15:30:00,26.8,26.82,26.78,26.81,212800.0,21.939,21.9554,21.9226,21.9472,212800.0
2011-05-27 15:35:00,26.81,26.82,26.79,26.79,173200.0,21.9472,21.9554,21.9308,21.9308,173200.0
2011-05-27 15:40:00,26.79,26.81,26.78,26.81,98600.0,21.9308,21.9472,21.9226,21.9472,98600.0
2011-05-27 15:45:00,26.81,26.82,26.8,26.82,185400.0,21.9472,21.9554,21.939,21.9554,185400.0
2011-05-27 15:50:00,26.82,26.82,26.8,26.81,333400.0,21.9554,21.9554,21.939,21.9472,333400.0
2011-05-27 15:55:00,26.81,26.83,26.81,26.83,435600.0,21.9472,21.9635,21.9472,21.9635,435600.0
2011-05-31 09:30:00,27.05,27.11,27.0,27.05,277000.0,22.1436,22.1928,22.1027,22.1436,277000.0
2011-05-31 09:35:00,27.05,27.05,27.0,27.02,246600.0,22.1436,22.1436,22.1027,22.1191,246600.0
2011-05-31 09:40:00,27.02,27.05,26.99,27.0,238600.0,22.1191,22.1436,22.0945,22.1027,238600.0
2011-05-31 09:45:00,27.0,27.0,26.97,26.98,224600.0,22.1027,22.1027,22.0781,22.0863,224600.0
2011-05-31 09:50:00,26.98,27.02,26.98,27.0,174200.0,22.0863,22.1191,22.0863,22.1027,174200.0
2011-05-31 09:55:00,27.0,27.0,26.92,26.93,146400.0,22.1027,22.1027,22.0372,22.0454,146400.0
2011-05-31 10:00:00,26.93,26.96,26.83,26.83,1055000.0,22.0454,22.07,21.9635,21.9635,1055000.0
2011-05-31 10:05:00,26.84,26.92,26.83,26.92,1369800.0,21.9717,22.0372,21.9635,22.0372,1369800.0
2011-05-31 10:10:00,26.92,26.93,26.86,26.86,145400.0,22.0372,22.0454,21.9881,21.9881,145400.0
2011-05-31 10:15:00,26.86,26.87,26.83,26.87,294400.0,21.9881,21.9963,21.9635,21.9963,294400.0
2011-05-31 10:20:00,26.87,26.89,26.85,26.88,346200.0,21.9963,22.0127,21.9799,22.0045,346200.0
2011-05-31 10:25:00,26.89,26.93,26.88,26.93,206800.0,22.0127,22.0454,22.0045,22.0454,206800.0
2011-05-31 10:30:00,26.93,26.93,26.88,26.89,208800.0,22.0454,22.0454,22.0045,22.0127,208800.0
2011-05-31 10:35:00,26.89,26.89,26.87,26.88,206800.0,22.0127,22.0127,21.9963,22.0045,206800.0
2011-05-31 10:40:00,26.88,26.9,26.88,26.89,218200.0,22.0045,22.0208,22.0045,22.0127,218200.0
2011-05-31 10:45:00,26.89,26.93,26.89,26.91,246800.0,22.0127,22.0454,22.0127,22.029,246800.0
2011-05-31 10:50:00,26.91,26.91,26.87,26.9,62200.0,22.029,22.029,21.9963,22.0208,62200.0
2011-05-31 10:55:00,26.9,26.9,26.89,26.89,48600.0,22.0208,22.0208,22.0127,22.0127,48600.0
2011-05-31 11:00:00,26.89,26.92,26.88,26.91,380000.0,22.0127,22.0372,22.0045,22.029,380000.0
2011-05-31 11:05:00,26.91,26.92,26.89,26.9,257400.0,22.029,22.0372,22.0127,22.0208,257400.0
2011-05-31 11:10:00,26.9,26.92,26.88,26.91,300600.0,22.0208,22.0372,22.0045,22.029,300600.0
2011-05-31 11:15:00,26.91,26.92,26.91,26.92,129400.0,22.029,22.0372,22.029,22.0372,129400.0
2011-05-31 11:20:00,26.92,26.92,26.9,26.9,112200.0,22.0372,22.0372,22.0208,22.0208,112200.0
2011-05-31 11:25:00,26.9,26.91,26.86,26.91,195000.0,22.0208,22.029,21.9881,22.029,195000.0
2011-05-31 11:30:00,26.91,26.93,26.91,26.93,162200.0,22.029,22.0454,22.029,22.0454,162200.0
2011-05-31 11:35:00,26.93,26.93,26.92,26.92,54400.0,22.0454,22.0454,22.0372,22.0372,54400.0
2011-05-31 11:40:00,26.92,26.94,26.92,26.93,257600.0,22.0372,22.0536,22.0372,22.0454,257600.0
2011-05-31 11:45:00,26.93,26.97,26.93,26.97,305200.0,22.0454,22.0781,22.0454,22.0781,305200.0
2011-05-31 11:50:00,26.96,26.97,26.95,26.96,47600.0,22.07,22.0781,22.0618,22.07,47600.0
2011-05-31 11:55:00,26.96,26.96,26.91,26.92,74800.0,22.07,22.07,22.029,22.0372,74800.0
2011-05-31 12:00:00,26.92,26.92,26.88,26.91,175000.0,22.0372,22.0372,22.0045,22.029,175000.0
2011-05-31 12:05:00,26.9,26.96,26.89,26.96,1016800.0,22.0208,22.07,22.0127,22.07,1016800.0
2011-05-31 12:10:00,26.96,26.96,26.93,26.93,107400.0,22.07,22.07,22.0454,22.0454,107400.0
2011-05-31 12:15:00,26.93,26.93,26.9,26.92,125800.0,22.0454,22.0454,22.0208,22.0372,125800.0
2011-05-31 12:20:00,26.92,26.94,26.9,26.93,226400.0,22.0372,22.0536,22.0208,22.0454,226400.0
2011-05-31 12:25:00,26.93,26.95,26.93,26.94,51800.0,22.0454,22.0618,22.0454,22.0536,51800.0
2011-05-31 12:30:00,26.94,26.94,26.87,26.89,228600.0,22.0536,22.0536,21.9963,22.0127,228600.0
2011-05-31 12:35:00,26.89,26.91,26.89,26.9,104600.0,22.0127,22.029,22.0127,22.0208,104600.0
2011-05-31 12:40:00,26.9,26.93,26.89,26.93,136800.0,22.0208,22.0454,22.0127,22.0454,136800.0
2011-05-31 12:45:00,26.93,26.94,26.93,26.93,55400.0,22.0454,22.0536,22.0454,22.0454,55400.0
2011-05-31 12:50:00,26.93,26.95,26.91,26.94,111600.0,22.0454,22.0618,22.029,22.0536,111600.0
2011-05-31 12:55:00,26.94,26.95,26.93,26.93,55400.0,22.0536,22.0618,22.0454,22.0454,55400.0
2011-05-31 13:00:00,26.93,26.95,26.93,26.94,47800.0,22.0454,22.0618,22.0454,22.0536,47800.0
2011-05-31 13:05:00,26.94,26.94,26.93,26.94,54400.0,22.0536,22.0536,22.0454,22.0536,54400.0
2011-05-31 13:10:00,26.94,26.96,26.94,26.95,52200.0,22.0536,22.07,22.0536,22.0618,52200.0
2011-05-31 13:15:00,26.95,26.97,26.94,26.97,65200.0,22.0618,22.0781,22.0536,22.0781,65200.0
2011-05-31 13:20:00,26.97,26.97,26.96,26.96,88000.0,22.0781,22.0781,22.07,22.07,88000.0
2011-05-31 13:25:00,26.96,26.96,26.94,26.95,42400.0,22.07,22.07,22.0536,22.0618,42400.0
2011-05-31 13:30:00,26.95,26.95,26.93,26.95,31200.0,22.0618,22.0618,22.0454,22.0618,31200.0
2011-05-31 13:35:00,26.95,26.96,26.93,26.93,103200.0,22.0618,22.07,22.0454,22.0454,103200.0
2011-05-31 13:40:00,26.93,26.99,26.93,26.99,798600.0,22.0454,22.0945,22.0454,22.0945,798600.0
2011-05-31 13:45:00,26.99,27.02,26.98,27.0,293400.0,22.0945,22.1191,22.0863,22.1027,293400.0
2011-05-31 13:50:00,27.0,27.04,26.99,27.02,178800.0,22.1027,22.1355,22.0945,22.1191,178800.0
2011-05-31 13:55:00,27.02,27.02,27.0,27.0,148400.0,22.1191,22.1191,22.1027,22.1027,148400.0
2011-05-31 14:00:00,27.0,27.0,26.97,26.98,106000.0,22.1027,22.1027,22.0781,22.0863,106000.0
2011-05-31 14:05:00,26.98,27.0,26.98,27.0,170200.0,22.0863,22.1027,22.0863,22.1027,170200.0
2011-05-31 14:10:00,27.0,27.05,26.99,27.03,944000.0,22.1027,22.1436,22.0945,22.1273,944000.0
2011-05-31 14:15:00,27.03,27.04,27.02,27.03,151400.0,22.1273,22.1355,22.1191,22.1273,151400.0
2011-05-31 14:20:00,27.04,27.06,27.03,27.06,324000.0,22.1355,22.1518,22.1273,22.1518,324000.0
2011-05-31 14:25:00,27.06,27.06,27.03,27.03,89800.0,22.1518,22.1518,22.1273,22.1273,89800.0
2011-05-31 14:30:00,27.04,27.04,27.0,27.01,62600.0,22.1355,22.1355,22.1027,22.1109,62600.0
2011-05-31 14:35:00,27.0,27.01,27.0,27.0,60000.0,22.1027,22.1109,22.1027,22.1027,60000.0
2011-05-31 14:40:00,27.0,27.03,27.0,27.02,88400.0,22.1027,22.1273,22.1027,22.1191,88400.0
2011-05-31 14:45:00,27.02,27.03,26.99,26.99,99000.0,22.1191,22.1273,22.0945,22.0945,99000.0
2011-05-31 14:50:00,26.99,27.02,26.99,27.0,177400.0,22.0945,22.1191,22.0945,22.1027,177400.0
2011-05-31 14:55:00,27.0,27.0,26.97,26.97,594200.0,22.1027,22.1027,22.0781,22.0781,594200.0
2011-05-31 15:00:00,26.97,26.97,26.94,26.94,564000.0,22.0781,22.0781,22.0536,22.0536,564000.0
2011-05-31 15:05:00,26.94,26.96,26.94,26.95,196400.0,22.0536,22.07,22.0536,22.0618,196400.0
2011-05-31 15:10:00,26.96,26.96,26.95,26.96,250400.0,22.07,22.07,22.0618,22.07,250400.0
2011-05-31 15:15:00,26.96,26.99,26.95,26.99,1257400.0,22.07,22.0945,22.0618,22.0945,1257400.0
2011-05-31 15:20:00,26.99,27.0,26.96,27.0,341600.0,22.0945,22.1027,22.07,22.1027,341600.0
2011-05-31 15:25:00,27.0,27.01,26.97,26.97,215000.0,22.1027,22.1109,22.0781,22.0781,215000.0
2011-05-31 15:30:00,26.97,26.99,26.96,26.98,410200.0,22.0781,22.0945,22.07,22.0863,410200.0
2011-05-31 15:35:00,26.98,26.98,26.96,26.96,56000.0,22.0863,22.0863,22.07,22.07,56000.0
2011-05-31 15:40:00,26.96,27.02,26.96,27.0,507200.0,22.07,22.1191,22.07,22.1027,507200.0
2011-05-31 15:45:00,27.0,27.02,27.0,27.02,275000.0,22.1027,22.1191,22.1027,22.1191,275000.0
2011-05-31 15:50:00,27.02,27.04,27.02,27.04,583400.0,22.1191,22.1355,22.1191,22.1355,583400.0
2011-05-31 15:55:00,27.04,27.07,27.03,27.06,1571600.0,22.1355,22.16,22.1273,22.1518,1571600.0
2011-06-01 09:30:00,26.95,26.98,26.86,26.9,342800.0,22.0618,22.0863,21.9881,22.0208,342800.0
2011-06-01 09:35:00,26.9,26.93,26.88,26.91,269800.0,22.0208,22.0454,22.0045,22.029,269800.0
2011-06-01 09:40:00,26.91,26.92,26.86,26.86,343600.0,22.029,22.0372,21.9881,21.9881,343600.0
2011-06-01 09:45:00,26.86,26.91,26.84,26.84,455600.0,21.9881,22.029,21.9717,21.9717,455600.0
2011-06-01 09:50:00,26.84,26.85,26.82,26.84,848800.0,21.9717,21.9799,21.9554,21.9717,848800.0
2011-06-01 09:55:00,26.84,26.85,26.83,26.84,590000.0,21.9717,21.9799,21.9635,21.9717,590000.0
2011-06-01 10:00:00,26.84,26.87,26.78,26.86,782600.0,21.9717,21.9963,21.9226,21.9881,782600.0
2011-06-01 10:05:00,26.86,26.88,26.82,26.83,215600.0,21.9881,22.0045,21.9554,21.9635,215600.0
2011-06-01 10:10:00,26.83,26.83,26.72,26.72,671200.0,21.9635,21.9635,21.8735,21.8735,671200.0
2011-06-01 10:15:00,26.72,26.79,26.69,26.79,531200.0,21.8735,21.9308,21.8489,21.9308,531200.0
2011-06-01 10:20:00,26.79,26.83,26.77,26.83,566000.0,21.9308,21.9635,21.9144,21.9635,566000.0
2011-06-01 10:25:00,26.83,26.83,26.75,26.75,431600.0,21.9635,21.9635,21.8981,21.8981,431600.0
2011-06-01 10:30:00,26.75,26.77,26.71,26.71,337400.0,21.8981,21.9144,21.8653,21.8653,337400.0
2011-06-01 10:35:00,26.71,26.74,26.69,26.71,305400.0,21.8653,21.8899,21.8489,21.8653,305400.0
2011-06-01 10:40:00,26.7,26.73,26.67,26.71,491400.0,21.8571,21.8817,21.8326,21.8653,491400.0
2011-06-01 10:45:00,26.71,26.71,26.65,26.66,558200.0,21.8653,21.8653,21.8162,21.8244,558200.0
2011-06-01 10:50:00,26.66,26.66,26.61,26.66,656200.0,21.8244,21.8244,21.7834,21.8244,656200.0
2011-06-01 10:55:00,26.66,26.69,26.63,26.69,337600.0,21.8244,21.8489,21.7998,21.8489,337600.0
2011-06-01 11:00:00,26.69,26.72,26.67,26.71,882400.0,21.8489,21.8735,21.8326,21.8653,882400.0
2011-06-01 11:05:00,26.7,26.74,26.7,26.74,304200.0,21.8571,21.8899,21.8571,21.8899,304200.0
2011-06-01 11:10:00,26.74,26.74,26.7,26.7,217200.0,21.8899,21.8899,21.8571,21.8571,217200.0
2011-06-01 11:15:00,26.7,26.7,26.66,26.67,157200.0,21.8571,21.8571,21.8244,21.8326,157200.0
2011-06-01 11:20:00,26.67,26.71,26.66,26.71,352800.0,21.8326,21.8653,21.8244,21.8653,352800.0
2011-06-01 11:25:00,26.71,26.75,26.7,26.75,362800.0,21.8653,21.8981,21.8571,21.8981,362800.0
2011-06-01 11:30:00,26.75,26.75,26.7,26.7,140400.0,21.8981,21.8981,21.8571,21.8571,140400.0
2011-06-01 11:35:00,26.7,26.71,26.67,26.68,75000.0,21.8571,21.8653,21.8326,21.8408,75000.0
2011-06-01 11:40:00,26.68,26.71,26.67,26.71,214600.0,21.8408,21.8653,21.8326,21.8653,214600.0
2011-06-01 11:45:00,26.71,26.72,26.7,26.72,253000.0,21.8653,21.8735,21.8571,21.8735,253000.0
2011-06-01 11:50:00,26.72,26.72,26.7,26.7,266000.0,21.8735,21.8735,21.8571,21.8571,266000.0
2011-06-01 11:55:00,26.7,26.7,26.68,26.69,53000.0,21.8571,21.8571,21.8408,21.8489,53000.0
2011-06-01 12:00:00,26.69,26.72,26.67,26.68,1698800.0,21.8489,21.8735,21.8326,21.8408,1698800.0
2011-06-01 12:05:00,26.67,26.68,26.62,26.62,548600.0,21.8326,21.8408,21.7916,21.7916,548600.0
2011-06-01 12:10:00,26.63,26.63,26.57,26.58,467200.0,21.7998,21.7998,21.7507,21.7589,467200.0
2011-06-01 12:15:00,26.58,26.58,26.5,26.5,600000.0,21.7589,21.7589,21.6934,21.6934,600000.0
2011-06-01 12:20:00,26.5,26.56,26.5,26.55,657800.0,21.6934,21.7425,21.6934,21.7343,657800.0
2011-06-01 12:25:00,26.55,26.55,26.53,26.54,294400.0,21.7343,21.7343,21.718,21.7261,294400.0
2011-06-01 12:30:00,26.54,26.56,26.53,26.53,280400.0,21.7261,21.7425,21.718,21.718,280400.0
2011-06-01 12:35:00,26.53,26.57,26.53,26.57,503200.0,21.718,21.7507,21.718,21.7507,503200.0
2011-06-01 12:40:00,26.57,26.58,26.53,26.54,352000.0,21.7507,21.7589,21.718,21.7261,352000.0
2011-06-01 12:45:00,26.54,26.54,26.52,26.54,426000.0,21.7261,21.7261,21.7098,21.7261,426000.0
2011-06-01 12:50:00,26.53,26.54,26.52,26.53,224600.0,21.718,21.7261,21.7098,21.718,224600.0
2011-06-01 12:55:00,26.52,26.52,26.5,26.52,280600.0,21.7098,21.7098,21.6934,21.7098,280600.0
2011-06-01 13:00:00,26.52,26.55,26.52,26.53,174000.0,21.7098,21.7343,21.7098,21.718,174000.0
2011-06-01 13:05:00,26.53,26.53,26.49,26.5,300800.0,21.718,21.718,21.6852,21.6934,300800.0
2011-06-01 13:10:00,26.5,26.51,26.45,26.46,343800.0,21.6934,21.7016,21.6525,21.6607,343800.0
2011-06-01 13:15:00,26.46,26.48,26.45,26.48,255600.0,21.6607,21.677,21.6525,21.677,255600.0
2011-06-01 13:20:00,26.48,26.49,26.43,26.45,155800.0,21.677,21.6852,21.6361,21.6525,155800.0
2011-06-01 13:25:00,26.44,26.46,26.4,26.43,689200.0,21.6443,21.6607,21.6115,21.6361,689200.0
2011-06-01 13:30:00,26.42,26.48,26.39,26.47,868000.0,21.6279,21.677,21.6034,21.6688,868000.0
2011-06-01 13:35:00,26.48,26.52,26.45,26.5,625000.0,21.677,21.7098,21.6525,21.6934,625000.0
2011-06-01 13:40:00,26.5,26.55,26.5,26.55,342400.0,21.6934,21.7343,21.6934,21.7343,342400.0
2011-06-01 13:45:00,26.55,26.55,26.52,26.53,156800.0,21.7343,21.7343,21.7098,21.718,156800.0
2011-06-01 13:50:00,26.52,26.53,26.49,26.5,87600.0,21.7098,21.718,21.6852,21.6934,87600.0
2011-06-01 13:55:00,26.5,26.56,26.5,26.55,390600.0,21.6934,21.7425,21.6934,21.7343,390600.0
2011-06-01 14:00:00,26.55,26.55,26.52,26.52,178200.0,21.7343,21.7343,21.7098,21.7098,178200.0
2011-06-01 14:05:00,26.52,26.53,26.48,26.5,134000.0,21.7098,21.718,21.677,21.6934,134000.0
2011-06-01 14:10:00,26.5,26.5,26.47,26.48,240800.0,21.6934,21.6934,21.6688,21.677,240800.0
2011-06-01 14:15:00,26.48,26.49,26.45,26.48,355200.0,21.677,21.6852,21.6525,21.677,355200.0
2011-06-01 14:20:00,26.49,26.5,26.47,26.47,189000.0,21.6852,21.6934,21.6688,21.6688,189000.0
2011-06-01 14:25:00,26.47,26.48,26.43,26.43,220200.0,21.6688,21.677,21.6361,21.6361,220200.0
2011-06-01 14:30:00,26.43,26.44,26.4,26.43,674600.0,21.6361,21.6443,21.6115,21.6361,674600.0
2011-06-01 14:35:00,26.43,26.45,26.41,26.45,261200.0,21.6361,21.6525,21.6197,21.6525,261200.0
2011-06-01 14:40:00,26.45,26.45,26.4,26.42,232000.0,21.6525,21.6525,21.6115,21.6279,232000.0
2011-06-01 14:45:00,26.42,26.45,26.41,26.43,356800.0,21.6279,21.6525,21.6197,21.6361,356800.0
2011-06-01 14:50:00,26.43,26.43,26.42,26.43,157800.0,21.6361,21.6361,21.6279,21.6361,157800.0
2011-06-01 14:55:00,26.43,26.45,26.43,26.45,299800.0,21.6361,21.6525,21.6361,21.6525,299800.0
2011-06-01 15:00:00,26.45,26.45,26.41,26.45,395200.0,21.6525,21.6525,21.6197,21.6525,395200.0
2011-06-01 15:05:00,26.45,26.45,26.43,26.43,277400.0,21.6525,21.6525,21.6361,21.6361,277400.0
2011-06-01 15:10:00,26.43,26.43,26.39,26.39,102600.0,21.6361,21.6361,21.6034,21.6034,102600.0
2011-06-01 15:15:00,26.39,26.41,26.36,26.41,901400.0,21.6034,21.6197,21.5788,21.6197,901400.0
2011-06-01 15:20:00,26.41,26.41,26.35,26.36,301800.0,21.6197,21.6197,21.5706,21.5788,301800.0
2011-06-01 15:25:00,26.36,26.36,26.35,26.36,184400.0,21.5788,21.5788,21.5706,21.5788,184400.0
2011-06-01 15:30:00,26.36,26.4,26.36,26.36,607000.0,21.5788,21.6115,21.5788,21.5788,607000.0
2011-06-01 15:35:00,26.36,26.36,26.35,26.35,304200.0,21.5788,21.5788,21.5706,21.5706,304200.0
2011-06-01 15:40:00,26.36,26.36,26.32,26.33,1380600.0,21.5788,21.5788,21.546,21.5542,1380600.0
2011-06-01 15:45:00,26.33,26.34,26.28,26.3,1093000.0,21.5542,21.5624,21.5133,21.5297,1093000.0
2011-06-01 15:50:00,26.3,26.31,26.27,26.31,1157200.0,21.5297,21.5379,21.5051,21.5379,1157200.0
2011-06-01 15:55:00,26.3,26.31,26.28,26.28,1510600.0,21.5297,21.5379,21.5133,21.5133,1510600.0
2011-06-02 09:30:00,26.22,26.29,26.12,26.27,1697600.0,21.4642,21.5215,21.3823,21.5051,1697600.0
2011-06-02 09:35:00,26.27,26.34,26.21,26.23,1510000.0,21.5051,21.5624,21.456,21.4724,1510000.0
2011-06-02 09:40:00,26.23,26.24,26.0,26.0,1809000.0,21.4724,21.4806,21.2841,21.2841,1809000.0
2011-06-02 09:45:00,26.0,26.0,25.9,25.96,2478600.0,21.2841,21.2841,21.2022,21.2513,2478600.0
2011-06-02 09:50:00,25.96,26.11,25.94,26.05,978200.0,21.2513,21.3741,21.235,21.325,978200.0
2011-06-02 09:55:00,26.05,26.16,26.04,26.15,596200.0,21.325,21.4151,21.3168,21.4069,596200.0
2011-06-02 10:00:00,26.15,26.19,26.1,26.18,375400.0,21.4069,21.4396,21.366,21.4314,375400.0
2011-06-02 10:05:00,26.19,26.21,26.15,26.16,290400.0,21.4396,21.456,21.4069,21.4151,290400.0
2011-06-02 10:10:00,26.16,26.19,26.13,26.14,299400.0,21.4151,21.4396,21.3905,21.3987,299400.0
2011-06-02 10:15:00,26.13,26.14,26.07,26.07,949800.0,21.3905,21.3987,21.3414,21.3414,949800.0
2011-06-02 10:20:00,26.07,26.08,26.02,26.03,394800.0,21.3414,21.3496,21.3005,21.3086,394800.0
2011-06-02 10:25:00,26.03,26.1,26.02,26.1,658600.0,21.3086,21.366,21.3005,21.366,658600.0
2011-06-02 10:30:00,26.1,26.11,26.08,26.11,252800.0,21.366,21.3741,21.3496,21.3741,252800.0
2011-06-02 10:35:00,26.11,26.11,26.09,26.11,174600.0,21.3741,21.3741,21.3578,21.3741,174600.0
2011-06-02 10:40:00,26.1,26.16,26.1,26.13,710200.0,21.366,21.4151,21.366,21.3905,710200.0
2011-06-02 10:45:00,26.12,26.16,26.12,26.14,185600.0,21.3823,21.4151,21.3823,21.3987,185600.0
2011-06-02 10:50:00,26.14,26.15,26.11,26.13,166800.0,21.3987,21.4069,21.3741,21.3905,166800.0
2011-06-02 10:55:00,26.12,26.13,26.1,26.1,152600.0,21.3823,21.3905,21.366,21.366,152600.0
2011-06-02 11:00:00,26.1,26.11,26.08,26.1,65600.0,21.366,21.3741,21.3496,21.366,65600.0
2011-06-02 11:05:00,26.11,26.11,26.06,26.08,155400.0,21.3741,21.3741,21.3332,21.3496,155400.0
2011-06-02 11:10:00,26.08,26.08,26.03,26.05,448200.0,21.3496,21.3496,21.3086,21.325,448200.0
2011-06-02 11:15:00,26.06,26.06,26.03,26.05,167800.0,21.3332,21.3332,21.3086,21.325,167800.0
2011-06-02 11:20:00,26.05,26.06,26.02,26.05,183000.0,21.325,21.3332,21.3005,21.325,183000.0
2011-06-02 11:25:00,26.05,26.05,26.0,26.0,378000.0,21.325,21.325,21.2841,21.2841,378000.0
2011-06-02 11:30:00,26.0,26.0,25.93,25.96,288200.0,21.2841,21.2841,21.2268,21.2513,288200.0
2011-06-02 11:35:00,25.96,25.99,25.92,25.93,240000.0,21.2513,21.2759,21.2186,21.2268,240000.0
2011-06-02 11:40:00,25.93,26.0,25.91,25.97,1044400.0,21.2268,21.2841,21.2104,21.2595,1044400.0
2011-06-02 11:45:00,25.98,25.98,25.89,25.91,701600.0,21.2677,21.2677,21.194,21.2104,701600.0
2011-06-02 11:50:00,25.91,25.96,25.9,25.93,293800.0,21.2104,21.2513,21.2022,21.2268,293800.0
2011-06-02 11:55:00,25.93,25.96,25.93,25.94,138200.0,21.2268,21.2513,21.2268,21.235,138200.0
2011-06-02 12:00:00,25.94,25.96,25.93,25.93,349000.0,21.235,21.2513,21.2268,21.2268,349000.0
2011-06-02 12:05:00,25.93,25.93,25.88,25.9,507200.0,21.2268,21.2268,21.1859,21.2022,507200.0
2011-06-02 12:10:00,25.9,25.93,25.9,25.93,601200.0,21.2022,21.2268,21.2022,21.2268,601200.0
2011-06-02 12:15:00,25.93,25.99,25.92,25.99,466000.0,21.2268,21.2759,21.2186,21.2759,466000.0
2011-06-02 12:20:00,25.98,25.98,25.93,25.93,125000.0,21.2677,21.2677,21.2268,21.2268,125000.0
2011-06-02 12:25:00,25.94,25.94,25.9,25.93,94200.0,21.235,21.235,21.2022,21.2268,94200.0
2011-06-02 12:30:00,25.93,25.93,25.9,25.91,62400.0,21.2268,21.2268,21.2022,21.2104,62400.0
2011-06-02 12:35:00,25.91,25.91,25.86,25.88,85000.0,21.2104,21.2104,21.1695,21.1859,85000.0
2011-06-02 12:40:00,25.88,25.96,25.88,25.95,227600.0,21.1859,21.2513,21.1859,21.2432,227600.0
2011-06-02 12:45:00,25.95,25.95,25.92,25.93,49000.0,21.2432,21.2432,21.2186,21.2268,49000.0
2011-06-02 12:50:00,25.93,26.02,25.93,26.02,432600.0,21.2268,21.3005,21.2268,21.3005,432600.0
2011-06-02 12:55:00,26.02,26.02,25.97,25.99,199200.0,21.3005,21.3005,21.2595,21.2759,199200.0
2011-06-02 13:00:00,25.99,26.01,25.99,26.0,106000.0,21.2759,21.2923,21.2759,21.2841,106000.0
2011-06-02 13:05:00,26.0,26.04,26.0,26.0,504200.0,21.2841,21.3168,21.2841,21.2841,504200.0
2011-06-02 13:10:00,26.0,26.0,25.97,25.98,296600.0,21.2841,21.2841,21.2595,21.2677,296600.0
2011-06-02 13:15:00,25.97,26.0,25.97,26.0,104200.0,21.2595,21.2841,21.2595,21.2841,104200.0
2011-06-02 13:20:00,26.0,26.02,25.99,26.0,190800.0,21.2841,21.3005,21.2759,21.2841,190800.0
2011-06-02 13:25:00,26.0,26.02,26.0,26.0,119400.0,21.2841,21.3005,21.2841,21.2841,119400.0
2011-06-02 13:30:00,26.0,26.01,25.95,25.97,395600.0,21.2841,21.2923,21.2432,21.2595,395600.0
2011-06-02 13:35:00,25.98,25.98,25.95,25.95,82800.0,21.2677,21.2677,21.2432,21.2432,82800.0
2011-06-02 13:40:00,25.95,25.97,25.94,25.96,449200.0,21.2432,21.2595,21.235,21.2513,449200.0
2011-06-02 13:45:00,25.96,25.96,25.94,25.95,157600.0,21.2513,21.2513,21.235,21.2432,157600.0
2011-06-02 13:50:00,25.95,25.97,25.92,25.96,117800.0,21.2432,21.2595,21.2186,21.2513,117800.0
2011-06-02 13:55:00,25.97,26.03,25.96,26.0,317800.0,21.2595,21.3086,21.2513,21.2841,317800.0
2011-06-02 14:00:00,26.0,26.04,26.0,26.02,338400.0,21.2841,21.3168,21.2841,21.3005,338400.0
2011-06-02 14:05:00,26.01,26.02,25.99,26.0,82600.0,21.2923,21.3005,21.2759,21.2841,82600.0
2011-06-02 14:10:00,26.0,26.04,26.0,26.04,271600.0,21.2841,21.3168,21.2841,21.3168,271600.0
2011-06-02 14:15:00,26.03,26.06,25.96,26.0,1074000.0,21.3086,21.3332,21.2513,21.2841,1074000.0
2011-06-02 14:20:00,25.99,26.0,25.96,25.99,685200.0,21.2759,21.2841,21.2513,21.2759,685200.0
2011-06-02 14:25:00,25.99,26.03,25.98,26.01,319800.0,21.2759,21.3086,21.2677,21.2923,319800.0
2011-06-02 14:30:00,26.01,26.03,26.0,26.02,135600.0,21.2923,21.3086,21.2841,21.3005,135600.0
2011-06-02 14:35:00,26.02,26.03,26.0,26.0,203600.0,21.3005,21.3086,21.2841,21.2841,203600.0
2011-06-02 14:40:00,26.0,26.02,25.99,26.0,279600.0,21.2841,21.3005,21.2759,21.2841,279600.0
2011-06-02 14:45:00,26.0,26.04,25.99,26.03,377800.0,21.2841,21.3168,21.2759,21.3086,377800.0
2011-06-02 14:50:00,26.03,26.08,26.03,26.07,1176000.0,21.3086,21.3496,21.3086,21.3414,1176000.0
2011-06-02 14:55:00,26.08,26.08,26.07,26.08,237400.0,21.3496,21.3496,21.3414,21.3496,237400.0
2011-06-02 15:00:00,26.08,26.1,26.07,26.09,260400.0,21.3496,21.366,21.3414,21.3578,260400.0
2011-06-02 15:05:00,26.1,26.1,26.06,26.07,204000.0,21.366,21.366,21.3332,21.3414,204000.0
2011-06-02 15:10:00,26.07,26.08,26.06,26.06,178400.0,21.3414,21.3496,21.3332,21.3332,178400.0
2011-06-02 15:15:00,26.06,26.07,26.03,26.04,184000.0,21.3332,21.3414,21.3086,21.3168,184000.0
2011-06-02 15:20:00,26.04,26.05,26.03,26.03,108800.0,21.3168,21.325,21.3086,21.3086,108800.0
2011-06-02 15:25:00,26.03,26.03,26.0,26.0,181600.0,21.3086,21.3086,21.2841,21.2841,181600.0
2011-06-02 15:30:00,26.0,26.03,25.99,26.0,194000.0,21.2841,21.3086,21.2759,21.2841,194000.0
2011-06-02 15:35:00,26.0,26.0,25.97,25.97,272000.0,21.2841,21.2841,21.2595,21.2595,272000.0
2011-06-02 15:40:00,25.97,26.0,25.97,26.0,400800.0,21.2595,21.2841,21.2595,21.2841,400800.0
2011-06-02 15:45:00,26.0,26.0,25.96,25.98,550200.0,21.2841,21.2841,21.2513,21.2677,550200.0
2011-06-02 15:50:00,25.98,25.98,25.95,25.96,737800.0,21.2677,21.2677,21.2432,21.2513,737800.0
2011-06-02 15:55:00,25.96,26.01,25.96,26.0,1612800.0,21.2513,21.2923,21.2513,21.2841,1612800.0
2011-06-03 09:30:00,25.64,25.68,25.55,25.65,1473800.0,20.9894,21.0221,20.9157,20.9976,1473800.0
2011-06-03 09:35:00,25.65,25.93,25.63,25.82,1623000.0,20.9976,21.2268,20.9812,21.1367,1623000.0
2011-06-03 09:40:00,25.82,25.84,25.77,25.83,699400.0,21.1367,21.1531,21.0958,21.1449,699400.0
2011-06-03 09:45:00,25.83,25.85,25.78,25.8,209000.0,21.1449,21.1613,21.104,21.1204,209000.0
2011-06-03 09:50:00,25.81,25.84,25.75,25.81,426600.0,21.1286,21.1531,21.0794,21.1286,426600.0
2011-06-03 09:55:00,25.8,25.82,25.79,25.79,279200.0,21.1204,21.1367,21.1122,21.1122,279200.0
2011-06-03 10:00:00,25.8,25.86,25.79,25.84,383000.0,21.1204,21.1695,21.1122,21.1531,383000.0
2011-06-03 10:05:00,25.84,25.85,25.81,25.83,337400.0,21.1531,21.1613,21.1286,21.1449,337400.0
2011-06-03 10:10:00,25.83,25.87,25.82,25.86,493200.0,21.1449,21.1777,21.1367,21.1695,493200.0
2011-06-03 10:15:00,25.86,25.86,25.82,25.83,322200.0,21.1695,21.1695,21.1367,21.1449,322200.0
2011-06-03 10:20:00,25.82,25.84,25.77,25.79,509400.0,21.1367,21.1531,21.0958,21.1122,509400.0
2011-06-03 10:25:00,25.79,25.89,25.78,25.87,359000.0,21.1122,21.194,21.104,21.1777,359000.0
2011-06-03 10:30:00,25.88,25.93,25.87,25.93,216000.0,21.1859,21.2268,21.1777,21.2268,216000.0
2011-06-03 10:35:00,25.93,25.96,25.9,25.93,590000.0,21.2268,21.2513,21.2022,21.2268,590000.0
2011-06-03 10:40:00,25.93,25.96,25.92,25.95,217000.0,21.2268,21.2513,21.2186,21.2432,217000.0
2011-06-03 10:45:00,25.95,25.98,25.93,25.93,165400.0,21.2432,21.2677,21.2268,21.2268,165400.0
2011-06-03 10:50:00,25.93,25.96,25.9,25.91,226000.0,21.2268,21.2513,21.2022,21.2104,226000.0
2011-06-03 10:55:00,25.91,25.92,25.9,25.9,130200.0,21.2104,21.2186,21.2022,21.2022,130200.0
2011-06-03 11:00:00,25.9,25.9,25.86,25.88,306600.0,21.2022,21.2022,21.1695,21.1859,306600.0
2011-06-03 11:05:00,25.87,25.87,25.83,25.83,192400.0,21.1777,21.1777,21.1449,21.1449,192400.0
2011-06-03 11:10:00,25.83,25.84,25.81,25.83,1127800.0,21.1449,21.1531,21.1286,21.1449,1127800.0
2011-06-03 11:15:00,25.83,25.83,25.79,25.79,1105000.0,21.1449,21.1449,21.1122,21.1122,1105000.0
2011-06-03 11:20:00,25.79,25.88,25.79,25.86,782200.0,21.1122,21.1859,21.1122,21.1695,782200.0
2011-06-03 11:25:00,25.86,25.87,25.78,25.8,462400.0,21.1695,21.1777,21.104,21.1204,462400.0
2011-06-03 11:30:00,25.8,25.83,25.78,25.78,98800.0,21.1204,21.1449,21.104,21.104,98800.0
2011-06-03 11:35:00,25.79,25.79,25.74,25.74,97800.0,21.1122,21.1122,21.0712,21.0712,97800.0
2011-06-03 11:40:00,25.74,25.76,25.71,25.72,513600.0,21.0712,21.0876,21.0467,21.0549,513600.0
2011-06-03 11:45:00,25.72,25.72,25.67,25.72,1648400.0,21.0549,21.0549,21.0139,21.0549,1648400.0
2011-06-03 11:50:00,25.72,25.8,25.72,25.8,392600.0,21.0549,21.1204,21.0549,21.1204,392600.0
2011-06-03 11:55:00,25.8,25.81,25.79,25.81,205400.0,21.1204,21.1286,21.1122,21.1286,205400.0
2011-06-03 12:00:00,25.8,25.85,25.78,25.78,306000.0,21.1204,21.1613,21.104,21.104,306000.0
2011-06-03 12:05:00,25.78,25.79,25.77,25.77,40200.0,21.104,21.1122,21.0958,21.0958,40200.0
2011-06-03 12:10:00,25.78,25.8,25.77,25.78,30400.0,21.104,21.1204,21.0958,21.104,30400.0
2011-06-03 12:15:00,25.77,25.79,25.75,25.79,44200.0,21.0958,21.1122,21.0794,21.1122,44200.0
2011-06-03 12:20:00,25.79,25.81,25.77,25.78,108400.0,21.1122,21.1286,21.0958,21.104,108400.0
2011-06-03 12:25:00,25.78,25.82,25.78,25.82,149600.0,21.104,21.1367,21.104,21.1367,149600.0
2011-06-03 12:30:00,25.82,25.83,25.81,25.82,117800.0,21.1367,21.1449,21.1286,21.1367,117800.0
2011-06-03 12:35:00,25.82,25.85,25.78,25.83,107200.0,21.1367,21.1613,21.104,21.1449,107200.0
2011-06-03 12:40:00,25.83,25.85,25.83,25.84,70400.0,21.1449,21.1613,21.1449,21.1531,70400.0
2011-06-03 12:45:00,25.84,25.86,25.83,25.86,124400.0,21.1531,21.1695,21.1449,21.1695,124400.0
2011-06-03 12:50:00,25.86,25.87,25.84,25.86,303600.0,21.1695,21.1777,21.1531,21.1695,303600.0
2011-06-03 12:55:00,25.86,25.88,25.84,25.85,291600.0,21.1695,21.1859,21.1531,21.1613,291600.0
2011-06-03 13:00:00,25.86,25.86,25.85,25.86,124400.0,21.1695,21.1695,21.1613,21.1695,124400.0
2011-06-03 13:05:00,25.86,25.91,25.86,25.9,257200.0,21.1695,21.2104,21.1695,21.2022,257200.0
2011-06-03 13:10:00,25.9,25.91,25.86,25.86,49000.0,21.2022,21.2104,21.1695,21.1695,49000.0
2011-06-03 13:15:00,25.86,25.89,25.86,25.88,97200.0,21.1695,21.194,21.1695,21.1859,97200.0
2011-06-03 13:20:00,25.88,25.9,25.86,25.87,256600.0,21.1859,21.2022,21.1695,21.1777,256600.0
2011-06-03 13:25:00,25.87,25.89,25.86,25.86,312400.0,21.1777,21.194,21.1695,21.1695,312400.0
2011-06-03 13:30:00,25.86,25.87,25.83,25.84,69600.0,21.1695,21.1777,21.1449,21.1531,69600.0
2011-06-03 13:35:00,25.84,25.85,25.83,25.84,30400.0,21.1531,21.1613,21.1449,21.1531,30400.0
2011-06-03 13:40:00,25.84,25.85,25.83,25.83,21800.0,21.1531,21.1613,21.1449,21.1449,21800.0
2011-06-03 13:45:00,25.83,25.85,25.83,25.85,21000.0,21.1449,21.1613,21.1449,21.1613,21000.0
2011-06-03 13:50:00,25.85,25.85,25.83,25.84,44800.0,21.1613,21.1613,21.1449,21.1531,44800.0
2011-06-03 13:55:00,25.83,25.84,25.8,25.8,84800.0,21.1449,21.1531,21.1204,21.1204,84800.0
2011-06-03 14:00:00,25.8,25.8,25.77,25.79,211200.0,21.1204,21.1204,21.0958,21.1122,211200.0
2011-06-03 14:05:00,25.79,25.79,25.76,25.77,46200.0,21.1122,21.1122,21.0876,21.0958,46200.0
2011-06-03 14:10:00,25.77,25.78,25.75,25.77,158800.0,21.0958,21.104,21.0794,21.0958,158800.0
2011-06-03 14:15:00,25.77,25.78,25.77,25.77,57200.0,21.0958,21.104,21.0958,21.0958,57200.0
2011-06-03 14:20:00,25.77,25.78,25.74,25.75,107600.0,21.0958,21.104,21.0712,21.0794,107600.0
2011-06-03 14:25:00,25.75,25.78,25.74,25.74,59800.0,21.0794,21.104,21.0712,21.0712,59800.0
2011-06-03 14:30:00,25.74,25.75,25.73,25.74,297600.0,21.0712,21.0794,21.0631,21.0712,297600.0
2011-06-03 14:35:00,25.74,25.75,25.72,25.73,151400.0,21.0712,21.0794,21.0549,21.0631,151400.0
2011-06-03 14:40:00,25.73,25.75,25.72,25.75,273600.0,21.0631,21.0794,21.0549,21.0794,273600.0
2011-06-03 14:45:00,25.75,25.75,25.72,25.74,431800.0,21.0794,21.0794,21.0549,21.0712,431800.0
2011-06-03 14:50:00,25.74,25.75,25.74,25.74,312200.0,21.0712,21.0794,21.0712,21.0712,312200.0
2011-06-03 14:55:00,25.74,25.74,25.7,25.7,283800.0,21.0712,21.0712,21.0385,21.0385,283800.0
2011-06-03 15:00:00,25.7,25.73,25.68,25.71,726800.0,21.0385,21.0631,21.0221,21.0467,726800.0
2011-06-03 15:05:00,25.71,25.71,25.67,25.67,370200.0,21.0467,21.0467,21.0139,21.0139,370200.0
2011-06-03 15:10:00,25.68,25.68,25.65,25.66,236400.0,21.0221,21.0221,20.9976,21.0058,236400.0
2011-06-03 15:15:00,25.66,25.68,25.65,25.65,710800.0,21.0058,21.0221,20.9976,20.9976,710800.0
2011-06-03 15:20:00,25.65,25.68,25.64,25.67,496400.0,20.9976,21.0221,20.9894,21.0139,496400.0
2011-06-03 15:25:00,25.66,25.66,25.64,25.64,197400.0,21.0058,21.0058,20.9894,20.9894,197400.0
2011-06-03 15:30:00,25.65,25.68,25.65,25.68,439400.0,20.9976,21.0221,20.9976,21.0221,439400.0
2011-06-03 15:35:00,25.68,25.71,25.65,25.71,598000.0,21.0221,21.0467,20.9976,21.0467,598000.0
2011-06-03 15:40:00,25.71,25.72,25.68,25.68,712600.0,21.0467,21.0549,21.0221,21.0221,712600.0
2011-06-03 15:45:00,25.68,25.68,25.64,25.65,788000.0,21.0221,21.0221,20.9894,20.9976,788000.0
2011-06-03 15:50:00,25.65,25.66,25.59,25.59,825600.0,20.9976,21.0058,20.9485,20.9485,825600.0
2011-06-03 15:55:00,25.59,25.63,25.59,25.61,1034600.0,20.9485,20.9812,20.9485,20.9648,1034600.0
2011-06-06 09:30:00,25.54,25.66,25.52,25.63,264600.0,20.9075,21.0058,20.8912,20.9812,264600.0
2011-06-06 09:35:00,25.63,25.71,25.6,25.71,526400.0,20.9812,21.0467,20.9566,21.0467,526400.0
2011-06-06 09:40:00,25.71,25.71,25.6,25.65,351200.0,21.0467,21.0467,20.9566,20.9976,351200.0
2011-06-06 09:45:00,25.64,25.64,25.57,25.58,138200.0,20.9894,20.9894,20.9321,20.9403,138200.0
2011-06-06 09:50:00,25.58,25.6,25.54,25.57,369000.0,20.9403,20.9566,20.9075,20.9321,369000.0
2011-06-06 09:55:00,25.57,25.57,25.51,25.54,407200.0,20.9321,20.9321,20.883,20.9075,407200.0
2011-06-06 10:00:00,25.54,25.55,25.46,25.46,228200.0,20.9075,20.9157,20.842,20.842,228200.0
2011-06-06 10:05:00,25.47,25.48,25.43,25.43,668000.0,20.8502,20.8584,20.8175,20.8175,668000.0
2011-06-06 10:10:00,25.43,25.45,25.42,25.43,487600.0,20.8175,20.8338,20.8093,20.8175,487600.0
2011-06-06 10:15:00,25.43,25.43,25.37,25.39,246000.0,20.8175,20.8175,20.7684,20.7847,246000.0
2011-06-06 10:20:00,25.39,25.42,25.34,25.42,547200.0,20.7847,20.8093,20.7438,20.8093,547200.0
2011-06-06 10:25:00,25.42,25.48,25.42,25.47,413000.0,20.8093,20.8584,20.8093,20.8502,413000.0
2011-06-06 10:30:00,25.47,25.48,25.45,25.45,149200.0,20.8502,20.8584,20.8338,20.8338,149200.0
2011-06-06 10:35:00,25.45,25.45,25.39,25.39,562800.0,20.8338,20.8338,20.7847,20.7847,562800.0
2011-06-06 10:40:00,25.39,25.39,25.33,25.34,705800.0,20.7847,20.7847,20.7356,20.7438,705800.0
2011-06-06 10:45:00,25.34,25.36,25.31,25.34,348400.0,20.7438,20.7602,20.7192,20.7438,348400.0
2011-06-06 10:50:00,25.35,25.4,25.34,25.38,171000.0,20.752,20.7929,20.7438,20.7765,171000.0
2011-06-06 10:55:00,25.37,25.38,25.34,25.36,105200.0,20.7684,20.7765,20.7438,20.7602,105200.0
2011-06-06 11:00:00,25.35,25.4,25.35,25.39,184200.0,20.752,20.7929,20.752,20.7847,184200.0
2011-06-06 11:05:00,25.39,25.4,25.35,25.36,583600.0,20.7847,20.7929,20.752,20.7602,583600.0
2011-06-06 11:10:00,25.36,25.4,25.36,25.4,659000.0,20.7602,20.7929,20.7602,20.7929,659000.0
2011-06-06 11:15:00,25.4,25.41,25.4,25.41,123000.0,20.7929,20.8011,20.7929,20.8011,123000.0
2011-06-06 11:20:00,25.41,25.47,25.41,25.47,147800.0,20.8011,20.8502,20.8011,20.8502,147800.0
2011-06-06 11:25:00,25.47,25.48,25.46,25.47,143200.0,20.8502,20.8584,20.842,20.8502,143200.0
2011-06-06 11:30:00,25.47,25.48,25.43,25.44,175400.0,20.8502,20.8584,20.8175,20.8257,175400.0
2011-06-06 11:35:00,25.44,25.47,25.44,25.44,128000.0,20.8257,20.8502,20.8257,20.8257,128000.0
2011-06-06 11:40:00,25.44,25.45,25.4,25.4,178600.0,20.8257,20.8338,20.7929,20.7929,178600.0
2011-06-06 11:45:00,25.39,25.4,25.38,25.39,112400.0,20.7847,20.7929,20.7765,20.7847,112400.0
2011-06-06 11:50:00,25.39,25.39,25.38,25.39,72200.0,20.7847,20.7847,20.7765,20.7847,72200.0
2011-06-06 11:55:00,25.39,25.4,25.37,25.37,65600.0,20.7847,20.7929,20.7684,20.7684,65600.0
2011-06-06 12:00:00,25.36,25.38,25.36,25.36,1020600.0,20.7602,20.7765,20.7602,20.7602,1020600.0
2011-06-06 12:05:00,25.36,25.38,25.35,25.38,180800.0,20.7602,20.7765,20.752,20.7765,180800.0
2011-06-06 12:10:00,25.38,25.39,25.35,25.37,134600.0,20.7765,20.7847,20.752,20.7684,134600.0
2011-06-06 12:15:00,25.38,25.38,25.37,25.38,116600.0,20.7765,20.7765,20.7684,20.7765,116600.0
2011-06-06 12:20:00,25.37,25.4,25.37,25.39,133200.0,20.7684,20.7929,20.7684,20.7847,133200.0
2011-06-06 12:25:00,25.39,25.41,25.39,25.4,148400.0,20.7847,20.8011,20.7847,20.7929,148400.0
2011-06-06 12:30:00,25.4,25.41,25.39,25.39,248400.0,20.7929,20.8011,20.7847,20.7847,248400.0
2011-06-06 12:35:00,25.39,25.4,25.39,25.4,158200.0,20.7847,20.7929,20.7847,20.7929,158200.0
2011-06-06 12:40:00,25.39,25.39,25.36,25.38,155000.0,20.7847,20.7847,20.7602,20.7765,155000.0
2011-06-06 12:45:00,25.38,25.38,25.37,25.38,151800.0,20.7765,20.7765,20.7684,20.7765,151800.0
2011-06-06 12:50:00,25.38,25.42,25.38,25.41,435000.0,20.7765,20.8093,20.7765,20.8011,435000.0
2011-06-06 12:55:00,25.42,25.43,25.42,25.43,267600.0,20.8093,20.8175,20.8093,20.8175,267600.0
2011-06-06 13:00:00,25.43,25.43,25.39,25.39,64600.0,20.8175,20.8175,20.7847,20.7847,64600.0
2011-06-06 13:05:00,25.39,25.41,25.39,25.4,89800.0,20.7847,20.8011,20.7847,20.7929,89800.0
2011-06-06 13:10:00,25.4,25.44,25.4,25.43,54600.0,20.7929,20.8257,20.7929,20.8175,54600.0
2011-06-06 13:15:00,25.44,25.46,25.42,25.43,132000.0,20.8257,20.842,20.8093,20.8175,132000.0
2011-06-06 13:20:00,25.43,25.44,25.41,25.42,38000.0,20.8175,20.8257,20.8011,20.8093,38000.0
2011-06-06 13:25:00,25.42,25.42,25.39,25.4,242400.0,20.8093,20.8093,20.7847,20.7929,242400.0
2011-06-06 13:30:00,25.4,25.41,25.36,25.36,109200.0,20.7929,20.8011,20.7602,20.7602,109200.0
2011-06-06 13:35:00,25.36,25.37,25.36,25.37,52200.0,20.7602,20.7684,20.7602,20.7684,52200.0
2011-06-06 13:40:00,25.37,25.37,25.34,25.35,278200.0,20.7684,20.7684,20.7438,20.752,278200.0
2011-06-06 13:45:00,25.35,25.36,25.33,25.36,382600.0,20.752,20.7602,20.7356,20.7602,382600.0
2011-06-06 13:50:00,25.35,25.37,25.35,25.36,204000.0,20.752,20.7684,20.752,20.7602,204000.0
2011-06-06 13:55:00,25.37,25.37,25.35,25.36,315400.0,20.7684,20.7684,20.752,20.7602,315400.0
2011-06-06 14:00:00,25.36,25.38,25.35,25.36,191600.0,20.7602,20.7765,20.752,20.7602,191600.0
2011-06-06 14:05:00,25.36,25.4,25.34,25.39,159800.0,20.7602,20.7929,20.7438,20.7847,159800.0
2011-06-06 14:10:00,25.39,25.39,25.36,25.36,72200.0,20.7847,20.7847,20.7602,20.7602,72200.0
2011-06-06 14:15:00,25.36,25.37,25.36,25.36,23600.0,20.7602,20.7684,20.7602,20.7602,23600.0
2011-06-06 14:20:00,25.36,25.39,25.36,25.37,96600.0,20.7602,20.7847,20.7602,20.7684,96600.0
2011-06-06 14:25:00,25.36,25.38,25.35,25.36,752000.0,20.7602,20.7765,20.752,20.7602,752000.0
2011-06-06 14:30:00,25.36,25.38,25.35,25.38,152000.0,20.7602,20.7765,20.752,20.7765,152000.0
2011-06-06 14:35:00,25.38,25.38,25.35,25.35,373600.0,20.7765,20.7765,20.752,20.752,373600.0
2011-06-06 14:40:00,25.35,25.37,25.34,25.36,322800.0,20.752,20.7684,20.7438,20.7602,322800.0
2011-06-06 14:45:00,25.36,25.38,25.33,25.35,322000.0,20.7602,20.7765,20.7356,20.752,322000.0
2011-06-06 14:50:00,25.35,25.36,25.31,25.33,416400.0,20.752,20.7602,20.7192,20.7356,416400.0
2011-06-06 14:55:00,25.32,25.33,25.3,25.32,501800.0,20.7274,20.7356,20.7111,20.7274,501800.0
2011-06-06 15:00:00,25.32,25.34,25.3,25.31,262600.0,20.7274,20.7438,20.7111,20.7192,262600.0
2011-06-06 15:05:00,25.3,25.31,25.27,25.28,217800.0,20.7111,20.7192,20.6865,20.6947,217800.0
2011-06-06 15:10:00,25.28,25.29,25.23,25.24,464600.0,20.6947,20.7029,20.6538,20.6619,464600.0
2011-06-06 15:15:00,25.25,25.25,25.22,25.24,430400.0,20.6701,20.6701,20.6456,20.6619,430400.0
2011-06-06 15:20:00,25.24,25.24,25.21,25.23,383000.0,20.6619,20.6619,20.6374,20.6538,383000.0
2011-06-06 15:25:00,25.23,25.23,25.18,25.2,328800.0,20.6538,20.6538,20.6128,20.6292,328800.0
2011-06-06 15:30:00,25.2,25.26,25.19,25.26,1383200.0,20.6292,20.6783,20.621,20.6783,1383200.0
2011-06-06 15:35:00,25.25,25.25,25.22,25.23,617800.0,20.6701,20.6701,20.6456,20.6538,617800.0
2011-06-06 15:40:00,25.23,25.27,25.23,25.24,523000.0,20.6538,20.6865,20.6538,20.6619,523000.0
2011-06-06 15:45:00,25.24,25.25,25.22,25.23,870600.0,20.6619,20.6701,20.6456,20.6538,870600.0
2011-06-06 15:50:00,25.23,25.23,25.16,25.17,1115600.0,20.6538,20.6538,20.5964,20.6046,1115600.0
2011-06-06 15:55:00,25.17,25.2,25.16,25.16,1363200.0,20.6046,20.6292,20.5964,20.5964,1363200.0
2011-06-07 09:30:00,25.22,25.41,25.2,25.41,434400.0,20.6456,20.8011,20.6292,20.8011,434400.0
2011-06-07 09:35:00,25.41,25.48,25.33,25.47,632600.0,20.8011,20.8584,20.7356,20.8502,632600.0
2011-06-07 09:40:00,25.47,25.47,25.34,25.34,361200.0,20.8502,20.8502,20.7438,20.7438,361200.0
2011-06-07 09:45:00,25.33,25.35,25.3,25.34,358800.0,20.7356,20.752,20.7111,20.7438,358800.0
2011-06-07 09:50:00,25.34,25.36,25.32,25.36,626200.0,20.7438,20.7602,20.7274,20.7602,626200.0
2011-06-07 09:55:00,25.36,25.46,25.36,25.43,1051200.0,20.7602,20.842,20.7602,20.8175,1051200.0
2011-06-07 10:00:00,25.43,25.5,25.43,25.49,986000.0,20.8175,20.8748,20.8175,20.8666,986000.0
2011-06-07 10:05:00,25.49,25.55,25.49,25.53,960800.0,20.8666,20.9157,20.8666,20.8993,960800.0
2011-06-07 10:10:00,25.53,25.53,25.47,25.5,386000.0,20.8993,20.8993,20.8502,20.8748,386000.0
2011-06-07 10:15:00,25.51,25.56,25.51,25.56,605000.0,20.883,20.9239,20.883,20.9239,605000.0
2011-06-07 10:20:00,25.56,25.57,25.52,25.54,340000.0,20.9239,20.9321,20.8912,20.9075,340000.0
2011-06-07 10:25:00,25.55,25.55,25.43,25.45,194000.0,20.9157,20.9157,20.8175,20.8338,194000.0
2011-06-07 10:30:00,25.45,25.48,25.43,25.45,159200.0,20.8338,20.8584,20.8175,20.8338,159200.0
2011-06-07 10:35:00,25.45,25.54,25.45,25.52,326800.0,20.8338,20.9075,20.8338,20.8912,326800.0
2011-06-07 10:40:00,25.52,25.52,25.46,25.47,156600.0,20.8912,20.8912,20.842,20.8502,156600.0
2011-06-07 10:45:00,25.47,25.49,25.46,25.48,211400.0,20.8502,20.8666,20.842,20.8584,211400.0
2011-06-07 10:50:00,25.48,25.49,25.47,25.48,208200.0,20.8584,20.8666,20.8502,20.8584,208200.0
2011-06-07 10:55:00,25.48,25.49,25.46,25.47,97600.0,20.8584,20.8666,20.842,20.8502,97600.0
2011-06-07 11:00:00,25.47,25.47,25.43,25.43,409800.0,20.8502,20.8502,20.8175,20.8175,409800.0
2011-06-07 11:05:00,25.43,25.46,25.43,25.46,273800.0,20.8175,20.842,20.8175,20.842,273800.0
2011-06-07 11:10:00,25.45,25.46,25.43,25.43,187400.0,20.8338,20.842,20.8175,20.8175,187400.0
2011-06-07 11:15:00,25.43,25.45,25.42,25.45,300600.0,20.8175,20.8338,20.8093,20.8338,300600.0
2011-06-07 11:20:00,25.45,25.45,25.43,25.45,294000.0,20.8338,20.8338,20.8175,20.8338,294000.0
2011-06-07 11:25:00,25.44,25.45,25.38,25.39,155000.0,20.8257,20.8338,20.7765,20.7847,155000.0
2011-06-07 11:30:00,25.38,25.39,25.36,25.36,129200.0,20.7765,20.7847,20.7602,20.7602,129200.0
2011-06-07 11:35:00,25.36,25.36,25.34,25.36,342200.0,20.7602,20.7602,20.7438,20.7602,342200.0
2011-06-07 11:40:00,25.36,25.4,25.36,25.39,126400.0,20.7602,20.7929,20.7602,20.7847,126400.0
2011-06-07 11:45:00,25.39,25.4,25.38,25.38,50000.0,20.7847,20.7929,20.7765,20.7765,50000.0
2011-06-07 11:50:00,25.38,25.39,25.36,25.38,128400.0,20.7765,20.7847,20.7602,20.7765,128400.0
2011-06-07 11:55:00,25.37,25.38,25.34,25.37,187200.0,20.7684,20.7765,20.7438,20.7684,187200.0
2011-06-07 12:00:00,25.37,25.38,25.36,25.36,80000.0,20.7684,20.7765,20.7602,20.7602,80000.0
2011-06-07 12:05:00,25.37,25.39,25.35,25.39,136800.0,20.7684,20.7847,20.752,20.7847,136800.0
2011-06-07 12:10:00,25.39,25.4,25.37,25.39,120800.0,20.7847,20.7929,20.7684,20.7847,120800.0
2011-06-07 12:15:00,25.39,25.39,25.36,25.38,129200.0,20.7847,20.7847,20.7602,20.7765,129200.0
2011-06-07 12:20:00,25.38,25.41,25.38,25.4,181400.0,20.7765,20.8011,20.7765,20.7929,181400.0
2011-06-07 12:25:00,25.4,25.41,25.37,25.38,93200.0,20.7929,20.8011,20.7684,20.7765,93200.0
2011-06-07 12:30:00,25.38,25.39,25.38,25.38,70800.0,20.7765,20.7847,20.7765,20.7765,70800.0
2011-06-07 12:35:00,25.38,25.38,25.36,25.37,120400.0,20.7765,20.7765,20.7602,20.7684,120400.0
2011-06-07 12:40:00,25.37,25.37,25.35,25.36,129200.0,20.7684,20.7684,20.752,20.7602,129200.0
2011-06-07 12:45:00,25.36,25.39,25.35,25.38,166000.0,20.7602,20.7847,20.752,20.7765,166000.0
2011-06-07 12:50:00,25.38,25.42,25.38,25.41,224400.0,20.7765,20.8093,20.7765,20.8011,224400.0
2011-06-07 12:55:00,25.41,25.43,25.4,25.41,76600.0,20.8011,20.8175,20.7929,20.8011,76600.0
2011-06-07 13:00:00,25.41,25.41,25.39,25.41,72000.0,20.8011,20.8011,20.7847,20.8011,72000.0
2011-06-07 13:05:00,25.41,25.42,25.41,25.41,51400.0,20.8011,20.8093,20.8011,20.8011,51400.0
2011-06-07 13:10:00,25.42,25.43,25.4,25.41,142200.0,20.8093,20.8175,20.7929,20.8011,142200.0
2011-06-07 13:15:00,25.41,25.42,25.4,25.41,348800.0,20.8011,20.8093,20.7929,20.8011,348800.0
2011-06-07 13:20:00,25.41,25.42,25.38,25.39,84000.0,20.8011,20.8093,20.7765,20.7847,84000.0
2011-06-07 13:25:00,25.39,25.4,25.38,25.39,54600.0,20.7847,20.7929,20.7765,20.7847,54600.0
2011-06-07 13:30:00,25.39,25.41,25.39,25.4,62400.0,20.7847,20.8011,20.7847,20.7929,62400.0
2011-06-07 13:35:00,25.4,25.43,25.39,25.43,223400.0,20.7929,20.8175,20.7847,20.8175,223400.0
2011-06-07 13:40:00,25.43,25.43,25.4,25.41,120600.0,20.8175,20.8175,20.7929,20.8011,120600.0
2011-06-07 13:45:00,25.41,25.41,25.38,25.38,152800.0,20.8011,20.8011,20.7765,20.7765,152800.0
2011-06-07 13:50:00,25.38,25.41,25.38,25.4,63600.0,20.7765,20.8011,20.7765,20.7929,63600.0
2011-06-07 13:55:00,25.4,25.4,25.38,25.39,25000.0,20.7929,20.7929,20.7765,20.7847,25000.0
2011-06-07 14:00:00,25.38,25.4,25.37,25.4,114400.0,20.7765,20.7929,20.7684,20.7929,114400.0
2011-06-07 14:05:00,25.4,25.43,25.4,25.43,300800.0,20.7929,20.8175,20.7929,20.8175,300800.0
2011-06-07 14:10:00,25.43,25.43,25.41,25.42,111400.0,20.8175,20.8175,20.8011,20.8093,111400.0
2011-06-07 14:15:00,25.42,25.43,25.41,25.43,94000.0,20.8093,20.8175,20.8011,20.8175,94000.0
2011-06-07 14:20:00,25.43,25.43,25.4,25.4,118800.0,20.8175,20.8175,20.7929,20.7929,118800.0
2011-06-07 14:25:00,25.4,25.41,25.39,25.4,71600.0,20.7929,20.8011,20.7847,20.7929,71600.0
2011-06-07 14:30:00,25.4,25.4,25.36,25.37,255000.0,20.7929,20.7929,20.7602,20.7684,255000.0
2011-06-07 14:35:00,25.37,25.38,25.36,25.37,89400.0,20.7684,20.7765,20.7602,20.7684,89400.0
2011-06-07 14:40:00,25.36,25.37,25.34,25.36,120800.0,20.7602,20.7684,20.7438,20.7602,120800.0
2011-06-07 14:45:00,25.36,25.38,25.35,25.35,209000.0,20.7602,20.7765,20.752,20.752,209000.0
2011-06-07 14:50:00,25.36,25.36,25.32,25.33,103200.0,20.7602,20.7602,20.7274,20.7356,103200.0
2011-06-07 14:55:00,25.33,25.36,25.32,25.36,222400.0,20.7356,20.7602,20.7274,20.7602,222400.0
2011-06-07 15:00:00,25.35,25.38,25.34,25.36,198000.0,20.752,20.7765,20.7438,20.7602,198000.0
2011-06-07 15:05:00,25.36,25.36,25.33,25.33,228800.0,20.7602,20.7602,20.7356,20.7356,228800.0
2011-06-07 15:10:00,25.33,25.36,25.32,25.34,369400.0,20.7356,20.7602,20.7274,20.7438,369400.0
2011-06-07 15:15:00,25.34,25.35,25.31,25.31,625600.0,20.7438,20.752,20.7192,20.7192,625600.0
2011-06-07 15:20:00,25.32,25.33,25.26,25.29,1393400.0,20.7274,20.7356,20.6783,20.7029,1393400.0
2011-06-07 15:25:00,25.29,25.32,25.29,25.29,359800.0,20.7029,20.7274,20.7029,20.7029,359800.0
2011-06-07 15:30:00,25.29,25.3,25.27,25.28,309200.0,20.7029,20.7111,20.6865,20.6947,309200.0
2011-06-07 15:35:00,25.28,25.3,25.28,25.28,224600.0,20.6947,20.7111,20.6947,20.6947,224600.0
2011-06-07 15:40:00,25.28,25.28,25.22,25.24,280200.0,20.6947,20.6947,20.6456,20.6619,280200.0
2011-06-07 15:45:00,25.24,25.27,25.2,25.21,830400.0,20.6619,20.6865,20.6292,20.6374,830400.0
2011-06-07 15:50:00,25.21,25.21,25.16,25.2,750600.0,20.6374,20.6374,20.5964,20.6292,750600.0
2011-06-07 15:55:00,25.2,25.2,25.14,25.16,617200.0,20.6292,20.6292,20.5801,20.5964,617200.0
2011-06-08 09:30:00,25.05,25.12,24.95,25.03,975200.0,20.5064,20.5637,20.4245,20.49,975200.0
2011-06-08 09:35:00,25.03,25.04,25.0,25.03,671400.0,20.49,20.4982,20.4655,20.49,671400.0
2011-06-08 09:40:00,25.03,25.08,25.03,25.03,435000.0,20.49,20.531,20.49,20.49,435000.0
2011-06-08 09:45:00,25.03,25.03,24.92,24.93,1176200.0,20.49,20.49,20.4,20.4082,1176200.0
2011-06-08 09:50:00,24.93,24.93,24.85,24.85,968600.0,20.4082,20.4082,20.3427,20.3427,968600.0
2011-06-08 09:55:00,24.85,24.86,24.8,24.81,999800.0,20.3427,20.3509,20.3017,20.3099,999800.0
2011-06-08 10:00:00,24.81,24.89,24.8,24.88,663800.0,20.3099,20.3754,20.3017,20.3672,663800.0
2011-06-08 10:05:00,24.88,24.93,24.86,24.91,404200.0,20.3672,20.4082,20.3509,20.3918,404200.0
2011-06-08 10:10:00,24.91,24.96,24.9,24.93,337800.0,20.3918,20.4327,20.3836,20.4082,337800.0
2011-06-08 10:15:00,24.93,24.97,24.91,24.92,229200.0,20.4082,20.4409,20.3918,20.4,229200.0
2011-06-08 10:20:00,24.92,24.93,24.89,24.92,160200.0,20.4,20.4082,20.3754,20.4,160200.0
2011-06-08 10:25:00,24.91,24.98,24.9,24.96,259800.0,20.3918,20.4491,20.3836,20.4327,259800.0
2011-06-08 10:30:00,24.95,24.96,24.92,24.93,285400.0,20.4245,20.4327,20.4,20.4082,285400.0
2011-06-08 10:35:00,24.93,24.98,24.93,24.96,328000.0,20.4082,20.4491,20.4082,20.4327,328000.0
2011-06-08 10:40:00,24.96,24.98,24.95,24.97,306200.0,20.4327,20.4491,20.4245,20.4409,306200.0
2011-06-08 10:45:00,24.98,25.05,24.98,25.05,178800.0,20.4491,20.5064,20.4491,20.5064,178800.0
2011-06-08 10:50:00,25.04,25.04,24.99,25.0,90000.0,20.4982,20.4982,20.4573,20.4655,90000.0
2011-06-08 10:55:00,25.0,25.01,24.97,24.99,195600.0,20.4655,20.4737,20.4409,20.4573,195600.0
2011-06-08 11:00:00,24.99,25.05,24.99,25.04,367400.0,20.4573,20.5064,20.4573,20.4982,367400.0
2011-06-08 11:05:00,25.04,25.07,25.03,25.03,161000.0,20.4982,20.5228,20.49,20.49,161000.0
2011-06-08 11:10:00,25.02,25.03,24.93,24.95,302800.0,20.4818,20.49,20.4082,20.4245,302800.0
2011-06-08 11:15:00,24.95,24.96,24.92,24.93,348200.0,20.4245,20.4327,20.4,20.4082,348200.0
2011-06-08 11:20:00,24.93,24.97,24.93,24.96,129200.0,20.4082,20.4409,20.4082,20.4327,129200.0
2011-06-08 11:25:00,24.96,24.97,24.92,24.93,241200.0,20.4327,20.4409,20.4,20.4082,241200.0
2011-06-08 11:30:00,24.93,24.96,24.92,24.96,121200.0,20.4082,20.4327,20.4,20.4327,121200.0
2011-06-08 11:35:00,24.96,24.99,24.95,24.96,262400.0,20.4327,20.4573,20.4245,20.4327,262400.0
2011-06-08 11:40:00,24.96,24.96,24.93,24.95,119800.0,20.4327,20.4327,20.4082,20.4245,119800.0
2011-06-08 11:45:00,24.95,24.98,24.95,24.95,70000.0,20.4245,20.4491,20.4245,20.4245,70000.0
2011-06-08 11:50:00,24.95,24.98,24.94,24.98,31800.0,20.4245,20.4491,20.4164,20.4491,31800.0
2011-06-08 11:55:00,24.98,25.01,24.98,25.0,88400.0,20.4491,20.4737,20.4491,20.4655,88400.0
2011-06-08 12:00:00,25.0,25.01,24.99,25.0,342200.0,20.4655,20.4737,20.4573,20.4655,342200.0
2011-06-08 12:05:00,25.0,25.0,24.98,24.99,238400.0,20.4655,20.4655,20.4491,20.4573,238400.0
2011-06-08 12:10:00,24.99,25.0,24.98,24.98,58400.0,20.4573,20.4655,20.4491,20.4491,58400.0
2011-06-08 12:15:00,24.98,24.99,24.96,24.98,287400.0,20.4491,20.4573,20.4327,20.4491,287400.0
2011-06-08 12:20:00,24.98,24.99,24.95,24.95,352200.0,20.4491,20.4573,20.4245,20.4245,352200.0
2011-06-08 12:25:00,24.95,24.96,24.92,24.93,303800.0,20.4245,20.4327,20.4,20.4082,303800.0
2011-06-08 12:30:00,24.93,24.94,24.93,24.93,61400.0,20.4082,20.4164,20.4082,20.4082,61400.0
2011-06-08 12:35:00,24.93,24.94,24.91,24.94,144000.0,20.4082,20.4164,20.3918,20.4164,144000.0
2011-06-08 12:40:00,24.94,24.94,24.93,24.93,78600.0,20.4164,20.4164,20.4082,20.4082,78600.0
2011-06-08 12:45:00,24.93,24.93,24.89,24.9,202400.0,20.4082,20.4082,20.3754,20.3836,202400.0
2011-06-08 12:50:00,24.9,24.92,24.9,24.91,219200.0,20.3836,20.4,20.3836,20.3918,219200.0
2011-06-08 12:55:00,24.9,24.93,24.9,24.93,213200.0,20.3836,20.4082,20.3836,20.4082,213200.0
2011-06-08 13:00:00,24.93,24.95,24.92,24.93,221800.0,20.4082,20.4245,20.4,20.4082,221800.0
2011-06-08 13:05:00,24.93,24.96,24.93,24.95,98400.0,20.4082,20.4327,20.4082,20.4245,98400.0
2011-06-08 13:10:00,24.95,24.95,24.92,24.93,34400.0,20.4245,20.4245,20.4,20.4082,34400.0
2011-06-08 13:15:00,24.93,24.95,24.93,24.94,37400.0,20.4082,20.4245,20.4082,20.4164,37400.0
2011-06-08 13:20:00,24.94,24.96,24.92,24.93,140400.0,20.4164,20.4327,20.4,20.4082,140400.0
2011-06-08 13:25:00,24.93,24.98,24.93,24.96,1038400.0,20.4082,20.4491,20.4082,20.4327,1038400.0
2011-06-08 13:30:00,24.95,24.96,24.91,24.91,690000.0,20.4245,20.4327,20.3918,20.3918,690000.0
2011-06-08 13:35:00,24.91,24.92,24.88,24.88,436800.0,20.3918,20.4,20.3672,20.3672,436800.0
2011-06-08 13:40:00,24.87,24.9,24.86,24.88,162400.0,20.3591,20.3836,20.3509,20.3672,162400.0
2011-06-08 13:45:00,24.88,24.89,24.86,24.86,177200.0,20.3672,20.3754,20.3509,20.3509,177200.0
2011-06-08 13:50:00,24.86,24.86,24.81,24.84,615000.0,20.3509,20.3509,20.3099,20.3345,615000.0
2011-06-08 13:55:00,24.84,24.84,24.79,24.82,380800.0,20.3345,20.3345,20.2936,20.3181,380800.0
2011-06-08 14:00:00,24.82,24.87,24.81,24.85,621200.0,20.3181,20.3591,20.3099,20.3427,621200.0
2011-06-08 14:05:00,24.85,24.86,24.82,24.84,237800.0,20.3427,20.3509,20.3181,20.3345,237800.0
2011-06-08 14:10:00,24.83,24.84,24.81,24.84,179000.0,20.3263,20.3345,20.3099,20.3345,179000.0
2011-06-08 14:15:00,24.84,24.84,24.82,24.84,158000.0,20.3345,20.3345,20.3181,20.3345,158000.0
2011-06-08 14:20:00,24.83,24.83,24.78,24.79,595600.0,20.3263,20.3263,20.2854,20.2936,595600.0
2011-06-08 14:25:00,24.79,24.83,24.79,24.8,444000.0,20.2936,20.3263,20.2936,20.3017,444000.0
2011-06-08 14:30:00,24.8,24.86,24.8,24.86,215600.0,20.3017,20.3509,20.3017,20.3509,215600.0
2011-06-08 14:35:00,24.86,24.91,24.86,24.89,272000.0,20.3509,20.3918,20.3509,20.3754,272000.0
2011-06-08 14:40:00,24.89,24.91,24.88,24.88,196200.0,20.3754,20.3918,20.3672,20.3672,196200.0
2011-06-08 14:45:00,24.88,24.9,24.86,24.9,193800.0,20.3672,20.3836,20.3509,20.3836,193800.0
2011-06-08 14:50:00,24.9,24.9,24.88,24.89,294600.0,20.3836,20.3836,20.3672,20.3754,294600.0
2011-06-08 14:55:00,24.9,24.92,24.89,24.9,468000.0,20.3836,20.4,20.3754,20.3836,468000.0
2011-06-08 15:00:00,24.9,24.9,24.88,24.9,207200.0,20.3836,20.3836,20.3672,20.3836,207200.0
2011-06-08 15:05:00,24.9,24.9,24.88,24.9,208200.0,20.3836,20.3836,20.3672,20.3836,208200.0
2011-06-08 15:10:00,24.9,24.91,24.85,24.86,359400.0,20.3836,20.3918,20.3427,20.3509,359400.0
2011-06-08 15:15:00,24.86,24.86,24.82,24.84,367600.0,20.3509,20.3509,20.3181,20.3345,367600.0
2011-06-08 15:20:00,24.84,24.84,24.81,24.82,307200.0,20.3345,20.3345,20.3099,20.3181,307200.0
2011-06-08 15:25:00,24.82,24.83,24.8,24.82,368200.0,20.3181,20.3263,20.3017,20.3181,368200.0
2011-06-08 15:30:00,24.82,24.86,24.8,24.8,371400.0,20.3181,20.3509,20.3017,20.3017,371400.0
2011-06-08 15:35:00,24.81,24.84,24.79,24.81,385800.0,20.3099,20.3345,20.2936,20.3099,385800.0
2011-06-08 15:40:00,24.81,24.85,24.79,24.84,572200.0,20.3099,20.3427,20.2936,20.3345,572200.0
2011-06-08 15:45:00,24.84,24.88,24.84,24.86,750600.0,20.3345,20.3672,20.3345,20.3509,750600.0
2011-06-08 15:50:00,24.86,24.88,24.85,24.86,685200.0,20.3509,20.3672,20.3427,20.3509,685200.0
2011-06-08 15:55:00,24.86,24.87,24.83,24.84,788600.0,20.3509,20.3591,20.3263,20.3345,788600.0
2011-06-09 09:30:00,24.91,24.91,24.84,24.86,211600.0,20.3918,20.3918,20.3345,20.3509,211600.0
2011-06-09 09:35:00,24.86,24.91,24.84,24.89,341600.0,20.3509,20.3918,20.3345,20.3754,341600.0
2011-06-09 09:40:00,24.9,24.93,24.88,24.91,1559000.0,20.3836,20.4082,20.3672,20.3918,1559000.0
2011-06-09 09:45:00,24.91,24.98,24.91,24.98,1278800.0,20.3918,20.4491,20.3918,20.4491,1278800.0
2011-06-09 09:50:00,24.98,25.03,24.96,25.03,531600.0,20.4491,20.49,20.4327,20.49,531600.0
2011-06-09 09:55:00,25.03,25.09,25.03,25.09,573800.0,20.49,20.5391,20.49,20.5391,573800.0
2011-06-09 10:00:00,25.09,25.17,25.08,25.17,655000.0,20.5391,20.6046,20.531,20.6046,655000.0
2011-06-09 10:05:00,25.17,25.18,25.15,25.16,180400.0,20.6046,20.6128,20.5883,20.5964,180400.0
2011-06-09 10:10:00,25.16,25.18,25.13,25.16,293600.0,20.5964,20.6128,20.5719,20.5964,293600.0
2011-06-09 10:15:00,25.16,25.17,25.13,25.16,196000.0,20.5964,20.6046,20.5719,20.5964,196000.0
2011-06-09 10:20:00,25.16,25.17,25.11,25.11,113000.0,20.5964,20.6046,20.5555,20.5555,113000.0
2011-06-09 10:25:00,25.11,25.13,25.08,25.11,259800.0,20.5555,20.5719,20.531,20.5555,259800.0
2011-06-09 10:30:00,25.11,25.18,25.11,25.16,290200.0,20.5555,20.6128,20.5555,20.5964,290200.0
2011-06-09 10:35:00,25.16,25.17,25.13,25.15,67600.0,20.5964,20.6046,20.5719,20.5883,67600.0
2011-06-09 10:40:00,25.15,25.18,25.14,25.15,411800.0,20.5883,20.6128,20.5801,20.5883,411800.0
2011-06-09 10:45:00,25.16,25.22,25.15,25.22,413200.0,20.5964,20.6456,20.5883,20.6456,413200.0
2011-06-09 10:50:00,25.23,25.24,25.2,25.2,174000.0,20.6538,20.6619,20.6292,20.6292,174000.0
2011-06-09 10:55:00,25.2,25.21,25.18,25.18,42200.0,20.6292,20.6374,20.6128,20.6128,42200.0
2011-06-09 11:00:00,25.18,25.24,25.18,25.23,330600.0,20.6128,20.6619,20.6128,20.6538,330600.0
2011-06-09 11:05:00,25.23,25.27,25.18,25.18,262200.0,20.6538,20.6865,20.6128,20.6128,262200.0
2011-06-09 11:10:00,25.18,25.19,25.16,25.16,68800.0,20.6128,20.621,20.5964,20.5964,68800.0
2011-06-09 11:15:00,25.16,25.18,25.15,25.18,201200.0,20.5964,20.6128,20.5883,20.6128,201200.0
2011-06-09 11:20:00,25.18,25.18,25.15,25.15,60000.0,20.6128,20.6128,20.5883,20.5883,60000.0
2011-06-09 11:25:00,25.15,25.17,25.14,25.17,73200.0,20.5883,20.6046,20.5801,20.6046,73200.0
2011-06-09 11:30:00,25.17,25.2,25.16,25.19,78200.0,20.6046,20.6292,20.5964,20.621,78200.0
2011-06-09 11:35:00,25.19,25.2,25.19,25.19,97800.0,20.621,20.6292,20.621,20.621,97800.0
2011-06-09 11:40:00,25.19,25.19,25.17,25.17,36200.0,20.621,20.621,20.6046,20.6046,36200.0
2011-06-09 11:45:00,25.17,25.21,25.17,25.21,203400.0,20.6046,20.6374,20.6046,20.6374,203400.0
2011-06-09 11:50:00,25.22,25.25,25.21,25.22,157200.0,20.6456,20.6701,20.6374,20.6456,157200.0
2011-06-09 11:55:00,25.22,25.24,25.22,25.24,115000.0,20.6456,20.6619,20.6456,20.6619,115000.0
2011-06-09 12:00:00,25.23,25.25,25.22,25.25,148800.0,20.6538,20.6701,20.6456,20.6701,148800.0
2011-06-09 12:05:00,25.25,25.27,25.25,25.25,176800.0,20.6701,20.6865,20.6701,20.6701,176800.0
2011-06-09 12:10:00,25.26,25.29,25.24,25.29,488400.0,20.6783,20.7029,20.6619,20.7029,488400.0
2011-06-09 12:15:00,25.29,25.37,25.29,25.36,804200.0,20.7029,20.7684,20.7029,20.7602,804200.0
2011-06-09 12:20:00,25.36,25.36,25.31,25.31,186400.0,20.7602,20.7602,20.7192,20.7192,186400.0
2011-06-09 12:25:00,25.31,25.32,25.28,25.31,287600.0,20.7192,20.7274,20.6947,20.7192,287600.0
2011-06-09 12:30:00,25.3,25.31,25.25,25.25,65000.0,20.7111,20.7192,20.6701,20.6701,65000.0
2011-06-09 12:35:00,25.25,25.25,25.23,25.24,71800.0,20.6701,20.6701,20.6538,20.6619,71800.0
2011-06-09 12:40:00,25.24,25.3,25.24,25.3,233000.0,20.6619,20.7111,20.6619,20.7111,233000.0
2011-06-09 12:45:00,25.3,25.31,25.27,25.27,103800.0,20.7111,20.7192,20.6865,20.6865,103800.0
2011-06-09 12:50:00,25.27,25.29,25.25,25.28,158000.0,20.6865,20.7029,20.6701,20.6947,158000.0
2011-06-09 12:55:00,25.28,25.29,25.25,25.26,97600.0,20.6947,20.7029,20.6701,20.6783,97600.0
2011-06-09 13:00:00,25.26,25.28,25.24,25.25,189000.0,20.6783,20.6947,20.6619,20.6701,189000.0
2011-06-09 13:05:00,25.25,25.28,25.25,25.25,62800.0,20.6701,20.6947,20.6701,20.6701,62800.0
2011-06-09 13:10:00,25.25,25.27,25.25,25.25,81800.0,20.6701,20.6865,20.6701,20.6701,81800.0
2011-06-09 13:15:00,25.26,25.29,25.26,25.29,69000.0,20.6783,20.7029,20.6783,20.7029,69000.0
2011-06-09 13:20:00,25.28,25.29,25.27,25.27,44600.0,20.6947,20.7029,20.6865,20.6865,44600.0
2011-06-09 13:25:00,25.27,25.27,25.24,25.25,62400.0,20.6865,20.6865,20.6619,20.6701,62400.0
2011-06-09 13:30:00,25.25,25.26,25.25,25.25,109200.0,20.6701,20.6783,20.6701,20.6701,109200.0
2011-06-09 13:35:00,25.25,25.26,25.23,25.24,112600.0,20.6701,20.6783,20.6538,20.6619,112600.0
2011-06-09 13:40:00,25.24,25.25,25.23,25.25,52400.0,20.6619,20.6701,20.6538,20.6701,52400.0
2011-06-09 13:45:00,25.25,25.25,25.23,25.24,35400.0,20.6701,20.6701,20.6538,20.6619,35400.0
2011-06-09 13:50:00,25.24,25.29,25.24,25.29,242400.0,20.6619,20.7029,20.6619,20.7029,242400.0
2011-06-09 13:55:00,25.28,25.29,25.25,25.25,89000.0,20.6947,20.7029,20.6701,20.6701,89000.0
2011-06-09 14:00:00,25.25,25.29,25.25,25.28,218200.0,20.6701,20.7029,20.6701,20.6947,218200.0
2011-06-09 14:05:00,25.28,25.28,25.25,25.26,66600.0,20.6947,20.6947,20.6701,20.6783,66600.0
2011-06-09 14:10:00,25.27,25.28,25.25,25.28,140400.0,20.6865,20.6947,20.6701,20.6947,140400.0
2011-06-09 14:15:00,25.27,25.29,25.27,25.29,64800.0,20.6865,20.7029,20.6865,20.7029,64800.0
2011-06-09 14:20:00,25.29,25.29,25.28,25.29,99800.0,20.7029,20.7029,20.6947,20.7029,99800.0
2011-06-09 14:25:00,25.29,25.3,25.25,25.27,221800.0,20.7029,20.7111,20.6701,20.6865,221800.0
2011-06-09 14:30:00,25.27,25.28,25.26,25.26,253200.0,20.6865,20.6947,20.6783,20.6783,253200.0
2011-06-09 14:35:00,25.26,25.27,25.22,25.23,934600.0,20.6783,20.6865,20.6456,20.6538,934600.0
2011-06-09 14:40:00,25.23,25.24,25.23,25.24,191000.0,20.6538,20.6619,20.6538,20.6619,191000.0
2011-06-09 14:45:00,25.24,25.25,25.24,25.25,48400.0,20.6619,20.6701,20.6619,20.6701,48400.0
2011-06-09 14:50:00,25.25,25.27,25.24,25.27,32200.0,20.6701,20.6865,20.6619,20.6865,32200.0
2011-06-09 14:55:00,25.27,25.27,25.25,25.26,60800.0,20.6865,20.6865,20.6701,20.6783,60800.0
2011-06-09 15:00:00,25.27,25.28,25.26,25.26,54800.0,20.6865,20.6947,20.6783,20.6783,54800.0
2011-06-09 15:05:00,25.27,25.27,25.25,25.25,30200.0,20.6865,20.6865,20.6701,20.6701,30200.0
2011-06-09 15:10:00,25.25,25.27,25.25,25.27,31800.0,20.6701,20.6865,20.6701,20.6865,31800.0
2011-06-09 15:15:00,25.26,25.27,25.23,25.24,90200.0,20.6783,20.6865,20.6538,20.6619,90200.0
2011-06-09 15:20:00,25.23,25.25,25.23,25.23,123800.0,20.6538,20.6701,20.6538,20.6538,123800.0
2011-06-09 15:25:00,25.23,25.24,25.22,25.23,233200.0,20.6538,20.6619,20.6456,20.6538,233200.0
2011-06-09 15:30:00,25.24,25.25,25.22,25.23,834200.0,20.6619,20.6701,20.6456,20.6538,834200.0
2011-06-09 15:35:00,25.23,25.25,25.23,25.24,264600.0,20.6538,20.6701,20.6538,20.6619,264600.0
2011-06-09 15:40:00,25.25,25.25,25.23,25.24,189400.0,20.6701,20.6701,20.6538,20.6619,189400.0
2011-06-09 15:45:00,25.24,25.24,25.18,25.2,695400.0,20.6619,20.6619,20.6128,20.6292,695400.0
2011-06-09 15:50:00,25.2,25.2,25.17,25.19,562600.0,20.6292,20.6292,20.6046,20.621,562600.0
2011-06-09 15:55:00,25.19,25.2,25.18,25.18,737600.0,20.621,20.6292,20.6128,20.6128,737600.0
2011-06-10 09:30:00,25.03,25.13,25.03,25.05,156000.0,20.49,20.5719,20.49,20.5064,156000.0
2011-06-10 09:35:00,25.06,25.09,24.99,24.99,441600.0,20.5146,20.5391,20.4573,20.4573,441600.0
2011-06-10 09:40:00,24.98,25.03,24.97,24.99,310000.0,20.4491,20.49,20.4409,20.4573,310000.0
2011-06-10 09:45:00,24.99,25.03,24.98,25.01,118600.0,20.4573,20.49,20.4491,20.4737,118600.0
2011-06-10 09:50:00,25.0,25.0,24.92,24.93,807400.0,20.4655,20.4655,20.4,20.4082,807400.0
2011-06-10 09:55:00,24.93,24.95,24.92,24.93,594800.0,20.4082,20.4245,20.4,20.4082,594800.0
2011-06-10 10:00:00,24.93,24.95,24.9,24.91,380200.0,20.4082,20.4245,20.3836,20.3918,380200.0
2011-06-10 10:05:00,24.91,24.91,24.83,24.84,544600.0,20.3918,20.3918,20.3263,20.3345,544600.0
2011-06-10 10:10:00,24.84,24.89,24.84,24.88,338800.0,20.3345,20.3754,20.3345,20.3672,338800.0
2011-06-10 10:15:00,24.88,24.89,24.86,24.89,219800.0,20.3672,20.3754,20.3509,20.3754,219800.0
2011-06-10 10:20:00,24.88,24.88,24.82,24.83,205000.0,20.3672,20.3672,20.3181,20.3263,205000.0
2011-06-10 10:25:00,24.83,24.86,24.82,24.86,356200.0,20.3263,20.3509,20.3181,20.3509,356200.0
2011-06-10 10:30:00,24.87,24.88,24.84,24.86,207200.0,20.3591,20.3672,20.3345,20.3509,207200.0
2011-06-10 10:35:00,24.86,24.87,24.84,24.84,148600.0,20.3509,20.3591,20.3345,20.3345,148600.0
2011-06-10 10:40:00,24.84,24.84,24.8,24.81,266200.0,20.3345,20.3345,20.3017,20.3099,266200.0
2011-06-10 10:45:00,24.81,24.81,24.78,24.79,370000.0,20.3099,20.3099,20.2854,20.2936,370000.0
2011-06-10 10:50:00,24.79,24.8,24.75,24.77,530800.0,20.2936,20.3017,20.2608,20.2772,530800.0
2011-06-10 10:55:00,24.78,24.79,24.72,24.74,592200.0,20.2854,20.2936,20.2363,20.2526,592200.0
2011-06-10 11:00:00,24.74,24.74,24.65,24.65,899600.0,20.2526,20.2526,20.179,20.179,899600.0
2011-06-10 11:05:00,24.64,24.65,24.58,24.6,803200.0,20.1708,20.179,20.1217,20.138,803200.0
2011-06-10 11:10:00,24.6,24.63,24.6,24.61,393200.0,20.138,20.1626,20.138,20.1462,393200.0
2011-06-10 11:15:00,24.61,24.68,24.61,24.68,295600.0,20.1462,20.2035,20.1462,20.2035,295600.0
2011-06-10 11:20:00,24.68,24.74,24.68,24.74,224600.0,20.2035,20.2526,20.2035,20.2526,224600.0
2011-06-10 11:25:00,24.74,24.77,24.72,24.72,252400.0,20.2526,20.2772,20.2363,20.2363,252400.0
2011-06-10 11:30:00,24.72,24.72,24.68,24.71,266200.0,20.2363,20.2363,20.2035,20.2281,266200.0
2011-06-10 11:35:00,24.71,24.74,24.69,24.69,131600.0,20.2281,20.2526,20.2117,20.2117,131600.0
2011-06-10 11:40:00,24.69,24.75,24.68,24.75,142200.0,20.2117,20.2608,20.2035,20.2608,142200.0
2011-06-10 11:45:00,24.75,24.77,24.75,24.77,85400.0,20.2608,20.2772,20.2608,20.2772,85400.0
2011-06-10 11:50:00,24.77,24.84,24.77,24.83,1195000.0,20.2772,20.3345,20.2772,20.3263,1195000.0
2011-06-10 11:55:00,24.82,24.82,24.79,24.8,262200.0,20.3181,20.3181,20.2936,20.3017,262200.0
2011-06-10 12:00:00,24.8,24.83,24.79,24.8,202400.0,20.3017,20.3263,20.2936,20.3017,202400.0
2011-06-10 12:05:00,24.8,24.8,24.79,24.8,231800.0,20.3017,20.3017,20.2936,20.3017,231800.0
2011-06-10 12:10:00,24.8,24.8,24.74,24.75,312200.0,20.3017,20.3017,20.2526,20.2608,312200.0
2011-06-10 12:15:00,24.75,24.79,24.75,24.79,375800.0,20.2608,20.2936,20.2608,20.2936,375800.0
2011-06-10 12:20:00,24.8,24.81,24.79,24.79,127800.0,20.3017,20.3099,20.2936,20.2936,127800.0
2011-06-10 12:25:00,24.79,24.8,24.77,24.78,136800.0,20.2936,20.3017,20.2772,20.2854,136800.0
2011-06-10 12:30:00,24.78,24.84,24.77,24.83,571000.0,20.2854,20.3345,20.2772,20.3263,571000.0
2011-06-10 12:35:00,24.83,24.85,24.81,24.84,392000.0,20.3263,20.3427,20.3099,20.3345,392000.0
2011-06-10 12:40:00,24.84,24.84,24.82,24.82,135600.0,20.3345,20.3345,20.3181,20.3181,135600.0
2011-06-10 12:45:00,24.81,24.84,24.81,24.83,238600.0,20.3099,20.3345,20.3099,20.3263,238600.0
2011-06-10 12:50:00,24.83,24.85,24.83,24.84,128400.0,20.3263,20.3427,20.3263,20.3345,128400.0
2011-06-10 12:55:00,24.84,24.85,24.83,24.83,120200.0,20.3345,20.3427,20.3263,20.3263,120200.0
2011-06-10 13:00:00,24.83,24.84,24.79,24.81,389400.0,20.3263,20.3345,20.2936,20.3099,389400.0
2011-06-10 13:05:00,24.81,24.84,24.81,24.82,147000.0,20.3099,20.3345,20.3099,20.3181,147000.0
2011-06-10 13:10:00,24.82,24.82,24.75,24.76,708200.0,20.3181,20.3181,20.2608,20.269,708200.0
2011-06-10 13:15:00,24.76,24.78,24.76,24.77,220400.0,20.269,20.2854,20.269,20.2772,220400.0
2011-06-10 13:20:00,24.77,24.79,24.77,24.77,252400.0,20.2772,20.2936,20.2772,20.2772,252400.0
2011-06-10 13:25:00,24.77,24.79,24.75,24.79,88400.0,20.2772,20.2936,20.2608,20.2936,88400.0
2011-06-10 13:30:00,24.79,24.79,24.75,24.77,139200.0,20.2936,20.2936,20.2608,20.2772,139200.0
2011-06-10 13:35:00,24.76,24.76,24.72,24.73,549200.0,20.269,20.269,20.2363,20.2444,549200.0
2011-06-10 13:40:00,24.73,24.74,24.69,24.69,374200.0,20.2444,20.2526,20.2117,20.2117,374200.0
2011-06-10 13:45:00,24.69,24.71,24.68,24.71,249400.0,20.2117,20.2281,20.2035,20.2281,249400.0
2011-06-10 13:50:00,24.71,24.72,24.7,24.71,292000.0,20.2281,20.2363,20.2199,20.2281,292000.0
2011-06-10 13:55:00,24.71,24.72,24.7,24.72,207200.0,20.2281,20.2363,20.2199,20.2363,207200.0
2011-06-10 14:00:00,24.73,24.79,24.72,24.79,249000.0,20.2444,20.2936,20.2363,20.2936,249000.0
2011-06-10 14:05:00,24.79,24.85,24.78,24.8,692600.0,20.2936,20.3427,20.2854,20.3017,692600.0
2011-06-10 14:10:00,24.8,24.8,24.77,24.8,210600.0,20.3017,20.3017,20.2772,20.3017,210600.0
2011-06-10 14:15:00,24.8,24.83,24.79,24.83,289800.0,20.3017,20.3263,20.2936,20.3263,289800.0
2011-06-10 14:20:00,24.83,24.84,24.77,24.78,276000.0,20.3263,20.3345,20.2772,20.2854,276000.0
2011-06-10 14:25:00,24.78,24.83,24.78,24.81,162400.0,20.2854,20.3263,20.2854,20.3099,162400.0
2011-06-10 14:30:00,24.81,24.84,24.8,24.83,581800.0,20.3099,20.3345,20.3017,20.3263,581800.0
2011-06-10 14:35:00,24.83,24.87,24.83,24.84,627400.0,20.3263,20.3591,20.3263,20.3345,627400.0
2011-06-10 14:40:00,24.84,24.88,24.83,24.83,334000.0,20.3345,20.3672,20.3263,20.3263,334000.0
2011-06-10 14:45:00,24.83,24.86,24.82,24.86,169800.0,20.3263,20.3509,20.3181,20.3509,169800.0
2011-06-10 14:50:00,24.87,24.9,24.87,24.9,174400.0,20.3591,20.3836,20.3591,20.3836,174400.0
2011-06-10 14:55:00,24.9,24.97,24.9,24.97,382000.0,20.3836,20.4409,20.3836,20.4409,382000.0
2011-06-10 15:00:00,24.98,24.98,24.93,24.94,326000.0,20.4491,20.4491,20.4082,20.4164,326000.0
2011-06-10 15:05:00,24.95,24.95,24.89,24.91,118000.0,20.4245,20.4245,20.3754,20.3918,118000.0
2011-06-10 15:10:00,24.91,24.94,24.9,24.93,248800.0,20.3918,20.4164,20.3836,20.4082,248800.0
2011-06-10 15:15:00,24.93,24.97,24.91,24.95,414800.0,20.4082,20.4409,20.3918,20.4245,414800.0
2011-06-10 15:20:00,24.95,24.95,24.91,24.93,179400.0,20.4245,20.4245,20.3918,20.4082,179400.0
2011-06-10 15:25:00,24.93,24.93,24.89,24.9,316200.0,20.4082,20.4082,20.3754,20.3836,316200.0
2011-06-10 15:30:00,24.9,24.91,24.88,24.91,394400.0,20.3836,20.3918,20.3672,20.3918,394400.0
2011-06-10 15:35:00,24.91,24.91,24.85,24.85,403800.0,20.3918,20.3918,20.3427,20.3427,403800.0
2011-06-10 15:40:00,24.85,24.85,24.81,24.81,409600.0,20.3427,20.3427,20.3099,20.3099,409600.0
2011-06-10 15:45:00,24.8,24.8,24.74,24.75,844600.0,20.3017,20.3017,20.2526,20.2608,844600.0
2011-06-10 15:50:00,24.75,24.75,24.71,24.71,614800.0,20.2608,20.2608,20.2281,20.2281,614800.0
2011-06-10 15:55:00,24.71,24.75,24.71,24.74,1076800.0,20.2281,20.2608,20.2281,20.2526,1076800.0
2011-06-13 09:30:00,24.85,24.9,24.79,24.85,604400.0,20.3427,20.3836,20.2936,20.3427,604400.0
2011-06-13 09:35:00,24.85,24.98,24.85,24.93,504000.0,20.3427,20.4491,20.3427,20.4082,504000.0
2011-06-13 09:40:00,24.93,25.03,24.93,25.02,509000.0,20.4082,20.49,20.4082,20.4818,509000.0
2011-06-13 09:45:00,25.02,25.02,24.97,24.98,335800.0,20.4818,20.4818,20.4409,20.4491,335800.0
2011-06-13 09:50:00,24.98,25.0,24.96,24.98,137200.0,20.4491,20.4655,20.4327,20.4491,137200.0
2011-06-13 09:55:00,24.98,25.03,24.98,25.02,256200.0,20.4491,20.49,20.4491,20.4818,256200.0
2011-06-13 10:00:00,25.01,25.04,24.95,25.0,587800.0,20.4737,20.4982,20.4245,20.4655,587800.0
2011-06-13 10:05:00,25.0,25.04,24.97,25.01,477000.0,20.4655,20.4982,20.4409,20.4737,477000.0
2011-06-13 10:10:00,25.01,25.02,24.96,25.0,298800.0,20.4737,20.4818,20.4327,20.4655,298800.0
2011-06-13 10:15:00,25.0,25.0,24.95,24.99,188200.0,20.4655,20.4655,20.4245,20.4573,188200.0
2011-06-13 10:20:00,24.99,25.05,24.97,25.03,307200.0,20.4573,20.5064,20.4409,20.49,307200.0
2011-06-13 10:25:00,25.03,25.06,25.03,25.05,195200.0,20.49,20.5146,20.49,20.5064,195200.0
2011-06-13 10:30:00,25.06,25.06,25.0,25.0,193200.0,20.5146,20.5146,20.4655,20.4655,193200.0
2011-06-13 10:35:00,25.0,25.04,25.0,25.0,302400.0,20.4655,20.4982,20.4655,20.4655,302400.0
2011-06-13 10:40:00,25.0,25.0,24.93,24.93,112600.0,20.4655,20.4655,20.4082,20.4082,112600.0
2011-06-13 10:45:00,24.94,24.95,24.93,24.93,263800.0,20.4164,20.4245,20.4082,20.4082,263800.0
2011-06-13 10:50:00,24.93,24.93,24.9,24.9,59000.0,20.4082,20.4082,20.3836,20.3836,59000.0
2011-06-13 10:55:00,24.9,24.9,24.83,24.86,217200.0,20.3836,20.3836,20.3263,20.3509,217200.0
2011-06-13 11:00:00,24.86,24.86,24.81,24.81,125800.0,20.3509,20.3509,20.3099,20.3099,125800.0
2011-06-13 11:05:00,24.82,24.85,24.81,24.81,576800.0,20.3181,20.3427,20.3099,20.3099,576800.0
2011-06-13 11:10:00,24.81,24.85,24.81,24.84,211000.0,20.3099,20.3427,20.3099,20.3345,211000.0
2011-06-13 11:15:00,24.84,24.86,24.83,24.86,117000.0,20.3345,20.3509,20.3263,20.3509,117000.0
2011-06-13 11:20:00,24.86,24.88,24.84,24.88,79400.0,20.3509,20.3672,20.3345,20.3672,79400.0
2011-06-13 11:25:00,24.88,24.92,24.88,24.91,107200.0,20.3672,20.4,20.3672,20.3918,107200.0
2011-06-13 11:30:00,24.9,24.92,24.89,24.89,80800.0,20.3836,20.4,20.3754,20.3754,80800.0
2011-06-13 11:35:00,24.89,24.89,24.86,24.86,78800.0,20.3754,20.3754,20.3509,20.3509,78800.0
2011-06-13 11:40:00,24.85,24.86,24.83,24.83,93800.0,20.3427,20.3509,20.3263,20.3263,93800.0
2011-06-13 11:45:00,24.83,24.84,24.79,24.8,175200.0,20.3263,20.3345,20.2936,20.3017,175200.0
2011-06-13 11:50:00,24.81,24.82,24.77,24.81,200000.0,20.3099,20.3181,20.2772,20.3099,200000.0
2011-06-13 11:55:00,24.81,24.81,24.79,24.79,91000.0,20.3099,20.3099,20.2936,20.2936,91000.0
2011-06-13 12:00:00,24.79,24.81,24.78,24.81,100200.0,20.2936,20.3099,20.2854,20.3099,100200.0
2011-06-13 12:05:00,24.81,24.82,24.79,24.8,51400.0,20.3099,20.3181,20.2936,20.3017,51400.0
2011-06-13 12:10:00,24.8,24.82,24.79,24.81,57200.0,20.3017,20.3181,20.2936,20.3099,57200.0
2011-06-13 12:15:00,24.82,24.83,24.77,24.79,52000.0,20.3181,20.3263,20.2772,20.2936,52000.0
2011-06-13 12:20:00,24.79,24.81,24.77,24.78,87400.0,20.2936,20.3099,20.2772,20.2854,87400.0
2011-06-13 12:25:00,24.78,24.8,24.77,24.79,49600.0,20.2854,20.3017,20.2772,20.2936,49600.0
2011-06-13 12:30:00,24.79,24.87,24.79,24.87,567200.0,20.2936,20.3591,20.2936,20.3591,567200.0
2011-06-13 12:35:00,24.87,24.89,24.85,24.89,304400.0,20.3591,20.3754,20.3427,20.3754,304400.0
2011-06-13 12:40:00,24.89,24.89,24.85,24.86,70400.0,20.3754,20.3754,20.3427,20.3509,70400.0
2011-06-13 12:45:00,24.86,24.86,24.85,24.85,46800.0,20.3509,20.3509,20.3427,20.3427,46800.0
2011-06-13 12:50:00,24.86,24.86,24.83,24.83,52600.0,20.3509,20.3509,20.3263,20.3263,52600.0
2011-06-13 12:55:00,24.83,24.85,24.8,24.81,223600.0,20.3263,20.3427,20.3017,20.3099,223600.0
2011-06-13 13:00:00,24.81,24.81,24.75,24.75,87800.0,20.3099,20.3099,20.2608,20.2608,87800.0
2011-06-13 13:05:00,24.76,24.79,24.72,24.79,468600.0,20.269,20.2936,20.2363,20.2936,468600.0
2011-06-13 13:10:00,24.79,24.79,24.75,24.78,177400.0,20.2936,20.2936,20.2608,20.2854,177400.0
2011-06-13 13:15:00,24.79,24.84,24.79,24.84,89400.0,20.2936,20.3345,20.2936,20.3345,89400.0
2011-06-13 13:20:00,24.84,24.84,24.81,24.84,87800.0,20.3345,20.3345,20.3099,20.3345,87800.0
2011-06-13 13:25:00,24.84,24.86,24.83,24.85,65200.0,20.3345,20.3509,20.3263,20.3427,65200.0
2011-06-13 13:30:00,24.85,24.86,24.82,24.83,45800.0,20.3427,20.3509,20.3181,20.3263,45800.0
2011-06-13 13:35:00,24.83,24.86,24.82,24.86,49800.0,20.3263,20.3509,20.3181,20.3509,49800.0
2011-06-13 13:40:00,24.86,24.93,24.86,24.92,429000.0,20.3509,20.4082,20.3509,20.4,429000.0
2011-06-13 13:45:00,24.92,24.92,24.86,24.86,165000.0,20.4,20.4,20.3509,20.3509,165000.0
2011-06-13 13:50:00,24.86,24.93,24.84,24.93,402000.0,20.3509,20.4082,20.3345,20.4082,402000.0
2011-06-13 13:55:00,24.93,24.97,24.92,24.97,174200.0,20.4082,20.4409,20.4,20.4409,174200.0
2011-06-13 14:00:00,24.97,24.98,24.93,24.98,372200.0,20.4409,20.4491,20.4082,20.4491,372200.0
2011-06-13 14:05:00,24.98,25.0,24.97,24.97,255600.0,20.4491,20.4655,20.4409,20.4409,255600.0
2011-06-13 14:10:00,24.97,24.97,24.92,24.93,101000.0,20.4409,20.4409,20.4,20.4082,101000.0
2011-06-13 14:15:00,24.92,24.93,24.92,24.93,109000.0,20.4,20.4082,20.4,20.4082,109000.0
2011-06-13 14:20:00,24.93,24.96,24.92,24.95,61200.0,20.4082,20.4327,20.4,20.4245,61200.0
2011-06-13 14:25:00,24.95,24.95,24.92,24.92,39800.0,20.4245,20.4245,20.4,20.4,39800.0
2011-06-13 14:30:00,24.92,24.92,24.88,24.89,119200.0,20.4,20.4,20.3672,20.3754,119200.0
2011-06-13 14:35:00,24.89,24.9,24.84,24.88,402200.0,20.3754,20.3836,20.3345,20.3672,402200.0
2011-06-13 14:40:00,24.88,24.92,24.86,24.91,84000.0,20.3672,20.4,20.3509,20.3918,84000.0
2011-06-13 14:45:00,24.91,24.93,24.9,24.93,90400.0,20.3918,20.4082,20.3836,20.4082,90400.0
2011-06-13 14:50:00,24.93,24.93,24.88,24.89,75600.0,20.4082,20.4082,20.3672,20.3754,75600.0
2011-06-13 14:55:00,24.89,24.89,24.86,24.86,46400.0,20.3754,20.3754,20.3509,20.3509,46400.0
2011-06-13 15:00:00,24.86,24.88,24.84,24.88,81400.0,20.3509,20.3672,20.3345,20.3672,81400.0
2011-06-13 15:05:00,24.88,24.91,24.86,24.88,127000.0,20.3672,20.3918,20.3509,20.3672,127000.0
2011-06-13 15:10:00,24.88,24.89,24.86,24.88,125200.0,20.3672,20.3754,20.3509,20.3672,125200.0
2011-06-13 15:15:00,24.87,24.9,24.83,24.88,507800.0,20.3591,20.3836,20.3263,20.3672,507800.0
2011-06-13 15:20:00,24.88,24.9,24.87,24.88,102400.0,20.3672,20.3836,20.3591,20.3672,102400.0
2011-06-13 15:25:00,24.88,24.92,24.88,24.89,82400.0,20.3672,20.4,20.3672,20.3754,82400.0
2011-06-13 15:30:00,24.89,24.89,24.85,24.86,216400.0,20.3754,20.3754,20.3427,20.3509,216400.0
2011-06-13 15:35:00,24.86,24.87,24.83,24.83,283400.0,20.3509,20.3591,20.3263,20.3263,283400.0
2011-06-13 15:40:00,24.83,24.86,24.82,24.85,312600.0,20.3263,20.3509,20.3181,20.3427,312600.0
2011-06-13 15:45:00,24.85,24.86,24.81,24.85,397600.0,20.3427,20.3509,20.3099,20.3427,397600.0
2011-06-13 15:50:00,24.85,24.87,24.83,24.86,321200.0,20.3427,20.3591,20.3263,20.3509,321200.0
2011-06-13 15:55:00,24.86,24.87,24.82,24.83,559600.0,20.3509,20.3591,20.3181,20.3263,559600.0
2011-06-14 09:30:00,25.17,25.28,25.13,25.25,655800.0,20.6046,20.6947,20.5719,20.6701,655800.0
2011-06-14 09:35:00,25.25,25.3,25.16,25.17,628400.0,20.6701,20.7111,20.5964,20.6046,628400.0
2011-06-14 09:40:00,25.16,25.21,25.15,25.16,726200.0,20.5964,20.6374,20.5883,20.5964,726200.0
2011-06-14 09:45:00,25.17,25.23,25.16,25.22,518400.0,20.6046,20.6538,20.5964,20.6456,518400.0
2011-06-14 09:50:00,25.22,25.25,25.22,25.23,339400.0,20.6456,20.6701,20.6456,20.6538,339400.0
2011-06-14 09:55:00,25.23,25.27,25.23,25.26,397400.0,20.6538,20.6865,20.6538,20.6783,397400.0
2011-06-14 10:00:00,25.27,25.32,25.25,25.31,670200.0,20.6865,20.7274,20.6701,20.7192,670200.0
2011-06-14 10:05:00,25.31,25.33,25.29,25.29,182800.0,20.7192,20.7356,20.7029,20.7029,182800.0
2011-06-14 10:10:00,25.28,25.31,25.27,25.28,177400.0,20.6947,20.7192,20.6865,20.6947,177400.0
2011-06-14 10:15:00,25.28,25.31,25.26,25.31,319000.0,20.6947,20.7192,20.6783,20.7192,319000.0
2011-06-14 10:20:00,25.31,25.32,25.29,25.32,206800.0,20.7192,20.7274,20.7029,20.7274,206800.0
2011-06-14 10:25:00,25.31,25.33,25.3,25.33,137200.0,20.7192,20.7356,20.7111,20.7356,137200.0
2011-06-14 10:30:00,25.33,25.36,25.33,25.35,167600.0,20.7356,20.7602,20.7356,20.752,167600.0
2011-06-14 10:35:00,25.35,25.38,25.33,25.38,259800.0,20.752,20.7765,20.7356,20.7765,259800.0
2011-06-14 10:40:00,25.37,25.39,25.36,25.36,90000.0,20.7684,20.7847,20.7602,20.7602,90000.0
2011-06-14 10:45:00,25.37,25.38,25.32,25.33,340800.0,20.7684,20.7765,20.7274,20.7356,340800.0
2011-06-14 10:50:00,25.33,25.35,25.32,25.32,80000.0,20.7356,20.752,20.7274,20.7274,80000.0
2011-06-14 10:55:00,25.32,25.35,25.31,25.35,127800.0,20.7274,20.752,20.7192,20.752,127800.0
2011-06-14 11:00:00,25.34,25.34,25.31,25.32,211400.0,20.7438,20.7438,20.7192,20.7274,211400.0
2011-06-14 11:05:00,25.33,25.35,25.31,25.34,153000.0,20.7356,20.752,20.7192,20.7438,153000.0
2011-06-14 11:10:00,25.35,25.36,25.34,25.36,53600.0,20.752,20.7602,20.7438,20.7602,53600.0
2011-06-14 11:15:00,25.35,25.36,25.32,25.32,100600.0,20.752,20.7602,20.7274,20.7274,100600.0
2011-06-14 11:20:00,25.31,25.36,25.31,25.33,129600.0,20.7192,20.7602,20.7192,20.7356,129600.0
2011-06-14 11:25:00,25.33,25.33,25.3,25.33,138200.0,20.7356,20.7356,20.7111,20.7356,138200.0
2011-06-14 11:30:00,25.33,25.36,25.33,25.35,62600.0,20.7356,20.7602,20.7356,20.752,62600.0
2011-06-14 11:35:00,25.35,25.38,25.34,25.36,112000.0,20.752,20.7765,20.7438,20.7602,112000.0
2011-06-14 11:40:00,25.36,25.4,25.35,25.39,63800.0,20.7602,20.7929,20.752,20.7847,63800.0
2011-06-14 11:45:00,25.39,25.4,25.38,25.38,30800.0,20.7847,20.7929,20.7765,20.7765,30800.0
2011-06-14 11:50:00,25.38,25.39,25.35,25.38,72400.0,20.7765,20.7847,20.752,20.7765,72400.0
2011-06-14 11:55:00,25.38,25.41,25.38,25.41,55600.0,20.7765,20.8011,20.7765,20.8011,55600.0
2011-06-14 12:00:00,25.41,25.43,25.39,25.43,126600.0,20.8011,20.8175,20.7847,20.8175,126600.0
2011-06-14 12:05:00,25.43,25.43,25.42,25.43,312800.0,20.8175,20.8175,20.8093,20.8175,312800.0
2011-06-14 12:10:00,25.43,25.45,25.43,25.43,251000.0,20.8175,20.8338,20.8175,20.8175,251000.0
2011-06-14 12:15:00,25.44,25.45,25.43,25.43,181600.0,20.8257,20.8338,20.8175,20.8175,181600.0
2011-06-14 12:20:00,25.43,25.45,25.43,25.45,70000.0,20.8175,20.8338,20.8175,20.8338,70000.0
2011-06-14 12:25:00,25.45,25.48,25.45,25.48,142000.0,20.8338,20.8584,20.8338,20.8584,142000.0
2011-06-14 12:30:00,25.48,25.49,25.47,25.47,129400.0,20.8584,20.8666,20.8502,20.8502,129400.0
2011-06-14 12:35:00,25.47,25.49,25.46,25.48,241200.0,20.8502,20.8666,20.842,20.8584,241200.0
2011-06-14 12:40:00,25.48,25.48,25.46,25.47,65000.0,20.8584,20.8584,20.842,20.8502,65000.0
2011-06-14 12:45:00,25.47,25.5,25.46,25.5,333200.0,20.8502,20.8748,20.842,20.8748,333200.0
2011-06-14 12:50:00,25.49,25.5,25.49,25.49,145000.0,20.8666,20.8748,20.8666,20.8666,145000.0
2011-06-14 12:55:00,25.5,25.5,25.48,25.49,183600.0,20.8748,20.8748,20.8584,20.8666,183600.0
2011-06-14 13:00:00,25.49,25.49,25.46,25.47,138400.0,20.8666,20.8666,20.842,20.8502,138400.0
2011-06-14 13:05:00,25.47,25.47,25.46,25.47,121800.0,20.8502,20.8502,20.842,20.8502,121800.0
2011-06-14 13:10:00,25.47,25.48,25.46,25.47,93600.0,20.8502,20.8584,20.842,20.8502,93600.0
2011-06-14 13:15:00,25.47,25.48,25.47,25.47,38800.0,20.8502,20.8584,20.8502,20.8502,38800.0
2011-06-14 13:20:00,25.46,25.48,25.45,25.48,87000.0,20.842,20.8584,20.8338,20.8584,87000.0
2011-06-14 13:25:00,25.48,25.48,25.46,25.46,19400.0,20.8584,20.8584,20.842,20.842,19400.0
2011-06-14 13:30:00,25.46,25.5,25.46,25.5,216400.0,20.842,20.8748,20.842,20.8748,216400.0
2011-06-14 13:35:00,25.5,25.5,25.46,25.47,179000.0,20.8748,20.8748,20.842,20.8502,179000.0
2011-06-14 13:40:00,25.46,25.47,25.45,25.46,70000.0,20.842,20.8502,20.8338,20.842,70000.0
2011-06-14 13:45:00,25.46,25.46,25.4,25.42,77800.0,20.842,20.842,20.7929,20.8093,77800.0
2011-06-14 13:50:00,25.42,25.43,25.42,25.43,137000.0,20.8093,20.8175,20.8093,20.8175,137000.0
2011-06-14 13:55:00,25.43,25.45,25.42,25.43,28000.0,20.8175,20.8338,20.8093,20.8175,28000.0
2011-06-14 14:00:00,25.43,25.45,25.41,25.45,91200.0,20.8175,20.8338,20.8011,20.8338,91200.0
2011-06-14 14:05:00,25.45,25.45,25.41,25.42,80200.0,20.8338,20.8338,20.8011,20.8093,80200.0
2011-06-14 14:10:00,25.43,25.43,25.41,25.42,116000.0,20.8175,20.8175,20.8011,20.8093,116000.0
2011-06-14 14:15:00,25.42,25.43,25.4,25.41,93400.0,20.8093,20.8175,20.7929,20.8011,93400.0
2011-06-14 14:20:00,25.41,25.42,25.41,25.42,69400.0,20.8011,20.8093,20.8011,20.8093,69400.0
2011-06-14 14:25:00,25.42,25.43,25.41,25.41,76400.0,20.8093,20.8175,20.8011,20.8011,76400.0
2011-06-14 14:30:00,25.42,25.43,25.4,25.43,131000.0,20.8093,20.8175,20.7929,20.8175,131000.0
2011-06-14 14:35:00,25.43,25.45,25.43,25.43,172800.0,20.8175,20.8338,20.8175,20.8175,172800.0
2011-06-14 14:40:00,25.43,25.44,25.43,25.43,138600.0,20.8175,20.8257,20.8175,20.8175,138600.0
2011-06-14 14:45:00,25.43,25.45,25.43,25.45,116000.0,20.8175,20.8338,20.8175,20.8338,116000.0
2011-06-14 14:50:00,25.45,25.45,25.43,25.43,76400.0,20.8338,20.8338,20.8175,20.8175,76400.0
2011-06-14 14:55:00,25.43,25.43,25.42,25.42,51400.0,20.8175,20.8175,20.8093,20.8093,51400.0
2011-06-14 15:00:00,25.43,25.43,25.42,25.43,86000.0,20.8175,20.8175,20.8093,20.8175,86000.0
2011-06-14 15:05:00,25.43,25.43,25.4,25.41,165600.0,20.8175,20.8175,20.7929,20.8011,165600.0
2011-06-14 15:10:00,25.41,25.45,25.4,25.44,186200.0,20.8011,20.8338,20.7929,20.8257,186200.0
2011-06-14 15:15:00,25.45,25.46,25.45,25.45,111400.0,20.8338,20.842,20.8338,20.8338,111400.0
2011-06-14 15:20:00,25.45,25.46,25.43,25.43,145200.0,20.8338,20.842,20.8175,20.8175,145200.0
2011-06-14 15:25:00,25.43,25.45,25.42,25.45,179200.0,20.8175,20.8338,20.8093,20.8338,179200.0
2011-06-14 15:30:00,25.45,25.46,25.43,25.44,214200.0,20.8338,20.842,20.8175,20.8257,214200.0
2011-06-14 15:35:00,25.45,25.45,25.41,25.42,225400.0,20.8338,20.8338,20.8011,20.8093,225400.0
2011-06-14 15:40:00,25.42,25.43,25.41,25.43,337200.0,20.8093,20.8175,20.8011,20.8175,337200.0
2011-06-14 15:45:00,25.43,25.43,25.4,25.43,508600.0,20.8175,20.8175,20.7929,20.8175,508600.0
2011-06-14 15:50:00,25.43,25.45,25.42,25.43,681200.0,20.8175,20.8338,20.8093,20.8175,681200.0
2011-06-14 15:55:00,25.43,25.47,25.43,25.46,1694200.0,20.8175,20.8502,20.8175,20.842,1694200.0
2011-06-15 09:30:00,25.19,25.19,25.09,25.11,708400.0,20.621,20.621,20.5391,20.5555,708400.0
2011-06-15 09:35:00,25.11,25.14,25.05,25.11,458200.0,20.5555,20.5801,20.5064,20.5555,458200.0
2011-06-15 09:40:00,25.11,25.25,25.09,25.25,395000.0,20.5555,20.6701,20.5391,20.6701,395000.0
2011-06-15 09:45:00,25.25,25.29,25.24,25.28,174800.0,20.6701,20.7029,20.6619,20.6947,174800.0
2011-06-15 09:50:00,25.28,25.41,25.27,25.39,500200.0,20.6947,20.8011,20.6865,20.7847,500200.0
2011-06-15 09:55:00,25.39,25.4,25.33,25.35,124200.0,20.7847,20.7929,20.7356,20.752,124200.0
2011-06-15 10:00:00,25.34,25.35,25.31,25.34,259600.0,20.7438,20.752,20.7192,20.7438,259600.0
2011-06-15 10:05:00,25.34,25.4,25.33,25.4,87200.0,20.7438,20.7929,20.7356,20.7929,87200.0
2011-06-15 10:10:00,25.4,25.41,25.34,25.36,68200.0,20.7929,20.8011,20.7438,20.7602,68200.0
2011-06-15 10:15:00,25.36,25.37,25.33,25.33,99800.0,20.7602,20.7684,20.7356,20.7356,99800.0
2011-06-15 10:20:00,25.32,25.33,25.29,25.31,341800.0,20.7274,20.7356,20.7029,20.7192,341800.0
2011-06-15 10:25:00,25.31,25.31,25.27,25.27,68400.0,20.7192,20.7192,20.6865,20.6865,68400.0
2011-06-15 10:30:00,25.27,25.29,25.25,25.28,108000.0,20.6865,20.7029,20.6701,20.6947,108000.0
2011-06-15 10:35:00,25.28,25.33,25.25,25.32,320800.0,20.6947,20.7356,20.6701,20.7274,320800.0
2011-06-15 10:40:00,25.32,25.35,25.29,25.35,114600.0,20.7274,20.752,20.7029,20.752,114600.0
2011-06-15 10:45:00,25.35,25.39,25.34,25.36,139000.0,20.752,20.7847,20.7438,20.7602,139000.0
2011-06-15 10:50:00,25.35,25.36,25.32,25.32,41400.0,20.752,20.7602,20.7274,20.7274,41400.0
2011-06-15 10:55:00,25.33,25.37,25.33,25.34,131400.0,20.7356,20.7684,20.7356,20.7438,131400.0
2011-06-15 11:00:00,25.34,25.38,25.31,25.34,203400.0,20.7438,20.7765,20.7192,20.7438,203400.0
2011-06-15 11:05:00,25.34,25.35,25.32,25.34,97600.0,20.7438,20.752,20.7274,20.7438,97600.0
2011-06-15 11:10:00,25.34,25.34,25.29,25.31,85800.0,20.7438,20.7438,20.7029,20.7192,85800.0
2011-06-15 11:15:00,25.31,25.33,25.3,25.32,388400.0,20.7192,20.7356,20.7111,20.7274,388400.0
2011-06-15 11:20:00,25.32,25.33,25.29,25.31,336800.0,20.7274,20.7356,20.7029,20.7192,336800.0
2011-06-15 11:25:00,25.3,25.31,25.27,25.28,227400.0,20.7111,20.7192,20.6865,20.6947,227400.0
2011-06-15 11:30:00,25.28,25.29,25.22,25.23,270000.0,20.6947,20.7029,20.6456,20.6538,270000.0
2011-06-15 11:35:00,25.23,25.23,25.15,25.16,444400.0,20.6538,20.6538,20.5883,20.5964,444400.0
2011-06-15 11:40:00,25.16,25.21,25.14,25.18,224200.0,20.5964,20.6374,20.5801,20.6128,224200.0
2011-06-15 11:45:00,25.18,25.2,25.15,25.15,90200.0,20.6128,20.6292,20.5883,20.5883,90200.0
2011-06-15 11:50:00,25.15,25.18,25.11,25.18,274600.0,20.5883,20.6128,20.5555,20.6128,274600.0
2011-06-15 11:55:00,25.18,25.18,25.14,25.17,277200.0,20.6128,20.6128,20.5801,20.6046,277200.0
2011-06-15 12:00:00,25.17,25.18,25.14,25.17,313400.0,20.6046,20.6128,20.5801,20.6046,313400.0
2011-06-15 12:05:00,25.18,25.2,25.17,25.2,93200.0,20.6128,20.6292,20.6046,20.6292,93200.0
2011-06-15 12:10:00,25.2,25.2,25.17,25.18,45200.0,20.6292,20.6292,20.6046,20.6128,45200.0
2011-06-15 12:15:00,25.18,25.18,25.1,25.11,581600.0,20.6128,20.6128,20.5473,20.5555,581600.0
2011-06-15 12:20:00,25.11,25.13,25.06,25.06,356400.0,20.5555,20.5719,20.5146,20.5146,356400.0
2011-06-15 12:25:00,25.05,25.09,25.02,25.09,293600.0,20.5064,20.5391,20.4818,20.5391,293600.0
2011-06-15 12:30:00,25.09,25.15,25.09,25.14,547400.0,20.5391,20.5883,20.5391,20.5801,547400.0
2011-06-15 12:35:00,25.14,25.17,25.13,25.14,249000.0,20.5801,20.6046,20.5719,20.5801,249000.0
2011-06-15 12:40:00,25.14,25.18,25.14,25.16,83600.0,20.5801,20.6128,20.5801,20.5964,83600.0
2011-06-15 12:45:00,25.16,25.2,25.16,25.17,140600.0,20.5964,20.6292,20.5964,20.6046,140600.0
2011-06-15 12:50:00,25.17,25.21,25.14,25.14,158000.0,20.6046,20.6374,20.5801,20.5801,158000.0
2011-06-15 12:55:00,25.14,25.14,25.07,25.1,231800.0,20.5801,20.5801,20.5228,20.5473,231800.0
2011-06-15 13:00:00,25.1,25.13,25.1,25.11,63600.0,20.5473,20.5719,20.5473,20.5555,63600.0
2011-06-15 13:05:00,25.11,25.13,25.09,25.09,52000.0,20.5555,20.5719,20.5391,20.5391,52000.0
2011-06-15 13:10:00,25.09,25.11,25.06,25.11,123200.0,20.5391,20.5555,20.5146,20.5555,123200.0
2011-06-15 13:15:00,25.1,25.11,25.04,25.05,89800.0,20.5473,20.5555,20.4982,20.5064,89800.0
2011-06-15 13:20:00,25.05,25.07,25.02,25.07,285600.0,20.5064,20.5228,20.4818,20.5228,285600.0
2011-06-15 13:25:00,25.07,25.11,25.07,25.1,174600.0,20.5228,20.5555,20.5228,20.5473,174600.0
2011-06-15 13:30:00,25.09,25.1,25.07,25.07,173400.0,20.5391,20.5473,20.5228,20.5228,173400.0
2011-06-15 13:35:00,25.07,25.07,25.03,25.07,102400.0,20.5228,20.5228,20.49,20.5228,102400.0
2011-06-15 13:40:00,25.07,25.12,25.07,25.1,107800.0,20.5228,20.5637,20.5228,20.5473,107800.0
2011-06-15 13:45:00,25.11,25.11,25.06,25.08,157600.0,20.5555,20.5555,20.5146,20.531,157600.0
2011-06-15 13:50:00,25.08,25.09,25.07,25.07,184400.0,20.531,20.5391,20.5228,20.5228,184400.0
2011-06-15 13:55:00,25.07,25.13,25.06,25.13,192400.0,20.5228,20.5719,20.5146,20.5719,192400.0
2011-06-15 14:00:00,25.13,25.16,25.12,25.13,217400.0,20.5719,20.5964,20.5637,20.5719,217400.0
2011-06-15 14:05:00,25.13,25.17,25.12,25.13,140000.0,20.5719,20.6046,20.5637,20.5719,140000.0
2011-06-15 14:10:00,25.12,25.19,25.12,25.18,827000.0,20.5637,20.621,20.5637,20.6128,827000.0
2011-06-15 14:15:00,25.18,25.19,25.1,25.11,126600.0,20.6128,20.621,20.5473,20.5555,126600.0
2011-06-15 14:20:00,25.1,25.12,25.07,25.08,236400.0,20.5473,20.5637,20.5228,20.531,236400.0
2011-06-15 14:25:00,25.08,25.11,25.06,25.07,249200.0,20.531,20.5555,20.5146,20.5228,249200.0
2011-06-15 14:30:00,25.07,25.13,25.07,25.11,181000.0,20.5228,20.5719,20.5228,20.5555,181000.0
2011-06-15 14:35:00,25.11,25.13,25.1,25.11,62400.0,20.5555,20.5719,20.5473,20.5555,62400.0
2011-06-15 14:40:00,25.11,25.13,25.07,25.08,101600.0,20.5555,20.5719,20.5228,20.531,101600.0
2011-06-15 14:45:00,25.07,25.13,25.01,25.08,407800.0,20.5228,20.5719,20.4737,20.531,407800.0
2011-06-15 14:50:00,25.08,25.08,25.02,25.06,342200.0,20.531,20.531,20.4818,20.5146,342200.0
2011-06-15 14:55:00,25.06,25.07,25.05,25.05,245200.0,20.5146,20.5228,20.5064,20.5064,245200.0
2011-06-15 15:00:00,25.05,25.08,25.02,25.04,240800.0,20.5064,20.531,20.4818,20.4982,240800.0
2011-06-15 15:05:00,25.04,25.04,24.99,25.0,339200.0,20.4982,20.4982,20.4573,20.4655,339200.0
2011-06-15 15:10:00,25.0,25.02,24.98,25.02,145800.0,20.4655,20.4818,20.4491,20.4818,145800.0
2011-06-15 15:15:00,25.02,25.03,24.98,25.0,347200.0,20.4818,20.49,20.4491,20.4655,347200.0
2011-06-15 15:20:00,25.01,25.05,24.98,25.04,608200.0,20.4737,20.5064,20.4491,20.4982,608200.0
2011-06-15 15:25:00,25.05,25.09,25.03,25.09,888000.0,20.5064,20.5391,20.49,20.5391,888000.0
2011-06-15 15:30:00,25.09,25.1,25.04,25.05,250000.0,20.5391,20.5473,20.4982,20.5064,250000.0
2011-06-15 15:35:00,25.06,25.07,25.03,25.05,231400.0,20.5146,20.5228,20.49,20.5064,231400.0
2011-06-15 15:40:00,25.04,25.07,25.04,25.07,256000.0,20.4982,20.5228,20.4982,20.5228,256000.0
2011-06-15 15:45:00,25.07,25.11,25.06,25.07,355000.0,20.5228,20.5555,20.5146,20.5228,355000.0
2011-06-15 15:50:00,25.07,25.08,25.04,25.08,452600.0,20.5228,20.531,20.4982,20.531,452600.0
2011-06-15 15:55:00,25.07,25.09,25.05,25.06,1547200.0,20.5228,20.5391,20.5064,20.5146,1547200.0
2011-06-16 09:30:00,25.13,25.15,25.05,25.06,172600.0,20.5719,20.5883,20.5064,20.5146,172600.0
2011-06-16 09:35:00,25.07,25.16,25.05,25.15,659600.0,20.5228,20.5964,20.5064,20.5883,659600.0
2011-06-16 09:40:00,25.16,25.25,25.14,25.23,878800.0,20.5964,20.6701,20.5801,20.6538,878800.0
2011-06-16 09:45:00,25.23,25.23,25.1,25.1,322800.0,20.6538,20.6538,20.5473,20.5473,322800.0
2011-06-16 09:50:00,25.1,25.13,25.07,25.07,157000.0,20.5473,20.5719,20.5228,20.5228,157000.0
2011-06-16 09:55:00,25.07,25.08,25.02,25.03,220200.0,20.5228,20.531,20.4818,20.49,220200.0
2011-06-16 10:00:00,25.03,25.08,24.91,25.08,803200.0,20.49,20.531,20.3918,20.531,803200.0
2011-06-16 10:05:00,25.08,25.21,25.07,25.18,820000.0,20.531,20.6374,20.5228,20.6128,820000.0
2011-06-16 10:10:00,25.18,25.27,25.18,25.25,239000.0,20.6128,20.6865,20.6128,20.6701,239000.0
2011-06-16 10:15:00,25.25,25.27,25.2,25.21,324000.0,20.6701,20.6865,20.6292,20.6374,324000.0
2011-06-16 10:20:00,25.21,25.22,25.18,25.21,118200.0,20.6374,20.6456,20.6128,20.6374,118200.0
2011-06-16 10:25:00,25.21,25.21,25.14,25.18,199800.0,20.6374,20.6374,20.5801,20.6128,199800.0
2011-06-16 10:30:00,25.18,25.22,25.15,25.18,440600.0,20.6128,20.6456,20.5883,20.6128,440600.0
2011-06-16 10:35:00,25.18,25.24,25.17,25.23,160000.0,20.6128,20.6619,20.6046,20.6538,160000.0
2011-06-16 10:40:00,25.23,25.29,25.23,25.29,507600.0,20.6538,20.7029,20.6538,20.7029,507600.0
2011-06-16 10:45:00,25.29,25.3,25.23,25.25,178000.0,20.7029,20.7111,20.6538,20.6701,178000.0
2011-06-16 10:50:00,25.26,25.28,25.23,25.23,197400.0,20.6783,20.6947,20.6538,20.6538,197400.0
2011-06-16 10:55:00,25.23,25.24,25.21,25.21,310600.0,20.6538,20.6619,20.6374,20.6374,310600.0
2011-06-16 11:00:00,25.21,25.21,25.15,25.15,314000.0,20.6374,20.6374,20.5883,20.5883,314000.0
2011-06-16 11:05:00,25.15,25.17,25.13,25.17,107400.0,20.5883,20.6046,20.5719,20.6046,107400.0
2011-06-16 11:10:00,25.17,25.19,25.13,25.18,186400.0,20.6046,20.621,20.5719,20.6128,186400.0
2011-06-16 11:15:00,25.18,25.24,25.16,25.24,539400.0,20.6128,20.6619,20.5964,20.6619,539400.0
2011-06-16 11:20:00,25.24,25.27,25.18,25.19,230800.0,20.6619,20.6865,20.6128,20.621,230800.0
2011-06-16 11:25:00,25.19,25.24,25.19,25.22,111800.0,20.621,20.6619,20.621,20.6456,111800.0
2011-06-16 11:30:00,25.23,25.24,25.2,25.22,88400.0,20.6538,20.6619,20.6292,20.6456,88400.0
2011-06-16 11:35:00,25.22,25.24,25.19,25.21,77400.0,20.6456,20.6619,20.621,20.6374,77400.0
2011-06-16 11:40:00,25.21,25.22,25.18,25.18,66200.0,20.6374,20.6456,20.6128,20.6128,66200.0
2011-06-16 11:45:00,25.18,25.25,25.18,25.21,192600.0,20.6128,20.6701,20.6128,20.6374,192600.0
2011-06-16 11:50:00,25.2,25.23,25.2,25.22,49800.0,20.6292,20.6538,20.6292,20.6456,49800.0
2011-06-16 11:55:00,25.22,25.23,25.18,25.2,50400.0,20.6456,20.6538,20.6128,20.6292,50400.0
2011-06-16 12:00:00,25.2,25.24,25.2,25.24,126400.0,20.6292,20.6619,20.6292,20.6619,126400.0
2011-06-16 12:05:00,25.24,25.26,25.24,25.24,277200.0,20.6619,20.6783,20.6619,20.6619,277200.0
2011-06-16 12:10:00,25.24,25.26,25.23,25.25,170600.0,20.6619,20.6783,20.6538,20.6701,170600.0
2011-06-16 12:15:00,25.25,25.25,25.21,25.23,208400.0,20.6701,20.6701,20.6374,20.6538,208400.0
2011-06-16 12:20:00,25.23,25.26,25.22,25.25,189400.0,20.6538,20.6783,20.6456,20.6701,189400.0
2011-06-16 12:25:00,25.25,25.26,25.24,25.25,420800.0,20.6701,20.6783,20.6619,20.6701,420800.0
2011-06-16 12:30:00,25.25,25.27,25.25,25.25,161800.0,20.6701,20.6865,20.6701,20.6701,161800.0
2011-06-16 12:35:00,25.25,25.26,25.23,25.25,63400.0,20.6701,20.6783,20.6538,20.6701,63400.0
2011-06-16 12:40:00,25.25,25.25,25.24,25.25,111600.0,20.6701,20.6701,20.6619,20.6701,111600.0
2011-06-16 12:45:00,25.25,25.27,25.25,25.26,185400.0,20.6701,20.6865,20.6701,20.6783,185400.0
2011-06-16 12:50:00,25.26,25.28,25.25,25.26,44800.0,20.6783,20.6947,20.6701,20.6783,44800.0
2011-06-16 12:55:00,25.26,25.27,25.23,25.23,52000.0,20.6783,20.6865,20.6538,20.6538,52000.0
2011-06-16 13:00:00,25.23,25.23,25.2,25.2,336800.0,20.6538,20.6538,20.6292,20.6292,336800.0
2011-06-16 13:05:00,25.2,25.22,25.19,25.21,131800.0,20.6292,20.6456,20.621,20.6374,131800.0
2011-06-16 13:10:00,25.21,25.22,25.21,25.21,73000.0,20.6374,20.6456,20.6374,20.6374,73000.0
2011-06-16 13:15:00,25.2,25.24,25.2,25.23,83200.0,20.6292,20.6619,20.6292,20.6538,83200.0
2011-06-16 13:20:00,25.23,25.23,25.19,25.2,135200.0,20.6538,20.6538,20.621,20.6292,135200.0
2011-06-16 13:25:00,25.2,25.21,25.18,25.2,226400.0,20.6292,20.6374,20.6128,20.6292,226400.0
2011-06-16 13:30:00,25.19,25.2,25.15,25.16,234600.0,20.621,20.6292,20.5883,20.5964,234600.0
2011-06-16 13:35:00,25.16,25.18,25.14,25.14,101800.0,20.5964,20.6128,20.5801,20.5801,101800.0
2011-06-16 13:40:00,25.14,25.15,25.1,25.11,185200.0,20.5801,20.5883,20.5473,20.5555,185200.0
2011-06-16 13:45:00,25.11,25.12,25.1,25.11,218200.0,20.5555,20.5637,20.5473,20.5555,218200.0
2011-06-16 13:50:00,25.12,25.12,25.08,25.08,202800.0,20.5637,20.5637,20.531,20.531,202800.0
2011-06-16 13:55:00,25.07,25.07,25.01,25.02,799600.0,20.5228,20.5228,20.4737,20.4818,799600.0
2011-06-16 14:00:00,25.01,25.03,25.0,25.03,262800.0,20.4737,20.49,20.4655,20.49,262800.0
2011-06-16 14:05:00,25.03,25.04,25.01,25.03,169600.0,20.49,20.4982,20.4737,20.49,169600.0
2011-06-16 14:10:00,25.03,25.03,24.99,25.0,216000.0,20.49,20.49,20.4573,20.4655,216000.0
2011-06-16 14:15:00,25.0,25.0,24.97,24.99,206400.0,20.4655,20.4655,20.4409,20.4573,206400.0
2011-06-16 14:20:00,24.99,24.99,24.97,24.97,240600.0,20.4573,20.4573,20.4409,20.4409,240600.0
2011-06-16 14:25:00,24.97,25.01,24.96,24.99,304800.0,20.4409,20.4737,20.4327,20.4573,304800.0
2011-06-16 14:30:00,24.99,24.99,24.96,24.96,328000.0,20.4573,20.4573,20.4327,20.4327,328000.0
2011-06-16 14:35:00,24.96,24.97,24.92,24.92,451200.0,20.4327,20.4409,20.4,20.4,451200.0
2011-06-16 14:40:00,24.92,24.93,24.89,24.89,575400.0,20.4,20.4082,20.3754,20.3754,575400.0
2011-06-16 14:45:00,24.89,24.89,24.83,24.83,554800.0,20.3754,20.3754,20.3263,20.3263,554800.0
2011-06-16 14:50:00,24.84,24.86,24.8,24.84,781200.0,20.3345,20.3509,20.3017,20.3345,781200.0
2011-06-16 14:55:00,24.84,24.88,24.84,24.88,369200.0,20.3345,20.3672,20.3345,20.3672,369200.0
2011-06-16 15:00:00,24.87,24.9,24.87,24.89,671800.0,20.3591,20.3836,20.3591,20.3754,671800.0
2011-06-16 15:05:00,24.89,24.96,24.89,24.96,277600.0,20.3754,20.4327,20.3754,20.4327,277600.0
2011-06-16 15:10:00,24.96,25.0,24.96,24.99,656800.0,20.4327,20.4655,20.4327,20.4573,656800.0
2011-06-16 15:15:00,24.99,24.99,24.96,24.98,198200.0,20.4573,20.4573,20.4327,20.4491,198200.0
2011-06-16 15:20:00,24.98,25.03,24.97,25.03,365800.0,20.4491,20.49,20.4409,20.49,365800.0
2011-06-16 15:25:00,25.03,25.06,25.01,25.01,317800.0,20.49,20.5146,20.4737,20.4737,317800.0
2011-06-16 15:30:00,25.01,25.07,25.01,25.06,299000.0,20.4737,20.5228,20.4737,20.5146,299000.0
2011-06-16 15:35:00,25.06,25.11,25.05,25.1,786800.0,20.5146,20.5555,20.5064,20.5473,786800.0
2011-06-16 15:40:00,25.09,25.11,25.07,25.07,376800.0,20.5391,20.5555,20.5228,20.5228,376800.0
2011-06-16 15:45:00,25.07,25.1,25.06,25.07,395200.0,20.5228,20.5473,20.5146,20.5228,395200.0
2011-06-16 15:50:00,25.06,25.1,25.06,25.09,646400.0,20.5146,20.5473,20.5146,20.5391,646400.0
2011-06-16 15:55:00,25.09,25.1,25.07,25.1,806800.0,20.5391,20.5473,20.5228,20.5473,806800.0
2011-06-17 09:30:00,25.25,25.32,25.2,25.25,469000.0,20.7106,20.768,20.6696,20.7106,469000.0
2011-06-17 09:35:00,25.25,25.36,25.25,25.32,352800.0,20.7106,20.8008,20.7106,20.768,352800.0
2011-06-17 09:40:00,25.32,25.44,25.31,25.39,545800.0,20.768,20.8665,20.7598,20.8254,545800.0
2011-06-17 09:45:00,25.39,25.44,25.36,25.36,230800.0,20.8254,20.8665,20.8008,20.8008,230800.0
2011-06-17 09:50:00,25.36,25.39,25.27,25.28,817400.0,20.8008,20.8254,20.727,20.7352,817400.0
2011-06-17 09:55:00,25.28,25.36,25.25,25.35,558600.0,20.7352,20.8008,20.7106,20.7926,558600.0
2011-06-17 10:00:00,25.35,25.52,25.35,25.52,1772000.0,20.7926,20.9321,20.7926,20.9321,1772000.0
2011-06-17 10:05:00,25.51,25.52,25.43,25.48,565400.0,20.9239,20.9321,20.8583,20.8993,565400.0
2011-06-17 10:10:00,25.48,25.56,25.48,25.52,500200.0,20.8993,20.9649,20.8993,20.9321,500200.0
2011-06-17 10:15:00,25.53,25.57,25.49,25.5,576400.0,20.9403,20.9731,20.9075,20.9157,576400.0
2011-06-17 10:20:00,25.5,25.5,25.4,25.41,439000.0,20.9157,20.9157,20.8337,20.8419,439000.0
2011-06-17 10:25:00,25.41,25.42,25.34,25.38,329800.0,20.8419,20.8501,20.7844,20.8172,329800.0
2011-06-17 10:30:00,25.38,25.48,25.37,25.43,821200.0,20.8172,20.8993,20.809,20.8583,821200.0
2011-06-17 10:35:00,25.43,25.47,25.42,25.46,149800.0,20.8583,20.8911,20.8501,20.8829,149800.0
2011-06-17 10:40:00,25.46,25.47,25.44,25.45,162200.0,20.8829,20.8911,20.8665,20.8747,162200.0
2011-06-17 10:45:00,25.45,25.47,25.43,25.47,190200.0,20.8747,20.8911,20.8583,20.8911,190200.0
2011-06-17 10:50:00,25.47,25.47,25.43,25.45,494400.0,20.8911,20.8911,20.8583,20.8747,494400.0
2011-06-17 10:55:00,25.43,25.43,25.37,25.37,229800.0,20.8583,20.8583,20.809,20.809,229800.0
2011-06-17 11:00:00,25.37,25.38,25.32,25.32,231200.0,20.809,20.8172,20.768,20.768,231200.0
2011-06-17 11:05:00,25.32,25.34,25.32,25.33,318600.0,20.768,20.7844,20.768,20.7762,318600.0
2011-06-17 11:10:00,25.33,25.35,25.32,25.35,331600.0,20.7762,20.7926,20.768,20.7926,331600.0
2011-06-17 11:15:00,25.35,25.36,25.34,25.35,298400.0,20.7926,20.8008,20.7844,20.7926,298400.0
2011-06-17 11:20:00,25.35,25.37,25.34,25.36,482800.0,20.7926,20.809,20.7844,20.8008,482800.0
2011-06-17 11:25:00,25.36,25.37,25.34,25.37,196600.0,20.8008,20.809,20.7844,20.809,196600.0
2011-06-17 11:30:00,25.37,25.38,25.34,25.36,336000.0,20.809,20.8172,20.7844,20.8008,336000.0
2011-06-17 11:35:00,25.36,25.37,25.35,25.35,235800.0,20.8008,20.809,20.7926,20.7926,235800.0
2011-06-17 11:40:00,25.34,25.42,25.34,25.42,652400.0,20.7844,20.8501,20.7844,20.8501,652400.0
2011-06-17 11:45:00,25.42,25.45,25.42,25.45,253600.0,20.8501,20.8747,20.8501,20.8747,253600.0
2011-06-17 11:50:00,25.45,25.46,25.43,25.43,114200.0,20.8747,20.8829,20.8583,20.8583,114200.0
2011-06-17 11:55:00,25.43,25.45,25.43,25.45,175600.0,20.8583,20.8747,20.8583,20.8747,175600.0
2011-06-17 12:00:00,25.45,25.45,25.43,25.44,453200.0,20.8747,20.8747,20.8583,20.8665,453200.0
2011-06-17 12:05:00,25.44,25.45,25.43,25.44,195200.0,20.8665,20.8747,20.8583,20.8665,195200.0
2011-06-17 12:10:00,25.45,25.45,25.43,25.43,447000.0,20.8747,20.8747,20.8583,20.8583,447000.0
2011-06-17 12:15:00,25.43,25.46,25.4,25.4,693000.0,20.8583,20.8829,20.8337,20.8337,693000.0
2011-06-17 12:20:00,25.4,25.4,25.35,25.36,287400.0,20.8337,20.8337,20.7926,20.8008,287400.0
2011-06-17 12:25:00,25.36,25.37,25.35,25.36,130000.0,20.8008,20.809,20.7926,20.8008,130000.0
2011-06-17 12:30:00,25.36,25.39,25.36,25.36,69400.0,20.8008,20.8254,20.8008,20.8008,69400.0
2011-06-17 12:35:00,25.36,25.39,25.35,25.37,160600.0,20.8008,20.8254,20.7926,20.809,160600.0
2011-06-17 12:40:00,25.38,25.38,25.34,25.36,137800.0,20.8172,20.8172,20.7844,20.8008,137800.0
2011-06-17 12:45:00,25.36,25.36,25.36,25.36,56200.0,20.8008,20.8008,20.8008,20.8008,56200.0
2011-06-17 12:50:00,25.36,25.36,25.32,25.33,215000.0,20.8008,20.8008,20.768,20.7762,215000.0
2011-06-17 12:55:00,25.33,25.39,25.31,25.38,583600.0,20.7762,20.8254,20.7598,20.8172,583600.0
2011-06-17 13:00:00,25.38,25.38,25.32,25.33,391200.0,20.8172,20.8172,20.768,20.7762,391200.0
2011-06-17 13:05:00,25.33,25.35,25.3,25.34,163000.0,20.7762,20.7926,20.7516,20.7844,163000.0
2011-06-17 13:10:00,25.34,25.35,25.32,25.33,82800.0,20.7844,20.7926,20.768,20.7762,82800.0
2011-06-17 13:15:00,25.33,25.33,25.28,25.29,160000.0,20.7762,20.7762,20.7352,20.7434,160000.0
2011-06-17 13:20:00,25.29,25.31,25.27,25.29,92200.0,20.7434,20.7598,20.727,20.7434,92200.0
2011-06-17 13:25:00,25.29,25.31,25.27,25.31,151000.0,20.7434,20.7598,20.727,20.7598,151000.0
2011-06-17 13:30:00,25.31,25.4,25.31,25.38,674800.0,20.7598,20.8337,20.7598,20.8172,674800.0
2011-06-17 13:35:00,25.38,25.4,25.36,25.4,340600.0,20.8172,20.8337,20.8008,20.8337,340600.0
2011-06-17 13:40:00,25.4,25.4,25.35,25.35,171800.0,20.8337,20.8337,20.7926,20.7926,171800.0
2011-06-17 13:45:00,25.35,25.36,25.32,25.36,164000.0,20.7926,20.8008,20.768,20.8008,164000.0
2011-06-17 13:50:00,25.36,25.36,25.29,25.35,332000.0,20.8008,20.8008,20.7434,20.7926,332000.0
2011-06-17 13:55:00,25.35,25.36,25.33,25.35,427400.0,20.7926,20.8008,20.7762,20.7926,427400.0
2011-06-17 14:00:00,25.35,25.36,25.31,25.32,206600.0,20.7926,20.8008,20.7598,20.768,206600.0
2011-06-17 14:05:00,25.33,25.36,25.32,25.33,116200.0,20.7762,20.8008,20.768,20.7762,116200.0
2011-06-17 14:10:00,25.33,25.36,25.33,25.36,202600.0,20.7762,20.8008,20.7762,20.8008,202600.0
2011-06-17 14:15:00,25.36,25.42,25.36,25.41,410200.0,20.8008,20.8501,20.8008,20.8419,410200.0
2011-06-17 14:20:00,25.41,25.45,25.41,25.42,296800.0,20.8419,20.8747,20.8419,20.8501,296800.0
2011-06-17 14:25:00,25.42,25.47,25.41,25.47,225200.0,20.8501,20.8911,20.8419,20.8911,225200.0
2011-06-17 14:30:00,25.47,25.48,25.46,25.47,257800.0,20.8911,20.8993,20.8829,20.8911,257800.0
2011-06-17 14:35:00,25.46,25.46,25.42,25.43,104400.0,20.8829,20.8829,20.8501,20.8583,104400.0
2011-06-17 14:40:00,25.43,25.43,25.41,25.41,129000.0,20.8583,20.8583,20.8419,20.8419,129000.0
2011-06-17 14:45:00,25.41,25.43,25.38,25.42,217200.0,20.8419,20.8583,20.8172,20.8501,217200.0
2011-06-17 14:50:00,25.42,25.43,25.39,25.41,177600.0,20.8501,20.8583,20.8254,20.8419,177600.0
2011-06-17 14:55:00,25.41,25.42,25.39,25.41,241800.0,20.8419,20.8501,20.8254,20.8419,241800.0
2011-06-17 15:00:00,25.4,25.42,25.37,25.38,694800.0,20.8337,20.8501,20.809,20.8172,694800.0
2011-06-17 15:05:00,25.38,25.41,25.36,25.36,426200.0,20.8172,20.8419,20.8008,20.8008,426200.0
2011-06-17 15:10:00,25.36,25.36,25.32,25.36,455400.0,20.8008,20.8008,20.768,20.8008,455400.0
2011-06-17 15:15:00,25.36,25.36,25.28,25.33,654800.0,20.8008,20.8008,20.7352,20.7762,654800.0
2011-06-17 15:20:00,25.33,25.36,25.33,25.35,368200.0,20.7762,20.8008,20.7762,20.7926,368200.0
2011-06-17 15:25:00,25.35,25.35,25.33,25.34,188800.0,20.7926,20.7926,20.7762,20.7844,188800.0
2011-06-17 15:30:00,25.33,25.34,25.31,25.33,441200.0,20.7762,20.7844,20.7598,20.7762,441200.0
2011-06-17 15:35:00,25.34,25.36,25.32,25.35,671400.0,20.7844,20.8008,20.768,20.7926,671400.0
2011-06-17 15:40:00,25.35,25.38,25.34,25.34,697600.0,20.7926,20.8172,20.7844,20.7844,697600.0
2011-06-17 15:45:00,25.35,25.37,25.34,25.35,674200.0,20.7926,20.809,20.7844,20.7926,674200.0
2011-06-17 15:50:00,25.35,25.36,25.3,25.35,1452200.0,20.7926,20.8008,20.7516,20.7926,1452200.0
2011-06-17 15:55:00,25.34,25.35,25.28,25.28,4028000.0,20.7844,20.7926,20.7352,20.7352,4028000.0
2011-06-20 09:30:00,25.22,25.31,25.22,25.3,50000.0,20.686,20.7598,20.686,20.7516,50000.0
2011-06-20 09:35:00,25.3,25.3,25.2,25.25,150000.0,20.7516,20.7516,20.6696,20.7106,150000.0
2011-06-20 09:40:00,25.26,25.43,25.26,25.41,858800.0,20.7188,20.8583,20.7188,20.8419,858800.0
2011-06-20 09:45:00,25.42,25.46,25.41,25.43,475600.0,20.8501,20.8829,20.8419,20.8583,475600.0
2011-06-20 09:50:00,25.43,25.53,25.43,25.53,613800.0,20.8583,20.9403,20.8583,20.9403,613800.0
2011-06-20 09:55:00,25.53,25.56,25.51,25.53,122600.0,20.9403,20.9649,20.9239,20.9403,122600.0
2011-06-20 10:00:00,25.54,25.58,25.54,25.57,496200.0,20.9485,20.9813,20.9485,20.9731,496200.0
2011-06-20 10:05:00,25.57,25.58,25.5,25.55,352600.0,20.9731,20.9813,20.9157,20.9567,352600.0
2011-06-20 10:10:00,25.54,25.58,25.52,25.54,133000.0,20.9485,20.9813,20.9321,20.9485,133000.0
2011-06-20 10:15:00,25.54,25.55,25.49,25.55,113200.0,20.9485,20.9567,20.9075,20.9567,113200.0
2011-06-20 10:20:00,25.55,25.55,25.49,25.49,140600.0,20.9567,20.9567,20.9075,20.9075,140600.0
2011-06-20 10:25:00,25.49,25.57,25.48,25.55,135800.0,20.9075,20.9731,20.8993,20.9567,135800.0
2011-06-20 10:30:00,25.56,25.63,25.55,25.63,785200.0,20.9649,21.0223,20.9567,21.0223,785200.0
2011-06-20 10:35:00,25.63,25.63,25.6,25.62,171000.0,21.0223,21.0223,20.9977,21.0141,171000.0
2011-06-20 10:40:00,25.62,25.66,25.62,25.63,345000.0,21.0141,21.0469,21.0141,21.0223,345000.0
2011-06-20 10:45:00,25.64,25.66,25.61,25.64,296200.0,21.0305,21.0469,21.0059,21.0305,296200.0
2011-06-20 10:50:00,25.64,25.64,25.62,25.63,219600.0,21.0305,21.0305,21.0141,21.0223,219600.0
2011-06-20 10:55:00,25.63,25.63,25.59,25.6,116800.0,21.0223,21.0223,20.9895,20.9977,116800.0
2011-06-20 11:00:00,25.6,25.61,25.58,25.61,127000.0,20.9977,21.0059,20.9813,21.0059,127000.0
2011-06-20 11:05:00,25.61,25.61,25.58,25.59,153600.0,21.0059,21.0059,20.9813,20.9895,153600.0
2011-06-20 11:10:00,25.59,25.61,25.59,25.6,262600.0,20.9895,21.0059,20.9895,20.9977,262600.0
2011-06-20 11:15:00,25.6,25.61,25.58,25.59,84000.0,20.9977,21.0059,20.9813,20.9895,84000.0
2011-06-20 11:20:00,25.6,25.64,25.59,25.63,309600.0,20.9977,21.0305,20.9895,21.0223,309600.0
2011-06-20 11:25:00,25.63,25.66,25.63,25.64,116400.0,21.0223,21.0469,21.0223,21.0305,116400.0
2011-06-20 11:30:00,25.65,25.68,25.62,25.63,140800.0,21.0387,21.0633,21.0141,21.0223,140800.0
2011-06-20 11:35:00,25.62,25.66,25.62,25.66,99000.0,21.0141,21.0469,21.0141,21.0469,99000.0
2011-06-20 11:40:00,25.66,25.7,25.66,25.7,177800.0,21.0469,21.0797,21.0469,21.0797,177800.0
2011-06-20 11:45:00,25.7,25.72,25.7,25.72,196600.0,21.0797,21.0961,21.0797,21.0961,196600.0
2011-06-20 11:50:00,25.72,25.74,25.7,25.73,222200.0,21.0961,21.1125,21.0797,21.1043,222200.0
2011-06-20 11:55:00,25.74,25.77,25.74,25.76,178200.0,21.1125,21.1371,21.1125,21.1289,178200.0
2011-06-20 12:00:00,25.76,25.79,25.75,25.76,137600.0,21.1289,21.1535,21.1207,21.1289,137600.0
2011-06-20 12:05:00,25.77,25.78,25.75,25.75,177600.0,21.1371,21.1453,21.1207,21.1207,177600.0
2011-06-20 12:10:00,25.76,25.79,25.75,25.77,199000.0,21.1289,21.1535,21.1207,21.1371,199000.0
2011-06-20 12:15:00,25.77,25.79,25.77,25.78,43000.0,21.1371,21.1535,21.1371,21.1453,43000.0
2011-06-20 12:20:00,25.78,25.78,25.74,25.77,147000.0,21.1453,21.1453,21.1125,21.1371,147000.0
2011-06-20 12:25:00,25.77,25.81,25.77,25.81,175400.0,21.1371,21.1699,21.1371,21.1699,175400.0
2011-06-20 12:30:00,25.81,25.82,25.79,25.8,373200.0,21.1699,21.1781,21.1535,21.1617,373200.0
2011-06-20 12:35:00,25.8,25.83,25.8,25.82,253800.0,21.1617,21.1863,21.1617,21.1781,253800.0
2011-06-20 12:40:00,25.82,25.82,25.81,25.82,66000.0,21.1781,21.1781,21.1699,21.1781,66000.0
2011-06-20 12:45:00,25.82,25.82,25.81,25.81,33200.0,21.1781,21.1781,21.1699,21.1699,33200.0
2011-06-20 12:50:00,25.81,25.83,25.65,25.8,407600.0,21.1699,21.1863,21.0387,21.1617,407600.0
2011-06-20 12:55:00,25.8,25.81,25.8,25.8,87600.0,21.1617,21.1699,21.1617,21.1617,87600.0
2011-06-20 13:00:00,25.8,25.81,25.75,25.77,963400.0,21.1617,21.1699,21.1207,21.1371,963400.0
2011-06-20 13:05:00,25.77,25.77,25.73,25.77,432800.0,21.1371,21.1371,21.1043,21.1371,432800.0
2011-06-20 13:10:00,25.76,25.78,25.74,25.74,175000.0,21.1289,21.1453,21.1125,21.1125,175000.0
2011-06-20 13:15:00,25.74,25.75,25.73,25.75,120400.0,21.1125,21.1207,21.1043,21.1207,120400.0
2011-06-20 13:20:00,25.75,25.75,25.73,25.74,150400.0,21.1207,21.1207,21.1043,21.1125,150400.0
2011-06-20 13:25:00,25.75,25.75,25.73,25.73,26200.0,21.1207,21.1207,21.1043,21.1043,26200.0
2011-06-20 13:30:00,25.74,25.75,25.72,25.75,80200.0,21.1125,21.1207,21.0961,21.1207,80200.0
2011-06-20 13:35:00,25.75,25.78,25.74,25.74,129800.0,21.1207,21.1453,21.1125,21.1125,129800.0
2011-06-20 13:40:00,25.74,25.75,25.72,25.72,106800.0,21.1125,21.1207,21.0961,21.0961,106800.0
2011-06-20 13:45:00,25.71,25.71,25.67,25.68,170800.0,21.0879,21.0879,21.0551,21.0633,170800.0
2011-06-20 13:50:00,25.68,25.68,25.67,25.67,43200.0,21.0633,21.0633,21.0551,21.0551,43200.0
2011-06-20 13:55:00,25.67,25.68,25.66,25.67,168000.0,21.0551,21.0633,21.0469,21.0551,168000.0
2011-06-20 14:00:00,25.67,25.7,25.67,25.67,107200.0,21.0551,21.0797,21.0551,21.0551,107200.0
2011-06-20 14:05:00,25.68,25.7,25.68,25.68,88600.0,21.0633,21.0797,21.0633,21.0633,88600.0
2011-06-20 14:10:00,25.68,25.68,25.67,25.68,108400.0,21.0633,21.0633,21.0551,21.0633,108400.0
2011-06-20 14:15:00,25.68,25.68,25.66,25.68,84200.0,21.0633,21.0633,21.0469,21.0633,84200.0
2011-06-20 14:20:00,25.68,25.68,25.67,25.68,230400.0,21.0633,21.0633,21.0551,21.0633,230400.0
2011-06-20 14:25:00,25.68,25.7,25.67,25.7,215600.0,21.0633,21.0797,21.0551,21.0797,215600.0
2011-06-20 14:30:00,25.7,25.73,25.7,25.73,236200.0,21.0797,21.1043,21.0797,21.1043,236200.0
2011-06-20 14:35:00,25.73,25.75,25.72,25.74,542000.0,21.1043,21.1207,21.0961,21.1125,542000.0
2011-06-20 14:40:00,25.75,25.77,25.74,25.75,184600.0,21.1207,21.1371,21.1125,21.1207,184600.0
2011-06-20 14:45:00,25.75,25.78,25.73,25.73,107200.0,21.1207,21.1453,21.1043,21.1043,107200.0
2011-06-20 14:50:00,25.73,25.77,25.73,25.74,393000.0,21.1043,21.1371,21.1043,21.1125,393000.0
2011-06-20 14:55:00,25.74,25.77,25.74,25.75,78600.0,21.1125,21.1371,21.1125,21.1207,78600.0
2011-06-20 15:00:00,25.75,25.76,25.73,25.74,43400.0,21.1207,21.1289,21.1043,21.1125,43400.0
2011-06-20 15:05:00,25.74,25.75,25.72,25.72,305400.0,21.1125,21.1207,21.0961,21.0961,305400.0
2011-06-20 15:10:00,25.72,25.73,25.68,25.69,667800.0,21.0961,21.1043,21.0633,21.0715,667800.0
2011-06-20 15:15:00,25.7,25.72,25.69,25.71,613000.0,21.0797,21.0961,21.0715,21.0879,613000.0
2011-06-20 15:20:00,25.7,25.72,25.68,25.71,430000.0,21.0797,21.0961,21.0633,21.0879,430000.0
2011-06-20 15:25:00,25.71,25.75,25.71,25.73,548200.0,21.0879,21.1207,21.0879,21.1043,548200.0
2011-06-20 15:30:00,25.73,25.77,25.72,25.76,458400.0,21.1043,21.1371,21.0961,21.1289,458400.0
2011-06-20 15:35:00,25.77,25.82,25.75,25.8,792200.0,21.1371,21.1781,21.1207,21.1617,792200.0
2011-06-20 15:40:00,25.8,25.82,25.79,25.8,513200.0,21.1617,21.1781,21.1535,21.1617,513200.0
2011-06-20 15:45:00,25.8,25.86,25.79,25.82,869800.0,21.1617,21.211,21.1535,21.1781,869800.0
2011-06-20 15:50:00,25.82,25.83,25.79,25.81,817400.0,21.1781,21.1863,21.1535,21.1699,817400.0
2011-06-20 15:55:00,25.81,25.86,25.8,25.85,1890600.0,21.1699,21.211,21.1617,21.2028,1890600.0
2011-06-21 09:30:00,25.98,26.0,25.88,25.93,289800.0,21.3094,21.3258,21.2274,21.2684,289800.0
2011-06-21 09:35:00,25.93,25.98,25.88,25.98,507600.0,21.2684,21.3094,21.2274,21.3094,507600.0
2011-06-21 09:40:00,25.98,26.04,25.97,26.01,663600.0,21.3094,21.3586,21.3012,21.334,663600.0
2011-06-21 09:45:00,26.0,26.02,25.95,25.98,206000.0,21.3258,21.3422,21.2848,21.3094,206000.0
2011-06-21 09:50:00,25.98,26.06,25.97,26.05,399400.0,21.3094,21.375,21.3012,21.3668,399400.0
2011-06-21 09:55:00,26.05,26.09,26.03,26.08,597000.0,21.3668,21.3996,21.3504,21.3914,597000.0
2011-06-21 10:00:00,26.08,26.14,26.08,26.08,451400.0,21.3914,21.4406,21.3914,21.3914,451400.0
2011-06-21 10:05:00,26.08,26.12,26.06,26.1,249000.0,21.3914,21.4242,21.375,21.4078,249000.0
2011-06-21 10:10:00,26.11,26.12,26.09,26.11,199400.0,21.416,21.4242,21.3996,21.416,199400.0
2011-06-21 10:15:00,26.11,26.14,26.11,26.13,246600.0,21.416,21.4406,21.416,21.4324,246600.0
2011-06-21 10:20:00,26.13,26.15,26.11,26.13,177200.0,21.4324,21.4488,21.416,21.4324,177200.0
2011-06-21 10:25:00,26.13,26.16,26.13,26.15,267000.0,21.4324,21.457,21.4324,21.4488,267000.0
2011-06-21 10:30:00,26.15,26.17,26.14,26.14,194000.0,21.4488,21.4652,21.4406,21.4406,194000.0
2011-06-21 10:35:00,26.14,26.18,26.14,26.18,161400.0,21.4406,21.4734,21.4406,21.4734,161400.0
2011-06-21 10:40:00,26.18,26.2,26.17,26.19,223800.0,21.4734,21.4898,21.4652,21.4816,223800.0
2011-06-21 10:45:00,26.19,26.23,26.19,26.21,582400.0,21.4816,21.5144,21.4816,21.498,582400.0
2011-06-21 10:50:00,26.22,26.25,26.21,26.23,458600.0,21.5062,21.5308,21.498,21.5144,458600.0
2011-06-21 10:55:00,26.22,26.23,26.2,26.21,127200.0,21.5062,21.5144,21.4898,21.498,127200.0
2011-06-21 11:00:00,26.2,26.23,26.19,26.22,131200.0,21.4898,21.5144,21.4816,21.5062,131200.0
2011-06-21 11:05:00,26.22,26.24,26.21,26.21,106800.0,21.5062,21.5226,21.498,21.498,106800.0
2011-06-21 11:10:00,26.22,26.23,26.19,26.2,60000.0,21.5062,21.5144,21.4816,21.4898,60000.0
2011-06-21 11:15:00,26.2,26.23,26.2,26.21,106200.0,21.4898,21.5144,21.4898,21.498,106200.0
2011-06-21 11:20:00,26.22,26.25,26.22,26.25,164800.0,21.5062,21.5308,21.5062,21.5308,164800.0
2011-06-21 11:25:00,26.24,26.25,26.24,26.25,115600.0,21.5226,21.5308,21.5226,21.5308,115600.0
2011-06-21 11:30:00,26.25,26.29,26.25,26.28,329200.0,21.5308,21.5636,21.5308,21.5554,329200.0
2011-06-21 11:35:00,26.28,26.29,26.25,26.28,71400.0,21.5554,21.5636,21.5308,21.5554,71400.0
2011-06-21 11:40:00,26.28,26.28,26.23,26.24,202600.0,21.5554,21.5554,21.5144,21.5226,202600.0
2011-06-21 11:45:00,26.24,26.25,26.22,26.22,198600.0,21.5226,21.5308,21.5062,21.5062,198600.0
2011-06-21 11:50:00,26.22,26.23,26.2,26.21,254200.0,21.5062,21.5144,21.4898,21.498,254200.0
2011-06-21 11:55:00,26.21,26.24,26.21,26.24,60000.0,21.498,21.5226,21.498,21.5226,60000.0
2011-06-21 12:00:00,26.24,26.24,26.21,26.22,56400.0,21.5226,21.5226,21.498,21.5062,56400.0
2011-06-21 12:05:00,26.22,26.23,26.21,26.21,283000.0,21.5062,21.5144,21.498,21.498,283000.0
2011-06-21 12:10:00,26.21,26.21,26.19,26.19,78800.0,21.498,21.498,21.4816,21.4816,78800.0
2011-06-21 12:15:00,26.19,26.23,26.19,26.23,318200.0,21.4816,21.5144,21.4816,21.5144,318200.0
2011-06-21 12:20:00,26.23,26.25,26.22,26.22,59800.0,21.5144,21.5308,21.5062,21.5062,59800.0
2011-06-21 12:25:00,26.22,26.23,26.21,26.21,56600.0,21.5062,21.5144,21.498,21.498,56600.0
2011-06-21 12:30:00,26.21,26.22,26.2,26.21,1336400.0,21.498,21.5062,21.4898,21.498,1336400.0
2011-06-21 12:35:00,26.2,26.22,26.18,26.22,135000.0,21.4898,21.5062,21.4734,21.5062,135000.0
2011-06-21 12:40:00,26.22,26.24,26.22,26.24,152400.0,21.5062,21.5226,21.5062,21.5226,152400.0
2011-06-21 12:45:00,26.24,26.32,26.23,26.32,575000.0,21.5226,21.5883,21.5144,21.5883,575000.0
2011-06-21 12:50:00,26.32,26.35,26.31,26.34,489600.0,21.5883,21.6129,21.5801,21.6047,489600.0
2011-06-21 12:55:00,26.34,26.36,26.31,26.35,160000.0,21.6047,21.6211,21.5801,21.6129,160000.0
2011-06-21 13:00:00,26.35,26.36,26.33,26.33,51200.0,21.6129,21.6211,21.5965,21.5965,51200.0
2011-06-21 13:05:00,26.33,26.33,26.27,26.28,33800.0,21.5965,21.5965,21.5472,21.5554,33800.0
2011-06-21 13:10:00,26.27,26.3,26.25,26.3,128000.0,21.5472,21.5719,21.5308,21.5719,128000.0
2011-06-21 13:15:00,26.3,26.3,26.26,26.26,142000.0,21.5719,21.5719,21.539,21.539,142000.0
2011-06-21 13:20:00,26.27,26.29,26.27,26.27,75800.0,21.5472,21.5636,21.5472,21.5472,75800.0
2011-06-21 13:25:00,26.27,26.27,26.25,26.25,49600.0,21.5472,21.5472,21.5308,21.5308,49600.0
2011-06-21 13:30:00,26.25,26.27,26.23,26.23,51000.0,21.5308,21.5472,21.5144,21.5144,51000.0
2011-06-21 13:35:00,26.23,26.27,26.23,26.27,307400.0,21.5144,21.5472,21.5144,21.5472,307400.0
2011-06-21 13:40:00,26.25,26.27,26.24,26.26,40400.0,21.5308,21.5472,21.5226,21.539,40400.0
2011-06-21 13:45:00,26.25,26.27,26.25,26.27,13600.0,21.5308,21.5472,21.5308,21.5472,13600.0
2011-06-21 13:50:00,26.26,26.27,26.26,26.26,84600.0,21.539,21.5472,21.539,21.539,84600.0
2011-06-21 13:55:00,26.26,26.27,26.24,26.25,72800.0,21.539,21.5472,21.5226,21.5308,72800.0
2011-06-21 14:00:00,26.25,26.26,26.24,26.26,112600.0,21.5308,21.539,21.5226,21.539,112600.0
2011-06-21 14:05:00,26.26,26.28,26.25,26.27,91200.0,21.539,21.5554,21.5308,21.5472,91200.0
2011-06-21 14:10:00,26.27,26.33,26.27,26.33,256600.0,21.5472,21.5965,21.5472,21.5965,256600.0
2011-06-21 14:15:00,26.33,26.33,26.29,26.3,171200.0,21.5965,21.5965,21.5636,21.5719,171200.0
2011-06-21 14:20:00,26.31,26.32,26.3,26.31,130400.0,21.5801,21.5883,21.5719,21.5801,130400.0
2011-06-21 14:25:00,26.31,26.32,26.3,26.31,52200.0,21.5801,21.5883,21.5719,21.5801,52200.0
2011-06-21 14:30:00,26.31,26.33,26.31,26.32,188000.0,21.5801,21.5965,21.5801,21.5883,188000.0
2011-06-21 14:35:00,26.32,26.36,26.31,26.34,407800.0,21.5883,21.6211,21.5801,21.6047,407800.0
2011-06-21 14:40:00,26.34,26.35,26.32,26.34,251200.0,21.6047,21.6129,21.5883,21.6047,251200.0
2011-06-21 14:45:00,26.35,26.36,26.33,26.36,366400.0,21.6129,21.6211,21.5965,21.6211,366400.0
2011-06-21 14:50:00,26.36,26.38,26.34,26.36,269600.0,21.6211,21.6375,21.6047,21.6211,269600.0
2011-06-21 14:55:00,26.36,26.41,26.36,26.39,348600.0,21.6211,21.6621,21.6211,21.6457,348600.0
2011-06-21 15:00:00,26.39,26.39,26.34,26.36,255400.0,21.6457,21.6457,21.6047,21.6211,255400.0
2011-06-21 15:05:00,26.36,26.39,26.35,26.37,145800.0,21.6211,21.6457,21.6129,21.6293,145800.0
2011-06-21 15:10:00,26.37,26.38,26.36,26.36,131200.0,21.6293,21.6375,21.6211,21.6211,131200.0
2011-06-21 15:15:00,26.36,26.36,26.35,26.36,207000.0,21.6211,21.6211,21.6129,21.6211,207000.0
2011-06-21 15:20:00,26.36,26.36,26.34,26.35,396200.0,21.6211,21.6211,21.6047,21.6129,396200.0
2011-06-21 15:25:00,26.35,26.35,26.33,26.33,417800.0,21.6129,21.6129,21.5965,21.5965,417800.0
2011-06-21 15:30:00,26.33,26.35,26.32,26.34,248600.0,21.5965,21.6129,21.5883,21.6047,248600.0
2011-06-21 15:35:00,26.35,26.38,26.34,26.38,458400.0,21.6129,21.6375,21.6047,21.6375,458400.0
2011-06-21 15:40:00,26.38,26.38,26.31,26.33,393200.0,21.6375,21.6375,21.5801,21.5965,393200.0
2011-06-21 15:45:00,26.33,26.39,26.33,26.39,1021400.0,21.5965,21.6457,21.5965,21.6457,1021400.0
2011-06-21 15:50:00,26.39,26.4,26.38,26.39,647400.0,21.6457,21.6539,21.6375,21.6457,647400.0
2011-06-21 15:55:00,26.39,26.39,26.36,26.38,1237000.0,21.6457,21.6457,21.6211,21.6375,1237000.0
2011-06-22 09:30:00,26.29,26.41,26.25,26.39,117800.0,21.5636,21.6621,21.5308,21.6457,117800.0
2011-06-22 09:35:00,26.41,26.41,26.32,26.35,158000.0,21.6621,21.6621,21.5883,21.6129,158000.0
2011-06-22 09:40:00,26.36,26.43,26.32,26.39,328200.0,21.6211,21.6785,21.5883,21.6457,328200.0
2011-06-22 09:45:00,26.39,26.4,26.33,26.33,778200.0,21.6457,21.6539,21.5965,21.5965,778200.0
2011-06-22 09:50:00,26.33,26.33,26.28,26.29,81200.0,21.5965,21.5965,21.5554,21.5636,81200.0
2011-06-22 09:55:00,26.3,26.3,26.27,26.28,304800.0,21.5719,21.5719,21.5472,21.5554,304800.0
2011-06-22 10:00:00,26.28,26.29,26.24,26.29,323400.0,21.5554,21.5636,21.5226,21.5636,323400.0
2011-06-22 10:05:00,26.29,26.32,26.29,26.3,85800.0,21.5636,21.5883,21.5636,21.5719,85800.0
2011-06-22 10:10:00,26.29,26.29,26.18,26.18,146800.0,21.5636,21.5636,21.4734,21.4734,146800.0
2011-06-22 10:15:00,26.18,26.18,26.13,26.16,315000.0,21.4734,21.4734,21.4324,21.457,315000.0
2011-06-22 10:20:00,26.16,26.19,26.15,26.19,160000.0,21.457,21.4816,21.4488,21.4816,160000.0
2011-06-22 10:25:00,26.18,26.21,26.17,26.21,107800.0,21.4734,21.498,21.4652,21.498,107800.0
2011-06-22 10:30:00,26.21,26.24,26.18,26.22,399200.0,21.498,21.5226,21.4734,21.5062,399200.0
2011-06-22 10:35:00,26.22,26.26,26.22,26.24,156800.0,21.5062,21.539,21.5062,21.5226,156800.0
2011-06-22 10:40:00,26.24,26.25,26.22,26.23,245800.0,21.5226,21.5308,21.5062,21.5144,245800.0
2011-06-22 10:45:00,26.23,26.27,26.23,26.26,92400.0,21.5144,21.5472,21.5144,21.539,92400.0
2011-06-22 10:50:00,26.25,26.37,26.25,26.36,429600.0,21.5308,21.6293,21.5308,21.6211,429600.0
2011-06-22 10:55:00,26.36,26.43,26.36,26.4,471800.0,21.6211,21.6785,21.6211,21.6539,471800.0
2011-06-22 11:00:00,26.4,26.4,26.35,26.36,80400.0,21.6539,21.6539,21.6129,21.6211,80400.0
2011-06-22 11:05:00,26.36,26.38,26.33,26.34,268400.0,21.6211,21.6375,21.5965,21.6047,268400.0
2011-06-22 11:10:00,26.34,26.37,26.34,26.36,61800.0,21.6047,21.6293,21.6047,21.6211,61800.0
2011-06-22 11:15:00,26.36,26.39,26.35,26.39,89800.0,21.6211,21.6457,21.6129,21.6457,89800.0
2011-06-22 11:20:00,26.39,26.39,26.36,26.36,89800.0,21.6457,21.6457,21.6211,21.6211,89800.0
2011-06-22 11:25:00,26.36,26.38,26.34,26.36,68000.0,21.6211,21.6375,21.6047,21.6211,68000.0
2011-06-22 11:30:00,26.36,26.37,26.34,26.35,91400.0,21.6211,21.6293,21.6047,21.6129,91400.0
2011-06-22 11:35:00,26.35,26.36,26.34,26.36,86000.0,21.6129,21.6211,21.6047,21.6211,86000.0
2011-06-22 11:40:00,26.36,26.36,26.32,26.34,92800.0,21.6211,21.6211,21.5883,21.6047,92800.0
2011-06-22 11:45:00,26.34,26.35,26.33,26.35,37800.0,21.6047,21.6129,21.5965,21.6129,37800.0
2011-06-22 11:50:00,26.34,26.35,26.33,26.34,25000.0,21.6047,21.6129,21.5965,21.6047,25000.0
2011-06-22 11:55:00,26.34,26.34,26.31,26.31,178600.0,21.6047,21.6047,21.5801,21.5801,178600.0
2011-06-22 12:00:00,26.31,26.31,26.25,26.25,576400.0,21.5801,21.5801,21.5308,21.5308,576400.0
2011-06-22 12:05:00,26.25,26.3,26.25,26.3,28600.0,21.5308,21.5719,21.5308,21.5719,28600.0
2011-06-22 12:10:00,26.3,26.32,26.3,26.3,23600.0,21.5719,21.5883,21.5719,21.5719,23600.0
2011-06-22 12:15:00,26.3,26.34,26.3,26.3,79000.0,21.5719,21.6047,21.5719,21.5719,79000.0
2011-06-22 12:20:00,26.31,26.31,26.29,26.3,37200.0,21.5801,21.5801,21.5636,21.5719,37200.0
2011-06-22 12:25:00,26.3,26.31,26.27,26.3,39200.0,21.5719,21.5801,21.5472,21.5719,39200.0
2011-06-22 12:30:00,26.3,26.31,26.23,26.24,164600.0,21.5719,21.5801,21.5144,21.5226,164600.0
2011-06-22 12:35:00,26.24,26.24,26.19,26.2,449800.0,21.5226,21.5226,21.4816,21.4898,449800.0
2011-06-22 12:40:00,26.2,26.25,26.19,26.25,167800.0,21.4898,21.5308,21.4816,21.5308,167800.0
2011-06-22 12:45:00,26.25,26.3,26.25,26.27,401600.0,21.5308,21.5719,21.5308,21.5472,401600.0
2011-06-22 12:50:00,26.27,26.31,26.27,26.28,82800.0,21.5472,21.5801,21.5472,21.5554,82800.0
2011-06-22 12:55:00,26.28,26.31,26.27,26.3,57400.0,21.5554,21.5801,21.5472,21.5719,57400.0
2011-06-22 13:00:00,26.3,26.3,26.27,26.29,49400.0,21.5719,21.5719,21.5472,21.5636,49400.0
2011-06-22 13:05:00,26.29,26.29,26.27,26.29,58800.0,21.5636,21.5636,21.5472,21.5636,58800.0
2011-06-22 13:10:00,26.3,26.3,26.29,26.29,157000.0,21.5719,21.5719,21.5636,21.5636,157000.0
2011-06-22 13:15:00,26.29,26.3,26.28,26.29,30600.0,21.5636,21.5719,21.5554,21.5636,30600.0
2011-06-22 13:20:00,26.29,26.32,26.29,26.3,57200.0,21.5636,21.5883,21.5636,21.5719,57200.0
2011-06-22 13:25:00,26.3,26.32,26.3,26.32,32400.0,21.5719,21.5883,21.5719,21.5883,32400.0
2011-06-22 13:30:00,26.33,26.34,26.32,26.34,83200.0,21.5965,21.6047,21.5883,21.6047,83200.0
2011-06-22 13:35:00,26.34,26.34,26.33,26.34,49200.0,21.6047,21.6047,21.5965,21.6047,49200.0
2011-06-22 13:40:00,26.33,26.34,26.32,26.34,60200.0,21.5965,21.6047,21.5883,21.6047,60200.0
2011-06-22 13:45:00,26.34,26.34,26.32,26.33,24000.0,21.6047,21.6047,21.5883,21.5965,24000.0
2011-06-22 13:50:00,26.33,26.35,26.33,26.34,33200.0,21.5965,21.6129,21.5965,21.6047,33200.0
2011-06-22 13:55:00,26.35,26.36,26.34,26.35,392000.0,21.6129,21.6211,21.6047,21.6129,392000.0
2011-06-22 14:00:00,26.35,26.35,26.28,26.28,456200.0,21.6129,21.6129,21.5554,21.5554,456200.0
2011-06-22 14:05:00,26.28,26.32,26.25,26.32,258400.0,21.5554,21.5883,21.5308,21.5883,258400.0
2011-06-22 14:10:00,26.32,26.32,26.28,26.28,116200.0,21.5883,21.5883,21.5554,21.5554,116200.0
2011-06-22 14:15:00,26.28,26.31,26.28,26.3,468600.0,21.5554,21.5801,21.5554,21.5719,468600.0
2011-06-22 14:20:00,26.3,26.35,26.3,26.33,135400.0,21.5719,21.6129,21.5719,21.5965,135400.0
2011-06-22 14:25:00,26.32,26.35,26.3,26.32,463800.0,21.5883,21.6129,21.5719,21.5883,463800.0
2011-06-22 14:30:00,26.32,26.32,26.28,26.3,165400.0,21.5883,21.5883,21.5554,21.5719,165400.0
2011-06-22 14:35:00,26.3,26.31,26.24,26.24,268600.0,21.5719,21.5801,21.5226,21.5226,268600.0
2011-06-22 14:40:00,26.25,26.26,26.22,26.24,301000.0,21.5308,21.539,21.5062,21.5226,301000.0
2011-06-22 14:45:00,26.24,26.26,26.23,26.25,166200.0,21.5226,21.539,21.5144,21.5308,166200.0
2011-06-22 14:50:00,26.25,26.27,26.17,26.18,273800.0,21.5308,21.5472,21.4652,21.4734,273800.0
2011-06-22 14:55:00,26.18,26.18,26.13,26.14,675200.0,21.4734,21.4734,21.4324,21.4406,675200.0
2011-06-22 15:00:00,26.14,26.14,26.11,26.12,641800.0,21.4406,21.4406,21.416,21.4242,641800.0
2011-06-22 15:05:00,26.11,26.14,26.1,26.13,706000.0,21.416,21.4406,21.4078,21.4324,706000.0
2011-06-22 15:10:00,26.13,26.15,26.09,26.09,484400.0,21.4324,21.4488,21.3996,21.3996,484400.0
2011-06-22 15:15:00,26.09,26.11,26.08,26.1,510000.0,21.3996,21.416,21.3914,21.4078,510000.0
2011-06-22 15:20:00,26.11,26.12,26.09,26.09,535400.0,21.416,21.4242,21.3996,21.3996,535400.0
2011-06-22 15:25:00,26.09,26.1,26.07,26.08,507600.0,21.3996,21.4078,21.3832,21.3914,507600.0
2011-06-22 15:30:00,26.08,26.08,26.04,26.05,459000.0,21.3914,21.3914,21.3586,21.3668,459000.0
2011-06-22 15:35:00,26.05,26.08,26.04,26.04,352400.0,21.3668,21.3914,21.3586,21.3586,352400.0
2011-06-22 15:40:00,26.04,26.06,25.99,26.0,539600.0,21.3586,21.375,21.3176,21.3258,539600.0
2011-06-22 15:45:00,26.0,26.02,25.98,26.0,773200.0,21.3258,21.3422,21.3094,21.3258,773200.0
2011-06-22 15:50:00,26.0,26.03,25.99,25.99,817000.0,21.3258,21.3504,21.3176,21.3176,817000.0
2011-06-22 15:55:00,26.0,26.0,25.96,25.97,724400.0,21.3258,21.3258,21.293,21.3012,724400.0
2011-06-23 09:30:00,25.82,25.88,25.7,25.86,1821400.0,21.1781,21.2274,21.0797,21.211,1821400.0
2011-06-23 09:35:00,25.86,26.18,25.85,26.18,1678400.0,21.211,21.4734,21.2028,21.4734,1678400.0
2011-06-23 09:40:00,26.17,26.2,25.94,25.97,1550400.0,21.4652,21.4898,21.2766,21.3012,1550400.0
2011-06-23 09:45:00,25.97,26.13,25.96,26.13,1812000.0,21.3012,21.4324,21.293,21.4324,1812000.0
2011-06-23 09:50:00,26.13,26.14,25.93,25.94,1014800.0,21.4324,21.4406,21.2684,21.2766,1014800.0
2011-06-23 09:55:00,25.93,26.0,25.93,25.99,630400.0,21.2684,21.3258,21.2684,21.3176,630400.0
2011-06-23 10:00:00,25.99,26.08,25.95,26.07,1478800.0,21.3176,21.3914,21.2848,21.3832,1478800.0
2011-06-23 10:05:00,26.07,26.11,26.04,26.09,408400.0,21.3832,21.416,21.3586,21.3996,408400.0
2011-06-23 10:10:00,26.1,26.11,26.02,26.04,935000.0,21.4078,21.416,21.3422,21.3586,935000.0
2011-06-23 10:15:00,26.03,26.03,25.95,25.95,591400.0,21.3504,21.3504,21.2848,21.2848,591400.0
2011-06-23 10:20:00,25.95,25.95,25.77,25.78,1433800.0,21.2848,21.2848,21.1371,21.1453,1433800.0
2011-06-23 10:25:00,25.77,25.88,25.75,25.87,1225000.0,21.1371,21.2274,21.1207,21.2192,1225000.0
2011-06-23 10:30:00,25.87,25.87,25.75,25.77,835800.0,21.2192,21.2192,21.1207,21.1371,835800.0
2011-06-23 10:35:00,25.77,25.79,25.73,25.78,380800.0,21.1371,21.1535,21.1043,21.1453,380800.0
2011-06-23 10:40:00,25.77,25.79,25.69,25.73,604000.0,21.1371,21.1535,21.0715,21.1043,604000.0
2011-06-23 10:45:00,25.73,25.73,25.66,25.68,335000.0,21.1043,21.1043,21.0469,21.0633,335000.0
2011-06-23 10:50:00,25.68,25.72,25.64,25.72,353800.0,21.0633,21.0961,21.0305,21.0961,353800.0
2011-06-23 10:55:00,25.72,25.77,25.69,25.77,320600.0,21.0961,21.1371,21.0715,21.1371,320600.0
2011-06-23 11:00:00,25.77,25.8,25.75,25.75,252400.0,21.1371,21.1617,21.1207,21.1207,252400.0
2011-06-23 11:05:00,25.75,25.79,25.74,25.77,323000.0,21.1207,21.1535,21.1125,21.1371,323000.0
2011-06-23 11:10:00,25.77,25.77,25.73,25.73,426800.0,21.1371,21.1371,21.1043,21.1043,426800.0
2011-06-23 11:15:00,25.73,25.76,25.71,25.75,236200.0,21.1043,21.1289,21.0879,21.1207,236200.0
2011-06-23 11:20:00,25.75,25.77,25.75,25.75,102200.0,21.1207,21.1371,21.1207,21.1207,102200.0
2011-06-23 11:25:00,25.75,25.82,25.74,25.81,169600.0,21.1207,21.1781,21.1125,21.1699,169600.0
2011-06-23 11:30:00,25.81,25.84,25.8,25.84,313000.0,21.1699,21.1945,21.1617,21.1945,313000.0
2011-06-23 11:35:00,25.83,25.85,25.8,25.81,157600.0,21.1863,21.2028,21.1617,21.1699,157600.0
2011-06-23 11:40:00,25.81,25.82,25.81,25.82,42600.0,21.1699,21.1781,21.1699,21.1781,42600.0
2011-06-23 11:45:00,25.83,25.84,25.81,25.82,106200.0,21.1863,21.1945,21.1699,21.1781,106200.0
2011-06-23 11:50:00,25.83,25.84,25.8,25.81,170000.0,21.1863,21.1945,21.1617,21.1699,170000.0
2011-06-23 11:55:00,25.81,25.89,25.81,25.88,270000.0,21.1699,21.2356,21.1699,21.2274,270000.0
2011-06-23 12:00:00,25.88,25.95,25.88,25.94,189000.0,21.2274,21.2848,21.2274,21.2766,189000.0
2011-06-23 12:05:00,25.94,25.96,25.9,25.92,94200.0,21.2766,21.293,21.2438,21.2602,94200.0
2011-06-23 12:10:00,25.92,25.93,25.91,25.91,400800.0,21.2602,21.2684,21.252,21.252,400800.0
2011-06-23 12:15:00,25.91,25.92,25.86,25.86,118000.0,21.252,21.2602,21.211,21.211,118000.0
2011-06-23 12:20:00,25.86,25.89,25.86,25.87,58400.0,21.211,21.2356,21.211,21.2192,58400.0
2011-06-23 12:25:00,25.87,25.87,25.84,25.86,154800.0,21.2192,21.2192,21.1945,21.211,154800.0
2011-06-23 12:30:00,25.86,25.88,25.86,25.87,102400.0,21.211,21.2274,21.211,21.2192,102400.0
2011-06-23 12:35:00,25.87,25.9,25.86,25.9,46200.0,21.2192,21.2438,21.211,21.2438,46200.0
2011-06-23 12:40:00,25.9,25.95,25.9,25.93,147000.0,21.2438,21.2848,21.2438,21.2684,147000.0
2011-06-23 12:45:00,25.93,25.96,25.93,25.95,235000.0,21.2684,21.293,21.2684,21.2848,235000.0
2011-06-23 12:50:00,25.95,25.98,25.95,25.98,180800.0,21.2848,21.3094,21.2848,21.3094,180800.0
2011-06-23 12:55:00,25.98,26.0,25.97,26.0,74000.0,21.3094,21.3258,21.3012,21.3258,74000.0
2011-06-23 13:00:00,26.0,26.06,25.99,26.06,492200.0,21.3258,21.375,21.3176,21.375,492200.0
2011-06-23 13:05:00,26.05,26.1,26.05,26.06,488400.0,21.3668,21.4078,21.3668,21.375,488400.0
2011-06-23 13:10:00,26.06,26.08,26.04,26.04,140000.0,21.375,21.3914,21.3586,21.3586,140000.0
2011-06-23 13:15:00,26.04,26.05,26.03,26.03,139000.0,21.3586,21.3668,21.3504,21.3504,139000.0
2011-06-23 13:20:00,26.03,26.06,26.03,26.03,99400.0,21.3504,21.375,21.3504,21.3504,99400.0
2011-06-23 13:25:00,26.03,26.05,26.02,26.03,79600.0,21.3504,21.3668,21.3422,21.3504,79600.0
2011-06-23 13:30:00,26.04,26.11,26.04,26.11,230400.0,21.3586,21.416,21.3586,21.416,230400.0
2011-06-23 13:35:00,26.11,26.11,26.09,26.1,282000.0,21.416,21.416,21.3996,21.4078,282000.0
2011-06-23 13:40:00,26.1,26.11,26.07,26.07,64200.0,21.4078,21.416,21.3832,21.3832,64200.0
2011-06-23 13:45:00,26.06,26.09,26.06,26.06,67600.0,21.375,21.3996,21.375,21.375,67600.0
2011-06-23 13:50:00,26.06,26.08,26.03,26.04,114800.0,21.375,21.3914,21.3504,21.3586,114800.0
2011-06-23 13:55:00,26.04,26.06,26.02,26.06,307800.0,21.3586,21.375,21.3422,21.375,307800.0
2011-06-23 14:00:00,26.06,26.06,25.99,25.99,268800.0,21.375,21.375,21.3176,21.3176,268800.0
2011-06-23 14:05:00,25.99,26.0,25.97,26.0,213200.0,21.3176,21.3258,21.3012,21.3258,213200.0
2011-06-23 14:10:00,26.0,26.02,25.97,25.97,78400.0,21.3258,21.3422,21.3012,21.3012,78400.0
2011-06-23 14:15:00,25.97,25.98,25.93,25.98,83600.0,21.3012,21.3094,21.2684,21.3094,83600.0
2011-06-23 14:20:00,25.98,25.98,25.94,25.97,214400.0,21.3094,21.3094,21.2766,21.3012,214400.0
2011-06-23 14:25:00,25.97,25.99,25.97,25.99,89000.0,21.3012,21.3176,21.3012,21.3176,89000.0
2011-06-23 14:30:00,25.99,26.02,25.99,26.0,91600.0,21.3176,21.3422,21.3176,21.3258,91600.0
2011-06-23 14:35:00,26.0,26.01,25.95,25.95,118200.0,21.3258,21.334,21.2848,21.2848,118200.0
2011-06-23 14:40:00,25.95,25.96,25.93,25.94,122000.0,21.2848,21.293,21.2684,21.2766,122000.0
2011-06-23 14:45:00,25.95,25.95,25.91,25.93,224000.0,21.2848,21.2848,21.252,21.2684,224000.0
2011-06-23 14:50:00,25.93,25.96,25.92,25.93,212000.0,21.2684,21.293,21.2602,21.2684,212000.0
2011-06-23 14:55:00,25.93,26.17,25.93,26.16,683400.0,21.2684,21.4652,21.2684,21.457,683400.0
2011-06-23 15:00:00,26.16,26.17,26.05,26.09,694400.0,21.457,21.4652,21.3668,21.3996,694400.0
2011-06-23 15:05:00,26.09,26.2,26.06,26.18,606400.0,21.3996,21.4898,21.375,21.4734,606400.0
2011-06-23 15:10:00,26.18,26.26,26.16,26.25,1239400.0,21.4734,21.539,21.457,21.5308,1239400.0
2011-06-23 15:15:00,26.24,26.29,26.24,26.27,513400.0,21.5226,21.5636,21.5226,21.5472,513400.0
2011-06-23 15:20:00,26.26,26.29,26.22,26.26,266800.0,21.539,21.5636,21.5062,21.539,266800.0
2011-06-23 15:25:00,26.27,26.27,26.18,26.18,368800.0,21.5472,21.5472,21.4734,21.4734,368800.0
2011-06-23 15:30:00,26.18,26.21,26.11,26.15,404400.0,21.4734,21.498,21.416,21.4488,404400.0
2011-06-23 15:35:00,26.15,26.19,26.11,26.14,181200.0,21.4488,21.4816,21.416,21.4406,181200.0
2011-06-23 15:40:00,26.14,26.22,26.14,26.18,291000.0,21.4406,21.5062,21.4406,21.4734,291000.0
2011-06-23 15:45:00,26.18,26.26,26.17,26.25,430000.0,21.4734,21.539,21.4652,21.5308,430000.0
2011-06-23 15:50:00,26.25,26.31,26.25,26.29,789800.0,21.5308,21.5801,21.5308,21.5636,789800.0
2011-06-23 15:55:00,26.3,26.33,26.3,26.33,1270200.0,21.5719,21.5965,21.5719,21.5965,1270200.0
2011-06-24 09:30:00,26.22,26.33,26.22,26.3,210600.0,21.5062,21.5965,21.5062,21.5719,210600.0
2011-06-24 09:35:00,26.3,26.38,26.27,26.36,460800.0,21.5719,21.6375,21.5472,21.6211,460800.0
2011-06-24 09:40:00,26.36,26.38,26.26,26.26,256200.0,21.6211,21.6375,21.539,21.539,256200.0
2011-06-24 09:45:00,26.25,26.29,26.16,26.19,510600.0,21.5308,21.5636,21.457,21.4816,510600.0
2011-06-24 09:50:00,26.19,26.19,26.11,26.14,443800.0,21.4816,21.4816,21.416,21.4406,443800.0
2011-06-24 09:55:00,26.13,26.22,26.13,26.19,396400.0,21.4324,21.5062,21.4324,21.4816,396400.0
2011-06-24 10:00:00,26.18,26.21,26.13,26.14,293800.0,21.4734,21.498,21.4324,21.4406,293800.0
2011-06-24 10:05:00,26.13,26.15,26.08,26.1,326400.0,21.4324,21.4488,21.3914,21.4078,326400.0
2011-06-24 10:10:00,26.09,26.1,26.0,26.03,333400.0,21.3996,21.4078,21.3258,21.3504,333400.0
2011-06-24 10:15:00,26.01,26.05,26.0,26.05,427400.0,21.334,21.3668,21.3258,21.3668,427400.0
2011-06-24 10:20:00,26.05,26.07,26.03,26.06,77200.0,21.3668,21.3832,21.3504,21.375,77200.0
2011-06-24 10:25:00,26.06,26.06,26.0,26.01,223600.0,21.375,21.375,21.3258,21.334,223600.0
2011-06-24 10:30:00,26.0,26.08,25.99,26.07,171600.0,21.3258,21.3914,21.3176,21.3832,171600.0
2011-06-24 10:35:00,26.07,26.11,26.06,26.08,160600.0,21.3832,21.416,21.375,21.3914,160600.0
2011-06-24 10:40:00,26.08,26.11,26.07,26.08,225400.0,21.3914,21.416,21.3832,21.3914,225400.0
2011-06-24 10:45:00,26.07,26.09,26.02,26.03,169000.0,21.3832,21.3996,21.3422,21.3504,169000.0
2011-06-24 10:50:00,26.04,26.04,25.97,26.02,754800.0,21.3586,21.3586,21.3012,21.3422,754800.0
2011-06-24 10:55:00,26.02,26.05,25.98,26.04,951400.0,21.3422,21.3668,21.3094,21.3586,951400.0
2011-06-24 11:00:00,26.03,26.13,26.03,26.13,548600.0,21.3504,21.4324,21.3504,21.4324,548600.0
2011-06-24 11:05:00,26.12,26.13,26.06,26.08,210400.0,21.4242,21.4324,21.375,21.3914,210400.0
2011-06-24 11:10:00,26.08,26.08,26.0,26.06,395000.0,21.3914,21.3914,21.3258,21.375,395000.0
2011-06-24 11:15:00,26.06,26.11,26.05,26.1,115200.0,21.375,21.416,21.3668,21.4078,115200.0
2011-06-24 11:20:00,26.1,26.11,26.09,26.11,57800.0,21.4078,21.416,21.3996,21.416,57800.0
2011-06-24 11:25:00,26.11,26.11,26.06,26.11,89600.0,21.416,21.416,21.375,21.416,89600.0
2011-06-24 11:30:00,26.11,26.13,26.08,26.09,104400.0,21.416,21.4324,21.3914,21.3996,104400.0
2011-06-24 11:35:00,26.09,26.11,26.09,26.11,112000.0,21.3996,21.416,21.3996,21.416,112000.0
2011-06-24 11:40:00,26.11,26.13,26.09,26.12,110800.0,21.416,21.4324,21.3996,21.4242,110800.0
2011-06-24 11:45:00,26.13,26.14,26.11,26.12,32800.0,21.4324,21.4406,21.416,21.4242,32800.0
2011-06-24 11:50:00,26.13,26.13,26.11,26.11,38400.0,21.4324,21.4324,21.416,21.416,38400.0
2011-06-24 11:55:00,26.11,26.11,26.07,26.1,41600.0,21.416,21.416,21.3832,21.4078,41600.0
2011-06-24 12:00:00,26.1,26.11,26.09,26.11,58600.0,21.4078,21.416,21.3996,21.416,58600.0
2011-06-24 12:05:00,26.11,26.11,26.05,26.05,256800.0,21.416,21.416,21.3668,21.3668,256800.0
2011-06-24 12:10:00,26.05,26.06,26.0,26.0,354200.0,21.3668,21.375,21.3258,21.3258,354200.0
2011-06-24 12:15:00,26.0,26.0,25.99,26.0,214000.0,21.3258,21.3258,21.3176,21.3258,214000.0
2011-06-24 12:20:00,26.0,26.01,25.99,26.0,182600.0,21.3258,21.334,21.3176,21.3258,182600.0
2011-06-24 12:25:00,26.01,26.03,26.0,26.02,49400.0,21.334,21.3504,21.3258,21.3422,49400.0
2011-06-24 12:30:00,26.03,26.06,26.02,26.06,205800.0,21.3504,21.375,21.3422,21.375,205800.0
2011-06-24 12:35:00,26.06,26.08,26.05,26.08,367200.0,21.375,21.3914,21.3668,21.3914,367200.0
2011-06-24 12:40:00,26.08,26.08,26.03,26.04,57000.0,21.3914,21.3914,21.3504,21.3586,57000.0
2011-06-24 12:45:00,26.03,26.03,26.0,26.0,56200.0,21.3504,21.3504,21.3258,21.3258,56200.0
2011-06-24 12:50:00,26.0,26.01,25.97,25.99,46800.0,21.3258,21.334,21.3012,21.3176,46800.0
2011-06-24 12:55:00,25.99,26.01,25.99,26.0,77400.0,21.3176,21.334,21.3176,21.3258,77400.0
2011-06-24 13:00:00,26.0,26.0,25.96,25.97,116000.0,21.3258,21.3258,21.293,21.3012,116000.0
2011-06-24 13:05:00,25.97,26.01,25.97,26.0,59800.0,21.3012,21.334,21.3012,21.3258,59800.0
2011-06-24 13:10:00,26.01,26.05,26.0,26.03,101000.0,21.334,21.3668,21.3258,21.3504,101000.0
2011-06-24 13:15:00,26.03,26.04,26.02,26.02,31800.0,21.3504,21.3586,21.3422,21.3422,31800.0
2011-06-24 13:20:00,26.03,26.04,26.01,26.04,102000.0,21.3504,21.3586,21.334,21.3586,102000.0
2011-06-24 13:25:00,26.04,26.04,26.03,26.04,34200.0,21.3586,21.3586,21.3504,21.3586,34200.0
2011-06-24 13:30:00,26.04,26.04,26.0,26.02,109600.0,21.3586,21.3586,21.3258,21.3422,109600.0
2011-06-24 13:35:00,26.01,26.06,26.0,26.04,553200.0,21.334,21.375,21.3258,21.3586,553200.0
2011-06-24 13:40:00,26.04,26.06,26.02,26.03,82000.0,21.3586,21.375,21.3422,21.3504,82000.0
2011-06-24 13:45:00,26.03,26.06,26.03,26.06,67200.0,21.3504,21.375,21.3504,21.375,67200.0
2011-06-24 13:50:00,26.06,26.08,26.06,26.06,58200.0,21.375,21.3914,21.375,21.375,58200.0
2011-06-24 13:55:00,26.06,26.06,26.04,26.06,123400.0,21.375,21.375,21.3586,21.375,123400.0
2011-06-24 14:00:00,26.05,26.06,26.0,26.0,389800.0,21.3668,21.375,21.3258,21.3258,389800.0
2011-06-24 14:05:00,26.0,26.02,25.99,26.0,89800.0,21.3258,21.3422,21.3176,21.3258,89800.0
2011-06-24 14:10:00,26.0,26.02,25.99,25.99,132200.0,21.3258,21.3422,21.3176,21.3176,132200.0
2011-06-24 14:15:00,25.99,26.0,25.98,26.0,183200.0,21.3176,21.3258,21.3094,21.3258,183200.0
2011-06-24 14:20:00,26.0,26.02,25.98,26.02,169800.0,21.3258,21.3422,21.3094,21.3422,169800.0
2011-06-24 14:25:00,26.02,26.02,26.0,26.0,33800.0,21.3422,21.3422,21.3258,21.3258,33800.0
2011-06-24 14:30:00,26.01,26.02,25.99,25.99,75000.0,21.334,21.3422,21.3176,21.3176,75000.0
2011-06-24 14:35:00,25.99,26.0,25.96,25.98,139800.0,21.3176,21.3258,21.293,21.3094,139800.0
2011-06-24 14:40:00,25.98,26.02,25.98,26.01,49200.0,21.3094,21.3422,21.3094,21.334,49200.0
2011-06-24 14:45:00,26.01,26.03,26.0,26.01,184800.0,21.334,21.3504,21.3258,21.334,184800.0
2011-06-24 14:50:00,26.01,26.04,26.0,26.04,225200.0,21.334,21.3586,21.3258,21.3586,225200.0
2011-06-24 14:55:00,26.04,26.04,26.01,26.03,327800.0,21.3586,21.3586,21.334,21.3504,327800.0
2011-06-24 15:00:00,26.03,26.03,26.0,26.0,161200.0,21.3504,21.3504,21.3258,21.3258,161200.0
2011-06-24 15:05:00,26.0,26.0,25.98,25.98,149000.0,21.3258,21.3258,21.3094,21.3094,149000.0
2011-06-24 15:10:00,25.97,25.99,25.96,25.97,82400.0,21.3012,21.3176,21.293,21.3012,82400.0
2011-06-24 15:15:00,25.97,26.0,25.97,25.98,119400.0,21.3012,21.3258,21.3012,21.3094,119400.0
2011-06-24 15:20:00,25.98,25.98,25.95,25.96,106600.0,21.3094,21.3094,21.2848,21.293,106600.0
2011-06-24 15:25:00,25.96,25.99,25.96,25.98,158600.0,21.293,21.3176,21.293,21.3094,158600.0
2011-06-24 15:30:00,25.98,26.04,25.98,26.04,318600.0,21.3094,21.3586,21.3094,21.3586,318600.0
2011-06-24 15:35:00,26.04,26.04,26.0,26.01,244800.0,21.3586,21.3586,21.3258,21.334,244800.0
2011-06-24 15:40:00,26.02,26.04,26.0,26.02,287800.0,21.3422,21.3586,21.3258,21.3422,287800.0
2011-06-24 15:45:00,26.02,26.02,25.95,25.95,628400.0,21.3422,21.3422,21.2848,21.2848,628400.0
2011-06-24 15:50:00,25.95,25.97,25.93,25.96,652600.0,21.2848,21.3012,21.2684,21.293,652600.0
2011-06-24 15:55:00,25.96,25.99,25.96,25.99,586400.0,21.293,21.3176,21.293,21.3176,586400.0
2011-06-27 09:30:00,26.01,26.05,25.88,25.89,470800.0,21.334,21.3668,21.2274,21.2356,470800.0
2011-06-27 09:35:00,25.89,25.89,25.81,25.84,393000.0,21.2356,21.2356,21.1699,21.1945,393000.0
2011-06-27 09:40:00,25.83,26.06,25.83,26.05,514000.0,21.1863,21.375,21.1863,21.3668,514000.0
2011-06-27 09:45:00,26.06,26.08,26.03,26.04,212600.0,21.375,21.3914,21.3504,21.3586,212600.0
2011-06-27 09:50:00,26.05,26.09,26.03,26.06,269800.0,21.3668,21.3996,21.3504,21.375,269800.0
2011-06-27 09:55:00,26.06,26.07,26.0,26.01,128200.0,21.375,21.3832,21.3258,21.334,128200.0
2011-06-27 10:00:00,26.01,26.06,26.0,26.04,186200.0,21.334,21.375,21.3258,21.3586,186200.0
2011-06-27 10:05:00,26.03,26.06,26.0,26.03,204000.0,21.3504,21.375,21.3258,21.3504,204000.0
2011-06-27 10:10:00,26.04,26.11,26.02,26.11,405000.0,21.3586,21.416,21.3422,21.416,405000.0
2011-06-27 10:15:00,26.11,26.14,26.07,26.14,139600.0,21.416,21.4406,21.3832,21.4406,139600.0
2011-06-27 10:20:00,26.14,26.17,26.12,26.16,445200.0,21.4406,21.4652,21.4242,21.457,445200.0
2011-06-27 10:25:00,26.16,26.23,26.16,26.23,266600.0,21.457,21.5144,21.457,21.5144,266600.0
2011-06-27 10:30:00,26.23,26.25,26.18,26.18,363200.0,21.5144,21.5308,21.4734,21.4734,363200.0
2011-06-27 10:35:00,26.18,26.2,26.17,26.17,155200.0,21.4734,21.4898,21.4652,21.4652,155200.0
2011-06-27 10:40:00,26.17,26.23,26.17,26.23,151400.0,21.4652,21.5144,21.4652,21.5144,151400.0
2011-06-27 10:45:00,26.22,26.24,26.19,26.2,177800.0,21.5062,21.5226,21.4816,21.4898,177800.0
2011-06-27 10:50:00,26.21,26.22,26.16,26.17,97400.0,21.498,21.5062,21.457,21.4652,97400.0
2011-06-27 10:55:00,26.17,26.18,26.16,26.18,78400.0,21.4652,21.4734,21.457,21.4734,78400.0
2011-06-27 11:00:00,26.18,26.21,26.17,26.19,245600.0,21.4734,21.498,21.4652,21.4816,245600.0
2011-06-27 11:05:00,26.18,26.18,26.13,26.14,89000.0,21.4734,21.4734,21.4324,21.4406,89000.0
2011-06-27 11:10:00,26.13,26.15,26.12,26.15,67200.0,21.4324,21.4488,21.4242,21.4488,67200.0
2011-06-27 11:15:00,26.15,26.15,26.1,26.11,86200.0,21.4488,21.4488,21.4078,21.416,86200.0
2011-06-27 11:20:00,26.11,26.13,26.1,26.1,66600.0,21.416,21.4324,21.4078,21.4078,66600.0
2011-06-27 11:25:00,26.11,26.13,26.1,26.12,51200.0,21.416,21.4324,21.4078,21.4242,51200.0
2011-06-27 11:30:00,26.11,26.12,26.1,26.11,123400.0,21.416,21.4242,21.4078,21.416,123400.0
2011-06-27 11:35:00,26.12,26.14,26.12,26.14,134800.0,21.4242,21.4406,21.4242,21.4406,134800.0
2011-06-27 11:40:00,26.14,26.14,26.1,26.1,76800.0,21.4406,21.4406,21.4078,21.4078,76800.0
2011-06-27 11:45:00,26.1,26.15,26.1,26.14,98200.0,21.4078,21.4488,21.4078,21.4406,98200.0
2011-06-27 11:50:00,26.15,26.17,26.14,26.14,107000.0,21.4488,21.4652,21.4406,21.4406,107000.0
2011-06-27 11:55:00,26.14,26.16,26.12,26.15,55600.0,21.4406,21.457,21.4242,21.4488,55600.0
2011-06-27 12:00:00,26.15,26.17,26.15,26.16,75200.0,21.4488,21.4652,21.4488,21.457,75200.0
2011-06-27 12:05:00,26.16,26.17,26.14,26.16,57800.0,21.457,21.4652,21.4406,21.457,57800.0
2011-06-27 12:10:00,26.16,26.17,26.15,26.15,22000.0,21.457,21.4652,21.4488,21.4488,22000.0
2011-06-27 12:15:00,26.15,26.16,26.11,26.11,62600.0,21.4488,21.457,21.416,21.416,62600.0
2011-06-27 12:20:00,26.12,26.13,26.11,26.11,39800.0,21.4242,21.4324,21.416,21.416,39800.0
2011-06-27 12:25:00,26.12,26.15,26.11,26.13,48600.0,21.4242,21.4488,21.416,21.4324,48600.0
2011-06-27 12:30:00,26.13,26.14,26.11,26.11,44000.0,21.4324,21.4406,21.416,21.416,44000.0
2011-06-27 12:35:00,26.11,26.11,26.11,26.11,34400.0,21.416,21.416,21.416,21.416,34400.0
2011-06-27 12:40:00,26.11,26.14,26.11,26.13,97400.0,21.416,21.4406,21.416,21.4324,97400.0
2011-06-27 12:45:00,26.13,26.14,26.11,26.12,50200.0,21.4324,21.4406,21.416,21.4242,50200.0
2011-06-27 12:50:00,26.12,26.14,26.12,26.13,39800.0,21.4242,21.4406,21.4242,21.4324,39800.0
2011-06-27 12:55:00,26.13,26.13,26.1,26.11,30000.0,21.4324,21.4324,21.4078,21.416,30000.0
2011-06-27 13:00:00,26.11,26.15,26.11,26.13,61000.0,21.416,21.4488,21.416,21.4324,61000.0
2011-06-27 13:05:00,26.13,26.14,26.13,26.13,17800.0,21.4324,21.4406,21.4324,21.4324,17800.0
2011-06-27 13:10:00,26.13,26.15,26.13,26.15,56200.0,21.4324,21.4488,21.4324,21.4488,56200.0
2011-06-27 13:15:00,26.15,26.15,26.13,26.14,47800.0,21.4488,21.4488,21.4324,21.4406,47800.0
2011-06-27 13:20:00,26.14,26.14,26.09,26.1,91400.0,21.4406,21.4406,21.3996,21.4078,91400.0
2011-06-27 13:25:00,26.1,26.1,26.06,26.07,96600.0,21.4078,21.4078,21.375,21.3832,96600.0
2011-06-27 13:30:00,26.07,26.09,26.06,26.09,172000.0,21.3832,21.3996,21.375,21.3996,172000.0
2011-06-27 13:35:00,26.09,26.1,26.07,26.07,51400.0,21.3996,21.4078,21.3832,21.3832,51400.0
2011-06-27 13:40:00,26.07,26.09,26.06,26.08,54800.0,21.3832,21.3996,21.375,21.3914,54800.0
2011-06-27 13:45:00,26.08,26.09,26.06,26.07,78600.0,21.3914,21.3996,21.375,21.3832,78600.0
2011-06-27 13:50:00,26.07,26.13,26.06,26.11,207800.0,21.3832,21.4324,21.375,21.416,207800.0
2011-06-27 13:55:00,26.11,26.11,26.09,26.11,202400.0,21.416,21.416,21.3996,21.416,202400.0
2011-06-27 14:00:00,26.11,26.17,26.11,26.15,380200.0,21.416,21.4652,21.416,21.4488,380200.0
2011-06-27 14:05:00,26.15,26.18,26.15,26.17,97600.0,21.4488,21.4734,21.4488,21.4652,97600.0
2011-06-27 14:10:00,26.18,26.21,26.17,26.2,214200.0,21.4734,21.498,21.4652,21.4898,214200.0
2011-06-27 14:15:00,26.2,26.2,26.18,26.18,69800.0,21.4898,21.4898,21.4734,21.4734,69800.0
2011-06-27 14:20:00,26.18,26.2,26.18,26.18,69800.0,21.4734,21.4898,21.4734,21.4734,69800.0
2011-06-27 14:25:00,26.18,26.21,26.18,26.2,106200.0,21.4734,21.498,21.4734,21.4898,106200.0
2011-06-27 14:30:00,26.21,26.22,26.2,26.21,104800.0,21.498,21.5062,21.4898,21.498,104800.0
2011-06-27 14:35:00,26.21,26.23,26.2,26.22,102000.0,21.498,21.5144,21.4898,21.5062,102000.0
2011-06-27 14:40:00,26.22,26.23,26.19,26.2,117200.0,21.5062,21.5144,21.4816,21.4898,117200.0
2011-06-27 14:45:00,26.21,26.22,26.18,26.2,104400.0,21.498,21.5062,21.4734,21.4898,104400.0
2011-06-27 14:50:00,26.2,26.21,26.18,26.19,108800.0,21.4898,21.498,21.4734,21.4816,108800.0
2011-06-27 14:55:00,26.19,26.2,26.17,26.17,97800.0,21.4816,21.4898,21.4652,21.4652,97800.0
2011-06-27 15:00:00,26.18,26.19,26.17,26.18,66200.0,21.4734,21.4816,21.4652,21.4734,66200.0
2011-06-27 15:05:00,26.18,26.18,26.16,26.17,55400.0,21.4734,21.4734,21.457,21.4652,55400.0
2011-06-27 15:10:00,26.17,26.2,26.16,26.2,68400.0,21.4652,21.4898,21.457,21.4898,68400.0
2011-06-27 15:15:00,26.2,26.2,26.17,26.2,107800.0,21.4898,21.4898,21.4652,21.4898,107800.0
2011-06-27 15:20:00,26.2,26.23,26.2,26.21,206400.0,21.4898,21.5144,21.4898,21.498,206400.0
2011-06-27 15:25:00,26.21,26.23,26.2,26.21,255200.0,21.498,21.5144,21.4898,21.498,255200.0
2011-06-27 15:30:00,26.21,26.23,26.2,26.21,324000.0,21.498,21.5144,21.4898,21.498,324000.0
2011-06-27 15:35:00,26.22,26.22,26.2,26.2,102600.0,21.5062,21.5062,21.4898,21.4898,102600.0
2011-06-27 15:40:00,26.2,26.23,26.19,26.22,367000.0,21.4898,21.5144,21.4816,21.5062,367000.0
2011-06-27 15:45:00,26.22,26.23,26.18,26.21,402600.0,21.5062,21.5144,21.4734,21.498,402600.0
2011-06-27 15:50:00,26.21,26.22,26.2,26.2,597800.0,21.498,21.5062,21.4898,21.4898,597800.0
2011-06-27 15:55:00,26.2,26.21,26.17,26.18,802200.0,21.4898,21.498,21.4652,21.4734,802200.0
2011-06-28 09:30:00,26.29,26.33,26.25,26.31,175800.0,21.5636,21.5965,21.5308,21.5801,175800.0
2011-06-28 09:35:00,26.31,26.4,26.25,26.39,675600.0,21.5801,21.6539,21.5308,21.6457,675600.0
2011-06-28 09:40:00,26.39,26.43,26.34,26.43,779400.0,21.6457,21.6785,21.6047,21.6785,779400.0
2011-06-28 09:45:00,26.43,26.47,26.4,26.4,535000.0,21.6785,21.7113,21.6539,21.6539,535000.0
2011-06-28 09:50:00,26.4,26.45,26.39,26.42,108800.0,21.6539,21.6949,21.6457,21.6703,108800.0
2011-06-28 09:55:00,26.41,26.45,26.4,26.44,328400.0,21.6621,21.6949,21.6539,21.6867,328400.0
2011-06-28 10:00:00,26.44,26.46,26.42,26.46,137200.0,21.6867,21.7031,21.6703,21.7031,137200.0
2011-06-28 10:05:00,26.45,26.53,26.43,26.53,749000.0,21.6949,21.7605,21.6785,21.7605,749000.0
2011-06-28 10:10:00,26.53,26.57,26.52,26.57,336400.0,21.7605,21.7933,21.7523,21.7933,336400.0
2011-06-28 10:15:00,26.57,26.6,26.54,26.55,789600.0,21.7933,21.8179,21.7687,21.7769,789600.0
2011-06-28 10:20:00,26.55,26.56,26.51,26.56,283000.0,21.7769,21.7851,21.7441,21.7851,283000.0
2011-06-28 10:25:00,26.56,26.57,26.52,26.55,167600.0,21.7851,21.7933,21.7523,21.7769,167600.0
2011-06-28 10:30:00,26.56,26.61,26.56,26.57,699400.0,21.7851,21.8261,21.7851,21.7933,699400.0
2011-06-28 10:35:00,26.57,26.57,26.51,26.53,138600.0,21.7933,21.7933,21.7441,21.7605,138600.0
2011-06-28 10:40:00,26.52,26.56,26.52,26.55,45200.0,21.7523,21.7851,21.7523,21.7769,45200.0
2011-06-28 10:45:00,26.55,26.56,26.5,26.5,113600.0,21.7769,21.7851,21.7359,21.7359,113600.0
2011-06-28 10:50:00,26.5,26.53,26.5,26.5,143800.0,21.7359,21.7605,21.7359,21.7359,143800.0
2011-06-28 10:55:00,26.5,26.53,26.49,26.49,105000.0,21.7359,21.7605,21.7277,21.7277,105000.0
2011-06-28 11:00:00,26.49,26.5,26.46,26.47,62600.0,21.7277,21.7359,21.7031,21.7113,62600.0
2011-06-28 11:05:00,26.47,26.55,26.46,26.54,428200.0,21.7113,21.7769,21.7031,21.7687,428200.0
2011-06-28 11:10:00,26.54,26.57,26.52,26.57,233800.0,21.7687,21.7933,21.7523,21.7933,233800.0
2011-06-28 11:15:00,26.57,26.58,26.53,26.53,105000.0,21.7933,21.8015,21.7605,21.7605,105000.0
2011-06-28 11:20:00,26.53,26.58,26.53,26.57,58800.0,21.7605,21.8015,21.7605,21.7933,58800.0
2011-06-28 11:25:00,26.56,26.57,26.53,26.53,54400.0,21.7851,21.7933,21.7605,21.7605,54400.0
2011-06-28 11:30:00,26.54,26.56,26.53,26.54,52600.0,21.7687,21.7851,21.7605,21.7687,52600.0
2011-06-28 11:35:00,26.55,26.55,26.52,26.52,70400.0,21.7769,21.7769,21.7523,21.7523,70400.0
2011-06-28 11:40:00,26.52,26.55,26.52,26.54,53200.0,21.7523,21.7769,21.7523,21.7687,53200.0
2011-06-28 11:45:00,26.54,26.58,26.54,26.56,158800.0,21.7687,21.8015,21.7687,21.7851,158800.0
2011-06-28 11:50:00,26.56,26.58,26.56,26.56,51200.0,21.7851,21.8015,21.7851,21.7851,51200.0
2011-06-28 11:55:00,26.56,26.56,26.54,26.55,38000.0,21.7851,21.7851,21.7687,21.7769,38000.0
2011-06-28 12:00:00,26.55,26.59,26.54,26.58,69600.0,21.7769,21.8097,21.7687,21.8015,69600.0
2011-06-28 12:05:00,26.59,26.59,26.57,26.57,39000.0,21.8097,21.8097,21.7933,21.7933,39000.0
2011-06-28 12:10:00,26.57,26.57,26.56,26.57,18200.0,21.7933,21.7933,21.7851,21.7933,18200.0
2011-06-28 12:15:00,26.57,26.58,26.56,26.57,23800.0,21.7933,21.8015,21.7851,21.7933,23800.0
2011-06-28 12:20:00,26.57,26.58,26.56,26.56,18600.0,21.7933,21.8015,21.7851,21.7851,18600.0
2011-06-28 12:25:00,26.56,26.56,26.54,26.55,25200.0,21.7851,21.7851,21.7687,21.7769,25200.0
2011-06-28 12:30:00,26.55,26.56,26.54,26.54,36000.0,21.7769,21.7851,21.7687,21.7687,36000.0
2011-06-28 12:35:00,26.55,26.58,26.55,26.57,33400.0,21.7769,21.8015,21.7769,21.7933,33400.0
2011-06-28 12:40:00,26.57,26.58,26.55,26.56,49800.0,21.7933,21.8015,21.7769,21.7851,49800.0
2011-06-28 12:45:00,26.57,26.58,26.56,26.57,25600.0,21.7933,21.8015,21.7851,21.7933,25600.0
2011-06-28 12:50:00,26.57,26.58,26.56,26.57,17400.0,21.7933,21.8015,21.7851,21.7933,17400.0
2011-06-28 12:55:00,26.57,26.59,26.57,26.57,40000.0,21.7933,21.8097,21.7933,21.7933,40000.0
2011-06-28 13:00:00,26.57,26.61,26.56,26.61,182000.0,21.7933,21.8261,21.7851,21.8261,182000.0
2011-06-28 13:05:00,26.61,26.64,26.6,26.63,258600.0,21.8261,21.8507,21.8179,21.8425,258600.0
2011-06-28 13:10:00,26.62,26.63,26.59,26.6,59400.0,21.8343,21.8425,21.8097,21.8179,59400.0
2011-06-28 13:15:00,26.6,26.61,26.6,26.61,50800.0,21.8179,21.8261,21.8179,21.8261,50800.0
2011-06-28 13:20:00,26.61,26.61,26.6,26.6,62400.0,21.8261,21.8261,21.8179,21.8179,62400.0
2011-06-28 13:25:00,26.61,26.63,26.61,26.61,48800.0,21.8261,21.8425,21.8261,21.8261,48800.0
2011-06-28 13:30:00,26.61,26.62,26.54,26.55,240800.0,21.8261,21.8343,21.7687,21.7769,240800.0
2011-06-28 13:35:00,26.55,26.59,26.55,26.58,69200.0,21.7769,21.8097,21.7769,21.8015,69200.0
2011-06-28 13:40:00,26.58,26.58,26.56,26.57,36400.0,21.8015,21.8015,21.7851,21.7933,36400.0
2011-06-28 13:45:00,26.57,26.6,26.57,26.6,37400.0,21.7933,21.8179,21.7933,21.8179,37400.0
2011-06-28 13:50:00,26.59,26.6,26.57,26.59,63600.0,21.8097,21.8179,21.7933,21.8097,63600.0
2011-06-28 13:55:00,26.59,26.6,26.58,26.58,100400.0,21.8097,21.8179,21.8015,21.8015,100400.0
2011-06-28 14:00:00,26.58,26.59,26.57,26.58,223600.0,21.8015,21.8097,21.7933,21.8015,223600.0
2011-06-28 14:05:00,26.58,26.58,26.56,26.56,86800.0,21.8015,21.8015,21.7851,21.7851,86800.0
2011-06-28 14:10:00,26.57,26.58,26.56,26.57,66600.0,21.7933,21.8015,21.7851,21.7933,66600.0
2011-06-28 14:15:00,26.56,26.59,26.56,26.58,293600.0,21.7851,21.8097,21.7851,21.8015,293600.0
2011-06-28 14:20:00,26.58,26.6,26.58,26.59,137800.0,21.8015,21.8179,21.8015,21.8097,137800.0
2011-06-28 14:25:00,26.59,26.63,26.59,26.63,116600.0,21.8097,21.8425,21.8097,21.8425,116600.0
2011-06-28 14:30:00,26.63,26.64,26.61,26.62,83400.0,21.8425,21.8507,21.8261,21.8343,83400.0
2011-06-28 14:35:00,26.62,26.65,26.62,26.64,203800.0,21.8343,21.8589,21.8343,21.8507,203800.0
2011-06-28 14:40:00,26.64,26.65,26.63,26.65,340800.0,21.8507,21.8589,21.8425,21.8589,340800.0
2011-06-28 14:45:00,26.65,26.66,26.63,26.66,211200.0,21.8589,21.8671,21.8425,21.8671,211200.0
2011-06-28 14:50:00,26.65,26.67,26.64,26.67,274800.0,21.8589,21.8753,21.8507,21.8753,274800.0
2011-06-28 14:55:00,26.67,26.7,26.67,26.7,274200.0,21.8753,21.8999,21.8753,21.8999,274200.0
2011-06-28 15:00:00,26.69,26.69,26.67,26.68,51600.0,21.8917,21.8917,21.8753,21.8835,51600.0
2011-06-28 15:05:00,26.67,26.7,26.67,26.68,232000.0,21.8753,21.8999,21.8753,21.8835,232000.0
2011-06-28 15:10:00,26.68,26.68,26.65,26.66,81600.0,21.8835,21.8835,21.8589,21.8671,81600.0
2011-06-28 15:15:00,26.66,26.67,26.66,26.67,250600.0,21.8671,21.8753,21.8671,21.8753,250600.0
2011-06-28 15:20:00,26.67,26.68,26.66,26.67,259800.0,21.8753,21.8835,21.8671,21.8753,259800.0
2011-06-28 15:25:00,26.67,26.67,26.65,26.66,189600.0,21.8753,21.8753,21.8589,21.8671,189600.0
2011-06-28 15:30:00,26.66,26.67,26.65,26.65,222800.0,21.8671,21.8753,21.8589,21.8589,222800.0
2011-06-28 15:35:00,26.65,26.67,26.64,26.67,344000.0,21.8589,21.8753,21.8507,21.8753,344000.0
2011-06-28 15:40:00,26.67,26.67,26.65,26.67,385200.0,21.8753,21.8753,21.8589,21.8753,385200.0
2011-06-28 15:45:00,26.67,26.73,26.67,26.7,1071000.0,21.8753,21.9245,21.8753,21.8999,1071000.0
2011-06-28 15:50:00,26.71,26.72,26.68,26.71,435800.0,21.9081,21.9163,21.8835,21.9081,435800.0
2011-06-28 15:55:00,26.71,26.73,26.71,26.73,950400.0,21.9081,21.9245,21.9081,21.9245,950400.0
2011-06-29 09:30:00,26.79,26.87,26.77,26.84,370600.0,21.9738,22.0394,21.9574,22.0148,370600.0
2011-06-29 09:35:00,26.84,26.85,26.68,26.68,1333200.0,22.0148,22.023,21.8835,21.8835,1333200.0
2011-06-29 09:40:00,26.68,26.71,26.61,26.66,568400.0,21.8835,21.9081,21.8261,21.8671,568400.0
2011-06-29 09:45:00,26.67,26.77,26.66,26.7,298200.0,21.8753,21.9574,21.8671,21.8999,298200.0
2011-06-29 09:50:00,26.71,26.75,26.66,26.69,320200.0,21.9081,21.941,21.8671,21.8917,320200.0
2011-06-29 09:55:00,26.68,26.69,26.61,26.64,276000.0,21.8835,21.8917,21.8261,21.8507,276000.0
2011-06-29 10:00:00,26.66,26.69,26.57,26.61,456800.0,21.8671,21.8917,21.7933,21.8261,456800.0
2011-06-29 10:05:00,26.61,26.64,26.59,26.62,120000.0,21.8261,21.8507,21.8097,21.8343,120000.0
2011-06-29 10:10:00,26.63,26.66,26.6,26.65,803800.0,21.8425,21.8671,21.8179,21.8589,803800.0
2011-06-29 10:15:00,26.65,26.72,26.65,26.7,453400.0,21.8589,21.9163,21.8589,21.8999,453400.0
2011-06-29 10:20:00,26.7,26.78,26.7,26.75,216000.0,21.8999,21.9656,21.8999,21.941,216000.0
2011-06-29 10:25:00,26.75,26.78,26.74,26.77,131200.0,21.941,21.9656,21.9327,21.9574,131200.0
2011-06-29 10:30:00,26.77,26.78,26.73,26.75,176600.0,21.9574,21.9656,21.9245,21.941,176600.0
2011-06-29 10:35:00,26.75,26.76,26.72,26.75,99600.0,21.941,21.9492,21.9163,21.941,99600.0
2011-06-29 10:40:00,26.75,26.79,26.75,26.78,146400.0,21.941,21.9738,21.941,21.9656,146400.0
2011-06-29 10:45:00,26.77,26.78,26.75,26.77,247800.0,21.9574,21.9656,21.941,21.9574,247800.0
2011-06-29 10:50:00,26.77,26.81,26.77,26.8,217800.0,21.9574,21.9902,21.9574,21.982,217800.0
2011-06-29 10:55:00,26.8,26.86,26.79,26.85,201600.0,21.982,22.0312,21.9738,22.023,201600.0
2011-06-29 11:00:00,26.86,26.88,26.84,26.86,370000.0,22.0312,22.0476,22.0148,22.0312,370000.0
2011-06-29 11:05:00,26.87,26.88,26.85,26.88,58800.0,22.0394,22.0476,22.023,22.0476,58800.0
2011-06-29 11:10:00,26.88,26.88,26.85,26.85,69600.0,22.0476,22.0476,22.023,22.023,69600.0
2011-06-29 11:15:00,26.85,26.87,26.84,26.84,54600.0,22.023,22.0394,22.0148,22.0148,54600.0
2011-06-29 11:20:00,26.84,26.85,26.82,26.82,86600.0,22.0148,22.023,21.9984,21.9984,86600.0
2011-06-29 11:25:00,26.82,26.86,26.81,26.85,619000.0,21.9984,22.0312,21.9902,22.023,619000.0
2011-06-29 11:30:00,26.85,26.88,26.85,26.85,537000.0,22.023,22.0476,22.023,22.023,537000.0
2011-06-29 11:35:00,26.86,26.86,26.84,26.86,122200.0,22.0312,22.0312,22.0148,22.0312,122200.0
2011-06-29 11:40:00,26.86,26.86,26.85,26.85,37400.0,22.0312,22.0312,22.023,22.023,37400.0
2011-06-29 11:45:00,26.84,26.86,26.84,26.85,223800.0,22.0148,22.0312,22.0148,22.023,223800.0
2011-06-29 11:50:00,26.85,26.86,26.85,26.86,12000.0,22.023,22.0312,22.023,22.0312,12000.0
2011-06-29 11:55:00,26.86,26.89,26.85,26.88,113800.0,22.0312,22.0558,22.023,22.0476,113800.0
2011-06-29 12:00:00,26.88,26.92,26.86,26.91,149600.0,22.0476,22.0804,22.0312,22.0722,149600.0
2011-06-29 12:05:00,26.91,26.92,26.89,26.89,38200.0,22.0722,22.0804,22.0558,22.0558,38200.0
2011-06-29 12:10:00,26.89,26.89,26.85,26.85,182800.0,22.0558,22.0558,22.023,22.023,182800.0
2011-06-29 12:15:00,26.85,26.86,26.84,26.84,71600.0,22.023,22.0312,22.0148,22.0148,71600.0
2011-06-29 12:20:00,26.85,26.85,26.84,26.84,74000.0,22.023,22.023,22.0148,22.0148,74000.0
2011-06-29 12:25:00,26.84,26.86,26.82,26.83,74600.0,22.0148,22.0312,21.9984,22.0066,74600.0
2011-06-29 12:30:00,26.83,26.84,26.82,26.83,54800.0,22.0066,22.0148,21.9984,22.0066,54800.0
2011-06-29 12:35:00,26.84,26.84,26.83,26.83,59800.0,22.0148,22.0148,22.0066,22.0066,59800.0
2011-06-29 12:40:00,26.83,26.84,26.82,26.83,136200.0,22.0066,22.0148,21.9984,22.0066,136200.0
2011-06-29 12:45:00,26.83,26.83,26.81,26.83,90600.0,22.0066,22.0066,21.9902,22.0066,90600.0
2011-06-29 12:50:00,26.83,26.85,26.82,26.82,217400.0,22.0066,22.023,21.9984,21.9984,217400.0
2011-06-29 12:55:00,26.82,26.83,26.82,26.82,22000.0,21.9984,22.0066,21.9984,21.9984,22000.0
2011-06-29 13:00:00,26.82,26.83,26.8,26.83,92200.0,21.9984,22.0066,21.982,22.0066,92200.0
2011-06-29 13:05:00,26.83,26.84,26.83,26.84,10200.0,22.0066,22.0148,22.0066,22.0148,10200.0
2011-06-29 13:10:00,26.84,26.87,26.84,26.85,77400.0,22.0148,22.0394,22.0148,22.023,77400.0
2011-06-29 13:15:00,26.86,26.86,26.83,26.84,32400.0,22.0312,22.0312,22.0066,22.0148,32400.0
2011-06-29 13:20:00,26.84,26.85,26.83,26.84,60200.0,22.0148,22.023,22.0066,22.0148,60200.0
2011-06-29 13:25:00,26.84,26.84,26.81,26.82,117000.0,22.0148,22.0148,21.9902,21.9984,117000.0
2011-06-29 13:30:00,26.83,26.86,26.83,26.86,108200.0,22.0066,22.0312,22.0066,22.0312,108200.0
2011-06-29 13:35:00,26.86,26.88,26.85,26.88,42000.0,22.0312,22.0476,22.023,22.0476,42000.0
2011-06-29 13:40:00,26.88,26.88,26.86,26.87,21800.0,22.0476,22.0476,22.0312,22.0394,21800.0
2011-06-29 13:45:00,26.86,26.86,26.85,26.86,74000.0,22.0312,22.0312,22.023,22.0312,74000.0
2011-06-29 13:50:00,26.86,26.86,26.82,26.82,36600.0,22.0312,22.0312,21.9984,21.9984,36600.0
2011-06-29 13:55:00,26.83,26.83,26.8,26.81,83200.0,22.0066,22.0066,21.982,21.9902,83200.0
2011-06-29 14:00:00,26.81,26.84,26.81,26.83,74200.0,21.9902,22.0148,21.9902,22.0066,74200.0
2011-06-29 14:05:00,26.82,26.82,26.78,26.78,101000.0,21.9984,21.9984,21.9656,21.9656,101000.0
2011-06-29 14:10:00,26.79,26.79,26.75,26.76,39800.0,21.9738,21.9738,21.941,21.9492,39800.0
2011-06-29 14:15:00,26.75,26.79,26.75,26.79,135800.0,21.941,21.9738,21.941,21.9738,135800.0
2011-06-29 14:20:00,26.79,26.8,26.63,26.64,928000.0,21.9738,21.982,21.8425,21.8507,928000.0
2011-06-29 14:25:00,26.64,26.64,26.58,26.61,1141800.0,21.8507,21.8507,21.8015,21.8261,1141800.0
2011-06-29 14:30:00,26.61,26.63,26.6,26.61,478800.0,21.8261,21.8425,21.8179,21.8261,478800.0
2011-06-29 14:35:00,26.63,26.63,26.57,26.57,1385400.0,21.8425,21.8425,21.7933,21.7933,1385400.0
2011-06-29 14:40:00,26.57,26.57,26.52,26.55,382600.0,21.7933,21.7933,21.7523,21.7769,382600.0
2011-06-29 14:45:00,26.55,26.6,26.55,26.56,343400.0,21.7769,21.8179,21.7769,21.7851,343400.0
2011-06-29 14:50:00,26.55,26.61,26.55,26.6,722000.0,21.7769,21.8261,21.7769,21.8179,722000.0
2011-06-29 14:55:00,26.6,26.64,26.58,26.63,99000.0,21.8179,21.8507,21.8015,21.8425,99000.0
2011-06-29 15:00:00,26.64,26.68,26.63,26.67,291200.0,21.8507,21.8835,21.8425,21.8753,291200.0
2011-06-29 15:05:00,26.67,26.67,26.63,26.64,212200.0,21.8753,21.8753,21.8425,21.8507,212200.0
2011-06-29 15:10:00,26.64,26.68,26.61,26.61,519600.0,21.8507,21.8835,21.8261,21.8261,519600.0
2011-06-29 15:15:00,26.61,26.63,26.59,26.61,699400.0,21.8261,21.8425,21.8097,21.8261,699400.0
2011-06-29 15:20:00,26.61,26.61,26.58,26.6,534000.0,21.8261,21.8261,21.8015,21.8179,534000.0
2011-06-29 15:25:00,26.6,26.63,26.59,26.61,213800.0,21.8179,21.8425,21.8097,21.8261,213800.0
2011-06-29 15:30:00,26.61,26.62,26.59,26.62,359400.0,21.8261,21.8343,21.8097,21.8343,359400.0
2011-06-29 15:35:00,26.61,26.63,26.6,26.61,1668800.0,21.8261,21.8425,21.8179,21.8261,1668800.0
2011-06-29 15:40:00,26.62,26.64,26.61,26.61,350600.0,21.8343,21.8507,21.8261,21.8261,350600.0
2011-06-29 15:45:00,26.61,26.62,26.58,26.6,283200.0,21.8261,21.8343,21.8015,21.8179,283200.0
2011-06-29 15:50:00,26.6,26.63,26.59,26.63,287600.0,21.8179,21.8425,21.8097,21.8425,287600.0
2011-06-29 15:55:00,26.62,26.63,26.59,26.59,525800.0,21.8343,21.8425,21.8097,21.8097,525800.0
2011-06-30 09:30:00,26.69,26.75,26.69,26.75,79400.0,21.8917,21.941,21.8917,21.941,79400.0
2011-06-30 09:35:00,26.75,26.77,26.64,26.69,345000.0,21.941,21.9574,21.8507,21.8917,345000.0
2011-06-30 09:40:00,26.7,26.75,26.61,26.74,590600.0,21.8999,21.941,21.8261,21.9327,590600.0
2011-06-30 09:45:00,26.73,26.88,26.73,26.82,767600.0,21.9245,22.0476,21.9245,21.9984,767600.0
2011-06-30 09:50:00,26.83,26.83,26.79,26.81,196800.0,22.0066,22.0066,21.9738,21.9902,196800.0
2011-06-30 09:55:00,26.81,26.83,26.77,26.79,240600.0,21.9902,22.0066,21.9574,21.9738,240600.0
2011-06-30 10:00:00,26.79,26.84,26.79,26.84,178800.0,21.9738,22.0148,21.9738,22.0148,178800.0
2011-06-30 10:05:00,26.83,26.86,26.83,26.84,157400.0,22.0066,22.0312,22.0066,22.0148,157400.0
2011-06-30 10:10:00,26.84,26.85,26.82,26.83,193400.0,22.0148,22.023,21.9984,22.0066,193400.0
2011-06-30 10:15:00,26.83,26.85,26.82,26.82,120600.0,22.0066,22.023,21.9984,21.9984,120600.0
2011-06-30 10:20:00,26.83,26.86,26.82,26.86,251200.0,22.0066,22.0312,21.9984,22.0312,251200.0
2011-06-30 10:25:00,26.86,26.89,26.84,26.86,425200.0,22.0312,22.0558,22.0148,22.0312,425200.0
2011-06-30 10:30:00,26.86,26.88,26.86,26.86,90000.0,22.0312,22.0476,22.0312,22.0312,90000.0
2011-06-30 10:35:00,26.86,26.87,26.85,26.86,101200.0,22.0312,22.0394,22.023,22.0312,101200.0
2011-06-30 10:40:00,26.85,26.86,26.82,26.83,50400.0,22.023,22.0312,21.9984,22.0066,50400.0
2011-06-30 10:45:00,26.83,26.83,26.79,26.8,155600.0,22.0066,22.0066,21.9738,21.982,155600.0
2011-06-30 10:50:00,26.8,26.82,26.8,26.82,39000.0,21.982,21.9984,21.982,21.9984,39000.0
2011-06-30 10:55:00,26.81,26.82,26.78,26.81,54600.0,21.9902,21.9984,21.9656,21.9902,54600.0
2011-06-30 11:00:00,26.81,26.86,26.8,26.85,132200.0,21.9902,22.0312,21.982,22.023,132200.0
2011-06-30 11:05:00,26.85,26.86,26.83,26.83,78600.0,22.023,22.0312,22.0066,22.0066,78600.0
2011-06-30 11:10:00,26.84,26.84,26.82,26.84,48600.0,22.0148,22.0148,21.9984,22.0148,48600.0
2011-06-30 11:15:00,26.83,26.83,26.81,26.81,43000.0,22.0066,22.0066,21.9902,21.9902,43000.0
2011-06-30 11:20:00,26.82,26.82,26.8,26.8,157400.0,21.9984,21.9984,21.982,21.982,157400.0
2011-06-30 11:25:00,26.8,26.81,26.8,26.81,77600.0,21.982,21.9902,21.982,21.9902,77600.0
2011-06-30 11:30:00,26.82,26.84,26.82,26.82,96800.0,21.9984,22.0148,21.9984,21.9984,96800.0
2011-06-30 11:35:00,26.82,26.84,26.81,26.82,96400.0,21.9984,22.0148,21.9902,21.9984,96400.0
2011-06-30 11:40:00,26.82,26.82,26.81,26.82,81400.0,21.9984,21.9984,21.9902,21.9984,81400.0
2011-06-30 11:45:00,26.82,26.83,26.81,26.81,140400.0,21.9984,22.0066,21.9902,21.9902,140400.0
2011-06-30 11:50:00,26.81,26.82,26.75,26.76,586000.0,21.9902,21.9984,21.941,21.9492,586000.0
2011-06-30 11:55:00,26.77,26.79,26.77,26.77,405000.0,21.9574,21.9738,21.9574,21.9574,405000.0
2011-06-30 12:00:00,26.77,26.79,26.77,26.79,174200.0,21.9574,21.9738,21.9574,21.9738,174200.0
2011-06-30 12:05:00,26.79,26.79,26.78,26.79,114400.0,21.9738,21.9738,21.9656,21.9738,114400.0
2011-06-30 12:10:00,26.79,26.79,26.75,26.75,181400.0,21.9738,21.9738,21.941,21.941,181400.0
2011-06-30 12:15:00,26.75,26.75,26.72,26.73,256800.0,21.941,21.941,21.9163,21.9245,256800.0
2011-06-30 12:20:00,26.73,26.75,26.72,26.74,70800.0,21.9245,21.941,21.9163,21.9327,70800.0
2011-06-30 12:25:00,26.74,26.75,26.73,26.74,227600.0,21.9327,21.941,21.9245,21.9327,227600.0
2011-06-30 12:30:00,26.74,26.75,26.72,26.74,144600.0,21.9327,21.941,21.9163,21.9327,144600.0
2011-06-30 12:35:00,26.74,26.74,26.72,26.74,121800.0,21.9327,21.9327,21.9163,21.9327,121800.0
2011-06-30 12:40:00,26.74,26.74,26.73,26.74,21600.0,21.9327,21.9327,21.9245,21.9327,21600.0
2011-06-30 12:45:00,26.74,26.75,26.74,26.75,37000.0,21.9327,21.941,21.9327,21.941,37000.0
2011-06-30 12:50:00,26.75,26.77,26.75,26.76,86200.0,21.941,21.9574,21.941,21.9492,86200.0
2011-06-30 12:55:00,26.76,26.77,26.75,26.76,35400.0,21.9492,21.9574,21.941,21.9492,35400.0
2011-06-30 13:00:00,26.76,26.79,26.76,26.78,41200.0,21.9492,21.9738,21.9492,21.9656,41200.0
2011-06-30 13:05:00,26.79,26.8,26.77,26.77,57200.0,21.9738,21.982,21.9574,21.9574,57200.0
2011-06-30 13:10:00,26.77,26.77,26.74,26.74,63000.0,21.9574,21.9574,21.9327,21.9327,63000.0
2011-06-30 13:15:00,26.74,26.75,26.73,26.73,143200.0,21.9327,21.941,21.9245,21.9245,143200.0
2011-06-30 13:20:00,26.73,26.75,26.72,26.74,171200.0,21.9245,21.941,21.9163,21.9327,171200.0
2011-06-30 13:25:00,26.74,26.74,26.72,26.74,202200.0,21.9327,21.9327,21.9163,21.9327,202200.0
2011-06-30 13:30:00,26.73,26.75,26.73,26.74,51800.0,21.9245,21.941,21.9245,21.9327,51800.0
2011-06-30 13:35:00,26.75,26.75,26.72,26.74,70000.0,21.941,21.941,21.9163,21.9327,70000.0
2011-06-30 13:40:00,26.73,26.8,26.72,26.74,130200.0,21.9245,21.982,21.9163,21.9327,130200.0
2011-06-30 13:45:00,26.74,26.75,26.73,26.74,41200.0,21.9327,21.941,21.9245,21.9327,41200.0
2011-06-30 13:50:00,26.75,26.75,26.74,26.75,26400.0,21.941,21.941,21.9327,21.941,26400.0
2011-06-30 13:55:00,26.75,26.77,26.75,26.77,46000.0,21.941,21.9574,21.941,21.9574,46000.0
2011-06-30 14:00:00,26.77,26.79,26.77,26.77,119800.0,21.9574,21.9738,21.9574,21.9574,119800.0
2011-06-30 14:05:00,26.77,26.77,26.76,26.77,62800.0,21.9574,21.9574,21.9492,21.9574,62800.0
2011-06-30 14:10:00,26.77,26.78,26.77,26.77,87400.0,21.9574,21.9656,21.9574,21.9574,87400.0
2011-06-30 14:15:00,26.77,26.78,26.75,26.76,128000.0,21.9574,21.9656,21.941,21.9492,128000.0
2011-06-30 14:20:00,26.77,26.78,26.75,26.77,82000.0,21.9574,21.9656,21.941,21.9574,82000.0
2011-06-30 14:25:00,26.77,26.78,26.75,26.75,84600.0,21.9574,21.9656,21.941,21.941,84600.0
2011-06-30 14:30:00,26.75,26.77,26.75,26.76,338200.0,21.941,21.9574,21.941,21.9492,338200.0
2011-06-30 14:35:00,26.76,26.76,26.71,26.72,820600.0,21.9492,21.9492,21.9081,21.9163,820600.0
2011-06-30 14:40:00,26.72,26.73,26.72,26.73,234000.0,21.9163,21.9245,21.9163,21.9245,234000.0
2011-06-30 14:45:00,26.73,26.73,26.72,26.72,224600.0,21.9245,21.9245,21.9163,21.9163,224600.0
2011-06-30 14:50:00,26.72,26.73,26.71,26.72,365400.0,21.9163,21.9245,21.9081,21.9163,365400.0
2011-06-30 14:55:00,26.72,26.72,26.7,26.7,364000.0,21.9163,21.9163,21.8999,21.8999,364000.0
2011-06-30 15:00:00,26.7,26.7,26.68,26.69,132400.0,21.8999,21.8999,21.8835,21.8917,132400.0
2011-06-30 15:05:00,26.68,26.71,26.68,26.71,148200.0,21.8835,21.9081,21.8835,21.9081,148200.0
2011-06-30 15:10:00,26.71,26.71,26.68,26.7,64000.0,21.9081,21.9081,21.8835,21.8999,64000.0
2011-06-30 15:15:00,26.7,26.72,26.7,26.71,73800.0,21.8999,21.9163,21.8999,21.9081,73800.0
2011-06-30 15:20:00,26.71,26.75,26.71,26.74,129000.0,21.9081,21.941,21.9081,21.9327,129000.0
2011-06-30 15:25:00,26.74,26.74,26.71,26.73,230200.0,21.9327,21.9327,21.9081,21.9245,230200.0
2011-06-30 15:30:00,26.73,26.75,26.72,26.75,135000.0,21.9245,21.941,21.9163,21.941,135000.0
2011-06-30 15:35:00,26.75,26.75,26.74,26.74,129400.0,21.941,21.941,21.9327,21.9327,129400.0
2011-06-30 15:40:00,26.75,26.77,26.74,26.77,132000.0,21.941,21.9574,21.9327,21.9574,132000.0
2011-06-30 15:45:00,26.77,26.77,26.73,26.76,293200.0,21.9574,21.9574,21.9245,21.9492,293200.0
2011-06-30 15:50:00,26.75,26.76,26.74,26.75,265400.0,21.941,21.9492,21.9327,21.941,265400.0
2011-06-30 15:55:00,26.75,26.76,26.73,26.73,486200.0,21.941,21.9492,21.9245,21.9245,486200.0
2011-07-01 09:30:00,26.74,26.82,26.67,26.71,1154600.0,21.9327,21.9984,21.8753,21.9081,1154600.0
2011-07-01 09:35:00,26.71,26.74,26.66,26.73,1062400.0,21.9081,21.9327,21.8671,21.9245,1062400.0
2011-07-01 09:40:00,26.73,26.77,26.72,26.75,351600.0,21.9245,21.9574,21.9163,21.941,351600.0
2011-07-01 09:45:00,26.75,26.81,26.74,26.77,465400.0,21.941,21.9902,21.9327,21.9574,465400.0
2011-07-01 09:50:00,26.77,26.79,26.72,26.78,603200.0,21.9574,21.9738,21.9163,21.9656,603200.0
2011-07-01 09:55:00,26.78,26.82,26.75,26.76,284200.0,21.9656,21.9984,21.941,21.9492,284200.0
2011-07-01 10:00:00,26.78,27.0,26.78,26.98,1222200.0,21.9656,22.146,21.9656,22.1296,1222200.0
2011-07-01 10:05:00,26.98,26.99,26.93,26.93,1148400.0,22.1296,22.1378,22.0886,22.0886,1148400.0
2011-07-01 10:10:00,26.93,27.0,26.93,26.99,399600.0,22.0886,22.146,22.0886,22.1378,399600.0
2011-07-01 10:15:00,27.0,27.05,27.0,27.0,497600.0,22.146,22.187,22.146,22.146,497600.0
2011-07-01 10:20:00,27.0,27.07,27.0,27.04,478800.0,22.146,22.2034,22.146,22.1788,478800.0
2011-07-01 10:25:00,27.05,27.09,27.04,27.06,390200.0,22.187,22.2198,22.1788,22.1952,390200.0
2011-07-01 10:30:00,27.05,27.08,27.03,27.06,208800.0,22.187,22.2116,22.1706,22.1952,208800.0
2011-07-01 10:35:00,27.06,27.11,27.06,27.08,322600.0,22.1952,22.2362,22.1952,22.2116,322600.0
2011-07-01 10:40:00,27.08,27.08,27.04,27.06,171600.0,22.2116,22.2116,22.1788,22.1952,171600.0
2011-07-01 10:45:00,27.06,27.07,27.04,27.05,81200.0,22.1952,22.2034,22.1788,22.187,81200.0
2011-07-01 10:50:00,27.05,27.06,27.04,27.04,44400.0,22.187,22.1952,22.1788,22.1788,44400.0
2011-07-01 10:55:00,27.03,27.05,27.0,27.03,125200.0,22.1706,22.187,22.146,22.1706,125200.0
2011-07-01 11:00:00,27.03,27.06,27.02,27.06,105800.0,22.1706,22.1952,22.1624,22.1952,105800.0
2011-07-01 11:05:00,27.05,27.08,27.05,27.08,133400.0,22.187,22.2116,22.187,22.2116,133400.0
2011-07-01 11:10:00,27.08,27.09,27.07,27.09,126400.0,22.2116,22.2198,22.2034,22.2198,126400.0
2011-07-01 11:15:00,27.09,27.1,27.08,27.1,84800.0,22.2198,22.228,22.2116,22.228,84800.0
2011-07-01 11:20:00,27.1,27.11,27.1,27.1,32400.0,22.228,22.2362,22.228,22.228,32400.0
2011-07-01 11:25:00,27.1,27.1,27.08,27.09,241000.0,22.228,22.228,22.2116,22.2198,241000.0
2011-07-01 11:30:00,27.1,27.13,27.09,27.13,350000.0,22.228,22.2526,22.2198,22.2526,350000.0
2011-07-01 11:35:00,27.13,27.14,27.1,27.1,229200.0,22.2526,22.2608,22.228,22.228,229200.0
2011-07-01 11:40:00,27.09,27.11,27.09,27.1,235800.0,22.2198,22.2362,22.2198,22.228,235800.0
2011-07-01 11:45:00,27.1,27.11,27.09,27.1,40000.0,22.228,22.2362,22.2198,22.228,40000.0
2011-07-01 11:50:00,27.1,27.11,27.09,27.1,44600.0,22.228,22.2362,22.2198,22.228,44600.0
2011-07-01 11:55:00,27.11,27.12,27.1,27.11,13600.0,22.2362,22.2444,22.228,22.2362,13600.0
2011-07-01 12:00:00,27.11,27.11,27.09,27.1,41400.0,22.2362,22.2362,22.2198,22.228,41400.0
2011-07-01 12:05:00,27.1,27.11,27.1,27.1,34600.0,22.228,22.2362,22.228,22.228,34600.0
2011-07-01 12:10:00,27.1,27.11,27.1,27.11,45800.0,22.228,22.2362,22.228,22.2362,45800.0
2011-07-01 12:15:00,27.11,27.11,27.09,27.1,49800.0,22.2362,22.2362,22.2198,22.228,49800.0
2011-07-01 12:20:00,27.1,27.12,27.09,27.12,56800.0,22.228,22.2444,22.2198,22.2444,56800.0
2011-07-01 12:25:00,27.12,27.14,27.11,27.13,119600.0,22.2444,22.2608,22.2362,22.2526,119600.0
2011-07-01 12:30:00,27.13,27.14,27.11,27.11,50600.0,22.2526,22.2608,22.2362,22.2362,50600.0
2011-07-01 12:35:00,27.11,27.12,27.11,27.12,16400.0,22.2362,22.2444,22.2362,22.2444,16400.0
2011-07-01 12:40:00,27.12,27.12,27.09,27.1,17400.0,22.2444,22.2444,22.2198,22.228,17400.0
2011-07-01 12:45:00,27.1,27.1,27.09,27.1,36400.0,22.228,22.228,22.2198,22.228,36400.0
2011-07-01 12:50:00,27.1,27.1,27.08,27.1,40000.0,22.228,22.228,22.2116,22.228,40000.0
2011-07-01 12:55:00,27.1,27.1,27.08,27.1,71400.0,22.228,22.228,22.2116,22.228,71400.0
2011-07-01 13:00:00,27.1,27.13,27.09,27.13,80600.0,22.228,22.2526,22.2198,22.2526,80600.0
2011-07-01 13:05:00,27.13,27.15,27.1,27.15,73200.0,22.2526,22.269,22.228,22.269,73200.0
2011-07-01 13:10:00,27.15,27.15,27.13,27.14,45600.0,22.269,22.269,22.2526,22.2608,45600.0
2011-07-01 13:15:00,27.14,27.15,27.13,27.14,26200.0,22.2608,22.269,22.2526,22.2608,26200.0
2011-07-01 13:20:00,27.13,27.15,27.13,27.15,40200.0,22.2526,22.269,22.2526,22.269,40200.0
2011-07-01 13:25:00,27.14,27.16,27.13,27.15,26000.0,22.2608,22.2772,22.2526,22.269,26000.0
2011-07-01 13:30:00,27.15,27.17,27.14,27.17,98400.0,22.269,22.2854,22.2608,22.2854,98400.0
2011-07-01 13:35:00,27.17,27.2,27.16,27.18,48400.0,22.2854,22.3101,22.2772,22.2936,48400.0
2011-07-01 13:40:00,27.18,27.18,27.15,27.16,43600.0,22.2936,22.2936,22.269,22.2772,43600.0
2011-07-01 13:45:00,27.16,27.18,27.16,27.16,74400.0,22.2772,22.2936,22.2772,22.2772,74400.0
2011-07-01 13:50:00,27.16,27.19,27.16,27.18,37400.0,22.2772,22.3018,22.2772,22.2936,37400.0
2011-07-01 13:55:00,27.18,27.21,27.18,27.21,445000.0,22.2936,22.3183,22.2936,22.3183,445000.0
2011-07-01 14:00:00,27.21,27.23,27.2,27.23,369600.0,22.3183,22.3347,22.3101,22.3347,369600.0
2011-07-01 14:05:00,27.23,27.23,27.22,27.22,175200.0,22.3347,22.3347,22.3265,22.3265,175200.0
2011-07-01 14:10:00,27.23,27.23,27.22,27.23,95600.0,22.3347,22.3347,22.3265,22.3347,95600.0
2011-07-01 14:15:00,27.23,27.23,27.22,27.22,76000.0,22.3347,22.3347,22.3265,22.3265,76000.0
2011-07-01 14:20:00,27.21,27.24,27.2,27.23,188400.0,22.3183,22.3429,22.3101,22.3347,188400.0
2011-07-01 14:25:00,27.23,27.23,27.21,27.21,29000.0,22.3347,22.3347,22.3183,22.3183,29000.0
2011-07-01 14:30:00,27.22,27.25,27.21,27.25,173000.0,22.3265,22.3511,22.3183,22.3511,173000.0
2011-07-01 14:35:00,27.25,27.25,27.24,27.25,94800.0,22.3511,22.3511,22.3429,22.3511,94800.0
2011-07-01 14:40:00,27.24,27.25,27.23,27.25,165200.0,22.3429,22.3511,22.3347,22.3511,165200.0
2011-07-01 14:45:00,27.25,27.27,27.25,27.27,114400.0,22.3511,22.3675,22.3511,22.3675,114400.0
2011-07-01 14:50:00,27.27,27.27,27.24,27.24,46400.0,22.3675,22.3675,22.3429,22.3429,46400.0
2011-07-01 14:55:00,27.24,27.27,27.24,27.27,95200.0,22.3429,22.3675,22.3429,22.3675,95200.0
2011-07-01 15:00:00,27.27,27.28,27.25,27.25,51800.0,22.3675,22.3757,22.3511,22.3511,51800.0
2011-07-01 15:05:00,27.25,27.27,27.24,27.24,130200.0,22.3511,22.3675,22.3429,22.3429,130200.0
2011-07-01 15:10:00,27.24,27.27,27.24,27.27,89000.0,22.3429,22.3675,22.3429,22.3675,89000.0
2011-07-01 15:15:00,27.26,27.26,27.22,27.22,117200.0,22.3593,22.3593,22.3265,22.3265,117200.0
2011-07-01 15:20:00,27.22,27.22,27.18,27.19,49400.0,22.3265,22.3265,22.2936,22.3018,49400.0
2011-07-01 15:25:00,27.19,27.22,27.18,27.2,143000.0,22.3018,22.3265,22.2936,22.3101,143000.0
2011-07-01 15:30:00,27.21,27.22,27.18,27.22,108600.0,22.3183,22.3265,22.2936,22.3265,108600.0
2011-07-01 15:35:00,27.22,27.23,27.2,27.23,115400.0,22.3265,22.3347,22.3101,22.3347,115400.0
2011-07-01 15:40:00,27.23,27.25,27.22,27.25,241600.0,22.3347,22.3511,22.3265,22.3511,241600.0
2011-07-01 15:45:00,27.25,27.29,27.25,27.27,462800.0,22.3511,22.3839,22.3511,22.3675,462800.0
2011-07-01 15:50:00,27.27,27.29,27.25,27.26,277800.0,22.3675,22.3839,22.3511,22.3593,277800.0
2011-07-01 15:55:00,27.25,27.26,27.22,27.23,533600.0,22.3511,22.3593,22.3265,22.3347,533600.0
2011-07-05 09:30:00,27.23,27.3,27.18,27.2,101800.0,22.3347,22.3921,22.2936,22.3101,101800.0
2011-07-05 09:35:00,27.2,27.25,27.15,27.15,226400.0,22.3101,22.3511,22.269,22.269,226400.0
2011-07-05 09:40:00,27.15,27.18,27.13,27.17,127000.0,22.269,22.2936,22.2526,22.2854,127000.0
2011-07-05 09:45:00,27.17,27.19,27.16,27.17,124800.0,22.2854,22.3018,22.2772,22.2854,124800.0
2011-07-05 09:50:00,27.17,27.17,27.13,27.14,173600.0,22.2854,22.2854,22.2526,22.2608,173600.0
2011-07-05 09:55:00,27.14,27.14,27.11,27.14,88400.0,22.2608,22.2608,22.2362,22.2608,88400.0
2011-07-05 10:00:00,27.14,27.14,27.07,27.12,675800.0,22.2608,22.2608,22.2034,22.2444,675800.0
2011-07-05 10:05:00,27.12,27.13,27.05,27.06,326400.0,22.2444,22.2526,22.187,22.1952,326400.0
2011-07-05 10:10:00,27.06,27.11,27.06,27.06,261400.0,22.1952,22.2362,22.1952,22.1952,261400.0
2011-07-05 10:15:00,27.06,27.07,26.95,26.98,521000.0,22.1952,22.2034,22.105,22.1296,521000.0
2011-07-05 10:20:00,26.99,27.0,26.97,26.97,506000.0,22.1378,22.146,22.1214,22.1214,506000.0
2011-07-05 10:25:00,26.97,27.03,26.97,27.02,264600.0,22.1214,22.1706,22.1214,22.1624,264600.0
2011-07-05 10:30:00,27.02,27.06,27.01,27.02,127800.0,22.1624,22.1952,22.1542,22.1624,127800.0
2011-07-05 10:35:00,27.02,27.05,27.01,27.03,108800.0,22.1624,22.187,22.1542,22.1706,108800.0
2011-07-05 10:40:00,27.03,27.05,27.02,27.04,156800.0,22.1706,22.187,22.1624,22.1788,156800.0
2011-07-05 10:45:00,27.04,27.05,27.0,27.0,260600.0,22.1788,22.187,22.146,22.146,260600.0
2011-07-05 10:50:00,27.0,27.02,27.0,27.0,47400.0,22.146,22.1624,22.146,22.146,47400.0
2011-07-05 10:55:00,27.0,27.02,26.99,27.01,61000.0,22.146,22.1624,22.1378,22.1542,61000.0
2011-07-05 11:00:00,27.01,27.03,26.99,27.0,81400.0,22.1542,22.1706,22.1378,22.146,81400.0
2011-07-05 11:05:00,27.0,27.0,26.97,26.99,325400.0,22.146,22.146,22.1214,22.1378,325400.0
2011-07-05 11:10:00,27.0,27.04,27.0,27.04,29400.0,22.146,22.1788,22.146,22.1788,29400.0
2011-07-05 11:15:00,27.04,27.09,27.04,27.09,59000.0,22.1788,22.2198,22.1788,22.2198,59000.0
2011-07-05 11:20:00,27.08,27.09,27.07,27.09,37400.0,22.2116,22.2198,22.2034,22.2198,37400.0
2011-07-05 11:25:00,27.09,27.1,27.07,27.09,152400.0,22.2198,22.228,22.2034,22.2198,152400.0
2011-07-05 11:30:00,27.09,27.11,27.07,27.09,85000.0,22.2198,22.2362,22.2034,22.2198,85000.0
2011-07-05 11:35:00,27.09,27.09,27.07,27.08,76200.0,22.2198,22.2198,22.2034,22.2116,76200.0
2011-07-05 11:40:00,27.09,27.11,27.09,27.11,23600.0,22.2198,22.2362,22.2198,22.2362,23600.0
2011-07-05 11:45:00,27.11,27.14,27.11,27.11,32400.0,22.2362,22.2608,22.2362,22.2362,32400.0
2011-07-05 11:50:00,27.11,27.13,27.11,27.12,17600.0,22.2362,22.2526,22.2362,22.2444,17600.0
2011-07-05 11:55:00,27.13,27.14,27.11,27.14,12000.0,22.2526,22.2608,22.2362,22.2608,12000.0
2011-07-05 12:00:00,27.15,27.16,27.14,27.14,57400.0,22.269,22.2772,22.2608,22.2608,57400.0
2011-07-05 12:05:00,27.14,27.16,27.14,27.16,44800.0,22.2608,22.2772,22.2608,22.2772,44800.0
2011-07-05 12:10:00,27.16,27.18,27.16,27.16,222000.0,22.2772,22.2936,22.2772,22.2772,222000.0
2011-07-05 12:15:00,27.16,27.18,27.16,27.17,12400.0,22.2772,22.2936,22.2772,22.2854,12400.0
2011-07-05 12:20:00,27.16,27.17,27.15,27.17,25000.0,22.2772,22.2854,22.269,22.2854,25000.0
2011-07-05 12:25:00,27.17,27.2,27.17,27.19,29000.0,22.2854,22.3101,22.2854,22.3018,29000.0
2011-07-05 12:30:00,27.2,27.21,27.18,27.18,102400.0,22.3101,22.3183,22.2936,22.2936,102400.0
2011-07-05 12:35:00,27.18,27.2,27.18,27.2,22800.0,22.2936,22.3101,22.2936,22.3101,22800.0
2011-07-05 12:40:00,27.2,27.21,27.2,27.2,282600.0,22.3101,22.3183,22.3101,22.3101,282600.0
2011-07-05 12:45:00,27.2,27.21,27.2,27.2,178000.0,22.3101,22.3183,22.3101,22.3101,178000.0
2011-07-05 12:50:00,27.2,27.22,27.2,27.22,220400.0,22.3101,22.3265,22.3101,22.3265,220400.0
2011-07-05 12:55:00,27.22,27.23,27.2,27.22,156000.0,22.3265,22.3347,22.3101,22.3265,156000.0
2011-07-05 13:00:00,27.22,27.25,27.21,27.24,139600.0,22.3265,22.3511,22.3183,22.3429,139600.0
2011-07-05 13:05:00,27.24,27.25,27.22,27.23,139000.0,22.3429,22.3511,22.3265,22.3347,139000.0
2011-07-05 13:10:00,27.23,27.24,27.22,27.24,30200.0,22.3347,22.3429,22.3265,22.3429,30200.0
2011-07-05 13:15:00,27.24,27.25,27.24,27.25,91800.0,22.3429,22.3511,22.3429,22.3511,91800.0
2011-07-05 13:20:00,27.25,27.26,27.25,27.26,10400.0,22.3511,22.3593,22.3511,22.3593,10400.0
2011-07-05 13:25:00,27.26,27.28,27.26,27.27,144000.0,22.3593,22.3757,22.3593,22.3675,144000.0
2011-07-05 13:30:00,27.26,27.27,27.25,27.27,25200.0,22.3593,22.3675,22.3511,22.3675,25200.0
2011-07-05 13:35:00,27.27,27.29,27.26,27.27,88600.0,22.3675,22.3839,22.3593,22.3675,88600.0
2011-07-05 13:40:00,27.28,27.28,27.25,27.27,58200.0,22.3757,22.3757,22.3511,22.3675,58200.0
2011-07-05 13:45:00,27.27,27.31,27.27,27.31,54400.0,22.3675,22.4003,22.3675,22.4003,54400.0
2011-07-05 13:50:00,27.3,27.31,27.3,27.31,24400.0,22.3921,22.4003,22.3921,22.4003,24400.0
2011-07-05 13:55:00,27.31,27.32,27.31,27.32,62600.0,22.4003,22.4085,22.4003,22.4085,62600.0
2011-07-05 14:00:00,27.32,27.33,27.25,27.26,175200.0,22.4085,22.4167,22.3511,22.3593,175200.0
2011-07-05 14:05:00,27.26,27.27,27.23,27.23,337200.0,22.3593,22.3675,22.3347,22.3347,337200.0
2011-07-05 14:10:00,27.23,27.27,27.22,27.26,137000.0,22.3347,22.3675,22.3265,22.3593,137000.0
2011-07-05 14:15:00,27.26,27.26,27.21,27.22,151800.0,22.3593,22.3593,22.3183,22.3265,151800.0
2011-07-05 14:20:00,27.22,27.22,27.16,27.18,163000.0,22.3265,22.3265,22.2772,22.2936,163000.0
2011-07-05 14:25:00,27.18,27.18,27.16,27.17,171400.0,22.2936,22.2936,22.2772,22.2854,171400.0
2011-07-05 14:30:00,27.17,27.18,27.16,27.17,56000.0,22.2854,22.2936,22.2772,22.2854,56000.0
2011-07-05 14:35:00,27.17,27.24,27.16,27.23,122000.0,22.2854,22.3429,22.2772,22.3347,122000.0
2011-07-05 14:40:00,27.23,27.24,27.22,27.23,65000.0,22.3347,22.3429,22.3265,22.3347,65000.0
2011-07-05 14:45:00,27.22,27.24,27.22,27.22,151400.0,22.3265,22.3429,22.3265,22.3265,151400.0
2011-07-05 14:50:00,27.22,27.23,27.21,27.22,27400.0,22.3265,22.3347,22.3183,22.3265,27400.0
2011-07-05 14:55:00,27.21,27.23,27.2,27.23,32800.0,22.3183,22.3347,22.3101,22.3347,32800.0
2011-07-05 15:00:00,27.23,27.24,27.2,27.22,58400.0,22.3347,22.3429,22.3101,22.3265,58400.0
2011-07-05 15:05:00,27.23,27.25,27.22,27.25,185600.0,22.3347,22.3511,22.3265,22.3511,185600.0
2011-07-05 15:10:00,27.25,27.25,27.24,27.24,58800.0,22.3511,22.3511,22.3429,22.3429,58800.0
2011-07-05 15:15:00,27.24,27.27,27.24,27.25,70800.0,22.3429,22.3675,22.3429,22.3511,70800.0
2011-07-05 15:20:00,27.25,27.3,27.25,27.3,227800.0,22.3511,22.3921,22.3511,22.3921,227800.0
2011-07-05 15:25:00,27.3,27.3,27.28,27.29,172800.0,22.3921,22.3921,22.3757,22.3839,172800.0
2011-07-05 15:30:00,27.29,27.3,27.27,27.28,248200.0,22.3839,22.3921,22.3675,22.3757,248200.0
2011-07-05 15:35:00,27.27,27.29,27.25,27.27,281600.0,22.3675,22.3839,22.3511,22.3675,281600.0
2011-07-05 15:40:00,27.27,27.28,27.25,27.27,298600.0,22.3675,22.3757,22.3511,22.3675,298600.0
2011-07-05 15:45:00,27.27,27.27,27.23,27.24,189000.0,22.3675,22.3675,22.3347,22.3429,189000.0
2011-07-05 15:50:00,27.24,27.27,27.22,27.25,146600.0,22.3429,22.3675,22.3265,22.3511,146600.0
2011-07-05 15:55:00,27.25,27.27,27.23,27.25,381600.0,22.3511,22.3675,22.3347,22.3511,381600.0
2011-07-06 09:30:00,27.2,27.3,27.14,27.3,218600.0,22.3101,22.3921,22.2608,22.3921,218600.0
2011-07-06 09:35:00,27.3,27.34,27.22,27.22,136200.0,22.3921,22.4249,22.3265,22.3265,136200.0
2011-07-06 09:40:00,27.23,27.27,27.22,27.23,206400.0,22.3347,22.3675,22.3265,22.3347,206400.0
2011-07-06 09:45:00,27.24,27.29,27.22,27.28,195800.0,22.3429,22.3839,22.3265,22.3757,195800.0
2011-07-06 09:50:00,27.29,27.29,27.23,27.24,92600.0,22.3839,22.3839,22.3347,22.3429,92600.0
2011-07-06 09:55:00,27.25,27.28,27.24,27.26,139200.0,22.3511,22.3757,22.3429,22.3593,139200.0
2011-07-06 10:00:00,27.27,27.28,27.16,27.19,351200.0,22.3675,22.3757,22.2772,22.3018,351200.0
2011-07-06 10:05:00,27.18,27.21,27.16,27.18,208200.0,22.2936,22.3183,22.2772,22.2936,208200.0
2011-07-06 10:10:00,27.18,27.21,27.16,27.16,202800.0,22.2936,22.3183,22.2772,22.2772,202800.0
2011-07-06 10:15:00,27.16,27.18,27.11,27.13,282600.0,22.2772,22.2936,22.2362,22.2526,282600.0
2011-07-06 10:20:00,27.14,27.17,27.13,27.17,114200.0,22.2608,22.2854,22.2526,22.2854,114200.0
2011-07-06 10:25:00,27.18,27.21,27.15,27.21,179800.0,22.2936,22.3183,22.269,22.3183,179800.0
2011-07-06 10:30:00,27.21,27.23,27.2,27.22,190600.0,22.3183,22.3347,22.3101,22.3265,190600.0
2011-07-06 10:35:00,27.22,27.24,27.2,27.24,99000.0,22.3265,22.3429,22.3101,22.3429,99000.0
2011-07-06 10:40:00,27.24,27.25,27.21,27.23,134800.0,22.3429,22.3511,22.3183,22.3347,134800.0
2011-07-06 10:45:00,27.23,27.23,27.16,27.21,223200.0,22.3347,22.3347,22.2772,22.3183,223200.0
2011-07-06 10:50:00,27.21,27.28,27.2,27.26,311600.0,22.3183,22.3757,22.3101,22.3593,311600.0
2011-07-06 10:55:00,27.27,27.27,27.23,27.24,60200.0,22.3675,22.3675,22.3347,22.3429,60200.0
2011-07-06 11:00:00,27.24,27.27,27.23,27.24,292000.0,22.3429,22.3675,22.3347,22.3429,292000.0
2011-07-06 11:05:00,27.24,27.25,27.19,27.2,133800.0,22.3429,22.3511,22.3018,22.3101,133800.0
2011-07-06 11:10:00,27.2,27.25,27.2,27.24,84000.0,22.3101,22.3511,22.3101,22.3429,84000.0
2011-07-06 11:15:00,27.24,27.25,27.21,27.24,195800.0,22.3429,22.3511,22.3183,22.3429,195800.0
2011-07-06 11:20:00,27.24,27.25,27.22,27.24,57200.0,22.3429,22.3511,22.3265,22.3429,57200.0
2011-07-06 11:25:00,27.24,27.26,27.23,27.26,35000.0,22.3429,22.3593,22.3347,22.3593,35000.0
2011-07-06 11:30:00,27.25,27.27,27.25,27.26,102800.0,22.3511,22.3675,22.3511,22.3593,102800.0
2011-07-06 11:35:00,27.25,27.32,27.25,27.29,207800.0,22.3511,22.4085,22.3511,22.3839,207800.0
2011-07-06 11:40:00,27.3,27.35,27.29,27.32,111400.0,22.3921,22.4331,22.3839,22.4085,111400.0
2011-07-06 11:45:00,27.32,27.33,27.31,27.32,78600.0,22.4085,22.4167,22.4003,22.4085,78600.0
2011-07-06 11:50:00,27.31,27.33,27.31,27.32,43600.0,22.4003,22.4167,22.4003,22.4085,43600.0
2011-07-06 11:55:00,27.32,27.35,27.32,27.32,67800.0,22.4085,22.4331,22.4085,22.4085,67800.0
2011-07-06 12:00:00,27.32,27.34,27.31,27.31,37800.0,22.4085,22.4249,22.4003,22.4003,37800.0
2011-07-06 12:05:00,27.3,27.32,27.3,27.31,21000.0,22.3921,22.4085,22.3921,22.4003,21000.0
2011-07-06 12:10:00,27.31,27.33,27.3,27.31,42400.0,22.4003,22.4167,22.3921,22.4003,42400.0
2011-07-06 12:15:00,27.31,27.32,27.31,27.32,20800.0,22.4003,22.4085,22.4003,22.4085,20800.0
2011-07-06 12:20:00,27.33,27.34,27.3,27.3,35400.0,22.4167,22.4249,22.3921,22.3921,35400.0
2011-07-06 12:25:00,27.31,27.33,27.3,27.32,30800.0,22.4003,22.4167,22.3921,22.4085,30800.0
2011-07-06 12:30:00,27.32,27.33,27.31,27.32,45200.0,22.4085,22.4167,22.4003,22.4085,45200.0
2011-07-06 12:35:00,27.32,27.37,27.32,27.37,70200.0,22.4085,22.4495,22.4085,22.4495,70200.0
2011-07-06 12:40:00,27.37,27.37,27.35,27.35,59800.0,22.4495,22.4495,22.4331,22.4331,59800.0
2011-07-06 12:45:00,27.34,27.35,27.33,27.33,37200.0,22.4249,22.4331,22.4167,22.4167,37200.0
2011-07-06 12:50:00,27.34,27.34,27.33,27.33,8600.0,22.4249,22.4249,22.4167,22.4167,8600.0
2011-07-06 12:55:00,27.33,27.36,27.33,27.36,36400.0,22.4167,22.4413,22.4167,22.4413,36400.0
2011-07-06 13:00:00,27.36,27.36,27.34,27.34,44600.0,22.4413,22.4413,22.4249,22.4249,44600.0
2011-07-06 13:05:00,27.34,27.34,27.32,27.32,16800.0,22.4249,22.4249,22.4085,22.4085,16800.0
2011-07-06 13:10:00,27.31,27.32,27.31,27.31,28000.0,22.4003,22.4085,22.4003,22.4003,28000.0
2011-07-06 13:15:00,27.31,27.34,27.31,27.33,18400.0,22.4003,22.4249,22.4003,22.4167,18400.0
2011-07-06 13:20:00,27.33,27.33,27.31,27.31,44600.0,22.4167,22.4167,22.4003,22.4003,44600.0
2011-07-06 13:25:00,27.32,27.32,27.31,27.31,18200.0,22.4085,22.4085,22.4003,22.4003,18200.0
2011-07-06 13:30:00,27.31,27.33,27.31,27.32,42400.0,22.4003,22.4167,22.4003,22.4085,42400.0
2011-07-06 13:35:00,27.32,27.33,27.31,27.31,43800.0,22.4085,22.4167,22.4003,22.4003,43800.0
2011-07-06 13:40:00,27.31,27.33,27.31,27.33,102400.0,22.4003,22.4167,22.4003,22.4167,102400.0
2011-07-06 13:45:00,27.33,27.34,27.32,27.33,51200.0,22.4167,22.4249,22.4085,22.4167,51200.0
2011-07-06 13:50:00,27.33,27.33,27.31,27.33,228400.0,22.4167,22.4167,22.4003,22.4167,228400.0
2011-07-06 13:55:00,27.32,27.36,27.32,27.34,115200.0,22.4085,22.4413,22.4085,22.4249,115200.0
2011-07-06 14:00:00,27.35,27.35,27.31,27.31,365800.0,22.4331,22.4331,22.4003,22.4003,365800.0
2011-07-06 14:05:00,27.31,27.32,27.25,27.26,427200.0,22.4003,22.4085,22.3511,22.3593,427200.0
2011-07-06 14:10:00,27.26,27.27,27.24,27.25,320600.0,22.3593,22.3675,22.3429,22.3511,320600.0
2011-07-06 14:15:00,27.25,27.27,27.23,27.27,445800.0,22.3511,22.3675,22.3347,22.3675,445800.0
2011-07-06 14:20:00,27.27,27.27,27.2,27.22,395600.0,22.3675,22.3675,22.3101,22.3265,395600.0
2011-07-06 14:25:00,27.22,27.25,27.22,27.25,114400.0,22.3265,22.3511,22.3265,22.3511,114400.0
2011-07-06 14:30:00,27.25,27.26,27.25,27.25,65200.0,22.3511,22.3593,22.3511,22.3511,65200.0
2011-07-06 14:35:00,27.25,27.28,27.25,27.27,94400.0,22.3511,22.3757,22.3511,22.3675,94400.0
2011-07-06 14:40:00,27.27,27.29,27.25,27.29,33200.0,22.3675,22.3839,22.3511,22.3839,33200.0
2011-07-06 14:45:00,27.29,27.31,27.29,27.3,136200.0,22.3839,22.4003,22.3839,22.3921,136200.0
2011-07-06 14:50:00,27.3,27.32,27.3,27.3,84200.0,22.3921,22.4085,22.3921,22.3921,84200.0
2011-07-06 14:55:00,27.3,27.31,27.27,27.27,56800.0,22.3921,22.4003,22.3675,22.3675,56800.0
2011-07-06 15:00:00,27.27,27.29,27.26,27.27,89800.0,22.3675,22.3839,22.3593,22.3675,89800.0
2011-07-06 15:05:00,27.27,27.3,27.25,27.28,246200.0,22.3675,22.3921,22.3511,22.3757,246200.0
2011-07-06 15:10:00,27.29,27.3,27.24,27.25,174600.0,22.3839,22.3921,22.3429,22.3511,174600.0
2011-07-06 15:15:00,27.25,27.25,27.21,27.25,430400.0,22.3511,22.3511,22.3183,22.3511,430400.0
2011-07-06 15:20:00,27.25,27.26,27.25,27.25,87000.0,22.3511,22.3593,22.3511,22.3511,87000.0
2011-07-06 15:25:00,27.25,27.28,27.25,27.27,64400.0,22.3511,22.3757,22.3511,22.3675,64400.0
2011-07-06 15:30:00,27.28,27.28,27.24,27.27,349000.0,22.3757,22.3757,22.3429,22.3675,349000.0
2011-07-06 15:35:00,27.27,27.27,27.24,27.25,94000.0,22.3675,22.3675,22.3429,22.3511,94000.0
2011-07-06 15:40:00,27.25,27.29,27.25,27.28,176400.0,22.3511,22.3839,22.3511,22.3757,176400.0
2011-07-06 15:45:00,27.29,27.3,27.27,27.27,179400.0,22.3839,22.3921,22.3675,22.3675,179400.0
2011-07-06 15:50:00,27.27,27.32,27.27,27.31,302000.0,22.3675,22.4085,22.3675,22.4003,302000.0
2011-07-06 15:55:00,27.31,27.33,27.3,27.33,869600.0,22.4003,22.4167,22.3921,22.4167,869600.0
2011-07-07 09:30:00,27.74,27.83,27.68,27.82,770600.0,22.753,22.8268,22.7038,22.8186,770600.0
2011-07-07 09:35:00,27.82,27.93,27.82,27.93,1427000.0,22.8186,22.9088,22.8186,22.9088,1427000.0
2011-07-07 09:40:00,27.93,27.97,27.93,27.95,729000.0,22.9088,22.9416,22.9088,22.9252,729000.0
2011-07-07 09:45:00,27.95,27.99,27.93,27.93,620600.0,22.9252,22.958,22.9088,22.9088,620600.0
2011-07-07 09:50:00,27.93,27.98,27.91,27.95,773200.0,22.9088,22.9498,22.8924,22.9252,773200.0
2011-07-07 09:55:00,27.96,27.97,27.93,27.93,575600.0,22.9334,22.9416,22.9088,22.9088,575600.0
2011-07-07 10:00:00,27.93,27.95,27.91,27.92,438400.0,22.9088,22.9252,22.8924,22.9006,438400.0
2011-07-07 10:05:00,27.92,27.94,27.83,27.86,279000.0,22.9006,22.917,22.8268,22.8514,279000.0
2011-07-07 10:10:00,27.86,27.93,27.86,27.92,336600.0,22.8514,22.9088,22.8514,22.9006,336600.0
2011-07-07 10:15:00,27.92,27.95,27.88,27.88,303600.0,22.9006,22.9252,22.8678,22.8678,303600.0
2011-07-07 10:20:00,27.88,27.92,27.88,27.92,178800.0,22.8678,22.9006,22.8678,22.9006,178800.0
2011-07-07 10:25:00,27.92,28.0,27.91,27.99,645600.0,22.9006,22.9662,22.8924,22.958,645600.0
2011-07-07 10:30:00,28.0,28.0,27.94,27.99,310400.0,22.9662,22.9662,22.917,22.958,310400.0
2011-07-07 10:35:00,27.98,28.03,27.98,28.01,334400.0,22.9498,22.9908,22.9498,22.9744,334400.0
2011-07-07 10:40:00,28.01,28.06,28.0,28.05,452600.0,22.9744,23.0154,22.9662,23.0072,452600.0
2011-07-07 10:45:00,28.06,28.09,28.02,28.05,650000.0,23.0154,23.04,22.9826,23.0072,650000.0
2011-07-07 10:50:00,28.05,28.05,28.01,28.03,236200.0,23.0072,23.0072,22.9744,22.9908,236200.0
2011-07-07 10:55:00,28.02,28.07,28.0,28.07,492600.0,22.9826,23.0236,22.9662,23.0236,492600.0
2011-07-07 11:00:00,28.06,28.07,28.0,28.02,215000.0,23.0154,23.0236,22.9662,22.9826,215000.0
2011-07-07 11:05:00,28.03,28.03,27.99,28.0,332000.0,22.9908,22.9908,22.958,22.9662,332000.0
2011-07-07 11:10:00,28.0,28.0,27.96,27.97,215200.0,22.9662,22.9662,22.9334,22.9416,215200.0
2011-07-07 11:15:00,27.96,28.0,27.96,27.97,159000.0,22.9334,22.9662,22.9334,22.9416,159000.0
2011-07-07 11:20:00,27.97,27.98,27.95,27.96,187000.0,22.9416,22.9498,22.9252,22.9334,187000.0
2011-07-07 11:25:00,27.96,27.99,27.95,27.98,92400.0,22.9334,22.958,22.9252,22.9498,92400.0
2011-07-07 11:30:00,27.98,27.99,27.96,27.97,115000.0,22.9498,22.958,22.9334,22.9416,115000.0
2011-07-07 11:35:00,27.97,27.97,27.94,27.96,85200.0,22.9416,22.9416,22.917,22.9334,85200.0
2011-07-07 11:40:00,27.96,27.96,27.95,27.96,171000.0,22.9334,22.9334,22.9252,22.9334,171000.0
2011-07-07 11:45:00,27.97,27.98,27.96,27.97,83200.0,22.9416,22.9498,22.9334,22.9416,83200.0
2011-07-07 11:50:00,27.97,27.98,27.95,27.98,43600.0,22.9416,22.9498,22.9252,22.9498,43600.0
2011-07-07 11:55:00,27.97,27.98,27.96,27.97,99400.0,22.9416,22.9498,22.9334,22.9416,99400.0
2011-07-07 12:00:00,27.97,27.97,27.94,27.95,49600.0,22.9416,22.9416,22.917,22.9252,49600.0
2011-07-07 12:05:00,27.95,27.97,27.94,27.97,36800.0,22.9252,22.9416,22.917,22.9416,36800.0
2011-07-07 12:10:00,27.97,28.0,27.97,28.0,217800.0,22.9416,22.9662,22.9416,22.9662,217800.0
2011-07-07 12:15:00,28.0,28.01,28.0,28.01,100800.0,22.9662,22.9744,22.9662,22.9744,100800.0
2011-07-07 12:20:00,28.01,28.05,28.01,28.04,68000.0,22.9744,23.0072,22.9744,22.999,68000.0
2011-07-07 12:25:00,28.05,28.06,28.02,28.02,83600.0,23.0072,23.0154,22.9826,22.9826,83600.0
2011-07-07 12:30:00,28.02,28.04,28.02,28.02,62600.0,22.9826,22.999,22.9826,22.9826,62600.0
2011-07-07 12:35:00,28.02,28.02,28.0,28.01,86200.0,22.9826,22.9826,22.9662,22.9744,86200.0
2011-07-07 12:40:00,28.01,28.03,28.0,28.01,207200.0,22.9744,22.9908,22.9662,22.9744,207200.0
2011-07-07 12:45:00,28.02,28.03,28.0,28.01,42400.0,22.9826,22.9908,22.9662,22.9744,42400.0
2011-07-07 12:50:00,28.0,28.02,28.0,28.02,70200.0,22.9662,22.9826,22.9662,22.9826,70200.0
2011-07-07 12:55:00,28.02,28.03,28.01,28.01,57200.0,22.9826,22.9908,22.9744,22.9744,57200.0
2011-07-07 13:00:00,28.01,28.01,27.99,28.0,54400.0,22.9744,22.9744,22.958,22.9662,54400.0
2011-07-07 13:05:00,28.01,28.05,28.0,28.05,229200.0,22.9744,23.0072,22.9662,23.0072,229200.0
2011-07-07 13:10:00,28.04,28.05,28.04,28.04,69800.0,22.999,23.0072,22.999,22.999,69800.0
2011-07-07 13:15:00,28.03,28.04,28.03,28.04,25000.0,22.9908,22.999,22.9908,22.999,25000.0
2011-07-07 13:20:00,28.04,28.11,28.03,28.1,642800.0,22.999,23.0565,22.9908,23.0483,642800.0
2011-07-07 13:25:00,28.1,28.11,28.09,28.11,215000.0,23.0483,23.0565,23.04,23.0565,215000.0
2011-07-07 13:30:00,28.11,28.11,28.09,28.1,96600.0,23.0565,23.0565,23.04,23.0483,96600.0
2011-07-07 13:35:00,28.1,28.11,28.1,28.11,124600.0,23.0483,23.0565,23.0483,23.0565,124600.0
2011-07-07 13:40:00,28.11,28.13,28.11,28.13,206600.0,23.0565,23.0729,23.0565,23.0729,206600.0
2011-07-07 13:45:00,28.13,28.15,28.11,28.11,227400.0,23.0729,23.0893,23.0565,23.0565,227400.0
2011-07-07 13:50:00,28.1,28.13,28.1,28.12,89200.0,23.0483,23.0729,23.0483,23.0647,89200.0
2011-07-07 13:55:00,28.11,28.11,28.09,28.1,110600.0,23.0565,23.0565,23.04,23.0483,110600.0
2011-07-07 14:00:00,28.1,28.11,28.1,28.11,76600.0,23.0483,23.0565,23.0483,23.0565,76600.0
2011-07-07 14:05:00,28.1,28.11,28.1,28.11,75800.0,23.0483,23.0565,23.0483,23.0565,75800.0
2011-07-07 14:10:00,28.12,28.13,28.11,28.11,114800.0,23.0647,23.0729,23.0565,23.0565,114800.0
2011-07-07 14:15:00,28.11,28.16,28.11,28.16,188800.0,23.0565,23.0975,23.0565,23.0975,188800.0
2011-07-07 14:20:00,28.16,28.17,28.15,28.17,202600.0,23.0975,23.1057,23.0893,23.1057,202600.0
2011-07-07 14:25:00,28.17,28.2,28.17,28.19,507600.0,23.1057,23.1303,23.1057,23.1221,507600.0
2011-07-07 14:30:00,28.19,28.21,28.18,28.2,294800.0,23.1221,23.1385,23.1139,23.1303,294800.0
2011-07-07 14:35:00,28.2,28.21,28.18,28.19,248000.0,23.1303,23.1385,23.1139,23.1221,248000.0
2011-07-07 14:40:00,28.19,28.2,28.18,28.2,55600.0,23.1221,23.1303,23.1139,23.1303,55600.0
2011-07-07 14:45:00,28.2,28.2,28.17,28.17,397600.0,23.1303,23.1303,23.1057,23.1057,397600.0
2011-07-07 14:50:00,28.17,28.17,28.16,28.17,177400.0,23.1057,23.1057,23.0975,23.1057,177400.0
2011-07-07 14:55:00,28.17,28.18,28.17,28.18,321600.0,23.1057,23.1139,23.1057,23.1139,321600.0
2011-07-07 15:00:00,28.18,28.19,28.17,28.18,178600.0,23.1139,23.1221,23.1057,23.1139,178600.0
2011-07-07 15:05:00,28.18,28.18,28.17,28.18,213000.0,23.1139,23.1139,23.1057,23.1139,213000.0
2011-07-07 15:10:00,28.18,28.2,28.18,28.2,77200.0,23.1139,23.1303,23.1139,23.1303,77200.0
2011-07-07 15:15:00,28.2,28.22,28.2,28.22,174000.0,23.1303,23.1467,23.1303,23.1467,174000.0
2011-07-07 15:20:00,28.22,28.22,28.2,28.21,289600.0,23.1467,23.1467,23.1303,23.1385,289600.0
2011-07-07 15:25:00,28.21,28.21,28.2,28.2,185200.0,23.1385,23.1385,23.1303,23.1303,185200.0
2011-07-07 15:30:00,28.2,28.21,28.18,28.18,598000.0,23.1303,23.1385,23.1139,23.1139,598000.0
2011-07-07 15:35:00,28.18,28.18,28.16,28.17,430800.0,23.1139,23.1139,23.0975,23.1057,430800.0
2011-07-07 15:40:00,28.17,28.17,28.15,28.15,335600.0,23.1057,23.1057,23.0893,23.0893,335600.0
2011-07-07 15:45:00,28.15,28.15,28.1,28.1,414800.0,23.0893,23.0893,23.0483,23.0483,414800.0
2011-07-07 15:50:00,28.1,28.11,28.09,28.11,404000.0,23.0483,23.0565,23.04,23.0565,404000.0
2011-07-07 15:55:00,28.11,28.12,28.09,28.11,868400.0,23.0565,23.0647,23.04,23.0565,868400.0
2011-07-08 09:30:00,27.75,27.8,27.68,27.79,460600.0,22.7612,22.8022,22.7038,22.794,460600.0
2011-07-08 09:35:00,27.8,27.83,27.77,27.78,827200.0,22.8022,22.8268,22.7776,22.7858,827200.0
2011-07-08 09:40:00,27.78,27.88,27.76,27.85,334800.0,22.7858,22.8678,22.7694,22.8432,334800.0
2011-07-08 09:45:00,27.85,27.85,27.74,27.74,181400.0,22.8432,22.8432,22.753,22.753,181400.0
2011-07-08 09:50:00,27.74,27.81,27.74,27.8,468600.0,22.753,22.8104,22.753,22.8022,468600.0
2011-07-08 09:55:00,27.8,27.82,27.75,27.75,134200.0,22.8022,22.8186,22.7612,22.7612,134200.0
2011-07-08 10:00:00,27.75,27.75,27.67,27.67,181200.0,22.7612,22.7612,22.6956,22.6956,181200.0
2011-07-08 10:05:00,27.67,27.74,27.67,27.72,317800.0,22.6956,22.753,22.6956,22.7366,317800.0
2011-07-08 10:10:00,27.72,27.73,27.67,27.72,209200.0,22.7366,22.7448,22.6956,22.7366,209200.0
2011-07-08 10:15:00,27.71,27.75,27.67,27.7,261800.0,22.7284,22.7612,22.6956,22.7202,261800.0
2011-07-08 10:20:00,27.7,27.71,27.66,27.7,124600.0,22.7202,22.7284,22.6874,22.7202,124600.0
2011-07-08 10:25:00,27.71,27.73,27.68,27.73,136600.0,22.7284,22.7448,22.7038,22.7448,136600.0
2011-07-08 10:30:00,27.72,27.72,27.65,27.7,184000.0,22.7366,22.7366,22.6792,22.7202,184000.0
2011-07-08 10:35:00,27.7,27.78,27.68,27.76,427400.0,22.7202,22.7858,22.7038,22.7694,427400.0
2011-07-08 10:40:00,27.77,27.79,27.74,27.74,132800.0,22.7776,22.794,22.753,22.753,132800.0
2011-07-08 10:45:00,27.74,27.76,27.71,27.72,258800.0,22.753,22.7694,22.7284,22.7366,258800.0
2011-07-08 10:50:00,27.72,27.75,27.7,27.75,37800.0,22.7366,22.7612,22.7202,22.7612,37800.0
2011-07-08 10:55:00,27.75,27.79,27.74,27.79,121000.0,22.7612,22.794,22.753,22.794,121000.0
2011-07-08 11:00:00,27.78,27.78,27.72,27.72,185000.0,22.7858,22.7858,22.7366,22.7366,185000.0
2011-07-08 11:05:00,27.72,27.75,27.72,27.73,125600.0,22.7366,22.7612,22.7366,22.7448,125600.0
2011-07-08 11:10:00,27.73,27.73,27.7,27.72,305200.0,22.7448,22.7448,22.7202,22.7366,305200.0
2011-07-08 11:15:00,27.71,27.71,27.68,27.7,426200.0,22.7284,22.7284,22.7038,22.7202,426200.0
2011-07-08 11:20:00,27.7,27.71,27.69,27.71,24000.0,22.7202,22.7284,22.712,22.7284,24000.0
2011-07-08 11:25:00,27.71,27.72,27.71,27.71,11400.0,22.7284,22.7366,22.7284,22.7284,11400.0
2011-07-08 11:30:00,27.71,27.71,27.67,27.7,48200.0,22.7284,22.7284,22.6956,22.7202,48200.0
2011-07-08 11:35:00,27.72,27.75,27.72,27.75,91400.0,22.7366,22.7612,22.7366,22.7612,91400.0
2011-07-08 11:40:00,27.75,27.77,27.73,27.77,204800.0,22.7612,22.7776,22.7448,22.7776,204800.0
2011-07-08 11:45:00,27.77,27.79,27.76,27.77,322800.0,22.7776,22.794,22.7694,22.7776,322800.0
2011-07-08 11:50:00,27.77,27.79,27.77,27.78,34600.0,22.7776,22.794,22.7776,22.7858,34600.0
2011-07-08 11:55:00,27.78,27.79,27.76,27.77,47200.0,22.7858,22.794,22.7694,22.7776,47200.0
2011-07-08 12:00:00,27.78,27.8,27.76,27.79,47800.0,22.7858,22.8022,22.7694,22.794,47800.0
2011-07-08 12:05:00,27.79,27.85,27.79,27.82,353000.0,22.794,22.8432,22.794,22.8186,353000.0
2011-07-08 12:10:00,27.83,27.83,27.81,27.82,95800.0,22.8268,22.8268,22.8104,22.8186,95800.0
2011-07-08 12:15:00,27.82,27.82,27.78,27.8,72200.0,22.8186,22.8186,22.7858,22.8022,72200.0
2011-07-08 12:20:00,27.81,27.83,27.79,27.81,30400.0,22.8104,22.8268,22.794,22.8104,30400.0
2011-07-08 12:25:00,27.81,27.81,27.79,27.81,30400.0,22.8104,22.8104,22.794,22.8104,30400.0
2011-07-08 12:30:00,27.81,27.82,27.81,27.82,20600.0,22.8104,22.8186,22.8104,22.8186,20600.0
2011-07-08 12:35:00,27.82,27.83,27.8,27.83,61200.0,22.8186,22.8268,22.8022,22.8268,61200.0
2011-07-08 12:40:00,27.84,27.85,27.81,27.82,38000.0,22.835,22.8432,22.8104,22.8186,38000.0
2011-07-08 12:45:00,27.82,27.86,27.82,27.85,84000.0,22.8186,22.8514,22.8186,22.8432,84000.0
2011-07-08 12:50:00,27.85,27.85,27.82,27.84,18000.0,22.8432,22.8432,22.8186,22.835,18000.0
2011-07-08 12:55:00,27.84,27.85,27.83,27.84,17200.0,22.835,22.8432,22.8268,22.835,17200.0
2011-07-08 13:00:00,27.83,27.83,27.8,27.82,40200.0,22.8268,22.8268,22.8022,22.8186,40200.0
2011-07-08 13:05:00,27.82,27.84,27.81,27.83,11400.0,22.8186,22.835,22.8104,22.8268,11400.0
2011-07-08 13:10:00,27.83,27.83,27.79,27.8,55400.0,22.8268,22.8268,22.794,22.8022,55400.0
2011-07-08 13:15:00,27.79,27.82,27.79,27.82,24800.0,22.794,22.8186,22.794,22.8186,24800.0
2011-07-08 13:20:00,27.81,27.82,27.8,27.81,61200.0,22.8104,22.8186,22.8022,22.8104,61200.0
2011-07-08 13:25:00,27.81,27.88,27.81,27.87,121200.0,22.8104,22.8678,22.8104,22.8596,121200.0
2011-07-08 13:30:00,27.88,27.91,27.87,27.9,173000.0,22.8678,22.8924,22.8596,22.8842,173000.0
2011-07-08 13:35:00,27.91,27.92,27.9,27.91,171600.0,22.8924,22.9006,22.8842,22.8924,171600.0
2011-07-08 13:40:00,27.91,27.92,27.9,27.9,149400.0,22.8924,22.9006,22.8842,22.8842,149400.0
2011-07-08 13:45:00,27.9,27.91,27.85,27.85,100400.0,22.8842,22.8924,22.8432,22.8432,100400.0
2011-07-08 13:50:00,27.85,27.89,27.85,27.88,60000.0,22.8432,22.876,22.8432,22.8678,60000.0
2011-07-08 13:55:00,27.88,27.88,27.85,27.86,48600.0,22.8678,22.8678,22.8432,22.8514,48600.0
2011-07-08 14:00:00,27.86,27.86,27.84,27.85,76600.0,22.8514,22.8514,22.835,22.8432,76600.0
2011-07-08 14:05:00,27.85,27.91,27.84,27.91,132600.0,22.8432,22.8924,22.835,22.8924,132600.0
2011-07-08 14:10:00,27.9,27.9,27.86,27.86,58000.0,22.8842,22.8842,22.8514,22.8514,58000.0
2011-07-08 14:15:00,27.86,27.86,27.82,27.84,154600.0,22.8514,22.8514,22.8186,22.835,154600.0
2011-07-08 14:20:00,27.83,27.85,27.82,27.85,159000.0,22.8268,22.8432,22.8186,22.8432,159000.0
2011-07-08 14:25:00,27.85,27.87,27.85,27.87,124800.0,22.8432,22.8596,22.8432,22.8596,124800.0
2011-07-08 14:30:00,27.88,27.9,27.88,27.89,270400.0,22.8678,22.8842,22.8678,22.876,270400.0
2011-07-08 14:35:00,27.88,27.88,27.84,27.86,85800.0,22.8678,22.8678,22.835,22.8514,85800.0
2011-07-08 14:40:00,27.86,27.87,27.85,27.86,185800.0,22.8514,22.8596,22.8432,22.8514,185800.0
2011-07-08 14:45:00,27.86,27.9,27.86,27.9,222600.0,22.8514,22.8842,22.8514,22.8842,222600.0
2011-07-08 14:50:00,27.9,27.9,27.86,27.87,62000.0,22.8842,22.8842,22.8514,22.8596,62000.0
2011-07-08 14:55:00,27.88,27.88,27.86,27.86,6000.0,22.8678,22.8678,22.8514,22.8514,6000.0
2011-07-08 15:00:00,27.86,27.89,27.85,27.87,53600.0,22.8514,22.876,22.8432,22.8596,53600.0
2011-07-08 15:05:00,27.87,27.88,27.86,27.86,54000.0,22.8596,22.8678,22.8514,22.8514,54000.0
2011-07-08 15:10:00,27.86,27.87,27.84,27.85,28800.0,22.8514,22.8596,22.835,22.8432,28800.0
2011-07-08 15:15:00,27.85,27.85,27.81,27.81,28200.0,22.8432,22.8432,22.8104,22.8104,28200.0
2011-07-08 15:20:00,27.81,27.83,27.81,27.83,59400.0,22.8104,22.8268,22.8104,22.8268,59400.0
2011-07-08 15:25:00,27.83,27.85,27.83,27.84,39600.0,22.8268,22.8432,22.8268,22.835,39600.0
2011-07-08 15:30:00,27.84,27.88,27.83,27.87,158000.0,22.835,22.8678,22.8268,22.8596,158000.0
2011-07-08 15:35:00,27.87,27.92,27.87,27.9,200000.0,22.8596,22.9006,22.8596,22.8842,200000.0
2011-07-08 15:40:00,27.9,27.93,27.89,27.92,243000.0,22.8842,22.9088,22.876,22.9006,243000.0
2011-07-08 15:45:00,27.92,27.95,27.91,27.94,408200.0,22.9006,22.9252,22.8924,22.917,408200.0
2011-07-08 15:50:00,27.94,27.95,27.92,27.93,247800.0,22.917,22.9252,22.9006,22.9088,247800.0
2011-07-08 15:55:00,27.93,27.94,27.93,27.94,330200.0,22.9088,22.917,22.9088,22.917,330200.0
2011-07-11 09:30:00,27.55,27.64,27.53,27.64,435400.0,22.5971,22.6709,22.5807,22.6709,435400.0
2011-07-11 09:35:00,27.63,27.68,27.62,27.68,441200.0,22.6627,22.7038,22.6545,22.7038,441200.0
2011-07-11 09:40:00,27.67,27.68,27.64,27.66,242200.0,22.6956,22.7038,22.6709,22.6874,242200.0
2011-07-11 09:45:00,27.66,27.73,27.62,27.72,284200.0,22.6874,22.7448,22.6545,22.7366,284200.0
2011-07-11 09:50:00,27.73,27.79,27.71,27.79,164800.0,22.7448,22.794,22.7284,22.794,164800.0
2011-07-11 09:55:00,27.79,27.81,27.75,27.75,198800.0,22.794,22.8104,22.7612,22.7612,198800.0
2011-07-11 10:00:00,27.75,27.78,27.7,27.7,168000.0,22.7612,22.7858,22.7202,22.7202,168000.0
2011-07-11 10:05:00,27.7,27.73,27.63,27.64,193000.0,22.7202,22.7448,22.6627,22.6709,193000.0
2011-07-11 10:10:00,27.64,27.64,27.6,27.64,225800.0,22.6709,22.6709,22.6381,22.6709,225800.0
2011-07-11 10:15:00,27.64,27.64,27.56,27.57,119200.0,22.6709,22.6709,22.6053,22.6135,119200.0
2011-07-11 10:20:00,27.57,27.57,27.51,27.54,473000.0,22.6135,22.6135,22.5643,22.5889,473000.0
2011-07-11 10:25:00,27.54,27.54,27.49,27.51,196400.0,22.5889,22.5889,22.5479,22.5643,196400.0
2011-07-11 10:30:00,27.5,27.52,27.47,27.49,142000.0,22.5561,22.5725,22.5315,22.5479,142000.0
2011-07-11 10:35:00,27.49,27.49,27.45,27.45,220800.0,22.5479,22.5479,22.5151,22.5151,220800.0
2011-07-11 10:40:00,27.46,27.47,27.42,27.42,177600.0,22.5233,22.5315,22.4905,22.4905,177600.0
2011-07-11 10:45:00,27.42,27.48,27.42,27.46,235200.0,22.4905,22.5397,22.4905,22.5233,235200.0
2011-07-11 10:50:00,27.47,27.48,27.43,27.43,129600.0,22.5315,22.5397,22.4987,22.4987,129600.0
2011-07-11 10:55:00,27.43,27.43,27.36,27.36,373000.0,22.4987,22.4987,22.4413,22.4413,373000.0
2011-07-11 11:00:00,27.36,27.38,27.31,27.32,129600.0,22.4413,22.4577,22.4003,22.4085,129600.0
2011-07-11 11:05:00,27.32,27.39,27.32,27.38,293000.0,22.4085,22.4659,22.4085,22.4577,293000.0
2011-07-11 11:10:00,27.38,27.41,27.36,27.38,85600.0,22.4577,22.4823,22.4413,22.4577,85600.0
2011-07-11 11:15:00,27.38,27.39,27.36,27.38,98000.0,22.4577,22.4659,22.4413,22.4577,98000.0
2011-07-11 11:20:00,27.38,27.43,27.38,27.43,251600.0,22.4577,22.4987,22.4577,22.4987,251600.0
2011-07-11 11:25:00,27.43,27.49,27.43,27.49,75800.0,22.4987,22.5479,22.4987,22.5479,75800.0
2011-07-11 11:30:00,27.5,27.52,27.47,27.5,43800.0,22.5561,22.5725,22.5315,22.5561,43800.0
2011-07-11 11:35:00,27.52,27.52,27.48,27.49,53600.0,22.5725,22.5725,22.5397,22.5479,53600.0
2011-07-11 11:40:00,27.48,27.53,27.48,27.52,163000.0,22.5397,22.5807,22.5397,22.5725,163000.0
2011-07-11 11:45:00,27.52,27.55,27.51,27.54,103400.0,22.5725,22.5971,22.5643,22.5889,103400.0
2011-07-11 11:50:00,27.54,27.58,27.54,27.57,42600.0,22.5889,22.6217,22.5889,22.6135,42600.0
2011-07-11 11:55:00,27.57,27.57,27.52,27.52,250200.0,22.6135,22.6135,22.5725,22.5725,250200.0
2011-07-11 12:00:00,27.52,27.52,27.5,27.5,46200.0,22.5725,22.5725,22.5561,22.5561,46200.0
2011-07-11 12:05:00,27.5,27.52,27.49,27.52,22400.0,22.5561,22.5725,22.5479,22.5725,22400.0
2011-07-11 12:10:00,27.52,27.52,27.48,27.48,70400.0,22.5725,22.5725,22.5397,22.5397,70400.0
2011-07-11 12:15:00,27.48,27.52,27.48,27.51,51600.0,22.5397,22.5725,22.5397,22.5643,51600.0
2011-07-11 12:20:00,27.52,27.52,27.49,27.49,41400.0,22.5725,22.5725,22.5479,22.5479,41400.0
2011-07-11 12:25:00,27.49,27.51,27.48,27.49,36000.0,22.5479,22.5643,22.5397,22.5479,36000.0
2011-07-11 12:30:00,27.49,27.5,27.45,27.46,58400.0,22.5479,22.5561,22.5151,22.5233,58400.0
2011-07-11 12:35:00,27.46,27.47,27.45,27.47,32000.0,22.5233,22.5315,22.5151,22.5315,32000.0
2011-07-11 12:40:00,27.48,27.48,27.46,27.46,21800.0,22.5397,22.5397,22.5233,22.5233,21800.0
2011-07-11 12:45:00,27.46,27.46,27.41,27.41,191200.0,22.5233,22.5233,22.4823,22.4823,191200.0
2011-07-11 12:50:00,27.41,27.42,27.38,27.4,248000.0,22.4823,22.4905,22.4577,22.4741,248000.0
2011-07-11 12:55:00,27.4,27.41,27.4,27.4,89200.0,22.4741,22.4823,22.4741,22.4741,89200.0
2011-07-11 13:00:00,27.41,27.42,27.4,27.42,32400.0,22.4823,22.4905,22.4741,22.4905,32400.0
2011-07-11 13:05:00,27.42,27.42,27.39,27.4,43000.0,22.4905,22.4905,22.4659,22.4741,43000.0
2011-07-11 13:10:00,27.4,27.4,27.38,27.4,37400.0,22.4741,22.4741,22.4577,22.4741,37400.0
2011-07-11 13:15:00,27.39,27.39,27.34,27.35,61400.0,22.4659,22.4659,22.4249,22.4331,61400.0
2011-07-11 13:20:00,27.35,27.38,27.34,27.38,38800.0,22.4331,22.4577,22.4249,22.4577,38800.0
2011-07-11 13:25:00,27.37,27.37,27.35,27.36,26200.0,22.4495,22.4495,22.4331,22.4413,26200.0
2011-07-11 13:30:00,27.36,27.41,27.36,27.39,51800.0,22.4413,22.4823,22.4413,22.4659,51800.0
2011-07-11 13:35:00,27.39,27.39,27.35,27.37,125000.0,22.4659,22.4659,22.4331,22.4495,125000.0
2011-07-11 13:40:00,27.37,27.37,27.32,27.35,61600.0,22.4495,22.4495,22.4085,22.4331,61600.0
2011-07-11 13:45:00,27.35,27.35,27.33,27.35,57800.0,22.4331,22.4331,22.4167,22.4331,57800.0
2011-07-11 13:50:00,27.36,27.36,27.34,27.36,109000.0,22.4413,22.4413,22.4249,22.4413,109000.0
2011-07-11 13:55:00,27.36,27.37,27.35,27.37,114600.0,22.4413,22.4495,22.4331,22.4495,114600.0
2011-07-11 14:00:00,27.37,27.39,27.36,27.37,82200.0,22.4495,22.4659,22.4413,22.4495,82200.0
2011-07-11 14:05:00,27.36,27.36,27.35,27.36,21400.0,22.4413,22.4413,22.4331,22.4413,21400.0
2011-07-11 14:10:00,27.36,27.38,27.35,27.35,38600.0,22.4413,22.4577,22.4331,22.4331,38600.0
2011-07-11 14:15:00,27.35,27.35,27.32,27.32,55000.0,22.4331,22.4331,22.4085,22.4085,55000.0
2011-07-11 14:20:00,27.32,27.35,27.32,27.32,40400.0,22.4085,22.4331,22.4085,22.4085,40400.0
2011-07-11 14:25:00,27.32,27.34,27.31,27.33,104600.0,22.4085,22.4249,22.4003,22.4167,104600.0
2011-07-11 14:30:00,27.33,27.33,27.27,27.29,146800.0,22.4167,22.4167,22.3675,22.3839,146800.0
2011-07-11 14:35:00,27.29,27.33,27.29,27.33,142800.0,22.3839,22.4167,22.3839,22.4167,142800.0
2011-07-11 14:40:00,27.33,27.33,27.3,27.32,62200.0,22.4167,22.4167,22.3921,22.4085,62200.0
2011-07-11 14:45:00,27.31,27.32,27.29,27.29,86600.0,22.4003,22.4085,22.3839,22.3839,86600.0
2011-07-11 14:50:00,27.29,27.29,27.26,27.27,282600.0,22.3839,22.3839,22.3593,22.3675,282600.0
2011-07-11 14:55:00,27.27,27.28,27.26,27.28,168800.0,22.3675,22.3757,22.3593,22.3757,168800.0
2011-07-11 15:00:00,27.28,27.29,27.26,27.26,423800.0,22.3757,22.3839,22.3593,22.3593,423800.0
2011-07-11 15:05:00,27.26,27.26,27.22,27.22,300400.0,22.3593,22.3593,22.3265,22.3265,300400.0
2011-07-11 15:10:00,27.23,27.24,27.2,27.24,324600.0,22.3347,22.3429,22.3101,22.3429,324600.0
2011-07-11 15:15:00,27.23,27.25,27.22,27.22,287600.0,22.3347,22.3511,22.3265,22.3265,287600.0
2011-07-11 15:20:00,27.22,27.26,27.22,27.23,246600.0,22.3265,22.3593,22.3265,22.3347,246600.0
2011-07-11 15:25:00,27.23,27.26,27.21,27.25,217000.0,22.3347,22.3593,22.3183,22.3511,217000.0
2011-07-11 15:30:00,27.26,27.29,27.26,27.28,296600.0,22.3593,22.3839,22.3593,22.3757,296600.0
2011-07-11 15:35:00,27.28,27.29,27.25,27.29,176400.0,22.3757,22.3839,22.3511,22.3839,176400.0
2011-07-11 15:40:00,27.29,27.31,27.29,27.3,279200.0,22.3839,22.4003,22.3839,22.3921,279200.0
2011-07-11 15:45:00,27.3,27.3,27.25,27.27,279400.0,22.3921,22.3921,22.3511,22.3675,279400.0
2011-07-11 15:50:00,27.27,27.29,27.25,27.29,213400.0,22.3675,22.3839,22.3511,22.3839,213400.0
2011-07-11 15:55:00,27.29,27.32,27.29,27.32,538000.0,22.3839,22.4085,22.3839,22.4085,538000.0
2011-07-12 09:30:00,27.24,27.31,27.23,27.24,147200.0,22.3429,22.4003,22.3347,22.3429,147200.0
2011-07-12 09:35:00,27.25,27.28,27.17,27.26,197000.0,22.3511,22.3757,22.2854,22.3593,197000.0
2011-07-12 09:40:00,27.26,27.36,27.25,27.34,278400.0,22.3593,22.4413,22.3511,22.4249,278400.0
2011-07-12 09:45:00,27.34,27.36,27.25,27.26,301600.0,22.4249,22.4413,22.3511,22.3593,301600.0
2011-07-12 09:50:00,27.26,27.3,27.16,27.17,259600.0,22.3593,22.3921,22.2772,22.2854,259600.0
2011-07-12 09:55:00,27.17,27.29,27.15,27.29,416800.0,22.2854,22.3839,22.269,22.3839,416800.0
2011-07-12 10:00:00,27.29,27.42,27.25,27.42,609600.0,22.3839,22.4905,22.3511,22.4905,609600.0
2011-07-12 10:05:00,27.42,27.44,27.34,27.38,525800.0,22.4905,22.5069,22.4249,22.4577,525800.0
2011-07-12 10:10:00,27.39,27.39,27.31,27.32,239200.0,22.4659,22.4659,22.4003,22.4085,239200.0
2011-07-12 10:15:00,27.32,27.37,27.32,27.35,161000.0,22.4085,22.4495,22.4085,22.4331,161000.0
2011-07-12 10:20:00,27.35,27.42,27.35,27.36,159600.0,22.4331,22.4905,22.4331,22.4413,159600.0
2011-07-12 10:25:00,27.35,27.38,27.31,27.38,322200.0,22.4331,22.4577,22.4003,22.4577,322200.0
2011-07-12 10:30:00,27.38,27.39,27.33,27.38,228000.0,22.4577,22.4659,22.4167,22.4577,228000.0
2011-07-12 10:35:00,27.38,27.42,27.37,27.4,215600.0,22.4577,22.4905,22.4495,22.4741,215600.0
2011-07-12 10:40:00,27.41,27.44,27.36,27.39,266400.0,22.4823,22.5069,22.4413,22.4659,266400.0
2011-07-12 10:45:00,27.39,27.43,27.36,27.37,117200.0,22.4659,22.4987,22.4413,22.4495,117200.0
2011-07-12 10:50:00,27.36,27.36,27.3,27.32,134400.0,22.4413,22.4413,22.3921,22.4085,134400.0
2011-07-12 10:55:00,27.33,27.35,27.32,27.33,84000.0,22.4167,22.4331,22.4085,22.4167,84000.0
2011-07-12 11:00:00,27.33,27.37,27.31,27.36,74400.0,22.4167,22.4495,22.4003,22.4413,74400.0
2011-07-12 11:05:00,27.36,27.37,27.28,27.31,183800.0,22.4413,22.4495,22.3757,22.4003,183800.0
2011-07-12 11:10:00,27.32,27.38,27.32,27.35,167800.0,22.4085,22.4577,22.4085,22.4331,167800.0
2011-07-12 11:15:00,27.35,27.37,27.33,27.37,170000.0,22.4331,22.4495,22.4167,22.4495,170000.0
2011-07-12 11:20:00,27.37,27.42,27.36,27.42,97600.0,22.4495,22.4905,22.4413,22.4905,97600.0
2011-07-12 11:25:00,27.43,27.43,27.38,27.38,75800.0,22.4987,22.4987,22.4577,22.4577,75800.0
2011-07-12 11:30:00,27.39,27.4,27.38,27.39,53000.0,22.4659,22.4741,22.4577,22.4659,53000.0
2011-07-12 11:35:00,27.39,27.41,27.38,27.38,44400.0,22.4659,22.4823,22.4577,22.4577,44400.0
2011-07-12 11:40:00,27.38,27.48,27.38,27.48,416200.0,22.4577,22.5397,22.4577,22.5397,416200.0
2011-07-12 11:45:00,27.48,27.49,27.42,27.43,56000.0,22.5397,22.5479,22.4905,22.4987,56000.0
2011-07-12 11:50:00,27.43,27.44,27.41,27.41,37200.0,22.4987,22.5069,22.4823,22.4823,37200.0
2011-07-12 11:55:00,27.41,27.43,27.41,27.42,50200.0,22.4823,22.4987,22.4823,22.4905,50200.0
2011-07-12 12:00:00,27.42,27.48,27.42,27.43,528600.0,22.4905,22.5397,22.4905,22.4987,528600.0
2011-07-12 12:05:00,27.44,27.48,27.43,27.46,67200.0,22.5069,22.5397,22.4987,22.5233,67200.0
2011-07-12 12:10:00,27.46,27.46,27.42,27.42,61800.0,22.5233,22.5233,22.4905,22.4905,61800.0
2011-07-12 12:15:00,27.42,27.43,27.4,27.43,42600.0,22.4905,22.4987,22.4741,22.4987,42600.0
2011-07-12 12:20:00,27.43,27.43,27.41,27.41,32800.0,22.4987,22.4987,22.4823,22.4823,32800.0
2011-07-12 12:25:00,27.41,27.41,27.34,27.34,292800.0,22.4823,22.4823,22.4249,22.4249,292800.0
2011-07-12 12:30:00,27.34,27.37,27.34,27.37,26800.0,22.4249,22.4495,22.4249,22.4495,26800.0
2011-07-12 12:35:00,27.36,27.36,27.34,27.35,30800.0,22.4413,22.4413,22.4249,22.4331,30800.0
2011-07-12 12:40:00,27.35,27.36,27.34,27.34,49600.0,22.4331,22.4413,22.4249,22.4249,49600.0
2011-07-12 12:45:00,27.34,27.38,27.34,27.36,58600.0,22.4249,22.4577,22.4249,22.4413,58600.0
2011-07-12 12:50:00,27.36,27.36,27.35,27.35,10800.0,22.4413,22.4413,22.4331,22.4331,10800.0
2011-07-12 12:55:00,27.36,27.38,27.35,27.38,65200.0,22.4413,22.4577,22.4331,22.4577,65200.0
2011-07-12 13:00:00,27.38,27.38,27.35,27.38,15000.0,22.4577,22.4577,22.4331,22.4577,15000.0
2011-07-12 13:05:00,27.38,27.43,27.38,27.43,162800.0,22.4577,22.4987,22.4577,22.4987,162800.0
2011-07-12 13:10:00,27.42,27.43,27.4,27.41,36800.0,22.4905,22.4987,22.4741,22.4823,36800.0
2011-07-12 13:15:00,27.39,27.4,27.34,27.4,340800.0,22.4659,22.4741,22.4249,22.4741,340800.0
2011-07-12 13:20:00,27.39,27.4,27.38,27.39,31800.0,22.4659,22.4741,22.4577,22.4659,31800.0
2011-07-12 13:25:00,27.39,27.39,27.32,27.32,48600.0,22.4659,22.4659,22.4085,22.4085,48600.0
2011-07-12 13:30:00,27.32,27.36,27.31,27.35,72000.0,22.4085,22.4413,22.4003,22.4331,72000.0
2011-07-12 13:35:00,27.35,27.36,27.34,27.36,69200.0,22.4331,22.4413,22.4249,22.4413,69200.0
2011-07-12 13:40:00,27.35,27.35,27.32,27.34,25400.0,22.4331,22.4331,22.4085,22.4249,25400.0
2011-07-12 13:45:00,27.34,27.36,27.34,27.36,37000.0,22.4249,22.4413,22.4249,22.4413,37000.0
2011-07-12 13:50:00,27.36,27.37,27.34,27.34,28600.0,22.4413,22.4495,22.4249,22.4249,28600.0
2011-07-12 13:55:00,27.34,27.35,27.34,27.34,7000.0,22.4249,22.4331,22.4249,22.4249,7000.0
2011-07-12 14:00:00,27.34,27.4,27.33,27.36,58600.0,22.4249,22.4741,22.4167,22.4413,58600.0
2011-07-12 14:05:00,27.36,27.42,27.35,27.4,56200.0,22.4413,22.4905,22.4331,22.4741,56200.0
2011-07-12 14:10:00,27.42,27.45,27.41,27.41,663000.0,22.4905,22.5151,22.4823,22.4823,663000.0
2011-07-12 14:15:00,27.42,27.46,27.42,27.46,170800.0,22.4905,22.5233,22.4905,22.5233,170800.0
2011-07-12 14:20:00,27.46,27.5,27.46,27.48,212400.0,22.5233,22.5561,22.5233,22.5397,212400.0
2011-07-12 14:25:00,27.47,27.49,27.46,27.49,74800.0,22.5315,22.5479,22.5233,22.5479,74800.0
2011-07-12 14:30:00,27.49,27.5,27.4,27.42,298000.0,22.5479,22.5561,22.4741,22.4905,298000.0
2011-07-12 14:35:00,27.42,27.43,27.39,27.4,196200.0,22.4905,22.4987,22.4659,22.4741,196200.0
2011-07-12 14:40:00,27.41,27.42,27.37,27.39,67600.0,22.4823,22.4905,22.4495,22.4659,67600.0
2011-07-12 14:45:00,27.38,27.4,27.34,27.39,70000.0,22.4577,22.4741,22.4249,22.4659,70000.0
2011-07-12 14:50:00,27.39,27.4,27.35,27.36,109000.0,22.4659,22.4741,22.4331,22.4413,109000.0
2011-07-12 14:55:00,27.36,27.36,27.33,27.34,209600.0,22.4413,22.4413,22.4167,22.4249,209600.0
2011-07-12 15:00:00,27.34,27.37,27.34,27.34,26200.0,22.4249,22.4495,22.4249,22.4249,26200.0
2011-07-12 15:05:00,27.35,27.38,27.32,27.32,256600.0,22.4331,22.4577,22.4085,22.4085,256600.0
2011-07-12 15:10:00,27.33,27.34,27.27,27.27,107600.0,22.4167,22.4249,22.3675,22.3675,107600.0
2011-07-12 15:15:00,27.28,27.33,27.28,27.32,222200.0,22.3757,22.4167,22.3757,22.4085,222200.0
2011-07-12 15:20:00,27.32,27.35,27.28,27.32,153400.0,22.4085,22.4331,22.3757,22.4085,153400.0
2011-07-12 15:25:00,27.32,27.32,27.25,27.29,147800.0,22.4085,22.4085,22.3511,22.3839,147800.0
2011-07-12 15:30:00,27.3,27.3,27.25,27.27,105600.0,22.3921,22.3921,22.3511,22.3675,105600.0
2011-07-12 15:35:00,27.27,27.3,27.24,27.29,122200.0,22.3675,22.3921,22.3429,22.3839,122200.0
2011-07-12 15:40:00,27.28,27.28,27.25,27.25,122200.0,22.3757,22.3757,22.3511,22.3511,122200.0
2011-07-12 15:45:00,27.25,27.25,27.17,27.17,321000.0,22.3511,22.3511,22.2854,22.2854,321000.0
2011-07-12 15:50:00,27.17,27.21,27.17,27.18,195200.0,22.2854,22.3183,22.2854,22.2936,195200.0
2011-07-12 15:55:00,27.18,27.18,27.17,27.18,408200.0,22.2936,22.2936,22.2854,22.2936,408200.0
2011-07-13 09:30:00,27.4,27.45,27.31,27.41,180400.0,22.4741,22.5151,22.4003,22.4823,180400.0
2011-07-13 09:35:00,27.4,27.46,27.4,27.42,410600.0,22.4741,22.5233,22.4741,22.4905,410600.0
2011-07-13 09:40:00,27.42,27.47,27.41,27.45,214400.0,22.4905,22.5315,22.4823,22.5151,214400.0
2011-07-13 09:45:00,27.46,27.48,27.43,27.43,284800.0,22.5233,22.5397,22.4987,22.4987,284800.0
2011-07-13 09:50:00,27.43,27.44,27.38,27.4,206000.0,22.4987,22.5069,22.4577,22.4741,206000.0
2011-07-13 09:55:00,27.4,27.42,27.31,27.34,271800.0,22.4741,22.4905,22.4003,22.4249,271800.0
2011-07-13 10:00:00,27.34,27.49,27.33,27.46,1003800.0,22.4249,22.5479,22.4167,22.5233,1003800.0
2011-07-13 10:05:00,27.45,27.56,27.43,27.48,1621400.0,22.5151,22.6053,22.4987,22.5397,1621400.0
2011-07-13 10:10:00,27.48,27.51,27.42,27.46,1023800.0,22.5397,22.5643,22.4905,22.5233,1023800.0
2011-07-13 10:15:00,27.47,27.57,27.47,27.57,654200.0,22.5315,22.6135,22.5315,22.6135,654200.0
2011-07-13 10:20:00,27.57,27.65,27.57,27.6,390200.0,22.6135,22.6792,22.6135,22.6381,390200.0
2011-07-13 10:25:00,27.61,27.61,27.55,27.55,97000.0,22.6463,22.6463,22.5971,22.5971,97000.0
2011-07-13 10:30:00,27.55,27.61,27.55,27.61,141800.0,22.5971,22.6463,22.5971,22.6463,141800.0
2011-07-13 10:35:00,27.61,27.62,27.57,27.57,152600.0,22.6463,22.6545,22.6135,22.6135,152600.0
2011-07-13 10:40:00,27.58,27.61,27.58,27.6,83600.0,22.6217,22.6463,22.6217,22.6381,83600.0
2011-07-13 10:45:00,27.6,27.62,27.58,27.61,89600.0,22.6381,22.6545,22.6217,22.6463,89600.0
2011-07-13 10:50:00,27.61,27.66,27.61,27.65,427200.0,22.6463,22.6874,22.6463,22.6792,427200.0
2011-07-13 10:55:00,27.65,27.67,27.61,27.64,107600.0,22.6792,22.6956,22.6463,22.6709,107600.0
2011-07-13 11:00:00,27.64,27.65,27.59,27.6,91200.0,22.6709,22.6792,22.6299,22.6381,91200.0
2011-07-13 11:05:00,27.61,27.65,27.61,27.62,85400.0,22.6463,22.6792,22.6463,22.6545,85400.0
2011-07-13 11:10:00,27.63,27.67,27.62,27.64,135600.0,22.6627,22.6956,22.6545,22.6709,135600.0
2011-07-13 11:15:00,27.63,27.68,27.62,27.68,111600.0,22.6627,22.7038,22.6545,22.7038,111600.0
2011-07-13 11:20:00,27.68,27.68,27.66,27.68,103600.0,22.7038,22.7038,22.6874,22.7038,103600.0
2011-07-13 11:25:00,27.68,27.73,27.68,27.72,433000.0,22.7038,22.7448,22.7038,22.7366,433000.0
2011-07-13 11:30:00,27.72,27.73,27.67,27.71,217400.0,22.7366,22.7448,22.6956,22.7284,217400.0
2011-07-13 11:35:00,27.71,27.71,27.67,27.67,28000.0,22.7284,22.7284,22.6956,22.6956,28000.0
2011-07-13 11:40:00,27.67,27.72,27.65,27.7,122200.0,22.6956,22.7366,22.6792,22.7202,122200.0
2011-07-13 11:45:00,27.7,27.71,27.63,27.64,747400.0,22.7202,22.7284,22.6627,22.6709,747400.0
2011-07-13 11:50:00,27.63,27.65,27.61,27.61,90000.0,22.6627,22.6792,22.6463,22.6463,90000.0
2011-07-13 11:55:00,27.61,27.62,27.61,27.61,83400.0,22.6463,22.6545,22.6463,22.6463,83400.0
2011-07-13 12:00:00,27.61,27.62,27.59,27.61,84600.0,22.6463,22.6545,22.6299,22.6463,84600.0
2011-07-13 12:05:00,27.61,27.61,27.58,27.6,37000.0,22.6463,22.6463,22.6217,22.6381,37000.0
2011-07-13 12:10:00,27.6,27.63,27.6,27.61,55800.0,22.6381,22.6627,22.6381,22.6463,55800.0
2011-07-13 12:15:00,27.61,27.63,27.61,27.63,89400.0,22.6463,22.6627,22.6463,22.6627,89400.0
2011-07-13 12:20:00,27.64,27.64,27.61,27.63,40600.0,22.6709,22.6709,22.6463,22.6627,40600.0
2011-07-13 12:25:00,27.62,27.63,27.61,27.62,137000.0,22.6545,22.6627,22.6463,22.6545,137000.0
2011-07-13 12:30:00,27.62,27.62,27.61,27.61,24200.0,22.6545,22.6545,22.6463,22.6463,24200.0
2011-07-13 12:35:00,27.61,27.61,27.58,27.58,39800.0,22.6463,22.6463,22.6217,22.6217,39800.0
2011-07-13 12:40:00,27.58,27.59,27.57,27.57,48800.0,22.6217,22.6299,22.6135,22.6135,48800.0
2011-07-13 12:45:00,27.57,27.61,27.55,27.6,90000.0,22.6135,22.6463,22.5971,22.6381,90000.0
2011-07-13 12:50:00,27.6,27.6,27.57,27.59,51800.0,22.6381,22.6381,22.6135,22.6299,51800.0
2011-07-13 12:55:00,27.59,27.59,27.57,27.58,28200.0,22.6299,22.6299,22.6135,22.6217,28200.0
2011-07-13 13:00:00,27.58,27.59,27.52,27.53,261000.0,22.6217,22.6299,22.5725,22.5807,261000.0
2011-07-13 13:05:00,27.53,27.54,27.52,27.53,202000.0,22.5807,22.5889,22.5725,22.5807,202000.0
2011-07-13 13:10:00,27.53,27.54,27.52,27.53,30800.0,22.5807,22.5889,22.5725,22.5807,30800.0
2011-07-13 13:15:00,27.53,27.53,27.5,27.52,47400.0,22.5807,22.5807,22.5561,22.5725,47400.0
2011-07-13 13:20:00,27.52,27.54,27.5,27.53,47400.0,22.5725,22.5889,22.5561,22.5807,47400.0
2011-07-13 13:25:00,27.53,27.53,27.51,27.53,30400.0,22.5807,22.5807,22.5643,22.5807,30400.0
2011-07-13 13:30:00,27.54,27.55,27.52,27.54,41000.0,22.5889,22.5971,22.5725,22.5889,41000.0
2011-07-13 13:35:00,27.54,27.57,27.54,27.56,67600.0,22.5889,22.6135,22.5889,22.6053,67600.0
2011-07-13 13:40:00,27.57,27.57,27.55,27.57,24000.0,22.6135,22.6135,22.5971,22.6135,24000.0
2011-07-13 13:45:00,27.57,27.58,27.55,27.55,24400.0,22.6135,22.6217,22.5971,22.5971,24400.0
2011-07-13 13:50:00,27.55,27.56,27.51,27.52,52400.0,22.5971,22.6053,22.5643,22.5725,52400.0
2011-07-13 13:55:00,27.52,27.53,27.51,27.52,8800.0,22.5725,22.5807,22.5643,22.5725,8800.0
2011-07-13 14:00:00,27.52,27.53,27.5,27.53,45000.0,22.5725,22.5807,22.5561,22.5807,45000.0
2011-07-13 14:05:00,27.53,27.54,27.52,27.53,47400.0,22.5807,22.5889,22.5725,22.5807,47400.0
2011-07-13 14:10:00,27.52,27.53,27.48,27.49,43000.0,22.5725,22.5807,22.5397,22.5479,43000.0
2011-07-13 14:15:00,27.5,27.52,27.48,27.49,99200.0,22.5561,22.5725,22.5397,22.5479,99200.0
2011-07-13 14:20:00,27.49,27.49,27.42,27.43,165000.0,22.5479,22.5479,22.4905,22.4987,165000.0
2011-07-13 14:25:00,27.43,27.46,27.42,27.46,67200.0,22.4987,22.5233,22.4905,22.5233,67200.0
2011-07-13 14:30:00,27.46,27.5,27.45,27.49,280200.0,22.5233,22.5561,22.5151,22.5479,280200.0
2011-07-13 14:35:00,27.49,27.5,27.47,27.5,232600.0,22.5479,22.5561,22.5315,22.5561,232600.0
2011-07-13 14:40:00,27.5,27.5,27.47,27.47,306400.0,22.5561,22.5561,22.5315,22.5315,306400.0
2011-07-13 14:45:00,27.47,27.5,27.46,27.5,113600.0,22.5315,22.5561,22.5233,22.5561,113600.0
2011-07-13 14:50:00,27.5,27.53,27.5,27.53,46000.0,22.5561,22.5807,22.5561,22.5807,46000.0
2011-07-13 14:55:00,27.53,27.53,27.49,27.51,59600.0,22.5807,22.5807,22.5479,22.5643,59600.0
2011-07-13 15:00:00,27.52,27.56,27.48,27.5,89400.0,22.5725,22.6053,22.5397,22.5561,89400.0
2011-07-13 15:05:00,27.5,27.51,27.46,27.48,72800.0,22.5561,22.5643,22.5233,22.5397,72800.0
2011-07-13 15:10:00,27.48,27.49,27.41,27.42,101000.0,22.5397,22.5479,22.4823,22.4905,101000.0
2011-07-13 15:15:00,27.42,27.45,27.38,27.39,111800.0,22.4905,22.5151,22.4577,22.4659,111800.0
2011-07-13 15:20:00,27.39,27.39,27.36,27.38,153600.0,22.4659,22.4659,22.4413,22.4577,153600.0
2011-07-13 15:25:00,27.38,27.43,27.37,27.41,110200.0,22.4577,22.4987,22.4495,22.4823,110200.0
2011-07-13 15:30:00,27.42,27.42,27.38,27.4,159600.0,22.4905,22.4905,22.4577,22.4741,159600.0
2011-07-13 15:35:00,27.4,27.42,27.38,27.38,154600.0,22.4741,22.4905,22.4577,22.4577,154600.0
2011-07-13 15:40:00,27.38,27.38,27.33,27.36,395800.0,22.4577,22.4577,22.4167,22.4413,395800.0
2011-07-13 15:45:00,27.36,27.39,27.34,27.39,346400.0,22.4413,22.4659,22.4249,22.4659,346400.0
2011-07-13 15:50:00,27.38,27.42,27.37,27.4,237000.0,22.4577,22.4905,22.4495,22.4741,237000.0
2011-07-13 15:55:00,27.4,27.42,27.39,27.4,329200.0,22.4741,22.4905,22.4659,22.4741,329200.0
2011-07-14 09:30:00,27.46,27.48,27.35,27.38,80800.0,22.5233,22.5397,22.4331,22.4577,80800.0
2011-07-14 09:35:00,27.38,27.43,27.35,27.43,177000.0,22.4577,22.4987,22.4331,22.4987,177000.0
2011-07-14 09:40:00,27.43,27.5,27.43,27.46,215200.0,22.4987,22.5561,22.4987,22.5233,215200.0
2011-07-14 09:45:00,27.45,27.48,27.42,27.46,580600.0,22.5151,22.5397,22.4905,22.5233,580600.0
2011-07-14 09:50:00,27.47,27.53,27.47,27.53,319800.0,22.5315,22.5807,22.5315,22.5807,319800.0
2011-07-14 09:55:00,27.53,27.55,27.52,27.54,146000.0,22.5807,22.5971,22.5725,22.5889,146000.0
2011-07-14 10:00:00,27.54,27.57,27.54,27.54,533200.0,22.5889,22.6135,22.5889,22.5889,533200.0
2011-07-14 10:05:00,27.54,27.57,27.52,27.56,156800.0,22.5889,22.6135,22.5725,22.6053,156800.0
2011-07-14 10:10:00,27.55,27.58,27.48,27.52,221400.0,22.5971,22.6217,22.5397,22.5725,221400.0
2011-07-14 10:15:00,27.52,27.56,27.51,27.55,185600.0,22.5725,22.6053,22.5643,22.5971,185600.0
2011-07-14 10:20:00,27.55,27.58,27.53,27.53,129600.0,22.5971,22.6217,22.5807,22.5807,129600.0
2011-07-14 10:25:00,27.53,27.6,27.53,27.56,217200.0,22.5807,22.6381,22.5807,22.6053,217200.0
2011-07-14 10:30:00,27.57,27.59,27.51,27.53,296400.0,22.6135,22.6299,22.5643,22.5807,296400.0
2011-07-14 10:35:00,27.52,27.53,27.45,27.47,240600.0,22.5725,22.5807,22.5151,22.5315,240600.0
2011-07-14 10:40:00,27.47,27.48,27.42,27.42,296000.0,22.5315,22.5397,22.4905,22.4905,296000.0
2011-07-14 10:45:00,27.42,27.43,27.39,27.42,276200.0,22.4905,22.4987,22.4659,22.4905,276200.0
2011-07-14 10:50:00,27.42,27.42,27.35,27.36,261600.0,22.4905,22.4905,22.4331,22.4413,261600.0
2011-07-14 10:55:00,27.36,27.39,27.31,27.32,286000.0,22.4413,22.4659,22.4003,22.4085,286000.0
2011-07-14 11:00:00,27.32,27.34,27.29,27.32,331800.0,22.4085,22.4249,22.3839,22.4085,331800.0
2011-07-14 11:05:00,27.32,27.34,27.28,27.34,147800.0,22.4085,22.4249,22.3757,22.4249,147800.0
2011-07-14 11:10:00,27.34,27.35,27.32,27.33,125800.0,22.4249,22.4331,22.4085,22.4167,125800.0
2011-07-14 11:15:00,27.32,27.36,27.32,27.35,62400.0,22.4085,22.4413,22.4085,22.4331,62400.0
2011-07-14 11:20:00,27.36,27.36,27.33,27.35,97400.0,22.4413,22.4413,22.4167,22.4331,97400.0
2011-07-14 11:25:00,27.34,27.36,27.33,27.36,96600.0,22.4249,22.4413,22.4167,22.4413,96600.0
2011-07-14 11:30:00,27.36,27.36,27.29,27.3,192400.0,22.4413,22.4413,22.3839,22.3921,192400.0
2011-07-14 11:35:00,27.3,27.32,27.23,27.24,161000.0,22.3921,22.4085,22.3347,22.3429,161000.0
2011-07-14 11:40:00,27.23,27.3,27.23,27.3,99000.0,22.3347,22.3921,22.3347,22.3921,99000.0
2011-07-14 11:45:00,27.29,27.31,27.29,27.31,88000.0,22.3839,22.4003,22.3839,22.4003,88000.0
2011-07-14 11:50:00,27.3,27.3,27.27,27.28,36400.0,22.3921,22.3921,22.3675,22.3757,36400.0
2011-07-14 11:55:00,27.28,27.29,27.27,27.27,56200.0,22.3757,22.3839,22.3675,22.3675,56200.0
2011-07-14 12:00:00,27.28,27.28,27.22,27.23,112800.0,22.3757,22.3757,22.3265,22.3347,112800.0
2011-07-14 12:05:00,27.23,27.25,27.2,27.21,68600.0,22.3347,22.3511,22.3101,22.3183,68600.0
2011-07-14 12:10:00,27.21,27.21,27.18,27.18,315200.0,22.3183,22.3183,22.2936,22.2936,315200.0
2011-07-14 12:15:00,27.18,27.18,27.07,27.07,364000.0,22.2936,22.2936,22.2034,22.2034,364000.0
2011-07-14 12:20:00,27.06,27.09,27.06,27.07,169200.0,22.1952,22.2198,22.1952,22.2034,169200.0
2011-07-14 12:25:00,27.07,27.08,27.04,27.08,158000.0,22.2034,22.2116,22.1788,22.2116,158000.0
2011-07-14 12:30:00,27.08,27.09,27.07,27.09,51400.0,22.2116,22.2198,22.2034,22.2198,51400.0
2011-07-14 12:35:00,27.09,27.1,27.09,27.1,33400.0,22.2198,22.228,22.2198,22.228,33400.0
2011-07-14 12:40:00,27.1,27.14,27.1,27.11,86600.0,22.228,22.2608,22.228,22.2362,86600.0
2011-07-14 12:45:00,27.11,27.12,27.09,27.1,117800.0,22.2362,22.2444,22.2198,22.228,117800.0
2011-07-14 12:50:00,27.1,27.11,27.03,27.03,106800.0,22.228,22.2362,22.1706,22.1706,106800.0
2011-07-14 12:55:00,27.03,27.04,27.0,27.01,136600.0,22.1706,22.1788,22.146,22.1542,136600.0
2011-07-14 13:00:00,27.01,27.03,26.95,26.95,178400.0,22.1542,22.1706,22.105,22.105,178400.0
2011-07-14 13:05:00,26.95,26.98,26.94,26.98,164600.0,22.105,22.1296,22.0968,22.1296,164600.0
2011-07-14 13:10:00,26.98,26.99,26.95,26.95,118000.0,22.1296,22.1378,22.105,22.105,118000.0
2011-07-14 13:15:00,26.95,26.96,26.91,26.91,165200.0,22.105,22.1132,22.0722,22.0722,165200.0
2011-07-14 13:20:00,26.91,26.94,26.88,26.93,307800.0,22.0722,22.0968,22.0476,22.0886,307800.0
2011-07-14 13:25:00,26.92,26.99,26.89,26.99,336800.0,22.0804,22.1378,22.0558,22.1378,336800.0
2011-07-14 13:30:00,26.99,27.14,26.97,27.13,424600.0,22.1378,22.2608,22.1214,22.2526,424600.0
2011-07-14 13:35:00,27.13,27.14,27.04,27.05,232200.0,22.2526,22.2608,22.1788,22.187,232200.0
2011-07-14 13:40:00,27.05,27.11,27.04,27.09,176800.0,22.187,22.2362,22.1788,22.2198,176800.0
2011-07-14 13:45:00,27.09,27.09,27.05,27.07,93600.0,22.2198,22.2198,22.187,22.2034,93600.0
2011-07-14 13:50:00,27.09,27.09,27.02,27.04,326800.0,22.2198,22.2198,22.1624,22.1788,326800.0
2011-07-14 13:55:00,27.04,27.12,27.03,27.12,133000.0,22.1788,22.2444,22.1706,22.2444,133000.0
2011-07-14 14:00:00,27.12,27.15,27.1,27.11,93000.0,22.2444,22.269,22.228,22.2362,93000.0
2011-07-14 14:05:00,27.11,27.11,27.08,27.11,86200.0,22.2362,22.2362,22.2116,22.2362,86200.0
2011-07-14 14:10:00,27.11,27.2,27.11,27.18,173600.0,22.2362,22.3101,22.2362,22.2936,173600.0
2011-07-14 14:15:00,27.18,27.22,27.16,27.16,140400.0,22.2936,22.3265,22.2772,22.2772,140400.0
2011-07-14 14:20:00,27.16,27.18,27.11,27.11,123600.0,22.2772,22.2936,22.2362,22.2362,123600.0
2011-07-14 14:25:00,27.11,27.12,27.07,27.1,86400.0,22.2362,22.2444,22.2034,22.228,86400.0
2011-07-14 14:30:00,27.1,27.12,27.09,27.11,103800.0,22.228,22.2444,22.2198,22.2362,103800.0
2011-07-14 14:35:00,27.1,27.1,27.07,27.08,99600.0,22.228,22.228,22.2034,22.2116,99600.0
2011-07-14 14:40:00,27.08,27.13,27.08,27.13,71400.0,22.2116,22.2526,22.2116,22.2526,71400.0
2011-07-14 14:45:00,27.13,27.13,27.08,27.09,192800.0,22.2526,22.2526,22.2116,22.2198,192800.0
2011-07-14 14:50:00,27.09,27.09,27.06,27.07,98600.0,22.2198,22.2198,22.1952,22.2034,98600.0
2011-07-14 14:55:00,27.06,27.1,27.05,27.1,55000.0,22.1952,22.228,22.187,22.228,55000.0
2011-07-14 15:00:00,27.1,27.12,27.08,27.09,95400.0,22.228,22.2444,22.2116,22.2198,95400.0
2011-07-14 15:05:00,27.09,27.1,27.0,27.02,248400.0,22.2198,22.228,22.146,22.1624,248400.0
2011-07-14 15:10:00,27.02,27.06,27.0,27.06,128400.0,22.1624,22.1952,22.146,22.1952,128400.0
2011-07-14 15:15:00,27.06,27.08,27.04,27.07,99800.0,22.1952,22.2116,22.1788,22.2034,99800.0
2011-07-14 15:20:00,27.07,27.11,27.07,27.07,183800.0,22.2034,22.2362,22.2034,22.2034,183800.0
2011-07-14 15:25:00,27.08,27.08,27.05,27.07,138400.0,22.2116,22.2116,22.187,22.2034,138400.0
2011-07-14 15:30:00,27.06,27.08,27.05,27.07,87600.0,22.1952,22.2116,22.187,22.2034,87600.0
2011-07-14 15:35:00,27.07,27.11,27.07,27.09,343600.0,22.2034,22.2362,22.2034,22.2198,343600.0
2011-07-14 15:40:00,27.1,27.12,27.07,27.07,201600.0,22.228,22.2444,22.2034,22.2034,201600.0
2011-07-14 15:45:00,27.07,27.08,27.04,27.06,296200.0,22.2034,22.2116,22.1788,22.1952,296200.0
2011-07-14 15:50:00,27.06,27.06,27.02,27.04,425800.0,22.1952,22.1952,22.1624,22.1788,425800.0
2011-07-14 15:55:00,27.04,27.05,27.02,27.05,464800.0,22.1788,22.187,22.1624,22.187,464800.0
2011-07-15 09:30:00,27.2,27.21,27.11,27.15,96400.0,22.3101,22.3183,22.2362,22.269,96400.0
2011-07-15 09:35:00,27.14,27.18,27.1,27.12,379800.0,22.2608,22.2936,22.228,22.2444,379800.0
2011-07-15 09:40:00,27.13,27.13,27.0,27.01,188000.0,22.2526,22.2526,22.146,22.1542,188000.0
2011-07-15 09:45:00,27.0,27.08,26.95,27.05,483400.0,22.146,22.2116,22.105,22.187,483400.0
2011-07-15 09:50:00,27.05,27.06,26.93,26.95,405000.0,22.187,22.1952,22.0886,22.105,405000.0
2011-07-15 09:55:00,26.99,26.99,26.85,26.9,1068600.0,22.1378,22.1378,22.023,22.064,1068600.0
2011-07-15 10:00:00,26.89,27.04,26.89,26.97,1091800.0,22.0558,22.1788,22.0558,22.1214,1091800.0
2011-07-15 10:05:00,26.98,27.01,26.89,26.93,421600.0,22.1296,22.1542,22.0558,22.0886,421600.0
2011-07-15 10:10:00,26.93,26.96,26.89,26.95,361200.0,22.0886,22.1132,22.0558,22.105,361200.0
2011-07-15 10:15:00,26.95,26.96,26.89,26.9,425400.0,22.105,22.1132,22.0558,22.064,425400.0
2011-07-15 10:20:00,26.89,26.92,26.87,26.92,216000.0,22.0558,22.0804,22.0394,22.0804,216000.0
2011-07-15 10:25:00,26.91,26.93,26.86,26.93,227600.0,22.0722,22.0886,22.0312,22.0886,227600.0
2011-07-15 10:30:00,26.94,26.97,26.91,26.91,153800.0,22.0968,22.1214,22.0722,22.0722,153800.0
2011-07-15 10:35:00,26.92,26.96,26.92,26.94,94200.0,22.0804,22.1132,22.0804,22.0968,94200.0
2011-07-15 10:40:00,26.93,27.02,26.93,27.01,170000.0,22.0886,22.1624,22.0886,22.1542,170000.0
2011-07-15 10:45:00,27.02,27.02,26.95,26.95,148400.0,22.1624,22.1624,22.105,22.105,148400.0
2011-07-15 10:50:00,26.95,27.0,26.94,26.96,338800.0,22.105,22.146,22.0968,22.1132,338800.0
2011-07-15 10:55:00,26.96,26.96,26.9,26.91,178600.0,22.1132,22.1132,22.064,22.0722,178600.0
2011-07-15 11:00:00,26.92,26.94,26.88,26.92,244800.0,22.0804,22.0968,22.0476,22.0804,244800.0
2011-07-15 11:05:00,26.91,26.96,26.88,26.89,367000.0,22.0722,22.1132,22.0476,22.0558,367000.0
2011-07-15 11:10:00,26.89,26.96,26.88,26.95,157600.0,22.0558,22.1132,22.0476,22.105,157600.0
2011-07-15 11:15:00,26.95,26.98,26.95,26.95,243600.0,22.105,22.1296,22.105,22.105,243600.0
2011-07-15 11:20:00,26.96,26.97,26.94,26.97,42800.0,22.1132,22.1214,22.0968,22.1214,42800.0
2011-07-15 11:25:00,26.97,26.97,26.94,26.96,60800.0,22.1214,22.1214,22.0968,22.1132,60800.0
2011-07-15 11:30:00,26.96,26.96,26.92,26.93,123400.0,22.1132,22.1132,22.0804,22.0886,123400.0
2011-07-15 11:35:00,26.93,26.96,26.93,26.94,54000.0,22.0886,22.1132,22.0886,22.0968,54000.0
2011-07-15 11:40:00,26.94,26.95,26.92,26.93,80800.0,22.0968,22.105,22.0804,22.0886,80800.0
2011-07-15 11:45:00,26.93,26.95,26.92,26.94,33600.0,22.0886,22.105,22.0804,22.0968,33600.0
2011-07-15 11:50:00,26.95,26.98,26.93,26.95,77000.0,22.105,22.1296,22.0886,22.105,77000.0
2011-07-15 11:55:00,26.96,26.97,26.93,26.93,69200.0,22.1132,22.1214,22.0886,22.0886,69200.0
2011-07-15 12:00:00,26.93,27.04,26.93,27.03,220000.0,22.0886,22.1788,22.0886,22.1706,220000.0
2011-07-15 12:05:00,27.03,27.08,26.99,27.0,388400.0,22.1706,22.2116,22.1378,22.146,388400.0
2011-07-15 12:10:00,27.0,27.03,27.0,27.02,87400.0,22.146,22.1706,22.146,22.1624,87400.0
2011-07-15 12:15:00,27.02,27.02,26.97,26.97,86800.0,22.1624,22.1624,22.1214,22.1214,86800.0
2011-07-15 12:20:00,26.98,26.99,26.95,26.95,138400.0,22.1296,22.1378,22.105,22.105,138400.0
2011-07-15 12:25:00,26.95,26.98,26.95,26.98,394000.0,22.105,22.1296,22.105,22.1296,394000.0
2011-07-15 12:30:00,26.97,27.0,26.93,26.96,69200.0,22.1214,22.146,22.0886,22.1132,69200.0
2011-07-15 12:35:00,26.96,26.97,26.94,26.95,39000.0,22.1132,22.1214,22.0968,22.105,39000.0
2011-07-15 12:40:00,26.95,26.97,26.92,26.92,88600.0,22.105,22.1214,22.0804,22.0804,88600.0
2011-07-15 12:45:00,26.92,26.93,26.91,26.92,325000.0,22.0804,22.0886,22.0722,22.0804,325000.0
2011-07-15 12:50:00,26.92,26.93,26.91,26.92,32000.0,22.0804,22.0886,22.0722,22.0804,32000.0
2011-07-15 12:55:00,26.92,26.95,26.92,26.93,27800.0,22.0804,22.105,22.0804,22.0886,27800.0
2011-07-15 13:00:00,26.93,26.94,26.92,26.94,27200.0,22.0886,22.0968,22.0804,22.0968,27200.0
2011-07-15 13:05:00,26.94,26.98,26.93,26.98,55000.0,22.0968,22.1296,22.0886,22.1296,55000.0
2011-07-15 13:10:00,26.98,26.98,26.95,26.95,37200.0,22.1296,22.1296,22.105,22.105,37200.0
2011-07-15 13:15:00,26.96,26.99,26.95,26.95,56200.0,22.1132,22.1378,22.105,22.105,56200.0
2011-07-15 13:20:00,26.95,26.98,26.95,26.98,27800.0,22.105,22.1296,22.105,22.1296,27800.0
2011-07-15 13:25:00,26.98,27.02,26.98,27.0,137200.0,22.1296,22.1624,22.1296,22.146,137200.0
2011-07-15 13:30:00,27.0,27.02,27.0,27.0,98800.0,22.146,22.1624,22.146,22.146,98800.0
2011-07-15 13:35:00,27.0,27.02,27.0,27.0,172200.0,22.146,22.1624,22.146,22.146,172200.0
2011-07-15 13:40:00,27.0,27.01,27.0,27.0,42400.0,22.146,22.1542,22.146,22.146,42400.0
2011-07-15 13:45:00,27.0,27.02,26.99,26.99,50800.0,22.146,22.1624,22.1378,22.1378,50800.0
2011-07-15 13:50:00,26.99,26.99,26.96,26.98,198800.0,22.1378,22.1378,22.1132,22.1296,198800.0
2011-07-15 13:55:00,26.98,26.98,26.91,26.91,288600.0,22.1296,22.1296,22.0722,22.0722,288600.0
2011-07-15 14:00:00,26.91,26.93,26.9,26.91,270200.0,22.0722,22.0886,22.064,22.0722,270200.0
2011-07-15 14:05:00,26.91,26.94,26.91,26.93,168800.0,22.0722,22.0968,22.0722,22.0886,168800.0
2011-07-15 14:10:00,26.93,26.94,26.9,26.93,61200.0,22.0886,22.0968,22.064,22.0886,61200.0
2011-07-15 14:15:00,26.93,26.95,26.92,26.93,183200.0,22.0886,22.105,22.0804,22.0886,183200.0
2011-07-15 14:20:00,26.93,26.93,26.88,26.89,87400.0,22.0886,22.0886,22.0476,22.0558,87400.0
2011-07-15 14:25:00,26.9,26.9,26.88,26.89,164600.0,22.064,22.064,22.0476,22.0558,164600.0
2011-07-15 14:30:00,26.88,26.91,26.88,26.89,69000.0,22.0476,22.0722,22.0476,22.0558,69000.0
2011-07-15 14:35:00,26.89,26.91,26.87,26.89,56400.0,22.0558,22.0722,22.0394,22.0558,56400.0
2011-07-15 14:40:00,26.9,26.91,26.88,26.9,70200.0,22.064,22.0722,22.0476,22.064,70200.0
2011-07-15 14:45:00,26.9,26.94,26.9,26.91,106600.0,22.064,22.0968,22.064,22.0722,106600.0
2011-07-15 14:50:00,26.91,26.93,26.9,26.9,58000.0,22.0722,22.0886,22.064,22.064,58000.0
2011-07-15 14:55:00,26.91,26.93,26.9,26.9,112600.0,22.0722,22.0886,22.064,22.064,112600.0
2011-07-15 15:00:00,26.9,26.93,26.9,26.9,35000.0,22.064,22.0886,22.064,22.064,35000.0
2011-07-15 15:05:00,26.9,26.96,26.89,26.95,111200.0,22.064,22.1132,22.0558,22.105,111200.0
2011-07-15 15:10:00,26.96,26.97,26.94,26.96,58200.0,22.1132,22.1214,22.0968,22.1132,58200.0
2011-07-15 15:15:00,26.97,26.97,26.95,26.96,68600.0,22.1214,22.1214,22.105,22.1132,68600.0
2011-07-15 15:20:00,26.96,27.0,26.95,27.0,185000.0,22.1132,22.146,22.105,22.146,185000.0
2011-07-15 15:25:00,27.0,27.04,27.0,27.03,321800.0,22.146,22.1788,22.146,22.1706,321800.0
2011-07-15 15:30:00,27.03,27.06,27.03,27.04,314600.0,22.1706,22.1952,22.1706,22.1788,314600.0
2011-07-15 15:35:00,27.04,27.06,27.04,27.06,361200.0,22.1788,22.1952,22.1788,22.1952,361200.0
2011-07-15 15:40:00,27.06,27.1,27.05,27.1,275200.0,22.1952,22.228,22.187,22.228,275200.0
2011-07-15 15:45:00,27.09,27.12,27.08,27.12,382000.0,22.2198,22.2444,22.2116,22.2444,382000.0
2011-07-15 15:50:00,27.12,27.14,27.1,27.13,826800.0,22.2444,22.2608,22.228,22.2526,826800.0
2011-07-15 15:55:00,27.13,27.14,27.11,27.14,1272000.0,22.2526,22.2608,22.2362,22.2608,1272000.0
2011-07-18 09:30:00,27.05,27.06,26.93,26.98,139400.0,22.187,22.1952,22.0886,22.1296,139400.0
2011-07-18 09:35:00,26.97,27.03,26.93,27.03,315200.0,22.1214,22.1706,22.0886,22.1706,315200.0
2011-07-18 09:40:00,27.03,27.07,26.96,26.96,361600.0,22.1706,22.2034,22.1132,22.1132,361600.0
2011-07-18 09:45:00,26.96,27.0,26.95,26.97,228200.0,22.1132,22.146,22.105,22.1214,228200.0
2011-07-18 09:50:00,26.98,26.99,26.92,26.95,185200.0,22.1296,22.1378,22.0804,22.105,185200.0
2011-07-18 09:55:00,26.95,26.96,26.89,26.92,189200.0,22.105,22.1132,22.0558,22.0804,189200.0
2011-07-18 10:00:00,26.93,26.99,26.88,26.91,350600.0,22.0886,22.1378,22.0476,22.0722,350600.0
2011-07-18 10:05:00,26.9,26.9,26.81,26.85,495400.0,22.064,22.064,21.9902,22.023,495400.0
2011-07-18 10:10:00,26.84,26.86,26.79,26.8,264600.0,22.0148,22.0312,21.9738,21.982,264600.0
2011-07-18 10:15:00,26.8,26.83,26.77,26.81,362200.0,21.982,22.0066,21.9574,21.9902,362200.0
2011-07-18 10:20:00,26.81,26.86,26.8,26.85,301400.0,21.9902,22.0312,21.982,22.023,301400.0
2011-07-18 10:25:00,26.84,26.88,26.82,26.84,242600.0,22.0148,22.0476,21.9984,22.0148,242600.0
2011-07-18 10:30:00,26.83,26.83,26.78,26.79,216800.0,22.0066,22.0066,21.9656,21.9738,216800.0
2011-07-18 10:35:00,26.79,26.85,26.79,26.82,281600.0,21.9738,22.023,21.9738,21.9984,281600.0
2011-07-18 10:40:00,26.82,26.85,26.81,26.85,120000.0,21.9984,22.023,21.9902,22.023,120000.0
2011-07-18 10:45:00,26.85,26.86,26.8,26.81,209200.0,22.023,22.0312,21.982,21.9902,209200.0
2011-07-18 10:50:00,26.81,26.83,26.75,26.76,221400.0,21.9902,22.0066,21.941,21.9492,221400.0
2011-07-18 10:55:00,26.76,26.81,26.75,26.78,154200.0,21.9492,21.9902,21.941,21.9656,154200.0
2011-07-18 11:00:00,26.77,26.8,26.75,26.76,149600.0,21.9574,21.982,21.941,21.9492,149600.0
2011-07-18 11:05:00,26.76,26.79,26.75,26.77,143000.0,21.9492,21.9738,21.941,21.9574,143000.0
2011-07-18 11:10:00,26.78,26.78,26.74,26.75,338600.0,21.9656,21.9656,21.9327,21.941,338600.0
2011-07-18 11:15:00,26.75,26.78,26.74,26.75,202800.0,21.941,21.9656,21.9327,21.941,202800.0
2011-07-18 11:20:00,26.76,26.79,26.76,26.78,238800.0,21.9492,21.9738,21.9492,21.9656,238800.0
2011-07-18 11:25:00,26.79,26.83,26.79,26.79,95000.0,21.9738,22.0066,21.9738,21.9738,95000.0
2011-07-18 11:30:00,26.79,26.8,26.74,26.77,111000.0,21.9738,21.982,21.9327,21.9574,111000.0
2011-07-18 11:35:00,26.76,26.77,26.72,26.73,334600.0,21.9492,21.9574,21.9163,21.9245,334600.0
2011-07-18 11:40:00,26.73,26.73,26.7,26.71,180400.0,21.9245,21.9245,21.8999,21.9081,180400.0
2011-07-18 11:45:00,26.71,26.74,26.68,26.68,171200.0,21.9081,21.9327,21.8835,21.8835,171200.0
2011-07-18 11:50:00,26.68,26.7,26.66,26.68,254000.0,21.8835,21.8999,21.8671,21.8835,254000.0
2011-07-18 11:55:00,26.67,26.69,26.64,26.66,298600.0,21.8753,21.8917,21.8507,21.8671,298600.0
2011-07-18 12:00:00,26.66,26.7,26.65,26.66,281000.0,21.8671,21.8999,21.8589,21.8671,281000.0
2011-07-18 12:05:00,26.66,26.66,26.62,26.65,325600.0,21.8671,21.8671,21.8343,21.8589,325600.0
2011-07-18 12:10:00,26.65,26.72,26.65,26.71,176800.0,21.8589,21.9163,21.8589,21.9081,176800.0
2011-07-18 12:15:00,26.71,26.74,26.71,26.74,506200.0,21.9081,21.9327,21.9081,21.9327,506200.0
2011-07-18 12:20:00,26.74,26.74,26.71,26.74,260600.0,21.9327,21.9327,21.9081,21.9327,260600.0
2011-07-18 12:25:00,26.73,26.77,26.73,26.75,211400.0,21.9245,21.9574,21.9245,21.941,211400.0
2011-07-18 12:30:00,26.77,26.77,26.73,26.75,124200.0,21.9574,21.9574,21.9245,21.941,124200.0
2011-07-18 12:35:00,26.75,26.8,26.75,26.79,110000.0,21.941,21.982,21.941,21.9738,110000.0
2011-07-18 12:40:00,26.79,26.8,26.78,26.8,113200.0,21.9738,21.982,21.9656,21.982,113200.0
2011-07-18 12:45:00,26.8,26.8,26.75,26.75,96800.0,21.982,21.982,21.941,21.941,96800.0
2011-07-18 12:50:00,26.75,26.77,26.75,26.75,56800.0,21.941,21.9574,21.941,21.941,56800.0
2011-07-18 12:55:00,26.75,26.8,26.75,26.79,54600.0,21.941,21.982,21.941,21.9738,54600.0
2011-07-18 13:00:00,26.8,26.8,26.75,26.75,67400.0,21.982,21.982,21.941,21.941,67400.0
2011-07-18 13:05:00,26.75,26.77,26.75,26.75,36400.0,21.941,21.9574,21.941,21.941,36400.0
2011-07-18 13:10:00,26.75,26.77,26.75,26.75,80000.0,21.941,21.9574,21.941,21.941,80000.0
2011-07-18 13:15:00,26.75,26.75,26.71,26.73,127600.0,21.941,21.941,21.9081,21.9245,127600.0
2011-07-18 13:20:00,26.72,26.75,26.71,26.73,71200.0,21.9163,21.941,21.9081,21.9245,71200.0
2011-07-18 13:25:00,26.72,26.75,26.72,26.75,36200.0,21.9163,21.941,21.9163,21.941,36200.0
2011-07-18 13:30:00,26.75,26.79,26.75,26.79,206800.0,21.941,21.9738,21.941,21.9738,206800.0
2011-07-18 13:35:00,26.79,26.84,26.78,26.82,329000.0,21.9738,22.0148,21.9656,21.9984,329000.0
2011-07-18 13:40:00,26.82,26.83,26.8,26.8,39400.0,21.9984,22.0066,21.982,21.982,39400.0
2011-07-18 13:45:00,26.8,26.83,26.8,26.82,80800.0,21.982,22.0066,21.982,21.9984,80800.0
2011-07-18 13:50:00,26.82,26.85,26.8,26.85,100600.0,21.9984,22.023,21.982,22.023,100600.0
2011-07-18 13:55:00,26.85,26.89,26.84,26.88,76600.0,22.023,22.0558,22.0148,22.0476,76600.0
2011-07-18 14:00:00,26.88,26.89,26.82,26.84,79400.0,22.0476,22.0558,21.9984,22.0148,79400.0
2011-07-18 14:05:00,26.84,26.86,26.83,26.85,70400.0,22.0148,22.0312,22.0066,22.023,70400.0
2011-07-18 14:10:00,26.85,26.86,26.83,26.85,46400.0,22.023,22.0312,22.0066,22.023,46400.0
2011-07-18 14:15:00,26.85,26.86,26.82,26.83,79800.0,22.023,22.0312,21.9984,22.0066,79800.0
2011-07-18 14:20:00,26.83,26.86,26.82,26.83,139600.0,22.0066,22.0312,21.9984,22.0066,139600.0
2011-07-18 14:25:00,26.83,26.84,26.81,26.81,60400.0,22.0066,22.0148,21.9902,21.9902,60400.0
2011-07-18 14:30:00,26.82,26.82,26.78,26.78,108800.0,21.9984,21.9984,21.9656,21.9656,108800.0
2011-07-18 14:35:00,26.79,26.82,26.78,26.81,112000.0,21.9738,21.9984,21.9656,21.9902,112000.0
2011-07-18 14:40:00,26.81,26.83,26.79,26.82,91600.0,21.9902,22.0066,21.9738,21.9984,91600.0
2011-07-18 14:45:00,26.82,26.82,26.8,26.81,96400.0,21.9984,21.9984,21.982,21.9902,96400.0
2011-07-18 14:50:00,26.81,26.83,26.8,26.82,115600.0,21.9902,22.0066,21.982,21.9984,115600.0
2011-07-18 14:55:00,26.82,26.86,26.8,26.86,72800.0,21.9984,22.0312,21.982,22.0312,72800.0
2011-07-18 15:00:00,26.86,26.89,26.85,26.88,161000.0,22.0312,22.0558,22.023,22.0476,161000.0
2011-07-18 15:05:00,26.88,26.88,26.84,26.86,236600.0,22.0476,22.0476,22.0148,22.0312,236600.0
2011-07-18 15:10:00,26.86,26.86,26.82,26.83,260400.0,22.0312,22.0312,21.9984,22.0066,260400.0
2011-07-18 15:15:00,26.83,26.85,26.82,26.84,173000.0,22.0066,22.023,21.9984,22.0148,173000.0
2011-07-18 15:20:00,26.84,26.85,26.82,26.83,180400.0,22.0148,22.023,21.9984,22.0066,180400.0
2011-07-18 15:25:00,26.83,26.85,26.82,26.85,246400.0,22.0066,22.023,21.9984,22.023,246400.0
2011-07-18 15:30:00,26.85,26.86,26.82,26.83,190200.0,22.023,22.0312,21.9984,22.0066,190200.0
2011-07-18 15:35:00,26.83,26.89,26.81,26.89,199000.0,22.0066,22.0558,21.9902,22.0558,199000.0
2011-07-18 15:40:00,26.89,26.89,26.83,26.83,265400.0,22.0558,22.0558,22.0066,22.0066,265400.0
2011-07-18 15:45:00,26.83,26.87,26.83,26.86,279600.0,22.0066,22.0394,22.0066,22.0312,279600.0
2011-07-18 15:50:00,26.86,26.9,26.85,26.89,622800.0,22.0312,22.064,22.023,22.0558,622800.0
2011-07-18 15:55:00,26.89,26.89,26.86,26.89,285800.0,22.0558,22.0558,22.0312,22.0558,285800.0
2011-07-19 09:30:00,27.09,27.2,27.09,27.18,156800.0,22.2198,22.3101,22.2198,22.2936,156800.0
2011-07-19 09:35:00,27.18,27.24,27.15,27.22,572200.0,22.2936,22.3429,22.269,22.3265,572200.0
2011-07-19 09:40:00,27.22,27.28,27.22,27.24,204200.0,22.3265,22.3757,22.3265,22.3429,204200.0
2011-07-19 09:45:00,27.24,27.25,27.16,27.21,148600.0,22.3429,22.3511,22.2772,22.3183,148600.0
2011-07-19 09:50:00,27.21,27.29,27.21,27.29,184600.0,22.3183,22.3839,22.3183,22.3839,184600.0
2011-07-19 09:55:00,27.29,27.29,27.24,27.25,563600.0,22.3839,22.3839,22.3429,22.3511,563600.0
2011-07-19 10:00:00,27.25,27.32,27.25,27.31,459200.0,22.3511,22.4085,22.3511,22.4003,459200.0
2011-07-19 10:05:00,27.32,27.36,27.28,27.36,205000.0,22.4085,22.4413,22.3757,22.4413,205000.0
2011-07-19 10:10:00,27.36,27.37,27.33,27.35,410600.0,22.4413,22.4495,22.4167,22.4331,410600.0
2011-07-19 10:15:00,27.36,27.38,27.34,27.35,265800.0,22.4413,22.4577,22.4249,22.4331,265800.0
2011-07-19 10:20:00,27.35,27.36,27.31,27.32,127000.0,22.4331,22.4413,22.4003,22.4085,127000.0
2011-07-19 10:25:00,27.32,27.34,27.28,27.29,98000.0,22.4085,22.4249,22.3757,22.3839,98000.0
2011-07-19 10:30:00,27.29,27.32,27.28,27.29,99200.0,22.3839,22.4085,22.3757,22.3839,99200.0
2011-07-19 10:35:00,27.28,27.31,27.28,27.28,88200.0,22.3757,22.4003,22.3757,22.3757,88200.0
2011-07-19 10:40:00,27.29,27.31,27.28,27.3,82000.0,22.3839,22.4003,22.3757,22.3921,82000.0
2011-07-19 10:45:00,27.29,27.31,27.28,27.3,112200.0,22.3839,22.4003,22.3757,22.3921,112200.0
2011-07-19 10:50:00,27.3,27.32,27.29,27.3,111200.0,22.3921,22.4085,22.3839,22.3921,111200.0
2011-07-19 10:55:00,27.3,27.31,27.25,27.26,98400.0,22.3921,22.4003,22.3511,22.3593,98400.0
2011-07-19 11:00:00,27.27,27.27,27.24,27.25,85800.0,22.3675,22.3675,22.3429,22.3511,85800.0
2011-07-19 11:05:00,27.25,27.25,27.22,27.24,89400.0,22.3511,22.3511,22.3265,22.3429,89400.0
2011-07-19 11:10:00,27.23,27.25,27.22,27.25,75000.0,22.3347,22.3511,22.3265,22.3511,75000.0
2011-07-19 11:15:00,27.24,27.27,27.23,27.24,83600.0,22.3429,22.3675,22.3347,22.3429,83600.0
2011-07-19 11:20:00,27.24,27.25,27.22,27.24,88400.0,22.3429,22.3511,22.3265,22.3429,88400.0
2011-07-19 11:25:00,27.25,27.27,27.24,27.27,48200.0,22.3511,22.3675,22.3429,22.3675,48200.0
2011-07-19 11:30:00,27.27,27.3,27.25,27.28,153400.0,22.3675,22.3921,22.3511,22.3757,153400.0
2011-07-19 11:35:00,27.28,27.3,27.18,27.2,300800.0,22.3757,22.3921,22.2936,22.3101,300800.0
2011-07-19 11:40:00,27.19,27.21,27.16,27.2,186200.0,22.3018,22.3183,22.2772,22.3101,186200.0
2011-07-19 11:45:00,27.19,27.21,27.17,27.18,135600.0,22.3018,22.3183,22.2854,22.2936,135600.0
2011-07-19 11:50:00,27.18,27.22,27.18,27.21,73600.0,22.2936,22.3265,22.2936,22.3183,73600.0
2011-07-19 11:55:00,27.21,27.24,27.2,27.21,96400.0,22.3183,22.3429,22.3101,22.3183,96400.0
2011-07-19 12:00:00,27.22,27.24,27.22,27.23,39000.0,22.3265,22.3429,22.3265,22.3347,39000.0
2011-07-19 12:05:00,27.23,27.24,27.21,27.21,41200.0,22.3347,22.3429,22.3183,22.3183,41200.0
2011-07-19 12:10:00,27.21,27.25,27.21,27.24,29000.0,22.3183,22.3511,22.3183,22.3429,29000.0
2011-07-19 12:15:00,27.24,27.26,27.23,27.24,129800.0,22.3429,22.3593,22.3347,22.3429,129800.0
2011-07-19 12:20:00,27.24,27.24,27.21,27.21,25000.0,22.3429,22.3429,22.3183,22.3183,25000.0
2011-07-19 12:25:00,27.21,27.22,27.18,27.2,366200.0,22.3183,22.3265,22.2936,22.3101,366200.0
2011-07-19 12:30:00,27.2,27.25,27.2,27.25,97600.0,22.3101,22.3511,22.3101,22.3511,97600.0
2011-07-19 12:35:00,27.25,27.26,27.22,27.22,67800.0,22.3511,22.3593,22.3265,22.3265,67800.0
2011-07-19 12:40:00,27.22,27.22,27.18,27.22,81800.0,22.3265,22.3265,22.2936,22.3265,81800.0
2011-07-19 12:45:00,27.21,27.21,27.18,27.2,39000.0,22.3183,22.3183,22.2936,22.3101,39000.0
2011-07-19 12:50:00,27.2,27.24,27.2,27.23,120400.0,22.3101,22.3429,22.3101,22.3347,120400.0
2011-07-19 12:55:00,27.22,27.25,27.22,27.25,26600.0,22.3265,22.3511,22.3265,22.3511,26600.0
2011-07-19 13:00:00,27.25,27.25,27.22,27.23,43200.0,22.3511,22.3511,22.3265,22.3347,43200.0
2011-07-19 13:05:00,27.23,27.24,27.21,27.21,19600.0,22.3347,22.3429,22.3183,22.3183,19600.0
2011-07-19 13:10:00,27.21,27.22,27.18,27.22,70600.0,22.3183,22.3265,22.2936,22.3265,70600.0
2011-07-19 13:15:00,27.21,27.25,27.21,27.25,148000.0,22.3183,22.3511,22.3183,22.3511,148000.0
2011-07-19 13:20:00,27.25,27.25,27.23,27.23,166200.0,22.3511,22.3511,22.3347,22.3347,166200.0
2011-07-19 13:25:00,27.23,27.26,27.23,27.25,32400.0,22.3347,22.3593,22.3347,22.3511,32400.0
2011-07-19 13:30:00,27.25,27.3,27.24,27.27,182000.0,22.3511,22.3921,22.3429,22.3675,182000.0
2011-07-19 13:35:00,27.27,27.33,27.24,27.3,247600.0,22.3675,22.4167,22.3429,22.3921,247600.0
2011-07-19 13:40:00,27.3,27.37,27.28,27.37,137000.0,22.3921,22.4495,22.3757,22.4495,137000.0
2011-07-19 13:45:00,27.36,27.36,27.3,27.32,138200.0,22.4413,22.4413,22.3921,22.4085,138200.0
2011-07-19 13:50:00,27.32,27.34,27.32,27.33,31800.0,22.4085,22.4249,22.4085,22.4167,31800.0
2011-07-19 13:55:00,27.32,27.35,27.32,27.34,18200.0,22.4085,22.4331,22.4085,22.4249,18200.0
2011-07-19 14:00:00,27.35,27.35,27.31,27.33,78800.0,22.4331,22.4331,22.4003,22.4167,78800.0
2011-07-19 14:05:00,27.34,27.36,27.33,27.35,77000.0,22.4249,22.4413,22.4167,22.4331,77000.0
2011-07-19 14:10:00,27.36,27.39,27.35,27.36,777800.0,22.4413,22.4659,22.4331,22.4413,777800.0
2011-07-19 14:15:00,27.36,27.38,27.34,27.35,94000.0,22.4413,22.4577,22.4249,22.4331,94000.0
2011-07-19 14:20:00,27.35,27.37,27.35,27.36,144600.0,22.4331,22.4495,22.4331,22.4413,144600.0
2011-07-19 14:25:00,27.35,27.37,27.35,27.36,63800.0,22.4331,22.4495,22.4331,22.4413,63800.0
2011-07-19 14:30:00,27.37,27.38,27.35,27.36,49000.0,22.4495,22.4577,22.4331,22.4413,49000.0
2011-07-19 14:35:00,27.36,27.38,27.36,27.37,45000.0,22.4413,22.4577,22.4413,22.4495,45000.0
2011-07-19 14:40:00,27.37,27.39,27.36,27.38,105200.0,22.4495,22.4659,22.4413,22.4577,105200.0
2011-07-19 14:45:00,27.38,27.42,27.38,27.4,181800.0,22.4577,22.4905,22.4577,22.4741,181800.0
2011-07-19 14:50:00,27.4,27.43,27.4,27.43,173600.0,22.4741,22.4987,22.4741,22.4987,173600.0
2011-07-19 14:55:00,27.43,27.45,27.42,27.44,380600.0,22.4987,22.5151,22.4905,22.5069,380600.0
2011-07-19 15:00:00,27.43,27.47,27.43,27.46,113800.0,22.4987,22.5315,22.4987,22.5233,113800.0
2011-07-19 15:05:00,27.47,27.49,27.47,27.47,214600.0,22.5315,22.5479,22.5315,22.5315,214600.0
2011-07-19 15:10:00,27.47,27.49,27.47,27.49,77800.0,22.5315,22.5479,22.5315,22.5479,77800.0
2011-07-19 15:15:00,27.49,27.5,27.46,27.46,197800.0,22.5479,22.5561,22.5233,22.5233,197800.0
2011-07-19 15:20:00,27.47,27.48,27.46,27.46,177800.0,22.5315,22.5397,22.5233,22.5233,177800.0
2011-07-19 15:25:00,27.46,27.46,27.43,27.46,253800.0,22.5233,22.5233,22.4987,22.5233,253800.0
2011-07-19 15:30:00,27.46,27.47,27.44,27.45,125200.0,22.5233,22.5315,22.5069,22.5151,125200.0
2011-07-19 15:35:00,27.45,27.48,27.43,27.47,281600.0,22.5151,22.5397,22.4987,22.5315,281600.0
2011-07-19 15:40:00,27.48,27.48,27.45,27.45,119800.0,22.5397,22.5397,22.5151,22.5151,119800.0
2011-07-19 15:45:00,27.45,27.46,27.43,27.43,194000.0,22.5151,22.5233,22.4987,22.4987,194000.0
2011-07-19 15:50:00,27.44,27.47,27.43,27.43,235000.0,22.5069,22.5315,22.4987,22.4987,235000.0
2011-07-19 15:55:00,27.43,27.46,27.43,27.45,426200.0,22.4987,22.5233,22.4987,22.5151,426200.0
2011-07-20 09:30:00,27.5,27.54,27.34,27.34,510400.0,22.5561,22.5889,22.4249,22.4249,510400.0
2011-07-20 09:35:00,27.34,27.39,27.29,27.39,536800.0,22.4249,22.4659,22.3839,22.4659,536800.0
2011-07-20 09:40:00,27.38,27.39,27.25,27.3,222400.0,22.4577,22.4659,22.3511,22.3921,222400.0
2011-07-20 09:45:00,27.3,27.31,27.27,27.29,337400.0,22.3921,22.4003,22.3675,22.3839,337400.0
2011-07-20 09:50:00,27.29,27.32,27.23,27.27,281200.0,22.3839,22.4085,22.3347,22.3675,281200.0
2011-07-20 09:55:00,27.27,27.31,27.27,27.3,168600.0,22.3675,22.4003,22.3675,22.3921,168600.0
2011-07-20 10:00:00,27.3,27.32,27.24,27.27,277800.0,22.3921,22.4085,22.3429,22.3675,277800.0
2011-07-20 10:05:00,27.27,27.29,27.24,27.27,219000.0,22.3675,22.3839,22.3429,22.3675,219000.0
2011-07-20 10:10:00,27.27,27.32,27.18,27.2,1118000.0,22.3675,22.4085,22.2936,22.3101,1118000.0
2011-07-20 10:15:00,27.2,27.2,27.09,27.11,754600.0,22.3101,22.3101,22.2198,22.2362,754600.0
2011-07-20 10:20:00,27.11,27.15,27.11,27.14,236200.0,22.2362,22.269,22.2362,22.2608,236200.0
2011-07-20 10:25:00,27.13,27.18,27.12,27.17,175800.0,22.2526,22.2936,22.2444,22.2854,175800.0
2011-07-20 10:30:00,27.17,27.21,27.15,27.21,261400.0,22.2854,22.3183,22.269,22.3183,261400.0
2011-07-20 10:35:00,27.21,27.23,27.19,27.2,466400.0,22.3183,22.3347,22.3018,22.3101,466400.0
2011-07-20 10:40:00,27.2,27.21,27.17,27.18,246800.0,22.3101,22.3183,22.2854,22.2936,246800.0
2011-07-20 10:45:00,27.18,27.18,27.11,27.13,787200.0,22.2936,22.2936,22.2362,22.2526,787200.0
2011-07-20 10:50:00,27.13,27.15,27.12,27.13,80200.0,22.2526,22.269,22.2444,22.2526,80200.0
2011-07-20 10:55:00,27.13,27.17,27.12,27.17,72400.0,22.2526,22.2854,22.2444,22.2854,72400.0
2011-07-20 11:00:00,27.17,27.19,27.16,27.17,340200.0,22.2854,22.3018,22.2772,22.2854,340200.0
2011-07-20 11:05:00,27.18,27.21,27.18,27.2,94200.0,22.2936,22.3183,22.2936,22.3101,94200.0
2011-07-20 11:10:00,27.2,27.21,27.19,27.2,178400.0,22.3101,22.3183,22.3018,22.3101,178400.0
2011-07-20 11:15:00,27.2,27.21,27.18,27.21,133400.0,22.3101,22.3183,22.2936,22.3183,133400.0
2011-07-20 11:20:00,27.21,27.23,27.2,27.22,243600.0,22.3183,22.3347,22.3101,22.3265,243600.0
2011-07-20 11:25:00,27.21,27.21,27.17,27.18,179800.0,22.3183,22.3183,22.2854,22.2936,179800.0
2011-07-20 11:30:00,27.18,27.18,27.14,27.17,404400.0,22.2936,22.2936,22.2608,22.2854,404400.0
2011-07-20 11:35:00,27.17,27.18,27.15,27.15,48200.0,22.2854,22.2936,22.269,22.269,48200.0
2011-07-20 11:40:00,27.15,27.18,27.15,27.18,37200.0,22.269,22.2936,22.269,22.2936,37200.0
2011-07-20 11:45:00,27.17,27.17,27.1,27.11,160600.0,22.2854,22.2854,22.228,22.2362,160600.0
2011-07-20 11:50:00,27.11,27.13,27.1,27.11,52800.0,22.2362,22.2526,22.228,22.2362,52800.0
2011-07-20 11:55:00,27.11,27.13,27.08,27.1,250400.0,22.2362,22.2526,22.2116,22.228,250400.0
2011-07-20 12:00:00,27.11,27.12,27.09,27.11,287400.0,22.2362,22.2444,22.2198,22.2362,287400.0
2011-07-20 12:05:00,27.11,27.11,27.1,27.11,76400.0,22.2362,22.2362,22.228,22.2362,76400.0
2011-07-20 12:10:00,27.11,27.14,27.1,27.14,90000.0,22.2362,22.2608,22.228,22.2608,90000.0
2011-07-20 12:15:00,27.14,27.15,27.12,27.14,72800.0,22.2608,22.269,22.2444,22.2608,72800.0
2011-07-20 12:20:00,27.13,27.14,27.1,27.14,98200.0,22.2526,22.2608,22.228,22.2608,98200.0
2011-07-20 12:25:00,27.14,27.15,27.13,27.15,53200.0,22.2608,22.269,22.2526,22.269,53200.0
2011-07-20 12:30:00,27.15,27.16,27.13,27.14,49600.0,22.269,22.2772,22.2526,22.2608,49600.0
2011-07-20 12:35:00,27.14,27.15,27.13,27.13,20000.0,22.2608,22.269,22.2526,22.2526,20000.0
2011-07-20 12:40:00,27.13,27.14,27.12,27.14,61200.0,22.2526,22.2608,22.2444,22.2608,61200.0
2011-07-20 12:45:00,27.13,27.16,27.13,27.16,72600.0,22.2526,22.2772,22.2526,22.2772,72600.0
2011-07-20 12:50:00,27.17,27.18,27.15,27.18,142600.0,22.2854,22.2936,22.269,22.2936,142600.0
2011-07-20 12:55:00,27.18,27.18,27.16,27.18,31400.0,22.2936,22.2936,22.2772,22.2936,31400.0
2011-07-20 13:00:00,27.18,27.19,27.16,27.19,60400.0,22.2936,22.3018,22.2772,22.3018,60400.0
2011-07-20 13:05:00,27.19,27.19,27.17,27.18,56200.0,22.3018,22.3018,22.2854,22.2936,56200.0
2011-07-20 13:10:00,27.18,27.18,27.17,27.17,27400.0,22.2936,22.2936,22.2854,22.2854,27400.0
2011-07-20 13:15:00,27.18,27.2,27.17,27.18,32000.0,22.2936,22.3101,22.2854,22.2936,32000.0
2011-07-20 13:20:00,27.18,27.21,27.18,27.21,94400.0,22.2936,22.3183,22.2936,22.3183,94400.0
2011-07-20 13:25:00,27.21,27.23,27.21,27.22,45800.0,22.3183,22.3347,22.3183,22.3265,45800.0
2011-07-20 13:30:00,27.22,27.23,27.2,27.2,85400.0,22.3265,22.3347,22.3101,22.3101,85400.0
2011-07-20 13:35:00,27.21,27.23,27.19,27.22,53800.0,22.3183,22.3347,22.3018,22.3265,53800.0
2011-07-20 13:40:00,27.22,27.23,27.2,27.21,63200.0,22.3265,22.3347,22.3101,22.3183,63200.0
2011-07-20 13:45:00,27.21,27.23,27.21,27.21,43200.0,22.3183,22.3347,22.3183,22.3183,43200.0
2011-07-20 13:50:00,27.21,27.24,27.21,27.24,41000.0,22.3183,22.3429,22.3183,22.3429,41000.0
2011-07-20 13:55:00,27.24,27.24,27.22,27.24,21800.0,22.3429,22.3429,22.3265,22.3429,21800.0
2011-07-20 14:00:00,27.23,27.24,27.23,27.24,58400.0,22.3347,22.3429,22.3347,22.3429,58400.0
2011-07-20 14:05:00,27.24,27.25,27.23,27.24,60400.0,22.3429,22.3511,22.3347,22.3429,60400.0
2011-07-20 14:10:00,27.24,27.25,27.24,27.25,28600.0,22.3429,22.3511,22.3429,22.3511,28600.0
2011-07-20 14:15:00,27.25,27.27,27.25,27.27,56200.0,22.3511,22.3675,22.3511,22.3675,56200.0
2011-07-20 14:20:00,27.26,27.27,27.25,27.27,88800.0,22.3593,22.3675,22.3511,22.3675,88800.0
2011-07-20 14:25:00,27.27,27.3,27.27,27.3,220400.0,22.3675,22.3921,22.3675,22.3921,220400.0
2011-07-20 14:30:00,27.3,27.3,27.29,27.29,105800.0,22.3921,22.3921,22.3839,22.3839,105800.0
2011-07-20 14:35:00,27.29,27.31,27.29,27.3,60200.0,22.3839,22.4003,22.3839,22.3921,60200.0
2011-07-20 14:40:00,27.3,27.31,27.3,27.31,59000.0,22.3921,22.4003,22.3921,22.4003,59000.0
2011-07-20 14:45:00,27.31,27.31,27.23,27.24,294400.0,22.4003,22.4003,22.3347,22.3429,294400.0
2011-07-20 14:50:00,27.24,27.26,27.24,27.25,106000.0,22.3429,22.3593,22.3429,22.3511,106000.0
2011-07-20 14:55:00,27.25,27.27,27.24,27.27,68000.0,22.3511,22.3675,22.3429,22.3675,68000.0
2011-07-20 15:00:00,27.27,27.27,27.25,27.26,210200.0,22.3675,22.3675,22.3511,22.3593,210200.0
2011-07-20 15:05:00,27.27,27.3,27.26,27.3,77600.0,22.3675,22.3921,22.3593,22.3921,77600.0
2011-07-20 15:10:00,27.3,27.31,27.29,27.29,78200.0,22.3921,22.4003,22.3839,22.3839,78200.0
2011-07-20 15:15:00,27.29,27.31,27.29,27.29,36800.0,22.3839,22.4003,22.3839,22.3839,36800.0
2011-07-20 15:20:00,27.29,27.29,27.25,27.26,87800.0,22.3839,22.3839,22.3511,22.3593,87800.0
2011-07-20 15:25:00,27.26,27.27,27.24,27.25,95000.0,22.3593,22.3675,22.3429,22.3511,95000.0
2011-07-20 15:30:00,27.24,27.27,27.24,27.25,95800.0,22.3429,22.3675,22.3429,22.3511,95800.0
2011-07-20 15:35:00,27.25,27.29,27.25,27.28,86200.0,22.3511,22.3839,22.3511,22.3757,86200.0
2011-07-20 15:40:00,27.28,27.29,27.27,27.27,89600.0,22.3757,22.3839,22.3675,22.3675,89600.0
2011-07-20 15:45:00,27.27,27.27,27.23,27.24,231000.0,22.3675,22.3675,22.3347,22.3429,231000.0
2011-07-20 15:50:00,27.24,27.27,27.23,27.27,208200.0,22.3429,22.3675,22.3347,22.3675,208200.0
2011-07-20 15:55:00,27.27,27.29,27.24,27.28,603800.0,22.3675,22.3839,22.3429,22.3757,603800.0
2011-07-21 09:30:00,27.38,27.38,27.29,27.3,73200.0,22.4577,22.4577,22.3839,22.3921,73200.0
2011-07-21 09:35:00,27.29,27.4,27.23,27.37,555400.0,22.3839,22.4741,22.3347,22.4495,555400.0
2011-07-21 09:40:00,27.37,27.48,27.36,27.46,149400.0,22.4495,22.5397,22.4413,22.5233,149400.0
2011-07-21 09:45:00,27.46,27.53,27.4,27.5,198000.0,22.5233,22.5807,22.4741,22.5561,198000.0
2011-07-21 09:50:00,27.5,27.5,27.45,27.45,143000.0,22.5561,22.5561,22.5151,22.5151,143000.0
2011-07-21 09:55:00,27.44,27.45,27.41,27.43,166000.0,22.5069,22.5151,22.4823,22.4987,166000.0
2011-07-21 10:00:00,27.41,27.54,27.4,27.53,317400.0,22.4823,22.5889,22.4741,22.5807,317400.0
2011-07-21 10:05:00,27.53,27.59,27.53,27.54,359000.0,22.5807,22.6299,22.5807,22.5889,359000.0
2011-07-21 10:10:00,27.54,27.58,27.53,27.55,143000.0,22.5889,22.6217,22.5807,22.5971,143000.0
2011-07-21 10:15:00,27.55,27.56,27.51,27.54,155600.0,22.5971,22.6053,22.5643,22.5889,155600.0
2011-07-21 10:20:00,27.54,27.56,27.52,27.55,143200.0,22.5889,22.6053,22.5725,22.5971,143200.0
2011-07-21 10:25:00,27.55,27.63,27.55,27.61,461000.0,22.5971,22.6627,22.5971,22.6463,461000.0
2011-07-21 10:30:00,27.61,27.63,27.59,27.6,164000.0,22.6463,22.6627,22.6299,22.6381,164000.0
2011-07-21 10:35:00,27.6,27.61,27.57,27.58,104200.0,22.6381,22.6463,22.6135,22.6217,104200.0
2011-07-21 10:40:00,27.58,27.6,27.56,27.58,73000.0,22.6217,22.6381,22.6053,22.6217,73000.0
2011-07-21 10:45:00,27.59,27.61,27.57,27.6,256400.0,22.6299,22.6463,22.6135,22.6381,256400.0
2011-07-21 10:50:00,27.6,27.64,27.6,27.61,78200.0,22.6381,22.6709,22.6381,22.6463,78200.0
2011-07-21 10:55:00,27.6,27.6,27.59,27.6,30400.0,22.6381,22.6381,22.6299,22.6381,30400.0
2011-07-21 11:00:00,27.6,27.63,27.6,27.61,87200.0,22.6381,22.6627,22.6381,22.6463,87200.0
2011-07-21 11:05:00,27.61,27.61,27.59,27.61,39600.0,22.6463,22.6463,22.6299,22.6463,39600.0
2011-07-21 11:10:00,27.61,27.65,27.61,27.65,126000.0,22.6463,22.6792,22.6463,22.6792,126000.0
2011-07-21 11:15:00,27.65,27.66,27.63,27.64,43000.0,22.6792,22.6874,22.6627,22.6709,43000.0
2011-07-21 11:20:00,27.63,27.63,27.6,27.63,51200.0,22.6627,22.6627,22.6381,22.6627,51200.0
2011-07-21 11:25:00,27.62,27.62,27.56,27.56,163400.0,22.6545,22.6545,22.6053,22.6053,163400.0
2011-07-21 11:30:00,27.56,27.59,27.55,27.57,146800.0,22.6053,22.6299,22.5971,22.6135,146800.0
2011-07-21 11:35:00,27.58,27.61,27.58,27.59,87600.0,22.6217,22.6463,22.6217,22.6299,87600.0
2011-07-21 11:40:00,27.59,27.59,27.5,27.51,70400.0,22.6299,22.6299,22.5561,22.5643,70400.0
2011-07-21 11:45:00,27.5,27.51,27.49,27.49,104600.0,22.5561,22.5643,22.5479,22.5479,104600.0
2011-07-21 11:50:00,27.48,27.5,27.47,27.47,202800.0,22.5397,22.5561,22.5315,22.5315,202800.0
2011-07-21 11:55:00,27.47,27.5,27.46,27.48,40000.0,22.5315,22.5561,22.5233,22.5397,40000.0
2011-07-21 12:00:00,27.49,27.51,27.48,27.5,204200.0,22.5479,22.5643,22.5397,22.5561,204200.0
2011-07-21 12:05:00,27.5,27.52,27.47,27.48,39600.0,22.5561,22.5725,22.5315,22.5397,39600.0
2011-07-21 12:10:00,27.47,27.49,27.46,27.48,55800.0,22.5315,22.5479,22.5233,22.5397,55800.0
2011-07-21 12:15:00,27.48,27.48,27.43,27.45,28000.0,22.5397,22.5397,22.4987,22.5151,28000.0
2011-07-21 12:20:00,27.44,27.46,27.43,27.45,46200.0,22.5069,22.5233,22.4987,22.5151,46200.0
2011-07-21 12:25:00,27.43,27.46,27.43,27.46,64400.0,22.4987,22.5233,22.4987,22.5233,64400.0
2011-07-21 12:30:00,27.46,27.48,27.45,27.47,114000.0,22.5233,22.5397,22.5151,22.5315,114000.0
2011-07-21 12:35:00,27.46,27.5,27.43,27.49,54000.0,22.5233,22.5561,22.4987,22.5479,54000.0
2011-07-21 12:40:00,27.49,27.61,27.49,27.61,557600.0,22.5479,22.6463,22.5479,22.6463,557600.0
2011-07-21 12:45:00,27.61,27.65,27.58,27.61,302200.0,22.6463,22.6792,22.6217,22.6463,302200.0
2011-07-21 12:50:00,27.61,27.61,27.5,27.51,265800.0,22.6463,22.6463,22.5561,22.5643,265800.0
2011-07-21 12:55:00,27.51,27.57,27.5,27.57,309000.0,22.5643,22.6135,22.5561,22.6135,309000.0
2011-07-21 13:00:00,27.56,27.6,27.55,27.59,147200.0,22.6053,22.6381,22.5971,22.6299,147200.0
2011-07-21 13:05:00,27.59,27.59,27.54,27.55,105400.0,22.6299,22.6299,22.5889,22.5971,105400.0
2011-07-21 13:10:00,27.54,27.56,27.52,27.56,56000.0,22.5889,22.6053,22.5725,22.6053,56000.0
2011-07-21 13:15:00,27.56,27.58,27.55,27.58,100000.0,22.6053,22.6217,22.5971,22.6217,100000.0
2011-07-21 13:20:00,27.58,27.58,27.55,27.55,41000.0,22.6217,22.6217,22.5971,22.5971,41000.0
2011-07-21 13:25:00,27.55,27.58,27.54,27.57,208600.0,22.5971,22.6217,22.5889,22.6135,208600.0
2011-07-21 13:30:00,27.57,27.57,27.54,27.55,55200.0,22.6135,22.6135,22.5889,22.5971,55200.0
2011-07-21 13:35:00,27.55,27.55,27.52,27.55,65000.0,22.5971,22.5971,22.5725,22.5971,65000.0
2011-07-21 13:40:00,27.55,27.55,27.5,27.52,72600.0,22.5971,22.5971,22.5561,22.5725,72600.0
2011-07-21 13:45:00,27.5,27.52,27.5,27.51,107000.0,22.5561,22.5725,22.5561,22.5643,107000.0
2011-07-21 13:50:00,27.5,27.51,27.49,27.5,75800.0,22.5561,22.5643,22.5479,22.5561,75800.0
2011-07-21 13:55:00,27.5,27.52,27.49,27.52,91600.0,22.5561,22.5725,22.5479,22.5725,91600.0
2011-07-21 14:00:00,27.52,27.53,27.51,27.52,39800.0,22.5725,22.5807,22.5643,22.5725,39800.0
2011-07-21 14:05:00,27.52,27.52,27.47,27.48,85400.0,22.5725,22.5725,22.5315,22.5397,85400.0
2011-07-21 14:10:00,27.48,27.49,27.46,27.48,41000.0,22.5397,22.5479,22.5233,22.5397,41000.0
2011-07-21 14:15:00,27.48,27.49,27.43,27.43,320200.0,22.5397,22.5479,22.4987,22.4987,320200.0
2011-07-21 14:20:00,27.43,27.46,27.43,27.43,125400.0,22.4987,22.5233,22.4987,22.4987,125400.0
2011-07-21 14:25:00,27.43,27.47,27.43,27.46,89000.0,22.4987,22.5315,22.4987,22.5233,89000.0
2011-07-21 14:30:00,27.46,27.49,27.45,27.47,139200.0,22.5233,22.5479,22.5151,22.5315,139200.0
2011-07-21 14:35:00,27.48,27.5,27.48,27.49,116200.0,22.5397,22.5561,22.5397,22.5479,116200.0
2011-07-21 14:40:00,27.48,27.5,27.47,27.5,79200.0,22.5397,22.5561,22.5315,22.5561,79200.0
2011-07-21 14:45:00,27.49,27.5,27.48,27.48,132600.0,22.5479,22.5561,22.5397,22.5397,132600.0
2011-07-21 14:50:00,27.48,27.49,27.46,27.48,98800.0,22.5397,22.5479,22.5233,22.5397,98800.0
2011-07-21 14:55:00,27.48,27.5,27.47,27.49,114800.0,22.5397,22.5561,22.5315,22.5479,114800.0
2011-07-21 15:00:00,27.48,27.5,27.45,27.47,303000.0,22.5397,22.5561,22.5151,22.5315,303000.0
2011-07-21 15:05:00,27.47,27.5,27.44,27.45,257000.0,22.5315,22.5561,22.5069,22.5151,257000.0
2011-07-21 15:10:00,27.45,27.47,27.43,27.46,294600.0,22.5151,22.5315,22.4987,22.5233,294600.0
2011-07-21 15:15:00,27.46,27.5,27.46,27.49,248000.0,22.5233,22.5561,22.5233,22.5479,248000.0
2011-07-21 15:20:00,27.49,27.49,27.46,27.48,168000.0,22.5479,22.5479,22.5233,22.5397,168000.0
2011-07-21 15:25:00,27.49,27.5,27.48,27.48,95000.0,22.5479,22.5561,22.5397,22.5397,95000.0
2011-07-21 15:30:00,27.48,27.48,27.47,27.47,99400.0,22.5397,22.5397,22.5315,22.5315,99400.0
2011-07-21 15:35:00,27.47,27.48,27.43,27.45,207600.0,22.5315,22.5397,22.4987,22.5151,207600.0
2011-07-21 15:40:00,27.45,27.47,27.44,27.46,164600.0,22.5151,22.5315,22.5069,22.5233,164600.0
2011-07-21 15:45:00,27.46,27.49,27.43,27.45,247600.0,22.5233,22.5479,22.4987,22.5151,247600.0
2011-07-21 15:50:00,27.45,27.46,27.42,27.42,475000.0,22.5151,22.5233,22.4905,22.4905,475000.0
2011-07-21 15:55:00,27.42,27.45,27.42,27.45,545000.0,22.4905,22.5151,22.4905,22.5151,545000.0
2011-07-22 09:30:00,27.47,27.5,27.38,27.46,137200.0,22.5315,22.5561,22.4577,22.5233,137200.0
2011-07-22 09:35:00,27.46,27.53,27.43,27.43,393800.0,22.5233,22.5807,22.4987,22.4987,393800.0
2011-07-22 09:40:00,27.43,27.46,27.39,27.41,169800.0,22.4987,22.5233,22.4659,22.4823,169800.0
2011-07-22 09:45:00,27.42,27.43,27.36,27.42,129200.0,22.4905,22.4987,22.4413,22.4905,129200.0
2011-07-22 09:50:00,27.42,27.42,27.35,27.36,156200.0,22.4905,22.4905,22.4331,22.4413,156200.0
2011-07-22 09:55:00,27.36,27.38,27.32,27.33,209800.0,22.4413,22.4577,22.4085,22.4167,209800.0
2011-07-22 10:00:00,27.33,27.35,27.29,27.35,237000.0,22.4167,22.4331,22.3839,22.4331,237000.0
2011-07-22 10:05:00,27.35,27.36,27.32,27.34,89200.0,22.4331,22.4413,22.4085,22.4249,89200.0
2011-07-22 10:10:00,27.34,27.37,27.33,27.36,77600.0,22.4249,22.4495,22.4167,22.4413,77600.0
2011-07-22 10:15:00,27.36,27.36,27.29,27.32,254400.0,22.4413,22.4413,22.3839,22.4085,254400.0
2011-07-22 10:20:00,27.32,27.33,27.23,27.24,303000.0,22.4085,22.4167,22.3347,22.3429,303000.0
2011-07-22 10:25:00,27.24,27.31,27.24,27.3,95000.0,22.3429,22.4003,22.3429,22.3921,95000.0
2011-07-22 10:30:00,27.3,27.32,27.29,27.32,64200.0,22.3921,22.4085,22.3839,22.4085,64200.0
2011-07-22 10:35:00,27.32,27.36,27.3,27.35,51200.0,22.4085,22.4413,22.3921,22.4331,51200.0
2011-07-22 10:40:00,27.35,27.38,27.35,27.36,48800.0,22.4331,22.4577,22.4331,22.4413,48800.0
2011-07-22 10:45:00,27.36,27.4,27.35,27.39,100200.0,22.4413,22.4741,22.4331,22.4659,100200.0
2011-07-22 10:50:00,27.38,27.38,27.34,27.36,93600.0,22.4577,22.4577,22.4249,22.4413,93600.0
2011-07-22 10:55:00,27.37,27.43,27.36,27.43,213400.0,22.4495,22.4987,22.4413,22.4987,213400.0
2011-07-22 11:00:00,27.43,27.45,27.43,27.43,178600.0,22.4987,22.5151,22.4987,22.4987,178600.0
2011-07-22 11:05:00,27.43,27.43,27.41,27.41,96600.0,22.4987,22.4987,22.4823,22.4823,96600.0
2011-07-22 11:10:00,27.41,27.43,27.4,27.41,31200.0,22.4823,22.4987,22.4741,22.4823,31200.0
2011-07-22 11:15:00,27.41,27.43,27.4,27.42,93600.0,22.4823,22.4987,22.4741,22.4905,93600.0
2011-07-22 11:20:00,27.42,27.42,27.38,27.42,104600.0,22.4905,22.4905,22.4577,22.4905,104600.0
2011-07-22 11:25:00,27.41,27.42,27.38,27.41,80400.0,22.4823,22.4905,22.4577,22.4823,80400.0
2011-07-22 11:30:00,27.41,27.43,27.41,27.43,32000.0,22.4823,22.4987,22.4823,22.4987,32000.0
2011-07-22 11:35:00,27.43,27.47,27.4,27.47,73000.0,22.4987,22.5315,22.4741,22.5315,73000.0
2011-07-22 11:40:00,27.47,27.49,27.45,27.48,33200.0,22.5315,22.5479,22.5151,22.5397,33200.0
2011-07-22 11:45:00,27.48,27.48,27.46,27.46,18200.0,22.5397,22.5397,22.5233,22.5233,18200.0
2011-07-22 11:50:00,27.47,27.47,27.46,27.46,16400.0,22.5315,22.5315,22.5233,22.5233,16400.0
2011-07-22 11:55:00,27.47,27.48,27.46,27.47,19000.0,22.5315,22.5397,22.5233,22.5315,19000.0
2011-07-22 12:00:00,27.47,27.47,27.44,27.46,38200.0,22.5315,22.5315,22.5069,22.5233,38200.0
2011-07-22 12:05:00,27.46,27.5,27.46,27.49,121000.0,22.5233,22.5561,22.5233,22.5479,121000.0
2011-07-22 12:10:00,27.49,27.52,27.49,27.52,84000.0,22.5479,22.5725,22.5479,22.5725,84000.0
2011-07-22 12:15:00,27.52,27.52,27.48,27.48,93800.0,22.5725,22.5725,22.5397,22.5397,93800.0
2011-07-22 12:20:00,27.48,27.49,27.47,27.47,35000.0,22.5397,22.5479,22.5315,22.5315,35000.0
2011-07-22 12:25:00,27.47,27.5,27.46,27.48,219800.0,22.5315,22.5561,22.5233,22.5397,219800.0
2011-07-22 12:30:00,27.48,27.5,27.48,27.5,57400.0,22.5397,22.5561,22.5397,22.5561,57400.0
2011-07-22 12:35:00,27.5,27.5,27.47,27.48,48000.0,22.5561,22.5561,22.5315,22.5397,48000.0
2011-07-22 12:40:00,27.49,27.49,27.48,27.49,34800.0,22.5479,22.5479,22.5397,22.5479,34800.0
2011-07-22 12:45:00,27.49,27.5,27.49,27.5,14200.0,22.5479,22.5561,22.5479,22.5561,14200.0
2011-07-22 12:50:00,27.5,27.51,27.49,27.51,30200.0,22.5561,22.5643,22.5479,22.5643,30200.0
2011-07-22 12:55:00,27.5,27.53,27.5,27.53,185000.0,22.5561,22.5807,22.5561,22.5807,185000.0
2011-07-22 13:00:00,27.53,27.53,27.49,27.5,23000.0,22.5807,22.5807,22.5479,22.5561,23000.0
2011-07-22 13:05:00,27.5,27.5,27.49,27.5,7400.0,22.5561,22.5561,22.5479,22.5561,7400.0
2011-07-22 13:10:00,27.5,27.5,27.48,27.49,67800.0,22.5561,22.5561,22.5397,22.5479,67800.0
2011-07-22 13:15:00,27.5,27.5,27.48,27.5,104200.0,22.5561,22.5561,22.5397,22.5561,104200.0
2011-07-22 13:20:00,27.49,27.49,27.47,27.48,17200.0,22.5479,22.5479,22.5315,22.5397,17200.0
2011-07-22 13:25:00,27.48,27.5,27.47,27.5,16200.0,22.5397,22.5561,22.5315,22.5561,16200.0
2011-07-22 13:30:00,27.49,27.5,27.49,27.5,60400.0,22.5479,22.5561,22.5479,22.5561,60400.0
2011-07-22 13:35:00,27.5,27.5,27.48,27.48,52800.0,22.5561,22.5561,22.5397,22.5397,52800.0
2011-07-22 13:40:00,27.49,27.5,27.49,27.49,15200.0,22.5479,22.5561,22.5479,22.5479,15200.0
2011-07-22 13:45:00,27.5,27.5,27.48,27.49,29800.0,22.5561,22.5561,22.5397,22.5479,29800.0
2011-07-22 13:50:00,27.49,27.5,27.49,27.5,28000.0,22.5479,22.5561,22.5479,22.5561,28000.0
2011-07-22 13:55:00,27.5,27.51,27.5,27.5,42000.0,22.5561,22.5643,22.5561,22.5561,42000.0
2011-07-22 14:00:00,27.5,27.51,27.49,27.49,16400.0,22.5561,22.5643,22.5479,22.5479,16400.0
2011-07-22 14:05:00,27.49,27.5,27.47,27.5,49000.0,22.5479,22.5561,22.5315,22.5561,49000.0
2011-07-22 14:10:00,27.5,27.5,27.5,27.5,20000.0,22.5561,22.5561,22.5561,22.5561,20000.0
2011-07-22 14:15:00,27.5,27.5,27.5,27.5,13600.0,22.5561,22.5561,22.5561,22.5561,13600.0
2011-07-22 14:20:00,27.5,27.5,27.49,27.5,70200.0,22.5561,22.5561,22.5479,22.5561,70200.0
2011-07-22 14:25:00,27.5,27.5,27.5,27.5,97000.0,22.5561,22.5561,22.5561,22.5561,97000.0
2011-07-22 14:30:00,27.5,27.52,27.5,27.5,89200.0,22.5561,22.5725,22.5561,22.5561,89200.0
2011-07-22 14:35:00,27.5,27.52,27.5,27.52,22200.0,22.5561,22.5725,22.5561,22.5725,22200.0
2011-07-22 14:40:00,27.51,27.55,27.51,27.52,274800.0,22.5643,22.5971,22.5643,22.5725,274800.0
2011-07-22 14:45:00,27.53,27.53,27.52,27.52,38600.0,22.5807,22.5807,22.5725,22.5725,38600.0
2011-07-22 14:50:00,27.52,27.53,27.51,27.52,22000.0,22.5725,22.5807,22.5643,22.5725,22000.0
2011-07-22 14:55:00,27.52,27.54,27.52,27.54,54200.0,22.5725,22.5889,22.5725,22.5889,54200.0
2011-07-22 15:00:00,27.54,27.56,27.54,27.55,48200.0,22.5889,22.6053,22.5889,22.5971,48200.0
2011-07-22 15:05:00,27.55,27.55,27.54,27.54,50400.0,22.5971,22.5971,22.5889,22.5889,50400.0
2011-07-22 15:10:00,27.55,27.55,27.53,27.53,49200.0,22.5971,22.5971,22.5807,22.5807,49200.0
2011-07-22 15:15:00,27.53,27.55,27.53,27.54,68200.0,22.5807,22.5971,22.5807,22.5889,68200.0
2011-07-22 15:20:00,27.54,27.55,27.53,27.53,36200.0,22.5889,22.5971,22.5807,22.5807,36200.0
2011-07-22 15:25:00,27.53,27.53,27.5,27.5,109600.0,22.5807,22.5807,22.5561,22.5561,109600.0
2011-07-22 15:30:00,27.5,27.52,27.49,27.49,89200.0,22.5561,22.5725,22.5479,22.5479,89200.0
2011-07-22 15:35:00,27.49,27.5,27.49,27.49,55200.0,22.5479,22.5561,22.5479,22.5479,55200.0
2011-07-22 15:40:00,27.49,27.49,27.46,27.48,135000.0,22.5479,22.5479,22.5233,22.5397,135000.0
2011-07-22 15:45:00,27.48,27.5,27.48,27.5,95800.0,22.5397,22.5561,22.5397,22.5561,95800.0
2011-07-22 15:50:00,27.5,27.5,27.46,27.46,154600.0,22.5561,22.5561,22.5233,22.5233,154600.0
2011-07-22 15:55:00,27.47,27.48,27.46,27.48,159000.0,22.5315,22.5397,22.5233,22.5397,159000.0
2011-07-25 09:30:00,27.18,27.22,27.11,27.2,135800.0,22.2936,22.3265,22.2362,22.3101,135800.0
2011-07-25 09:35:00,27.2,27.25,27.19,27.23,399400.0,22.3101,22.3511,22.3018,22.3347,399400.0
2011-07-25 09:40:00,27.24,27.24,27.15,27.22,376800.0,22.3429,22.3429,22.269,22.3265,376800.0
2011-07-25 09:45:00,27.21,27.31,27.2,27.24,179200.0,22.3183,22.4003,22.3101,22.3429,179200.0
2011-07-25 09:50:00,27.24,27.3,27.24,27.27,205600.0,22.3429,22.3921,22.3429,22.3675,205600.0
2011-07-25 09:55:00,27.27,27.35,27.26,27.34,236600.0,22.3675,22.4331,22.3593,22.4249,236600.0
2011-07-25 10:00:00,27.33,27.38,27.33,27.36,547200.0,22.4167,22.4577,22.4167,22.4413,547200.0
2011-07-25 10:05:00,27.37,27.4,27.35,27.39,196000.0,22.4495,22.4741,22.4331,22.4659,196000.0
2011-07-25 10:10:00,27.39,27.41,27.34,27.35,267600.0,22.4659,22.4823,22.4249,22.4331,267600.0
2011-07-25 10:15:00,27.34,27.39,27.34,27.36,146400.0,22.4249,22.4659,22.4249,22.4413,146400.0
2011-07-25 10:20:00,27.36,27.42,27.33,27.4,287800.0,22.4413,22.4905,22.4167,22.4741,287800.0
2011-07-25 10:25:00,27.41,27.43,27.38,27.38,195800.0,22.4823,22.4987,22.4577,22.4577,195800.0
2011-07-25 10:30:00,27.39,27.41,27.37,27.38,196400.0,22.4659,22.4823,22.4495,22.4577,196400.0
2011-07-25 10:35:00,27.38,27.41,27.36,27.36,120200.0,22.4577,22.4823,22.4413,22.4413,120200.0
2011-07-25 10:40:00,27.37,27.43,27.36,27.38,157800.0,22.4495,22.4987,22.4413,22.4577,157800.0
2011-07-25 10:45:00,27.38,27.42,27.37,27.4,475800.0,22.4577,22.4905,22.4495,22.4741,475800.0
2011-07-25 10:50:00,27.4,27.4,27.36,27.36,149800.0,22.4741,22.4741,22.4413,22.4413,149800.0
2011-07-25 10:55:00,27.36,27.4,27.34,27.4,128800.0,22.4413,22.4741,22.4249,22.4741,128800.0
2011-07-25 11:00:00,27.4,27.41,27.37,27.39,112000.0,22.4741,22.4823,22.4495,22.4659,112000.0
2011-07-25 11:05:00,27.4,27.4,27.36,27.36,154400.0,22.4741,22.4741,22.4413,22.4413,154400.0
2011-07-25 11:10:00,27.36,27.38,27.35,27.36,90600.0,22.4413,22.4577,22.4331,22.4413,90600.0
2011-07-25 11:15:00,27.35,27.37,27.35,27.35,97600.0,22.4331,22.4495,22.4331,22.4331,97600.0
2011-07-25 11:20:00,27.35,27.38,27.34,27.38,108400.0,22.4331,22.4577,22.4249,22.4577,108400.0
2011-07-25 11:25:00,27.39,27.42,27.38,27.41,108200.0,22.4659,22.4905,22.4577,22.4823,108200.0
2011-07-25 11:30:00,27.41,27.42,27.39,27.4,219000.0,22.4823,22.4905,22.4659,22.4741,219000.0
2011-07-25 11:35:00,27.41,27.42,27.4,27.4,115200.0,22.4823,22.4905,22.4741,22.4741,115200.0
2011-07-25 11:40:00,27.4,27.4,27.38,27.4,67600.0,22.4741,22.4741,22.4577,22.4741,67600.0
2011-07-25 11:45:00,27.4,27.41,27.36,27.36,76600.0,22.4741,22.4823,22.4413,22.4413,76600.0
2011-07-25 11:50:00,27.36,27.38,27.35,27.36,51400.0,22.4413,22.4577,22.4331,22.4413,51400.0
2011-07-25 11:55:00,27.36,27.39,27.36,27.39,48000.0,22.4413,22.4659,22.4413,22.4659,48000.0
2011-07-25 12:00:00,27.39,27.4,27.38,27.38,40600.0,22.4659,22.4741,22.4577,22.4577,40600.0
2011-07-25 12:05:00,27.39,27.4,27.38,27.4,56000.0,22.4659,22.4741,22.4577,22.4741,56000.0
2011-07-25 12:10:00,27.4,27.41,27.39,27.4,44000.0,22.4741,22.4823,22.4659,22.4741,44000.0
2011-07-25 12:15:00,27.4,27.42,27.39,27.4,65200.0,22.4741,22.4905,22.4659,22.4741,65200.0
2011-07-25 12:20:00,27.4,27.41,27.39,27.4,44400.0,22.4741,22.4823,22.4659,22.4741,44400.0
2011-07-25 12:25:00,27.4,27.42,27.39,27.41,62800.0,22.4741,22.4905,22.4659,22.4823,62800.0
2011-07-25 12:30:00,27.41,27.43,27.4,27.41,82000.0,22.4823,22.4987,22.4741,22.4823,82000.0
2011-07-25 12:35:00,27.41,27.42,27.38,27.39,177600.0,22.4823,22.4905,22.4577,22.4659,177600.0
2011-07-25 12:40:00,27.38,27.41,27.38,27.41,100400.0,22.4577,22.4823,22.4577,22.4823,100400.0
2011-07-25 12:45:00,27.4,27.42,27.39,27.41,79200.0,22.4741,22.4905,22.4659,22.4823,79200.0
2011-07-25 12:50:00,27.4,27.41,27.39,27.4,67400.0,22.4741,22.4823,22.4659,22.4741,67400.0
2011-07-25 12:55:00,27.4,27.41,27.4,27.4,24200.0,22.4741,22.4823,22.4741,22.4741,24200.0
2011-07-25 13:00:00,27.4,27.41,27.4,27.4,421000.0,22.4741,22.4823,22.4741,22.4741,421000.0
2011-07-25 13:05:00,27.4,27.43,27.4,27.41,204400.0,22.4741,22.4987,22.4741,22.4823,204400.0
2011-07-25 13:10:00,27.41,27.42,27.4,27.41,70400.0,22.4823,22.4905,22.4741,22.4823,70400.0
2011-07-25 13:15:00,27.41,27.42,27.4,27.42,20000.0,22.4823,22.4905,22.4741,22.4905,20000.0
2011-07-25 13:20:00,27.42,27.42,27.4,27.4,16000.0,22.4905,22.4905,22.4741,22.4741,16000.0
2011-07-25 13:25:00,27.4,27.42,27.4,27.41,24200.0,22.4741,22.4905,22.4741,22.4823,24200.0
2011-07-25 13:30:00,27.4,27.42,27.4,27.42,12400.0,22.4741,22.4905,22.4741,22.4905,12400.0
2011-07-25 13:35:00,27.42,27.42,27.38,27.38,33600.0,22.4905,22.4905,22.4577,22.4577,33600.0
2011-07-25 13:40:00,27.38,27.38,27.36,27.36,57200.0,22.4577,22.4577,22.4413,22.4413,57200.0
2011-07-25 13:45:00,27.37,27.39,27.36,27.36,128200.0,22.4495,22.4659,22.4413,22.4413,128200.0
2011-07-25 13:50:00,27.37,27.38,27.35,27.36,62800.0,22.4495,22.4577,22.4331,22.4413,62800.0
2011-07-25 13:55:00,27.36,27.38,27.34,27.34,164800.0,22.4413,22.4577,22.4249,22.4249,164800.0
2011-07-25 14:00:00,27.34,27.37,27.34,27.36,84400.0,22.4249,22.4495,22.4249,22.4413,84400.0
2011-07-25 14:05:00,27.36,27.36,27.36,27.36,28400.0,22.4413,22.4413,22.4413,22.4413,28400.0
2011-07-25 14:10:00,27.36,27.38,27.36,27.37,27600.0,22.4413,22.4577,22.4413,22.4495,27600.0
2011-07-25 14:15:00,27.37,27.38,27.37,27.38,4000.0,22.4495,22.4577,22.4495,22.4577,4000.0
2011-07-25 14:20:00,27.38,27.38,27.36,27.36,88600.0,22.4577,22.4577,22.4413,22.4413,88600.0
2011-07-25 14:25:00,27.37,27.38,27.36,27.36,22000.0,22.4495,22.4577,22.4413,22.4413,22000.0
2011-07-25 14:30:00,27.37,27.37,27.33,27.34,51600.0,22.4495,22.4495,22.4167,22.4249,51600.0
2011-07-25 14:35:00,27.34,27.35,27.31,27.31,79000.0,22.4249,22.4331,22.4003,22.4003,79000.0
2011-07-25 14:40:00,27.31,27.34,27.3,27.32,500000.0,22.4003,22.4249,22.3921,22.4085,500000.0
2011-07-25 14:45:00,27.31,27.31,27.28,27.28,391800.0,22.4003,22.4003,22.3757,22.3757,391800.0
2011-07-25 14:50:00,27.28,27.29,27.26,27.27,321800.0,22.3757,22.3839,22.3593,22.3675,321800.0
2011-07-25 14:55:00,27.27,27.3,27.27,27.28,58800.0,22.3675,22.3921,22.3675,22.3757,58800.0
2011-07-25 15:00:00,27.29,27.29,27.25,27.25,252600.0,22.3839,22.3839,22.3511,22.3511,252600.0
2011-07-25 15:05:00,27.25,27.25,27.21,27.21,210000.0,22.3511,22.3511,22.3183,22.3183,210000.0
2011-07-25 15:10:00,27.21,27.21,27.18,27.21,104200.0,22.3183,22.3183,22.2936,22.3183,104200.0
2011-07-25 15:15:00,27.21,27.25,27.21,27.24,243000.0,22.3183,22.3511,22.3183,22.3429,243000.0
2011-07-25 15:20:00,27.24,27.24,27.2,27.21,223000.0,22.3429,22.3429,22.3101,22.3183,223000.0
2011-07-25 15:25:00,27.21,27.21,27.18,27.21,211600.0,22.3183,22.3183,22.2936,22.3183,211600.0
2011-07-25 15:30:00,27.22,27.22,27.19,27.22,156000.0,22.3265,22.3265,22.3018,22.3265,156000.0
2011-07-25 15:35:00,27.23,27.25,27.22,27.25,178200.0,22.3347,22.3511,22.3265,22.3511,178200.0
2011-07-25 15:40:00,27.25,27.25,27.22,27.23,334000.0,22.3511,22.3511,22.3265,22.3347,334000.0
2011-07-25 15:45:00,27.22,27.22,27.17,27.18,220400.0,22.3265,22.3265,22.2854,22.2936,220400.0
2011-07-25 15:50:00,27.18,27.19,27.16,27.18,207600.0,22.2936,22.3018,22.2772,22.2936,207600.0
2011-07-25 15:55:00,27.18,27.18,27.17,27.18,272200.0,22.2936,22.2936,22.2854,22.2936,272200.0
2011-07-26 09:30:00,27.16,27.25,27.16,27.23,115800.0,22.2772,22.3511,22.2772,22.3347,115800.0
2011-07-26 09:35:00,27.22,27.45,27.21,27.45,1425000.0,22.3265,22.5151,22.3183,22.5151,1425000.0
2011-07-26 09:40:00,27.45,27.56,27.43,27.46,552800.0,22.5151,22.6053,22.4987,22.5233,552800.0
2011-07-26 09:45:00,27.47,27.47,27.36,27.41,592200.0,22.5315,22.5315,22.4413,22.4823,592200.0
2011-07-26 09:50:00,27.41,27.41,27.31,27.31,288800.0,22.4823,22.4823,22.4003,22.4003,288800.0
2011-07-26 09:55:00,27.31,27.33,27.21,27.23,551000.0,22.4003,22.4167,22.3183,22.3347,551000.0
2011-07-26 10:00:00,27.23,27.33,27.23,27.25,484400.0,22.3347,22.4167,22.3347,22.3511,484400.0
2011-07-26 10:05:00,27.26,27.27,27.18,27.22,331800.0,22.3593,22.3675,22.2936,22.3265,331800.0
2011-07-26 10:10:00,27.22,27.25,27.21,27.24,460200.0,22.3265,22.3511,22.3183,22.3429,460200.0
2011-07-26 10:15:00,27.24,27.29,27.23,27.26,428200.0,22.3429,22.3839,22.3347,22.3593,428200.0
2011-07-26 10:20:00,27.25,27.28,27.25,27.27,177400.0,22.3511,22.3757,22.3511,22.3675,177400.0
2011-07-26 10:25:00,27.28,27.3,27.26,27.28,479200.0,22.3757,22.3921,22.3593,22.3757,479200.0
2011-07-26 10:30:00,27.28,27.28,27.24,27.25,88800.0,22.3757,22.3757,22.3429,22.3511,88800.0
2011-07-26 10:35:00,27.25,27.29,27.25,27.25,192600.0,22.3511,22.3839,22.3511,22.3511,192600.0
2011-07-26 10:40:00,27.25,27.3,27.25,27.29,58000.0,22.3511,22.3921,22.3511,22.3839,58000.0
2011-07-26 10:45:00,27.29,27.36,27.29,27.33,419800.0,22.3839,22.4413,22.3839,22.4167,419800.0
2011-07-26 10:50:00,27.33,27.33,27.32,27.33,42200.0,22.4167,22.4167,22.4085,22.4167,42200.0
2011-07-26 10:55:00,27.32,27.32,27.31,27.32,40000.0,22.4085,22.4085,22.4003,22.4085,40000.0
2011-07-26 11:00:00,27.32,27.36,27.31,27.36,169000.0,22.4085,22.4413,22.4003,22.4413,169000.0
2011-07-26 11:05:00,27.36,27.43,27.36,27.43,376200.0,22.4413,22.4987,22.4413,22.4987,376200.0
2011-07-26 11:10:00,27.43,27.43,27.37,27.38,180200.0,22.4987,22.4987,22.4495,22.4577,180200.0
2011-07-26 11:15:00,27.39,27.4,27.38,27.39,57800.0,22.4659,22.4741,22.4577,22.4659,57800.0
2011-07-26 11:20:00,27.39,27.4,27.38,27.38,53200.0,22.4659,22.4741,22.4577,22.4577,53200.0
2011-07-26 11:25:00,27.38,27.47,27.38,27.47,336600.0,22.4577,22.5315,22.4577,22.5315,336600.0
2011-07-26 11:30:00,27.46,27.48,27.43,27.48,278200.0,22.5233,22.5397,22.4987,22.5397,278200.0
2011-07-26 11:35:00,27.48,27.48,27.46,27.47,294000.0,22.5397,22.5397,22.5233,22.5315,294000.0
2011-07-26 11:40:00,27.47,27.47,27.43,27.43,137800.0,22.5315,22.5315,22.4987,22.4987,137800.0
2011-07-26 11:45:00,27.43,27.43,27.41,27.41,169000.0,22.4987,22.4987,22.4823,22.4823,169000.0
2011-07-26 11:50:00,27.41,27.42,27.39,27.4,97200.0,22.4823,22.4905,22.4659,22.4741,97200.0
2011-07-26 11:55:00,27.4,27.4,27.38,27.39,90600.0,22.4741,22.4741,22.4577,22.4659,90600.0
2011-07-26 12:00:00,27.39,27.4,27.38,27.39,23800.0,22.4659,22.4741,22.4577,22.4659,23800.0
2011-07-26 12:05:00,27.4,27.42,27.39,27.4,37600.0,22.4741,22.4905,22.4659,22.4741,37600.0
2011-07-26 12:10:00,27.4,27.43,27.4,27.43,108200.0,22.4741,22.4987,22.4741,22.4987,108200.0
2011-07-26 12:15:00,27.43,27.45,27.42,27.44,50200.0,22.4987,22.5151,22.4905,22.5069,50200.0
2011-07-26 12:20:00,27.45,27.45,27.42,27.43,32200.0,22.5151,22.5151,22.4905,22.4987,32200.0
2011-07-26 12:25:00,27.42,27.43,27.42,27.43,16800.0,22.4905,22.4987,22.4905,22.4987,16800.0
2011-07-26 12:30:00,27.43,27.43,27.41,27.41,36400.0,22.4987,22.4987,22.4823,22.4823,36400.0
2011-07-26 12:35:00,27.42,27.42,27.4,27.42,63200.0,22.4905,22.4905,22.4741,22.4905,63200.0
2011-07-26 12:40:00,27.42,27.45,27.42,27.44,37000.0,22.4905,22.5151,22.4905,22.5069,37000.0
2011-07-26 12:45:00,27.44,27.44,27.37,27.37,47400.0,22.5069,22.5069,22.4495,22.4495,47400.0
2011-07-26 12:50:00,27.38,27.4,27.38,27.39,33600.0,22.4577,22.4741,22.4577,22.4659,33600.0
2011-07-26 12:55:00,27.39,27.42,27.39,27.42,37200.0,22.4659,22.4905,22.4659,22.4905,37200.0
2011-07-26 13:00:00,27.42,27.43,27.4,27.4,57200.0,22.4905,22.4987,22.4741,22.4741,57200.0
2011-07-26 13:05:00,27.4,27.4,27.36,27.39,52200.0,22.4741,22.4741,22.4413,22.4659,52200.0
2011-07-26 13:10:00,27.38,27.39,27.36,27.38,26200.0,22.4577,22.4659,22.4413,22.4577,26200.0
2011-07-26 13:15:00,27.38,27.39,27.36,27.39,29000.0,22.4577,22.4659,22.4413,22.4659,29000.0
2011-07-26 13:20:00,27.39,27.39,27.36,27.37,10000.0,22.4659,22.4659,22.4413,22.4495,10000.0
2011-07-26 13:25:00,27.36,27.39,27.36,27.38,30200.0,22.4413,22.4659,22.4413,22.4577,30200.0
2011-07-26 13:30:00,27.38,27.39,27.38,27.38,10800.0,22.4577,22.4659,22.4577,22.4577,10800.0
2011-07-26 13:35:00,27.38,27.38,27.36,27.36,18400.0,22.4577,22.4577,22.4413,22.4413,18400.0
2011-07-26 13:40:00,27.37,27.38,27.36,27.36,10200.0,22.4495,22.4577,22.4413,22.4413,10200.0
2011-07-26 13:45:00,27.36,27.36,27.34,27.36,68600.0,22.4413,22.4413,22.4249,22.4413,68600.0
2011-07-26 13:50:00,27.36,27.39,27.36,27.38,29800.0,22.4413,22.4659,22.4413,22.4577,29800.0
2011-07-26 13:55:00,27.38,27.39,27.37,27.39,22400.0,22.4577,22.4659,22.4495,22.4659,22400.0
2011-07-26 14:00:00,27.39,27.43,27.37,27.42,80400.0,22.4659,22.4987,22.4495,22.4905,80400.0
2011-07-26 14:05:00,27.42,27.45,27.42,27.45,192400.0,22.4905,22.5151,22.4905,22.5151,192400.0
2011-07-26 14:10:00,27.45,27.5,27.43,27.49,178200.0,22.5151,22.5561,22.4987,22.5479,178200.0
2011-07-26 14:15:00,27.49,27.52,27.49,27.5,133400.0,22.5479,22.5725,22.5479,22.5561,133400.0
2011-07-26 14:20:00,27.51,27.52,27.47,27.47,175800.0,22.5643,22.5725,22.5315,22.5315,175800.0
2011-07-26 14:25:00,27.47,27.48,27.46,27.48,75800.0,22.5315,22.5397,22.5233,22.5397,75800.0
2011-07-26 14:30:00,27.48,27.49,27.47,27.49,51400.0,22.5397,22.5479,22.5315,22.5479,51400.0
2011-07-26 14:35:00,27.5,27.5,27.46,27.46,75200.0,22.5561,22.5561,22.5233,22.5233,75200.0
2011-07-26 14:40:00,27.47,27.47,27.43,27.46,57000.0,22.5315,22.5315,22.4987,22.5233,57000.0
2011-07-26 14:45:00,27.46,27.47,27.45,27.46,28800.0,22.5233,22.5315,22.5151,22.5233,28800.0
2011-07-26 14:50:00,27.46,27.49,27.46,27.48,58800.0,22.5233,22.5479,22.5233,22.5397,58800.0
2011-07-26 14:55:00,27.48,27.49,27.45,27.45,34000.0,22.5397,22.5479,22.5151,22.5151,34000.0
2011-07-26 15:00:00,27.45,27.48,27.43,27.48,387000.0,22.5151,22.5397,22.4987,22.5397,387000.0
2011-07-26 15:05:00,27.48,27.49,27.47,27.48,29800.0,22.5397,22.5479,22.5315,22.5397,29800.0
2011-07-26 15:10:00,27.48,27.49,27.46,27.48,104600.0,22.5397,22.5479,22.5233,22.5397,104600.0
2011-07-26 15:15:00,27.48,27.48,27.46,27.48,160800.0,22.5397,22.5397,22.5233,22.5397,160800.0
2011-07-26 15:20:00,27.48,27.49,27.46,27.48,126000.0,22.5397,22.5479,22.5233,22.5397,126000.0
2011-07-26 15:25:00,27.48,27.5,27.47,27.49,149200.0,22.5397,22.5561,22.5315,22.5479,149200.0
2011-07-26 15:30:00,27.49,27.5,27.47,27.47,138400.0,22.5479,22.5561,22.5315,22.5315,138400.0
2011-07-26 15:35:00,27.48,27.51,27.47,27.5,244400.0,22.5397,22.5643,22.5315,22.5561,244400.0
2011-07-26 15:40:00,27.5,27.52,27.49,27.49,330600.0,22.5561,22.5725,22.5479,22.5479,330600.0
2011-07-26 15:45:00,27.49,27.49,27.46,27.49,246600.0,22.5479,22.5479,22.5233,22.5479,246600.0
2011-07-26 15:50:00,27.48,27.49,27.46,27.49,355000.0,22.5397,22.5479,22.5233,22.5479,355000.0
2011-07-26 15:55:00,27.49,27.5,27.48,27.5,842200.0,22.5479,22.5561,22.5397,22.5561,842200.0
2011-07-27 09:30:00,27.38,27.42,27.26,27.3,343400.0,22.4577,22.4905,22.3593,22.3921,343400.0
2011-07-27 09:35:00,27.3,27.36,27.28,27.33,325800.0,22.3921,22.4413,22.3757,22.4167,325800.0
2011-07-27 09:40:00,27.33,27.33,27.24,27.25,781200.0,22.4167,22.4167,22.3429,22.3511,781200.0
2011-07-27 09:45:00,27.25,27.27,27.22,27.25,269600.0,22.3511,22.3675,22.3265,22.3511,269600.0
2011-07-27 09:50:00,27.25,27.25,27.09,27.09,1814400.0,22.3511,22.3511,22.2198,22.2198,1814400.0
2011-07-27 09:55:00,27.09,27.11,27.05,27.11,569200.0,22.2198,22.2362,22.187,22.2362,569200.0
2011-07-27 10:00:00,27.11,27.11,27.07,27.07,162800.0,22.2362,22.2362,22.2034,22.2034,162800.0
2011-07-27 10:05:00,27.08,27.08,26.94,26.95,813600.0,22.2116,22.2116,22.0968,22.105,813600.0
2011-07-27 10:10:00,26.94,26.95,26.88,26.92,988000.0,22.0968,22.105,22.0476,22.0804,988000.0
2011-07-27 10:15:00,26.92,26.93,26.91,26.91,344400.0,22.0804,22.0886,22.0722,22.0722,344400.0
2011-07-27 10:20:00,26.91,26.92,26.83,26.83,524800.0,22.0722,22.0804,22.0066,22.0066,524800.0
2011-07-27 10:25:00,26.83,26.86,26.82,26.84,235600.0,22.0066,22.0312,21.9984,22.0148,235600.0
2011-07-27 10:30:00,26.84,26.87,26.8,26.87,192400.0,22.0148,22.0394,21.982,22.0394,192400.0
2011-07-27 10:35:00,26.86,26.89,26.86,26.86,131400.0,22.0312,22.0558,22.0312,22.0312,131400.0
2011-07-27 10:40:00,26.86,26.87,26.84,26.85,259200.0,22.0312,22.0394,22.0148,22.023,259200.0
2011-07-27 10:45:00,26.85,26.86,26.82,26.86,278000.0,22.023,22.0312,21.9984,22.0312,278000.0
2011-07-27 10:50:00,26.86,26.96,26.85,26.96,144400.0,22.0312,22.1132,22.023,22.1132,144400.0
2011-07-27 10:55:00,26.96,26.98,26.96,26.97,195400.0,22.1132,22.1296,22.1132,22.1214,195400.0
2011-07-27 11:00:00,26.97,26.97,26.95,26.96,77400.0,22.1214,22.1214,22.105,22.1132,77400.0
2011-07-27 11:05:00,26.96,26.99,26.95,26.97,77800.0,22.1132,22.1378,22.105,22.1214,77800.0
2011-07-27 11:10:00,26.97,27.0,26.96,27.0,51200.0,22.1214,22.146,22.1132,22.146,51200.0
2011-07-27 11:15:00,27.0,27.05,26.98,27.03,519600.0,22.146,22.187,22.1296,22.1706,519600.0
2011-07-27 11:20:00,27.03,27.04,26.99,26.99,253000.0,22.1706,22.1788,22.1378,22.1378,253000.0
2011-07-27 11:25:00,27.0,27.04,27.0,27.04,129200.0,22.146,22.1788,22.146,22.1788,129200.0
2011-07-27 11:30:00,27.04,27.07,27.03,27.04,144600.0,22.1788,22.2034,22.1706,22.1788,144600.0
2011-07-27 11:35:00,27.04,27.04,26.99,27.01,238200.0,22.1788,22.1788,22.1378,22.1542,238200.0
2011-07-27 11:40:00,27.01,27.05,27.01,27.04,128800.0,22.1542,22.187,22.1542,22.1788,128800.0
2011-07-27 11:45:00,27.04,27.04,27.01,27.02,48800.0,22.1788,22.1788,22.1542,22.1624,48800.0
2011-07-27 11:50:00,27.02,27.03,26.95,26.97,150000.0,22.1624,22.1706,22.105,22.1214,150000.0
2011-07-27 11:55:00,26.98,26.98,26.93,26.95,172600.0,22.1296,22.1296,22.0886,22.105,172600.0
2011-07-27 12:00:00,26.95,26.97,26.94,26.95,31600.0,22.105,22.1214,22.0968,22.105,31600.0
2011-07-27 12:05:00,26.95,26.96,26.9,26.91,69400.0,22.105,22.1132,22.064,22.0722,69400.0
2011-07-27 12:10:00,26.91,26.98,26.91,26.96,82400.0,22.0722,22.1296,22.0722,22.1132,82400.0
2011-07-27 12:15:00,26.97,26.98,26.96,26.97,32800.0,22.1214,22.1296,22.1132,22.1214,32800.0
2011-07-27 12:20:00,26.97,26.98,26.92,26.93,183600.0,22.1214,22.1296,22.0804,22.0886,183600.0
2011-07-27 12:25:00,26.93,26.97,26.92,26.96,46200.0,22.0886,22.1214,22.0804,22.1132,46200.0
2011-07-27 12:30:00,26.96,26.98,26.93,26.95,71000.0,22.1132,22.1296,22.0886,22.105,71000.0
2011-07-27 12:35:00,26.95,26.95,26.91,26.91,226200.0,22.105,22.105,22.0722,22.0722,226200.0
2011-07-27 12:40:00,26.91,26.94,26.91,26.93,64000.0,22.0722,22.0968,22.0722,22.0886,64000.0
2011-07-27 12:45:00,26.93,26.96,26.93,26.93,34400.0,22.0886,22.1132,22.0886,22.0886,34400.0
2011-07-27 12:50:00,26.93,26.95,26.92,26.93,32200.0,22.0886,22.105,22.0804,22.0886,32200.0
2011-07-27 12:55:00,26.93,26.93,26.9,26.9,52400.0,22.0886,22.0886,22.064,22.064,52400.0
2011-07-27 13:00:00,26.9,26.92,26.9,26.91,52800.0,22.064,22.0804,22.064,22.0722,52800.0
2011-07-27 13:05:00,26.9,26.93,26.88,26.93,93000.0,22.064,22.0886,22.0476,22.0886,93000.0
2011-07-27 13:10:00,26.93,26.93,26.89,26.89,286800.0,22.0886,22.0886,22.0558,22.0558,286800.0
2011-07-27 13:15:00,26.89,26.9,26.86,26.9,118000.0,22.0558,22.064,22.0312,22.064,118000.0
2011-07-27 13:20:00,26.89,26.9,26.86,26.86,46400.0,22.0558,22.064,22.0312,22.0312,46400.0
2011-07-27 13:25:00,26.87,26.89,26.87,26.88,22800.0,22.0394,22.0558,22.0394,22.0476,22800.0
2011-07-27 13:30:00,26.88,26.91,26.86,26.91,39400.0,22.0476,22.0722,22.0312,22.0722,39400.0
2011-07-27 13:35:00,26.9,26.9,26.86,26.88,129400.0,22.064,22.064,22.0312,22.0476,129400.0
2011-07-27 13:40:00,26.88,26.93,26.88,26.92,74200.0,22.0476,22.0886,22.0476,22.0804,74200.0
2011-07-27 13:45:00,26.92,26.95,26.9,26.91,207000.0,22.0804,22.105,22.064,22.0722,207000.0
2011-07-27 13:50:00,26.91,26.93,26.91,26.93,56600.0,22.0722,22.0886,22.0722,22.0886,56600.0
2011-07-27 13:55:00,26.93,26.93,26.92,26.92,43200.0,22.0886,22.0886,22.0804,22.0804,43200.0
2011-07-27 14:00:00,26.92,26.93,26.88,26.9,292200.0,22.0804,22.0886,22.0476,22.064,292200.0
2011-07-27 14:05:00,26.9,26.91,26.86,26.89,72200.0,22.064,22.0722,22.0312,22.0558,72200.0
2011-07-27 14:10:00,26.88,26.88,26.85,26.86,34200.0,22.0476,22.0476,22.023,22.0312,34200.0
2011-07-27 14:15:00,26.86,26.86,26.84,26.84,43800.0,22.0312,22.0312,22.0148,22.0148,43800.0
2011-07-27 14:20:00,26.84,26.85,26.83,26.83,135200.0,22.0148,22.023,22.0066,22.0066,135200.0
2011-07-27 14:25:00,26.83,26.83,26.76,26.78,205000.0,22.0066,22.0066,21.9492,21.9656,205000.0
2011-07-27 14:30:00,26.78,26.78,26.75,26.76,114000.0,21.9656,21.9656,21.941,21.9492,114000.0
2011-07-27 14:35:00,26.75,26.76,26.7,26.74,401200.0,21.941,21.9492,21.8999,21.9327,401200.0
2011-07-27 14:40:00,26.74,26.75,26.71,26.72,110000.0,21.9327,21.941,21.9081,21.9163,110000.0
2011-07-27 14:45:00,26.72,26.76,26.72,26.76,112400.0,21.9163,21.9492,21.9163,21.9492,112400.0
2011-07-27 14:50:00,26.75,26.75,26.7,26.71,450000.0,21.941,21.941,21.8999,21.9081,450000.0
2011-07-27 14:55:00,26.71,26.72,26.67,26.71,194200.0,21.9081,21.9163,21.8753,21.9081,194200.0
2011-07-27 15:00:00,26.71,26.75,26.71,26.72,169800.0,21.9081,21.941,21.9081,21.9163,169800.0
2011-07-27 15:05:00,26.72,26.72,26.68,26.69,197600.0,21.9163,21.9163,21.8835,21.8917,197600.0
2011-07-27 15:10:00,26.7,26.7,26.67,26.68,98600.0,21.8999,21.8999,21.8753,21.8835,98600.0
2011-07-27 15:15:00,26.68,26.7,26.65,26.67,127800.0,21.8835,21.8999,21.8589,21.8753,127800.0
2011-07-27 15:20:00,26.67,26.67,26.63,26.66,149800.0,21.8753,21.8753,21.8425,21.8671,149800.0
2011-07-27 15:25:00,26.67,26.7,26.66,26.7,118200.0,21.8753,21.8999,21.8671,21.8999,118200.0
2011-07-27 15:30:00,26.7,26.74,26.7,26.73,286200.0,21.8999,21.9327,21.8999,21.9245,286200.0
2011-07-27 15:35:00,26.73,26.75,26.71,26.75,324400.0,21.9245,21.941,21.9081,21.941,324400.0
2011-07-27 15:40:00,26.75,26.75,26.72,26.72,561000.0,21.941,21.941,21.9163,21.9163,561000.0
2011-07-27 15:45:00,26.72,26.72,26.65,26.66,496200.0,21.9163,21.9163,21.8589,21.8671,496200.0
2011-07-27 15:50:00,26.65,26.67,26.62,26.67,641400.0,21.8589,21.8753,21.8343,21.8753,641400.0
2011-07-27 15:55:00,26.67,26.68,26.66,26.66,703200.0,21.8753,21.8835,21.8671,21.8671,703200.0
2011-07-28 09:30:00,26.68,26.77,26.66,26.75,250800.0,21.8835,21.9574,21.8671,21.941,250800.0
2011-07-28 09:35:00,26.75,26.87,26.71,26.83,857400.0,21.941,22.0394,21.9081,22.0066,857400.0
2011-07-28 09:40:00,26.83,26.84,26.78,26.8,338600.0,22.0066,22.0148,21.9656,21.982,338600.0
2011-07-28 09:45:00,26.8,26.92,26.79,26.88,566000.0,21.982,22.0804,21.9738,22.0476,566000.0
2011-07-28 09:50:00,26.88,26.89,26.83,26.84,324600.0,22.0476,22.0558,22.0066,22.0148,324600.0
2011-07-28 09:55:00,26.84,26.84,26.77,26.79,264000.0,22.0148,22.0148,21.9574,21.9738,264000.0
2011-07-28 10:00:00,26.8,26.83,26.71,26.78,355200.0,21.982,22.0066,21.9081,21.9656,355200.0
2011-07-28 10:05:00,26.78,26.84,26.77,26.81,384400.0,21.9656,22.0148,21.9574,21.9902,384400.0
2011-07-28 10:10:00,26.82,26.88,26.81,26.87,485200.0,21.9984,22.0476,21.9902,22.0394,485200.0
2011-07-28 10:15:00,26.87,26.97,26.87,26.96,515800.0,22.0394,22.1214,22.0394,22.1132,515800.0
2011-07-28 10:20:00,26.95,26.96,26.89,26.89,208600.0,22.105,22.1132,22.0558,22.0558,208600.0
2011-07-28 10:25:00,26.89,26.9,26.87,26.88,116800.0,22.0558,22.064,22.0394,22.0476,116800.0
2011-07-28 10:30:00,26.88,26.91,26.88,26.89,143600.0,22.0476,22.0722,22.0476,22.0558,143600.0
2011-07-28 10:35:00,26.89,26.89,26.85,26.86,261800.0,22.0558,22.0558,22.023,22.0312,261800.0
2011-07-28 10:40:00,26.86,26.94,26.86,26.93,443600.0,22.0312,22.0968,22.0312,22.0886,443600.0
2011-07-28 10:45:00,26.94,26.96,26.91,26.95,292200.0,22.0968,22.1132,22.0722,22.105,292200.0
2011-07-28 10:50:00,26.95,26.96,26.92,26.92,316800.0,22.105,22.1132,22.0804,22.0804,316800.0
2011-07-28 10:55:00,26.92,26.93,26.9,26.93,132200.0,22.0804,22.0886,22.064,22.0886,132200.0
2011-07-28 11:00:00,26.92,26.92,26.88,26.92,122800.0,22.0804,22.0804,22.0476,22.0804,122800.0
2011-07-28 11:05:00,26.92,26.96,26.91,26.96,274400.0,22.0804,22.1132,22.0722,22.1132,274400.0
2011-07-28 11:10:00,26.96,26.96,26.93,26.95,136800.0,22.1132,22.1132,22.0886,22.105,136800.0
2011-07-28 11:15:00,26.95,26.96,26.93,26.95,95600.0,22.105,22.1132,22.0886,22.105,95600.0
2011-07-28 11:20:00,26.95,27.0,26.95,26.99,80600.0,22.105,22.146,22.105,22.1378,80600.0
2011-07-28 11:25:00,26.99,27.02,26.99,27.01,98200.0,22.1378,22.1624,22.1378,22.1542,98200.0
2011-07-28 11:30:00,27.02,27.02,27.0,27.0,119200.0,22.1624,22.1624,22.146,22.146,119200.0
2011-07-28 11:35:00,27.0,27.0,26.98,26.98,134400.0,22.146,22.146,22.1296,22.1296,134400.0
2011-07-28 11:40:00,26.98,27.0,26.98,26.99,108200.0,22.1296,22.146,22.1296,22.1378,108200.0
2011-07-28 11:45:00,26.99,27.0,26.98,26.98,51600.0,22.1378,22.146,22.1296,22.1296,51600.0
2011-07-28 11:50:00,26.98,27.0,26.97,26.99,71000.0,22.1296,22.146,22.1214,22.1378,71000.0
2011-07-28 11:55:00,27.0,27.01,26.99,27.01,93800.0,22.146,22.1542,22.1378,22.1542,93800.0
2011-07-28 12:00:00,27.01,27.03,27.0,27.01,57600.0,22.1542,22.1706,22.146,22.1542,57600.0
2011-07-28 12:05:00,27.01,27.02,26.99,27.0,72800.0,22.1542,22.1624,22.1378,22.146,72800.0
2011-07-28 12:10:00,27.0,27.0,26.97,26.97,51600.0,22.146,22.146,22.1214,22.1214,51600.0
2011-07-28 12:15:00,26.97,26.97,26.93,26.93,56600.0,22.1214,22.1214,22.0886,22.0886,56600.0
2011-07-28 12:20:00,26.92,26.93,26.92,26.93,50200.0,22.0804,22.0886,22.0804,22.0886,50200.0
2011-07-28 12:25:00,26.93,26.95,26.93,26.93,52000.0,22.0886,22.105,22.0886,22.0886,52000.0
2011-07-28 12:30:00,26.93,26.97,26.93,26.96,23400.0,22.0886,22.1214,22.0886,22.1132,23400.0
2011-07-28 12:35:00,26.96,26.97,26.93,26.93,51800.0,22.1132,22.1214,22.0886,22.0886,51800.0
2011-07-28 12:40:00,26.93,26.96,26.93,26.95,123400.0,22.0886,22.1132,22.0886,22.105,123400.0
2011-07-28 12:45:00,26.95,26.95,26.93,26.94,36200.0,22.105,22.105,22.0886,22.0968,36200.0
2011-07-28 12:50:00,26.93,26.94,26.91,26.94,35600.0,22.0886,22.0968,22.0722,22.0968,35600.0
2011-07-28 12:55:00,26.95,26.96,26.94,26.95,43200.0,22.105,22.1132,22.0968,22.105,43200.0
2011-07-28 13:00:00,26.94,26.94,26.91,26.93,48600.0,22.0968,22.0968,22.0722,22.0886,48600.0
2011-07-28 13:05:00,26.92,26.95,26.92,26.95,86000.0,22.0804,22.105,22.0804,22.105,86000.0
2011-07-28 13:10:00,26.94,26.97,26.94,26.95,229800.0,22.0968,22.1214,22.0968,22.105,229800.0
2011-07-28 13:15:00,26.94,26.96,26.92,26.92,33200.0,22.0968,22.1132,22.0804,22.0804,33200.0
2011-07-28 13:20:00,26.92,26.93,26.89,26.89,45400.0,22.0804,22.0886,22.0558,22.0558,45400.0
2011-07-28 13:25:00,26.89,26.92,26.89,26.91,33600.0,22.0558,22.0804,22.0558,22.0722,33600.0
2011-07-28 13:30:00,26.91,26.92,26.88,26.9,68000.0,22.0722,22.0804,22.0476,22.064,68000.0
2011-07-28 13:35:00,26.9,26.92,26.9,26.92,66000.0,22.064,22.0804,22.064,22.0804,66000.0
2011-07-28 13:40:00,26.93,26.94,26.9,26.9,118000.0,22.0886,22.0968,22.064,22.064,118000.0
2011-07-28 13:45:00,26.9,26.91,26.87,26.89,199600.0,22.064,22.0722,22.0394,22.0558,199600.0
2011-07-28 13:50:00,26.89,26.9,26.88,26.88,38400.0,22.0558,22.064,22.0476,22.0476,38400.0
2011-07-28 13:55:00,26.87,26.88,26.86,26.88,40200.0,22.0394,22.0476,22.0312,22.0476,40200.0
2011-07-28 14:00:00,26.88,26.89,26.86,26.86,52400.0,22.0476,22.0558,22.0312,22.0312,52400.0
2011-07-28 14:05:00,26.86,26.86,26.82,26.82,55000.0,22.0312,22.0312,21.9984,21.9984,55000.0
2011-07-28 14:10:00,26.81,26.82,26.77,26.82,86000.0,21.9902,21.9984,21.9574,21.9984,86000.0
2011-07-28 14:15:00,26.82,26.83,26.81,26.81,375600.0,21.9984,22.0066,21.9902,21.9902,375600.0
2011-07-28 14:20:00,26.81,26.83,26.81,26.82,28600.0,21.9902,22.0066,21.9902,21.9984,28600.0
2011-07-28 14:25:00,26.81,26.81,26.77,26.8,109400.0,21.9902,21.9902,21.9574,21.982,109400.0
2011-07-28 14:30:00,26.8,26.8,26.76,26.79,88200.0,21.982,21.982,21.9492,21.9738,88200.0
2011-07-28 14:35:00,26.79,26.8,26.75,26.77,56400.0,21.9738,21.982,21.941,21.9574,56400.0
2011-07-28 14:40:00,26.76,26.8,26.76,26.79,81800.0,21.9492,21.982,21.9492,21.9738,81800.0
2011-07-28 14:45:00,26.79,26.8,26.76,26.8,200200.0,21.9738,21.982,21.9492,21.982,200200.0
2011-07-28 14:50:00,26.8,26.84,26.79,26.84,135600.0,21.982,22.0148,21.9738,22.0148,135600.0
2011-07-28 14:55:00,26.83,26.84,26.79,26.82,105400.0,22.0066,22.0148,21.9738,21.9984,105400.0
2011-07-28 15:00:00,26.81,26.81,26.78,26.78,175200.0,21.9902,21.9902,21.9656,21.9656,175200.0
2011-07-28 15:05:00,26.78,26.81,26.77,26.8,115600.0,21.9656,21.9902,21.9574,21.982,115600.0
2011-07-28 15:10:00,26.8,26.81,26.78,26.78,78400.0,21.982,21.9902,21.9656,21.9656,78400.0
2011-07-28 15:15:00,26.78,26.79,26.75,26.77,95200.0,21.9656,21.9738,21.941,21.9574,95200.0
2011-07-28 15:20:00,26.77,26.77,26.74,26.75,119000.0,21.9574,21.9574,21.9327,21.941,119000.0
2011-07-28 15:25:00,26.74,26.75,26.71,26.71,164600.0,21.9327,21.941,21.9081,21.9081,164600.0
2011-07-28 15:30:00,26.72,26.73,26.68,26.68,147600.0,21.9163,21.9245,21.8835,21.8835,147600.0
2011-07-28 15:35:00,26.68,26.73,26.68,26.7,208800.0,21.8835,21.9245,21.8835,21.8999,208800.0
2011-07-28 15:40:00,26.7,26.71,26.63,26.63,457600.0,21.8999,21.9081,21.8425,21.8425,457600.0
2011-07-28 15:45:00,26.63,26.65,26.58,26.59,1210200.0,21.8425,21.8589,21.8015,21.8097,1210200.0
2011-07-28 15:50:00,26.59,26.61,26.58,26.61,1497400.0,21.8097,21.8261,21.8015,21.8261,1497400.0
2011-07-28 15:55:00,26.61,26.64,26.61,26.64,673800.0,21.8261,21.8507,21.8261,21.8507,673800.0
2011-07-29 09:30:00,26.4,26.4,26.21,26.28,166000.0,21.6539,21.6539,21.498,21.5554,166000.0
2011-07-29 09:35:00,26.28,26.36,26.18,26.21,584800.0,21.5554,21.6211,21.4734,21.498,584800.0
2011-07-29 09:40:00,26.21,26.23,26.17,26.19,169400.0,21.498,21.5144,21.4652,21.4816,169400.0
2011-07-29 09:45:00,26.2,26.27,26.14,26.27,452600.0,21.4898,21.5472,21.4406,21.5472,452600.0
2011-07-29 09:50:00,26.27,26.35,26.25,26.34,249600.0,21.5472,21.6129,21.5308,21.6047,249600.0
2011-07-29 09:55:00,26.33,26.51,26.33,26.49,927800.0,21.5965,21.7441,21.5965,21.7277,927800.0
2011-07-29 10:00:00,26.49,26.49,26.39,26.42,625600.0,21.7277,21.7277,21.6457,21.6703,625600.0
2011-07-29 10:05:00,26.43,26.53,26.43,26.48,866000.0,21.6785,21.7605,21.6785,21.7195,866000.0
2011-07-29 10:10:00,26.48,26.48,26.34,26.37,1150000.0,21.7195,21.7195,21.6047,21.6293,1150000.0
2011-07-29 10:15:00,26.37,26.4,26.27,26.31,629800.0,21.6293,21.6539,21.5472,21.5801,629800.0
2011-07-29 10:20:00,26.31,26.43,26.3,26.42,277000.0,21.5801,21.6785,21.5719,21.6703,277000.0
2011-07-29 10:25:00,26.42,26.43,26.38,26.42,265200.0,21.6703,21.6785,21.6375,21.6703,265200.0
2011-07-29 10:30:00,26.42,26.45,26.38,26.42,259800.0,21.6703,21.6949,21.6375,21.6703,259800.0
2011-07-29 10:35:00,26.42,26.47,26.38,26.45,631400.0,21.6703,21.7113,21.6375,21.6949,631400.0
2011-07-29 10:40:00,26.45,26.46,26.41,26.45,618400.0,21.6949,21.7031,21.6621,21.6949,618400.0
2011-07-29 10:45:00,26.45,26.53,26.41,26.53,214800.0,21.6949,21.7605,21.6621,21.7605,214800.0
2011-07-29 10:50:00,26.53,26.63,26.53,26.62,529600.0,21.7605,21.8425,21.7605,21.8343,529600.0
2011-07-29 10:55:00,26.62,26.72,26.61,26.7,712200.0,21.8343,21.9163,21.8261,21.8999,712200.0
2011-07-29 11:00:00,26.7,26.7,26.62,26.65,400800.0,21.8999,21.8999,21.8343,21.8589,400800.0
2011-07-29 11:05:00,26.65,26.77,26.65,26.77,431600.0,21.8589,21.9574,21.8589,21.9574,431600.0
2011-07-29 11:10:00,26.77,26.79,26.73,26.74,265800.0,21.9574,21.9738,21.9245,21.9327,265800.0
2011-07-29 11:15:00,26.74,26.84,26.74,26.83,306800.0,21.9327,22.0148,21.9327,22.0066,306800.0
2011-07-29 11:20:00,26.83,26.83,26.81,26.81,160400.0,22.0066,22.0066,21.9902,21.9902,160400.0
2011-07-29 11:25:00,26.82,26.84,26.71,26.71,320000.0,21.9984,22.0148,21.9081,21.9081,320000.0
2011-07-29 11:30:00,26.71,26.71,26.66,26.66,321600.0,21.9081,21.9081,21.8671,21.8671,321600.0
2011-07-29 11:35:00,26.66,26.67,26.64,26.66,220200.0,21.8671,21.8753,21.8507,21.8671,220200.0
2011-07-29 11:40:00,26.65,26.7,26.64,26.68,49400.0,21.8589,21.8999,21.8507,21.8835,49400.0
2011-07-29 11:45:00,26.68,26.71,26.63,26.64,70400.0,21.8835,21.9081,21.8425,21.8507,70400.0
2011-07-29 11:50:00,26.64,26.68,26.64,26.65,110000.0,21.8507,21.8835,21.8507,21.8589,110000.0
2011-07-29 11:55:00,26.66,26.66,26.63,26.63,44400.0,21.8671,21.8671,21.8425,21.8425,44400.0
2011-07-29 12:00:00,26.64,26.65,26.57,26.59,180400.0,21.8507,21.8589,21.7933,21.8097,180400.0
2011-07-29 12:05:00,26.59,26.59,26.55,26.59,222000.0,21.8097,21.8097,21.7769,21.8097,222000.0
2011-07-29 12:10:00,26.58,26.59,26.51,26.52,93800.0,21.8015,21.8097,21.7441,21.7523,93800.0
2011-07-29 12:15:00,26.52,26.56,26.5,26.55,188800.0,21.7523,21.7851,21.7359,21.7769,188800.0
2011-07-29 12:20:00,26.55,26.55,26.52,26.55,90800.0,21.7769,21.7769,21.7523,21.7769,90800.0
2011-07-29 12:25:00,26.55,26.56,26.53,26.53,72400.0,21.7769,21.7851,21.7605,21.7605,72400.0
2011-07-29 12:30:00,26.54,26.56,26.48,26.5,141800.0,21.7687,21.7851,21.7195,21.7359,141800.0
2011-07-29 12:35:00,26.5,26.64,26.5,26.62,1286400.0,21.7359,21.8507,21.7359,21.8343,1286400.0
2011-07-29 12:40:00,26.62,26.66,26.61,26.65,136200.0,21.8343,21.8671,21.8261,21.8589,136200.0
2011-07-29 12:45:00,26.64,26.64,26.59,26.59,76800.0,21.8507,21.8507,21.8097,21.8097,76800.0
2011-07-29 12:50:00,26.59,26.6,26.55,26.56,78400.0,21.8097,21.8179,21.7769,21.7851,78400.0
2011-07-29 12:55:00,26.55,26.6,26.55,26.56,114400.0,21.7769,21.8179,21.7769,21.7851,114400.0
2011-07-29 13:00:00,26.56,26.59,26.53,26.54,274400.0,21.7851,21.8097,21.7605,21.7687,274400.0
2011-07-29 13:05:00,26.55,26.59,26.53,26.58,348400.0,21.7769,21.8097,21.7605,21.8015,348400.0
2011-07-29 13:10:00,26.58,26.6,26.56,26.57,212200.0,21.8015,21.8179,21.7851,21.7933,212200.0
2011-07-29 13:15:00,26.57,26.59,26.56,26.58,27800.0,21.7933,21.8097,21.7851,21.8015,27800.0
2011-07-29 13:20:00,26.58,26.64,26.58,26.63,30800.0,21.8015,21.8507,21.8015,21.8425,30800.0
2011-07-29 13:25:00,26.64,26.64,26.6,26.61,20200.0,21.8507,21.8507,21.8179,21.8261,20200.0
2011-07-29 13:30:00,26.6,26.61,26.57,26.61,66000.0,21.8179,21.8261,21.7933,21.8261,66000.0
2011-07-29 13:35:00,26.61,26.65,26.61,26.64,99800.0,21.8261,21.8589,21.8261,21.8507,99800.0
2011-07-29 13:40:00,26.64,26.71,26.64,26.7,653600.0,21.8507,21.9081,21.8507,21.8999,653600.0
2011-07-29 13:45:00,26.69,26.78,26.68,26.78,486000.0,21.8917,21.9656,21.8835,21.9656,486000.0
2011-07-29 13:50:00,26.78,26.8,26.75,26.75,191000.0,21.9656,21.982,21.941,21.941,191000.0
2011-07-29 13:55:00,26.75,26.8,26.75,26.78,161600.0,21.941,21.982,21.941,21.9656,161600.0
2011-07-29 14:00:00,26.79,26.8,26.75,26.78,90000.0,21.9738,21.982,21.941,21.9656,90000.0
2011-07-29 14:05:00,26.78,26.82,26.78,26.81,75200.0,21.9656,21.9984,21.9656,21.9902,75200.0
2011-07-29 14:10:00,26.81,26.81,26.76,26.77,78600.0,21.9902,21.9902,21.9492,21.9574,78600.0
2011-07-29 14:15:00,26.76,26.76,26.73,26.74,70200.0,21.9492,21.9492,21.9245,21.9327,70200.0
2011-07-29 14:20:00,26.73,26.74,26.71,26.73,93400.0,21.9245,21.9327,21.9081,21.9245,93400.0
2011-07-29 14:25:00,26.73,26.74,26.7,26.72,51600.0,21.9245,21.9327,21.8999,21.9163,51600.0
2011-07-29 14:30:00,26.72,26.73,26.69,26.73,157600.0,21.9163,21.9245,21.8917,21.9245,157600.0
2011-07-29 14:35:00,26.72,26.76,26.71,26.76,117000.0,21.9163,21.9492,21.9081,21.9492,117000.0
2011-07-29 14:40:00,26.76,26.78,26.74,26.74,234800.0,21.9492,21.9656,21.9327,21.9327,234800.0
2011-07-29 14:45:00,26.74,26.75,26.73,26.73,58400.0,21.9327,21.941,21.9245,21.9245,58400.0
2011-07-29 14:50:00,26.73,26.75,26.73,26.74,51400.0,21.9245,21.941,21.9245,21.9327,51400.0
2011-07-29 14:55:00,26.74,26.76,26.7,26.7,130800.0,21.9327,21.9492,21.8999,21.8999,130800.0
2011-07-29 15:00:00,26.7,26.71,26.66,26.69,180800.0,21.8999,21.9081,21.8671,21.8917,180800.0
2011-07-29 15:05:00,26.68,26.71,26.68,26.7,136200.0,21.8835,21.9081,21.8835,21.8999,136200.0
2011-07-29 15:10:00,26.7,26.7,26.66,26.67,187800.0,21.8999,21.8999,21.8671,21.8753,187800.0
2011-07-29 15:15:00,26.66,26.71,26.66,26.67,172600.0,21.8671,21.9081,21.8671,21.8753,172600.0
2011-07-29 15:20:00,26.67,26.68,26.63,26.65,179400.0,21.8753,21.8835,21.8425,21.8589,179400.0
2011-07-29 15:25:00,26.64,26.64,26.61,26.64,99800.0,21.8507,21.8507,21.8261,21.8507,99800.0
2011-07-29 15:30:00,26.64,26.64,26.6,26.62,229400.0,21.8507,21.8507,21.8179,21.8343,229400.0
2011-07-29 15:35:00,26.63,26.65,26.61,26.64,240600.0,21.8425,21.8589,21.8261,21.8507,240600.0
2011-07-29 15:40:00,26.65,26.67,26.63,26.65,194200.0,21.8589,21.8753,21.8425,21.8589,194200.0
2011-07-29 15:45:00,26.65,26.65,26.56,26.6,352600.0,21.8589,21.8589,21.7851,21.8179,352600.0
2011-07-29 15:50:00,26.59,26.62,26.57,26.61,244600.0,21.8097,21.8343,21.7933,21.8261,244600.0
2011-07-29 15:55:00,26.62,26.66,26.61,26.61,798600.0,21.8343,21.8671,21.8261,21.8261,798600.0
2011-08-01 09:30:00,26.97,27.0,26.88,26.91,414000.0,22.1214,22.146,22.0476,22.0722,414000.0
2011-08-01 09:35:00,26.89,26.89,26.78,26.81,322600.0,22.0558,22.0558,21.9656,21.9902,322600.0
2011-08-01 09:40:00,26.81,26.81,26.68,26.7,367800.0,21.9902,21.9902,21.8835,21.8999,367800.0
2011-08-01 09:45:00,26.7,26.71,26.64,26.67,289000.0,21.8999,21.9081,21.8507,21.8753,289000.0
2011-08-01 09:50:00,26.67,26.67,26.59,26.59,587600.0,21.8753,21.8753,21.8097,21.8097,587600.0
2011-08-01 09:55:00,26.59,26.61,26.56,26.61,407400.0,21.8097,21.8261,21.7851,21.8261,407400.0
2011-08-01 10:00:00,26.6,26.6,26.25,26.29,740600.0,21.8179,21.8179,21.5308,21.5636,740600.0
2011-08-01 10:05:00,26.29,26.43,26.27,26.41,1067800.0,21.5636,21.6785,21.5472,21.6621,1067800.0
2011-08-01 10:10:00,26.41,26.5,26.35,26.45,307000.0,21.6621,21.7359,21.6129,21.6949,307000.0
2011-08-01 10:15:00,26.45,26.61,26.44,26.59,430200.0,21.6949,21.8261,21.6867,21.8097,430200.0
2011-08-01 10:20:00,26.59,26.64,26.58,26.59,380800.0,21.8097,21.8507,21.8015,21.8097,380800.0
2011-08-01 10:25:00,26.59,26.61,26.54,26.56,165400.0,21.8097,21.8261,21.7687,21.7851,165400.0
2011-08-01 10:30:00,26.56,26.57,26.47,26.5,515000.0,21.7851,21.7933,21.7113,21.7359,515000.0
2011-08-01 10:35:00,26.51,26.54,26.5,26.52,111200.0,21.7441,21.7687,21.7359,21.7523,111200.0
2011-08-01 10:40:00,26.52,26.53,26.49,26.52,102000.0,21.7523,21.7605,21.7277,21.7523,102000.0
2011-08-01 10:45:00,26.53,26.57,26.52,26.56,481800.0,21.7605,21.7933,21.7523,21.7851,481800.0
2011-08-01 10:50:00,26.56,26.57,26.52,26.52,165200.0,21.7851,21.7933,21.7523,21.7523,165200.0
2011-08-01 10:55:00,26.52,26.54,26.5,26.52,141800.0,21.7523,21.7687,21.7359,21.7523,141800.0
2011-08-01 11:00:00,26.52,26.52,26.43,26.45,155000.0,21.7523,21.7523,21.6785,21.6949,155000.0
2011-08-01 11:05:00,26.45,26.46,26.41,26.46,214800.0,21.6949,21.7031,21.6621,21.7031,214800.0
2011-08-01 11:10:00,26.46,26.47,26.4,26.44,133400.0,21.7031,21.7113,21.6539,21.6867,133400.0
2011-08-01 11:15:00,26.44,26.45,26.4,26.4,102400.0,21.6867,21.6949,21.6539,21.6539,102400.0
2011-08-01 11:20:00,26.41,26.46,26.4,26.43,63200.0,21.6621,21.7031,21.6539,21.6785,63200.0
2011-08-01 11:25:00,26.43,26.49,26.42,26.48,149400.0,21.6785,21.7277,21.6703,21.7195,149400.0
2011-08-01 11:30:00,26.47,26.47,26.38,26.38,253800.0,21.7113,21.7113,21.6375,21.6375,253800.0
2011-08-01 11:35:00,26.38,26.39,26.28,26.33,227600.0,21.6375,21.6457,21.5554,21.5965,227600.0
2011-08-01 11:40:00,26.33,26.33,26.27,26.29,351800.0,21.5965,21.5965,21.5472,21.5636,351800.0
2011-08-01 11:45:00,26.29,26.34,26.28,26.32,136000.0,21.5636,21.6047,21.5554,21.5883,136000.0
2011-08-01 11:50:00,26.31,26.33,26.3,26.31,77600.0,21.5801,21.5965,21.5719,21.5801,77600.0
2011-08-01 11:55:00,26.31,26.32,26.26,26.27,108200.0,21.5801,21.5883,21.539,21.5472,108200.0
2011-08-01 12:00:00,26.28,26.31,26.27,26.31,181200.0,21.5554,21.5801,21.5472,21.5801,181200.0
2011-08-01 12:05:00,26.31,26.32,26.25,26.29,125200.0,21.5801,21.5883,21.5308,21.5636,125200.0
2011-08-01 12:10:00,26.29,26.31,26.25,26.27,276200.0,21.5636,21.5801,21.5308,21.5472,276200.0
2011-08-01 12:15:00,26.28,26.3,26.25,26.26,142800.0,21.5554,21.5719,21.5308,21.539,142800.0
2011-08-01 12:20:00,26.26,26.29,26.23,26.25,104000.0,21.539,21.5636,21.5144,21.5308,104000.0
2011-08-01 12:25:00,26.25,26.31,26.25,26.3,58200.0,21.5308,21.5801,21.5308,21.5719,58200.0
2011-08-01 12:30:00,26.3,26.33,26.3,26.33,78800.0,21.5719,21.5965,21.5719,21.5965,78800.0
2011-08-01 12:35:00,26.33,26.36,26.32,26.35,147600.0,21.5965,21.6211,21.5883,21.6129,147600.0
2011-08-01 12:40:00,26.35,26.35,26.31,26.32,28800.0,21.6129,21.6129,21.5801,21.5883,28800.0
2011-08-01 12:45:00,26.31,26.34,26.3,26.33,32000.0,21.5801,21.6047,21.5719,21.5965,32000.0
2011-08-01 12:50:00,26.34,26.36,26.34,26.36,59200.0,21.6047,21.6211,21.6047,21.6211,59200.0
2011-08-01 12:55:00,26.36,26.38,26.34,26.36,149200.0,21.6211,21.6375,21.6047,21.6211,149200.0
2011-08-01 13:00:00,26.36,26.37,26.33,26.36,73400.0,21.6211,21.6293,21.5965,21.6211,73400.0
2011-08-01 13:05:00,26.36,26.36,26.3,26.32,41600.0,21.6211,21.6211,21.5719,21.5883,41600.0
2011-08-01 13:10:00,26.32,26.33,26.3,26.32,44600.0,21.5883,21.5965,21.5719,21.5883,44600.0
2011-08-01 13:15:00,26.33,26.35,26.31,26.34,100600.0,21.5965,21.6129,21.5801,21.6047,100600.0
2011-08-01 13:20:00,26.35,26.37,26.35,26.36,137400.0,21.6129,21.6293,21.6129,21.6211,137400.0
2011-08-01 13:25:00,26.36,26.38,26.35,26.35,82200.0,21.6211,21.6375,21.6129,21.6129,82200.0
2011-08-01 13:30:00,26.35,26.38,26.35,26.37,20600.0,21.6129,21.6375,21.6129,21.6293,20600.0
2011-08-01 13:35:00,26.37,26.39,26.36,26.36,168800.0,21.6293,21.6457,21.6211,21.6211,168800.0
2011-08-01 13:40:00,26.36,26.36,26.32,26.33,280600.0,21.6211,21.6211,21.5883,21.5965,280600.0
2011-08-01 13:45:00,26.33,26.34,26.3,26.32,160800.0,21.5965,21.6047,21.5719,21.5883,160800.0
2011-08-01 13:50:00,26.32,26.35,26.32,26.33,111000.0,21.5883,21.6129,21.5883,21.5965,111000.0
2011-08-01 13:55:00,26.33,26.36,26.33,26.36,59000.0,21.5965,21.6211,21.5965,21.6211,59000.0
2011-08-01 14:00:00,26.35,26.35,26.33,26.34,61400.0,21.6129,21.6129,21.5965,21.6047,61400.0
2011-08-01 14:05:00,26.33,26.34,26.3,26.3,291200.0,21.5965,21.6047,21.5719,21.5719,291200.0
2011-08-01 14:10:00,26.3,26.31,26.28,26.28,106000.0,21.5719,21.5801,21.5554,21.5554,106000.0
2011-08-01 14:15:00,26.28,26.31,26.26,26.3,122600.0,21.5554,21.5801,21.539,21.5719,122600.0
2011-08-01 14:20:00,26.3,26.31,26.29,26.3,89200.0,21.5719,21.5801,21.5636,21.5719,89200.0
2011-08-01 14:25:00,26.3,26.31,26.29,26.31,74000.0,21.5719,21.5801,21.5636,21.5801,74000.0
2011-08-01 14:30:00,26.3,26.34,26.3,26.34,110200.0,21.5719,21.6047,21.5719,21.6047,110200.0
2011-08-01 14:35:00,26.34,26.36,26.34,26.36,72200.0,21.6047,21.6211,21.6047,21.6211,72200.0
2011-08-01 14:40:00,26.36,26.4,26.36,26.38,282400.0,21.6211,21.6539,21.6211,21.6375,282400.0
2011-08-01 14:45:00,26.38,26.42,26.38,26.41,100600.0,21.6375,21.6703,21.6375,21.6621,100600.0
2011-08-01 14:50:00,26.4,26.42,26.38,26.42,75600.0,21.6539,21.6703,21.6375,21.6703,75600.0
2011-08-01 14:55:00,26.42,26.46,26.42,26.46,162400.0,21.6703,21.7031,21.6703,21.7031,162400.0
2011-08-01 15:00:00,26.46,26.5,26.46,26.49,125800.0,21.7031,21.7359,21.7031,21.7277,125800.0
2011-08-01 15:05:00,26.49,26.49,26.47,26.48,87400.0,21.7277,21.7277,21.7113,21.7195,87400.0
2011-08-01 15:10:00,26.48,26.5,26.48,26.5,378200.0,21.7195,21.7359,21.7195,21.7359,378200.0
2011-08-01 15:15:00,26.51,26.52,26.46,26.49,173600.0,21.7441,21.7523,21.7031,21.7277,173600.0
2011-08-01 15:20:00,26.49,26.53,26.49,26.51,128600.0,21.7277,21.7605,21.7277,21.7441,128600.0
2011-08-01 15:25:00,26.52,26.55,26.51,26.54,1092200.0,21.7523,21.7769,21.7441,21.7687,1092200.0
2011-08-01 15:30:00,26.54,26.55,26.47,26.48,405600.0,21.7687,21.7769,21.7113,21.7195,405600.0
2011-08-01 15:35:00,26.48,26.55,26.44,26.55,224000.0,21.7195,21.7769,21.6867,21.7769,224000.0
2011-08-01 15:40:00,26.56,26.57,26.52,26.54,182000.0,21.7851,21.7933,21.7523,21.7687,182000.0
2011-08-01 15:45:00,26.54,26.58,26.53,26.56,212000.0,21.7687,21.8015,21.7605,21.7851,212000.0
2011-08-01 15:50:00,26.56,26.58,26.48,26.5,414800.0,21.7851,21.8015,21.7195,21.7359,414800.0
2011-08-01 15:55:00,26.5,26.54,26.49,26.54,699800.0,21.7359,21.7687,21.7277,21.7687,699800.0
2011-08-02 09:30:00,26.33,26.45,26.31,26.43,445800.0,21.5965,21.6949,21.5801,21.6785,445800.0
2011-08-02 09:35:00,26.43,26.5,26.43,26.5,350200.0,21.6785,21.7359,21.6785,21.7359,350200.0
2011-08-02 09:40:00,26.52,26.57,26.52,26.56,365000.0,21.7523,21.7933,21.7523,21.7851,365000.0
2011-08-02 09:45:00,26.56,26.65,26.56,26.61,983600.0,21.7851,21.8589,21.7851,21.8261,983600.0
2011-08-02 09:50:00,26.61,26.65,26.46,26.48,505200.0,21.8261,21.8589,21.7031,21.7195,505200.0
2011-08-02 09:55:00,26.48,26.51,26.43,26.46,396200.0,21.7195,21.7441,21.6785,21.7031,396200.0
2011-08-02 10:00:00,26.47,26.53,26.45,26.52,445400.0,21.7113,21.7605,21.6949,21.7523,445400.0
2011-08-02 10:05:00,26.51,26.52,26.43,26.43,377400.0,21.7441,21.7523,21.6785,21.6785,377400.0
2011-08-02 10:10:00,26.44,26.49,26.43,26.45,270400.0,21.6867,21.7277,21.6785,21.6949,270400.0
2011-08-02 10:15:00,26.45,26.45,26.4,26.41,580000.0,21.6949,21.6949,21.6539,21.6621,580000.0
2011-08-02 10:20:00,26.41,26.41,26.34,26.37,845800.0,21.6621,21.6621,21.6047,21.6293,845800.0
2011-08-02 10:25:00,26.37,26.37,26.31,26.35,994800.0,21.6293,21.6293,21.5801,21.6129,994800.0
2011-08-02 10:30:00,26.35,26.35,26.32,26.35,232800.0,21.6129,21.6129,21.5883,21.6129,232800.0
2011-08-02 10:35:00,26.34,26.37,26.3,26.31,733200.0,21.6047,21.6293,21.5719,21.5801,733200.0
2011-08-02 10:40:00,26.31,26.36,26.29,26.36,178400.0,21.5801,21.6211,21.5636,21.6211,178400.0
2011-08-02 10:45:00,26.36,26.36,26.28,26.3,82800.0,21.6211,21.6211,21.5554,21.5719,82800.0
2011-08-02 10:50:00,26.29,26.3,26.21,26.22,312200.0,21.5636,21.5719,21.498,21.5062,312200.0
2011-08-02 10:55:00,26.22,26.23,26.18,26.21,216000.0,21.5062,21.5144,21.4734,21.498,216000.0
2011-08-02 11:00:00,26.2,26.21,26.15,26.21,254000.0,21.4898,21.498,21.4488,21.498,254000.0
2011-08-02 11:05:00,26.21,26.22,26.16,26.16,160400.0,21.498,21.5062,21.457,21.457,160400.0
2011-08-02 11:10:00,26.15,26.17,26.1,26.15,364800.0,21.4488,21.4652,21.4078,21.4488,364800.0
2011-08-02 11:15:00,26.16,26.16,26.06,26.07,479400.0,21.457,21.457,21.375,21.3832,479400.0
2011-08-02 11:20:00,26.07,26.08,26.03,26.04,562800.0,21.3832,21.3914,21.3504,21.3586,562800.0
2011-08-02 11:25:00,26.04,26.07,26.02,26.05,587600.0,21.3586,21.3832,21.3422,21.3668,587600.0
2011-08-02 11:30:00,26.05,26.1,26.05,26.07,263000.0,21.3668,21.4078,21.3668,21.3832,263000.0
2011-08-02 11:35:00,26.08,26.08,26.06,26.06,172600.0,21.3914,21.3914,21.375,21.375,172600.0
2011-08-02 11:40:00,26.06,26.06,26.0,26.01,319000.0,21.375,21.375,21.3258,21.334,319000.0
2011-08-02 11:45:00,26.01,26.01,25.96,25.98,660600.0,21.334,21.334,21.293,21.3094,660600.0
2011-08-02 11:50:00,25.98,26.02,25.98,26.0,329800.0,21.3094,21.3422,21.3094,21.3258,329800.0
2011-08-02 11:55:00,26.0,26.02,25.95,25.97,466600.0,21.3258,21.3422,21.2848,21.3012,466600.0
2011-08-02 12:00:00,25.97,25.97,25.91,25.91,351000.0,21.3012,21.3012,21.252,21.252,351000.0
2011-08-02 12:05:00,25.91,25.92,25.89,25.9,317000.0,21.252,21.2602,21.2356,21.2438,317000.0
2011-08-02 12:10:00,25.9,25.9,25.86,25.89,536400.0,21.2438,21.2438,21.211,21.2356,536400.0
2011-08-02 12:15:00,25.89,25.94,25.89,25.93,190600.0,21.2356,21.2766,21.2356,21.2684,190600.0
2011-08-02 12:20:00,25.93,25.98,25.92,25.98,139400.0,21.2684,21.3094,21.2602,21.3094,139400.0
2011-08-02 12:25:00,25.98,25.99,25.96,25.99,268600.0,21.3094,21.3176,21.293,21.3176,268600.0
2011-08-02 12:30:00,25.99,26.0,25.95,25.97,315200.0,21.3176,21.3258,21.2848,21.3012,315200.0
2011-08-02 12:35:00,25.97,25.97,25.88,25.92,134200.0,21.3012,21.3012,21.2274,21.2602,134200.0
2011-08-02 12:40:00,25.93,25.97,25.93,25.93,113200.0,21.2684,21.3012,21.2684,21.2684,113200.0
2011-08-02 12:45:00,25.93,25.93,25.83,25.85,142600.0,21.2684,21.2684,21.1863,21.2028,142600.0
2011-08-02 12:50:00,25.85,25.86,25.79,25.79,405000.0,21.2028,21.211,21.1535,21.1535,405000.0
2011-08-02 12:55:00,25.79,25.82,25.77,25.78,302000.0,21.1535,21.1781,21.1371,21.1453,302000.0
2011-08-02 13:00:00,25.78,25.9,25.78,25.89,555600.0,21.1453,21.2438,21.1453,21.2356,555600.0
2011-08-02 13:05:00,25.89,25.92,25.83,25.91,403800.0,21.2356,21.2602,21.1863,21.252,403800.0
2011-08-02 13:10:00,25.91,25.91,25.84,25.85,243200.0,21.252,21.252,21.1945,21.2028,243200.0
2011-08-02 13:15:00,25.85,25.94,25.85,25.94,442800.0,21.2028,21.2766,21.2028,21.2766,442800.0
2011-08-02 13:20:00,25.94,25.97,25.93,25.93,259600.0,21.2766,21.3012,21.2684,21.2684,259600.0
2011-08-02 13:25:00,25.93,25.95,25.9,25.9,269800.0,21.2684,21.2848,21.2438,21.2438,269800.0
2011-08-02 13:30:00,25.91,25.92,25.88,25.88,247600.0,21.252,21.2602,21.2274,21.2274,247600.0
2011-08-02 13:35:00,25.88,25.88,25.77,25.8,593200.0,21.2274,21.2274,21.1371,21.1617,593200.0
2011-08-02 13:40:00,25.8,25.81,25.75,25.77,371400.0,21.1617,21.1699,21.1207,21.1371,371400.0
2011-08-02 13:45:00,25.76,25.77,25.72,25.74,239800.0,21.1289,21.1371,21.0961,21.1125,239800.0
2011-08-02 13:50:00,25.74,25.74,25.69,25.7,221400.0,21.1125,21.1125,21.0715,21.0797,221400.0
2011-08-02 13:55:00,25.7,25.7,25.62,25.64,473800.0,21.0797,21.0797,21.0141,21.0305,473800.0
2011-08-02 14:00:00,25.64,25.68,25.63,25.66,278400.0,21.0305,21.0633,21.0223,21.0469,278400.0
2011-08-02 14:05:00,25.66,25.71,25.66,25.69,312600.0,21.0469,21.0879,21.0469,21.0715,312600.0
2011-08-02 14:10:00,25.7,25.74,25.7,25.73,82600.0,21.0797,21.1125,21.0797,21.1043,82600.0
2011-08-02 14:15:00,25.73,25.77,25.72,25.77,63000.0,21.1043,21.1371,21.0961,21.1371,63000.0
2011-08-02 14:20:00,25.78,25.81,25.75,25.75,120800.0,21.1453,21.1699,21.1207,21.1207,120800.0
2011-08-02 14:25:00,25.75,25.76,25.74,25.75,73200.0,21.1207,21.1289,21.1125,21.1207,73200.0
2011-08-02 14:30:00,25.75,25.75,25.72,25.73,170200.0,21.1207,21.1207,21.0961,21.1043,170200.0
2011-08-02 14:35:00,25.73,25.73,25.7,25.7,34400.0,21.1043,21.1043,21.0797,21.0797,34400.0
2011-08-02 14:40:00,25.69,25.71,25.65,25.66,398200.0,21.0715,21.0879,21.0387,21.0469,398200.0
2011-08-02 14:45:00,25.66,25.71,25.66,25.71,172600.0,21.0469,21.0879,21.0469,21.0879,172600.0
2011-08-02 14:50:00,25.72,25.76,25.7,25.76,680600.0,21.0961,21.1289,21.0797,21.1289,680600.0
2011-08-02 14:55:00,25.76,25.8,25.76,25.8,106800.0,21.1289,21.1617,21.1289,21.1617,106800.0
2011-08-02 15:00:00,25.79,25.83,25.79,25.8,156400.0,21.1535,21.1863,21.1535,21.1617,156400.0
2011-08-02 15:05:00,25.8,25.81,25.79,25.8,187000.0,21.1617,21.1699,21.1535,21.1617,187000.0
2011-08-02 15:10:00,25.8,25.8,25.74,25.74,342200.0,21.1617,21.1617,21.1125,21.1125,342200.0
2011-08-02 15:15:00,25.74,25.78,25.72,25.73,222000.0,21.1125,21.1453,21.0961,21.1043,222000.0
2011-08-02 15:20:00,25.73,25.73,25.68,25.69,174200.0,21.1043,21.1043,21.0633,21.0715,174200.0
2011-08-02 15:25:00,25.69,25.69,25.63,25.64,530400.0,21.0715,21.0715,21.0223,21.0305,530400.0
2011-08-02 15:30:00,25.64,25.66,25.61,25.65,265200.0,21.0305,21.0469,21.0059,21.0387,265200.0
2011-08-02 15:35:00,25.66,25.66,25.61,25.64,357600.0,21.0469,21.0469,21.0059,21.0305,357600.0
2011-08-02 15:40:00,25.64,25.64,25.55,25.55,661200.0,21.0305,21.0305,20.9567,20.9567,661200.0
2011-08-02 15:45:00,25.55,25.57,25.53,25.53,785000.0,20.9567,20.9731,20.9403,20.9403,785000.0
2011-08-02 15:50:00,25.53,25.53,25.44,25.46,1056000.0,20.9403,20.9403,20.8665,20.8829,1056000.0
2011-08-02 15:55:00,25.46,25.48,25.42,25.42,1235000.0,20.8829,20.8993,20.8501,20.8501,1235000.0
2011-08-03 09:30:00,25.43,25.63,25.43,25.56,336200.0,20.8583,21.0223,20.8583,20.9649,336200.0
2011-08-03 09:35:00,25.54,25.61,25.47,25.48,508200.0,20.9485,21.0059,20.8911,20.8993,508200.0
2011-08-03 09:40:00,25.47,25.55,25.44,25.46,721800.0,20.8911,20.9567,20.8665,20.8829,721800.0
2011-08-03 09:45:00,25.46,25.47,25.36,25.43,771600.0,20.8829,20.8911,20.8008,20.8583,771600.0
2011-08-03 09:50:00,25.43,25.52,25.41,25.5,628400.0,20.8583,20.9321,20.8419,20.9157,628400.0
2011-08-03 09:55:00,25.5,25.6,25.46,25.56,480200.0,20.9157,20.9977,20.8829,20.9649,480200.0
2011-08-03 10:00:00,25.58,25.66,25.5,25.56,682000.0,20.9813,21.0469,20.9157,20.9649,682000.0
2011-08-03 10:05:00,25.56,25.58,25.49,25.58,618800.0,20.9649,20.9813,20.9075,20.9813,618800.0
2011-08-03 10:10:00,25.58,25.6,25.53,25.59,259200.0,20.9813,20.9977,20.9403,20.9895,259200.0
2011-08-03 10:15:00,25.58,25.58,25.47,25.48,578400.0,20.9813,20.9813,20.8911,20.8993,578400.0
2011-08-03 10:20:00,25.49,25.49,25.31,25.34,432200.0,20.9075,20.9075,20.7598,20.7844,432200.0
2011-08-03 10:25:00,25.35,25.43,25.33,25.39,572400.0,20.7926,20.8583,20.7762,20.8254,572400.0
2011-08-03 10:30:00,25.38,25.39,25.05,25.07,2609800.0,20.8172,20.8254,20.5466,20.563,2609800.0
2011-08-03 10:35:00,25.07,25.1,24.95,25.04,1063200.0,20.563,20.5876,20.4645,20.5384,1063200.0
2011-08-03 10:40:00,25.05,25.14,24.97,25.11,554800.0,20.5466,20.6204,20.481,20.5958,554800.0
2011-08-03 10:45:00,25.11,25.17,25.05,25.15,591000.0,20.5958,20.645,20.5466,20.6286,591000.0
2011-08-03 10:50:00,25.15,25.36,25.13,25.36,860000.0,20.6286,20.8008,20.6122,20.8008,860000.0
2011-08-03 10:55:00,25.36,25.36,25.3,25.33,1117800.0,20.8008,20.8008,20.7516,20.7762,1117800.0
2011-08-03 11:00:00,25.33,25.41,25.3,25.32,652000.0,20.7762,20.8419,20.7516,20.768,652000.0
2011-08-03 11:05:00,25.32,25.34,25.26,25.3,491600.0,20.768,20.7844,20.7188,20.7516,491600.0
2011-08-03 11:10:00,25.31,25.46,25.3,25.46,337200.0,20.7598,20.8829,20.7516,20.8829,337200.0
2011-08-03 11:15:00,25.46,25.55,25.42,25.54,672600.0,20.8829,20.9567,20.8501,20.9485,672600.0
2011-08-03 11:20:00,25.54,25.55,25.48,25.49,618600.0,20.9485,20.9567,20.8993,20.9075,618600.0
2011-08-03 11:25:00,25.49,25.52,25.45,25.48,279800.0,20.9075,20.9321,20.8747,20.8993,279800.0
2011-08-03 11:30:00,25.49,25.53,25.48,25.53,1047600.0,20.9075,20.9403,20.8993,20.9403,1047600.0
2011-08-03 11:35:00,25.52,25.63,25.52,25.6,355200.0,20.9321,21.0223,20.9321,20.9977,355200.0
2011-08-03 11:40:00,25.59,25.6,25.45,25.46,460800.0,20.9895,20.9977,20.8747,20.8829,460800.0
2011-08-03 11:45:00,25.46,25.49,25.45,25.49,227400.0,20.8829,20.9075,20.8747,20.9075,227400.0
2011-08-03 11:50:00,25.49,25.55,25.48,25.55,127600.0,20.9075,20.9567,20.8993,20.9567,127600.0
2011-08-03 11:55:00,25.55,25.63,25.55,25.55,467000.0,20.9567,21.0223,20.9567,20.9567,467000.0
2011-08-03 12:00:00,25.56,25.56,25.45,25.48,372400.0,20.9649,20.9649,20.8747,20.8993,372400.0
2011-08-03 12:05:00,25.48,25.5,25.44,25.49,258600.0,20.8993,20.9157,20.8665,20.9075,258600.0
2011-08-03 12:10:00,25.49,25.5,25.47,25.47,69000.0,20.9075,20.9157,20.8911,20.8911,69000.0
2011-08-03 12:15:00,25.47,25.47,25.38,25.39,104600.0,20.8911,20.8911,20.8172,20.8254,104600.0
2011-08-03 12:20:00,25.39,25.39,25.32,25.37,441000.0,20.8254,20.8254,20.768,20.809,441000.0
2011-08-03 12:25:00,25.38,25.4,25.37,25.4,82400.0,20.8172,20.8337,20.809,20.8337,82400.0
2011-08-03 12:30:00,25.39,25.4,25.36,25.39,90000.0,20.8254,20.8337,20.8008,20.8254,90000.0
2011-08-03 12:35:00,25.39,25.46,25.38,25.45,227200.0,20.8254,20.8829,20.8172,20.8747,227200.0
2011-08-03 12:40:00,25.45,25.45,25.4,25.45,105600.0,20.8747,20.8747,20.8337,20.8747,105600.0
2011-08-03 12:45:00,25.45,25.46,25.42,25.46,92800.0,20.8747,20.8829,20.8501,20.8829,92800.0
2011-08-03 12:50:00,25.46,25.5,25.43,25.45,218800.0,20.8829,20.9157,20.8583,20.8747,218800.0
2011-08-03 12:55:00,25.45,25.46,25.42,25.46,241000.0,20.8747,20.8829,20.8501,20.8829,241000.0
2011-08-03 13:00:00,25.45,25.45,25.38,25.39,157600.0,20.8747,20.8747,20.8172,20.8254,157600.0
2011-08-03 13:05:00,25.39,25.41,25.36,25.37,949000.0,20.8254,20.8419,20.8008,20.809,949000.0
2011-08-03 13:10:00,25.36,25.46,25.36,25.45,137600.0,20.8008,20.8829,20.8008,20.8747,137600.0
2011-08-03 13:15:00,25.44,25.48,25.43,25.43,135800.0,20.8665,20.8993,20.8583,20.8583,135800.0
2011-08-03 13:20:00,25.43,25.51,25.42,25.5,199400.0,20.8583,20.9239,20.8501,20.9157,199400.0
2011-08-03 13:25:00,25.5,25.51,25.47,25.51,230000.0,20.9157,20.9239,20.8911,20.9239,230000.0
2011-08-03 13:30:00,25.51,25.61,25.51,25.61,243000.0,20.9239,21.0059,20.9239,21.0059,243000.0
2011-08-03 13:35:00,25.62,25.65,25.58,25.65,302400.0,21.0141,21.0387,20.9813,21.0387,302400.0
2011-08-03 13:40:00,25.65,25.74,25.64,25.73,236200.0,21.0387,21.1125,21.0305,21.1043,236200.0
2011-08-03 13:45:00,25.73,25.78,25.7,25.72,267400.0,21.1043,21.1453,21.0797,21.0961,267400.0
2011-08-03 13:50:00,25.72,25.72,25.67,25.69,505200.0,21.0961,21.0961,21.0551,21.0715,505200.0
2011-08-03 13:55:00,25.69,25.71,25.65,25.68,316000.0,21.0715,21.0879,21.0387,21.0633,316000.0
2011-08-03 14:00:00,25.69,25.75,25.69,25.75,252000.0,21.0715,21.1207,21.0715,21.1207,252000.0
2011-08-03 14:05:00,25.74,25.75,25.68,25.68,199800.0,21.1125,21.1207,21.0633,21.0633,199800.0
2011-08-03 14:10:00,25.69,25.77,25.69,25.77,393000.0,21.0715,21.1371,21.0715,21.1371,393000.0
2011-08-03 14:15:00,25.77,25.77,25.68,25.69,349200.0,21.1371,21.1371,21.0633,21.0715,349200.0
2011-08-03 14:20:00,25.68,25.73,25.66,25.69,166600.0,21.0633,21.1043,21.0469,21.0715,166600.0
2011-08-03 14:25:00,25.68,25.71,25.64,25.64,186000.0,21.0633,21.0879,21.0305,21.0305,186000.0
2011-08-03 14:30:00,25.67,25.71,25.64,25.67,131800.0,21.0551,21.0879,21.0305,21.0551,131800.0
2011-08-03 14:35:00,25.67,25.7,25.61,25.65,731200.0,21.0551,21.0797,21.0059,21.0387,731200.0
2011-08-03 14:40:00,25.65,25.72,25.64,25.7,171000.0,21.0387,21.0961,21.0305,21.0797,171000.0
2011-08-03 14:45:00,25.7,25.75,25.64,25.74,133800.0,21.0797,21.1207,21.0305,21.1125,133800.0
2011-08-03 14:50:00,25.74,25.74,25.7,25.74,109000.0,21.1125,21.1125,21.0797,21.1125,109000.0
2011-08-03 14:55:00,25.74,25.79,25.71,25.76,200800.0,21.1125,21.1535,21.0879,21.1289,200800.0
2011-08-03 15:00:00,25.75,25.79,25.75,25.79,126200.0,21.1207,21.1535,21.1207,21.1535,126200.0
2011-08-03 15:05:00,25.79,25.79,25.7,25.7,187400.0,21.1535,21.1535,21.0797,21.0797,187400.0
2011-08-03 15:10:00,25.69,25.77,25.69,25.71,446200.0,21.0715,21.1371,21.0715,21.0879,446200.0
2011-08-03 15:15:00,25.72,25.86,25.72,25.85,1457400.0,21.0961,21.211,21.0961,21.2028,1457400.0
2011-08-03 15:20:00,25.85,25.93,25.84,25.93,893000.0,21.2028,21.2684,21.1945,21.2684,893000.0
2011-08-03 15:25:00,25.93,25.96,25.9,25.91,580600.0,21.2684,21.293,21.2438,21.252,580600.0
2011-08-03 15:30:00,25.91,25.92,25.85,25.85,722200.0,21.252,21.2602,21.2028,21.2028,722200.0
2011-08-03 15:35:00,25.85,25.89,25.83,25.89,425000.0,21.2028,21.2356,21.1863,21.2356,425000.0
2011-08-03 15:40:00,25.89,25.96,25.88,25.91,612800.0,21.2356,21.293,21.2274,21.252,612800.0
2011-08-03 15:45:00,25.91,25.93,25.89,25.93,522600.0,21.252,21.2684,21.2356,21.2684,522600.0
2011-08-03 15:50:00,25.93,25.97,25.92,25.93,521800.0,21.2684,21.3012,21.2602,21.2684,521800.0
2011-08-03 15:55:00,25.93,25.97,25.93,25.97,1400800.0,21.2684,21.3012,21.2684,21.3012,1400800.0
2011-08-04 09:30:00,25.5,25.5,25.35,25.44,398800.0,20.9157,20.9157,20.7926,20.8665,398800.0
2011-08-04 09:35:00,25.44,25.52,25.42,25.45,996600.0,20.8665,20.9321,20.8501,20.8747,996600.0
2011-08-04 09:40:00,25.46,25.55,25.42,25.45,762200.0,20.8829,20.9567,20.8501,20.8747,762200.0
2011-08-04 09:45:00,25.45,25.5,25.31,25.32,978000.0,20.8747,20.9157,20.7598,20.768,978000.0
2011-08-04 09:50:00,25.32,25.35,25.18,25.23,1386400.0,20.768,20.7926,20.6532,20.6942,1386400.0
2011-08-04 09:55:00,25.23,25.31,25.21,25.27,1184400.0,20.6942,20.7598,20.6778,20.727,1184400.0
2011-08-04 10:00:00,25.27,25.33,25.25,25.25,708000.0,20.727,20.7762,20.7106,20.7106,708000.0
2011-08-04 10:05:00,25.25,25.31,25.22,25.25,949400.0,20.7106,20.7598,20.686,20.7106,949400.0
2011-08-04 10:10:00,25.25,25.25,25.17,25.22,423200.0,20.7106,20.7106,20.645,20.686,423200.0
2011-08-04 10:15:00,25.21,25.21,25.1,25.1,353200.0,20.6778,20.6778,20.5876,20.5876,353200.0
2011-08-04 10:20:00,25.09,25.21,25.09,25.18,348800.0,20.5794,20.6778,20.5794,20.6532,348800.0
2011-08-04 10:25:00,25.19,25.29,25.18,25.23,507400.0,20.6614,20.7434,20.6532,20.6942,507400.0
2011-08-04 10:30:00,25.23,25.33,25.22,25.26,290000.0,20.6942,20.7762,20.686,20.7188,290000.0
2011-08-04 10:35:00,25.26,25.28,25.2,25.22,590600.0,20.7188,20.7352,20.6696,20.686,590600.0
2011-08-04 10:40:00,25.22,25.22,25.1,25.13,384000.0,20.686,20.686,20.5876,20.6122,384000.0
2011-08-04 10:45:00,25.14,25.14,25.05,25.11,389400.0,20.6204,20.6204,20.5466,20.5958,389400.0
2011-08-04 10:50:00,25.12,25.12,25.03,25.05,477400.0,20.604,20.604,20.5302,20.5466,477400.0
2011-08-04 10:55:00,25.05,25.07,24.99,25.02,687400.0,20.5466,20.563,20.4974,20.522,687400.0
2011-08-04 11:00:00,25.02,25.03,24.92,25.02,606800.0,20.522,20.5302,20.4399,20.522,606800.0
2011-08-04 11:05:00,25.02,25.09,25.0,25.03,414400.0,20.522,20.5794,20.5056,20.5302,414400.0
2011-08-04 11:10:00,25.03,25.06,24.98,25.03,243000.0,20.5302,20.5548,20.4892,20.5302,243000.0
2011-08-04 11:15:00,25.03,25.11,25.01,25.09,278200.0,20.5302,20.5958,20.5138,20.5794,278200.0
2011-08-04 11:20:00,25.09,25.13,24.97,24.97,300400.0,20.5794,20.6122,20.481,20.481,300400.0
2011-08-04 11:25:00,24.97,25.04,24.96,24.97,234200.0,20.481,20.5384,20.4728,20.481,234200.0
2011-08-04 11:30:00,24.96,25.03,24.95,25.01,478200.0,20.4728,20.5302,20.4645,20.5138,478200.0
2011-08-04 11:35:00,25.0,25.01,24.97,24.98,200800.0,20.5056,20.5138,20.481,20.4892,200800.0
2011-08-04 11:40:00,24.98,24.98,24.86,24.93,637400.0,20.4892,20.4892,20.3907,20.4481,637400.0
2011-08-04 11:45:00,24.91,24.93,24.77,24.79,1811800.0,20.4317,20.4481,20.3169,20.3333,1811800.0
2011-08-04 11:50:00,24.79,24.84,24.75,24.83,626000.0,20.3333,20.3743,20.3005,20.3661,626000.0
2011-08-04 11:55:00,24.83,24.86,24.79,24.86,169000.0,20.3661,20.3907,20.3333,20.3907,169000.0
2011-08-04 12:00:00,24.86,24.92,24.83,24.92,316200.0,20.3907,20.4399,20.3661,20.4399,316200.0
2011-08-04 12:05:00,24.92,24.96,24.86,24.9,180400.0,20.4399,20.4728,20.3907,20.4235,180400.0
2011-08-04 12:10:00,24.89,25.02,24.88,25.0,912200.0,20.4153,20.522,20.4071,20.5056,912200.0
2011-08-04 12:15:00,25.0,25.0,24.96,24.99,561000.0,20.5056,20.5056,20.4728,20.4974,561000.0
2011-08-04 12:20:00,24.98,25.02,24.97,24.97,286800.0,20.4892,20.522,20.481,20.481,286800.0
2011-08-04 12:25:00,24.96,25.03,24.92,25.02,574600.0,20.4728,20.5302,20.4399,20.522,574600.0
2011-08-04 12:30:00,25.02,25.16,25.0,25.14,1228400.0,20.522,20.6368,20.5056,20.6204,1228400.0
2011-08-04 12:35:00,25.13,25.13,25.08,25.11,161200.0,20.6122,20.6122,20.5712,20.5958,161200.0
2011-08-04 12:40:00,25.11,25.13,25.1,25.11,550000.0,20.5958,20.6122,20.5876,20.5958,550000.0
2011-08-04 12:45:00,25.11,25.15,25.11,25.13,260200.0,20.5958,20.6286,20.5958,20.6122,260200.0
2011-08-04 12:50:00,25.13,25.13,25.09,25.11,177600.0,20.6122,20.6122,20.5794,20.5958,177600.0
2011-08-04 12:55:00,25.11,25.11,25.02,25.03,326200.0,20.5958,20.5958,20.522,20.5302,326200.0
2011-08-04 13:00:00,25.03,25.09,25.0,25.01,216200.0,20.5302,20.5794,20.5056,20.5138,216200.0
2011-08-04 13:05:00,25.01,25.05,25.0,25.03,163400.0,20.5138,20.5466,20.5056,20.5302,163400.0
2011-08-04 13:10:00,25.02,25.03,24.93,24.98,190400.0,20.522,20.5302,20.4481,20.4892,190400.0
2011-08-04 13:15:00,24.97,24.97,24.94,24.94,69200.0,20.481,20.481,20.4563,20.4563,69200.0
2011-08-04 13:20:00,24.94,24.99,24.93,24.94,48800.0,20.4563,20.4974,20.4481,20.4563,48800.0
2011-08-04 13:25:00,24.95,25.02,24.95,25.0,183000.0,20.4645,20.522,20.4645,20.5056,183000.0
2011-08-04 13:30:00,25.0,25.0,24.93,24.93,144200.0,20.5056,20.5056,20.4481,20.4481,144200.0
2011-08-04 13:35:00,24.93,24.95,24.9,24.93,90000.0,20.4481,20.4645,20.4235,20.4481,90000.0
2011-08-04 13:40:00,24.93,24.95,24.88,24.89,464600.0,20.4481,20.4645,20.4071,20.4153,464600.0
2011-08-04 13:45:00,24.89,24.89,24.82,24.86,197000.0,20.4153,20.4153,20.3579,20.3907,197000.0
2011-08-04 13:50:00,24.85,24.88,24.84,24.85,119000.0,20.3825,20.4071,20.3743,20.3825,119000.0
2011-08-04 13:55:00,24.85,24.9,24.81,24.84,220800.0,20.3825,20.4235,20.3497,20.3743,220800.0
2011-08-04 14:00:00,24.84,24.86,24.77,24.82,218200.0,20.3743,20.3907,20.3169,20.3579,218200.0
2011-08-04 14:05:00,24.82,24.83,24.78,24.81,473000.0,20.3579,20.3661,20.3251,20.3497,473000.0
2011-08-04 14:10:00,24.81,24.82,24.72,24.74,377200.0,20.3497,20.3579,20.2759,20.2923,377200.0
2011-08-04 14:15:00,24.74,24.77,24.7,24.73,549000.0,20.2923,20.3169,20.2595,20.2841,549000.0
2011-08-04 14:20:00,24.73,24.74,24.68,24.7,510600.0,20.2841,20.2923,20.2431,20.2595,510600.0
2011-08-04 14:25:00,24.69,24.69,24.6,24.61,816400.0,20.2513,20.2513,20.1775,20.1857,816400.0
2011-08-04 14:30:00,24.61,24.69,24.58,24.68,532600.0,20.1857,20.2513,20.1611,20.2431,532600.0
2011-08-04 14:35:00,24.68,24.72,24.66,24.72,383400.0,20.2431,20.2759,20.2267,20.2759,383400.0
2011-08-04 14:40:00,24.72,24.79,24.7,24.76,713400.0,20.2759,20.3333,20.2595,20.3087,713400.0
2011-08-04 14:45:00,24.76,24.81,24.73,24.79,533600.0,20.3087,20.3497,20.2841,20.3333,533600.0
2011-08-04 14:50:00,24.79,24.8,24.74,24.75,634600.0,20.3333,20.3415,20.2923,20.3005,634600.0
2011-08-04 14:55:00,24.74,24.74,24.68,24.7,180400.0,20.2923,20.2923,20.2431,20.2595,180400.0
2011-08-04 15:00:00,24.71,24.72,24.66,24.71,186200.0,20.2677,20.2759,20.2267,20.2677,186200.0
2011-08-04 15:05:00,24.71,24.79,24.71,24.76,273000.0,20.2677,20.3333,20.2677,20.3087,273000.0
2011-08-04 15:10:00,24.77,24.79,24.71,24.71,169800.0,20.3169,20.3333,20.2677,20.2677,169800.0
2011-08-04 15:15:00,24.71,24.74,24.64,24.65,291400.0,20.2677,20.2923,20.2103,20.2185,291400.0
2011-08-04 15:20:00,24.65,24.67,24.6,24.63,350000.0,20.2185,20.2349,20.1775,20.2021,350000.0
2011-08-04 15:25:00,24.63,24.63,24.5,24.5,1076800.0,20.2021,20.2021,20.0954,20.0954,1076800.0
2011-08-04 15:30:00,24.5,24.52,24.48,24.49,786800.0,20.0954,20.1119,20.079,20.0872,786800.0
2011-08-04 15:35:00,24.49,24.55,24.46,24.53,642800.0,20.0872,20.1365,20.0626,20.1201,642800.0
2011-08-04 15:40:00,24.53,24.54,24.4,24.42,1053800.0,20.1201,20.1283,20.0134,20.0298,1053800.0
2011-08-04 15:45:00,24.42,24.46,24.39,24.4,1141000.0,20.0298,20.0626,20.0052,20.0134,1141000.0
2011-08-04 15:50:00,24.4,24.4,24.3,24.32,1180000.0,20.0134,20.0134,19.9314,19.9478,1180000.0
2011-08-04 15:55:00,24.32,24.36,24.28,24.29,1511200.0,19.9478,19.9806,19.915,19.9232,1511200.0
2011-08-05 09:30:00,24.66,24.7,24.53,24.66,309000.0,20.2267,20.2595,20.1201,20.2267,309000.0
2011-08-05 09:35:00,24.65,24.68,24.48,24.52,955800.0,20.2185,20.2431,20.079,20.1119,955800.0
2011-08-05 09:40:00,24.52,24.54,24.28,24.33,608000.0,20.1119,20.1283,19.915,19.956,608000.0
2011-08-05 09:45:00,24.33,24.4,24.24,24.25,593000.0,19.956,20.0134,19.8822,19.8904,593000.0
2011-08-05 09:50:00,24.25,24.28,23.91,23.96,845400.0,19.8904,19.915,19.6115,19.6525,845400.0
2011-08-05 09:55:00,23.96,24.11,23.91,23.93,1059000.0,19.6525,19.7756,19.6115,19.6279,1059000.0
2011-08-05 10:00:00,23.93,24.06,23.86,23.91,791000.0,19.6279,19.7346,19.5705,19.6115,791000.0
2011-08-05 10:05:00,23.91,24.2,23.91,24.2,1101800.0,19.6115,19.8494,19.6115,19.8494,1101800.0
2011-08-05 10:10:00,24.21,24.24,24.03,24.09,1027400.0,19.8576,19.8822,19.7099,19.7592,1027400.0
2011-08-05 10:15:00,24.1,24.32,24.08,24.3,860800.0,19.7674,19.9478,19.751,19.9314,860800.0
2011-08-05 10:20:00,24.3,24.43,24.27,24.43,633600.0,19.9314,20.038,19.9068,20.038,633600.0
2011-08-05 10:25:00,24.42,24.48,24.38,24.4,993200.0,20.0298,20.079,19.997,20.0134,993200.0
2011-08-05 10:30:00,24.38,24.41,24.25,24.27,768800.0,19.997,20.0216,19.8904,19.9068,768800.0
2011-08-05 10:35:00,24.27,24.3,24.15,24.23,570000.0,19.9068,19.9314,19.8084,19.874,570000.0
2011-08-05 10:40:00,24.24,24.25,24.1,24.13,519600.0,19.8822,19.8904,19.7674,19.792,519600.0
2011-08-05 10:45:00,24.13,24.15,24.05,24.15,369000.0,19.792,19.8084,19.7263,19.8084,369000.0
2011-08-05 10:50:00,24.15,24.21,24.1,24.17,393000.0,19.8084,19.8576,19.7674,19.8248,393000.0
2011-08-05 10:55:00,24.17,24.26,24.11,24.26,355800.0,19.8248,19.8986,19.7756,19.8986,355800.0
2011-08-05 11:00:00,24.25,24.25,24.09,24.11,358800.0,19.8904,19.8904,19.7592,19.7756,358800.0
2011-08-05 11:05:00,24.11,24.16,24.04,24.09,275200.0,19.7756,19.8166,19.7181,19.7592,275200.0
2011-08-05 11:10:00,24.1,24.11,23.98,23.99,441000.0,19.7674,19.7756,19.6689,19.6771,441000.0
2011-08-05 11:15:00,24.0,24.02,23.91,23.92,391600.0,19.6853,19.7017,19.6115,19.6197,391600.0
2011-08-05 11:20:00,23.92,23.99,23.9,23.97,1130200.0,19.6197,19.6771,19.6033,19.6607,1130200.0
2011-08-05 11:25:00,23.97,24.16,23.96,24.08,1535800.0,19.6607,19.8166,19.6525,19.751,1535800.0
2011-08-05 11:30:00,24.07,24.28,24.04,24.26,1180600.0,19.7428,19.915,19.7181,19.8986,1180600.0
2011-08-05 11:35:00,24.25,24.28,24.17,24.18,673400.0,19.8904,19.915,19.8248,19.833,673400.0
2011-08-05 11:40:00,24.17,24.2,24.11,24.14,517600.0,19.8248,19.8494,19.7756,19.8002,517600.0
2011-08-05 11:45:00,24.13,24.15,23.88,23.89,580400.0,19.792,19.8084,19.5869,19.5951,580400.0
2011-08-05 11:50:00,23.88,23.93,23.86,23.89,381600.0,19.5869,19.6279,19.5705,19.5951,381600.0
2011-08-05 11:55:00,23.89,23.9,23.73,23.74,451200.0,19.5951,19.6033,19.4639,19.4721,451200.0
2011-08-05 12:00:00,23.74,23.83,23.71,23.82,797000.0,19.4721,19.5459,19.4475,19.5377,797000.0
2011-08-05 12:05:00,23.81,23.9,23.79,23.9,605400.0,19.5295,19.6033,19.5131,19.6033,605400.0
2011-08-05 12:10:00,23.88,24.04,23.86,24.03,696000.0,19.5869,19.7181,19.5705,19.7099,696000.0
2011-08-05 12:15:00,24.03,24.25,24.0,24.06,725000.0,19.7099,19.8904,19.6853,19.7346,725000.0
2011-08-05 12:20:00,24.06,24.19,23.99,24.17,303800.0,19.7346,19.8412,19.6771,19.8248,303800.0
2011-08-05 12:25:00,24.17,24.2,24.02,24.05,656400.0,19.8248,19.8494,19.7017,19.7263,656400.0
2011-08-05 12:30:00,24.05,24.15,23.99,24.14,327800.0,19.7263,19.8084,19.6771,19.8002,327800.0
2011-08-05 12:35:00,24.13,24.36,24.11,24.33,786600.0,19.792,19.9806,19.7756,19.956,786600.0
2011-08-05 12:40:00,24.33,24.43,24.21,24.39,890400.0,19.956,20.038,19.8576,20.0052,890400.0
2011-08-05 12:45:00,24.39,24.66,24.34,24.56,1757200.0,20.0052,20.2267,19.9642,20.1447,1757200.0
2011-08-05 12:50:00,24.57,24.68,24.52,24.54,1033600.0,20.1529,20.2431,20.1119,20.1283,1033600.0
2011-08-05 12:55:00,24.54,24.61,24.49,24.56,434200.0,20.1283,20.1857,20.0872,20.1447,434200.0
2011-08-05 13:00:00,24.55,24.65,24.43,24.43,424200.0,20.1365,20.2185,20.038,20.038,424200.0
2011-08-05 13:05:00,24.43,24.49,24.31,24.42,440800.0,20.038,20.0872,19.9396,20.0298,440800.0
2011-08-05 13:10:00,24.43,24.55,24.42,24.5,257400.0,20.038,20.1365,20.0298,20.0954,257400.0
2011-08-05 13:15:00,24.5,24.63,24.49,24.63,236400.0,20.0954,20.2021,20.0872,20.2021,236400.0
2011-08-05 13:20:00,24.61,24.7,24.6,24.65,484400.0,20.1857,20.2595,20.1775,20.2185,484400.0
2011-08-05 13:25:00,24.63,24.66,24.57,24.61,245000.0,20.2021,20.2267,20.1529,20.1857,245000.0
2011-08-05 13:30:00,24.61,24.66,24.55,24.57,141200.0,20.1857,20.2267,20.1365,20.1529,141200.0
2011-08-05 13:35:00,24.58,24.58,24.5,24.52,287800.0,20.1611,20.1611,20.0954,20.1119,287800.0
2011-08-05 13:40:00,24.52,24.56,24.44,24.53,217200.0,20.1119,20.1447,20.0462,20.1201,217200.0
2011-08-05 13:45:00,24.52,24.58,24.47,24.57,345600.0,20.1119,20.1611,20.0708,20.1529,345600.0
2011-08-05 13:50:00,24.57,24.68,24.52,24.66,296400.0,20.1529,20.2431,20.1119,20.2267,296400.0
2011-08-05 13:55:00,24.65,24.66,24.53,24.56,186800.0,20.2185,20.2267,20.1201,20.1447,186800.0
2011-08-05 14:00:00,24.56,24.59,24.47,24.5,173200.0,20.1447,20.1693,20.0708,20.0954,173200.0
2011-08-05 14:05:00,24.5,24.52,24.42,24.43,105600.0,20.0954,20.1119,20.0298,20.038,105600.0
2011-08-05 14:10:00,24.42,24.49,24.34,24.48,1063800.0,20.0298,20.0872,19.9642,20.079,1063800.0
2011-08-05 14:15:00,24.49,24.55,24.43,24.54,338600.0,20.0872,20.1365,20.038,20.1283,338600.0
2011-08-05 14:20:00,24.55,24.59,24.5,24.53,95200.0,20.1365,20.1693,20.0954,20.1201,95200.0
2011-08-05 14:25:00,24.53,24.53,24.48,24.49,76800.0,20.1201,20.1201,20.079,20.0872,76800.0
2011-08-05 14:30:00,24.49,24.5,24.45,24.46,49200.0,20.0872,20.0954,20.0544,20.0626,49200.0
2011-08-05 14:35:00,24.46,24.53,24.46,24.53,69800.0,20.0626,20.1201,20.0626,20.1201,69800.0
2011-08-05 14:40:00,24.52,24.53,24.46,24.5,56000.0,20.1119,20.1201,20.0626,20.0954,56000.0
2011-08-05 14:45:00,24.49,24.49,24.42,24.42,49800.0,20.0872,20.0872,20.0298,20.0298,49800.0
2011-08-05 14:50:00,24.41,24.42,24.32,24.36,122200.0,20.0216,20.0298,19.9478,19.9806,122200.0
2011-08-05 14:55:00,24.37,24.38,24.28,24.36,142600.0,19.9888,19.997,19.915,19.9806,142600.0
2011-08-05 15:00:00,24.36,24.4,24.22,24.24,304400.0,19.9806,20.0134,19.8658,19.8822,304400.0
2011-08-05 15:05:00,24.24,24.25,24.08,24.14,346800.0,19.8822,19.8904,19.751,19.8002,346800.0
2011-08-05 15:10:00,24.14,24.3,24.13,24.25,327200.0,19.8002,19.9314,19.792,19.8904,327200.0
2011-08-05 15:15:00,24.25,24.3,24.21,24.22,395000.0,19.8904,19.9314,19.8576,19.8658,395000.0
2011-08-05 15:20:00,24.22,24.35,24.2,24.3,294200.0,19.8658,19.9724,19.8494,19.9314,294200.0
2011-08-05 15:25:00,24.3,24.32,24.16,24.17,128600.0,19.9314,19.9478,19.8166,19.8248,128600.0
2011-08-05 15:30:00,24.16,24.26,24.16,24.24,550200.0,19.8166,19.8986,19.8166,19.8822,550200.0
2011-08-05 15:35:00,24.25,24.38,24.23,24.36,514200.0,19.8904,19.997,19.874,19.9806,514200.0
2011-08-05 15:40:00,24.36,24.42,24.35,24.4,431000.0,19.9806,20.0298,19.9724,20.0134,431000.0
2011-08-05 15:45:00,24.4,24.41,24.32,24.36,335400.0,20.0134,20.0216,19.9478,19.9806,335400.0
2011-08-05 15:50:00,24.36,24.4,24.32,24.4,380800.0,19.9806,20.0134,19.9478,20.0134,380800.0
2011-08-05 15:55:00,24.41,24.41,24.34,24.34,575600.0,20.0216,20.0216,19.9642,19.9642,575600.0
2011-08-08 09:30:00,23.75,23.86,23.5,23.85,1170400.0,19.4803,19.5705,19.2752,19.5623,1170400.0
2011-08-08 09:35:00,23.86,24.0,23.81,23.97,1153200.0,19.5705,19.6853,19.5295,19.6607,1153200.0
2011-08-08 09:40:00,23.97,24.0,23.84,23.91,969000.0,19.6607,19.6853,19.5541,19.6115,969000.0
2011-08-08 09:45:00,23.9,23.91,23.66,23.66,793400.0,19.6033,19.6115,19.4065,19.4065,793400.0
2011-08-08 09:50:00,23.66,23.78,23.56,23.66,1041800.0,19.4065,19.5049,19.3244,19.4065,1041800.0
2011-08-08 09:55:00,23.66,23.76,23.61,23.74,643200.0,19.4065,19.4885,19.3655,19.4721,643200.0
2011-08-08 10:00:00,23.74,23.82,23.7,23.71,1002000.0,19.4721,19.5377,19.4393,19.4475,1002000.0
2011-08-08 10:05:00,23.71,23.78,23.68,23.71,811400.0,19.4475,19.5049,19.4229,19.4475,811400.0
2011-08-08 10:10:00,23.7,23.74,23.61,23.61,518200.0,19.4393,19.4721,19.3655,19.3655,518200.0
2011-08-08 10:15:00,23.6,23.61,23.46,23.5,919600.0,19.3572,19.3655,19.2424,19.2752,919600.0
2011-08-08 10:20:00,23.5,23.53,23.41,23.43,1111800.0,19.2752,19.2998,19.2014,19.2178,1111800.0
2011-08-08 10:25:00,23.43,23.44,23.26,23.3,931800.0,19.2178,19.226,19.0784,19.1112,931800.0
2011-08-08 10:30:00,23.3,23.36,23.24,23.27,636600.0,19.1112,19.1604,19.062,19.0866,636600.0
2011-08-08 10:35:00,23.27,23.3,23.16,23.3,663000.0,19.0866,19.1112,18.9964,19.1112,663000.0
2011-08-08 10:40:00,23.29,23.38,23.25,23.33,863800.0,19.103,19.1768,19.0702,19.1358,863800.0
2011-08-08 10:45:00,23.34,23.4,23.24,23.39,547000.0,19.144,19.1932,19.062,19.185,547000.0
2011-08-08 10:50:00,23.4,23.4,23.3,23.31,424200.0,19.1932,19.1932,19.1112,19.1194,424200.0
2011-08-08 10:55:00,23.31,23.33,23.23,23.25,355000.0,19.1194,19.1358,19.0538,19.0702,355000.0
2011-08-08 11:00:00,23.25,23.31,23.21,23.31,416800.0,19.0702,19.1194,19.0374,19.1194,416800.0
2011-08-08 11:05:00,23.31,23.48,23.29,23.48,654400.0,19.1194,19.2588,19.103,19.2588,654400.0
2011-08-08 11:10:00,23.48,23.57,23.44,23.46,459200.0,19.2588,19.3326,19.226,19.2424,459200.0
2011-08-08 11:15:00,23.46,23.52,23.42,23.47,541400.0,19.2424,19.2916,19.2096,19.2506,541400.0
2011-08-08 11:20:00,23.47,23.48,23.36,23.39,383600.0,19.2506,19.2588,19.1604,19.185,383600.0
2011-08-08 11:25:00,23.4,23.41,23.35,23.36,329200.0,19.1932,19.2014,19.1522,19.1604,329200.0
2011-08-08 11:30:00,23.36,23.36,23.25,23.29,1106600.0,19.1604,19.1604,19.0702,19.103,1106600.0
2011-08-08 11:35:00,23.29,23.31,23.25,23.27,243600.0,19.103,19.1194,19.0702,19.0866,243600.0
2011-08-08 11:40:00,23.27,23.33,23.23,23.25,329800.0,19.0866,19.1358,19.0538,19.0702,329800.0
2011-08-08 11:45:00,23.25,23.32,23.2,23.32,290000.0,19.0702,19.1276,19.0292,19.1276,290000.0
2011-08-08 11:50:00,23.32,23.39,23.29,23.34,327600.0,19.1276,19.185,19.103,19.144,327600.0
2011-08-08 11:55:00,23.34,23.36,23.26,23.27,195400.0,19.144,19.1604,19.0784,19.0866,195400.0
2011-08-08 12:00:00,23.28,23.29,23.18,23.18,257400.0,19.0948,19.103,19.0128,19.0128,257400.0
2011-08-08 12:05:00,23.18,23.22,23.15,23.2,346800.0,19.0128,19.0456,18.9881,19.0292,346800.0
2011-08-08 12:10:00,23.2,23.24,23.18,23.19,220600.0,19.0292,19.062,19.0128,19.021,220600.0
2011-08-08 12:15:00,23.2,23.2,23.09,23.1,305000.0,19.0292,19.0292,18.9389,18.9471,305000.0
2011-08-08 12:20:00,23.1,23.14,23.06,23.12,901200.0,18.9471,18.9799,18.9143,18.9635,901200.0
2011-08-08 12:25:00,23.12,23.12,23.01,23.03,505200.0,18.9635,18.9635,18.8733,18.8897,505200.0
2011-08-08 12:30:00,23.03,23.06,23.01,23.04,368600.0,18.8897,18.9143,18.8733,18.8979,368600.0
2011-08-08 12:35:00,23.04,23.06,22.99,23.0,410400.0,18.8979,18.9143,18.8569,18.8651,410400.0
2011-08-08 12:40:00,23.0,23.08,22.97,23.02,429400.0,18.8651,18.9307,18.8405,18.8815,429400.0
2011-08-08 12:45:00,23.02,23.1,23.0,23.09,397200.0,18.8815,18.9471,18.8651,18.9389,397200.0
2011-08-08 12:50:00,23.09,23.11,23.04,23.05,245800.0,18.9389,18.9553,18.8979,18.9061,245800.0
2011-08-08 12:55:00,23.05,23.07,22.98,22.98,248800.0,18.9061,18.9225,18.8487,18.8487,248800.0
2011-08-08 13:00:00,22.98,23.06,22.98,23.01,211400.0,18.8487,18.9143,18.8487,18.8733,211400.0
2011-08-08 13:05:00,23.01,23.03,22.95,22.96,548800.0,18.8733,18.8897,18.8241,18.8323,548800.0
2011-08-08 13:10:00,22.96,22.98,22.88,22.91,368400.0,18.8323,18.8487,18.7667,18.7913,368400.0
2011-08-08 13:15:00,22.91,22.94,22.86,22.93,268200.0,18.7913,18.8159,18.7503,18.8077,268200.0
2011-08-08 13:20:00,22.93,23.01,22.89,22.99,412000.0,18.8077,18.8733,18.7749,18.8569,412000.0
2011-08-08 13:25:00,22.99,23.0,22.96,22.96,176200.0,18.8569,18.8651,18.8323,18.8323,176200.0
2011-08-08 13:30:00,22.96,22.97,22.92,22.94,431800.0,18.8323,18.8405,18.7995,18.8159,431800.0
2011-08-08 13:35:00,22.94,22.95,22.81,22.81,266000.0,18.8159,18.8241,18.7093,18.7093,266000.0
2011-08-08 13:40:00,22.81,22.86,22.76,22.76,351200.0,18.7093,18.7503,18.6683,18.6683,351200.0
2011-08-08 13:45:00,22.76,22.77,22.68,22.72,758400.0,18.6683,18.6765,18.6026,18.6355,758400.0
2011-08-08 13:50:00,22.72,22.81,22.68,22.78,512600.0,18.6355,18.7093,18.6026,18.6847,512600.0
2011-08-08 13:55:00,22.78,22.81,22.64,22.65,523800.0,18.6847,18.7093,18.5698,18.578,523800.0
2011-08-08 14:00:00,22.66,22.78,22.63,22.77,478000.0,18.5862,18.6847,18.5616,18.6765,478000.0
2011-08-08 14:05:00,22.77,22.77,22.63,22.66,597600.0,18.6765,18.6765,18.5616,18.5862,597600.0
2011-08-08 14:10:00,22.66,22.71,22.56,22.57,676200.0,18.5862,18.6273,18.5042,18.5124,676200.0
2011-08-08 14:15:00,22.56,22.57,22.43,22.49,817600.0,18.5042,18.5124,18.3976,18.4468,817600.0
2011-08-08 14:20:00,22.49,22.49,22.31,22.32,452400.0,18.4468,18.4468,18.2992,18.3074,452400.0
2011-08-08 14:25:00,22.32,22.38,22.18,22.36,956400.0,18.3074,18.3566,18.1925,18.3402,956400.0
2011-08-08 14:30:00,22.37,22.55,22.33,22.54,1189800.0,18.3484,18.496,18.3156,18.4878,1189800.0
2011-08-08 14:35:00,22.54,22.6,22.45,22.47,662400.0,18.4878,18.537,18.414,18.4304,662400.0
2011-08-08 14:40:00,22.48,22.61,22.47,22.55,516600.0,18.4386,18.5452,18.4304,18.496,516600.0
2011-08-08 14:45:00,22.54,22.58,22.43,22.5,524600.0,18.4878,18.5206,18.3976,18.455,524600.0
2011-08-08 14:50:00,22.51,22.55,22.49,22.53,394400.0,18.4632,18.496,18.4468,18.4796,394400.0
2011-08-08 14:55:00,22.53,22.53,22.43,22.49,498200.0,18.4796,18.4796,18.3976,18.4468,498200.0
2011-08-08 15:00:00,22.49,22.52,22.47,22.5,211000.0,18.4468,18.4714,18.4304,18.455,211000.0
2011-08-08 15:05:00,22.5,22.68,22.5,22.68,504000.0,18.455,18.6026,18.455,18.6026,504000.0
2011-08-08 15:10:00,22.68,22.82,22.63,22.82,809200.0,18.6026,18.7175,18.5616,18.7175,809200.0
2011-08-08 15:15:00,22.82,23.04,22.76,22.93,1336400.0,18.7175,18.8979,18.6683,18.8077,1336400.0
2011-08-08 15:20:00,22.93,22.98,22.89,22.96,592800.0,18.8077,18.8487,18.7749,18.8323,592800.0
2011-08-08 15:25:00,22.95,22.96,22.75,22.77,506800.0,18.8241,18.8323,18.6601,18.6765,506800.0
2011-08-08 15:30:00,22.77,22.81,22.68,22.7,454800.0,18.6765,18.7093,18.6026,18.619,454800.0
2011-08-08 15:35:00,22.7,22.72,22.63,22.69,700200.0,18.619,18.6355,18.5616,18.6108,700200.0
2011-08-08 15:40:00,22.68,22.72,22.57,22.59,717400.0,18.6026,18.6355,18.5124,18.5288,717400.0
2011-08-08 15:45:00,22.59,22.6,22.45,22.48,1084200.0,18.5288,18.537,18.414,18.4386,1084200.0
2011-08-08 15:50:00,22.48,22.5,22.4,22.48,929600.0,18.4386,18.455,18.373,18.4386,929600.0
2011-08-08 15:55:00,22.48,22.48,22.36,22.39,1879200.0,18.4386,18.4386,18.3402,18.3648,1879200.0
2011-08-09 09:30:00,22.94,22.94,22.67,22.75,702800.0,18.8159,18.8159,18.5944,18.6601,702800.0
2011-08-09 09:35:00,22.77,22.83,22.64,22.65,402800.0,18.6765,18.7257,18.5698,18.578,402800.0
2011-08-09 09:40:00,22.64,22.68,22.32,22.35,447200.0,18.5698,18.6026,18.3074,18.332,447200.0
2011-08-09 09:45:00,22.35,22.56,22.34,22.53,1132400.0,18.332,18.5042,18.3238,18.4796,1132400.0
2011-08-09 09:50:00,22.54,22.72,22.54,22.65,835000.0,18.4878,18.6355,18.4878,18.578,835000.0
2011-08-09 09:55:00,22.65,22.96,22.64,22.93,1924000.0,18.578,18.8323,18.5698,18.8077,1924000.0
2011-08-09 10:00:00,22.93,23.1,22.93,23.04,1204000.0,18.8077,18.9471,18.8077,18.8979,1204000.0
2011-08-09 10:05:00,23.04,23.1,22.88,22.94,734800.0,18.8979,18.9471,18.7667,18.8159,734800.0
2011-08-09 10:10:00,22.94,23.05,22.89,23.04,476800.0,18.8159,18.9061,18.7749,18.8979,476800.0
2011-08-09 10:15:00,23.04,23.05,22.87,22.97,564000.0,18.8979,18.9061,18.7585,18.8405,564000.0
2011-08-09 10:20:00,22.97,22.98,22.88,22.93,292200.0,18.8405,18.8487,18.7667,18.8077,292200.0
2011-08-09 10:25:00,22.92,23.06,22.92,23.05,348600.0,18.7995,18.9143,18.7995,18.9061,348600.0
2011-08-09 10:30:00,23.05,23.1,23.01,23.07,298600.0,18.9061,18.9471,18.8733,18.9225,298600.0
2011-08-09 10:35:00,23.08,23.09,23.0,23.0,330800.0,18.9307,18.9389,18.8651,18.8651,330800.0
2011-08-09 10:40:00,23.0,23.0,22.9,22.92,420400.0,18.8651,18.8651,18.7831,18.7995,420400.0
2011-08-09 10:45:00,22.92,23.09,22.92,23.04,472800.0,18.7995,18.9389,18.7995,18.8979,472800.0
2011-08-09 10:50:00,23.04,23.1,23.02,23.06,414400.0,18.8979,18.9471,18.8815,18.9143,414400.0
2011-08-09 10:55:00,23.05,23.11,23.03,23.05,310000.0,18.9061,18.9553,18.8897,18.9061,310000.0
2011-08-09 11:00:00,23.04,23.06,22.91,22.93,293600.0,18.8979,18.9143,18.7913,18.8077,293600.0
2011-08-09 11:05:00,22.92,23.0,22.91,22.95,316400.0,18.7995,18.8651,18.7913,18.8241,316400.0
2011-08-09 11:10:00,22.96,22.96,22.85,22.91,284400.0,18.8323,18.8323,18.7421,18.7913,284400.0
2011-08-09 11:15:00,22.91,22.97,22.89,22.95,982600.0,18.7913,18.8405,18.7749,18.8241,982600.0
2011-08-09 11:20:00,22.95,22.99,22.92,22.94,421000.0,18.8241,18.8569,18.7995,18.8159,421000.0
2011-08-09 11:25:00,22.94,23.03,22.93,23.03,276000.0,18.8159,18.8897,18.8077,18.8897,276000.0
2011-08-09 11:30:00,23.03,23.04,22.95,22.99,269600.0,18.8897,18.8979,18.8241,18.8569,269600.0
2011-08-09 11:35:00,22.98,23.01,22.95,22.96,400600.0,18.8487,18.8733,18.8241,18.8323,400600.0
2011-08-09 11:40:00,22.96,23.02,22.95,23.0,296200.0,18.8323,18.8815,18.8241,18.8651,296200.0
2011-08-09 11:45:00,23.0,23.01,22.95,22.95,313200.0,18.8651,18.8733,18.8241,18.8241,313200.0
2011-08-09 11:50:00,22.95,23.01,22.95,23.01,117000.0,18.8241,18.8733,18.8241,18.8733,117000.0
2011-08-09 11:55:00,23.01,23.07,23.0,23.03,146200.0,18.8733,18.9225,18.8651,18.8897,146200.0
2011-08-09 12:00:00,23.04,23.09,23.0,23.0,518400.0,18.8979,18.9389,18.8651,18.8651,518400.0
2011-08-09 12:05:00,23.01,23.01,22.97,23.0,1120800.0,18.8733,18.8733,18.8405,18.8651,1120800.0
2011-08-09 12:10:00,23.0,23.0,22.95,22.96,525400.0,18.8651,18.8651,18.8241,18.8323,525400.0
2011-08-09 12:15:00,22.96,22.97,22.93,22.96,917400.0,18.8323,18.8405,18.8077,18.8323,917400.0
2011-08-09 12:20:00,22.96,23.0,22.95,22.98,496800.0,18.8323,18.8651,18.8241,18.8487,496800.0
2011-08-09 12:25:00,22.98,22.99,22.93,22.93,527000.0,18.8487,18.8569,18.8077,18.8077,527000.0
2011-08-09 12:30:00,22.93,22.95,22.93,22.94,428000.0,18.8077,18.8241,18.8077,18.8159,428000.0
2011-08-09 12:35:00,22.94,22.99,22.93,22.97,332600.0,18.8159,18.8569,18.8077,18.8405,332600.0
2011-08-09 12:40:00,22.97,22.98,22.93,22.93,229400.0,18.8405,18.8487,18.8077,18.8077,229400.0
2011-08-09 12:45:00,22.93,22.93,22.88,22.89,488200.0,18.8077,18.8077,18.7667,18.7749,488200.0
2011-08-09 12:50:00,22.89,22.91,22.85,22.9,305000.0,18.7749,18.7913,18.7421,18.7831,305000.0
2011-08-09 12:55:00,22.91,22.92,22.86,22.86,277000.0,18.7913,18.7995,18.7503,18.7503,277000.0
2011-08-09 13:00:00,22.86,22.88,22.8,22.85,450200.0,18.7503,18.7667,18.7011,18.7421,450200.0
2011-08-09 13:05:00,22.85,22.91,22.8,22.9,367800.0,18.7421,18.7913,18.7011,18.7831,367800.0
2011-08-09 13:10:00,22.9,22.92,22.88,22.92,424000.0,18.7831,18.7995,18.7667,18.7995,424000.0
2011-08-09 13:15:00,22.92,22.92,22.89,22.89,193200.0,18.7995,18.7995,18.7749,18.7749,193200.0
2011-08-09 13:20:00,22.88,22.9,22.87,22.88,53200.0,18.7667,18.7831,18.7585,18.7667,53200.0
2011-08-09 13:25:00,22.88,22.92,22.88,22.88,150200.0,18.7667,18.7995,18.7667,18.7667,150200.0
2011-08-09 13:30:00,22.88,22.92,22.84,22.84,466200.0,18.7667,18.7995,18.7339,18.7339,466200.0
2011-08-09 13:35:00,22.85,22.86,22.8,22.81,170000.0,18.7421,18.7503,18.7011,18.7093,170000.0
2011-08-09 13:40:00,22.81,22.82,22.79,22.82,366000.0,18.7093,18.7175,18.6929,18.7175,366000.0
2011-08-09 13:45:00,22.82,22.82,22.71,22.75,154400.0,18.7175,18.7175,18.6273,18.6601,154400.0
2011-08-09 13:50:00,22.75,22.77,22.66,22.68,161000.0,18.6601,18.6765,18.5862,18.6026,161000.0
2011-08-09 13:55:00,22.67,22.77,22.61,22.73,830800.0,18.5944,18.6765,18.5452,18.6437,830800.0
2011-08-09 14:00:00,22.73,22.77,22.71,22.72,264400.0,18.6437,18.6765,18.6273,18.6355,264400.0
2011-08-09 14:05:00,22.71,22.71,22.64,22.67,341800.0,18.6273,18.6273,18.5698,18.5944,341800.0
2011-08-09 14:10:00,22.68,22.73,22.58,22.72,135400.0,18.6026,18.6437,18.5206,18.6355,135400.0
2011-08-09 14:15:00,22.69,22.98,22.68,22.74,149400.0,18.6108,18.8487,18.6026,18.6519,149400.0
2011-08-09 14:20:00,22.84,22.84,22.18,22.3,1991400.0,18.7339,18.7339,18.1925,18.291,1991400.0
2011-08-09 14:25:00,22.3,22.72,22.3,22.65,1330000.0,18.291,18.6355,18.291,18.578,1330000.0
2011-08-09 14:30:00,22.65,22.66,22.43,22.46,551200.0,18.578,18.5862,18.3976,18.4222,551200.0
2011-08-09 14:35:00,22.46,22.5,22.25,22.27,818200.0,18.4222,18.455,18.2499,18.2664,818200.0
2011-08-09 14:40:00,22.27,22.27,21.89,21.89,1178800.0,18.2664,18.2664,17.9547,17.9547,1178800.0
2011-08-09 14:45:00,21.89,22.29,21.88,22.2,695600.0,17.9547,18.2828,17.9465,18.2089,695600.0
2011-08-09 14:50:00,22.22,22.53,22.19,22.38,827200.0,18.2253,18.4796,18.2007,18.3566,827200.0
2011-08-09 14:55:00,22.36,22.4,22.22,22.28,379600.0,18.3402,18.373,18.2253,18.2746,379600.0
2011-08-09 15:00:00,22.28,22.47,22.16,22.35,404800.0,18.2746,18.4304,18.1761,18.332,404800.0
2011-08-09 15:05:00,22.41,22.48,22.35,22.41,386800.0,18.3812,18.4386,18.332,18.3812,386800.0
2011-08-09 15:10:00,22.41,22.7,22.4,22.66,549800.0,18.3812,18.619,18.373,18.5862,549800.0
2011-08-09 15:15:00,22.66,22.82,22.65,22.73,528600.0,18.5862,18.7175,18.578,18.6437,528600.0
2011-08-09 15:20:00,22.73,22.75,22.61,22.7,616800.0,18.6437,18.6601,18.5452,18.619,616800.0
2011-08-09 15:25:00,22.71,22.84,22.61,22.81,504800.0,18.6273,18.7339,18.5452,18.7093,504800.0
2011-08-09 15:30:00,22.81,22.83,22.72,22.8,387400.0,18.7093,18.7257,18.6355,18.7011,387400.0
2011-08-09 15:35:00,22.8,22.91,22.74,22.91,651800.0,18.7011,18.7913,18.6519,18.7913,651800.0
2011-08-09 15:40:00,22.9,23.14,22.88,23.11,1130600.0,18.7831,18.9799,18.7667,18.9553,1130600.0
2011-08-09 15:45:00,23.1,23.33,23.09,23.29,1627200.0,18.9471,19.1358,18.9389,19.103,1627200.0
2011-08-09 15:50:00,23.3,23.4,23.28,23.4,796600.0,19.1112,19.1932,19.0948,19.1932,796600.0
2011-08-09 15:55:00,23.4,23.68,23.4,23.65,1780000.0,19.1932,19.4229,19.1932,19.3983,1780000.0
2011-08-10 09:30:00,23.12,23.25,22.81,22.86,370400.0,18.9635,19.0702,18.7093,18.7503,370400.0
2011-08-10 09:35:00,22.84,22.85,22.68,22.81,949600.0,18.7339,18.7421,18.6026,18.7093,949600.0
2011-08-10 09:40:00,22.82,23.01,22.74,22.97,605600.0,18.7175,18.8733,18.6519,18.8405,605600.0
2011-08-10 09:45:00,22.98,23.11,22.94,23.05,1040400.0,18.8487,18.9553,18.8159,18.9061,1040400.0
2011-08-10 09:50:00,23.05,23.08,22.91,22.96,587200.0,18.9061,18.9307,18.7913,18.8323,587200.0
2011-08-10 09:55:00,22.95,23.07,22.84,22.86,673400.0,18.8241,18.9225,18.7339,18.7503,673400.0
2011-08-10 10:00:00,22.86,22.96,22.75,22.88,965400.0,18.7503,18.8323,18.6601,18.7667,965400.0
2011-08-10 10:05:00,22.87,22.97,22.77,22.78,671400.0,18.7585,18.8405,18.6765,18.6847,671400.0
2011-08-10 10:10:00,22.77,22.8,22.6,22.78,1060200.0,18.6765,18.7011,18.537,18.6847,1060200.0
2011-08-10 10:15:00,22.77,22.83,22.68,22.72,705600.0,18.6765,18.7257,18.6026,18.6355,705600.0
2011-08-10 10:20:00,22.72,22.81,22.59,22.65,458600.0,18.6355,18.7093,18.5288,18.578,458600.0
2011-08-10 10:25:00,22.66,22.78,22.63,22.74,568600.0,18.5862,18.6847,18.5616,18.6519,568600.0
2011-08-10 10:30:00,22.74,23.03,22.68,22.95,1041200.0,18.6519,18.8897,18.6026,18.8241,1041200.0
2011-08-10 10:35:00,22.95,22.99,22.78,22.93,789800.0,18.8241,18.8569,18.6847,18.8077,789800.0
2011-08-10 10:40:00,22.93,23.01,22.82,22.83,814000.0,18.8077,18.8733,18.7175,18.7257,814000.0
2011-08-10 10:45:00,22.82,22.86,22.74,22.81,1579600.0,18.7175,18.7503,18.6519,18.7093,1579600.0
2011-08-10 10:50:00,22.81,22.82,22.69,22.71,392400.0,18.7093,18.7175,18.6108,18.6273,392400.0
2011-08-10 10:55:00,22.71,22.89,22.7,22.82,610000.0,18.6273,18.7749,18.619,18.7175,610000.0
2011-08-10 11:00:00,22.82,22.83,22.65,22.67,456200.0,18.7175,18.7257,18.578,18.5944,456200.0
2011-08-10 11:05:00,22.66,22.76,22.62,22.75,755800.0,18.5862,18.6683,18.5534,18.6601,755800.0
2011-08-10 11:10:00,22.74,22.9,22.72,22.84,568800.0,18.6519,18.7831,18.6355,18.7339,568800.0
2011-08-10 11:15:00,22.83,22.96,22.82,22.88,513000.0,18.7257,18.8323,18.7175,18.7667,513000.0
2011-08-10 11:20:00,22.88,22.9,22.77,22.78,304200.0,18.7667,18.7831,18.6765,18.6847,304200.0
2011-08-10 11:25:00,22.78,22.82,22.71,22.75,175600.0,18.6847,18.7175,18.6273,18.6601,175600.0
2011-08-10 11:30:00,22.75,22.85,22.72,22.82,347600.0,18.6601,18.7421,18.6355,18.7175,347600.0
2011-08-10 11:35:00,22.82,22.83,22.7,22.78,211400.0,18.7175,18.7257,18.619,18.6847,211400.0
2011-08-10 11:40:00,22.77,22.89,22.72,22.84,295200.0,18.6765,18.7749,18.6355,18.7339,295200.0
2011-08-10 11:45:00,22.84,22.86,22.74,22.75,162000.0,18.7339,18.7503,18.6519,18.6601,162000.0
2011-08-10 11:50:00,22.75,22.91,22.75,22.9,245600.0,18.6601,18.7913,18.6601,18.7831,245600.0
2011-08-10 11:55:00,22.9,22.98,22.85,22.89,279800.0,18.7831,18.8487,18.7421,18.7749,279800.0
2011-08-10 12:00:00,22.87,22.97,22.81,22.95,122800.0,18.7585,18.8405,18.7093,18.8241,122800.0
2011-08-10 12:05:00,22.95,23.02,22.93,22.93,330200.0,18.8241,18.8815,18.8077,18.8077,330200.0
2011-08-10 12:10:00,22.93,22.96,22.92,22.95,274200.0,18.8077,18.8323,18.7995,18.8241,274200.0
2011-08-10 12:15:00,22.94,23.07,22.94,23.06,137600.0,18.8159,18.9225,18.8159,18.9143,137600.0
2011-08-10 12:20:00,23.06,23.07,22.95,22.98,156200.0,18.9143,18.9225,18.8241,18.8487,156200.0
2011-08-10 12:25:00,22.97,22.99,22.85,22.85,199600.0,18.8405,18.8569,18.7421,18.7421,199600.0
2011-08-10 12:30:00,22.84,22.91,22.84,22.89,97800.0,18.7339,18.7913,18.7339,18.7749,97800.0
2011-08-10 12:35:00,22.9,22.9,22.74,22.78,106600.0,18.7831,18.7831,18.6519,18.6847,106600.0
2011-08-10 12:40:00,22.78,22.83,22.72,22.81,64000.0,18.6847,18.7257,18.6355,18.7093,64000.0
2011-08-10 12:45:00,22.81,22.89,22.81,22.84,120600.0,18.7093,18.7749,18.7093,18.7339,120600.0
2011-08-10 12:50:00,22.84,22.9,22.82,22.89,55200.0,18.7339,18.7831,18.7175,18.7749,55200.0
2011-08-10 12:55:00,22.89,22.97,22.85,22.95,79000.0,18.7749,18.8405,18.7421,18.8241,79000.0
2011-08-10 13:00:00,22.94,22.99,22.86,22.99,129000.0,18.8159,18.8569,18.7503,18.8569,129000.0
2011-08-10 13:05:00,22.98,22.99,22.88,22.93,130600.0,18.8487,18.8569,18.7667,18.8077,130600.0
2011-08-10 13:10:00,22.95,22.98,22.89,22.91,74400.0,18.8241,18.8487,18.7749,18.7913,74400.0
2011-08-10 13:15:00,22.92,22.95,22.79,22.82,226200.0,18.7995,18.8241,18.6929,18.7175,226200.0
2011-08-10 13:20:00,22.82,22.86,22.75,22.85,124600.0,18.7175,18.7503,18.6601,18.7421,124600.0
2011-08-10 13:25:00,22.84,22.93,22.8,22.87,162400.0,18.7339,18.8077,18.7011,18.7585,162400.0
2011-08-10 13:30:00,22.87,22.93,22.82,22.9,175800.0,18.7585,18.8077,18.7175,18.7831,175800.0
2011-08-10 13:35:00,22.9,22.93,22.86,22.88,87200.0,18.7831,18.8077,18.7503,18.7667,87200.0
2011-08-10 13:40:00,22.88,22.93,22.84,22.87,128000.0,18.7667,18.8077,18.7339,18.7585,128000.0
2011-08-10 13:45:00,22.88,23.02,22.88,22.96,130400.0,18.7667,18.8815,18.7667,18.8323,130400.0
2011-08-10 13:50:00,22.96,23.1,22.96,23.09,698000.0,18.8323,18.9471,18.8323,18.9389,698000.0
2011-08-10 13:55:00,23.1,23.16,23.06,23.16,179000.0,18.9471,18.9964,18.9143,18.9964,179000.0
2011-08-10 14:00:00,23.13,23.14,23.05,23.09,107200.0,18.9717,18.9799,18.9061,18.9389,107200.0
2011-08-10 14:05:00,23.1,23.3,23.1,23.25,444400.0,18.9471,19.1112,18.9471,19.0702,444400.0
2011-08-10 14:10:00,23.25,23.42,23.25,23.34,526200.0,19.0702,19.2096,19.0702,19.144,526200.0
2011-08-10 14:15:00,23.36,23.38,23.21,23.25,351400.0,19.1604,19.1768,19.0374,19.0702,351400.0
2011-08-10 14:20:00,23.27,23.33,23.25,23.3,156400.0,19.0866,19.1358,19.0702,19.1112,156400.0
2011-08-10 14:25:00,23.31,23.36,23.24,23.26,147200.0,19.1194,19.1604,19.062,19.0784,147200.0
2011-08-10 14:30:00,23.27,23.35,23.24,23.24,343800.0,19.0866,19.1522,19.062,19.062,343800.0
2011-08-10 14:35:00,23.24,23.27,23.15,23.17,183000.0,19.062,19.0866,18.9881,19.0046,183000.0
2011-08-10 14:40:00,23.17,23.22,23.16,23.19,222600.0,19.0046,19.0456,18.9964,19.021,222600.0
2011-08-10 14:45:00,23.18,23.3,23.17,23.21,125600.0,19.0128,19.1112,19.0046,19.0374,125600.0
2011-08-10 14:50:00,23.21,23.21,23.05,23.06,151800.0,19.0374,19.0374,18.9061,18.9143,151800.0
2011-08-10 14:55:00,23.06,23.12,23.02,23.03,98200.0,18.9143,18.9635,18.8815,18.8897,98200.0
2011-08-10 15:00:00,23.02,23.07,22.98,23.07,173200.0,18.8815,18.9225,18.8487,18.9225,173200.0
2011-08-10 15:05:00,23.07,23.1,22.92,22.93,224400.0,18.9225,18.9471,18.7995,18.8077,224400.0
2011-08-10 15:10:00,22.93,22.98,22.86,22.86,219600.0,18.8077,18.8487,18.7503,18.7503,219600.0
2011-08-10 15:15:00,22.86,22.96,22.83,22.91,287800.0,18.7503,18.8323,18.7257,18.7913,287800.0
2011-08-10 15:20:00,22.91,23.0,22.89,23.0,300400.0,18.7913,18.8651,18.7749,18.8651,300400.0
2011-08-10 15:25:00,23.01,23.06,22.86,22.87,441600.0,18.8733,18.9143,18.7503,18.7585,441600.0
2011-08-10 15:30:00,22.87,22.88,22.7,22.7,601200.0,18.7585,18.7667,18.619,18.619,601200.0
2011-08-10 15:35:00,22.7,22.83,22.7,22.82,390400.0,18.619,18.7257,18.619,18.7175,390400.0
2011-08-10 15:40:00,22.82,22.93,22.74,22.81,631200.0,18.7175,18.8077,18.6519,18.7093,631200.0
2011-08-10 15:45:00,22.81,22.81,22.71,22.74,473000.0,18.7093,18.7093,18.6273,18.6519,473000.0
2011-08-10 15:50:00,22.75,22.75,22.59,22.6,864000.0,18.6601,18.6601,18.5288,18.537,864000.0
2011-08-10 15:55:00,22.6,22.6,22.49,22.54,712000.0,18.537,18.537,18.4468,18.4878,712000.0
2011-08-11 09:30:00,22.82,23.06,22.72,23.02,533600.0,18.7175,18.9143,18.6355,18.8815,533600.0
2011-08-11 09:35:00,23.02,23.14,22.89,22.93,760200.0,18.8815,18.9799,18.7749,18.8077,760200.0
2011-08-11 09:40:00,22.93,22.99,22.7,22.7,604200.0,18.8077,18.8569,18.619,18.619,604200.0
2011-08-11 09:45:00,22.7,23.03,22.68,22.79,927800.0,18.619,18.8897,18.6026,18.6929,927800.0
2011-08-11 09:50:00,22.78,22.81,22.67,22.72,629000.0,18.6847,18.7093,18.5944,18.6355,629000.0
2011-08-11 09:55:00,22.72,22.95,22.63,22.85,570800.0,18.6355,18.8241,18.5616,18.7421,570800.0
2011-08-11 10:00:00,22.86,23.04,22.83,23.03,564600.0,18.7503,18.8979,18.7257,18.8897,564600.0
2011-08-11 10:05:00,23.02,23.03,22.85,22.95,793400.0,18.8815,18.8897,18.7421,18.8241,793400.0
2011-08-11 10:10:00,22.95,22.99,22.82,22.99,628200.0,18.8241,18.8569,18.7175,18.8569,628200.0
2011-08-11 10:15:00,22.99,23.24,22.99,23.17,710800.0,18.8569,19.062,18.8569,19.0046,710800.0
2011-08-11 10:20:00,23.17,23.24,23.05,23.2,495800.0,19.0046,19.062,18.9061,19.0292,495800.0
2011-08-11 10:25:00,23.2,23.28,23.15,23.16,278800.0,19.0292,19.0948,18.9881,18.9964,278800.0
2011-08-11 10:30:00,23.16,23.29,23.16,23.24,814400.0,18.9964,19.103,18.9964,19.062,814400.0
2011-08-11 10:35:00,23.24,23.32,23.14,23.31,511000.0,19.062,19.1276,18.9799,19.1194,511000.0
2011-08-11 10:40:00,23.31,23.35,23.21,23.34,435400.0,19.1194,19.1522,19.0374,19.144,435400.0
2011-08-11 10:45:00,23.34,23.54,23.33,23.53,614000.0,19.144,19.308,19.1358,19.2998,614000.0
2011-08-11 10:50:00,23.52,23.56,23.46,23.47,558400.0,19.2916,19.3244,19.2424,19.2506,558400.0
2011-08-11 10:55:00,23.48,23.52,23.36,23.38,407400.0,19.2588,19.2916,19.1604,19.1768,407400.0
2011-08-11 11:00:00,23.39,23.45,23.36,23.43,315200.0,19.185,19.2342,19.1604,19.2178,315200.0
2011-08-11 11:05:00,23.44,23.46,23.4,23.42,292800.0,19.226,19.2424,19.1932,19.2096,292800.0
2011-08-11 11:10:00,23.42,23.44,23.33,23.37,273200.0,19.2096,19.226,19.1358,19.1686,273200.0
2011-08-11 11:15:00,23.38,23.38,23.27,23.33,290400.0,19.1768,19.1768,19.0866,19.1358,290400.0
2011-08-11 11:20:00,23.34,23.35,23.23,23.24,161200.0,19.144,19.1522,19.0538,19.062,161200.0
2011-08-11 11:25:00,23.24,23.3,23.17,23.29,338400.0,19.062,19.1112,19.0046,19.103,338400.0
2011-08-11 11:30:00,23.29,23.35,23.29,23.3,165400.0,19.103,19.1522,19.103,19.1112,165400.0
2011-08-11 11:35:00,23.31,23.31,23.23,23.3,383400.0,19.1194,19.1194,19.0538,19.1112,383400.0
2011-08-11 11:40:00,23.31,23.39,23.29,23.38,343000.0,19.1194,19.185,19.103,19.1768,343000.0
2011-08-11 11:45:00,23.39,23.39,23.3,23.33,139400.0,19.185,19.185,19.1112,19.1358,139400.0
2011-08-11 11:50:00,23.33,23.42,23.31,23.4,220400.0,19.1358,19.2096,19.1194,19.1932,220400.0
2011-08-11 11:55:00,23.41,23.41,23.3,23.31,163400.0,19.2014,19.2014,19.1112,19.1194,163400.0
2011-08-11 12:00:00,23.32,23.32,23.23,23.27,163600.0,19.1276,19.1276,19.0538,19.0866,163600.0
2011-08-11 12:05:00,23.25,23.31,23.24,23.24,225600.0,19.0702,19.1194,19.062,19.062,225600.0
2011-08-11 12:10:00,23.24,23.28,23.17,23.28,994400.0,19.062,19.0948,19.0046,19.0948,994400.0
2011-08-11 12:15:00,23.28,23.3,23.22,23.22,373000.0,19.0948,19.1112,19.0456,19.0456,373000.0
2011-08-11 12:20:00,23.22,23.25,23.15,23.17,271000.0,19.0456,19.0702,18.9881,19.0046,271000.0
2011-08-11 12:25:00,23.18,23.18,23.13,23.16,126400.0,19.0128,19.0128,18.9717,18.9964,126400.0
2011-08-11 12:30:00,23.15,23.25,23.15,23.24,182400.0,18.9881,19.0702,18.9881,19.062,182400.0
2011-08-11 12:35:00,23.24,23.25,23.21,23.25,101200.0,19.062,19.0702,19.0374,19.0702,101200.0
2011-08-11 12:40:00,23.25,23.36,23.25,23.36,334800.0,19.0702,19.1604,19.0702,19.1604,334800.0
2011-08-11 12:45:00,23.36,23.44,23.36,23.38,433200.0,19.1604,19.226,19.1604,19.1768,433200.0
2011-08-11 12:50:00,23.38,23.4,23.36,23.38,182400.0,19.1768,19.1932,19.1604,19.1768,182400.0
2011-08-11 12:55:00,23.38,23.53,23.38,23.49,289600.0,19.1768,19.2998,19.1768,19.267,289600.0
2011-08-11 13:00:00,23.48,23.48,23.35,23.36,347000.0,19.2588,19.2588,19.1522,19.1604,347000.0
2011-08-11 13:05:00,23.36,23.42,23.35,23.38,318400.0,19.1604,19.2096,19.1522,19.1768,318400.0
2011-08-11 13:10:00,23.38,23.46,23.36,23.41,321400.0,19.1768,19.2424,19.1604,19.2014,321400.0
2011-08-11 13:15:00,23.41,23.42,23.36,23.36,341200.0,19.2014,19.2096,19.1604,19.1604,341200.0
2011-08-11 13:20:00,23.36,23.44,23.31,23.43,318200.0,19.1604,19.226,19.1194,19.2178,318200.0
2011-08-11 13:25:00,23.43,23.51,23.41,23.48,288200.0,19.2178,19.2834,19.2014,19.2588,288200.0
2011-08-11 13:30:00,23.47,23.53,23.43,23.53,244000.0,19.2506,19.2998,19.2178,19.2998,244000.0
2011-08-11 13:35:00,23.51,23.54,23.46,23.47,176200.0,19.2834,19.308,19.2424,19.2506,176200.0
2011-08-11 13:40:00,23.47,23.48,23.34,23.36,146200.0,19.2506,19.2588,19.144,19.1604,146200.0
2011-08-11 13:45:00,23.36,23.44,23.36,23.44,136400.0,19.1604,19.226,19.1604,19.226,136400.0
2011-08-11 13:50:00,23.43,23.5,23.4,23.47,118600.0,19.2178,19.2752,19.1932,19.2506,118600.0
2011-08-11 13:55:00,23.47,23.5,23.44,23.5,85600.0,19.2506,19.2752,19.226,19.2752,85600.0
2011-08-11 14:00:00,23.49,23.49,23.45,23.48,95600.0,19.267,19.267,19.2342,19.2588,95600.0
2011-08-11 14:05:00,23.49,23.5,23.48,23.48,50600.0,19.267,19.2752,19.2588,19.2588,50600.0
2011-08-11 14:10:00,23.48,23.57,23.48,23.55,128400.0,19.2588,19.3326,19.2588,19.3162,128400.0
2011-08-11 14:15:00,23.56,23.58,23.54,23.55,132200.0,19.3244,19.3408,19.308,19.3162,132200.0
2011-08-11 14:20:00,23.56,23.63,23.56,23.62,180400.0,19.3244,19.3819,19.3244,19.3737,180400.0
2011-08-11 14:25:00,23.62,23.64,23.57,23.63,262200.0,19.3737,19.3901,19.3326,19.3819,262200.0
2011-08-11 14:30:00,23.63,23.63,23.5,23.5,246400.0,19.3819,19.3819,19.2752,19.2752,246400.0
2011-08-11 14:35:00,23.51,23.57,23.5,23.54,384600.0,19.2834,19.3326,19.2752,19.308,384600.0
2011-08-11 14:40:00,23.54,23.54,23.48,23.52,227800.0,19.308,19.308,19.2588,19.2916,227800.0
2011-08-11 14:45:00,23.52,23.56,23.5,23.5,166000.0,19.2916,19.3244,19.2752,19.2752,166000.0
2011-08-11 14:50:00,23.5,23.58,23.49,23.57,205400.0,19.2752,19.3408,19.267,19.3326,205400.0
2011-08-11 14:55:00,23.57,23.63,23.53,23.6,216000.0,19.3326,19.3819,19.2998,19.3572,216000.0
2011-08-11 15:00:00,23.6,23.69,23.59,23.68,394400.0,19.3572,19.4311,19.349,19.4229,394400.0
2011-08-11 15:05:00,23.69,23.75,23.68,23.68,298600.0,19.4311,19.4803,19.4229,19.4229,298600.0
2011-08-11 15:10:00,23.68,23.74,23.68,23.73,97200.0,19.4229,19.4721,19.4229,19.4639,97200.0
2011-08-11 15:15:00,23.73,23.8,23.68,23.75,361600.0,19.4639,19.5213,19.4229,19.4803,361600.0
2011-08-11 15:20:00,23.74,23.78,23.71,23.75,588200.0,19.4721,19.5049,19.4475,19.4803,588200.0
2011-08-11 15:25:00,23.75,23.79,23.69,23.73,289000.0,19.4803,19.5131,19.4311,19.4639,289000.0
2011-08-11 15:30:00,23.73,23.84,23.71,23.84,300200.0,19.4639,19.5541,19.4475,19.5541,300200.0
2011-08-11 15:35:00,23.84,23.86,23.78,23.8,526400.0,19.5541,19.5705,19.5049,19.5213,526400.0
2011-08-11 15:40:00,23.8,23.89,23.8,23.89,359600.0,19.5213,19.5951,19.5213,19.5951,359600.0
2011-08-11 15:45:00,23.89,23.93,23.81,23.82,663400.0,19.5951,19.6279,19.5295,19.5377,663400.0
2011-08-11 15:50:00,23.82,23.85,23.69,23.7,657800.0,19.5377,19.5623,19.4311,19.4393,657800.0
2011-08-11 15:55:00,23.7,23.75,23.55,23.57,1163400.0,19.4393,19.4803,19.3162,19.3326,1163400.0
2011-08-12 09:30:00,24.05,24.11,23.78,23.99,564200.0,19.7263,19.7756,19.5049,19.6771,564200.0
2011-08-12 09:35:00,23.99,24.0,23.58,23.6,1462400.0,19.6771,19.6853,19.3408,19.3572,1462400.0
2011-08-12 09:40:00,23.6,23.61,23.49,23.56,690800.0,19.3572,19.3655,19.267,19.3244,690800.0
2011-08-12 09:45:00,23.56,23.61,23.5,23.58,1529000.0,19.3244,19.3655,19.2752,19.3408,1529000.0
2011-08-12 09:50:00,23.58,23.61,23.33,23.36,1103600.0,19.3408,19.3655,19.1358,19.1604,1103600.0
2011-08-12 09:55:00,23.36,23.36,23.09,23.22,1606400.0,19.1604,19.1604,18.9389,19.0456,1606400.0
2011-08-12 10:00:00,23.21,23.25,23.06,23.14,1116800.0,19.0374,19.0702,18.9143,18.9799,1116800.0
2011-08-12 10:05:00,23.14,23.16,23.07,23.16,1614800.0,18.9799,18.9964,18.9225,18.9964,1614800.0
2011-08-12 10:10:00,23.16,23.36,23.13,23.35,1951200.0,18.9964,19.1604,18.9717,19.1522,1951200.0
2011-08-12 10:15:00,23.35,23.48,23.35,23.44,1264600.0,19.1522,19.2588,19.1522,19.226,1264600.0
2011-08-12 10:20:00,23.45,23.46,23.32,23.36,934800.0,19.2342,19.2424,19.1276,19.1604,934800.0
2011-08-12 10:25:00,23.36,23.49,23.36,23.44,433000.0,19.1604,19.267,19.1604,19.226,433000.0
2011-08-12 10:30:00,23.44,23.49,23.41,23.45,298200.0,19.226,19.267,19.2014,19.2342,298200.0
2011-08-12 10:35:00,23.45,23.58,23.45,23.57,401200.0,19.2342,19.3408,19.2342,19.3326,401200.0
2011-08-12 10:40:00,23.58,23.58,23.43,23.44,350400.0,19.3408,19.3408,19.2178,19.226,350400.0
2011-08-12 10:45:00,23.43,23.5,23.43,23.44,264400.0,19.2178,19.2752,19.2178,19.226,264400.0
2011-08-12 10:50:00,23.45,23.48,23.4,23.47,583800.0,19.2342,19.2588,19.1932,19.2506,583800.0
2011-08-12 10:55:00,23.48,23.53,23.43,23.52,247200.0,19.2588,19.2998,19.2178,19.2916,247200.0
2011-08-12 11:00:00,23.5,23.55,23.4,23.4,215200.0,19.2752,19.3162,19.1932,19.1932,215200.0
2011-08-12 11:05:00,23.4,23.5,23.4,23.47,113400.0,19.1932,19.2752,19.1932,19.2506,113400.0
2011-08-12 11:10:00,23.46,23.5,23.44,23.47,194600.0,19.2424,19.2752,19.226,19.2506,194600.0
2011-08-12 11:15:00,23.47,23.5,23.45,23.47,120000.0,19.2506,19.2752,19.2342,19.2506,120000.0
2011-08-12 11:20:00,23.46,23.46,23.36,23.38,213400.0,19.2424,19.2424,19.1604,19.1768,213400.0
2011-08-12 11:25:00,23.39,23.44,23.38,23.38,249400.0,19.185,19.226,19.1768,19.1768,249400.0
2011-08-12 11:30:00,23.38,23.38,23.34,23.36,482400.0,19.1768,19.1768,19.144,19.1604,482400.0
2011-08-12 11:35:00,23.36,23.45,23.36,23.43,215600.0,19.1604,19.2342,19.1604,19.2178,215600.0
2011-08-12 11:40:00,23.43,23.49,23.4,23.49,199800.0,19.2178,19.267,19.1932,19.267,199800.0
2011-08-12 11:45:00,23.49,23.55,23.49,23.53,112600.0,19.267,19.3162,19.267,19.2998,112600.0
2011-08-12 11:50:00,23.53,23.6,23.53,23.6,210000.0,19.2998,19.3572,19.2998,19.3572,210000.0
2011-08-12 11:55:00,23.59,23.61,23.53,23.59,151600.0,19.349,19.3655,19.2998,19.349,151600.0
2011-08-12 12:00:00,23.59,23.62,23.58,23.61,151400.0,19.349,19.3737,19.3408,19.3655,151400.0
2011-08-12 12:05:00,23.61,23.63,23.6,23.61,297400.0,19.3655,19.3819,19.3572,19.3655,297400.0
2011-08-12 12:10:00,23.61,23.62,23.55,23.55,192800.0,19.3655,19.3737,19.3162,19.3162,192800.0
2011-08-12 12:15:00,23.56,23.61,23.56,23.6,57800.0,19.3244,19.3655,19.3244,19.3572,57800.0
2011-08-12 12:20:00,23.59,23.6,23.54,23.54,83200.0,19.349,19.3572,19.308,19.308,83200.0
2011-08-12 12:25:00,23.54,23.57,23.49,23.56,80600.0,19.308,19.3326,19.267,19.3244,80600.0
2011-08-12 12:30:00,23.56,23.59,23.51,23.59,311600.0,19.3244,19.349,19.2834,19.349,311600.0
2011-08-12 12:35:00,23.58,23.58,23.5,23.5,114000.0,19.3408,19.3408,19.2752,19.2752,114000.0
2011-08-12 12:40:00,23.5,23.57,23.5,23.57,86600.0,19.2752,19.3326,19.2752,19.3326,86600.0
2011-08-12 12:45:00,23.56,23.56,23.45,23.45,84800.0,19.3244,19.3244,19.2342,19.2342,84800.0
2011-08-12 12:50:00,23.45,23.49,23.42,23.49,281600.0,19.2342,19.267,19.2096,19.267,281600.0
2011-08-12 12:55:00,23.49,23.53,23.48,23.53,36800.0,19.267,19.2998,19.2588,19.2998,36800.0
2011-08-12 13:00:00,23.54,23.59,23.53,23.58,243200.0,19.308,19.349,19.2998,19.3408,243200.0
2011-08-12 13:05:00,23.58,23.6,23.55,23.55,134400.0,19.3408,19.3572,19.3162,19.3162,134400.0
2011-08-12 13:10:00,23.56,23.59,23.53,23.53,69200.0,19.3244,19.349,19.2998,19.2998,69200.0
2011-08-12 13:15:00,23.53,23.57,23.52,23.57,28600.0,19.2998,19.3326,19.2916,19.3326,28600.0
2011-08-12 13:20:00,23.57,23.6,23.53,23.53,94400.0,19.3326,19.3572,19.2998,19.2998,94400.0
2011-08-12 13:25:00,23.53,23.59,23.52,23.59,60000.0,19.2998,19.349,19.2916,19.349,60000.0
2011-08-12 13:30:00,23.59,23.59,23.56,23.58,71600.0,19.349,19.349,19.3244,19.3408,71600.0
2011-08-12 13:35:00,23.58,23.66,23.57,23.64,264200.0,19.3408,19.4065,19.3326,19.3901,264200.0
2011-08-12 13:40:00,23.64,23.7,23.63,23.67,91200.0,19.3901,19.4393,19.3819,19.4147,91200.0
2011-08-12 13:45:00,23.67,23.7,23.67,23.68,52600.0,19.4147,19.4393,19.4147,19.4229,52600.0
2011-08-12 13:50:00,23.69,23.73,23.68,23.71,56000.0,19.4311,19.4639,19.4229,19.4475,56000.0
2011-08-12 13:55:00,23.72,23.73,23.71,23.73,31200.0,19.4557,19.4639,19.4475,19.4639,31200.0
2011-08-12 14:00:00,23.74,23.77,23.73,23.75,649800.0,19.4721,19.4967,19.4639,19.4803,649800.0
2011-08-12 14:05:00,23.75,23.78,23.75,23.78,131400.0,19.4803,19.5049,19.4803,19.5049,131400.0
2011-08-12 14:10:00,23.78,23.79,23.66,23.72,181800.0,19.5049,19.5131,19.4065,19.4557,181800.0
2011-08-12 14:15:00,23.72,23.75,23.55,23.61,730600.0,19.4557,19.4803,19.3162,19.3655,730600.0
2011-08-12 14:20:00,23.61,23.61,23.47,23.52,456600.0,19.3655,19.3655,19.2506,19.2916,456600.0
2011-08-12 14:25:00,23.52,23.61,23.52,23.56,254200.0,19.2916,19.3655,19.2916,19.3244,254200.0
2011-08-12 14:30:00,23.56,23.59,23.52,23.54,144600.0,19.3244,19.349,19.2916,19.308,144600.0
2011-08-12 14:35:00,23.54,23.55,23.41,23.42,711800.0,19.308,19.3162,19.2014,19.2096,711800.0
2011-08-12 14:40:00,23.42,23.52,23.4,23.51,861200.0,19.2096,19.2916,19.1932,19.2834,861200.0
2011-08-12 14:45:00,23.51,23.56,23.5,23.5,289200.0,19.2834,19.3244,19.2752,19.2752,289200.0
2011-08-12 14:50:00,23.5,23.54,23.46,23.54,231800.0,19.2752,19.308,19.2424,19.308,231800.0
2011-08-12 14:55:00,23.54,23.56,23.5,23.54,136400.0,19.308,19.3244,19.2752,19.308,136400.0
2011-08-12 15:00:00,23.54,23.61,23.54,23.58,122800.0,19.308,19.3655,19.308,19.3408,122800.0
2011-08-12 15:05:00,23.59,23.64,23.55,23.55,146400.0,19.349,19.3901,19.3162,19.3162,146400.0
2011-08-12 15:10:00,23.54,23.61,23.54,23.55,91400.0,19.308,19.3655,19.308,19.3162,91400.0
2011-08-12 15:15:00,23.56,23.59,23.55,23.55,248000.0,19.3244,19.349,19.3162,19.3162,248000.0
2011-08-12 15:20:00,23.56,23.61,23.56,23.6,203400.0,19.3244,19.3655,19.3244,19.3572,203400.0
2011-08-12 15:25:00,23.59,23.6,23.56,23.58,157600.0,19.349,19.3572,19.3244,19.3408,157600.0
2011-08-12 15:30:00,23.58,23.58,23.47,23.51,241200.0,19.3408,19.3408,19.2506,19.2834,241200.0
2011-08-12 15:35:00,23.51,23.55,23.49,23.53,503200.0,19.2834,19.3162,19.267,19.2998,503200.0
2011-08-12 15:40:00,23.53,23.56,23.51,23.52,386400.0,19.2998,19.3244,19.2834,19.2916,386400.0
2011-08-12 15:45:00,23.53,23.54,23.48,23.53,504200.0,19.2998,19.308,19.2588,19.2998,504200.0
2011-08-12 15:50:00,23.53,23.54,23.51,23.53,447800.0,19.2998,19.308,19.2834,19.2998,447800.0
2011-08-12 15:55:00,23.53,23.58,23.53,23.57,723000.0,19.2998,19.3408,19.2998,19.3326,723000.0
2011-08-15 09:30:00,23.63,23.82,23.6,23.78,180400.0,19.3819,19.5377,19.3572,19.5049,180400.0
2011-08-15 09:35:00,23.79,23.8,23.7,23.73,507000.0,19.5131,19.5213,19.4393,19.4639,507000.0
2011-08-15 09:40:00,23.73,23.78,23.71,23.71,625800.0,19.4639,19.5049,19.4475,19.4475,625800.0
2011-08-15 09:45:00,23.72,23.73,23.52,23.67,888600.0,19.4557,19.4639,19.2916,19.4147,888600.0
2011-08-15 09:50:00,23.66,23.72,23.57,23.59,702600.0,19.4065,19.4557,19.3326,19.349,702600.0
2011-08-15 09:55:00,23.6,23.63,23.55,23.62,895400.0,19.3572,19.3819,19.3162,19.3737,895400.0
2011-08-15 10:00:00,23.62,23.7,23.59,23.6,258200.0,19.3737,19.4393,19.349,19.3572,258200.0
2011-08-15 10:05:00,23.6,23.68,23.6,23.67,209400.0,19.3572,19.4229,19.3572,19.4147,209400.0
2011-08-15 10:10:00,23.67,23.71,23.66,23.71,130600.0,19.4147,19.4475,19.4065,19.4475,130600.0
2011-08-15 10:15:00,23.71,23.75,23.71,23.75,184800.0,19.4475,19.4803,19.4475,19.4803,184800.0
2011-08-15 10:20:00,23.75,23.81,23.75,23.8,226600.0,19.4803,19.5295,19.4803,19.5213,226600.0
2011-08-15 10:25:00,23.8,23.8,23.76,23.8,177800.0,19.5213,19.5213,19.4885,19.5213,177800.0
2011-08-15 10:30:00,23.8,23.8,23.73,23.73,403000.0,19.5213,19.5213,19.4639,19.4639,403000.0
2011-08-15 10:35:00,23.73,23.75,23.71,23.71,207800.0,19.4639,19.4803,19.4475,19.4475,207800.0
2011-08-15 10:40:00,23.71,23.71,23.59,23.6,516200.0,19.4475,19.4475,19.349,19.3572,516200.0
2011-08-15 10:45:00,23.6,23.63,23.6,23.63,172400.0,19.3572,19.3819,19.3572,19.3819,172400.0
2011-08-15 10:50:00,23.63,23.7,23.6,23.66,234000.0,19.3819,19.4393,19.3572,19.4065,234000.0
2011-08-15 10:55:00,23.66,23.67,23.61,23.61,231400.0,19.4065,19.4147,19.3655,19.3655,231400.0
2011-08-15 11:00:00,23.61,23.65,23.61,23.63,151600.0,19.3655,19.3983,19.3655,19.3819,151600.0
2011-08-15 11:05:00,23.63,23.65,23.6,23.61,92600.0,19.3819,19.3983,19.3572,19.3655,92600.0
2011-08-15 11:10:00,23.61,23.62,23.53,23.54,590000.0,19.3655,19.3737,19.2998,19.308,590000.0
2011-08-15 11:15:00,23.55,23.55,23.38,23.39,842000.0,19.3162,19.3162,19.1768,19.185,842000.0
2011-08-15 11:20:00,23.39,23.43,23.36,23.42,539000.0,19.185,19.2178,19.1604,19.2096,539000.0
2011-08-15 11:25:00,23.42,23.43,23.35,23.42,561400.0,19.2096,19.2178,19.1522,19.2096,561400.0
2011-08-15 11:30:00,23.41,23.42,23.35,23.37,371000.0,19.2014,19.2096,19.1522,19.1686,371000.0
2011-08-15 11:35:00,23.36,23.38,23.35,23.36,346000.0,19.1604,19.1768,19.1522,19.1604,346000.0
2011-08-15 11:40:00,23.36,23.39,23.36,23.39,851200.0,19.1604,19.185,19.1604,19.185,851200.0
2011-08-15 11:45:00,23.4,23.43,23.4,23.42,599600.0,19.1932,19.2178,19.1932,19.2096,599600.0
2011-08-15 11:50:00,23.42,23.43,23.41,23.41,475600.0,19.2096,19.2178,19.2014,19.2014,475600.0
2011-08-15 11:55:00,23.41,23.42,23.36,23.36,539400.0,19.2014,19.2096,19.1604,19.1604,539400.0
2011-08-15 12:00:00,23.37,23.43,23.37,23.43,470800.0,19.1686,19.2178,19.1686,19.2178,470800.0
2011-08-15 12:05:00,23.43,23.43,23.36,23.36,412200.0,19.2178,19.2178,19.1604,19.1604,412200.0
2011-08-15 12:10:00,23.36,23.42,23.36,23.39,170000.0,19.1604,19.2096,19.1604,19.185,170000.0
2011-08-15 12:15:00,23.39,23.45,23.39,23.45,41800.0,19.185,19.2342,19.185,19.2342,41800.0
2011-08-15 12:20:00,23.45,23.48,23.43,23.43,210200.0,19.2342,19.2588,19.2178,19.2178,210200.0
2011-08-15 12:25:00,23.43,23.49,23.42,23.47,149600.0,19.2178,19.267,19.2096,19.2506,149600.0
2011-08-15 12:30:00,23.48,23.49,23.47,23.49,152200.0,19.2588,19.267,19.2506,19.267,152200.0
2011-08-15 12:35:00,23.48,23.48,23.44,23.48,218200.0,19.2588,19.2588,19.226,19.2588,218200.0
2011-08-15 12:40:00,23.48,23.54,23.48,23.54,82400.0,19.2588,19.308,19.2588,19.308,82400.0
2011-08-15 12:45:00,23.54,23.56,23.53,23.53,57400.0,19.308,19.3244,19.2998,19.2998,57400.0
2011-08-15 12:50:00,23.53,23.58,23.53,23.57,85600.0,19.2998,19.3408,19.2998,19.3326,85600.0
2011-08-15 12:55:00,23.56,23.57,23.56,23.57,51200.0,19.3244,19.3326,19.3244,19.3326,51200.0
2011-08-15 13:00:00,23.57,23.59,23.55,23.56,322600.0,19.3326,19.349,19.3162,19.3244,322600.0
2011-08-15 13:05:00,23.56,23.56,23.52,23.56,133000.0,19.3244,19.3244,19.2916,19.3244,133000.0
2011-08-15 13:10:00,23.56,23.56,23.47,23.48,394800.0,19.3244,19.3244,19.2506,19.2588,394800.0
2011-08-15 13:15:00,23.48,23.54,23.48,23.51,137000.0,19.2588,19.308,19.2588,19.2834,137000.0
2011-08-15 13:20:00,23.51,23.53,23.5,23.53,65800.0,19.2834,19.2998,19.2752,19.2998,65800.0
2011-08-15 13:25:00,23.54,23.57,23.53,23.55,109600.0,19.308,19.3326,19.2998,19.3162,109600.0
2011-08-15 13:30:00,23.55,23.58,23.51,23.58,125200.0,19.3162,19.3408,19.2834,19.3408,125200.0
2011-08-15 13:35:00,23.57,23.59,23.54,23.55,57400.0,19.3326,19.349,19.308,19.3162,57400.0
2011-08-15 13:40:00,23.55,23.6,23.55,23.6,71600.0,19.3162,19.3572,19.3162,19.3572,71600.0
2011-08-15 13:45:00,23.6,23.61,23.58,23.58,117600.0,19.3572,19.3655,19.3408,19.3408,117600.0
2011-08-15 13:50:00,23.58,23.63,23.57,23.62,88600.0,19.3408,19.3819,19.3326,19.3737,88600.0
2011-08-15 13:55:00,23.61,23.65,23.61,23.64,87200.0,19.3655,19.3983,19.3655,19.3901,87200.0
2011-08-15 14:00:00,23.64,23.67,23.64,23.67,98600.0,19.3901,19.4147,19.3901,19.4147,98600.0
2011-08-15 14:05:00,23.68,23.68,23.64,23.65,137600.0,19.4229,19.4229,19.3901,19.3983,137600.0
2011-08-15 14:10:00,23.65,23.66,23.63,23.66,256800.0,19.3983,19.4065,19.3819,19.4065,256800.0
2011-08-15 14:15:00,23.66,23.68,23.66,23.68,150800.0,19.4065,19.4229,19.4065,19.4229,150800.0
2011-08-15 14:20:00,23.68,23.74,23.68,23.71,200000.0,19.4229,19.4721,19.4229,19.4475,200000.0
2011-08-15 14:25:00,23.71,23.77,23.71,23.75,194200.0,19.4475,19.4967,19.4475,19.4803,194200.0
2011-08-15 14:30:00,23.75,23.77,23.67,23.67,365800.0,19.4803,19.4967,19.4147,19.4147,365800.0
2011-08-15 14:35:00,23.67,23.7,23.67,23.67,124600.0,19.4147,19.4393,19.4147,19.4147,124600.0
2011-08-15 14:40:00,23.67,23.75,23.67,23.71,134200.0,19.4147,19.4803,19.4147,19.4475,134200.0
2011-08-15 14:45:00,23.71,23.77,23.71,23.77,85400.0,19.4475,19.4967,19.4475,19.4967,85400.0
2011-08-15 14:50:00,23.76,23.78,23.72,23.72,252600.0,19.4885,19.5049,19.4557,19.4557,252600.0
2011-08-15 14:55:00,23.72,23.77,23.72,23.77,69200.0,19.4557,19.4967,19.4557,19.4967,69200.0
2011-08-15 15:00:00,23.77,23.8,23.75,23.79,82400.0,19.4967,19.5213,19.4803,19.5131,82400.0
2011-08-15 15:05:00,23.8,23.81,23.78,23.8,82600.0,19.5213,19.5295,19.5049,19.5213,82600.0
2011-08-15 15:10:00,23.79,23.81,23.77,23.79,131000.0,19.5131,19.5295,19.4967,19.5131,131000.0
2011-08-15 15:15:00,23.8,23.8,23.78,23.8,236400.0,19.5213,19.5213,19.5049,19.5213,236400.0
2011-08-15 15:20:00,23.8,23.83,23.77,23.77,319200.0,19.5213,19.5459,19.4967,19.4967,319200.0
2011-08-15 15:25:00,23.76,23.8,23.75,23.78,171600.0,19.4885,19.5213,19.4803,19.5049,171600.0
2011-08-15 15:30:00,23.78,23.82,23.76,23.81,269600.0,19.5049,19.5377,19.4885,19.5295,269600.0
2011-08-15 15:35:00,23.81,23.83,23.8,23.82,416400.0,19.5295,19.5459,19.5213,19.5377,416400.0
2011-08-15 15:40:00,23.82,23.85,23.81,23.85,214200.0,19.5377,19.5623,19.5295,19.5623,214200.0
2011-08-15 15:45:00,23.85,23.88,23.83,23.84,412200.0,19.5623,19.5869,19.5459,19.5541,412200.0
2011-08-15 15:50:00,23.84,23.89,23.84,23.86,553200.0,19.5541,19.5951,19.5541,19.5705,553200.0
2011-08-15 15:55:00,23.87,23.92,23.86,23.91,777800.0,19.5787,19.6197,19.5705,19.6115,777800.0
2011-08-16 09:30:00,23.6,23.64,23.43,23.5,518400.0,19.3572,19.3901,19.2178,19.2752,518400.0
2011-08-16 09:35:00,23.49,23.58,23.45,23.52,1303400.0,19.267,19.3408,19.2342,19.2916,1303400.0
2011-08-16 09:40:00,23.53,23.56,23.5,23.5,331000.0,19.2998,19.3244,19.2752,19.2752,331000.0
2011-08-16 09:45:00,23.5,23.5,23.36,23.36,730800.0,19.2752,19.2752,19.1604,19.1604,730800.0
2011-08-16 09:50:00,23.36,23.39,23.29,23.36,628200.0,19.1604,19.185,19.103,19.1604,628200.0
2011-08-16 09:55:00,23.36,23.43,23.34,23.38,280600.0,19.1604,19.2178,19.144,19.1768,280600.0
2011-08-16 10:00:00,23.36,23.47,23.36,23.41,528600.0,19.1604,19.2506,19.1604,19.2014,528600.0
2011-08-16 10:05:00,23.42,23.44,23.36,23.42,175400.0,19.2096,19.226,19.1604,19.2096,175400.0
2011-08-16 10:10:00,23.42,23.46,23.4,23.41,416200.0,19.2096,19.2424,19.1932,19.2014,416200.0
2011-08-16 10:15:00,23.41,23.42,23.38,23.41,778600.0,19.2014,19.2096,19.1768,19.2014,778600.0
2011-08-16 10:20:00,23.41,23.49,23.41,23.48,138000.0,19.2014,19.267,19.2014,19.2588,138000.0
2011-08-16 10:25:00,23.48,23.57,23.46,23.55,257000.0,19.2588,19.3326,19.2424,19.3162,257000.0
2011-08-16 10:30:00,23.56,23.57,23.49,23.5,210000.0,19.3244,19.3326,19.267,19.2752,210000.0
2011-08-16 10:35:00,23.5,23.52,23.47,23.5,112000.0,19.2752,19.2916,19.2506,19.2752,112000.0
2011-08-16 10:40:00,23.5,23.54,23.48,23.49,179600.0,19.2752,19.308,19.2588,19.267,179600.0
2011-08-16 10:45:00,23.49,23.57,23.47,23.57,225800.0,19.267,19.3326,19.2506,19.3326,225800.0
2011-08-16 10:50:00,23.57,23.6,23.54,23.59,260000.0,19.3326,19.3572,19.308,19.349,260000.0
2011-08-16 10:55:00,23.6,23.67,23.59,23.66,675200.0,19.3572,19.4147,19.349,19.4065,675200.0
2011-08-16 11:00:00,23.66,23.66,23.54,23.58,555000.0,19.4065,19.4065,19.308,19.3408,555000.0
2011-08-16 11:05:00,23.57,23.61,23.54,23.54,211800.0,19.3326,19.3655,19.308,19.308,211800.0
2011-08-16 11:10:00,23.54,23.59,23.52,23.56,377200.0,19.308,19.349,19.2916,19.3244,377200.0
2011-08-16 11:15:00,23.55,23.56,23.48,23.5,180400.0,19.3162,19.3244,19.2588,19.2752,180400.0
2011-08-16 11:20:00,23.5,23.55,23.49,23.52,108400.0,19.2752,19.3162,19.267,19.2916,108400.0
2011-08-16 11:25:00,23.53,23.57,23.52,23.55,75200.0,19.2998,19.3326,19.2916,19.3162,75200.0
2011-08-16 11:30:00,23.55,23.57,23.51,23.54,74600.0,19.3162,19.3326,19.2834,19.308,74600.0
2011-08-16 11:35:00,23.54,23.61,23.54,23.6,63400.0,19.308,19.3655,19.308,19.3572,63400.0
2011-08-16 11:40:00,23.6,23.69,23.6,23.69,87000.0,19.3572,19.4311,19.3572,19.4311,87000.0
2011-08-16 11:45:00,23.7,23.71,23.64,23.67,97400.0,19.4393,19.4475,19.3901,19.4147,97400.0
2011-08-16 11:50:00,23.66,23.68,23.64,23.66,74600.0,19.4065,19.4229,19.3901,19.4065,74600.0
2011-08-16 11:55:00,23.66,23.66,23.63,23.66,80200.0,19.4065,19.4065,19.3819,19.4065,80200.0
2011-08-16 12:00:00,23.66,23.68,23.64,23.64,64000.0,19.4065,19.4229,19.3901,19.3901,64000.0
2011-08-16 12:05:00,23.64,23.74,23.6,23.74,153200.0,19.3901,19.4721,19.3572,19.4721,153200.0
2011-08-16 12:10:00,23.74,23.76,23.56,23.67,536000.0,19.4721,19.4885,19.3244,19.4147,536000.0
2011-08-16 12:15:00,23.67,23.72,23.58,23.64,303800.0,19.4147,19.4557,19.3408,19.3901,303800.0
2011-08-16 12:20:00,23.64,23.71,23.59,23.62,251200.0,19.3901,19.4475,19.349,19.3737,251200.0
2011-08-16 12:25:00,23.61,23.65,23.44,23.46,723400.0,19.3655,19.3983,19.226,19.2424,723400.0
2011-08-16 12:30:00,23.47,23.49,23.41,23.45,733000.0,19.2506,19.267,19.2014,19.2342,733000.0
2011-08-16 12:35:00,23.45,23.48,23.43,23.47,292800.0,19.2342,19.2588,19.2178,19.2506,292800.0
2011-08-16 12:40:00,23.47,23.51,23.43,23.49,164400.0,19.2506,19.2834,19.2178,19.267,164400.0
2011-08-16 12:45:00,23.49,23.5,23.4,23.45,71200.0,19.267,19.2752,19.1932,19.2342,71200.0
2011-08-16 12:50:00,23.45,23.48,23.4,23.45,113000.0,19.2342,19.2588,19.1932,19.2342,113000.0
2011-08-16 12:55:00,23.45,23.47,23.39,23.43,208000.0,19.2342,19.2506,19.185,19.2178,208000.0
2011-08-16 13:00:00,23.43,23.43,23.31,23.33,123400.0,19.2178,19.2178,19.1194,19.1358,123400.0
2011-08-16 13:05:00,23.33,23.34,23.23,23.33,226000.0,19.1358,19.144,19.0538,19.1358,226000.0
2011-08-16 13:10:00,23.33,23.36,23.31,23.35,274200.0,19.1358,19.1604,19.1194,19.1522,274200.0
2011-08-16 13:15:00,23.35,23.38,23.34,23.35,324000.0,19.1522,19.1768,19.144,19.1522,324000.0
2011-08-16 13:20:00,23.35,23.42,23.32,23.42,146800.0,19.1522,19.2096,19.1276,19.2096,146800.0
2011-08-16 13:25:00,23.41,23.42,23.38,23.39,102000.0,19.2014,19.2096,19.1768,19.185,102000.0
2011-08-16 13:30:00,23.38,23.46,23.36,23.44,161800.0,19.1768,19.2424,19.1604,19.226,161800.0
2011-08-16 13:35:00,23.44,23.46,23.41,23.42,62800.0,19.226,19.2424,19.2014,19.2096,62800.0
2011-08-16 13:40:00,23.42,23.45,23.4,23.42,101800.0,19.2096,19.2342,19.1932,19.2096,101800.0
2011-08-16 13:45:00,23.42,23.47,23.41,23.46,227800.0,19.2096,19.2506,19.2014,19.2424,227800.0
2011-08-16 13:50:00,23.46,23.55,23.46,23.54,175400.0,19.2424,19.3162,19.2424,19.308,175400.0
2011-08-16 13:55:00,23.54,23.54,23.51,23.51,69200.0,19.308,19.308,19.2834,19.2834,69200.0
2011-08-16 14:00:00,23.51,23.59,23.49,23.56,133200.0,19.2834,19.349,19.267,19.3244,133200.0
2011-08-16 14:05:00,23.56,23.59,23.56,23.56,105400.0,19.3244,19.349,19.3244,19.3244,105400.0
2011-08-16 14:10:00,23.57,23.61,23.56,23.61,186200.0,19.3326,19.3655,19.3244,19.3655,186200.0
2011-08-16 14:15:00,23.6,23.62,23.56,23.57,78400.0,19.3572,19.3737,19.3244,19.3326,78400.0
2011-08-16 14:20:00,23.57,23.59,23.53,23.53,79800.0,19.3326,19.349,19.2998,19.2998,79800.0
2011-08-16 14:25:00,23.53,23.55,23.52,23.54,87200.0,19.2998,19.3162,19.2916,19.308,87200.0
2011-08-16 14:30:00,23.54,23.55,23.49,23.51,98600.0,19.308,19.3162,19.267,19.2834,98600.0
2011-08-16 14:35:00,23.51,23.53,23.46,23.5,134600.0,19.2834,19.2998,19.2424,19.2752,134600.0
2011-08-16 14:40:00,23.5,23.54,23.5,23.54,62800.0,19.2752,19.308,19.2752,19.308,62800.0
2011-08-16 14:45:00,23.54,23.56,23.53,23.55,93200.0,19.308,19.3244,19.2998,19.3162,93200.0
2011-08-16 14:50:00,23.56,23.56,23.49,23.51,135800.0,19.3244,19.3244,19.267,19.2834,135800.0
2011-08-16 14:55:00,23.5,23.52,23.48,23.5,230200.0,19.2752,19.2916,19.2588,19.2752,230200.0
2011-08-16 15:00:00,23.5,23.53,23.48,23.52,97400.0,19.2752,19.2998,19.2588,19.2916,97400.0
2011-08-16 15:05:00,23.52,23.58,23.52,23.57,163800.0,19.2916,19.3408,19.2916,19.3326,163800.0
2011-08-16 15:10:00,23.57,23.59,23.55,23.56,238200.0,19.3326,19.349,19.3162,19.3244,238200.0
2011-08-16 15:15:00,23.56,23.62,23.55,23.61,228400.0,19.3244,19.3737,19.3162,19.3655,228400.0
2011-08-16 15:20:00,23.62,23.65,23.6,23.65,223000.0,19.3737,19.3983,19.3572,19.3983,223000.0
2011-08-16 15:25:00,23.65,23.75,23.65,23.75,507200.0,19.3983,19.4803,19.3983,19.4803,507200.0
2011-08-16 15:30:00,23.75,23.75,23.71,23.72,372800.0,19.4803,19.4803,19.4475,19.4557,372800.0
2011-08-16 15:35:00,23.72,23.74,23.72,23.73,314000.0,19.4557,19.4721,19.4557,19.4639,314000.0
2011-08-16 15:40:00,23.72,23.73,23.71,23.71,315000.0,19.4557,19.4639,19.4475,19.4475,315000.0
2011-08-16 15:45:00,23.71,23.73,23.63,23.68,610400.0,19.4475,19.4639,19.3819,19.4229,610400.0
2011-08-16 15:50:00,23.68,23.68,23.6,23.61,324600.0,19.4229,19.4229,19.3572,19.3655,324600.0
2011-08-16 15:55:00,23.6,23.63,23.59,23.63,411600.0,19.3572,19.3819,19.349,19.3819,411600.0
2011-08-17 09:30:00,23.75,23.93,23.75,23.9,352000.0,19.4803,19.6279,19.4803,19.6033,352000.0
2011-08-17 09:35:00,23.9,24.03,23.88,23.98,1164600.0,19.6033,19.7099,19.5869,19.6689,1164600.0
2011-08-17 09:40:00,23.97,23.98,23.87,23.89,726600.0,19.6607,19.6689,19.5787,19.5951,726600.0
2011-08-17 09:45:00,23.89,23.98,23.89,23.9,512800.0,19.5951,19.6689,19.5951,19.6033,512800.0
2011-08-17 09:50:00,23.9,23.97,23.88,23.94,278400.0,19.6033,19.6607,19.5869,19.6361,278400.0
2011-08-17 09:55:00,23.95,23.96,23.88,23.89,233000.0,19.6443,19.6525,19.5869,19.5951,233000.0
2011-08-17 10:00:00,23.89,23.9,23.82,23.82,234600.0,19.5951,19.6033,19.5377,19.5377,234600.0
2011-08-17 10:05:00,23.82,23.82,23.76,23.79,425600.0,19.5377,19.5377,19.4885,19.5131,425600.0
2011-08-17 10:10:00,23.8,23.81,23.76,23.79,84800.0,19.5213,19.5295,19.4885,19.5131,84800.0
2011-08-17 10:15:00,23.79,23.85,23.78,23.85,117200.0,19.5131,19.5623,19.5049,19.5623,117200.0
2011-08-17 10:20:00,23.85,23.87,23.81,23.85,217800.0,19.5623,19.5787,19.5295,19.5623,217800.0
2011-08-17 10:25:00,23.85,23.9,23.84,23.9,135200.0,19.5623,19.6033,19.5541,19.6033,135200.0
2011-08-17 10:30:00,23.89,23.9,23.8,23.82,253800.0,19.5951,19.6033,19.5213,19.5377,253800.0
2011-08-17 10:35:00,23.83,23.83,23.79,23.81,131000.0,19.5459,19.5459,19.5131,19.5295,131000.0
2011-08-17 10:40:00,23.81,23.85,23.8,23.83,122200.0,19.5295,19.5623,19.5213,19.5459,122200.0
2011-08-17 10:45:00,23.83,23.83,23.78,23.8,271000.0,19.5459,19.5459,19.5049,19.5213,271000.0
2011-08-17 10:50:00,23.8,23.81,23.68,23.71,486200.0,19.5213,19.5295,19.4229,19.4475,486200.0
2011-08-17 10:55:00,23.7,23.7,23.61,23.61,274200.0,19.4393,19.4393,19.3655,19.3655,274200.0
2011-08-17 11:00:00,23.61,23.64,23.58,23.6,666000.0,19.3655,19.3901,19.3408,19.3572,666000.0
2011-08-17 11:05:00,23.6,23.61,23.55,23.55,472000.0,19.3572,19.3655,19.3162,19.3162,472000.0
2011-08-17 11:10:00,23.56,23.61,23.55,23.59,325400.0,19.3244,19.3655,19.3162,19.349,325400.0
2011-08-17 11:15:00,23.59,23.6,23.48,23.48,586200.0,19.349,19.3572,19.2588,19.2588,586200.0
2011-08-17 11:20:00,23.48,23.49,23.45,23.45,200600.0,19.2588,19.267,19.2342,19.2342,200600.0
2011-08-17 11:25:00,23.45,23.45,23.36,23.38,587200.0,19.2342,19.2342,19.1604,19.1768,587200.0
2011-08-17 11:30:00,23.39,23.46,23.39,23.41,367200.0,19.185,19.2424,19.185,19.2014,367200.0
2011-08-17 11:35:00,23.41,23.43,23.37,23.38,148400.0,19.2014,19.2178,19.1686,19.1768,148400.0
2011-08-17 11:40:00,23.38,23.4,23.3,23.33,285200.0,19.1768,19.1932,19.1112,19.1358,285200.0
2011-08-17 11:45:00,23.32,23.38,23.32,23.36,197200.0,19.1276,19.1768,19.1276,19.1604,197200.0
2011-08-17 11:50:00,23.36,23.37,23.29,23.29,384600.0,19.1604,19.1686,19.103,19.103,384600.0
2011-08-17 11:55:00,23.29,23.29,23.13,23.16,1012400.0,19.103,19.103,18.9717,18.9964,1012400.0
2011-08-17 12:00:00,23.16,23.18,23.11,23.15,705000.0,18.9964,19.0128,18.9553,18.9881,705000.0
2011-08-17 12:05:00,23.15,23.16,23.06,23.08,369200.0,18.9881,18.9964,18.9143,18.9307,369200.0
2011-08-17 12:10:00,23.08,23.08,23.02,23.05,483600.0,18.9307,18.9307,18.8815,18.9061,483600.0
2011-08-17 12:15:00,23.05,23.1,23.05,23.07,162800.0,18.9061,18.9471,18.9061,18.9225,162800.0
2011-08-17 12:20:00,23.07,23.16,23.07,23.16,470200.0,18.9225,18.9964,18.9225,18.9964,470200.0
2011-08-17 12:25:00,23.16,23.22,23.14,23.22,207200.0,18.9964,19.0456,18.9799,19.0456,207200.0
2011-08-17 12:30:00,23.22,23.27,23.22,23.25,247400.0,19.0456,19.0866,19.0456,19.0702,247400.0
2011-08-17 12:35:00,23.26,23.29,23.25,23.25,141600.0,19.0784,19.103,19.0702,19.0702,141600.0
2011-08-17 12:40:00,23.25,23.28,23.25,23.25,92000.0,19.0702,19.0948,19.0702,19.0702,92000.0
2011-08-17 12:45:00,23.25,23.27,23.21,23.24,117800.0,19.0702,19.0866,19.0374,19.062,117800.0
2011-08-17 12:50:00,23.24,23.26,23.18,23.18,173800.0,19.062,19.0784,19.0128,19.0128,173800.0
2011-08-17 12:55:00,23.18,23.18,23.1,23.12,339000.0,19.0128,19.0128,18.9471,18.9635,339000.0
2011-08-17 13:00:00,23.12,23.13,23.06,23.11,275000.0,18.9635,18.9717,18.9143,18.9553,275000.0
2011-08-17 13:05:00,23.11,23.13,23.04,23.13,275800.0,18.9553,18.9717,18.8979,18.9717,275800.0
2011-08-17 13:10:00,23.12,23.18,23.11,23.14,159400.0,18.9635,19.0128,18.9553,18.9799,159400.0
2011-08-17 13:15:00,23.14,23.16,23.12,23.16,50400.0,18.9799,18.9964,18.9635,18.9964,50400.0
2011-08-17 13:20:00,23.16,23.17,23.08,23.09,240600.0,18.9964,19.0046,18.9307,18.9389,240600.0
2011-08-17 13:25:00,23.09,23.09,23.03,23.08,203400.0,18.9389,18.9389,18.8897,18.9307,203400.0
2011-08-17 13:30:00,23.07,23.11,23.06,23.07,145200.0,18.9225,18.9553,18.9143,18.9225,145200.0
2011-08-17 13:35:00,23.06,23.08,23.05,23.06,154000.0,18.9143,18.9307,18.9061,18.9143,154000.0
2011-08-17 13:40:00,23.07,23.07,23.0,23.03,355800.0,18.9225,18.9225,18.8651,18.8897,355800.0
2011-08-17 13:45:00,23.02,23.06,23.02,23.05,86000.0,18.8815,18.9143,18.8815,18.9061,86000.0
2011-08-17 13:50:00,23.06,23.1,23.05,23.1,133000.0,18.9143,18.9471,18.9061,18.9471,133000.0
2011-08-17 13:55:00,23.09,23.11,23.05,23.07,273800.0,18.9389,18.9553,18.9061,18.9225,273800.0
2011-08-17 14:00:00,23.07,23.15,23.07,23.14,111800.0,18.9225,18.9881,18.9225,18.9799,111800.0
2011-08-17 14:05:00,23.13,23.15,23.12,23.14,72200.0,18.9717,18.9881,18.9635,18.9799,72200.0
2011-08-17 14:10:00,23.15,23.21,23.15,23.19,542400.0,18.9881,19.0374,18.9881,19.021,542400.0
2011-08-17 14:15:00,23.19,23.24,23.17,23.24,185200.0,19.021,19.062,19.0046,19.062,185200.0
2011-08-17 14:20:00,23.24,23.25,23.21,23.23,159600.0,19.062,19.0702,19.0374,19.0538,159600.0
2011-08-17 14:25:00,23.23,23.24,23.2,23.22,162000.0,19.0538,19.062,19.0292,19.0456,162000.0
2011-08-17 14:30:00,23.22,23.25,23.21,23.21,105600.0,19.0456,19.0702,19.0374,19.0374,105600.0
2011-08-17 14:35:00,23.2,23.2,23.15,23.15,315400.0,19.0292,19.0292,18.9881,18.9881,315400.0
2011-08-17 14:40:00,23.15,23.2,23.14,23.2,180200.0,18.9881,19.0292,18.9799,19.0292,180200.0
2011-08-17 14:45:00,23.19,23.19,23.14,23.17,132200.0,19.021,19.021,18.9799,19.0046,132200.0
2011-08-17 14:50:00,23.18,23.23,23.16,23.22,270800.0,19.0128,19.0538,18.9964,19.0456,270800.0
2011-08-17 14:55:00,23.23,23.26,23.23,23.25,343800.0,19.0538,19.0784,19.0538,19.0702,343800.0
2011-08-17 15:00:00,23.25,23.25,23.21,23.23,154400.0,19.0702,19.0702,19.0374,19.0538,154400.0
2011-08-17 15:05:00,23.23,23.29,23.22,23.28,192000.0,19.0538,19.103,19.0456,19.0948,192000.0
2011-08-17 15:10:00,23.29,23.32,23.28,23.28,279600.0,19.103,19.1276,19.0948,19.0948,279600.0
2011-08-17 15:15:00,23.28,23.32,23.25,23.31,131000.0,19.0948,19.1276,19.0702,19.1194,131000.0
2011-08-17 15:20:00,23.32,23.34,23.28,23.32,279400.0,19.1276,19.144,19.0948,19.1276,279400.0
2011-08-17 15:25:00,23.32,23.33,23.3,23.32,284600.0,19.1276,19.1358,19.1112,19.1276,284600.0
2011-08-17 15:30:00,23.32,23.32,23.27,23.27,229000.0,19.1276,19.1276,19.0866,19.0866,229000.0
2011-08-17 15:35:00,23.27,23.31,23.25,23.29,542200.0,19.0866,19.1194,19.0702,19.103,542200.0
2011-08-17 15:40:00,23.29,23.31,23.27,23.3,410200.0,19.103,19.1194,19.0866,19.1112,410200.0
2011-08-17 15:45:00,23.29,23.33,23.28,23.32,389000.0,19.103,19.1358,19.0948,19.1276,389000.0
2011-08-17 15:50:00,23.32,23.33,23.27,23.29,303400.0,19.1276,19.1358,19.0866,19.103,303400.0
2011-08-17 15:55:00,23.29,23.35,23.29,23.34,834800.0,19.103,19.1522,19.103,19.144,834800.0
2011-08-18 09:30:00,22.6,22.71,22.38,22.45,210400.0,18.537,18.6273,18.3566,18.414,210400.0
2011-08-18 09:35:00,22.48,22.51,22.38,22.43,353600.0,18.4386,18.4632,18.3566,18.3976,353600.0
2011-08-18 09:40:00,22.45,22.47,22.37,22.4,412000.0,18.414,18.4304,18.3484,18.373,412000.0
2011-08-18 09:45:00,22.4,22.43,22.38,22.39,448200.0,18.373,18.3976,18.3566,18.3648,448200.0
2011-08-18 09:50:00,22.39,22.5,22.39,22.49,360000.0,18.3648,18.455,18.3648,18.4468,360000.0
2011-08-18 09:55:00,22.48,22.49,22.43,22.44,278800.0,18.4386,18.4468,18.3976,18.4058,278800.0
2011-08-18 10:00:00,22.45,22.45,22.15,22.22,1302400.0,18.414,18.414,18.1679,18.2253,1302400.0
2011-08-18 10:05:00,22.22,22.22,22.01,22.09,1492400.0,18.2253,18.2253,18.0531,18.1187,1492400.0
2011-08-18 10:10:00,22.1,22.2,22.06,22.16,1246000.0,18.1269,18.2089,18.0941,18.1761,1246000.0
2011-08-18 10:15:00,22.16,22.31,22.14,22.27,516000.0,18.1761,18.2992,18.1597,18.2664,516000.0
2011-08-18 10:20:00,22.27,22.32,22.21,22.32,270800.0,18.2664,18.3074,18.2171,18.3074,270800.0
2011-08-18 10:25:00,22.32,22.42,22.3,22.39,960000.0,18.3074,18.3894,18.291,18.3648,960000.0
2011-08-18 10:30:00,22.4,22.4,22.27,22.31,519600.0,18.373,18.373,18.2664,18.2992,519600.0
2011-08-18 10:35:00,22.33,22.38,22.28,22.3,591400.0,18.3156,18.3566,18.2746,18.291,591400.0
2011-08-18 10:40:00,22.3,22.3,22.2,22.25,352400.0,18.291,18.291,18.2089,18.2499,352400.0
2011-08-18 10:45:00,22.23,22.32,22.21,22.32,128400.0,18.2335,18.3074,18.2171,18.3074,128400.0
2011-08-18 10:50:00,22.32,22.4,22.31,22.39,186400.0,18.3074,18.373,18.2992,18.3648,186400.0
2011-08-18 10:55:00,22.39,22.41,22.33,22.41,215600.0,18.3648,18.3812,18.3156,18.3812,215600.0
2011-08-18 11:00:00,22.42,22.45,22.37,22.38,338600.0,18.3894,18.414,18.3484,18.3566,338600.0
2011-08-18 11:05:00,22.38,22.44,22.36,22.37,278200.0,18.3566,18.4058,18.3402,18.3484,278200.0
2011-08-18 11:10:00,22.38,22.43,22.38,22.38,196200.0,18.3566,18.3976,18.3566,18.3566,196200.0
2011-08-18 11:15:00,22.38,22.38,22.28,22.33,170000.0,18.3566,18.3566,18.2746,18.3156,170000.0
2011-08-18 11:20:00,22.31,22.36,22.3,22.33,199800.0,18.2992,18.3402,18.291,18.3156,199800.0
2011-08-18 11:25:00,22.32,22.37,22.31,22.35,173800.0,18.3074,18.3484,18.2992,18.332,173800.0
2011-08-18 11:30:00,22.34,22.45,22.33,22.37,193600.0,18.3238,18.414,18.3156,18.3484,193600.0
2011-08-18 11:35:00,22.37,22.43,22.36,22.39,118000.0,18.3484,18.3976,18.3402,18.3648,118000.0
2011-08-18 11:40:00,22.4,22.41,22.36,22.4,101800.0,18.373,18.3812,18.3402,18.373,101800.0
2011-08-18 11:45:00,22.4,22.48,22.4,22.47,261200.0,18.373,18.4386,18.373,18.4304,261200.0
2011-08-18 11:50:00,22.47,22.5,22.42,22.44,203800.0,18.4304,18.455,18.3894,18.4058,203800.0
2011-08-18 11:55:00,22.43,22.47,22.42,22.46,189000.0,18.3976,18.4304,18.3894,18.4222,189000.0
2011-08-18 12:00:00,22.46,22.47,22.35,22.36,165600.0,18.4222,18.4304,18.332,18.3402,165600.0
2011-08-18 12:05:00,22.36,22.41,22.35,22.39,108600.0,18.3402,18.3812,18.332,18.3648,108600.0
2011-08-18 12:10:00,22.38,22.44,22.36,22.4,298400.0,18.3566,18.4058,18.3402,18.373,298400.0
2011-08-18 12:15:00,22.41,22.46,22.4,22.42,140000.0,18.3812,18.4222,18.373,18.3894,140000.0
2011-08-18 12:20:00,22.42,22.46,22.41,22.42,115200.0,18.3894,18.4222,18.3812,18.3894,115200.0
2011-08-18 12:25:00,22.42,22.43,22.4,22.42,72000.0,18.3894,18.3976,18.373,18.3894,72000.0
2011-08-18 12:30:00,22.41,22.42,22.37,22.4,136800.0,18.3812,18.3894,18.3484,18.373,136800.0
2011-08-18 12:35:00,22.4,22.4,22.35,22.35,88000.0,18.373,18.373,18.332,18.332,88000.0
2011-08-18 12:40:00,22.35,22.39,22.34,22.35,85800.0,18.332,18.3648,18.3238,18.332,85800.0
2011-08-18 12:45:00,22.35,22.35,22.3,22.32,185400.0,18.332,18.332,18.291,18.3074,185400.0
2011-08-18 12:50:00,22.32,22.33,22.29,22.3,118800.0,18.3074,18.3156,18.2828,18.291,118800.0
2011-08-18 12:55:00,22.3,22.31,22.28,22.3,109400.0,18.291,18.2992,18.2746,18.291,109400.0
2011-08-18 13:00:00,22.3,22.32,22.29,22.3,67200.0,18.291,18.3074,18.2828,18.291,67200.0
2011-08-18 13:05:00,22.29,22.3,22.21,22.23,224400.0,18.2828,18.291,18.2171,18.2335,224400.0
2011-08-18 13:10:00,22.23,22.25,22.21,22.21,150600.0,18.2335,18.2499,18.2171,18.2171,150600.0
2011-08-18 13:15:00,22.21,22.21,22.16,22.18,184200.0,18.2171,18.2171,18.1761,18.1925,184200.0
2011-08-18 13:20:00,22.18,22.2,22.16,22.19,41800.0,18.1925,18.2089,18.1761,18.2007,41800.0
2011-08-18 13:25:00,22.19,22.21,22.18,22.19,61400.0,18.2007,18.2171,18.1925,18.2007,61400.0
2011-08-18 13:30:00,22.19,22.21,22.13,22.13,135000.0,18.2007,18.2171,18.1515,18.1515,135000.0
2011-08-18 13:35:00,22.13,22.18,22.08,22.09,326400.0,18.1515,18.1925,18.1105,18.1187,326400.0
2011-08-18 13:40:00,22.08,22.14,22.08,22.11,275200.0,18.1105,18.1597,18.1105,18.1351,275200.0
2011-08-18 13:45:00,22.11,22.14,22.1,22.14,126000.0,18.1351,18.1597,18.1269,18.1597,126000.0
2011-08-18 13:50:00,22.14,22.16,22.1,22.11,361800.0,18.1597,18.1761,18.1269,18.1351,361800.0
2011-08-18 13:55:00,22.1,22.11,22.05,22.08,406400.0,18.1269,18.1351,18.0859,18.1105,406400.0
2011-08-18 14:00:00,22.08,22.23,22.08,22.17,609000.0,18.1105,18.2335,18.1105,18.1843,609000.0
2011-08-18 14:05:00,22.17,22.17,22.13,22.14,300600.0,18.1843,18.1843,18.1515,18.1597,300600.0
2011-08-18 14:10:00,22.14,22.15,22.1,22.11,341200.0,18.1597,18.1679,18.1269,18.1351,341200.0
2011-08-18 14:15:00,22.11,22.21,22.11,22.21,163000.0,18.1351,18.2171,18.1351,18.2171,163000.0
2011-08-18 14:20:00,22.2,22.28,22.19,22.28,348600.0,18.2089,18.2746,18.2007,18.2746,348600.0
2011-08-18 14:25:00,22.29,22.29,22.23,22.24,220000.0,18.2828,18.2828,18.2335,18.2417,220000.0
2011-08-18 14:30:00,22.24,22.26,22.22,22.24,112600.0,18.2417,18.2582,18.2253,18.2417,112600.0
2011-08-18 14:35:00,22.23,22.3,22.23,22.27,229000.0,18.2335,18.291,18.2335,18.2664,229000.0
2011-08-18 14:40:00,22.27,22.27,22.2,22.22,230200.0,18.2664,18.2664,18.2089,18.2253,230200.0
2011-08-18 14:45:00,22.23,22.23,22.18,22.2,428800.0,18.2335,18.2335,18.1925,18.2089,428800.0
2011-08-18 14:50:00,22.21,22.21,22.11,22.11,412200.0,18.2171,18.2171,18.1351,18.1351,412200.0
2011-08-18 14:55:00,22.12,22.15,22.05,22.05,576600.0,18.1433,18.1679,18.0859,18.0859,576600.0
2011-08-18 15:00:00,22.05,22.06,21.97,21.98,630400.0,18.0859,18.0941,18.0203,18.0285,630400.0
2011-08-18 15:05:00,21.98,22.07,21.98,22.0,267000.0,18.0285,18.1023,18.0285,18.0449,267000.0
2011-08-18 15:10:00,22.0,22.07,22.0,22.03,204200.0,18.0449,18.1023,18.0449,18.0695,204200.0
2011-08-18 15:15:00,22.04,22.04,21.99,21.99,154400.0,18.0777,18.0777,18.0367,18.0367,154400.0
2011-08-18 15:20:00,21.99,22.02,21.97,22.0,186800.0,18.0367,18.0613,18.0203,18.0449,186800.0
2011-08-18 15:25:00,22.0,22.09,21.99,22.08,301600.0,18.0449,18.1187,18.0367,18.1105,301600.0
2011-08-18 15:30:00,22.08,22.13,22.04,22.07,651600.0,18.1105,18.1515,18.0777,18.1023,651600.0
2011-08-18 15:35:00,22.07,22.09,22.05,22.09,728400.0,18.1023,18.1187,18.0859,18.1187,728400.0
2011-08-18 15:40:00,22.09,22.09,22.0,22.0,505800.0,18.1187,18.1187,18.0449,18.0449,505800.0
2011-08-18 15:45:00,22.0,22.06,22.0,22.05,712000.0,18.0449,18.0941,18.0449,18.0859,712000.0
2011-08-18 15:50:00,22.04,22.2,22.03,22.19,995200.0,18.0777,18.2089,18.0695,18.2007,995200.0
2011-08-18 15:55:00,22.18,22.2,22.14,22.18,1053000.0,18.1925,18.2089,18.1597,18.1925,1053000.0
2011-08-19 09:30:00,22.0,22.07,21.75,21.99,441400.0,18.0449,18.1023,17.8398,18.0367,441400.0
2011-08-19 09:35:00,22.03,22.32,22.02,22.3,635000.0,18.0695,18.3074,18.0613,18.291,635000.0
2011-08-19 09:40:00,22.31,22.45,22.3,22.38,853200.0,18.2992,18.414,18.291,18.3566,853200.0
2011-08-19 09:45:00,22.38,22.38,22.19,22.19,825800.0,18.3566,18.3566,18.2007,18.2007,825800.0
2011-08-19 09:50:00,22.18,22.32,22.11,22.28,759800.0,18.1925,18.3074,18.1351,18.2746,759800.0
2011-08-19 09:55:00,22.27,22.48,22.23,22.46,471000.0,18.2664,18.4386,18.2335,18.4222,471000.0
2011-08-19 10:00:00,22.46,22.55,22.39,22.55,1043400.0,18.4222,18.496,18.3648,18.496,1043400.0
2011-08-19 10:05:00,22.55,22.56,22.31,22.43,780600.0,18.496,18.5042,18.2992,18.3976,780600.0
2011-08-19 10:10:00,22.42,22.44,22.36,22.41,191000.0,18.3894,18.4058,18.3402,18.3812,191000.0
2011-08-19 10:15:00,22.38,22.52,22.37,22.48,729800.0,18.3566,18.4714,18.3484,18.4386,729800.0
2011-08-19 10:20:00,22.48,22.52,22.4,22.47,338400.0,18.4386,18.4714,18.373,18.4304,338400.0
2011-08-19 10:25:00,22.48,22.56,22.46,22.54,827000.0,18.4386,18.5042,18.4222,18.4878,827000.0
2011-08-19 10:30:00,22.54,22.56,22.49,22.5,367200.0,18.4878,18.5042,18.4468,18.455,367200.0
2011-08-19 10:35:00,22.5,22.53,22.4,22.42,165000.0,18.455,18.4796,18.373,18.3894,165000.0
2011-08-19 10:40:00,22.43,22.47,22.35,22.4,115400.0,18.3976,18.4304,18.332,18.373,115400.0
2011-08-19 10:45:00,22.4,22.4,22.29,22.35,162600.0,18.373,18.373,18.2828,18.332,162600.0
2011-08-19 10:50:00,22.35,22.37,22.27,22.3,516400.0,18.332,18.3484,18.2664,18.291,516400.0
2011-08-19 10:55:00,22.3,22.36,22.28,22.28,158800.0,18.291,18.3402,18.2746,18.2746,158800.0
2011-08-19 11:00:00,22.28,22.33,22.25,22.26,67400.0,18.2746,18.3156,18.2499,18.2582,67400.0
2011-08-19 11:05:00,22.25,22.25,22.15,22.15,468800.0,18.2499,18.2499,18.1679,18.1679,468800.0
2011-08-19 11:10:00,22.15,22.17,22.08,22.1,196400.0,18.1679,18.1843,18.1105,18.1269,196400.0
2011-08-19 11:15:00,22.09,22.1,22.05,22.07,263800.0,18.1187,18.1269,18.0859,18.1023,263800.0
2011-08-19 11:20:00,22.06,22.16,22.05,22.16,183600.0,18.0941,18.1761,18.0859,18.1761,183600.0
2011-08-19 11:25:00,22.16,22.18,22.12,22.14,183200.0,18.1761,18.1925,18.1433,18.1597,183200.0
2011-08-19 11:30:00,22.14,22.22,22.14,22.17,202000.0,18.1597,18.2253,18.1597,18.1843,202000.0
2011-08-19 11:35:00,22.17,22.18,22.1,22.17,157200.0,18.1843,18.1925,18.1269,18.1843,157200.0
2011-08-19 11:40:00,22.16,22.28,22.16,22.26,168600.0,18.1761,18.2746,18.1761,18.2582,168600.0
2011-08-19 11:45:00,22.27,22.27,22.18,22.22,78800.0,18.2664,18.2664,18.1925,18.2253,78800.0
2011-08-19 11:50:00,22.22,22.3,22.22,22.28,112400.0,18.2253,18.291,18.2253,18.2746,112400.0
2011-08-19 11:55:00,22.28,22.32,22.23,22.32,83200.0,18.2746,18.3074,18.2335,18.3074,83200.0
2011-08-19 12:00:00,22.32,22.33,22.25,22.27,93400.0,18.3074,18.3156,18.2499,18.2664,93400.0
2011-08-19 12:05:00,22.27,22.32,22.25,22.26,69400.0,18.2664,18.3074,18.2499,18.2582,69400.0
2011-08-19 12:10:00,22.25,22.26,22.21,22.25,87000.0,18.2499,18.2582,18.2171,18.2499,87000.0
2011-08-19 12:15:00,22.25,22.26,22.23,22.24,25800.0,18.2499,18.2582,18.2335,18.2417,25800.0
2011-08-19 12:20:00,22.24,22.25,22.19,22.21,57000.0,18.2417,18.2499,18.2007,18.2171,57000.0
2011-08-19 12:25:00,22.22,22.23,22.21,22.23,63600.0,18.2253,18.2335,18.2171,18.2335,63600.0
2011-08-19 12:30:00,22.23,22.27,22.23,22.25,25400.0,18.2335,18.2664,18.2335,18.2499,25400.0
2011-08-19 12:35:00,22.25,22.3,22.24,22.24,73600.0,18.2499,18.291,18.2417,18.2417,73600.0
2011-08-19 12:40:00,22.23,22.3,22.23,22.27,85400.0,18.2335,18.291,18.2335,18.2664,85400.0
2011-08-19 12:45:00,22.27,22.33,22.27,22.32,217400.0,18.2664,18.3156,18.2664,18.3074,217400.0
2011-08-19 12:50:00,22.32,22.33,22.29,22.33,93400.0,18.3074,18.3156,18.2828,18.3156,93400.0
2011-08-19 12:55:00,22.33,22.33,22.27,22.27,90200.0,18.3156,18.3156,18.2664,18.2664,90200.0
2011-08-19 13:00:00,22.27,22.28,22.25,22.26,100400.0,18.2664,18.2746,18.2499,18.2582,100400.0
2011-08-19 13:05:00,22.26,22.31,22.25,22.31,89800.0,18.2582,18.2992,18.2499,18.2992,89800.0
2011-08-19 13:10:00,22.3,22.32,22.28,22.28,56400.0,18.291,18.3074,18.2746,18.2746,56400.0
2011-08-19 13:15:00,22.27,22.29,22.24,22.29,54000.0,18.2664,18.2828,18.2417,18.2828,54000.0
2011-08-19 13:20:00,22.28,22.28,22.24,22.25,133800.0,18.2746,18.2746,18.2417,18.2499,133800.0
2011-08-19 13:25:00,22.25,22.26,22.23,22.25,100400.0,18.2499,18.2582,18.2335,18.2499,100400.0
2011-08-19 13:30:00,22.25,22.26,22.16,22.17,175600.0,18.2499,18.2582,18.1761,18.1843,175600.0
2011-08-19 13:35:00,22.17,22.21,22.17,22.17,83200.0,18.1843,18.2171,18.1843,18.1843,83200.0
2011-08-19 13:40:00,22.18,22.18,22.11,22.11,75400.0,18.1925,18.1925,18.1351,18.1351,75400.0
2011-08-19 13:45:00,22.1,22.2,22.1,22.18,118800.0,18.1269,18.2089,18.1269,18.1925,118800.0
2011-08-19 13:50:00,22.18,22.18,22.08,22.11,686800.0,18.1925,18.1925,18.1105,18.1351,686800.0
2011-08-19 13:55:00,22.11,22.18,22.1,22.11,436800.0,18.1351,18.1925,18.1269,18.1351,436800.0
2011-08-19 14:00:00,22.11,22.16,22.09,22.09,131000.0,18.1351,18.1761,18.1187,18.1187,131000.0
2011-08-19 14:05:00,22.09,22.11,22.03,22.08,400000.0,18.1187,18.1351,18.0695,18.1105,400000.0
2011-08-19 14:10:00,22.08,22.08,22.03,22.08,189800.0,18.1105,18.1105,18.0695,18.1105,189800.0
2011-08-19 14:15:00,22.08,22.08,22.0,22.01,151000.0,18.1105,18.1105,18.0449,18.0531,151000.0
2011-08-19 14:20:00,22.0,22.11,21.93,21.96,313000.0,18.0449,18.1351,17.9875,18.0121,313000.0
2011-08-19 14:25:00,21.96,21.99,21.95,21.98,111600.0,18.0121,18.0367,18.0039,18.0285,111600.0
2011-08-19 14:30:00,21.99,21.99,21.91,21.91,97200.0,18.0367,18.0367,17.9711,17.9711,97200.0
2011-08-19 14:35:00,21.91,22.0,21.9,21.99,83000.0,17.9711,18.0449,17.9629,18.0367,83000.0
2011-08-19 14:40:00,21.99,22.06,21.96,22.06,95800.0,18.0367,18.0941,18.0121,18.0941,95800.0
2011-08-19 14:45:00,22.06,22.07,21.97,21.97,274800.0,18.0941,18.1023,18.0203,18.0203,274800.0
2011-08-19 14:50:00,21.97,22.0,21.86,21.93,273600.0,18.0203,18.0449,17.9301,17.9875,273600.0
2011-08-19 14:55:00,21.93,21.96,21.92,21.92,136400.0,17.9875,18.0121,17.9793,17.9793,136400.0
2011-08-19 15:00:00,21.92,21.94,21.88,21.92,155000.0,17.9793,17.9957,17.9465,17.9793,155000.0
2011-08-19 15:05:00,21.91,21.94,21.86,21.89,154600.0,17.9711,17.9957,17.9301,17.9547,154600.0
2011-08-19 15:10:00,21.89,21.91,21.84,21.85,361600.0,17.9547,17.9711,17.9137,17.9219,361600.0
2011-08-19 15:15:00,21.85,21.88,21.8,21.86,417800.0,17.9219,17.9465,17.8808,17.9301,417800.0
2011-08-19 15:20:00,21.86,22.0,21.86,21.93,320400.0,17.9301,18.0449,17.9301,17.9875,320400.0
2011-08-19 15:25:00,21.93,21.99,21.91,21.95,233200.0,17.9875,18.0367,17.9711,18.0039,233200.0
2011-08-19 15:30:00,21.95,21.96,21.89,21.9,214000.0,18.0039,18.0121,17.9547,17.9629,214000.0
2011-08-19 15:35:00,21.9,21.93,21.85,21.91,302400.0,17.9629,17.9875,17.9219,17.9711,302400.0
2011-08-19 15:40:00,21.91,21.92,21.85,21.9,262800.0,17.9711,17.9793,17.9219,17.9629,262800.0
2011-08-19 15:45:00,21.9,21.94,21.88,21.92,582000.0,17.9629,17.9957,17.9465,17.9793,582000.0
2011-08-19 15:50:00,21.92,21.96,21.9,21.9,640800.0,17.9793,18.0121,17.9629,17.9629,640800.0
2011-08-19 15:55:00,21.9,21.93,21.87,21.93,1156000.0,17.9629,17.9875,17.9383,17.9875,1156000.0
2011-08-22 09:30:00,22.55,22.55,22.29,22.3,359200.0,18.496,18.496,18.2828,18.291,359200.0
2011-08-22 09:35:00,22.31,22.36,22.27,22.31,87200.0,18.2992,18.3402,18.2664,18.2992,87200.0
2011-08-22 09:40:00,22.32,22.38,22.18,22.24,232600.0,18.3074,18.3566,18.1925,18.2417,232600.0
2011-08-22 09:45:00,22.23,22.3,22.15,22.29,330600.0,18.2335,18.291,18.1679,18.2828,330600.0
2011-08-22 09:50:00,22.29,22.31,22.16,22.17,174800.0,18.2828,18.2992,18.1761,18.1843,174800.0
2011-08-22 09:55:00,22.17,22.22,22.14,22.17,240600.0,18.1843,18.2253,18.1597,18.1843,240600.0
2011-08-22 10:00:00,22.17,22.25,22.17,22.23,233200.0,18.1843,18.2499,18.1843,18.2335,233200.0
2011-08-22 10:05:00,22.23,22.23,22.13,22.15,132000.0,18.2335,18.2335,18.1515,18.1679,132000.0
2011-08-22 10:10:00,22.15,22.2,22.11,22.2,271400.0,18.1679,18.2089,18.1351,18.2089,271400.0
2011-08-22 10:15:00,22.2,22.28,22.14,22.28,141400.0,18.2089,18.2746,18.1597,18.2746,141400.0
2011-08-22 10:20:00,22.28,22.36,22.27,22.33,482200.0,18.2746,18.3402,18.2664,18.3156,482200.0
2011-08-22 10:25:00,22.34,22.41,22.34,22.37,284000.0,18.3238,18.3812,18.3238,18.3484,284000.0
2011-08-22 10:30:00,22.37,22.43,22.35,22.37,204000.0,18.3484,18.3976,18.332,18.3484,204000.0
2011-08-22 10:35:00,22.37,22.38,22.32,22.35,345600.0,18.3484,18.3566,18.3074,18.332,345600.0
2011-08-22 10:40:00,22.35,22.37,22.3,22.3,259600.0,18.332,18.3484,18.291,18.291,259600.0
2011-08-22 10:45:00,22.3,22.4,22.3,22.36,198600.0,18.291,18.373,18.291,18.3402,198600.0
2011-08-22 10:50:00,22.36,22.42,22.24,22.24,283200.0,18.3402,18.3894,18.2417,18.2417,283200.0
2011-08-22 10:55:00,22.24,22.29,22.15,22.16,665400.0,18.2417,18.2828,18.1679,18.1761,665400.0
2011-08-22 11:00:00,22.16,22.23,22.14,22.21,407400.0,18.1761,18.2335,18.1597,18.2171,407400.0
2011-08-22 11:05:00,22.21,22.23,22.17,22.23,199400.0,18.2171,18.2335,18.1843,18.2335,199400.0
2011-08-22 11:10:00,22.22,22.23,22.11,22.14,438200.0,18.2253,18.2335,18.1351,18.1597,438200.0
2011-08-22 11:15:00,22.14,22.18,22.06,22.09,225200.0,18.1597,18.1925,18.0941,18.1187,225200.0
2011-08-22 11:20:00,22.09,22.11,22.02,22.05,352000.0,18.1187,18.1351,18.0613,18.0859,352000.0
2011-08-22 11:25:00,22.05,22.12,22.03,22.12,349600.0,18.0859,18.1433,18.0695,18.1433,349600.0
2011-08-22 11:30:00,22.12,22.15,22.09,22.09,389000.0,18.1433,18.1679,18.1187,18.1187,389000.0
2011-08-22 11:35:00,22.08,22.08,21.98,22.02,127800.0,18.1105,18.1105,18.0285,18.0613,127800.0
2011-08-22 11:40:00,22.02,22.03,21.95,21.95,257600.0,18.0613,18.0695,18.0039,18.0039,257600.0
2011-08-22 11:45:00,21.95,22.06,21.95,22.06,133400.0,18.0039,18.0941,18.0039,18.0941,133400.0
2011-08-22 11:50:00,22.06,22.06,21.93,21.93,355400.0,18.0941,18.0941,17.9875,17.9875,355400.0
2011-08-22 11:55:00,21.93,21.98,21.9,21.93,312600.0,17.9875,18.0285,17.9629,17.9875,312600.0
2011-08-22 12:00:00,21.93,21.98,21.93,21.96,237400.0,17.9875,18.0285,17.9875,18.0121,237400.0
2011-08-22 12:05:00,21.95,22.06,21.94,22.06,124200.0,18.0039,18.0941,17.9957,18.0941,124200.0
2011-08-22 12:10:00,22.06,22.09,22.05,22.07,142800.0,18.0941,18.1187,18.0859,18.1023,142800.0
2011-08-22 12:15:00,22.06,22.11,22.01,22.11,169200.0,18.0941,18.1351,18.0531,18.1351,169200.0
2011-08-22 12:20:00,22.11,22.17,22.05,22.05,160200.0,18.1351,18.1843,18.0859,18.0859,160200.0
2011-08-22 12:25:00,22.05,22.12,22.03,22.04,83200.0,18.0859,18.1433,18.0695,18.0777,83200.0
2011-08-22 12:30:00,22.04,22.11,21.99,21.99,67400.0,18.0777,18.1351,18.0367,18.0367,67400.0
2011-08-22 12:35:00,22.0,22.06,21.99,22.04,72400.0,18.0449,18.0941,18.0367,18.0777,72400.0
2011-08-22 12:40:00,22.04,22.1,21.99,22.08,125400.0,18.0777,18.1269,18.0367,18.1105,125400.0
2011-08-22 12:45:00,22.08,22.24,22.08,22.22,238400.0,18.1105,18.2417,18.1105,18.2253,238400.0
2011-08-22 12:50:00,22.22,22.24,22.13,22.23,284600.0,18.2253,18.2417,18.1515,18.2335,284600.0
2011-08-22 12:55:00,22.24,22.29,22.22,22.26,182200.0,18.2417,18.2828,18.2253,18.2582,182200.0
2011-08-22 13:00:00,22.25,22.34,22.22,22.34,210800.0,18.2499,18.3238,18.2253,18.3238,210800.0
2011-08-22 13:05:00,22.34,22.36,22.3,22.31,158200.0,18.3238,18.3402,18.291,18.2992,158200.0
2011-08-22 13:10:00,22.31,22.32,22.24,22.24,628600.0,18.2992,18.3074,18.2417,18.2417,628600.0
2011-08-22 13:15:00,22.24,22.29,22.22,22.28,157000.0,18.2417,18.2828,18.2253,18.2746,157000.0
2011-08-22 13:20:00,22.28,22.33,22.25,22.27,87400.0,18.2746,18.3156,18.2499,18.2664,87400.0
2011-08-22 13:25:00,22.27,22.28,22.22,22.23,253200.0,18.2664,18.2746,18.2253,18.2335,253200.0
2011-08-22 13:30:00,22.23,22.27,22.22,22.27,765000.0,18.2335,18.2664,18.2253,18.2664,765000.0
2011-08-22 13:35:00,22.27,22.27,22.18,22.23,216200.0,18.2664,18.2664,18.1925,18.2335,216200.0
2011-08-22 13:40:00,22.23,22.26,22.22,22.23,93200.0,18.2335,18.2582,18.2253,18.2335,93200.0
2011-08-22 13:45:00,22.23,22.23,22.13,22.17,146400.0,18.2335,18.2335,18.1515,18.1843,146400.0
2011-08-22 13:50:00,22.16,22.17,22.08,22.11,125000.0,18.1761,18.1843,18.1105,18.1351,125000.0
2011-08-22 13:55:00,22.11,22.22,22.11,22.21,130800.0,18.1351,18.2253,18.1351,18.2171,130800.0
2011-08-22 14:00:00,22.21,22.25,22.16,22.16,201600.0,18.2171,18.2499,18.1761,18.1761,201600.0
2011-08-22 14:05:00,22.16,22.25,22.16,22.17,118400.0,18.1761,18.2499,18.1761,18.1843,118400.0
2011-08-22 14:10:00,22.18,22.23,22.18,22.21,102000.0,18.1925,18.2335,18.1925,18.2171,102000.0
2011-08-22 14:15:00,22.21,22.28,22.15,22.17,240000.0,18.2171,18.2746,18.1679,18.1843,240000.0
2011-08-22 14:20:00,22.17,22.25,22.16,22.19,221200.0,18.1843,18.2499,18.1761,18.2007,221200.0
2011-08-22 14:25:00,22.19,22.22,22.14,22.15,417800.0,18.2007,18.2253,18.1597,18.1679,417800.0
2011-08-22 14:30:00,22.15,22.16,22.09,22.13,515400.0,18.1679,18.1761,18.1187,18.1515,515400.0
2011-08-22 14:35:00,22.13,22.16,22.09,22.09,126600.0,18.1515,18.1761,18.1187,18.1187,126600.0
2011-08-22 14:40:00,22.1,22.16,22.1,22.12,189600.0,18.1269,18.1761,18.1269,18.1433,189600.0
2011-08-22 14:45:00,22.12,22.15,22.1,22.12,146600.0,18.1433,18.1679,18.1269,18.1433,146600.0
2011-08-22 14:50:00,22.13,22.14,22.06,22.07,115600.0,18.1515,18.1597,18.0941,18.1023,115600.0
2011-08-22 14:55:00,22.06,22.1,22.05,22.05,99200.0,18.0941,18.1269,18.0859,18.0859,99200.0
2011-08-22 15:00:00,22.05,22.11,22.05,22.08,113800.0,18.0859,18.1351,18.0859,18.1105,113800.0
2011-08-22 15:05:00,22.08,22.17,22.07,22.11,238200.0,18.1105,18.1843,18.1023,18.1351,238200.0
2011-08-22 15:10:00,22.11,22.17,22.1,22.15,138400.0,18.1351,18.1843,18.1269,18.1679,138400.0
2011-08-22 15:15:00,22.15,22.18,22.13,22.14,108400.0,18.1679,18.1925,18.1515,18.1597,108400.0
2011-08-22 15:20:00,22.14,22.2,22.11,22.17,203000.0,18.1597,18.2089,18.1351,18.1843,203000.0
2011-08-22 15:25:00,22.18,22.19,22.15,22.18,199000.0,18.1925,18.2007,18.1679,18.1925,199000.0
2011-08-22 15:30:00,22.18,22.21,22.15,22.15,138000.0,18.1925,18.2171,18.1679,18.1679,138000.0
2011-08-22 15:35:00,22.17,22.2,22.15,22.16,81000.0,18.1843,18.2089,18.1679,18.1761,81000.0
2011-08-22 15:40:00,22.16,22.18,22.11,22.18,452200.0,18.1761,18.1925,18.1351,18.1925,452200.0
2011-08-22 15:45:00,22.2,22.21,22.11,22.11,356200.0,18.2089,18.2171,18.1351,18.1351,356200.0
2011-08-22 15:50:00,22.11,22.13,22.02,22.06,497600.0,18.1351,18.1515,18.0613,18.0941,497600.0
2011-08-22 15:55:00,22.06,22.08,22.03,22.08,681200.0,18.0941,18.1105,18.0695,18.1105,681200.0
2011-08-23 09:30:00,22.12,22.25,21.99,22.0,257400.0,18.1433,18.2499,18.0367,18.0449,257400.0
2011-08-23 09:35:00,22.0,22.06,21.94,21.97,219600.0,18.0449,18.0941,17.9957,18.0203,219600.0
2011-08-23 09:40:00,21.97,22.13,21.93,22.05,232800.0,18.0203,18.1515,17.9875,18.0859,232800.0
2011-08-23 09:45:00,22.05,22.2,22.02,22.2,130000.0,18.0859,18.2089,18.0613,18.2089,130000.0
2011-08-23 09:50:00,22.19,22.21,22.12,22.17,277000.0,18.2007,18.2171,18.1433,18.1843,277000.0
2011-08-23 09:55:00,22.17,22.33,22.17,22.24,205600.0,18.1843,18.3156,18.1843,18.2417,205600.0
2011-08-23 10:00:00,22.22,22.43,22.22,22.36,522000.0,18.2253,18.3976,18.2253,18.3402,522000.0
2011-08-23 10:05:00,22.36,22.52,22.36,22.46,572600.0,18.3402,18.4714,18.3402,18.4222,572600.0
2011-08-23 10:10:00,22.46,22.5,22.43,22.43,349400.0,18.4222,18.455,18.3976,18.3976,349400.0
2011-08-23 10:15:00,22.43,22.46,22.41,22.42,297000.0,18.3976,18.4222,18.3812,18.3894,297000.0
2011-08-23 10:20:00,22.42,22.47,22.4,22.43,400800.0,18.3894,18.4304,18.373,18.3976,400800.0
2011-08-23 10:25:00,22.43,22.5,22.43,22.49,281200.0,18.3976,18.455,18.3976,18.4468,281200.0
2011-08-23 10:30:00,22.49,22.5,22.43,22.45,178000.0,18.4468,18.455,18.3976,18.414,178000.0
2011-08-23 10:35:00,22.45,22.52,22.44,22.52,140400.0,18.414,18.4714,18.4058,18.4714,140400.0
2011-08-23 10:40:00,22.52,22.54,22.47,22.49,171400.0,18.4714,18.4878,18.4304,18.4468,171400.0
2011-08-23 10:45:00,22.49,22.51,22.47,22.5,69000.0,18.4468,18.4632,18.4304,18.455,69000.0
2011-08-23 10:50:00,22.5,22.52,22.44,22.44,234800.0,18.455,18.4714,18.4058,18.4058,234800.0
2011-08-23 10:55:00,22.44,22.49,22.38,22.39,200600.0,18.4058,18.4468,18.3566,18.3648,200600.0
2011-08-23 11:00:00,22.38,22.46,22.38,22.42,204400.0,18.3566,18.4222,18.3566,18.3894,204400.0
2011-08-23 11:05:00,22.42,22.45,22.38,22.43,173800.0,18.3894,18.414,18.3566,18.3976,173800.0
2011-08-23 11:10:00,22.42,22.48,22.38,22.47,368200.0,18.3894,18.4386,18.3566,18.4304,368200.0
2011-08-23 11:15:00,22.48,22.54,22.47,22.5,338400.0,18.4386,18.4878,18.4304,18.455,338400.0
2011-08-23 11:20:00,22.5,22.52,22.49,22.49,355200.0,18.455,18.4714,18.4468,18.4468,355200.0
2011-08-23 11:25:00,22.49,22.55,22.49,22.55,183400.0,18.4468,18.496,18.4468,18.496,183400.0
2011-08-23 11:30:00,22.55,22.58,22.54,22.56,117200.0,18.496,18.5206,18.4878,18.5042,117200.0
2011-08-23 11:35:00,22.55,22.63,22.54,22.63,195800.0,18.496,18.5616,18.4878,18.5616,195800.0
2011-08-23 11:40:00,22.63,22.66,22.61,22.66,163400.0,18.5616,18.5862,18.5452,18.5862,163400.0
2011-08-23 11:45:00,22.66,22.69,22.64,22.65,165200.0,18.5862,18.6108,18.5698,18.578,165200.0
2011-08-23 11:50:00,22.65,22.71,22.65,22.68,143000.0,18.578,18.6273,18.578,18.6026,143000.0
2011-08-23 11:55:00,22.69,22.79,22.69,22.79,397400.0,18.6108,18.6929,18.6108,18.6929,397400.0
2011-08-23 12:00:00,22.79,22.79,22.74,22.75,223200.0,18.6929,18.6929,18.6519,18.6601,223200.0
2011-08-23 12:05:00,22.75,22.78,22.74,22.78,57000.0,18.6601,18.6847,18.6519,18.6847,57000.0
2011-08-23 12:10:00,22.79,22.8,22.74,22.76,138800.0,18.6929,18.7011,18.6519,18.6683,138800.0
2011-08-23 12:15:00,22.77,22.78,22.73,22.73,80200.0,18.6765,18.6847,18.6437,18.6437,80200.0
2011-08-23 12:20:00,22.73,22.76,22.7,22.71,487200.0,18.6437,18.6683,18.619,18.6273,487200.0
2011-08-23 12:25:00,22.72,22.75,22.7,22.74,112400.0,18.6355,18.6601,18.619,18.6519,112400.0
2011-08-23 12:30:00,22.74,22.78,22.72,22.73,70400.0,18.6519,18.6847,18.6355,18.6437,70400.0
2011-08-23 12:35:00,22.73,22.8,22.73,22.79,74800.0,18.6437,18.7011,18.6437,18.6929,74800.0
2011-08-23 12:40:00,22.79,22.84,22.78,22.83,290200.0,18.6929,18.7339,18.6847,18.7257,290200.0
2011-08-23 12:45:00,22.84,22.84,22.78,22.78,79400.0,18.7339,18.7339,18.6847,18.6847,79400.0
2011-08-23 12:50:00,22.78,22.89,22.78,22.88,211200.0,18.6847,18.7749,18.6847,18.7667,211200.0
2011-08-23 12:55:00,22.88,22.91,22.86,22.86,140000.0,18.7667,18.7913,18.7503,18.7503,140000.0
2011-08-23 13:00:00,22.86,22.92,22.86,22.9,152000.0,18.7503,18.7995,18.7503,18.7831,152000.0
2011-08-23 13:05:00,22.91,22.92,22.87,22.88,194800.0,18.7913,18.7995,18.7585,18.7667,194800.0
2011-08-23 13:10:00,22.88,22.88,22.81,22.85,130200.0,18.7667,18.7667,18.7093,18.7421,130200.0
2011-08-23 13:15:00,22.85,22.86,22.84,22.84,267400.0,18.7421,18.7503,18.7339,18.7339,267400.0
2011-08-23 13:20:00,22.84,22.88,22.81,22.81,238400.0,18.7339,18.7667,18.7093,18.7093,238400.0
2011-08-23 13:25:00,22.81,22.84,22.8,22.82,103400.0,18.7093,18.7339,18.7011,18.7175,103400.0
2011-08-23 13:30:00,22.82,22.83,22.77,22.77,65200.0,18.7175,18.7257,18.6765,18.6765,65200.0
2011-08-23 13:35:00,22.76,22.81,22.75,22.8,46200.0,18.6683,18.7093,18.6601,18.7011,46200.0
2011-08-23 13:40:00,22.8,22.8,22.75,22.8,151800.0,18.7011,18.7011,18.6601,18.7011,151800.0
2011-08-23 13:45:00,22.8,22.85,22.8,22.84,126800.0,18.7011,18.7421,18.7011,18.7339,126800.0
2011-08-23 13:50:00,22.84,22.84,22.66,22.75,265000.0,18.7339,18.7339,18.5862,18.6601,265000.0
2011-08-23 13:55:00,22.75,22.8,22.68,22.75,931000.0,18.6601,18.7011,18.6026,18.6601,931000.0
2011-08-23 14:00:00,22.75,22.78,22.7,22.78,370000.0,18.6601,18.6847,18.619,18.6847,370000.0
2011-08-23 14:05:00,22.78,22.8,22.72,22.73,217200.0,18.6847,18.7011,18.6355,18.6437,217200.0
2011-08-23 14:10:00,22.73,22.75,22.67,22.68,171400.0,18.6437,18.6601,18.5944,18.6026,171400.0
2011-08-23 14:15:00,22.68,22.74,22.68,22.74,117400.0,18.6026,18.6519,18.6026,18.6519,117400.0
2011-08-23 14:20:00,22.74,22.74,22.66,22.7,220600.0,18.6519,18.6519,18.5862,18.619,220600.0
2011-08-23 14:25:00,22.7,22.82,22.7,22.8,184400.0,18.619,18.7175,18.619,18.7011,184400.0
2011-08-23 14:30:00,22.8,22.86,22.76,22.82,292000.0,18.7011,18.7503,18.6683,18.7175,292000.0
2011-08-23 14:35:00,22.82,22.86,22.79,22.84,399200.0,18.7175,18.7503,18.6929,18.7339,399200.0
2011-08-23 14:40:00,22.84,22.85,22.82,22.85,202800.0,18.7339,18.7421,18.7175,18.7421,202800.0
2011-08-23 14:45:00,22.85,22.93,22.85,22.93,462000.0,18.7421,18.8077,18.7421,18.8077,462000.0
2011-08-23 14:50:00,22.93,22.98,22.92,22.98,421600.0,18.8077,18.8487,18.7995,18.8487,421600.0
2011-08-23 14:55:00,22.97,22.97,22.91,22.95,167000.0,18.8405,18.8405,18.7913,18.8241,167000.0
2011-08-23 15:00:00,22.96,23.07,22.96,23.06,293400.0,18.8323,18.9225,18.8323,18.9143,293400.0
2011-08-23 15:05:00,23.06,23.13,23.04,23.12,468400.0,18.9143,18.9717,18.8979,18.9635,468400.0
2011-08-23 15:10:00,23.12,23.16,23.08,23.12,374200.0,18.9635,18.9964,18.9307,18.9635,374200.0
2011-08-23 15:15:00,23.12,23.13,23.06,23.09,330400.0,18.9635,18.9717,18.9143,18.9389,330400.0
2011-08-23 15:20:00,23.09,23.13,23.08,23.09,173400.0,18.9389,18.9717,18.9307,18.9389,173400.0
2011-08-23 15:25:00,23.08,23.11,23.0,23.01,239200.0,18.9307,18.9553,18.8651,18.8733,239200.0
2011-08-23 15:30:00,23.01,23.04,22.98,23.02,257200.0,18.8733,18.8979,18.8487,18.8815,257200.0
2011-08-23 15:35:00,23.02,23.05,23.0,23.05,247600.0,18.8815,18.9061,18.8651,18.9061,247600.0
2011-08-23 15:40:00,23.05,23.08,23.02,23.06,509800.0,18.9061,18.9307,18.8815,18.9143,509800.0
2011-08-23 15:45:00,23.06,23.08,23.04,23.07,591800.0,18.9143,18.9307,18.8979,18.9225,591800.0
2011-08-23 15:50:00,23.08,23.1,23.03,23.06,582600.0,18.9307,18.9471,18.8897,18.9143,582600.0
2011-08-23 15:55:00,23.06,23.13,23.06,23.11,978000.0,18.9143,18.9717,18.9143,18.9553,978000.0
2011-08-24 09:30:00,23.12,23.12,22.88,23.08,266000.0,18.9635,18.9635,18.7667,18.9307,266000.0
2011-08-24 09:35:00,23.08,23.13,22.97,22.97,383400.0,18.9307,18.9717,18.8405,18.8405,383400.0
2011-08-24 09:40:00,22.97,23.07,22.93,23.06,82200.0,18.8405,18.9225,18.8077,18.9143,82200.0
2011-08-24 09:45:00,23.06,23.21,23.01,23.16,310400.0,18.9143,19.0374,18.8733,18.9964,310400.0
2011-08-24 09:50:00,23.17,23.32,23.14,23.32,487800.0,19.0046,19.1276,18.9799,19.1276,487800.0
2011-08-24 09:55:00,23.33,23.39,23.28,23.38,276200.0,19.1358,19.185,19.0948,19.1768,276200.0
2011-08-24 10:00:00,23.39,23.5,23.3,23.47,531600.0,19.185,19.2752,19.1112,19.2506,531600.0
2011-08-24 10:05:00,23.47,23.57,23.45,23.56,1030000.0,19.2506,19.3326,19.2342,19.3244,1030000.0
2011-08-24 10:10:00,23.56,23.6,23.52,23.52,532800.0,19.3244,19.3572,19.2916,19.2916,532800.0
2011-08-24 10:15:00,23.52,23.55,23.47,23.49,468200.0,19.2916,19.3162,19.2506,19.267,468200.0
2011-08-24 10:20:00,23.49,23.49,23.41,23.48,439800.0,19.267,19.267,19.2014,19.2588,439800.0
2011-08-24 10:25:00,23.48,23.5,23.46,23.46,677000.0,19.2588,19.2752,19.2424,19.2424,677000.0
2011-08-24 10:30:00,23.46,23.47,23.29,23.33,375600.0,19.2424,19.2506,19.103,19.1358,375600.0
2011-08-24 10:35:00,23.34,23.42,23.32,23.38,286600.0,19.144,19.2096,19.1276,19.1768,286600.0
2011-08-24 10:40:00,23.37,23.43,23.34,23.38,176800.0,19.1686,19.2178,19.144,19.1768,176800.0
2011-08-24 10:45:00,23.37,23.37,23.22,23.22,183400.0,19.1686,19.1686,19.0456,19.0456,183400.0
2011-08-24 10:50:00,23.23,23.33,23.23,23.25,365000.0,19.0538,19.1358,19.0538,19.0702,365000.0
2011-08-24 10:55:00,23.25,23.27,23.18,23.18,174000.0,19.0702,19.0866,19.0128,19.0128,174000.0
2011-08-24 11:00:00,23.18,23.18,23.09,23.14,187800.0,19.0128,19.0128,18.9389,18.9799,187800.0
2011-08-24 11:05:00,23.14,23.27,23.14,23.25,285200.0,18.9799,19.0866,18.9799,19.0702,285200.0
2011-08-24 11:10:00,23.26,23.31,23.23,23.31,333600.0,19.0784,19.1194,19.0538,19.1194,333600.0
2011-08-24 11:15:00,23.31,23.31,23.17,23.19,120600.0,19.1194,19.1194,19.0046,19.021,120600.0
2011-08-24 11:20:00,23.19,23.3,23.15,23.29,176200.0,19.021,19.1112,18.9881,19.103,176200.0
2011-08-24 11:25:00,23.29,23.33,23.25,23.25,92800.0,19.103,19.1358,19.0702,19.0702,92800.0
2011-08-24 11:30:00,23.25,23.28,23.18,23.21,134200.0,19.0702,19.0948,19.0128,19.0374,134200.0
2011-08-24 11:35:00,23.21,23.3,23.21,23.26,107000.0,19.0374,19.1112,19.0374,19.0784,107000.0
2011-08-24 11:40:00,23.25,23.25,23.17,23.19,63200.0,19.0702,19.0702,19.0046,19.021,63200.0
2011-08-24 11:45:00,23.2,23.2,23.1,23.18,80400.0,19.0292,19.0292,18.9471,19.0128,80400.0
2011-08-24 11:50:00,23.18,23.22,23.13,23.17,82600.0,19.0128,19.0456,18.9717,19.0046,82600.0
2011-08-24 11:55:00,23.19,23.22,23.1,23.13,82400.0,19.021,19.0456,18.9471,18.9717,82400.0
2011-08-24 12:00:00,23.13,23.13,23.04,23.06,81400.0,18.9717,18.9717,18.8979,18.9143,81400.0
2011-08-24 12:05:00,23.06,23.09,22.98,22.98,510600.0,18.9143,18.9389,18.8487,18.8487,510600.0
2011-08-24 12:10:00,22.98,23.03,22.97,23.03,176200.0,18.8487,18.8897,18.8405,18.8897,176200.0
2011-08-24 12:15:00,23.03,23.06,23.02,23.02,81200.0,18.8897,18.9143,18.8815,18.8815,81200.0
2011-08-24 12:20:00,23.01,23.11,23.01,23.09,70400.0,18.8733,18.9553,18.8733,18.9389,70400.0
2011-08-24 12:25:00,23.08,23.08,23.04,23.06,52400.0,18.9307,18.9307,18.8979,18.9143,52400.0
2011-08-24 12:30:00,23.07,23.08,23.04,23.07,68200.0,18.9225,18.9307,18.8979,18.9225,68200.0
2011-08-24 12:35:00,23.07,23.1,23.05,23.08,48000.0,18.9225,18.9471,18.9061,18.9307,48000.0
2011-08-24 12:40:00,23.08,23.12,23.05,23.11,65000.0,18.9307,18.9635,18.9061,18.9553,65000.0
2011-08-24 12:45:00,23.11,23.11,23.04,23.08,85000.0,18.9553,18.9553,18.8979,18.9307,85000.0
2011-08-24 12:50:00,23.08,23.15,23.08,23.13,36200.0,18.9307,18.9881,18.9307,18.9717,36200.0
2011-08-24 12:55:00,23.12,23.21,23.11,23.18,104200.0,18.9635,19.0374,18.9553,19.0128,104200.0
2011-08-24 13:00:00,23.18,23.23,23.14,23.21,98800.0,19.0128,19.0538,18.9799,19.0374,98800.0
2011-08-24 13:05:00,23.21,23.23,23.15,23.15,62800.0,19.0374,19.0538,18.9881,18.9881,62800.0
2011-08-24 13:10:00,23.14,23.2,23.14,23.19,55400.0,18.9799,19.0292,18.9799,19.021,55400.0
2011-08-24 13:15:00,23.19,23.24,23.19,23.23,61600.0,19.021,19.062,19.021,19.0538,61600.0
2011-08-24 13:20:00,23.22,23.31,23.22,23.27,92800.0,19.0456,19.1194,19.0456,19.0866,92800.0
2011-08-24 13:25:00,23.26,23.29,23.24,23.25,121800.0,19.0784,19.103,19.062,19.0702,121800.0
2011-08-24 13:30:00,23.26,23.27,23.2,23.21,68000.0,19.0784,19.0866,19.0292,19.0374,68000.0
2011-08-24 13:35:00,23.21,23.27,23.21,23.22,78200.0,19.0374,19.0866,19.0374,19.0456,78200.0
2011-08-24 13:40:00,23.22,23.22,23.18,23.18,163200.0,19.0456,19.0456,19.0128,19.0128,163200.0
2011-08-24 13:45:00,23.19,23.24,23.14,23.23,122800.0,19.021,19.062,18.9799,19.0538,122800.0
2011-08-24 13:50:00,23.23,23.23,23.16,23.18,54200.0,19.0538,19.0538,18.9964,19.0128,54200.0
2011-08-24 13:55:00,23.18,23.26,23.17,23.25,105400.0,19.0128,19.0784,19.0046,19.0702,105400.0
2011-08-24 14:00:00,23.25,23.25,23.18,23.2,125000.0,19.0702,19.0702,19.0128,19.0292,125000.0
2011-08-24 14:05:00,23.19,23.25,23.17,23.23,137400.0,19.021,19.0702,19.0046,19.0538,137400.0
2011-08-24 14:10:00,23.23,23.27,23.23,23.25,207000.0,19.0538,19.0866,19.0538,19.0702,207000.0
2011-08-24 14:15:00,23.24,23.24,23.16,23.18,135000.0,19.062,19.062,18.9964,19.0128,135000.0
2011-08-24 14:20:00,23.18,23.18,23.13,23.18,185200.0,19.0128,19.0128,18.9717,19.0128,185200.0
2011-08-24 14:25:00,23.18,23.21,23.13,23.18,149000.0,19.0128,19.0374,18.9717,19.0128,149000.0
2011-08-24 14:30:00,23.18,23.21,23.16,23.2,88000.0,19.0128,19.0374,18.9964,19.0292,88000.0
2011-08-24 14:35:00,23.2,23.23,23.18,23.22,78200.0,19.0292,19.0538,19.0128,19.0456,78200.0
2011-08-24 14:40:00,23.22,23.26,23.2,23.25,79000.0,19.0456,19.0784,19.0292,19.0702,79000.0
2011-08-24 14:45:00,23.25,23.27,23.22,23.22,65400.0,19.0702,19.0866,19.0456,19.0456,65400.0
2011-08-24 14:50:00,23.22,23.27,23.21,23.27,82000.0,19.0456,19.0866,19.0374,19.0866,82000.0
2011-08-24 14:55:00,23.27,23.28,23.22,23.26,171400.0,19.0866,19.0948,19.0456,19.0784,171400.0
2011-08-24 15:00:00,23.26,23.29,23.23,23.26,97400.0,19.0784,19.103,19.0538,19.0784,97400.0
2011-08-24 15:05:00,23.25,23.28,23.22,23.22,81800.0,19.0702,19.0948,19.0456,19.0456,81800.0
2011-08-24 15:10:00,23.22,23.3,23.22,23.3,70400.0,19.0456,19.1112,19.0456,19.1112,70400.0
2011-08-24 15:15:00,23.3,23.32,23.26,23.31,519000.0,19.1112,19.1276,19.0784,19.1194,519000.0
2011-08-24 15:20:00,23.31,23.36,23.28,23.35,111000.0,19.1194,19.1604,19.0948,19.1522,111000.0
2011-08-24 15:25:00,23.35,23.35,23.3,23.31,99600.0,19.1522,19.1522,19.1112,19.1194,99600.0
2011-08-24 15:30:00,23.31,23.4,23.31,23.4,348400.0,19.1194,19.1932,19.1194,19.1932,348400.0
2011-08-24 15:35:00,23.39,23.41,23.36,23.38,106600.0,19.185,19.2014,19.1604,19.1768,106600.0
2011-08-24 15:40:00,23.38,23.43,23.36,23.43,207400.0,19.1768,19.2178,19.1604,19.2178,207400.0
2011-08-24 15:45:00,23.43,23.43,23.35,23.37,265600.0,19.2178,19.2178,19.1522,19.1686,265600.0
2011-08-24 15:50:00,23.38,23.41,23.35,23.4,472200.0,19.1768,19.2014,19.1522,19.1932,472200.0
2011-08-24 15:55:00,23.4,23.41,23.36,23.37,490400.0,19.1932,19.2014,19.1604,19.1686,490400.0
2011-08-25 09:30:00,23.46,23.89,23.46,23.83,691200.0,19.2424,19.5951,19.2424,19.5459,691200.0
2011-08-25 09:35:00,23.82,23.85,23.56,23.56,535000.0,19.5377,19.5623,19.3244,19.3244,535000.0
2011-08-25 09:40:00,23.56,23.61,23.47,23.58,208600.0,19.3244,19.3655,19.2506,19.3408,208600.0
2011-08-25 09:45:00,23.58,23.66,23.47,23.52,590600.0,19.3408,19.4065,19.2506,19.2916,590600.0
2011-08-25 09:50:00,23.53,23.59,23.38,23.43,450400.0,19.2998,19.349,19.1768,19.2178,450400.0
2011-08-25 09:55:00,23.43,23.46,23.35,23.39,424600.0,19.2178,19.2424,19.1522,19.185,424600.0
2011-08-25 10:00:00,23.41,23.42,23.2,23.29,826800.0,19.2014,19.2096,19.0292,19.103,826800.0
2011-08-25 10:05:00,23.29,23.42,23.21,23.42,435000.0,19.103,19.2096,19.0374,19.2096,435000.0
2011-08-25 10:10:00,23.42,23.42,23.32,23.41,144600.0,19.2096,19.2096,19.1276,19.2014,144600.0
2011-08-25 10:15:00,23.4,23.41,23.27,23.29,170000.0,19.1932,19.2014,19.0866,19.103,170000.0
2011-08-25 10:20:00,23.28,23.3,23.14,23.24,381000.0,19.0948,19.1112,18.9799,19.062,381000.0
2011-08-25 10:25:00,23.23,23.25,23.14,23.23,274400.0,19.0538,19.0702,18.9799,19.0538,274400.0
2011-08-25 10:30:00,23.23,23.29,23.16,23.23,239000.0,19.0538,19.103,18.9964,19.0538,239000.0
2011-08-25 10:35:00,23.23,23.25,23.08,23.11,179400.0,19.0538,19.0702,18.9307,18.9553,179400.0
2011-08-25 10:40:00,23.11,23.16,23.08,23.09,326800.0,18.9553,18.9964,18.9307,18.9389,326800.0
2011-08-25 10:45:00,23.09,23.1,22.97,23.0,898200.0,18.9389,18.9471,18.8405,18.8651,898200.0
2011-08-25 10:50:00,23.0,23.1,22.96,23.04,269000.0,18.8651,18.9471,18.8323,18.8979,269000.0
2011-08-25 10:55:00,23.04,23.07,23.0,23.04,205000.0,18.8979,18.9225,18.8651,18.8979,205000.0
2011-08-25 11:00:00,23.04,23.11,23.04,23.09,101600.0,18.8979,18.9553,18.8979,18.9389,101600.0
2011-08-25 11:05:00,23.1,23.1,23.02,23.04,121600.0,18.9471,18.9471,18.8815,18.8979,121600.0
2011-08-25 11:10:00,23.03,23.11,23.02,23.09,60400.0,18.8897,18.9553,18.8815,18.9389,60400.0
2011-08-25 11:15:00,23.09,23.23,23.08,23.16,95800.0,18.9389,19.0538,18.9307,18.9964,95800.0
2011-08-25 11:20:00,23.16,23.25,23.16,23.24,40400.0,18.9964,19.0702,18.9964,19.062,40400.0
2011-08-25 11:25:00,23.25,23.25,23.18,23.2,79800.0,19.0702,19.0702,19.0128,19.0292,79800.0
2011-08-25 11:30:00,23.2,23.22,23.18,23.2,52200.0,19.0292,19.0456,19.0128,19.0292,52200.0
2011-08-25 11:35:00,23.2,23.21,23.11,23.13,37600.0,19.0292,19.0374,18.9553,18.9717,37600.0
2011-08-25 11:40:00,23.14,23.14,23.08,23.09,44800.0,18.9799,18.9799,18.9307,18.9389,44800.0
2011-08-25 11:45:00,23.08,23.11,23.06,23.11,73800.0,18.9307,18.9553,18.9143,18.9553,73800.0
2011-08-25 11:50:00,23.11,23.14,23.1,23.13,28000.0,18.9553,18.9799,18.9471,18.9717,28000.0
2011-08-25 11:55:00,23.14,23.17,23.14,23.15,40200.0,18.9799,19.0046,18.9799,18.9881,40200.0
2011-08-25 12:00:00,23.15,23.18,23.13,23.13,26600.0,18.9881,19.0128,18.9717,18.9717,26600.0
2011-08-25 12:05:00,23.13,23.13,23.09,23.09,51400.0,18.9717,18.9717,18.9389,18.9389,51400.0
2011-08-25 12:10:00,23.1,23.14,23.09,23.13,42800.0,18.9471,18.9799,18.9389,18.9717,42800.0
2011-08-25 12:15:00,23.12,23.14,23.07,23.07,38000.0,18.9635,18.9799,18.9225,18.9225,38000.0
2011-08-25 12:20:00,23.07,23.08,23.03,23.06,51400.0,18.9225,18.9307,18.8897,18.9143,51400.0
2011-08-25 12:25:00,23.07,23.1,23.06,23.09,41600.0,18.9225,18.9471,18.9143,18.9389,41600.0
2011-08-25 12:30:00,23.08,23.08,22.99,22.99,205200.0,18.9307,18.9307,18.8569,18.8569,205200.0
2011-08-25 12:35:00,23.0,23.0,22.95,22.99,141600.0,18.8651,18.8651,18.8241,18.8569,141600.0
2011-08-25 12:40:00,22.99,23.0,22.95,22.95,117600.0,18.8569,18.8651,18.8241,18.8241,117600.0
2011-08-25 12:45:00,22.95,22.95,22.86,22.93,278000.0,18.8241,18.8241,18.7503,18.8077,278000.0
2011-08-25 12:50:00,22.92,22.93,22.86,22.92,136600.0,18.7995,18.8077,18.7503,18.7995,136600.0
2011-08-25 12:55:00,22.92,22.95,22.9,22.95,96800.0,18.7995,18.8241,18.7831,18.8241,96800.0
2011-08-25 13:00:00,22.95,23.0,22.94,22.97,41600.0,18.8241,18.8651,18.8159,18.8405,41600.0
2011-08-25 13:05:00,22.97,23.03,22.92,22.92,85600.0,18.8405,18.8897,18.7995,18.7995,85600.0
2011-08-25 13:10:00,22.92,22.97,22.92,22.93,47800.0,18.7995,18.8405,18.7995,18.8077,47800.0
2011-08-25 13:15:00,22.94,22.98,22.92,22.97,40600.0,18.8159,18.8487,18.7995,18.8405,40600.0
2011-08-25 13:20:00,22.97,23.06,22.97,23.02,149200.0,18.8405,18.9143,18.8405,18.8815,149200.0
2011-08-25 13:25:00,23.02,23.09,23.0,23.08,104400.0,18.8815,18.9389,18.8651,18.9307,104400.0
2011-08-25 13:30:00,23.08,23.1,23.03,23.05,147200.0,18.9307,18.9471,18.8897,18.9061,147200.0
2011-08-25 13:35:00,23.05,23.11,23.01,23.1,48800.0,18.9061,18.9553,18.8733,18.9471,48800.0
2011-08-25 13:40:00,23.11,23.11,23.06,23.08,25600.0,18.9553,18.9553,18.9143,18.9307,25600.0
2011-08-25 13:45:00,23.07,23.09,22.99,23.0,66000.0,18.9225,18.9389,18.8569,18.8651,66000.0
2011-08-25 13:50:00,23.01,23.05,23.01,23.03,34800.0,18.8733,18.9061,18.8733,18.8897,34800.0
2011-08-25 13:55:00,23.02,23.1,23.0,23.09,66000.0,18.8815,18.9471,18.8651,18.9389,66000.0
2011-08-25 14:00:00,23.09,23.1,23.03,23.08,72800.0,18.9389,18.9471,18.8897,18.9307,72800.0
2011-08-25 14:05:00,23.08,23.08,23.0,23.04,50800.0,18.9307,18.9307,18.8651,18.8979,50800.0
2011-08-25 14:10:00,23.04,23.07,23.02,23.03,61600.0,18.8979,18.9225,18.8815,18.8897,61600.0
2011-08-25 14:15:00,23.03,23.11,23.03,23.11,59600.0,18.8897,18.9553,18.8897,18.9553,59600.0
2011-08-25 14:20:00,23.11,23.11,23.04,23.07,62000.0,18.9553,18.9553,18.8979,18.9225,62000.0
2011-08-25 14:25:00,23.05,23.08,23.0,23.06,94400.0,18.9061,18.9307,18.8651,18.9143,94400.0
2011-08-25 14:30:00,23.07,23.08,23.05,23.07,80000.0,18.9225,18.9307,18.9061,18.9225,80000.0
2011-08-25 14:35:00,23.08,23.12,23.06,23.1,110400.0,18.9307,18.9635,18.9143,18.9471,110400.0
2011-08-25 14:40:00,23.1,23.1,23.06,23.07,37400.0,18.9471,18.9471,18.9143,18.9225,37400.0
2011-08-25 14:45:00,23.07,23.11,23.02,23.02,156600.0,18.9225,18.9553,18.8815,18.8815,156600.0
2011-08-25 14:50:00,23.03,23.05,22.99,23.01,92800.0,18.8897,18.9061,18.8569,18.8733,92800.0
2011-08-25 14:55:00,23.0,23.0,22.95,22.95,65000.0,18.8651,18.8651,18.8241,18.8241,65000.0
2011-08-25 15:00:00,22.95,22.97,22.92,22.94,93400.0,18.8241,18.8405,18.7995,18.8159,93400.0
2011-08-25 15:05:00,22.95,23.0,22.94,22.99,107600.0,18.8241,18.8651,18.8159,18.8569,107600.0
2011-08-25 15:10:00,23.0,23.02,22.95,23.0,108600.0,18.8651,18.8815,18.8241,18.8651,108600.0
2011-08-25 15:15:00,23.0,23.09,22.98,23.09,150200.0,18.8651,18.9389,18.8487,18.9389,150200.0
2011-08-25 15:20:00,23.09,23.13,23.09,23.1,180600.0,18.9389,18.9717,18.9389,18.9471,180600.0
2011-08-25 15:25:00,23.1,23.1,23.02,23.02,142600.0,18.9471,18.9471,18.8815,18.8815,142600.0
2011-08-25 15:30:00,23.01,23.05,22.95,22.96,299600.0,18.8733,18.9061,18.8241,18.8323,299600.0
2011-08-25 15:35:00,22.96,22.97,22.91,22.95,181800.0,18.8323,18.8405,18.7913,18.8241,181800.0
2011-08-25 15:40:00,22.95,22.95,22.85,22.85,528200.0,18.8241,18.8241,18.7421,18.7421,528200.0
2011-08-25 15:45:00,22.85,22.93,22.82,22.88,754600.0,18.7421,18.8077,18.7175,18.7667,754600.0
2011-08-25 15:50:00,22.88,22.9,22.83,22.86,604000.0,18.7667,18.7831,18.7257,18.7503,604000.0
2011-08-25 15:55:00,22.86,22.9,22.86,22.87,359800.0,18.7503,18.7831,18.7503,18.7585,359800.0
2011-08-26 09:30:00,22.75,22.93,22.75,22.86,85000.0,18.6601,18.8077,18.6601,18.7503,85000.0
2011-08-26 09:35:00,22.86,22.93,22.74,22.75,158400.0,18.7503,18.8077,18.6519,18.6601,158400.0
2011-08-26 09:40:00,22.74,22.82,22.71,22.77,95000.0,18.6519,18.7175,18.6273,18.6765,95000.0
2011-08-26 09:45:00,22.78,22.78,22.57,22.7,685200.0,18.6847,18.6847,18.5124,18.619,685200.0
2011-08-26 09:50:00,22.71,22.72,22.62,22.65,266400.0,18.6273,18.6355,18.5534,18.578,266400.0
2011-08-26 09:55:00,22.67,22.81,22.67,22.78,422600.0,18.5944,18.7093,18.5944,18.6847,422600.0
2011-08-26 10:00:00,22.78,22.82,22.54,22.58,923600.0,18.6847,18.7175,18.4878,18.5206,923600.0
2011-08-26 10:05:00,22.58,22.58,22.45,22.56,423000.0,18.5206,18.5206,18.414,18.5042,423000.0
2011-08-26 10:10:00,22.56,22.61,22.5,22.58,322600.0,18.5042,18.5452,18.455,18.5206,322600.0
2011-08-26 10:15:00,22.58,22.73,22.58,22.7,260200.0,18.5206,18.6437,18.5206,18.619,260200.0
2011-08-26 10:20:00,22.7,22.91,22.69,22.86,368600.0,18.619,18.7913,18.6108,18.7503,368600.0
2011-08-26 10:25:00,22.89,23.13,22.89,23.07,1148000.0,18.7749,18.9717,18.7749,18.9225,1148000.0
2011-08-26 10:30:00,23.07,23.11,22.89,22.91,730400.0,18.9225,18.9553,18.7749,18.7913,730400.0
2011-08-26 10:35:00,22.92,23.02,22.88,22.96,307200.0,18.7995,18.8815,18.7667,18.8323,307200.0
2011-08-26 10:40:00,22.96,23.11,22.93,23.11,124600.0,18.8323,18.9553,18.8077,18.9553,124600.0
2011-08-26 10:45:00,23.11,23.31,23.08,23.18,399800.0,18.9553,19.1194,18.9307,19.0128,399800.0
2011-08-26 10:50:00,23.18,23.22,23.1,23.1,351800.0,19.0128,19.0456,18.9471,18.9471,351800.0
2011-08-26 10:55:00,23.1,23.13,22.98,23.0,544000.0,18.9471,18.9717,18.8487,18.8651,544000.0
2011-08-26 11:00:00,22.99,23.16,22.95,23.16,545400.0,18.8569,18.9964,18.8241,18.9964,545400.0
2011-08-26 11:05:00,23.17,23.24,23.15,23.21,189600.0,19.0046,19.062,18.9881,19.0374,189600.0
2011-08-26 11:10:00,23.21,23.35,23.19,23.33,286600.0,19.0374,19.1522,19.021,19.1358,286600.0
2011-08-26 11:15:00,23.33,23.41,23.26,23.3,311200.0,19.1358,19.2014,19.0784,19.1112,311200.0
2011-08-26 11:20:00,23.3,23.35,23.21,23.24,246000.0,19.1112,19.1522,19.0374,19.062,246000.0
2011-08-26 11:25:00,23.25,23.28,23.19,23.22,116200.0,19.0702,19.0948,19.021,19.0456,116200.0
2011-08-26 11:30:00,23.21,23.29,23.21,23.28,144600.0,19.0374,19.103,19.0374,19.0948,144600.0
2011-08-26 11:35:00,23.28,23.34,23.25,23.25,314400.0,19.0948,19.144,19.0702,19.0702,314400.0
2011-08-26 11:40:00,23.25,23.27,23.18,23.23,533600.0,19.0702,19.0866,19.0128,19.0538,533600.0
2011-08-26 11:45:00,23.23,23.29,23.2,23.23,248200.0,19.0538,19.103,19.0292,19.0538,248200.0
2011-08-26 11:50:00,23.23,23.28,23.2,23.28,149600.0,19.0538,19.0948,19.0292,19.0948,149600.0
2011-08-26 11:55:00,23.28,23.3,23.25,23.27,203400.0,19.0948,19.1112,19.0702,19.0866,203400.0
2011-08-26 12:00:00,23.28,23.36,23.28,23.35,246200.0,19.0948,19.1604,19.0948,19.1522,246200.0
2011-08-26 12:05:00,23.35,23.4,23.33,23.4,178800.0,19.1522,19.1932,19.1358,19.1932,178800.0
2011-08-26 12:10:00,23.4,23.43,23.36,23.37,206000.0,19.1932,19.2178,19.1604,19.1686,206000.0
2011-08-26 12:15:00,23.37,23.39,23.33,23.35,181400.0,19.1686,19.185,19.1358,19.1522,181400.0
2011-08-26 12:20:00,23.35,23.41,23.34,23.37,187400.0,19.1522,19.2014,19.144,19.1686,187400.0
2011-08-26 12:25:00,23.37,23.47,23.36,23.47,192000.0,19.1686,19.2506,19.1604,19.2506,192000.0
2011-08-26 12:30:00,23.47,23.49,23.41,23.42,321000.0,19.2506,19.267,19.2014,19.2096,321000.0
2011-08-26 12:35:00,23.43,23.43,23.38,23.41,161600.0,19.2178,19.2178,19.1768,19.2014,161600.0
2011-08-26 12:40:00,23.41,23.44,23.38,23.38,176000.0,19.2014,19.226,19.1768,19.1768,176000.0
2011-08-26 12:45:00,23.38,23.38,23.29,23.3,204000.0,19.1768,19.1768,19.103,19.1112,204000.0
2011-08-26 12:50:00,23.3,23.36,23.28,23.32,265200.0,19.1112,19.1604,19.0948,19.1276,265200.0
2011-08-26 12:55:00,23.32,23.35,23.31,23.33,133600.0,19.1276,19.1522,19.1194,19.1358,133600.0
2011-08-26 13:00:00,23.33,23.33,23.28,23.33,204600.0,19.1358,19.1358,19.0948,19.1358,204600.0
2011-08-26 13:05:00,23.32,23.42,23.32,23.37,62000.0,19.1276,19.2096,19.1276,19.1686,62000.0
2011-08-26 13:10:00,23.36,23.4,23.35,23.39,58800.0,19.1604,19.1932,19.1522,19.185,58800.0
2011-08-26 13:15:00,23.39,23.45,23.38,23.39,64200.0,19.185,19.2342,19.1768,19.185,64200.0
2011-08-26 13:20:00,23.39,23.41,23.36,23.4,71200.0,19.185,19.2014,19.1604,19.1932,71200.0
2011-08-26 13:25:00,23.4,23.47,23.4,23.46,54200.0,19.1932,19.2506,19.1932,19.2424,54200.0
2011-08-26 13:30:00,23.46,23.5,23.44,23.49,176000.0,19.2424,19.2752,19.226,19.267,176000.0
2011-08-26 13:35:00,23.49,23.52,23.49,23.5,377400.0,19.267,19.2916,19.267,19.2752,377400.0
2011-08-26 13:40:00,23.5,23.59,23.5,23.58,495000.0,19.2752,19.349,19.2752,19.3408,495000.0
2011-08-26 13:45:00,23.58,23.59,23.55,23.56,476600.0,19.3408,19.349,19.3162,19.3244,476600.0
2011-08-26 13:50:00,23.57,23.57,23.5,23.56,141800.0,19.3326,19.3326,19.2752,19.3244,141800.0
2011-08-26 13:55:00,23.56,23.65,23.54,23.65,558800.0,19.3244,19.3983,19.308,19.3983,558800.0
2011-08-26 14:00:00,23.65,23.68,23.62,23.63,148600.0,19.3983,19.4229,19.3737,19.3819,148600.0
2011-08-26 14:05:00,23.62,23.63,23.55,23.57,200200.0,19.3737,19.3819,19.3162,19.3326,200200.0
2011-08-26 14:10:00,23.57,23.58,23.53,23.55,146000.0,19.3326,19.3408,19.2998,19.3162,146000.0
2011-08-26 14:15:00,23.55,23.59,23.52,23.57,74000.0,19.3162,19.349,19.2916,19.3326,74000.0
2011-08-26 14:20:00,23.57,23.58,23.54,23.54,24800.0,19.3326,19.3408,19.308,19.308,24800.0
2011-08-26 14:25:00,23.54,23.54,23.45,23.47,84000.0,19.308,19.308,19.2342,19.2506,84000.0
2011-08-26 14:30:00,23.47,23.51,23.45,23.51,82600.0,19.2506,19.2834,19.2342,19.2834,82600.0
2011-08-26 14:35:00,23.52,23.52,23.42,23.47,73600.0,19.2916,19.2916,19.2096,19.2506,73600.0
2011-08-26 14:40:00,23.47,23.58,23.47,23.57,318800.0,19.2506,19.3408,19.2506,19.3326,318800.0
2011-08-26 14:45:00,23.57,23.64,23.57,23.6,588600.0,19.3326,19.3901,19.3326,19.3572,588600.0
2011-08-26 14:50:00,23.6,23.62,23.58,23.58,123800.0,19.3572,19.3737,19.3408,19.3408,123800.0
2011-08-26 14:55:00,23.58,23.6,23.56,23.58,107200.0,19.3408,19.3572,19.3244,19.3408,107200.0
2011-08-26 15:00:00,23.59,23.59,23.53,23.54,167400.0,19.349,19.349,19.2998,19.308,167400.0
2011-08-26 15:05:00,23.54,23.54,23.45,23.46,455000.0,19.308,19.308,19.2342,19.2424,455000.0
2011-08-26 15:10:00,23.46,23.48,23.43,23.45,181200.0,19.2424,19.2588,19.2178,19.2342,181200.0
2011-08-26 15:15:00,23.45,23.45,23.37,23.38,288400.0,19.2342,19.2342,19.1686,19.1768,288400.0
2011-08-26 15:20:00,23.38,23.41,23.35,23.36,169000.0,19.1768,19.2014,19.1522,19.1604,169000.0
2011-08-26 15:25:00,23.36,23.41,23.34,23.4,427400.0,19.1604,19.2014,19.144,19.1932,427400.0
2011-08-26 15:30:00,23.4,23.44,23.38,23.43,309200.0,19.1932,19.226,19.1768,19.2178,309200.0
2011-08-26 15:35:00,23.43,23.47,23.39,23.47,328800.0,19.2178,19.2506,19.185,19.2506,328800.0
2011-08-26 15:40:00,23.46,23.52,23.46,23.52,335800.0,19.2424,19.2916,19.2424,19.2916,335800.0
2011-08-26 15:45:00,23.52,23.56,23.47,23.54,647800.0,19.2916,19.3244,19.2506,19.308,647800.0
2011-08-26 15:50:00,23.54,23.55,23.5,23.54,490200.0,19.308,19.3162,19.2752,19.308,490200.0
2011-08-26 15:55:00,23.54,23.55,23.52,23.53,668000.0,19.308,19.3162,19.2916,19.2998,668000.0
2011-08-29 09:30:00,23.81,24.0,23.75,23.96,235400.0,19.5295,19.6853,19.4803,19.6525,235400.0
2011-08-29 09:35:00,23.96,24.05,23.95,23.98,166000.0,19.6525,19.7263,19.6443,19.6689,166000.0
2011-08-29 09:40:00,23.98,24.04,23.93,24.0,380400.0,19.6689,19.7181,19.6279,19.6853,380400.0
2011-08-29 09:45:00,24.0,24.04,23.97,24.04,307200.0,19.6853,19.7181,19.6607,19.7181,307200.0
2011-08-29 09:50:00,24.03,24.03,23.95,23.96,336800.0,19.7099,19.7099,19.6443,19.6525,336800.0
2011-08-29 09:55:00,23.96,23.98,23.9,23.96,154400.0,19.6525,19.6689,19.6033,19.6525,154400.0
2011-08-29 10:00:00,23.96,23.99,23.88,23.9,199800.0,19.6525,19.6771,19.5869,19.6033,199800.0
2011-08-29 10:05:00,23.9,23.96,23.88,23.95,351200.0,19.6033,19.6525,19.5869,19.6443,351200.0
2011-08-29 10:10:00,23.95,24.0,23.91,24.0,245200.0,19.6443,19.6853,19.6115,19.6853,245200.0
2011-08-29 10:15:00,24.0,24.03,23.98,24.02,215200.0,19.6853,19.7099,19.6689,19.7017,215200.0
2011-08-29 10:20:00,24.02,24.08,24.01,24.07,269600.0,19.7017,19.751,19.6935,19.7428,269600.0
2011-08-29 10:25:00,24.07,24.08,24.03,24.03,294200.0,19.7428,19.751,19.7099,19.7099,294200.0
2011-08-29 10:30:00,24.04,24.09,24.01,24.08,225800.0,19.7181,19.7592,19.6935,19.751,225800.0
2011-08-29 10:35:00,24.08,24.1,24.06,24.09,186200.0,19.751,19.7674,19.7346,19.7592,186200.0
2011-08-29 10:40:00,24.09,24.1,24.03,24.04,316400.0,19.7592,19.7674,19.7099,19.7181,316400.0
2011-08-29 10:45:00,24.05,24.06,24.0,24.02,287000.0,19.7263,19.7346,19.6853,19.7017,287000.0
2011-08-29 10:50:00,24.02,24.05,24.0,24.04,50200.0,19.7017,19.7263,19.6853,19.7181,50200.0
2011-08-29 10:55:00,24.04,24.04,24.0,24.04,92400.0,19.7181,19.7181,19.6853,19.7181,92400.0
2011-08-29 11:00:00,24.03,24.04,23.97,23.99,93800.0,19.7099,19.7181,19.6607,19.6771,93800.0
2011-08-29 11:05:00,23.98,23.99,23.95,23.97,65400.0,19.6689,19.6771,19.6443,19.6607,65400.0
2011-08-29 11:10:00,23.97,24.02,23.96,24.0,87200.0,19.6607,19.7017,19.6525,19.6853,87200.0
2011-08-29 11:15:00,24.0,24.04,23.98,24.04,64200.0,19.6853,19.7181,19.6689,19.7181,64200.0
2011-08-29 11:20:00,24.04,24.04,23.99,24.01,51800.0,19.7181,19.7181,19.6771,19.6935,51800.0
2011-08-29 11:25:00,24.01,24.05,24.01,24.04,35200.0,19.6935,19.7263,19.6935,19.7181,35200.0
2011-08-29 11:30:00,24.04,24.05,24.02,24.03,29200.0,19.7181,19.7263,19.7017,19.7099,29200.0
2011-08-29 11:35:00,24.04,24.1,24.02,24.07,55800.0,19.7181,19.7674,19.7017,19.7428,55800.0
2011-08-29 11:40:00,24.07,24.08,24.06,24.08,28400.0,19.7428,19.751,19.7346,19.751,28400.0
2011-08-29 11:45:00,24.09,24.11,24.09,24.11,18200.0,19.7592,19.7756,19.7592,19.7756,18200.0
2011-08-29 11:50:00,24.11,24.15,24.1,24.14,85400.0,19.7756,19.8084,19.7674,19.8002,85400.0
2011-08-29 11:55:00,24.14,24.18,24.13,24.15,181400.0,19.8002,19.833,19.792,19.8084,181400.0
2011-08-29 12:00:00,24.15,24.21,24.15,24.21,170000.0,19.8084,19.8576,19.8084,19.8576,170000.0
2011-08-29 12:05:00,24.2,24.22,24.2,24.21,42200.0,19.8494,19.8658,19.8494,19.8576,42200.0
2011-08-29 12:10:00,24.21,24.21,24.19,24.2,36000.0,19.8576,19.8576,19.8412,19.8494,36000.0
2011-08-29 12:15:00,24.2,24.22,24.2,24.21,56400.0,19.8494,19.8658,19.8494,19.8576,56400.0
2011-08-29 12:20:00,24.21,24.22,24.2,24.22,25800.0,19.8576,19.8658,19.8494,19.8658,25800.0
2011-08-29 12:25:00,24.22,24.24,24.22,24.22,94600.0,19.8658,19.8822,19.8658,19.8658,94600.0
2011-08-29 12:30:00,24.23,24.23,24.2,24.21,121800.0,19.874,19.874,19.8494,19.8576,121800.0
2011-08-29 12:35:00,24.21,24.24,24.21,24.22,37400.0,19.8576,19.8822,19.8576,19.8658,37400.0
2011-08-29 12:40:00,24.22,24.29,24.22,24.29,173600.0,19.8658,19.9232,19.8658,19.9232,173600.0
2011-08-29 12:45:00,24.29,24.3,24.25,24.25,118000.0,19.9232,19.9314,19.8904,19.8904,118000.0
2011-08-29 12:50:00,24.26,24.29,24.26,24.29,45600.0,19.8986,19.9232,19.8986,19.9232,45600.0
2011-08-29 12:55:00,24.29,24.29,24.25,24.26,30400.0,19.9232,19.9232,19.8904,19.8986,30400.0
2011-08-29 13:00:00,24.25,24.28,24.25,24.27,18000.0,19.8904,19.915,19.8904,19.9068,18000.0
2011-08-29 13:05:00,24.27,24.3,24.25,24.29,78400.0,19.9068,19.9314,19.8904,19.9232,78400.0
2011-08-29 13:10:00,24.29,24.32,24.29,24.31,73000.0,19.9232,19.9478,19.9232,19.9396,73000.0
2011-08-29 13:15:00,24.31,24.31,24.28,24.28,27800.0,19.9396,19.9396,19.915,19.915,27800.0
2011-08-29 13:20:00,24.29,24.31,24.28,24.31,75400.0,19.9232,19.9396,19.915,19.9396,75400.0
2011-08-29 13:25:00,24.31,24.31,24.29,24.29,28600.0,19.9396,19.9396,19.9232,19.9232,28600.0
2011-08-29 13:30:00,24.29,24.29,24.27,24.28,26000.0,19.9232,19.9232,19.9068,19.915,26000.0
2011-08-29 13:35:00,24.28,24.28,24.25,24.27,99200.0,19.915,19.915,19.8904,19.9068,99200.0
2011-08-29 13:40:00,24.27,24.28,24.24,24.25,45800.0,19.9068,19.915,19.8822,19.8904,45800.0
2011-08-29 13:45:00,24.25,24.25,24.23,24.23,33000.0,19.8904,19.8904,19.874,19.874,33000.0
2011-08-29 13:50:00,24.23,24.25,24.22,24.25,58400.0,19.874,19.8904,19.8658,19.8904,58400.0
2011-08-29 13:55:00,24.24,24.25,24.23,24.23,18200.0,19.8822,19.8904,19.874,19.874,18200.0
2011-08-29 14:00:00,24.23,24.27,24.22,24.26,126000.0,19.874,19.9068,19.8658,19.8986,126000.0
2011-08-29 14:05:00,24.26,24.27,24.25,24.27,33000.0,19.8986,19.9068,19.8904,19.9068,33000.0
2011-08-29 14:10:00,24.27,24.3,24.27,24.29,62800.0,19.9068,19.9314,19.9068,19.9232,62800.0
2011-08-29 14:15:00,24.29,24.31,24.28,24.28,122400.0,19.9232,19.9396,19.915,19.915,122400.0
2011-08-29 14:20:00,24.28,24.3,24.27,24.28,59200.0,19.915,19.9314,19.9068,19.915,59200.0
2011-08-29 14:25:00,24.28,24.3,24.28,24.3,46800.0,19.915,19.9314,19.915,19.9314,46800.0
2011-08-29 14:30:00,24.31,24.34,24.3,24.34,59000.0,19.9396,19.9642,19.9314,19.9642,59000.0
2011-08-29 14:35:00,24.34,24.35,24.33,24.34,54200.0,19.9642,19.9724,19.956,19.9642,54200.0
2011-08-29 14:40:00,24.35,24.35,24.34,24.34,289200.0,19.9724,19.9724,19.9642,19.9642,289200.0
2011-08-29 14:45:00,24.34,24.36,24.33,24.36,76800.0,19.9642,19.9806,19.956,19.9806,76800.0
2011-08-29 14:50:00,24.36,24.36,24.33,24.33,38800.0,19.9806,19.9806,19.956,19.956,38800.0
2011-08-29 14:55:00,24.33,24.33,24.31,24.32,76800.0,19.956,19.956,19.9396,19.9478,76800.0
2011-08-29 15:00:00,24.33,24.35,24.33,24.35,57000.0,19.956,19.9724,19.956,19.9724,57000.0
2011-08-29 15:05:00,24.35,24.36,24.32,24.33,136200.0,19.9724,19.9806,19.9478,19.956,136200.0
2011-08-29 15:10:00,24.33,24.35,24.3,24.35,163600.0,19.956,19.9724,19.9314,19.9724,163600.0
2011-08-29 15:15:00,24.35,24.39,24.35,24.36,247200.0,19.9724,20.0052,19.9724,19.9806,247200.0
2011-08-29 15:20:00,24.36,24.43,24.36,24.4,221200.0,19.9806,20.038,19.9806,20.0134,221200.0
2011-08-29 15:25:00,24.41,24.42,24.4,24.42,110800.0,20.0216,20.0298,20.0134,20.0298,110800.0
2011-08-29 15:30:00,24.42,24.46,24.42,24.46,319600.0,20.0298,20.0626,20.0298,20.0626,319600.0
2011-08-29 15:35:00,24.46,24.48,24.44,24.48,682000.0,20.0626,20.079,20.0462,20.079,682000.0
2011-08-29 15:40:00,24.48,24.5,24.47,24.5,611800.0,20.079,20.0954,20.0708,20.0954,611800.0
2011-08-29 15:45:00,24.5,24.52,24.48,24.5,331800.0,20.0954,20.1119,20.079,20.0954,331800.0
2011-08-29 15:50:00,24.5,24.5,24.48,24.5,333800.0,20.0954,20.0954,20.079,20.0954,333800.0
2011-08-29 15:55:00,24.5,24.53,24.5,24.52,642600.0,20.0954,20.1201,20.0954,20.1119,642600.0
2011-08-30 09:30:00,24.33,24.45,24.32,24.45,114600.0,19.956,20.0544,19.9478,20.0544,114600.0
2011-08-30 09:35:00,24.45,24.5,24.41,24.45,451400.0,20.0544,20.0954,20.0216,20.0544,451400.0
2011-08-30 09:40:00,24.46,24.49,24.44,24.48,125200.0,20.0626,20.0872,20.0462,20.079,125200.0
2011-08-30 09:45:00,24.49,24.54,24.48,24.53,452800.0,20.0872,20.1283,20.079,20.1201,452800.0
2011-08-30 09:50:00,24.53,24.56,24.47,24.48,380200.0,20.1201,20.1447,20.0708,20.079,380200.0
2011-08-30 09:55:00,24.48,24.5,24.43,24.45,238600.0,20.079,20.0954,20.038,20.0544,238600.0
2011-08-30 10:00:00,24.45,24.47,24.11,24.13,1364200.0,20.0544,20.0708,19.7756,19.792,1364200.0
2011-08-30 10:05:00,24.13,24.34,24.12,24.34,853400.0,19.792,19.9642,19.7838,19.9642,853400.0
2011-08-30 10:10:00,24.34,24.36,24.29,24.36,374800.0,19.9642,19.9806,19.9232,19.9806,374800.0
2011-08-30 10:15:00,24.36,24.38,24.3,24.31,188000.0,19.9806,19.997,19.9314,19.9396,188000.0
2011-08-30 10:20:00,24.31,24.33,24.27,24.32,159600.0,19.9396,19.956,19.9068,19.9478,159600.0
2011-08-30 10:25:00,24.31,24.41,24.3,24.41,224600.0,19.9396,20.0216,19.9314,20.0216,224600.0
2011-08-30 10:30:00,24.41,24.52,24.39,24.52,276200.0,20.0216,20.1119,20.0052,20.1119,276200.0
2011-08-30 10:35:00,24.52,24.52,24.47,24.5,272600.0,20.1119,20.1119,20.0708,20.0954,272600.0
2011-08-30 10:40:00,24.49,24.49,24.42,24.43,152000.0,20.0872,20.0872,20.0298,20.038,152000.0
2011-08-30 10:45:00,24.43,24.48,24.38,24.39,254600.0,20.038,20.079,19.997,20.0052,254600.0
2011-08-30 10:50:00,24.39,24.45,24.39,24.43,156800.0,20.0052,20.0544,20.0052,20.038,156800.0
2011-08-30 10:55:00,24.43,24.5,24.43,24.45,177800.0,20.038,20.0954,20.038,20.0544,177800.0
2011-08-30 11:00:00,24.45,24.52,24.45,24.51,613000.0,20.0544,20.1119,20.0544,20.1037,613000.0
2011-08-30 11:05:00,24.51,24.54,24.5,24.53,154600.0,20.1037,20.1283,20.0954,20.1201,154600.0
2011-08-30 11:10:00,24.53,24.55,24.5,24.54,89400.0,20.1201,20.1365,20.0954,20.1283,89400.0
2011-08-30 11:15:00,24.54,24.56,24.49,24.5,243400.0,20.1283,20.1447,20.0872,20.0954,243400.0
2011-08-30 11:20:00,24.5,24.54,24.49,24.54,78400.0,20.0954,20.1283,20.0872,20.1283,78400.0
2011-08-30 11:25:00,24.55,24.65,24.53,24.61,232600.0,20.1365,20.2185,20.1201,20.1857,232600.0
2011-08-30 11:30:00,24.61,24.67,24.6,24.67,245400.0,20.1857,20.2349,20.1775,20.2349,245400.0
2011-08-30 11:35:00,24.67,24.79,24.66,24.75,591200.0,20.2349,20.3333,20.2267,20.3005,591200.0
2011-08-30 11:40:00,24.76,24.81,24.75,24.75,222200.0,20.3087,20.3497,20.3005,20.3005,222200.0
2011-08-30 11:45:00,24.75,24.75,24.69,24.69,133400.0,20.3005,20.3005,20.2513,20.2513,133400.0
2011-08-30 11:50:00,24.68,24.72,24.68,24.71,151400.0,20.2431,20.2759,20.2431,20.2677,151400.0
2011-08-30 11:55:00,24.71,24.76,24.71,24.76,284800.0,20.2677,20.3087,20.2677,20.3087,284800.0
2011-08-30 12:00:00,24.76,24.78,24.68,24.7,82600.0,20.3087,20.3251,20.2431,20.2595,82600.0
2011-08-30 12:05:00,24.69,24.71,24.65,24.65,45800.0,20.2513,20.2677,20.2185,20.2185,45800.0
2011-08-30 12:10:00,24.65,24.67,24.64,24.65,204200.0,20.2185,20.2349,20.2103,20.2185,204200.0
2011-08-30 12:15:00,24.64,24.66,24.62,24.65,202600.0,20.2103,20.2267,20.1939,20.2185,202600.0
2011-08-30 12:20:00,24.65,24.67,24.63,24.67,434800.0,20.2185,20.2349,20.2021,20.2349,434800.0
2011-08-30 12:25:00,24.67,24.67,24.63,24.63,129200.0,20.2349,20.2349,20.2021,20.2021,129200.0
2011-08-30 12:30:00,24.63,24.66,24.61,24.66,56600.0,20.2021,20.2267,20.1857,20.2267,56600.0
2011-08-30 12:35:00,24.66,24.66,24.64,24.64,42200.0,20.2267,20.2267,20.2103,20.2103,42200.0
2011-08-30 12:40:00,24.64,24.64,24.5,24.5,236800.0,20.2103,20.2103,20.0954,20.0954,236800.0
2011-08-30 12:45:00,24.5,24.5,24.4,24.42,669600.0,20.0954,20.0954,20.0134,20.0298,669600.0
2011-08-30 12:50:00,24.42,24.46,24.41,24.41,252000.0,20.0298,20.0626,20.0216,20.0216,252000.0
2011-08-30 12:55:00,24.42,24.42,24.36,24.4,323800.0,20.0298,20.0298,19.9806,20.0134,323800.0
2011-08-30 13:00:00,24.4,24.43,24.32,24.33,619200.0,20.0134,20.038,19.9478,19.956,619200.0
2011-08-30 13:05:00,24.34,24.41,24.32,24.41,226200.0,19.9642,20.0216,19.9478,20.0216,226200.0
2011-08-30 13:10:00,24.41,24.48,24.4,24.46,273400.0,20.0216,20.079,20.0134,20.0626,273400.0
2011-08-30 13:15:00,24.46,24.47,24.4,24.43,68800.0,20.0626,20.0708,20.0134,20.038,68800.0
2011-08-30 13:20:00,24.43,24.47,24.43,24.47,60000.0,20.038,20.0708,20.038,20.0708,60000.0
2011-08-30 13:25:00,24.47,24.47,24.4,24.43,56200.0,20.0708,20.0708,20.0134,20.038,56200.0
2011-08-30 13:30:00,24.43,24.43,24.35,24.38,50800.0,20.038,20.038,19.9724,19.997,50800.0
2011-08-30 13:35:00,24.38,24.4,24.37,24.4,17400.0,19.997,20.0134,19.9888,20.0134,17400.0
2011-08-30 13:40:00,24.4,24.45,24.4,24.42,80600.0,20.0134,20.0544,20.0134,20.0298,80600.0
2011-08-30 13:45:00,24.42,24.5,24.41,24.46,137600.0,20.0298,20.0954,20.0216,20.0626,137600.0
2011-08-30 13:50:00,24.46,24.47,24.42,24.46,75200.0,20.0626,20.0708,20.0298,20.0626,75200.0
2011-08-30 13:55:00,24.46,24.47,24.42,24.43,66400.0,20.0626,20.0708,20.0298,20.038,66400.0
2011-08-30 14:00:00,24.43,24.51,24.39,24.43,231000.0,20.038,20.1037,20.0052,20.038,231000.0
2011-08-30 14:05:00,24.43,24.48,24.39,24.48,97600.0,20.038,20.079,20.0052,20.079,97600.0
2011-08-30 14:10:00,24.48,24.55,24.42,24.55,167200.0,20.079,20.1365,20.0298,20.1365,167200.0
2011-08-30 14:15:00,24.54,24.57,24.5,24.54,121400.0,20.1283,20.1529,20.0954,20.1283,121400.0
2011-08-30 14:20:00,24.53,24.57,24.5,24.55,102200.0,20.1201,20.1529,20.0954,20.1365,102200.0
2011-08-30 14:25:00,24.55,24.61,24.54,24.61,78600.0,20.1365,20.1857,20.1283,20.1857,78600.0
2011-08-30 14:30:00,24.61,24.62,24.59,24.62,85200.0,20.1857,20.1939,20.1693,20.1939,85200.0
2011-08-30 14:35:00,24.61,24.64,24.6,24.63,93200.0,20.1857,20.2103,20.1775,20.2021,93200.0
2011-08-30 14:40:00,24.63,24.64,24.61,24.63,52800.0,20.2021,20.2103,20.1857,20.2021,52800.0
2011-08-30 14:45:00,24.62,24.64,24.58,24.59,192000.0,20.1939,20.2103,20.1611,20.1693,192000.0
2011-08-30 14:50:00,24.59,24.63,24.54,24.56,223400.0,20.1693,20.2021,20.1283,20.1447,223400.0
2011-08-30 14:55:00,24.56,24.64,24.54,24.64,248000.0,20.1447,20.2103,20.1283,20.2103,248000.0
2011-08-30 15:00:00,24.63,24.63,24.58,24.6,150400.0,20.2021,20.2021,20.1611,20.1775,150400.0
2011-08-30 15:05:00,24.6,24.65,24.6,24.64,256400.0,20.1775,20.2185,20.1775,20.2103,256400.0
2011-08-30 15:10:00,24.63,24.64,24.61,24.63,245800.0,20.2021,20.2103,20.1857,20.2021,245800.0
2011-08-30 15:15:00,24.63,24.65,24.62,24.65,254600.0,20.2021,20.2185,20.1939,20.2185,254600.0
2011-08-30 15:20:00,24.65,24.66,24.63,24.66,182800.0,20.2185,20.2267,20.2021,20.2267,182800.0
2011-08-30 15:25:00,24.65,24.68,24.61,24.68,172600.0,20.2185,20.2431,20.1857,20.2431,172600.0
2011-08-30 15:30:00,24.68,24.74,24.67,24.73,199400.0,20.2431,20.2923,20.2349,20.2841,199400.0
2011-08-30 15:35:00,24.74,24.77,24.73,24.75,229000.0,20.2923,20.3169,20.2841,20.3005,229000.0
2011-08-30 15:40:00,24.75,24.78,24.73,24.78,402800.0,20.3005,20.3251,20.2841,20.3251,402800.0
2011-08-30 15:45:00,24.78,24.78,24.71,24.73,892000.0,20.3251,20.3251,20.2677,20.2841,892000.0
2011-08-30 15:50:00,24.73,24.74,24.66,24.68,431800.0,20.2841,20.2923,20.2267,20.2431,431800.0
2011-08-30 15:55:00,24.68,24.68,24.61,24.61,626000.0,20.2431,20.2431,20.1857,20.1857,626000.0
2011-08-31 09:30:00,24.81,25.18,24.76,25.16,1504600.0,20.3497,20.6532,20.3087,20.6368,1504600.0
2011-08-31 09:35:00,25.14,25.15,24.98,25.01,429800.0,20.6204,20.6286,20.4892,20.5138,429800.0
2011-08-31 09:40:00,25.01,25.25,24.95,25.24,869600.0,20.5138,20.7106,20.4645,20.7024,869600.0
2011-08-31 09:45:00,25.23,25.25,25.08,25.14,446400.0,20.6942,20.7106,20.5712,20.6204,446400.0
2011-08-31 09:50:00,25.13,25.19,25.13,25.16,506400.0,20.6122,20.6614,20.6122,20.6368,506400.0
2011-08-31 09:55:00,25.15,25.16,25.01,25.02,374400.0,20.6286,20.6368,20.5138,20.522,374400.0
2011-08-31 10:00:00,25.02,25.1,25.02,25.08,589600.0,20.522,20.5876,20.522,20.5712,589600.0
2011-08-31 10:05:00,25.08,25.15,25.06,25.11,895600.0,20.5712,20.6286,20.5548,20.5958,895600.0
2011-08-31 10:10:00,25.11,25.17,25.08,25.16,271800.0,20.5958,20.645,20.5712,20.6368,271800.0
2011-08-31 10:15:00,25.16,25.22,25.16,25.2,312600.0,20.6368,20.686,20.6368,20.6696,312600.0
2011-08-31 10:20:00,25.2,25.21,25.17,25.18,217000.0,20.6696,20.6778,20.645,20.6532,217000.0
2011-08-31 10:25:00,25.18,25.21,25.17,25.19,326600.0,20.6532,20.6778,20.645,20.6614,326600.0
2011-08-31 10:30:00,25.18,25.21,25.15,25.17,341800.0,20.6532,20.6778,20.6286,20.645,341800.0
2011-08-31 10:35:00,25.17,25.22,25.16,25.17,261200.0,20.645,20.686,20.6368,20.645,261200.0
2011-08-31 10:40:00,25.17,25.17,25.11,25.13,104400.0,20.645,20.645,20.5958,20.6122,104400.0
2011-08-31 10:45:00,25.14,25.16,25.08,25.1,158200.0,20.6204,20.6368,20.5712,20.5876,158200.0
2011-08-31 10:50:00,25.1,25.13,25.09,25.1,184600.0,20.5876,20.6122,20.5794,20.5876,184600.0
2011-08-31 10:55:00,25.1,25.11,25.02,25.04,375600.0,20.5876,20.5958,20.522,20.5384,375600.0
2011-08-31 11:00:00,25.04,25.05,24.99,25.02,174600.0,20.5384,20.5466,20.4974,20.522,174600.0
2011-08-31 11:05:00,25.02,25.07,24.98,25.05,276200.0,20.522,20.563,20.4892,20.5466,276200.0
2011-08-31 11:10:00,25.05,25.13,25.05,25.11,182600.0,20.5466,20.6122,20.5466,20.5958,182600.0
2011-08-31 11:15:00,25.11,25.11,25.0,25.01,228400.0,20.5958,20.5958,20.5056,20.5138,228400.0
2011-08-31 11:20:00,25.02,25.02,24.95,24.96,123200.0,20.522,20.522,20.4645,20.4728,123200.0
2011-08-31 11:25:00,24.97,25.0,24.93,24.98,329200.0,20.481,20.5056,20.4481,20.4892,329200.0
2011-08-31 11:30:00,24.98,24.98,24.91,24.95,125400.0,20.4892,20.4892,20.4317,20.4645,125400.0
2011-08-31 11:35:00,24.95,25.03,24.95,25.01,382200.0,20.4645,20.5302,20.4645,20.5138,382200.0
2011-08-31 11:40:00,25.02,25.09,25.02,25.08,175200.0,20.522,20.5794,20.522,20.5712,175200.0
2011-08-31 11:45:00,25.08,25.08,24.99,25.0,66800.0,20.5712,20.5712,20.4974,20.5056,66800.0
2011-08-31 11:50:00,25.0,25.01,24.95,24.97,157600.0,20.5056,20.5138,20.4645,20.481,157600.0
2011-08-31 11:55:00,24.97,24.97,24.89,24.91,152000.0,20.481,20.481,20.4153,20.4317,152000.0
2011-08-31 12:00:00,24.91,24.99,24.91,24.98,232600.0,20.4317,20.4974,20.4317,20.4892,232600.0
2011-08-31 12:05:00,24.99,25.04,24.99,25.04,163800.0,20.4974,20.5384,20.4974,20.5384,163800.0
2011-08-31 12:10:00,25.04,25.07,25.03,25.06,107200.0,20.5384,20.563,20.5302,20.5548,107200.0
2011-08-31 12:15:00,25.06,25.07,24.99,25.0,39200.0,20.5548,20.563,20.4974,20.5056,39200.0
2011-08-31 12:20:00,25.0,25.07,25.0,25.07,103600.0,20.5056,20.563,20.5056,20.563,103600.0
2011-08-31 12:25:00,25.07,25.07,25.03,25.03,50200.0,20.563,20.563,20.5302,20.5302,50200.0
2011-08-31 12:30:00,25.02,25.09,25.02,25.09,205600.0,20.522,20.5794,20.522,20.5794,205600.0
2011-08-31 12:35:00,25.09,25.11,25.03,25.05,49800.0,20.5794,20.5958,20.5302,20.5466,49800.0
2011-08-31 12:40:00,25.04,25.07,25.02,25.02,60800.0,20.5384,20.563,20.522,20.522,60800.0
2011-08-31 12:45:00,25.02,25.04,24.99,25.02,40600.0,20.522,20.5384,20.4974,20.522,40600.0
2011-08-31 12:50:00,25.02,25.09,25.02,25.07,64200.0,20.522,20.5794,20.522,20.563,64200.0
2011-08-31 12:55:00,25.07,25.1,25.06,25.1,56600.0,20.563,20.5876,20.5548,20.5876,56600.0
2011-08-31 13:00:00,25.1,25.14,25.06,25.08,359400.0,20.5876,20.6204,20.5548,20.5712,359400.0
2011-08-31 13:05:00,25.08,25.09,25.05,25.05,101800.0,20.5712,20.5794,20.5466,20.5466,101800.0
2011-08-31 13:10:00,25.06,25.11,25.06,25.1,127000.0,20.5548,20.5958,20.5548,20.5876,127000.0
2011-08-31 13:15:00,25.09,25.09,25.03,25.05,128800.0,20.5794,20.5794,20.5302,20.5466,128800.0
2011-08-31 13:20:00,25.05,25.05,24.99,25.0,28400.0,20.5466,20.5466,20.4974,20.5056,28400.0
2011-08-31 13:25:00,25.0,25.02,24.97,25.01,64000.0,20.5056,20.522,20.481,20.5138,64000.0
2011-08-31 13:30:00,25.01,25.02,24.96,25.01,79200.0,20.5138,20.522,20.4728,20.5138,79200.0
2011-08-31 13:35:00,25.0,25.05,25.0,25.01,34600.0,20.5056,20.5466,20.5056,20.5138,34600.0
2011-08-31 13:40:00,25.02,25.05,24.98,25.0,52800.0,20.522,20.5466,20.4892,20.5056,52800.0
2011-08-31 13:45:00,25.0,25.0,24.92,24.92,101000.0,20.5056,20.5056,20.4399,20.4399,101000.0
2011-08-31 13:50:00,24.92,24.92,24.87,24.89,125000.0,20.4399,20.4399,20.3989,20.4153,125000.0
2011-08-31 13:55:00,24.89,24.89,24.83,24.86,269000.0,20.4153,20.4153,20.3661,20.3907,269000.0
2011-08-31 14:00:00,24.86,24.87,24.81,24.83,428200.0,20.3907,20.3989,20.3497,20.3661,428200.0
2011-08-31 14:05:00,24.82,24.82,24.76,24.77,266400.0,20.3579,20.3579,20.3087,20.3169,266400.0
2011-08-31 14:10:00,24.78,24.8,24.73,24.73,164000.0,20.3251,20.3415,20.2841,20.2841,164000.0
2011-08-31 14:15:00,24.73,24.75,24.73,24.73,305000.0,20.2841,20.3005,20.2841,20.2841,305000.0
2011-08-31 14:20:00,24.74,24.82,24.74,24.82,310400.0,20.2923,20.3579,20.2923,20.3579,310400.0
2011-08-31 14:25:00,24.81,24.83,24.79,24.8,165000.0,20.3497,20.3661,20.3333,20.3415,165000.0
2011-08-31 14:30:00,24.8,24.81,24.72,24.73,101000.0,20.3415,20.3497,20.2759,20.2841,101000.0
2011-08-31 14:35:00,24.72,24.74,24.68,24.72,275400.0,20.2759,20.2923,20.2431,20.2759,275400.0
2011-08-31 14:40:00,24.72,24.73,24.63,24.63,160000.0,20.2759,20.2841,20.2021,20.2021,160000.0
2011-08-31 14:45:00,24.63,24.72,24.63,24.71,169200.0,20.2021,20.2759,20.2021,20.2677,169200.0
2011-08-31 14:50:00,24.71,24.72,24.6,24.6,123600.0,20.2677,20.2759,20.1775,20.1775,123600.0
2011-08-31 14:55:00,24.6,24.68,24.6,24.68,237200.0,20.1775,20.2431,20.1775,20.2431,237200.0
2011-08-31 15:00:00,24.67,24.71,24.64,24.71,177600.0,20.2349,20.2677,20.2103,20.2677,177600.0
2011-08-31 15:05:00,24.71,24.81,24.71,24.77,175400.0,20.2677,20.3497,20.2677,20.3169,175400.0
2011-08-31 15:10:00,24.77,24.77,24.66,24.67,157400.0,20.3169,20.3169,20.2267,20.2349,157400.0
2011-08-31 15:15:00,24.67,24.67,24.59,24.61,360600.0,20.2349,20.2349,20.1693,20.1857,360600.0
2011-08-31 15:20:00,24.62,24.68,24.61,24.67,207000.0,20.1939,20.2431,20.1857,20.2349,207000.0
2011-08-31 15:25:00,24.67,24.68,24.62,24.68,167400.0,20.2349,20.2431,20.1939,20.2431,167400.0
2011-08-31 15:30:00,24.68,24.74,24.67,24.68,276000.0,20.2431,20.2923,20.2349,20.2431,276000.0
2011-08-31 15:35:00,24.68,24.78,24.68,24.72,305600.0,20.2431,20.3251,20.2431,20.2759,305600.0
2011-08-31 15:40:00,24.72,24.81,24.72,24.81,178600.0,20.2759,20.3497,20.2759,20.3497,178600.0
2011-08-31 15:45:00,24.81,24.85,24.78,24.84,288800.0,20.3497,20.3825,20.3251,20.3743,288800.0
2011-08-31 15:50:00,24.85,24.86,24.82,24.83,615200.0,20.3825,20.3907,20.3579,20.3661,615200.0
2011-08-31 15:55:00,24.83,24.85,24.76,24.81,1010800.0,20.3661,20.3825,20.3087,20.3497,1010800.0
2011-09-01 09:30:00,24.8,24.9,24.64,24.71,46200.0,20.3415,20.4235,20.2103,20.2677,46200.0
2011-09-01 09:35:00,24.7,24.85,24.7,24.8,443000.0,20.2595,20.3825,20.2595,20.3415,443000.0
2011-09-01 09:40:00,24.81,24.81,24.68,24.68,135800.0,20.3497,20.3497,20.2431,20.2431,135800.0
2011-09-01 09:45:00,24.68,24.74,24.65,24.71,183200.0,20.2431,20.2923,20.2185,20.2677,183200.0
2011-09-01 09:50:00,24.71,24.76,24.68,24.72,194000.0,20.2677,20.3087,20.2431,20.2759,194000.0
2011-09-01 09:55:00,24.72,24.81,24.72,24.81,110200.0,20.2759,20.3497,20.2759,20.3497,110200.0
2011-09-01 10:00:00,24.81,25.09,24.8,24.98,656200.0,20.3497,20.5794,20.3415,20.4892,656200.0
2011-09-01 10:05:00,24.99,25.01,24.93,24.93,651000.0,20.4974,20.5138,20.4481,20.4481,651000.0
2011-09-01 10:10:00,24.93,24.94,24.74,24.74,525400.0,20.4481,20.4563,20.2923,20.2923,525400.0
2011-09-01 10:15:00,24.74,24.82,24.73,24.81,327800.0,20.2923,20.3579,20.2841,20.3497,327800.0
2011-09-01 10:20:00,24.81,24.83,24.76,24.79,194800.0,20.3497,20.3661,20.3087,20.3333,194800.0
2011-09-01 10:25:00,24.79,24.81,24.75,24.76,338400.0,20.3333,20.3497,20.3005,20.3087,338400.0
2011-09-01 10:30:00,24.77,24.77,24.63,24.63,483000.0,20.3169,20.3169,20.2021,20.2021,483000.0
2011-09-01 10:35:00,24.63,24.68,24.59,24.64,808400.0,20.2021,20.2431,20.1693,20.2103,808400.0
2011-09-01 10:40:00,24.64,24.84,24.63,24.8,700800.0,20.2103,20.3743,20.2021,20.3415,700800.0
2011-09-01 10:45:00,24.8,24.8,24.67,24.7,145800.0,20.3415,20.3415,20.2349,20.2595,145800.0
2011-09-01 10:50:00,24.69,24.78,24.68,24.71,175000.0,20.2513,20.3251,20.2431,20.2677,175000.0
2011-09-01 10:55:00,24.71,24.72,24.65,24.67,134600.0,20.2677,20.2759,20.2185,20.2349,134600.0
2011-09-01 11:00:00,24.67,24.71,24.64,24.7,158600.0,20.2349,20.2677,20.2103,20.2595,158600.0
2011-09-01 11:05:00,24.7,24.71,24.64,24.66,187800.0,20.2595,20.2677,20.2103,20.2267,187800.0
2011-09-01 11:10:00,24.65,24.68,24.63,24.64,125800.0,20.2185,20.2431,20.2021,20.2103,125800.0
2011-09-01 11:15:00,24.64,24.72,24.63,24.72,135600.0,20.2103,20.2759,20.2021,20.2759,135600.0
2011-09-01 11:20:00,24.72,24.74,24.68,24.72,104200.0,20.2759,20.2923,20.2431,20.2759,104200.0
2011-09-01 11:25:00,24.72,24.74,24.67,24.73,106600.0,20.2759,20.2923,20.2349,20.2841,106600.0
2011-09-01 11:30:00,24.72,24.78,24.72,24.78,105200.0,20.2759,20.3251,20.2759,20.3251,105200.0
2011-09-01 11:35:00,24.78,24.78,24.73,24.75,65200.0,20.3251,20.3251,20.2841,20.3005,65200.0
2011-09-01 11:40:00,24.75,24.77,24.67,24.7,113200.0,20.3005,20.3169,20.2349,20.2595,113200.0
2011-09-01 11:45:00,24.69,24.75,24.69,24.74,46600.0,20.2513,20.3005,20.2513,20.2923,46600.0
2011-09-01 11:50:00,24.74,24.83,24.72,24.81,571200.0,20.2923,20.3661,20.2759,20.3497,571200.0
2011-09-01 11:55:00,24.81,24.86,24.79,24.83,423200.0,20.3497,20.3907,20.3333,20.3661,423200.0
2011-09-01 12:00:00,24.83,24.83,24.75,24.75,126000.0,20.3661,20.3661,20.3005,20.3005,126000.0
2011-09-01 12:05:00,24.75,24.75,24.71,24.75,71600.0,20.3005,20.3005,20.2677,20.3005,71600.0
2011-09-01 12:10:00,24.75,24.75,24.71,24.72,38400.0,20.3005,20.3005,20.2677,20.2759,38400.0
2011-09-01 12:15:00,24.72,24.74,24.65,24.73,79000.0,20.2759,20.2923,20.2185,20.2841,79000.0
2011-09-01 12:20:00,24.74,24.84,24.74,24.83,498000.0,20.2923,20.3743,20.2923,20.3661,498000.0
2011-09-01 12:25:00,24.82,24.82,24.75,24.79,64200.0,20.3579,20.3579,20.3005,20.3333,64200.0
2011-09-01 12:30:00,24.8,24.82,24.75,24.75,84400.0,20.3415,20.3579,20.3005,20.3005,84400.0
2011-09-01 12:35:00,24.75,24.76,24.72,24.72,40600.0,20.3005,20.3087,20.2759,20.2759,40600.0
2011-09-01 12:40:00,24.72,24.74,24.69,24.69,35600.0,20.2759,20.2923,20.2513,20.2513,35600.0
2011-09-01 12:45:00,24.69,24.72,24.68,24.68,104000.0,20.2513,20.2759,20.2431,20.2431,104000.0
2011-09-01 12:50:00,24.68,24.7,24.62,24.62,129000.0,20.2431,20.2595,20.1939,20.1939,129000.0
2011-09-01 12:55:00,24.61,24.68,24.61,24.63,105800.0,20.1857,20.2431,20.1857,20.2021,105800.0
2011-09-01 13:00:00,24.62,24.63,24.58,24.61,62200.0,20.1939,20.2021,20.1611,20.1857,62200.0
2011-09-01 13:05:00,24.61,24.61,24.54,24.54,71800.0,20.1857,20.1857,20.1283,20.1283,71800.0
2011-09-01 13:10:00,24.55,24.57,24.53,24.57,167400.0,20.1365,20.1529,20.1201,20.1529,167400.0
2011-09-01 13:15:00,24.56,24.58,24.54,24.57,65200.0,20.1447,20.1611,20.1283,20.1529,65200.0
2011-09-01 13:20:00,24.58,24.6,24.5,24.51,315800.0,20.1611,20.1775,20.0954,20.1037,315800.0
2011-09-01 13:25:00,24.5,24.61,24.5,24.57,89400.0,20.0954,20.1857,20.0954,20.1529,89400.0
2011-09-01 13:30:00,24.57,24.57,24.5,24.53,84600.0,20.1529,20.1529,20.0954,20.1201,84600.0
2011-09-01 13:35:00,24.53,24.53,24.43,24.48,111000.0,20.1201,20.1201,20.038,20.079,111000.0
2011-09-01 13:40:00,24.47,24.47,24.41,24.47,133000.0,20.0708,20.0708,20.0216,20.0708,133000.0
2011-09-01 13:45:00,24.47,24.49,24.43,24.49,131200.0,20.0708,20.0872,20.038,20.0872,131200.0
2011-09-01 13:50:00,24.49,24.49,24.38,24.41,171400.0,20.0872,20.0872,19.997,20.0216,171400.0
2011-09-01 13:55:00,24.41,24.47,24.38,24.39,253800.0,20.0216,20.0708,19.997,20.0052,253800.0
2011-09-01 14:00:00,24.4,24.42,24.32,24.34,187400.0,20.0134,20.0298,19.9478,19.9642,187400.0
2011-09-01 14:05:00,24.34,24.35,24.32,24.34,260800.0,19.9642,19.9724,19.9478,19.9642,260800.0
2011-09-01 14:10:00,24.34,24.38,24.33,24.36,125800.0,19.9642,19.997,19.956,19.9806,125800.0
2011-09-01 14:15:00,24.36,24.39,24.31,24.33,247200.0,19.9806,20.0052,19.9396,19.956,247200.0
2011-09-01 14:20:00,24.33,24.35,24.29,24.33,228600.0,19.956,19.9724,19.9232,19.956,228600.0
2011-09-01 14:25:00,24.34,24.36,24.31,24.34,202200.0,19.9642,19.9806,19.9396,19.9642,202200.0
2011-09-01 14:30:00,24.35,24.43,24.35,24.41,204600.0,19.9724,20.038,19.9724,20.0216,204600.0
2011-09-01 14:35:00,24.41,24.41,24.39,24.4,199600.0,20.0216,20.0216,20.0052,20.0134,199600.0
2011-09-01 14:40:00,24.41,24.45,24.4,24.4,182400.0,20.0216,20.0544,20.0134,20.0134,182400.0
2011-09-01 14:45:00,24.4,24.41,24.34,24.39,289000.0,20.0134,20.0216,19.9642,20.0052,289000.0
2011-09-01 14:50:00,24.39,24.39,24.34,24.38,174800.0,20.0052,20.0052,19.9642,19.997,174800.0
2011-09-01 14:55:00,24.38,24.39,24.33,24.34,232000.0,19.997,20.0052,19.956,19.9642,232000.0
2011-09-01 15:00:00,24.33,24.33,24.27,24.27,241600.0,19.956,19.956,19.9068,19.9068,241600.0
2011-09-01 15:05:00,24.27,24.29,24.23,24.25,437000.0,19.9068,19.9232,19.874,19.8904,437000.0
2011-09-01 15:10:00,24.25,24.3,24.23,24.27,406400.0,19.8904,19.9314,19.874,19.9068,406400.0
2011-09-01 15:15:00,24.27,24.29,24.24,24.27,681200.0,19.9068,19.9232,19.8822,19.9068,681200.0
2011-09-01 15:20:00,24.27,24.32,24.23,24.32,315200.0,19.9068,19.9478,19.874,19.9478,315200.0
2011-09-01 15:25:00,24.32,24.34,24.28,24.29,234000.0,19.9478,19.9642,19.915,19.9232,234000.0
2011-09-01 15:30:00,24.28,24.29,24.22,24.23,310000.0,19.915,19.9232,19.8658,19.874,310000.0
2011-09-01 15:35:00,24.23,24.27,24.21,24.22,296200.0,19.874,19.9068,19.8576,19.8658,296200.0
2011-09-01 15:40:00,24.22,24.23,24.18,24.23,478600.0,19.8658,19.874,19.833,19.874,478600.0
2011-09-01 15:45:00,24.24,24.27,24.21,24.27,542200.0,19.8822,19.9068,19.8576,19.9068,542200.0
2011-09-01 15:50:00,24.28,24.29,24.21,24.23,981800.0,19.915,19.9232,19.8576,19.874,981800.0
2011-09-01 15:55:00,24.23,24.24,24.2,24.24,886600.0,19.874,19.8822,19.8494,19.8822,886600.0
2011-09-02 09:30:00,23.93,23.93,23.55,23.56,592800.0,19.6279,19.6279,19.3162,19.3244,592800.0
2011-09-02 09:35:00,23.56,23.62,23.45,23.45,461600.0,19.3244,19.3737,19.2342,19.2342,461600.0
2011-09-02 09:40:00,23.45,23.53,23.43,23.52,541600.0,19.2342,19.2998,19.2178,19.2916,541600.0
2011-09-02 09:45:00,23.52,23.72,23.49,23.7,332000.0,19.2916,19.4557,19.267,19.4393,332000.0
2011-09-02 09:50:00,23.71,23.77,23.68,23.7,503800.0,19.4475,19.4967,19.4229,19.4393,503800.0
2011-09-02 09:55:00,23.7,23.76,23.66,23.75,233600.0,19.4393,19.4885,19.4065,19.4803,233600.0
2011-09-02 10:00:00,23.75,23.81,23.69,23.72,625200.0,19.4803,19.5295,19.4311,19.4557,625200.0
2011-09-02 10:05:00,23.72,23.85,23.67,23.84,93400.0,19.4557,19.5623,19.4147,19.5541,93400.0
2011-09-02 10:10:00,23.84,23.88,23.73,23.73,331800.0,19.5541,19.5869,19.4639,19.4639,331800.0
2011-09-02 10:15:00,23.73,23.75,23.65,23.75,399000.0,19.4639,19.4803,19.3983,19.4803,399000.0
2011-09-02 10:20:00,23.74,23.74,23.67,23.67,211800.0,19.4721,19.4721,19.4147,19.4147,211800.0
2011-09-02 10:25:00,23.68,23.73,23.64,23.64,416200.0,19.4229,19.4639,19.3901,19.3901,416200.0
2011-09-02 10:30:00,23.65,23.65,23.57,23.58,517800.0,19.3983,19.3983,19.3326,19.3408,517800.0
2011-09-02 10:35:00,23.58,23.61,23.57,23.61,127600.0,19.3408,19.3655,19.3326,19.3655,127600.0
2011-09-02 10:40:00,23.61,23.65,23.55,23.56,181200.0,19.3655,19.3983,19.3162,19.3244,181200.0
2011-09-02 10:45:00,23.56,23.61,23.53,23.6,228200.0,19.3244,19.3655,19.2998,19.3572,228200.0
2011-09-02 10:50:00,23.6,23.61,23.53,23.53,557600.0,19.3572,19.3655,19.2998,19.2998,557600.0
2011-09-02 10:55:00,23.53,23.59,23.52,23.58,380600.0,19.2998,19.349,19.2916,19.3408,380600.0
2011-09-02 11:00:00,23.57,23.59,23.53,23.55,368200.0,19.3326,19.349,19.2998,19.3162,368200.0
2011-09-02 11:05:00,23.54,23.6,23.53,23.58,82600.0,19.308,19.3572,19.2998,19.3408,82600.0
2011-09-02 11:10:00,23.58,23.69,23.58,23.68,52600.0,19.3408,19.4311,19.3408,19.4229,52600.0
2011-09-02 11:15:00,23.68,23.7,23.65,23.68,62200.0,19.4229,19.4393,19.3983,19.4229,62200.0
2011-09-02 11:20:00,23.68,23.74,23.68,23.7,65800.0,19.4229,19.4721,19.4229,19.4393,65800.0
2011-09-02 11:25:00,23.7,23.75,23.7,23.71,65600.0,19.4393,19.4803,19.4393,19.4475,65600.0
2011-09-02 11:30:00,23.71,23.71,23.68,23.7,65000.0,19.4475,19.4475,19.4229,19.4393,65000.0
2011-09-02 11:35:00,23.7,23.75,23.68,23.75,32800.0,19.4393,19.4803,19.4229,19.4803,32800.0
2011-09-02 11:40:00,23.74,23.76,23.72,23.73,48200.0,19.4721,19.4885,19.4557,19.4639,48200.0
2011-09-02 11:45:00,23.73,23.73,23.7,23.71,35800.0,19.4639,19.4639,19.4393,19.4475,35800.0
2011-09-02 11:50:00,23.7,23.75,23.7,23.75,105200.0,19.4393,19.4803,19.4393,19.4803,105200.0
2011-09-02 11:55:00,23.74,23.75,23.7,23.71,75000.0,19.4721,19.4803,19.4393,19.4475,75000.0
2011-09-02 12:00:00,23.71,23.75,23.7,23.72,42800.0,19.4475,19.4803,19.4393,19.4557,42800.0
2011-09-02 12:05:00,23.72,23.76,23.71,23.71,43400.0,19.4557,19.4885,19.4475,19.4475,43400.0
2011-09-02 12:10:00,23.71,23.75,23.7,23.75,17000.0,19.4475,19.4803,19.4393,19.4803,17000.0
2011-09-02 12:15:00,23.75,23.75,23.71,23.73,28800.0,19.4803,19.4803,19.4475,19.4639,28800.0
2011-09-02 12:20:00,23.73,23.74,23.68,23.69,48600.0,19.4639,19.4721,19.4229,19.4311,48600.0
2011-09-02 12:25:00,23.69,23.71,23.68,23.7,28200.0,19.4311,19.4475,19.4229,19.4393,28200.0
2011-09-02 12:30:00,23.7,23.7,23.66,23.68,22400.0,19.4393,19.4393,19.4065,19.4229,22400.0
2011-09-02 12:35:00,23.68,23.68,23.65,23.67,102800.0,19.4229,19.4229,19.3983,19.4147,102800.0
2011-09-02 12:40:00,23.67,23.67,23.65,23.67,71800.0,19.4147,19.4147,19.3983,19.4147,71800.0
2011-09-02 12:45:00,23.67,23.69,23.65,23.68,163600.0,19.4147,19.4311,19.3983,19.4229,163600.0
2011-09-02 12:50:00,23.68,23.69,23.67,23.67,43400.0,19.4229,19.4311,19.4147,19.4147,43400.0
2011-09-02 12:55:00,23.68,23.68,23.66,23.67,32200.0,19.4229,19.4229,19.4065,19.4147,32200.0
2011-09-02 13:00:00,23.67,23.69,23.64,23.64,42400.0,19.4147,19.4311,19.3901,19.3901,42400.0
2011-09-02 13:05:00,23.64,23.67,23.62,23.63,70200.0,19.3901,19.4147,19.3737,19.3819,70200.0
2011-09-02 13:10:00,23.63,23.64,23.6,23.6,51000.0,19.3819,19.3901,19.3572,19.3572,51000.0
2011-09-02 13:15:00,23.6,23.61,23.56,23.56,40400.0,19.3572,19.3655,19.3244,19.3244,40400.0
2011-09-02 13:20:00,23.56,23.61,23.56,23.59,29600.0,19.3244,19.3655,19.3244,19.349,29600.0
2011-09-02 13:25:00,23.59,23.6,23.58,23.59,40600.0,19.349,19.3572,19.3408,19.349,40600.0
2011-09-02 13:30:00,23.59,23.65,23.58,23.6,105000.0,19.349,19.3983,19.3408,19.3572,105000.0
2011-09-02 13:35:00,23.6,23.6,23.55,23.56,33600.0,19.3572,19.3572,19.3162,19.3244,33600.0
2011-09-02 13:40:00,23.56,23.58,23.54,23.54,40400.0,19.3244,19.3408,19.308,19.308,40400.0
2011-09-02 13:45:00,23.54,23.58,23.54,23.58,38800.0,19.308,19.3408,19.308,19.3408,38800.0
2011-09-02 13:50:00,23.58,23.6,23.53,23.54,69000.0,19.3408,19.3572,19.2998,19.308,69000.0
2011-09-02 13:55:00,23.54,23.6,23.54,23.6,186200.0,19.308,19.3572,19.308,19.3572,186200.0
2011-09-02 14:00:00,23.6,23.61,23.56,23.56,161000.0,19.3572,19.3655,19.3244,19.3244,161000.0
2011-09-02 14:05:00,23.56,23.59,23.54,23.55,66600.0,19.3244,19.349,19.308,19.3162,66600.0
2011-09-02 14:10:00,23.54,23.58,23.47,23.5,332600.0,19.308,19.3408,19.2506,19.2752,332600.0
2011-09-02 14:15:00,23.5,23.5,23.46,23.48,162000.0,19.2752,19.2752,19.2424,19.2588,162000.0
2011-09-02 14:20:00,23.48,23.5,23.46,23.48,161000.0,19.2588,19.2752,19.2424,19.2588,161000.0
2011-09-02 14:25:00,23.48,23.5,23.46,23.49,149400.0,19.2588,19.2752,19.2424,19.267,149400.0
2011-09-02 14:30:00,23.49,23.49,23.41,23.46,255600.0,19.267,19.267,19.2014,19.2424,255600.0
2011-09-02 14:35:00,23.46,23.49,23.44,23.47,362200.0,19.2424,19.267,19.226,19.2506,362200.0
2011-09-02 14:40:00,23.47,23.5,23.45,23.45,110600.0,19.2506,19.2752,19.2342,19.2342,110600.0
2011-09-02 14:45:00,23.45,23.46,23.4,23.4,132800.0,19.2342,19.2424,19.1932,19.1932,132800.0
2011-09-02 14:50:00,23.4,23.45,23.4,23.45,133800.0,19.1932,19.2342,19.1932,19.2342,133800.0
2011-09-02 14:55:00,23.44,23.45,23.42,23.43,123400.0,19.226,19.2342,19.2096,19.2178,123400.0
2011-09-02 15:00:00,23.43,23.44,23.4,23.41,156200.0,19.2178,19.226,19.1932,19.2014,156200.0
2011-09-02 15:05:00,23.41,23.42,23.4,23.42,137000.0,19.2014,19.2096,19.1932,19.2096,137000.0
2011-09-02 15:10:00,23.41,23.42,23.38,23.42,259400.0,19.2014,19.2096,19.1768,19.2096,259400.0
2011-09-02 15:15:00,23.42,23.42,23.38,23.4,340000.0,19.2096,19.2096,19.1768,19.1932,340000.0
2011-09-02 15:20:00,23.4,23.47,23.4,23.46,210800.0,19.1932,19.2506,19.1932,19.2424,210800.0
2011-09-02 15:25:00,23.46,23.47,23.43,23.46,221800.0,19.2424,19.2506,19.2178,19.2424,221800.0
2011-09-02 15:30:00,23.46,23.52,23.45,23.52,347200.0,19.2424,19.2916,19.2342,19.2916,347200.0
2011-09-02 15:35:00,23.52,23.53,23.48,23.53,394800.0,19.2916,19.2998,19.2588,19.2998,394800.0
2011-09-02 15:40:00,23.53,23.56,23.5,23.52,491600.0,19.2998,19.3244,19.2752,19.2916,491600.0
2011-09-02 15:45:00,23.52,23.53,23.47,23.48,581200.0,19.2916,19.2998,19.2506,19.2588,581200.0
2011-09-02 15:50:00,23.48,23.5,23.45,23.5,675200.0,19.2588,19.2752,19.2342,19.2752,675200.0
2011-09-02 15:55:00,23.5,23.52,23.45,23.45,812200.0,19.2752,19.2916,19.2342,19.2342,812200.0
2011-09-06 09:30:00,22.71,22.92,22.67,22.86,475400.0,18.6273,18.7995,18.5944,18.7503,475400.0
2011-09-06 09:35:00,22.88,22.9,22.79,22.79,650800.0,18.7667,18.7831,18.6929,18.6929,650800.0
2011-09-06 09:40:00,22.79,22.97,22.79,22.97,717400.0,18.6929,18.8405,18.6929,18.8405,717400.0
2011-09-06 09:45:00,22.98,23.01,22.96,23.0,222400.0,18.8487,18.8733,18.8323,18.8651,222400.0
2011-09-06 09:50:00,23.0,23.08,22.98,23.06,349400.0,18.8651,18.9307,18.8487,18.9143,349400.0
2011-09-06 09:55:00,23.05,23.09,23.03,23.03,188000.0,18.9061,18.9389,18.8897,18.8897,188000.0
2011-09-06 10:00:00,23.03,23.21,23.03,23.16,764200.0,18.8897,19.0374,18.8897,18.9964,764200.0
2011-09-06 10:05:00,23.16,23.17,23.08,23.13,371400.0,18.9964,19.0046,18.9307,18.9717,371400.0
2011-09-06 10:10:00,23.14,23.15,22.98,22.99,325200.0,18.9799,18.9881,18.8487,18.8569,325200.0
2011-09-06 10:15:00,22.99,23.0,22.9,22.92,647200.0,18.8569,18.8651,18.7831,18.7995,647200.0
2011-09-06 10:20:00,22.92,22.95,22.89,22.9,246000.0,18.7995,18.8241,18.7749,18.7831,246000.0
2011-09-06 10:25:00,22.9,22.91,22.8,22.81,384000.0,18.7831,18.7913,18.7011,18.7093,384000.0
2011-09-06 10:30:00,22.8,22.83,22.77,22.78,303400.0,18.7011,18.7257,18.6765,18.6847,303400.0
2011-09-06 10:35:00,22.8,22.84,22.79,22.82,206400.0,18.7011,18.7339,18.6929,18.7175,206400.0
2011-09-06 10:40:00,22.83,22.86,22.81,22.83,474200.0,18.7257,18.7503,18.7093,18.7257,474200.0
2011-09-06 10:45:00,22.83,22.83,22.77,22.83,394600.0,18.7257,18.7257,18.6765,18.7257,394600.0
2011-09-06 10:50:00,22.82,22.97,22.81,22.96,1207400.0,18.7175,18.8405,18.7093,18.8323,1207400.0
2011-09-06 10:55:00,22.96,23.04,22.93,23.04,909800.0,18.8323,18.8979,18.8077,18.8979,909800.0
2011-09-06 11:00:00,23.04,23.07,23.02,23.04,487800.0,18.8979,18.9225,18.8815,18.8979,487800.0
2011-09-06 11:05:00,23.03,23.08,23.0,23.06,324800.0,18.8897,18.9307,18.8651,18.9143,324800.0
2011-09-06 11:10:00,23.06,23.12,23.01,23.1,345800.0,18.9143,18.9635,18.8733,18.9471,345800.0
2011-09-06 11:15:00,23.1,23.25,23.1,23.18,498000.0,18.9471,19.0702,18.9471,19.0128,498000.0
2011-09-06 11:20:00,23.17,23.22,23.17,23.18,183000.0,19.0046,19.0456,19.0046,19.0128,183000.0
2011-09-06 11:25:00,23.18,23.24,23.15,23.24,332200.0,19.0128,19.062,18.9881,19.062,332200.0
2011-09-06 11:30:00,23.24,23.32,23.23,23.25,726200.0,19.062,19.1276,19.0538,19.0702,726200.0
2011-09-06 11:35:00,23.25,23.27,23.17,23.18,278800.0,19.0702,19.0866,19.0046,19.0128,278800.0
2011-09-06 11:40:00,23.18,23.19,23.15,23.16,141800.0,19.0128,19.021,18.9881,18.9964,141800.0
2011-09-06 11:45:00,23.16,23.17,23.09,23.09,400800.0,18.9964,19.0046,18.9389,18.9389,400800.0
2011-09-06 11:50:00,23.09,23.15,23.09,23.12,230800.0,18.9389,18.9881,18.9389,18.9635,230800.0
2011-09-06 11:55:00,23.13,23.21,23.13,23.15,226000.0,18.9717,19.0374,18.9717,18.9881,226000.0
2011-09-06 12:00:00,23.15,23.18,23.13,23.16,121800.0,18.9881,19.0128,18.9717,18.9964,121800.0
2011-09-06 12:05:00,23.16,23.23,23.15,23.15,191600.0,18.9964,19.0538,18.9881,18.9881,191600.0
2011-09-06 12:10:00,23.16,23.19,23.15,23.19,34800.0,18.9964,19.021,18.9881,19.021,34800.0
2011-09-06 12:15:00,23.19,23.23,23.18,23.21,54400.0,19.021,19.0538,19.0128,19.0374,54400.0
2011-09-06 12:20:00,23.22,23.27,23.22,23.25,71800.0,19.0456,19.0866,19.0456,19.0702,71800.0
2011-09-06 12:25:00,23.25,23.25,23.22,23.22,232400.0,19.0702,19.0702,19.0456,19.0456,232400.0
2011-09-06 12:30:00,23.22,23.22,23.2,23.21,68000.0,19.0456,19.0456,19.0292,19.0374,68000.0
2011-09-06 12:35:00,23.2,23.24,23.18,23.22,114200.0,19.0292,19.062,19.0128,19.0456,114200.0
2011-09-06 12:40:00,23.22,23.22,23.2,23.22,35600.0,19.0456,19.0456,19.0292,19.0456,35600.0
2011-09-06 12:45:00,23.22,23.24,23.2,23.22,46000.0,19.0456,19.062,19.0292,19.0456,46000.0
2011-09-06 12:50:00,23.22,23.23,23.18,23.18,92800.0,19.0456,19.0538,19.0128,19.0128,92800.0
2011-09-06 12:55:00,23.19,23.23,23.17,23.22,137200.0,19.021,19.0538,19.0046,19.0456,137200.0
2011-09-06 13:00:00,23.22,23.23,23.2,23.21,38400.0,19.0456,19.0538,19.0292,19.0374,38400.0
2011-09-06 13:05:00,23.22,23.27,23.22,23.25,64400.0,19.0456,19.0866,19.0456,19.0702,64400.0
2011-09-06 13:10:00,23.25,23.33,23.25,23.28,189200.0,19.0702,19.1358,19.0702,19.0948,189200.0
2011-09-06 13:15:00,23.27,23.29,23.25,23.29,113600.0,19.0866,19.103,19.0702,19.103,113600.0
2011-09-06 13:20:00,23.29,23.33,23.27,23.32,295800.0,19.103,19.1358,19.0866,19.1276,295800.0
2011-09-06 13:25:00,23.32,23.32,23.25,23.25,75600.0,19.1276,19.1276,19.0702,19.0702,75600.0
2011-09-06 13:30:00,23.25,23.25,23.21,23.22,66800.0,19.0702,19.0702,19.0374,19.0456,66800.0
2011-09-06 13:35:00,23.22,23.29,23.2,23.29,82000.0,19.0456,19.103,19.0292,19.103,82000.0
2011-09-06 13:40:00,23.29,23.36,23.27,23.34,61800.0,19.103,19.1604,19.0866,19.144,61800.0
2011-09-06 13:45:00,23.35,23.41,23.33,23.41,109800.0,19.1522,19.2014,19.1358,19.2014,109800.0
2011-09-06 13:50:00,23.4,23.41,23.37,23.4,172400.0,19.1932,19.2014,19.1686,19.1932,172400.0
2011-09-06 13:55:00,23.4,23.41,23.36,23.36,86200.0,19.1932,19.2014,19.1604,19.1604,86200.0
2011-09-06 14:00:00,23.36,23.38,23.32,23.32,195800.0,19.1604,19.1768,19.1276,19.1276,195800.0
2011-09-06 14:05:00,23.32,23.4,23.32,23.4,121600.0,19.1276,19.1932,19.1276,19.1932,121600.0
2011-09-06 14:10:00,23.41,23.47,23.39,23.46,156600.0,19.2014,19.2506,19.185,19.2424,156600.0
2011-09-06 14:15:00,23.46,23.52,23.46,23.51,165200.0,19.2424,19.2916,19.2424,19.2834,165200.0
2011-09-06 14:20:00,23.51,23.52,23.46,23.49,278600.0,19.2834,19.2916,19.2424,19.267,278600.0
2011-09-06 14:25:00,23.49,23.54,23.49,23.51,110600.0,19.267,19.308,19.267,19.2834,110600.0
2011-09-06 14:30:00,23.51,23.51,23.47,23.48,260200.0,19.2834,19.2834,19.2506,19.2588,260200.0
2011-09-06 14:35:00,23.49,23.5,23.43,23.43,286000.0,19.267,19.2752,19.2178,19.2178,286000.0
2011-09-06 14:40:00,23.43,23.45,23.4,23.44,137400.0,19.2178,19.2342,19.1932,19.226,137400.0
2011-09-06 14:45:00,23.44,23.45,23.38,23.38,100600.0,19.226,19.2342,19.1768,19.1768,100600.0
2011-09-06 14:50:00,23.38,23.4,23.35,23.35,83600.0,19.1768,19.1932,19.1522,19.1522,83600.0
2011-09-06 14:55:00,23.35,23.38,23.33,23.35,132000.0,19.1522,19.1768,19.1358,19.1522,132000.0
2011-09-06 15:00:00,23.35,23.35,23.28,23.3,173800.0,19.1522,19.1522,19.0948,19.1112,173800.0
2011-09-06 15:05:00,23.29,23.31,23.24,23.27,211200.0,19.103,19.1194,19.062,19.0866,211200.0
2011-09-06 15:10:00,23.27,23.29,23.24,23.24,197400.0,19.0866,19.103,19.062,19.062,197400.0
2011-09-06 15:15:00,23.23,23.26,23.21,23.23,331400.0,19.0538,19.0784,19.0374,19.0538,331400.0
2011-09-06 15:20:00,23.23,23.33,23.22,23.32,144800.0,19.0538,19.1358,19.0456,19.1276,144800.0
2011-09-06 15:25:00,23.32,23.36,23.3,23.31,292800.0,19.1276,19.1604,19.1112,19.1194,292800.0
2011-09-06 15:30:00,23.31,23.31,23.25,23.25,442000.0,19.1194,19.1194,19.0702,19.0702,442000.0
2011-09-06 15:35:00,23.25,23.39,23.25,23.39,425000.0,19.0702,19.185,19.0702,19.185,425000.0
2011-09-06 15:40:00,23.39,23.43,23.38,23.43,200200.0,19.185,19.2178,19.1768,19.2178,200200.0
2011-09-06 15:45:00,23.43,23.46,23.39,23.43,634400.0,19.2178,19.2424,19.185,19.2178,634400.0
2011-09-06 15:50:00,23.43,23.55,23.43,23.53,573400.0,19.2178,19.3162,19.2178,19.2998,573400.0
2011-09-06 15:55:00,23.52,23.58,23.5,23.55,1037600.0,19.2916,19.3408,19.2752,19.3162,1037600.0
2011-09-07 09:30:00,23.93,23.95,23.8,23.94,722600.0,19.6279,19.6443,19.5213,19.6361,722600.0
2011-09-07 09:35:00,23.93,23.99,23.89,23.99,570000.0,19.6279,19.6771,19.5951,19.6771,570000.0
2011-09-07 09:40:00,23.98,24.08,23.93,24.08,362000.0,19.6689,19.751,19.6279,19.751,362000.0
2011-09-07 09:45:00,24.08,24.09,24.02,24.08,662200.0,19.751,19.7592,19.7017,19.751,662200.0
2011-09-07 09:50:00,24.08,24.1,24.03,24.06,645000.0,19.751,19.7674,19.7099,19.7346,645000.0
2011-09-07 09:55:00,24.07,24.12,24.02,24.1,758200.0,19.7428,19.7838,19.7017,19.7674,758200.0
2011-09-07 10:00:00,24.1,24.14,24.06,24.14,533600.0,19.7674,19.8002,19.7346,19.8002,533600.0
2011-09-07 10:05:00,24.14,24.21,24.12,24.2,527000.0,19.8002,19.8576,19.7838,19.8494,527000.0
2011-09-07 10:10:00,24.21,24.24,24.18,24.23,367400.0,19.8576,19.8822,19.833,19.874,367400.0
2011-09-07 10:15:00,24.23,24.28,24.15,24.28,776800.0,19.874,19.915,19.8084,19.915,776800.0
2011-09-07 10:20:00,24.28,24.39,24.25,24.39,648400.0,19.915,20.0052,19.8904,20.0052,648400.0
2011-09-07 10:25:00,24.39,24.39,24.25,24.25,267200.0,20.0052,20.0052,19.8904,19.8904,267200.0
2011-09-07 10:30:00,24.25,24.28,24.17,24.18,451600.0,19.8904,19.915,19.8248,19.833,451600.0
2011-09-07 10:35:00,24.18,24.22,24.17,24.18,294400.0,19.833,19.8658,19.8248,19.833,294400.0
2011-09-07 10:40:00,24.18,24.29,24.18,24.25,465800.0,19.833,19.9232,19.833,19.8904,465800.0
2011-09-07 10:45:00,24.26,24.29,24.21,24.21,456000.0,19.8986,19.9232,19.8576,19.8576,456000.0
2011-09-07 10:50:00,24.22,24.22,24.17,24.21,164800.0,19.8658,19.8658,19.8248,19.8576,164800.0
2011-09-07 10:55:00,24.21,24.24,24.18,24.2,212400.0,19.8576,19.8822,19.833,19.8494,212400.0
2011-09-07 11:00:00,24.2,24.23,24.18,24.23,185400.0,19.8494,19.874,19.833,19.874,185400.0
2011-09-07 11:05:00,24.22,24.28,24.21,24.23,315400.0,19.8658,19.915,19.8576,19.874,315400.0
2011-09-07 11:10:00,24.22,24.28,24.22,24.25,186400.0,19.8658,19.915,19.8658,19.8904,186400.0
2011-09-07 11:15:00,24.25,24.27,24.22,24.25,158200.0,19.8904,19.9068,19.8658,19.8904,158200.0
2011-09-07 11:20:00,24.25,24.3,24.24,24.29,305600.0,19.8904,19.9314,19.8822,19.9232,305600.0
2011-09-07 11:25:00,24.29,24.33,24.28,24.32,223000.0,19.9232,19.956,19.915,19.9478,223000.0
2011-09-07 11:30:00,24.32,24.33,24.26,24.28,148400.0,19.9478,19.956,19.8986,19.915,148400.0
2011-09-07 11:35:00,24.28,24.3,24.26,24.26,126400.0,19.915,19.9314,19.8986,19.8986,126400.0
2011-09-07 11:40:00,24.27,24.3,24.27,24.3,130800.0,19.9068,19.9314,19.9068,19.9314,130800.0
2011-09-07 11:45:00,24.3,24.33,24.3,24.33,300400.0,19.9314,19.956,19.9314,19.956,300400.0
2011-09-07 11:50:00,24.33,24.35,24.32,24.34,156400.0,19.956,19.9724,19.9478,19.9642,156400.0
2011-09-07 11:55:00,24.34,24.35,24.3,24.3,57800.0,19.9642,19.9724,19.9314,19.9314,57800.0
2011-09-07 12:00:00,24.3,24.31,24.25,24.25,123600.0,19.9314,19.9396,19.8904,19.8904,123600.0
2011-09-07 12:05:00,24.25,24.28,24.25,24.27,110800.0,19.8904,19.915,19.8904,19.9068,110800.0
2011-09-07 12:10:00,24.27,24.29,24.27,24.29,31800.0,19.9068,19.9232,19.9068,19.9232,31800.0
2011-09-07 12:15:00,24.29,24.32,24.28,24.32,144800.0,19.9232,19.9478,19.915,19.9478,144800.0
2011-09-07 12:20:00,24.32,24.32,24.27,24.29,43600.0,19.9478,19.9478,19.9068,19.9232,43600.0
2011-09-07 12:25:00,24.29,24.29,24.26,24.28,73200.0,19.9232,19.9232,19.8986,19.915,73200.0
2011-09-07 12:30:00,24.28,24.31,24.27,24.31,121600.0,19.915,19.9396,19.9068,19.9396,121600.0
2011-09-07 12:35:00,24.31,24.33,24.29,24.31,103800.0,19.9396,19.956,19.9232,19.9396,103800.0
2011-09-07 12:40:00,24.32,24.32,24.3,24.3,86400.0,19.9478,19.9478,19.9314,19.9314,86400.0
2011-09-07 12:45:00,24.3,24.31,24.27,24.28,90000.0,19.9314,19.9396,19.9068,19.915,90000.0
2011-09-07 12:50:00,24.28,24.29,24.28,24.29,48000.0,19.915,19.9232,19.915,19.9232,48000.0
2011-09-07 12:55:00,24.29,24.3,24.29,24.3,68600.0,19.9232,19.9314,19.9232,19.9314,68600.0
2011-09-07 13:00:00,24.29,24.34,24.29,24.34,198600.0,19.9232,19.9642,19.9232,19.9642,198600.0
2011-09-07 13:05:00,24.34,24.36,24.34,24.36,148000.0,19.9642,19.9806,19.9642,19.9806,148000.0
2011-09-07 13:10:00,24.36,24.38,24.36,24.38,155200.0,19.9806,19.997,19.9806,19.997,155200.0
2011-09-07 13:15:00,24.38,24.41,24.37,24.41,240800.0,19.997,20.0216,19.9888,20.0216,240800.0
2011-09-07 13:20:00,24.41,24.42,24.39,24.42,185800.0,20.0216,20.0298,20.0052,20.0298,185800.0
2011-09-07 13:25:00,24.42,24.42,24.41,24.42,198800.0,20.0298,20.0298,20.0216,20.0298,198800.0
2011-09-07 13:30:00,24.42,24.42,24.38,24.38,143200.0,20.0298,20.0298,19.997,19.997,143200.0
2011-09-07 13:35:00,24.39,24.39,24.33,24.34,109600.0,20.0052,20.0052,19.956,19.9642,109600.0
2011-09-07 13:40:00,24.35,24.35,24.28,24.29,152800.0,19.9724,19.9724,19.915,19.9232,152800.0
2011-09-07 13:45:00,24.3,24.31,24.29,24.31,69600.0,19.9314,19.9396,19.9232,19.9396,69600.0
2011-09-07 13:50:00,24.31,24.32,24.3,24.32,57000.0,19.9396,19.9478,19.9314,19.9478,57000.0
2011-09-07 13:55:00,24.32,24.35,24.31,24.34,72800.0,19.9478,19.9724,19.9396,19.9642,72800.0
2011-09-07 14:00:00,24.34,24.4,24.32,24.4,216400.0,19.9642,20.0134,19.9478,20.0134,216400.0
2011-09-07 14:05:00,24.4,24.45,24.39,24.45,1288800.0,20.0134,20.0544,20.0052,20.0544,1288800.0
2011-09-07 14:10:00,24.45,24.49,24.44,24.47,344600.0,20.0544,20.0872,20.0462,20.0708,344600.0
2011-09-07 14:15:00,24.48,24.49,24.43,24.45,131400.0,20.079,20.0872,20.038,20.0544,131400.0
2011-09-07 14:20:00,24.45,24.45,24.41,24.42,55800.0,20.0544,20.0544,20.0216,20.0298,55800.0
2011-09-07 14:25:00,24.42,24.46,24.42,24.46,79800.0,20.0298,20.0626,20.0298,20.0626,79800.0
2011-09-07 14:30:00,24.46,24.47,24.44,24.45,150600.0,20.0626,20.0708,20.0462,20.0544,150600.0
2011-09-07 14:35:00,24.45,24.48,24.44,24.45,206000.0,20.0544,20.079,20.0462,20.0544,206000.0
2011-09-07 14:40:00,24.45,24.48,24.45,24.48,96400.0,20.0544,20.079,20.0544,20.079,96400.0
2011-09-07 14:45:00,24.48,24.5,24.48,24.5,264400.0,20.079,20.0954,20.079,20.0954,264400.0
2011-09-07 14:50:00,24.5,24.5,24.48,24.49,128600.0,20.0954,20.0954,20.079,20.0872,128600.0
2011-09-07 14:55:00,24.49,24.52,24.48,24.51,184400.0,20.0872,20.1119,20.079,20.1037,184400.0
2011-09-07 15:00:00,24.51,24.52,24.5,24.5,211000.0,20.1037,20.1119,20.0954,20.0954,211000.0
2011-09-07 15:05:00,24.5,24.5,24.48,24.49,232600.0,20.0954,20.0954,20.079,20.0872,232600.0
2011-09-07 15:10:00,24.49,24.49,24.45,24.49,271800.0,20.0872,20.0872,20.0544,20.0872,271800.0
2011-09-07 15:15:00,24.49,24.49,24.46,24.46,168000.0,20.0872,20.0872,20.0626,20.0626,168000.0
2011-09-07 15:20:00,24.46,24.48,24.45,24.45,215200.0,20.0626,20.079,20.0544,20.0544,215200.0
2011-09-07 15:25:00,24.46,24.47,24.43,24.47,267800.0,20.0626,20.0708,20.038,20.0708,267800.0
2011-09-07 15:30:00,24.47,24.48,24.45,24.46,335800.0,20.0708,20.079,20.0544,20.0626,335800.0
2011-09-07 15:35:00,24.45,24.46,24.41,24.43,843000.0,20.0544,20.0626,20.0216,20.038,843000.0
2011-09-07 15:40:00,24.43,24.48,24.43,24.45,566200.0,20.038,20.079,20.038,20.0544,566200.0
2011-09-07 15:45:00,24.46,24.5,24.45,24.48,674600.0,20.0626,20.0954,20.0544,20.079,674600.0
2011-09-07 15:50:00,24.49,24.5,24.47,24.5,811400.0,20.0872,20.0954,20.0708,20.0954,811400.0
2011-09-07 15:55:00,24.5,24.56,24.5,24.55,1254600.0,20.0954,20.1447,20.0954,20.1365,1254600.0
2011-09-08 09:30:00,24.34,24.46,24.22,24.41,393200.0,19.9642,20.0626,19.8658,20.0216,393200.0
2011-09-08 09:35:00,24.42,24.56,24.4,24.53,543000.0,20.0298,20.1447,20.0134,20.1201,543000.0
2011-09-08 09:40:00,24.53,24.54,24.47,24.48,360000.0,20.1201,20.1283,20.0708,20.079,360000.0
2011-09-08 09:45:00,24.49,24.56,24.48,24.55,1288000.0,20.0872,20.1447,20.079,20.1365,1288000.0
2011-09-08 09:50:00,24.55,24.56,24.41,24.45,401000.0,20.1365,20.1447,20.0216,20.0544,401000.0
2011-09-08 09:55:00,24.44,24.44,24.35,24.39,542600.0,20.0462,20.0462,19.9724,20.0052,542600.0
2011-09-08 10:00:00,24.4,24.41,24.3,24.38,222800.0,20.0134,20.0216,19.9314,19.997,222800.0
2011-09-08 10:05:00,24.38,24.43,24.33,24.43,249800.0,19.997,20.038,19.956,20.038,249800.0
2011-09-08 10:10:00,24.43,24.45,24.42,24.44,114400.0,20.038,20.0544,20.0298,20.0462,114400.0
2011-09-08 10:15:00,24.44,24.5,24.4,24.49,300400.0,20.0462,20.0954,20.0134,20.0872,300400.0
2011-09-08 10:20:00,24.49,24.51,24.46,24.46,330400.0,20.0872,20.1037,20.0626,20.0626,330400.0
2011-09-08 10:25:00,24.46,24.53,24.46,24.48,203400.0,20.0626,20.1201,20.0626,20.079,203400.0
2011-09-08 10:30:00,24.47,24.56,24.47,24.54,236800.0,20.0708,20.1447,20.0708,20.1283,236800.0
2011-09-08 10:35:00,24.53,24.56,24.48,24.5,116200.0,20.1201,20.1447,20.079,20.0954,116200.0
2011-09-08 10:40:00,24.5,24.56,24.5,24.55,106000.0,20.0954,20.1447,20.0954,20.1365,106000.0
2011-09-08 10:45:00,24.55,24.56,24.45,24.47,107800.0,20.1365,20.1447,20.0544,20.0708,107800.0
2011-09-08 10:50:00,24.47,24.51,24.46,24.5,112000.0,20.0708,20.1037,20.0626,20.0954,112000.0
2011-09-08 10:55:00,24.5,24.58,24.5,24.57,259800.0,20.0954,20.1611,20.0954,20.1529,259800.0
2011-09-08 11:00:00,24.57,24.6,24.56,24.58,288600.0,20.1529,20.1775,20.1447,20.1611,288600.0
2011-09-08 11:05:00,24.58,24.61,24.57,24.59,258400.0,20.1611,20.1857,20.1529,20.1693,258400.0
2011-09-08 11:10:00,24.59,24.6,24.54,24.56,170400.0,20.1693,20.1775,20.1283,20.1447,170400.0
2011-09-08 11:15:00,24.55,24.57,24.52,24.54,93000.0,20.1365,20.1529,20.1119,20.1283,93000.0
2011-09-08 11:20:00,24.54,24.59,24.53,24.55,254800.0,20.1283,20.1693,20.1201,20.1365,254800.0
2011-09-08 11:25:00,24.55,24.56,24.52,24.52,188600.0,20.1365,20.1447,20.1119,20.1119,188600.0
2011-09-08 11:30:00,24.52,24.54,24.49,24.51,159200.0,20.1119,20.1283,20.0872,20.1037,159200.0
2011-09-08 11:35:00,24.51,24.56,24.51,24.56,103600.0,20.1037,20.1447,20.1037,20.1447,103600.0
2011-09-08 11:40:00,24.56,24.56,24.53,24.53,82800.0,20.1447,20.1447,20.1201,20.1201,82800.0
2011-09-08 11:45:00,24.54,24.54,24.47,24.47,158200.0,20.1283,20.1283,20.0708,20.0708,158200.0
2011-09-08 11:50:00,24.47,24.51,24.42,24.43,267600.0,20.0708,20.1037,20.0298,20.038,267600.0
2011-09-08 11:55:00,24.43,24.43,24.35,24.39,369200.0,20.038,20.038,19.9724,20.0052,369200.0
2011-09-08 12:00:00,24.38,24.39,24.33,24.35,389600.0,19.997,20.0052,19.956,19.9724,389600.0
2011-09-08 12:05:00,24.35,24.37,24.34,24.36,119200.0,19.9724,19.9888,19.9642,19.9806,119200.0
2011-09-08 12:10:00,24.36,24.39,24.36,24.36,118600.0,19.9806,20.0052,19.9806,19.9806,118600.0
2011-09-08 12:15:00,24.36,24.38,24.36,24.38,42800.0,19.9806,19.997,19.9806,19.997,42800.0
2011-09-08 12:20:00,24.37,24.42,24.37,24.39,278600.0,19.9888,20.0298,19.9888,20.0052,278600.0
2011-09-08 12:25:00,24.38,24.39,24.33,24.35,77800.0,19.997,20.0052,19.956,19.9724,77800.0
2011-09-08 12:30:00,24.35,24.35,24.29,24.3,134600.0,19.9724,19.9724,19.9232,19.9314,134600.0
2011-09-08 12:35:00,24.3,24.34,24.29,24.29,60200.0,19.9314,19.9642,19.9232,19.9232,60200.0
2011-09-08 12:40:00,24.3,24.35,24.27,24.31,119400.0,19.9314,19.9724,19.9068,19.9396,119400.0
2011-09-08 12:45:00,24.31,24.33,24.27,24.31,304600.0,19.9396,19.956,19.9068,19.9396,304600.0
2011-09-08 12:50:00,24.31,24.38,24.31,24.38,316000.0,19.9396,19.997,19.9396,19.997,316000.0
2011-09-08 12:55:00,24.37,24.4,24.34,24.39,62600.0,19.9888,20.0134,19.9642,20.0052,62600.0
2011-09-08 13:00:00,24.39,24.4,24.36,24.37,47200.0,20.0052,20.0134,19.9806,19.9888,47200.0
2011-09-08 13:05:00,24.38,24.4,24.36,24.39,70200.0,19.997,20.0134,19.9806,20.0052,70200.0
2011-09-08 13:10:00,24.38,24.38,24.33,24.33,59400.0,19.997,19.997,19.956,19.956,59400.0
2011-09-08 13:15:00,24.33,24.38,24.31,24.37,134000.0,19.956,19.997,19.9396,19.9888,134000.0
2011-09-08 13:20:00,24.36,24.38,24.33,24.36,123000.0,19.9806,19.997,19.956,19.9806,123000.0
2011-09-08 13:25:00,24.38,24.4,24.36,24.36,53600.0,19.997,20.0134,19.9806,19.9806,53600.0
2011-09-08 13:30:00,24.37,24.44,24.26,24.29,307800.0,19.9888,20.0462,19.8986,19.9232,307800.0
2011-09-08 13:35:00,24.29,24.37,24.28,24.31,378400.0,19.9232,19.9888,19.915,19.9396,378400.0
2011-09-08 13:40:00,24.31,24.32,24.15,24.16,302200.0,19.9396,19.9478,19.8084,19.8166,302200.0
2011-09-08 13:45:00,24.16,24.21,24.15,24.18,327200.0,19.8166,19.8576,19.8084,19.833,327200.0
2011-09-08 13:50:00,24.2,24.23,24.14,24.21,209000.0,19.8494,19.874,19.8002,19.8576,209000.0
2011-09-08 13:55:00,24.21,24.23,24.18,24.2,278000.0,19.8576,19.874,19.833,19.8494,278000.0
2011-09-08 14:00:00,24.2,24.22,24.14,24.22,287600.0,19.8494,19.8658,19.8002,19.8658,287600.0
2011-09-08 14:05:00,24.22,24.25,24.18,24.22,711400.0,19.8658,19.8904,19.833,19.8658,711400.0
2011-09-08 14:10:00,24.21,24.23,24.16,24.18,354800.0,19.8576,19.874,19.8166,19.833,354800.0
2011-09-08 14:15:00,24.19,24.23,24.14,24.16,247800.0,19.8412,19.874,19.8002,19.8166,247800.0
2011-09-08 14:20:00,24.16,24.16,24.06,24.07,243800.0,19.8166,19.8166,19.7346,19.7428,243800.0
2011-09-08 14:25:00,24.07,24.09,24.0,24.06,146800.0,19.7428,19.7592,19.6853,19.7346,146800.0
2011-09-08 14:30:00,24.06,24.13,24.04,24.12,133800.0,19.7346,19.792,19.7181,19.7838,133800.0
2011-09-08 14:35:00,24.11,24.14,24.08,24.1,333800.0,19.7756,19.8002,19.751,19.7674,333800.0
2011-09-08 14:40:00,24.1,24.16,24.09,24.1,164600.0,19.7674,19.8166,19.7592,19.7674,164600.0
2011-09-08 14:45:00,24.1,24.1,24.05,24.05,201400.0,19.7674,19.7674,19.7263,19.7263,201400.0
2011-09-08 14:50:00,24.05,24.1,24.04,24.06,657600.0,19.7263,19.7674,19.7181,19.7346,657600.0
2011-09-08 14:55:00,24.06,24.1,24.05,24.09,121000.0,19.7346,19.7674,19.7263,19.7592,121000.0
2011-09-08 15:00:00,24.09,24.1,24.0,24.03,167800.0,19.7592,19.7674,19.6853,19.7099,167800.0
2011-09-08 15:05:00,24.03,24.03,23.96,24.01,310800.0,19.7099,19.7099,19.6525,19.6935,310800.0
2011-09-08 15:10:00,24.01,24.01,23.93,23.93,474600.0,19.6935,19.6935,19.6279,19.6279,474600.0
2011-09-08 15:15:00,23.93,23.99,23.92,23.98,401600.0,19.6279,19.6771,19.6197,19.6689,401600.0
2011-09-08 15:20:00,23.99,24.08,23.98,24.07,370000.0,19.6771,19.751,19.6689,19.7428,370000.0
2011-09-08 15:25:00,24.07,24.12,24.03,24.12,239600.0,19.7428,19.7838,19.7099,19.7838,239600.0
2011-09-08 15:30:00,24.11,24.15,24.07,24.13,230800.0,19.7756,19.8084,19.7428,19.792,230800.0
2011-09-08 15:35:00,24.12,24.15,24.09,24.11,303800.0,19.7838,19.8084,19.7592,19.7756,303800.0
2011-09-08 15:40:00,24.11,24.17,24.1,24.15,437200.0,19.7756,19.8248,19.7674,19.8084,437200.0
2011-09-08 15:45:00,24.15,24.15,24.09,24.11,300200.0,19.8084,19.8084,19.7592,19.7756,300200.0
2011-09-08 15:50:00,24.11,24.11,24.05,24.08,270000.0,19.7756,19.7756,19.7263,19.751,270000.0
2011-09-08 15:55:00,24.08,24.1,24.04,24.04,636800.0,19.751,19.7674,19.7181,19.7181,636800.0
2011-09-09 09:30:00,23.78,23.84,23.7,23.74,157600.0,19.5049,19.5541,19.4393,19.4721,157600.0
2011-09-09 09:35:00,23.75,23.79,23.56,23.66,871800.0,19.4803,19.5131,19.3244,19.4065,871800.0
2011-09-09 09:40:00,23.65,23.77,23.54,23.74,470000.0,19.3983,19.4967,19.308,19.4721,470000.0
2011-09-09 09:45:00,23.74,23.86,23.69,23.79,619400.0,19.4721,19.5705,19.4311,19.5131,619400.0
2011-09-09 09:50:00,23.79,23.9,23.75,23.9,317600.0,19.5131,19.6033,19.4803,19.6033,317600.0
2011-09-09 09:55:00,23.9,23.93,23.75,23.75,459600.0,19.6033,19.6279,19.4803,19.4803,459600.0
2011-09-09 10:00:00,23.77,23.9,23.77,23.87,181800.0,19.4967,19.6033,19.4967,19.5787,181800.0
2011-09-09 10:05:00,23.88,23.9,23.84,23.86,134600.0,19.5869,19.6033,19.5541,19.5705,134600.0
2011-09-09 10:10:00,23.86,23.86,23.79,23.8,128200.0,19.5705,19.5705,19.5131,19.5213,128200.0
2011-09-09 10:15:00,23.8,23.84,23.75,23.82,118000.0,19.5213,19.5541,19.4803,19.5377,118000.0
2011-09-09 10:20:00,23.83,23.89,23.79,23.89,176200.0,19.5459,19.5951,19.5131,19.5951,176200.0
2011-09-09 10:25:00,23.89,23.98,23.86,23.97,317600.0,19.5951,19.6689,19.5705,19.6607,317600.0
2011-09-09 10:30:00,23.98,23.98,23.85,23.85,149200.0,19.6689,19.6689,19.5623,19.5623,149200.0
2011-09-09 10:35:00,23.85,23.91,23.84,23.9,219800.0,19.5623,19.6115,19.5541,19.6033,219800.0
2011-09-09 10:40:00,23.91,23.93,23.88,23.93,129800.0,19.6115,19.6279,19.5869,19.6279,129800.0
2011-09-09 10:45:00,23.92,23.97,23.89,23.97,137000.0,19.6197,19.6607,19.5951,19.6607,137000.0
2011-09-09 10:50:00,23.97,24.0,23.97,23.97,365800.0,19.6607,19.6853,19.6607,19.6607,365800.0
2011-09-09 10:55:00,23.97,23.99,23.91,23.92,148800.0,19.6607,19.6771,19.6115,19.6197,148800.0
2011-09-09 11:00:00,23.92,24.0,23.92,23.97,175600.0,19.6197,19.6853,19.6197,19.6607,175600.0
2011-09-09 11:05:00,23.97,24.04,23.96,24.04,257200.0,19.6607,19.7181,19.6525,19.7181,257200.0
2011-09-09 11:10:00,24.04,24.1,23.88,23.91,422600.0,19.7181,19.7674,19.5869,19.6115,422600.0
2011-09-09 11:15:00,23.91,23.95,23.86,23.9,872200.0,19.6115,19.6443,19.5705,19.6033,872200.0
2011-09-09 11:20:00,23.89,23.9,23.72,23.74,346400.0,19.5951,19.6033,19.4557,19.4721,346400.0
2011-09-09 11:25:00,23.75,23.75,23.64,23.65,1124200.0,19.4803,19.4803,19.3901,19.3983,1124200.0
2011-09-09 11:30:00,23.65,23.75,23.64,23.74,200200.0,19.3983,19.4803,19.3901,19.4721,200200.0
2011-09-09 11:35:00,23.74,23.8,23.72,23.73,423000.0,19.4721,19.5213,19.4557,19.4639,423000.0
2011-09-09 11:40:00,23.74,23.74,23.6,23.65,310000.0,19.4721,19.4721,19.3572,19.3983,310000.0
2011-09-09 11:45:00,23.66,23.66,23.57,23.57,309200.0,19.4065,19.4065,19.3326,19.3326,309200.0
2011-09-09 11:50:00,23.57,23.59,23.51,23.58,248800.0,19.3326,19.349,19.2834,19.3408,248800.0
2011-09-09 11:55:00,23.58,23.6,23.55,23.56,135000.0,19.3408,19.3572,19.3162,19.3244,135000.0
2011-09-09 12:00:00,23.57,23.58,23.5,23.53,538600.0,19.3326,19.3408,19.2752,19.2998,538600.0
2011-09-09 12:05:00,23.53,23.54,23.46,23.47,255400.0,19.2998,19.308,19.2424,19.2506,255400.0
2011-09-09 12:10:00,23.47,23.47,23.41,23.43,189400.0,19.2506,19.2506,19.2014,19.2178,189400.0
2011-09-09 12:15:00,23.43,23.5,23.42,23.49,127400.0,19.2178,19.2752,19.2096,19.267,127400.0
2011-09-09 12:20:00,23.49,23.58,23.48,23.57,116400.0,19.267,19.3408,19.2588,19.3326,116400.0
2011-09-09 12:25:00,23.57,23.57,23.52,23.52,173800.0,19.3326,19.3326,19.2916,19.2916,173800.0
2011-09-09 12:30:00,23.53,23.55,23.43,23.45,156800.0,19.2998,19.3162,19.2178,19.2342,156800.0
2011-09-09 12:35:00,23.45,23.47,23.41,23.45,317400.0,19.2342,19.2506,19.2014,19.2342,317400.0
2011-09-09 12:40:00,23.46,23.46,23.42,23.43,114200.0,19.2424,19.2424,19.2096,19.2178,114200.0
2011-09-09 12:45:00,23.43,23.5,23.43,23.48,80000.0,19.2178,19.2752,19.2178,19.2588,80000.0
2011-09-09 12:50:00,23.48,23.51,23.46,23.5,144600.0,19.2588,19.2834,19.2424,19.2752,144600.0
2011-09-09 12:55:00,23.5,23.64,23.5,23.6,248800.0,19.2752,19.3901,19.2752,19.3572,248800.0
2011-09-09 13:00:00,23.61,23.61,23.5,23.5,280800.0,19.3655,19.3655,19.2752,19.2752,280800.0
2011-09-09 13:05:00,23.5,23.6,23.5,23.59,138400.0,19.2752,19.3572,19.2752,19.349,138400.0
2011-09-09 13:10:00,23.59,23.67,23.56,23.66,160800.0,19.349,19.4147,19.3244,19.4065,160800.0
2011-09-09 13:15:00,23.66,23.69,23.61,23.62,92200.0,19.4065,19.4311,19.3655,19.3737,92200.0
2011-09-09 13:20:00,23.62,23.63,23.55,23.57,138600.0,19.3737,19.3819,19.3162,19.3326,138600.0
2011-09-09 13:25:00,23.57,23.62,23.57,23.62,45000.0,19.3326,19.3737,19.3326,19.3737,45000.0
2011-09-09 13:30:00,23.63,23.63,23.54,23.56,78600.0,19.3819,19.3819,19.308,19.3244,78600.0
2011-09-09 13:35:00,23.56,23.61,23.55,23.6,75400.0,19.3244,19.3655,19.3162,19.3572,75400.0
2011-09-09 13:40:00,23.6,23.63,23.59,23.59,76400.0,19.3572,19.3819,19.349,19.349,76400.0
2011-09-09 13:45:00,23.58,23.59,23.51,23.51,120600.0,19.3408,19.349,19.2834,19.2834,120600.0
2011-09-09 13:50:00,23.5,23.55,23.5,23.54,155000.0,19.2752,19.3162,19.2752,19.308,155000.0
2011-09-09 13:55:00,23.54,23.56,23.52,23.54,70400.0,19.308,19.3244,19.2916,19.308,70400.0
2011-09-09 14:00:00,23.54,23.56,23.51,23.53,133200.0,19.308,19.3244,19.2834,19.2998,133200.0
2011-09-09 14:05:00,23.53,23.58,23.5,23.58,103800.0,19.2998,19.3408,19.2752,19.3408,103800.0
2011-09-09 14:10:00,23.58,23.58,23.47,23.5,153800.0,19.3408,19.3408,19.2506,19.2752,153800.0
2011-09-09 14:15:00,23.49,23.53,23.47,23.48,209000.0,19.267,19.2998,19.2506,19.2588,209000.0
2011-09-09 14:20:00,23.48,23.53,23.47,23.5,243600.0,19.2588,19.2998,19.2506,19.2752,243600.0
2011-09-09 14:25:00,23.5,23.5,23.46,23.46,118200.0,19.2752,19.2752,19.2424,19.2424,118200.0
2011-09-09 14:30:00,23.47,23.47,23.43,23.43,287000.0,19.2506,19.2506,19.2178,19.2178,287000.0
2011-09-09 14:35:00,23.43,23.47,23.41,23.47,150800.0,19.2178,19.2506,19.2014,19.2506,150800.0
2011-09-09 14:40:00,23.47,23.56,23.47,23.54,202000.0,19.2506,19.3244,19.2506,19.308,202000.0
2011-09-09 14:45:00,23.54,23.55,23.48,23.48,133400.0,19.308,19.3162,19.2588,19.2588,133400.0
2011-09-09 14:50:00,23.48,23.48,23.45,23.47,78800.0,19.2588,19.2588,19.2342,19.2506,78800.0
2011-09-09 14:55:00,23.47,23.49,23.42,23.44,307600.0,19.2506,19.267,19.2096,19.226,307600.0
2011-09-09 15:00:00,23.44,23.48,23.4,23.48,227000.0,19.226,19.2588,19.1932,19.2588,227000.0
2011-09-09 15:05:00,23.48,23.52,23.48,23.5,203400.0,19.2588,19.2916,19.2588,19.2752,203400.0
2011-09-09 15:10:00,23.51,23.52,23.45,23.5,245600.0,19.2834,19.2916,19.2342,19.2752,245600.0
2011-09-09 15:15:00,23.51,23.53,23.47,23.52,195400.0,19.2834,19.2998,19.2506,19.2916,195400.0
2011-09-09 15:20:00,23.52,23.52,23.47,23.48,185400.0,19.2916,19.2916,19.2506,19.2588,185400.0
2011-09-09 15:25:00,23.48,23.51,23.46,23.46,247800.0,19.2588,19.2834,19.2424,19.2424,247800.0
2011-09-09 15:30:00,23.46,23.54,23.46,23.54,347400.0,19.2424,19.308,19.2424,19.308,347400.0
2011-09-09 15:35:00,23.55,23.64,23.52,23.64,398400.0,19.3162,19.3901,19.2916,19.3901,398400.0
2011-09-09 15:40:00,23.64,23.65,23.59,23.61,1012000.0,19.3901,19.3983,19.349,19.3655,1012000.0
2011-09-09 15:45:00,23.61,23.68,23.59,23.66,1044200.0,19.3655,19.4229,19.349,19.4065,1044200.0
2011-09-09 15:50:00,23.66,23.69,23.63,23.68,824400.0,19.4065,19.4311,19.3819,19.4229,824400.0
2011-09-09 15:55:00,23.67,23.68,23.61,23.61,1128400.0,19.4147,19.4229,19.3655,19.3655,1128400.0
2011-09-12 09:30:00,23.26,23.38,23.24,23.33,403400.0,19.0784,19.1768,19.062,19.1358,403400.0
2011-09-12 09:35:00,23.33,23.42,23.24,23.38,580600.0,19.1358,19.2096,19.062,19.1768,580600.0
2011-09-12 09:40:00,23.39,23.39,23.31,23.36,394600.0,19.185,19.185,19.1194,19.1604,394600.0
2011-09-12 09:45:00,23.35,23.49,23.35,23.47,284200.0,19.1522,19.267,19.1522,19.2506,284200.0
2011-09-12 09:50:00,23.46,23.64,23.44,23.61,188200.0,19.2424,19.3901,19.226,19.3655,188200.0
2011-09-12 09:55:00,23.61,23.78,23.61,23.7,131200.0,19.3655,19.5049,19.3655,19.4393,131200.0
2011-09-12 10:00:00,23.71,23.75,23.65,23.66,305800.0,19.4475,19.4803,19.3983,19.4065,305800.0
2011-09-12 10:05:00,23.67,23.85,23.67,23.78,217800.0,19.4147,19.5623,19.4147,19.5049,217800.0
2011-09-12 10:10:00,23.78,23.79,23.66,23.66,106600.0,19.5049,19.5131,19.4065,19.4065,106600.0
2011-09-12 10:15:00,23.66,23.68,23.46,23.48,825600.0,19.4065,19.4229,19.2424,19.2588,825600.0
2011-09-12 10:20:00,23.49,23.55,23.46,23.48,158000.0,19.267,19.3162,19.2424,19.2588,158000.0
2011-09-12 10:25:00,23.49,23.51,23.46,23.46,151600.0,19.267,19.2834,19.2424,19.2424,151600.0
2011-09-12 10:30:00,23.47,23.5,23.45,23.45,173200.0,19.2506,19.2752,19.2342,19.2342,173200.0
2011-09-12 10:35:00,23.45,23.55,23.43,23.53,142400.0,19.2342,19.3162,19.2178,19.2998,142400.0
2011-09-12 10:40:00,23.53,23.55,23.43,23.45,148800.0,19.2998,19.3162,19.2178,19.2342,148800.0
2011-09-12 10:45:00,23.45,23.5,23.39,23.41,284600.0,19.2342,19.2752,19.185,19.2014,284600.0
2011-09-12 10:50:00,23.41,23.49,23.4,23.48,198600.0,19.2014,19.267,19.1932,19.2588,198600.0
2011-09-12 10:55:00,23.48,23.48,23.36,23.36,50600.0,19.2588,19.2588,19.1604,19.1604,50600.0
2011-09-12 11:00:00,23.36,23.39,23.35,23.38,154400.0,19.1604,19.185,19.1522,19.1768,154400.0
2011-09-12 11:05:00,23.39,23.46,23.39,23.45,45600.0,19.185,19.2424,19.185,19.2342,45600.0
2011-09-12 11:10:00,23.46,23.47,23.42,23.47,38200.0,19.2424,19.2506,19.2096,19.2506,38200.0
2011-09-12 11:15:00,23.48,23.54,23.48,23.5,223600.0,19.2588,19.308,19.2588,19.2752,223600.0
2011-09-12 11:20:00,23.5,23.55,23.49,23.53,129800.0,19.2752,19.3162,19.267,19.2998,129800.0
2011-09-12 11:25:00,23.54,23.6,23.53,23.58,123400.0,19.308,19.3572,19.2998,19.3408,123400.0
2011-09-12 11:30:00,23.58,23.63,23.55,23.62,279000.0,19.3408,19.3819,19.3162,19.3737,279000.0
2011-09-12 11:35:00,23.62,23.66,23.61,23.65,203000.0,19.3737,19.4065,19.3655,19.3983,203000.0
2011-09-12 11:40:00,23.65,23.68,23.64,23.67,96400.0,19.3983,19.4229,19.3901,19.4147,96400.0
2011-09-12 11:45:00,23.67,23.68,23.63,23.65,841600.0,19.4147,19.4229,19.3819,19.3983,841600.0
2011-09-12 11:50:00,23.65,23.66,23.62,23.64,114800.0,19.3983,19.4065,19.3737,19.3901,114800.0
2011-09-12 11:55:00,23.64,23.65,23.57,23.59,137800.0,19.3901,19.3983,19.3326,19.349,137800.0
2011-09-12 12:00:00,23.59,23.68,23.59,23.64,316200.0,19.349,19.4229,19.349,19.3901,316200.0
2011-09-12 12:05:00,23.64,23.67,23.62,23.66,341600.0,19.3901,19.4147,19.3737,19.4065,341600.0
2011-09-12 12:10:00,23.66,23.68,23.6,23.61,119200.0,19.4065,19.4229,19.3572,19.3655,119200.0
2011-09-12 12:15:00,23.62,23.64,23.59,23.59,145800.0,19.3737,19.3901,19.349,19.349,145800.0
2011-09-12 12:20:00,23.59,23.62,23.59,23.61,149600.0,19.349,19.3737,19.349,19.3655,149600.0
2011-09-12 12:25:00,23.61,23.71,23.61,23.71,245200.0,19.3655,19.4475,19.3655,19.4475,245200.0
2011-09-12 12:30:00,23.71,23.71,23.59,23.62,319000.0,19.4475,19.4475,19.349,19.3737,319000.0
2011-09-12 12:35:00,23.62,23.62,23.57,23.57,139000.0,19.3737,19.3737,19.3326,19.3326,139000.0
2011-09-12 12:40:00,23.57,23.6,23.55,23.58,226600.0,19.3326,19.3572,19.3162,19.3408,226600.0
2011-09-12 12:45:00,23.58,23.6,23.56,23.56,118000.0,19.3408,19.3572,19.3244,19.3244,118000.0
2011-09-12 12:50:00,23.56,23.65,23.56,23.61,234800.0,19.3244,19.3983,19.3244,19.3655,234800.0
2011-09-12 12:55:00,23.61,23.65,23.57,23.64,170400.0,19.3655,19.3983,19.3326,19.3901,170400.0
2011-09-12 13:00:00,23.64,23.7,23.61,23.67,218800.0,19.3901,19.4393,19.3655,19.4147,218800.0
2011-09-12 13:05:00,23.67,23.69,23.58,23.61,115400.0,19.4147,19.4311,19.3408,19.3655,115400.0
2011-09-12 13:10:00,23.61,23.66,23.6,23.64,154200.0,19.3655,19.4065,19.3572,19.3901,154200.0
2011-09-12 13:15:00,23.63,23.64,23.57,23.6,106600.0,19.3819,19.3901,19.3326,19.3572,106600.0
2011-09-12 13:20:00,23.6,23.6,23.57,23.57,122400.0,19.3572,19.3572,19.3326,19.3326,122400.0
2011-09-12 13:25:00,23.57,23.58,23.55,23.55,130400.0,19.3326,19.3408,19.3162,19.3162,130400.0
2011-09-12 13:30:00,23.55,23.55,23.47,23.47,497800.0,19.3162,19.3162,19.2506,19.2506,497800.0
2011-09-12 13:35:00,23.47,23.47,23.36,23.39,668800.0,19.2506,19.2506,19.1604,19.185,668800.0
2011-09-12 13:40:00,23.39,23.44,23.38,23.44,112200.0,19.185,19.226,19.1768,19.226,112200.0
2011-09-12 13:45:00,23.44,23.46,23.39,23.45,334400.0,19.226,19.2424,19.185,19.2342,334400.0
2011-09-12 13:50:00,23.45,23.51,23.44,23.5,145000.0,19.2342,19.2834,19.226,19.2752,145000.0
2011-09-12 13:55:00,23.5,23.51,23.46,23.5,98000.0,19.2752,19.2834,19.2424,19.2752,98000.0
2011-09-12 14:00:00,23.5,23.5,23.38,23.4,151200.0,19.2752,19.2752,19.1768,19.1932,151200.0
2011-09-12 14:05:00,23.4,23.41,23.34,23.39,393400.0,19.1932,19.2014,19.144,19.185,393400.0
2011-09-12 14:10:00,23.39,23.39,23.34,23.38,144400.0,19.185,19.185,19.144,19.1768,144400.0
2011-09-12 14:15:00,23.38,23.42,23.36,23.37,111600.0,19.1768,19.2096,19.1604,19.1686,111600.0
2011-09-12 14:20:00,23.38,23.45,23.36,23.44,421400.0,19.1768,19.2342,19.1604,19.226,421400.0
2011-09-12 14:25:00,23.44,23.5,23.43,23.48,725200.0,19.226,19.2752,19.2178,19.2588,725200.0
2011-09-12 14:30:00,23.48,23.59,23.46,23.59,670600.0,19.2588,19.349,19.2424,19.349,670600.0
2011-09-12 14:35:00,23.59,23.71,23.59,23.64,703000.0,19.349,19.4475,19.349,19.3901,703000.0
2011-09-12 14:40:00,23.64,23.77,23.64,23.72,418400.0,19.3901,19.4967,19.3901,19.4557,418400.0
2011-09-12 14:45:00,23.71,23.72,23.6,23.64,194600.0,19.4475,19.4557,19.3572,19.3901,194600.0
2011-09-12 14:50:00,23.64,23.64,23.57,23.57,177000.0,19.3901,19.3901,19.3326,19.3326,177000.0
2011-09-12 14:55:00,23.57,23.57,23.51,23.54,146000.0,19.3326,19.3326,19.2834,19.308,146000.0
2011-09-12 15:00:00,23.55,23.58,23.5,23.52,273200.0,19.3162,19.3408,19.2752,19.2916,273200.0
2011-09-12 15:05:00,23.53,23.56,23.5,23.52,141800.0,19.2998,19.3244,19.2752,19.2916,141800.0
2011-09-12 15:10:00,23.52,23.59,23.52,23.55,157600.0,19.2916,19.349,19.2916,19.3162,157600.0
2011-09-12 15:15:00,23.55,23.57,23.48,23.54,344600.0,19.3162,19.3326,19.2588,19.308,344600.0
2011-09-12 15:20:00,23.54,23.68,23.49,23.68,286800.0,19.308,19.4229,19.267,19.4229,286800.0
2011-09-12 15:25:00,23.68,23.68,23.62,23.65,371400.0,19.4229,19.4229,19.3737,19.3983,371400.0
2011-09-12 15:30:00,23.65,23.73,23.64,23.7,567400.0,19.3983,19.4639,19.3901,19.4393,567400.0
2011-09-12 15:35:00,23.7,23.71,23.65,23.7,283600.0,19.4393,19.4475,19.3983,19.4393,283600.0
2011-09-12 15:40:00,23.7,23.79,23.68,23.76,299600.0,19.4393,19.5131,19.4229,19.4885,299600.0
2011-09-12 15:45:00,23.76,23.82,23.75,23.79,328400.0,19.4885,19.5377,19.4803,19.5131,328400.0
2011-09-12 15:50:00,23.79,23.94,23.78,23.91,595000.0,19.5131,19.6361,19.5049,19.6115,595000.0
2011-09-12 15:55:00,23.91,23.96,23.88,23.96,795800.0,19.6115,19.6525,19.5869,19.6525,795800.0
2011-09-13 09:30:00,24.02,24.02,23.91,23.99,42400.0,19.7017,19.7017,19.6115,19.6771,42400.0
2011-09-13 09:35:00,23.95,23.97,23.85,23.86,357200.0,19.6443,19.6607,19.5623,19.5705,357200.0
2011-09-13 09:40:00,23.86,23.92,23.82,23.87,105600.0,19.5705,19.6197,19.5377,19.5787,105600.0
2011-09-13 09:45:00,23.87,24.01,23.8,23.98,203400.0,19.5787,19.6935,19.5213,19.6689,203400.0
2011-09-13 09:50:00,23.98,24.1,23.98,24.09,142600.0,19.6689,19.7674,19.6689,19.7592,142600.0
2011-09-13 09:55:00,24.09,24.33,24.09,24.27,847200.0,19.7592,19.956,19.7592,19.9068,847200.0
2011-09-13 10:00:00,24.28,24.41,24.27,24.41,1041000.0,19.915,20.0216,19.9068,20.0216,1041000.0
2011-09-13 10:05:00,24.4,24.5,24.4,24.47,1154000.0,20.0134,20.0954,20.0134,20.0708,1154000.0
2011-09-13 10:10:00,24.47,24.49,24.35,24.35,687600.0,20.0708,20.0872,19.9724,19.9724,687600.0
2011-09-13 10:15:00,24.36,24.38,24.33,24.35,394200.0,19.9806,19.997,19.956,19.9724,394200.0
2011-09-13 10:20:00,24.36,24.36,24.29,24.32,297800.0,19.9806,19.9806,19.9232,19.9478,297800.0
2011-09-13 10:25:00,24.32,24.43,24.32,24.38,562000.0,19.9478,20.038,19.9478,19.997,562000.0
2011-09-13 10:30:00,24.38,24.44,24.25,24.3,509400.0,19.997,20.0462,19.8904,19.9314,509400.0
2011-09-13 10:35:00,24.29,24.33,24.25,24.31,247400.0,19.9232,19.956,19.8904,19.9396,247400.0
2011-09-13 10:40:00,24.31,24.35,24.27,24.31,245200.0,19.9396,19.9724,19.9068,19.9396,245200.0
2011-09-13 10:45:00,24.31,24.38,24.3,24.34,205200.0,19.9396,19.997,19.9314,19.9642,205200.0
2011-09-13 10:50:00,24.35,24.4,24.23,24.25,305000.0,19.9724,20.0134,19.874,19.8904,305000.0
2011-09-13 10:55:00,24.25,24.3,24.21,24.27,246200.0,19.8904,19.9314,19.8576,19.9068,246200.0
2011-09-13 11:00:00,24.27,24.31,24.18,24.18,265000.0,19.9068,19.9396,19.833,19.833,265000.0
2011-09-13 11:05:00,24.18,24.22,24.15,24.18,297800.0,19.833,19.8658,19.8084,19.833,297800.0
2011-09-13 11:10:00,24.18,24.25,24.18,24.24,183200.0,19.833,19.8904,19.833,19.8822,183200.0
2011-09-13 11:15:00,24.23,24.25,24.15,24.17,191800.0,19.874,19.8904,19.8084,19.8248,191800.0
2011-09-13 11:20:00,24.17,24.18,24.12,24.15,162600.0,19.8248,19.833,19.7838,19.8084,162600.0
2011-09-13 11:25:00,24.15,24.16,24.11,24.16,360400.0,19.8084,19.8166,19.7756,19.8166,360400.0
2011-09-13 11:30:00,24.16,24.17,24.11,24.14,131200.0,19.8166,19.8248,19.7756,19.8002,131200.0
2011-09-13 11:35:00,24.15,24.19,24.13,24.18,325800.0,19.8084,19.8412,19.792,19.833,325800.0
2011-09-13 11:40:00,24.18,24.23,24.14,24.21,163600.0,19.833,19.874,19.8002,19.8576,163600.0
2011-09-13 11:45:00,24.21,24.24,24.15,24.15,151800.0,19.8576,19.8822,19.8084,19.8084,151800.0
2011-09-13 11:50:00,24.16,24.2,24.13,24.18,113200.0,19.8166,19.8494,19.792,19.833,113200.0
2011-09-13 11:55:00,24.18,24.22,24.16,24.16,126400.0,19.833,19.8658,19.8166,19.8166,126400.0
2011-09-13 12:00:00,24.16,24.16,24.04,24.08,229200.0,19.8166,19.8166,19.7181,19.751,229200.0
2011-09-13 12:05:00,24.08,24.2,24.08,24.2,177200.0,19.751,19.8494,19.751,19.8494,177200.0
2011-09-13 12:10:00,24.21,24.25,24.16,24.24,119600.0,19.8576,19.8904,19.8166,19.8822,119600.0
2011-09-13 12:15:00,24.25,24.27,24.23,24.23,81200.0,19.8904,19.9068,19.874,19.874,81200.0
2011-09-13 12:20:00,24.23,24.25,24.19,24.19,69800.0,19.874,19.8904,19.8412,19.8412,69800.0
2011-09-13 12:25:00,24.2,24.27,24.17,24.25,145800.0,19.8494,19.9068,19.8248,19.8904,145800.0
2011-09-13 12:30:00,24.25,24.28,24.21,24.22,235000.0,19.8904,19.915,19.8576,19.8658,235000.0
2011-09-13 12:35:00,24.23,24.28,24.22,24.26,100400.0,19.874,19.915,19.8658,19.8986,100400.0
2011-09-13 12:40:00,24.26,24.28,24.22,24.25,59800.0,19.8986,19.915,19.8658,19.8904,59800.0
2011-09-13 12:45:00,24.25,24.3,24.25,24.25,49600.0,19.8904,19.9314,19.8904,19.8904,49600.0
2011-09-13 12:50:00,24.25,24.28,24.25,24.26,39600.0,19.8904,19.915,19.8904,19.8986,39600.0
2011-09-13 12:55:00,24.25,24.3,24.22,24.28,165200.0,19.8904,19.9314,19.8658,19.915,165200.0
2011-09-13 13:00:00,24.28,24.32,24.28,24.29,131000.0,19.915,19.9478,19.915,19.9232,131000.0
2011-09-13 13:05:00,24.29,24.33,24.29,24.3,75000.0,19.9232,19.956,19.9232,19.9314,75000.0
2011-09-13 13:10:00,24.3,24.33,24.27,24.32,140800.0,19.9314,19.956,19.9068,19.9478,140800.0
2011-09-13 13:15:00,24.33,24.34,24.26,24.29,164000.0,19.956,19.9642,19.8986,19.9232,164000.0
2011-09-13 13:20:00,24.28,24.3,24.26,24.29,55400.0,19.915,19.9314,19.8986,19.9232,55400.0
2011-09-13 13:25:00,24.29,24.32,24.29,24.3,41400.0,19.9232,19.9478,19.9232,19.9314,41400.0
2011-09-13 13:30:00,24.3,24.3,24.23,24.27,93800.0,19.9314,19.9314,19.874,19.9068,93800.0
2011-09-13 13:35:00,24.27,24.28,24.23,24.27,80400.0,19.9068,19.915,19.874,19.9068,80400.0
2011-09-13 13:40:00,24.28,24.3,24.26,24.3,80600.0,19.915,19.9314,19.8986,19.9314,80600.0
2011-09-13 13:45:00,24.3,24.36,24.29,24.36,170400.0,19.9314,19.9806,19.9232,19.9806,170400.0
2011-09-13 13:50:00,24.36,24.39,24.34,24.39,146200.0,19.9806,20.0052,19.9642,20.0052,146200.0
2011-09-13 13:55:00,24.4,24.4,24.3,24.33,117800.0,20.0134,20.0134,19.9314,19.956,117800.0
2011-09-13 14:00:00,24.33,24.35,24.31,24.33,100800.0,19.956,19.9724,19.9396,19.956,100800.0
2011-09-13 14:05:00,24.33,24.36,24.3,24.32,159000.0,19.956,19.9806,19.9314,19.9478,159000.0
2011-09-13 14:10:00,24.32,24.35,24.29,24.31,134400.0,19.9478,19.9724,19.9232,19.9396,134400.0
2011-09-13 14:15:00,24.32,24.35,24.32,24.32,96200.0,19.9478,19.9724,19.9478,19.9478,96200.0
2011-09-13 14:20:00,24.32,24.4,24.31,24.4,179600.0,19.9478,20.0134,19.9396,20.0134,179600.0
2011-09-13 14:25:00,24.4,24.46,24.4,24.46,154200.0,20.0134,20.0626,20.0134,20.0626,154200.0
2011-09-13 14:30:00,24.46,24.47,24.43,24.43,82200.0,20.0626,20.0708,20.038,20.038,82200.0
2011-09-13 14:35:00,24.43,24.43,24.38,24.38,141600.0,20.038,20.038,19.997,19.997,141600.0
2011-09-13 14:40:00,24.39,24.4,24.36,24.36,122600.0,20.0052,20.0134,19.9806,19.9806,122600.0
2011-09-13 14:45:00,24.36,24.39,24.28,24.28,189800.0,19.9806,20.0052,19.915,19.915,189800.0
2011-09-13 14:50:00,24.28,24.32,24.28,24.31,189600.0,19.915,19.9478,19.915,19.9396,189600.0
2011-09-13 14:55:00,24.31,24.36,24.27,24.33,335400.0,19.9396,19.9806,19.9068,19.956,335400.0
2011-09-13 15:00:00,24.33,24.37,24.3,24.35,270200.0,19.956,19.9888,19.9314,19.9724,270200.0
2011-09-13 15:05:00,24.35,24.36,24.31,24.35,154000.0,19.9724,19.9806,19.9396,19.9724,154000.0
2011-09-13 15:10:00,24.35,24.36,24.31,24.33,173000.0,19.9724,19.9806,19.9396,19.956,173000.0
2011-09-13 15:15:00,24.32,24.32,24.21,24.23,317600.0,19.9478,19.9478,19.8576,19.874,317600.0
2011-09-13 15:20:00,24.22,24.22,24.13,24.21,686200.0,19.8658,19.8658,19.792,19.8576,686200.0
2011-09-13 15:25:00,24.2,24.28,24.14,24.28,368000.0,19.8494,19.915,19.8002,19.915,368000.0
2011-09-13 15:30:00,24.28,24.38,24.28,24.36,542000.0,19.915,19.997,19.915,19.9806,542000.0
2011-09-13 15:35:00,24.36,24.38,24.32,24.32,281200.0,19.9806,19.997,19.9478,19.9478,281200.0
2011-09-13 15:40:00,24.33,24.39,24.28,24.36,336000.0,19.956,20.0052,19.915,19.9806,336000.0
2011-09-13 15:45:00,24.37,24.4,24.35,24.4,469400.0,19.9888,20.0134,19.9724,20.0134,469400.0
2011-09-13 15:50:00,24.4,24.41,24.3,24.33,520200.0,20.0134,20.0216,19.9314,19.956,520200.0
2011-09-13 15:55:00,24.33,24.36,24.33,24.34,851800.0,19.956,19.9806,19.956,19.9642,851800.0
2011-09-14 09:30:00,24.52,24.57,24.45,24.57,193200.0,20.1119,20.1529,20.0544,20.1529,193200.0
2011-09-14 09:35:00,24.57,24.66,24.48,24.52,439800.0,20.1529,20.2267,20.079,20.1119,439800.0
2011-09-14 09:40:00,24.52,24.53,24.45,24.5,415200.0,20.1119,20.1201,20.0544,20.0954,415200.0
2011-09-14 09:45:00,24.51,24.59,24.5,24.53,390000.0,20.1037,20.1693,20.0954,20.1201,390000.0
2011-09-14 09:50:00,24.53,24.58,24.41,24.45,963400.0,20.1201,20.1611,20.0216,20.0544,963400.0
2011-09-14 09:55:00,24.45,24.56,24.4,24.48,543400.0,20.0544,20.1447,20.0134,20.079,543400.0
2011-09-14 10:00:00,24.48,24.5,24.36,24.45,437400.0,20.079,20.0954,19.9806,20.0544,437400.0
2011-09-14 10:05:00,24.45,24.5,24.42,24.42,305600.0,20.0544,20.0954,20.0298,20.0298,305600.0
2011-09-14 10:10:00,24.43,24.55,24.43,24.48,307000.0,20.038,20.1365,20.038,20.079,307000.0
2011-09-14 10:15:00,24.48,24.48,24.23,24.24,1249200.0,20.079,20.079,19.874,19.8822,1249200.0
2011-09-14 10:20:00,24.24,24.31,24.14,24.28,826800.0,19.8822,19.9396,19.8002,19.915,826800.0
2011-09-14 10:25:00,24.28,24.35,24.27,24.31,1010200.0,19.915,19.9724,19.9068,19.9396,1010200.0
2011-09-14 10:30:00,24.31,24.38,24.25,24.33,307200.0,19.9396,19.997,19.8904,19.956,307200.0
2011-09-14 10:35:00,24.33,24.39,24.28,24.39,267200.0,19.956,20.0052,19.915,20.0052,267200.0
2011-09-14 10:40:00,24.4,24.4,24.26,24.27,355400.0,20.0134,20.0134,19.8986,19.9068,355400.0
2011-09-14 10:45:00,24.27,24.36,24.24,24.28,199400.0,19.9068,19.9806,19.8822,19.915,199400.0
2011-09-14 10:50:00,24.28,24.36,24.26,24.35,146400.0,19.915,19.9806,19.8986,19.9724,146400.0
2011-09-14 10:55:00,24.35,24.36,24.27,24.34,173800.0,19.9724,19.9806,19.9068,19.9642,173800.0
2011-09-14 11:00:00,24.34,24.41,24.29,24.39,165200.0,19.9642,20.0216,19.9232,20.0052,165200.0
2011-09-14 11:05:00,24.39,24.48,24.39,24.45,264600.0,20.0052,20.079,20.0052,20.0544,264600.0
2011-09-14 11:10:00,24.45,24.5,24.43,24.5,105000.0,20.0544,20.0954,20.038,20.0954,105000.0
2011-09-14 11:15:00,24.5,24.5,24.43,24.43,152200.0,20.0954,20.0954,20.038,20.038,152200.0
2011-09-14 11:20:00,24.43,24.48,24.42,24.47,107400.0,20.038,20.079,20.0298,20.0708,107400.0
2011-09-14 11:25:00,24.47,24.53,24.47,24.52,97600.0,20.0708,20.1201,20.0708,20.1119,97600.0
2011-09-14 11:30:00,24.52,24.55,24.49,24.5,224800.0,20.1119,20.1365,20.0872,20.0954,224800.0
2011-09-14 11:35:00,24.5,24.56,24.49,24.56,125800.0,20.0954,20.1447,20.0872,20.1447,125800.0
2011-09-14 11:40:00,24.55,24.56,24.5,24.52,112000.0,20.1365,20.1447,20.0954,20.1119,112000.0
2011-09-14 11:45:00,24.53,24.53,24.49,24.53,78400.0,20.1201,20.1201,20.0872,20.1201,78400.0
2011-09-14 11:50:00,24.53,24.6,24.52,24.58,128800.0,20.1201,20.1775,20.1119,20.1611,128800.0
2011-09-14 11:55:00,24.58,24.61,24.57,24.61,105600.0,20.1611,20.1857,20.1529,20.1857,105600.0
2011-09-14 12:00:00,24.61,24.62,24.59,24.6,80000.0,20.1857,20.1939,20.1693,20.1775,80000.0
2011-09-14 12:05:00,24.6,24.61,24.57,24.59,87200.0,20.1775,20.1857,20.1529,20.1693,87200.0
2011-09-14 12:10:00,24.59,24.6,24.56,24.56,84200.0,20.1693,20.1775,20.1447,20.1447,84200.0
2011-09-14 12:15:00,24.56,24.57,24.53,24.53,93200.0,20.1447,20.1529,20.1201,20.1201,93200.0
2011-09-14 12:20:00,24.53,24.57,24.53,24.55,100800.0,20.1201,20.1529,20.1201,20.1365,100800.0
2011-09-14 12:25:00,24.55,24.6,24.53,24.6,105000.0,20.1365,20.1775,20.1201,20.1775,105000.0
2011-09-14 12:30:00,24.6,24.63,24.6,24.62,93200.0,20.1775,20.2021,20.1775,20.1939,93200.0
2011-09-14 12:35:00,24.62,24.66,24.6,24.66,118400.0,20.1939,20.2267,20.1775,20.2267,118400.0
2011-09-14 12:40:00,24.66,24.68,24.64,24.66,76200.0,20.2267,20.2431,20.2103,20.2267,76200.0
2011-09-14 12:45:00,24.66,24.68,24.6,24.6,116800.0,20.2267,20.2431,20.1775,20.1775,116800.0
2011-09-14 12:50:00,24.6,24.61,24.56,24.56,78800.0,20.1775,20.1857,20.1447,20.1447,78800.0
2011-09-14 12:55:00,24.57,24.6,24.54,24.58,116400.0,20.1529,20.1775,20.1283,20.1611,116400.0
2011-09-14 13:00:00,24.58,24.6,24.56,24.6,64600.0,20.1611,20.1775,20.1447,20.1775,64600.0
2011-09-14 13:05:00,24.6,24.63,24.59,24.61,55200.0,20.1775,20.2021,20.1693,20.1857,55200.0
2011-09-14 13:10:00,24.61,24.63,24.6,24.61,49200.0,20.1857,20.2021,20.1775,20.1857,49200.0
2011-09-14 13:15:00,24.6,24.61,24.58,24.61,57200.0,20.1775,20.1857,20.1611,20.1857,57200.0
2011-09-14 13:20:00,24.62,24.63,24.58,24.6,114000.0,20.1939,20.2021,20.1611,20.1775,114000.0
2011-09-14 13:25:00,24.6,24.63,24.57,24.63,179400.0,20.1775,20.2021,20.1529,20.2021,179400.0
2011-09-14 13:30:00,24.63,24.65,24.63,24.64,49800.0,20.2021,20.2185,20.2021,20.2103,49800.0
2011-09-14 13:35:00,24.63,24.72,24.62,24.72,84800.0,20.2021,20.2759,20.1939,20.2759,84800.0
2011-09-14 13:40:00,24.72,24.75,24.71,24.72,131400.0,20.2759,20.3005,20.2677,20.2759,131400.0
2011-09-14 13:45:00,24.72,24.75,24.7,24.75,162200.0,20.2759,20.3005,20.2595,20.3005,162200.0
2011-09-14 13:50:00,24.75,24.77,24.73,24.74,232800.0,20.3005,20.3169,20.2841,20.2923,232800.0
2011-09-14 13:55:00,24.73,24.74,24.64,24.66,94400.0,20.2841,20.2923,20.2103,20.2267,94400.0
2011-09-14 14:00:00,24.67,24.71,24.66,24.71,103800.0,20.2349,20.2677,20.2267,20.2677,103800.0
2011-09-14 14:05:00,24.72,24.79,24.72,24.76,297600.0,20.2759,20.3333,20.2759,20.3087,297600.0
2011-09-14 14:10:00,24.76,24.77,24.71,24.72,172200.0,20.3087,20.3169,20.2677,20.2759,172200.0
2011-09-14 14:15:00,24.72,24.82,24.72,24.81,222000.0,20.2759,20.3579,20.2759,20.3497,222000.0
2011-09-14 14:20:00,24.81,24.84,24.78,24.78,115200.0,20.3497,20.3743,20.3251,20.3251,115200.0
2011-09-14 14:25:00,24.78,24.79,24.74,24.78,136000.0,20.3251,20.3333,20.2923,20.3251,136000.0
2011-09-14 14:30:00,24.78,24.79,24.75,24.76,168400.0,20.3251,20.3333,20.3005,20.3087,168400.0
2011-09-14 14:35:00,24.75,24.79,24.75,24.76,102600.0,20.3005,20.3333,20.3005,20.3087,102600.0
2011-09-14 14:40:00,24.77,24.79,24.75,24.77,119000.0,20.3169,20.3333,20.3005,20.3169,119000.0
2011-09-14 14:45:00,24.77,24.78,24.75,24.77,137200.0,20.3169,20.3251,20.3005,20.3169,137200.0
2011-09-14 14:50:00,24.76,24.84,24.76,24.84,113800.0,20.3087,20.3743,20.3087,20.3743,113800.0
2011-09-14 14:55:00,24.84,24.89,24.84,24.88,141200.0,20.3743,20.4153,20.3743,20.4071,141200.0
2011-09-14 15:00:00,24.88,24.93,24.88,24.92,227800.0,20.4071,20.4481,20.4071,20.4399,227800.0
2011-09-14 15:05:00,24.93,24.97,24.92,24.96,188800.0,20.4481,20.481,20.4399,20.4728,188800.0
2011-09-14 15:10:00,24.96,24.99,24.96,24.97,363800.0,20.4728,20.4974,20.4728,20.481,363800.0
2011-09-14 15:15:00,24.97,25.0,24.97,24.97,617400.0,20.481,20.5056,20.481,20.481,617400.0
2011-09-14 15:20:00,24.97,24.98,24.94,24.96,338200.0,20.481,20.4892,20.4563,20.4728,338200.0
2011-09-14 15:25:00,24.97,25.05,24.96,25.0,377600.0,20.481,20.5466,20.4728,20.5056,377600.0
2011-09-14 15:30:00,25.0,25.05,24.99,24.99,566200.0,20.5056,20.5466,20.4974,20.4974,566200.0
2011-09-14 15:35:00,24.99,25.0,24.96,24.96,721200.0,20.4974,20.5056,20.4728,20.4728,721200.0
2011-09-14 15:40:00,24.96,24.97,24.85,24.85,730600.0,20.4728,20.481,20.3825,20.3825,730600.0
2011-09-14 15:45:00,24.85,24.88,24.73,24.77,1097800.0,20.3825,20.4071,20.2841,20.3169,1097800.0
2011-09-14 15:50:00,24.77,24.85,24.77,24.78,1013600.0,20.3169,20.3825,20.3169,20.3251,1013600.0
2011-09-14 15:55:00,24.77,24.8,24.74,24.75,1148600.0,20.3169,20.3415,20.2923,20.3005,1148600.0
2011-09-15 09:30:00,24.97,25.12,24.86,24.93,282200.0,20.481,20.604,20.3907,20.4481,282200.0
2011-09-15 09:35:00,24.91,24.93,24.81,24.92,344000.0,20.4317,20.4481,20.3497,20.4399,344000.0
2011-09-15 09:40:00,24.92,24.92,24.81,24.89,124600.0,20.4399,20.4399,20.3497,20.4153,124600.0
2011-09-15 09:45:00,24.89,24.91,24.77,24.84,193000.0,20.4153,20.4317,20.3169,20.3743,193000.0
2011-09-15 09:50:00,24.85,24.9,24.83,24.83,171400.0,20.3825,20.4235,20.3661,20.3661,171400.0
2011-09-15 09:55:00,24.83,24.88,24.83,24.83,191800.0,20.3661,20.4071,20.3661,20.3661,191800.0
2011-09-15 10:00:00,24.84,24.98,24.82,24.98,320400.0,20.3743,20.4892,20.3579,20.4892,320400.0
2011-09-15 10:05:00,24.98,25.01,24.93,24.93,730800.0,20.4892,20.5138,20.4481,20.4481,730800.0
2011-09-15 10:10:00,24.93,24.96,24.84,24.84,626400.0,20.4481,20.4728,20.3743,20.3743,626400.0
2011-09-15 10:15:00,24.85,24.89,24.79,24.88,183200.0,20.3825,20.4153,20.3333,20.4071,183200.0
2011-09-15 10:20:00,24.88,24.88,24.79,24.81,266000.0,20.4071,20.4071,20.3333,20.3497,266000.0
2011-09-15 10:25:00,24.8,24.83,24.75,24.79,272600.0,20.3415,20.3661,20.3005,20.3333,272600.0
2011-09-15 10:30:00,24.79,24.79,24.71,24.74,255400.0,20.3333,20.3333,20.2677,20.2923,255400.0
2011-09-15 10:35:00,24.74,24.75,24.66,24.7,301200.0,20.2923,20.3005,20.2267,20.2595,301200.0
2011-09-15 10:40:00,24.7,24.76,24.7,24.75,226800.0,20.2595,20.3087,20.2595,20.3005,226800.0
2011-09-15 10:45:00,24.75,24.79,24.72,24.75,194400.0,20.3005,20.3333,20.2759,20.3005,194400.0
2011-09-15 10:50:00,24.75,24.75,24.68,24.7,213600.0,20.3005,20.3005,20.2431,20.2595,213600.0
2011-09-15 10:55:00,24.7,24.78,24.67,24.7,323600.0,20.2595,20.3251,20.2349,20.2595,323600.0
2011-09-15 11:00:00,24.7,24.7,24.62,24.69,290200.0,20.2595,20.2595,20.1939,20.2513,290200.0
2011-09-15 11:05:00,24.69,24.78,24.68,24.77,255400.0,20.2513,20.3251,20.2431,20.3169,255400.0
2011-09-15 11:10:00,24.77,24.8,24.7,24.7,136800.0,20.3169,20.3415,20.2595,20.2595,136800.0
2011-09-15 11:15:00,24.71,24.82,24.71,24.81,168000.0,20.2677,20.3579,20.2677,20.3497,168000.0
2011-09-15 11:20:00,24.81,24.86,24.8,24.85,136400.0,20.3497,20.3907,20.3415,20.3825,136400.0
2011-09-15 11:25:00,24.85,24.87,24.79,24.87,171000.0,20.3825,20.3989,20.3333,20.3989,171000.0
2011-09-15 11:30:00,24.86,24.93,24.86,24.87,138000.0,20.3907,20.4481,20.3907,20.3989,138000.0
2011-09-15 11:35:00,24.88,24.95,24.86,24.93,84600.0,20.4071,20.4645,20.3907,20.4481,84600.0
2011-09-15 11:40:00,24.94,24.96,24.91,24.95,87000.0,20.4563,20.4728,20.4317,20.4645,87000.0
2011-09-15 11:45:00,24.95,24.98,24.93,24.95,222000.0,20.4645,20.4892,20.4481,20.4645,222000.0
2011-09-15 11:50:00,24.95,24.96,24.88,24.89,109200.0,20.4645,20.4728,20.4071,20.4153,109200.0
2011-09-15 11:55:00,24.89,24.93,24.87,24.92,96600.0,20.4153,20.4481,20.3989,20.4399,96600.0
2011-09-15 12:00:00,24.92,24.92,24.88,24.9,54800.0,20.4399,20.4399,20.4071,20.4235,54800.0
2011-09-15 12:05:00,24.9,24.95,24.87,24.93,212000.0,20.4235,20.4645,20.3989,20.4481,212000.0
2011-09-15 12:10:00,24.94,24.97,24.91,24.92,329600.0,20.4563,20.481,20.4317,20.4399,329600.0
2011-09-15 12:15:00,24.91,24.97,24.91,24.96,164800.0,20.4317,20.481,20.4317,20.4728,164800.0
2011-09-15 12:20:00,24.96,24.96,24.89,24.89,33400.0,20.4728,20.4728,20.4153,20.4153,33400.0
2011-09-15 12:25:00,24.9,24.93,24.9,24.92,27200.0,20.4235,20.4481,20.4235,20.4399,27200.0
2011-09-15 12:30:00,24.92,24.97,24.91,24.97,111200.0,20.4399,20.481,20.4317,20.481,111200.0
2011-09-15 12:35:00,24.97,25.0,24.96,24.97,168200.0,20.481,20.5056,20.4728,20.481,168200.0
2011-09-15 12:40:00,24.97,24.99,24.97,24.99,46000.0,20.481,20.4974,20.481,20.4974,46000.0
2011-09-15 12:45:00,24.99,24.99,24.95,24.97,48800.0,20.4974,20.4974,20.4645,20.481,48800.0
2011-09-15 12:50:00,24.97,24.97,24.95,24.95,55200.0,20.481,20.481,20.4645,20.4645,55200.0
2011-09-15 12:55:00,24.95,24.97,24.95,24.96,361600.0,20.4645,20.481,20.4645,20.4728,361600.0
2011-09-15 13:00:00,24.96,24.99,24.93,24.98,337000.0,20.4728,20.4974,20.4481,20.4892,337000.0
2011-09-15 13:05:00,24.98,24.98,24.96,24.96,297600.0,20.4892,20.4892,20.4728,20.4728,297600.0
2011-09-15 13:10:00,24.97,24.99,24.97,24.97,90000.0,20.481,20.4974,20.481,20.481,90000.0
2011-09-15 13:15:00,24.97,24.98,24.94,24.95,46400.0,20.481,20.4892,20.4563,20.4645,46400.0
2011-09-15 13:20:00,24.94,24.97,24.94,24.96,50200.0,20.4563,20.481,20.4563,20.4728,50200.0
2011-09-15 13:25:00,24.96,24.97,24.91,24.91,162800.0,20.4728,20.481,20.4317,20.4317,162800.0
2011-09-15 13:30:00,24.91,24.92,24.9,24.91,168200.0,20.4317,20.4399,20.4235,20.4317,168200.0
2011-09-15 13:35:00,24.91,24.91,24.86,24.88,114400.0,20.4317,20.4317,20.3907,20.4071,114400.0
2011-09-15 13:40:00,24.88,24.92,24.87,24.92,138400.0,20.4071,20.4399,20.3989,20.4399,138400.0
2011-09-15 13:45:00,24.92,24.95,24.88,24.91,164200.0,20.4399,20.4645,20.4071,20.4317,164200.0
2011-09-15 13:50:00,24.91,24.96,24.88,24.95,78800.0,20.4317,20.4728,20.4071,20.4645,78800.0
2011-09-15 13:55:00,24.95,24.96,24.91,24.95,91000.0,20.4645,20.4728,20.4317,20.4645,91000.0
2011-09-15 14:00:00,24.96,25.0,24.96,24.99,125000.0,20.4728,20.5056,20.4728,20.4974,125000.0
2011-09-15 14:05:00,24.99,25.03,24.99,25.01,179200.0,20.4974,20.5302,20.4974,20.5138,179200.0
2011-09-15 14:10:00,25.02,25.07,25.01,25.02,319400.0,20.522,20.563,20.5138,20.522,319400.0
2011-09-15 14:15:00,25.02,25.04,24.99,25.0,213600.0,20.522,20.5384,20.4974,20.5056,213600.0
2011-09-15 14:20:00,25.0,25.01,24.96,24.96,106600.0,20.5056,20.5138,20.4728,20.4728,106600.0
2011-09-15 14:25:00,24.96,25.01,24.96,25.01,82000.0,20.4728,20.5138,20.4728,20.5138,82000.0
2011-09-15 14:30:00,25.02,25.06,25.02,25.05,173200.0,20.522,20.5548,20.522,20.5466,173200.0
2011-09-15 14:35:00,25.05,25.05,25.0,25.04,206000.0,20.5466,20.5466,20.5056,20.5384,206000.0
2011-09-15 14:40:00,25.05,25.06,25.02,25.05,103600.0,20.5466,20.5548,20.522,20.5466,103600.0
2011-09-15 14:45:00,25.05,25.07,25.0,25.02,484200.0,20.5466,20.563,20.5056,20.522,484200.0
2011-09-15 14:50:00,25.02,25.02,25.0,25.02,169400.0,20.522,20.522,20.5056,20.522,169400.0
2011-09-15 14:55:00,25.03,25.04,25.0,25.0,378000.0,20.5302,20.5384,20.5056,20.5056,378000.0
2011-09-15 15:00:00,25.0,25.03,25.0,25.0,498000.0,20.5056,20.5302,20.5056,20.5056,498000.0
2011-09-15 15:05:00,25.0,25.04,24.99,25.02,1015800.0,20.5056,20.5384,20.4974,20.522,1015800.0
2011-09-15 15:10:00,25.02,25.02,24.99,25.0,243800.0,20.522,20.522,20.4974,20.5056,243800.0
2011-09-15 15:15:00,24.99,24.99,24.89,24.9,185800.0,20.4974,20.4974,20.4153,20.4235,185800.0
2011-09-15 15:20:00,24.9,24.92,24.89,24.92,198600.0,20.4235,20.4399,20.4153,20.4399,198600.0
2011-09-15 15:25:00,24.92,24.92,24.82,24.85,450200.0,20.4399,20.4399,20.3579,20.3825,450200.0
2011-09-15 15:30:00,24.85,24.96,24.84,24.96,209400.0,20.3825,20.4728,20.3743,20.4728,209400.0
2011-09-15 15:35:00,24.95,24.98,24.93,24.96,193000.0,20.4645,20.4892,20.4481,20.4728,193000.0
2011-09-15 15:40:00,24.96,25.0,24.93,24.97,795000.0,20.4728,20.5056,20.4481,20.481,795000.0
2011-09-15 15:45:00,24.97,24.98,24.93,24.96,795200.0,20.481,20.4892,20.4481,20.4728,795200.0
2011-09-15 15:50:00,24.97,24.97,24.9,24.9,1395200.0,20.481,20.481,20.4235,20.4235,1395200.0
2011-09-15 15:55:00,24.91,24.95,24.87,24.95,1248000.0,20.4317,20.4645,20.3989,20.4645,1248000.0
2011-09-16 09:30:00,24.81,25.14,24.81,25.12,250000.0,20.3901,20.6613,20.3901,20.6449,250000.0
2011-09-16 09:35:00,25.12,25.17,25.11,25.11,320600.0,20.6449,20.686,20.6367,20.6367,320600.0
2011-09-16 09:40:00,25.11,25.22,25.1,25.22,376400.0,20.6367,20.7271,20.6285,20.7271,376400.0
2011-09-16 09:45:00,25.21,25.24,25.17,25.21,855600.0,20.7189,20.7435,20.686,20.7189,855600.0
2011-09-16 09:50:00,25.21,25.22,25.11,25.17,695800.0,20.7189,20.7271,20.6367,20.686,695800.0
2011-09-16 09:55:00,25.17,25.17,25.01,25.05,682200.0,20.686,20.686,20.5545,20.5874,682200.0
2011-09-16 10:00:00,25.04,25.11,25.04,25.1,396600.0,20.5791,20.6367,20.5791,20.6285,396600.0
2011-09-16 10:05:00,25.1,25.14,25.07,25.14,317800.0,20.6285,20.6613,20.6038,20.6613,317800.0
2011-09-16 10:10:00,25.13,25.18,25.13,25.16,353000.0,20.6531,20.6942,20.6531,20.6778,353000.0
2011-09-16 10:15:00,25.16,25.19,25.13,25.13,233000.0,20.6778,20.7024,20.6531,20.6531,233000.0
2011-09-16 10:20:00,25.14,25.15,25.01,25.02,533400.0,20.6613,20.6696,20.5545,20.5627,533400.0
2011-09-16 10:25:00,25.01,25.03,24.97,24.99,358800.0,20.5545,20.5709,20.5216,20.5381,358800.0
2011-09-16 10:30:00,24.99,25.03,24.97,25.03,127600.0,20.5381,20.5709,20.5216,20.5709,127600.0
2011-09-16 10:35:00,25.02,25.03,24.99,25.03,208400.0,20.5627,20.5709,20.5381,20.5709,208400.0
2011-09-16 10:40:00,25.03,25.1,24.97,24.98,271000.0,20.5709,20.6285,20.5216,20.5298,271000.0
2011-09-16 10:45:00,24.98,24.98,24.9,24.92,460600.0,20.5298,20.5298,20.4641,20.4805,460600.0
2011-09-16 10:50:00,24.92,24.94,24.88,24.9,128800.0,20.4805,20.497,20.4477,20.4641,128800.0
2011-09-16 10:55:00,24.91,24.95,24.87,24.93,409600.0,20.4723,20.5052,20.4394,20.4887,409600.0
2011-09-16 11:00:00,24.93,24.98,24.93,24.97,160600.0,20.4887,20.5298,20.4887,20.5216,160600.0
2011-09-16 11:05:00,24.98,25.0,24.98,24.99,127400.0,20.5298,20.5463,20.5298,20.5381,127400.0
2011-09-16 11:10:00,24.99,25.04,24.98,24.99,106800.0,20.5381,20.5791,20.5298,20.5381,106800.0
2011-09-16 11:15:00,25.0,25.03,24.96,24.99,87400.0,20.5463,20.5709,20.5134,20.5381,87400.0
2011-09-16 11:20:00,24.98,24.99,24.95,24.98,77800.0,20.5298,20.5381,20.5052,20.5298,77800.0
2011-09-16 11:25:00,24.97,25.0,24.94,24.98,297000.0,20.5216,20.5463,20.497,20.5298,297000.0
2011-09-16 11:30:00,24.98,25.0,24.92,25.0,175000.0,20.5298,20.5463,20.4805,20.5463,175000.0
2011-09-16 11:35:00,24.99,25.03,24.98,25.0,58000.0,20.5381,20.5709,20.5298,20.5463,58000.0
2011-09-16 11:40:00,25.02,25.09,25.0,25.09,130800.0,20.5627,20.6202,20.5463,20.6202,130800.0
2011-09-16 11:45:00,25.09,25.13,25.07,25.09,426800.0,20.6202,20.6531,20.6038,20.6202,426800.0
2011-09-16 11:50:00,25.09,25.15,25.09,25.13,193400.0,20.6202,20.6696,20.6202,20.6531,193400.0
2011-09-16 11:55:00,25.12,25.18,25.11,25.11,351200.0,20.6449,20.6942,20.6367,20.6367,351200.0
2011-09-16 12:00:00,25.11,25.13,25.09,25.11,65800.0,20.6367,20.6531,20.6202,20.6367,65800.0
2011-09-16 12:05:00,25.11,25.15,25.11,25.13,175800.0,20.6367,20.6696,20.6367,20.6531,175800.0
2011-09-16 12:10:00,25.14,25.14,25.08,25.08,85600.0,20.6613,20.6613,20.612,20.612,85600.0
2011-09-16 12:15:00,25.08,25.11,25.08,25.1,62600.0,20.612,20.6367,20.612,20.6285,62600.0
2011-09-16 12:20:00,25.1,25.1,25.07,25.08,38400.0,20.6285,20.6285,20.6038,20.612,38400.0
2011-09-16 12:25:00,25.08,25.13,25.07,25.09,45400.0,20.612,20.6531,20.6038,20.6202,45400.0
2011-09-16 12:30:00,25.1,25.11,25.08,25.11,39400.0,20.6285,20.6367,20.612,20.6367,39400.0
2011-09-16 12:35:00,25.11,25.15,25.1,25.13,80400.0,20.6367,20.6696,20.6285,20.6531,80400.0
2011-09-16 12:40:00,25.13,25.13,25.1,25.1,63800.0,20.6531,20.6531,20.6285,20.6285,63800.0
2011-09-16 12:45:00,25.1,25.13,25.1,25.11,58000.0,20.6285,20.6531,20.6285,20.6367,58000.0
2011-09-16 12:50:00,25.11,25.11,25.09,25.09,46400.0,20.6367,20.6367,20.6202,20.6202,46400.0
2011-09-16 12:55:00,25.1,25.1,25.07,25.07,132400.0,20.6285,20.6285,20.6038,20.6038,132400.0
2011-09-16 13:00:00,25.07,25.07,25.03,25.04,93600.0,20.6038,20.6038,20.5709,20.5791,93600.0
2011-09-16 13:05:00,25.03,25.06,25.01,25.01,90400.0,20.5709,20.5956,20.5545,20.5545,90400.0
2011-09-16 13:10:00,25.01,25.03,25.0,25.01,57200.0,20.5545,20.5709,20.5463,20.5545,57200.0
2011-09-16 13:15:00,25.01,25.02,24.99,24.99,83400.0,20.5545,20.5627,20.5381,20.5381,83400.0
2011-09-16 13:20:00,24.99,25.0,24.97,24.99,66200.0,20.5381,20.5463,20.5216,20.5381,66200.0
2011-09-16 13:25:00,24.99,25.0,24.98,25.0,59000.0,20.5381,20.5463,20.5298,20.5463,59000.0
2011-09-16 13:30:00,25.0,25.0,24.91,24.91,100600.0,20.5463,20.5463,20.4723,20.4723,100600.0
2011-09-16 13:35:00,24.91,24.92,24.86,24.91,189400.0,20.4723,20.4805,20.4312,20.4723,189400.0
2011-09-16 13:40:00,24.91,24.93,24.9,24.93,41200.0,20.4723,20.4887,20.4641,20.4887,41200.0
2011-09-16 13:45:00,24.93,24.93,24.91,24.92,23800.0,20.4887,20.4887,20.4723,20.4805,23800.0
2011-09-16 13:50:00,24.92,24.93,24.91,24.92,30000.0,20.4805,20.4887,20.4723,20.4805,30000.0
2011-09-16 13:55:00,24.92,24.95,24.92,24.93,34800.0,20.4805,20.5052,20.4805,20.4887,34800.0
2011-09-16 14:00:00,24.93,24.97,24.93,24.97,71800.0,20.4887,20.5216,20.4887,20.5216,71800.0
2011-09-16 14:05:00,24.97,25.0,24.97,24.98,198200.0,20.5216,20.5463,20.5216,20.5298,198200.0
2011-09-16 14:10:00,24.98,25.0,24.95,24.95,57800.0,20.5298,20.5463,20.5052,20.5052,57800.0
2011-09-16 14:15:00,24.95,24.97,24.93,24.95,177200.0,20.5052,20.5216,20.4887,20.5052,177200.0
2011-09-16 14:20:00,24.95,24.97,24.95,24.95,239800.0,20.5052,20.5216,20.5052,20.5052,239800.0
2011-09-16 14:25:00,24.95,24.97,24.95,24.95,197600.0,20.5052,20.5216,20.5052,20.5052,197600.0
2011-09-16 14:30:00,24.96,25.01,24.95,25.01,206400.0,20.5134,20.5545,20.5052,20.5545,206400.0
2011-09-16 14:35:00,25.01,25.03,25.0,25.03,347400.0,20.5545,20.5709,20.5463,20.5709,347400.0
2011-09-16 14:40:00,25.03,25.06,25.0,25.03,761400.0,20.5709,20.5956,20.5463,20.5709,761400.0
2011-09-16 14:45:00,25.03,25.03,25.0,25.02,295600.0,20.5709,20.5709,20.5463,20.5627,295600.0
2011-09-16 14:50:00,25.02,25.04,25.0,25.03,77200.0,20.5627,20.5791,20.5463,20.5709,77200.0
2011-09-16 14:55:00,25.03,25.04,25.02,25.04,117400.0,20.5709,20.5791,20.5627,20.5791,117400.0
2011-09-16 15:00:00,25.04,25.04,25.0,25.02,681600.0,20.5791,20.5791,20.5463,20.5627,681600.0
2011-09-16 15:05:00,25.02,25.03,24.98,24.99,841000.0,20.5627,20.5709,20.5298,20.5381,841000.0
2011-09-16 15:10:00,24.99,25.0,24.98,25.0,160600.0,20.5381,20.5463,20.5298,20.5463,160600.0
2011-09-16 15:15:00,25.0,25.0,24.97,24.97,241800.0,20.5463,20.5463,20.5216,20.5216,241800.0
2011-09-16 15:20:00,24.97,24.99,24.95,24.96,364000.0,20.5216,20.5381,20.5052,20.5134,364000.0
2011-09-16 15:25:00,24.97,24.97,24.93,24.93,354200.0,20.5216,20.5216,20.4887,20.4887,354200.0
2011-09-16 15:30:00,24.93,24.99,24.92,24.99,484600.0,20.4887,20.5381,20.4805,20.5381,484600.0
2011-09-16 15:35:00,24.99,25.0,24.96,24.99,655000.0,20.5381,20.5463,20.5134,20.5381,655000.0
2011-09-16 15:40:00,24.99,25.0,24.98,25.0,485400.0,20.5381,20.5463,20.5298,20.5463,485400.0
2011-09-16 15:45:00,25.0,25.02,25.0,25.02,898200.0,20.5463,20.5627,20.5463,20.5627,898200.0
2011-09-16 15:50:00,25.02,25.03,24.99,25.01,1155600.0,20.5627,20.5709,20.5381,20.5545,1155600.0
2011-09-16 15:55:00,25.02,25.06,25.0,25.04,3031800.0,20.5627,20.5956,20.5463,20.5791,3031800.0
2011-09-19 09:30:00,24.74,24.74,24.58,24.59,285400.0,20.3326,20.3326,20.2011,20.2093,285400.0
2011-09-19 09:35:00,24.58,24.64,24.5,24.53,365200.0,20.2011,20.2504,20.1353,20.16,365200.0
2011-09-19 09:40:00,24.52,24.52,24.44,24.46,645400.0,20.1518,20.1518,20.086,20.1025,645400.0
2011-09-19 09:45:00,24.46,24.47,24.41,24.43,297400.0,20.1025,20.1107,20.0614,20.0778,297400.0
2011-09-19 09:50:00,24.43,24.45,24.36,24.45,293600.0,20.0778,20.0943,20.0203,20.0943,293600.0
2011-09-19 09:55:00,24.45,24.45,24.34,24.34,414000.0,20.0943,20.0943,20.0039,20.0039,414000.0
2011-09-19 10:00:00,24.35,24.52,24.34,24.52,368600.0,20.0121,20.1518,20.0039,20.1518,368600.0
2011-09-19 10:05:00,24.52,24.6,24.52,24.6,202000.0,20.1518,20.2175,20.1518,20.2175,202000.0
2011-09-19 10:10:00,24.59,24.61,24.53,24.54,770600.0,20.2093,20.2258,20.16,20.1682,770600.0
2011-09-19 10:15:00,24.53,24.53,24.46,24.51,459400.0,20.16,20.16,20.1025,20.1436,459400.0
2011-09-19 10:20:00,24.5,24.5,24.45,24.46,444000.0,20.1353,20.1353,20.0943,20.1025,444000.0
2011-09-19 10:25:00,24.46,24.54,24.45,24.54,275600.0,20.1025,20.1682,20.0943,20.1682,275600.0
2011-09-19 10:30:00,24.53,24.59,24.53,24.59,1223600.0,20.16,20.2093,20.16,20.2093,1223600.0
2011-09-19 10:35:00,24.59,24.65,24.58,24.58,261800.0,20.2093,20.2586,20.2011,20.2011,261800.0
2011-09-19 10:40:00,24.58,24.59,24.5,24.53,248400.0,20.2011,20.2093,20.1353,20.16,248400.0
2011-09-19 10:45:00,24.52,24.57,24.5,24.56,101400.0,20.1518,20.1929,20.1353,20.1847,101400.0
2011-09-19 10:50:00,24.56,24.56,24.5,24.52,717000.0,20.1847,20.1847,20.1353,20.1518,717000.0
2011-09-19 10:55:00,24.52,24.53,24.47,24.48,257400.0,20.1518,20.16,20.1107,20.1189,257400.0
2011-09-19 11:00:00,24.48,24.59,24.48,24.58,298600.0,20.1189,20.2093,20.1189,20.2011,298600.0
2011-09-19 11:05:00,24.58,24.61,24.56,24.59,273400.0,20.2011,20.2258,20.1847,20.2093,273400.0
2011-09-19 11:10:00,24.59,24.6,24.53,24.58,247200.0,20.2093,20.2175,20.16,20.2011,247200.0
2011-09-19 11:15:00,24.58,24.61,24.57,24.57,113600.0,20.2011,20.2258,20.1929,20.1929,113600.0
2011-09-19 11:20:00,24.57,24.63,24.57,24.61,159400.0,20.1929,20.2422,20.1929,20.2258,159400.0
2011-09-19 11:25:00,24.61,24.61,24.55,24.55,188400.0,20.2258,20.2258,20.1764,20.1764,188400.0
2011-09-19 11:30:00,24.55,24.56,24.52,24.54,94800.0,20.1764,20.1847,20.1518,20.1682,94800.0
2011-09-19 11:35:00,24.54,24.6,24.53,24.6,143800.0,20.1682,20.2175,20.16,20.2175,143800.0
2011-09-19 11:40:00,24.6,24.66,24.6,24.65,91600.0,20.2175,20.2668,20.2175,20.2586,91600.0
2011-09-19 11:45:00,24.65,24.76,24.65,24.74,79800.0,20.2586,20.349,20.2586,20.3326,79800.0
2011-09-19 11:50:00,24.74,24.74,24.65,24.66,127600.0,20.3326,20.3326,20.2586,20.2668,127600.0
2011-09-19 11:55:00,24.66,24.66,24.59,24.6,159200.0,20.2668,20.2668,20.2093,20.2175,159200.0
2011-09-19 12:00:00,24.61,24.66,24.6,24.65,109600.0,20.2258,20.2668,20.2175,20.2586,109600.0
2011-09-19 12:05:00,24.65,24.66,24.61,24.63,183200.0,20.2586,20.2668,20.2258,20.2422,183200.0
2011-09-19 12:10:00,24.64,24.64,24.58,24.59,66600.0,20.2504,20.2504,20.2011,20.2093,66600.0
2011-09-19 12:15:00,24.6,24.61,24.55,24.56,135000.0,20.2175,20.2258,20.1764,20.1847,135000.0
2011-09-19 12:20:00,24.56,24.57,24.5,24.51,190000.0,20.1847,20.1929,20.1353,20.1436,190000.0
2011-09-19 12:25:00,24.51,24.53,24.5,24.52,26200.0,20.1436,20.16,20.1353,20.1518,26200.0
2011-09-19 12:30:00,24.52,24.54,24.5,24.54,30800.0,20.1518,20.1682,20.1353,20.1682,30800.0
2011-09-19 12:35:00,24.54,24.54,24.5,24.52,31600.0,20.1682,20.1682,20.1353,20.1518,31600.0
2011-09-19 12:40:00,24.52,24.56,24.52,24.56,17600.0,20.1518,20.1847,20.1518,20.1847,17600.0
2011-09-19 12:45:00,24.56,24.56,24.47,24.49,49400.0,20.1847,20.1847,20.1107,20.1271,49400.0
2011-09-19 12:50:00,24.49,24.51,24.46,24.48,128000.0,20.1271,20.1436,20.1025,20.1189,128000.0
2011-09-19 12:55:00,24.48,24.5,24.47,24.5,121800.0,20.1189,20.1353,20.1107,20.1353,121800.0
2011-09-19 13:00:00,24.5,24.51,24.47,24.51,349800.0,20.1353,20.1436,20.1107,20.1436,349800.0
2011-09-19 13:05:00,24.5,24.56,24.5,24.56,151000.0,20.1353,20.1847,20.1353,20.1847,151000.0
2011-09-19 13:10:00,24.56,24.58,24.51,24.54,119600.0,20.1847,20.2011,20.1436,20.1682,119600.0
2011-09-19 13:15:00,24.54,24.55,24.49,24.54,112200.0,20.1682,20.1764,20.1271,20.1682,112200.0
2011-09-19 13:20:00,24.54,24.58,24.53,24.58,48800.0,20.1682,20.2011,20.16,20.2011,48800.0
2011-09-19 13:25:00,24.58,24.61,24.55,24.59,49200.0,20.2011,20.2258,20.1764,20.2093,49200.0
2011-09-19 13:30:00,24.59,24.6,24.56,24.59,57400.0,20.2093,20.2175,20.1847,20.2093,57400.0
2011-09-19 13:35:00,24.59,24.6,24.58,24.6,37000.0,20.2093,20.2175,20.2011,20.2175,37000.0
2011-09-19 13:40:00,24.6,24.63,24.6,24.62,15800.0,20.2175,20.2422,20.2175,20.234,15800.0
2011-09-19 13:45:00,24.62,24.65,24.61,24.62,52200.0,20.234,20.2586,20.2258,20.234,52200.0
2011-09-19 13:50:00,24.63,24.63,24.6,24.61,25800.0,20.2422,20.2422,20.2175,20.2258,25800.0
2011-09-19 13:55:00,24.61,24.63,24.61,24.63,21400.0,20.2258,20.2422,20.2258,20.2422,21400.0
2011-09-19 14:00:00,24.63,24.63,24.57,24.57,51800.0,20.2422,20.2422,20.1929,20.1929,51800.0
2011-09-19 14:05:00,24.57,24.67,24.56,24.63,86800.0,20.1929,20.2751,20.1847,20.2422,86800.0
2011-09-19 14:10:00,24.62,24.67,24.61,24.65,96600.0,20.234,20.2751,20.2258,20.2586,96600.0
2011-09-19 14:15:00,24.65,24.68,24.64,24.68,100800.0,20.2586,20.2833,20.2504,20.2833,100800.0
2011-09-19 14:20:00,24.67,24.69,24.66,24.66,55000.0,20.2751,20.2915,20.2668,20.2668,55000.0
2011-09-19 14:25:00,24.66,24.68,24.65,24.67,261400.0,20.2668,20.2833,20.2586,20.2751,261400.0
2011-09-19 14:30:00,24.67,24.75,24.66,24.72,441400.0,20.2751,20.3408,20.2668,20.3162,441400.0
2011-09-19 14:35:00,24.72,24.77,24.7,24.77,159000.0,20.3162,20.3572,20.2997,20.3572,159000.0
2011-09-19 14:40:00,24.78,24.82,24.75,24.78,108400.0,20.3655,20.3983,20.3408,20.3655,108400.0
2011-09-19 14:45:00,24.78,24.79,24.74,24.79,73200.0,20.3655,20.3737,20.3326,20.3737,73200.0
2011-09-19 14:50:00,24.79,24.83,24.74,24.76,76400.0,20.3737,20.4066,20.3326,20.349,76400.0
2011-09-19 14:55:00,24.75,24.75,24.7,24.71,78000.0,20.3408,20.3408,20.2997,20.3079,78000.0
2011-09-19 15:00:00,24.71,24.73,24.69,24.7,68000.0,20.3079,20.3244,20.2915,20.2997,68000.0
2011-09-19 15:05:00,24.7,24.71,24.68,24.7,103000.0,20.2997,20.3079,20.2833,20.2997,103000.0
2011-09-19 15:10:00,24.7,24.85,24.68,24.82,444600.0,20.2997,20.423,20.2833,20.3983,444600.0
2011-09-19 15:15:00,24.82,24.95,24.79,24.89,384000.0,20.3983,20.5052,20.3737,20.4559,384000.0
2011-09-19 15:20:00,24.89,25.02,24.89,24.98,407600.0,20.4559,20.5627,20.4559,20.5298,407600.0
2011-09-19 15:25:00,24.98,25.0,24.93,25.0,384800.0,20.5298,20.5463,20.4887,20.5463,384800.0
2011-09-19 15:30:00,25.0,25.09,25.0,25.07,356000.0,20.5463,20.6202,20.5463,20.6038,356000.0
2011-09-19 15:35:00,25.07,25.14,25.05,25.1,584200.0,20.6038,20.6613,20.5874,20.6285,584200.0
2011-09-19 15:40:00,25.1,25.1,25.05,25.08,344800.0,20.6285,20.6285,20.5874,20.612,344800.0
2011-09-19 15:45:00,25.09,25.09,24.97,24.98,496600.0,20.6202,20.6202,20.5216,20.5298,496600.0
2011-09-19 15:50:00,24.99,25.03,24.98,25.0,510800.0,20.5381,20.5709,20.5298,20.5463,510800.0
2011-09-19 15:55:00,25.0,25.03,24.92,24.93,566400.0,20.5463,20.5709,20.4805,20.4887,566400.0
2011-09-20 09:30:00,24.87,25.14,24.87,25.02,228400.0,20.4394,20.6613,20.4394,20.5627,228400.0
2011-09-20 09:35:00,24.99,25.0,24.86,24.87,259600.0,20.5381,20.5463,20.4312,20.4394,259600.0
2011-09-20 09:40:00,24.88,24.89,24.82,24.86,233200.0,20.4477,20.4559,20.3983,20.4312,233200.0
2011-09-20 09:45:00,24.86,24.86,24.77,24.84,276400.0,20.4312,20.4312,20.3572,20.4148,276400.0
2011-09-20 09:50:00,24.85,24.85,24.75,24.82,333400.0,20.423,20.423,20.3408,20.3983,333400.0
2011-09-20 09:55:00,24.82,24.9,24.79,24.89,262600.0,20.3983,20.4641,20.3737,20.4559,262600.0
2011-09-20 10:00:00,24.89,24.98,24.86,24.95,143000.0,20.4559,20.5298,20.4312,20.5052,143000.0
2011-09-20 10:05:00,24.96,24.97,24.86,24.86,96000.0,20.5134,20.5216,20.4312,20.4312,96000.0
2011-09-20 10:10:00,24.86,24.91,24.81,24.91,222000.0,20.4312,20.4723,20.3901,20.4723,222000.0
2011-09-20 10:15:00,24.93,25.0,24.91,24.99,186200.0,20.4887,20.5463,20.4723,20.5381,186200.0
2011-09-20 10:20:00,25.0,25.05,24.98,25.04,143800.0,20.5463,20.5874,20.5298,20.5791,143800.0
2011-09-20 10:25:00,25.05,25.09,25.03,25.06,209600.0,20.5874,20.6202,20.5709,20.5956,209600.0
2011-09-20 10:30:00,25.06,25.08,25.04,25.04,365600.0,20.5956,20.612,20.5791,20.5791,365600.0
2011-09-20 10:35:00,25.04,25.14,25.04,25.11,355600.0,20.5791,20.6613,20.5791,20.6367,355600.0
2011-09-20 10:40:00,25.11,25.19,25.11,25.19,161200.0,20.6367,20.7024,20.6367,20.7024,161200.0
2011-09-20 10:45:00,25.2,25.2,25.16,25.18,193600.0,20.7106,20.7106,20.6778,20.6942,193600.0
2011-09-20 10:50:00,25.18,25.21,25.15,25.16,268000.0,20.6942,20.7189,20.6696,20.6778,268000.0
2011-09-20 10:55:00,25.16,25.16,25.11,25.16,90400.0,20.6778,20.6778,20.6367,20.6778,90400.0
2011-09-20 11:00:00,25.16,25.19,25.15,25.18,185000.0,20.6778,20.7024,20.6696,20.6942,185000.0
2011-09-20 11:05:00,25.18,25.22,25.18,25.2,111600.0,20.6942,20.7271,20.6942,20.7106,111600.0
2011-09-20 11:10:00,25.2,25.21,25.17,25.2,126400.0,20.7106,20.7189,20.686,20.7106,126400.0
2011-09-20 11:15:00,25.2,25.22,25.17,25.17,201200.0,20.7106,20.7271,20.686,20.686,201200.0
2011-09-20 11:20:00,25.17,25.17,25.13,25.16,83000.0,20.686,20.686,20.6531,20.6778,83000.0
2011-09-20 11:25:00,25.16,25.18,25.13,25.17,118400.0,20.6778,20.6942,20.6531,20.686,118400.0
2011-09-20 11:30:00,25.17,25.18,25.09,25.11,166400.0,20.686,20.6942,20.6202,20.6367,166400.0
2011-09-20 11:35:00,25.11,25.13,25.08,25.08,80600.0,20.6367,20.6531,20.612,20.612,80600.0
2011-09-20 11:40:00,25.09,25.1,25.06,25.07,93600.0,20.6202,20.6285,20.5956,20.6038,93600.0
2011-09-20 11:45:00,25.07,25.1,25.04,25.1,55200.0,20.6038,20.6285,20.5791,20.6285,55200.0
2011-09-20 11:50:00,25.1,25.12,25.1,25.12,84200.0,20.6285,20.6449,20.6285,20.6449,84200.0
2011-09-20 11:55:00,25.13,25.16,25.13,25.13,92200.0,20.6531,20.6778,20.6531,20.6531,92200.0
2011-09-20 12:00:00,25.13,25.13,25.05,25.06,94200.0,20.6531,20.6531,20.5874,20.5956,94200.0
2011-09-20 12:05:00,25.05,25.05,24.99,25.01,80600.0,20.5874,20.5874,20.5381,20.5545,80600.0
2011-09-20 12:10:00,25.01,25.01,24.98,24.99,50000.0,20.5545,20.5545,20.5298,20.5381,50000.0
2011-09-20 12:15:00,24.99,25.03,24.98,25.01,79200.0,20.5381,20.5709,20.5298,20.5545,79200.0
2011-09-20 12:20:00,25.01,25.05,25.01,25.04,40200.0,20.5545,20.5874,20.5545,20.5791,40200.0
2011-09-20 12:25:00,25.04,25.05,25.03,25.03,82200.0,20.5791,20.5874,20.5709,20.5709,82200.0
2011-09-20 12:30:00,25.03,25.04,25.0,25.04,29800.0,20.5709,20.5791,20.5463,20.5791,29800.0
2011-09-20 12:35:00,25.04,25.04,24.97,24.98,79400.0,20.5791,20.5791,20.5216,20.5298,79400.0
2011-09-20 12:40:00,24.98,24.98,24.91,24.93,148600.0,20.5298,20.5298,20.4723,20.4887,148600.0
2011-09-20 12:45:00,24.93,24.95,24.93,24.94,50600.0,20.4887,20.5052,20.4887,20.497,50600.0
2011-09-20 12:50:00,24.94,25.0,24.94,25.0,53800.0,20.497,20.5463,20.497,20.5463,53800.0
2011-09-20 12:55:00,25.0,25.02,24.99,25.0,32200.0,20.5463,20.5627,20.5381,20.5463,32200.0
2011-09-20 13:00:00,25.0,25.05,25.0,25.05,35600.0,20.5463,20.5874,20.5463,20.5874,35600.0
2011-09-20 13:05:00,25.05,25.05,25.02,25.03,38400.0,20.5874,20.5874,20.5627,20.5709,38400.0
2011-09-20 13:10:00,25.04,25.07,25.02,25.06,61400.0,20.5791,20.6038,20.5627,20.5956,61400.0
2011-09-20 13:15:00,25.06,25.06,25.0,25.01,121200.0,20.5956,20.5956,20.5463,20.5545,121200.0
2011-09-20 13:20:00,25.01,25.03,24.98,25.03,72400.0,20.5545,20.5709,20.5298,20.5709,72400.0
2011-09-20 13:25:00,25.02,25.03,24.99,25.02,172200.0,20.5627,20.5709,20.5381,20.5627,172200.0
2011-09-20 13:30:00,25.02,25.03,24.99,25.0,184600.0,20.5627,20.5709,20.5381,20.5463,184600.0
2011-09-20 13:35:00,25.0,25.0,24.96,24.96,348400.0,20.5463,20.5463,20.5134,20.5134,348400.0
2011-09-20 13:40:00,24.95,24.97,24.93,24.94,69400.0,20.5052,20.5216,20.4887,20.497,69400.0
2011-09-20 13:45:00,24.93,24.98,24.92,24.98,53000.0,20.4887,20.5298,20.4805,20.5298,53000.0
2011-09-20 13:50:00,24.99,25.0,24.96,24.98,192200.0,20.5381,20.5463,20.5134,20.5298,192200.0
2011-09-20 13:55:00,24.98,25.0,24.98,24.99,110800.0,20.5298,20.5463,20.5298,20.5381,110800.0
2011-09-20 14:00:00,24.99,24.99,24.93,24.95,99400.0,20.5381,20.5381,20.4887,20.5052,99400.0
2011-09-20 14:05:00,24.95,25.02,24.94,25.02,52000.0,20.5052,20.5627,20.497,20.5627,52000.0
2011-09-20 14:10:00,25.02,25.04,24.98,24.98,445400.0,20.5627,20.5791,20.5298,20.5298,445400.0
2011-09-20 14:15:00,24.99,25.0,24.97,24.98,206400.0,20.5381,20.5463,20.5216,20.5298,206400.0
2011-09-20 14:20:00,24.98,24.98,24.93,24.95,86000.0,20.5298,20.5298,20.4887,20.5052,86000.0
2011-09-20 14:25:00,24.95,24.99,24.94,24.97,37800.0,20.5052,20.5381,20.497,20.5216,37800.0
2011-09-20 14:30:00,24.97,25.0,24.9,24.91,143400.0,20.5216,20.5463,20.4641,20.4723,143400.0
2011-09-20 14:35:00,24.9,24.9,24.86,24.88,64200.0,20.4641,20.4641,20.4312,20.4477,64200.0
2011-09-20 14:40:00,24.88,24.89,24.79,24.81,228000.0,20.4477,20.4559,20.3737,20.3901,228000.0
2011-09-20 14:45:00,24.81,24.81,24.76,24.8,154000.0,20.3901,20.3901,20.349,20.3819,154000.0
2011-09-20 14:50:00,24.8,24.84,24.78,24.84,118400.0,20.3819,20.4148,20.3655,20.4148,118400.0
2011-09-20 14:55:00,24.84,24.85,24.8,24.8,125800.0,20.4148,20.423,20.3819,20.3819,125800.0
2011-09-20 15:00:00,24.8,24.84,24.74,24.74,226000.0,20.3819,20.4148,20.3326,20.3326,226000.0
2011-09-20 15:05:00,24.74,24.74,24.67,24.67,189000.0,20.3326,20.3326,20.2751,20.2751,189000.0
2011-09-20 15:10:00,24.67,24.73,24.67,24.7,180200.0,20.2751,20.3244,20.2751,20.2997,180200.0
2011-09-20 15:15:00,24.7,24.73,24.63,24.64,155000.0,20.2997,20.3244,20.2422,20.2504,155000.0
2011-09-20 15:20:00,24.64,24.64,24.58,24.58,190800.0,20.2504,20.2504,20.2011,20.2011,190800.0
2011-09-20 15:25:00,24.58,24.6,24.55,24.57,125200.0,20.2011,20.2175,20.1764,20.1929,125200.0
2011-09-20 15:30:00,24.55,24.6,24.54,24.6,231800.0,20.1764,20.2175,20.1682,20.2175,231800.0
2011-09-20 15:35:00,24.6,24.64,24.59,24.64,227600.0,20.2175,20.2504,20.2093,20.2504,227600.0
2011-09-20 15:40:00,24.64,24.65,24.57,24.58,278200.0,20.2504,20.2586,20.1929,20.2011,278200.0
2011-09-20 15:45:00,24.58,24.58,24.49,24.52,335200.0,20.2011,20.2011,20.1271,20.1518,335200.0
2011-09-20 15:50:00,24.52,24.53,24.48,24.52,314000.0,20.1518,20.16,20.1189,20.1518,314000.0
2011-09-20 15:55:00,24.52,24.52,24.47,24.49,617600.0,20.1518,20.1518,20.1107,20.1271,617600.0
2011-09-21 09:30:00,24.52,24.54,24.46,24.53,73000.0,20.1518,20.1682,20.1025,20.16,73000.0
2011-09-21 09:35:00,24.55,24.61,24.54,24.57,121800.0,20.1764,20.2258,20.1682,20.1929,121800.0
2011-09-21 09:40:00,24.55,24.56,24.43,24.46,215600.0,20.1764,20.1847,20.0778,20.1025,215600.0
2011-09-21 09:45:00,24.45,24.54,24.42,24.47,245200.0,20.0943,20.1682,20.0696,20.1107,245200.0
2011-09-21 09:50:00,24.47,24.54,24.41,24.54,161400.0,20.1107,20.1682,20.0614,20.1682,161400.0
2011-09-21 09:55:00,24.53,24.64,24.52,24.61,522800.0,20.16,20.2504,20.1518,20.2258,522800.0
2011-09-21 10:00:00,24.61,24.72,24.6,24.64,466600.0,20.2258,20.3162,20.2175,20.2504,466600.0
2011-09-21 10:05:00,24.64,24.66,24.56,24.56,96000.0,20.2504,20.2668,20.1847,20.1847,96000.0
2011-09-21 10:10:00,24.56,24.58,24.49,24.51,135000.0,20.1847,20.2011,20.1271,20.1436,135000.0
2011-09-21 10:15:00,24.51,24.55,24.48,24.5,114400.0,20.1436,20.1764,20.1189,20.1353,114400.0
2011-09-21 10:20:00,24.51,24.53,24.45,24.49,248800.0,20.1436,20.16,20.0943,20.1271,248800.0
2011-09-21 10:25:00,24.5,24.5,24.46,24.47,86200.0,20.1353,20.1353,20.1025,20.1107,86200.0
2011-09-21 10:30:00,24.48,24.5,24.4,24.42,111800.0,20.1189,20.1353,20.0532,20.0696,111800.0
2011-09-21 10:35:00,24.42,24.42,24.34,24.37,132800.0,20.0696,20.0696,20.0039,20.0285,132800.0
2011-09-21 10:40:00,24.38,24.39,24.35,24.36,615600.0,20.0367,20.0449,20.0121,20.0203,615600.0
2011-09-21 10:45:00,24.36,24.36,24.21,24.22,865600.0,20.0203,20.0203,19.897,19.9052,865600.0
2011-09-21 10:50:00,24.21,24.22,24.18,24.18,100200.0,19.897,19.9052,19.8724,19.8724,100200.0
2011-09-21 10:55:00,24.18,24.2,24.13,24.18,222800.0,19.8724,19.8888,19.8313,19.8724,222800.0
2011-09-21 11:00:00,24.18,24.27,24.18,24.24,387400.0,19.8724,19.9463,19.8724,19.9217,387400.0
2011-09-21 11:05:00,24.24,24.25,24.21,24.21,209800.0,19.9217,19.9299,19.897,19.897,209800.0
2011-09-21 11:10:00,24.21,24.31,24.2,24.29,76600.0,19.897,19.9792,19.8888,19.9628,76600.0
2011-09-21 11:15:00,24.29,24.3,24.24,24.26,79600.0,19.9628,19.971,19.9217,19.9381,79600.0
2011-09-21 11:20:00,24.26,24.27,24.21,24.24,118600.0,19.9381,19.9463,19.897,19.9217,118600.0
2011-09-21 11:25:00,24.24,24.29,24.23,24.28,59000.0,19.9217,19.9628,19.9134,19.9545,59000.0
2011-09-21 11:30:00,24.28,24.34,24.28,24.34,96800.0,19.9545,20.0039,19.9545,20.0039,96800.0
2011-09-21 11:35:00,24.34,24.42,24.34,24.41,120800.0,20.0039,20.0696,20.0039,20.0614,120800.0
2011-09-21 11:40:00,24.41,24.43,24.39,24.39,59200.0,20.0614,20.0778,20.0449,20.0449,59200.0
2011-09-21 11:45:00,24.39,24.42,24.39,24.41,41400.0,20.0449,20.0696,20.0449,20.0614,41400.0
2011-09-21 11:50:00,24.41,24.41,24.38,24.39,76200.0,20.0614,20.0614,20.0367,20.0449,76200.0
2011-09-21 11:55:00,24.39,24.39,24.35,24.36,97000.0,20.0449,20.0449,20.0121,20.0203,97000.0
2011-09-21 12:00:00,24.36,24.38,24.36,24.38,390400.0,20.0203,20.0367,20.0203,20.0367,390400.0
2011-09-21 12:05:00,24.38,24.39,24.34,24.34,150200.0,20.0367,20.0449,20.0039,20.0039,150200.0
2011-09-21 12:10:00,24.34,24.35,24.32,24.33,54600.0,20.0039,20.0121,19.9874,19.9956,54600.0
2011-09-21 12:15:00,24.34,24.39,24.34,24.36,88800.0,20.0039,20.0449,20.0039,20.0203,88800.0
2011-09-21 12:20:00,24.36,24.37,24.34,24.36,118000.0,20.0203,20.0285,20.0039,20.0203,118000.0
2011-09-21 12:25:00,24.36,24.36,24.25,24.28,213000.0,20.0203,20.0203,19.9299,19.9545,213000.0
2011-09-21 12:30:00,24.28,24.32,24.28,24.31,58800.0,19.9545,19.9874,19.9545,19.9792,58800.0
2011-09-21 12:35:00,24.32,24.43,24.32,24.39,133000.0,19.9874,20.0778,19.9874,20.0449,133000.0
2011-09-21 12:40:00,24.39,24.41,24.37,24.41,63600.0,20.0449,20.0614,20.0285,20.0614,63600.0
2011-09-21 12:45:00,24.41,24.41,24.28,24.29,112800.0,20.0614,20.0614,19.9545,19.9628,112800.0
2011-09-21 12:50:00,24.3,24.31,24.25,24.29,73400.0,19.971,19.9792,19.9299,19.9628,73400.0
2011-09-21 12:55:00,24.29,24.32,24.25,24.32,89000.0,19.9628,19.9874,19.9299,19.9874,89000.0
2011-09-21 13:00:00,24.31,24.35,24.28,24.32,94800.0,19.9792,20.0121,19.9545,19.9874,94800.0
2011-09-21 13:05:00,24.32,24.39,24.3,24.37,125800.0,19.9874,20.0449,19.971,20.0285,125800.0
2011-09-21 13:10:00,24.36,24.39,24.33,24.35,111200.0,20.0203,20.0449,19.9956,20.0121,111200.0
2011-09-21 13:15:00,24.35,24.38,24.31,24.33,79400.0,20.0121,20.0367,19.9792,19.9956,79400.0
2011-09-21 13:20:00,24.33,24.37,24.32,24.36,47400.0,19.9956,20.0285,19.9874,20.0203,47400.0
2011-09-21 13:25:00,24.37,24.37,24.33,24.35,65400.0,20.0285,20.0285,19.9956,20.0121,65400.0
2011-09-21 13:30:00,24.35,24.38,24.31,24.33,95000.0,20.0121,20.0367,19.9792,19.9956,95000.0
2011-09-21 13:35:00,24.33,24.34,24.31,24.33,57400.0,19.9956,20.0039,19.9792,19.9956,57400.0
2011-09-21 13:40:00,24.33,24.38,24.33,24.35,65600.0,19.9956,20.0367,19.9956,20.0121,65600.0
2011-09-21 13:45:00,24.34,24.36,24.33,24.33,73200.0,20.0039,20.0203,19.9956,19.9956,73200.0
2011-09-21 13:50:00,24.33,24.34,24.32,24.33,131600.0,19.9956,20.0039,19.9874,19.9956,131600.0
2011-09-21 13:55:00,24.32,24.33,24.31,24.31,132400.0,19.9874,19.9956,19.9792,19.9792,132400.0
2011-09-21 14:00:00,24.31,24.32,24.3,24.31,349400.0,19.9792,19.9874,19.971,19.9792,349400.0
2011-09-21 14:05:00,24.31,24.33,24.28,24.3,280000.0,19.9792,19.9956,19.9545,19.971,280000.0
2011-09-21 14:10:00,24.29,24.38,24.27,24.37,219800.0,19.9628,20.0367,19.9463,20.0285,219800.0
2011-09-21 14:15:00,24.41,24.41,24.32,24.35,21800.0,20.0614,20.0614,19.9874,20.0121,21800.0
2011-09-21 14:20:00,24.34,24.5,24.23,24.23,111200.0,20.0039,20.1353,19.9134,19.9134,111200.0
2011-09-21 14:25:00,24.29,24.31,24.12,24.16,642800.0,19.9628,19.9792,19.823,19.8559,642800.0
2011-09-21 14:30:00,24.17,24.27,24.15,24.18,236400.0,19.8641,19.9463,19.8477,19.8724,236400.0
2011-09-21 14:35:00,24.15,24.15,23.99,24.08,90400.0,19.8477,19.8477,19.7162,19.7902,90400.0
2011-09-21 14:40:00,24.07,24.14,24.03,24.08,232000.0,19.782,19.8395,19.7491,19.7902,232000.0
2011-09-21 14:45:00,24.07,24.21,24.06,24.21,307600.0,19.782,19.897,19.7737,19.897,307600.0
2011-09-21 14:50:00,24.2,24.24,24.18,24.2,132000.0,19.8888,19.9217,19.8724,19.8888,132000.0
2011-09-21 14:55:00,24.2,24.2,24.11,24.11,319800.0,19.8888,19.8888,19.8148,19.8148,319800.0
2011-09-21 15:00:00,24.1,24.17,24.07,24.17,649000.0,19.8066,19.8641,19.782,19.8641,649000.0
2011-09-21 15:05:00,24.17,24.18,24.11,24.16,448000.0,19.8641,19.8724,19.8148,19.8559,448000.0
2011-09-21 15:10:00,24.16,24.24,24.15,24.18,314600.0,19.8559,19.9217,19.8477,19.8724,314600.0
2011-09-21 15:15:00,24.18,24.21,24.14,24.19,145200.0,19.8724,19.897,19.8395,19.8806,145200.0
2011-09-21 15:20:00,24.18,24.21,24.08,24.11,169000.0,19.8724,19.897,19.7902,19.8148,169000.0
2011-09-21 15:25:00,24.11,24.11,24.05,24.08,214000.0,19.8148,19.8148,19.7655,19.7902,214000.0
2011-09-21 15:30:00,24.08,24.1,23.98,23.98,206400.0,19.7902,19.8066,19.708,19.708,206400.0
2011-09-21 15:35:00,23.98,24.0,23.88,23.89,395000.0,19.708,19.7244,19.6258,19.634,395000.0
2011-09-21 15:40:00,23.89,23.89,23.83,23.88,365200.0,19.634,19.634,19.5847,19.6258,365200.0
2011-09-21 15:45:00,23.87,23.89,23.83,23.83,410800.0,19.6176,19.634,19.5847,19.5847,410800.0
2011-09-21 15:50:00,23.83,23.83,23.72,23.72,572200.0,19.5847,19.5847,19.4943,19.4943,572200.0
2011-09-21 15:55:00,23.73,23.73,23.64,23.64,722600.0,19.5025,19.5025,19.4286,19.4286,722600.0
2011-09-22 09:30:00,22.99,23.25,22.84,22.85,314600.0,18.8944,19.108,18.7711,18.7793,314600.0
2011-09-22 09:35:00,22.84,23.05,22.81,23.04,572600.0,18.7711,18.9437,18.7464,18.9354,572600.0
2011-09-22 09:40:00,23.05,23.15,22.98,22.99,439400.0,18.9437,19.0259,18.8861,18.8944,439400.0
2011-09-22 09:45:00,22.98,22.98,22.85,22.85,652000.0,18.8861,18.8861,18.7793,18.7793,652000.0
2011-09-22 09:50:00,22.86,22.92,22.81,22.88,700000.0,18.7875,18.8368,18.7464,18.804,700000.0
2011-09-22 09:55:00,22.88,22.89,22.79,22.85,149800.0,18.804,18.8122,18.73,18.7793,149800.0
2011-09-22 10:00:00,22.86,23.07,22.85,23.04,1720600.0,18.7875,18.9601,18.7793,18.9354,1720600.0
2011-09-22 10:05:00,23.05,23.12,23.03,23.11,194400.0,18.9437,19.0012,18.9272,18.993,194400.0
2011-09-22 10:10:00,23.11,23.17,23.08,23.13,988200.0,18.993,19.0423,18.9683,19.0094,988200.0
2011-09-22 10:15:00,23.14,23.35,23.13,23.35,1404200.0,19.0176,19.1902,19.0094,19.1902,1404200.0
2011-09-22 10:20:00,23.35,23.55,23.35,23.36,1099400.0,19.1902,19.3546,19.1902,19.1984,1099400.0
2011-09-22 10:25:00,23.38,23.38,23.25,23.26,841000.0,19.2149,19.2149,19.108,19.1163,841000.0
2011-09-22 10:30:00,23.26,23.38,23.23,23.34,1203400.0,19.1163,19.2149,19.0916,19.182,1203400.0
2011-09-22 10:35:00,23.34,23.36,23.25,23.25,571200.0,19.182,19.1984,19.108,19.108,571200.0
2011-09-22 10:40:00,23.25,23.35,23.23,23.35,628800.0,19.108,19.1902,19.0916,19.1902,628800.0
2011-09-22 10:45:00,23.36,23.4,23.32,23.36,303000.0,19.1984,19.2313,19.1656,19.1984,303000.0
2011-09-22 10:50:00,23.36,23.36,23.2,23.22,640200.0,19.1984,19.1984,19.0669,19.0834,640200.0
2011-09-22 10:55:00,23.22,23.27,23.16,23.16,593400.0,19.0834,19.1245,19.0341,19.0341,593400.0
2011-09-22 11:00:00,23.16,23.24,23.15,23.18,679400.0,19.0341,19.0998,19.0259,19.0505,679400.0
2011-09-22 11:05:00,23.18,23.18,23.11,23.11,906400.0,19.0505,19.0505,18.993,18.993,906400.0
2011-09-22 11:10:00,23.11,23.19,23.11,23.15,695400.0,18.993,19.0587,18.993,19.0259,695400.0
2011-09-22 11:15:00,23.14,23.19,23.11,23.18,502200.0,19.0176,19.0587,18.993,19.0505,502200.0
2011-09-22 11:20:00,23.18,23.2,23.17,23.18,298000.0,19.0505,19.0669,19.0423,19.0505,298000.0
2011-09-22 11:25:00,23.18,23.18,23.09,23.13,234000.0,19.0505,19.0505,18.9765,19.0094,234000.0
2011-09-22 11:30:00,23.13,23.23,23.11,23.22,277600.0,19.0094,19.0916,18.993,19.0834,277600.0
2011-09-22 11:35:00,23.22,23.25,23.2,23.23,223800.0,19.0834,19.108,19.0669,19.0916,223800.0
2011-09-22 11:40:00,23.23,23.23,23.16,23.22,219600.0,19.0916,19.0916,19.0341,19.0834,219600.0
2011-09-22 11:45:00,23.22,23.24,23.17,23.17,434600.0,19.0834,19.0998,19.0423,19.0423,434600.0
2011-09-22 11:50:00,23.17,23.2,23.12,23.13,273800.0,19.0423,19.0669,19.0012,19.0094,273800.0
2011-09-22 11:55:00,23.13,23.15,23.07,23.07,135800.0,19.0094,19.0259,18.9601,18.9601,135800.0
2011-09-22 12:00:00,23.07,23.1,23.02,23.02,298000.0,18.9601,18.9848,18.919,18.919,298000.0
2011-09-22 12:05:00,23.02,23.08,23.0,23.05,327800.0,18.919,18.9683,18.9026,18.9437,327800.0
2011-09-22 12:10:00,23.05,23.08,23.03,23.04,129600.0,18.9437,18.9683,18.9272,18.9354,129600.0
2011-09-22 12:15:00,23.03,23.06,23.01,23.05,317600.0,18.9272,18.9519,18.9108,18.9437,317600.0
2011-09-22 12:20:00,23.05,23.08,23.0,23.06,281800.0,18.9437,18.9683,18.9026,18.9519,281800.0
2011-09-22 12:25:00,23.06,23.11,23.05,23.07,209000.0,18.9519,18.993,18.9437,18.9601,209000.0
2011-09-22 12:30:00,23.07,23.11,23.06,23.07,117600.0,18.9601,18.993,18.9519,18.9601,117600.0
2011-09-22 12:35:00,23.07,23.15,23.06,23.14,170800.0,18.9601,19.0259,18.9519,19.0176,170800.0
2011-09-22 12:40:00,23.14,23.17,23.13,23.16,127200.0,19.0176,19.0423,19.0094,19.0341,127200.0
2011-09-22 12:45:00,23.16,23.25,23.15,23.25,281400.0,19.0341,19.108,19.0259,19.108,281400.0
2011-09-22 12:50:00,23.24,23.29,23.24,23.27,286800.0,19.0998,19.1409,19.0998,19.1245,286800.0
2011-09-22 12:55:00,23.27,23.29,23.24,23.27,161200.0,19.1245,19.1409,19.0998,19.1245,161200.0
2011-09-22 13:00:00,23.27,23.29,23.21,23.22,389400.0,19.1245,19.1409,19.0752,19.0834,389400.0
2011-09-22 13:05:00,23.22,23.23,23.15,23.15,186800.0,19.0834,19.0916,19.0259,19.0259,186800.0
2011-09-22 13:10:00,23.15,23.17,23.14,23.15,138400.0,19.0259,19.0423,19.0176,19.0259,138400.0
2011-09-22 13:15:00,23.15,23.15,23.1,23.11,146600.0,19.0259,19.0259,18.9848,18.993,146600.0
2011-09-22 13:20:00,23.12,23.12,23.04,23.04,288200.0,19.0012,19.0012,18.9354,18.9354,288200.0
2011-09-22 13:25:00,23.04,23.14,23.03,23.09,212200.0,18.9354,19.0176,18.9272,18.9765,212200.0
2011-09-22 13:30:00,23.09,23.14,23.07,23.13,306400.0,18.9765,19.0176,18.9601,19.0094,306400.0
2011-09-22 13:35:00,23.11,23.11,23.03,23.08,209800.0,18.993,18.993,18.9272,18.9683,209800.0
2011-09-22 13:40:00,23.07,23.12,23.04,23.05,114400.0,18.9601,19.0012,18.9354,18.9437,114400.0
2011-09-22 13:45:00,23.06,23.06,23.0,23.03,324200.0,18.9519,18.9519,18.9026,18.9272,324200.0
2011-09-22 13:50:00,23.04,23.05,22.95,22.97,466000.0,18.9354,18.9437,18.8615,18.8779,466000.0
2011-09-22 13:55:00,22.97,22.98,22.84,22.84,399600.0,18.8779,18.8861,18.7711,18.7711,399600.0
2011-09-22 14:00:00,22.84,22.87,22.81,22.86,857400.0,18.7711,18.7957,18.7464,18.7875,857400.0
2011-09-22 14:05:00,22.86,22.95,22.84,22.94,587400.0,18.7875,18.8615,18.7711,18.8533,587400.0
2011-09-22 14:10:00,22.94,23.01,22.93,23.0,527600.0,18.8533,18.9108,18.845,18.9026,527600.0
2011-09-22 14:15:00,23.0,23.0,22.89,22.94,554800.0,18.9026,18.9026,18.8122,18.8533,554800.0
2011-09-22 14:20:00,22.94,23.25,22.94,23.15,914400.0,18.8533,19.108,18.8533,19.0259,914400.0
2011-09-22 14:25:00,23.16,23.24,23.08,23.14,738000.0,19.0341,19.0998,18.9683,19.0176,738000.0
2011-09-22 14:30:00,23.14,23.17,23.02,23.02,750800.0,19.0176,19.0423,18.919,18.919,750800.0
2011-09-22 14:35:00,23.02,23.05,22.89,22.92,852000.0,18.919,18.9437,18.8122,18.8368,852000.0
2011-09-22 14:40:00,22.93,23.11,22.91,23.08,588000.0,18.845,18.993,18.8286,18.9683,588000.0
2011-09-22 14:45:00,23.07,23.12,23.03,23.05,244800.0,18.9601,19.0012,18.9272,18.9437,244800.0
2011-09-22 14:50:00,23.05,23.08,23.01,23.05,140000.0,18.9437,18.9683,18.9108,18.9437,140000.0
2011-09-22 14:55:00,23.05,23.06,22.96,22.98,260600.0,18.9437,18.9519,18.8697,18.8861,260600.0
2011-09-22 15:00:00,22.98,22.98,22.87,22.88,219000.0,18.8861,18.8861,18.7957,18.804,219000.0
2011-09-22 15:05:00,22.88,22.93,22.84,22.93,183600.0,18.804,18.845,18.7711,18.845,183600.0
2011-09-22 15:10:00,22.93,22.97,22.85,22.85,506800.0,18.845,18.8779,18.7793,18.7793,506800.0
2011-09-22 15:15:00,22.85,22.86,22.79,22.81,856000.0,18.7793,18.7875,18.73,18.7464,856000.0
2011-09-22 15:20:00,22.8,22.8,22.68,22.7,408400.0,18.7382,18.7382,18.6396,18.656,408400.0
2011-09-22 15:25:00,22.69,22.84,22.69,22.83,838000.0,18.6478,18.7711,18.6478,18.7629,838000.0
2011-09-22 15:30:00,22.83,22.93,22.8,22.86,655000.0,18.7629,18.845,18.7382,18.7875,655000.0
2011-09-22 15:35:00,22.86,22.95,22.79,22.95,352400.0,18.7875,18.8615,18.73,18.8615,352400.0
2011-09-22 15:40:00,22.95,22.99,22.86,22.88,504600.0,18.8615,18.8944,18.7875,18.804,504600.0
2011-09-22 15:45:00,22.88,23.08,22.86,23.05,815400.0,18.804,18.9683,18.7875,18.9437,815400.0
2011-09-22 15:50:00,23.05,23.05,22.93,22.94,423400.0,18.9437,18.9437,18.845,18.8533,423400.0
2011-09-22 15:55:00,22.95,23.07,22.94,23.01,540000.0,18.8615,18.9601,18.8533,18.9108,540000.0
2011-09-23 09:30:00,22.93,23.18,22.93,23.16,239600.0,18.845,19.0505,18.845,19.0341,239600.0
2011-09-23 09:35:00,23.17,23.2,23.06,23.11,324800.0,19.0423,19.0669,18.9519,18.993,324800.0
2011-09-23 09:40:00,23.11,23.16,23.02,23.13,515800.0,18.993,19.0341,18.919,19.0094,515800.0
2011-09-23 09:45:00,23.13,23.26,23.11,23.18,491800.0,19.0094,19.1163,18.993,19.0505,491800.0
2011-09-23 09:50:00,23.18,23.35,23.12,23.34,615800.0,19.0505,19.1902,19.0012,19.182,615800.0
2011-09-23 09:55:00,23.34,23.37,23.23,23.23,345800.0,19.182,19.2067,19.0916,19.0916,345800.0
2011-09-23 10:00:00,23.23,23.3,23.18,23.25,892000.0,19.0916,19.1491,19.0505,19.108,892000.0
2011-09-23 10:05:00,23.24,23.26,23.16,23.24,275000.0,19.0998,19.1163,19.0341,19.0998,275000.0
2011-09-23 10:10:00,23.24,23.27,23.14,23.2,439200.0,19.0998,19.1245,19.0176,19.0669,439200.0
2011-09-23 10:15:00,23.18,23.23,23.1,23.11,151000.0,19.0505,19.0916,18.9848,18.993,151000.0
2011-09-23 10:20:00,23.11,23.14,23.1,23.14,104800.0,18.993,19.0176,18.9848,19.0176,104800.0
2011-09-23 10:25:00,23.14,23.24,23.14,23.23,259000.0,19.0176,19.0998,19.0176,19.0916,259000.0
2011-09-23 10:30:00,23.24,23.32,23.24,23.31,976200.0,19.0998,19.1656,19.0998,19.1573,976200.0
2011-09-23 10:35:00,23.31,23.38,23.31,23.36,449200.0,19.1573,19.2149,19.1573,19.1984,449200.0
2011-09-23 10:40:00,23.36,23.37,23.25,23.31,203200.0,19.1984,19.2067,19.108,19.1573,203200.0
2011-09-23 10:45:00,23.32,23.43,23.3,23.43,240600.0,19.1656,19.256,19.1491,19.256,240600.0
2011-09-23 10:50:00,23.44,23.5,23.43,23.49,564400.0,19.2642,19.3135,19.256,19.3053,564400.0
2011-09-23 10:55:00,23.49,23.49,23.41,23.45,534000.0,19.3053,19.3053,19.2395,19.2724,534000.0
2011-09-23 11:00:00,23.45,23.46,23.4,23.41,161200.0,19.2724,19.2806,19.2313,19.2395,161200.0
2011-09-23 11:05:00,23.41,23.57,23.41,23.56,135200.0,19.2395,19.371,19.2395,19.3628,135200.0
2011-09-23 11:10:00,23.56,23.6,23.55,23.55,563800.0,19.3628,19.3957,19.3546,19.3546,563800.0
2011-09-23 11:15:00,23.55,23.58,23.52,23.55,608200.0,19.3546,19.3792,19.3299,19.3546,608200.0
2011-09-23 11:20:00,23.55,23.58,23.53,23.53,267200.0,19.3546,19.3792,19.3382,19.3382,267200.0
2011-09-23 11:25:00,23.53,23.55,23.45,23.5,177600.0,19.3382,19.3546,19.2724,19.3135,177600.0
2011-09-23 11:30:00,23.52,23.53,23.46,23.48,166400.0,19.3299,19.3382,19.2806,19.2971,166400.0
2011-09-23 11:35:00,23.48,23.48,23.39,23.41,86400.0,19.2971,19.2971,19.2231,19.2395,86400.0
2011-09-23 11:40:00,23.41,23.45,23.38,23.38,118200.0,19.2395,19.2724,19.2149,19.2149,118200.0
2011-09-23 11:45:00,23.38,23.41,23.34,23.34,263200.0,19.2149,19.2395,19.182,19.182,263200.0
2011-09-23 11:50:00,23.34,23.35,23.3,23.34,118000.0,19.182,19.1902,19.1491,19.182,118000.0
2011-09-23 11:55:00,23.34,23.4,23.3,23.4,76600.0,19.182,19.2313,19.1491,19.2313,76600.0
2011-09-23 12:00:00,23.4,23.41,23.36,23.38,92800.0,19.2313,19.2395,19.1984,19.2149,92800.0
2011-09-23 12:05:00,23.38,23.46,23.38,23.46,88200.0,19.2149,19.2806,19.2149,19.2806,88200.0
2011-09-23 12:10:00,23.46,23.46,23.41,23.43,64600.0,19.2806,19.2806,19.2395,19.256,64600.0
2011-09-23 12:15:00,23.42,23.5,23.42,23.49,118400.0,19.2478,19.3135,19.2478,19.3053,118400.0
2011-09-23 12:20:00,23.49,23.49,23.43,23.43,65600.0,19.3053,19.3053,19.256,19.256,65600.0
2011-09-23 12:25:00,23.43,23.47,23.38,23.41,129000.0,19.256,19.2888,19.2149,19.2395,129000.0
2011-09-23 12:30:00,23.41,23.45,23.39,23.43,72600.0,19.2395,19.2724,19.2231,19.256,72600.0
2011-09-23 12:35:00,23.43,23.45,23.36,23.38,241000.0,19.256,19.2724,19.1984,19.2149,241000.0
2011-09-23 12:40:00,23.38,23.38,23.25,23.27,649200.0,19.2149,19.2149,19.108,19.1245,649200.0
2011-09-23 12:45:00,23.27,23.43,23.25,23.33,290600.0,19.1245,19.256,19.108,19.1738,290600.0
2011-09-23 12:50:00,23.32,23.48,23.32,23.39,320400.0,19.1656,19.2971,19.1656,19.2231,320400.0
2011-09-23 12:55:00,23.39,23.4,23.32,23.33,164400.0,19.2231,19.2313,19.1656,19.1738,164400.0
2011-09-23 13:00:00,23.33,23.38,23.32,23.34,214000.0,19.1738,19.2149,19.1656,19.182,214000.0
2011-09-23 13:05:00,23.34,23.34,23.22,23.24,351400.0,19.182,19.182,19.0834,19.0998,351400.0
2011-09-23 13:10:00,23.24,23.34,23.23,23.3,211000.0,19.0998,19.182,19.0916,19.1491,211000.0
2011-09-23 13:15:00,23.3,23.31,23.25,23.25,97200.0,19.1491,19.1573,19.108,19.108,97200.0
2011-09-23 13:20:00,23.25,23.28,23.23,23.25,131000.0,19.108,19.1327,19.0916,19.108,131000.0
2011-09-23 13:25:00,23.25,23.32,23.25,23.28,82000.0,19.108,19.1656,19.108,19.1327,82000.0
2011-09-23 13:30:00,23.28,23.39,23.25,23.3,307400.0,19.1327,19.2231,19.108,19.1491,307400.0
2011-09-23 13:35:00,23.3,23.36,23.29,23.32,178000.0,19.1491,19.1984,19.1409,19.1656,178000.0
2011-09-23 13:40:00,23.32,23.42,23.31,23.41,166800.0,19.1656,19.2478,19.1573,19.2395,166800.0
2011-09-23 13:45:00,23.41,23.43,23.36,23.42,173800.0,19.2395,19.256,19.1984,19.2478,173800.0
2011-09-23 13:50:00,23.42,23.43,23.36,23.38,135800.0,19.2478,19.256,19.1984,19.2149,135800.0
2011-09-23 13:55:00,23.39,23.47,23.39,23.45,228000.0,19.2231,19.2888,19.2231,19.2724,228000.0
2011-09-23 14:00:00,23.45,23.49,23.45,23.45,128600.0,19.2724,19.3053,19.2724,19.2724,128600.0
2011-09-23 14:05:00,23.44,23.44,23.36,23.36,199600.0,19.2642,19.2642,19.1984,19.1984,199600.0
2011-09-23 14:10:00,23.36,23.36,23.3,23.3,134800.0,19.1984,19.1984,19.1491,19.1491,134800.0
2011-09-23 14:15:00,23.3,23.36,23.3,23.34,112800.0,19.1491,19.1984,19.1491,19.182,112800.0
2011-09-23 14:20:00,23.33,23.34,23.28,23.28,124200.0,19.1738,19.182,19.1327,19.1327,124200.0
2011-09-23 14:25:00,23.28,23.3,23.27,23.29,95000.0,19.1327,19.1491,19.1245,19.1409,95000.0
2011-09-23 14:30:00,23.29,23.35,23.29,23.31,99800.0,19.1409,19.1902,19.1409,19.1573,99800.0
2011-09-23 14:35:00,23.31,23.37,23.31,23.35,128600.0,19.1573,19.2067,19.1573,19.1902,128600.0
2011-09-23 14:40:00,23.35,23.36,23.32,23.32,150400.0,19.1902,19.1984,19.1656,19.1656,150400.0
2011-09-23 14:45:00,23.32,23.35,23.27,23.28,131200.0,19.1656,19.1902,19.1245,19.1327,131200.0
2011-09-23 14:50:00,23.28,23.29,23.25,23.28,371800.0,19.1327,19.1409,19.108,19.1327,371800.0
2011-09-23 14:55:00,23.29,23.32,23.28,23.29,1080000.0,19.1409,19.1656,19.1327,19.1409,1080000.0
2011-09-23 15:00:00,23.29,23.38,23.29,23.33,269400.0,19.1409,19.2149,19.1409,19.1738,269400.0
2011-09-23 15:05:00,23.33,23.36,23.27,23.32,179400.0,19.1738,19.1984,19.1245,19.1656,179400.0
2011-09-23 15:10:00,23.32,23.38,23.29,23.36,122400.0,19.1656,19.2149,19.1409,19.1984,122400.0
2011-09-23 15:15:00,23.36,23.39,23.32,23.34,111000.0,19.1984,19.2231,19.1656,19.182,111000.0
2011-09-23 15:20:00,23.35,23.41,23.34,23.39,186400.0,19.1902,19.2395,19.182,19.2231,186400.0
2011-09-23 15:25:00,23.39,23.47,23.38,23.47,271200.0,19.2231,19.2888,19.2149,19.2888,271200.0
2011-09-23 15:30:00,23.47,23.47,23.4,23.41,217400.0,19.2888,19.2888,19.2313,19.2395,217400.0
2011-09-23 15:35:00,23.42,23.49,23.41,23.45,326000.0,19.2478,19.3053,19.2395,19.2724,326000.0
2011-09-23 15:40:00,23.45,23.48,23.39,23.43,300600.0,19.2724,19.2971,19.2231,19.256,300600.0
2011-09-23 15:45:00,23.42,23.45,23.37,23.38,231800.0,19.2478,19.2724,19.2067,19.2149,231800.0
2011-09-23 15:50:00,23.38,23.41,23.35,23.39,286400.0,19.2149,19.2395,19.1902,19.2231,286400.0
2011-09-23 15:55:00,23.39,23.46,23.39,23.45,400800.0,19.2231,19.2806,19.2231,19.2724,400800.0
2011-09-26 09:30:00,23.71,23.86,23.71,23.81,425000.0,19.4861,19.6094,19.4861,19.5683,425000.0
2011-09-26 09:35:00,23.82,23.9,23.73,23.73,452400.0,19.5765,19.6422,19.5025,19.5025,452400.0
2011-09-26 09:40:00,23.73,23.84,23.7,23.82,325400.0,19.5025,19.5929,19.4779,19.5765,325400.0
2011-09-26 09:45:00,23.82,23.97,23.78,23.96,644600.0,19.5765,19.6998,19.5436,19.6916,644600.0
2011-09-26 09:50:00,23.96,23.97,23.81,23.82,622400.0,19.6916,19.6998,19.5683,19.5765,622400.0
2011-09-26 09:55:00,23.82,23.82,23.7,23.72,296600.0,19.5765,19.5765,19.4779,19.4943,296600.0
2011-09-26 10:00:00,23.71,23.81,23.7,23.79,493800.0,19.4861,19.5683,19.4779,19.5518,493800.0
2011-09-26 10:05:00,23.81,23.82,23.67,23.69,144600.0,19.5683,19.5765,19.4532,19.4697,144600.0
2011-09-26 10:10:00,23.68,23.71,23.56,23.59,633800.0,19.4614,19.4861,19.3628,19.3875,633800.0
2011-09-26 10:15:00,23.59,23.59,23.5,23.56,540600.0,19.3875,19.3875,19.3135,19.3628,540600.0
2011-09-26 10:20:00,23.56,23.72,23.54,23.7,431000.0,19.3628,19.4943,19.3464,19.4779,431000.0
2011-09-26 10:25:00,23.7,23.75,23.66,23.74,170800.0,19.4779,19.519,19.445,19.5107,170800.0
2011-09-26 10:30:00,23.73,23.73,23.57,23.57,259000.0,19.5025,19.5025,19.371,19.371,259000.0
2011-09-26 10:35:00,23.57,23.61,23.46,23.49,1078200.0,19.371,19.4039,19.2806,19.3053,1078200.0
2011-09-26 10:40:00,23.49,23.61,23.43,23.61,366200.0,19.3053,19.4039,19.256,19.4039,366200.0
2011-09-26 10:45:00,23.6,23.63,23.51,23.52,371200.0,19.3957,19.4203,19.3217,19.3299,371200.0
2011-09-26 10:50:00,23.52,23.75,23.52,23.74,254200.0,19.3299,19.519,19.3299,19.5107,254200.0
2011-09-26 10:55:00,23.73,23.74,23.67,23.71,129200.0,19.5025,19.5107,19.4532,19.4861,129200.0
2011-09-26 11:00:00,23.71,23.77,23.67,23.75,779600.0,19.4861,19.5354,19.4532,19.519,779600.0
2011-09-26 11:05:00,23.75,23.82,23.74,23.78,290400.0,19.519,19.5765,19.5107,19.5436,290400.0
2011-09-26 11:10:00,23.78,23.82,23.7,23.8,370600.0,19.5436,19.5765,19.4779,19.5601,370600.0
2011-09-26 11:15:00,23.79,23.86,23.79,23.81,339000.0,19.5518,19.6094,19.5518,19.5683,339000.0
2011-09-26 11:20:00,23.81,23.86,23.78,23.86,214600.0,19.5683,19.6094,19.5436,19.6094,214600.0
2011-09-26 11:25:00,23.85,23.9,23.81,23.88,244200.0,19.6011,19.6422,19.5683,19.6258,244200.0
2011-09-26 11:30:00,23.89,23.94,23.84,23.91,761800.0,19.634,19.6751,19.5929,19.6505,761800.0
2011-09-26 11:35:00,23.91,23.98,23.88,23.96,309800.0,19.6505,19.708,19.6258,19.6916,309800.0
2011-09-26 11:40:00,23.96,24.07,23.96,24.06,645400.0,19.6916,19.782,19.6916,19.7737,645400.0
2011-09-26 11:45:00,24.06,24.08,23.99,23.99,223200.0,19.7737,19.7902,19.7162,19.7162,223200.0
2011-09-26 11:50:00,23.99,24.02,23.92,23.99,281400.0,19.7162,19.7409,19.6587,19.7162,281400.0
2011-09-26 11:55:00,24.0,24.03,23.96,24.0,164400.0,19.7244,19.7491,19.6916,19.7244,164400.0
2011-09-26 12:00:00,24.0,24.02,23.92,23.93,220200.0,19.7244,19.7409,19.6587,19.6669,220200.0
2011-09-26 12:05:00,23.93,23.95,23.89,23.91,114200.0,19.6669,19.6833,19.634,19.6505,114200.0
2011-09-26 12:10:00,23.9,23.91,23.86,23.89,96200.0,19.6422,19.6505,19.6094,19.634,96200.0
2011-09-26 12:15:00,23.89,23.93,23.87,23.92,145200.0,19.634,19.6669,19.6176,19.6587,145200.0
2011-09-26 12:20:00,23.93,23.98,23.89,23.89,128400.0,19.6669,19.708,19.634,19.634,128400.0
2011-09-26 12:25:00,23.88,23.92,23.86,23.92,108600.0,19.6258,19.6587,19.6094,19.6587,108600.0
2011-09-26 12:30:00,23.92,23.93,23.86,23.91,76800.0,19.6587,19.6669,19.6094,19.6505,76800.0
2011-09-26 12:35:00,23.9,23.91,23.88,23.89,59800.0,19.6422,19.6505,19.6258,19.634,59800.0
2011-09-26 12:40:00,23.89,23.9,23.8,23.81,125800.0,19.634,19.6422,19.5601,19.5683,125800.0
2011-09-26 12:45:00,23.81,23.81,23.75,23.75,160000.0,19.5683,19.5683,19.519,19.519,160000.0
2011-09-26 12:50:00,23.75,23.79,23.74,23.78,99800.0,19.519,19.5518,19.5107,19.5436,99800.0
2011-09-26 12:55:00,23.78,23.82,23.73,23.81,112600.0,19.5436,19.5765,19.5025,19.5683,112600.0
2011-09-26 13:00:00,23.81,23.81,23.7,23.73,79000.0,19.5683,19.5683,19.4779,19.5025,79000.0
2011-09-26 13:05:00,23.72,23.78,23.68,23.75,84800.0,19.4943,19.5436,19.4614,19.519,84800.0
2011-09-26 13:10:00,23.74,23.76,23.67,23.69,136200.0,19.5107,19.5272,19.4532,19.4697,136200.0
2011-09-26 13:15:00,23.68,23.74,23.68,23.73,82000.0,19.4614,19.5107,19.4614,19.5025,82000.0
2011-09-26 13:20:00,23.73,23.8,23.73,23.77,80000.0,19.5025,19.5601,19.5025,19.5354,80000.0
2011-09-26 13:25:00,23.77,23.8,23.74,23.75,58200.0,19.5354,19.5601,19.5107,19.519,58200.0
2011-09-26 13:30:00,23.75,23.81,23.72,23.72,100000.0,19.519,19.5683,19.4943,19.4943,100000.0
2011-09-26 13:35:00,23.71,23.74,23.66,23.74,130000.0,19.4861,19.5107,19.445,19.5107,130000.0
2011-09-26 13:40:00,23.73,23.75,23.68,23.7,144000.0,19.5025,19.519,19.4614,19.4779,144000.0
2011-09-26 13:45:00,23.7,23.8,23.7,23.72,96000.0,19.4779,19.5601,19.4779,19.4943,96000.0
2011-09-26 13:50:00,23.73,23.83,23.73,23.83,276000.0,19.5025,19.5847,19.5025,19.5847,276000.0
2011-09-26 13:55:00,23.82,23.84,23.79,23.8,119800.0,19.5765,19.5929,19.5518,19.5601,119800.0
2011-09-26 14:00:00,23.81,23.92,23.77,23.89,319800.0,19.5683,19.6587,19.5354,19.634,319800.0
2011-09-26 14:05:00,23.89,23.92,23.82,23.86,206800.0,19.634,19.6587,19.5765,19.6094,206800.0
2011-09-26 14:10:00,23.86,23.88,23.8,23.81,161000.0,19.6094,19.6258,19.5601,19.5683,161000.0
2011-09-26 14:15:00,23.81,23.88,23.8,23.82,101600.0,19.5683,19.6258,19.5601,19.5765,101600.0
2011-09-26 14:20:00,23.83,23.89,23.81,23.85,156000.0,19.5847,19.634,19.5683,19.6011,156000.0
2011-09-26 14:25:00,23.85,23.89,23.83,23.84,157400.0,19.6011,19.634,19.5847,19.5929,157400.0
2011-09-26 14:30:00,23.84,23.93,23.8,23.93,163000.0,19.5929,19.6669,19.5601,19.6669,163000.0
2011-09-26 14:35:00,23.93,23.98,23.92,23.93,128600.0,19.6669,19.708,19.6587,19.6669,128600.0
2011-09-26 14:40:00,23.94,23.98,23.93,23.93,62000.0,19.6751,19.708,19.6669,19.6669,62000.0
2011-09-26 14:45:00,23.93,23.97,23.91,23.92,253400.0,19.6669,19.6998,19.6505,19.6587,253400.0
2011-09-26 14:50:00,23.92,23.93,23.89,23.93,358800.0,19.6587,19.6669,19.634,19.6669,358800.0
2011-09-26 14:55:00,23.93,24.02,23.93,24.0,343200.0,19.6669,19.7409,19.6669,19.7244,343200.0
2011-09-26 15:00:00,24.01,24.1,24.01,24.09,336800.0,19.7326,19.8066,19.7326,19.7984,336800.0
2011-09-26 15:05:00,24.07,24.09,24.0,24.03,152600.0,19.782,19.7984,19.7244,19.7491,152600.0
2011-09-26 15:10:00,24.03,24.1,24.01,24.09,158200.0,19.7491,19.8066,19.7326,19.7984,158200.0
2011-09-26 15:15:00,24.09,24.15,24.06,24.15,184400.0,19.7984,19.8477,19.7737,19.8477,184400.0
2011-09-26 15:20:00,24.15,24.16,24.11,24.14,134800.0,19.8477,19.8559,19.8148,19.8395,134800.0
2011-09-26 15:25:00,24.14,24.16,24.11,24.14,126600.0,19.8395,19.8559,19.8148,19.8395,126600.0
2011-09-26 15:30:00,24.15,24.15,24.1,24.11,149600.0,19.8477,19.8477,19.8066,19.8148,149600.0
2011-09-26 15:35:00,24.11,24.23,24.11,24.23,521200.0,19.8148,19.9134,19.8148,19.9134,521200.0
2011-09-26 15:40:00,24.23,24.24,24.18,24.23,306400.0,19.9134,19.9217,19.8724,19.9134,306400.0
2011-09-26 15:45:00,24.24,24.26,24.21,24.22,369400.0,19.9217,19.9381,19.897,19.9052,369400.0
2011-09-26 15:50:00,24.22,24.24,24.21,24.24,297200.0,19.9052,19.9217,19.897,19.9217,297200.0
2011-09-26 15:55:00,24.24,24.29,24.24,24.25,596400.0,19.9217,19.9628,19.9217,19.9299,596400.0
2011-09-27 09:30:00,24.73,24.81,24.64,24.75,631800.0,20.3244,20.3901,20.2504,20.3408,631800.0
2011-09-27 09:35:00,24.75,24.76,24.63,24.66,454600.0,20.3408,20.349,20.2422,20.2668,454600.0
2011-09-27 09:40:00,24.66,24.66,24.5,24.53,368200.0,20.2668,20.2668,20.1353,20.16,368200.0
2011-09-27 09:45:00,24.53,24.6,24.5,24.59,461000.0,20.16,20.2175,20.1353,20.2093,461000.0
2011-09-27 09:50:00,24.59,24.77,24.59,24.74,659800.0,20.2093,20.3572,20.2093,20.3326,659800.0
2011-09-27 09:55:00,24.74,24.77,24.73,24.74,334200.0,20.3326,20.3572,20.3244,20.3326,334200.0
2011-09-27 10:00:00,24.74,24.81,24.7,24.7,908000.0,20.3326,20.3901,20.2997,20.2997,908000.0
2011-09-27 10:05:00,24.7,24.74,24.68,24.73,288800.0,20.2997,20.3326,20.2833,20.3244,288800.0
2011-09-27 10:10:00,24.73,24.79,24.68,24.7,760200.0,20.3244,20.3737,20.2833,20.2997,760200.0
2011-09-27 10:15:00,24.7,24.74,24.61,24.65,494400.0,20.2997,20.3326,20.2258,20.2586,494400.0
2011-09-27 10:20:00,24.65,24.69,24.63,24.68,269000.0,20.2586,20.2915,20.2422,20.2833,269000.0
2011-09-27 10:25:00,24.68,24.74,24.67,24.71,175000.0,20.2833,20.3326,20.2751,20.3079,175000.0
2011-09-27 10:30:00,24.71,24.72,24.66,24.67,106200.0,20.3079,20.3162,20.2668,20.2751,106200.0
2011-09-27 10:35:00,24.68,24.7,24.61,24.62,119200.0,20.2833,20.2997,20.2258,20.234,119200.0
2011-09-27 10:40:00,24.63,24.66,24.61,24.64,56000.0,20.2422,20.2668,20.2258,20.2504,56000.0
2011-09-27 10:45:00,24.63,24.72,24.63,24.7,91400.0,20.2422,20.3162,20.2422,20.2997,91400.0
2011-09-27 10:50:00,24.71,24.75,24.7,24.72,91800.0,20.3079,20.3408,20.2997,20.3162,91800.0
2011-09-27 10:55:00,24.73,24.79,24.72,24.78,105000.0,20.3244,20.3737,20.3162,20.3655,105000.0
2011-09-27 11:00:00,24.78,24.8,24.76,24.78,230400.0,20.3655,20.3819,20.349,20.3655,230400.0
2011-09-27 11:05:00,24.77,24.77,24.72,24.72,101200.0,20.3572,20.3572,20.3162,20.3162,101200.0
2011-09-27 11:10:00,24.73,24.75,24.7,24.71,124200.0,20.3244,20.3408,20.2997,20.3079,124200.0
2011-09-27 11:15:00,24.71,24.75,24.71,24.74,94000.0,20.3079,20.3408,20.3079,20.3326,94000.0
2011-09-27 11:20:00,24.75,24.77,24.68,24.76,552200.0,20.3408,20.3572,20.2833,20.349,552200.0
2011-09-27 11:25:00,24.76,24.81,24.76,24.78,305800.0,20.349,20.3901,20.349,20.3655,305800.0
2011-09-27 11:30:00,24.79,24.82,24.77,24.81,95800.0,20.3737,20.3983,20.3572,20.3901,95800.0
2011-09-27 11:35:00,24.81,24.84,24.78,24.78,75800.0,20.3901,20.4148,20.3655,20.3655,75800.0
2011-09-27 11:40:00,24.78,24.79,24.74,24.74,72400.0,20.3655,20.3737,20.3326,20.3326,72400.0
2011-09-27 11:45:00,24.74,24.74,24.7,24.7,106000.0,20.3326,20.3326,20.2997,20.2997,106000.0
2011-09-27 11:50:00,24.71,24.78,24.7,24.78,315400.0,20.3079,20.3655,20.2997,20.3655,315400.0
2011-09-27 11:55:00,24.78,24.86,24.78,24.83,579600.0,20.3655,20.4312,20.3655,20.4066,579600.0
2011-09-27 12:00:00,24.83,24.9,24.8,24.89,386800.0,20.4066,20.4641,20.3819,20.4559,386800.0
2011-09-27 12:05:00,24.89,24.95,24.87,24.94,399800.0,20.4559,20.5052,20.4394,20.497,399800.0
2011-09-27 12:10:00,24.94,24.98,24.93,24.96,212400.0,20.497,20.5298,20.4887,20.5134,212400.0
2011-09-27 12:15:00,24.96,24.98,24.93,24.95,114600.0,20.5134,20.5298,20.4887,20.5052,114600.0
2011-09-27 12:20:00,24.95,24.96,24.91,24.91,212600.0,20.5052,20.5134,20.4723,20.4723,212600.0
2011-09-27 12:25:00,24.92,24.92,24.88,24.88,141400.0,20.4805,20.4805,20.4477,20.4477,141400.0
2011-09-27 12:30:00,24.89,24.89,24.79,24.81,148000.0,20.4559,20.4559,20.3737,20.3901,148000.0
2011-09-27 12:35:00,24.8,24.86,24.8,24.82,188200.0,20.3819,20.4312,20.3819,20.3983,188200.0
2011-09-27 12:40:00,24.82,24.83,24.8,24.81,61400.0,20.3983,20.4066,20.3819,20.3901,61400.0
2011-09-27 12:45:00,24.81,24.85,24.81,24.85,58200.0,20.3901,20.423,20.3901,20.423,58200.0
2011-09-27 12:50:00,24.85,24.88,24.84,24.88,62000.0,20.423,20.4477,20.4148,20.4477,62000.0
2011-09-27 12:55:00,24.88,24.88,24.85,24.86,29000.0,20.4477,20.4477,20.423,20.4312,29000.0
2011-09-27 13:00:00,24.85,24.86,24.82,24.85,92600.0,20.423,20.4312,20.3983,20.423,92600.0
2011-09-27 13:05:00,24.85,24.87,24.84,24.87,88200.0,20.423,20.4394,20.4148,20.4394,88200.0
2011-09-27 13:10:00,24.88,24.89,24.84,24.85,62800.0,20.4477,20.4559,20.4148,20.423,62800.0
2011-09-27 13:15:00,24.85,24.86,24.8,24.85,59200.0,20.423,20.4312,20.3819,20.423,59200.0
2011-09-27 13:20:00,24.85,24.85,24.81,24.84,35200.0,20.423,20.423,20.3901,20.4148,35200.0
2011-09-27 13:25:00,24.84,24.86,24.82,24.85,67000.0,20.4148,20.4312,20.3983,20.423,67000.0
2011-09-27 13:30:00,24.85,24.85,24.8,24.81,57800.0,20.423,20.423,20.3819,20.3901,57800.0
2011-09-27 13:35:00,24.8,24.88,24.8,24.86,254200.0,20.3819,20.4477,20.3819,20.4312,254200.0
2011-09-27 13:40:00,24.87,24.91,24.85,24.91,360400.0,20.4394,20.4723,20.423,20.4723,360400.0
2011-09-27 13:45:00,24.91,24.98,24.91,24.95,384000.0,20.4723,20.5298,20.4723,20.5052,384000.0
2011-09-27 13:50:00,24.95,24.99,24.95,24.96,184600.0,20.5052,20.5381,20.5052,20.5134,184600.0
2011-09-27 13:55:00,24.96,24.97,24.95,24.95,34000.0,20.5134,20.5216,20.5052,20.5052,34000.0
2011-09-27 14:00:00,24.95,24.96,24.93,24.95,47800.0,20.5052,20.5134,20.4887,20.5052,47800.0
2011-09-27 14:05:00,24.95,24.96,24.93,24.93,54400.0,20.5052,20.5134,20.4887,20.4887,54400.0
2011-09-27 14:10:00,24.93,24.99,24.93,24.97,93200.0,20.4887,20.5381,20.4887,20.5216,93200.0
2011-09-27 14:15:00,24.97,24.99,24.96,24.99,93600.0,20.5216,20.5381,20.5134,20.5381,93600.0
2011-09-27 14:20:00,24.99,24.99,24.93,24.93,115800.0,20.5381,20.5381,20.4887,20.4887,115800.0
2011-09-27 14:25:00,24.93,24.94,24.89,24.89,78600.0,20.4887,20.497,20.4559,20.4559,78600.0
2011-09-27 14:30:00,24.89,24.92,24.89,24.9,114600.0,20.4559,20.4805,20.4559,20.4641,114600.0
2011-09-27 14:35:00,24.9,24.93,24.86,24.86,154600.0,20.4641,20.4887,20.4312,20.4312,154600.0
2011-09-27 14:40:00,24.86,24.87,24.81,24.83,87800.0,20.4312,20.4394,20.3901,20.4066,87800.0
2011-09-27 14:45:00,24.83,24.84,24.82,24.82,117000.0,20.4066,20.4148,20.3983,20.3983,117000.0
2011-09-27 14:50:00,24.83,24.87,24.82,24.85,150600.0,20.4066,20.4394,20.3983,20.423,150600.0
2011-09-27 14:55:00,24.86,24.86,24.8,24.82,173400.0,20.4312,20.4312,20.3819,20.3983,173400.0
2011-09-27 15:00:00,24.81,24.81,24.73,24.73,170400.0,20.3901,20.3901,20.3244,20.3244,170400.0
2011-09-27 15:05:00,24.73,24.73,24.62,24.68,294800.0,20.3244,20.3244,20.234,20.2833,294800.0
2011-09-27 15:10:00,24.68,24.71,24.57,24.61,413400.0,20.2833,20.3079,20.1929,20.2258,413400.0
2011-09-27 15:15:00,24.61,24.64,24.58,24.64,291600.0,20.2258,20.2504,20.2011,20.2504,291600.0
2011-09-27 15:20:00,24.64,24.64,24.47,24.51,332000.0,20.2504,20.2504,20.1107,20.1436,332000.0
2011-09-27 15:25:00,24.5,24.53,24.44,24.49,296800.0,20.1353,20.16,20.086,20.1271,296800.0
2011-09-27 15:30:00,24.49,24.58,24.47,24.55,290400.0,20.1271,20.2011,20.1107,20.1764,290400.0
2011-09-27 15:35:00,24.54,24.56,24.47,24.47,378800.0,20.1682,20.1847,20.1107,20.1107,378800.0
2011-09-27 15:40:00,24.47,24.49,24.4,24.46,366800.0,20.1107,20.1271,20.0532,20.1025,366800.0
2011-09-27 15:45:00,24.46,24.48,24.35,24.35,503800.0,20.1025,20.1189,20.0121,20.0121,503800.0
2011-09-27 15:50:00,24.35,24.39,24.29,24.3,417000.0,20.0121,20.0449,19.9628,19.971,417000.0
2011-09-27 15:55:00,24.29,24.44,24.27,24.43,808200.0,19.9628,20.086,19.9463,20.0778,808200.0
2011-09-28 09:30:00,24.51,24.55,24.47,24.48,41600.0,20.1436,20.1764,20.1107,20.1189,41600.0
2011-09-28 09:35:00,24.48,24.5,24.36,24.45,272600.0,20.1189,20.1353,20.0203,20.0943,272600.0
2011-09-28 09:40:00,24.45,24.56,24.42,24.55,183400.0,20.0943,20.1847,20.0696,20.1764,183400.0
2011-09-28 09:45:00,24.55,24.65,24.5,24.6,251200.0,20.1764,20.2586,20.1353,20.2175,251200.0
2011-09-28 09:50:00,24.6,24.68,24.57,24.62,164200.0,20.2175,20.2833,20.1929,20.234,164200.0
2011-09-28 09:55:00,24.62,24.63,24.57,24.57,154600.0,20.234,20.2422,20.1929,20.1929,154600.0
2011-09-28 10:00:00,24.58,24.58,24.5,24.54,449200.0,20.2011,20.2011,20.1353,20.1682,449200.0
2011-09-28 10:05:00,24.53,24.56,24.5,24.56,90400.0,20.16,20.1847,20.1353,20.1847,90400.0
2011-09-28 10:10:00,24.56,24.57,24.48,24.5,122000.0,20.1847,20.1929,20.1189,20.1353,122000.0
2011-09-28 10:15:00,24.5,24.53,24.28,24.3,199200.0,20.1353,20.16,19.9545,19.971,199200.0
2011-09-28 10:20:00,24.31,24.37,24.26,24.27,429200.0,19.9792,20.0285,19.9381,19.9463,429200.0
2011-09-28 10:25:00,24.28,24.39,24.26,24.39,184600.0,19.9545,20.0449,19.9381,20.0449,184600.0
2011-09-28 10:30:00,24.39,24.43,24.29,24.34,181000.0,20.0449,20.0778,19.9628,20.0039,181000.0
2011-09-28 10:35:00,24.34,24.41,24.25,24.29,186800.0,20.0039,20.0614,19.9299,19.9628,186800.0
2011-09-28 10:40:00,24.29,24.39,24.27,24.35,378400.0,19.9628,20.0449,19.9463,20.0121,378400.0
2011-09-28 10:45:00,24.35,24.4,24.3,24.4,162800.0,20.0121,20.0532,19.971,20.0532,162800.0
2011-09-28 10:50:00,24.4,24.48,24.38,24.47,195400.0,20.0532,20.1189,20.0367,20.1107,195400.0
2011-09-28 10:55:00,24.47,24.48,24.41,24.42,86000.0,20.1107,20.1189,20.0614,20.0696,86000.0
2011-09-28 11:00:00,24.41,24.42,24.28,24.32,455400.0,20.0614,20.0696,19.9545,19.9874,455400.0
2011-09-28 11:05:00,24.32,24.35,24.26,24.29,217000.0,19.9874,20.0121,19.9381,19.9628,217000.0
2011-09-28 11:10:00,24.28,24.35,24.23,24.32,229600.0,19.9545,20.0121,19.9134,19.9874,229600.0
2011-09-28 11:15:00,24.32,24.35,24.27,24.28,95000.0,19.9874,20.0121,19.9463,19.9545,95000.0
2011-09-28 11:20:00,24.28,24.3,24.24,24.3,129600.0,19.9545,19.971,19.9217,19.971,129600.0
2011-09-28 11:25:00,24.3,24.33,24.27,24.32,123400.0,19.971,19.9956,19.9463,19.9874,123400.0
2011-09-28 11:30:00,24.32,24.33,24.23,24.23,146000.0,19.9874,19.9956,19.9134,19.9134,146000.0
2011-09-28 11:35:00,24.23,24.39,24.23,24.38,130200.0,19.9134,20.0449,19.9134,20.0367,130200.0
2011-09-28 11:40:00,24.38,24.39,24.33,24.39,93400.0,20.0367,20.0449,19.9956,20.0449,93400.0
2011-09-28 11:45:00,24.39,24.4,24.36,24.37,82800.0,20.0449,20.0532,20.0203,20.0285,82800.0
2011-09-28 11:50:00,24.37,24.44,24.36,24.43,104600.0,20.0285,20.086,20.0203,20.0778,104600.0
2011-09-28 11:55:00,24.43,24.45,24.39,24.39,184600.0,20.0778,20.0943,20.0449,20.0449,184600.0
2011-09-28 12:00:00,24.39,24.41,24.32,24.33,332600.0,20.0449,20.0614,19.9874,19.9956,332600.0
2011-09-28 12:05:00,24.33,24.33,24.25,24.25,85800.0,19.9956,19.9956,19.9299,19.9299,85800.0
2011-09-28 12:10:00,24.25,24.29,24.25,24.27,153600.0,19.9299,19.9628,19.9299,19.9463,153600.0
2011-09-28 12:15:00,24.26,24.27,24.2,24.22,123400.0,19.9381,19.9463,19.8888,19.9052,123400.0
2011-09-28 12:20:00,24.23,24.31,24.23,24.27,104800.0,19.9134,19.9792,19.9134,19.9463,104800.0
2011-09-28 12:25:00,24.27,24.34,24.27,24.32,78800.0,19.9463,20.0039,19.9463,19.9874,78800.0
2011-09-28 12:30:00,24.32,24.33,24.25,24.28,83000.0,19.9874,19.9956,19.9299,19.9545,83000.0
2011-09-28 12:35:00,24.28,24.31,24.23,24.3,97600.0,19.9545,19.9792,19.9134,19.971,97600.0
2011-09-28 12:40:00,24.3,24.31,24.24,24.24,111800.0,19.971,19.9792,19.9217,19.9217,111800.0
2011-09-28 12:45:00,24.23,24.25,24.22,24.23,87800.0,19.9134,19.9299,19.9052,19.9134,87800.0
2011-09-28 12:50:00,24.23,24.27,24.23,24.24,223400.0,19.9134,19.9463,19.9134,19.9217,223400.0
2011-09-28 12:55:00,24.24,24.34,24.24,24.32,182400.0,19.9217,20.0039,19.9217,19.9874,182400.0
2011-09-28 13:00:00,24.31,24.32,24.23,24.24,71600.0,19.9792,19.9874,19.9134,19.9217,71600.0
2011-09-28 13:05:00,24.24,24.3,24.22,24.22,80400.0,19.9217,19.971,19.9052,19.9052,80400.0
2011-09-28 13:10:00,24.22,24.23,24.18,24.2,70000.0,19.9052,19.9134,19.8724,19.8888,70000.0
2011-09-28 13:15:00,24.19,24.23,24.18,24.18,120600.0,19.8806,19.9134,19.8724,19.8724,120600.0
2011-09-28 13:20:00,24.18,24.19,24.16,24.17,123400.0,19.8724,19.8806,19.8559,19.8641,123400.0
2011-09-28 13:25:00,24.17,24.18,24.13,24.17,209600.0,19.8641,19.8724,19.8313,19.8641,209600.0
2011-09-28 13:30:00,24.17,24.17,24.04,24.06,327800.0,19.8641,19.8641,19.7573,19.7737,327800.0
2011-09-28 13:35:00,24.06,24.14,24.06,24.11,109200.0,19.7737,19.8395,19.7737,19.8148,109200.0
2011-09-28 13:40:00,24.11,24.15,24.1,24.11,108600.0,19.8148,19.8477,19.8066,19.8148,108600.0
2011-09-28 13:45:00,24.12,24.14,24.07,24.08,116000.0,19.823,19.8395,19.782,19.7902,116000.0
2011-09-28 13:50:00,24.08,24.11,24.05,24.05,233600.0,19.7902,19.8148,19.7655,19.7655,233600.0
2011-09-28 13:55:00,24.05,24.05,23.97,23.97,228600.0,19.7655,19.7655,19.6998,19.6998,228600.0
2011-09-28 14:00:00,23.97,23.98,23.9,23.9,238200.0,19.6998,19.708,19.6422,19.6422,238200.0
2011-09-28 14:05:00,23.9,24.0,23.9,24.0,93600.0,19.6422,19.7244,19.6422,19.7244,93600.0
2011-09-28 14:10:00,24.0,24.02,23.97,24.01,88200.0,19.7244,19.7409,19.6998,19.7326,88200.0
2011-09-28 14:15:00,24.01,24.06,23.99,24.04,119000.0,19.7326,19.7737,19.7162,19.7573,119000.0
2011-09-28 14:20:00,24.04,24.07,23.99,24.07,99000.0,19.7573,19.782,19.7162,19.782,99000.0
2011-09-28 14:25:00,24.07,24.07,24.03,24.03,103000.0,19.782,19.782,19.7491,19.7491,103000.0
2011-09-28 14:30:00,24.03,24.12,24.01,24.12,102800.0,19.7491,19.823,19.7326,19.823,102800.0
2011-09-28 14:35:00,24.12,24.14,24.09,24.14,84000.0,19.823,19.8395,19.7984,19.8395,84000.0
2011-09-28 14:40:00,24.14,24.16,24.14,24.15,47600.0,19.8395,19.8559,19.8395,19.8477,47600.0
2011-09-28 14:45:00,24.15,24.16,24.06,24.07,109000.0,19.8477,19.8559,19.7737,19.782,109000.0
2011-09-28 14:50:00,24.07,24.1,24.06,24.09,63000.0,19.782,19.8066,19.7737,19.7984,63000.0
2011-09-28 14:55:00,24.08,24.17,24.08,24.14,72200.0,19.7902,19.8641,19.7902,19.8395,72200.0
2011-09-28 15:00:00,24.14,24.22,24.11,24.2,221200.0,19.8395,19.9052,19.8148,19.8888,221200.0
2011-09-28 15:05:00,24.2,24.23,24.17,24.21,312800.0,19.8888,19.9134,19.8641,19.897,312800.0
2011-09-28 15:10:00,24.21,24.32,24.2,24.3,1171400.0,19.897,19.9874,19.8888,19.971,1171400.0
2011-09-28 15:15:00,24.3,24.3,24.21,24.27,718600.0,19.971,19.971,19.897,19.9463,718600.0
2011-09-28 15:20:00,24.27,24.32,24.23,24.28,722000.0,19.9463,19.9874,19.9134,19.9545,722000.0
2011-09-28 15:25:00,24.29,24.31,24.17,24.17,290000.0,19.9628,19.9792,19.8641,19.8641,290000.0
2011-09-28 15:30:00,24.17,24.17,24.1,24.1,237000.0,19.8641,19.8641,19.8066,19.8066,237000.0
2011-09-28 15:35:00,24.09,24.1,23.97,23.98,324000.0,19.7984,19.8066,19.6998,19.708,324000.0
2011-09-28 15:40:00,23.98,24.0,23.96,23.96,779800.0,19.708,19.7244,19.6916,19.6916,779800.0
2011-09-28 15:45:00,23.95,23.96,23.83,23.87,361200.0,19.6833,19.6916,19.5847,19.6176,361200.0
2011-09-28 15:50:00,23.86,23.94,23.86,23.87,485200.0,19.6094,19.6751,19.6094,19.6176,485200.0
2011-09-28 15:55:00,23.87,23.9,23.83,23.85,549800.0,19.6176,19.6422,19.5847,19.6011,549800.0
2011-09-29 09:30:00,24.33,24.39,24.22,24.22,177400.0,19.9956,20.0449,19.9052,19.9052,177400.0
2011-09-29 09:35:00,24.2,24.25,24.1,24.11,273400.0,19.8888,19.9299,19.8066,19.8148,273400.0
2011-09-29 09:40:00,24.11,24.22,24.09,24.22,539200.0,19.8148,19.9052,19.7984,19.9052,539200.0
2011-09-29 09:45:00,24.24,24.36,24.19,24.35,467600.0,19.9217,20.0203,19.8806,20.0121,467600.0
2011-09-29 09:50:00,24.32,24.34,24.2,24.24,392800.0,19.9874,20.0039,19.8888,19.9217,392800.0
2011-09-29 09:55:00,24.24,24.28,24.11,24.14,1512000.0,19.9217,19.9545,19.8148,19.8395,1512000.0
2011-09-29 10:00:00,24.15,24.15,24.0,24.03,366400.0,19.8477,19.8477,19.7244,19.7491,366400.0
2011-09-29 10:05:00,24.03,24.07,23.95,23.96,715800.0,19.7491,19.782,19.6833,19.6916,715800.0
2011-09-29 10:10:00,23.96,24.0,23.95,23.95,743600.0,19.6916,19.7244,19.6833,19.6833,743600.0
2011-09-29 10:15:00,23.95,23.96,23.8,23.83,411800.0,19.6833,19.6916,19.5601,19.5847,411800.0
2011-09-29 10:20:00,23.84,23.86,23.75,23.79,208000.0,19.5929,19.6094,19.519,19.5518,208000.0
2011-09-29 10:25:00,23.79,23.84,23.7,23.71,207800.0,19.5518,19.5929,19.4779,19.4861,207800.0
2011-09-29 10:30:00,23.7,23.7,23.64,23.66,438200.0,19.4779,19.4779,19.4286,19.445,438200.0
2011-09-29 10:35:00,23.66,23.73,23.65,23.7,109600.0,19.445,19.5025,19.4368,19.4779,109600.0
2011-09-29 10:40:00,23.7,23.73,23.64,23.65,141800.0,19.4779,19.5025,19.4286,19.4368,141800.0
2011-09-29 10:45:00,23.65,23.66,23.58,23.66,220400.0,19.4368,19.445,19.3792,19.445,220400.0
2011-09-29 10:50:00,23.65,23.68,23.61,23.64,194400.0,19.4368,19.4614,19.4039,19.4286,194400.0
2011-09-29 10:55:00,23.62,23.75,23.6,23.74,131600.0,19.4121,19.519,19.3957,19.5107,131600.0
2011-09-29 11:00:00,23.73,23.84,23.73,23.81,95400.0,19.5025,19.5929,19.5025,19.5683,95400.0
2011-09-29 11:05:00,23.82,23.83,23.77,23.82,79600.0,19.5765,19.5847,19.5354,19.5765,79600.0
2011-09-29 11:10:00,23.82,23.84,23.75,23.83,79400.0,19.5765,19.5929,19.519,19.5847,79400.0
2011-09-29 11:15:00,23.83,23.84,23.74,23.74,112200.0,19.5847,19.5929,19.5107,19.5107,112200.0
2011-09-29 11:20:00,23.75,23.77,23.7,23.72,78800.0,19.519,19.5354,19.4779,19.4943,78800.0
2011-09-29 11:25:00,23.72,23.83,23.71,23.82,222000.0,19.4943,19.5847,19.4861,19.5765,222000.0
2011-09-29 11:30:00,23.82,23.84,23.8,23.83,96600.0,19.5765,19.5929,19.5601,19.5847,96600.0
2011-09-29 11:35:00,23.83,23.88,23.81,23.82,76000.0,19.5847,19.6258,19.5683,19.5765,76000.0
2011-09-29 11:40:00,23.82,23.86,23.8,23.86,61400.0,19.5765,19.6094,19.5601,19.6094,61400.0
2011-09-29 11:45:00,23.86,23.93,23.85,23.93,51000.0,19.6094,19.6669,19.6011,19.6669,51000.0
2011-09-29 11:50:00,23.93,23.95,23.87,23.88,99200.0,19.6669,19.6833,19.6176,19.6258,99200.0
2011-09-29 11:55:00,23.88,23.9,23.83,23.86,348600.0,19.6258,19.6422,19.5847,19.6094,348600.0
2011-09-29 12:00:00,23.85,23.95,23.85,23.9,105800.0,19.6011,19.6833,19.6011,19.6422,105800.0
2011-09-29 12:05:00,23.89,23.89,23.82,23.82,99600.0,19.634,19.634,19.5765,19.5765,99600.0
2011-09-29 12:10:00,23.82,23.86,23.79,23.79,25800.0,19.5765,19.6094,19.5518,19.5518,25800.0
2011-09-29 12:15:00,23.79,23.8,23.77,23.79,21000.0,19.5518,19.5601,19.5354,19.5518,21000.0
2011-09-29 12:20:00,23.79,23.84,23.77,23.84,80200.0,19.5518,19.5929,19.5354,19.5929,80200.0
2011-09-29 12:25:00,23.83,23.85,23.78,23.8,65400.0,19.5847,19.6011,19.5436,19.5601,65400.0
2011-09-29 12:30:00,23.8,23.8,23.68,23.7,141000.0,19.5601,19.5601,19.4614,19.4779,141000.0
2011-09-29 12:35:00,23.7,23.71,23.64,23.67,172200.0,19.4779,19.4861,19.4286,19.4532,172200.0
2011-09-29 12:40:00,23.67,23.67,23.59,23.6,335800.0,19.4532,19.4532,19.3875,19.3957,335800.0
2011-09-29 12:45:00,23.6,23.67,23.59,23.64,182000.0,19.3957,19.4532,19.3875,19.4286,182000.0
2011-09-29 12:50:00,23.64,23.71,23.61,23.68,78400.0,19.4286,19.4861,19.4039,19.4614,78400.0
2011-09-29 12:55:00,23.68,23.69,23.61,23.61,54400.0,19.4614,19.4697,19.4039,19.4039,54400.0
2011-09-29 13:00:00,23.61,23.65,23.6,23.64,72200.0,19.4039,19.4368,19.3957,19.4286,72200.0
2011-09-29 13:05:00,23.64,23.72,23.64,23.68,175400.0,19.4286,19.4943,19.4286,19.4614,175400.0
2011-09-29 13:10:00,23.68,23.71,23.66,23.66,43400.0,19.4614,19.4861,19.445,19.445,43400.0
2011-09-29 13:15:00,23.66,23.7,23.63,23.64,61200.0,19.445,19.4779,19.4203,19.4286,61200.0
2011-09-29 13:20:00,23.64,23.64,23.6,23.61,60800.0,19.4286,19.4286,19.3957,19.4039,60800.0
2011-09-29 13:25:00,23.61,23.64,23.5,23.5,371400.0,19.4039,19.4286,19.3135,19.3135,371400.0
2011-09-29 13:30:00,23.5,23.51,23.37,23.37,773200.0,19.3135,19.3217,19.2067,19.2067,773200.0
2011-09-29 13:35:00,23.38,23.4,23.29,23.29,348400.0,19.2149,19.2313,19.1409,19.1409,348400.0
2011-09-29 13:40:00,23.29,23.34,23.22,23.25,176600.0,19.1409,19.182,19.0834,19.108,176600.0
2011-09-29 13:45:00,23.24,23.3,23.23,23.27,490000.0,19.0998,19.1491,19.0916,19.1245,490000.0
2011-09-29 13:50:00,23.27,23.3,23.25,23.3,221600.0,19.1245,19.1491,19.108,19.1491,221600.0
2011-09-29 13:55:00,23.3,23.37,23.27,23.32,138400.0,19.1491,19.2067,19.1245,19.1656,138400.0
2011-09-29 14:00:00,23.33,23.35,23.21,23.21,121600.0,19.1738,19.1902,19.0752,19.0752,121600.0
2011-09-29 14:05:00,23.2,23.23,23.17,23.21,192000.0,19.0669,19.0916,19.0423,19.0752,192000.0
2011-09-29 14:10:00,23.21,23.21,23.08,23.09,197400.0,19.0752,19.0752,18.9683,18.9765,197400.0
2011-09-29 14:15:00,23.09,23.16,23.07,23.16,207600.0,18.9765,19.0341,18.9601,19.0341,207600.0
2011-09-29 14:20:00,23.16,23.2,23.13,23.2,138200.0,19.0341,19.0669,19.0094,19.0669,138200.0
2011-09-29 14:25:00,23.2,23.31,23.2,23.28,131000.0,19.0669,19.1573,19.0669,19.1327,131000.0
2011-09-29 14:30:00,23.28,23.3,23.22,23.27,73000.0,19.1327,19.1491,19.0834,19.1245,73000.0
2011-09-29 14:35:00,23.28,23.36,23.26,23.33,263000.0,19.1327,19.1984,19.1163,19.1738,263000.0
2011-09-29 14:40:00,23.33,23.36,23.23,23.23,98800.0,19.1738,19.1984,19.0916,19.0916,98800.0
2011-09-29 14:45:00,23.23,23.29,23.18,23.22,391400.0,19.0916,19.1409,19.0505,19.0834,391400.0
2011-09-29 14:50:00,23.22,23.29,23.18,23.27,252200.0,19.0834,19.1409,19.0505,19.1245,252200.0
2011-09-29 14:55:00,23.27,23.36,23.25,23.35,272000.0,19.1245,19.1984,19.108,19.1902,272000.0
2011-09-29 15:00:00,23.36,23.37,23.17,23.18,366600.0,19.1984,19.2067,19.0423,19.0505,366600.0
2011-09-29 15:05:00,23.17,23.28,23.17,23.26,115000.0,19.0423,19.1327,19.0423,19.1163,115000.0
2011-09-29 15:10:00,23.27,23.33,23.27,23.27,116000.0,19.1245,19.1738,19.1245,19.1245,116000.0
2011-09-29 15:15:00,23.27,23.4,23.26,23.32,377000.0,19.1245,19.2313,19.1163,19.1656,377000.0
2011-09-29 15:20:00,23.32,23.43,23.3,23.4,198400.0,19.1656,19.256,19.1491,19.2313,198400.0
2011-09-29 15:25:00,23.39,23.49,23.39,23.46,354600.0,19.2231,19.3053,19.2231,19.2806,354600.0
2011-09-29 15:30:00,23.46,23.57,23.44,23.53,284600.0,19.2806,19.371,19.2642,19.3382,284600.0
2011-09-29 15:35:00,23.52,23.66,23.52,23.65,157800.0,19.3299,19.445,19.3299,19.4368,157800.0
2011-09-29 15:40:00,23.66,23.66,23.58,23.63,258600.0,19.445,19.445,19.3792,19.4203,258600.0
2011-09-29 15:45:00,23.64,23.71,23.61,23.63,391600.0,19.4286,19.4861,19.4039,19.4203,391600.0
2011-09-29 15:50:00,23.63,23.77,23.63,23.68,303400.0,19.4203,19.5354,19.4203,19.4614,303400.0
2011-09-29 15:55:00,23.68,23.81,23.68,23.8,737600.0,19.4614,19.5683,19.4614,19.5601,737600.0
2011-09-30 09:30:00,23.34,23.49,23.33,23.35,430200.0,19.182,19.3053,19.1738,19.1902,430200.0
2011-09-30 09:35:00,23.35,23.4,23.29,23.29,673200.0,19.1902,19.2313,19.1409,19.1409,673200.0
2011-09-30 09:40:00,23.29,23.46,23.23,23.43,1157600.0,19.1409,19.2806,19.0916,19.256,1157600.0
2011-09-30 09:45:00,23.43,23.46,23.26,23.33,661600.0,19.256,19.2806,19.1163,19.1738,661600.0
2011-09-30 09:50:00,23.33,23.39,23.25,23.39,383200.0,19.1738,19.2231,19.108,19.2231,383200.0
2011-09-30 09:55:00,23.38,23.48,23.25,23.28,545200.0,19.2149,19.2971,19.108,19.1327,545200.0
2011-09-30 10:00:00,23.27,23.43,23.27,23.37,276200.0,19.1245,19.256,19.1245,19.2067,276200.0
2011-09-30 10:05:00,23.37,23.54,23.36,23.42,1020000.0,19.2067,19.3464,19.1984,19.2478,1020000.0
2011-09-30 10:10:00,23.42,23.47,23.38,23.46,236800.0,19.2478,19.2888,19.2149,19.2806,236800.0
2011-09-30 10:15:00,23.45,23.64,23.45,23.61,355400.0,19.2724,19.4286,19.2724,19.4039,355400.0
2011-09-30 10:20:00,23.61,23.71,23.6,23.67,205000.0,19.4039,19.4861,19.3957,19.4532,205000.0
2011-09-30 10:25:00,23.67,23.68,23.57,23.58,284800.0,19.4532,19.4614,19.371,19.3792,284800.0
2011-09-30 10:30:00,23.58,23.58,23.5,23.53,357400.0,19.3792,19.3792,19.3135,19.3382,357400.0
2011-09-30 10:35:00,23.53,23.57,23.45,23.48,167000.0,19.3382,19.371,19.2724,19.2971,167000.0
2011-09-30 10:40:00,23.48,23.5,23.44,23.48,158800.0,19.2971,19.3135,19.2642,19.2971,158800.0
2011-09-30 10:45:00,23.47,23.49,23.43,23.46,115800.0,19.2888,19.3053,19.256,19.2806,115800.0
2011-09-30 10:50:00,23.46,23.57,23.45,23.52,86400.0,19.2806,19.371,19.2724,19.3299,86400.0
2011-09-30 10:55:00,23.52,23.58,23.46,23.48,90200.0,19.3299,19.3792,19.2806,19.2971,90200.0
2011-09-30 11:00:00,23.48,23.55,23.46,23.55,77000.0,19.2971,19.3546,19.2806,19.3546,77000.0
2011-09-30 11:05:00,23.52,23.6,23.48,23.58,105400.0,19.3299,19.3957,19.2971,19.3792,105400.0
2011-09-30 11:10:00,23.58,23.66,23.57,23.65,133600.0,19.3792,19.445,19.371,19.4368,133600.0
2011-09-30 11:15:00,23.65,23.72,23.65,23.68,95200.0,19.4368,19.4943,19.4368,19.4614,95200.0
2011-09-30 11:20:00,23.67,23.77,23.66,23.67,192800.0,19.4532,19.5354,19.445,19.4532,192800.0
2011-09-30 11:25:00,23.68,23.7,23.64,23.66,121600.0,19.4614,19.4779,19.4286,19.445,121600.0
2011-09-30 11:30:00,23.67,23.75,23.66,23.74,35800.0,19.4532,19.519,19.445,19.5107,35800.0
2011-09-30 11:35:00,23.74,23.79,23.71,23.71,94200.0,19.5107,19.5518,19.4861,19.4861,94200.0
2011-09-30 11:40:00,23.71,23.72,23.67,23.67,316200.0,19.4861,19.4943,19.4532,19.4532,316200.0
2011-09-30 11:45:00,23.67,23.68,23.63,23.66,63800.0,19.4532,19.4614,19.4203,19.445,63800.0
2011-09-30 11:50:00,23.67,23.69,23.57,23.6,88800.0,19.4532,19.4697,19.371,19.3957,88800.0
2011-09-30 11:55:00,23.6,23.63,23.58,23.6,45400.0,19.3957,19.4203,19.3792,19.3957,45400.0
2011-09-30 12:00:00,23.6,23.66,23.6,23.64,57800.0,19.3957,19.445,19.3957,19.4286,57800.0
2011-09-30 12:05:00,23.64,23.65,23.55,23.55,68000.0,19.4286,19.4368,19.3546,19.3546,68000.0
2011-09-30 12:10:00,23.55,23.55,23.51,23.54,49400.0,19.3546,19.3546,19.3217,19.3464,49400.0
2011-09-30 12:15:00,23.54,23.55,23.48,23.5,72600.0,19.3464,19.3546,19.2971,19.3135,72600.0
2011-09-30 12:20:00,23.5,23.52,23.5,23.51,136200.0,19.3135,19.3299,19.3135,19.3217,136200.0
2011-09-30 12:25:00,23.51,23.53,23.48,23.52,38200.0,19.3217,19.3382,19.2971,19.3299,38200.0
2011-09-30 12:30:00,23.52,23.52,23.47,23.48,53400.0,19.3299,19.3299,19.2888,19.2971,53400.0
2011-09-30 12:35:00,23.48,23.51,23.44,23.51,98400.0,19.2971,19.3217,19.2642,19.3217,98400.0
2011-09-30 12:40:00,23.5,23.52,23.46,23.52,61200.0,19.3135,19.3299,19.2806,19.3299,61200.0
2011-09-30 12:45:00,23.51,23.53,23.49,23.51,76800.0,19.3217,19.3382,19.3053,19.3217,76800.0
2011-09-30 12:50:00,23.51,23.53,23.5,23.5,61400.0,19.3217,19.3382,19.3135,19.3135,61400.0
2011-09-30 12:55:00,23.5,23.5,23.44,23.44,248200.0,19.3135,19.3135,19.2642,19.2642,248200.0
2011-09-30 13:00:00,23.44,23.44,23.39,23.42,109400.0,19.2642,19.2642,19.2231,19.2478,109400.0
2011-09-30 13:05:00,23.42,23.45,23.41,23.42,141000.0,19.2478,19.2724,19.2395,19.2478,141000.0
2011-09-30 13:10:00,23.41,23.45,23.41,23.43,436400.0,19.2395,19.2724,19.2395,19.256,436400.0
2011-09-30 13:15:00,23.42,23.43,23.4,23.41,260000.0,19.2478,19.256,19.2313,19.2395,260000.0
2011-09-30 13:20:00,23.41,23.41,23.36,23.37,118800.0,19.2395,19.2395,19.1984,19.2067,118800.0
2011-09-30 13:25:00,23.38,23.38,23.35,23.35,382000.0,19.2149,19.2149,19.1902,19.1902,382000.0
2011-09-30 13:30:00,23.35,23.45,23.35,23.44,63600.0,19.1902,19.2724,19.1902,19.2642,63600.0
2011-09-30 13:35:00,23.45,23.46,23.43,23.45,41800.0,19.2724,19.2806,19.256,19.2724,41800.0
2011-09-30 13:40:00,23.45,23.45,23.36,23.38,85000.0,19.2724,19.2724,19.1984,19.2149,85000.0
2011-09-30 13:45:00,23.38,23.45,23.38,23.43,314600.0,19.2149,19.2724,19.2149,19.256,314600.0
2011-09-30 13:50:00,23.43,23.44,23.4,23.41,128000.0,19.256,19.2642,19.2313,19.2395,128000.0
2011-09-30 13:55:00,23.41,23.42,23.39,23.4,90600.0,19.2395,19.2478,19.2231,19.2313,90600.0
2011-09-30 14:00:00,23.4,23.43,23.38,23.42,73200.0,19.2313,19.256,19.2149,19.2478,73200.0
2011-09-30 14:05:00,23.41,23.43,23.32,23.34,71800.0,19.2395,19.256,19.1656,19.182,71800.0
2011-09-30 14:10:00,23.33,23.34,23.3,23.33,49200.0,19.1738,19.182,19.1491,19.1738,49200.0
2011-09-30 14:15:00,23.32,23.38,23.32,23.35,108000.0,19.1656,19.2149,19.1656,19.1902,108000.0
2011-09-30 14:20:00,23.36,23.36,23.28,23.28,189200.0,19.1984,19.1984,19.1327,19.1327,189200.0
2011-09-30 14:25:00,23.29,23.3,23.21,23.23,449000.0,19.1409,19.1491,19.0752,19.0916,449000.0
2011-09-30 14:30:00,23.23,23.31,23.21,23.28,301200.0,19.0916,19.1573,19.0752,19.1327,301200.0
2011-09-30 14:35:00,23.28,23.31,23.23,23.3,232600.0,19.1327,19.1573,19.0916,19.1491,232600.0
2011-09-30 14:40:00,23.31,23.38,23.31,23.37,109400.0,19.1573,19.2149,19.1573,19.2067,109400.0
2011-09-30 14:45:00,23.38,23.38,23.33,23.35,150200.0,19.2149,19.2149,19.1738,19.1902,150200.0
2011-09-30 14:50:00,23.35,23.36,23.26,23.32,184000.0,19.1902,19.1984,19.1163,19.1656,184000.0
2011-09-30 14:55:00,23.32,23.43,23.32,23.38,181200.0,19.1656,19.256,19.1656,19.2149,181200.0
2011-09-30 15:00:00,23.38,23.38,23.31,23.35,102800.0,19.2149,19.2149,19.1573,19.1902,102800.0
2011-09-30 15:05:00,23.34,23.48,23.33,23.47,297800.0,19.182,19.2971,19.1738,19.2888,297800.0
2011-09-30 15:10:00,23.47,23.47,23.4,23.41,191000.0,19.2888,19.2888,19.2313,19.2395,191000.0
2011-09-30 15:15:00,23.41,23.43,23.37,23.4,134800.0,19.2395,19.256,19.2067,19.2313,134800.0
2011-09-30 15:20:00,23.4,23.43,23.37,23.38,213800.0,19.2313,19.256,19.2067,19.2149,213800.0
2011-09-30 15:25:00,23.37,23.4,23.32,23.32,200400.0,19.2067,19.2313,19.1656,19.1656,200400.0
2011-09-30 15:30:00,23.31,23.36,23.28,23.29,219800.0,19.1573,19.1984,19.1327,19.1409,219800.0
2011-09-30 15:35:00,23.3,23.31,23.23,23.27,357000.0,19.1491,19.1573,19.0916,19.1245,357000.0
2011-09-30 15:40:00,23.27,23.36,23.27,23.35,407800.0,19.1245,19.1984,19.1245,19.1902,407800.0
2011-09-30 15:45:00,23.35,23.35,23.22,23.22,720400.0,19.1902,19.1902,19.0834,19.0834,720400.0
2011-09-30 15:50:00,23.22,23.24,23.15,23.18,622400.0,19.0834,19.0998,19.0259,19.0505,622400.0
2011-09-30 15:55:00,23.18,23.18,23.09,23.11,1166600.0,19.0505,19.0505,18.9765,18.993,1166600.0
2011-10-03 09:30:00,23.04,23.07,22.84,22.84,184000.0,18.9354,18.9601,18.7711,18.7711,184000.0
2011-10-03 09:35:00,22.86,22.89,22.75,22.85,664800.0,18.7875,18.8122,18.6971,18.7793,664800.0
2011-10-03 09:40:00,22.85,23.06,22.85,23.04,756000.0,18.7793,18.9519,18.7793,18.9354,756000.0
2011-10-03 09:45:00,23.04,23.11,22.82,22.86,978000.0,18.9354,18.993,18.7546,18.7875,978000.0
2011-10-03 09:50:00,22.87,22.89,22.61,22.61,1235800.0,18.7957,18.8122,18.5821,18.5821,1235800.0
2011-10-03 09:55:00,22.62,22.67,22.58,22.62,838200.0,18.5903,18.6314,18.5574,18.5903,838200.0
2011-10-03 10:00:00,22.61,22.96,22.59,22.75,1076000.0,18.5821,18.8697,18.5656,18.6971,1076000.0
2011-10-03 10:05:00,22.75,23.14,22.75,23.13,381200.0,18.6971,19.0176,18.6971,19.0094,381200.0
2011-10-03 10:10:00,23.13,23.22,23.07,23.17,1236800.0,19.0094,19.0834,18.9601,19.0423,1236800.0
2011-10-03 10:15:00,23.17,23.17,23.09,23.13,658000.0,19.0423,19.0423,18.9765,19.0094,658000.0
2011-10-03 10:20:00,23.12,23.14,23.02,23.03,349800.0,19.0012,19.0176,18.919,18.9272,349800.0
2011-10-03 10:25:00,23.04,23.12,23.0,23.08,288200.0,18.9354,19.0012,18.9026,18.9683,288200.0
2011-10-03 10:30:00,23.08,23.1,22.94,22.94,199200.0,18.9683,18.9848,18.8533,18.8533,199200.0
2011-10-03 10:35:00,22.93,22.96,22.91,22.94,338000.0,18.845,18.8697,18.8286,18.8533,338000.0
2011-10-03 10:40:00,22.93,23.03,22.87,23.02,414600.0,18.845,18.9272,18.7957,18.919,414600.0
2011-10-03 10:45:00,23.02,23.09,22.98,23.03,224200.0,18.919,18.9765,18.8861,18.9272,224200.0
2011-10-03 10:50:00,23.04,23.06,22.93,23.02,256200.0,18.9354,18.9519,18.845,18.919,256200.0
2011-10-03 10:55:00,23.03,23.06,22.99,23.0,296200.0,18.9272,18.9519,18.8944,18.9026,296200.0
2011-10-03 11:00:00,23.0,23.01,22.93,22.96,299000.0,18.9026,18.9108,18.845,18.8697,299000.0
2011-10-03 11:05:00,22.96,23.04,22.92,23.04,479200.0,18.8697,18.9354,18.8368,18.9354,479200.0
2011-10-03 11:10:00,23.04,23.09,22.99,23.0,149400.0,18.9354,18.9765,18.8944,18.9026,149400.0
2011-10-03 11:15:00,23.0,23.11,23.0,23.11,489000.0,18.9026,18.993,18.9026,18.993,489000.0
2011-10-03 11:20:00,23.11,23.15,23.08,23.09,444600.0,18.993,19.0259,18.9683,18.9765,444600.0
2011-10-03 11:25:00,23.09,23.18,23.06,23.14,512000.0,18.9765,19.0505,18.9519,19.0176,512000.0
2011-10-03 11:30:00,23.15,23.25,23.11,23.2,535800.0,19.0259,19.108,18.993,19.0669,535800.0
2011-10-03 11:35:00,23.21,23.21,23.13,23.16,145200.0,19.0752,19.0752,19.0094,19.0341,145200.0
2011-10-03 11:40:00,23.16,23.16,23.02,23.05,158200.0,19.0341,19.0341,18.919,18.9437,158200.0
2011-10-03 11:45:00,23.06,23.08,23.02,23.05,117200.0,18.9519,18.9683,18.919,18.9437,117200.0
2011-10-03 11:50:00,23.05,23.16,23.05,23.16,180800.0,18.9437,19.0341,18.9437,19.0341,180800.0
2011-10-03 11:55:00,23.16,23.2,23.15,23.16,340000.0,19.0341,19.0669,19.0259,19.0341,340000.0
2011-10-03 12:00:00,23.16,23.17,23.09,23.13,569400.0,19.0341,19.0423,18.9765,19.0094,569400.0
2011-10-03 12:05:00,23.13,23.18,23.1,23.11,260600.0,19.0094,19.0505,18.9848,18.993,260600.0
2011-10-03 12:10:00,23.1,23.11,22.97,22.97,108600.0,18.9848,18.993,18.8779,18.8779,108600.0
2011-10-03 12:15:00,22.97,23.0,22.96,22.99,77000.0,18.8779,18.9026,18.8697,18.8944,77000.0
2011-10-03 12:20:00,22.98,23.03,22.97,23.03,92800.0,18.8861,18.9272,18.8779,18.9272,92800.0
2011-10-03 12:25:00,23.03,23.05,22.97,22.97,86800.0,18.9272,18.9437,18.8779,18.8779,86800.0
2011-10-03 12:30:00,22.97,22.97,22.88,22.89,349800.0,18.8779,18.8779,18.804,18.8122,349800.0
2011-10-03 12:35:00,22.89,22.97,22.85,22.96,601600.0,18.8122,18.8779,18.7793,18.8697,601600.0
2011-10-03 12:40:00,22.95,23.02,22.95,22.99,232000.0,18.8615,18.919,18.8615,18.8944,232000.0
2011-10-03 12:45:00,22.99,23.0,22.86,22.88,673200.0,18.8944,18.9026,18.7875,18.804,673200.0
2011-10-03 12:50:00,22.88,22.89,22.79,22.8,245600.0,18.804,18.8122,18.73,18.7382,245600.0
2011-10-03 12:55:00,22.79,22.8,22.75,22.78,330000.0,18.73,18.7382,18.6971,18.7218,330000.0
2011-10-03 13:00:00,22.77,22.77,22.66,22.66,433400.0,18.7135,18.7135,18.6231,18.6231,433400.0
2011-10-03 13:05:00,22.66,22.67,22.63,22.67,182400.0,18.6231,18.6314,18.5985,18.6314,182400.0
2011-10-03 13:10:00,22.68,22.71,22.64,22.65,379600.0,18.6396,18.6642,18.6067,18.6149,379600.0
2011-10-03 13:15:00,22.65,22.66,22.54,22.6,491000.0,18.6149,18.6231,18.5245,18.5738,491000.0
2011-10-03 13:20:00,22.6,22.62,22.58,22.61,429800.0,18.5738,18.5903,18.5574,18.5821,429800.0
2011-10-03 13:25:00,22.61,22.62,22.56,22.61,317400.0,18.5821,18.5903,18.541,18.5821,317400.0
2011-10-03 13:30:00,22.62,22.64,22.53,22.53,263200.0,18.5903,18.6067,18.5163,18.5163,263200.0
2011-10-03 13:35:00,22.53,22.54,22.4,22.43,388800.0,18.5163,18.5245,18.4095,18.4341,388800.0
2011-10-03 13:40:00,22.44,22.56,22.44,22.52,419600.0,18.4423,18.541,18.4423,18.5081,419600.0
2011-10-03 13:45:00,22.53,22.56,22.49,22.5,210000.0,18.5163,18.541,18.4834,18.4916,210000.0
2011-10-03 13:50:00,22.5,22.53,22.41,22.45,192400.0,18.4916,18.5163,18.4177,18.4506,192400.0
2011-10-03 13:55:00,22.45,22.53,22.43,22.51,302800.0,18.4506,18.5163,18.4341,18.4999,302800.0
2011-10-03 14:00:00,22.51,22.53,22.46,22.5,226800.0,18.4999,18.5163,18.4588,18.4916,226800.0
2011-10-03 14:05:00,22.5,22.61,22.5,22.6,368400.0,18.4916,18.5821,18.4916,18.5738,368400.0
2011-10-03 14:10:00,22.6,22.64,22.56,22.59,318000.0,18.5738,18.6067,18.541,18.5656,318000.0
2011-10-03 14:15:00,22.58,22.58,22.48,22.49,171200.0,18.5574,18.5574,18.4752,18.4834,171200.0
2011-10-03 14:20:00,22.48,22.54,22.47,22.5,249400.0,18.4752,18.5245,18.467,18.4916,249400.0
2011-10-03 14:25:00,22.5,22.54,22.42,22.47,448600.0,18.4916,18.5245,18.4259,18.467,448600.0
2011-10-03 14:30:00,22.47,22.5,22.41,22.46,304000.0,18.467,18.4916,18.4177,18.4588,304000.0
2011-10-03 14:35:00,22.46,22.47,22.41,22.42,159400.0,18.4588,18.467,18.4177,18.4259,159400.0
2011-10-03 14:40:00,22.42,22.49,22.41,22.48,590000.0,18.4259,18.4834,18.4177,18.4752,590000.0
2011-10-03 14:45:00,22.48,22.48,22.38,22.42,466400.0,18.4752,18.4752,18.393,18.4259,466400.0
2011-10-03 14:50:00,22.41,22.47,22.38,22.39,556600.0,18.4177,18.467,18.393,18.4012,556600.0
2011-10-03 14:55:00,22.39,22.43,22.34,22.43,543800.0,18.4012,18.4341,18.3602,18.4341,543800.0
2011-10-03 15:00:00,22.42,22.48,22.39,22.46,614400.0,18.4259,18.4752,18.4012,18.4588,614400.0
2011-10-03 15:05:00,22.46,22.53,22.45,22.45,703600.0,18.4588,18.5163,18.4506,18.4506,703600.0
2011-10-03 15:10:00,22.45,22.49,22.42,22.43,513400.0,18.4506,18.4834,18.4259,18.4341,513400.0
2011-10-03 15:15:00,22.43,22.48,22.41,22.46,458400.0,18.4341,18.4752,18.4177,18.4588,458400.0
2011-10-03 15:20:00,22.45,22.45,22.34,22.35,343200.0,18.4506,18.4506,18.3602,18.3684,343200.0
2011-10-03 15:25:00,22.34,22.38,22.31,22.33,274400.0,18.3602,18.393,18.3355,18.3519,274400.0
2011-10-03 15:30:00,22.33,22.35,22.29,22.34,276800.0,18.3519,18.3684,18.3191,18.3602,276800.0
2011-10-03 15:35:00,22.34,22.43,22.32,22.4,448200.0,18.3602,18.4341,18.3437,18.4095,448200.0
2011-10-03 15:40:00,22.39,22.42,22.33,22.36,361000.0,18.4012,18.4259,18.3519,18.3766,361000.0
2011-10-03 15:45:00,22.36,22.51,22.33,22.49,676600.0,18.3766,18.4999,18.3519,18.4834,676600.0
2011-10-03 15:50:00,22.49,22.49,22.34,22.34,767000.0,18.4834,18.4834,18.3602,18.3602,767000.0
2011-10-03 15:55:00,22.34,22.37,22.22,22.24,987400.0,18.3602,18.3848,18.2615,18.278,987400.0
2011-10-04 09:30:00,22.02,22.1,21.92,21.92,469000.0,18.0972,18.1629,18.015,18.015,469000.0
2011-10-04 09:35:00,21.92,22.02,21.85,21.97,1283600.0,18.015,18.0972,17.9574,18.0561,1283600.0
2011-10-04 09:40:00,21.97,22.06,21.95,21.95,503000.0,18.0561,18.13,18.0396,18.0396,503000.0
2011-10-04 09:45:00,21.95,22.09,21.94,22.05,377400.0,18.0396,18.1547,18.0314,18.1218,377400.0
2011-10-04 09:50:00,22.05,22.05,21.92,21.92,481600.0,18.1218,18.1218,18.015,18.015,481600.0
2011-10-04 09:55:00,21.93,22.0,21.81,21.98,768800.0,18.0232,18.0807,17.9246,18.0643,768800.0
2011-10-04 10:00:00,21.98,22.1,21.91,22.0,756400.0,18.0643,18.1629,18.0068,18.0807,756400.0
2011-10-04 10:05:00,22.0,22.23,21.93,22.19,841600.0,18.0807,18.2697,18.0232,18.2369,841600.0
2011-10-04 10:10:00,22.19,22.29,22.18,22.23,653600.0,18.2369,18.3191,18.2287,18.2697,653600.0
2011-10-04 10:15:00,22.23,22.41,22.23,22.36,361000.0,18.2697,18.4177,18.2697,18.3766,361000.0
2011-10-04 10:20:00,22.35,22.35,22.17,22.17,617600.0,18.3684,18.3684,18.2204,18.2204,617600.0
2011-10-04 10:25:00,22.17,22.19,22.11,22.18,311200.0,18.2204,18.2369,18.1711,18.2287,311200.0
2011-10-04 10:30:00,22.18,22.32,22.16,22.21,419000.0,18.2287,18.3437,18.2122,18.2533,419000.0
2011-10-04 10:35:00,22.21,22.33,22.17,22.33,356400.0,18.2533,18.3519,18.2204,18.3519,356400.0
2011-10-04 10:40:00,22.33,22.44,22.3,22.42,1100400.0,18.3519,18.4423,18.3273,18.4259,1100400.0
2011-10-04 10:45:00,22.43,22.49,22.35,22.48,322800.0,18.4341,18.4834,18.3684,18.4752,322800.0
2011-10-04 10:50:00,22.48,22.5,22.39,22.42,535000.0,18.4752,18.4916,18.4012,18.4259,535000.0
2011-10-04 10:55:00,22.42,22.49,22.41,22.46,308600.0,18.4259,18.4834,18.4177,18.4588,308600.0
2011-10-04 11:00:00,22.46,22.48,22.39,22.48,221000.0,18.4588,18.4752,18.4012,18.4752,221000.0
2011-10-04 11:05:00,22.48,22.62,22.46,22.6,455400.0,18.4752,18.5903,18.4588,18.5738,455400.0
2011-10-04 11:10:00,22.6,22.73,22.6,22.69,463600.0,18.5738,18.6807,18.5738,18.6478,463600.0
2011-10-04 11:15:00,22.68,22.68,22.6,22.6,180400.0,18.6396,18.6396,18.5738,18.5738,180400.0
2011-10-04 11:20:00,22.6,22.67,22.59,22.59,580800.0,18.5738,18.6314,18.5656,18.5656,580800.0
2011-10-04 11:25:00,22.59,22.6,22.54,22.59,674800.0,18.5656,18.5738,18.5245,18.5656,674800.0
2011-10-04 11:30:00,22.59,22.59,22.44,22.48,497600.0,18.5656,18.5656,18.4423,18.4752,497600.0
2011-10-04 11:35:00,22.48,22.49,22.43,22.46,428800.0,18.4752,18.4834,18.4341,18.4588,428800.0
2011-10-04 11:40:00,22.46,22.53,22.45,22.52,206400.0,18.4588,18.5163,18.4506,18.5081,206400.0
2011-10-04 11:45:00,22.52,22.53,22.43,22.51,130800.0,18.5081,18.5163,18.4341,18.4999,130800.0
2011-10-04 11:50:00,22.52,22.63,22.52,22.59,293400.0,18.5081,18.5985,18.5081,18.5656,293400.0
2011-10-04 11:55:00,22.59,22.65,22.57,22.63,650400.0,18.5656,18.6149,18.5492,18.5985,650400.0
2011-10-04 12:00:00,22.63,22.82,22.63,22.82,451200.0,18.5985,18.7546,18.5985,18.7546,451200.0
2011-10-04 12:05:00,22.81,22.96,22.81,22.9,1160200.0,18.7464,18.8697,18.7464,18.8204,1160200.0
2011-10-04 12:10:00,22.9,22.9,22.82,22.9,216600.0,18.8204,18.8204,18.7546,18.8204,216600.0
2011-10-04 12:15:00,22.91,22.92,22.8,22.84,171000.0,18.8286,18.8368,18.7382,18.7711,171000.0
2011-10-04 12:20:00,22.84,22.91,22.84,22.9,314200.0,18.7711,18.8286,18.7711,18.8204,314200.0
2011-10-04 12:25:00,22.9,22.9,22.73,22.73,146400.0,18.8204,18.8204,18.6807,18.6807,146400.0
2011-10-04 12:30:00,22.73,22.78,22.73,22.77,538400.0,18.6807,18.7218,18.6807,18.7135,538400.0
2011-10-04 12:35:00,22.77,22.9,22.76,22.86,509800.0,18.7135,18.8204,18.7053,18.7875,509800.0
2011-10-04 12:40:00,22.86,22.92,22.86,22.9,178400.0,18.7875,18.8368,18.7875,18.8204,178400.0
2011-10-04 12:45:00,22.9,22.93,22.85,22.85,228400.0,18.8204,18.845,18.7793,18.7793,228400.0
2011-10-04 12:50:00,22.85,22.89,22.81,22.88,101600.0,18.7793,18.8122,18.7464,18.804,101600.0
2011-10-04 12:55:00,22.88,22.88,22.78,22.8,151200.0,18.804,18.804,18.7218,18.7382,151200.0
2011-10-04 13:00:00,22.79,22.83,22.74,22.76,493200.0,18.73,18.7629,18.6889,18.7053,493200.0
2011-10-04 13:05:00,22.75,22.8,22.68,22.79,306000.0,18.6971,18.7382,18.6396,18.73,306000.0
2011-10-04 13:10:00,22.78,22.79,22.62,22.66,469400.0,18.7218,18.73,18.5903,18.6231,469400.0
2011-10-04 13:15:00,22.66,22.74,22.65,22.67,380200.0,18.6231,18.6889,18.6149,18.6314,380200.0
2011-10-04 13:20:00,22.67,22.71,22.63,22.71,210000.0,18.6314,18.6642,18.5985,18.6642,210000.0
2011-10-04 13:25:00,22.7,22.7,22.63,22.65,160800.0,18.656,18.656,18.5985,18.6149,160800.0
2011-10-04 13:30:00,22.65,22.68,22.64,22.65,124000.0,18.6149,18.6396,18.6067,18.6149,124000.0
2011-10-04 13:35:00,22.66,22.67,22.55,22.56,166400.0,18.6231,18.6314,18.5327,18.541,166400.0
2011-10-04 13:40:00,22.56,22.56,22.46,22.5,204000.0,18.541,18.541,18.4588,18.4916,204000.0
2011-10-04 13:45:00,22.5,22.59,22.49,22.59,135200.0,18.4916,18.5656,18.4834,18.5656,135200.0
2011-10-04 13:50:00,22.59,22.62,22.5,22.52,339000.0,18.5656,18.5903,18.4916,18.5081,339000.0
2011-10-04 13:55:00,22.51,22.54,22.44,22.45,426200.0,18.4999,18.5245,18.4423,18.4506,426200.0
2011-10-04 14:00:00,22.45,22.56,22.45,22.5,304800.0,18.4506,18.541,18.4506,18.4916,304800.0
2011-10-04 14:05:00,22.5,22.54,22.41,22.42,356600.0,18.4916,18.5245,18.4177,18.4259,356600.0
2011-10-04 14:10:00,22.42,22.43,22.37,22.4,283400.0,18.4259,18.4341,18.3848,18.4095,283400.0
2011-10-04 14:15:00,22.4,22.43,22.36,22.36,448600.0,18.4095,18.4341,18.3766,18.3766,448600.0
2011-10-04 14:20:00,22.36,22.4,22.31,22.39,625600.0,18.3766,18.4095,18.3355,18.4012,625600.0
2011-10-04 14:25:00,22.39,22.5,22.39,22.5,645400.0,18.4012,18.4916,18.4012,18.4916,645400.0
2011-10-04 14:30:00,22.49,22.63,22.49,22.61,285800.0,18.4834,18.5985,18.4834,18.5821,285800.0
2011-10-04 14:35:00,22.61,22.65,22.52,22.53,125600.0,18.5821,18.6149,18.5081,18.5163,125600.0
2011-10-04 14:40:00,22.52,22.54,22.43,22.47,406200.0,18.5081,18.5245,18.4341,18.467,406200.0
2011-10-04 14:45:00,22.46,22.5,22.41,22.47,265000.0,18.4588,18.4916,18.4177,18.467,265000.0
2011-10-04 14:50:00,22.48,22.48,22.33,22.34,291600.0,18.4752,18.4752,18.3519,18.3602,291600.0
2011-10-04 14:55:00,22.35,22.42,22.34,22.35,440800.0,18.3684,18.4259,18.3602,18.3684,440800.0
2011-10-04 15:00:00,22.34,22.41,22.32,22.35,1090400.0,18.3602,18.4177,18.3437,18.3684,1090400.0
2011-10-04 15:05:00,22.35,22.4,22.25,22.27,510400.0,18.3684,18.4095,18.2862,18.3026,510400.0
2011-10-04 15:10:00,22.27,22.32,22.21,22.31,1104800.0,18.3026,18.3437,18.2533,18.3355,1104800.0
2011-10-04 15:15:00,22.3,22.4,22.25,22.38,394800.0,18.3273,18.4095,18.2862,18.393,394800.0
2011-10-04 15:20:00,22.38,22.48,22.35,22.43,347000.0,18.393,18.4752,18.3684,18.4341,347000.0
2011-10-04 15:25:00,22.43,22.64,22.43,22.6,520200.0,18.4341,18.6067,18.4341,18.5738,520200.0
2011-10-04 15:30:00,22.6,22.81,22.6,22.73,1094800.0,18.5738,18.7464,18.5738,18.6807,1094800.0
2011-10-04 15:35:00,22.73,22.9,22.69,22.86,616200.0,18.6807,18.8204,18.6478,18.7875,616200.0
2011-10-04 15:40:00,22.85,23.11,22.79,23.09,948600.0,18.7793,18.993,18.73,18.9765,948600.0
2011-10-04 15:45:00,23.09,23.18,22.98,23.16,726400.0,18.9765,19.0505,18.8861,19.0341,726400.0
2011-10-04 15:50:00,23.16,23.2,23.11,23.18,1152200.0,19.0341,19.0669,18.993,19.0505,1152200.0
2011-10-04 15:55:00,23.18,23.45,23.16,23.41,974000.0,19.0505,19.2724,19.0341,19.2395,974000.0
2011-10-05 09:30:00,23.5,23.5,23.23,23.25,545400.0,19.3135,19.3135,19.0916,19.108,545400.0
2011-10-05 09:35:00,23.24,23.34,23.21,23.33,721800.0,19.0998,19.182,19.0752,19.1738,721800.0
2011-10-05 09:40:00,23.34,23.5,23.31,23.45,1072800.0,19.182,19.3135,19.1573,19.2724,1072800.0
2011-10-05 09:45:00,23.44,23.47,23.36,23.43,740400.0,19.2642,19.2888,19.1984,19.256,740400.0
2011-10-05 09:50:00,23.43,23.49,23.3,23.41,746400.0,19.256,19.3053,19.1491,19.2395,746400.0
2011-10-05 09:55:00,23.4,23.46,23.35,23.38,477800.0,19.2313,19.2806,19.1902,19.2149,477800.0
2011-10-05 10:00:00,23.38,23.54,23.33,23.54,361800.0,19.2149,19.3464,19.1738,19.3464,361800.0
2011-10-05 10:05:00,23.54,23.57,23.45,23.46,377800.0,19.3464,19.371,19.2724,19.2806,377800.0
2011-10-05 10:10:00,23.46,23.54,23.43,23.54,266000.0,19.2806,19.3464,19.256,19.3464,266000.0
2011-10-05 10:15:00,23.53,23.65,23.53,23.56,764400.0,19.3382,19.4368,19.3382,19.3628,764400.0
2011-10-05 10:20:00,23.57,23.77,23.57,23.73,412600.0,19.371,19.5354,19.371,19.5025,412600.0
2011-10-05 10:25:00,23.71,23.74,23.63,23.66,981600.0,19.4861,19.5107,19.4203,19.445,981600.0
2011-10-05 10:30:00,23.66,23.74,23.64,23.74,647800.0,19.445,19.5107,19.4286,19.5107,647800.0
2011-10-05 10:35:00,23.74,23.81,23.73,23.75,454400.0,19.5107,19.5683,19.5025,19.519,454400.0
2011-10-05 10:40:00,23.76,23.84,23.73,23.82,351600.0,19.5272,19.5929,19.5025,19.5765,351600.0
2011-10-05 10:45:00,23.82,23.85,23.75,23.85,328000.0,19.5765,19.6011,19.519,19.6011,328000.0
2011-10-05 10:50:00,23.85,23.88,23.79,23.84,372000.0,19.6011,19.6258,19.5518,19.5929,372000.0
2011-10-05 10:55:00,23.83,23.88,23.8,23.84,315400.0,19.5847,19.6258,19.5601,19.5929,315400.0
2011-10-05 11:00:00,23.85,23.86,23.78,23.79,285400.0,19.6011,19.6094,19.5436,19.5518,285400.0
2011-10-05 11:05:00,23.78,23.8,23.67,23.68,266600.0,19.5436,19.5601,19.4532,19.4614,266600.0
2011-10-05 11:10:00,23.68,23.7,23.61,23.62,146400.0,19.4614,19.4779,19.4039,19.4121,146400.0
2011-10-05 11:15:00,23.61,23.61,23.51,23.54,475600.0,19.4039,19.4039,19.3217,19.3464,475600.0
2011-10-05 11:20:00,23.54,23.6,23.5,23.6,343000.0,19.3464,19.3957,19.3135,19.3957,343000.0
2011-10-05 11:25:00,23.59,23.66,23.57,23.57,121600.0,19.3875,19.445,19.371,19.371,121600.0
2011-10-05 11:30:00,23.56,23.64,23.56,23.6,102600.0,19.3628,19.4286,19.3628,19.3957,102600.0
2011-10-05 11:35:00,23.6,23.71,23.6,23.65,132600.0,19.3957,19.4861,19.3957,19.4368,132600.0
2011-10-05 11:40:00,23.65,23.66,23.57,23.61,124400.0,19.4368,19.445,19.371,19.4039,124400.0
2011-10-05 11:45:00,23.61,23.71,23.56,23.68,319400.0,19.4039,19.4861,19.3628,19.4614,319400.0
2011-10-05 11:50:00,23.7,23.73,23.66,23.73,330400.0,19.4779,19.5025,19.445,19.5025,330400.0
2011-10-05 11:55:00,23.72,23.74,23.65,23.66,214800.0,19.4943,19.5107,19.4368,19.445,214800.0
2011-10-05 12:00:00,23.67,23.71,23.63,23.64,250400.0,19.4532,19.4861,19.4203,19.4286,250400.0
2011-10-05 12:05:00,23.64,23.67,23.58,23.58,113400.0,19.4286,19.4532,19.3792,19.3792,113400.0
2011-10-05 12:10:00,23.6,23.6,23.54,23.55,390200.0,19.3957,19.3957,19.3464,19.3546,390200.0
2011-10-05 12:15:00,23.54,23.55,23.26,23.26,1460000.0,19.3464,19.3546,19.1163,19.1163,1460000.0
2011-10-05 12:20:00,23.27,23.3,23.21,23.3,512200.0,19.1245,19.1491,19.0752,19.1491,512200.0
2011-10-05 12:25:00,23.3,23.32,23.16,23.17,384800.0,19.1491,19.1656,19.0341,19.0423,384800.0
2011-10-05 12:30:00,23.17,23.27,23.17,23.27,88400.0,19.0423,19.1245,19.0423,19.1245,88400.0
2011-10-05 12:35:00,23.27,23.3,23.23,23.24,76600.0,19.1245,19.1491,19.0916,19.0998,76600.0
2011-10-05 12:40:00,23.23,23.3,23.21,23.25,166800.0,19.0916,19.1491,19.0752,19.108,166800.0
2011-10-05 12:45:00,23.25,23.28,23.2,23.27,179200.0,19.108,19.1327,19.0669,19.1245,179200.0
2011-10-05 12:50:00,23.27,23.36,23.27,23.34,154000.0,19.1245,19.1984,19.1245,19.182,154000.0
2011-10-05 12:55:00,23.34,23.35,23.28,23.34,213200.0,19.182,19.1902,19.1327,19.182,213200.0
2011-10-05 13:00:00,23.35,23.43,23.35,23.42,340200.0,19.1902,19.256,19.1902,19.2478,340200.0
2011-10-05 13:05:00,23.42,23.49,23.42,23.45,204000.0,19.2478,19.3053,19.2478,19.2724,204000.0
2011-10-05 13:10:00,23.44,23.44,23.26,23.29,451200.0,19.2642,19.2642,19.1163,19.1409,451200.0
2011-10-05 13:15:00,23.29,23.43,23.29,23.37,267400.0,19.1409,19.256,19.1409,19.2067,267400.0
2011-10-05 13:20:00,23.37,23.46,23.36,23.41,234800.0,19.2067,19.2806,19.1984,19.2395,234800.0
2011-10-05 13:25:00,23.41,23.47,23.38,23.44,57600.0,19.2395,19.2888,19.2149,19.2642,57600.0
2011-10-05 13:30:00,23.43,23.47,23.43,23.45,115400.0,19.256,19.2888,19.256,19.2724,115400.0
2011-10-05 13:35:00,23.45,23.46,23.36,23.39,129200.0,19.2724,19.2806,19.1984,19.2231,129200.0
2011-10-05 13:40:00,23.4,23.47,23.4,23.47,57400.0,19.2313,19.2888,19.2313,19.2888,57400.0
2011-10-05 13:45:00,23.47,23.53,23.47,23.47,397200.0,19.2888,19.3382,19.2888,19.2888,397200.0
2011-10-05 13:50:00,23.48,23.57,23.48,23.56,86800.0,19.2971,19.371,19.2971,19.3628,86800.0
2011-10-05 13:55:00,23.55,23.58,23.52,23.55,65400.0,19.3546,19.3792,19.3299,19.3546,65400.0
2011-10-05 14:00:00,23.55,23.58,23.48,23.53,127200.0,19.3546,19.3792,19.2971,19.3382,127200.0
2011-10-05 14:05:00,23.52,23.53,23.46,23.48,73200.0,19.3299,19.3382,19.2806,19.2971,73200.0
2011-10-05 14:10:00,23.48,23.51,23.45,23.51,109800.0,19.2971,19.3217,19.2724,19.3217,109800.0
2011-10-05 14:15:00,23.52,23.58,23.52,23.58,154800.0,19.3299,19.3792,19.3299,19.3792,154800.0
2011-10-05 14:20:00,23.57,23.6,23.51,23.58,88000.0,19.371,19.3957,19.3217,19.3792,88000.0
2011-10-05 14:25:00,23.58,23.6,23.56,23.57,120800.0,19.3792,19.3957,19.3628,19.371,120800.0
2011-10-05 14:30:00,23.57,23.59,23.41,23.43,286200.0,19.371,19.3875,19.2395,19.256,286200.0
2011-10-05 14:35:00,23.43,23.47,23.36,23.42,271800.0,19.256,19.2888,19.1984,19.2478,271800.0
2011-10-05 14:40:00,23.42,23.48,23.42,23.47,59400.0,19.2478,19.2971,19.2478,19.2888,59400.0
2011-10-05 14:45:00,23.47,23.6,23.46,23.57,131600.0,19.2888,19.3957,19.2806,19.371,131600.0
2011-10-05 14:50:00,23.57,23.61,23.55,23.58,131200.0,19.371,19.4039,19.3546,19.3792,131200.0
2011-10-05 14:55:00,23.58,23.61,23.56,23.59,587200.0,19.3792,19.4039,19.3628,19.3875,587200.0
2011-10-05 15:00:00,23.59,23.6,23.48,23.5,181400.0,19.3875,19.3957,19.2971,19.3135,181400.0
2011-10-05 15:05:00,23.5,23.56,23.47,23.48,172800.0,19.3135,19.3628,19.2888,19.2971,172800.0
2011-10-05 15:10:00,23.48,23.56,23.47,23.55,140800.0,19.2971,19.3628,19.2888,19.3546,140800.0
2011-10-05 15:15:00,23.55,23.61,23.5,23.58,214000.0,19.3546,19.4039,19.3135,19.3792,214000.0
2011-10-05 15:20:00,23.58,23.6,23.45,23.47,307000.0,19.3792,19.3957,19.2724,19.2888,307000.0
2011-10-05 15:25:00,23.47,23.6,23.47,23.56,393400.0,19.2888,19.3957,19.2888,19.3628,393400.0
2011-10-05 15:30:00,23.57,23.72,23.57,23.71,284600.0,19.371,19.4943,19.371,19.4861,284600.0
2011-10-05 15:35:00,23.71,23.84,23.69,23.83,601800.0,19.4861,19.5929,19.4697,19.5847,601800.0
2011-10-05 15:40:00,23.82,23.83,23.74,23.8,204400.0,19.5765,19.5847,19.5107,19.5601,204400.0
2011-10-05 15:45:00,23.81,23.82,23.65,23.68,720000.0,19.5683,19.5765,19.4368,19.4614,720000.0
2011-10-05 15:50:00,23.68,23.79,23.68,23.73,674000.0,19.4614,19.5518,19.4614,19.5025,674000.0
2011-10-05 15:55:00,23.73,23.75,23.71,23.74,835200.0,19.5025,19.519,19.4861,19.5107,835200.0
2011-10-06 09:30:00,23.78,23.9,23.69,23.89,315000.0,19.5436,19.6422,19.4697,19.634,315000.0
2011-10-06 09:35:00,23.89,24.03,23.89,24.0,960200.0,19.634,19.7491,19.634,19.7244,960200.0
2011-10-06 09:40:00,23.99,24.05,23.95,24.0,786800.0,19.7162,19.7655,19.6833,19.7244,786800.0
2011-10-06 09:45:00,24.0,24.01,23.78,23.84,586800.0,19.7244,19.7326,19.5436,19.5929,586800.0
2011-10-06 09:50:00,23.84,23.86,23.76,23.8,890600.0,19.5929,19.6094,19.5272,19.5601,890600.0
2011-10-06 09:55:00,23.8,23.84,23.7,23.81,539400.0,19.5601,19.5929,19.4779,19.5683,539400.0
2011-10-06 10:00:00,23.81,23.86,23.72,23.85,436000.0,19.5683,19.6094,19.4943,19.6011,436000.0
2011-10-06 10:05:00,23.85,24.0,23.83,23.99,574000.0,19.6011,19.7244,19.5847,19.7162,574000.0
2011-10-06 10:10:00,23.98,24.09,23.97,24.06,416000.0,19.708,19.7984,19.6998,19.7737,416000.0
2011-10-06 10:15:00,24.05,24.07,23.97,24.01,136400.0,19.7655,19.782,19.6998,19.7326,136400.0
2011-10-06 10:20:00,24.02,24.06,23.99,24.04,613200.0,19.7409,19.7737,19.7162,19.7573,613200.0
2011-10-06 10:25:00,24.05,24.09,24.0,24.05,89600.0,19.7655,19.7984,19.7244,19.7655,89600.0
2011-10-06 10:30:00,24.05,24.14,24.04,24.13,129200.0,19.7655,19.8395,19.7573,19.8313,129200.0
2011-10-06 10:35:00,24.14,24.18,24.09,24.1,238400.0,19.8395,19.8724,19.7984,19.8066,238400.0
2011-10-06 10:40:00,24.1,24.11,24.05,24.09,388400.0,19.8066,19.8148,19.7655,19.7984,388400.0
2011-10-06 10:45:00,24.1,24.1,23.99,24.0,487200.0,19.8066,19.8066,19.7162,19.7244,487200.0
2011-10-06 10:50:00,24.0,24.07,23.98,24.07,168400.0,19.7244,19.782,19.708,19.782,168400.0
2011-10-06 10:55:00,24.07,24.1,24.0,24.04,192000.0,19.782,19.8066,19.7244,19.7573,192000.0
2011-10-06 11:00:00,24.05,24.07,24.0,24.05,506400.0,19.7655,19.782,19.7244,19.7655,506400.0
2011-10-06 11:05:00,24.04,24.1,24.02,24.1,315400.0,19.7573,19.8066,19.7409,19.8066,315400.0
2011-10-06 11:10:00,24.1,24.15,24.08,24.15,158000.0,19.8066,19.8477,19.7902,19.8477,158000.0
2011-10-06 11:15:00,24.15,24.17,24.03,24.03,174000.0,19.8477,19.8641,19.7491,19.7491,174000.0
2011-10-06 11:20:00,24.04,24.04,23.96,23.99,279600.0,19.7573,19.7573,19.6916,19.7162,279600.0
2011-10-06 11:25:00,23.99,24.06,23.98,24.06,76600.0,19.7162,19.7737,19.708,19.7737,76600.0
2011-10-06 11:30:00,24.06,24.12,24.05,24.11,182800.0,19.7737,19.823,19.7655,19.8148,182800.0
2011-10-06 11:35:00,24.11,24.18,24.07,24.18,390400.0,19.8148,19.8724,19.782,19.8724,390400.0
2011-10-06 11:40:00,24.18,24.19,24.14,24.18,239000.0,19.8724,19.8806,19.8395,19.8724,239000.0
2011-10-06 11:45:00,24.18,24.2,24.11,24.11,236800.0,19.8724,19.8888,19.8148,19.8148,236800.0
2011-10-06 11:50:00,24.12,24.16,24.11,24.14,336400.0,19.823,19.8559,19.8148,19.8395,336400.0
2011-10-06 11:55:00,24.14,24.18,24.11,24.16,138200.0,19.8395,19.8724,19.8148,19.8559,138200.0
2011-10-06 12:00:00,24.16,24.18,24.11,24.15,112400.0,19.8559,19.8724,19.8148,19.8477,112400.0
2011-10-06 12:05:00,24.15,24.18,24.11,24.14,114200.0,19.8477,19.8724,19.8148,19.8395,114200.0
2011-10-06 12:10:00,24.14,24.21,24.13,24.21,204400.0,19.8395,19.897,19.8313,19.897,204400.0
2011-10-06 12:15:00,24.21,24.27,24.15,24.22,329200.0,19.897,19.9463,19.8477,19.9052,329200.0
2011-10-06 12:20:00,24.22,24.29,24.22,24.29,197800.0,19.9052,19.9628,19.9052,19.9628,197800.0
2011-10-06 12:25:00,24.29,24.3,24.24,24.25,222600.0,19.9628,19.971,19.9217,19.9299,222600.0
2011-10-06 12:30:00,24.25,24.31,24.24,24.25,180800.0,19.9299,19.9792,19.9217,19.9299,180800.0
2011-10-06 12:35:00,24.25,24.29,24.23,24.28,153400.0,19.9299,19.9628,19.9134,19.9545,153400.0
2011-10-06 12:40:00,24.29,24.3,24.2,24.22,49800.0,19.9628,19.971,19.8888,19.9052,49800.0
2011-10-06 12:45:00,24.22,24.24,24.18,24.24,68000.0,19.9052,19.9217,19.8724,19.9217,68000.0
2011-10-06 12:50:00,24.24,24.24,24.18,24.21,56200.0,19.9217,19.9217,19.8724,19.897,56200.0
2011-10-06 12:55:00,24.22,24.25,24.18,24.2,56600.0,19.9052,19.9299,19.8724,19.8888,56600.0
2011-10-06 13:00:00,24.2,24.23,24.11,24.11,450400.0,19.8888,19.9134,19.8148,19.8148,450400.0
2011-10-06 13:05:00,24.13,24.17,24.08,24.12,849200.0,19.8313,19.8641,19.7902,19.823,849200.0
2011-10-06 13:10:00,24.13,24.19,24.13,24.18,100600.0,19.8313,19.8806,19.8313,19.8724,100600.0
2011-10-06 13:15:00,24.18,24.18,24.11,24.13,69000.0,19.8724,19.8724,19.8148,19.8313,69000.0
2011-10-06 13:20:00,24.13,24.18,24.1,24.16,63600.0,19.8313,19.8724,19.8066,19.8559,63600.0
2011-10-06 13:25:00,24.18,24.19,24.05,24.07,129200.0,19.8724,19.8806,19.7655,19.782,129200.0
2011-10-06 13:30:00,24.08,24.13,24.05,24.1,82800.0,19.7902,19.8313,19.7655,19.8066,82800.0
2011-10-06 13:35:00,24.1,24.11,24.02,24.02,139400.0,19.8066,19.8148,19.7409,19.7409,139400.0
2011-10-06 13:40:00,24.02,24.09,23.98,24.0,159000.0,19.7409,19.7984,19.708,19.7244,159000.0
2011-10-06 13:45:00,24.0,24.11,23.99,24.1,178400.0,19.7244,19.8148,19.7162,19.8066,178400.0
2011-10-06 13:50:00,24.1,24.15,24.09,24.1,81600.0,19.8066,19.8477,19.7984,19.8066,81600.0
2011-10-06 13:55:00,24.12,24.13,24.05,24.09,94000.0,19.823,19.8313,19.7655,19.7984,94000.0
2011-10-06 14:00:00,24.09,24.14,24.04,24.13,118200.0,19.7984,19.8395,19.7573,19.8313,118200.0
2011-10-06 14:05:00,24.13,24.18,24.13,24.18,236800.0,19.8313,19.8724,19.8313,19.8724,236800.0
2011-10-06 14:10:00,24.18,24.21,24.17,24.19,130200.0,19.8724,19.897,19.8641,19.8806,130200.0
2011-10-06 14:15:00,24.2,24.23,24.18,24.22,119200.0,19.8888,19.9134,19.8724,19.9052,119200.0
2011-10-06 14:20:00,24.22,24.25,24.19,24.21,96600.0,19.9052,19.9299,19.8806,19.897,96600.0
2011-10-06 14:25:00,24.21,24.22,24.17,24.18,114600.0,19.897,19.9052,19.8641,19.8724,114600.0
2011-10-06 14:30:00,24.19,24.2,24.11,24.11,381400.0,19.8806,19.8888,19.8148,19.8148,381400.0
2011-10-06 14:35:00,24.11,24.17,24.11,24.16,403400.0,19.8148,19.8641,19.8148,19.8559,403400.0
2011-10-06 14:40:00,24.16,24.2,24.14,24.2,323000.0,19.8559,19.8888,19.8395,19.8888,323000.0
2011-10-06 14:45:00,24.19,24.21,24.15,24.15,246200.0,19.8806,19.897,19.8477,19.8477,246200.0
2011-10-06 14:50:00,24.15,24.23,24.14,24.22,344200.0,19.8477,19.9134,19.8395,19.9052,344200.0
2011-10-06 14:55:00,24.21,24.22,24.18,24.21,99800.0,19.897,19.9052,19.8724,19.897,99800.0
2011-10-06 15:00:00,24.22,24.23,24.17,24.21,122200.0,19.9052,19.9134,19.8641,19.897,122200.0
2011-10-06 15:05:00,24.21,24.25,24.18,24.24,176400.0,19.897,19.9299,19.8724,19.9217,176400.0
2011-10-06 15:10:00,24.25,24.27,24.18,24.19,328000.0,19.9299,19.9463,19.8724,19.8806,328000.0
2011-10-06 15:15:00,24.19,24.21,24.12,24.12,299800.0,19.8806,19.897,19.823,19.823,299800.0
2011-10-06 15:20:00,24.13,24.18,24.11,24.11,153000.0,19.8313,19.8724,19.8148,19.8148,153000.0
2011-10-06 15:25:00,24.11,24.21,24.11,24.14,148000.0,19.8148,19.897,19.8148,19.8395,148000.0
2011-10-06 15:30:00,24.13,24.24,24.12,24.17,167000.0,19.8313,19.9217,19.823,19.8641,167000.0
2011-10-06 15:35:00,24.16,24.25,24.14,24.23,178200.0,19.8559,19.9299,19.8395,19.9134,178200.0
2011-10-06 15:40:00,24.23,24.34,24.22,24.31,241200.0,19.9134,20.0039,19.9052,19.9792,241200.0
2011-10-06 15:45:00,24.32,24.32,24.25,24.28,330600.0,19.9874,19.9874,19.9299,19.9545,330600.0
2011-10-06 15:50:00,24.29,24.34,24.29,24.32,317400.0,19.9628,20.0039,19.9628,19.9874,317400.0
2011-10-06 15:55:00,24.32,24.34,24.29,24.33,530200.0,19.9874,20.0039,19.9628,19.9956,530200.0
2011-10-07 09:30:00,24.54,24.54,24.46,24.47,163600.0,20.1682,20.1682,20.1025,20.1107,163600.0
2011-10-07 09:35:00,24.46,24.51,24.39,24.39,127400.0,20.1025,20.1436,20.0449,20.0449,127400.0
2011-10-07 09:40:00,24.39,24.49,24.34,24.46,190800.0,20.0449,20.1271,20.0039,20.1025,190800.0
2011-10-07 09:45:00,24.46,24.59,24.42,24.55,586200.0,20.1025,20.2093,20.0696,20.1764,586200.0
2011-10-07 09:50:00,24.54,24.59,24.45,24.56,287800.0,20.1682,20.2093,20.0943,20.1847,287800.0
2011-10-07 09:55:00,24.55,24.61,24.51,24.57,170200.0,20.1764,20.2258,20.1436,20.1929,170200.0
2011-10-07 10:00:00,24.57,24.58,24.43,24.56,192600.0,20.1929,20.2011,20.0778,20.1847,192600.0
2011-10-07 10:05:00,24.54,24.54,24.46,24.47,1184800.0,20.1682,20.1682,20.1025,20.1107,1184800.0
2011-10-07 10:10:00,24.47,24.59,24.43,24.59,405000.0,20.1107,20.2093,20.0778,20.2093,405000.0
2011-10-07 10:15:00,24.59,24.64,24.57,24.63,219600.0,20.2093,20.2504,20.1929,20.2422,219600.0
2011-10-07 10:20:00,24.61,24.67,24.58,24.66,626000.0,20.2258,20.2751,20.2011,20.2668,626000.0
2011-10-07 10:25:00,24.66,24.7,24.59,24.61,480600.0,20.2668,20.2997,20.2093,20.2258,480600.0
2011-10-07 10:30:00,24.6,24.69,24.6,24.65,204600.0,20.2175,20.2915,20.2175,20.2586,204600.0
2011-10-07 10:35:00,24.65,24.66,24.58,24.6,229400.0,20.2586,20.2668,20.2011,20.2175,229400.0
2011-10-07 10:40:00,24.6,24.65,24.59,24.61,186200.0,20.2175,20.2586,20.2093,20.2258,186200.0
2011-10-07 10:45:00,24.61,24.64,24.53,24.54,248000.0,20.2258,20.2504,20.16,20.1682,248000.0
2011-10-07 10:50:00,24.54,24.63,24.54,24.54,196400.0,20.1682,20.2422,20.1682,20.1682,196400.0
2011-10-07 10:55:00,24.54,24.55,24.45,24.46,441600.0,20.1682,20.1764,20.0943,20.1025,441600.0
2011-10-07 11:00:00,24.45,24.45,24.36,24.36,467000.0,20.0943,20.0943,20.0203,20.0203,467000.0
2011-10-07 11:05:00,24.36,24.42,24.34,24.4,154200.0,20.0203,20.0696,20.0039,20.0532,154200.0
2011-10-07 11:10:00,24.41,24.42,24.21,24.24,434800.0,20.0614,20.0696,19.897,19.9217,434800.0
2011-10-07 11:15:00,24.23,24.31,24.23,24.25,178400.0,19.9134,19.9792,19.9134,19.9299,178400.0
2011-10-07 11:20:00,24.25,24.29,24.1,24.29,509200.0,19.9299,19.9628,19.8066,19.9628,509200.0
2011-10-07 11:25:00,24.29,24.29,24.27,24.28,90000.0,19.9628,19.9628,19.9463,19.9545,90000.0
2011-10-07 11:30:00,24.28,24.28,24.13,24.15,763000.0,19.9545,19.9545,19.8313,19.8477,763000.0
2011-10-07 11:35:00,24.15,24.16,24.09,24.09,300600.0,19.8477,19.8559,19.7984,19.7984,300600.0
2011-10-07 11:40:00,24.1,24.2,24.09,24.16,365000.0,19.8066,19.8888,19.7984,19.8559,365000.0
2011-10-07 11:45:00,24.16,24.23,24.14,24.17,339000.0,19.8559,19.9134,19.8395,19.8641,339000.0
2011-10-07 11:50:00,24.18,24.26,24.18,24.25,267200.0,19.8724,19.9381,19.8724,19.9299,267200.0
2011-10-07 11:55:00,24.25,24.3,24.2,24.29,324800.0,19.9299,19.971,19.8888,19.9628,324800.0
2011-10-07 12:00:00,24.3,24.31,24.13,24.24,290400.0,19.971,19.9792,19.8313,19.9217,290400.0
2011-10-07 12:05:00,24.24,24.31,24.22,24.28,161800.0,19.9217,19.9792,19.9052,19.9545,161800.0
2011-10-07 12:10:00,24.29,24.3,24.14,24.21,197200.0,19.9628,19.971,19.8395,19.897,197200.0
2011-10-07 12:15:00,24.23,24.24,24.02,24.02,180600.0,19.9134,19.9217,19.7409,19.7409,180600.0
2011-10-07 12:20:00,24.03,24.07,23.91,24.0,626400.0,19.7491,19.782,19.6505,19.7244,626400.0
2011-10-07 12:25:00,24.0,24.08,23.92,24.06,303400.0,19.7244,19.7902,19.6587,19.7737,303400.0
2011-10-07 12:30:00,24.06,24.1,24.0,24.07,204000.0,19.7737,19.8066,19.7244,19.782,204000.0
2011-10-07 12:35:00,24.07,24.13,24.05,24.06,146600.0,19.782,19.8313,19.7655,19.7737,146600.0
2011-10-07 12:40:00,24.07,24.09,23.97,23.97,244200.0,19.782,19.7984,19.6998,19.6998,244200.0
2011-10-07 12:45:00,23.97,24.05,23.96,24.02,489000.0,19.6998,19.7655,19.6916,19.7409,489000.0
2011-10-07 12:50:00,24.02,24.05,23.96,23.99,169600.0,19.7409,19.7655,19.6916,19.7162,169600.0
2011-10-07 12:55:00,23.99,24.0,23.9,23.93,255600.0,19.7162,19.7244,19.6422,19.6669,255600.0
2011-10-07 13:00:00,23.93,23.99,23.92,23.95,145800.0,19.6669,19.7162,19.6587,19.6833,145800.0
2011-10-07 13:05:00,23.96,23.97,23.89,23.94,173800.0,19.6916,19.6998,19.634,19.6751,173800.0
2011-10-07 13:10:00,23.94,24.01,23.93,24.01,188400.0,19.6751,19.7326,19.6669,19.7326,188400.0
2011-10-07 13:15:00,24.02,24.05,24.0,24.02,85800.0,19.7409,19.7655,19.7244,19.7409,85800.0
2011-10-07 13:20:00,24.02,24.05,24.01,24.05,49800.0,19.7409,19.7655,19.7326,19.7655,49800.0
2011-10-07 13:25:00,24.06,24.11,24.05,24.05,67400.0,19.7737,19.8148,19.7655,19.7655,67400.0
2011-10-07 13:30:00,24.05,24.05,24.0,24.03,30000.0,19.7655,19.7655,19.7244,19.7491,30000.0
2011-10-07 13:35:00,24.03,24.03,24.0,24.03,35600.0,19.7491,19.7491,19.7244,19.7491,35600.0
2011-10-07 13:40:00,24.03,24.04,23.97,23.97,19400.0,19.7491,19.7573,19.6998,19.6998,19400.0
2011-10-07 13:45:00,23.97,24.06,23.97,24.05,62200.0,19.6998,19.7737,19.6998,19.7655,62200.0
2011-10-07 13:50:00,24.06,24.07,24.05,24.06,61400.0,19.7737,19.782,19.7655,19.7737,61400.0
2011-10-07 13:55:00,24.06,24.14,24.05,24.13,62400.0,19.7737,19.8395,19.7655,19.8313,62400.0
2011-10-07 14:00:00,24.13,24.15,24.13,24.15,74600.0,19.8313,19.8477,19.8313,19.8477,74600.0
2011-10-07 14:05:00,24.15,24.17,24.11,24.13,83000.0,19.8477,19.8641,19.8148,19.8313,83000.0
2011-10-07 14:10:00,24.13,24.13,24.06,24.07,54200.0,19.8313,19.8313,19.7737,19.782,54200.0
2011-10-07 14:15:00,24.06,24.14,24.06,24.11,168000.0,19.7737,19.8395,19.7737,19.8148,168000.0
2011-10-07 14:20:00,24.11,24.24,24.11,24.18,152600.0,19.8148,19.9217,19.8148,19.8724,152600.0
2011-10-07 14:25:00,24.18,24.25,24.11,24.11,251000.0,19.8724,19.9299,19.8148,19.8148,251000.0
2011-10-07 14:30:00,24.13,24.18,24.12,24.14,145200.0,19.8313,19.8724,19.823,19.8395,145200.0
2011-10-07 14:35:00,24.15,24.22,24.13,24.14,147600.0,19.8477,19.9052,19.8313,19.8395,147600.0
2011-10-07 14:40:00,24.13,24.15,24.05,24.07,238200.0,19.8313,19.8477,19.7655,19.782,238200.0
2011-10-07 14:45:00,24.07,24.17,24.06,24.11,219000.0,19.782,19.8641,19.7737,19.8148,219000.0
2011-10-07 14:50:00,24.1,24.16,24.1,24.14,177000.0,19.8066,19.8559,19.8066,19.8395,177000.0
2011-10-07 14:55:00,24.14,24.21,24.12,24.16,151800.0,19.8395,19.897,19.823,19.8559,151800.0
2011-10-07 15:00:00,24.16,24.18,24.1,24.11,147400.0,19.8559,19.8724,19.8066,19.8148,147400.0
2011-10-07 15:05:00,24.11,24.21,24.11,24.2,183200.0,19.8148,19.897,19.8148,19.8888,183200.0
2011-10-07 15:10:00,24.19,24.2,24.12,24.17,234000.0,19.8806,19.8888,19.823,19.8641,234000.0
2011-10-07 15:15:00,24.17,24.29,24.17,24.25,174200.0,19.8641,19.9628,19.8641,19.9299,174200.0
2011-10-07 15:20:00,24.25,24.36,24.25,24.36,149600.0,19.9299,20.0203,19.9299,20.0203,149600.0
2011-10-07 15:25:00,24.36,24.42,24.33,24.4,234600.0,20.0203,20.0696,19.9956,20.0532,234600.0
2011-10-07 15:30:00,24.4,24.46,24.38,24.4,199200.0,20.0532,20.1025,20.0367,20.0532,199200.0
2011-10-07 15:35:00,24.4,24.44,24.32,24.32,486000.0,20.0532,20.086,19.9874,19.9874,486000.0
2011-10-07 15:40:00,24.32,24.34,24.23,24.3,282800.0,19.9874,20.0039,19.9134,19.971,282800.0
2011-10-07 15:45:00,24.31,24.33,24.24,24.26,280800.0,19.9792,19.9956,19.9217,19.9381,280800.0
2011-10-07 15:50:00,24.27,24.27,24.08,24.17,506600.0,19.9463,19.9463,19.7902,19.8641,506600.0
2011-10-07 15:55:00,24.17,24.2,24.08,24.12,566600.0,19.8641,19.8888,19.7902,19.823,566600.0
2011-10-10 09:30:00,24.5,24.58,24.5,24.56,124600.0,20.1353,20.2011,20.1353,20.1847,124600.0
2011-10-10 09:35:00,24.56,24.71,24.55,24.66,583200.0,20.1847,20.3079,20.1764,20.2668,583200.0
2011-10-10 09:40:00,24.66,24.7,24.6,24.61,260200.0,20.2668,20.2997,20.2175,20.2258,260200.0
2011-10-10 09:45:00,24.62,24.65,24.6,24.63,193200.0,20.234,20.2586,20.2175,20.2422,193200.0
2011-10-10 09:50:00,24.63,24.72,24.63,24.68,105800.0,20.2422,20.3162,20.2422,20.2833,105800.0
2011-10-10 09:55:00,24.69,24.75,24.68,24.75,70600.0,20.2915,20.3408,20.2833,20.3408,70600.0
2011-10-10 10:00:00,24.74,24.8,24.72,24.76,189600.0,20.3326,20.3819,20.3162,20.349,189600.0
2011-10-10 10:05:00,24.75,24.82,24.75,24.81,265800.0,20.3408,20.3983,20.3408,20.3901,265800.0
2011-10-10 10:10:00,24.83,24.91,24.83,24.87,92400.0,20.4066,20.4723,20.4066,20.4394,92400.0
2011-10-10 10:15:00,24.88,24.93,24.86,24.93,134200.0,20.4477,20.4887,20.4312,20.4887,134200.0
2011-10-10 10:20:00,24.92,25.0,24.92,24.95,271800.0,20.4805,20.5463,20.4805,20.5052,271800.0
2011-10-10 10:25:00,24.94,24.95,24.91,24.91,126200.0,20.497,20.5052,20.4723,20.4723,126200.0
2011-10-10 10:30:00,24.91,24.94,24.89,24.93,73000.0,20.4723,20.497,20.4559,20.4887,73000.0
2011-10-10 10:35:00,24.93,24.97,24.89,24.9,119600.0,20.4887,20.5216,20.4559,20.4641,119600.0
2011-10-10 10:40:00,24.9,24.93,24.88,24.91,190200.0,20.4641,20.4887,20.4477,20.4723,190200.0
2011-10-10 10:45:00,24.91,24.99,24.91,24.93,248000.0,20.4723,20.5381,20.4723,20.4887,248000.0
2011-10-10 10:50:00,24.93,24.94,24.86,24.88,413600.0,20.4887,20.497,20.4312,20.4477,413600.0
2011-10-10 10:55:00,24.88,24.89,24.84,24.86,88000.0,20.4477,20.4559,20.4148,20.4312,88000.0
2011-10-10 11:00:00,24.86,24.88,24.83,24.84,130400.0,20.4312,20.4477,20.4066,20.4148,130400.0
2011-10-10 11:05:00,24.84,24.85,24.82,24.84,59600.0,20.4148,20.423,20.3983,20.4148,59600.0
2011-10-10 11:10:00,24.83,24.84,24.82,24.84,65400.0,20.4066,20.4148,20.3983,20.4148,65400.0
2011-10-10 11:15:00,24.85,24.86,24.82,24.86,36800.0,20.423,20.4312,20.3983,20.4312,36800.0
2011-10-10 11:20:00,24.86,24.86,24.79,24.8,48600.0,20.4312,20.4312,20.3737,20.3819,48600.0
2011-10-10 11:25:00,24.8,24.85,24.8,24.85,64400.0,20.3819,20.423,20.3819,20.423,64400.0
2011-10-10 11:30:00,24.85,24.88,24.85,24.86,51200.0,20.423,20.4477,20.423,20.4312,51200.0
2011-10-10 11:35:00,24.86,24.91,24.86,24.91,64000.0,20.4312,20.4723,20.4312,20.4723,64000.0
2011-10-10 11:40:00,24.91,24.93,24.91,24.93,93600.0,20.4723,20.4887,20.4723,20.4887,93600.0
2011-10-10 11:45:00,24.93,24.94,24.88,24.89,44400.0,20.4887,20.497,20.4477,20.4559,44400.0
2011-10-10 11:50:00,24.88,24.91,24.86,24.88,45600.0,20.4477,20.4723,20.4312,20.4477,45600.0
2011-10-10 11:55:00,24.88,24.92,24.88,24.9,19800.0,20.4477,20.4805,20.4477,20.4641,19800.0
2011-10-10 12:00:00,24.91,24.91,24.87,24.9,63200.0,20.4723,20.4723,20.4394,20.4641,63200.0
2011-10-10 12:05:00,24.9,24.93,24.85,24.88,96800.0,20.4641,20.4887,20.423,20.4477,96800.0
2011-10-10 12:10:00,24.88,24.92,24.88,24.91,40800.0,20.4477,20.4805,20.4477,20.4723,40800.0
2011-10-10 12:15:00,24.9,24.92,24.88,24.88,47200.0,20.4641,20.4805,20.4477,20.4477,47200.0
2011-10-10 12:20:00,24.88,24.91,24.85,24.9,53600.0,20.4477,20.4723,20.423,20.4641,53600.0
2011-10-10 12:25:00,24.9,24.91,24.89,24.9,29600.0,20.4641,20.4723,20.4559,20.4641,29600.0
2011-10-10 12:30:00,24.89,24.92,24.89,24.9,37400.0,20.4559,20.4805,20.4559,20.4641,37400.0
2011-10-10 12:35:00,24.9,24.91,24.87,24.88,27200.0,20.4641,20.4723,20.4394,20.4477,27200.0
2011-10-10 12:40:00,24.89,24.93,24.88,24.9,51200.0,20.4559,20.4887,20.4477,20.4641,51200.0
2011-10-10 12:45:00,24.89,24.9,24.87,24.88,17000.0,20.4559,20.4641,20.4394,20.4477,17000.0
2011-10-10 12:50:00,24.87,24.88,24.83,24.83,26800.0,20.4394,20.4477,20.4066,20.4066,26800.0
2011-10-10 12:55:00,24.83,24.86,24.83,24.85,18600.0,20.4066,20.4312,20.4066,20.423,18600.0
2011-10-10 13:00:00,24.85,24.89,24.83,24.89,276800.0,20.423,20.4559,20.4066,20.4559,276800.0
2011-10-10 13:05:00,24.9,24.91,24.86,24.89,58000.0,20.4641,20.4723,20.4312,20.4559,58000.0
2011-10-10 13:10:00,24.89,24.9,24.88,24.88,27400.0,20.4559,20.4641,20.4477,20.4477,27400.0
2011-10-10 13:15:00,24.88,24.89,24.86,24.88,14000.0,20.4477,20.4559,20.4312,20.4477,14000.0
2011-10-10 13:20:00,24.88,24.92,24.88,24.9,103800.0,20.4477,20.4805,20.4477,20.4641,103800.0
2011-10-10 13:25:00,24.91,24.91,24.86,24.86,46600.0,20.4723,20.4723,20.4312,20.4312,46600.0
2011-10-10 13:30:00,24.87,24.88,24.84,24.86,59800.0,20.4394,20.4477,20.4148,20.4312,59800.0
2011-10-10 13:35:00,24.86,24.88,24.86,24.88,16000.0,20.4312,20.4477,20.4312,20.4477,16000.0
2011-10-10 13:40:00,24.89,24.91,24.85,24.88,41400.0,20.4559,20.4723,20.423,20.4477,41400.0
2011-10-10 13:45:00,24.87,24.89,24.86,24.88,6800.0,20.4394,20.4559,20.4312,20.4477,6800.0
2011-10-10 13:50:00,24.87,24.87,24.84,24.86,33600.0,20.4394,20.4394,20.4148,20.4312,33600.0
2011-10-10 13:55:00,24.86,24.91,24.85,24.88,41600.0,20.4312,20.4723,20.423,20.4477,41600.0
2011-10-10 14:00:00,24.88,24.9,24.86,24.88,21600.0,20.4477,20.4641,20.4312,20.4477,21600.0
2011-10-10 14:05:00,24.88,24.88,24.81,24.82,42400.0,20.4477,20.4477,20.3901,20.3983,42400.0
2011-10-10 14:10:00,24.83,24.88,24.82,24.88,42800.0,20.4066,20.4477,20.3983,20.4477,42800.0
2011-10-10 14:15:00,24.88,24.88,24.83,24.85,48200.0,20.4477,20.4477,20.4066,20.423,48200.0
2011-10-10 14:20:00,24.85,24.88,24.84,24.87,37000.0,20.423,20.4477,20.4148,20.4394,37000.0
2011-10-10 14:25:00,24.88,24.88,24.84,24.86,17400.0,20.4477,20.4477,20.4148,20.4312,17400.0
2011-10-10 14:30:00,24.86,24.88,24.85,24.86,29800.0,20.4312,20.4477,20.423,20.4312,29800.0
2011-10-10 14:35:00,24.86,24.87,24.83,24.83,181000.0,20.4312,20.4394,20.4066,20.4066,181000.0
2011-10-10 14:40:00,24.83,24.85,24.83,24.84,59800.0,20.4066,20.423,20.4066,20.4148,59800.0
2011-10-10 14:45:00,24.84,24.85,24.8,24.81,57200.0,20.4148,20.423,20.3819,20.3901,57200.0
2011-10-10 14:50:00,24.81,24.85,24.81,24.85,109600.0,20.3901,20.423,20.3901,20.423,109600.0
2011-10-10 14:55:00,24.85,24.85,24.82,24.82,111800.0,20.423,20.423,20.3983,20.3983,111800.0
2011-10-10 15:00:00,24.82,24.83,24.8,24.8,75000.0,20.3983,20.4066,20.3819,20.3819,75000.0
2011-10-10 15:05:00,24.8,24.8,24.72,24.74,151600.0,20.3819,20.3819,20.3162,20.3326,151600.0
2011-10-10 15:10:00,24.74,24.75,24.64,24.64,291200.0,20.3326,20.3408,20.2504,20.2504,291200.0
2011-10-10 15:15:00,24.65,24.7,24.64,24.68,147000.0,20.2586,20.2997,20.2504,20.2833,147000.0
2011-10-10 15:20:00,24.68,24.68,24.53,24.54,192000.0,20.2833,20.2833,20.16,20.1682,192000.0
2011-10-10 15:25:00,24.54,24.65,24.53,24.61,286000.0,20.1682,20.2586,20.16,20.2258,286000.0
2011-10-10 15:30:00,24.61,24.7,24.55,24.68,425400.0,20.2258,20.2997,20.1764,20.2833,425400.0
2011-10-10 15:35:00,24.69,24.71,24.63,24.68,326600.0,20.2915,20.3079,20.2422,20.2833,326600.0
2011-10-10 15:40:00,24.69,24.75,24.63,24.75,312600.0,20.2915,20.3408,20.2422,20.3408,312600.0
2011-10-10 15:45:00,24.75,24.8,24.75,24.8,395200.0,20.3408,20.3819,20.3408,20.3819,395200.0
2011-10-10 15:50:00,24.8,24.87,24.78,24.87,302600.0,20.3819,20.4394,20.3655,20.4394,302600.0
2011-10-10 15:55:00,24.87,24.91,24.84,24.91,599400.0,20.4394,20.4723,20.4148,20.4723,599400.0
2011-10-11 09:30:00,24.75,24.83,24.66,24.67,156800.0,20.3408,20.4066,20.2668,20.2751,156800.0
2011-10-11 09:35:00,24.66,24.73,24.58,24.65,640400.0,20.2668,20.3244,20.2011,20.2586,640400.0
2011-10-11 09:40:00,24.66,24.68,24.52,24.61,634000.0,20.2668,20.2833,20.1518,20.2258,634000.0
2011-10-11 09:45:00,24.6,24.75,24.58,24.74,138200.0,20.2175,20.3408,20.2011,20.3326,138200.0
2011-10-11 09:50:00,24.75,24.76,24.61,24.61,876000.0,20.3408,20.349,20.2258,20.2258,876000.0
2011-10-11 09:55:00,24.61,24.64,24.55,24.61,277200.0,20.2258,20.2504,20.1764,20.2258,277200.0
2011-10-11 10:00:00,24.62,24.63,24.56,24.59,375000.0,20.234,20.2422,20.1847,20.2093,375000.0
2011-10-11 10:05:00,24.58,24.65,24.58,24.64,425800.0,20.2011,20.2586,20.2011,20.2504,425800.0
2011-10-11 10:10:00,24.65,24.74,24.65,24.74,274000.0,20.2586,20.3326,20.2586,20.3326,274000.0
2011-10-11 10:15:00,24.74,24.77,24.68,24.73,382400.0,20.3326,20.3572,20.2833,20.3244,382400.0
2011-10-11 10:20:00,24.73,24.78,24.67,24.77,318000.0,20.3244,20.3655,20.2751,20.3572,318000.0
2011-10-11 10:25:00,24.77,24.78,24.73,24.78,123400.0,20.3572,20.3655,20.3244,20.3655,123400.0
2011-10-11 10:30:00,24.78,24.81,24.73,24.8,378800.0,20.3655,20.3901,20.3244,20.3819,378800.0
2011-10-11 10:35:00,24.8,24.81,24.76,24.78,448000.0,20.3819,20.3901,20.349,20.3655,448000.0
2011-10-11 10:40:00,24.78,24.78,24.69,24.75,563400.0,20.3655,20.3655,20.2915,20.3408,563400.0
2011-10-11 10:45:00,24.76,24.79,24.72,24.73,304000.0,20.349,20.3737,20.3162,20.3244,304000.0
2011-10-11 10:50:00,24.73,24.74,24.64,24.65,342400.0,20.3244,20.3326,20.2504,20.2586,342400.0
2011-10-11 10:55:00,24.65,24.67,24.61,24.63,386600.0,20.2586,20.2751,20.2258,20.2422,386600.0
2011-10-11 11:00:00,24.63,24.7,24.61,24.7,134800.0,20.2422,20.2997,20.2258,20.2997,134800.0
2011-10-11 11:05:00,24.69,24.69,24.58,24.64,277400.0,20.2915,20.2915,20.2011,20.2504,277400.0
2011-10-11 11:10:00,24.63,24.65,24.59,24.61,268000.0,20.2422,20.2586,20.2093,20.2258,268000.0
2011-10-11 11:15:00,24.6,24.65,24.57,24.64,179800.0,20.2175,20.2586,20.1929,20.2504,179800.0
2011-10-11 11:20:00,24.64,24.65,24.59,24.65,99600.0,20.2504,20.2586,20.2093,20.2586,99600.0
2011-10-11 11:25:00,24.65,24.71,24.64,24.67,96800.0,20.2586,20.3079,20.2504,20.2751,96800.0
2011-10-11 11:30:00,24.67,24.75,24.67,24.75,108600.0,20.2751,20.3408,20.2751,20.3408,108600.0
2011-10-11 11:35:00,24.75,24.77,24.73,24.76,54200.0,20.3408,20.3572,20.3244,20.349,54200.0
2011-10-11 11:40:00,24.75,24.82,24.74,24.81,160800.0,20.3408,20.3983,20.3326,20.3901,160800.0
2011-10-11 11:45:00,24.82,24.83,24.78,24.78,71800.0,20.3983,20.4066,20.3655,20.3655,71800.0
2011-10-11 11:50:00,24.78,24.79,24.71,24.73,128800.0,20.3655,20.3737,20.3079,20.3244,128800.0
2011-10-11 11:55:00,24.73,24.78,24.72,24.75,84000.0,20.3244,20.3655,20.3162,20.3408,84000.0
2011-10-11 12:00:00,24.75,24.79,24.72,24.73,86600.0,20.3408,20.3737,20.3162,20.3244,86600.0
2011-10-11 12:05:00,24.73,24.74,24.68,24.73,630600.0,20.3244,20.3326,20.2833,20.3244,630600.0
2011-10-11 12:10:00,24.73,24.8,24.73,24.77,74000.0,20.3244,20.3819,20.3244,20.3572,74000.0
2011-10-11 12:15:00,24.78,24.8,24.75,24.77,39600.0,20.3655,20.3819,20.3408,20.3572,39600.0
2011-10-11 12:20:00,24.77,24.78,24.74,24.77,38200.0,20.3572,20.3655,20.3326,20.3572,38200.0
2011-10-11 12:25:00,24.77,24.78,24.75,24.75,33400.0,20.3572,20.3655,20.3408,20.3408,33400.0
2011-10-11 12:30:00,24.76,24.77,24.67,24.69,112000.0,20.349,20.3572,20.2751,20.2915,112000.0
2011-10-11 12:35:00,24.7,24.74,24.66,24.68,92000.0,20.2997,20.3326,20.2668,20.2833,92000.0
2011-10-11 12:40:00,24.68,24.72,24.67,24.72,55400.0,20.2833,20.3162,20.2751,20.3162,55400.0
2011-10-11 12:45:00,24.72,24.74,24.66,24.66,42400.0,20.3162,20.3326,20.2668,20.2668,42400.0
2011-10-11 12:50:00,24.67,24.72,24.67,24.72,85200.0,20.2751,20.3162,20.2751,20.3162,85200.0
2011-10-11 12:55:00,24.73,24.77,24.71,24.77,45200.0,20.3244,20.3572,20.3079,20.3572,45200.0
2011-10-11 13:00:00,24.76,24.79,24.72,24.73,116800.0,20.349,20.3737,20.3162,20.3244,116800.0
2011-10-11 13:05:00,24.73,24.75,24.68,24.73,194000.0,20.3244,20.3408,20.2833,20.3244,194000.0
2011-10-11 13:10:00,24.73,24.75,24.64,24.68,164000.0,20.3244,20.3408,20.2504,20.2833,164000.0
2011-10-11 13:15:00,24.68,24.75,24.68,24.73,193000.0,20.2833,20.3408,20.2833,20.3244,193000.0
2011-10-11 13:20:00,24.72,24.77,24.72,24.73,223600.0,20.3162,20.3572,20.3162,20.3244,223600.0
2011-10-11 13:25:00,24.73,24.79,24.71,24.77,138800.0,20.3244,20.3737,20.3079,20.3572,138800.0
2011-10-11 13:30:00,24.78,24.79,24.75,24.78,132200.0,20.3655,20.3737,20.3408,20.3655,132200.0
2011-10-11 13:35:00,24.78,24.8,24.74,24.74,237600.0,20.3655,20.3819,20.3326,20.3326,237600.0
2011-10-11 13:40:00,24.75,24.75,24.7,24.73,155200.0,20.3408,20.3408,20.2997,20.3244,155200.0
2011-10-11 13:45:00,24.73,24.77,24.68,24.73,262000.0,20.3244,20.3572,20.2833,20.3244,262000.0
2011-10-11 13:50:00,24.73,24.85,24.73,24.82,153800.0,20.3244,20.423,20.3244,20.3983,153800.0
2011-10-11 13:55:00,24.83,24.86,24.82,24.86,42600.0,20.4066,20.4312,20.3983,20.4312,42600.0
2011-10-11 14:00:00,24.87,24.88,24.81,24.82,87000.0,20.4394,20.4477,20.3901,20.3983,87000.0
2011-10-11 14:05:00,24.82,24.84,24.8,24.81,40000.0,20.3983,20.4148,20.3819,20.3901,40000.0
2011-10-11 14:10:00,24.81,24.86,24.81,24.82,40600.0,20.3901,20.4312,20.3901,20.3983,40600.0
2011-10-11 14:15:00,24.82,24.85,24.8,24.82,51600.0,20.3983,20.423,20.3819,20.3983,51600.0
2011-10-11 14:20:00,24.83,24.85,24.74,24.78,140200.0,20.4066,20.423,20.3326,20.3655,140200.0
2011-10-11 14:25:00,24.78,24.79,24.73,24.75,94600.0,20.3655,20.3737,20.3244,20.3408,94600.0
2011-10-11 14:30:00,24.75,24.8,24.72,24.8,170800.0,20.3408,20.3819,20.3162,20.3819,170800.0
2011-10-11 14:35:00,24.8,24.8,24.73,24.74,101800.0,20.3819,20.3819,20.3244,20.3326,101800.0
2011-10-11 14:40:00,24.74,24.78,24.73,24.78,121800.0,20.3326,20.3655,20.3244,20.3655,121800.0
2011-10-11 14:45:00,24.77,24.77,24.73,24.74,103000.0,20.3572,20.3572,20.3244,20.3326,103000.0
2011-10-11 14:50:00,24.75,24.77,24.75,24.75,148200.0,20.3408,20.3572,20.3408,20.3408,148200.0
2011-10-11 14:55:00,24.75,24.83,24.75,24.83,109200.0,20.3408,20.4066,20.3408,20.4066,109200.0
2011-10-11 15:00:00,24.82,24.89,24.82,24.86,92000.0,20.3983,20.4559,20.3983,20.4312,92000.0
2011-10-11 15:05:00,24.87,24.93,24.85,24.91,147000.0,20.4394,20.4887,20.423,20.4723,147000.0
2011-10-11 15:10:00,24.91,24.92,24.88,24.91,109200.0,20.4723,20.4805,20.4477,20.4723,109200.0
2011-10-11 15:15:00,24.91,24.93,24.86,24.88,213400.0,20.4723,20.4887,20.4312,20.4477,213400.0
2011-10-11 15:20:00,24.88,24.93,24.88,24.92,1056000.0,20.4477,20.4887,20.4477,20.4805,1056000.0
2011-10-11 15:25:00,24.93,24.97,24.87,24.88,493400.0,20.4887,20.5216,20.4394,20.4477,493400.0
2011-10-11 15:30:00,24.88,25.0,24.87,24.99,471400.0,20.4477,20.5463,20.4394,20.5381,471400.0
2011-10-11 15:35:00,24.99,25.08,24.99,25.06,1110200.0,20.5381,20.612,20.5381,20.5956,1110200.0
2011-10-11 15:40:00,25.07,25.12,25.06,25.09,658200.0,20.6038,20.6449,20.5956,20.6202,658200.0
2011-10-11 15:45:00,25.08,25.14,25.06,25.09,573600.0,20.612,20.6613,20.5956,20.6202,573600.0
2011-10-11 15:50:00,25.1,25.13,25.08,25.11,1250600.0,20.6285,20.6531,20.612,20.6367,1250600.0
2011-10-11 15:55:00,25.11,25.12,25.04,25.06,1053400.0,20.6367,20.6449,20.5791,20.5956,1053400.0
2011-10-12 09:30:00,25.29,25.29,25.13,25.16,153000.0,20.7846,20.7846,20.6531,20.6778,153000.0
2011-10-12 09:35:00,25.17,25.2,25.1,25.14,672800.0,20.686,20.7106,20.6285,20.6613,672800.0
2011-10-12 09:40:00,25.14,25.21,25.09,25.13,1036400.0,20.6613,20.7189,20.6202,20.6531,1036400.0
2011-10-12 09:45:00,25.13,25.17,25.0,25.06,753600.0,20.6531,20.686,20.5463,20.5956,753600.0
2011-10-12 09:50:00,25.06,25.13,25.02,25.13,663400.0,20.5956,20.6531,20.5627,20.6531,663400.0
2011-10-12 09:55:00,25.12,25.12,25.0,25.08,1248600.0,20.6449,20.6449,20.5463,20.612,1248600.0
2011-10-12 10:00:00,25.08,25.09,25.0,25.0,675800.0,20.612,20.6202,20.5463,20.5463,675800.0
2011-10-12 10:05:00,25.0,25.13,25.0,25.11,645200.0,20.5463,20.6531,20.5463,20.6367,645200.0
2011-10-12 10:10:00,25.11,25.15,25.05,25.14,788600.0,20.6367,20.6696,20.5874,20.6613,788600.0
2011-10-12 10:15:00,25.14,25.25,25.14,25.25,463400.0,20.6613,20.7517,20.6613,20.7517,463400.0
2011-10-12 10:20:00,25.25,25.25,25.18,25.19,201000.0,20.7517,20.7517,20.6942,20.7024,201000.0
2011-10-12 10:25:00,25.19,25.23,25.18,25.2,187400.0,20.7024,20.7353,20.6942,20.7106,187400.0
2011-10-12 10:30:00,25.2,25.22,25.16,25.19,398200.0,20.7106,20.7271,20.6778,20.7024,398200.0
2011-10-12 10:35:00,25.19,25.27,25.19,25.25,374400.0,20.7024,20.7682,20.7024,20.7517,374400.0
2011-10-12 10:40:00,25.26,25.28,25.22,25.23,218000.0,20.76,20.7764,20.7271,20.7353,218000.0
2011-10-12 10:45:00,25.24,25.25,25.21,25.23,181200.0,20.7435,20.7517,20.7189,20.7353,181200.0
2011-10-12 10:50:00,25.23,25.24,25.2,25.23,494400.0,20.7353,20.7435,20.7106,20.7353,494400.0
2011-10-12 10:55:00,25.23,25.25,25.19,25.21,197800.0,20.7353,20.7517,20.7024,20.7189,197800.0
2011-10-12 11:00:00,25.21,25.28,25.21,25.28,119000.0,20.7189,20.7764,20.7189,20.7764,119000.0
2011-10-12 11:05:00,25.29,25.34,25.27,25.34,116400.0,20.7846,20.8257,20.7682,20.8257,116400.0
2011-10-12 11:10:00,25.34,25.36,25.32,25.35,254600.0,20.8257,20.8421,20.8093,20.8339,254600.0
2011-10-12 11:15:00,25.36,25.38,25.33,25.35,121800.0,20.8421,20.8586,20.8175,20.8339,121800.0
2011-10-12 11:20:00,25.33,25.38,25.3,25.3,206600.0,20.8175,20.8586,20.7928,20.7928,206600.0
2011-10-12 11:25:00,25.3,25.36,25.3,25.31,93000.0,20.7928,20.8421,20.7928,20.801,93000.0
2011-10-12 11:30:00,25.31,25.36,25.31,25.34,153600.0,20.801,20.8421,20.801,20.8257,153600.0
2011-10-12 11:35:00,25.34,25.36,25.33,25.35,158800.0,20.8257,20.8421,20.8175,20.8339,158800.0
2011-10-12 11:40:00,25.36,25.39,25.35,25.39,170600.0,20.8421,20.8668,20.8339,20.8668,170600.0
2011-10-12 11:45:00,25.38,25.38,25.32,25.33,110800.0,20.8586,20.8586,20.8093,20.8175,110800.0
2011-10-12 11:50:00,25.33,25.36,25.31,25.35,233800.0,20.8175,20.8421,20.801,20.8339,233800.0
2011-10-12 11:55:00,25.36,25.36,25.31,25.32,227600.0,20.8421,20.8421,20.801,20.8093,227600.0
2011-10-12 12:00:00,25.32,25.34,25.32,25.33,39800.0,20.8093,20.8257,20.8093,20.8175,39800.0
2011-10-12 12:05:00,25.33,25.33,25.26,25.26,90000.0,20.8175,20.8175,20.76,20.76,90000.0
2011-10-12 12:10:00,25.25,25.29,25.25,25.29,78600.0,20.7517,20.7846,20.7517,20.7846,78600.0
2011-10-12 12:15:00,25.29,25.3,25.27,25.29,95400.0,20.7846,20.7928,20.7682,20.7846,95400.0
2011-10-12 12:20:00,25.29,25.31,25.28,25.3,72800.0,20.7846,20.801,20.7764,20.7928,72800.0
2011-10-12 12:25:00,25.3,25.3,25.25,25.29,75400.0,20.7928,20.7928,20.7517,20.7846,75400.0
2011-10-12 12:30:00,25.28,25.33,25.28,25.31,196400.0,20.7764,20.8175,20.7764,20.801,196400.0
2011-10-12 12:35:00,25.31,25.31,25.28,25.28,86400.0,20.801,20.801,20.7764,20.7764,86400.0
2011-10-12 12:40:00,25.29,25.31,25.28,25.28,110200.0,20.7846,20.801,20.7764,20.7764,110200.0
2011-10-12 12:45:00,25.28,25.32,25.27,25.32,63200.0,20.7764,20.8093,20.7682,20.8093,63200.0
2011-10-12 12:50:00,25.32,25.42,25.32,25.4,211200.0,20.8093,20.8915,20.8093,20.875,211200.0
2011-10-12 12:55:00,25.4,25.43,25.37,25.4,430400.0,20.875,20.8997,20.8504,20.875,430400.0
2011-10-12 13:00:00,25.4,25.44,25.39,25.44,241400.0,20.875,20.9079,20.8668,20.9079,241400.0
2011-10-12 13:05:00,25.45,25.45,25.39,25.39,83800.0,20.9161,20.9161,20.8668,20.8668,83800.0
2011-10-12 13:10:00,25.39,25.42,25.36,25.37,40400.0,20.8668,20.8915,20.8421,20.8504,40400.0
2011-10-12 13:15:00,25.36,25.38,25.36,25.37,43000.0,20.8421,20.8586,20.8421,20.8504,43000.0
2011-10-12 13:20:00,25.38,25.4,25.36,25.36,98400.0,20.8586,20.875,20.8421,20.8421,98400.0
2011-10-12 13:25:00,25.36,25.38,25.35,25.35,98600.0,20.8421,20.8586,20.8339,20.8339,98600.0
2011-10-12 13:30:00,25.35,25.41,25.34,25.38,167800.0,20.8339,20.8832,20.8257,20.8586,167800.0
2011-10-12 13:35:00,25.38,25.41,25.37,25.39,43000.0,20.8586,20.8832,20.8504,20.8668,43000.0
2011-10-12 13:40:00,25.39,25.42,25.39,25.4,57600.0,20.8668,20.8915,20.8668,20.875,57600.0
2011-10-12 13:45:00,25.39,25.42,25.38,25.38,67000.0,20.8668,20.8915,20.8586,20.8586,67000.0
2011-10-12 13:50:00,25.38,25.39,25.35,25.35,136000.0,20.8586,20.8668,20.8339,20.8339,136000.0
2011-10-12 13:55:00,25.36,25.38,25.35,25.37,62400.0,20.8421,20.8586,20.8339,20.8504,62400.0
2011-10-12 14:00:00,25.37,25.42,25.35,25.4,153400.0,20.8504,20.8915,20.8339,20.875,153400.0
2011-10-12 14:05:00,25.41,25.47,25.41,25.46,214600.0,20.8832,20.9325,20.8832,20.9243,214600.0
2011-10-12 14:10:00,25.47,25.47,25.44,25.47,125600.0,20.9325,20.9325,20.9079,20.9325,125600.0
2011-10-12 14:15:00,25.48,25.5,25.43,25.48,488800.0,20.9408,20.9572,20.8997,20.9408,488800.0
2011-10-12 14:20:00,25.48,25.5,25.47,25.48,491600.0,20.9408,20.9572,20.9325,20.9408,491600.0
2011-10-12 14:25:00,25.47,25.5,25.44,25.49,139600.0,20.9325,20.9572,20.9079,20.949,139600.0
2011-10-12 14:30:00,25.49,25.56,25.49,25.54,359600.0,20.949,21.0065,20.949,20.9901,359600.0
2011-10-12 14:35:00,25.54,25.56,25.49,25.5,288200.0,20.9901,21.0065,20.949,20.9572,288200.0
2011-10-12 14:40:00,25.5,25.55,25.46,25.47,234600.0,20.9572,20.9983,20.9243,20.9325,234600.0
2011-10-12 14:45:00,25.47,25.5,25.44,25.49,114600.0,20.9325,20.9572,20.9079,20.949,114600.0
2011-10-12 14:50:00,25.49,25.49,25.4,25.41,123000.0,20.949,20.949,20.875,20.8832,123000.0
2011-10-12 14:55:00,25.41,25.41,25.33,25.36,380000.0,20.8832,20.8832,20.8175,20.8421,380000.0
2011-10-12 15:00:00,25.36,25.39,25.34,25.36,113000.0,20.8421,20.8668,20.8257,20.8421,113000.0
2011-10-12 15:05:00,25.36,25.42,25.32,25.38,272000.0,20.8421,20.8915,20.8093,20.8586,272000.0
2011-10-12 15:10:00,25.38,25.43,25.36,25.42,213000.0,20.8586,20.8997,20.8421,20.8915,213000.0
2011-10-12 15:15:00,25.41,25.41,25.32,25.39,215200.0,20.8832,20.8832,20.8093,20.8668,215200.0
2011-10-12 15:20:00,25.4,25.42,25.34,25.36,118200.0,20.875,20.8915,20.8257,20.8421,118200.0
2011-10-12 15:25:00,25.36,25.42,25.34,25.4,219600.0,20.8421,20.8915,20.8257,20.875,219600.0
2011-10-12 15:30:00,25.41,25.49,25.41,25.43,699400.0,20.8832,20.949,20.8832,20.8997,699400.0
2011-10-12 15:35:00,25.43,25.47,25.38,25.43,274400.0,20.8997,20.9325,20.8586,20.8997,274400.0
2011-10-12 15:40:00,25.43,25.46,25.4,25.43,146000.0,20.8997,20.9243,20.875,20.8997,146000.0
2011-10-12 15:45:00,25.43,25.45,25.25,25.28,484000.0,20.8997,20.9161,20.7517,20.7764,484000.0
2011-10-12 15:50:00,25.28,25.33,25.24,25.24,924600.0,20.7764,20.8175,20.7435,20.7435,924600.0
2011-10-12 15:55:00,25.24,25.3,25.24,25.25,667000.0,20.7435,20.7928,20.7435,20.7517,667000.0
2011-10-13 09:30:00,25.08,25.24,25.08,25.23,349800.0,20.612,20.7435,20.612,20.7353,349800.0
2011-10-13 09:35:00,25.23,25.25,25.15,25.17,340800.0,20.7353,20.7517,20.6696,20.686,340800.0
2011-10-13 09:40:00,25.16,25.28,25.15,25.25,525400.0,20.6778,20.7764,20.6696,20.7517,525400.0
2011-10-13 09:45:00,25.24,25.4,25.23,25.32,680800.0,20.7435,20.875,20.7353,20.8093,680800.0
2011-10-13 09:50:00,25.32,25.33,25.24,25.28,230000.0,20.8093,20.8175,20.7435,20.7764,230000.0
2011-10-13 09:55:00,25.27,25.28,25.18,25.2,462400.0,20.7682,20.7764,20.6942,20.7106,462400.0
2011-10-13 10:00:00,25.2,25.25,25.07,25.09,594400.0,20.7106,20.7517,20.6038,20.6202,594400.0
2011-10-13 10:05:00,25.09,25.17,25.06,25.16,332600.0,20.6202,20.686,20.5956,20.6778,332600.0
2011-10-13 10:10:00,25.15,25.23,25.15,25.18,305200.0,20.6696,20.7353,20.6696,20.6942,305200.0
2011-10-13 10:15:00,25.2,25.22,25.09,25.1,330200.0,20.7106,20.7271,20.6202,20.6285,330200.0
2011-10-13 10:20:00,25.09,25.18,25.05,25.17,408200.0,20.6202,20.6942,20.5874,20.686,408200.0
2011-10-13 10:25:00,25.17,25.24,25.15,25.2,114600.0,20.686,20.7435,20.6696,20.7106,114600.0
2011-10-13 10:30:00,25.19,25.28,25.17,25.26,378600.0,20.7024,20.7764,20.686,20.76,378600.0
2011-10-13 10:35:00,25.26,25.26,25.15,25.16,251600.0,20.76,20.76,20.6696,20.6778,251600.0
2011-10-13 10:40:00,25.16,25.17,25.06,25.07,311000.0,20.6778,20.686,20.5956,20.6038,311000.0
2011-10-13 10:45:00,25.07,25.09,25.01,25.03,305400.0,20.6038,20.6202,20.5545,20.5709,305400.0
2011-10-13 10:50:00,25.04,25.1,24.99,25.01,551400.0,20.5791,20.6285,20.5381,20.5545,551400.0
2011-10-13 10:55:00,25.01,25.02,24.86,24.87,622200.0,20.5545,20.5627,20.4312,20.4394,622200.0
2011-10-13 11:00:00,24.87,24.93,24.83,24.9,1216800.0,20.4394,20.4887,20.4066,20.4641,1216800.0
2011-10-13 11:05:00,24.89,24.95,24.88,24.92,923800.0,20.4559,20.5052,20.4477,20.4805,923800.0
2011-10-13 11:10:00,24.93,25.03,24.92,25.01,163400.0,20.4887,20.5709,20.4805,20.5545,163400.0
2011-10-13 11:15:00,25.0,25.03,24.88,24.89,194600.0,20.5463,20.5709,20.4477,20.4559,194600.0
2011-10-13 11:20:00,24.89,24.97,24.88,24.95,211600.0,20.4559,20.5216,20.4477,20.5052,211600.0
2011-10-13 11:25:00,24.96,24.96,24.9,24.92,140600.0,20.5134,20.5134,20.4641,20.4805,140600.0
2011-10-13 11:30:00,24.92,25.02,24.91,24.98,560200.0,20.4805,20.5627,20.4723,20.5298,560200.0
2011-10-13 11:35:00,24.98,25.02,24.98,25.01,167000.0,20.5298,20.5627,20.5298,20.5545,167000.0
2011-10-13 11:40:00,25.01,25.05,24.99,25.05,98200.0,20.5545,20.5874,20.5381,20.5874,98200.0
2011-10-13 11:45:00,25.05,25.11,25.04,25.08,300600.0,20.5874,20.6367,20.5791,20.612,300600.0
2011-10-13 11:50:00,25.08,25.11,25.04,25.06,130000.0,20.612,20.6367,20.5791,20.5956,130000.0
2011-10-13 11:55:00,25.06,25.09,25.04,25.04,74800.0,20.5956,20.6202,20.5791,20.5791,74800.0
2011-10-13 12:00:00,25.04,25.09,25.02,25.03,559200.0,20.5791,20.6202,20.5627,20.5709,559200.0
2011-10-13 12:05:00,25.04,25.05,24.98,24.98,219200.0,20.5791,20.5874,20.5298,20.5298,219200.0
2011-10-13 12:10:00,24.99,24.99,24.92,24.95,74800.0,20.5381,20.5381,20.4805,20.5052,74800.0
2011-10-13 12:15:00,24.95,24.98,24.93,24.96,30600.0,20.5052,20.5298,20.4887,20.5134,30600.0
2011-10-13 12:20:00,24.95,24.99,24.92,24.93,201800.0,20.5052,20.5381,20.4805,20.4887,201800.0
2011-10-13 12:25:00,24.93,24.93,24.85,24.86,164200.0,20.4887,20.4887,20.423,20.4312,164200.0
2011-10-13 12:30:00,24.86,24.87,24.82,24.85,109800.0,20.4312,20.4394,20.3983,20.423,109800.0
2011-10-13 12:35:00,24.86,24.91,24.83,24.91,96600.0,20.4312,20.4723,20.4066,20.4723,96600.0
2011-10-13 12:40:00,24.91,24.91,24.88,24.9,139200.0,20.4723,20.4723,20.4477,20.4641,139200.0
2011-10-13 12:45:00,24.89,24.91,24.89,24.89,107400.0,20.4559,20.4723,20.4559,20.4559,107400.0
2011-10-13 12:50:00,24.89,24.91,24.85,24.87,148800.0,20.4559,20.4723,20.423,20.4394,148800.0
2011-10-13 12:55:00,24.87,24.93,24.87,24.89,79600.0,20.4394,20.4887,20.4394,20.4559,79600.0
2011-10-13 13:00:00,24.89,24.89,24.86,24.88,45400.0,20.4559,20.4559,20.4312,20.4477,45400.0
2011-10-13 13:05:00,24.87,24.94,24.83,24.93,156600.0,20.4394,20.497,20.4066,20.4887,156600.0
2011-10-13 13:10:00,24.93,25.03,24.93,25.03,1119200.0,20.4887,20.5709,20.4887,20.5709,1119200.0
2011-10-13 13:15:00,25.03,25.03,25.0,25.0,226600.0,20.5709,20.5709,20.5463,20.5463,226600.0
2011-10-13 13:20:00,25.0,25.01,24.98,25.0,184000.0,20.5463,20.5545,20.5298,20.5463,184000.0
2011-10-13 13:25:00,25.0,25.09,25.0,25.07,369400.0,20.5463,20.6202,20.5463,20.6038,369400.0
2011-10-13 13:30:00,25.07,25.07,25.03,25.06,355200.0,20.6038,20.6038,20.5709,20.5956,355200.0
2011-10-13 13:35:00,25.06,25.08,25.03,25.06,182000.0,20.5956,20.612,20.5709,20.5956,182000.0
2011-10-13 13:40:00,25.06,25.09,25.03,25.08,281400.0,20.5956,20.6202,20.5709,20.612,281400.0
2011-10-13 13:45:00,25.08,25.11,25.07,25.09,561400.0,20.612,20.6367,20.6038,20.6202,561400.0
2011-10-13 13:50:00,25.09,25.09,25.05,25.06,201000.0,20.6202,20.6202,20.5874,20.5956,201000.0
2011-10-13 13:55:00,25.05,25.08,25.0,25.01,209000.0,20.5874,20.612,20.5463,20.5545,209000.0
2011-10-13 14:00:00,25.01,25.01,24.92,24.96,1005400.0,20.5545,20.5545,20.4805,20.5134,1005400.0
2011-10-13 14:05:00,24.95,25.0,24.95,25.0,35400.0,20.5052,20.5463,20.5052,20.5463,35400.0
2011-10-13 14:10:00,24.99,24.99,24.95,24.98,40800.0,20.5381,20.5381,20.5052,20.5298,40800.0
2011-10-13 14:15:00,24.98,25.03,24.97,25.03,86800.0,20.5298,20.5709,20.5216,20.5709,86800.0
2011-10-13 14:20:00,25.02,25.06,25.0,25.02,188400.0,20.5627,20.5956,20.5463,20.5627,188400.0
2011-10-13 14:25:00,25.01,25.02,24.97,25.0,80000.0,20.5545,20.5627,20.5216,20.5463,80000.0
2011-10-13 14:30:00,25.0,25.05,24.99,25.02,74000.0,20.5463,20.5874,20.5381,20.5627,74000.0
2011-10-13 14:35:00,25.02,25.05,25.0,25.01,55400.0,20.5627,20.5874,20.5463,20.5545,55400.0
2011-10-13 14:40:00,25.02,25.06,24.99,25.06,84200.0,20.5627,20.5956,20.5381,20.5956,84200.0
2011-10-13 14:45:00,25.05,25.14,25.02,25.12,206600.0,20.5874,20.6613,20.5627,20.6449,206600.0
2011-10-13 14:50:00,25.12,25.16,25.1,25.15,63000.0,20.6449,20.6778,20.6285,20.6696,63000.0
2011-10-13 14:55:00,25.15,25.15,25.11,25.12,126400.0,20.6696,20.6696,20.6367,20.6449,126400.0
2011-10-13 15:00:00,25.12,25.19,25.11,25.16,589200.0,20.6449,20.7024,20.6367,20.6778,589200.0
2011-10-13 15:05:00,25.16,25.21,25.16,25.21,182800.0,20.6778,20.7189,20.6778,20.7189,182800.0
2011-10-13 15:10:00,25.2,25.21,25.16,25.17,440200.0,20.7106,20.7189,20.6778,20.686,440200.0
2011-10-13 15:15:00,25.18,25.22,25.17,25.2,189400.0,20.6942,20.7271,20.686,20.7106,189400.0
2011-10-13 15:20:00,25.2,25.2,25.08,25.09,193200.0,20.7106,20.7106,20.612,20.6202,193200.0
2011-10-13 15:25:00,25.09,25.09,25.02,25.02,123600.0,20.6202,20.6202,20.5627,20.5627,123600.0
2011-10-13 15:30:00,25.02,25.07,24.98,25.0,179200.0,20.5627,20.6038,20.5298,20.5463,179200.0
2011-10-13 15:35:00,25.0,25.05,24.98,24.99,195400.0,20.5463,20.5874,20.5298,20.5381,195400.0
2011-10-13 15:40:00,24.99,25.04,24.99,25.0,262800.0,20.5381,20.5791,20.5381,20.5463,262800.0
2011-10-13 15:45:00,25.0,25.06,24.96,25.0,482400.0,20.5463,20.5956,20.5134,20.5463,482400.0
2011-10-13 15:50:00,25.0,25.04,24.99,25.03,555800.0,20.5463,20.5791,20.5381,20.5709,555800.0
2011-10-13 15:55:00,25.03,25.06,25.02,25.04,1218800.0,20.5709,20.5956,20.5627,20.5791,1218800.0
2011-10-14 09:30:00,25.55,25.55,25.34,25.38,594600.0,20.9983,20.9983,20.8257,20.8586,594600.0
2011-10-14 09:35:00,25.38,25.4,25.18,25.25,1420000.0,20.8586,20.875,20.6942,20.7517,1420000.0
2011-10-14 09:40:00,25.25,25.27,25.21,25.25,183200.0,20.7517,20.7682,20.7189,20.7517,183200.0
2011-10-14 09:45:00,25.25,25.32,25.25,25.3,205400.0,20.7517,20.8093,20.7517,20.7928,205400.0
2011-10-14 09:50:00,25.29,25.31,25.22,25.22,86200.0,20.7846,20.801,20.7271,20.7271,86200.0
2011-10-14 09:55:00,25.23,25.27,25.19,25.25,333800.0,20.7353,20.7682,20.7024,20.7517,333800.0
2011-10-14 10:00:00,25.25,25.31,25.23,25.3,293600.0,20.7517,20.801,20.7353,20.7928,293600.0
2011-10-14 10:05:00,25.3,25.35,25.29,25.31,361600.0,20.7928,20.8339,20.7846,20.801,361600.0
2011-10-14 10:10:00,25.31,25.32,25.26,25.3,134400.0,20.801,20.8093,20.76,20.7928,134400.0
2011-10-14 10:15:00,25.3,25.3,25.23,25.25,149400.0,20.7928,20.7928,20.7353,20.7517,149400.0
2011-10-14 10:20:00,25.25,25.28,25.22,25.28,109600.0,20.7517,20.7764,20.7271,20.7764,109600.0
2011-10-14 10:25:00,25.27,25.28,25.21,25.22,159400.0,20.7682,20.7764,20.7189,20.7271,159400.0
2011-10-14 10:30:00,25.22,25.25,25.2,25.25,219000.0,20.7271,20.7517,20.7106,20.7517,219000.0
2011-10-14 10:35:00,25.25,25.27,25.22,25.23,139800.0,20.7517,20.7682,20.7271,20.7353,139800.0
2011-10-14 10:40:00,25.22,25.27,25.21,25.27,138400.0,20.7271,20.7682,20.7189,20.7682,138400.0
2011-10-14 10:45:00,25.27,25.28,25.24,25.25,146000.0,20.7682,20.7764,20.7435,20.7517,146000.0
2011-10-14 10:50:00,25.25,25.29,25.22,25.24,166800.0,20.7517,20.7846,20.7271,20.7435,166800.0
2011-10-14 10:55:00,25.24,25.31,25.24,25.29,136400.0,20.7435,20.801,20.7435,20.7846,136400.0
2011-10-14 11:00:00,25.3,25.31,25.27,25.31,56600.0,20.7928,20.801,20.7682,20.801,56600.0
2011-10-14 11:05:00,25.31,25.31,25.22,25.25,172000.0,20.801,20.801,20.7271,20.7517,172000.0
2011-10-14 11:10:00,25.25,25.28,25.24,25.27,61400.0,20.7517,20.7764,20.7435,20.7682,61400.0
2011-10-14 11:15:00,25.26,25.29,25.24,25.28,31000.0,20.76,20.7846,20.7435,20.7764,31000.0
2011-10-14 11:20:00,25.28,25.28,25.18,25.18,128200.0,20.7764,20.7764,20.6942,20.6942,128200.0
2011-10-14 11:25:00,25.18,25.18,25.14,25.15,167200.0,20.6942,20.6942,20.6613,20.6696,167200.0
2011-10-14 11:30:00,25.15,25.21,25.15,25.19,52800.0,20.6696,20.7189,20.6696,20.7024,52800.0
2011-10-14 11:35:00,25.19,25.21,25.15,25.15,63400.0,20.7024,20.7189,20.6696,20.6696,63400.0
2011-10-14 11:40:00,25.16,25.19,25.15,25.16,53000.0,20.6778,20.7024,20.6696,20.6778,53000.0
2011-10-14 11:45:00,25.16,25.18,25.16,25.16,50000.0,20.6778,20.6942,20.6778,20.6778,50000.0
2011-10-14 11:50:00,25.16,25.18,25.15,25.17,30000.0,20.6778,20.6942,20.6696,20.686,30000.0
2011-10-14 11:55:00,25.17,25.18,25.15,25.15,47200.0,20.686,20.6942,20.6696,20.6696,47200.0
2011-10-14 12:00:00,25.15,25.15,25.11,25.14,98400.0,20.6696,20.6696,20.6367,20.6613,98400.0
2011-10-14 12:05:00,25.14,25.14,25.08,25.1,173000.0,20.6613,20.6613,20.612,20.6285,173000.0
2011-10-14 12:10:00,25.1,25.1,25.02,25.04,298000.0,20.6285,20.6285,20.5627,20.5791,298000.0
2011-10-14 12:15:00,25.04,25.09,25.04,25.07,358800.0,20.5791,20.6202,20.5791,20.6038,358800.0
2011-10-14 12:20:00,25.07,25.09,25.06,25.07,146000.0,20.6038,20.6202,20.5956,20.6038,146000.0
2011-10-14 12:25:00,25.07,25.1,25.05,25.09,67600.0,20.6038,20.6285,20.5874,20.6202,67600.0
2011-10-14 12:30:00,25.09,25.13,25.07,25.11,67200.0,20.6202,20.6531,20.6038,20.6367,67200.0
2011-10-14 12:35:00,25.12,25.14,25.11,25.11,64800.0,20.6449,20.6613,20.6367,20.6367,64800.0
2011-10-14 12:40:00,25.13,25.14,25.11,25.12,104000.0,20.6531,20.6613,20.6367,20.6449,104000.0
2011-10-14 12:45:00,25.13,25.15,25.11,25.13,70600.0,20.6531,20.6696,20.6367,20.6531,70600.0
2011-10-14 12:50:00,25.13,25.15,25.11,25.13,53600.0,20.6531,20.6696,20.6367,20.6531,53600.0
2011-10-14 12:55:00,25.12,25.14,25.1,25.11,42400.0,20.6449,20.6613,20.6285,20.6367,42400.0
2011-10-14 13:00:00,25.12,25.16,25.11,25.16,34200.0,20.6449,20.6778,20.6367,20.6778,34200.0
2011-10-14 13:05:00,25.17,25.17,25.15,25.16,77800.0,20.686,20.686,20.6696,20.6778,77800.0
2011-10-14 13:10:00,25.15,25.17,25.14,25.17,17000.0,20.6696,20.686,20.6613,20.686,17000.0
2011-10-14 13:15:00,25.16,25.21,25.16,25.2,52200.0,20.6778,20.7189,20.6778,20.7106,52200.0
2011-10-14 13:20:00,25.2,25.22,25.19,25.21,91200.0,20.7106,20.7271,20.7024,20.7189,91200.0
2011-10-14 13:25:00,25.21,25.21,25.19,25.19,25400.0,20.7189,20.7189,20.7024,20.7024,25400.0
2011-10-14 13:30:00,25.19,25.21,25.18,25.2,22400.0,20.7024,20.7189,20.6942,20.7106,22400.0
2011-10-14 13:35:00,25.2,25.2,25.17,25.18,63600.0,20.7106,20.7106,20.686,20.6942,63600.0
2011-10-14 13:40:00,25.18,25.2,25.18,25.18,29000.0,20.6942,20.7106,20.6942,20.6942,29000.0
2011-10-14 13:45:00,25.19,25.23,25.19,25.23,44200.0,20.7024,20.7353,20.7024,20.7353,44200.0
2011-10-14 13:50:00,25.23,25.24,25.21,25.23,26000.0,20.7353,20.7435,20.7189,20.7353,26000.0
2011-10-14 13:55:00,25.24,25.3,25.23,25.3,446400.0,20.7435,20.7928,20.7353,20.7928,446400.0
2011-10-14 14:00:00,25.3,25.33,25.29,25.32,312600.0,20.7928,20.8175,20.7846,20.8093,312600.0
2011-10-14 14:05:00,25.32,25.33,25.29,25.3,40000.0,20.8093,20.8175,20.7846,20.7928,40000.0
2011-10-14 14:10:00,25.3,25.3,25.27,25.29,68600.0,20.7928,20.7928,20.7682,20.7846,68600.0
2011-10-14 14:15:00,25.29,25.32,25.29,25.3,28600.0,20.7846,20.8093,20.7846,20.7928,28600.0
2011-10-14 14:20:00,25.3,25.33,25.3,25.32,25600.0,20.7928,20.8175,20.7928,20.8093,25600.0
2011-10-14 14:25:00,25.31,25.33,25.3,25.32,18400.0,20.801,20.8175,20.7928,20.8093,18400.0
2011-10-14 14:30:00,25.32,25.32,25.27,25.27,126400.0,20.8093,20.8093,20.7682,20.7682,126400.0
2011-10-14 14:35:00,25.27,25.33,25.27,25.31,62800.0,20.7682,20.8175,20.7682,20.801,62800.0
2011-10-14 14:40:00,25.31,25.33,25.3,25.33,22400.0,20.801,20.8175,20.7928,20.8175,22400.0
2011-10-14 14:45:00,25.33,25.34,25.3,25.3,26800.0,20.8175,20.8257,20.7928,20.7928,26800.0
2011-10-14 14:50:00,25.31,25.35,25.31,25.32,61600.0,20.801,20.8339,20.801,20.8093,61600.0
2011-10-14 14:55:00,25.32,25.39,25.32,25.38,105400.0,20.8093,20.8668,20.8093,20.8586,105400.0
2011-10-14 15:00:00,25.39,25.39,25.35,25.36,109800.0,20.8668,20.8668,20.8339,20.8421,109800.0
2011-10-14 15:05:00,25.36,25.39,25.34,25.35,74600.0,20.8421,20.8668,20.8257,20.8339,74600.0
2011-10-14 15:10:00,25.35,25.36,25.33,25.35,73200.0,20.8339,20.8421,20.8175,20.8339,73200.0
2011-10-14 15:15:00,25.35,25.37,25.35,25.36,38400.0,20.8339,20.8504,20.8339,20.8421,38400.0
2011-10-14 15:20:00,25.36,25.39,25.36,25.38,130200.0,20.8421,20.8668,20.8421,20.8586,130200.0
2011-10-14 15:25:00,25.38,25.4,25.36,25.4,250000.0,20.8586,20.875,20.8421,20.875,250000.0
2011-10-14 15:30:00,25.4,25.5,25.4,25.49,614400.0,20.875,20.9572,20.875,20.949,614400.0
2011-10-14 15:35:00,25.49,25.49,25.39,25.39,169800.0,20.949,20.949,20.8668,20.8668,169800.0
2011-10-14 15:40:00,25.38,25.41,25.36,25.39,266400.0,20.8586,20.8832,20.8421,20.8668,266400.0
2011-10-14 15:45:00,25.38,25.43,25.33,25.37,513800.0,20.8586,20.8997,20.8175,20.8504,513800.0
2011-10-14 15:50:00,25.37,25.4,25.34,25.4,662800.0,20.8504,20.875,20.8257,20.875,662800.0
2011-10-14 15:55:00,25.4,25.46,25.4,25.45,774800.0,20.875,20.9243,20.875,20.9161,774800.0
2011-10-17 09:30:00,25.29,25.39,25.27,25.34,40800.0,20.7846,20.8668,20.7682,20.8257,40800.0
2011-10-17 09:35:00,25.34,25.41,25.33,25.36,233200.0,20.8257,20.8832,20.8175,20.8421,233200.0
2011-10-17 09:40:00,25.36,25.5,25.34,25.48,543000.0,20.8421,20.9572,20.8257,20.9408,543000.0
2011-10-17 09:45:00,25.48,25.55,25.47,25.51,466200.0,20.9408,20.9983,20.9325,20.9654,466200.0
2011-10-17 09:50:00,25.51,25.54,25.41,25.43,422200.0,20.9654,20.9901,20.8832,20.8997,422200.0
2011-10-17 09:55:00,25.43,25.46,25.4,25.45,244000.0,20.8997,20.9243,20.875,20.9161,244000.0
2011-10-17 10:00:00,25.43,25.44,25.36,25.38,591000.0,20.8997,20.9079,20.8421,20.8586,591000.0
2011-10-17 10:05:00,25.39,25.42,25.34,25.42,217200.0,20.8668,20.8915,20.8257,20.8915,217200.0
2011-10-17 10:10:00,25.42,25.46,25.4,25.42,142000.0,20.8915,20.9243,20.875,20.8915,142000.0
2011-10-17 10:15:00,25.41,25.42,25.33,25.33,534800.0,20.8832,20.8915,20.8175,20.8175,534800.0
2011-10-17 10:20:00,25.33,25.38,25.3,25.31,181000.0,20.8175,20.8586,20.7928,20.801,181000.0
2011-10-17 10:25:00,25.32,25.33,25.29,25.3,97800.0,20.8093,20.8175,20.7846,20.7928,97800.0
2011-10-17 10:30:00,25.3,25.33,25.28,25.3,371000.0,20.7928,20.8175,20.7764,20.7928,371000.0
2011-10-17 10:35:00,25.3,25.36,25.3,25.34,81000.0,20.7928,20.8421,20.7928,20.8257,81000.0
2011-10-17 10:40:00,25.33,25.33,25.24,25.24,195400.0,20.8175,20.8175,20.7435,20.7435,195400.0
2011-10-17 10:45:00,25.24,25.24,25.19,25.19,270200.0,20.7435,20.7435,20.7024,20.7024,270200.0
2011-10-17 10:50:00,25.18,25.22,25.16,25.21,162000.0,20.6942,20.7271,20.6778,20.7189,162000.0
2011-10-17 10:55:00,25.21,25.23,25.19,25.21,55000.0,20.7189,20.7353,20.7024,20.7189,55000.0
2011-10-17 11:00:00,25.21,25.24,25.2,25.21,90000.0,20.7189,20.7435,20.7106,20.7189,90000.0
2011-10-17 11:05:00,25.22,25.25,25.22,25.24,99800.0,20.7271,20.7517,20.7271,20.7435,99800.0
2011-10-17 11:10:00,25.25,25.26,25.2,25.26,247000.0,20.7517,20.76,20.7106,20.76,247000.0
2011-10-17 11:15:00,25.26,25.27,25.22,25.23,215600.0,20.76,20.7682,20.7271,20.7353,215600.0
2011-10-17 11:20:00,25.23,25.31,25.23,25.31,186400.0,20.7353,20.801,20.7353,20.801,186400.0
2011-10-17 11:25:00,25.31,25.33,25.3,25.31,568000.0,20.801,20.8175,20.7928,20.801,568000.0
2011-10-17 11:30:00,25.31,25.35,25.3,25.35,87400.0,20.801,20.8339,20.7928,20.8339,87400.0
2011-10-17 11:35:00,25.35,25.37,25.34,25.36,77600.0,20.8339,20.8504,20.8257,20.8421,77600.0
2011-10-17 11:40:00,25.36,25.37,25.31,25.32,42000.0,20.8421,20.8504,20.801,20.8093,42000.0
2011-10-17 11:45:00,25.32,25.32,25.23,25.24,77800.0,20.8093,20.8093,20.7353,20.7435,77800.0
2011-10-17 11:50:00,25.24,25.25,25.19,25.19,112600.0,20.7435,20.7517,20.7024,20.7024,112600.0
2011-10-17 11:55:00,25.2,25.24,25.18,25.19,101200.0,20.7106,20.7435,20.6942,20.7024,101200.0
2011-10-17 12:00:00,25.19,25.2,25.16,25.17,97800.0,20.7024,20.7106,20.6778,20.686,97800.0
2011-10-17 12:05:00,25.18,25.19,25.14,25.15,92000.0,20.6942,20.7024,20.6613,20.6696,92000.0
2011-10-17 12:10:00,25.14,25.16,25.11,25.14,134400.0,20.6613,20.6778,20.6367,20.6613,134400.0
2011-10-17 12:15:00,25.14,25.2,25.14,25.18,135800.0,20.6613,20.7106,20.6613,20.6942,135800.0
2011-10-17 12:20:00,25.18,25.19,25.16,25.17,50600.0,20.6942,20.7024,20.6778,20.686,50600.0
2011-10-17 12:25:00,25.18,25.19,25.18,25.18,16600.0,20.6942,20.7024,20.6942,20.6942,16600.0
2011-10-17 12:30:00,25.18,25.18,25.08,25.1,729600.0,20.6942,20.6942,20.612,20.6285,729600.0
2011-10-17 12:35:00,25.1,25.1,25.02,25.05,365400.0,20.6285,20.6285,20.5627,20.5874,365400.0
2011-10-17 12:40:00,25.06,25.1,25.03,25.1,84000.0,20.5956,20.6285,20.5709,20.6285,84000.0
2011-10-17 12:45:00,25.1,25.1,25.01,25.04,108400.0,20.6285,20.6285,20.5545,20.5791,108400.0
2011-10-17 12:50:00,25.04,25.07,25.0,25.0,161000.0,20.5791,20.6038,20.5463,20.5463,161000.0
2011-10-17 12:55:00,25.01,25.06,25.0,25.05,42200.0,20.5545,20.5956,20.5463,20.5874,42200.0
2011-10-17 13:00:00,25.04,25.05,25.0,25.02,54400.0,20.5791,20.5874,20.5463,20.5627,54400.0
2011-10-17 13:05:00,25.01,25.07,25.0,25.05,59000.0,20.5545,20.6038,20.5463,20.5874,59000.0
2011-10-17 13:10:00,25.05,25.09,25.05,25.08,21600.0,20.5874,20.6202,20.5874,20.612,21600.0
2011-10-17 13:15:00,25.08,25.11,25.05,25.11,32200.0,20.612,20.6367,20.5874,20.6367,32200.0
2011-10-17 13:20:00,25.11,25.13,25.11,25.12,37000.0,20.6367,20.6531,20.6367,20.6449,37000.0
2011-10-17 13:25:00,25.13,25.14,25.09,25.1,33000.0,20.6531,20.6613,20.6202,20.6285,33000.0
2011-10-17 13:30:00,25.1,25.11,25.07,25.1,42600.0,20.6285,20.6367,20.6038,20.6285,42600.0
2011-10-17 13:35:00,25.09,25.09,24.99,25.05,144600.0,20.6202,20.6202,20.5381,20.5874,144600.0
2011-10-17 13:40:00,25.05,25.11,25.03,25.08,217400.0,20.5874,20.6367,20.5709,20.612,217400.0
2011-10-17 13:45:00,25.08,25.1,25.05,25.05,98800.0,20.612,20.6285,20.5874,20.5874,98800.0
2011-10-17 13:50:00,25.05,25.1,25.04,25.05,78600.0,20.5874,20.6285,20.5791,20.5874,78600.0
2011-10-17 13:55:00,25.06,25.09,25.03,25.08,98800.0,20.5956,20.6202,20.5709,20.612,98800.0
2011-10-17 14:00:00,25.08,25.11,25.05,25.09,115000.0,20.612,20.6367,20.5874,20.6202,115000.0
2011-10-17 14:05:00,25.08,25.08,25.02,25.05,172000.0,20.612,20.612,20.5627,20.5874,172000.0
2011-10-17 14:10:00,25.04,25.09,25.04,25.09,115400.0,20.5791,20.6202,20.5791,20.6202,115400.0
2011-10-17 14:15:00,25.09,25.09,25.03,25.06,88200.0,20.6202,20.6202,20.5709,20.5956,88200.0
2011-10-17 14:20:00,25.05,25.06,24.99,25.0,296000.0,20.5874,20.5956,20.5381,20.5463,296000.0
2011-10-17 14:25:00,25.0,25.01,24.98,24.99,201400.0,20.5463,20.5545,20.5298,20.5381,201400.0
2011-10-17 14:30:00,24.99,24.99,24.96,24.96,173400.0,20.5381,20.5381,20.5134,20.5134,173400.0
2011-10-17 14:35:00,24.95,24.98,24.92,24.92,173800.0,20.5052,20.5298,20.4805,20.4805,173800.0
2011-10-17 14:40:00,24.93,24.93,24.89,24.9,344600.0,20.4887,20.4887,20.4559,20.4641,344600.0
2011-10-17 14:45:00,24.91,24.93,24.89,24.92,95800.0,20.4723,20.4887,20.4559,20.4805,95800.0
2011-10-17 14:50:00,24.92,24.95,24.91,24.95,47200.0,20.4805,20.5052,20.4723,20.5052,47200.0
2011-10-17 14:55:00,24.95,25.02,24.95,25.02,43200.0,20.5052,20.5627,20.5052,20.5627,43200.0
2011-10-17 15:00:00,25.02,25.08,25.0,25.08,92600.0,20.5627,20.612,20.5463,20.612,92600.0
2011-10-17 15:05:00,25.08,25.09,25.03,25.03,42400.0,20.612,20.6202,20.5709,20.5709,42400.0
2011-10-17 15:10:00,25.03,25.06,25.02,25.02,215000.0,20.5709,20.5956,20.5627,20.5627,215000.0
2011-10-17 15:15:00,25.02,25.07,25.02,25.04,139400.0,20.5627,20.6038,20.5627,20.5791,139400.0
2011-10-17 15:20:00,25.04,25.07,25.03,25.05,191400.0,20.5791,20.6038,20.5709,20.5874,191400.0
2011-10-17 15:25:00,25.05,25.07,25.0,25.04,141400.0,20.5874,20.6038,20.5463,20.5791,141400.0
2011-10-17 15:30:00,25.03,25.08,24.96,24.98,166600.0,20.5709,20.612,20.5134,20.5298,166600.0
2011-10-17 15:35:00,24.99,24.99,24.91,24.92,179400.0,20.5381,20.5381,20.4723,20.4805,179400.0
2011-10-17 15:40:00,24.92,25.06,24.9,25.05,681800.0,20.4805,20.5956,20.4641,20.5874,681800.0
2011-10-17 15:45:00,25.05,25.06,24.9,24.95,915200.0,20.5874,20.5956,20.4641,20.5052,915200.0
2011-10-17 15:50:00,24.95,24.98,24.9,24.92,401000.0,20.5052,20.5298,20.4641,20.4805,401000.0
2011-10-17 15:55:00,24.92,24.93,24.88,24.92,630800.0,20.4805,20.4887,20.4477,20.4805,630800.0
2011-10-18 09:30:00,24.9,25.01,24.88,24.9,157400.0,20.4641,20.5545,20.4477,20.4641,157400.0
2011-10-18 09:35:00,24.89,25.0,24.89,24.96,212400.0,20.4559,20.5463,20.4559,20.5134,212400.0
2011-10-18 09:40:00,24.96,25.0,24.84,24.89,310000.0,20.5134,20.5463,20.4148,20.4559,310000.0
2011-10-18 09:45:00,24.89,24.9,24.72,24.73,361200.0,20.4559,20.4641,20.3162,20.3244,361200.0
2011-10-18 09:50:00,24.73,24.8,24.64,24.68,379000.0,20.3244,20.3819,20.2504,20.2833,379000.0
2011-10-18 09:55:00,24.68,24.7,24.57,24.67,226400.0,20.2833,20.2997,20.1929,20.2751,226400.0
2011-10-18 10:00:00,24.67,24.68,24.55,24.55,340400.0,20.2751,20.2833,20.1764,20.1764,340400.0
2011-10-18 10:05:00,24.55,24.72,24.54,24.71,568200.0,20.1764,20.3162,20.1682,20.3079,568200.0
2011-10-18 10:10:00,24.71,24.79,24.68,24.75,230200.0,20.3079,20.3737,20.2833,20.3408,230200.0
2011-10-18 10:15:00,24.75,24.78,24.65,24.65,325200.0,20.3408,20.3655,20.2586,20.2586,325200.0
2011-10-18 10:20:00,24.65,24.83,24.65,24.78,269200.0,20.2586,20.4066,20.2586,20.3655,269200.0
2011-10-18 10:25:00,24.78,24.95,24.77,24.94,386800.0,20.3655,20.5052,20.3572,20.497,386800.0
2011-10-18 10:30:00,24.95,24.96,24.86,24.91,285400.0,20.5052,20.5134,20.4312,20.4723,285400.0
2011-10-18 10:35:00,24.92,24.93,24.85,24.85,266400.0,20.4805,20.4887,20.423,20.423,266400.0
2011-10-18 10:40:00,24.85,24.97,24.85,24.9,339000.0,20.423,20.5216,20.423,20.4641,339000.0
2011-10-18 10:45:00,24.91,24.96,24.9,24.91,158600.0,20.4723,20.5134,20.4641,20.4723,158600.0
2011-10-18 10:50:00,24.92,25.02,24.92,24.96,307200.0,20.4805,20.5627,20.4805,20.5134,307200.0
2011-10-18 10:55:00,24.97,25.0,24.94,24.98,451000.0,20.5216,20.5463,20.497,20.5298,451000.0
2011-10-18 11:00:00,24.98,24.98,24.92,24.95,280000.0,20.5298,20.5298,20.4805,20.5052,280000.0
2011-10-18 11:05:00,24.95,25.01,24.92,24.98,169400.0,20.5052,20.5545,20.4805,20.5298,169400.0
2011-10-18 11:10:00,24.98,25.04,24.95,24.99,228800.0,20.5298,20.5791,20.5052,20.5381,228800.0
2011-10-18 11:15:00,24.99,24.99,24.93,24.97,132400.0,20.5381,20.5381,20.4887,20.5216,132400.0
2011-10-18 11:20:00,24.97,25.0,24.93,24.96,147400.0,20.5216,20.5463,20.4887,20.5134,147400.0
2011-10-18 11:25:00,24.97,24.98,24.87,24.88,327400.0,20.5216,20.5298,20.4394,20.4477,327400.0
2011-10-18 11:30:00,24.88,24.95,24.86,24.93,305800.0,20.4477,20.5052,20.4312,20.4887,305800.0
2011-10-18 11:35:00,24.93,25.09,24.9,25.08,244800.0,20.4887,20.6202,20.4641,20.612,244800.0
2011-10-18 11:40:00,25.09,25.13,25.07,25.12,394000.0,20.6202,20.6531,20.6038,20.6449,394000.0
2011-10-18 11:45:00,25.13,25.13,25.05,25.1,176600.0,20.6531,20.6531,20.5874,20.6285,176600.0
2011-10-18 11:50:00,25.11,25.14,25.08,25.1,216000.0,20.6367,20.6613,20.612,20.6285,216000.0
2011-10-18 11:55:00,25.1,25.13,25.08,25.09,218000.0,20.6285,20.6531,20.612,20.6202,218000.0
2011-10-18 12:00:00,25.09,25.11,25.08,25.1,159000.0,20.6202,20.6367,20.612,20.6285,159000.0
2011-10-18 12:05:00,25.1,25.11,25.07,25.09,99200.0,20.6285,20.6367,20.6038,20.6202,99200.0
2011-10-18 12:10:00,25.1,25.1,25.06,25.07,62800.0,20.6285,20.6285,20.5956,20.6038,62800.0
2011-10-18 12:15:00,25.07,25.07,25.02,25.03,75600.0,20.6038,20.6038,20.5627,20.5709,75600.0
2011-10-18 12:20:00,25.02,25.07,25.02,25.05,115600.0,20.5627,20.6038,20.5627,20.5874,115600.0
2011-10-18 12:25:00,25.04,25.06,25.01,25.03,80200.0,20.5791,20.5956,20.5545,20.5709,80200.0
2011-10-18 12:30:00,25.03,25.06,25.0,25.03,71200.0,20.5709,20.5956,20.5463,20.5709,71200.0
2011-10-18 12:35:00,25.04,25.14,25.04,25.14,67000.0,20.5791,20.6613,20.5791,20.6613,67000.0
2011-10-18 12:40:00,25.14,25.17,25.12,25.13,122000.0,20.6613,20.686,20.6449,20.6531,122000.0
2011-10-18 12:45:00,25.14,25.18,25.14,25.15,52400.0,20.6613,20.6942,20.6613,20.6696,52400.0
2011-10-18 12:50:00,25.15,25.15,25.13,25.14,49800.0,20.6696,20.6696,20.6531,20.6613,49800.0
2011-10-18 12:55:00,25.14,25.16,25.13,25.14,52400.0,20.6613,20.6778,20.6531,20.6613,52400.0
2011-10-18 13:00:00,25.14,25.17,25.14,25.16,42000.0,20.6613,20.686,20.6613,20.6778,42000.0
2011-10-18 13:05:00,25.15,25.18,25.15,25.15,151600.0,20.6696,20.6942,20.6696,20.6696,151600.0
2011-10-18 13:10:00,25.14,25.14,25.07,25.07,77400.0,20.6613,20.6613,20.6038,20.6038,77400.0
2011-10-18 13:15:00,25.07,25.09,25.07,25.08,56000.0,20.6038,20.6202,20.6038,20.612,56000.0
2011-10-18 13:20:00,25.08,25.08,25.04,25.05,75800.0,20.612,20.612,20.5791,20.5874,75800.0
2011-10-18 13:25:00,25.05,25.14,25.04,25.14,73800.0,20.5874,20.6613,20.5791,20.6613,73800.0
2011-10-18 13:30:00,25.14,25.15,25.11,25.12,60000.0,20.6613,20.6696,20.6367,20.6449,60000.0
2011-10-18 13:35:00,25.12,25.15,25.12,25.15,34400.0,20.6449,20.6696,20.6449,20.6696,34400.0
2011-10-18 13:40:00,25.15,25.15,25.09,25.11,47200.0,20.6696,20.6696,20.6202,20.6367,47200.0
2011-10-18 13:45:00,25.09,25.14,25.07,25.13,102200.0,20.6202,20.6613,20.6038,20.6531,102200.0
2011-10-18 13:50:00,25.13,25.19,25.13,25.16,103000.0,20.6531,20.7024,20.6531,20.6778,103000.0
2011-10-18 13:55:00,25.16,25.17,25.1,25.14,178600.0,20.6778,20.686,20.6285,20.6613,178600.0
2011-10-18 14:00:00,25.14,25.17,25.11,25.15,73800.0,20.6613,20.686,20.6367,20.6696,73800.0
2011-10-18 14:05:00,25.15,25.18,25.13,25.18,75200.0,20.6696,20.6942,20.6531,20.6942,75200.0
2011-10-18 14:10:00,25.17,25.22,25.16,25.21,77000.0,20.686,20.7271,20.6778,20.7189,77000.0
2011-10-18 14:15:00,25.21,25.22,25.17,25.19,121000.0,20.7189,20.7271,20.686,20.7024,121000.0
2011-10-18 14:20:00,25.2,25.22,25.18,25.22,63600.0,20.7106,20.7271,20.6942,20.7271,63600.0
2011-10-18 14:25:00,25.22,25.23,25.2,25.21,24600.0,20.7271,20.7353,20.7106,20.7189,24600.0
2011-10-18 14:30:00,25.21,25.31,25.21,25.3,3584000.0,20.7189,20.801,20.7189,20.7928,3584000.0
2011-10-18 14:35:00,25.3,25.3,25.23,25.23,459400.0,20.7928,20.7928,20.7353,20.7353,459400.0
2011-10-18 14:40:00,25.23,25.25,25.21,25.24,348600.0,20.7353,20.7517,20.7189,20.7435,348600.0
2011-10-18 14:45:00,25.24,25.33,25.24,25.3,414200.0,20.7435,20.8175,20.7435,20.7928,414200.0
2011-10-18 14:50:00,25.3,25.33,25.25,25.25,415600.0,20.7928,20.8175,20.7517,20.7517,415600.0
2011-10-18 14:55:00,25.25,25.32,25.24,25.3,141200.0,20.7517,20.8093,20.7435,20.7928,141200.0
2011-10-18 15:00:00,25.3,25.47,25.3,25.46,571000.0,20.7928,20.9325,20.7928,20.9243,571000.0
2011-10-18 15:05:00,25.46,25.52,25.45,25.5,920200.0,20.9243,20.9736,20.9161,20.9572,920200.0
2011-10-18 15:10:00,25.5,25.68,25.5,25.53,669400.0,20.9572,21.1051,20.9572,20.9819,669400.0
2011-10-18 15:15:00,25.53,25.6,25.43,25.44,842600.0,20.9819,21.0394,20.8997,20.9079,842600.0
2011-10-18 15:20:00,25.44,25.54,25.43,25.45,252800.0,20.9079,20.9901,20.8997,20.9161,252800.0
2011-10-18 15:25:00,25.45,25.5,25.38,25.38,520600.0,20.9161,20.9572,20.8586,20.8586,520600.0
2011-10-18 15:30:00,25.38,25.43,25.33,25.34,399600.0,20.8586,20.8997,20.8175,20.8257,399600.0
2011-10-18 15:35:00,25.35,25.48,25.35,25.41,478400.0,20.8339,20.9408,20.8339,20.8832,478400.0
2011-10-18 15:40:00,25.41,25.5,25.38,25.49,437400.0,20.8832,20.9572,20.8586,20.949,437400.0
2011-10-18 15:45:00,25.49,25.54,25.46,25.52,562400.0,20.949,20.9901,20.9243,20.9736,562400.0
2011-10-18 15:50:00,25.53,25.62,25.52,25.6,449600.0,20.9819,21.0558,20.9736,21.0394,449600.0
2011-10-18 15:55:00,25.6,25.61,25.43,25.48,1163400.0,21.0394,21.0476,20.8997,20.9408,1163400.0
2011-10-19 09:30:00,25.46,25.49,25.4,25.48,30000.0,20.9243,20.949,20.875,20.9408,30000.0
2011-10-19 09:35:00,25.48,25.61,25.48,25.61,316800.0,20.9408,21.0476,20.9408,21.0476,316800.0
2011-10-19 09:40:00,25.61,25.64,25.54,25.54,236000.0,21.0476,21.0723,20.9901,20.9901,236000.0
2011-10-19 09:45:00,25.54,25.58,25.49,25.53,287600.0,20.9901,21.0229,20.949,20.9819,287600.0
2011-10-19 09:50:00,25.52,25.57,25.48,25.49,240000.0,20.9736,21.0147,20.9408,20.949,240000.0
2011-10-19 09:55:00,25.49,25.55,25.45,25.55,254800.0,20.949,20.9983,20.9161,20.9983,254800.0
2011-10-19 10:00:00,25.55,25.59,25.43,25.5,353600.0,20.9983,21.0312,20.8997,20.9572,353600.0
2011-10-19 10:05:00,25.5,25.6,25.49,25.58,325600.0,20.9572,21.0394,20.949,21.0229,325600.0
2011-10-19 10:10:00,25.58,25.62,25.58,25.61,291600.0,21.0229,21.0558,21.0229,21.0476,291600.0
2011-10-19 10:15:00,25.61,25.7,25.56,25.69,780200.0,21.0476,21.1216,21.0065,21.1134,780200.0
2011-10-19 10:20:00,25.69,25.72,25.61,25.7,410000.0,21.1134,21.138,21.0476,21.1216,410000.0
2011-10-19 10:25:00,25.7,25.82,25.7,25.78,531400.0,21.1216,21.2202,21.1216,21.1873,531400.0
2011-10-19 10:30:00,25.78,25.79,25.67,25.67,255000.0,21.1873,21.1955,21.0969,21.0969,255000.0
2011-10-19 10:35:00,25.67,25.69,25.61,25.65,188200.0,21.0969,21.1134,21.0476,21.0805,188200.0
2011-10-19 10:40:00,25.65,25.72,25.65,25.68,293000.0,21.0805,21.138,21.0805,21.1051,293000.0
2011-10-19 10:45:00,25.68,25.75,25.67,25.7,256600.0,21.1051,21.1627,21.0969,21.1216,256600.0
2011-10-19 10:50:00,25.7,25.76,25.68,25.75,497200.0,21.1216,21.1709,21.1051,21.1627,497200.0
2011-10-19 10:55:00,25.75,25.78,25.7,25.71,248200.0,21.1627,21.1873,21.1216,21.1298,248200.0
2011-10-19 11:00:00,25.71,25.71,25.63,25.63,240200.0,21.1298,21.1298,21.064,21.064,240200.0
2011-10-19 11:05:00,25.63,25.64,25.6,25.63,201400.0,21.064,21.0723,21.0394,21.064,201400.0
2011-10-19 11:10:00,25.62,25.64,25.59,25.6,177200.0,21.0558,21.0723,21.0312,21.0394,177200.0
2011-10-19 11:15:00,25.6,25.65,25.53,25.53,716400.0,21.0394,21.0805,20.9819,20.9819,716400.0
2011-10-19 11:20:00,25.53,25.59,25.51,25.57,190000.0,20.9819,21.0312,20.9654,21.0147,190000.0
2011-10-19 11:25:00,25.58,25.63,25.57,25.61,116800.0,21.0229,21.064,21.0147,21.0476,116800.0
2011-10-19 11:30:00,25.61,25.66,25.61,25.61,147000.0,21.0476,21.0887,21.0476,21.0476,147000.0
2011-10-19 11:35:00,25.61,25.65,25.61,25.63,51600.0,21.0476,21.0805,21.0476,21.064,51600.0
2011-10-19 11:40:00,25.62,25.64,25.58,25.64,65000.0,21.0558,21.0723,21.0229,21.0723,65000.0
2011-10-19 11:45:00,25.64,25.64,25.57,25.57,302200.0,21.0723,21.0723,21.0147,21.0147,302200.0
2011-10-19 11:50:00,25.57,25.57,25.54,25.54,87000.0,21.0147,21.0147,20.9901,20.9901,87000.0
2011-10-19 11:55:00,25.54,25.54,25.49,25.5,119800.0,20.9901,20.9901,20.949,20.9572,119800.0
2011-10-19 12:00:00,25.5,25.51,25.47,25.49,101800.0,20.9572,20.9654,20.9325,20.949,101800.0
2011-10-19 12:05:00,25.49,25.52,25.46,25.47,122200.0,20.949,20.9736,20.9243,20.9325,122200.0
2011-10-19 12:10:00,25.47,25.5,25.46,25.5,89600.0,20.9325,20.9572,20.9243,20.9572,89600.0
2011-10-19 12:15:00,25.5,25.55,25.48,25.54,120400.0,20.9572,20.9983,20.9408,20.9901,120400.0
2011-10-19 12:20:00,25.54,25.61,25.54,25.61,101000.0,20.9901,21.0476,20.9901,21.0476,101000.0
2011-10-19 12:25:00,25.61,25.61,25.58,25.59,69800.0,21.0476,21.0476,21.0229,21.0312,69800.0
2011-10-19 12:30:00,25.6,25.6,25.54,25.55,90800.0,21.0394,21.0394,20.9901,20.9983,90800.0
2011-10-19 12:35:00,25.54,25.61,25.54,25.59,87200.0,20.9901,21.0476,20.9901,21.0312,87200.0
2011-10-19 12:40:00,25.6,25.6,25.56,25.59,105600.0,21.0394,21.0394,21.0065,21.0312,105600.0
2011-10-19 12:45:00,25.59,25.61,25.56,25.59,205000.0,21.0312,21.0476,21.0065,21.0312,205000.0
2011-10-19 12:50:00,25.58,25.66,25.58,25.65,202000.0,21.0229,21.0887,21.0229,21.0805,202000.0
2011-10-19 12:55:00,25.65,25.67,25.64,25.64,74200.0,21.0805,21.0969,21.0723,21.0723,74200.0
2011-10-19 13:00:00,25.64,25.68,25.64,25.67,97200.0,21.0723,21.1051,21.0723,21.0969,97200.0
2011-10-19 13:05:00,25.67,25.68,25.65,25.68,513000.0,21.0969,21.1051,21.0805,21.1051,513000.0
2011-10-19 13:10:00,25.68,25.71,25.66,25.71,167600.0,21.1051,21.1298,21.0887,21.1298,167600.0
2011-10-19 13:15:00,25.71,25.72,25.67,25.68,287800.0,21.1298,21.138,21.0969,21.1051,287800.0
2011-10-19 13:20:00,25.68,25.69,25.66,25.68,101800.0,21.1051,21.1134,21.0887,21.1051,101800.0
2011-10-19 13:25:00,25.68,25.72,25.65,25.65,136400.0,21.1051,21.138,21.0805,21.0805,136400.0
2011-10-19 13:30:00,25.65,25.66,25.62,25.64,61400.0,21.0805,21.0887,21.0558,21.0723,61400.0
2011-10-19 13:35:00,25.63,25.64,25.55,25.56,69200.0,21.064,21.0723,20.9983,21.0065,69200.0
2011-10-19 13:40:00,25.56,25.58,25.55,25.56,101000.0,21.0065,21.0229,20.9983,21.0065,101000.0
2011-10-19 13:45:00,25.56,25.56,25.52,25.54,83200.0,21.0065,21.0065,20.9736,20.9901,83200.0
2011-10-19 13:50:00,25.54,25.58,25.52,25.55,91800.0,20.9901,21.0229,20.9736,20.9983,91800.0
2011-10-19 13:55:00,25.55,25.57,25.52,25.55,454200.0,20.9983,21.0147,20.9736,20.9983,454200.0
2011-10-19 14:00:00,25.57,25.61,25.54,25.54,433400.0,21.0147,21.0476,20.9901,20.9901,433400.0
2011-10-19 14:05:00,25.54,25.55,25.43,25.47,431000.0,20.9901,20.9983,20.8997,20.9325,431000.0
2011-10-19 14:10:00,25.47,25.51,25.41,25.42,286400.0,20.9325,20.9654,20.8832,20.8915,286400.0
2011-10-19 14:15:00,25.41,25.49,25.4,25.46,399800.0,20.8832,20.949,20.875,20.9243,399800.0
2011-10-19 14:20:00,25.46,25.47,25.38,25.39,187400.0,20.9243,20.9325,20.8586,20.8668,187400.0
2011-10-19 14:25:00,25.39,25.4,25.33,25.33,166200.0,20.8668,20.875,20.8175,20.8175,166200.0
2011-10-19 14:30:00,25.33,25.34,25.2,25.27,598000.0,20.8175,20.8257,20.7106,20.7682,598000.0
2011-10-19 14:35:00,25.27,25.34,25.27,25.33,182000.0,20.7682,20.8257,20.7682,20.8175,182000.0
2011-10-19 14:40:00,25.33,25.33,25.25,25.3,474400.0,20.8175,20.8175,20.7517,20.7928,474400.0
2011-10-19 14:45:00,25.3,25.42,25.29,25.36,248000.0,20.7928,20.8915,20.7846,20.8421,248000.0
2011-10-19 14:50:00,25.37,25.4,25.34,25.34,180000.0,20.8504,20.875,20.8257,20.8257,180000.0
2011-10-19 14:55:00,25.34,25.36,25.3,25.33,124600.0,20.8257,20.8421,20.7928,20.8175,124600.0
2011-10-19 15:00:00,25.32,25.34,25.25,25.25,144400.0,20.8093,20.8257,20.7517,20.7517,144400.0
2011-10-19 15:05:00,25.25,25.33,25.23,25.3,285000.0,20.7517,20.8175,20.7353,20.7928,285000.0
2011-10-19 15:10:00,25.29,25.32,25.25,25.31,289000.0,20.7846,20.8093,20.7517,20.801,289000.0
2011-10-19 15:15:00,25.3,25.36,25.3,25.34,259400.0,20.7928,20.8421,20.7928,20.8257,259400.0
2011-10-19 15:20:00,25.33,25.35,25.29,25.35,205800.0,20.8175,20.8339,20.7846,20.8339,205800.0
2011-10-19 15:25:00,25.35,25.36,25.28,25.28,201200.0,20.8339,20.8421,20.7764,20.7764,201200.0
2011-10-19 15:30:00,25.28,25.38,25.28,25.36,154400.0,20.7764,20.8586,20.7764,20.8421,154400.0
2011-10-19 15:35:00,25.36,25.38,25.29,25.3,195400.0,20.8421,20.8586,20.7846,20.7928,195400.0
2011-10-19 15:40:00,25.3,25.32,25.21,25.25,451000.0,20.7928,20.8093,20.7189,20.7517,451000.0
2011-10-19 15:45:00,25.25,25.36,25.22,25.35,468200.0,20.7517,20.8421,20.7271,20.8339,468200.0
2011-10-19 15:50:00,25.35,25.35,25.28,25.32,609400.0,20.8339,20.8339,20.7764,20.8093,609400.0
2011-10-19 15:55:00,25.32,25.33,25.29,25.3,579000.0,20.8093,20.8175,20.7846,20.7928,579000.0
2011-10-20 09:30:00,25.4,25.61,25.35,25.43,249000.0,20.875,21.0476,20.8339,20.8997,249000.0
2011-10-20 09:35:00,25.43,25.46,25.36,25.45,369600.0,20.8997,20.9243,20.8421,20.9161,369600.0
2011-10-20 09:40:00,25.44,25.49,25.35,25.49,324200.0,20.9079,20.949,20.8339,20.949,324200.0
2011-10-20 09:45:00,25.49,25.53,25.39,25.42,258200.0,20.949,20.9819,20.8668,20.8915,258200.0
2011-10-20 09:50:00,25.42,25.45,25.25,25.25,273200.0,20.8915,20.9161,20.7517,20.7517,273200.0
2011-10-20 09:55:00,25.25,25.3,25.23,25.24,392200.0,20.7517,20.7928,20.7353,20.7435,392200.0
2011-10-20 10:00:00,25.24,25.48,25.24,25.33,549600.0,20.7435,20.9408,20.7435,20.8175,549600.0
2011-10-20 10:05:00,25.32,25.36,25.25,25.33,319400.0,20.8093,20.8421,20.7517,20.8175,319400.0
2011-10-20 10:10:00,25.33,25.45,25.32,25.42,211800.0,20.8175,20.9161,20.8093,20.8915,211800.0
2011-10-20 10:15:00,25.43,25.44,25.35,25.39,181800.0,20.8997,20.9079,20.8339,20.8668,181800.0
2011-10-20 10:20:00,25.4,25.44,25.31,25.32,186600.0,20.875,20.9079,20.801,20.8093,186600.0
2011-10-20 10:25:00,25.32,25.35,25.3,25.35,164400.0,20.8093,20.8339,20.7928,20.8339,164400.0
2011-10-20 10:30:00,25.35,25.38,25.31,25.34,131400.0,20.8339,20.8586,20.801,20.8257,131400.0
2011-10-20 10:35:00,25.34,25.4,25.32,25.39,190600.0,20.8257,20.875,20.8093,20.8668,190600.0
2011-10-20 10:40:00,25.41,25.41,25.33,25.36,130800.0,20.8832,20.8832,20.8175,20.8421,130800.0
2011-10-20 10:45:00,25.38,25.39,25.32,25.32,92000.0,20.8586,20.8668,20.8093,20.8093,92000.0
2011-10-20 10:50:00,25.32,25.34,25.29,25.31,107400.0,20.8093,20.8257,20.7846,20.801,107400.0
2011-10-20 10:55:00,25.3,25.3,25.18,25.18,160600.0,20.7928,20.7928,20.6942,20.6942,160600.0
2011-10-20 11:00:00,25.18,25.18,25.08,25.08,172000.0,20.6942,20.6942,20.612,20.612,172000.0
2011-10-20 11:05:00,25.08,25.15,25.06,25.14,205400.0,20.612,20.6696,20.5956,20.6613,205400.0
2011-10-20 11:10:00,25.14,25.14,25.1,25.14,123000.0,20.6613,20.6613,20.6285,20.6613,123000.0
2011-10-20 11:15:00,25.14,25.14,25.08,25.08,164600.0,20.6613,20.6613,20.612,20.612,164600.0
2011-10-20 11:20:00,25.07,25.14,25.07,25.12,111600.0,20.6038,20.6613,20.6038,20.6449,111600.0
2011-10-20 11:25:00,25.11,25.19,25.11,25.17,87000.0,20.6367,20.7024,20.6367,20.686,87000.0
2011-10-20 11:30:00,25.18,25.18,25.13,25.17,90800.0,20.6942,20.6942,20.6531,20.686,90800.0
2011-10-20 11:35:00,25.18,25.25,25.18,25.22,107000.0,20.6942,20.7517,20.6942,20.7271,107000.0
2011-10-20 11:40:00,25.22,25.25,25.18,25.21,99000.0,20.7271,20.7517,20.6942,20.7189,99000.0
2011-10-20 11:45:00,25.21,25.26,25.18,25.22,201600.0,20.7189,20.76,20.6942,20.7271,201600.0
2011-10-20 11:50:00,25.22,25.22,25.17,25.18,251800.0,20.7271,20.7271,20.686,20.6942,251800.0
2011-10-20 11:55:00,25.18,25.18,25.11,25.15,279200.0,20.6942,20.6942,20.6367,20.6696,279200.0
2011-10-20 12:00:00,25.15,25.16,25.11,25.12,124800.0,20.6696,20.6778,20.6367,20.6449,124800.0
2011-10-20 12:05:00,25.11,25.15,25.07,25.08,174400.0,20.6367,20.6696,20.6038,20.612,174400.0
2011-10-20 12:10:00,25.07,25.07,25.03,25.04,245000.0,20.6038,20.6038,20.5709,20.5791,245000.0
2011-10-20 12:15:00,25.04,25.07,24.97,24.98,524400.0,20.5791,20.6038,20.5216,20.5298,524400.0
2011-10-20 12:20:00,24.97,25.06,24.97,25.03,196400.0,20.5216,20.5956,20.5216,20.5709,196400.0
2011-10-20 12:25:00,25.03,25.07,25.03,25.07,162200.0,20.5709,20.6038,20.5709,20.6038,162200.0
2011-10-20 12:30:00,25.08,25.15,25.07,25.14,116600.0,20.612,20.6696,20.6038,20.6613,116600.0
2011-10-20 12:35:00,25.14,25.14,25.1,25.11,78800.0,20.6613,20.6613,20.6285,20.6367,78800.0
2011-10-20 12:40:00,25.11,25.12,25.08,25.09,85600.0,20.6367,20.6449,20.612,20.6202,85600.0
2011-10-20 12:45:00,25.09,25.11,25.07,25.08,39200.0,20.6202,20.6367,20.6038,20.612,39200.0
2011-10-20 12:50:00,25.08,25.1,25.03,25.06,125600.0,20.612,20.6285,20.5709,20.5956,125600.0
2011-10-20 12:55:00,25.07,25.2,25.07,25.17,103600.0,20.6038,20.7106,20.6038,20.686,103600.0
2011-10-20 13:00:00,25.17,25.2,25.13,25.13,136600.0,20.686,20.7106,20.6531,20.6531,136600.0
2011-10-20 13:05:00,25.14,25.23,25.14,25.17,265400.0,20.6613,20.7353,20.6613,20.686,265400.0
2011-10-20 13:10:00,25.18,25.34,25.17,25.27,733200.0,20.6942,20.8257,20.686,20.7682,733200.0
2011-10-20 13:15:00,25.27,25.5,25.25,25.46,770600.0,20.7682,20.9572,20.7517,20.9243,770600.0
2011-10-20 13:20:00,25.46,25.57,25.46,25.53,677800.0,20.9243,21.0147,20.9243,20.9819,677800.0
2011-10-20 13:25:00,25.53,25.61,25.45,25.46,271600.0,20.9819,21.0476,20.9161,20.9243,271600.0
2011-10-20 13:30:00,25.46,25.54,25.45,25.47,688000.0,20.9243,20.9901,20.9161,20.9325,688000.0
2011-10-20 13:35:00,25.47,25.52,25.43,25.43,180600.0,20.9325,20.9736,20.8997,20.8997,180600.0
2011-10-20 13:40:00,25.43,25.46,25.36,25.36,187800.0,20.8997,20.9243,20.8421,20.8421,187800.0
2011-10-20 13:45:00,25.36,25.5,25.36,25.45,284800.0,20.8421,20.9572,20.8421,20.9161,284800.0
2011-10-20 13:50:00,25.45,25.5,25.43,25.47,132800.0,20.9161,20.9572,20.8997,20.9325,132800.0
2011-10-20 13:55:00,25.48,25.48,25.4,25.41,116400.0,20.9408,20.9408,20.875,20.8832,116400.0
2011-10-20 14:00:00,25.4,25.47,25.35,25.39,133400.0,20.875,20.9325,20.8339,20.8668,133400.0
2011-10-20 14:05:00,25.4,25.4,25.32,25.32,102400.0,20.875,20.875,20.8093,20.8093,102400.0
2011-10-20 14:10:00,25.33,25.34,25.27,25.29,99000.0,20.8175,20.8257,20.7682,20.7846,99000.0
2011-10-20 14:15:00,25.3,25.35,25.29,25.33,191400.0,20.7928,20.8339,20.7846,20.8175,191400.0
2011-10-20 14:20:00,25.32,25.4,25.31,25.4,66000.0,20.8093,20.875,20.801,20.875,66000.0
2011-10-20 14:25:00,25.4,25.42,25.38,25.39,54200.0,20.875,20.8915,20.8586,20.8668,54200.0
2011-10-20 14:30:00,25.39,25.43,25.36,25.4,77600.0,20.8668,20.8997,20.8421,20.875,77600.0
2011-10-20 14:35:00,25.4,25.54,25.4,25.52,140600.0,20.875,20.9901,20.875,20.9736,140600.0
2011-10-20 14:40:00,25.52,25.54,25.49,25.49,91600.0,20.9736,20.9901,20.949,20.949,91600.0
2011-10-20 14:45:00,25.5,25.53,25.48,25.53,164000.0,20.9572,20.9819,20.9408,20.9819,164000.0
2011-10-20 14:50:00,25.54,25.59,25.53,25.58,97000.0,20.9901,21.0312,20.9819,21.0229,97000.0
2011-10-20 14:55:00,25.58,25.6,25.54,25.55,112400.0,21.0229,21.0394,20.9901,20.9983,112400.0
2011-10-20 15:00:00,25.56,25.56,25.49,25.5,120000.0,21.0065,21.0065,20.949,20.9572,120000.0
2011-10-20 15:05:00,25.49,25.5,25.45,25.49,162200.0,20.949,20.9572,20.9161,20.949,162200.0
2011-10-20 15:10:00,25.49,25.5,25.44,25.5,56800.0,20.949,20.9572,20.9079,20.9572,56800.0
2011-10-20 15:15:00,25.5,25.52,25.46,25.52,107400.0,20.9572,20.9736,20.9243,20.9736,107400.0
2011-10-20 15:20:00,25.52,25.52,25.43,25.48,172600.0,20.9736,20.9736,20.8997,20.9408,172600.0
2011-10-20 15:25:00,25.48,25.49,25.39,25.43,308000.0,20.9408,20.949,20.8668,20.8997,308000.0
2011-10-20 15:30:00,25.43,25.48,25.41,25.48,207800.0,20.8997,20.9408,20.8832,20.9408,207800.0
2011-10-20 15:35:00,25.47,25.5,25.41,25.43,172600.0,20.9325,20.9572,20.8832,20.8997,172600.0
2011-10-20 15:40:00,25.43,25.52,25.43,25.5,280400.0,20.8997,20.9736,20.8997,20.9572,280400.0
2011-10-20 15:45:00,25.5,25.57,25.49,25.55,792800.0,20.9572,21.0147,20.949,20.9983,792800.0
2011-10-20 15:50:00,25.55,25.56,25.49,25.54,388800.0,20.9983,21.0065,20.949,20.9901,388800.0
2011-10-20 15:55:00,25.54,25.56,25.5,25.54,837600.0,20.9901,21.0065,20.9572,20.9901,837600.0
2011-10-21 09:30:00,25.82,25.88,25.81,25.86,171200.0,21.2202,21.2695,21.212,21.2531,171200.0
2011-10-21 09:35:00,25.85,25.86,25.8,25.84,378400.0,21.2448,21.2531,21.2038,21.2366,378400.0
2011-10-21 09:40:00,25.84,25.96,25.84,25.91,1085800.0,21.2366,21.3353,21.2366,21.2942,1085800.0
2011-10-21 09:45:00,25.91,25.98,25.89,25.98,319200.0,21.2942,21.3517,21.2777,21.3517,319200.0
2011-10-21 09:50:00,25.98,26.0,25.93,25.99,557400.0,21.3517,21.3681,21.3106,21.3599,557400.0
2011-10-21 09:55:00,25.99,26.05,25.97,25.97,421200.0,21.3599,21.4092,21.3435,21.3435,421200.0
2011-10-21 10:00:00,25.98,25.98,25.9,25.92,329000.0,21.3517,21.3517,21.2859,21.3024,329000.0
2011-10-21 10:05:00,25.92,25.96,25.91,25.95,114800.0,21.3024,21.3353,21.2942,21.327,114800.0
2011-10-21 10:10:00,25.96,25.99,25.96,25.99,35200.0,21.3353,21.3599,21.3353,21.3599,35200.0
2011-10-21 10:15:00,25.99,26.13,25.96,26.11,757200.0,21.3599,21.475,21.3353,21.4585,757200.0
2011-10-21 10:20:00,26.11,26.18,26.1,26.17,498000.0,21.4585,21.5161,21.4503,21.5078,498000.0
2011-10-21 10:25:00,26.17,26.2,26.14,26.17,351800.0,21.5078,21.5325,21.4832,21.5078,351800.0
2011-10-21 10:30:00,26.17,26.2,26.13,26.14,421200.0,21.5078,21.5325,21.475,21.4832,421200.0
2011-10-21 10:35:00,26.14,26.21,26.14,26.18,369200.0,21.4832,21.5407,21.4832,21.5161,369200.0
2011-10-21 10:40:00,26.18,26.18,26.13,26.14,402000.0,21.5161,21.5161,21.475,21.4832,402000.0
2011-10-21 10:45:00,26.14,26.18,26.11,26.18,265800.0,21.4832,21.5161,21.4585,21.5161,265800.0
2011-10-21 10:50:00,26.18,26.18,26.11,26.14,327200.0,21.5161,21.5161,21.4585,21.4832,327200.0
2011-10-21 10:55:00,26.14,26.17,26.13,26.16,291400.0,21.4832,21.5078,21.475,21.4996,291400.0
2011-10-21 11:00:00,26.15,26.15,26.11,26.11,110000.0,21.4914,21.4914,21.4585,21.4585,110000.0
2011-10-21 11:05:00,26.11,26.11,26.05,26.06,139400.0,21.4585,21.4585,21.4092,21.4174,139400.0
2011-10-21 11:10:00,26.06,26.1,26.05,26.07,198000.0,21.4174,21.4503,21.4092,21.4257,198000.0
2011-10-21 11:15:00,26.07,26.09,26.06,26.06,172400.0,21.4257,21.4421,21.4174,21.4174,172400.0
2011-10-21 11:20:00,26.06,26.09,26.06,26.09,74000.0,21.4174,21.4421,21.4174,21.4421,74000.0
2011-10-21 11:25:00,26.09,26.09,26.05,26.06,132000.0,21.4421,21.4421,21.4092,21.4174,132000.0
2011-10-21 11:30:00,26.06,26.09,26.05,26.05,107000.0,21.4174,21.4421,21.4092,21.4092,107000.0
2011-10-21 11:35:00,26.05,26.08,26.03,26.04,186800.0,21.4092,21.4339,21.3928,21.401,186800.0
2011-10-21 11:40:00,26.04,26.11,26.04,26.06,72800.0,21.401,21.4585,21.401,21.4174,72800.0
2011-10-21 11:45:00,26.06,26.09,26.06,26.06,84400.0,21.4174,21.4421,21.4174,21.4174,84400.0
2011-10-21 11:50:00,26.07,26.07,26.05,26.05,166600.0,21.4257,21.4257,21.4092,21.4092,166600.0
2011-10-21 11:55:00,26.05,26.06,26.0,26.02,133600.0,21.4092,21.4174,21.3681,21.3846,133600.0
2011-10-21 12:00:00,26.02,26.03,25.98,25.99,94600.0,21.3846,21.3928,21.3517,21.3599,94600.0
2011-10-21 12:05:00,25.99,26.0,25.97,25.98,63400.0,21.3599,21.3681,21.3435,21.3517,63400.0
2011-10-21 12:10:00,25.97,26.0,25.97,25.98,48600.0,21.3435,21.3681,21.3435,21.3517,48600.0
2011-10-21 12:15:00,25.98,25.98,25.93,25.93,70800.0,21.3517,21.3517,21.3106,21.3106,70800.0
2011-10-21 12:20:00,25.93,25.93,25.91,25.93,55000.0,21.3106,21.3106,21.2942,21.3106,55000.0
2011-10-21 12:25:00,25.93,25.95,25.93,25.94,90800.0,21.3106,21.327,21.3106,21.3188,90800.0
2011-10-21 12:30:00,25.94,25.95,25.93,25.93,34600.0,21.3188,21.327,21.3106,21.3106,34600.0
2011-10-21 12:35:00,25.94,25.95,25.9,25.93,228400.0,21.3188,21.327,21.2859,21.3106,228400.0
2011-10-21 12:40:00,25.93,25.95,25.93,25.93,56000.0,21.3106,21.327,21.3106,21.3106,56000.0
2011-10-21 12:45:00,25.93,25.95,25.92,25.92,70400.0,21.3106,21.327,21.3024,21.3024,70400.0
2011-10-21 12:50:00,25.92,25.93,25.91,25.93,46800.0,21.3024,21.3106,21.2942,21.3106,46800.0
2011-10-21 12:55:00,25.92,25.93,25.91,25.91,27000.0,21.3024,21.3106,21.2942,21.2942,27000.0
2011-10-21 13:00:00,25.9,25.9,25.82,25.83,65000.0,21.2859,21.2859,21.2202,21.2284,65000.0
2011-10-21 13:05:00,25.83,25.83,25.81,25.82,57200.0,21.2284,21.2284,21.212,21.2202,57200.0
2011-10-21 13:10:00,25.82,25.82,25.74,25.8,226600.0,21.2202,21.2202,21.1544,21.2038,226600.0
2011-10-21 13:15:00,25.8,25.83,25.79,25.82,82000.0,21.2038,21.2284,21.1955,21.2202,82000.0
2011-10-21 13:20:00,25.81,25.86,25.81,25.83,54200.0,21.212,21.2531,21.212,21.2284,54200.0
2011-10-21 13:25:00,25.83,25.84,25.78,25.78,59400.0,21.2284,21.2366,21.1873,21.1873,59400.0
2011-10-21 13:30:00,25.78,25.78,25.72,25.77,120000.0,21.1873,21.1873,21.138,21.1791,120000.0
2011-10-21 13:35:00,25.76,25.79,25.73,25.78,67600.0,21.1709,21.1955,21.1462,21.1873,67600.0
2011-10-21 13:40:00,25.78,25.83,25.76,25.82,534400.0,21.1873,21.2284,21.1709,21.2202,534400.0
2011-10-21 13:45:00,25.82,25.83,25.77,25.81,142400.0,21.2202,21.2284,21.1791,21.212,142400.0
2011-10-21 13:50:00,25.8,25.84,25.78,25.83,119600.0,21.2038,21.2366,21.1873,21.2284,119600.0
2011-10-21 13:55:00,25.83,25.86,25.8,25.81,110200.0,21.2284,21.2531,21.2038,21.212,110200.0
2011-10-21 14:00:00,25.81,25.92,25.8,25.9,119200.0,21.212,21.3024,21.2038,21.2859,119200.0
2011-10-21 14:05:00,25.91,25.95,25.89,25.91,90800.0,21.2942,21.327,21.2777,21.2942,90800.0
2011-10-21 14:10:00,25.92,25.93,25.88,25.9,115800.0,21.3024,21.3106,21.2695,21.2859,115800.0
2011-10-21 14:15:00,25.91,25.93,25.86,25.86,85400.0,21.2942,21.3106,21.2531,21.2531,85400.0
2011-10-21 14:20:00,25.88,25.91,25.87,25.9,136000.0,21.2695,21.2942,21.2613,21.2859,136000.0
2011-10-21 14:25:00,25.9,25.93,25.87,25.88,284000.0,21.2859,21.3106,21.2613,21.2695,284000.0
2011-10-21 14:30:00,25.88,25.89,25.81,25.82,99000.0,21.2695,21.2777,21.212,21.2202,99000.0
2011-10-21 14:35:00,25.82,25.85,25.81,25.85,86200.0,21.2202,21.2448,21.212,21.2448,86200.0
2011-10-21 14:40:00,25.85,25.91,25.84,25.89,72600.0,21.2448,21.2942,21.2366,21.2777,72600.0
2011-10-21 14:45:00,25.9,25.93,25.89,25.9,85400.0,21.2859,21.3106,21.2777,21.2859,85400.0
2011-10-21 14:50:00,25.9,25.95,25.89,25.92,127000.0,21.2859,21.327,21.2777,21.3024,127000.0
2011-10-21 14:55:00,25.92,25.95,25.9,25.95,60200.0,21.3024,21.327,21.2859,21.327,60200.0
2011-10-21 15:00:00,25.95,26.04,25.93,26.02,566600.0,21.327,21.401,21.3106,21.3846,566600.0
2011-10-21 15:05:00,26.02,26.05,26.01,26.01,75800.0,21.3846,21.4092,21.3763,21.3763,75800.0
2011-10-21 15:10:00,26.01,26.03,25.97,25.98,84200.0,21.3763,21.3928,21.3435,21.3517,84200.0
2011-10-21 15:15:00,25.97,26.0,25.93,25.95,230400.0,21.3435,21.3681,21.3106,21.327,230400.0
2011-10-21 15:20:00,25.95,26.03,25.95,26.03,354600.0,21.327,21.3928,21.327,21.3928,354600.0
2011-10-21 15:25:00,26.02,26.04,25.99,25.99,215600.0,21.3846,21.401,21.3599,21.3599,215600.0
2011-10-21 15:30:00,25.99,26.01,25.98,25.98,175000.0,21.3599,21.3763,21.3517,21.3517,175000.0
2011-10-21 15:35:00,25.98,26.0,25.93,25.94,204400.0,21.3517,21.3681,21.3106,21.3188,204400.0
2011-10-21 15:40:00,25.95,25.97,25.92,25.94,298000.0,21.327,21.3435,21.3024,21.3188,298000.0
2011-10-21 15:45:00,25.93,26.0,25.93,26.0,306000.0,21.3106,21.3681,21.3106,21.3681,306000.0
2011-10-21 15:50:00,26.0,26.07,25.99,26.06,383200.0,21.3681,21.4257,21.3599,21.4174,383200.0
2011-10-21 15:55:00,26.06,26.08,26.03,26.07,1013600.0,21.4174,21.4339,21.3928,21.4257,1013600.0
2011-10-24 09:30:00,26.18,26.27,26.13,26.25,176600.0,21.5161,21.59,21.475,21.5736,176600.0
2011-10-24 09:35:00,26.25,26.4,26.25,26.38,514800.0,21.5736,21.6969,21.5736,21.6804,514800.0
2011-10-24 09:40:00,26.38,26.4,26.33,26.39,343800.0,21.6804,21.6969,21.6393,21.6886,343800.0
2011-10-24 09:45:00,26.39,26.52,26.39,26.52,512600.0,21.6886,21.7955,21.6886,21.7955,512600.0
2011-10-24 09:50:00,26.51,26.53,26.44,26.46,695000.0,21.7873,21.8037,21.7297,21.7462,695000.0
2011-10-24 09:55:00,26.46,26.49,26.43,26.49,417600.0,21.7462,21.7708,21.7215,21.7708,417600.0
2011-10-24 10:00:00,26.48,26.49,26.41,26.44,312000.0,21.7626,21.7708,21.7051,21.7297,312000.0
2011-10-24 10:05:00,26.43,26.5,26.43,26.5,197600.0,21.7215,21.7791,21.7215,21.7791,197600.0
2011-10-24 10:10:00,26.5,26.52,26.46,26.49,169400.0,21.7791,21.7955,21.7462,21.7708,169400.0
2011-10-24 10:15:00,26.49,26.5,26.46,26.5,153000.0,21.7708,21.7791,21.7462,21.7791,153000.0
2011-10-24 10:20:00,26.49,26.5,26.45,26.45,193600.0,21.7708,21.7791,21.738,21.738,193600.0
2011-10-24 10:25:00,26.45,26.49,26.43,26.45,239400.0,21.738,21.7708,21.7215,21.738,239400.0
2011-10-24 10:30:00,26.44,26.5,26.43,26.5,221600.0,21.7297,21.7791,21.7215,21.7791,221600.0
2011-10-24 10:35:00,26.49,26.5,26.47,26.48,156200.0,21.7708,21.7791,21.7544,21.7626,156200.0
2011-10-24 10:40:00,26.48,26.53,26.47,26.53,329400.0,21.7626,21.8037,21.7544,21.8037,329400.0
2011-10-24 10:45:00,26.53,26.57,26.5,26.53,199000.0,21.8037,21.8366,21.7791,21.8037,199000.0
2011-10-24 10:50:00,26.53,26.56,26.5,26.51,178400.0,21.8037,21.8284,21.7791,21.7873,178400.0
2011-10-24 10:55:00,26.51,26.55,26.5,26.53,64800.0,21.7873,21.8201,21.7791,21.8037,64800.0
2011-10-24 11:00:00,26.53,26.59,26.5,26.59,317400.0,21.8037,21.853,21.7791,21.853,317400.0
2011-10-24 11:05:00,26.59,26.65,26.59,26.65,230800.0,21.853,21.9023,21.853,21.9023,230800.0
2011-10-24 11:10:00,26.65,26.66,26.62,26.66,356400.0,21.9023,21.9105,21.8777,21.9105,356400.0
2011-10-24 11:15:00,26.66,26.69,26.64,26.68,161400.0,21.9105,21.9352,21.8941,21.927,161400.0
2011-10-24 11:20:00,26.68,26.74,26.68,26.73,293200.0,21.927,21.9763,21.927,21.9681,293200.0
2011-10-24 11:25:00,26.73,26.76,26.72,26.75,103800.0,21.9681,21.9927,21.9599,21.9845,103800.0
2011-10-24 11:30:00,26.74,26.78,26.72,26.77,155000.0,21.9763,22.0092,21.9599,22.001,155000.0
2011-10-24 11:35:00,26.77,26.79,26.75,26.78,152400.0,22.001,22.0174,21.9845,22.0092,152400.0
2011-10-24 11:40:00,26.78,26.79,26.75,26.77,65200.0,22.0092,22.0174,21.9845,22.001,65200.0
2011-10-24 11:45:00,26.77,26.83,26.77,26.8,223600.0,22.001,22.0503,22.001,22.0256,223600.0
2011-10-24 11:50:00,26.8,26.81,26.77,26.77,159200.0,22.0256,22.0338,22.001,22.001,159200.0
2011-10-24 11:55:00,26.77,26.8,26.76,26.8,161600.0,22.001,22.0256,21.9927,22.0256,161600.0
2011-10-24 12:00:00,26.8,26.83,26.79,26.83,245200.0,22.0256,22.0503,22.0174,22.0503,245200.0
2011-10-24 12:05:00,26.82,26.86,26.82,26.86,245200.0,22.042,22.0749,22.042,22.0749,245200.0
2011-10-24 12:10:00,26.86,26.89,26.82,26.89,185800.0,22.0749,22.0996,22.042,22.0996,185800.0
2011-10-24 12:15:00,26.88,26.9,26.87,26.89,103800.0,22.0914,22.1078,22.0831,22.0996,103800.0
2011-10-24 12:20:00,26.89,26.91,26.88,26.9,283000.0,22.0996,22.116,22.0914,22.1078,283000.0
2011-10-24 12:25:00,26.91,26.93,26.9,26.93,185800.0,22.116,22.1324,22.1078,22.1324,185800.0
2011-10-24 12:30:00,26.93,26.93,26.84,26.85,132400.0,22.1324,22.1324,22.0585,22.0667,132400.0
2011-10-24 12:35:00,26.84,26.85,26.8,26.8,274200.0,22.0585,22.0667,22.0256,22.0256,274200.0
2011-10-24 12:40:00,26.81,26.83,26.8,26.82,155800.0,22.0338,22.0503,22.0256,22.042,155800.0
2011-10-24 12:45:00,26.82,26.84,26.81,26.82,304400.0,22.042,22.0585,22.0338,22.042,304400.0
2011-10-24 12:50:00,26.81,26.85,26.8,26.84,234200.0,22.0338,22.0667,22.0256,22.0585,234200.0
2011-10-24 12:55:00,26.84,26.88,26.83,26.88,189800.0,22.0585,22.0914,22.0503,22.0914,189800.0
2011-10-24 13:00:00,26.88,26.89,26.84,26.85,244200.0,22.0914,22.0996,22.0585,22.0667,244200.0
2011-10-24 13:05:00,26.84,26.85,26.81,26.83,108200.0,22.0585,22.0667,22.0338,22.0503,108200.0
2011-10-24 13:10:00,26.83,26.86,26.82,26.85,59400.0,22.0503,22.0749,22.042,22.0667,59400.0
2011-10-24 13:15:00,26.85,26.86,26.84,26.85,61000.0,22.0667,22.0749,22.0585,22.0667,61000.0
2011-10-24 13:20:00,26.85,26.86,26.84,26.86,222000.0,22.0667,22.0749,22.0585,22.0749,222000.0
2011-10-24 13:25:00,26.86,26.88,26.86,26.86,52800.0,22.0749,22.0914,22.0749,22.0749,52800.0
2011-10-24 13:30:00,26.86,26.87,26.85,26.86,58200.0,22.0749,22.0831,22.0667,22.0749,58200.0
2011-10-24 13:35:00,26.86,26.88,26.86,26.86,305600.0,22.0749,22.0914,22.0749,22.0749,305600.0
2011-10-24 13:40:00,26.86,26.9,26.86,26.89,116200.0,22.0749,22.1078,22.0749,22.0996,116200.0
2011-10-24 13:45:00,26.89,26.93,26.88,26.93,197400.0,22.0996,22.1324,22.0914,22.1324,197400.0
2011-10-24 13:50:00,26.93,26.98,26.92,26.97,607400.0,22.1324,22.1735,22.1242,22.1653,607400.0
2011-10-24 13:55:00,26.97,26.98,26.93,26.93,98400.0,22.1653,22.1735,22.1324,22.1324,98400.0
2011-10-24 14:00:00,26.94,26.95,26.93,26.93,96200.0,22.1407,22.1489,22.1324,22.1324,96200.0
2011-10-24 14:05:00,26.93,26.95,26.92,26.93,87000.0,22.1324,22.1489,22.1242,22.1324,87000.0
2011-10-24 14:10:00,26.93,26.96,26.87,26.88,512400.0,22.1324,22.1571,22.0831,22.0914,512400.0
2011-10-24 14:15:00,26.88,26.9,26.84,26.87,463600.0,22.0914,22.1078,22.0585,22.0831,463600.0
2011-10-24 14:20:00,26.88,26.91,26.87,26.89,103400.0,22.0914,22.116,22.0831,22.0996,103400.0
2011-10-24 14:25:00,26.89,26.92,26.89,26.89,152200.0,22.0996,22.1242,22.0996,22.0996,152200.0
2011-10-24 14:30:00,26.9,26.92,26.89,26.89,144800.0,22.1078,22.1242,22.0996,22.0996,144800.0
2011-10-24 14:35:00,26.89,26.92,26.88,26.92,159800.0,22.0996,22.1242,22.0914,22.1242,159800.0
2011-10-24 14:40:00,26.92,26.94,26.89,26.9,202400.0,22.1242,22.1407,22.0996,22.1078,202400.0
2011-10-24 14:45:00,26.9,26.92,26.89,26.9,169800.0,22.1078,22.1242,22.0996,22.1078,169800.0
2011-10-24 14:50:00,26.89,26.92,26.86,26.9,190600.0,22.0996,22.1242,22.0749,22.1078,190600.0
2011-10-24 14:55:00,26.91,26.94,26.9,26.93,170200.0,22.116,22.1407,22.1078,22.1324,170200.0
2011-10-24 15:00:00,26.93,26.96,26.93,26.95,141600.0,22.1324,22.1571,22.1324,22.1489,141600.0
2011-10-24 15:05:00,26.95,26.96,26.91,26.93,94000.0,22.1489,22.1571,22.116,22.1324,94000.0
2011-10-24 15:10:00,26.93,26.93,26.86,26.88,234200.0,22.1324,22.1324,22.0749,22.0914,234200.0
2011-10-24 15:15:00,26.88,26.9,26.85,26.9,310000.0,22.0914,22.1078,22.0667,22.1078,310000.0
2011-10-24 15:20:00,26.9,26.91,26.86,26.86,383800.0,22.1078,22.116,22.0749,22.0749,383800.0
2011-10-24 15:25:00,26.86,26.89,26.81,26.82,239600.0,22.0749,22.0996,22.0338,22.042,239600.0
2011-10-24 15:30:00,26.82,26.85,26.8,26.82,440200.0,22.042,22.0667,22.0256,22.042,440200.0
2011-10-24 15:35:00,26.82,26.88,26.8,26.85,316200.0,22.042,22.0914,22.0256,22.0667,316200.0
2011-10-24 15:40:00,26.85,26.9,26.83,26.89,452800.0,22.0667,22.1078,22.0503,22.0996,452800.0
2011-10-24 15:45:00,26.89,26.89,26.83,26.83,613200.0,22.0996,22.0996,22.0503,22.0503,613200.0
2011-10-24 15:50:00,26.84,26.86,26.81,26.85,642000.0,22.0585,22.0749,22.0338,22.0667,642000.0
2011-10-24 15:55:00,26.85,26.9,26.83,26.89,745000.0,22.0667,22.1078,22.0503,22.0996,745000.0
2011-10-25 09:30:00,26.77,26.77,26.52,26.52,238800.0,22.001,22.001,21.7955,21.7955,238800.0
2011-10-25 09:35:00,26.51,26.53,26.27,26.36,621000.0,21.7873,21.8037,21.59,21.664,621000.0
2011-10-25 09:40:00,26.35,26.49,26.34,26.46,321400.0,21.6558,21.7708,21.6476,21.7462,321400.0
2011-10-25 09:45:00,26.44,26.58,26.4,26.56,585400.0,21.7297,21.8448,21.6969,21.8284,585400.0
2011-10-25 09:50:00,26.55,26.63,26.5,26.61,123400.0,21.8201,21.8859,21.7791,21.8695,123400.0
2011-10-25 09:55:00,26.61,26.65,26.56,26.57,250000.0,21.8695,21.9023,21.8284,21.8366,250000.0
2011-10-25 10:00:00,26.57,26.61,26.41,26.45,1038400.0,21.8366,21.8695,21.7051,21.738,1038400.0
2011-10-25 10:05:00,26.45,26.5,26.4,26.49,386000.0,21.738,21.7791,21.6969,21.7708,386000.0
2011-10-25 10:10:00,26.49,26.55,26.45,26.45,471200.0,21.7708,21.8201,21.738,21.738,471200.0
2011-10-25 10:15:00,26.45,26.51,26.41,26.5,311000.0,21.738,21.7873,21.7051,21.7791,311000.0
2011-10-25 10:20:00,26.5,26.55,26.48,26.52,231000.0,21.7791,21.8201,21.7626,21.7955,231000.0
2011-10-25 10:25:00,26.53,26.6,26.51,26.57,261600.0,21.8037,21.8612,21.7873,21.8366,261600.0
2011-10-25 10:30:00,26.58,26.6,26.53,26.58,176800.0,21.8448,21.8612,21.8037,21.8448,176800.0
2011-10-25 10:35:00,26.58,26.64,26.54,26.61,242600.0,21.8448,21.8941,21.8119,21.8695,242600.0
2011-10-25 10:40:00,26.62,26.63,26.59,26.62,173400.0,21.8777,21.8859,21.853,21.8777,173400.0
2011-10-25 10:45:00,26.62,26.62,26.55,26.57,166400.0,21.8777,21.8777,21.8201,21.8366,166400.0
2011-10-25 10:50:00,26.57,26.57,26.48,26.5,243400.0,21.8366,21.8366,21.7626,21.7791,243400.0
2011-10-25 10:55:00,26.5,26.53,26.47,26.48,248400.0,21.7791,21.8037,21.7544,21.7626,248400.0
2011-10-25 11:00:00,26.47,26.51,26.45,26.45,97200.0,21.7544,21.7873,21.738,21.738,97200.0
2011-10-25 11:05:00,26.44,26.44,26.4,26.43,102000.0,21.7297,21.7297,21.6969,21.7215,102000.0
2011-10-25 11:10:00,26.43,26.46,26.41,26.46,148200.0,21.7215,21.7462,21.7051,21.7462,148200.0
2011-10-25 11:15:00,26.45,26.46,26.39,26.4,67000.0,21.738,21.7462,21.6886,21.6969,67000.0
2011-10-25 11:20:00,26.41,26.42,26.36,26.4,187400.0,21.7051,21.7133,21.664,21.6969,187400.0
2011-10-25 11:25:00,26.4,26.47,26.38,26.46,92200.0,21.6969,21.7544,21.6804,21.7462,92200.0
2011-10-25 11:30:00,26.46,26.48,26.43,26.45,74600.0,21.7462,21.7626,21.7215,21.738,74600.0
2011-10-25 11:35:00,26.45,26.5,26.45,26.46,68200.0,21.738,21.7791,21.738,21.7462,68200.0
2011-10-25 11:40:00,26.46,26.5,26.42,26.48,264200.0,21.7462,21.7791,21.7133,21.7626,264200.0
2011-10-25 11:45:00,26.47,26.49,26.43,26.46,387800.0,21.7544,21.7708,21.7215,21.7462,387800.0
2011-10-25 11:50:00,26.46,26.52,26.46,26.5,122600.0,21.7462,21.7955,21.7462,21.7791,122600.0
2011-10-25 11:55:00,26.5,26.51,26.48,26.48,50600.0,21.7791,21.7873,21.7626,21.7626,50600.0
2011-10-25 12:00:00,26.48,26.49,26.45,26.47,54400.0,21.7626,21.7708,21.738,21.7544,54400.0
2011-10-25 12:05:00,26.46,26.57,26.46,26.54,141200.0,21.7462,21.8366,21.7462,21.8119,141200.0
2011-10-25 12:10:00,26.54,26.57,26.54,26.56,28600.0,21.8119,21.8366,21.8119,21.8284,28600.0
2011-10-25 12:15:00,26.56,26.59,26.55,26.58,72200.0,21.8284,21.853,21.8201,21.8448,72200.0
2011-10-25 12:20:00,26.59,26.63,26.58,26.58,272600.0,21.853,21.8859,21.8448,21.8448,272600.0
2011-10-25 12:25:00,26.59,26.66,26.58,26.64,134400.0,21.853,21.9105,21.8448,21.8941,134400.0
2011-10-25 12:30:00,26.64,26.65,26.6,26.61,90600.0,21.8941,21.9023,21.8612,21.8695,90600.0
2011-10-25 12:35:00,26.61,26.63,26.58,26.59,62400.0,21.8695,21.8859,21.8448,21.853,62400.0
2011-10-25 12:40:00,26.59,26.59,26.53,26.55,176400.0,21.853,21.853,21.8037,21.8201,176400.0
2011-10-25 12:45:00,26.54,26.6,26.54,26.55,354200.0,21.8119,21.8612,21.8119,21.8201,354200.0
2011-10-25 12:50:00,26.54,26.55,26.5,26.5,69800.0,21.8119,21.8201,21.7791,21.7791,69800.0
2011-10-25 12:55:00,26.5,26.52,26.49,26.49,43400.0,21.7791,21.7955,21.7708,21.7708,43400.0
2011-10-25 13:00:00,26.49,26.56,26.49,26.54,109200.0,21.7708,21.8284,21.7708,21.8119,109200.0
2011-10-25 13:05:00,26.54,26.61,26.54,26.59,68000.0,21.8119,21.8695,21.8119,21.853,68000.0
2011-10-25 13:10:00,26.59,26.6,26.55,26.56,82400.0,21.853,21.8612,21.8201,21.8284,82400.0
2011-10-25 13:15:00,26.56,26.59,26.54,26.57,79800.0,21.8284,21.853,21.8119,21.8366,79800.0
2011-10-25 13:20:00,26.57,26.61,26.55,26.57,133200.0,21.8366,21.8695,21.8201,21.8366,133200.0
2011-10-25 13:25:00,26.57,26.58,26.55,26.55,52000.0,21.8366,21.8448,21.8201,21.8201,52000.0
2011-10-25 13:30:00,26.55,26.55,26.5,26.5,54600.0,21.8201,21.8201,21.7791,21.7791,54600.0
2011-10-25 13:35:00,26.5,26.56,26.5,26.52,52200.0,21.7791,21.8284,21.7791,21.7955,52200.0
2011-10-25 13:40:00,26.51,26.53,26.49,26.51,58400.0,21.7873,21.8037,21.7708,21.7873,58400.0
2011-10-25 13:45:00,26.51,26.53,26.5,26.51,142800.0,21.7873,21.8037,21.7791,21.7873,142800.0
2011-10-25 13:50:00,26.5,26.58,26.5,26.54,91000.0,21.7791,21.8448,21.7791,21.8119,91000.0
2011-10-25 13:55:00,26.54,26.54,26.5,26.53,60800.0,21.8119,21.8119,21.7791,21.8037,60800.0
2011-10-25 14:00:00,26.52,26.53,26.45,26.46,146400.0,21.7955,21.8037,21.738,21.7462,146400.0
2011-10-25 14:05:00,26.46,26.49,26.43,26.46,103800.0,21.7462,21.7708,21.7215,21.7462,103800.0
2011-10-25 14:10:00,26.45,26.45,26.39,26.39,100200.0,21.738,21.738,21.6886,21.6886,100200.0
2011-10-25 14:15:00,26.38,26.43,26.38,26.42,91000.0,21.6804,21.7215,21.6804,21.7133,91000.0
2011-10-25 14:20:00,26.43,26.45,26.4,26.44,62800.0,21.7215,21.738,21.6969,21.7297,62800.0
2011-10-25 14:25:00,26.45,26.45,26.41,26.43,59400.0,21.738,21.738,21.7051,21.7215,59400.0
2011-10-25 14:30:00,26.42,26.43,26.38,26.38,75800.0,21.7133,21.7215,21.6804,21.6804,75800.0
2011-10-25 14:35:00,26.38,26.41,26.38,26.38,92800.0,21.6804,21.7051,21.6804,21.6804,92800.0
2011-10-25 14:40:00,26.38,26.45,26.36,26.45,74200.0,21.6804,21.738,21.664,21.738,74200.0
2011-10-25 14:45:00,26.45,26.48,26.43,26.44,128800.0,21.738,21.7626,21.7215,21.7297,128800.0
2011-10-25 14:50:00,26.45,26.47,26.43,26.46,60200.0,21.738,21.7544,21.7215,21.7462,60200.0
2011-10-25 14:55:00,26.44,26.48,26.43,26.48,44200.0,21.7297,21.7626,21.7215,21.7626,44200.0
2011-10-25 15:00:00,26.48,26.53,26.48,26.49,125800.0,21.7626,21.8037,21.7626,21.7708,125800.0
2011-10-25 15:05:00,26.48,26.48,26.44,26.45,122600.0,21.7626,21.7626,21.7297,21.738,122600.0
2011-10-25 15:10:00,26.45,26.45,26.38,26.38,151200.0,21.738,21.738,21.6804,21.6804,151200.0
2011-10-25 15:15:00,26.39,26.4,26.36,26.36,71000.0,21.6886,21.6969,21.664,21.664,71000.0
2011-10-25 15:20:00,26.36,26.38,26.32,26.33,117600.0,21.664,21.6804,21.6311,21.6393,117600.0
2011-10-25 15:25:00,26.32,26.35,26.32,26.33,126600.0,21.6311,21.6558,21.6311,21.6393,126600.0
2011-10-25 15:30:00,26.34,26.38,26.34,26.36,175800.0,21.6476,21.6804,21.6476,21.664,175800.0
2011-10-25 15:35:00,26.36,26.38,26.33,26.34,265000.0,21.664,21.6804,21.6393,21.6476,265000.0
2011-10-25 15:40:00,26.35,26.38,26.32,26.33,212200.0,21.6558,21.6804,21.6311,21.6393,212200.0
2011-10-25 15:45:00,26.33,26.33,26.25,26.26,745800.0,21.6393,21.6393,21.5736,21.5818,745800.0
2011-10-25 15:50:00,26.25,26.28,26.22,26.24,529600.0,21.5736,21.5982,21.5489,21.5654,529600.0
2011-10-25 15:55:00,26.24,26.24,26.18,26.22,643200.0,21.5654,21.5654,21.5161,21.5489,643200.0
2011-10-26 09:30:00,26.43,26.54,26.42,26.44,166400.0,21.7215,21.8119,21.7133,21.7297,166400.0
2011-10-26 09:35:00,26.43,26.46,26.31,26.39,760800.0,21.7215,21.7462,21.6229,21.6886,760800.0
2011-10-26 09:40:00,26.39,26.42,26.27,26.31,206600.0,21.6886,21.7133,21.59,21.6229,206600.0
2011-10-26 09:45:00,26.3,26.37,26.23,26.25,596800.0,21.6147,21.6722,21.5572,21.5736,596800.0
2011-10-26 09:50:00,26.25,26.31,26.18,26.3,423800.0,21.5736,21.6229,21.5161,21.6147,423800.0
2011-10-26 09:55:00,26.31,26.31,26.09,26.1,508600.0,21.6229,21.6229,21.4421,21.4503,508600.0
2011-10-26 10:00:00,26.1,26.1,25.97,26.09,1257800.0,21.4503,21.4503,21.3435,21.4421,1257800.0
2011-10-26 10:05:00,26.09,26.1,25.91,25.92,875400.0,21.4421,21.4503,21.2942,21.3024,875400.0
2011-10-26 10:10:00,25.93,25.95,25.85,25.86,383800.0,21.3106,21.327,21.2448,21.2531,383800.0
2011-10-26 10:15:00,25.85,25.88,25.81,25.88,453800.0,21.2448,21.2695,21.212,21.2695,453800.0
2011-10-26 10:20:00,25.88,25.93,25.84,25.91,576600.0,21.2695,21.3106,21.2366,21.2942,576600.0
2011-10-26 10:25:00,25.91,26.01,25.89,26.01,184600.0,21.2942,21.3763,21.2777,21.3763,184600.0
2011-10-26 10:30:00,26.01,26.01,25.93,25.95,192000.0,21.3763,21.3763,21.3106,21.327,192000.0
2011-10-26 10:35:00,25.95,26.06,25.94,26.02,447000.0,21.327,21.4174,21.3188,21.3846,447000.0
2011-10-26 10:40:00,26.02,26.02,25.93,25.93,149000.0,21.3846,21.3846,21.3106,21.3106,149000.0
2011-10-26 10:45:00,25.93,25.93,25.71,25.72,292800.0,21.3106,21.3106,21.1298,21.138,292800.0
2011-10-26 10:50:00,25.72,25.75,25.65,25.67,513200.0,21.138,21.1627,21.0805,21.0969,513200.0
2011-10-26 10:55:00,25.66,25.68,25.58,25.67,496200.0,21.0887,21.1051,21.0229,21.0969,496200.0
2011-10-26 11:00:00,25.67,25.75,25.66,25.74,206800.0,21.0969,21.1627,21.0887,21.1544,206800.0
2011-10-26 11:05:00,25.74,25.75,25.68,25.68,74800.0,21.1544,21.1627,21.1051,21.1051,74800.0
2011-10-26 11:10:00,25.68,25.75,25.68,25.74,133800.0,21.1051,21.1627,21.1051,21.1544,133800.0
2011-10-26 11:15:00,25.73,25.77,25.71,25.76,89600.0,21.1462,21.1791,21.1298,21.1709,89600.0
2011-10-26 11:20:00,25.76,25.76,25.7,25.71,111200.0,21.1709,21.1709,21.1216,21.1298,111200.0
2011-10-26 11:25:00,25.71,25.8,25.69,25.76,186600.0,21.1298,21.2038,21.1134,21.1709,186600.0
2011-10-26 11:30:00,25.75,25.84,25.75,25.83,137000.0,21.1627,21.2366,21.1627,21.2284,137000.0
2011-10-26 11:35:00,25.83,25.85,25.82,25.84,76400.0,21.2284,21.2448,21.2202,21.2366,76400.0
2011-10-26 11:40:00,25.82,25.96,25.81,25.92,190800.0,21.2202,21.3353,21.212,21.3024,190800.0
2011-10-26 11:45:00,25.92,25.95,25.9,25.92,404400.0,21.3024,21.327,21.2859,21.3024,404400.0
2011-10-26 11:50:00,25.92,25.96,25.91,25.96,115600.0,21.3024,21.3353,21.2942,21.3353,115600.0
2011-10-26 11:55:00,25.95,25.97,25.93,25.93,91400.0,21.327,21.3435,21.3106,21.3106,91400.0
2011-10-26 12:00:00,25.93,25.98,25.92,25.98,114000.0,21.3106,21.3517,21.3024,21.3517,114000.0
2011-10-26 12:05:00,25.98,25.98,25.91,25.93,138800.0,21.3517,21.3517,21.2942,21.3106,138800.0
2011-10-26 12:10:00,25.93,25.93,25.87,25.89,118400.0,21.3106,21.3106,21.2613,21.2777,118400.0
2011-10-26 12:15:00,25.89,25.95,25.89,25.93,98600.0,21.2777,21.327,21.2777,21.3106,98600.0
2011-10-26 12:20:00,25.93,25.96,25.89,25.92,118800.0,21.3106,21.3353,21.2777,21.3024,118800.0
2011-10-26 12:25:00,25.92,25.95,25.9,25.95,168400.0,21.3024,21.327,21.2859,21.327,168400.0
2011-10-26 12:30:00,25.95,25.96,25.92,25.93,200400.0,21.327,21.3353,21.3024,21.3106,200400.0
2011-10-26 12:35:00,25.93,25.98,25.93,25.96,62200.0,21.3106,21.3517,21.3106,21.3353,62200.0
2011-10-26 12:40:00,25.96,26.0,25.96,25.99,421000.0,21.3353,21.3681,21.3353,21.3599,421000.0
2011-10-26 12:45:00,25.99,26.0,25.97,25.98,70200.0,21.3599,21.3681,21.3435,21.3517,70200.0
2011-10-26 12:50:00,25.97,25.99,25.95,25.96,58400.0,21.3435,21.3599,21.327,21.3353,58400.0
2011-10-26 12:55:00,25.96,25.97,25.9,25.93,68000.0,21.3353,21.3435,21.2859,21.3106,68000.0
2011-10-26 13:00:00,25.93,25.93,25.86,25.86,360200.0,21.3106,21.3106,21.2531,21.2531,360200.0
2011-10-26 13:05:00,25.86,25.86,25.78,25.78,537000.0,21.2531,21.2531,21.1873,21.1873,537000.0
2011-10-26 13:10:00,25.78,25.81,25.76,25.81,237800.0,21.1873,21.212,21.1709,21.212,237800.0
2011-10-26 13:15:00,25.81,25.84,25.79,25.82,410800.0,21.212,21.2366,21.1955,21.2202,410800.0
2011-10-26 13:20:00,25.82,25.87,25.82,25.85,150800.0,21.2202,21.2613,21.2202,21.2448,150800.0
2011-10-26 13:25:00,25.85,25.91,25.84,25.91,94000.0,21.2448,21.2942,21.2366,21.2942,94000.0
2011-10-26 13:30:00,25.91,26.04,25.91,26.02,254000.0,21.2942,21.401,21.2942,21.3846,254000.0
2011-10-26 13:35:00,26.03,26.11,26.02,26.09,243400.0,21.3928,21.4585,21.3846,21.4421,243400.0
2011-10-26 13:40:00,26.09,26.1,26.04,26.05,235800.0,21.4421,21.4503,21.401,21.4092,235800.0
2011-10-26 13:45:00,26.05,26.1,26.03,26.07,197000.0,21.4092,21.4503,21.3928,21.4257,197000.0
2011-10-26 13:50:00,26.07,26.13,26.03,26.04,287000.0,21.4257,21.475,21.3928,21.401,287000.0
2011-10-26 13:55:00,26.04,26.12,26.0,26.08,376400.0,21.401,21.4667,21.3681,21.4339,376400.0
2011-10-26 14:00:00,26.09,26.16,26.08,26.11,468400.0,21.4421,21.4996,21.4339,21.4585,468400.0
2011-10-26 14:05:00,26.11,26.19,26.07,26.18,524800.0,21.4585,21.5243,21.4257,21.5161,524800.0
2011-10-26 14:10:00,26.19,26.21,26.15,26.17,674400.0,21.5243,21.5407,21.4914,21.5078,674400.0
2011-10-26 14:15:00,26.18,26.18,26.09,26.1,297200.0,21.5161,21.5161,21.4421,21.4503,297200.0
2011-10-26 14:20:00,26.11,26.14,26.09,26.13,306800.0,21.4585,21.4832,21.4421,21.475,306800.0
2011-10-26 14:25:00,26.13,26.15,26.11,26.11,386800.0,21.475,21.4914,21.4585,21.4585,386800.0
2011-10-26 14:30:00,26.11,26.21,26.1,26.2,479400.0,21.4585,21.5407,21.4503,21.5325,479400.0
2011-10-26 14:35:00,26.2,26.27,26.16,26.25,851600.0,21.5325,21.59,21.4996,21.5736,851600.0
2011-10-26 14:40:00,26.25,26.25,26.18,26.18,351000.0,21.5736,21.5736,21.5161,21.5161,351000.0
2011-10-26 14:45:00,26.18,26.21,26.15,26.17,234000.0,21.5161,21.5407,21.4914,21.5078,234000.0
2011-10-26 14:50:00,26.16,26.18,26.09,26.11,285600.0,21.4996,21.5161,21.4421,21.4585,285600.0
2011-10-26 14:55:00,26.1,26.16,26.08,26.14,447000.0,21.4503,21.4996,21.4339,21.4832,447000.0
2011-10-26 15:00:00,26.14,26.2,26.13,26.17,181800.0,21.4832,21.5325,21.475,21.5078,181800.0
2011-10-26 15:05:00,26.17,26.18,26.11,26.16,117200.0,21.5078,21.5161,21.4585,21.4996,117200.0
2011-10-26 15:10:00,26.16,26.22,26.14,26.21,188600.0,21.4996,21.5489,21.4832,21.5407,188600.0
2011-10-26 15:15:00,26.21,26.23,26.17,26.17,157800.0,21.5407,21.5572,21.5078,21.5078,157800.0
2011-10-26 15:20:00,26.17,26.23,26.16,26.18,290800.0,21.5078,21.5572,21.4996,21.5161,290800.0
2011-10-26 15:25:00,26.18,26.25,26.15,26.25,188800.0,21.5161,21.5736,21.4914,21.5736,188800.0
2011-10-26 15:30:00,26.25,26.33,26.21,26.31,391200.0,21.5736,21.6393,21.5407,21.6229,391200.0
2011-10-26 15:35:00,26.31,26.35,26.28,26.3,873200.0,21.6229,21.6558,21.5982,21.6147,873200.0
2011-10-26 15:40:00,26.3,26.35,26.3,26.33,290400.0,21.6147,21.6558,21.6147,21.6393,290400.0
2011-10-26 15:45:00,26.33,26.33,26.24,26.24,649600.0,21.6393,21.6393,21.5654,21.5654,649600.0
2011-10-26 15:50:00,26.24,26.25,26.2,26.2,454400.0,21.5654,21.5736,21.5325,21.5325,454400.0
2011-10-26 15:55:00,26.2,26.23,26.16,26.23,351200.0,21.5325,21.5572,21.4996,21.5572,351200.0
2011-10-27 09:30:00,27.08,27.15,26.86,27.11,488200.0,22.2557,22.3133,22.0749,22.2804,488200.0
2011-10-27 09:35:00,27.12,27.21,27.04,27.04,1093200.0,22.2886,22.3626,22.2229,22.2229,1093200.0
2011-10-27 09:40:00,27.04,27.06,26.96,27.0,448200.0,22.2229,22.2393,22.1571,22.19,448200.0
2011-10-27 09:45:00,27.0,27.0,26.92,26.96,531400.0,22.19,22.19,22.1242,22.1571,531400.0
2011-10-27 09:50:00,26.96,26.97,26.83,26.86,453200.0,22.1571,22.1653,22.0503,22.0749,453200.0
2011-10-27 09:55:00,26.85,26.91,26.82,26.82,363400.0,22.0667,22.116,22.042,22.042,363400.0
2011-10-27 10:00:00,26.81,26.84,26.77,26.81,250400.0,22.0338,22.0585,22.001,22.0338,250400.0
2011-10-27 10:05:00,26.81,26.82,26.79,26.8,436400.0,22.0338,22.042,22.0174,22.0256,436400.0
2011-10-27 10:10:00,26.81,26.86,26.81,26.84,381200.0,22.0338,22.0749,22.0338,22.0585,381200.0
2011-10-27 10:15:00,26.84,26.86,26.82,26.83,769200.0,22.0585,22.0749,22.042,22.0503,769200.0
2011-10-27 10:20:00,26.83,26.84,26.75,26.76,191400.0,22.0503,22.0585,21.9845,21.9927,191400.0
2011-10-27 10:25:00,26.77,26.77,26.64,26.68,382000.0,22.001,22.001,21.8941,21.927,382000.0
2011-10-27 10:30:00,26.68,26.68,26.62,26.65,309200.0,21.927,21.927,21.8777,21.9023,309200.0
2011-10-27 10:35:00,26.65,26.66,26.58,26.6,489400.0,21.9023,21.9105,21.8448,21.8612,489400.0
2011-10-27 10:40:00,26.6,26.66,26.6,26.65,672400.0,21.8612,21.9105,21.8612,21.9023,672400.0
2011-10-27 10:45:00,26.65,26.73,26.64,26.7,202800.0,21.9023,21.9681,21.8941,21.9434,202800.0
2011-10-27 10:50:00,26.7,26.73,26.65,26.73,186800.0,21.9434,21.9681,21.9023,21.9681,186800.0
2011-10-27 10:55:00,26.73,26.77,26.73,26.74,371000.0,21.9681,22.001,21.9681,21.9763,371000.0
2011-10-27 11:00:00,26.74,26.79,26.72,26.78,268800.0,21.9763,22.0174,21.9599,22.0092,268800.0
2011-10-27 11:05:00,26.78,26.82,26.77,26.8,228600.0,22.0092,22.042,22.001,22.0256,228600.0
2011-10-27 11:10:00,26.8,26.84,26.8,26.83,98600.0,22.0256,22.0585,22.0256,22.0503,98600.0
2011-10-27 11:15:00,26.83,26.86,26.81,26.82,160200.0,22.0503,22.0749,22.0338,22.042,160200.0
2011-10-27 11:20:00,26.82,26.83,26.78,26.79,203000.0,22.042,22.0503,22.0092,22.0174,203000.0
2011-10-27 11:25:00,26.79,26.82,26.79,26.81,275400.0,22.0174,22.042,22.0174,22.0338,275400.0
2011-10-27 11:30:00,26.82,26.86,26.81,26.85,394800.0,22.042,22.0749,22.0338,22.0667,394800.0
2011-10-27 11:35:00,26.86,26.91,26.83,26.89,243000.0,22.0749,22.116,22.0503,22.0996,243000.0
2011-10-27 11:40:00,26.89,26.92,26.87,26.88,146600.0,22.0996,22.1242,22.0831,22.0914,146600.0
2011-10-27 11:45:00,26.88,26.91,26.88,26.9,215200.0,22.0914,22.116,22.0914,22.1078,215200.0
2011-10-27 11:50:00,26.91,26.94,26.9,26.93,115000.0,22.116,22.1407,22.1078,22.1324,115000.0
2011-10-27 11:55:00,26.93,27.08,26.93,27.06,762200.0,22.1324,22.2557,22.1324,22.2393,762200.0
2011-10-27 12:00:00,27.07,27.13,27.07,27.07,923200.0,22.2475,22.2968,22.2475,22.2475,923200.0
2011-10-27 12:05:00,27.07,27.09,26.99,27.01,216800.0,22.2475,22.2639,22.1818,22.1982,216800.0
2011-10-27 12:10:00,27.0,27.05,27.0,27.02,72600.0,22.19,22.2311,22.19,22.2064,72600.0
2011-10-27 12:15:00,27.03,27.07,27.02,27.07,92800.0,22.2146,22.2475,22.2064,22.2475,92800.0
2011-10-27 12:20:00,27.07,27.08,27.01,27.02,252400.0,22.2475,22.2557,22.1982,22.2064,252400.0
2011-10-27 12:25:00,27.02,27.05,27.0,27.04,209600.0,22.2064,22.2311,22.19,22.2229,209600.0
2011-10-27 12:30:00,27.04,27.1,27.04,27.08,135800.0,22.2229,22.2722,22.2229,22.2557,135800.0
2011-10-27 12:35:00,27.08,27.1,27.06,27.09,106600.0,22.2557,22.2722,22.2393,22.2639,106600.0
2011-10-27 12:40:00,27.09,27.13,27.08,27.11,179200.0,22.2639,22.2968,22.2557,22.2804,179200.0
2011-10-27 12:45:00,27.11,27.13,27.09,27.09,71800.0,22.2804,22.2968,22.2639,22.2639,71800.0
2011-10-27 12:50:00,27.09,27.1,27.04,27.05,76800.0,22.2639,22.2722,22.2229,22.2311,76800.0
2011-10-27 12:55:00,27.05,27.08,27.04,27.06,179000.0,22.2311,22.2557,22.2229,22.2393,179000.0
2011-10-27 13:00:00,27.07,27.1,26.95,27.09,87200.0,22.2475,22.2722,22.1489,22.2639,87200.0
2011-10-27 13:05:00,27.09,27.11,27.08,27.09,112200.0,22.2639,22.2804,22.2557,22.2639,112200.0
2011-10-27 13:10:00,27.09,27.17,27.08,27.16,343400.0,22.2639,22.3297,22.2557,22.3215,343400.0
2011-10-27 13:15:00,27.16,27.17,27.14,27.16,108000.0,22.3215,22.3297,22.305,22.3215,108000.0
2011-10-27 13:20:00,27.16,27.17,27.13,27.15,136800.0,22.3215,22.3297,22.2968,22.3133,136800.0
2011-10-27 13:25:00,27.14,27.24,27.14,27.24,761200.0,22.305,22.3872,22.305,22.3872,761200.0
2011-10-27 13:30:00,27.24,27.31,27.24,27.3,522600.0,22.3872,22.4448,22.3872,22.4365,522600.0
2011-10-27 13:35:00,27.3,27.33,27.29,27.33,161800.0,22.4365,22.4612,22.4283,22.4612,161800.0
2011-10-27 13:40:00,27.33,27.35,27.3,27.35,123000.0,22.4612,22.4776,22.4365,22.4776,123000.0
2011-10-27 13:45:00,27.35,27.36,27.32,27.34,44200.0,22.4776,22.4858,22.453,22.4694,44200.0
2011-10-27 13:50:00,27.35,27.4,27.35,27.38,438000.0,22.4776,22.5187,22.4776,22.5023,438000.0
2011-10-27 13:55:00,27.39,27.4,27.36,27.4,138200.0,22.5105,22.5187,22.4858,22.5187,138200.0
2011-10-27 14:00:00,27.4,27.44,27.38,27.43,147600.0,22.5187,22.5516,22.5023,22.5434,147600.0
2011-10-27 14:05:00,27.43,27.46,27.35,27.36,1253400.0,22.5434,22.568,22.4776,22.4858,1253400.0
2011-10-27 14:10:00,27.36,27.36,27.28,27.3,230000.0,22.4858,22.4858,22.4201,22.4365,230000.0
2011-10-27 14:15:00,27.3,27.32,27.26,27.3,416000.0,22.4365,22.453,22.4037,22.4365,416000.0
2011-10-27 14:20:00,27.31,27.32,27.29,27.32,146400.0,22.4448,22.453,22.4283,22.453,146400.0
2011-10-27 14:25:00,27.31,27.35,27.3,27.34,183800.0,22.4448,22.4776,22.4365,22.4694,183800.0
2011-10-27 14:30:00,27.34,27.35,27.3,27.35,302800.0,22.4694,22.4776,22.4365,22.4776,302800.0
2011-10-27 14:35:00,27.35,27.39,27.33,27.38,150400.0,22.4776,22.5105,22.4612,22.5023,150400.0
2011-10-27 14:40:00,27.38,27.39,27.35,27.38,98400.0,22.5023,22.5105,22.4776,22.5023,98400.0
2011-10-27 14:45:00,27.38,27.4,27.31,27.31,105600.0,22.5023,22.5187,22.4448,22.4448,105600.0
2011-10-27 14:50:00,27.32,27.33,27.3,27.31,176200.0,22.453,22.4612,22.4365,22.4448,176200.0
2011-10-27 14:55:00,27.31,27.35,27.3,27.31,435600.0,22.4448,22.4776,22.4365,22.4448,435600.0
2011-10-27 15:00:00,27.31,27.36,27.31,27.34,681200.0,22.4448,22.4858,22.4448,22.4694,681200.0
2011-10-27 15:05:00,27.35,27.38,27.34,27.35,167400.0,22.4776,22.5023,22.4694,22.4776,167400.0
2011-10-27 15:10:00,27.35,27.38,27.34,27.36,470800.0,22.4776,22.5023,22.4694,22.4858,470800.0
2011-10-27 15:15:00,27.36,27.41,27.35,27.41,168600.0,22.4858,22.5269,22.4776,22.5269,168600.0
2011-10-27 15:20:00,27.41,27.45,27.4,27.43,441200.0,22.5269,22.5598,22.5187,22.5434,441200.0
2011-10-27 15:25:00,27.44,27.46,27.38,27.39,436600.0,22.5516,22.568,22.5023,22.5105,436600.0
2011-10-27 15:30:00,27.39,27.41,27.35,27.35,305400.0,22.5105,22.5269,22.4776,22.4776,305400.0
2011-10-27 15:35:00,27.36,27.36,27.34,27.35,668200.0,22.4858,22.4858,22.4694,22.4776,668200.0
2011-10-27 15:40:00,27.35,27.39,27.34,27.35,307000.0,22.4776,22.5105,22.4694,22.4776,307000.0
2011-10-27 15:45:00,27.35,27.35,27.18,27.21,814600.0,22.4776,22.4776,22.3379,22.3626,814600.0
2011-10-27 15:50:00,27.22,27.23,27.14,27.14,831600.0,22.3708,22.379,22.305,22.305,831600.0
2011-10-27 15:55:00,27.15,27.25,27.1,27.23,2073000.0,22.3133,22.3954,22.2722,22.379,2073000.0
2011-10-28 09:30:00,27.05,27.23,26.95,27.18,95800.0,22.2311,22.379,22.1489,22.3379,95800.0
2011-10-28 09:35:00,27.23,27.35,27.18,27.35,290600.0,22.379,22.4776,22.3379,22.4776,290600.0
2011-10-28 09:40:00,27.35,27.36,27.15,27.15,447200.0,22.4776,22.4858,22.3133,22.3133,447200.0
2011-10-28 09:45:00,27.15,27.15,26.98,27.0,758400.0,22.3133,22.3133,22.1735,22.19,758400.0
2011-10-28 09:50:00,26.99,27.04,26.91,27.04,606200.0,22.1818,22.2229,22.116,22.2229,606200.0
2011-10-28 09:55:00,27.04,27.13,26.97,27.11,512600.0,22.2229,22.2968,22.1653,22.2804,512600.0
2011-10-28 10:00:00,27.11,27.16,27.08,27.09,543200.0,22.2804,22.3215,22.2557,22.2639,543200.0
2011-10-28 10:05:00,27.09,27.12,27.06,27.09,597800.0,22.2639,22.2886,22.2393,22.2639,597800.0
2011-10-28 10:10:00,27.09,27.15,27.07,27.08,225600.0,22.2639,22.3133,22.2475,22.2557,225600.0
2011-10-28 10:15:00,27.08,27.09,27.03,27.04,481800.0,22.2557,22.2639,22.2146,22.2229,481800.0
2011-10-28 10:20:00,27.05,27.13,27.04,27.1,608200.0,22.2311,22.2968,22.2229,22.2722,608200.0
2011-10-28 10:25:00,27.1,27.13,26.95,26.95,453000.0,22.2722,22.2968,22.1489,22.1489,453000.0
2011-10-28 10:30:00,26.96,27.0,26.94,26.99,318200.0,22.1571,22.19,22.1407,22.1818,318200.0
2011-10-28 10:35:00,26.98,27.0,26.97,27.0,178400.0,22.1735,22.19,22.1653,22.19,178400.0
2011-10-28 10:40:00,27.01,27.03,26.93,26.94,202400.0,22.1982,22.2146,22.1324,22.1407,202400.0
2011-10-28 10:45:00,26.93,26.96,26.89,26.93,213400.0,22.1324,22.1571,22.0996,22.1324,213400.0
2011-10-28 10:50:00,26.92,26.94,26.87,26.93,84600.0,22.1242,22.1407,22.0831,22.1324,84600.0
2011-10-28 10:55:00,26.93,26.97,26.91,26.96,52200.0,22.1324,22.1653,22.116,22.1571,52200.0
2011-10-28 11:00:00,26.96,27.01,26.95,27.0,213000.0,22.1571,22.1982,22.1489,22.19,213000.0
2011-10-28 11:05:00,27.0,27.06,26.99,27.05,79200.0,22.19,22.2393,22.1818,22.2311,79200.0
2011-10-28 11:10:00,27.05,27.1,27.05,27.07,129200.0,22.2311,22.2722,22.2311,22.2475,129200.0
2011-10-28 11:15:00,27.07,27.08,27.04,27.05,145400.0,22.2475,22.2557,22.2229,22.2311,145400.0
2011-10-28 11:20:00,27.05,27.09,27.05,27.08,45000.0,22.2311,22.2639,22.2311,22.2557,45000.0
2011-10-28 11:25:00,27.08,27.1,27.05,27.1,59600.0,22.2557,22.2722,22.2311,22.2722,59600.0
2011-10-28 11:30:00,27.11,27.16,27.1,27.13,172000.0,22.2804,22.3215,22.2722,22.2968,172000.0
2011-10-28 11:35:00,27.13,27.15,27.06,27.08,130200.0,22.2968,22.3133,22.2393,22.2557,130200.0
2011-10-28 11:40:00,27.09,27.09,27.02,27.02,70800.0,22.2639,22.2639,22.2064,22.2064,70800.0
2011-10-28 11:45:00,27.02,27.07,27.02,27.04,82800.0,22.2064,22.2475,22.2064,22.2229,82800.0
2011-10-28 11:50:00,27.04,27.05,26.89,26.9,495800.0,22.2229,22.2311,22.0996,22.1078,495800.0
2011-10-28 11:55:00,26.9,26.9,26.78,26.8,660600.0,22.1078,22.1078,22.0092,22.0256,660600.0
2011-10-28 12:00:00,26.79,26.85,26.78,26.84,196800.0,22.0174,22.0667,22.0092,22.0585,196800.0
2011-10-28 12:05:00,26.85,26.85,26.81,26.84,110800.0,22.0667,22.0667,22.0338,22.0585,110800.0
2011-10-28 12:10:00,26.84,26.86,26.82,26.83,309600.0,22.0585,22.0749,22.042,22.0503,309600.0
2011-10-28 12:15:00,26.83,26.84,26.8,26.81,85200.0,22.0503,22.0585,22.0256,22.0338,85200.0
2011-10-28 12:20:00,26.81,26.84,26.75,26.75,445200.0,22.0338,22.0585,21.9845,21.9845,445200.0
2011-10-28 12:25:00,26.75,26.77,26.72,26.72,166400.0,21.9845,22.001,21.9599,21.9599,166400.0
2011-10-28 12:30:00,26.72,26.73,26.62,26.68,1432000.0,21.9599,21.9681,21.8777,21.927,1432000.0
2011-10-28 12:35:00,26.68,26.71,26.61,26.62,618200.0,21.927,21.9516,21.8695,21.8777,618200.0
2011-10-28 12:40:00,26.63,26.69,26.63,26.68,257400.0,21.8859,21.9352,21.8859,21.927,257400.0
2011-10-28 12:45:00,26.68,26.73,26.66,26.72,63400.0,21.927,21.9681,21.9105,21.9599,63400.0
2011-10-28 12:50:00,26.73,26.73,26.68,26.68,147400.0,21.9681,21.9681,21.927,21.927,147400.0
2011-10-28 12:55:00,26.68,26.7,26.68,26.68,342400.0,21.927,21.9434,21.927,21.927,342400.0
2011-10-28 13:00:00,26.68,26.71,26.67,26.67,240000.0,21.927,21.9516,21.9188,21.9188,240000.0
2011-10-28 13:05:00,26.67,26.7,26.66,26.68,102400.0,21.9188,21.9434,21.9105,21.927,102400.0
2011-10-28 13:10:00,26.68,26.7,26.5,26.5,1282000.0,21.927,21.9434,21.7791,21.7791,1282000.0
2011-10-28 13:15:00,26.52,26.63,26.52,26.62,68400.0,21.7955,21.8859,21.7955,21.8777,68400.0
2011-10-28 13:20:00,26.63,26.7,26.63,26.69,39400.0,21.8859,21.9434,21.8859,21.9352,39400.0
2011-10-28 13:25:00,26.7,26.72,26.61,26.61,335800.0,21.9434,21.9599,21.8695,21.8695,335800.0
2011-10-28 13:30:00,26.61,26.61,26.5,26.6,591800.0,21.8695,21.8695,21.7791,21.8612,591800.0
2011-10-28 13:35:00,26.6,26.64,26.59,26.64,54200.0,21.8612,21.8941,21.853,21.8941,54200.0
2011-10-28 13:40:00,26.64,26.67,26.61,26.66,78600.0,21.8941,21.9188,21.8695,21.9105,78600.0
2011-10-28 13:45:00,26.66,26.67,26.62,26.63,301200.0,21.9105,21.9188,21.8777,21.8859,301200.0
2011-10-28 13:50:00,26.62,26.63,26.58,26.6,616600.0,21.8777,21.8859,21.8448,21.8612,616600.0
2011-10-28 13:55:00,26.6,26.64,26.59,26.61,209600.0,21.8612,21.8941,21.853,21.8695,209600.0
2011-10-28 14:00:00,26.61,26.65,26.61,26.61,186800.0,21.8695,21.9023,21.8695,21.8695,186800.0
2011-10-28 14:05:00,26.61,26.61,26.56,26.61,74000.0,21.8695,21.8695,21.8284,21.8695,74000.0
2011-10-28 14:10:00,26.61,26.63,26.58,26.63,28000.0,21.8695,21.8859,21.8448,21.8859,28000.0
2011-10-28 14:15:00,26.63,26.64,26.55,26.58,110200.0,21.8859,21.8941,21.8201,21.8448,110200.0
2011-10-28 14:20:00,26.58,26.61,26.57,26.61,120600.0,21.8448,21.8695,21.8366,21.8695,120600.0
2011-10-28 14:25:00,26.6,26.63,26.6,26.62,39200.0,21.8612,21.8859,21.8612,21.8777,39200.0
2011-10-28 14:30:00,26.61,26.66,26.61,26.66,27800.0,21.8695,21.9105,21.8695,21.9105,27800.0
2011-10-28 14:35:00,26.65,26.65,26.61,26.61,47800.0,21.9023,21.9023,21.8695,21.8695,47800.0
2011-10-28 14:40:00,26.62,26.66,26.62,26.66,93800.0,21.8777,21.9105,21.8777,21.9105,93800.0
2011-10-28 14:45:00,26.66,26.67,26.64,26.65,103800.0,21.9105,21.9188,21.8941,21.9023,103800.0
2011-10-28 14:50:00,26.65,26.67,26.63,26.64,109000.0,21.9023,21.9188,21.8859,21.8941,109000.0
2011-10-28 14:55:00,26.64,26.66,26.61,26.64,284600.0,21.8941,21.9105,21.8695,21.8941,284600.0
2011-10-28 15:00:00,26.63,26.74,26.63,26.72,331400.0,21.8859,21.9763,21.8859,21.9599,331400.0
2011-10-28 15:05:00,26.71,26.75,26.68,26.68,255200.0,21.9516,21.9845,21.927,21.927,255200.0
2011-10-28 15:10:00,26.68,26.68,26.64,26.65,272800.0,21.927,21.927,21.8941,21.9023,272800.0
2011-10-28 15:15:00,26.65,26.68,26.65,26.67,82200.0,21.9023,21.927,21.9023,21.9188,82200.0
2011-10-28 15:20:00,26.68,26.73,26.68,26.73,310600.0,21.927,21.9681,21.927,21.9681,310600.0
2011-10-28 15:25:00,26.73,26.75,26.72,26.74,516200.0,21.9681,21.9845,21.9599,21.9763,516200.0
2011-10-28 15:30:00,26.75,26.79,26.71,26.79,1432000.0,21.9845,22.0174,21.9516,22.0174,1432000.0
2011-10-28 15:35:00,26.79,27.34,26.77,26.83,967400.0,22.0174,22.4694,22.001,22.0503,967400.0
2011-10-28 15:40:00,26.83,26.92,26.82,26.92,865800.0,22.0503,22.1242,22.042,22.1242,865800.0
2011-10-28 15:45:00,26.92,26.93,26.86,26.89,600200.0,22.1242,22.1324,22.0749,22.0996,600200.0
2011-10-28 15:50:00,26.89,26.91,26.88,26.89,421800.0,22.0996,22.116,22.0914,22.0996,421800.0
2011-10-28 15:55:00,26.9,26.9,26.82,26.82,783200.0,22.1078,22.1078,22.042,22.042,783200.0
2011-10-31 09:30:00,26.41,26.61,26.41,26.52,207600.0,21.7051,21.8695,21.7051,21.7955,207600.0
2011-10-31 09:35:00,26.51,26.53,26.44,26.52,310400.0,21.7873,21.8037,21.7297,21.7955,310400.0
2011-10-31 09:40:00,26.53,26.67,26.52,26.65,329800.0,21.8037,21.9188,21.7955,21.9023,329800.0
2011-10-31 09:45:00,26.63,26.65,26.53,26.54,512400.0,21.8859,21.9023,21.8037,21.8119,512400.0
2011-10-31 09:50:00,26.53,26.58,26.5,26.51,300000.0,21.8037,21.8448,21.7791,21.7873,300000.0
2011-10-31 09:55:00,26.51,26.51,26.36,26.45,1220000.0,21.7873,21.7873,21.664,21.738,1220000.0
2011-10-31 10:00:00,26.46,26.5,26.45,26.47,211800.0,21.7462,21.7791,21.738,21.7544,211800.0
2011-10-31 10:05:00,26.48,26.55,26.48,26.54,157800.0,21.7626,21.8201,21.7626,21.8119,157800.0
2011-10-31 10:10:00,26.54,26.62,26.54,26.61,346200.0,21.8119,21.8777,21.8119,21.8695,346200.0
2011-10-31 10:15:00,26.61,26.71,26.61,26.65,916600.0,21.8695,21.9516,21.8695,21.9023,916600.0
2011-10-31 10:20:00,26.65,26.66,26.63,26.63,284800.0,21.9023,21.9105,21.8859,21.8859,284800.0
2011-10-31 10:25:00,26.63,26.67,26.63,26.63,821400.0,21.8859,21.9188,21.8859,21.8859,821400.0
2011-10-31 10:30:00,26.63,26.69,26.61,26.67,295200.0,21.8859,21.9352,21.8695,21.9188,295200.0
2011-10-31 10:35:00,26.67,26.72,26.65,26.7,167800.0,21.9188,21.9599,21.9023,21.9434,167800.0
2011-10-31 10:40:00,26.7,26.72,26.62,26.63,183000.0,21.9434,21.9599,21.8777,21.8859,183000.0
2011-10-31 10:45:00,26.63,26.65,26.59,26.62,103600.0,21.8859,21.9023,21.853,21.8777,103600.0
2011-10-31 10:50:00,26.63,26.68,26.61,26.62,93400.0,21.8859,21.927,21.8695,21.8777,93400.0
2011-10-31 10:55:00,26.6,26.67,26.6,26.63,94200.0,21.8612,21.9188,21.8612,21.8859,94200.0
2011-10-31 11:00:00,26.63,26.69,26.62,26.64,258200.0,21.8859,21.9352,21.8777,21.8941,258200.0
2011-10-31 11:05:00,26.64,26.68,26.62,26.68,78000.0,21.8941,21.927,21.8777,21.927,78000.0
2011-10-31 11:10:00,26.68,26.7,26.62,26.63,79400.0,21.927,21.9434,21.8777,21.8859,79400.0
2011-10-31 11:15:00,26.61,26.61,26.56,26.56,127400.0,21.8695,21.8695,21.8284,21.8284,127400.0
2011-10-31 11:20:00,26.55,26.58,26.54,26.57,60600.0,21.8201,21.8448,21.8119,21.8366,60600.0
2011-10-31 11:25:00,26.58,26.58,26.5,26.56,291800.0,21.8448,21.8448,21.7791,21.8284,291800.0
2011-10-31 11:30:00,26.55,26.61,26.54,26.61,65200.0,21.8201,21.8695,21.8119,21.8695,65200.0
2011-10-31 11:35:00,26.61,26.61,26.57,26.59,141000.0,21.8695,21.8695,21.8366,21.853,141000.0
2011-10-31 11:40:00,26.58,26.65,26.58,26.64,138600.0,21.8448,21.9023,21.8448,21.8941,138600.0
2011-10-31 11:45:00,26.64,26.64,26.61,26.64,72000.0,21.8941,21.8941,21.8695,21.8941,72000.0
2011-10-31 11:50:00,26.63,26.65,26.61,26.64,119400.0,21.8859,21.9023,21.8695,21.8941,119400.0
2011-10-31 11:55:00,26.64,26.65,26.61,26.63,170600.0,21.8941,21.9023,21.8695,21.8859,170600.0
2011-10-31 12:00:00,26.63,26.64,26.61,26.63,244400.0,21.8859,21.8941,21.8695,21.8859,244400.0
2011-10-31 12:05:00,26.63,26.67,26.63,26.64,86600.0,21.8859,21.9188,21.8859,21.8941,86600.0
2011-10-31 12:10:00,26.63,26.65,26.63,26.64,32400.0,21.8859,21.9023,21.8859,21.8941,32400.0
2011-10-31 12:15:00,26.63,26.63,26.57,26.59,44800.0,21.8859,21.8859,21.8366,21.853,44800.0
2011-10-31 12:20:00,26.59,26.6,26.56,26.57,40200.0,21.853,21.8612,21.8284,21.8366,40200.0
2011-10-31 12:25:00,26.57,26.57,26.52,26.53,77000.0,21.8366,21.8366,21.7955,21.8037,77000.0
2011-10-31 12:30:00,26.53,26.57,26.52,26.57,258800.0,21.8037,21.8366,21.7955,21.8366,258800.0
2011-10-31 12:35:00,26.56,26.61,26.56,26.61,69000.0,21.8284,21.8695,21.8284,21.8695,69000.0
2011-10-31 12:40:00,26.61,26.61,26.58,26.61,64400.0,21.8695,21.8695,21.8448,21.8695,64400.0
2011-10-31 12:45:00,26.61,26.65,26.59,26.64,88600.0,21.8695,21.9023,21.853,21.8941,88600.0
2011-10-31 12:50:00,26.63,26.65,26.63,26.65,94400.0,21.8859,21.9023,21.8859,21.9023,94400.0
2011-10-31 12:55:00,26.64,26.68,26.64,26.67,127800.0,21.8941,21.927,21.8941,21.9188,127800.0
2011-10-31 13:00:00,26.67,26.75,26.66,26.73,121600.0,21.9188,21.9845,21.9105,21.9681,121600.0
2011-10-31 13:05:00,26.73,26.74,26.7,26.71,240400.0,21.9681,21.9763,21.9434,21.9516,240400.0
2011-10-31 13:10:00,26.72,26.74,26.72,26.74,136800.0,21.9599,21.9763,21.9599,21.9763,136800.0
2011-10-31 13:15:00,26.73,26.74,26.71,26.71,82800.0,21.9681,21.9763,21.9516,21.9516,82800.0
2011-10-31 13:20:00,26.71,26.74,26.67,26.67,106200.0,21.9516,21.9763,21.9188,21.9188,106200.0
2011-10-31 13:25:00,26.67,26.68,26.66,26.67,68200.0,21.9188,21.927,21.9105,21.9188,68200.0
2011-10-31 13:30:00,26.67,26.7,26.66,26.68,84200.0,21.9188,21.9434,21.9105,21.927,84200.0
2011-10-31 13:35:00,26.69,26.76,26.68,26.75,178400.0,21.9352,21.9927,21.927,21.9845,178400.0
2011-10-31 13:40:00,26.75,26.77,26.72,26.75,265600.0,21.9845,22.001,21.9599,21.9845,265600.0
2011-10-31 13:45:00,26.75,26.77,26.74,26.76,183000.0,21.9845,22.001,21.9763,21.9927,183000.0
2011-10-31 13:50:00,26.77,26.79,26.73,26.74,145400.0,22.001,22.0174,21.9681,21.9763,145400.0
2011-10-31 13:55:00,26.74,26.75,26.71,26.73,160800.0,21.9763,21.9845,21.9516,21.9681,160800.0
2011-10-31 14:00:00,26.73,26.74,26.71,26.74,99200.0,21.9681,21.9763,21.9516,21.9763,99200.0
2011-10-31 14:05:00,26.73,26.74,26.68,26.69,186200.0,21.9681,21.9763,21.927,21.9352,186200.0
2011-10-31 14:10:00,26.69,26.71,26.66,26.67,75000.0,21.9352,21.9516,21.9105,21.9188,75000.0
2011-10-31 14:15:00,26.67,26.67,26.64,26.67,78600.0,21.9188,21.9188,21.8941,21.9188,78600.0
2011-10-31 14:20:00,26.68,26.7,26.66,26.66,76200.0,21.927,21.9434,21.9105,21.9105,76200.0
2011-10-31 14:25:00,26.66,26.68,26.65,26.66,133000.0,21.9105,21.927,21.9023,21.9105,133000.0
2011-10-31 14:30:00,26.66,26.7,26.66,26.68,129800.0,21.9105,21.9434,21.9105,21.927,129800.0
2011-10-31 14:35:00,26.68,26.68,26.63,26.64,103400.0,21.927,21.927,21.8859,21.8941,103400.0
2011-10-31 14:40:00,26.64,26.66,26.62,26.65,99800.0,21.8941,21.9105,21.8777,21.9023,99800.0
2011-10-31 14:45:00,26.65,26.66,26.63,26.65,152400.0,21.9023,21.9105,21.8859,21.9023,152400.0
2011-10-31 14:50:00,26.65,26.71,26.65,26.7,124000.0,21.9023,21.9516,21.9023,21.9434,124000.0
2011-10-31 14:55:00,26.7,26.74,26.7,26.72,111400.0,21.9434,21.9763,21.9434,21.9599,111400.0
2011-10-31 15:00:00,26.71,26.71,26.68,26.69,274600.0,21.9516,21.9516,21.927,21.9352,274600.0
2011-10-31 15:05:00,26.69,26.72,26.64,26.64,272600.0,21.9352,21.9599,21.8941,21.8941,272600.0
2011-10-31 15:10:00,26.64,26.66,26.61,26.61,276600.0,21.8941,21.9105,21.8695,21.8695,276600.0
2011-10-31 15:15:00,26.61,26.61,26.47,26.47,1231000.0,21.8695,21.8695,21.7544,21.7544,1231000.0
2011-10-31 15:20:00,26.47,26.49,26.42,26.48,404200.0,21.7544,21.7708,21.7133,21.7626,404200.0
2011-10-31 15:25:00,26.48,26.49,26.42,26.42,144000.0,21.7626,21.7708,21.7133,21.7133,144000.0
2011-10-31 15:30:00,26.42,26.5,26.41,26.5,126600.0,21.7133,21.7791,21.7051,21.7791,126600.0
2011-10-31 15:35:00,26.5,26.55,26.5,26.54,181200.0,21.7791,21.8201,21.7791,21.8119,181200.0
2011-10-31 15:40:00,26.54,26.54,26.45,26.48,487200.0,21.8119,21.8119,21.738,21.7626,487200.0
2011-10-31 15:45:00,26.48,26.49,26.41,26.45,221200.0,21.7626,21.7708,21.7051,21.738,221200.0
2011-10-31 15:50:00,26.44,26.5,26.42,26.49,214600.0,21.7297,21.7791,21.7133,21.7708,214600.0
2011-10-31 15:55:00,26.49,26.49,26.3,26.31,717800.0,21.7708,21.7708,21.6147,21.6229,717800.0
2011-11-01 09:30:00,25.63,25.63,25.48,25.56,458800.0,21.064,21.064,20.9408,21.0065,458800.0
2011-11-01 09:35:00,25.6,25.73,25.57,25.64,972600.0,21.0394,21.1462,21.0147,21.0723,972600.0
2011-11-01 09:40:00,25.65,26.02,25.64,25.97,512600.0,21.0805,21.3846,21.0723,21.3435,512600.0
2011-11-01 09:45:00,25.97,26.03,25.92,25.99,453000.0,21.3435,21.3928,21.3024,21.3599,453000.0
2011-11-01 09:50:00,25.99,26.16,25.96,26.16,1245200.0,21.3599,21.4996,21.3353,21.4996,1245200.0
2011-11-01 09:55:00,26.15,26.2,26.14,26.15,235800.0,21.4914,21.5325,21.4832,21.4914,235800.0
2011-11-01 10:00:00,26.15,26.25,25.92,26.25,870000.0,21.4914,21.5736,21.3024,21.5736,870000.0
2011-11-01 10:05:00,26.25,26.25,26.17,26.21,476600.0,21.5736,21.5736,21.5078,21.5407,476600.0
2011-11-01 10:10:00,26.21,26.28,26.17,26.22,667600.0,21.5407,21.5982,21.5078,21.5489,667600.0
2011-11-01 10:15:00,26.22,26.23,26.08,26.12,719800.0,21.5489,21.5572,21.4339,21.4667,719800.0
2011-11-01 10:20:00,26.12,26.15,26.03,26.11,519400.0,21.4667,21.4914,21.3928,21.4585,519400.0
2011-11-01 10:25:00,26.11,26.24,26.1,26.2,332400.0,21.4585,21.5654,21.4503,21.5325,332400.0
2011-11-01 10:30:00,26.2,26.21,26.15,26.19,211600.0,21.5325,21.5407,21.4914,21.5243,211600.0
2011-11-01 10:35:00,26.2,26.21,26.16,26.2,256200.0,21.5325,21.5407,21.4996,21.5325,256200.0
2011-11-01 10:40:00,26.19,26.22,26.17,26.18,129600.0,21.5243,21.5489,21.5078,21.5161,129600.0
2011-11-01 10:45:00,26.18,26.18,26.1,26.12,236800.0,21.5161,21.5161,21.4503,21.4667,236800.0
2011-11-01 10:50:00,26.12,26.19,26.11,26.11,148800.0,21.4667,21.5243,21.4585,21.4585,148800.0
2011-11-01 10:55:00,26.12,26.18,26.06,26.1,360800.0,21.4667,21.5161,21.4174,21.4503,360800.0
2011-11-01 11:00:00,26.09,26.13,26.05,26.06,211000.0,21.4421,21.475,21.4092,21.4174,211000.0
2011-11-01 11:05:00,26.06,26.08,26.04,26.06,225400.0,21.4174,21.4339,21.401,21.4174,225400.0
2011-11-01 11:10:00,26.06,26.1,26.06,26.08,116400.0,21.4174,21.4503,21.4174,21.4339,116400.0
2011-11-01 11:15:00,26.08,26.17,26.08,26.16,326000.0,21.4339,21.5078,21.4339,21.4996,326000.0
2011-11-01 11:20:00,26.17,26.17,26.08,26.1,215600.0,21.5078,21.5078,21.4339,21.4503,215600.0
2011-11-01 11:25:00,26.1,26.13,26.05,26.07,149200.0,21.4503,21.475,21.4092,21.4257,149200.0
2011-11-01 11:30:00,26.06,26.08,25.98,25.99,103200.0,21.4174,21.4339,21.3517,21.3599,103200.0
2011-11-01 11:35:00,25.99,25.99,25.94,25.95,450800.0,21.3599,21.3599,21.3188,21.327,450800.0
2011-11-01 11:40:00,25.95,25.97,25.88,25.88,154800.0,21.327,21.3435,21.2695,21.2695,154800.0
2011-11-01 11:45:00,25.88,25.96,25.83,25.87,365600.0,21.2695,21.3353,21.2284,21.2613,365600.0
2011-11-01 11:50:00,25.86,25.87,25.79,25.82,176200.0,21.2531,21.2613,21.1955,21.2202,176200.0
2011-11-01 11:55:00,25.82,25.86,25.81,25.84,119600.0,21.2202,21.2531,21.212,21.2366,119600.0
2011-11-01 12:00:00,25.84,25.85,25.71,25.74,297800.0,21.2366,21.2448,21.1298,21.1544,297800.0
2011-11-01 12:05:00,25.74,25.89,25.73,25.86,234600.0,21.1544,21.2777,21.1462,21.2531,234600.0
2011-11-01 12:10:00,25.86,25.93,25.84,25.91,263800.0,21.2531,21.3106,21.2366,21.2942,263800.0
2011-11-01 12:15:00,25.9,25.9,25.79,25.8,112200.0,21.2859,21.2859,21.1955,21.2038,112200.0
2011-11-01 12:20:00,25.8,25.81,25.77,25.8,86000.0,21.2038,21.212,21.1791,21.2038,86000.0
2011-11-01 12:25:00,25.8,25.85,25.79,25.82,134000.0,21.2038,21.2448,21.1955,21.2202,134000.0
2011-11-01 12:30:00,25.82,25.92,25.8,25.9,382600.0,21.2202,21.3024,21.2038,21.2859,382600.0
2011-11-01 12:35:00,25.9,25.95,25.89,25.92,232800.0,21.2859,21.327,21.2777,21.3024,232800.0
2011-11-01 12:40:00,25.92,25.92,25.78,25.8,395200.0,21.3024,21.3024,21.1873,21.2038,395200.0
2011-11-01 12:45:00,25.79,25.83,25.73,25.73,130000.0,21.1955,21.2284,21.1462,21.1462,130000.0
2011-11-01 12:50:00,25.73,25.75,25.71,25.73,179600.0,21.1462,21.1627,21.1298,21.1462,179600.0
2011-11-01 12:55:00,25.73,25.76,25.72,25.72,178000.0,21.1462,21.1709,21.138,21.138,178000.0
2011-11-01 13:00:00,25.71,25.75,25.69,25.74,85200.0,21.1298,21.1627,21.1134,21.1544,85200.0
2011-11-01 13:05:00,25.74,25.82,25.74,25.75,109200.0,21.1544,21.2202,21.1544,21.1627,109200.0
2011-11-01 13:10:00,25.74,25.82,25.74,25.79,94200.0,21.1544,21.2202,21.1544,21.1955,94200.0
2011-11-01 13:15:00,25.79,25.82,25.74,25.75,123400.0,21.1955,21.2202,21.1544,21.1627,123400.0
2011-11-01 13:20:00,25.75,25.75,25.7,25.72,76400.0,21.1627,21.1627,21.1216,21.138,76400.0
2011-11-01 13:25:00,25.73,25.96,25.71,25.93,150200.0,21.1462,21.3353,21.1298,21.3106,150200.0
2011-11-01 13:30:00,25.93,26.09,25.92,26.09,1667200.0,21.3106,21.4421,21.3024,21.4421,1667200.0
2011-11-01 13:35:00,26.1,26.13,26.03,26.05,360600.0,21.4503,21.475,21.3928,21.4092,360600.0
2011-11-01 13:40:00,26.04,26.1,26.03,26.1,192000.0,21.401,21.4503,21.3928,21.4503,192000.0
2011-11-01 13:45:00,26.09,26.25,26.09,26.2,915800.0,21.4421,21.5736,21.4421,21.5325,915800.0
2011-11-01 13:50:00,26.2,26.25,26.16,26.23,922800.0,21.5325,21.5736,21.4996,21.5572,922800.0
2011-11-01 13:55:00,26.23,26.23,26.08,26.12,343600.0,21.5572,21.5572,21.4339,21.4667,343600.0
2011-11-01 14:00:00,26.12,26.21,26.08,26.21,372000.0,21.4667,21.5407,21.4339,21.5407,372000.0
2011-11-01 14:05:00,26.21,26.25,26.18,26.22,134600.0,21.5407,21.5736,21.5161,21.5489,134600.0
2011-11-01 14:10:00,26.22,26.25,26.22,26.25,407800.0,21.5489,21.5736,21.5489,21.5736,407800.0
2011-11-01 14:15:00,26.25,26.28,26.18,26.23,178800.0,21.5736,21.5982,21.5161,21.5572,178800.0
2011-11-01 14:20:00,26.22,26.29,26.21,26.28,242200.0,21.5489,21.6065,21.5407,21.5982,242200.0
2011-11-01 14:25:00,26.28,26.34,26.27,26.3,426000.0,21.5982,21.6476,21.59,21.6147,426000.0
2011-11-01 14:30:00,26.29,26.31,26.26,26.28,86800.0,21.6065,21.6229,21.5818,21.5982,86800.0
2011-11-01 14:35:00,26.29,26.3,26.18,26.2,227400.0,21.6065,21.6147,21.5161,21.5325,227400.0
2011-11-01 14:40:00,26.2,26.28,26.18,26.27,132000.0,21.5325,21.5982,21.5161,21.59,132000.0
2011-11-01 14:45:00,26.27,26.31,26.25,26.25,184600.0,21.59,21.6229,21.5736,21.5736,184600.0
2011-11-01 14:50:00,26.27,26.3,26.13,26.16,609400.0,21.59,21.6147,21.475,21.4996,609400.0
2011-11-01 14:55:00,26.16,26.17,26.11,26.17,325200.0,21.4996,21.5078,21.4585,21.5078,325200.0
2011-11-01 15:00:00,26.17,26.2,26.05,26.05,233800.0,21.5078,21.5325,21.4092,21.4092,233800.0
2011-11-01 15:05:00,26.07,26.1,26.0,26.04,384400.0,21.4257,21.4503,21.3681,21.401,384400.0
2011-11-01 15:10:00,26.03,26.15,26.02,26.15,174600.0,21.3928,21.4914,21.3846,21.4914,174600.0
2011-11-01 15:15:00,26.16,26.16,26.04,26.09,289000.0,21.4996,21.4996,21.401,21.4421,289000.0
2011-11-01 15:20:00,26.09,26.11,26.0,26.02,155200.0,21.4421,21.4585,21.3681,21.3846,155200.0
2011-11-01 15:25:00,26.01,26.08,26.01,26.08,245600.0,21.3763,21.4339,21.3763,21.4339,245600.0
2011-11-01 15:30:00,26.08,26.17,26.08,26.11,313000.0,21.4339,21.5078,21.4339,21.4585,313000.0
2011-11-01 15:35:00,26.11,26.2,26.11,26.19,281800.0,21.4585,21.5325,21.4585,21.5243,281800.0
2011-11-01 15:40:00,26.19,26.19,26.08,26.09,357200.0,21.5243,21.5243,21.4339,21.4421,357200.0
2011-11-01 15:45:00,26.09,26.09,25.94,26.02,608000.0,21.4421,21.4421,21.3188,21.3846,608000.0
2011-11-01 15:50:00,26.02,26.02,25.91,25.95,603400.0,21.3846,21.3846,21.2942,21.327,603400.0
2011-11-01 15:55:00,25.95,25.99,25.93,25.97,924400.0,21.327,21.3599,21.3106,21.3435,924400.0
2011-11-02 09:30:00,26.46,26.5,26.36,26.42,166400.0,21.7462,21.7791,21.664,21.7133,166400.0
2011-11-02 09:35:00,26.42,26.43,26.18,26.18,657800.0,21.7133,21.7215,21.5161,21.5161,657800.0
2011-11-02 09:40:00,26.18,26.21,26.1,26.21,211200.0,21.5161,21.5407,21.4503,21.5407,211200.0
2011-11-02 09:45:00,26.22,26.29,26.18,26.28,367200.0,21.5489,21.6065,21.5161,21.5982,367200.0
2011-11-02 09:50:00,26.28,26.28,26.18,26.21,178200.0,21.5982,21.5982,21.5161,21.5407,178200.0
2011-11-02 09:55:00,26.2,26.24,26.18,26.23,79600.0,21.5325,21.5654,21.5161,21.5572,79600.0
2011-11-02 10:00:00,26.22,26.27,26.18,26.2,159400.0,21.5489,21.59,21.5161,21.5325,159400.0
2011-11-02 10:05:00,26.19,26.25,26.18,26.25,93000.0,21.5243,21.5736,21.5161,21.5736,93000.0
2011-11-02 10:10:00,26.27,26.33,26.25,26.32,117800.0,21.59,21.6393,21.5736,21.6311,117800.0
2011-11-02 10:15:00,26.32,26.33,26.28,26.29,267600.0,21.6311,21.6393,21.5982,21.6065,267600.0
2011-11-02 10:20:00,26.29,26.31,26.27,26.31,122600.0,21.6065,21.6229,21.59,21.6229,122600.0
2011-11-02 10:25:00,26.31,26.34,26.3,26.31,142000.0,21.6229,21.6476,21.6147,21.6229,142000.0
2011-11-02 10:30:00,26.31,26.34,26.29,26.34,304800.0,21.6229,21.6476,21.6065,21.6476,304800.0
2011-11-02 10:35:00,26.35,26.41,26.33,26.41,257800.0,21.6558,21.7051,21.6393,21.7051,257800.0
2011-11-02 10:40:00,26.41,26.44,26.4,26.43,118600.0,21.7051,21.7297,21.6969,21.7215,118600.0
2011-11-02 10:45:00,26.43,26.49,26.42,26.49,147400.0,21.7215,21.7708,21.7133,21.7708,147400.0
2011-11-02 10:50:00,26.49,26.6,26.48,26.57,421400.0,21.7708,21.8612,21.7626,21.8366,421400.0
2011-11-02 10:55:00,26.58,26.58,26.53,26.55,127800.0,21.8448,21.8448,21.8037,21.8201,127800.0
2011-11-02 11:00:00,26.55,26.56,26.48,26.49,136000.0,21.8201,21.8284,21.7626,21.7708,136000.0
2011-11-02 11:05:00,26.49,26.56,26.48,26.54,214000.0,21.7708,21.8284,21.7626,21.8119,214000.0
2011-11-02 11:10:00,26.54,26.55,26.5,26.5,83800.0,21.8119,21.8201,21.7791,21.7791,83800.0
2011-11-02 11:15:00,26.5,26.54,26.49,26.53,57200.0,21.7791,21.8119,21.7708,21.8037,57200.0
2011-11-02 11:20:00,26.54,26.56,26.5,26.55,54400.0,21.8119,21.8284,21.7791,21.8201,54400.0
2011-11-02 11:25:00,26.55,26.56,26.5,26.52,65200.0,21.8201,21.8284,21.7791,21.7955,65200.0
2011-11-02 11:30:00,26.52,26.52,26.49,26.51,98000.0,21.7955,21.7955,21.7708,21.7873,98000.0
2011-11-02 11:35:00,26.51,26.52,26.48,26.5,46400.0,21.7873,21.7955,21.7626,21.7791,46400.0
2011-11-02 11:40:00,26.5,26.52,26.49,26.49,176400.0,21.7791,21.7955,21.7708,21.7708,176400.0
2011-11-02 11:45:00,26.5,26.54,26.48,26.5,82800.0,21.7791,21.8119,21.7626,21.7791,82800.0
2011-11-02 11:50:00,26.5,26.53,26.49,26.51,58600.0,21.7791,21.8037,21.7708,21.7873,58600.0
2011-11-02 11:55:00,26.51,26.54,26.5,26.53,107200.0,21.7873,21.8119,21.7791,21.8037,107200.0
2011-11-02 12:00:00,26.53,26.53,26.5,26.5,74000.0,21.8037,21.8037,21.7791,21.7791,74000.0
2011-11-02 12:05:00,26.5,26.51,26.48,26.51,70000.0,21.7791,21.7873,21.7626,21.7873,70000.0
2011-11-02 12:10:00,26.5,26.53,26.5,26.51,71200.0,21.7791,21.8037,21.7791,21.7873,71200.0
2011-11-02 12:15:00,26.5,26.52,26.47,26.49,65200.0,21.7791,21.7955,21.7544,21.7708,65200.0
2011-11-02 12:20:00,26.49,26.5,26.47,26.49,87400.0,21.7708,21.7791,21.7544,21.7708,87400.0
2011-11-02 12:25:00,26.5,26.52,26.49,26.5,43400.0,21.7791,21.7955,21.7708,21.7791,43400.0
2011-11-02 12:30:00,26.5,26.55,26.47,26.49,278200.0,21.7791,21.8201,21.7544,21.7708,278200.0
2011-11-02 12:35:00,26.49,26.56,26.43,26.54,407400.0,21.7708,21.8284,21.7215,21.8119,407400.0
2011-11-02 12:40:00,26.54,26.6,26.47,26.5,336200.0,21.8119,21.8612,21.7544,21.7791,336200.0
2011-11-02 12:45:00,26.49,26.5,26.45,26.45,86600.0,21.7708,21.7791,21.738,21.738,86600.0
2011-11-02 12:50:00,26.45,26.48,26.44,26.45,161000.0,21.738,21.7626,21.7297,21.738,161000.0
2011-11-02 12:55:00,26.45,26.46,26.38,26.39,160600.0,21.738,21.7462,21.6804,21.6886,160600.0
2011-11-02 13:00:00,26.39,26.4,26.31,26.34,258800.0,21.6886,21.6969,21.6229,21.6476,258800.0
2011-11-02 13:05:00,26.33,26.36,26.3,26.33,101400.0,21.6393,21.664,21.6147,21.6393,101400.0
2011-11-02 13:10:00,26.33,26.36,26.32,26.34,118400.0,21.6393,21.664,21.6311,21.6476,118400.0
2011-11-02 13:15:00,26.34,26.34,26.3,26.32,78200.0,21.6476,21.6476,21.6147,21.6311,78200.0
2011-11-02 13:20:00,26.32,26.32,26.25,26.25,122600.0,21.6311,21.6311,21.5736,21.5736,122600.0
2011-11-02 13:25:00,26.25,26.31,26.23,26.3,94200.0,21.5736,21.6229,21.5572,21.6147,94200.0
2011-11-02 13:30:00,26.3,26.33,26.29,26.32,102800.0,21.6147,21.6393,21.6065,21.6311,102800.0
2011-11-02 13:35:00,26.33,26.33,26.31,26.32,49200.0,21.6393,21.6393,21.6229,21.6311,49200.0
2011-11-02 13:40:00,26.32,26.33,26.3,26.33,154800.0,21.6311,21.6393,21.6147,21.6393,154800.0
2011-11-02 13:45:00,26.34,26.38,26.34,26.36,85800.0,21.6476,21.6804,21.6476,21.664,85800.0
2011-11-02 13:50:00,26.36,26.36,26.32,26.33,365200.0,21.664,21.664,21.6311,21.6393,365200.0
2011-11-02 13:55:00,26.33,26.35,26.33,26.34,482000.0,21.6393,21.6558,21.6393,21.6476,482000.0
2011-11-02 14:00:00,26.34,26.36,26.28,26.31,536800.0,21.6476,21.664,21.5982,21.6229,536800.0
2011-11-02 14:05:00,26.3,26.35,26.29,26.3,211600.0,21.6147,21.6558,21.6065,21.6147,211600.0
2011-11-02 14:10:00,26.3,26.3,26.24,26.25,159400.0,21.6147,21.6147,21.5654,21.5736,159400.0
2011-11-02 14:15:00,26.25,26.33,26.25,26.31,108400.0,21.5736,21.6393,21.5736,21.6229,108400.0
2011-11-02 14:20:00,26.31,26.36,26.29,26.3,103600.0,21.6229,21.664,21.6065,21.6147,103600.0
2011-11-02 14:25:00,26.3,26.33,26.3,26.31,65200.0,21.6147,21.6393,21.6147,21.6229,65200.0
2011-11-02 14:30:00,26.31,26.37,26.28,26.36,69600.0,21.6229,21.6722,21.5982,21.664,69600.0
2011-11-02 14:35:00,26.38,26.43,26.36,26.38,191000.0,21.6804,21.7215,21.664,21.6804,191000.0
2011-11-02 14:40:00,26.38,26.38,26.33,26.33,160200.0,21.6804,21.6804,21.6393,21.6393,160200.0
2011-11-02 14:45:00,26.33,26.39,26.33,26.38,80200.0,21.6393,21.6886,21.6393,21.6804,80200.0
2011-11-02 14:50:00,26.38,26.43,26.38,26.42,113800.0,21.6804,21.7215,21.6804,21.7133,113800.0
2011-11-02 14:55:00,26.41,26.48,26.41,26.45,65200.0,21.7051,21.7626,21.7051,21.738,65200.0
2011-11-02 15:00:00,26.45,26.46,26.41,26.43,109600.0,21.738,21.7462,21.7051,21.7215,109600.0
2011-11-02 15:05:00,26.43,26.52,26.43,26.49,210000.0,21.7215,21.7955,21.7215,21.7708,210000.0
2011-11-02 15:10:00,26.49,26.53,26.48,26.49,452600.0,21.7708,21.8037,21.7626,21.7708,452600.0
2011-11-02 15:15:00,26.49,26.52,26.48,26.5,263200.0,21.7708,21.7955,21.7626,21.7791,263200.0
2011-11-02 15:20:00,26.51,26.58,26.5,26.57,107800.0,21.7873,21.8448,21.7791,21.8366,107800.0
2011-11-02 15:25:00,26.58,26.58,26.51,26.51,220400.0,21.8448,21.8448,21.7873,21.7873,220400.0
2011-11-02 15:30:00,26.51,26.56,26.43,26.46,289600.0,21.7873,21.8284,21.7215,21.7462,289600.0
2011-11-02 15:35:00,26.46,26.5,26.46,26.48,545200.0,21.7462,21.7791,21.7462,21.7626,545200.0
2011-11-02 15:40:00,26.48,26.52,26.42,26.46,208800.0,21.7626,21.7955,21.7133,21.7462,208800.0
2011-11-02 15:45:00,26.46,26.48,26.41,26.43,221800.0,21.7462,21.7626,21.7051,21.7215,221800.0
2011-11-02 15:50:00,26.43,26.49,26.43,26.48,449000.0,21.7215,21.7708,21.7215,21.7626,449000.0
2011-11-02 15:55:00,26.48,26.54,26.48,26.52,699400.0,21.7626,21.8119,21.7626,21.7955,699400.0
2011-11-03 09:30:00,26.53,26.6,26.31,26.42,1609000.0,21.8037,21.8612,21.6229,21.7133,1609000.0
2011-11-03 09:35:00,26.42,26.42,26.26,26.32,682600.0,21.7133,21.7133,21.5818,21.6311,682600.0
2011-11-03 09:40:00,26.32,26.35,26.11,26.11,1716200.0,21.6311,21.6558,21.4585,21.4585,1716200.0
2011-11-03 09:45:00,26.11,26.13,25.97,26.0,1618200.0,21.4585,21.475,21.3435,21.3681,1618200.0
2011-11-03 09:50:00,26.0,26.0,25.9,25.94,1402000.0,21.3681,21.3681,21.2859,21.3188,1402000.0
2011-11-03 09:55:00,25.93,26.04,25.93,26.02,297800.0,21.3106,21.401,21.3106,21.3846,297800.0
2011-11-03 10:00:00,26.02,26.03,25.83,25.86,705600.0,21.3846,21.3928,21.2284,21.2531,705600.0
2011-11-03 10:05:00,25.86,25.9,25.8,25.85,916400.0,21.2531,21.2859,21.2038,21.2448,916400.0
2011-11-03 10:10:00,25.85,25.87,25.8,25.86,878000.0,21.2448,21.2613,21.2038,21.2531,878000.0
2011-11-03 10:15:00,25.87,25.99,25.86,25.95,619000.0,21.2613,21.3599,21.2531,21.327,619000.0
2011-11-03 10:20:00,25.95,26.04,25.95,25.97,395800.0,21.327,21.401,21.327,21.3435,395800.0
2011-11-03 10:25:00,25.97,26.05,25.93,26.05,717800.0,21.3435,21.4092,21.3106,21.4092,717800.0
2011-11-03 10:30:00,26.06,26.13,26.06,26.13,294200.0,21.4174,21.475,21.4174,21.475,294200.0
2011-11-03 10:35:00,26.13,26.14,26.06,26.07,277800.0,21.475,21.4832,21.4174,21.4257,277800.0
2011-11-03 10:40:00,26.07,26.29,26.07,26.25,292800.0,21.4257,21.6065,21.4257,21.5736,292800.0
2011-11-03 10:45:00,26.26,26.34,26.25,26.26,341200.0,21.5818,21.6476,21.5736,21.5818,341200.0
2011-11-03 10:50:00,26.26,26.27,26.18,26.22,399400.0,21.5818,21.59,21.5161,21.5489,399400.0
2011-11-03 10:55:00,26.22,26.26,26.2,26.2,262200.0,21.5489,21.5818,21.5325,21.5325,262200.0
2011-11-03 11:00:00,26.21,26.21,26.11,26.11,377000.0,21.5407,21.5407,21.4585,21.4585,377000.0
2011-11-03 11:05:00,26.11,26.16,26.09,26.11,342000.0,21.4585,21.4996,21.4421,21.4585,342000.0
2011-11-03 11:10:00,26.11,26.19,26.1,26.18,192600.0,21.4585,21.5243,21.4503,21.5161,192600.0
2011-11-03 11:15:00,26.18,26.25,26.18,26.25,169400.0,21.5161,21.5736,21.5161,21.5736,169400.0
2011-11-03 11:20:00,26.25,26.32,26.25,26.3,237400.0,21.5736,21.6311,21.5736,21.6147,237400.0
2011-11-03 11:25:00,26.3,26.32,26.25,26.26,325800.0,21.6147,21.6311,21.5736,21.5818,325800.0
2011-11-03 11:30:00,26.27,26.3,26.25,26.28,242600.0,21.59,21.6147,21.5736,21.5982,242600.0
2011-11-03 11:35:00,26.29,26.3,26.22,26.23,139800.0,21.6065,21.6147,21.5489,21.5572,139800.0
2011-11-03 11:40:00,26.23,26.28,26.23,26.28,42000.0,21.5572,21.5982,21.5572,21.5982,42000.0
2011-11-03 11:45:00,26.27,26.32,26.26,26.31,56600.0,21.59,21.6311,21.5818,21.6229,56600.0
2011-11-03 11:50:00,26.31,26.36,26.3,26.36,151200.0,21.6229,21.664,21.6147,21.664,151200.0
2011-11-03 11:55:00,26.36,26.36,26.25,26.26,97600.0,21.664,21.664,21.5736,21.5818,97600.0
2011-11-03 12:00:00,26.25,26.28,26.2,26.2,524000.0,21.5736,21.5982,21.5325,21.5325,524000.0
2011-11-03 12:05:00,26.2,26.25,26.18,26.24,365200.0,21.5325,21.5736,21.5161,21.5654,365200.0
2011-11-03 12:10:00,26.24,26.25,26.11,26.14,668400.0,21.5654,21.5736,21.4585,21.4832,668400.0
2011-11-03 12:15:00,26.14,26.22,26.14,26.21,131000.0,21.4832,21.5489,21.4832,21.5407,131000.0
2011-11-03 12:20:00,26.2,26.25,26.18,26.23,101000.0,21.5325,21.5736,21.5161,21.5572,101000.0
2011-11-03 12:25:00,26.23,26.27,26.22,26.25,328600.0,21.5572,21.59,21.5489,21.5736,328600.0
2011-11-03 12:30:00,26.25,26.26,26.22,26.23,81200.0,21.5736,21.5818,21.5489,21.5572,81200.0
2011-11-03 12:35:00,26.23,26.24,26.18,26.22,72800.0,21.5572,21.5654,21.5161,21.5489,72800.0
2011-11-03 12:40:00,26.21,26.27,26.21,26.26,100000.0,21.5407,21.59,21.5407,21.5818,100000.0
2011-11-03 12:45:00,26.25,26.41,26.25,26.4,145400.0,21.5736,21.7051,21.5736,21.6969,145400.0
2011-11-03 12:50:00,26.4,26.43,26.35,26.39,195600.0,21.6969,21.7215,21.6558,21.6886,195600.0
2011-11-03 12:55:00,26.39,26.43,26.39,26.42,81000.0,21.6886,21.7215,21.6886,21.7133,81000.0
2011-11-03 13:00:00,26.42,26.43,26.36,26.36,74200.0,21.7133,21.7215,21.664,21.664,74200.0
2011-11-03 13:05:00,26.36,26.43,26.36,26.43,81000.0,21.664,21.7215,21.664,21.7215,81000.0
2011-11-03 13:10:00,26.43,26.48,26.39,26.4,467600.0,21.7215,21.7626,21.6886,21.6969,467600.0
2011-11-03 13:15:00,26.4,26.45,26.39,26.43,221400.0,21.6969,21.738,21.6886,21.7215,221400.0
2011-11-03 13:20:00,26.43,26.45,26.4,26.41,192600.0,21.7215,21.738,21.6969,21.7051,192600.0
2011-11-03 13:25:00,26.41,26.42,26.39,26.4,113200.0,21.7051,21.7133,21.6886,21.6969,113200.0
2011-11-03 13:30:00,26.4,26.41,26.35,26.36,325400.0,21.6969,21.7051,21.6558,21.664,325400.0
2011-11-03 13:35:00,26.36,26.42,26.35,26.41,61800.0,21.664,21.7133,21.6558,21.7051,61800.0
2011-11-03 13:40:00,26.42,26.46,26.4,26.45,157600.0,21.7133,21.7462,21.6969,21.738,157600.0
2011-11-03 13:45:00,26.45,26.51,26.43,26.49,569200.0,21.738,21.7873,21.7215,21.7708,569200.0
2011-11-03 13:50:00,26.49,26.52,26.46,26.49,241600.0,21.7708,21.7955,21.7462,21.7708,241600.0
2011-11-03 13:55:00,26.49,26.53,26.45,26.46,82600.0,21.7708,21.8037,21.738,21.7462,82600.0
2011-11-03 14:00:00,26.47,26.48,26.42,26.48,361200.0,21.7544,21.7626,21.7133,21.7626,361200.0
2011-11-03 14:05:00,26.48,26.53,26.47,26.49,151600.0,21.7626,21.8037,21.7544,21.7708,151600.0
2011-11-03 14:10:00,26.49,26.5,26.43,26.48,282800.0,21.7708,21.7791,21.7215,21.7626,282800.0
2011-11-03 14:15:00,26.48,26.53,26.45,26.45,489000.0,21.7626,21.8037,21.738,21.738,489000.0
2011-11-03 14:20:00,26.46,26.48,26.43,26.47,670400.0,21.7462,21.7626,21.7215,21.7544,670400.0
2011-11-03 14:25:00,26.46,26.48,26.45,26.47,235600.0,21.7462,21.7626,21.738,21.7544,235600.0
2011-11-03 14:30:00,26.48,26.53,26.47,26.5,63400.0,21.7626,21.8037,21.7544,21.7791,63400.0
2011-11-03 14:35:00,26.5,26.55,26.5,26.54,160800.0,21.7791,21.8201,21.7791,21.8119,160800.0
2011-11-03 14:40:00,26.54,26.56,26.51,26.51,56400.0,21.8119,21.8284,21.7873,21.7873,56400.0
2011-11-03 14:45:00,26.52,26.52,26.48,26.48,468200.0,21.7955,21.7955,21.7626,21.7626,468200.0
2011-11-03 14:50:00,26.48,26.49,26.43,26.45,448400.0,21.7626,21.7708,21.7215,21.738,448400.0
2011-11-03 14:55:00,26.46,26.49,26.46,26.48,187200.0,21.7462,21.7708,21.7462,21.7626,187200.0
2011-11-03 15:00:00,26.48,26.55,26.48,26.55,152800.0,21.7626,21.8201,21.7626,21.8201,152800.0
2011-11-03 15:05:00,26.55,26.56,26.51,26.55,120600.0,21.8201,21.8284,21.7873,21.8201,120600.0
2011-11-03 15:10:00,26.55,26.58,26.5,26.53,199000.0,21.8201,21.8448,21.7791,21.8037,199000.0
2011-11-03 15:15:00,26.53,26.58,26.53,26.55,221000.0,21.8037,21.8448,21.8037,21.8201,221000.0
2011-11-03 15:20:00,26.55,26.58,26.52,26.58,135600.0,21.8201,21.8448,21.7955,21.8448,135600.0
2011-11-03 15:25:00,26.58,26.61,26.56,26.6,171000.0,21.8448,21.8695,21.8284,21.8612,171000.0
2011-11-03 15:30:00,26.6,26.66,26.6,26.63,419600.0,21.8612,21.9105,21.8612,21.8859,419600.0
2011-11-03 15:35:00,26.63,26.65,26.58,26.6,261400.0,21.8859,21.9023,21.8448,21.8612,261400.0
2011-11-03 15:40:00,26.59,26.66,26.58,26.65,204400.0,21.853,21.9105,21.8448,21.9023,204400.0
2011-11-03 15:45:00,26.64,26.64,26.58,26.63,351200.0,21.8941,21.8941,21.8448,21.8859,351200.0
2011-11-03 15:50:00,26.63,26.68,26.61,26.64,549800.0,21.8859,21.927,21.8695,21.8941,549800.0
2011-11-03 15:55:00,26.64,26.68,26.63,26.66,677000.0,21.8941,21.927,21.8859,21.9105,677000.0
2011-11-04 09:30:00,26.36,26.41,26.18,26.21,1092800.0,21.664,21.7051,21.5161,21.5407,1092800.0
2011-11-04 09:35:00,26.21,26.43,26.21,26.39,115400.0,21.5407,21.7215,21.5407,21.6886,115400.0
2011-11-04 09:40:00,26.39,26.42,26.3,26.39,201600.0,21.6886,21.7133,21.6147,21.6886,201600.0
2011-11-04 09:45:00,26.39,26.47,26.38,26.45,244200.0,21.6886,21.7544,21.6804,21.738,244200.0
2011-11-04 09:50:00,26.45,26.49,26.34,26.36,250200.0,21.738,21.7708,21.6476,21.664,250200.0
2011-11-04 09:55:00,26.35,26.39,26.23,26.23,523000.0,21.6558,21.6886,21.5572,21.5572,523000.0
2011-11-04 10:00:00,26.24,26.3,26.21,26.26,385600.0,21.5654,21.6147,21.5407,21.5818,385600.0
2011-11-04 10:05:00,26.26,26.28,26.22,26.25,165800.0,21.5818,21.5982,21.5489,21.5736,165800.0
2011-11-04 10:10:00,26.26,26.35,26.26,26.31,191000.0,21.5818,21.6558,21.5818,21.6229,191000.0
2011-11-04 10:15:00,26.31,26.34,26.23,26.24,242200.0,21.6229,21.6476,21.5572,21.5654,242200.0
2011-11-04 10:20:00,26.24,26.24,26.14,26.16,407200.0,21.5654,21.5654,21.4832,21.4996,407200.0
2011-11-04 10:25:00,26.16,26.22,26.15,26.2,263800.0,21.4996,21.5489,21.4914,21.5325,263800.0
2011-11-04 10:30:00,26.19,26.19,26.1,26.13,430400.0,21.5243,21.5243,21.4503,21.475,430400.0
2011-11-04 10:35:00,26.13,26.18,26.12,26.16,365000.0,21.475,21.5161,21.4667,21.4996,365000.0
2011-11-04 10:40:00,26.15,26.19,26.14,26.18,760000.0,21.4914,21.5243,21.4832,21.5161,760000.0
2011-11-04 10:45:00,26.18,26.28,26.17,26.27,469800.0,21.5161,21.5982,21.5078,21.59,469800.0
2011-11-04 10:50:00,26.26,26.26,26.19,26.23,258400.0,21.5818,21.5818,21.5243,21.5572,258400.0
2011-11-04 10:55:00,26.23,26.25,26.21,26.25,138000.0,21.5572,21.5736,21.5407,21.5736,138000.0
2011-11-04 11:00:00,26.25,26.32,26.25,26.29,88000.0,21.5736,21.6311,21.5736,21.6065,88000.0
2011-11-04 11:05:00,26.3,26.32,26.28,26.31,181200.0,21.6147,21.6311,21.5982,21.6229,181200.0
2011-11-04 11:10:00,26.3,26.34,26.3,26.33,52800.0,21.6147,21.6476,21.6147,21.6393,52800.0
2011-11-04 11:15:00,26.33,26.34,26.27,26.28,48600.0,21.6393,21.6476,21.59,21.5982,48600.0
2011-11-04 11:20:00,26.28,26.32,26.23,26.27,172600.0,21.5982,21.6311,21.5572,21.59,172600.0
2011-11-04 11:25:00,26.25,26.32,26.25,26.32,291200.0,21.5736,21.6311,21.5736,21.6311,291200.0
2011-11-04 11:30:00,26.32,26.37,26.31,26.36,171400.0,21.6311,21.6722,21.6229,21.664,171400.0
2011-11-04 11:35:00,26.37,26.38,26.3,26.36,151600.0,21.6722,21.6804,21.6147,21.664,151600.0
2011-11-04 11:40:00,26.37,26.38,26.32,26.34,162200.0,21.6722,21.6804,21.6311,21.6476,162200.0
2011-11-04 11:45:00,26.34,26.38,26.32,26.36,253800.0,21.6476,21.6804,21.6311,21.664,253800.0
2011-11-04 11:50:00,26.36,26.36,26.34,26.36,39000.0,21.664,21.664,21.6476,21.664,39000.0
2011-11-04 11:55:00,26.36,26.4,26.36,26.4,96000.0,21.664,21.6969,21.664,21.6969,96000.0
2011-11-04 12:00:00,26.4,26.43,26.38,26.42,175400.0,21.6969,21.7215,21.6804,21.7133,175400.0
2011-11-04 12:05:00,26.41,26.42,26.36,26.36,142200.0,21.7051,21.7133,21.664,21.664,142200.0
2011-11-04 12:10:00,26.38,26.43,26.36,26.43,65800.0,21.6804,21.7215,21.664,21.7215,65800.0
2011-11-04 12:15:00,26.43,26.43,26.4,26.41,134000.0,21.7215,21.7215,21.6969,21.7051,134000.0
2011-11-04 12:20:00,26.41,26.42,26.39,26.4,91400.0,21.7051,21.7133,21.6886,21.6969,91400.0
2011-11-04 12:25:00,26.4,26.43,26.39,26.4,99400.0,21.6969,21.7215,21.6886,21.6969,99400.0
2011-11-04 12:30:00,26.4,26.41,26.36,26.36,172600.0,21.6969,21.7051,21.664,21.664,172600.0
2011-11-04 12:35:00,26.37,26.37,26.3,26.32,353000.0,21.6722,21.6722,21.6147,21.6311,353000.0
2011-11-04 12:40:00,26.31,26.34,26.28,26.28,90000.0,21.6229,21.6476,21.5982,21.5982,90000.0
2011-11-04 12:45:00,26.26,26.32,26.26,26.32,54600.0,21.5818,21.6311,21.5818,21.6311,54600.0
2011-11-04 12:50:00,26.31,26.37,26.3,26.35,63800.0,21.6229,21.6722,21.6147,21.6558,63800.0
2011-11-04 12:55:00,26.35,26.38,26.33,26.38,91200.0,21.6558,21.6804,21.6393,21.6804,91200.0
2011-11-04 13:00:00,26.38,26.38,26.35,26.37,86000.0,21.6804,21.6804,21.6558,21.6722,86000.0
2011-11-04 13:05:00,26.37,26.41,26.36,26.39,73600.0,21.6722,21.7051,21.664,21.6886,73600.0
2011-11-04 13:10:00,26.4,26.45,26.39,26.44,138800.0,21.6969,21.738,21.6886,21.7297,138800.0
2011-11-04 13:15:00,26.45,26.45,26.41,26.42,172800.0,21.738,21.738,21.7051,21.7133,172800.0
2011-11-04 13:20:00,26.43,26.46,26.41,26.43,69400.0,21.7215,21.7462,21.7051,21.7215,69400.0
2011-11-04 13:25:00,26.43,26.46,26.42,26.45,41400.0,21.7215,21.7462,21.7133,21.738,41400.0
2011-11-04 13:30:00,26.45,26.46,26.43,26.44,46200.0,21.738,21.7462,21.7215,21.7297,46200.0
2011-11-04 13:35:00,26.45,26.46,26.43,26.43,47400.0,21.738,21.7462,21.7215,21.7215,47400.0
2011-11-04 13:40:00,26.44,26.48,26.42,26.48,289000.0,21.7297,21.7626,21.7133,21.7626,289000.0
2011-11-04 13:45:00,26.48,26.53,26.47,26.5,281400.0,21.7626,21.8037,21.7544,21.7791,281400.0
2011-11-04 13:50:00,26.5,26.55,26.5,26.52,102800.0,21.7791,21.8201,21.7791,21.7955,102800.0
2011-11-04 13:55:00,26.52,26.52,26.47,26.49,53600.0,21.7955,21.7955,21.7544,21.7708,53600.0
2011-11-04 14:00:00,26.49,26.5,26.47,26.48,41000.0,21.7708,21.7791,21.7544,21.7626,41000.0
2011-11-04 14:05:00,26.48,26.5,26.47,26.5,53400.0,21.7626,21.7791,21.7544,21.7791,53400.0
2011-11-04 14:10:00,26.5,26.5,26.48,26.5,56800.0,21.7791,21.7791,21.7626,21.7791,56800.0
2011-11-04 14:15:00,26.5,26.53,26.48,26.52,68400.0,21.7791,21.8037,21.7626,21.7955,68400.0
2011-11-04 14:20:00,26.53,26.57,26.51,26.54,42400.0,21.8037,21.8366,21.7873,21.8119,42400.0
2011-11-04 14:25:00,26.54,26.57,26.53,26.55,27800.0,21.8119,21.8366,21.8037,21.8201,27800.0
2011-11-04 14:30:00,26.55,26.6,26.54,26.54,111600.0,21.8201,21.8612,21.8119,21.8119,111600.0
2011-11-04 14:35:00,26.54,26.54,26.48,26.49,202200.0,21.8119,21.8119,21.7626,21.7708,202200.0
2011-11-04 14:40:00,26.5,26.52,26.49,26.51,26000.0,21.7791,21.7955,21.7708,21.7873,26000.0
2011-11-04 14:45:00,26.52,26.6,26.52,26.59,160400.0,21.7955,21.8612,21.7955,21.853,160400.0
2011-11-04 14:50:00,26.57,26.58,26.55,26.57,38200.0,21.8366,21.8448,21.8201,21.8366,38200.0
2011-11-04 14:55:00,26.57,26.58,26.53,26.54,147000.0,21.8366,21.8448,21.8037,21.8119,147000.0
2011-11-04 15:00:00,26.54,26.54,26.5,26.5,133800.0,21.8119,21.8119,21.7791,21.7791,133800.0
2011-11-04 15:05:00,26.5,26.5,26.43,26.44,181600.0,21.7791,21.7791,21.7215,21.7297,181600.0
2011-11-04 15:10:00,26.44,26.47,26.43,26.47,215400.0,21.7297,21.7544,21.7215,21.7544,215400.0
2011-11-04 15:15:00,26.47,26.5,26.47,26.5,62200.0,21.7544,21.7791,21.7544,21.7791,62200.0
2011-11-04 15:20:00,26.49,26.49,26.43,26.47,102400.0,21.7708,21.7708,21.7215,21.7544,102400.0
2011-11-04 15:25:00,26.48,26.5,26.45,26.46,327000.0,21.7626,21.7791,21.738,21.7462,327000.0
2011-11-04 15:30:00,26.45,26.51,26.44,26.46,630800.0,21.738,21.7873,21.7297,21.7462,630800.0
2011-11-04 15:35:00,26.46,26.47,26.43,26.43,254400.0,21.7462,21.7544,21.7215,21.7215,254400.0
2011-11-04 15:40:00,26.44,26.53,26.44,26.53,125600.0,21.7297,21.8037,21.7297,21.8037,125600.0
2011-11-04 15:45:00,26.53,26.57,26.52,26.54,158400.0,21.8037,21.8366,21.7955,21.8119,158400.0
2011-11-04 15:50:00,26.53,26.54,26.47,26.49,160800.0,21.8037,21.8119,21.7544,21.7708,160800.0
2011-11-04 15:55:00,26.49,26.55,26.47,26.54,630600.0,21.7708,21.8201,21.7544,21.8119,630600.0
2011-11-07 09:30:00,26.42,26.63,26.42,26.61,256200.0,21.7133,21.8859,21.7133,21.8695,256200.0
2011-11-07 09:35:00,26.61,26.67,26.58,26.63,231800.0,21.8695,21.9188,21.8448,21.8859,231800.0
2011-11-07 09:40:00,26.62,26.63,26.54,26.56,187600.0,21.8777,21.8859,21.8119,21.8284,187600.0
2011-11-07 09:45:00,26.57,26.66,26.57,26.58,162800.0,21.8366,21.9105,21.8366,21.8448,162800.0
2011-11-07 09:50:00,26.58,26.61,26.56,26.61,178600.0,21.8448,21.8695,21.8284,21.8695,178600.0
2011-11-07 09:55:00,26.6,26.61,26.5,26.53,232600.0,21.8612,21.8695,21.7791,21.8037,232600.0
2011-11-07 10:00:00,26.53,26.55,26.4,26.45,287800.0,21.8037,21.8201,21.6969,21.738,287800.0
2011-11-07 10:05:00,26.46,26.5,26.41,26.5,228800.0,21.7462,21.7791,21.7051,21.7791,228800.0
2011-11-07 10:10:00,26.5,26.57,26.44,26.5,171400.0,21.7791,21.8366,21.7297,21.7791,171400.0
2011-11-07 10:15:00,26.5,26.52,26.44,26.45,147800.0,21.7791,21.7955,21.7297,21.738,147800.0
2011-11-07 10:20:00,26.45,26.48,26.41,26.45,123600.0,21.738,21.7626,21.7051,21.738,123600.0
2011-11-07 10:25:00,26.45,26.49,26.42,26.45,164000.0,21.738,21.7708,21.7133,21.738,164000.0
2011-11-07 10:30:00,26.44,26.48,26.38,26.39,139400.0,21.7297,21.7626,21.6804,21.6886,139400.0
2011-11-07 10:35:00,26.39,26.39,26.3,26.33,626800.0,21.6886,21.6886,21.6147,21.6393,626800.0
2011-11-07 10:40:00,26.33,26.37,26.28,26.37,149600.0,21.6393,21.6722,21.5982,21.6722,149600.0
2011-11-07 10:45:00,26.36,26.36,26.26,26.3,286600.0,21.664,21.664,21.5818,21.6147,286600.0
2011-11-07 10:50:00,26.3,26.33,26.26,26.27,91400.0,21.6147,21.6393,21.5818,21.59,91400.0
2011-11-07 10:55:00,26.26,26.32,26.25,26.29,128800.0,21.5818,21.6311,21.5736,21.6065,128800.0
2011-11-07 11:00:00,26.29,26.35,26.27,26.34,191400.0,21.6065,21.6558,21.59,21.6476,191400.0
2011-11-07 11:05:00,26.34,26.38,26.29,26.3,153000.0,21.6476,21.6804,21.6065,21.6147,153000.0
2011-11-07 11:10:00,26.3,26.38,26.29,26.35,109000.0,21.6147,21.6804,21.6065,21.6558,109000.0
2011-11-07 11:15:00,26.36,26.4,26.33,26.34,121400.0,21.664,21.6969,21.6393,21.6476,121400.0
2011-11-07 11:20:00,26.35,26.35,26.29,26.33,113000.0,21.6558,21.6558,21.6065,21.6393,113000.0
2011-11-07 11:25:00,26.33,26.33,26.23,26.26,241200.0,21.6393,21.6393,21.5572,21.5818,241200.0
2011-11-07 11:30:00,26.27,26.29,26.25,26.28,78800.0,21.59,21.6065,21.5736,21.5982,78800.0
2011-11-07 11:35:00,26.27,26.31,26.25,26.31,75400.0,21.59,21.6229,21.5736,21.6229,75400.0
2011-11-07 11:40:00,26.31,26.32,26.25,26.3,48800.0,21.6229,21.6311,21.5736,21.6147,48800.0
2011-11-07 11:45:00,26.32,26.33,26.28,26.29,65200.0,21.6311,21.6393,21.5982,21.6065,65200.0
2011-11-07 11:50:00,26.29,26.35,26.27,26.29,85800.0,21.6065,21.6558,21.59,21.6065,85800.0
2011-11-07 11:55:00,26.29,26.29,26.25,26.27,55000.0,21.6065,21.6065,21.5736,21.59,55000.0
2011-11-07 12:00:00,26.27,26.32,26.26,26.3,36600.0,21.59,21.6311,21.5818,21.6147,36600.0
2011-11-07 12:05:00,26.32,26.34,26.29,26.32,59200.0,21.6311,21.6476,21.6065,21.6311,59200.0
2011-11-07 12:10:00,26.31,26.33,26.25,26.28,48400.0,21.6229,21.6393,21.5736,21.5982,48400.0
2011-11-07 12:15:00,26.28,26.28,26.18,26.18,111400.0,21.5982,21.5982,21.5161,21.5161,111400.0
2011-11-07 12:20:00,26.2,26.2,26.16,26.18,58800.0,21.5325,21.5325,21.4996,21.5161,58800.0
2011-11-07 12:25:00,26.17,26.2,26.15,26.16,65400.0,21.5078,21.5325,21.4914,21.4996,65400.0
2011-11-07 12:30:00,26.17,26.17,26.13,26.15,82200.0,21.5078,21.5078,21.475,21.4914,82200.0
2011-11-07 12:35:00,26.15,26.2,26.15,26.2,27800.0,21.4914,21.5325,21.4914,21.5325,27800.0
2011-11-07 12:40:00,26.2,26.24,26.2,26.23,45200.0,21.5325,21.5654,21.5325,21.5572,45200.0
2011-11-07 12:45:00,26.22,26.24,26.21,26.21,72000.0,21.5489,21.5654,21.5407,21.5407,72000.0
2011-11-07 12:50:00,26.21,26.27,26.21,26.25,34200.0,21.5407,21.59,21.5407,21.5736,34200.0
2011-11-07 12:55:00,26.26,26.28,26.25,26.25,85600.0,21.5818,21.5982,21.5736,21.5736,85600.0
2011-11-07 13:00:00,26.25,26.25,26.21,26.23,150600.0,21.5736,21.5736,21.5407,21.5572,150600.0
2011-11-07 13:05:00,26.23,26.23,26.21,26.22,110600.0,21.5572,21.5572,21.5407,21.5489,110600.0
2011-11-07 13:10:00,26.22,26.27,26.22,26.25,216400.0,21.5489,21.59,21.5489,21.5736,216400.0
2011-11-07 13:15:00,26.25,26.27,26.24,26.26,509800.0,21.5736,21.59,21.5654,21.5818,509800.0
2011-11-07 13:20:00,26.27,26.28,26.27,26.27,65600.0,21.59,21.5982,21.59,21.59,65600.0
2011-11-07 13:25:00,26.26,26.3,26.25,26.3,48200.0,21.5818,21.6147,21.5736,21.6147,48200.0
2011-11-07 13:30:00,26.3,26.31,26.29,26.3,27600.0,21.6147,21.6229,21.6065,21.6147,27600.0
2011-11-07 13:35:00,26.3,26.31,26.28,26.28,21800.0,21.6147,21.6229,21.5982,21.5982,21800.0
2011-11-07 13:40:00,26.28,26.3,26.28,26.29,31200.0,21.5982,21.6147,21.5982,21.6065,31200.0
2011-11-07 13:45:00,26.29,26.3,26.27,26.28,45400.0,21.6065,21.6147,21.59,21.5982,45400.0
2011-11-07 13:50:00,26.28,26.32,26.28,26.32,22800.0,21.5982,21.6311,21.5982,21.6311,22800.0
2011-11-07 13:55:00,26.33,26.43,26.33,26.41,104200.0,21.6393,21.7215,21.6393,21.7051,104200.0
2011-11-07 14:00:00,26.41,26.46,26.36,26.46,237000.0,21.7051,21.7462,21.664,21.7462,237000.0
2011-11-07 14:05:00,26.46,26.47,26.41,26.43,80000.0,21.7462,21.7544,21.7051,21.7215,80000.0
2011-11-07 14:10:00,26.45,26.51,26.42,26.42,128200.0,21.738,21.7873,21.7133,21.7133,128200.0
2011-11-07 14:15:00,26.43,26.48,26.41,26.45,93200.0,21.7215,21.7626,21.7051,21.738,93200.0
2011-11-07 14:20:00,26.46,26.53,26.46,26.51,110600.0,21.7462,21.8037,21.7462,21.7873,110600.0
2011-11-07 14:25:00,26.52,26.52,26.49,26.49,74800.0,21.7955,21.7955,21.7708,21.7708,74800.0
2011-11-07 14:30:00,26.49,26.53,26.48,26.5,106200.0,21.7708,21.8037,21.7626,21.7791,106200.0
2011-11-07 14:35:00,26.5,26.53,26.49,26.52,76800.0,21.7791,21.8037,21.7708,21.7955,76800.0
2011-11-07 14:40:00,26.52,26.52,26.47,26.5,70600.0,21.7955,21.7955,21.7544,21.7791,70600.0
2011-11-07 14:45:00,26.5,26.52,26.48,26.5,60000.0,21.7791,21.7955,21.7626,21.7791,60000.0
2011-11-07 14:50:00,26.5,26.56,26.49,26.56,143600.0,21.7791,21.8284,21.7708,21.8284,143600.0
2011-11-07 14:55:00,26.56,26.58,26.54,26.57,158200.0,21.8284,21.8448,21.8119,21.8366,158200.0
2011-11-07 15:00:00,26.57,26.57,26.54,26.56,85400.0,21.8366,21.8366,21.8119,21.8284,85400.0
2011-11-07 15:05:00,26.56,26.57,26.54,26.55,84800.0,21.8284,21.8366,21.8119,21.8201,84800.0
2011-11-07 15:10:00,26.55,26.59,26.55,26.56,80800.0,21.8201,21.853,21.8201,21.8284,80800.0
2011-11-07 15:15:00,26.57,26.57,26.5,26.5,104400.0,21.8366,21.8366,21.7791,21.7791,104400.0
2011-11-07 15:20:00,26.5,26.52,26.5,26.52,75600.0,21.7791,21.7955,21.7791,21.7955,75600.0
2011-11-07 15:25:00,26.52,26.53,26.45,26.45,63800.0,21.7955,21.8037,21.738,21.738,63800.0
2011-11-07 15:30:00,26.45,26.5,26.45,26.48,137000.0,21.738,21.7791,21.738,21.7626,137000.0
2011-11-07 15:35:00,26.47,26.56,26.47,26.54,123600.0,21.7544,21.8284,21.7544,21.8119,123600.0
2011-11-07 15:40:00,26.54,26.56,26.49,26.52,123400.0,21.8119,21.8284,21.7708,21.7955,123400.0
2011-11-07 15:45:00,26.52,26.55,26.52,26.54,332000.0,21.7955,21.8201,21.7955,21.8119,332000.0
2011-11-07 15:50:00,26.54,26.59,26.52,26.56,677600.0,21.8119,21.853,21.7955,21.8284,677600.0
2011-11-07 15:55:00,26.56,26.57,26.54,26.54,619200.0,21.8284,21.8366,21.8119,21.8119,619200.0
2011-11-08 09:30:00,26.85,26.85,26.64,26.82,168000.0,22.0667,22.0667,21.8941,22.042,168000.0
2011-11-08 09:35:00,26.81,26.81,26.68,26.68,215600.0,22.0338,22.0338,21.927,21.927,215600.0
2011-11-08 09:40:00,26.68,26.76,26.68,26.75,181400.0,21.927,21.9927,21.927,21.9845,181400.0
2011-11-08 09:45:00,26.75,26.76,26.71,26.72,431200.0,21.9845,21.9927,21.9516,21.9599,431200.0
2011-11-08 09:50:00,26.72,26.75,26.71,26.72,171600.0,21.9599,21.9845,21.9516,21.9599,171600.0
2011-11-08 09:55:00,26.72,26.87,26.72,26.87,623200.0,21.9599,22.0831,21.9599,22.0831,623200.0
2011-11-08 10:00:00,26.86,26.88,26.8,26.8,219000.0,22.0749,22.0914,22.0256,22.0256,219000.0
2011-11-08 10:05:00,26.8,26.81,26.67,26.68,352400.0,22.0256,22.0338,21.9188,21.927,352400.0
2011-11-08 10:10:00,26.67,26.67,26.54,26.57,778800.0,21.9188,21.9188,21.8119,21.8366,778800.0
2011-11-08 10:15:00,26.57,26.63,26.52,26.6,415400.0,21.8366,21.8859,21.7955,21.8612,415400.0
2011-11-08 10:20:00,26.61,26.61,26.52,26.55,244800.0,21.8695,21.8695,21.7955,21.8201,244800.0
2011-11-08 10:25:00,26.55,26.55,26.34,26.4,666800.0,21.8201,21.8201,21.6476,21.6969,666800.0
2011-11-08 10:30:00,26.4,26.42,26.34,26.35,277200.0,21.6969,21.7133,21.6476,21.6558,277200.0
2011-11-08 10:35:00,26.35,26.41,26.34,26.39,288600.0,21.6558,21.7051,21.6476,21.6886,288600.0
2011-11-08 10:40:00,26.39,26.44,26.37,26.43,256200.0,21.6886,21.7297,21.6722,21.7215,256200.0
2011-11-08 10:45:00,26.44,26.5,26.43,26.46,129000.0,21.7297,21.7791,21.7215,21.7462,129000.0
2011-11-08 10:50:00,26.46,26.46,26.35,26.4,200000.0,21.7462,21.7462,21.6558,21.6969,200000.0
2011-11-08 10:55:00,26.4,26.43,26.36,26.36,167600.0,21.6969,21.7215,21.664,21.664,167600.0
2011-11-08 11:00:00,26.36,26.42,26.34,26.4,234200.0,21.664,21.7133,21.6476,21.6969,234200.0
2011-11-08 11:05:00,26.4,26.4,26.25,26.28,350400.0,21.6969,21.6969,21.5736,21.5982,350400.0
2011-11-08 11:10:00,26.29,26.29,26.24,26.25,130600.0,21.6065,21.6065,21.5654,21.5736,130600.0
2011-11-08 11:15:00,26.25,26.25,26.19,26.23,289000.0,21.5736,21.5736,21.5243,21.5572,289000.0
2011-11-08 11:20:00,26.22,26.24,26.18,26.2,168400.0,21.5489,21.5654,21.5161,21.5325,168400.0
2011-11-08 11:25:00,26.2,26.26,26.18,26.25,86000.0,21.5325,21.5818,21.5161,21.5736,86000.0
2011-11-08 11:30:00,26.25,26.26,26.21,26.21,170200.0,21.5736,21.5818,21.5407,21.5407,170200.0
2011-11-08 11:35:00,26.21,26.21,26.18,26.18,163400.0,21.5407,21.5407,21.5161,21.5161,163400.0
2011-11-08 11:40:00,26.18,26.21,26.17,26.21,153800.0,21.5161,21.5407,21.5078,21.5407,153800.0
2011-11-08 11:45:00,26.21,26.29,26.19,26.28,445000.0,21.5407,21.6065,21.5243,21.5982,445000.0
2011-11-08 11:50:00,26.28,26.36,26.26,26.36,245200.0,21.5982,21.664,21.5818,21.664,245200.0
2011-11-08 11:55:00,26.36,26.37,26.33,26.34,118400.0,21.664,21.6722,21.6393,21.6476,118400.0
2011-11-08 12:00:00,26.34,26.36,26.28,26.36,102800.0,21.6476,21.664,21.5982,21.664,102800.0
2011-11-08 12:05:00,26.36,26.38,26.33,26.36,267800.0,21.664,21.6804,21.6393,21.664,267800.0
2011-11-08 12:10:00,26.36,26.4,26.36,26.38,140000.0,21.664,21.6969,21.664,21.6804,140000.0
2011-11-08 12:15:00,26.39,26.4,26.35,26.36,289400.0,21.6886,21.6969,21.6558,21.664,289400.0
2011-11-08 12:20:00,26.37,26.4,26.35,26.35,54200.0,21.6722,21.6969,21.6558,21.6558,54200.0
2011-11-08 12:25:00,26.35,26.38,26.34,26.34,60800.0,21.6558,21.6804,21.6476,21.6476,60800.0
2011-11-08 12:30:00,26.35,26.38,26.35,26.38,24800.0,21.6558,21.6804,21.6558,21.6804,24800.0
2011-11-08 12:35:00,26.38,26.4,26.36,26.38,206200.0,21.6804,21.6969,21.664,21.6804,206200.0
2011-11-08 12:40:00,26.39,26.4,26.32,26.33,180400.0,21.6886,21.6969,21.6311,21.6393,180400.0
2011-11-08 12:45:00,26.33,26.34,26.27,26.3,156800.0,21.6393,21.6476,21.59,21.6147,156800.0
2011-11-08 12:50:00,26.29,26.3,26.26,26.28,77400.0,21.6065,21.6147,21.5818,21.5982,77400.0
2011-11-08 12:55:00,26.28,26.31,26.28,26.3,97600.0,21.5982,21.6229,21.5982,21.6147,97600.0
2011-11-08 13:00:00,26.3,26.33,26.29,26.32,195400.0,21.6147,21.6393,21.6065,21.6311,195400.0
2011-11-08 13:05:00,26.32,26.33,26.26,26.26,193000.0,21.6311,21.6393,21.5818,21.5818,193000.0
2011-11-08 13:10:00,26.26,26.26,26.22,26.22,160200.0,21.5818,21.5818,21.5489,21.5489,160200.0
2011-11-08 13:15:00,26.22,26.24,26.2,26.24,295600.0,21.5489,21.5654,21.5325,21.5654,295600.0
2011-11-08 13:20:00,26.24,26.3,26.23,26.29,90800.0,21.5654,21.6147,21.5572,21.6065,90800.0
2011-11-08 13:25:00,26.3,26.33,26.29,26.3,115600.0,21.6147,21.6393,21.6065,21.6147,115600.0
2011-11-08 13:30:00,26.3,26.3,26.27,26.28,123400.0,21.6147,21.6147,21.59,21.5982,123400.0
2011-11-08 13:35:00,26.28,26.32,26.28,26.32,37000.0,21.5982,21.6311,21.5982,21.6311,37000.0
2011-11-08 13:40:00,26.33,26.37,26.33,26.35,202000.0,21.6393,21.6722,21.6393,21.6558,202000.0
2011-11-08 13:45:00,26.35,26.5,26.33,26.44,152600.0,21.6558,21.7791,21.6393,21.7297,152600.0
2011-11-08 13:50:00,26.44,26.49,26.44,26.47,233600.0,21.7297,21.7708,21.7297,21.7544,233600.0
2011-11-08 13:55:00,26.47,26.53,26.45,26.52,520600.0,21.7544,21.8037,21.738,21.7955,520600.0
2011-11-08 14:00:00,26.52,26.53,26.49,26.52,157800.0,21.7955,21.8037,21.7708,21.7955,157800.0
2011-11-08 14:05:00,26.52,26.54,26.45,26.47,142200.0,21.7955,21.8119,21.738,21.7544,142200.0
2011-11-08 14:10:00,26.47,26.5,26.47,26.5,35200.0,21.7544,21.7791,21.7544,21.7791,35200.0
2011-11-08 14:15:00,26.51,26.53,26.49,26.49,157000.0,21.7873,21.8037,21.7708,21.7708,157000.0
2011-11-08 14:20:00,26.49,26.57,26.47,26.57,102600.0,21.7708,21.8366,21.7544,21.8366,102600.0
2011-11-08 14:25:00,26.58,26.61,26.55,26.61,270600.0,21.8448,21.8695,21.8201,21.8695,270600.0
2011-11-08 14:30:00,26.61,26.64,26.55,26.56,181000.0,21.8695,21.8941,21.8201,21.8284,181000.0
2011-11-08 14:35:00,26.56,26.58,26.55,26.58,80800.0,21.8284,21.8448,21.8201,21.8448,80800.0
2011-11-08 14:40:00,26.58,26.6,26.56,26.58,64800.0,21.8448,21.8612,21.8284,21.8448,64800.0
2011-11-08 14:45:00,26.58,26.61,26.58,26.59,53400.0,21.8448,21.8695,21.8448,21.853,53400.0
2011-11-08 14:50:00,26.58,26.61,26.57,26.58,32800.0,21.8448,21.8695,21.8366,21.8448,32800.0
2011-11-08 14:55:00,26.58,26.61,26.56,26.59,73800.0,21.8448,21.8695,21.8284,21.853,73800.0
2011-11-08 15:00:00,26.59,26.6,26.55,26.57,40400.0,21.853,21.8612,21.8201,21.8366,40400.0
2011-11-08 15:05:00,26.56,26.61,26.54,26.6,76800.0,21.8284,21.8695,21.8119,21.8612,76800.0
2011-11-08 15:10:00,26.6,26.63,26.6,26.63,123800.0,21.8612,21.8859,21.8612,21.8859,123800.0
2011-11-08 15:15:00,26.63,26.67,26.63,26.66,272400.0,21.8859,21.9188,21.8859,21.9105,272400.0
2011-11-08 15:20:00,26.67,26.68,26.64,26.65,101600.0,21.9188,21.927,21.8941,21.9023,101600.0
2011-11-08 15:25:00,26.65,26.67,26.63,26.67,72400.0,21.9023,21.9188,21.8859,21.9188,72400.0
2011-11-08 15:30:00,26.67,26.73,26.67,26.72,132200.0,21.9188,21.9681,21.9188,21.9599,132200.0
2011-11-08 15:35:00,26.72,26.73,26.68,26.73,79000.0,21.9599,21.9681,21.927,21.9681,79000.0
2011-11-08 15:40:00,26.73,26.74,26.7,26.74,230200.0,21.9681,21.9763,21.9434,21.9763,230200.0
2011-11-08 15:45:00,26.74,26.78,26.71,26.77,304600.0,21.9763,22.0092,21.9516,22.001,304600.0
2011-11-08 15:50:00,26.78,26.84,26.77,26.84,704400.0,22.0092,22.0585,22.001,22.0585,704400.0
2011-11-08 15:55:00,26.84,26.84,26.79,26.81,640600.0,22.0585,22.0585,22.0174,22.0338,640600.0
2011-11-09 09:30:00,26.06,26.17,25.93,26.17,352200.0,21.4174,21.5078,21.3106,21.5078,352200.0
2011-11-09 09:35:00,26.17,26.18,26.11,26.14,243200.0,21.5078,21.5161,21.4585,21.4832,243200.0
2011-11-09 09:40:00,26.13,26.2,26.11,26.18,267600.0,21.475,21.5325,21.4585,21.5161,267600.0
2011-11-09 09:45:00,26.18,26.18,26.05,26.09,540600.0,21.5161,21.5161,21.4092,21.4421,540600.0
2011-11-09 09:50:00,26.09,26.11,26.02,26.03,142200.0,21.4421,21.4585,21.3846,21.3928,142200.0
2011-11-09 09:55:00,26.03,26.09,25.98,26.05,418200.0,21.3928,21.4421,21.3517,21.4092,418200.0
2011-11-09 10:00:00,26.06,26.1,26.02,26.05,482000.0,21.4174,21.4503,21.3846,21.4092,482000.0
2011-11-09 10:05:00,26.06,26.06,25.95,26.0,569000.0,21.4174,21.4174,21.327,21.3681,569000.0
2011-11-09 10:10:00,26.0,26.11,26.0,26.1,315400.0,21.3681,21.4585,21.3681,21.4503,315400.0
2011-11-09 10:15:00,26.1,26.14,26.07,26.11,478200.0,21.4503,21.4832,21.4257,21.4585,478200.0
2011-11-09 10:20:00,26.11,26.12,26.06,26.1,253600.0,21.4585,21.4667,21.4174,21.4503,253600.0
2011-11-09 10:25:00,26.1,26.11,26.0,26.0,729200.0,21.4503,21.4585,21.3681,21.3681,729200.0
2011-11-09 10:30:00,26.0,26.06,25.99,26.05,180200.0,21.3681,21.4174,21.3599,21.4092,180200.0
2011-11-09 10:35:00,26.05,26.05,25.98,25.98,221000.0,21.4092,21.4092,21.3517,21.3517,221000.0
2011-11-09 10:40:00,25.99,26.02,25.98,26.01,575800.0,21.3599,21.3846,21.3517,21.3763,575800.0
2011-11-09 10:45:00,26.0,26.11,26.0,26.08,522000.0,21.3681,21.4585,21.3681,21.4339,522000.0
2011-11-09 10:50:00,26.07,26.13,26.05,26.06,350400.0,21.4257,21.475,21.4092,21.4174,350400.0
2011-11-09 10:55:00,26.05,26.1,26.03,26.07,171200.0,21.4092,21.4503,21.3928,21.4257,171200.0
2011-11-09 11:00:00,26.06,26.08,26.01,26.06,301600.0,21.4174,21.4339,21.3763,21.4174,301600.0
2011-11-09 11:05:00,26.06,26.11,26.06,26.1,83000.0,21.4174,21.4585,21.4174,21.4503,83000.0
2011-11-09 11:10:00,26.09,26.14,26.08,26.1,153200.0,21.4421,21.4832,21.4339,21.4503,153200.0
2011-11-09 11:15:00,26.11,26.21,26.11,26.18,241600.0,21.4585,21.5407,21.4585,21.5161,241600.0
2011-11-09 11:20:00,26.18,26.22,26.18,26.21,97400.0,21.5161,21.5489,21.5161,21.5407,97400.0
2011-11-09 11:25:00,26.2,26.2,26.14,26.17,105000.0,21.5325,21.5325,21.4832,21.5078,105000.0
2011-11-09 11:30:00,26.17,26.17,26.14,26.17,36800.0,21.5078,21.5078,21.4832,21.5078,36800.0
2011-11-09 11:35:00,26.16,26.22,26.16,26.19,201000.0,21.4996,21.5489,21.4996,21.5243,201000.0
2011-11-09 11:40:00,26.19,26.2,26.15,26.15,64200.0,21.5243,21.5325,21.4914,21.4914,64200.0
2011-11-09 11:45:00,26.16,26.23,26.15,26.22,50600.0,21.4996,21.5572,21.4914,21.5489,50600.0
2011-11-09 11:50:00,26.22,26.25,26.22,26.24,56600.0,21.5489,21.5736,21.5489,21.5654,56600.0
2011-11-09 11:55:00,26.24,26.25,26.18,26.18,64200.0,21.5654,21.5736,21.5161,21.5161,64200.0
2011-11-09 12:00:00,26.18,26.2,26.14,26.15,74400.0,21.5161,21.5325,21.4832,21.4914,74400.0
2011-11-09 12:05:00,26.15,26.16,26.14,26.15,49200.0,21.4914,21.4996,21.4832,21.4914,49200.0
2011-11-09 12:10:00,26.15,26.17,26.14,26.16,45600.0,21.4914,21.5078,21.4832,21.4996,45600.0
2011-11-09 12:15:00,26.16,26.17,26.14,26.16,39400.0,21.4996,21.5078,21.4832,21.4996,39400.0
2011-11-09 12:20:00,26.16,26.18,26.14,26.15,142600.0,21.4996,21.5161,21.4832,21.4914,142600.0
2011-11-09 12:25:00,26.13,26.14,26.09,26.1,66600.0,21.475,21.4832,21.4421,21.4503,66600.0
2011-11-09 12:30:00,26.1,26.11,26.09,26.09,99200.0,21.4503,21.4585,21.4421,21.4421,99200.0
2011-11-09 12:35:00,26.1,26.15,26.1,26.13,52200.0,21.4503,21.4914,21.4503,21.475,52200.0
2011-11-09 12:40:00,26.13,26.13,26.09,26.11,89600.0,21.475,21.475,21.4421,21.4585,89600.0
2011-11-09 12:45:00,26.11,26.15,26.11,26.15,33600.0,21.4585,21.4914,21.4585,21.4914,33600.0
2011-11-09 12:50:00,26.15,26.18,26.14,26.16,34000.0,21.4914,21.5161,21.4832,21.4996,34000.0
2011-11-09 12:55:00,26.15,26.2,26.15,26.19,16000.0,21.4914,21.5325,21.4914,21.5243,16000.0
2011-11-09 13:00:00,26.18,26.2,26.17,26.17,49400.0,21.5161,21.5325,21.5078,21.5078,49400.0
2011-11-09 13:05:00,26.17,26.22,26.17,26.18,116600.0,21.5078,21.5489,21.5078,21.5161,116600.0
2011-11-09 13:10:00,26.18,26.18,26.13,26.13,56200.0,21.5161,21.5161,21.475,21.475,56200.0
2011-11-09 13:15:00,26.13,26.13,26.06,26.06,59600.0,21.475,21.475,21.4174,21.4174,59600.0
2011-11-09 13:20:00,26.07,26.07,26.04,26.04,47600.0,21.4257,21.4257,21.401,21.401,47600.0
2011-11-09 13:25:00,26.05,26.07,26.05,26.06,44000.0,21.4092,21.4257,21.4092,21.4174,44000.0
2011-11-09 13:30:00,26.06,26.06,26.03,26.03,101800.0,21.4174,21.4174,21.3928,21.3928,101800.0
2011-11-09 13:35:00,26.04,26.05,26.01,26.02,52600.0,21.401,21.4092,21.3763,21.3846,52600.0
2011-11-09 13:40:00,26.02,26.02,25.99,26.0,105800.0,21.3846,21.3846,21.3599,21.3681,105800.0
2011-11-09 13:45:00,26.0,26.0,25.93,25.93,148600.0,21.3681,21.3681,21.3106,21.3106,148600.0
2011-11-09 13:50:00,25.94,25.94,25.9,25.9,81800.0,21.3188,21.3188,21.2859,21.2859,81800.0
2011-11-09 13:55:00,25.9,25.9,25.83,25.86,378000.0,21.2859,21.2859,21.2284,21.2531,378000.0
2011-11-09 14:00:00,25.86,25.86,25.79,25.79,227800.0,21.2531,21.2531,21.1955,21.1955,227800.0
2011-11-09 14:05:00,25.79,25.8,25.71,25.74,338600.0,21.1955,21.2038,21.1298,21.1544,338600.0
2011-11-09 14:10:00,25.74,25.83,25.72,25.82,203600.0,21.1544,21.2284,21.138,21.2202,203600.0
2011-11-09 14:15:00,25.83,25.83,25.79,25.81,303400.0,21.2284,21.2284,21.1955,21.212,303400.0
2011-11-09 14:20:00,25.81,25.83,25.72,25.73,307400.0,21.212,21.2284,21.138,21.1462,307400.0
2011-11-09 14:25:00,25.73,25.74,25.67,25.72,325000.0,21.1462,21.1544,21.0969,21.138,325000.0
2011-11-09 14:30:00,25.72,25.75,25.67,25.75,272200.0,21.138,21.1627,21.0969,21.1627,272200.0
2011-11-09 14:35:00,25.75,25.76,25.72,25.72,205000.0,21.1627,21.1709,21.138,21.138,205000.0
2011-11-09 14:40:00,25.72,25.81,25.68,25.81,135400.0,21.138,21.212,21.1051,21.212,135400.0
2011-11-09 14:45:00,25.8,25.8,25.77,25.78,285000.0,21.2038,21.2038,21.1791,21.1873,285000.0
2011-11-09 14:50:00,25.77,25.79,25.74,25.77,246600.0,21.1791,21.1955,21.1544,21.1791,246600.0
2011-11-09 14:55:00,25.77,25.79,25.75,25.75,249400.0,21.1791,21.1955,21.1627,21.1627,249400.0
2011-11-09 15:00:00,25.75,25.79,25.74,25.77,176600.0,21.1627,21.1955,21.1544,21.1791,176600.0
2011-11-09 15:05:00,25.77,25.84,25.77,25.83,281000.0,21.1791,21.2366,21.1791,21.2284,281000.0
2011-11-09 15:10:00,25.83,25.85,25.8,25.83,282400.0,21.2284,21.2448,21.2038,21.2284,282400.0
2011-11-09 15:15:00,25.84,25.86,25.81,25.85,193000.0,21.2366,21.2531,21.212,21.2448,193000.0
2011-11-09 15:20:00,25.85,25.91,25.85,25.89,175200.0,21.2448,21.2942,21.2448,21.2777,175200.0
2011-11-09 15:25:00,25.88,25.88,25.84,25.86,178400.0,21.2695,21.2695,21.2366,21.2531,178400.0
2011-11-09 15:30:00,25.85,25.86,25.8,25.82,222600.0,21.2448,21.2531,21.2038,21.2202,222600.0
2011-11-09 15:35:00,25.82,25.83,25.77,25.77,322600.0,21.2202,21.2284,21.1791,21.1791,322600.0
2011-11-09 15:40:00,25.77,25.8,25.74,25.74,415400.0,21.1791,21.2038,21.1544,21.1544,415400.0
2011-11-09 15:45:00,25.73,25.8,25.72,25.75,598000.0,21.1462,21.2038,21.138,21.1627,598000.0
2011-11-09 15:50:00,25.75,25.8,25.73,25.77,576200.0,21.1627,21.2038,21.1462,21.1791,576200.0
2011-11-09 15:55:00,25.77,25.85,25.75,25.75,1204800.0,21.1791,21.2448,21.1627,21.1627,1204800.0
2011-11-10 09:30:00,26.07,26.2,26.06,26.12,235400.0,21.4257,21.5325,21.4174,21.4667,235400.0
2011-11-10 09:35:00,26.12,26.2,26.08,26.2,227800.0,21.4667,21.5325,21.4339,21.5325,227800.0
2011-11-10 09:40:00,26.2,26.21,26.08,26.1,337800.0,21.5325,21.5407,21.4339,21.4503,337800.0
2011-11-10 09:45:00,26.1,26.1,25.97,25.97,544800.0,21.4503,21.4503,21.3435,21.3435,544800.0
2011-11-10 09:50:00,25.97,26.0,25.93,25.95,362800.0,21.3435,21.3681,21.3106,21.327,362800.0
2011-11-10 09:55:00,25.93,25.95,25.83,25.84,953200.0,21.3106,21.327,21.2284,21.2366,953200.0
2011-11-10 10:00:00,25.84,25.88,25.84,25.88,315800.0,21.2366,21.2695,21.2366,21.2695,315800.0
2011-11-10 10:05:00,25.88,26.07,25.87,26.02,461200.0,21.2695,21.4257,21.2613,21.3846,461200.0
2011-11-10 10:10:00,26.02,26.11,26.02,26.07,1269600.0,21.3846,21.4585,21.3846,21.4257,1269600.0
2011-11-10 10:15:00,26.07,26.07,25.99,26.0,536200.0,21.4257,21.4257,21.3599,21.3681,536200.0
2011-11-10 10:20:00,26.0,26.0,25.92,25.95,415000.0,21.3681,21.3681,21.3024,21.327,415000.0
2011-11-10 10:25:00,25.93,26.0,25.92,25.92,244800.0,21.3106,21.3681,21.3024,21.3024,244800.0
2011-11-10 10:30:00,25.92,25.92,25.81,25.81,224400.0,21.3024,21.3024,21.212,21.212,224400.0
2011-11-10 10:35:00,25.81,25.95,25.81,25.94,391800.0,21.212,21.327,21.212,21.3188,391800.0
2011-11-10 10:40:00,25.95,25.99,25.92,25.93,189800.0,21.327,21.3599,21.3024,21.3106,189800.0
2011-11-10 10:45:00,25.93,25.93,25.82,25.83,256200.0,21.3106,21.3106,21.2202,21.2284,256200.0
2011-11-10 10:50:00,25.83,25.93,25.83,25.92,179800.0,21.2284,21.3106,21.2284,21.3024,179800.0
2011-11-10 10:55:00,25.93,25.96,25.91,25.94,81400.0,21.3106,21.3353,21.2942,21.3188,81400.0
2011-11-10 11:00:00,25.94,26.03,25.92,26.01,161800.0,21.3188,21.3928,21.3024,21.3763,161800.0
2011-11-10 11:05:00,26.02,26.04,25.99,26.0,62800.0,21.3846,21.401,21.3599,21.3681,62800.0
2011-11-10 11:10:00,26.0,26.02,25.95,25.96,71400.0,21.3681,21.3846,21.327,21.3353,71400.0
2011-11-10 11:15:00,25.95,26.01,25.93,25.94,123200.0,21.327,21.3763,21.3106,21.3188,123200.0
2011-11-10 11:20:00,25.95,25.97,25.93,25.97,120800.0,21.327,21.3435,21.3106,21.3435,120800.0
2011-11-10 11:25:00,25.97,26.02,25.96,25.97,75000.0,21.3435,21.3846,21.3353,21.3435,75000.0
2011-11-10 11:30:00,25.98,26.02,25.95,26.02,110400.0,21.3517,21.3846,21.327,21.3846,110400.0
2011-11-10 11:35:00,26.01,26.04,25.97,25.99,66200.0,21.3763,21.401,21.3435,21.3599,66200.0
2011-11-10 11:40:00,25.99,26.1,25.98,26.09,184200.0,21.3599,21.4503,21.3517,21.4421,184200.0
2011-11-10 11:45:00,26.11,26.15,26.08,26.11,140400.0,21.4585,21.4914,21.4339,21.4585,140400.0
2011-11-10 11:50:00,26.11,26.12,26.06,26.07,47000.0,21.4585,21.4667,21.4174,21.4257,47000.0
2011-11-10 11:55:00,26.07,26.08,26.05,26.07,117400.0,21.4257,21.4339,21.4092,21.4257,117400.0
2011-11-10 12:00:00,26.07,26.08,26.03,26.07,143000.0,21.4257,21.4339,21.3928,21.4257,143000.0
2011-11-10 12:05:00,26.07,26.12,26.07,26.11,120800.0,21.4257,21.4667,21.4257,21.4585,120800.0
2011-11-10 12:10:00,26.11,26.14,26.06,26.07,92400.0,21.4585,21.4832,21.4174,21.4257,92400.0
2011-11-10 12:15:00,26.07,26.09,26.05,26.09,124800.0,21.4257,21.4421,21.4092,21.4421,124800.0
2011-11-10 12:20:00,26.09,26.1,26.07,26.08,36600.0,21.4421,21.4503,21.4257,21.4339,36600.0
2011-11-10 12:25:00,26.08,26.08,26.03,26.03,35200.0,21.4339,21.4339,21.3928,21.3928,35200.0
2011-11-10 12:30:00,26.03,26.03,25.95,25.96,1088400.0,21.3928,21.3928,21.327,21.3353,1088400.0
2011-11-10 12:35:00,25.96,25.96,25.87,25.9,122800.0,21.3353,21.3353,21.2613,21.2859,122800.0
2011-11-10 12:40:00,25.9,25.94,25.9,25.92,56400.0,21.2859,21.3188,21.2859,21.3024,56400.0
2011-11-10 12:45:00,25.92,25.96,25.92,25.96,17800.0,21.3024,21.3353,21.3024,21.3353,17800.0
2011-11-10 12:50:00,25.96,26.02,25.96,26.02,26000.0,21.3353,21.3846,21.3353,21.3846,26000.0
2011-11-10 12:55:00,26.02,26.03,25.99,26.02,52200.0,21.3846,21.3928,21.3599,21.3846,52200.0
2011-11-10 13:00:00,26.01,26.05,26.0,26.03,40600.0,21.3763,21.4092,21.3681,21.3928,40600.0
2011-11-10 13:05:00,26.03,26.04,26.01,26.03,32800.0,21.3928,21.401,21.3763,21.3928,32800.0
2011-11-10 13:10:00,26.04,26.12,26.04,26.11,96800.0,21.401,21.4667,21.401,21.4585,96800.0
2011-11-10 13:15:00,26.11,26.16,26.11,26.13,64400.0,21.4585,21.4996,21.4585,21.475,64400.0
2011-11-10 13:20:00,26.13,26.14,26.08,26.08,57200.0,21.475,21.4832,21.4339,21.4339,57200.0
2011-11-10 13:25:00,26.08,26.08,26.04,26.05,102600.0,21.4339,21.4339,21.401,21.4092,102600.0
2011-11-10 13:30:00,26.05,26.08,26.04,26.07,58000.0,21.4092,21.4339,21.401,21.4257,58000.0
2011-11-10 13:35:00,26.07,26.07,26.04,26.06,35400.0,21.4257,21.4257,21.401,21.4174,35400.0
2011-11-10 13:40:00,26.06,26.11,26.04,26.04,24800.0,21.4174,21.4585,21.401,21.401,24800.0
2011-11-10 13:45:00,26.04,26.04,25.99,25.99,19000.0,21.401,21.401,21.3599,21.3599,19000.0
2011-11-10 13:50:00,25.99,26.0,25.96,25.97,159200.0,21.3599,21.3681,21.3353,21.3435,159200.0
2011-11-10 13:55:00,25.97,25.98,25.95,25.96,818800.0,21.3435,21.3517,21.327,21.3353,818800.0
2011-11-10 14:00:00,25.96,25.97,25.84,25.84,340200.0,21.3353,21.3435,21.2366,21.2366,340200.0
2011-11-10 14:05:00,25.84,25.88,25.82,25.85,442600.0,21.2366,21.2695,21.2202,21.2448,442600.0
2011-11-10 14:10:00,25.85,25.89,25.85,25.88,69200.0,21.2448,21.2777,21.2448,21.2695,69200.0
2011-11-10 14:15:00,25.88,25.93,25.86,25.93,166200.0,21.2695,21.3106,21.2531,21.3106,166200.0
2011-11-10 14:20:00,25.93,25.93,25.86,25.93,452200.0,21.3106,21.3106,21.2531,21.3106,452200.0
2011-11-10 14:25:00,25.93,25.93,25.81,25.83,448400.0,21.3106,21.3106,21.212,21.2284,448400.0
2011-11-10 14:30:00,25.83,25.87,25.81,25.85,216000.0,21.2284,21.2613,21.212,21.2448,216000.0
2011-11-10 14:35:00,25.85,25.87,25.83,25.86,544200.0,21.2448,21.2613,21.2284,21.2531,544200.0
2011-11-10 14:40:00,25.86,25.95,25.85,25.95,262400.0,21.2531,21.327,21.2448,21.327,262400.0
2011-11-10 14:45:00,25.94,25.94,25.89,25.9,200200.0,21.3188,21.3188,21.2777,21.2859,200200.0
2011-11-10 14:50:00,25.9,25.93,25.88,25.88,245200.0,21.2859,21.3106,21.2695,21.2695,245200.0
2011-11-10 14:55:00,25.89,25.9,25.84,25.84,323000.0,21.2777,21.2859,21.2366,21.2366,323000.0
2011-11-10 15:00:00,25.84,25.93,25.84,25.93,451000.0,21.2366,21.3106,21.2366,21.3106,451000.0
2011-11-10 15:05:00,25.93,25.98,25.9,25.9,355800.0,21.3106,21.3517,21.2859,21.2859,355800.0
2011-11-10 15:10:00,25.9,25.96,25.9,25.95,222200.0,21.2859,21.3353,21.2859,21.327,222200.0
2011-11-10 15:15:00,25.95,25.99,25.93,25.95,328600.0,21.327,21.3599,21.3106,21.327,328600.0
2011-11-10 15:20:00,25.95,25.99,25.92,25.96,297200.0,21.327,21.3599,21.3024,21.3353,297200.0
2011-11-10 15:25:00,25.96,26.07,25.96,26.04,407200.0,21.3353,21.4257,21.3353,21.401,407200.0
2011-11-10 15:30:00,26.04,26.06,26.0,26.04,525200.0,21.401,21.4174,21.3681,21.401,525200.0
2011-11-10 15:35:00,26.04,26.06,25.98,26.04,444200.0,21.401,21.4174,21.3517,21.401,444200.0
2011-11-10 15:40:00,26.04,26.04,25.98,26.02,408000.0,21.401,21.401,21.3517,21.3846,408000.0
2011-11-10 15:45:00,26.02,26.08,26.02,26.06,765000.0,21.3846,21.4339,21.3846,21.4174,765000.0
2011-11-10 15:50:00,26.05,26.11,26.03,26.07,747800.0,21.4092,21.4585,21.3928,21.4257,747800.0
2011-11-10 15:55:00,26.07,26.07,26.02,26.04,1069000.0,21.4257,21.4257,21.3846,21.401,1069000.0
2011-11-11 09:30:00,26.28,26.3,26.17,26.17,203200.0,21.5982,21.6147,21.5078,21.5078,203200.0
2011-11-11 09:35:00,26.19,26.21,26.07,26.13,535000.0,21.5243,21.5407,21.4257,21.475,535000.0
2011-11-11 09:40:00,26.13,26.36,26.13,26.36,520800.0,21.475,21.664,21.475,21.664,520800.0
2011-11-11 09:45:00,26.36,26.36,26.3,26.31,147800.0,21.664,21.664,21.6147,21.6229,147800.0
2011-11-11 09:50:00,26.31,26.34,26.29,26.33,148200.0,21.6229,21.6476,21.6065,21.6393,148200.0
2011-11-11 09:55:00,26.35,26.46,26.35,26.43,689600.0,21.6558,21.7462,21.6558,21.7215,689600.0
2011-11-11 10:00:00,26.43,26.5,26.41,26.5,348800.0,21.7215,21.7791,21.7051,21.7791,348800.0
2011-11-11 10:05:00,26.49,26.5,26.45,26.48,297000.0,21.7708,21.7791,21.738,21.7626,297000.0
2011-11-11 10:10:00,26.49,26.5,26.43,26.45,138400.0,21.7708,21.7791,21.7215,21.738,138400.0
2011-11-11 10:15:00,26.45,26.51,26.43,26.51,266800.0,21.738,21.7873,21.7215,21.7873,266800.0
2011-11-11 10:20:00,26.5,26.5,26.49,26.5,111800.0,21.7791,21.7791,21.7708,21.7791,111800.0
2011-11-11 10:25:00,26.5,26.53,26.48,26.53,153600.0,21.7791,21.8037,21.7626,21.8037,153600.0
2011-11-11 10:30:00,26.53,26.59,26.53,26.58,230800.0,21.8037,21.853,21.8037,21.8448,230800.0
2011-11-11 10:35:00,26.59,26.61,26.59,26.6,176800.0,21.853,21.8695,21.853,21.8612,176800.0
2011-11-11 10:40:00,26.6,26.62,26.58,26.62,53600.0,21.8612,21.8777,21.8448,21.8777,53600.0
2011-11-11 10:45:00,26.62,26.73,26.62,26.72,342000.0,21.8777,21.9681,21.8777,21.9599,342000.0
2011-11-11 10:50:00,26.72,26.75,26.71,26.74,76400.0,21.9599,21.9845,21.9516,21.9763,76400.0
2011-11-11 10:55:00,26.74,26.74,26.69,26.69,127200.0,21.9763,21.9763,21.9352,21.9352,127200.0
2011-11-11 11:00:00,26.68,26.7,26.67,26.7,81200.0,21.927,21.9434,21.9188,21.9434,81200.0
2011-11-11 11:05:00,26.7,26.73,26.68,26.68,171200.0,21.9434,21.9681,21.927,21.927,171200.0
2011-11-11 11:10:00,26.68,26.69,26.66,26.66,95600.0,21.927,21.9352,21.9105,21.9105,95600.0
2011-11-11 11:15:00,26.66,26.73,26.66,26.7,167400.0,21.9105,21.9681,21.9105,21.9434,167400.0
2011-11-11 11:20:00,26.7,26.7,26.68,26.69,48600.0,21.9434,21.9434,21.927,21.9352,48600.0
2011-11-11 11:25:00,26.69,26.73,26.68,26.72,140000.0,21.9352,21.9681,21.927,21.9599,140000.0
2011-11-11 11:30:00,26.72,26.8,26.72,26.8,139400.0,21.9599,22.0256,21.9599,22.0256,139400.0
2011-11-11 11:35:00,26.8,26.8,26.77,26.78,96800.0,22.0256,22.0256,22.001,22.0092,96800.0
2011-11-11 11:40:00,26.78,26.82,26.75,26.82,164000.0,22.0092,22.042,21.9845,22.042,164000.0
2011-11-11 11:45:00,26.82,26.85,26.8,26.8,171800.0,22.042,22.0667,22.0256,22.0256,171800.0
2011-11-11 11:50:00,26.79,26.79,26.74,26.74,268400.0,22.0174,22.0174,21.9763,21.9763,268400.0
2011-11-11 11:55:00,26.75,26.75,26.74,26.75,33000.0,21.9845,21.9845,21.9763,21.9845,33000.0
2011-11-11 12:00:00,26.75,26.75,26.73,26.74,203200.0,21.9845,21.9845,21.9681,21.9763,203200.0
2011-11-11 12:05:00,26.74,26.79,26.74,26.78,92000.0,21.9763,22.0174,21.9763,22.0092,92000.0
2011-11-11 12:10:00,26.78,26.78,26.77,26.78,55800.0,22.0092,22.0092,22.001,22.0092,55800.0
2011-11-11 12:15:00,26.78,26.78,26.74,26.75,140800.0,22.0092,22.0092,21.9763,21.9845,140800.0
2011-11-11 12:20:00,26.75,26.76,26.71,26.72,78600.0,21.9845,21.9927,21.9516,21.9599,78600.0
2011-11-11 12:25:00,26.72,26.72,26.68,26.7,127600.0,21.9599,21.9599,21.927,21.9434,127600.0
2011-11-11 12:30:00,26.7,26.7,26.67,26.68,61400.0,21.9434,21.9434,21.9188,21.927,61400.0
2011-11-11 12:35:00,26.68,26.68,26.65,26.67,146400.0,21.927,21.927,21.9023,21.9188,146400.0
2011-11-11 12:40:00,26.67,26.68,26.65,26.68,149600.0,21.9188,21.927,21.9023,21.927,149600.0
2011-11-11 12:45:00,26.68,26.69,26.66,26.67,48400.0,21.927,21.9352,21.9105,21.9188,48400.0
2011-11-11 12:50:00,26.67,26.68,26.66,26.67,83800.0,21.9188,21.927,21.9105,21.9188,83800.0
2011-11-11 12:55:00,26.67,26.68,26.66,26.68,105200.0,21.9188,21.927,21.9105,21.927,105200.0
2011-11-11 13:00:00,26.68,26.71,26.67,26.7,92000.0,21.927,21.9516,21.9188,21.9434,92000.0
2011-11-11 13:05:00,26.7,26.78,26.69,26.78,425000.0,21.9434,22.0092,21.9352,22.0092,425000.0
2011-11-11 13:10:00,26.78,26.8,26.77,26.78,360000.0,22.0092,22.0256,22.001,22.0092,360000.0
2011-11-11 13:15:00,26.78,26.79,26.72,26.73,268000.0,22.0092,22.0174,21.9599,21.9681,268000.0
2011-11-11 13:20:00,26.73,26.74,26.72,26.73,264200.0,21.9681,21.9763,21.9599,21.9681,264200.0
2011-11-11 13:25:00,26.73,26.73,26.69,26.71,68400.0,21.9681,21.9681,21.9352,21.9516,68400.0
2011-11-11 13:30:00,26.71,26.72,26.7,26.7,66400.0,21.9516,21.9599,21.9434,21.9434,66400.0
2011-11-11 13:35:00,26.71,26.73,26.69,26.73,504600.0,21.9516,21.9681,21.9352,21.9681,504600.0
2011-11-11 13:40:00,26.73,26.74,26.72,26.73,489600.0,21.9681,21.9763,21.9599,21.9681,489600.0
2011-11-11 13:45:00,26.73,26.77,26.73,26.75,182800.0,21.9681,22.001,21.9681,21.9845,182800.0
2011-11-11 13:50:00,26.75,26.75,26.72,26.72,125200.0,21.9845,21.9845,21.9599,21.9599,125200.0
2011-11-11 13:55:00,26.72,26.73,26.71,26.72,236000.0,21.9599,21.9681,21.9516,21.9599,236000.0
2011-11-11 14:00:00,26.72,26.74,26.72,26.73,52000.0,21.9599,21.9763,21.9599,21.9681,52000.0
2011-11-11 14:05:00,26.72,26.73,26.72,26.73,40800.0,21.9599,21.9681,21.9599,21.9681,40800.0
2011-11-11 14:10:00,26.73,26.74,26.7,26.72,151000.0,21.9681,21.9763,21.9434,21.9599,151000.0
2011-11-11 14:15:00,26.73,26.73,26.72,26.73,55400.0,21.9681,21.9681,21.9599,21.9681,55400.0
2011-11-11 14:20:00,26.73,26.74,26.7,26.72,125400.0,21.9681,21.9763,21.9434,21.9599,125400.0
2011-11-11 14:25:00,26.72,26.73,26.71,26.73,61200.0,21.9599,21.9681,21.9516,21.9681,61200.0
2011-11-11 14:30:00,26.73,26.73,26.72,26.73,87600.0,21.9681,21.9681,21.9599,21.9681,87600.0
2011-11-11 14:35:00,26.73,26.74,26.7,26.7,85000.0,21.9681,21.9763,21.9434,21.9434,85000.0
2011-11-11 14:40:00,26.7,26.72,26.7,26.72,122400.0,21.9434,21.9599,21.9434,21.9599,122400.0
2011-11-11 14:45:00,26.71,26.72,26.7,26.71,157600.0,21.9516,21.9599,21.9434,21.9516,157600.0
2011-11-11 14:50:00,26.71,26.71,26.68,26.69,241800.0,21.9516,21.9516,21.927,21.9352,241800.0
2011-11-11 14:55:00,26.69,26.69,26.61,26.64,145400.0,21.9352,21.9352,21.8695,21.8941,145400.0
2011-11-11 15:00:00,26.64,26.64,26.61,26.63,224800.0,21.8941,21.8941,21.8695,21.8859,224800.0
2011-11-11 15:05:00,26.63,26.64,26.59,26.61,263400.0,21.8859,21.8941,21.853,21.8695,263400.0
2011-11-11 15:10:00,26.61,26.63,26.59,26.63,158800.0,21.8695,21.8859,21.853,21.8859,158800.0
2011-11-11 15:15:00,26.63,26.66,26.61,26.65,120400.0,21.8859,21.9105,21.8695,21.9023,120400.0
2011-11-11 15:20:00,26.64,26.68,26.64,26.65,272800.0,21.8941,21.927,21.8941,21.9023,272800.0
2011-11-11 15:25:00,26.64,26.68,26.64,26.68,197600.0,21.8941,21.927,21.8941,21.927,197600.0
2011-11-11 15:30:00,26.68,26.69,26.66,26.67,172400.0,21.927,21.9352,21.9105,21.9188,172400.0
2011-11-11 15:35:00,26.68,26.68,26.64,26.66,201600.0,21.927,21.927,21.8941,21.9105,201600.0
2011-11-11 15:40:00,26.67,26.68,26.64,26.68,225800.0,21.9188,21.927,21.8941,21.927,225800.0
2011-11-11 15:45:00,26.68,26.79,26.68,26.79,714800.0,21.927,22.0174,21.927,22.0174,714800.0
2011-11-11 15:50:00,26.79,26.82,26.77,26.8,1163400.0,22.0174,22.042,22.001,22.0256,1163400.0
2011-11-11 15:55:00,26.8,26.8,26.77,26.78,1143600.0,22.0256,22.0256,22.001,22.0092,1143600.0
2011-11-14 09:30:00,26.72,26.72,26.56,26.68,123000.0,21.9599,21.9599,21.8284,21.927,123000.0
2011-11-14 09:35:00,26.67,26.75,26.66,26.75,76200.0,21.9188,21.9845,21.9105,21.9845,76200.0
2011-11-14 09:40:00,26.74,26.79,26.69,26.69,184000.0,21.9763,22.0174,21.9352,21.9352,184000.0
2011-11-14 09:45:00,26.69,26.72,26.61,26.61,76400.0,21.9352,21.9599,21.8695,21.8695,76400.0
2011-11-14 09:50:00,26.61,26.7,26.58,26.68,315200.0,21.8695,21.9434,21.8448,21.927,315200.0
2011-11-14 09:55:00,26.69,26.7,26.64,26.68,194400.0,21.9352,21.9434,21.8941,21.927,194400.0
2011-11-14 10:00:00,26.68,26.74,26.64,26.71,170400.0,21.927,21.9763,21.8941,21.9516,170400.0
2011-11-14 10:05:00,26.7,26.73,26.69,26.72,180400.0,21.9434,21.9681,21.9352,21.9599,180400.0
2011-11-14 10:10:00,26.71,26.75,26.71,26.74,164800.0,21.9516,21.9845,21.9516,21.9763,164800.0
2011-11-14 10:15:00,26.73,26.74,26.67,26.67,230400.0,21.9681,21.9763,21.9188,21.9188,230400.0
2011-11-14 10:20:00,26.68,26.7,26.66,26.67,112800.0,21.927,21.9434,21.9105,21.9188,112800.0
2011-11-14 10:25:00,26.67,26.72,26.66,26.68,93800.0,21.9188,21.9599,21.9105,21.927,93800.0
2011-11-14 10:30:00,26.69,26.69,26.6,26.63,132800.0,21.9352,21.9352,21.8612,21.8859,132800.0
2011-11-14 10:35:00,26.62,26.64,26.58,26.61,145400.0,21.8777,21.8941,21.8448,21.8695,145400.0
2011-11-14 10:40:00,26.61,26.61,26.56,26.6,128000.0,21.8695,21.8695,21.8284,21.8612,128000.0
2011-11-14 10:45:00,26.6,26.61,26.54,26.58,144000.0,21.8612,21.8695,21.8119,21.8448,144000.0
2011-11-14 10:50:00,26.59,26.63,26.58,26.63,99400.0,21.853,21.8859,21.8448,21.8859,99400.0
2011-11-14 10:55:00,26.63,26.63,26.6,26.61,93400.0,21.8859,21.8859,21.8612,21.8695,93400.0
2011-11-14 11:00:00,26.61,26.65,26.6,26.65,106200.0,21.8695,21.9023,21.8612,21.9023,106200.0
2011-11-14 11:05:00,26.65,26.68,26.65,26.68,108000.0,21.9023,21.927,21.9023,21.927,108000.0
2011-11-14 11:10:00,26.68,26.68,26.58,26.58,75000.0,21.927,21.927,21.8448,21.8448,75000.0
2011-11-14 11:15:00,26.59,26.62,26.59,26.61,114600.0,21.853,21.8777,21.853,21.8695,114600.0
2011-11-14 11:20:00,26.61,26.66,26.61,26.66,75800.0,21.8695,21.9105,21.8695,21.9105,75800.0
2011-11-14 11:25:00,26.66,26.67,26.62,26.64,43800.0,21.9105,21.9188,21.8777,21.8941,43800.0
2011-11-14 11:30:00,26.64,26.69,26.64,26.68,115000.0,21.8941,21.9352,21.8941,21.927,115000.0
2011-11-14 11:35:00,26.68,26.71,26.66,26.7,123600.0,21.927,21.9516,21.9105,21.9434,123600.0
2011-11-14 11:40:00,26.7,26.71,26.63,26.63,76600.0,21.9434,21.9516,21.8859,21.8859,76600.0
2011-11-14 11:45:00,26.63,26.65,26.61,26.65,125600.0,21.8859,21.9023,21.8695,21.9023,125600.0
2011-11-14 11:50:00,26.64,26.66,26.55,26.57,146600.0,21.8941,21.9105,21.8201,21.8366,146600.0
2011-11-14 11:55:00,26.57,26.57,26.53,26.55,61200.0,21.8366,21.8366,21.8037,21.8201,61200.0
2011-11-14 12:00:00,26.56,26.57,26.53,26.54,78800.0,21.8284,21.8366,21.8037,21.8119,78800.0
2011-11-14 12:05:00,26.54,26.6,26.51,26.6,143200.0,21.8119,21.8612,21.7873,21.8612,143200.0
2011-11-14 12:10:00,26.59,26.59,26.56,26.58,33600.0,21.853,21.853,21.8284,21.8448,33600.0
2011-11-14 12:15:00,26.57,26.59,26.55,26.55,61400.0,21.8366,21.853,21.8201,21.8201,61400.0
2011-11-14 12:20:00,26.55,26.56,26.48,26.49,83400.0,21.8201,21.8284,21.7626,21.7708,83400.0
2011-11-14 12:25:00,26.49,26.5,26.47,26.49,142800.0,21.7708,21.7791,21.7544,21.7708,142800.0
2011-11-14 12:30:00,26.49,26.51,26.48,26.5,45000.0,21.7708,21.7873,21.7626,21.7791,45000.0
2011-11-14 12:35:00,26.49,26.52,26.46,26.5,73800.0,21.7708,21.7955,21.7462,21.7791,73800.0
2011-11-14 12:40:00,26.5,26.53,26.5,26.52,30400.0,21.7791,21.8037,21.7791,21.7955,30400.0
2011-11-14 12:45:00,26.53,26.53,26.5,26.53,30200.0,21.8037,21.8037,21.7791,21.8037,30200.0
2011-11-14 12:50:00,26.52,26.55,26.52,26.53,27000.0,21.7955,21.8201,21.7955,21.8037,27000.0
2011-11-14 12:55:00,26.53,26.54,26.52,26.52,49000.0,21.8037,21.8119,21.7955,21.7955,49000.0
2011-11-14 13:00:00,26.52,26.52,26.49,26.5,54000.0,21.7955,21.7955,21.7708,21.7791,54000.0
2011-11-14 13:05:00,26.5,26.5,26.48,26.5,49200.0,21.7791,21.7791,21.7626,21.7791,49200.0
2011-11-14 13:10:00,26.5,26.52,26.48,26.52,59600.0,21.7791,21.7955,21.7626,21.7955,59600.0
2011-11-14 13:15:00,26.51,26.52,26.49,26.5,66000.0,21.7873,21.7955,21.7708,21.7791,66000.0
2011-11-14 13:20:00,26.5,26.53,26.5,26.53,68400.0,21.7791,21.8037,21.7791,21.8037,68400.0
2011-11-14 13:25:00,26.52,26.55,26.51,26.55,94800.0,21.7955,21.8201,21.7873,21.8201,94800.0
2011-11-14 13:30:00,26.55,26.55,26.54,26.54,30800.0,21.8201,21.8201,21.8119,21.8119,30800.0
2011-11-14 13:35:00,26.54,26.58,26.53,26.56,175000.0,21.8119,21.8448,21.8037,21.8284,175000.0
2011-11-14 13:40:00,26.57,26.59,26.54,26.56,111600.0,21.8366,21.853,21.8119,21.8284,111600.0
2011-11-14 13:45:00,26.56,26.56,26.54,26.55,81000.0,21.8284,21.8284,21.8119,21.8201,81000.0
2011-11-14 13:50:00,26.55,26.55,26.51,26.52,73600.0,21.8201,21.8201,21.7873,21.7955,73600.0
2011-11-14 13:55:00,26.53,26.55,26.5,26.52,66600.0,21.8037,21.8201,21.7791,21.7955,66600.0
2011-11-14 14:00:00,26.52,26.53,26.5,26.53,23400.0,21.7955,21.8037,21.7791,21.8037,23400.0
2011-11-14 14:05:00,26.53,26.54,26.52,26.53,15600.0,21.8037,21.8119,21.7955,21.8037,15600.0
2011-11-14 14:10:00,26.53,26.55,26.52,26.52,45000.0,21.8037,21.8201,21.7955,21.7955,45000.0
2011-11-14 14:15:00,26.52,26.53,26.48,26.48,85200.0,21.7955,21.8037,21.7626,21.7626,85200.0
2011-11-14 14:20:00,26.48,26.5,26.48,26.49,16800.0,21.7626,21.7791,21.7626,21.7708,16800.0
2011-11-14 14:25:00,26.49,26.49,26.43,26.43,55400.0,21.7708,21.7708,21.7215,21.7215,55400.0
2011-11-14 14:30:00,26.43,26.45,26.42,26.43,60600.0,21.7215,21.738,21.7133,21.7215,60600.0
2011-11-14 14:35:00,26.43,26.43,26.42,26.43,47800.0,21.7215,21.7215,21.7133,21.7215,47800.0
2011-11-14 14:40:00,26.43,26.44,26.42,26.43,26800.0,21.7215,21.7297,21.7133,21.7215,26800.0
2011-11-14 14:45:00,26.43,26.45,26.42,26.42,31600.0,21.7215,21.738,21.7133,21.7133,31600.0
2011-11-14 14:50:00,26.41,26.42,26.4,26.41,106400.0,21.7051,21.7133,21.6969,21.7051,106400.0
2011-11-14 14:55:00,26.41,26.41,26.32,26.33,258400.0,21.7051,21.7051,21.6311,21.6393,258400.0
2011-11-14 15:00:00,26.33,26.4,26.32,26.38,83600.0,21.6393,21.6969,21.6311,21.6804,83600.0
2011-11-14 15:05:00,26.38,26.4,26.38,26.39,33400.0,21.6804,21.6969,21.6804,21.6886,33400.0
2011-11-14 15:10:00,26.39,26.41,26.38,26.4,66400.0,21.6886,21.7051,21.6804,21.6969,66400.0
2011-11-14 15:15:00,26.4,26.4,26.36,26.37,122000.0,21.6969,21.6969,21.664,21.6722,122000.0
2011-11-14 15:20:00,26.37,26.43,26.37,26.43,84400.0,21.6722,21.7215,21.6722,21.7215,84400.0
2011-11-14 15:25:00,26.42,26.46,26.41,26.43,123000.0,21.7133,21.7462,21.7051,21.7215,123000.0
2011-11-14 15:30:00,26.43,26.49,26.43,26.46,133600.0,21.7215,21.7708,21.7215,21.7462,133600.0
2011-11-14 15:35:00,26.46,26.48,26.42,26.47,410400.0,21.7462,21.7626,21.7133,21.7544,410400.0
2011-11-14 15:40:00,26.47,26.52,26.47,26.52,476600.0,21.7544,21.7955,21.7544,21.7955,476600.0
2011-11-14 15:45:00,26.52,26.59,26.52,26.58,973200.0,21.7955,21.853,21.7955,21.8448,973200.0
2011-11-14 15:50:00,26.57,26.61,26.56,26.61,734800.0,21.8366,21.8695,21.8284,21.8695,734800.0
2011-11-14 15:55:00,26.61,26.61,26.54,26.57,630000.0,21.8695,21.8695,21.8119,21.8366,630000.0
2011-11-15 09:30:00,26.48,26.48,26.42,26.44,151000.0,21.7626,21.7626,21.7133,21.7297,151000.0
2011-11-15 09:35:00,26.43,26.59,26.4,26.55,309200.0,21.7215,21.853,21.6969,21.8201,309200.0
2011-11-15 09:40:00,26.55,26.55,26.47,26.49,162400.0,21.8201,21.8201,21.7544,21.7708,162400.0
2011-11-15 09:45:00,26.5,26.65,26.5,26.57,209400.0,21.7791,21.9023,21.7791,21.8366,209400.0
2011-11-15 09:50:00,26.58,26.64,26.55,26.61,171400.0,21.8448,21.8941,21.8201,21.8695,171400.0
2011-11-15 09:55:00,26.62,26.7,26.62,26.67,761000.0,21.8777,21.9434,21.8777,21.9188,761000.0
2011-11-15 10:00:00,26.66,26.66,26.54,26.55,482800.0,21.9105,21.9105,21.8119,21.8201,482800.0
2011-11-15 10:05:00,26.55,26.55,26.47,26.47,574000.0,21.8201,21.8201,21.7544,21.7544,574000.0
2011-11-15 10:10:00,26.48,26.5,26.37,26.38,425800.0,21.7626,21.7791,21.6722,21.6804,425800.0
2011-11-15 10:15:00,26.38,26.4,26.35,26.36,169800.0,21.6804,21.6969,21.6558,21.664,169800.0
2011-11-15 10:20:00,26.36,26.4,26.34,26.36,179400.0,21.664,21.6969,21.6476,21.664,179400.0
2011-11-15 10:25:00,26.37,26.45,26.37,26.41,180600.0,21.6722,21.738,21.6722,21.7051,180600.0
2011-11-15 10:30:00,26.4,26.43,26.34,26.42,225800.0,21.6969,21.7215,21.6476,21.7133,225800.0
2011-11-15 10:35:00,26.42,26.43,26.4,26.41,94000.0,21.7133,21.7215,21.6969,21.7051,94000.0
2011-11-15 10:40:00,26.41,26.43,26.36,26.4,135400.0,21.7051,21.7215,21.664,21.6969,135400.0
2011-11-15 10:45:00,26.41,26.43,26.34,26.35,119200.0,21.7051,21.7215,21.6476,21.6558,119200.0
2011-11-15 10:50:00,26.35,26.36,26.31,26.32,86200.0,21.6558,21.664,21.6229,21.6311,86200.0
2011-11-15 10:55:00,26.34,26.35,26.3,26.3,78000.0,21.6476,21.6558,21.6147,21.6147,78000.0
2011-11-15 11:00:00,26.3,26.35,26.29,26.35,38200.0,21.6147,21.6558,21.6065,21.6558,38200.0
2011-11-15 11:05:00,26.34,26.4,26.31,26.34,358600.0,21.6476,21.6969,21.6229,21.6476,358600.0
2011-11-15 11:10:00,26.34,26.39,26.32,26.39,30200.0,21.6476,21.6886,21.6311,21.6886,30200.0
2011-11-15 11:15:00,26.38,26.38,26.29,26.29,146400.0,21.6804,21.6804,21.6065,21.6065,146400.0
2011-11-15 11:20:00,26.29,26.3,26.27,26.28,99800.0,21.6065,21.6147,21.59,21.5982,99800.0
2011-11-15 11:25:00,26.28,26.33,26.27,26.32,211800.0,21.5982,21.6393,21.59,21.6311,211800.0
2011-11-15 11:30:00,26.32,26.33,26.27,26.27,77000.0,21.6311,21.6393,21.59,21.59,77000.0
2011-11-15 11:35:00,26.28,26.29,26.25,26.25,115600.0,21.5982,21.6065,21.5736,21.5736,115600.0
2011-11-15 11:40:00,26.25,26.3,26.25,26.28,66800.0,21.5736,21.6147,21.5736,21.5982,66800.0
2011-11-15 11:45:00,26.27,26.29,26.27,26.28,21200.0,21.59,21.6065,21.59,21.5982,21200.0
2011-11-15 11:50:00,26.29,26.31,26.29,26.3,34800.0,21.6065,21.6229,21.6065,21.6147,34800.0
2011-11-15 11:55:00,26.3,26.36,26.27,26.35,115800.0,21.6147,21.664,21.59,21.6558,115800.0
2011-11-15 12:00:00,26.35,26.41,26.34,26.41,89400.0,21.6558,21.7051,21.6476,21.7051,89400.0
2011-11-15 12:05:00,26.42,26.48,26.4,26.41,217400.0,21.7133,21.7626,21.6969,21.7051,217400.0
2011-11-15 12:10:00,26.41,26.44,26.39,26.43,28800.0,21.7051,21.7297,21.6886,21.7215,28800.0
2011-11-15 12:15:00,26.44,26.46,26.42,26.43,33600.0,21.7297,21.7462,21.7133,21.7215,33600.0
2011-11-15 12:20:00,26.43,26.46,26.43,26.45,48800.0,21.7215,21.7462,21.7215,21.738,48800.0
2011-11-15 12:25:00,26.45,26.51,26.44,26.47,91000.0,21.738,21.7873,21.7297,21.7544,91000.0
2011-11-15 12:30:00,26.48,26.61,26.48,26.6,217400.0,21.7626,21.8695,21.7626,21.8612,217400.0
2011-11-15 12:35:00,26.61,26.68,26.57,26.57,473200.0,21.8695,21.927,21.8366,21.8366,473200.0
2011-11-15 12:40:00,26.57,26.6,26.56,26.58,105000.0,21.8366,21.8612,21.8284,21.8448,105000.0
2011-11-15 12:45:00,26.59,26.61,26.58,26.58,182200.0,21.853,21.8695,21.8448,21.8448,182200.0
2011-11-15 12:50:00,26.58,26.6,26.57,26.58,99000.0,21.8448,21.8612,21.8366,21.8448,99000.0
2011-11-15 12:55:00,26.58,26.71,26.58,26.7,348400.0,21.8448,21.9516,21.8448,21.9434,348400.0
2011-11-15 13:00:00,26.7,26.77,26.7,26.74,261400.0,21.9434,22.001,21.9434,21.9763,261400.0
2011-11-15 13:05:00,26.74,26.74,26.65,26.67,110000.0,21.9763,21.9763,21.9023,21.9188,110000.0
2011-11-15 13:10:00,26.66,26.68,26.61,26.63,58000.0,21.9105,21.927,21.8695,21.8859,58000.0
2011-11-15 13:15:00,26.63,26.66,26.61,26.61,139400.0,21.8859,21.9105,21.8695,21.8695,139400.0
2011-11-15 13:20:00,26.63,26.67,26.62,26.64,70400.0,21.8859,21.9188,21.8777,21.8941,70400.0
2011-11-15 13:25:00,26.64,26.68,26.64,26.68,124800.0,21.8941,21.927,21.8941,21.927,124800.0
2011-11-15 13:30:00,26.68,26.76,26.68,26.71,242400.0,21.927,21.9927,21.927,21.9516,242400.0
2011-11-15 13:35:00,26.71,26.81,26.7,26.76,246600.0,21.9516,22.0338,21.9434,21.9927,246600.0
2011-11-15 13:40:00,26.75,26.77,26.74,26.75,42800.0,21.9845,22.001,21.9763,21.9845,42800.0
2011-11-15 13:45:00,26.75,26.76,26.71,26.72,40600.0,21.9845,21.9927,21.9516,21.9599,40600.0
2011-11-15 13:50:00,26.73,26.75,26.72,26.73,94400.0,21.9681,21.9845,21.9599,21.9681,94400.0
2011-11-15 13:55:00,26.72,26.74,26.72,26.72,61000.0,21.9599,21.9763,21.9599,21.9599,61000.0
2011-11-15 14:00:00,26.72,26.73,26.7,26.71,25000.0,21.9599,21.9681,21.9434,21.9516,25000.0
2011-11-15 14:05:00,26.71,26.72,26.7,26.7,37600.0,21.9516,21.9599,21.9434,21.9434,37600.0
2011-11-15 14:10:00,26.71,26.75,26.7,26.75,101200.0,21.9516,21.9845,21.9434,21.9845,101200.0
2011-11-15 14:15:00,26.75,26.77,26.72,26.72,196600.0,21.9845,22.001,21.9599,21.9599,196600.0
2011-11-15 14:20:00,26.72,26.73,26.68,26.72,82000.0,21.9599,21.9681,21.927,21.9599,82000.0
2011-11-15 14:25:00,26.72,26.73,26.68,26.69,31400.0,21.9599,21.9681,21.927,21.9352,31400.0
2011-11-15 14:30:00,26.69,26.72,26.69,26.72,27600.0,21.9352,21.9599,21.9352,21.9599,27600.0
2011-11-15 14:35:00,26.71,26.72,26.7,26.71,24800.0,21.9516,21.9599,21.9434,21.9516,24800.0
2011-11-15 14:40:00,26.71,26.72,26.68,26.7,50400.0,21.9516,21.9599,21.927,21.9434,50400.0
2011-11-15 14:45:00,26.69,26.73,26.68,26.7,84800.0,21.9352,21.9681,21.927,21.9434,84800.0
2011-11-15 14:50:00,26.7,26.72,26.68,26.72,45000.0,21.9434,21.9599,21.927,21.9599,45000.0
2011-11-15 14:55:00,26.71,26.72,26.7,26.71,19200.0,21.9516,21.9599,21.9434,21.9516,19200.0
2011-11-15 15:00:00,26.71,26.78,26.7,26.76,281000.0,21.9516,22.0092,21.9434,21.9927,281000.0
2011-11-15 15:05:00,26.77,26.79,26.75,26.76,301400.0,22.001,22.0174,21.9845,21.9927,301400.0
2011-11-15 15:10:00,26.75,26.78,26.75,26.76,25400.0,21.9845,22.0092,21.9845,21.9927,25400.0
2011-11-15 15:15:00,26.76,26.78,26.73,26.73,130600.0,21.9927,22.0092,21.9681,21.9681,130600.0
2011-11-15 15:20:00,26.73,26.75,26.73,26.74,23200.0,21.9681,21.9845,21.9681,21.9763,23200.0
2011-11-15 15:25:00,26.74,26.78,26.74,26.77,58800.0,21.9763,22.0092,21.9763,22.001,58800.0
2011-11-15 15:30:00,26.78,26.78,26.74,26.75,111400.0,22.0092,22.0092,21.9763,21.9845,111400.0
2011-11-15 15:35:00,26.75,26.78,26.74,26.74,142800.0,21.9845,22.0092,21.9763,21.9763,142800.0
2011-11-15 15:40:00,26.74,26.79,26.74,26.76,212400.0,21.9763,22.0174,21.9763,21.9927,212400.0
2011-11-15 15:45:00,26.76,26.79,26.76,26.78,372400.0,21.9927,22.0174,21.9927,22.0092,372400.0
2011-11-15 15:50:00,26.79,26.79,26.71,26.71,299000.0,22.0174,22.0174,21.9516,21.9516,299000.0
2011-11-15 15:55:00,26.71,26.73,26.68,26.68,599200.0,21.9516,21.9681,21.927,21.927,599200.0
2011-11-16 09:30:00,26.42,26.51,26.4,26.42,132800.0,21.7133,21.7873,21.6969,21.7133,132800.0
2011-11-16 09:35:00,26.41,26.52,26.4,26.49,94400.0,21.7051,21.7955,21.6969,21.7708,94400.0
2011-11-16 09:40:00,26.5,26.5,26.43,26.46,156200.0,21.7791,21.7791,21.7215,21.7462,156200.0
2011-11-16 09:45:00,26.46,26.49,26.42,26.45,162800.0,21.7462,21.7708,21.7133,21.738,162800.0
2011-11-16 09:50:00,26.46,26.59,26.45,26.56,236400.0,21.7462,21.853,21.738,21.8284,236400.0
2011-11-16 09:55:00,26.56,26.57,26.49,26.49,79000.0,21.8284,21.8366,21.7708,21.7708,79000.0
2011-11-16 10:00:00,26.5,26.54,26.43,26.46,178800.0,21.7791,21.8119,21.7215,21.7462,178800.0
2011-11-16 10:05:00,26.45,26.46,26.41,26.42,175600.0,21.738,21.7462,21.7051,21.7133,175600.0
2011-11-16 10:10:00,26.42,26.45,26.4,26.42,95200.0,21.7133,21.738,21.6969,21.7133,95200.0
2011-11-16 10:15:00,26.42,26.48,26.39,26.43,237200.0,21.7133,21.7626,21.6886,21.7215,237200.0
2011-11-16 10:20:00,26.45,26.45,26.36,26.39,207000.0,21.738,21.738,21.664,21.6886,207000.0
2011-11-16 10:25:00,26.39,26.43,26.37,26.39,195200.0,21.6886,21.7215,21.6722,21.6886,195200.0
2011-11-16 10:30:00,26.39,26.43,26.36,26.43,161800.0,21.6886,21.7215,21.664,21.7215,161800.0
2011-11-16 10:35:00,26.43,26.45,26.41,26.43,233800.0,21.7215,21.738,21.7051,21.7215,233800.0
2011-11-16 10:40:00,26.43,26.53,26.42,26.53,350000.0,21.7215,21.8037,21.7133,21.8037,350000.0
2011-11-16 10:45:00,26.53,26.58,26.53,26.53,361800.0,21.8037,21.8448,21.8037,21.8037,361800.0
2011-11-16 10:50:00,26.53,26.57,26.53,26.55,81800.0,21.8037,21.8366,21.8037,21.8201,81800.0
2011-11-16 10:55:00,26.55,26.55,26.53,26.54,114200.0,21.8201,21.8201,21.8037,21.8119,114200.0
2011-11-16 11:00:00,26.54,26.59,26.54,26.58,54600.0,21.8119,21.853,21.8119,21.8448,54600.0
2011-11-16 11:05:00,26.58,26.6,26.57,26.58,61800.0,21.8448,21.8612,21.8366,21.8448,61800.0
2011-11-16 11:10:00,26.59,26.59,26.52,26.53,129400.0,21.853,21.853,21.7955,21.8037,129400.0
2011-11-16 11:15:00,26.53,26.54,26.51,26.52,89600.0,21.8037,21.8119,21.7873,21.7955,89600.0
2011-11-16 11:20:00,26.52,26.55,26.5,26.55,51400.0,21.7955,21.8201,21.7791,21.8201,51400.0
2011-11-16 11:25:00,26.56,26.58,26.52,26.52,88000.0,21.8284,21.8448,21.7955,21.7955,88000.0
2011-11-16 11:30:00,26.53,26.6,26.53,26.6,504400.0,21.8037,21.8612,21.8037,21.8612,504400.0
2011-11-16 11:35:00,26.6,26.6,26.53,26.56,120200.0,21.8612,21.8612,21.8037,21.8284,120200.0
2011-11-16 11:40:00,26.56,26.59,26.55,26.56,169800.0,21.8284,21.853,21.8201,21.8284,169800.0
2011-11-16 11:45:00,26.55,26.58,26.49,26.54,183400.0,21.8201,21.8448,21.7708,21.8119,183400.0
2011-11-16 11:50:00,26.54,26.55,26.52,26.53,58000.0,21.8119,21.8201,21.7955,21.8037,58000.0
2011-11-16 11:55:00,26.53,26.53,26.49,26.5,138000.0,21.8037,21.8037,21.7708,21.7791,138000.0
2011-11-16 12:00:00,26.5,26.52,26.5,26.5,106600.0,21.7791,21.7955,21.7791,21.7791,106600.0
2011-11-16 12:05:00,26.51,26.52,26.49,26.5,65600.0,21.7873,21.7955,21.7708,21.7791,65600.0
2011-11-16 12:10:00,26.5,26.51,26.49,26.5,259000.0,21.7791,21.7873,21.7708,21.7791,259000.0
2011-11-16 12:15:00,26.5,26.5,26.48,26.5,268000.0,21.7791,21.7791,21.7626,21.7791,268000.0
2011-11-16 12:20:00,26.49,26.52,26.48,26.5,85800.0,21.7708,21.7955,21.7626,21.7791,85800.0
2011-11-16 12:25:00,26.5,26.52,26.49,26.5,121400.0,21.7791,21.7955,21.7708,21.7791,121400.0
2011-11-16 12:30:00,26.49,26.53,26.49,26.53,44400.0,21.7708,21.8037,21.7708,21.8037,44400.0
2011-11-16 12:35:00,26.53,26.57,26.53,26.55,27600.0,21.8037,21.8366,21.8037,21.8201,27600.0
2011-11-16 12:40:00,26.55,26.57,26.54,26.56,152200.0,21.8201,21.8366,21.8119,21.8284,152200.0
2011-11-16 12:45:00,26.56,26.58,26.52,26.53,129000.0,21.8284,21.8448,21.7955,21.8037,129000.0
2011-11-16 12:50:00,26.53,26.54,26.5,26.52,39200.0,21.8037,21.8119,21.7791,21.7955,39200.0
2011-11-16 12:55:00,26.52,26.53,26.5,26.53,89000.0,21.7955,21.8037,21.7791,21.8037,89000.0
2011-11-16 13:00:00,26.54,26.56,26.53,26.55,47600.0,21.8119,21.8284,21.8037,21.8201,47600.0
2011-11-16 13:05:00,26.54,26.55,26.53,26.55,52600.0,21.8119,21.8201,21.8037,21.8201,52600.0
2011-11-16 13:10:00,26.54,26.61,26.54,26.6,317200.0,21.8119,21.8695,21.8119,21.8612,317200.0
2011-11-16 13:15:00,26.6,26.64,26.57,26.63,125600.0,21.8612,21.8941,21.8366,21.8859,125600.0
2011-11-16 13:20:00,26.63,26.68,26.61,26.65,885600.0,21.8859,21.927,21.8695,21.9023,885600.0
2011-11-16 13:25:00,26.65,26.71,26.65,26.68,459000.0,21.9023,21.9516,21.9023,21.927,459000.0
2011-11-16 13:30:00,26.68,26.68,26.63,26.63,166800.0,21.927,21.927,21.8859,21.8859,166800.0
2011-11-16 13:35:00,26.63,26.66,26.62,26.64,75800.0,21.8859,21.9105,21.8777,21.8941,75800.0
2011-11-16 13:40:00,26.64,26.7,26.64,26.69,113600.0,21.8941,21.9434,21.8941,21.9352,113600.0
2011-11-16 13:45:00,26.69,26.7,26.67,26.69,204000.0,21.9352,21.9434,21.9188,21.9352,204000.0
2011-11-16 13:50:00,26.69,26.71,26.67,26.67,219400.0,21.9352,21.9516,21.9188,21.9188,219400.0
2011-11-16 13:55:00,26.66,26.68,26.61,26.61,157200.0,21.9105,21.927,21.8695,21.8695,157200.0
2011-11-16 14:00:00,26.61,26.64,26.61,26.63,229400.0,21.8695,21.8941,21.8695,21.8859,229400.0
2011-11-16 14:05:00,26.63,26.63,26.59,26.6,150000.0,21.8859,21.8859,21.853,21.8612,150000.0
2011-11-16 14:10:00,26.6,26.61,26.55,26.56,181400.0,21.8612,21.8695,21.8201,21.8284,181400.0
2011-11-16 14:15:00,26.56,26.59,26.56,26.58,91800.0,21.8284,21.853,21.8284,21.8448,91800.0
2011-11-16 14:20:00,26.57,26.61,26.57,26.6,57800.0,21.8366,21.8695,21.8366,21.8612,57800.0
2011-11-16 14:25:00,26.6,26.61,26.58,26.58,75600.0,21.8612,21.8695,21.8448,21.8448,75600.0
2011-11-16 14:30:00,26.59,26.6,26.59,26.6,111200.0,21.853,21.8612,21.853,21.8612,111200.0
2011-11-16 14:35:00,26.6,26.63,26.59,26.63,48200.0,21.8612,21.8859,21.853,21.8859,48200.0
2011-11-16 14:40:00,26.62,26.62,26.59,26.6,78400.0,21.8777,21.8777,21.853,21.8612,78400.0
2011-11-16 14:45:00,26.6,26.6,26.55,26.56,212200.0,21.8612,21.8612,21.8201,21.8284,212200.0
2011-11-16 14:50:00,26.56,26.56,26.49,26.49,130400.0,21.8284,21.8284,21.7708,21.7708,130400.0
2011-11-16 14:55:00,26.49,26.5,26.47,26.5,160800.0,21.7708,21.7791,21.7544,21.7791,160800.0
2011-11-16 15:00:00,26.51,26.53,26.5,26.5,255000.0,21.7873,21.8037,21.7791,21.7791,255000.0
2011-11-16 15:05:00,26.52,26.55,26.5,26.54,303800.0,21.7955,21.8201,21.7791,21.8119,303800.0
2011-11-16 15:10:00,26.55,26.56,26.44,26.45,621400.0,21.8201,21.8284,21.7297,21.738,621400.0
2011-11-16 15:15:00,26.43,26.43,26.34,26.34,577400.0,21.7215,21.7215,21.6476,21.6476,577400.0
2011-11-16 15:20:00,26.34,26.34,26.29,26.31,820000.0,21.6476,21.6476,21.6065,21.6229,820000.0
2011-11-16 15:25:00,26.31,26.31,26.24,26.24,676400.0,21.6229,21.6229,21.5654,21.5654,676400.0
2011-11-16 15:30:00,26.24,26.24,26.03,26.03,792800.0,21.5654,21.5654,21.3928,21.3928,792800.0
2011-11-16 15:35:00,26.04,26.19,26.0,26.18,1157000.0,21.401,21.5243,21.3681,21.5161,1157000.0
2011-11-16 15:40:00,26.18,26.21,26.11,26.2,832600.0,21.5161,21.5407,21.4585,21.5325,832600.0
2011-11-16 15:45:00,26.2,26.27,26.2,26.2,1070200.0,21.5325,21.59,21.5325,21.5325,1070200.0
2011-11-16 15:50:00,26.2,26.2,26.05,26.08,1094600.0,21.5325,21.5325,21.4092,21.4339,1094600.0
2011-11-16 15:55:00,26.09,26.11,26.03,26.07,1265400.0,21.4421,21.4585,21.3928,21.4257,1265400.0
2011-11-17 09:30:00,26.15,26.18,26.07,26.1,141400.0,21.4914,21.5161,21.4257,21.4503,141400.0
2011-11-17 09:35:00,26.1,26.1,25.97,26.0,191800.0,21.4503,21.4503,21.3435,21.3681,191800.0
2011-11-17 09:40:00,25.99,26.01,25.95,25.98,325800.0,21.3599,21.3763,21.327,21.3517,325800.0
2011-11-17 09:45:00,25.99,25.99,25.88,25.9,246400.0,21.3599,21.3599,21.2695,21.2859,246400.0
2011-11-17 09:50:00,25.9,25.97,25.89,25.97,171400.0,21.2859,21.3435,21.2777,21.3435,171400.0
2011-11-17 09:55:00,25.97,26.04,25.93,26.01,258600.0,21.3435,21.401,21.3106,21.3763,258600.0
2011-11-17 10:00:00,26.02,26.03,25.94,26.0,502000.0,21.3846,21.3928,21.3188,21.3681,502000.0
2011-11-17 10:05:00,26.0,26.06,25.95,26.04,186400.0,21.3681,21.4174,21.327,21.401,186400.0
2011-11-17 10:10:00,26.04,26.06,26.0,26.01,108200.0,21.401,21.4174,21.3681,21.3763,108200.0
2011-11-17 10:15:00,26.01,26.06,25.99,26.0,337600.0,21.3763,21.4174,21.3599,21.3681,337600.0
2011-11-17 10:20:00,26.0,26.04,25.97,26.0,138600.0,21.3681,21.401,21.3435,21.3681,138600.0
2011-11-17 10:25:00,26.0,26.1,26.0,26.09,156000.0,21.3681,21.4503,21.3681,21.4421,156000.0
2011-11-17 10:30:00,26.09,26.18,26.02,26.18,596800.0,21.4421,21.5161,21.3846,21.5161,596800.0
2011-11-17 10:35:00,26.18,26.25,26.18,26.21,430400.0,21.5161,21.5736,21.5161,21.5407,430400.0
2011-11-17 10:40:00,26.2,26.2,26.12,26.12,148200.0,21.5325,21.5325,21.4667,21.4667,148200.0
2011-11-17 10:45:00,26.12,26.13,26.09,26.11,55400.0,21.4667,21.475,21.4421,21.4585,55400.0
2011-11-17 10:50:00,26.11,26.14,26.08,26.13,211800.0,21.4585,21.4832,21.4339,21.475,211800.0
2011-11-17 10:55:00,26.12,26.14,26.04,26.04,158600.0,21.4667,21.4832,21.401,21.401,158600.0
2011-11-17 11:00:00,26.04,26.05,25.92,25.93,867000.0,21.401,21.4092,21.3024,21.3106,867000.0
2011-11-17 11:05:00,25.93,26.06,25.89,26.02,1253200.0,21.3106,21.4174,21.2777,21.3846,1253200.0
2011-11-17 11:10:00,26.02,26.02,25.97,25.98,364000.0,21.3846,21.3846,21.3435,21.3517,364000.0
2011-11-17 11:15:00,25.98,26.0,25.96,25.99,89400.0,21.3517,21.3681,21.3353,21.3599,89400.0
2011-11-17 11:20:00,25.99,25.99,25.92,25.96,109600.0,21.3599,21.3599,21.3024,21.3353,109600.0
2011-11-17 11:25:00,25.96,26.02,25.93,25.94,307800.0,21.3353,21.3846,21.3106,21.3188,307800.0
2011-11-17 11:30:00,25.94,25.97,25.92,25.92,107200.0,21.3188,21.3435,21.3024,21.3024,107200.0
2011-11-17 11:35:00,25.92,25.96,25.9,25.95,718200.0,21.3024,21.3353,21.2859,21.327,718200.0
2011-11-17 11:40:00,25.95,26.03,25.95,26.02,464000.0,21.327,21.3928,21.327,21.3846,464000.0
2011-11-17 11:45:00,26.01,26.05,25.97,25.98,329800.0,21.3763,21.4092,21.3435,21.3517,329800.0
2011-11-17 11:50:00,25.97,26.0,25.95,25.96,74600.0,21.3435,21.3681,21.327,21.3353,74600.0
2011-11-17 11:55:00,25.96,25.99,25.92,25.98,165000.0,21.3353,21.3599,21.3024,21.3517,165000.0
2011-11-17 12:00:00,25.98,25.99,25.93,25.94,119400.0,21.3517,21.3599,21.3106,21.3188,119400.0
2011-11-17 12:05:00,25.95,25.95,25.9,25.92,125000.0,21.327,21.327,21.2859,21.3024,125000.0
2011-11-17 12:10:00,25.92,25.93,25.85,25.85,175000.0,21.3024,21.3106,21.2448,21.2448,175000.0
2011-11-17 12:15:00,25.86,25.89,25.86,25.88,163600.0,21.2531,21.2777,21.2531,21.2695,163600.0
2011-11-17 12:20:00,25.88,25.89,25.86,25.88,115400.0,21.2695,21.2777,21.2531,21.2695,115400.0
2011-11-17 12:25:00,25.88,25.89,25.85,25.85,170200.0,21.2695,21.2777,21.2448,21.2448,170200.0
2011-11-17 12:30:00,25.84,25.84,25.7,25.71,306600.0,21.2366,21.2366,21.1216,21.1298,306600.0
2011-11-17 12:35:00,25.71,25.75,25.61,25.65,464000.0,21.1298,21.1627,21.0476,21.0805,464000.0
2011-11-17 12:40:00,25.65,25.73,25.58,25.7,453400.0,21.0805,21.1462,21.0229,21.1216,453400.0
2011-11-17 12:45:00,25.71,25.72,25.66,25.67,162200.0,21.1298,21.138,21.0887,21.0969,162200.0
2011-11-17 12:50:00,25.67,25.81,25.67,25.79,368200.0,21.0969,21.212,21.0969,21.1955,368200.0
2011-11-17 12:55:00,25.79,25.8,25.72,25.8,248600.0,21.1955,21.2038,21.138,21.2038,248600.0
2011-11-17 13:00:00,25.79,25.79,25.68,25.7,315200.0,21.1955,21.1955,21.1051,21.1216,315200.0
2011-11-17 13:05:00,25.71,25.75,25.67,25.69,167000.0,21.1298,21.1627,21.0969,21.1134,167000.0
2011-11-17 13:10:00,25.68,25.76,25.68,25.75,148600.0,21.1051,21.1709,21.1051,21.1627,148600.0
2011-11-17 13:15:00,25.75,25.81,25.73,25.78,143400.0,21.1627,21.212,21.1462,21.1873,143400.0
2011-11-17 13:20:00,25.79,25.81,25.75,25.8,97400.0,21.1955,21.212,21.1627,21.2038,97400.0
2011-11-17 13:25:00,25.8,25.8,25.74,25.77,277400.0,21.2038,21.2038,21.1544,21.1791,277400.0
2011-11-17 13:30:00,25.77,25.78,25.72,25.73,97800.0,21.1791,21.1873,21.138,21.1462,97800.0
2011-11-17 13:35:00,25.73,25.79,25.73,25.77,54000.0,21.1462,21.1955,21.1462,21.1791,54000.0
2011-11-17 13:40:00,25.77,25.81,25.73,25.76,115400.0,21.1791,21.212,21.1462,21.1709,115400.0
2011-11-17 13:45:00,25.76,25.77,25.74,25.76,69800.0,21.1709,21.1791,21.1544,21.1709,69800.0
2011-11-17 13:50:00,25.76,25.76,25.64,25.68,360400.0,21.1709,21.1709,21.0723,21.1051,360400.0
2011-11-17 13:55:00,25.67,25.83,25.67,25.8,451600.0,21.0969,21.2284,21.0969,21.2038,451600.0
2011-11-17 14:00:00,25.8,25.8,25.74,25.75,85200.0,21.2038,21.2038,21.1544,21.1627,85200.0
2011-11-17 14:05:00,25.75,25.79,25.75,25.76,97000.0,21.1627,21.1955,21.1627,21.1709,97000.0
2011-11-17 14:10:00,25.76,25.79,25.74,25.75,84800.0,21.1709,21.1955,21.1544,21.1627,84800.0
2011-11-17 14:15:00,25.75,25.77,25.7,25.73,71400.0,21.1627,21.1791,21.1216,21.1462,71400.0
2011-11-17 14:20:00,25.72,25.75,25.69,25.69,126200.0,21.138,21.1627,21.1134,21.1134,126200.0
2011-11-17 14:25:00,25.69,25.7,25.65,25.7,295600.0,21.1134,21.1216,21.0805,21.1216,295600.0
2011-11-17 14:30:00,25.7,25.74,25.7,25.71,125000.0,21.1216,21.1544,21.1216,21.1298,125000.0
2011-11-17 14:35:00,25.71,25.73,25.68,25.69,227400.0,21.1298,21.1462,21.1051,21.1134,227400.0
2011-11-17 14:40:00,25.68,25.74,25.68,25.74,132200.0,21.1051,21.1544,21.1051,21.1544,132200.0
2011-11-17 14:45:00,25.74,25.8,25.72,25.76,196400.0,21.1544,21.2038,21.138,21.1709,196400.0
2011-11-17 14:50:00,25.76,25.79,25.74,25.74,65400.0,21.1709,21.1955,21.1544,21.1544,65400.0
2011-11-17 14:55:00,25.75,25.77,25.74,25.75,82400.0,21.1627,21.1791,21.1544,21.1627,82400.0
2011-11-17 15:00:00,25.75,25.79,25.72,25.75,142200.0,21.1627,21.1955,21.138,21.1627,142200.0
2011-11-17 15:05:00,25.75,25.77,25.69,25.69,192800.0,21.1627,21.1791,21.1134,21.1134,192800.0
2011-11-17 15:10:00,25.68,25.69,25.63,25.64,319200.0,21.1051,21.1134,21.064,21.0723,319200.0
2011-11-17 15:15:00,25.64,25.68,25.63,25.65,207200.0,21.0723,21.1051,21.064,21.0805,207200.0
2011-11-17 15:20:00,25.65,25.73,25.62,25.7,280800.0,21.0805,21.1462,21.0558,21.1216,280800.0
2011-11-17 15:25:00,25.71,25.72,25.67,25.67,135800.0,21.1298,21.138,21.0969,21.0969,135800.0
2011-11-17 15:30:00,25.66,25.7,25.65,25.65,179200.0,21.0887,21.1216,21.0805,21.0805,179200.0
2011-11-17 15:35:00,25.65,25.68,25.6,25.6,476000.0,21.0805,21.1051,21.0394,21.0394,476000.0
2011-11-17 15:40:00,25.61,25.66,25.6,25.63,664400.0,21.0476,21.0887,21.0394,21.064,664400.0
2011-11-17 15:45:00,25.63,25.74,25.62,25.7,760800.0,21.064,21.1544,21.0558,21.1216,760800.0
2011-11-17 15:50:00,25.69,25.7,25.61,25.67,785200.0,21.1134,21.1216,21.0476,21.0969,785200.0
2011-11-17 15:55:00,25.67,25.74,25.63,25.73,975800.0,21.0969,21.1544,21.064,21.1462,975800.0
2011-11-18 09:30:00,25.85,25.95,25.7,25.74,185400.0,21.2448,21.327,21.1216,21.1544,185400.0
2011-11-18 09:35:00,25.74,25.75,25.65,25.67,157200.0,21.1544,21.1627,21.0805,21.0969,157200.0
2011-11-18 09:40:00,25.66,25.71,25.64,25.65,301400.0,21.0887,21.1298,21.0723,21.0805,301400.0
2011-11-18 09:45:00,25.65,25.65,25.54,25.59,226200.0,21.0805,21.0805,20.9901,21.0312,226200.0
2011-11-18 09:50:00,25.59,25.63,25.54,25.59,203600.0,21.0312,21.064,20.9901,21.0312,203600.0
2011-11-18 09:55:00,25.59,25.71,25.59,25.68,193400.0,21.0312,21.1298,21.0312,21.1051,193400.0
2011-11-18 10:00:00,25.68,25.69,25.61,25.68,435000.0,21.1051,21.1134,21.0476,21.1051,435000.0
2011-11-18 10:05:00,25.68,25.7,25.64,25.64,428200.0,21.1051,21.1216,21.0723,21.0723,428200.0
2011-11-18 10:10:00,25.64,25.73,25.61,25.71,243000.0,21.0723,21.1462,21.0476,21.1298,243000.0
2011-11-18 10:15:00,25.71,25.71,25.63,25.65,174800.0,21.1298,21.1298,21.064,21.0805,174800.0
2011-11-18 10:20:00,25.65,25.67,25.61,25.62,221600.0,21.0805,21.0969,21.0476,21.0558,221600.0
2011-11-18 10:25:00,25.61,25.61,25.56,25.6,378400.0,21.0476,21.0476,21.0065,21.0394,378400.0
2011-11-18 10:30:00,25.61,25.66,25.61,25.65,284600.0,21.0476,21.0887,21.0476,21.0805,284600.0
2011-11-18 10:35:00,25.65,25.68,25.61,25.67,270000.0,21.0805,21.1051,21.0476,21.0969,270000.0
2011-11-18 10:40:00,25.67,25.73,25.67,25.72,816200.0,21.0969,21.1462,21.0969,21.138,816200.0
2011-11-18 10:45:00,25.72,25.77,25.72,25.77,284800.0,21.138,21.1791,21.138,21.1791,284800.0
2011-11-18 10:50:00,25.78,25.86,25.78,25.86,556200.0,21.1873,21.2531,21.1873,21.2531,556200.0
2011-11-18 10:55:00,25.86,25.92,25.86,25.88,387000.0,21.2531,21.3024,21.2531,21.2695,387000.0
2011-11-18 11:00:00,25.88,25.89,25.85,25.85,245600.0,21.2695,21.2777,21.2448,21.2448,245600.0
2011-11-18 11:05:00,25.85,25.86,25.77,25.77,140600.0,21.2448,21.2531,21.1791,21.1791,140600.0
2011-11-18 11:10:00,25.78,25.8,25.75,25.78,59600.0,21.1873,21.2038,21.1627,21.1873,59600.0
2011-11-18 11:15:00,25.78,25.79,25.74,25.74,87600.0,21.1873,21.1955,21.1544,21.1544,87600.0
2011-11-18 11:20:00,25.75,25.77,25.71,25.72,109800.0,21.1627,21.1791,21.1298,21.138,109800.0
2011-11-18 11:25:00,25.73,25.76,25.72,25.73,59400.0,21.1462,21.1709,21.138,21.1462,59400.0
2011-11-18 11:30:00,25.74,25.75,25.69,25.69,52600.0,21.1544,21.1627,21.1134,21.1134,52600.0
2011-11-18 11:35:00,25.68,25.68,25.63,25.65,343800.0,21.1051,21.1051,21.064,21.0805,343800.0
2011-11-18 11:40:00,25.66,25.7,25.65,25.67,29200.0,21.0887,21.1216,21.0805,21.0969,29200.0
2011-11-18 11:45:00,25.67,25.67,25.59,25.6,166800.0,21.0969,21.0969,21.0312,21.0394,166800.0
2011-11-18 11:50:00,25.6,25.62,25.59,25.61,115000.0,21.0394,21.0558,21.0312,21.0476,115000.0
2011-11-18 11:55:00,25.61,25.61,25.57,25.58,122800.0,21.0476,21.0476,21.0147,21.0229,122800.0
2011-11-18 12:00:00,25.58,25.59,25.53,25.56,172800.0,21.0229,21.0312,20.9819,21.0065,172800.0
2011-11-18 12:05:00,25.56,25.56,25.49,25.54,174600.0,21.0065,21.0065,20.949,20.9901,174600.0
2011-11-18 12:10:00,25.55,25.58,25.55,25.55,142600.0,20.9983,21.0229,20.9983,20.9983,142600.0
2011-11-18 12:15:00,25.55,25.58,25.55,25.56,38000.0,20.9983,21.0229,20.9983,21.0065,38000.0
2011-11-18 12:20:00,25.55,25.59,25.54,25.58,347400.0,20.9983,21.0312,20.9901,21.0229,347400.0
2011-11-18 12:25:00,25.58,25.64,25.57,25.62,167400.0,21.0229,21.0723,21.0147,21.0558,167400.0
2011-11-18 12:30:00,25.61,25.65,25.61,25.61,50200.0,21.0476,21.0805,21.0476,21.0476,50200.0
2011-11-18 12:35:00,25.63,25.65,25.61,25.63,28200.0,21.064,21.0805,21.0476,21.064,28200.0
2011-11-18 12:40:00,25.62,25.63,25.6,25.62,40000.0,21.0558,21.064,21.0394,21.0558,40000.0
2011-11-18 12:45:00,25.61,25.68,25.61,25.65,648600.0,21.0476,21.1051,21.0476,21.0805,648600.0
2011-11-18 12:50:00,25.65,25.67,25.63,25.64,23600.0,21.0805,21.0969,21.064,21.0723,23600.0
2011-11-18 12:55:00,25.65,25.66,25.63,25.63,11400.0,21.0805,21.0887,21.064,21.064,11400.0
2011-11-18 13:00:00,25.63,25.65,25.61,25.63,44800.0,21.064,21.0805,21.0476,21.064,44800.0
2011-11-18 13:05:00,25.63,25.66,25.63,25.66,65600.0,21.064,21.0887,21.064,21.0887,65600.0
2011-11-18 13:10:00,25.66,25.68,25.65,25.68,171800.0,21.0887,21.1051,21.0805,21.1051,171800.0
2011-11-18 13:15:00,25.68,25.71,25.68,25.68,439800.0,21.1051,21.1298,21.1051,21.1051,439800.0
2011-11-18 13:20:00,25.68,25.68,25.67,25.67,43600.0,21.1051,21.1051,21.0969,21.0969,43600.0
2011-11-18 13:25:00,25.67,25.69,25.66,25.68,16000.0,21.0969,21.1134,21.0887,21.1051,16000.0
2011-11-18 13:30:00,25.67,25.72,25.67,25.72,38600.0,21.0969,21.138,21.0969,21.138,38600.0
2011-11-18 13:35:00,25.72,25.74,25.72,25.73,234200.0,21.138,21.1544,21.138,21.1462,234200.0
2011-11-18 13:40:00,25.73,25.74,25.72,25.73,63000.0,21.1462,21.1544,21.138,21.1462,63000.0
2011-11-18 13:45:00,25.73,25.77,25.73,25.76,502200.0,21.1462,21.1791,21.1462,21.1709,502200.0
2011-11-18 13:50:00,25.76,25.77,25.74,25.76,93200.0,21.1709,21.1791,21.1544,21.1709,93200.0
2011-11-18 13:55:00,25.76,25.76,25.7,25.7,47600.0,21.1709,21.1709,21.1216,21.1216,47600.0
2011-11-18 14:00:00,25.7,25.71,25.66,25.68,97200.0,21.1216,21.1298,21.0887,21.1051,97200.0
2011-11-18 14:05:00,25.68,25.7,25.68,25.69,115000.0,21.1051,21.1216,21.1051,21.1134,115000.0
2011-11-18 14:10:00,25.69,25.8,25.68,25.78,160600.0,21.1134,21.2038,21.1051,21.1873,160600.0
2011-11-18 14:15:00,25.78,25.8,25.74,25.75,144400.0,21.1873,21.2038,21.1544,21.1627,144400.0
2011-11-18 14:20:00,25.75,25.79,25.74,25.74,176400.0,21.1627,21.1955,21.1544,21.1544,176400.0
2011-11-18 14:25:00,25.73,25.75,25.71,25.74,138600.0,21.1462,21.1627,21.1298,21.1544,138600.0
2011-11-18 14:30:00,25.75,25.79,25.75,25.77,115200.0,21.1627,21.1955,21.1627,21.1791,115200.0
2011-11-18 14:35:00,25.77,25.82,25.76,25.78,340000.0,21.1791,21.2202,21.1709,21.1873,340000.0
2011-11-18 14:40:00,25.78,25.8,25.75,25.79,85400.0,21.1873,21.2038,21.1627,21.1955,85400.0
2011-11-18 14:45:00,25.8,25.8,25.75,25.75,66000.0,21.2038,21.2038,21.1627,21.1627,66000.0
2011-11-18 14:50:00,25.75,25.75,25.72,25.74,32400.0,21.1627,21.1627,21.138,21.1544,32400.0
2011-11-18 14:55:00,25.73,25.73,25.7,25.72,128600.0,21.1462,21.1462,21.1216,21.138,128600.0
2011-11-18 15:00:00,25.72,25.73,25.68,25.7,108200.0,21.138,21.1462,21.1051,21.1216,108200.0
2011-11-18 15:05:00,25.7,25.72,25.68,25.72,269000.0,21.1216,21.138,21.1051,21.138,269000.0
2011-11-18 15:10:00,25.72,25.74,25.72,25.72,76000.0,21.138,21.1544,21.138,21.138,76000.0
2011-11-18 15:15:00,25.72,25.73,25.7,25.71,135600.0,21.138,21.1462,21.1216,21.1298,135600.0
2011-11-18 15:20:00,25.71,25.73,25.7,25.72,224400.0,21.1298,21.1462,21.1216,21.138,224400.0
2011-11-18 15:25:00,25.71,25.72,25.68,25.69,145800.0,21.1298,21.138,21.1051,21.1134,145800.0
2011-11-18 15:30:00,25.68,25.7,25.67,25.68,296200.0,21.1051,21.1216,21.0969,21.1051,296200.0
2011-11-18 15:35:00,25.68,25.72,25.68,25.69,239200.0,21.1051,21.138,21.1051,21.1134,239200.0
2011-11-18 15:40:00,25.69,25.7,25.66,25.66,836000.0,21.1134,21.1216,21.0887,21.0887,836000.0
2011-11-18 15:45:00,25.66,25.7,25.66,25.67,390800.0,21.0887,21.1216,21.0887,21.0969,390800.0
2011-11-18 15:50:00,25.68,25.69,25.66,25.68,535000.0,21.1051,21.1134,21.0887,21.1051,535000.0
2011-11-18 15:55:00,25.68,25.68,25.64,25.68,958200.0,21.1051,21.1051,21.0723,21.1051,958200.0
2011-11-21 09:30:00,25.43,25.43,25.25,25.27,77400.0,20.8997,20.8997,20.7517,20.7682,77400.0
2011-11-21 09:35:00,25.26,25.27,25.2,25.2,91200.0,20.76,20.7682,20.7106,20.7106,91200.0
2011-11-21 09:40:00,25.2,25.23,25.15,25.22,172200.0,20.7106,20.7353,20.6696,20.7271,172200.0
2011-11-21 09:45:00,25.22,25.27,25.22,25.26,160600.0,20.7271,20.7682,20.7271,20.76,160600.0
2011-11-21 09:50:00,25.25,25.25,25.18,25.18,296800.0,20.7517,20.7517,20.6942,20.6942,296800.0
2011-11-21 09:55:00,25.18,25.27,25.18,25.26,163000.0,20.6942,20.7682,20.6942,20.76,163000.0
2011-11-21 10:00:00,25.26,25.29,25.19,25.22,409800.0,20.76,20.7846,20.7024,20.7271,409800.0
2011-11-21 10:05:00,25.21,25.21,25.16,25.18,304400.0,20.7189,20.7189,20.6778,20.6942,304400.0
2011-11-21 10:10:00,25.18,25.28,25.18,25.26,334800.0,20.6942,20.7764,20.6942,20.76,334800.0
2011-11-21 10:15:00,25.26,25.27,25.21,25.22,119000.0,20.76,20.7682,20.7189,20.7271,119000.0
2011-11-21 10:20:00,25.22,25.26,25.2,25.26,96600.0,20.7271,20.76,20.7106,20.76,96600.0
2011-11-21 10:25:00,25.25,25.3,25.24,25.25,374600.0,20.7517,20.7928,20.7435,20.7517,374600.0
2011-11-21 10:30:00,25.25,25.28,25.21,25.23,236800.0,20.7517,20.7764,20.7189,20.7353,236800.0
2011-11-21 10:35:00,25.23,25.27,25.18,25.25,248200.0,20.7353,20.7682,20.6942,20.7517,248200.0
2011-11-21 10:40:00,25.25,25.28,25.18,25.18,117200.0,20.7517,20.7764,20.6942,20.6942,117200.0
2011-11-21 10:45:00,25.18,25.22,25.17,25.19,119400.0,20.6942,20.7271,20.686,20.7024,119400.0
2011-11-21 10:50:00,25.19,25.2,25.14,25.14,115800.0,20.7024,20.7106,20.6613,20.6613,115800.0
2011-11-21 10:55:00,25.13,25.15,25.1,25.1,157400.0,20.6531,20.6696,20.6285,20.6285,157400.0
2011-11-21 11:00:00,25.1,25.1,25.05,25.08,362600.0,20.6285,20.6285,20.5874,20.612,362600.0
2011-11-21 11:05:00,25.08,25.08,25.02,25.04,676400.0,20.612,20.612,20.5627,20.5791,676400.0
2011-11-21 11:10:00,25.04,25.13,25.04,25.13,347200.0,20.5791,20.6531,20.5791,20.6531,347200.0
2011-11-21 11:15:00,25.13,25.13,25.1,25.11,174800.0,20.6531,20.6531,20.6285,20.6367,174800.0
2011-11-21 11:20:00,25.11,25.13,25.08,25.09,271600.0,20.6367,20.6531,20.612,20.6202,271600.0
2011-11-21 11:25:00,25.09,25.1,25.07,25.09,241800.0,20.6202,20.6285,20.6038,20.6202,241800.0
2011-11-21 11:30:00,25.09,25.09,25.05,25.05,300000.0,20.6202,20.6202,20.5874,20.5874,300000.0
2011-11-21 11:35:00,25.04,25.04,25.0,25.02,304200.0,20.5791,20.5791,20.5463,20.5627,304200.0
2011-11-21 11:40:00,25.01,25.05,25.0,25.03,244400.0,20.5545,20.5874,20.5463,20.5709,244400.0
2011-11-21 11:45:00,25.02,25.09,25.0,25.09,107600.0,20.5627,20.6202,20.5463,20.6202,107600.0
2011-11-21 11:50:00,25.09,25.14,25.08,25.11,285200.0,20.6202,20.6613,20.612,20.6367,285200.0
2011-11-21 11:55:00,25.11,25.14,25.1,25.13,44200.0,20.6367,20.6613,20.6285,20.6531,44200.0
2011-11-21 12:00:00,25.13,25.15,25.12,25.12,38200.0,20.6531,20.6696,20.6449,20.6449,38200.0
2011-11-21 12:05:00,25.13,25.14,25.1,25.1,46200.0,20.6531,20.6613,20.6285,20.6285,46200.0
2011-11-21 12:10:00,25.1,25.15,25.1,25.14,34600.0,20.6285,20.6696,20.6285,20.6613,34600.0
2011-11-21 12:15:00,25.13,25.14,25.11,25.11,34400.0,20.6531,20.6613,20.6367,20.6367,34400.0
2011-11-21 12:20:00,25.11,25.14,25.1,25.13,434800.0,20.6367,20.6613,20.6285,20.6531,434800.0
2011-11-21 12:25:00,25.12,25.13,25.1,25.11,215800.0,20.6449,20.6531,20.6285,20.6367,215800.0
2011-11-21 12:30:00,25.11,25.13,25.1,25.13,47400.0,20.6367,20.6531,20.6285,20.6531,47400.0
2011-11-21 12:35:00,25.13,25.18,25.13,25.18,160600.0,20.6531,20.6942,20.6531,20.6942,160600.0
2011-11-21 12:40:00,25.17,25.21,25.17,25.2,172800.0,20.686,20.7189,20.686,20.7106,172800.0
2011-11-21 12:45:00,25.2,25.22,25.18,25.21,43000.0,20.7106,20.7271,20.6942,20.7189,43000.0
2011-11-21 12:50:00,25.21,25.22,25.21,25.22,16600.0,20.7189,20.7271,20.7189,20.7271,16600.0
2011-11-21 12:55:00,25.21,25.22,25.18,25.19,24800.0,20.7189,20.7271,20.6942,20.7024,24800.0
2011-11-21 13:00:00,25.21,25.23,25.19,25.22,90400.0,20.7189,20.7353,20.7024,20.7271,90400.0
2011-11-21 13:05:00,25.22,25.26,25.21,25.26,56400.0,20.7271,20.76,20.7189,20.76,56400.0
2011-11-21 13:10:00,25.26,25.28,25.25,25.25,89800.0,20.76,20.7764,20.7517,20.7517,89800.0
2011-11-21 13:15:00,25.25,25.28,25.24,25.27,53600.0,20.7517,20.7764,20.7435,20.7682,53600.0
2011-11-21 13:20:00,25.27,25.3,25.26,25.27,191200.0,20.7682,20.7928,20.76,20.7682,191200.0
2011-11-21 13:25:00,25.27,25.29,25.24,25.24,48800.0,20.7682,20.7846,20.7435,20.7435,48800.0
2011-11-21 13:30:00,25.24,25.24,25.21,25.23,39600.0,20.7435,20.7435,20.7189,20.7353,39600.0
2011-11-21 13:35:00,25.23,25.23,25.2,25.2,98400.0,20.7353,20.7353,20.7106,20.7106,98400.0
2011-11-21 13:40:00,25.2,25.22,25.19,25.22,18200.0,20.7106,20.7271,20.7024,20.7271,18200.0
2011-11-21 13:45:00,25.21,25.22,25.2,25.21,31000.0,20.7189,20.7271,20.7106,20.7189,31000.0
2011-11-21 13:50:00,25.21,25.22,25.19,25.2,111400.0,20.7189,20.7271,20.7024,20.7106,111400.0
2011-11-21 13:55:00,25.19,25.19,25.13,25.13,120400.0,20.7024,20.7024,20.6531,20.6531,120400.0
2011-11-21 14:00:00,25.13,25.17,25.12,25.16,67800.0,20.6531,20.686,20.6449,20.6778,67800.0
2011-11-21 14:05:00,25.16,25.17,25.14,25.17,63600.0,20.6778,20.686,20.6613,20.686,63600.0
2011-11-21 14:10:00,25.17,25.27,25.16,25.27,71400.0,20.686,20.7682,20.6778,20.7682,71400.0
2011-11-21 14:15:00,25.27,25.33,25.25,25.28,191600.0,20.7682,20.8175,20.7517,20.7764,191600.0
2011-11-21 14:20:00,25.27,25.29,25.24,25.24,78400.0,20.7682,20.7846,20.7435,20.7435,78400.0
2011-11-21 14:25:00,25.25,25.25,25.21,25.24,285600.0,20.7517,20.7517,20.7189,20.7435,285600.0
2011-11-21 14:30:00,25.23,25.29,25.23,25.27,47600.0,20.7353,20.7846,20.7353,20.7682,47600.0
2011-11-21 14:35:00,25.27,25.29,25.25,25.28,51200.0,20.7682,20.7846,20.7517,20.7764,51200.0
2011-11-21 14:40:00,25.28,25.31,25.27,25.31,83800.0,20.7764,20.801,20.7682,20.801,83800.0
2011-11-21 14:45:00,25.31,25.34,25.29,25.3,93400.0,20.801,20.8257,20.7846,20.7928,93400.0
2011-11-21 14:50:00,25.31,25.32,25.25,25.25,103400.0,20.801,20.8093,20.7517,20.7517,103400.0
2011-11-21 14:55:00,25.25,25.3,25.25,25.27,56800.0,20.7517,20.7928,20.7517,20.7682,56800.0
2011-11-21 15:00:00,25.26,25.29,25.21,25.22,165600.0,20.76,20.7846,20.7189,20.7271,165600.0
2011-11-21 15:05:00,25.22,25.26,25.22,25.25,110400.0,20.7271,20.76,20.7271,20.7517,110400.0
2011-11-21 15:10:00,25.25,25.29,25.25,25.27,160600.0,20.7517,20.7846,20.7517,20.7682,160600.0
2011-11-21 15:15:00,25.28,25.33,25.24,25.33,143000.0,20.7764,20.8175,20.7435,20.8175,143000.0
2011-11-21 15:20:00,25.31,25.4,25.3,25.38,493600.0,20.801,20.875,20.7928,20.8586,493600.0
2011-11-21 15:25:00,25.37,25.45,25.37,25.42,136000.0,20.8504,20.9161,20.8504,20.8915,136000.0
2011-11-21 15:30:00,25.42,25.45,25.41,25.43,212800.0,20.8915,20.9161,20.8832,20.8997,212800.0
2011-11-21 15:35:00,25.43,25.48,25.43,25.46,279000.0,20.8997,20.9408,20.8997,20.9243,279000.0
2011-11-21 15:40:00,25.46,25.46,25.41,25.44,181600.0,20.9243,20.9243,20.8832,20.9079,181600.0
2011-11-21 15:45:00,25.44,25.46,25.42,25.45,433800.0,20.9079,20.9243,20.8915,20.9161,433800.0
2011-11-21 15:50:00,25.44,25.44,25.36,25.39,355000.0,20.9079,20.9079,20.8421,20.8668,355000.0
2011-11-21 15:55:00,25.39,25.41,25.35,25.35,500600.0,20.8668,20.8832,20.8339,20.8339,500600.0
2011-11-22 09:30:00,25.3,25.32,25.25,25.32,63600.0,20.7928,20.8093,20.7517,20.8093,63600.0
2011-11-22 09:35:00,25.32,25.4,25.31,25.39,100800.0,20.8093,20.875,20.801,20.8668,100800.0
2011-11-22 09:40:00,25.4,25.46,25.4,25.45,392400.0,20.875,20.9243,20.875,20.9161,392400.0
2011-11-22 09:45:00,25.45,25.48,25.42,25.43,105800.0,20.9161,20.9408,20.8915,20.8997,105800.0
2011-11-22 09:50:00,25.43,25.46,25.43,25.46,93200.0,20.8997,20.9243,20.8997,20.9243,93200.0
2011-11-22 09:55:00,25.45,25.47,25.41,25.41,65000.0,20.9161,20.9325,20.8832,20.8832,65000.0
2011-11-22 10:00:00,25.41,25.46,25.33,25.34,228600.0,20.8832,20.9243,20.8175,20.8257,228600.0
2011-11-22 10:05:00,25.34,25.35,25.29,25.32,100400.0,20.8257,20.8339,20.7846,20.8093,100400.0
2011-11-22 10:10:00,25.32,25.34,25.29,25.29,87800.0,20.8093,20.8257,20.7846,20.7846,87800.0
2011-11-22 10:15:00,25.29,25.32,25.27,25.32,92800.0,20.7846,20.8093,20.7682,20.8093,92800.0
2011-11-22 10:20:00,25.32,25.34,25.31,25.32,102600.0,20.8093,20.8257,20.801,20.8093,102600.0
2011-11-22 10:25:00,25.32,25.39,25.32,25.37,70600.0,20.8093,20.8668,20.8093,20.8504,70600.0
2011-11-22 10:30:00,25.37,25.38,25.32,25.32,127800.0,20.8504,20.8586,20.8093,20.8093,127800.0
2011-11-22 10:35:00,25.32,25.33,25.25,25.25,455600.0,20.8093,20.8175,20.7517,20.7517,455600.0
2011-11-22 10:40:00,25.25,25.28,25.21,25.22,302200.0,20.7517,20.7764,20.7189,20.7271,302200.0
2011-11-22 10:45:00,25.22,25.23,25.11,25.13,564000.0,20.7271,20.7353,20.6367,20.6531,564000.0
2011-11-22 10:50:00,25.13,25.14,25.09,25.11,307400.0,20.6531,20.6613,20.6202,20.6367,307400.0
2011-11-22 10:55:00,25.11,25.14,25.06,25.09,336200.0,20.6367,20.6613,20.5956,20.6202,336200.0
2011-11-22 11:00:00,25.08,25.12,25.08,25.11,130200.0,20.612,20.6449,20.612,20.6367,130200.0
2011-11-22 11:05:00,25.11,25.12,25.05,25.1,669200.0,20.6367,20.6449,20.5874,20.6285,669200.0
2011-11-22 11:10:00,25.1,25.14,25.1,25.11,150600.0,20.6285,20.6613,20.6285,20.6367,150600.0
2011-11-22 11:15:00,25.11,25.13,25.08,25.13,92000.0,20.6367,20.6531,20.612,20.6531,92000.0
2011-11-22 11:20:00,25.12,25.12,25.06,25.08,178400.0,20.6449,20.6449,20.5956,20.612,178400.0
2011-11-22 11:25:00,25.08,25.11,25.07,25.09,99600.0,20.612,20.6367,20.6038,20.6202,99600.0
2011-11-22 11:30:00,25.1,25.1,25.01,25.02,262400.0,20.6285,20.6285,20.5545,20.5627,262400.0
2011-11-22 11:35:00,25.02,25.05,25.0,25.03,229600.0,20.5627,20.5874,20.5463,20.5709,229600.0
2011-11-22 11:40:00,25.02,25.03,25.0,25.02,239800.0,20.5627,20.5709,20.5463,20.5627,239800.0
2011-11-22 11:45:00,25.02,25.07,25.02,25.06,127800.0,20.5627,20.6038,20.5627,20.5956,127800.0
2011-11-22 11:50:00,25.06,25.11,25.06,25.1,52600.0,20.5956,20.6367,20.5956,20.6285,52600.0
2011-11-22 11:55:00,25.1,25.11,25.09,25.09,170400.0,20.6285,20.6367,20.6202,20.6202,170400.0
2011-11-22 12:00:00,25.09,25.19,25.09,25.16,394600.0,20.6202,20.7024,20.6202,20.6778,394600.0
2011-11-22 12:05:00,25.17,25.28,25.17,25.28,265800.0,20.686,20.7764,20.686,20.7764,265800.0
2011-11-22 12:10:00,25.27,25.28,25.21,25.22,224200.0,20.7682,20.7764,20.7189,20.7271,224200.0
2011-11-22 12:15:00,25.23,25.26,25.2,25.21,101000.0,20.7353,20.76,20.7106,20.7189,101000.0
2011-11-22 12:20:00,25.21,25.23,25.21,25.23,74200.0,20.7189,20.7353,20.7189,20.7353,74200.0
2011-11-22 12:25:00,25.22,25.24,25.14,25.16,133200.0,20.7271,20.7435,20.6613,20.6778,133200.0
2011-11-22 12:30:00,25.16,25.19,25.13,25.19,284600.0,20.6778,20.7024,20.6531,20.7024,284600.0
2011-11-22 12:35:00,25.19,25.22,25.16,25.16,183400.0,20.7024,20.7271,20.6778,20.6778,183400.0
2011-11-22 12:40:00,25.16,25.19,25.16,25.18,200600.0,20.6778,20.7024,20.6778,20.6942,200600.0
2011-11-22 12:45:00,25.19,25.2,25.15,25.15,177000.0,20.7024,20.7106,20.6696,20.6696,177000.0
2011-11-22 12:50:00,25.15,25.21,25.15,25.2,88600.0,20.6696,20.7189,20.6696,20.7106,88600.0
2011-11-22 12:55:00,25.21,25.24,25.19,25.24,54400.0,20.7189,20.7435,20.7024,20.7435,54400.0
2011-11-22 13:00:00,25.24,25.28,25.24,25.27,97000.0,20.7435,20.7764,20.7435,20.7682,97000.0
2011-11-22 13:05:00,25.27,25.28,25.23,25.24,49400.0,20.7682,20.7764,20.7353,20.7435,49400.0
2011-11-22 13:10:00,25.24,25.27,25.21,25.27,57400.0,20.7435,20.7682,20.7189,20.7682,57400.0
2011-11-22 13:15:00,25.27,25.32,25.27,25.32,85400.0,20.7682,20.8093,20.7682,20.8093,85400.0
2011-11-22 13:20:00,25.33,25.35,25.3,25.32,145200.0,20.8175,20.8339,20.7928,20.8093,145200.0
2011-11-22 13:25:00,25.32,25.33,25.29,25.3,70200.0,20.8093,20.8175,20.7846,20.7928,70200.0
2011-11-22 13:30:00,25.3,25.31,25.29,25.31,74400.0,20.7928,20.801,20.7846,20.801,74400.0
2011-11-22 13:35:00,25.31,25.34,25.3,25.33,90800.0,20.801,20.8257,20.7928,20.8175,90800.0
2011-11-22 13:40:00,25.33,25.33,25.29,25.3,53600.0,20.8175,20.8175,20.7846,20.7928,53600.0
2011-11-22 13:45:00,25.3,25.3,25.25,25.28,108800.0,20.7928,20.7928,20.7517,20.7764,108800.0
2011-11-22 13:50:00,25.28,25.28,25.25,25.25,171600.0,20.7764,20.7764,20.7517,20.7517,171600.0
2011-11-22 13:55:00,25.25,25.25,25.18,25.21,35000.0,20.7517,20.7517,20.6942,20.7189,35000.0
2011-11-22 14:00:00,25.2,25.23,25.19,25.2,137400.0,20.7106,20.7353,20.7024,20.7106,137400.0
2011-11-22 14:05:00,25.2,25.22,25.19,25.21,159600.0,20.7106,20.7271,20.7024,20.7189,159600.0
2011-11-22 14:10:00,25.22,25.25,25.21,25.22,42000.0,20.7271,20.7517,20.7189,20.7271,42000.0
2011-11-22 14:15:00,25.22,25.24,25.22,25.23,48800.0,20.7271,20.7435,20.7271,20.7353,48800.0
2011-11-22 14:20:00,25.23,25.24,25.16,25.18,71200.0,20.7353,20.7435,20.6778,20.6942,71200.0
2011-11-22 14:25:00,25.17,25.24,25.17,25.22,155000.0,20.686,20.7435,20.686,20.7271,155000.0
2011-11-22 14:30:00,25.21,25.22,25.18,25.18,55000.0,20.7189,20.7271,20.6942,20.6942,55000.0
2011-11-22 14:35:00,25.18,25.22,25.17,25.2,98000.0,20.6942,20.7271,20.686,20.7106,98000.0
2011-11-22 14:40:00,25.21,25.25,25.2,25.23,81600.0,20.7189,20.7517,20.7106,20.7353,81600.0
2011-11-22 14:45:00,25.23,25.27,25.22,25.23,110400.0,20.7353,20.7682,20.7271,20.7353,110400.0
2011-11-22 14:50:00,25.22,25.23,25.17,25.18,410600.0,20.7271,20.7353,20.686,20.6942,410600.0
2011-11-22 14:55:00,25.17,25.17,25.14,25.17,98400.0,20.686,20.686,20.6613,20.686,98400.0
2011-11-22 15:00:00,25.17,25.18,25.15,25.15,70800.0,20.686,20.6942,20.6696,20.6696,70800.0
2011-11-22 15:05:00,25.15,25.17,25.11,25.12,101400.0,20.6696,20.686,20.6367,20.6449,101400.0
2011-11-22 15:10:00,25.12,25.13,25.1,25.11,129600.0,20.6449,20.6531,20.6285,20.6367,129600.0
2011-11-22 15:15:00,25.11,25.16,25.1,25.11,147200.0,20.6367,20.6778,20.6285,20.6367,147200.0
2011-11-22 15:20:00,25.11,25.16,25.1,25.15,211200.0,20.6367,20.6778,20.6285,20.6696,211200.0
2011-11-22 15:25:00,25.15,25.17,25.13,25.14,84800.0,20.6696,20.686,20.6531,20.6613,84800.0
2011-11-22 15:30:00,25.14,25.19,25.13,25.18,151800.0,20.6613,20.7024,20.6531,20.6942,151800.0
2011-11-22 15:35:00,25.18,25.19,25.14,25.14,174400.0,20.6942,20.7024,20.6613,20.6613,174400.0
2011-11-22 15:40:00,25.14,25.16,25.11,25.11,152200.0,20.6613,20.6778,20.6367,20.6367,152200.0
2011-11-22 15:45:00,25.11,25.16,25.11,25.15,253200.0,20.6367,20.6778,20.6367,20.6696,253200.0
2011-11-22 15:50:00,25.14,25.16,25.1,25.16,374800.0,20.6613,20.6778,20.6285,20.6778,374800.0
2011-11-22 15:55:00,25.16,25.16,25.12,25.16,581200.0,20.6778,20.6778,20.6449,20.6778,581200.0
2011-11-23 09:30:00,24.91,25.0,24.85,24.9,420600.0,20.4723,20.5463,20.423,20.4641,420600.0
2011-11-23 09:35:00,24.9,24.99,24.89,24.93,197000.0,20.4641,20.5381,20.4559,20.4887,197000.0
2011-11-23 09:40:00,24.93,24.94,24.85,24.85,300200.0,20.4887,20.497,20.423,20.423,300200.0
2011-11-23 09:45:00,24.86,24.86,24.8,24.8,450600.0,20.4312,20.4312,20.3819,20.3819,450600.0
2011-11-23 09:50:00,24.8,24.81,24.75,24.78,166400.0,20.3819,20.3901,20.3408,20.3655,166400.0
2011-11-23 09:55:00,24.78,24.79,24.68,24.68,449400.0,20.3655,20.3737,20.2833,20.2833,449400.0
2011-11-23 10:00:00,24.67,24.73,24.66,24.72,242400.0,20.2751,20.3244,20.2668,20.3162,242400.0
2011-11-23 10:05:00,24.72,24.74,24.69,24.71,473800.0,20.3162,20.3326,20.2915,20.3079,473800.0
2011-11-23 10:10:00,24.72,24.72,24.64,24.64,326800.0,20.3162,20.3162,20.2504,20.2504,326800.0
2011-11-23 10:15:00,24.64,24.66,24.57,24.59,389400.0,20.2504,20.2668,20.1929,20.2093,389400.0
2011-11-23 10:20:00,24.6,24.63,24.58,24.59,263000.0,20.2175,20.2422,20.2011,20.2093,263000.0
2011-11-23 10:25:00,24.59,24.61,24.57,24.58,701200.0,20.2093,20.2258,20.1929,20.2011,701200.0
2011-11-23 10:30:00,24.58,24.58,24.53,24.56,224400.0,20.2011,20.2011,20.16,20.1847,224400.0
2011-11-23 10:35:00,24.56,24.65,24.56,24.64,498000.0,20.1847,20.2586,20.1847,20.2504,498000.0
2011-11-23 10:40:00,24.65,24.69,24.62,24.63,447800.0,20.2586,20.2915,20.234,20.2422,447800.0
2011-11-23 10:45:00,24.63,24.65,24.62,24.63,224200.0,20.2422,20.2586,20.234,20.2422,224200.0
2011-11-23 10:50:00,24.63,24.72,24.63,24.71,142200.0,20.2422,20.3162,20.2422,20.3079,142200.0
2011-11-23 10:55:00,24.71,24.73,24.69,24.71,95600.0,20.3079,20.3244,20.2915,20.3079,95600.0
2011-11-23 11:00:00,24.71,24.75,24.69,24.69,53800.0,20.3079,20.3408,20.2915,20.2915,53800.0
2011-11-23 11:05:00,24.69,24.7,24.63,24.63,92400.0,20.2915,20.2997,20.2422,20.2422,92400.0
2011-11-23 11:10:00,24.63,24.64,24.61,24.61,259000.0,20.2422,20.2504,20.2258,20.2258,259000.0
2011-11-23 11:15:00,24.61,24.62,24.57,24.61,219200.0,20.2258,20.234,20.1929,20.2258,219200.0
2011-11-23 11:20:00,24.62,24.63,24.61,24.62,87800.0,20.234,20.2422,20.2258,20.234,87800.0
2011-11-23 11:25:00,24.62,24.65,24.6,24.6,87400.0,20.234,20.2586,20.2175,20.2175,87400.0
2011-11-23 11:30:00,24.6,24.61,24.57,24.58,60200.0,20.2175,20.2258,20.1929,20.2011,60200.0
2011-11-23 11:35:00,24.58,24.65,24.55,24.64,579000.0,20.2011,20.2586,20.1764,20.2504,579000.0
2011-11-23 11:40:00,24.64,24.64,24.59,24.61,115000.0,20.2504,20.2504,20.2093,20.2258,115000.0
2011-11-23 11:45:00,24.6,24.61,24.58,24.6,39800.0,20.2175,20.2258,20.2011,20.2175,39800.0
2011-11-23 11:50:00,24.6,24.64,24.6,24.63,100400.0,20.2175,20.2504,20.2175,20.2422,100400.0
2011-11-23 11:55:00,24.63,24.64,24.61,24.63,50600.0,20.2422,20.2504,20.2258,20.2422,50600.0
2011-11-23 12:00:00,24.64,24.7,24.64,24.69,130200.0,20.2504,20.2997,20.2504,20.2915,130200.0
2011-11-23 12:05:00,24.69,24.69,24.67,24.68,28600.0,20.2915,20.2915,20.2751,20.2833,28600.0
2011-11-23 12:10:00,24.67,24.68,24.64,24.64,24800.0,20.2751,20.2833,20.2504,20.2504,24800.0
2011-11-23 12:15:00,24.64,24.66,24.62,24.63,73400.0,20.2504,20.2668,20.234,20.2422,73400.0
2011-11-23 12:20:00,24.63,24.66,24.63,24.63,30600.0,20.2422,20.2668,20.2422,20.2422,30600.0
2011-11-23 12:25:00,24.63,24.65,24.61,24.61,193400.0,20.2422,20.2586,20.2258,20.2258,193400.0
2011-11-23 12:30:00,24.61,24.61,24.59,24.6,165800.0,20.2258,20.2258,20.2093,20.2175,165800.0
2011-11-23 12:35:00,24.6,24.6,24.59,24.59,248400.0,20.2175,20.2175,20.2093,20.2093,248400.0
2011-11-23 12:40:00,24.59,24.6,24.58,24.59,295600.0,20.2093,20.2175,20.2011,20.2093,295600.0
2011-11-23 12:45:00,24.59,24.64,24.58,24.61,77400.0,20.2093,20.2504,20.2011,20.2258,77400.0
2011-11-23 12:50:00,24.61,24.7,24.61,24.7,93000.0,20.2258,20.2997,20.2258,20.2997,93000.0
2011-11-23 12:55:00,24.7,24.71,24.68,24.7,86400.0,20.2997,20.3079,20.2833,20.2997,86400.0
2011-11-23 13:00:00,24.69,24.69,24.66,24.67,110800.0,20.2915,20.2915,20.2668,20.2751,110800.0
2011-11-23 13:05:00,24.66,24.7,24.66,24.7,109000.0,20.2668,20.2997,20.2668,20.2997,109000.0
2011-11-23 13:10:00,24.69,24.7,24.65,24.65,171800.0,20.2915,20.2997,20.2586,20.2586,171800.0
2011-11-23 13:15:00,24.65,24.67,24.65,24.67,46000.0,20.2586,20.2751,20.2586,20.2751,46000.0
2011-11-23 13:20:00,24.68,24.7,24.66,24.67,67600.0,20.2833,20.2997,20.2668,20.2751,67600.0
2011-11-23 13:25:00,24.68,24.74,24.67,24.74,152400.0,20.2833,20.3326,20.2751,20.3326,152400.0
2011-11-23 13:30:00,24.75,24.77,24.74,24.74,105600.0,20.3408,20.3572,20.3326,20.3326,105600.0
2011-11-23 13:35:00,24.74,24.74,24.71,24.71,93600.0,20.3326,20.3326,20.3079,20.3079,93600.0
2011-11-23 13:40:00,24.7,24.71,24.67,24.67,104800.0,20.2997,20.3079,20.2751,20.2751,104800.0
2011-11-23 13:45:00,24.67,24.71,24.67,24.68,103800.0,20.2751,20.3079,20.2751,20.2833,103800.0
2011-11-23 13:50:00,24.69,24.72,24.67,24.7,105600.0,20.2915,20.3162,20.2751,20.2997,105600.0
2011-11-23 13:55:00,24.7,24.7,24.63,24.64,257800.0,20.2997,20.2997,20.2422,20.2504,257800.0
2011-11-23 14:00:00,24.64,24.66,24.63,24.66,75600.0,20.2504,20.2668,20.2422,20.2668,75600.0
2011-11-23 14:05:00,24.65,24.67,24.63,24.66,52600.0,20.2586,20.2751,20.2422,20.2668,52600.0
2011-11-23 14:10:00,24.67,24.67,24.6,24.6,230600.0,20.2751,20.2751,20.2175,20.2175,230600.0
2011-11-23 14:15:00,24.6,24.6,24.54,24.58,371800.0,20.2175,20.2175,20.1682,20.2011,371800.0
2011-11-23 14:20:00,24.58,24.59,24.54,24.55,220800.0,20.2011,20.2093,20.1682,20.1764,220800.0
2011-11-23 14:25:00,24.55,24.55,24.48,24.54,271800.0,20.1764,20.1764,20.1189,20.1682,271800.0
2011-11-23 14:30:00,24.54,24.58,24.54,24.56,173600.0,20.1682,20.2011,20.1682,20.1847,173600.0
2011-11-23 14:35:00,24.56,24.58,24.55,24.57,212800.0,20.1847,20.2011,20.1764,20.1929,212800.0
2011-11-23 14:40:00,24.56,24.57,24.53,24.53,119400.0,20.1847,20.1929,20.16,20.16,119400.0
2011-11-23 14:45:00,24.53,24.56,24.52,24.55,387600.0,20.16,20.1847,20.1518,20.1764,387600.0
2011-11-23 14:50:00,24.55,24.55,24.53,24.54,56600.0,20.1764,20.1764,20.16,20.1682,56600.0
2011-11-23 14:55:00,24.54,24.54,24.52,24.53,100600.0,20.1682,20.1682,20.1518,20.16,100600.0
2011-11-23 15:00:00,24.52,24.6,24.5,24.55,237600.0,20.1518,20.2175,20.1353,20.1764,237600.0
2011-11-23 15:05:00,24.55,24.6,24.54,24.58,132000.0,20.1764,20.2175,20.1682,20.2011,132000.0
2011-11-23 15:10:00,24.58,24.65,24.56,24.61,139600.0,20.2011,20.2586,20.1847,20.2258,139600.0
2011-11-23 15:15:00,24.63,24.64,24.58,24.59,179200.0,20.2422,20.2504,20.2011,20.2093,179200.0
2011-11-23 15:20:00,24.59,24.63,24.57,24.59,105200.0,20.2093,20.2422,20.1929,20.2093,105200.0
2011-11-23 15:25:00,24.59,24.59,24.56,24.58,207000.0,20.2093,20.2093,20.1847,20.2011,207000.0
2011-11-23 15:30:00,24.58,24.6,24.57,24.58,199400.0,20.2011,20.2175,20.1929,20.2011,199400.0
2011-11-23 15:35:00,24.6,24.61,24.58,24.58,159600.0,20.2175,20.2258,20.2011,20.2011,159600.0
2011-11-23 15:40:00,24.58,24.66,24.58,24.65,206200.0,20.2011,20.2668,20.2011,20.2586,206200.0
2011-11-23 15:45:00,24.65,24.65,24.6,24.61,384600.0,20.2586,20.2586,20.2175,20.2258,384600.0
2011-11-23 15:50:00,24.61,24.63,24.59,24.61,420800.0,20.2258,20.2422,20.2093,20.2258,420800.0
2011-11-23 15:55:00,24.61,24.61,24.48,24.48,391000.0,20.2258,20.2258,20.1189,20.1189,391000.0
2011-11-25 09:30:00,24.5,24.51,24.39,24.42,281200.0,20.1353,20.1436,20.0449,20.0696,281200.0
2011-11-25 09:35:00,24.42,24.57,24.42,24.55,204800.0,20.0696,20.1929,20.0696,20.1764,204800.0
2011-11-25 09:40:00,24.55,24.59,24.54,24.59,130600.0,20.1764,20.2093,20.1682,20.2093,130600.0
2011-11-25 09:45:00,24.58,24.59,24.42,24.43,116600.0,20.2011,20.2093,20.0696,20.0778,116600.0
2011-11-25 09:50:00,24.43,24.49,24.42,24.46,122600.0,20.0778,20.1271,20.0696,20.1025,122600.0
2011-11-25 09:55:00,24.46,24.53,24.44,24.45,395200.0,20.1025,20.16,20.086,20.0943,395200.0
2011-11-25 10:00:00,24.45,24.53,24.43,24.53,365600.0,20.0943,20.16,20.0778,20.16,365600.0
2011-11-25 10:05:00,24.52,24.56,24.52,24.52,125600.0,20.1518,20.1847,20.1518,20.1518,125600.0
2011-11-25 10:10:00,24.52,24.56,24.5,24.54,122800.0,20.1518,20.1847,20.1353,20.1682,122800.0
2011-11-25 10:15:00,24.55,24.57,24.5,24.55,502800.0,20.1764,20.1929,20.1353,20.1764,502800.0
2011-11-25 10:20:00,24.55,24.55,24.52,24.54,139200.0,20.1764,20.1764,20.1518,20.1682,139200.0
2011-11-25 10:25:00,24.53,24.56,24.48,24.49,141400.0,20.16,20.1847,20.1189,20.1271,141400.0
2011-11-25 10:30:00,24.49,24.52,24.48,24.5,98000.0,20.1271,20.1518,20.1189,20.1353,98000.0
2011-11-25 10:35:00,24.51,24.57,24.5,24.55,115800.0,20.1436,20.1929,20.1353,20.1764,115800.0
2011-11-25 10:40:00,24.55,24.6,24.55,24.59,99400.0,20.1764,20.2175,20.1764,20.2093,99400.0
2011-11-25 10:45:00,24.59,24.6,24.56,24.58,87000.0,20.2093,20.2175,20.1847,20.2011,87000.0
2011-11-25 10:50:00,24.58,24.61,24.56,24.58,95000.0,20.2011,20.2258,20.1847,20.2011,95000.0
2011-11-25 10:55:00,24.58,24.59,24.55,24.56,95200.0,20.2011,20.2093,20.1764,20.1847,95200.0
2011-11-25 11:00:00,24.56,24.57,24.52,24.55,126800.0,20.1847,20.1929,20.1518,20.1764,126800.0
2011-11-25 11:05:00,24.55,24.59,24.55,24.59,51600.0,20.1764,20.2093,20.1764,20.2093,51600.0
2011-11-25 11:10:00,24.58,24.62,24.58,24.6,52000.0,20.2011,20.234,20.2011,20.2175,52000.0
2011-11-25 11:15:00,24.6,24.65,24.57,24.62,82600.0,20.2175,20.2586,20.1929,20.234,82600.0
2011-11-25 11:20:00,24.62,24.64,24.6,24.6,43000.0,20.234,20.2504,20.2175,20.2175,43000.0
2011-11-25 11:25:00,24.59,24.59,24.53,24.53,159800.0,20.2093,20.2093,20.16,20.16,159800.0
2011-11-25 11:30:00,24.53,24.61,24.53,24.6,58400.0,20.16,20.2258,20.16,20.2175,58400.0
2011-11-25 11:35:00,24.6,24.6,24.53,24.57,53000.0,20.2175,20.2175,20.16,20.1929,53000.0
2011-11-25 11:40:00,24.56,24.57,24.52,24.52,90800.0,20.1847,20.1929,20.1518,20.1518,90800.0
2011-11-25 11:45:00,24.52,24.52,24.46,24.48,281000.0,20.1518,20.1518,20.1025,20.1189,281000.0
2011-11-25 11:50:00,24.48,24.48,24.42,24.42,137200.0,20.1189,20.1189,20.0696,20.0696,137200.0
2011-11-25 11:55:00,24.43,24.45,24.42,24.42,107400.0,20.0778,20.0943,20.0696,20.0696,107400.0
2011-11-25 12:00:00,24.43,24.46,24.42,24.43,67600.0,20.0778,20.1025,20.0696,20.0778,67600.0
2011-11-25 12:05:00,24.43,24.45,24.36,24.38,132200.0,20.0778,20.0943,20.0203,20.0367,132200.0
2011-11-25 12:10:00,24.39,24.41,24.36,24.4,198400.0,20.0449,20.0614,20.0203,20.0532,198400.0
2011-11-25 12:15:00,24.4,24.4,24.34,24.38,207200.0,20.0532,20.0532,20.0039,20.0367,207200.0
2011-11-25 12:20:00,24.38,24.38,24.23,24.24,2689400.0,20.0367,20.0367,19.9134,19.9217,2689400.0
2011-11-25 12:25:00,24.25,24.35,24.24,24.35,102200.0,19.9299,20.0121,19.9217,20.0121,102200.0
2011-11-25 12:30:00,24.35,24.36,24.32,24.33,220000.0,20.0121,20.0203,19.9874,19.9956,220000.0
2011-11-25 12:35:00,24.33,24.34,24.25,24.27,352600.0,19.9956,20.0039,19.9299,19.9463,352600.0
2011-11-25 12:40:00,24.27,24.27,24.22,24.25,360000.0,19.9463,19.9463,19.9052,19.9299,360000.0
2011-11-25 12:45:00,24.25,24.27,24.24,24.25,284200.0,19.9299,19.9463,19.9217,19.9299,284200.0
2011-11-25 12:50:00,24.25,24.32,24.25,24.28,593600.0,19.9299,19.9874,19.9299,19.9545,593600.0
2011-11-25 12:55:00,24.28,24.29,24.23,24.25,666000.0,19.9545,19.9628,19.9134,19.9299,666000.0
2011-11-28 09:30:00,24.95,25.35,24.95,25.29,1304200.0,20.5052,20.8339,20.5052,20.7846,1304200.0
2011-11-28 09:35:00,25.29,25.38,25.24,25.36,1225000.0,20.7846,20.8586,20.7435,20.8421,1225000.0
2011-11-28 09:40:00,25.35,25.36,25.25,25.25,577000.0,20.8339,20.8421,20.7517,20.7517,577000.0
2011-11-28 09:45:00,25.25,25.25,25.16,25.17,551800.0,20.7517,20.7517,20.6778,20.686,551800.0
2011-11-28 09:50:00,25.17,25.24,25.17,25.19,489800.0,20.686,20.7435,20.686,20.7024,489800.0
2011-11-28 09:55:00,25.2,25.21,25.14,25.2,425200.0,20.7106,20.7189,20.6613,20.7106,425200.0
2011-11-28 10:00:00,25.18,25.23,25.17,25.21,450000.0,20.6942,20.7353,20.686,20.7189,450000.0
2011-11-28 10:05:00,25.21,25.22,25.2,25.21,142200.0,20.7189,20.7271,20.7106,20.7189,142200.0
2011-11-28 10:10:00,25.21,25.27,25.21,25.25,150800.0,20.7189,20.7682,20.7189,20.7517,150800.0
2011-11-28 10:15:00,25.25,25.3,25.25,25.3,159400.0,20.7517,20.7928,20.7517,20.7928,159400.0
2011-11-28 10:20:00,25.29,25.3,25.25,25.26,86400.0,20.7846,20.7928,20.7517,20.76,86400.0
2011-11-28 10:25:00,25.25,25.27,25.24,25.25,303000.0,20.7517,20.7682,20.7435,20.7517,303000.0
2011-11-28 10:30:00,25.25,25.3,25.25,25.27,179800.0,20.7517,20.7928,20.7517,20.7682,179800.0
2011-11-28 10:35:00,25.27,25.3,25.24,25.24,158000.0,20.7682,20.7928,20.7435,20.7435,158000.0
2011-11-28 10:40:00,25.24,25.25,25.22,25.24,166800.0,20.7435,20.7517,20.7271,20.7435,166800.0
2011-11-28 10:45:00,25.25,25.25,25.22,25.22,158000.0,20.7517,20.7517,20.7271,20.7271,158000.0
2011-11-28 10:50:00,25.23,25.23,25.18,25.23,158200.0,20.7353,20.7353,20.6942,20.7353,158200.0
2011-11-28 10:55:00,25.23,25.23,25.18,25.18,167800.0,20.7353,20.7353,20.6942,20.6942,167800.0
2011-11-28 11:00:00,25.18,25.23,25.17,25.17,117600.0,20.6942,20.7353,20.686,20.686,117600.0
2011-11-28 11:05:00,25.18,25.21,25.17,25.21,76800.0,20.6942,20.7189,20.686,20.7189,76800.0
2011-11-28 11:10:00,25.21,25.21,25.18,25.19,67600.0,20.7189,20.7189,20.6942,20.7024,67600.0
2011-11-28 11:15:00,25.19,25.21,25.18,25.2,150200.0,20.7024,20.7189,20.6942,20.7106,150200.0
2011-11-28 11:20:00,25.19,25.2,25.18,25.18,54400.0,20.7024,20.7106,20.6942,20.6942,54400.0
2011-11-28 11:25:00,25.18,25.24,25.18,25.24,103000.0,20.6942,20.7435,20.6942,20.7435,103000.0
2011-11-28 11:30:00,25.24,25.26,25.23,25.24,109400.0,20.7435,20.76,20.7353,20.7435,109400.0
2011-11-28 11:35:00,25.24,25.24,25.19,25.2,387800.0,20.7435,20.7435,20.7024,20.7106,387800.0
2011-11-28 11:40:00,25.2,25.22,25.18,25.18,104200.0,20.7106,20.7271,20.6942,20.6942,104200.0
2011-11-28 11:45:00,25.18,25.22,25.18,25.19,56600.0,20.6942,20.7271,20.6942,20.7024,56600.0
2011-11-28 11:50:00,25.19,25.2,25.18,25.2,91200.0,20.7024,20.7106,20.6942,20.7106,91200.0
2011-11-28 11:55:00,25.19,25.2,25.18,25.18,114400.0,20.7024,20.7106,20.6942,20.6942,114400.0
2011-11-28 12:00:00,25.18,25.2,25.18,25.18,81200.0,20.6942,20.7106,20.6942,20.6942,81200.0
2011-11-28 12:05:00,25.18,25.21,25.18,25.19,75600.0,20.6942,20.7189,20.6942,20.7024,75600.0
2011-11-28 12:10:00,25.19,25.22,25.18,25.2,76000.0,20.7024,20.7271,20.6942,20.7106,76000.0
2011-11-28 12:15:00,25.2,25.21,25.19,25.19,44200.0,20.7106,20.7189,20.7024,20.7024,44200.0
2011-11-28 12:20:00,25.19,25.2,25.18,25.18,43800.0,20.7024,20.7106,20.6942,20.6942,43800.0
2011-11-28 12:25:00,25.18,25.18,25.16,25.17,248200.0,20.6942,20.6942,20.6778,20.686,248200.0
2011-11-28 12:30:00,25.16,25.17,25.12,25.15,281000.0,20.6778,20.686,20.6449,20.6696,281000.0
2011-11-28 12:35:00,25.15,25.15,25.11,25.12,614600.0,20.6696,20.6696,20.6367,20.6449,614600.0
2011-11-28 12:40:00,25.12,25.13,25.09,25.1,177800.0,20.6449,20.6531,20.6202,20.6285,177800.0
2011-11-28 12:45:00,25.1,25.11,25.08,25.08,248600.0,20.6285,20.6367,20.612,20.612,248600.0
2011-11-28 12:50:00,25.08,25.08,25.05,25.05,164800.0,20.612,20.612,20.5874,20.5874,164800.0
2011-11-28 12:55:00,25.05,25.05,25.01,25.01,235600.0,20.5874,20.5874,20.5545,20.5545,235600.0
2011-11-28 13:00:00,25.01,25.03,24.98,25.0,207200.0,20.5545,20.5709,20.5298,20.5463,207200.0
2011-11-28 13:05:00,25.0,25.03,24.99,25.03,152200.0,20.5463,20.5709,20.5381,20.5709,152200.0
2011-11-28 13:10:00,25.03,25.05,25.02,25.05,56800.0,20.5709,20.5874,20.5627,20.5874,56800.0
2011-11-28 13:15:00,25.05,25.09,25.05,25.09,163800.0,20.5874,20.6202,20.5874,20.6202,163800.0
2011-11-28 13:20:00,25.09,25.13,25.09,25.11,58400.0,20.6202,20.6531,20.6202,20.6367,58400.0
2011-11-28 13:25:00,25.11,25.11,25.09,25.11,181600.0,20.6367,20.6367,20.6202,20.6367,181600.0
2011-11-28 13:30:00,25.11,25.15,25.11,25.12,65400.0,20.6367,20.6696,20.6367,20.6449,65400.0
2011-11-28 13:35:00,25.11,25.13,25.11,25.12,70800.0,20.6367,20.6531,20.6367,20.6449,70800.0
2011-11-28 13:40:00,25.13,25.15,25.12,25.13,65200.0,20.6531,20.6696,20.6449,20.6531,65200.0
2011-11-28 13:45:00,25.13,25.15,25.11,25.11,207800.0,20.6531,20.6696,20.6367,20.6367,207800.0
2011-11-28 13:50:00,25.11,25.13,25.09,25.09,94600.0,20.6367,20.6531,20.6202,20.6202,94600.0
2011-11-28 13:55:00,25.09,25.1,25.05,25.06,134000.0,20.6202,20.6285,20.5874,20.5956,134000.0
2011-11-28 14:00:00,25.06,25.09,25.05,25.09,44400.0,20.5956,20.6202,20.5874,20.6202,44400.0
2011-11-28 14:05:00,25.09,25.11,25.08,25.1,52800.0,20.6202,20.6367,20.612,20.6285,52800.0
2011-11-28 14:10:00,25.1,25.11,25.09,25.11,58600.0,20.6285,20.6367,20.6202,20.6367,58600.0
2011-11-28 14:15:00,25.11,25.11,25.09,25.1,55400.0,20.6367,20.6367,20.6202,20.6285,55400.0
2011-11-28 14:20:00,25.1,25.13,25.09,25.09,91200.0,20.6285,20.6531,20.6202,20.6202,91200.0
2011-11-28 14:25:00,25.09,25.1,25.05,25.06,106400.0,20.6202,20.6285,20.5874,20.5956,106400.0
2011-11-28 14:30:00,25.06,25.08,25.06,25.06,57600.0,20.5956,20.612,20.5956,20.5956,57600.0
2011-11-28 14:35:00,25.07,25.09,25.05,25.06,121000.0,20.6038,20.6202,20.5874,20.5956,121000.0
2011-11-28 14:40:00,25.06,25.07,25.04,25.06,195200.0,20.5956,20.6038,20.5791,20.5956,195200.0
2011-11-28 14:45:00,25.06,25.08,25.05,25.05,68800.0,20.5956,20.612,20.5874,20.5874,68800.0
2011-11-28 14:50:00,25.05,25.05,24.99,25.02,304400.0,20.5874,20.5874,20.5381,20.5627,304400.0
2011-11-28 14:55:00,25.02,25.02,24.98,25.01,231600.0,20.5627,20.5627,20.5298,20.5545,231600.0
2011-11-28 15:00:00,25.01,25.05,25.0,25.03,88600.0,20.5545,20.5874,20.5463,20.5709,88600.0
2011-11-28 15:05:00,25.03,25.03,24.93,24.95,140200.0,20.5709,20.5709,20.4887,20.5052,140200.0
2011-11-28 15:10:00,24.95,24.97,24.93,24.93,198200.0,20.5052,20.5216,20.4887,20.4887,198200.0
2011-11-28 15:15:00,24.93,24.93,24.85,24.93,339800.0,20.4887,20.4887,20.423,20.4887,339800.0
2011-11-28 15:20:00,24.93,25.01,24.9,24.98,328200.0,20.4887,20.5545,20.4641,20.5298,328200.0
2011-11-28 15:25:00,24.98,24.98,24.93,24.93,303000.0,20.5298,20.5298,20.4887,20.4887,303000.0
2011-11-28 15:30:00,24.93,24.98,24.91,24.94,225400.0,20.4887,20.5298,20.4723,20.497,225400.0
2011-11-28 15:35:00,24.93,24.99,24.93,24.95,294800.0,20.4887,20.5381,20.4887,20.5052,294800.0
2011-11-28 15:40:00,24.94,24.96,24.91,24.95,286400.0,20.497,20.5134,20.4723,20.5052,286400.0
2011-11-28 15:45:00,24.95,24.95,24.87,24.89,523800.0,20.5052,20.5052,20.4394,20.4559,523800.0
2011-11-28 15:50:00,24.89,24.94,24.89,24.93,390800.0,20.4559,20.497,20.4559,20.4887,390800.0
2011-11-28 15:55:00,24.93,25.09,24.93,25.09,669600.0,20.4887,20.6202,20.4887,20.6202,669600.0
2011-11-29 09:30:00,25.1,25.1,24.85,24.88,859400.0,20.6285,20.6285,20.423,20.4477,859400.0
2011-11-29 09:35:00,24.88,25.0,24.88,24.99,226000.0,20.4477,20.5463,20.4477,20.5381,226000.0
2011-11-29 09:40:00,25.0,25.09,25.0,25.07,342400.0,20.5463,20.6202,20.5463,20.6038,342400.0
2011-11-29 09:45:00,25.07,25.07,25.03,25.05,123000.0,20.6038,20.6038,20.5709,20.5874,123000.0
2011-11-29 09:50:00,25.05,25.1,25.04,25.1,173400.0,20.5874,20.6285,20.5791,20.6285,173400.0
2011-11-29 09:55:00,25.1,25.1,25.0,25.04,251800.0,20.6285,20.6285,20.5463,20.5791,251800.0
2011-11-29 10:00:00,25.06,25.16,25.02,25.04,1170600.0,20.5956,20.6778,20.5627,20.5791,1170600.0
2011-11-29 10:05:00,25.04,25.15,25.01,25.14,748800.0,20.5791,20.6696,20.5545,20.6613,748800.0
2011-11-29 10:10:00,25.15,25.23,25.15,25.21,911400.0,20.6696,20.7353,20.6696,20.7189,911400.0
2011-11-29 10:15:00,25.21,25.26,25.18,25.23,250800.0,20.7189,20.76,20.6942,20.7353,250800.0
2011-11-29 10:20:00,25.23,25.25,25.22,25.23,319000.0,20.7353,20.7517,20.7271,20.7353,319000.0
2011-11-29 10:25:00,25.23,25.25,25.22,25.23,628600.0,20.7353,20.7517,20.7271,20.7353,628600.0
2011-11-29 10:30:00,25.23,25.23,25.17,25.18,525200.0,20.7353,20.7353,20.686,20.6942,525200.0
2011-11-29 10:35:00,25.18,25.18,25.11,25.15,417600.0,20.6942,20.6942,20.6367,20.6696,417600.0
2011-11-29 10:40:00,25.16,25.18,25.14,25.17,76600.0,20.6778,20.6942,20.6613,20.686,76600.0
2011-11-29 10:45:00,25.17,25.18,25.04,25.06,557600.0,20.686,20.6942,20.5791,20.5956,557600.0
2011-11-29 10:50:00,25.06,25.09,25.05,25.06,113000.0,20.5956,20.6202,20.5874,20.5956,113000.0
2011-11-29 10:55:00,25.05,25.06,25.0,25.05,181000.0,20.5874,20.5956,20.5463,20.5874,181000.0
2011-11-29 11:00:00,25.05,25.07,24.97,24.98,159200.0,20.5874,20.6038,20.5216,20.5298,159200.0
2011-11-29 11:05:00,24.98,24.99,24.95,24.96,177800.0,20.5298,20.5381,20.5052,20.5134,177800.0
2011-11-29 11:10:00,24.96,24.99,24.95,24.96,199000.0,20.5134,20.5381,20.5052,20.5134,199000.0
2011-11-29 11:15:00,24.96,25.01,24.95,25.0,209200.0,20.5134,20.5545,20.5052,20.5463,209200.0
2011-11-29 11:20:00,25.0,25.02,24.96,24.97,129400.0,20.5463,20.5627,20.5134,20.5216,129400.0
2011-11-29 11:25:00,24.97,25.03,24.97,25.02,56800.0,20.5216,20.5709,20.5216,20.5627,56800.0
2011-11-29 11:30:00,25.02,25.06,25.02,25.06,34800.0,20.5627,20.5956,20.5627,20.5956,34800.0
2011-11-29 11:35:00,25.06,25.1,25.06,25.08,138800.0,20.5956,20.6285,20.5956,20.612,138800.0
2011-11-29 11:40:00,25.08,25.11,25.02,25.03,220000.0,20.612,20.6367,20.5627,20.5709,220000.0
2011-11-29 11:45:00,25.03,25.07,25.03,25.06,32600.0,20.5709,20.6038,20.5709,20.5956,32600.0
2011-11-29 11:50:00,25.06,25.08,24.99,24.99,212000.0,20.5956,20.612,20.5381,20.5381,212000.0
2011-11-29 11:55:00,24.99,25.0,24.97,24.99,179200.0,20.5381,20.5463,20.5216,20.5381,179200.0
2011-11-29 12:00:00,24.99,25.02,24.97,25.0,210000.0,20.5381,20.5627,20.5216,20.5463,210000.0
2011-11-29 12:05:00,25.0,25.06,25.0,25.04,359000.0,20.5463,20.5956,20.5463,20.5791,359000.0
2011-11-29 12:10:00,25.04,25.06,25.04,25.05,28000.0,20.5791,20.5956,20.5791,20.5874,28000.0
2011-11-29 12:15:00,25.06,25.08,25.05,25.07,114000.0,20.5956,20.612,20.5874,20.6038,114000.0
2011-11-29 12:20:00,25.07,25.07,25.01,25.02,321200.0,20.6038,20.6038,20.5545,20.5627,321200.0
2011-11-29 12:25:00,25.02,25.06,25.02,25.06,110200.0,20.5627,20.5956,20.5627,20.5956,110200.0
2011-11-29 12:30:00,25.06,25.06,25.0,25.02,64800.0,20.5956,20.5956,20.5463,20.5627,64800.0
2011-11-29 12:35:00,25.03,25.03,24.98,24.99,82000.0,20.5709,20.5709,20.5298,20.5381,82000.0
2011-11-29 12:40:00,24.99,25.01,24.95,24.95,112800.0,20.5381,20.5545,20.5052,20.5052,112800.0
2011-11-29 12:45:00,24.95,25.01,24.95,25.0,102800.0,20.5052,20.5545,20.5052,20.5463,102800.0
2011-11-29 12:50:00,25.0,25.03,25.0,25.02,73000.0,20.5463,20.5709,20.5463,20.5627,73000.0
2011-11-29 12:55:00,25.01,25.04,25.0,25.04,47200.0,20.5545,20.5791,20.5463,20.5791,47200.0
2011-11-29 13:00:00,25.03,25.03,24.99,25.0,44800.0,20.5709,20.5709,20.5381,20.5463,44800.0
2011-11-29 13:05:00,25.0,25.0,24.95,24.96,102200.0,20.5463,20.5463,20.5052,20.5134,102200.0
2011-11-29 13:10:00,24.96,25.0,24.95,24.99,57200.0,20.5134,20.5463,20.5052,20.5381,57200.0
2011-11-29 13:15:00,24.99,25.0,24.98,24.98,54800.0,20.5381,20.5463,20.5298,20.5298,54800.0
2011-11-29 13:20:00,24.97,25.04,24.97,25.03,41400.0,20.5216,20.5791,20.5216,20.5709,41400.0
2011-11-29 13:25:00,25.03,25.05,25.0,25.0,38000.0,20.5709,20.5874,20.5463,20.5463,38000.0
2011-11-29 13:30:00,25.0,25.0,24.97,24.97,52400.0,20.5463,20.5463,20.5216,20.5216,52400.0
2011-11-29 13:35:00,24.97,25.02,24.96,25.0,112400.0,20.5216,20.5627,20.5134,20.5463,112400.0
2011-11-29 13:40:00,25.0,25.0,24.99,25.0,48800.0,20.5463,20.5463,20.5381,20.5463,48800.0
2011-11-29 13:45:00,25.0,25.0,24.95,24.95,44800.0,20.5463,20.5463,20.5052,20.5052,44800.0
2011-11-29 13:50:00,24.95,24.97,24.89,24.9,448600.0,20.5052,20.5216,20.4559,20.4641,448600.0
2011-11-29 13:55:00,24.9,24.91,24.86,24.86,836600.0,20.4641,20.4723,20.4312,20.4312,836600.0
2011-11-29 14:00:00,24.86,24.86,24.82,24.85,737000.0,20.4312,20.4312,20.3983,20.423,737000.0
2011-11-29 14:05:00,24.85,24.87,24.83,24.85,176400.0,20.423,20.4394,20.4066,20.423,176400.0
2011-11-29 14:10:00,24.85,24.87,24.85,24.86,213000.0,20.423,20.4394,20.423,20.4312,213000.0
2011-11-29 14:15:00,24.86,24.91,24.85,24.91,204600.0,20.4312,20.4723,20.423,20.4723,204600.0
2011-11-29 14:20:00,24.91,24.91,24.88,24.91,284200.0,20.4723,20.4723,20.4477,20.4723,284200.0
2011-11-29 14:25:00,24.91,24.93,24.9,24.92,245600.0,20.4723,20.4887,20.4641,20.4805,245600.0
2011-11-29 14:30:00,24.92,24.95,24.91,24.95,296000.0,20.4805,20.5052,20.4723,20.5052,296000.0
2011-11-29 14:35:00,24.95,24.96,24.93,24.95,258000.0,20.5052,20.5134,20.4887,20.5052,258000.0
2011-11-29 14:40:00,24.95,25.0,24.95,25.0,334400.0,20.5052,20.5463,20.5052,20.5463,334400.0
2011-11-29 14:45:00,25.0,25.0,24.97,24.97,151400.0,20.5463,20.5463,20.5216,20.5216,151400.0
2011-11-29 14:50:00,24.97,24.99,24.95,24.98,151200.0,20.5216,20.5381,20.5052,20.5298,151200.0
2011-11-29 14:55:00,24.98,25.02,24.98,25.0,157400.0,20.5298,20.5627,20.5298,20.5463,157400.0
2011-11-29 15:00:00,25.0,25.02,24.99,25.02,314400.0,20.5463,20.5627,20.5381,20.5627,314400.0
2011-11-29 15:05:00,25.02,25.02,24.99,25.0,514800.0,20.5627,20.5627,20.5381,20.5463,514800.0
2011-11-29 15:10:00,25.0,25.1,25.0,25.09,267200.0,20.5463,20.6285,20.5463,20.6202,267200.0
2011-11-29 15:15:00,25.09,25.13,25.09,25.11,280200.0,20.6202,20.6531,20.6202,20.6367,280200.0
2011-11-29 15:20:00,25.11,25.11,25.09,25.09,220200.0,20.6367,20.6367,20.6202,20.6202,220200.0
2011-11-29 15:25:00,25.1,25.1,25.06,25.07,145200.0,20.6285,20.6285,20.5956,20.6038,145200.0
2011-11-29 15:30:00,25.07,25.13,25.07,25.11,118000.0,20.6038,20.6531,20.6038,20.6367,118000.0
2011-11-29 15:35:00,25.11,25.14,25.07,25.08,213600.0,20.6367,20.6613,20.6038,20.612,213600.0
2011-11-29 15:40:00,25.08,25.09,25.04,25.06,361200.0,20.612,20.6202,20.5791,20.5956,361200.0
2011-11-29 15:45:00,25.06,25.1,25.05,25.08,244000.0,20.5956,20.6285,20.5874,20.612,244000.0
2011-11-29 15:50:00,25.07,25.07,25.0,25.05,486400.0,20.6038,20.6038,20.5463,20.5874,486400.0
2011-11-29 15:55:00,25.05,25.06,25.03,25.06,281200.0,20.5874,20.5956,20.5709,20.5956,281200.0
2011-11-30 09:30:00,25.77,25.85,25.71,25.83,338600.0,21.1791,21.2448,21.1298,21.2284,338600.0
2011-11-30 09:35:00,25.82,25.84,25.68,25.69,461600.0,21.2202,21.2366,21.1051,21.1134,461600.0
2011-11-30 09:40:00,25.69,25.76,25.65,25.76,534000.0,21.1134,21.1709,21.0805,21.1709,534000.0
2011-11-30 09:45:00,25.76,25.77,25.68,25.68,145200.0,21.1709,21.1791,21.1051,21.1051,145200.0
2011-11-30 09:50:00,25.68,25.7,25.63,25.68,263400.0,21.1051,21.1216,21.064,21.1051,263400.0
2011-11-30 09:55:00,25.68,25.72,25.67,25.69,362200.0,21.1051,21.138,21.0969,21.1134,362200.0
2011-11-30 10:00:00,25.7,25.76,25.7,25.72,316400.0,21.1216,21.1709,21.1216,21.138,316400.0
2011-11-30 10:05:00,25.72,25.72,25.68,25.7,250800.0,21.138,21.138,21.1051,21.1216,250800.0
2011-11-30 10:10:00,25.7,25.73,25.68,25.73,395800.0,21.1216,21.1462,21.1051,21.1462,395800.0
2011-11-30 10:15:00,25.73,25.75,25.7,25.75,232200.0,21.1462,21.1627,21.1216,21.1627,232200.0
2011-11-30 10:20:00,25.75,25.77,25.71,25.74,131400.0,21.1627,21.1791,21.1298,21.1544,131400.0
2011-11-30 10:25:00,25.74,25.74,25.7,25.71,68000.0,21.1544,21.1544,21.1216,21.1298,68000.0
2011-11-30 10:30:00,25.71,25.72,25.69,25.71,102200.0,21.1298,21.138,21.1134,21.1298,102200.0
2011-11-30 10:35:00,25.7,25.76,25.7,25.76,104600.0,21.1216,21.1709,21.1216,21.1709,104600.0
2011-11-30 10:40:00,25.75,25.77,25.75,25.76,53800.0,21.1627,21.1791,21.1627,21.1709,53800.0
2011-11-30 10:45:00,25.76,25.78,25.75,25.77,242400.0,21.1709,21.1873,21.1627,21.1791,242400.0
2011-11-30 10:50:00,25.77,25.79,25.76,25.79,416400.0,21.1791,21.1955,21.1709,21.1955,416400.0
2011-11-30 10:55:00,25.79,25.84,25.78,25.84,480200.0,21.1955,21.2366,21.1873,21.2366,480200.0
2011-11-30 11:00:00,25.83,25.84,25.78,25.78,115600.0,21.2284,21.2366,21.1873,21.1873,115600.0
2011-11-30 11:05:00,25.79,25.81,25.78,25.79,95800.0,21.1955,21.212,21.1873,21.1955,95800.0
2011-11-30 11:10:00,25.79,25.83,25.78,25.8,452600.0,21.1955,21.2284,21.1873,21.2038,452600.0
2011-11-30 11:15:00,25.8,25.82,25.78,25.79,133800.0,21.2038,21.2202,21.1873,21.1955,133800.0
2011-11-30 11:20:00,25.79,25.79,25.77,25.78,78200.0,21.1955,21.1955,21.1791,21.1873,78200.0
2011-11-30 11:25:00,25.78,25.79,25.76,25.77,118800.0,21.1873,21.1955,21.1709,21.1791,118800.0
2011-11-30 11:30:00,25.77,25.79,25.75,25.78,324600.0,21.1791,21.1955,21.1627,21.1873,324600.0
2011-11-30 11:35:00,25.78,25.8,25.78,25.79,151800.0,21.1873,21.2038,21.1873,21.1955,151800.0
2011-11-30 11:40:00,25.79,25.83,25.79,25.8,472600.0,21.1955,21.2284,21.1955,21.2038,472600.0
2011-11-30 11:45:00,25.8,25.8,25.77,25.77,186800.0,21.2038,21.2038,21.1791,21.1791,186800.0
2011-11-30 11:50:00,25.77,25.78,25.73,25.73,158400.0,21.1791,21.1873,21.1462,21.1462,158400.0
2011-11-30 11:55:00,25.73,25.73,25.68,25.7,222800.0,21.1462,21.1462,21.1051,21.1216,222800.0
2011-11-30 12:00:00,25.7,25.7,25.66,25.66,240200.0,21.1216,21.1216,21.0887,21.0887,240200.0
2011-11-30 12:05:00,25.66,25.73,25.65,25.67,283800.0,21.0887,21.1462,21.0805,21.0969,283800.0
2011-11-30 12:10:00,25.67,25.67,25.65,25.66,34000.0,21.0969,21.0969,21.0805,21.0887,34000.0
2011-11-30 12:15:00,25.66,25.68,25.65,25.67,73400.0,21.0887,21.1051,21.0805,21.0969,73400.0
2011-11-30 12:20:00,25.66,25.68,25.64,25.68,114200.0,21.0887,21.1051,21.0723,21.1051,114200.0
2011-11-30 12:25:00,25.67,25.68,25.66,25.67,54400.0,21.0969,21.1051,21.0887,21.0969,54400.0
2011-11-30 12:30:00,25.66,25.71,25.66,25.7,50600.0,21.0887,21.1298,21.0887,21.1216,50600.0
2011-11-30 12:35:00,25.7,25.7,25.66,25.66,73400.0,21.1216,21.1216,21.0887,21.0887,73400.0
2011-11-30 12:40:00,25.66,25.67,25.63,25.64,75600.0,21.0887,21.0969,21.064,21.0723,75600.0
2011-11-30 12:45:00,25.64,25.65,25.63,25.64,66600.0,21.0723,21.0805,21.064,21.0723,66600.0
2011-11-30 12:50:00,25.64,25.66,25.63,25.66,92200.0,21.0723,21.0887,21.064,21.0887,92200.0
2011-11-30 12:55:00,25.66,25.66,25.64,25.64,49000.0,21.0887,21.0887,21.0723,21.0723,49000.0
2011-11-30 13:00:00,25.64,25.66,25.64,25.65,15200.0,21.0723,21.0887,21.0723,21.0805,15200.0
2011-11-30 13:05:00,25.65,25.66,25.64,25.66,160600.0,21.0805,21.0887,21.0723,21.0887,160600.0
2011-11-30 13:10:00,25.65,25.65,25.64,25.64,125200.0,21.0805,21.0805,21.0723,21.0723,125200.0
2011-11-30 13:15:00,25.64,25.65,25.63,25.64,34000.0,21.0723,21.0805,21.064,21.0723,34000.0
2011-11-30 13:20:00,25.64,25.64,25.63,25.63,27600.0,21.0723,21.0723,21.064,21.064,27600.0
2011-11-30 13:25:00,25.63,25.64,25.61,25.61,106200.0,21.064,21.0723,21.0476,21.0476,106200.0
2011-11-30 13:30:00,25.61,25.64,25.61,25.64,37000.0,21.0476,21.0723,21.0476,21.0723,37000.0
2011-11-30 13:35:00,25.64,25.65,25.61,25.64,70200.0,21.0723,21.0805,21.0476,21.0723,70200.0
2011-11-30 13:40:00,25.61,25.64,25.6,25.61,169800.0,21.0476,21.0723,21.0394,21.0476,169800.0
2011-11-30 13:45:00,25.62,25.65,25.61,25.61,71400.0,21.0558,21.0805,21.0476,21.0476,71400.0
2011-11-30 13:50:00,25.61,25.61,25.56,25.57,203800.0,21.0476,21.0476,21.0065,21.0147,203800.0
2011-11-30 13:55:00,25.56,25.6,25.56,25.59,126800.0,21.0065,21.0394,21.0065,21.0312,126800.0
2011-11-30 14:00:00,25.59,25.61,25.57,25.61,127400.0,21.0312,21.0476,21.0147,21.0476,127400.0
2011-11-30 14:05:00,25.61,25.61,25.57,25.58,182600.0,21.0476,21.0476,21.0147,21.0229,182600.0
2011-11-30 14:10:00,25.58,25.61,25.58,25.61,77600.0,21.0229,21.0476,21.0229,21.0476,77600.0
2011-11-30 14:15:00,25.61,25.61,25.59,25.59,54200.0,21.0476,21.0476,21.0312,21.0312,54200.0
2011-11-30 14:20:00,25.59,25.59,25.58,25.59,66000.0,21.0312,21.0312,21.0229,21.0312,66000.0
2011-11-30 14:25:00,25.59,25.63,25.58,25.63,1057200.0,21.0312,21.064,21.0229,21.064,1057200.0
2011-11-30 14:30:00,25.63,25.66,25.63,25.65,293400.0,21.064,21.0887,21.064,21.0805,293400.0
2011-11-30 14:35:00,25.65,25.7,25.65,25.68,335000.0,21.0805,21.1216,21.0805,21.1051,335000.0
2011-11-30 14:40:00,25.67,25.67,25.65,25.66,55600.0,21.0969,21.0969,21.0805,21.0887,55600.0
2011-11-30 14:45:00,25.66,25.67,25.58,25.58,145200.0,21.0887,21.0969,21.0229,21.0229,145200.0
2011-11-30 14:50:00,25.58,25.62,25.58,25.61,203400.0,21.0229,21.0558,21.0229,21.0476,203400.0
2011-11-30 14:55:00,25.61,25.63,25.59,25.63,111600.0,21.0476,21.064,21.0312,21.064,111600.0
2011-11-30 15:00:00,25.63,25.63,25.61,25.63,230600.0,21.064,21.064,21.0476,21.064,230600.0
2011-11-30 15:05:00,25.63,25.68,25.63,25.67,435400.0,21.064,21.1051,21.064,21.0969,435400.0
2011-11-30 15:10:00,25.68,25.73,25.67,25.72,365400.0,21.1051,21.1462,21.0969,21.138,365400.0
2011-11-30 15:15:00,25.71,25.72,25.68,25.72,340400.0,21.1298,21.138,21.1051,21.138,340400.0
2011-11-30 15:20:00,25.72,25.74,25.67,25.68,244000.0,21.138,21.1544,21.0969,21.1051,244000.0
2011-11-30 15:25:00,25.68,25.72,25.65,25.72,233800.0,21.1051,21.138,21.0805,21.138,233800.0
2011-11-30 15:30:00,25.72,25.73,25.7,25.72,202600.0,21.138,21.1462,21.1216,21.138,202600.0
2011-11-30 15:35:00,25.71,25.72,25.68,25.71,267000.0,21.1298,21.138,21.1051,21.1298,267000.0
2011-11-30 15:40:00,25.71,25.8,25.71,25.8,442400.0,21.1298,21.2038,21.1298,21.2038,442400.0
2011-11-30 15:45:00,25.8,25.83,25.79,25.83,575200.0,21.2038,21.2284,21.1955,21.2284,575200.0
2011-11-30 15:50:00,25.83,25.92,25.83,25.92,936400.0,21.2284,21.3024,21.2284,21.3024,936400.0
2011-11-30 15:55:00,25.92,25.95,25.89,25.92,745200.0,21.3024,21.327,21.2777,21.3024,745200.0
2011-12-01 09:30:00,25.84,25.89,25.61,25.86,685600.0,21.2366,21.2777,21.0476,21.2531,685600.0
2011-12-01 09:35:00,25.86,25.94,25.85,25.91,424800.0,21.2531,21.3188,21.2448,21.2942,424800.0
2011-12-01 09:40:00,25.91,25.97,25.88,25.97,204600.0,21.2942,21.3435,21.2695,21.3435,204600.0
2011-12-01 09:45:00,25.97,26.11,25.94,26.1,160200.0,21.3435,21.4585,21.3188,21.4503,160200.0
2011-12-01 09:50:00,26.1,26.22,26.09,26.22,420200.0,21.4503,21.5489,21.4421,21.5489,420200.0
2011-12-01 09:55:00,26.21,26.3,26.21,26.27,377400.0,21.5407,21.6147,21.5407,21.59,377400.0
2011-12-01 10:00:00,26.27,26.38,26.18,26.33,952400.0,21.59,21.6804,21.5161,21.6393,952400.0
2011-12-01 10:05:00,26.33,26.35,26.26,26.28,428000.0,21.6393,21.6558,21.5818,21.5982,428000.0
2011-12-01 10:10:00,26.28,26.29,26.23,26.24,391000.0,21.5982,21.6065,21.5572,21.5654,391000.0
2011-12-01 10:15:00,26.24,26.25,26.17,26.17,143000.0,21.5654,21.5736,21.5078,21.5078,143000.0
2011-12-01 10:20:00,26.18,26.22,26.17,26.18,203800.0,21.5161,21.5489,21.5078,21.5161,203800.0
2011-12-01 10:25:00,26.18,26.2,26.16,26.17,103200.0,21.5161,21.5325,21.4996,21.5078,103200.0
2011-12-01 10:30:00,26.17,26.17,26.11,26.12,135200.0,21.5078,21.5078,21.4585,21.4667,135200.0
2011-12-01 10:35:00,26.12,26.13,26.04,26.05,566400.0,21.4667,21.475,21.401,21.4092,566400.0
2011-12-01 10:40:00,26.04,26.06,26.0,26.06,199200.0,21.401,21.4174,21.3681,21.4174,199200.0
2011-12-01 10:45:00,26.06,26.07,26.05,26.06,219200.0,21.4174,21.4257,21.4092,21.4174,219200.0
2011-12-01 10:50:00,26.06,26.07,26.05,26.05,219400.0,21.4174,21.4257,21.4092,21.4092,219400.0
2011-12-01 10:55:00,26.05,26.06,26.03,26.03,140800.0,21.4092,21.4174,21.3928,21.3928,140800.0
2011-12-01 11:00:00,26.04,26.06,26.03,26.06,67600.0,21.401,21.4174,21.3928,21.4174,67600.0
2011-12-01 11:05:00,26.06,26.11,26.06,26.07,106600.0,21.4174,21.4585,21.4174,21.4257,106600.0
2011-12-01 11:10:00,26.06,26.06,25.99,26.0,144200.0,21.4174,21.4174,21.3599,21.3681,144200.0
2011-12-01 11:15:00,26.0,26.03,25.99,26.02,177000.0,21.3681,21.3928,21.3599,21.3846,177000.0
2011-12-01 11:20:00,26.03,26.05,26.0,26.05,210000.0,21.3928,21.4092,21.3681,21.4092,210000.0
2011-12-01 11:25:00,26.05,26.05,26.02,26.03,141400.0,21.4092,21.4092,21.3846,21.3928,141400.0
2011-12-01 11:30:00,26.02,26.03,25.99,26.02,148400.0,21.3846,21.3928,21.3599,21.3846,148400.0
2011-12-01 11:35:00,26.02,26.04,25.95,26.03,310800.0,21.3846,21.401,21.327,21.3928,310800.0
2011-12-01 11:40:00,26.03,26.04,25.99,26.0,119800.0,21.3928,21.401,21.3599,21.3681,119800.0
2011-12-01 11:45:00,26.0,26.0,25.93,25.94,153600.0,21.3681,21.3681,21.3106,21.3188,153600.0
2011-12-01 11:50:00,25.95,26.01,25.95,26.0,105600.0,21.327,21.3763,21.327,21.3681,105600.0
2011-12-01 11:55:00,26.01,26.02,26.0,26.02,77200.0,21.3763,21.3846,21.3681,21.3846,77200.0
2011-12-01 12:00:00,26.02,26.02,26.0,26.0,101000.0,21.3846,21.3846,21.3681,21.3681,101000.0
2011-12-01 12:05:00,26.0,26.04,26.0,26.01,49200.0,21.3681,21.401,21.3681,21.3763,49200.0
2011-12-01 12:10:00,26.02,26.02,26.0,26.0,33600.0,21.3846,21.3846,21.3681,21.3681,33600.0
2011-12-01 12:15:00,26.0,26.02,25.99,26.02,24600.0,21.3681,21.3846,21.3599,21.3846,24600.0
2011-12-01 12:20:00,26.02,26.06,26.0,26.06,53400.0,21.3846,21.4174,21.3681,21.4174,53400.0
2011-12-01 12:25:00,26.05,26.06,26.05,26.06,15000.0,21.4092,21.4174,21.4092,21.4174,15000.0
2011-12-01 12:30:00,26.06,26.06,26.04,26.05,28200.0,21.4174,21.4174,21.401,21.4092,28200.0
2011-12-01 12:35:00,26.05,26.05,26.01,26.02,19600.0,21.4092,21.4092,21.3763,21.3846,19600.0
2011-12-01 12:40:00,26.03,26.03,25.99,25.99,83400.0,21.3928,21.3928,21.3599,21.3599,83400.0
2011-12-01 12:45:00,25.99,25.99,25.96,25.98,88200.0,21.3599,21.3599,21.3353,21.3517,88200.0
2011-12-01 12:50:00,25.98,26.02,25.96,26.01,41400.0,21.3517,21.3846,21.3353,21.3763,41400.0
2011-12-01 12:55:00,26.0,26.0,25.93,25.93,72800.0,21.3681,21.3681,21.3106,21.3106,72800.0
2011-12-01 13:00:00,25.93,25.96,25.93,25.96,29000.0,21.3106,21.3353,21.3106,21.3353,29000.0
2011-12-01 13:05:00,25.96,25.96,25.93,25.94,12400.0,21.3353,21.3353,21.3106,21.3188,12400.0
2011-12-01 13:10:00,25.94,26.0,25.94,26.0,31200.0,21.3188,21.3681,21.3188,21.3681,31200.0
2011-12-01 13:15:00,26.0,26.03,26.0,26.03,49600.0,21.3681,21.3928,21.3681,21.3928,49600.0
2011-12-01 13:20:00,26.03,26.04,26.0,26.01,45600.0,21.3928,21.401,21.3681,21.3763,45600.0
2011-12-01 13:25:00,26.02,26.04,26.02,26.04,36000.0,21.3846,21.401,21.3846,21.401,36000.0
2011-12-01 13:30:00,26.03,26.06,26.03,26.05,110000.0,21.3928,21.4174,21.3928,21.4092,110000.0
2011-12-01 13:35:00,26.05,26.06,26.04,26.05,67600.0,21.4092,21.4174,21.401,21.4092,67600.0
2011-12-01 13:40:00,26.05,26.11,26.05,26.1,131600.0,21.4092,21.4585,21.4092,21.4503,131600.0
2011-12-01 13:45:00,26.1,26.11,26.1,26.11,27400.0,21.4503,21.4585,21.4503,21.4585,27400.0
2011-12-01 13:50:00,26.11,26.11,26.09,26.09,24200.0,21.4585,21.4585,21.4421,21.4421,24200.0
2011-12-01 13:55:00,26.09,26.14,26.08,26.13,68600.0,21.4421,21.4832,21.4339,21.475,68600.0
2011-12-01 14:00:00,26.14,26.14,26.1,26.1,117600.0,21.4832,21.4832,21.4503,21.4503,117600.0
2011-12-01 14:05:00,26.1,26.11,26.08,26.1,137600.0,21.4503,21.4585,21.4339,21.4503,137600.0
2011-12-01 14:10:00,26.1,26.1,26.07,26.07,55400.0,21.4503,21.4503,21.4257,21.4257,55400.0
2011-12-01 14:15:00,26.07,26.08,26.04,26.04,70000.0,21.4257,21.4339,21.401,21.401,70000.0
2011-12-01 14:20:00,26.04,26.08,26.04,26.06,39200.0,21.401,21.4339,21.401,21.4174,39200.0
2011-12-01 14:25:00,26.07,26.11,26.07,26.09,45600.0,21.4257,21.4585,21.4257,21.4421,45600.0
2011-12-01 14:30:00,26.09,26.09,26.05,26.06,31200.0,21.4421,21.4421,21.4092,21.4174,31200.0
2011-12-01 14:35:00,26.06,26.08,26.06,26.06,25800.0,21.4174,21.4339,21.4174,21.4174,25800.0
2011-12-01 14:40:00,26.06,26.06,26.03,26.04,56600.0,21.4174,21.4174,21.3928,21.401,56600.0
2011-12-01 14:45:00,26.04,26.1,26.04,26.08,43200.0,21.401,21.4503,21.401,21.4339,43200.0
2011-12-01 14:50:00,26.08,26.08,26.05,26.06,44800.0,21.4339,21.4339,21.4092,21.4174,44800.0
2011-12-01 14:55:00,26.06,26.08,26.03,26.05,368000.0,21.4174,21.4339,21.3928,21.4092,368000.0
2011-12-01 15:00:00,26.04,26.06,26.04,26.06,50200.0,21.401,21.4174,21.401,21.4174,50200.0
2011-12-01 15:05:00,26.05,26.06,25.99,26.0,135400.0,21.4092,21.4174,21.3599,21.3681,135400.0
2011-12-01 15:10:00,26.0,26.04,26.0,26.03,95800.0,21.3681,21.401,21.3681,21.3928,95800.0
2011-12-01 15:15:00,26.03,26.04,26.0,26.02,124800.0,21.3928,21.401,21.3681,21.3846,124800.0
2011-12-01 15:20:00,26.02,26.04,26.0,26.03,99800.0,21.3846,21.401,21.3681,21.3928,99800.0
2011-12-01 15:25:00,26.03,26.06,26.03,26.06,109400.0,21.3928,21.4174,21.3928,21.4174,109400.0
2011-12-01 15:30:00,26.07,26.08,26.04,26.04,110800.0,21.4257,21.4339,21.401,21.401,110800.0
2011-12-01 15:35:00,26.03,26.05,26.02,26.02,123600.0,21.3928,21.4092,21.3846,21.3846,123600.0
2011-12-01 15:40:00,26.02,26.02,25.99,25.99,244600.0,21.3846,21.3846,21.3599,21.3599,244600.0
2011-12-01 15:45:00,25.99,26.0,25.97,26.0,309400.0,21.3599,21.3681,21.3435,21.3681,309400.0
2011-12-01 15:50:00,26.0,26.04,25.98,25.99,466200.0,21.3681,21.401,21.3517,21.3599,466200.0
2011-12-01 15:55:00,25.99,26.01,25.96,26.0,753800.0,21.3599,21.3763,21.3353,21.3681,753800.0
2011-12-02 09:30:00,26.31,26.31,26.22,26.29,129600.0,21.6229,21.6229,21.5489,21.6065,129600.0
2011-12-02 09:35:00,26.29,26.31,26.25,26.27,113800.0,21.6065,21.6229,21.5736,21.59,113800.0
2011-12-02 09:40:00,26.28,26.28,26.22,26.26,272400.0,21.5982,21.5982,21.5489,21.5818,272400.0
2011-12-02 09:45:00,26.25,26.35,26.24,26.26,231600.0,21.5736,21.6558,21.5654,21.5818,231600.0
2011-12-02 09:50:00,26.25,26.28,26.22,26.25,251800.0,21.5736,21.5982,21.5489,21.5736,251800.0
2011-12-02 09:55:00,26.25,26.31,26.24,26.3,205800.0,21.5736,21.6229,21.5654,21.6147,205800.0
2011-12-02 10:00:00,26.3,26.4,26.29,26.37,324000.0,21.6147,21.6969,21.6065,21.6722,324000.0
2011-12-02 10:05:00,26.36,26.38,26.36,26.36,246200.0,21.664,21.6804,21.664,21.664,246200.0
2011-12-02 10:10:00,26.36,26.46,26.36,26.45,362600.0,21.664,21.7462,21.664,21.738,362600.0
2011-12-02 10:15:00,26.45,26.47,26.44,26.47,138400.0,21.738,21.7544,21.7297,21.7544,138400.0
2011-12-02 10:20:00,26.47,26.5,26.47,26.5,183000.0,21.7544,21.7791,21.7544,21.7791,183000.0
2011-12-02 10:25:00,26.5,26.5,26.46,26.47,215600.0,21.7791,21.7791,21.7462,21.7544,215600.0
2011-12-02 10:30:00,26.48,26.5,26.45,26.47,203000.0,21.7626,21.7791,21.738,21.7544,203000.0
2011-12-02 10:35:00,26.46,26.48,26.45,26.47,100000.0,21.7462,21.7626,21.738,21.7544,100000.0
2011-12-02 10:40:00,26.46,26.46,26.41,26.42,268800.0,21.7462,21.7462,21.7051,21.7133,268800.0
2011-12-02 10:45:00,26.42,26.42,26.39,26.41,65200.0,21.7133,21.7133,21.6886,21.7051,65200.0
2011-12-02 10:50:00,26.41,26.44,26.4,26.44,106600.0,21.7051,21.7297,21.6969,21.7297,106600.0
2011-12-02 10:55:00,26.44,26.45,26.42,26.42,97600.0,21.7297,21.738,21.7133,21.7133,97600.0
2011-12-02 11:00:00,26.42,26.43,26.36,26.36,83400.0,21.7133,21.7215,21.664,21.664,83400.0
2011-12-02 11:05:00,26.36,26.36,26.32,26.34,113600.0,21.664,21.664,21.6311,21.6476,113600.0
2011-12-02 11:10:00,26.34,26.35,26.28,26.29,129000.0,21.6476,21.6558,21.5982,21.6065,129000.0
2011-12-02 11:15:00,26.29,26.32,26.27,26.32,280000.0,21.6065,21.6311,21.59,21.6311,280000.0
2011-12-02 11:20:00,26.32,26.36,26.31,26.35,178800.0,21.6311,21.664,21.6229,21.6558,178800.0
2011-12-02 11:25:00,26.35,26.38,26.32,26.36,43800.0,21.6558,21.6804,21.6311,21.664,43800.0
2011-12-02 11:30:00,26.38,26.4,26.32,26.32,78200.0,21.6804,21.6969,21.6311,21.6311,78200.0
2011-12-02 11:35:00,26.32,26.34,26.28,26.32,33800.0,21.6311,21.6476,21.5982,21.6311,33800.0
2011-12-02 11:40:00,26.32,26.34,26.25,26.26,88600.0,21.6311,21.6476,21.5736,21.5818,88600.0
2011-12-02 11:45:00,26.26,26.31,26.23,26.24,136600.0,21.5818,21.6229,21.5572,21.5654,136600.0
2011-12-02 11:50:00,26.24,26.32,26.23,26.31,67800.0,21.5654,21.6311,21.5572,21.6229,67800.0
2011-12-02 11:55:00,26.31,26.33,26.3,26.31,39000.0,21.6229,21.6393,21.6147,21.6229,39000.0
2011-12-02 12:00:00,26.31,26.32,26.26,26.28,41800.0,21.6229,21.6311,21.5818,21.5982,41800.0
2011-12-02 12:05:00,26.29,26.34,26.28,26.32,96400.0,21.6065,21.6476,21.5982,21.6311,96400.0
2011-12-02 12:10:00,26.32,26.35,26.31,26.31,69800.0,21.6311,21.6558,21.6229,21.6229,69800.0
2011-12-02 12:15:00,26.31,26.34,26.29,26.34,36200.0,21.6229,21.6476,21.6065,21.6476,36200.0
2011-12-02 12:20:00,26.34,26.39,26.33,26.38,71200.0,21.6476,21.6886,21.6393,21.6804,71200.0
2011-12-02 12:25:00,26.37,26.38,26.34,26.34,23000.0,21.6722,21.6804,21.6476,21.6476,23000.0
2011-12-02 12:30:00,26.35,26.37,26.34,26.37,71600.0,21.6558,21.6722,21.6476,21.6722,71600.0
2011-12-02 12:35:00,26.37,26.37,26.34,26.36,38400.0,21.6722,21.6722,21.6476,21.664,38400.0
2011-12-02 12:40:00,26.36,26.36,26.35,26.35,56600.0,21.664,21.664,21.6558,21.6558,56600.0
2011-12-02 12:45:00,26.34,26.41,26.33,26.4,52600.0,21.6476,21.7051,21.6393,21.6969,52600.0
2011-12-02 12:50:00,26.4,26.42,26.38,26.41,56800.0,21.6969,21.7133,21.6804,21.7051,56800.0
2011-12-02 12:55:00,26.41,26.41,26.38,26.39,19000.0,21.7051,21.7051,21.6804,21.6886,19000.0
2011-12-02 13:00:00,26.38,26.4,26.36,26.36,57000.0,21.6804,21.6969,21.664,21.664,57000.0
2011-12-02 13:05:00,26.36,26.4,26.33,26.34,52400.0,21.664,21.6969,21.6393,21.6476,52400.0
2011-12-02 13:10:00,26.34,26.36,26.31,26.31,40400.0,21.6476,21.664,21.6229,21.6229,40400.0
2011-12-02 13:15:00,26.32,26.36,26.3,26.34,117200.0,21.6311,21.664,21.6147,21.6476,117200.0
2011-12-02 13:20:00,26.35,26.42,26.35,26.4,217600.0,21.6558,21.7133,21.6558,21.6969,217600.0
2011-12-02 13:25:00,26.4,26.41,26.38,26.38,56200.0,21.6969,21.7051,21.6804,21.6804,56200.0
2011-12-02 13:30:00,26.38,26.38,26.34,26.35,47000.0,21.6804,21.6804,21.6476,21.6558,47000.0
2011-12-02 13:35:00,26.36,26.38,26.35,26.36,31600.0,21.664,21.6804,21.6558,21.664,31600.0
2011-12-02 13:40:00,26.36,26.4,26.36,26.38,45000.0,21.664,21.6969,21.664,21.6804,45000.0
2011-12-02 13:45:00,26.38,26.42,26.38,26.39,70400.0,21.6804,21.7133,21.6804,21.6886,70400.0
2011-12-02 13:50:00,26.39,26.4,26.36,26.37,44800.0,21.6886,21.6969,21.664,21.6722,44800.0
2011-12-02 13:55:00,26.38,26.39,26.36,26.39,34600.0,21.6804,21.6886,21.664,21.6886,34600.0
2011-12-02 14:00:00,26.39,26.4,26.33,26.33,46800.0,21.6886,21.6969,21.6393,21.6393,46800.0
2011-12-02 14:05:00,26.33,26.34,26.29,26.34,86600.0,21.6393,21.6476,21.6065,21.6476,86600.0
2011-12-02 14:10:00,26.34,26.35,26.33,26.34,61800.0,21.6476,21.6558,21.6393,21.6476,61800.0
2011-12-02 14:15:00,26.33,26.35,26.32,26.35,79000.0,21.6393,21.6558,21.6311,21.6558,79000.0
2011-12-02 14:20:00,26.34,26.38,26.34,26.38,36200.0,21.6476,21.6804,21.6476,21.6804,36200.0
2011-12-02 14:25:00,26.39,26.39,26.36,26.36,67400.0,21.6886,21.6886,21.664,21.664,67400.0
2011-12-02 14:30:00,26.36,26.36,26.33,26.34,84400.0,21.664,21.664,21.6393,21.6476,84400.0
2011-12-02 14:35:00,26.33,26.34,26.32,26.34,28800.0,21.6393,21.6476,21.6311,21.6476,28800.0
2011-12-02 14:40:00,26.34,26.37,26.34,26.36,87000.0,21.6476,21.6722,21.6476,21.664,87000.0
2011-12-02 14:45:00,26.37,26.38,26.36,26.37,55000.0,21.6722,21.6804,21.664,21.6722,55000.0
2011-12-02 14:50:00,26.38,26.38,26.36,26.36,89400.0,21.6804,21.6804,21.664,21.664,89400.0
2011-12-02 14:55:00,26.37,26.38,26.33,26.34,75200.0,21.6722,21.6804,21.6393,21.6476,75200.0
2011-12-02 15:00:00,26.34,26.38,26.33,26.36,95000.0,21.6476,21.6804,21.6393,21.664,95000.0
2011-12-02 15:05:00,26.36,26.36,26.34,26.35,90600.0,21.664,21.664,21.6476,21.6558,90600.0
2011-12-02 15:10:00,26.35,26.36,26.34,26.36,101600.0,21.6558,21.664,21.6476,21.664,101600.0
2011-12-02 15:15:00,26.36,26.37,26.34,26.34,99400.0,21.664,21.6722,21.6476,21.6476,99400.0
2011-12-02 15:20:00,26.34,26.35,26.32,26.34,120600.0,21.6476,21.6558,21.6311,21.6476,120600.0
2011-12-02 15:25:00,26.33,26.34,26.31,26.33,105200.0,21.6393,21.6476,21.6229,21.6393,105200.0
2011-12-02 15:30:00,26.33,26.33,26.29,26.29,156800.0,21.6393,21.6393,21.6065,21.6065,156800.0
2011-12-02 15:35:00,26.29,26.35,26.29,26.31,124800.0,21.6065,21.6558,21.6065,21.6229,124800.0
2011-12-02 15:40:00,26.31,26.33,26.28,26.29,154800.0,21.6229,21.6393,21.5982,21.6065,154800.0
2011-12-02 15:45:00,26.29,26.29,26.24,26.25,629000.0,21.6065,21.6065,21.5654,21.5736,629000.0
2011-12-02 15:50:00,26.25,26.3,26.24,26.3,309000.0,21.5736,21.6147,21.5654,21.6147,309000.0
2011-12-02 15:55:00,26.3,26.32,26.25,26.27,427800.0,21.6147,21.6311,21.5736,21.59,427800.0
2011-12-05 09:30:00,26.65,26.65,26.55,26.61,95800.0,21.9023,21.9023,21.8201,21.8695,95800.0
2011-12-05 09:35:00,26.61,26.66,26.57,26.59,284600.0,21.8695,21.9105,21.8366,21.853,284600.0
2011-12-05 09:40:00,26.59,26.59,26.55,26.57,154800.0,21.853,21.853,21.8201,21.8366,154800.0
2011-12-05 09:45:00,26.57,26.61,26.57,26.58,119000.0,21.8366,21.8695,21.8366,21.8448,119000.0
2011-12-05 09:50:00,26.58,26.64,26.57,26.63,78400.0,21.8448,21.8941,21.8366,21.8859,78400.0
2011-12-05 09:55:00,26.64,26.68,26.64,26.67,207400.0,21.8941,21.927,21.8941,21.9188,207400.0
2011-12-05 10:00:00,26.67,26.67,26.6,26.64,210400.0,21.9188,21.9188,21.8612,21.8941,210400.0
2011-12-05 10:05:00,26.64,26.65,26.6,26.65,111400.0,21.8941,21.9023,21.8612,21.9023,111400.0
2011-12-05 10:10:00,26.66,26.73,26.66,26.7,298400.0,21.9105,21.9681,21.9105,21.9434,298400.0
2011-12-05 10:15:00,26.71,26.72,26.66,26.68,152200.0,21.9516,21.9599,21.9105,21.927,152200.0
2011-12-05 10:20:00,26.68,26.7,26.67,26.69,46400.0,21.927,21.9434,21.9188,21.9352,46400.0
2011-12-05 10:25:00,26.69,26.75,26.68,26.73,102200.0,21.9352,21.9845,21.927,21.9681,102200.0
2011-12-05 10:30:00,26.73,26.76,26.73,26.74,54600.0,21.9681,21.9927,21.9681,21.9763,54600.0
2011-12-05 10:35:00,26.74,26.76,26.74,26.74,81200.0,21.9763,21.9927,21.9763,21.9763,81200.0
2011-12-05 10:40:00,26.74,26.78,26.73,26.77,961200.0,21.9763,22.0092,21.9681,22.001,961200.0
2011-12-05 10:45:00,26.77,26.79,26.76,26.77,51800.0,22.001,22.0174,21.9927,22.001,51800.0
2011-12-05 10:50:00,26.77,26.78,26.74,26.75,45200.0,22.001,22.0092,21.9763,21.9845,45200.0
2011-12-05 10:55:00,26.75,26.75,26.72,26.73,71600.0,21.9845,21.9845,21.9599,21.9681,71600.0
2011-12-05 11:00:00,26.73,26.73,26.71,26.73,46000.0,21.9681,21.9681,21.9516,21.9681,46000.0
2011-12-05 11:05:00,26.74,26.75,26.72,26.74,19800.0,21.9763,21.9845,21.9599,21.9763,19800.0
2011-12-05 11:10:00,26.74,26.74,26.72,26.74,36400.0,21.9763,21.9763,21.9599,21.9763,36400.0
2011-12-05 11:15:00,26.74,26.75,26.73,26.74,73000.0,21.9763,21.9845,21.9681,21.9763,73000.0
2011-12-05 11:20:00,26.73,26.73,26.67,26.68,80800.0,21.9681,21.9681,21.9188,21.927,80800.0
2011-12-05 11:25:00,26.68,26.68,26.67,26.68,92600.0,21.927,21.927,21.9188,21.927,92600.0
2011-12-05 11:30:00,26.68,26.69,26.67,26.67,75200.0,21.927,21.9352,21.9188,21.9188,75200.0
2011-12-05 11:35:00,26.67,26.7,26.66,26.7,26600.0,21.9188,21.9434,21.9105,21.9434,26600.0
2011-12-05 11:40:00,26.7,26.71,26.69,26.7,16400.0,21.9434,21.9516,21.9352,21.9434,16400.0
2011-12-05 11:45:00,26.7,26.71,26.7,26.7,12800.0,21.9434,21.9516,21.9434,21.9434,12800.0
2011-12-05 11:50:00,26.69,26.7,26.68,26.7,37000.0,21.9352,21.9434,21.927,21.9434,37000.0
2011-12-05 11:55:00,26.69,26.69,26.68,26.68,18200.0,21.9352,21.9352,21.927,21.927,18200.0
2011-12-05 12:00:00,26.69,26.71,26.68,26.7,16600.0,21.9352,21.9516,21.927,21.9434,16600.0
2011-12-05 12:05:00,26.7,26.76,26.7,26.74,104400.0,21.9434,21.9927,21.9434,21.9763,104400.0
2011-12-05 12:10:00,26.74,26.74,26.72,26.73,16400.0,21.9763,21.9763,21.9599,21.9681,16400.0
2011-12-05 12:15:00,26.73,26.75,26.73,26.75,45600.0,21.9681,21.9845,21.9681,21.9845,45600.0
2011-12-05 12:20:00,26.75,26.75,26.73,26.75,44000.0,21.9845,21.9845,21.9681,21.9845,44000.0
2011-12-05 12:25:00,26.75,26.75,26.73,26.74,28600.0,21.9845,21.9845,21.9681,21.9763,28600.0
2011-12-05 12:30:00,26.74,26.78,26.73,26.77,74200.0,21.9763,22.0092,21.9681,22.001,74200.0
2011-12-05 12:35:00,26.78,26.79,26.77,26.77,61400.0,22.0092,22.0174,22.001,22.001,61400.0
2011-12-05 12:40:00,26.77,26.79,26.75,26.79,57800.0,22.001,22.0174,21.9845,22.0174,57800.0
2011-12-05 12:45:00,26.79,26.82,26.79,26.82,121400.0,22.0174,22.042,22.0174,22.042,121400.0
2011-12-05 12:50:00,26.82,26.85,26.81,26.85,55000.0,22.042,22.0667,22.0338,22.0667,55000.0
2011-12-05 12:55:00,26.85,26.85,26.81,26.81,33800.0,22.0667,22.0667,22.0338,22.0338,33800.0
2011-12-05 13:00:00,26.81,26.83,26.81,26.81,34400.0,22.0338,22.0503,22.0338,22.0338,34400.0
2011-12-05 13:05:00,26.81,26.82,26.81,26.82,38200.0,22.0338,22.042,22.0338,22.042,38200.0
2011-12-05 13:10:00,26.81,26.83,26.81,26.81,18400.0,22.0338,22.0503,22.0338,22.0338,18400.0
2011-12-05 13:15:00,26.81,26.82,26.81,26.82,30400.0,22.0338,22.042,22.0338,22.042,30400.0
2011-12-05 13:20:00,26.81,26.82,26.78,26.78,92000.0,22.0338,22.042,22.0092,22.0092,92000.0
2011-12-05 13:25:00,26.78,26.79,26.77,26.79,37600.0,22.0092,22.0174,22.001,22.0174,37600.0
2011-12-05 13:30:00,26.79,26.81,26.78,26.81,55000.0,22.0174,22.0338,22.0092,22.0338,55000.0
2011-12-05 13:35:00,26.8,26.85,26.79,26.82,151000.0,22.0256,22.0667,22.0174,22.042,151000.0
2011-12-05 13:40:00,26.83,26.83,26.69,26.73,162600.0,22.0503,22.0503,21.9352,21.9681,162600.0
2011-12-05 13:45:00,26.73,26.76,26.64,26.65,208800.0,21.9681,21.9927,21.8941,21.9023,208800.0
2011-12-05 13:50:00,26.65,26.7,26.64,26.64,137600.0,21.9023,21.9434,21.8941,21.8941,137600.0
2011-12-05 13:55:00,26.64,26.7,26.63,26.67,103600.0,21.8941,21.9434,21.8859,21.9188,103600.0
2011-12-05 14:00:00,26.67,26.67,26.63,26.64,55400.0,21.9188,21.9188,21.8859,21.8941,55400.0
2011-12-05 14:05:00,26.64,26.64,26.55,26.59,172000.0,21.8941,21.8941,21.8201,21.853,172000.0
2011-12-05 14:10:00,26.59,26.62,26.59,26.61,98600.0,21.853,21.8777,21.853,21.8695,98600.0
2011-12-05 14:15:00,26.6,26.64,26.57,26.64,70800.0,21.8612,21.8941,21.8366,21.8941,70800.0
2011-12-05 14:20:00,26.64,26.65,26.62,26.62,56400.0,21.8941,21.9023,21.8777,21.8777,56400.0
2011-12-05 14:25:00,26.62,26.65,26.58,26.64,76200.0,21.8777,21.9023,21.8448,21.8941,76200.0
2011-12-05 14:30:00,26.64,26.65,26.59,26.59,51600.0,21.8941,21.9023,21.853,21.853,51600.0
2011-12-05 14:35:00,26.59,26.62,26.59,26.61,28200.0,21.853,21.8777,21.853,21.8695,28200.0
2011-12-05 14:40:00,26.61,26.63,26.6,26.61,38600.0,21.8695,21.8859,21.8612,21.8695,38600.0
2011-12-05 14:45:00,26.61,26.64,26.6,26.64,20800.0,21.8695,21.8941,21.8612,21.8941,20800.0
2011-12-05 14:50:00,26.64,26.65,26.63,26.64,130000.0,21.8941,21.9023,21.8859,21.8941,130000.0
2011-12-05 14:55:00,26.64,26.68,26.64,26.67,65000.0,21.8941,21.927,21.8941,21.9188,65000.0
2011-12-05 15:00:00,26.67,26.68,26.64,26.68,76800.0,21.9188,21.927,21.8941,21.927,76800.0
2011-12-05 15:05:00,26.68,26.7,26.55,26.57,527200.0,21.927,21.9434,21.8201,21.8366,527200.0
2011-12-05 15:10:00,26.57,26.6,26.54,26.54,78600.0,21.8366,21.8612,21.8119,21.8119,78600.0
2011-12-05 15:15:00,26.54,26.57,26.5,26.55,394200.0,21.8119,21.8366,21.7791,21.8201,394200.0
2011-12-05 15:20:00,26.54,26.57,26.51,26.56,120400.0,21.8119,21.8366,21.7873,21.8284,120400.0
2011-12-05 15:25:00,26.56,26.57,26.52,26.53,160400.0,21.8284,21.8366,21.7955,21.8037,160400.0
2011-12-05 15:30:00,26.53,26.58,26.49,26.55,408600.0,21.8037,21.8448,21.7708,21.8201,408600.0
2011-12-05 15:35:00,26.56,26.58,26.53,26.54,191200.0,21.8284,21.8448,21.8037,21.8119,191200.0
2011-12-05 15:40:00,26.54,26.59,26.52,26.58,272600.0,21.8119,21.853,21.7955,21.8448,272600.0
2011-12-05 15:45:00,26.58,26.65,26.57,26.62,457600.0,21.8448,21.9023,21.8366,21.8777,457600.0
2011-12-05 15:50:00,26.63,26.68,26.6,26.67,283200.0,21.8859,21.927,21.8612,21.9188,283200.0
2011-12-05 15:55:00,26.67,26.69,26.63,26.68,642000.0,21.9188,21.9352,21.8859,21.927,642000.0
2011-12-06 09:30:00,26.68,26.73,26.64,26.7,76600.0,21.927,21.9681,21.8941,21.9434,76600.0
2011-12-06 09:35:00,26.68,26.7,26.55,26.57,254200.0,21.927,21.9434,21.8201,21.8366,254200.0
2011-12-06 09:40:00,26.55,26.58,26.46,26.47,285200.0,21.8201,21.8448,21.7462,21.7544,285200.0
2011-12-06 09:45:00,26.47,26.47,26.43,26.45,300400.0,21.7544,21.7544,21.7215,21.738,300400.0
2011-12-06 09:50:00,26.45,26.49,26.42,26.43,280000.0,21.738,21.7708,21.7133,21.7215,280000.0
2011-12-06 09:55:00,26.43,26.5,26.43,26.49,175400.0,21.7215,21.7791,21.7215,21.7708,175400.0
2011-12-06 10:00:00,26.5,26.58,26.5,26.55,483000.0,21.7791,21.8448,21.7791,21.8201,483000.0
2011-12-06 10:05:00,26.55,26.55,26.52,26.53,176400.0,21.8201,21.8201,21.7955,21.8037,176400.0
2011-12-06 10:10:00,26.54,26.57,26.49,26.56,208000.0,21.8119,21.8366,21.7708,21.8284,208000.0
2011-12-06 10:15:00,26.56,26.6,26.56,26.58,107400.0,21.8284,21.8612,21.8284,21.8448,107400.0
2011-12-06 10:20:00,26.58,26.65,26.54,26.63,102800.0,21.8448,21.9023,21.8119,21.8859,102800.0
2011-12-06 10:25:00,26.63,26.64,26.6,26.61,68000.0,21.8859,21.8941,21.8612,21.8695,68000.0
2011-12-06 10:30:00,26.61,26.66,26.56,26.58,78800.0,21.8695,21.9105,21.8284,21.8448,78800.0
2011-12-06 10:35:00,26.58,26.61,26.56,26.6,79400.0,21.8448,21.8695,21.8284,21.8612,79400.0
2011-12-06 10:40:00,26.59,26.6,26.55,26.56,183800.0,21.853,21.8612,21.8201,21.8284,183800.0
2011-12-06 10:45:00,26.55,26.59,26.52,26.58,362600.0,21.8201,21.853,21.7955,21.8448,362600.0
2011-12-06 10:50:00,26.58,26.6,26.56,26.56,244000.0,21.8448,21.8612,21.8284,21.8284,244000.0
2011-12-06 10:55:00,26.56,26.56,26.55,26.56,141600.0,21.8284,21.8284,21.8201,21.8284,141600.0
2011-12-06 11:00:00,26.55,26.6,26.55,26.6,275200.0,21.8201,21.8612,21.8201,21.8612,275200.0
2011-12-06 11:05:00,26.61,26.61,26.56,26.56,80200.0,21.8695,21.8695,21.8284,21.8284,80200.0
2011-12-06 11:10:00,26.56,26.57,26.54,26.57,156200.0,21.8284,21.8366,21.8119,21.8366,156200.0
2011-12-06 11:15:00,26.56,26.57,26.51,26.51,37600.0,21.8284,21.8366,21.7873,21.7873,37600.0
2011-12-06 11:20:00,26.51,26.56,26.51,26.53,76800.0,21.7873,21.8284,21.7873,21.8037,76800.0
2011-12-06 11:25:00,26.53,26.54,26.5,26.5,31400.0,21.8037,21.8119,21.7791,21.7791,31400.0
2011-12-06 11:30:00,26.5,26.5,26.47,26.47,53000.0,21.7791,21.7791,21.7544,21.7544,53000.0
2011-12-06 11:35:00,26.46,26.47,26.43,26.46,93400.0,21.7462,21.7544,21.7215,21.7462,93400.0
2011-12-06 11:40:00,26.46,26.47,26.44,26.46,92800.0,21.7462,21.7544,21.7297,21.7462,92800.0
2011-12-06 11:45:00,26.46,26.46,26.41,26.43,267400.0,21.7462,21.7462,21.7051,21.7215,267400.0
2011-12-06 11:50:00,26.42,26.47,26.42,26.46,104800.0,21.7133,21.7544,21.7133,21.7462,104800.0
2011-12-06 11:55:00,26.47,26.52,26.47,26.48,88400.0,21.7544,21.7955,21.7544,21.7626,88400.0
2011-12-06 12:00:00,26.48,26.49,26.44,26.45,27800.0,21.7626,21.7708,21.7297,21.738,27800.0
2011-12-06 12:05:00,26.45,26.46,26.43,26.46,107200.0,21.738,21.7462,21.7215,21.7462,107200.0
2011-12-06 12:10:00,26.46,26.5,26.46,26.48,89000.0,21.7462,21.7791,21.7462,21.7626,89000.0
2011-12-06 12:15:00,26.49,26.51,26.48,26.48,124000.0,21.7708,21.7873,21.7626,21.7626,124000.0
2011-12-06 12:20:00,26.49,26.5,26.46,26.47,33800.0,21.7708,21.7791,21.7462,21.7544,33800.0
2011-12-06 12:25:00,26.47,26.5,26.46,26.49,29000.0,21.7544,21.7791,21.7462,21.7708,29000.0
2011-12-06 12:30:00,26.49,26.5,26.47,26.48,108200.0,21.7708,21.7791,21.7544,21.7626,108200.0
2011-12-06 12:35:00,26.48,26.52,26.47,26.52,59000.0,21.7626,21.7955,21.7544,21.7955,59000.0
2011-12-06 12:40:00,26.51,26.54,26.5,26.5,70800.0,21.7873,21.8119,21.7791,21.7791,70800.0
2011-12-06 12:45:00,26.51,26.52,26.5,26.5,22200.0,21.7873,21.7955,21.7791,21.7791,22200.0
2011-12-06 12:50:00,26.5,26.52,26.49,26.51,42800.0,21.7791,21.7955,21.7708,21.7873,42800.0
2011-12-06 12:55:00,26.5,26.52,26.5,26.51,9200.0,21.7791,21.7955,21.7791,21.7873,9200.0
2011-12-06 13:00:00,26.52,26.55,26.5,26.55,21200.0,21.7955,21.8201,21.7791,21.8201,21200.0
2011-12-06 13:05:00,26.54,26.55,26.53,26.54,17400.0,21.8119,21.8201,21.8037,21.8119,17400.0
2011-12-06 13:10:00,26.54,26.55,26.5,26.55,109000.0,21.8119,21.8201,21.7791,21.8201,109000.0
2011-12-06 13:15:00,26.55,26.59,26.55,26.59,27600.0,21.8201,21.853,21.8201,21.853,27600.0
2011-12-06 13:20:00,26.59,26.6,26.55,26.57,68800.0,21.853,21.8612,21.8201,21.8366,68800.0
2011-12-06 13:25:00,26.58,26.61,26.57,26.58,40400.0,21.8448,21.8695,21.8366,21.8448,40400.0
2011-12-06 13:30:00,26.58,26.59,26.57,26.58,40600.0,21.8448,21.853,21.8366,21.8448,40600.0
2011-12-06 13:35:00,26.58,26.58,26.56,26.58,34000.0,21.8448,21.8448,21.8284,21.8448,34000.0
2011-12-06 13:40:00,26.58,26.58,26.54,26.54,35800.0,21.8448,21.8448,21.8119,21.8119,35800.0
2011-12-06 13:45:00,26.54,26.55,26.53,26.54,28600.0,21.8119,21.8201,21.8037,21.8119,28600.0
2011-12-06 13:50:00,26.54,26.56,26.53,26.56,28200.0,21.8119,21.8284,21.8037,21.8284,28200.0
2011-12-06 13:55:00,26.56,26.56,26.52,26.53,58600.0,21.8284,21.8284,21.7955,21.8037,58600.0
2011-12-06 14:00:00,26.53,26.54,26.49,26.5,61200.0,21.8037,21.8119,21.7708,21.7791,61200.0
2011-12-06 14:05:00,26.5,26.51,26.49,26.51,44200.0,21.7791,21.7873,21.7708,21.7873,44200.0
2011-12-06 14:10:00,26.5,26.51,26.49,26.5,36800.0,21.7791,21.7873,21.7708,21.7791,36800.0
2011-12-06 14:15:00,26.5,26.54,26.5,26.52,41200.0,21.7791,21.8119,21.7791,21.7955,41200.0
2011-12-06 14:20:00,26.52,26.53,26.49,26.49,112000.0,21.7955,21.8037,21.7708,21.7708,112000.0
2011-12-06 14:25:00,26.49,26.52,26.49,26.51,45400.0,21.7708,21.7955,21.7708,21.7873,45400.0
2011-12-06 14:30:00,26.52,26.55,26.52,26.55,45200.0,21.7955,21.8201,21.7955,21.8201,45200.0
2011-12-06 14:35:00,26.55,26.62,26.52,26.6,294800.0,21.8201,21.8777,21.7955,21.8612,294800.0
2011-12-06 14:40:00,26.61,26.68,26.61,26.63,570800.0,21.8695,21.927,21.8695,21.8859,570800.0
2011-12-06 14:45:00,26.63,26.65,26.61,26.63,77000.0,21.8859,21.9023,21.8695,21.8859,77000.0
2011-12-06 14:50:00,26.63,26.67,26.62,26.67,147800.0,21.8859,21.9188,21.8777,21.9188,147800.0
2011-12-06 14:55:00,26.68,26.68,26.64,26.65,57400.0,21.927,21.927,21.8941,21.9023,57400.0
2011-12-06 15:00:00,26.65,26.68,26.65,26.65,63400.0,21.9023,21.927,21.9023,21.9023,63400.0
2011-12-06 15:05:00,26.65,26.66,26.63,26.64,60600.0,21.9023,21.9105,21.8859,21.8941,60600.0
2011-12-06 15:10:00,26.64,26.7,26.64,26.68,49000.0,21.8941,21.9434,21.8941,21.927,49000.0
2011-12-06 15:15:00,26.68,26.7,26.65,26.66,133400.0,21.927,21.9434,21.9023,21.9105,133400.0
2011-12-06 15:20:00,26.66,26.68,26.65,26.65,69400.0,21.9105,21.927,21.9023,21.9023,69400.0
2011-12-06 15:25:00,26.65,26.68,26.61,26.62,1610800.0,21.9023,21.927,21.8695,21.8777,1610800.0
2011-12-06 15:30:00,26.62,26.67,26.61,26.65,379800.0,21.8777,21.9188,21.8695,21.9023,379800.0
2011-12-06 15:35:00,26.66,26.67,26.64,26.64,175600.0,21.9105,21.9188,21.8941,21.8941,175600.0
2011-12-06 15:40:00,26.65,26.67,26.61,26.63,107600.0,21.9023,21.9188,21.8695,21.8859,107600.0
2011-12-06 15:45:00,26.63,26.64,26.59,26.61,253800.0,21.8859,21.8941,21.853,21.8695,253800.0
2011-12-06 15:50:00,26.61,26.61,26.57,26.57,525600.0,21.8695,21.8695,21.8366,21.8366,525600.0
2011-12-06 15:55:00,26.57,26.58,26.55,26.58,514800.0,21.8366,21.8448,21.8201,21.8448,514800.0
2011-12-07 09:30:00,26.46,26.52,26.3,26.33,138200.0,21.7462,21.7955,21.6147,21.6393,138200.0
2011-12-07 09:35:00,26.33,26.39,26.31,26.33,179600.0,21.6393,21.6886,21.6229,21.6393,179600.0
2011-12-07 09:40:00,26.33,26.33,26.24,26.3,117000.0,21.6393,21.6393,21.5654,21.6147,117000.0
2011-12-07 09:45:00,26.31,26.36,26.29,26.35,102400.0,21.6229,21.664,21.6065,21.6558,102400.0
2011-12-07 09:50:00,26.35,26.38,26.31,26.32,250200.0,21.6558,21.6804,21.6229,21.6311,250200.0
2011-12-07 09:55:00,26.32,26.37,26.28,26.35,108400.0,21.6311,21.6722,21.5982,21.6558,108400.0
2011-12-07 10:00:00,26.35,26.35,26.32,26.34,120000.0,21.6558,21.6558,21.6311,21.6476,120000.0
2011-12-07 10:05:00,26.34,26.34,26.3,26.3,168000.0,21.6476,21.6476,21.6147,21.6147,168000.0
2011-12-07 10:10:00,26.3,26.39,26.3,26.39,192200.0,21.6147,21.6886,21.6147,21.6886,192200.0
2011-12-07 10:15:00,26.39,26.4,26.33,26.34,157200.0,21.6886,21.6969,21.6393,21.6476,157200.0
2011-12-07 10:20:00,26.34,26.35,26.27,26.3,54800.0,21.6476,21.6558,21.59,21.6147,54800.0
2011-12-07 10:25:00,26.3,26.31,26.24,26.27,109200.0,21.6147,21.6229,21.5654,21.59,109200.0
2011-12-07 10:30:00,26.27,26.28,26.22,26.25,355600.0,21.59,21.5982,21.5489,21.5736,355600.0
2011-12-07 10:35:00,26.26,26.28,26.23,26.28,153800.0,21.5818,21.5982,21.5572,21.5982,153800.0
2011-12-07 10:40:00,26.29,26.36,26.27,26.34,322400.0,21.6065,21.664,21.59,21.6476,322400.0
2011-12-07 10:45:00,26.34,26.41,26.34,26.4,53200.0,21.6476,21.7051,21.6476,21.6969,53200.0
2011-12-07 10:50:00,26.4,26.45,26.4,26.43,223800.0,21.6969,21.738,21.6969,21.7215,223800.0
2011-12-07 10:55:00,26.43,26.43,26.36,26.43,136600.0,21.7215,21.7215,21.664,21.7215,136600.0
2011-12-07 11:00:00,26.44,26.46,26.43,26.45,25400.0,21.7297,21.7462,21.7215,21.738,25400.0
2011-12-07 11:05:00,26.44,26.49,26.44,26.49,152200.0,21.7297,21.7708,21.7297,21.7708,152200.0
2011-12-07 11:10:00,26.49,26.49,26.47,26.48,140800.0,21.7708,21.7708,21.7544,21.7626,140800.0
2011-12-07 11:15:00,26.49,26.49,26.45,26.48,54200.0,21.7708,21.7708,21.738,21.7626,54200.0
2011-12-07 11:20:00,26.48,26.57,26.47,26.55,197000.0,21.7626,21.8366,21.7544,21.8201,197000.0
2011-12-07 11:25:00,26.55,26.57,26.54,26.57,93800.0,21.8201,21.8366,21.8119,21.8366,93800.0
2011-12-07 11:30:00,26.58,26.65,26.58,26.64,288200.0,21.8448,21.9023,21.8448,21.8941,288200.0
2011-12-07 11:35:00,26.64,26.65,26.61,26.61,33400.0,21.8941,21.9023,21.8695,21.8695,33400.0
2011-12-07 11:40:00,26.62,26.66,26.61,26.66,686600.0,21.8777,21.9105,21.8695,21.9105,686600.0
2011-12-07 11:45:00,26.66,26.66,26.61,26.63,304000.0,21.9105,21.9105,21.8695,21.8859,304000.0
2011-12-07 11:50:00,26.63,26.64,26.6,26.6,36600.0,21.8859,21.8941,21.8612,21.8612,36600.0
2011-12-07 11:55:00,26.6,26.64,26.6,26.64,59600.0,21.8612,21.8941,21.8612,21.8941,59600.0
2011-12-07 12:00:00,26.65,26.68,26.64,26.65,165200.0,21.9023,21.927,21.8941,21.9023,165200.0
2011-12-07 12:05:00,26.65,26.68,26.65,26.65,293800.0,21.9023,21.927,21.9023,21.9023,293800.0
2011-12-07 12:10:00,26.65,26.66,26.63,26.63,178200.0,21.9023,21.9105,21.8859,21.8859,178200.0
2011-12-07 12:15:00,26.63,26.66,26.63,26.64,98600.0,21.8859,21.9105,21.8859,21.8941,98600.0
2011-12-07 12:20:00,26.64,26.67,26.63,26.67,39000.0,21.8941,21.9188,21.8859,21.9188,39000.0
2011-12-07 12:25:00,26.67,26.77,26.67,26.74,349200.0,21.9188,22.001,21.9188,21.9763,349200.0
2011-12-07 12:30:00,26.74,26.74,26.71,26.72,97600.0,21.9763,21.9763,21.9516,21.9599,97600.0
2011-12-07 12:35:00,26.72,26.74,26.69,26.7,59200.0,21.9599,21.9763,21.9352,21.9434,59200.0
2011-12-07 12:40:00,26.7,26.75,26.69,26.75,180600.0,21.9434,21.9845,21.9352,21.9845,180600.0
2011-12-07 12:45:00,26.75,26.78,26.74,26.74,121600.0,21.9845,22.0092,21.9763,21.9763,121600.0
2011-12-07 12:50:00,26.74,26.79,26.73,26.74,55400.0,21.9763,22.0174,21.9681,21.9763,55400.0
2011-12-07 12:55:00,26.74,26.75,26.73,26.74,20000.0,21.9763,21.9845,21.9681,21.9763,20000.0
2011-12-07 13:00:00,26.74,26.74,26.72,26.72,241400.0,21.9763,21.9763,21.9599,21.9599,241400.0
2011-12-07 13:05:00,26.71,26.73,26.67,26.68,70600.0,21.9516,21.9681,21.9188,21.927,70600.0
2011-12-07 13:10:00,26.67,26.67,26.61,26.64,87000.0,21.9188,21.9188,21.8695,21.8941,87000.0
2011-12-07 13:15:00,26.64,26.68,26.64,26.68,31800.0,21.8941,21.927,21.8941,21.927,31800.0
2011-12-07 13:20:00,26.67,26.68,26.66,26.68,33000.0,21.9188,21.927,21.9105,21.927,33000.0
2011-12-07 13:25:00,26.68,26.71,26.67,26.69,73600.0,21.927,21.9516,21.9188,21.9352,73600.0
2011-12-07 13:30:00,26.69,26.7,26.66,26.67,48800.0,21.9352,21.9434,21.9105,21.9188,48800.0
2011-12-07 13:35:00,26.67,26.68,26.67,26.68,49800.0,21.9188,21.927,21.9188,21.927,49800.0
2011-12-07 13:40:00,26.68,26.7,26.64,26.65,153800.0,21.927,21.9434,21.8941,21.9023,153800.0
2011-12-07 13:45:00,26.64,26.65,26.59,26.61,54200.0,21.8941,21.9023,21.853,21.8695,54200.0
2011-12-07 13:50:00,26.6,26.63,26.6,26.63,72400.0,21.8612,21.8859,21.8612,21.8859,72400.0
2011-12-07 13:55:00,26.63,26.64,26.61,26.61,9000.0,21.8859,21.8941,21.8695,21.8695,9000.0
2011-12-07 14:00:00,26.61,26.64,26.59,26.61,48200.0,21.8695,21.8941,21.853,21.8695,48200.0
2011-12-07 14:05:00,26.61,26.61,26.54,26.54,130200.0,21.8695,21.8695,21.8119,21.8119,130200.0
2011-12-07 14:10:00,26.55,26.55,26.51,26.51,260000.0,21.8201,21.8201,21.7873,21.7873,260000.0
2011-12-07 14:15:00,26.5,26.52,26.45,26.46,324800.0,21.7791,21.7955,21.738,21.7462,324800.0
2011-12-07 14:20:00,26.46,26.47,26.45,26.46,56600.0,21.7462,21.7544,21.738,21.7462,56600.0
2011-12-07 14:25:00,26.47,26.48,26.44,26.46,120600.0,21.7544,21.7626,21.7297,21.7462,120600.0
2011-12-07 14:30:00,26.46,26.46,26.41,26.46,63800.0,21.7462,21.7462,21.7051,21.7462,63800.0
2011-12-07 14:35:00,26.46,26.49,26.42,26.49,85800.0,21.7462,21.7708,21.7133,21.7708,85800.0
2011-12-07 14:40:00,26.49,26.51,26.41,26.43,178400.0,21.7708,21.7873,21.7051,21.7215,178400.0
2011-12-07 14:45:00,26.43,26.46,26.4,26.42,98000.0,21.7215,21.7462,21.6969,21.7133,98000.0
2011-12-07 14:50:00,26.42,26.44,26.4,26.44,47000.0,21.7133,21.7297,21.6969,21.7297,47000.0
2011-12-07 14:55:00,26.45,26.45,26.41,26.43,52000.0,21.738,21.738,21.7051,21.7215,52000.0
2011-12-07 15:00:00,26.43,26.48,26.43,26.46,57400.0,21.7215,21.7626,21.7215,21.7462,57400.0
2011-12-07 15:05:00,26.46,26.48,26.46,26.46,50600.0,21.7462,21.7626,21.7462,21.7462,50600.0
2011-12-07 15:10:00,26.46,26.46,26.44,26.46,32200.0,21.7462,21.7462,21.7297,21.7462,32200.0
2011-12-07 15:15:00,26.46,26.56,26.46,26.54,156400.0,21.7462,21.8284,21.7462,21.8119,156400.0
2011-12-07 15:20:00,26.53,26.6,26.53,26.58,90400.0,21.8037,21.8612,21.8037,21.8448,90400.0
2011-12-07 15:25:00,26.58,26.61,26.58,26.6,110000.0,21.8448,21.8695,21.8448,21.8612,110000.0
2011-12-07 15:30:00,26.6,26.64,26.57,26.61,167800.0,21.8612,21.8941,21.8366,21.8695,167800.0
2011-12-07 15:35:00,26.61,26.73,26.6,26.72,138800.0,21.8695,21.9681,21.8612,21.9599,138800.0
2011-12-07 15:40:00,26.72,26.79,26.71,26.71,328000.0,21.9599,22.0174,21.9516,21.9516,328000.0
2011-12-07 15:45:00,26.71,26.72,26.66,26.72,304600.0,21.9516,21.9599,21.9105,21.9599,304600.0
2011-12-07 15:50:00,26.72,26.74,26.68,26.7,403000.0,21.9599,21.9763,21.927,21.9434,403000.0
2011-12-07 15:55:00,26.7,26.72,26.64,26.65,323800.0,21.9434,21.9599,21.8941,21.9023,323800.0
2011-12-08 09:30:00,26.47,26.47,26.35,26.37,134600.0,21.7544,21.7544,21.6558,21.6722,134600.0
2011-12-08 09:35:00,26.39,26.5,26.35,26.49,687200.0,21.6886,21.7791,21.6558,21.7708,687200.0
2011-12-08 09:40:00,26.5,26.53,26.44,26.47,60400.0,21.7791,21.8037,21.7297,21.7544,60400.0
2011-12-08 09:45:00,26.48,26.55,26.46,26.53,97600.0,21.7626,21.8201,21.7462,21.8037,97600.0
2011-12-08 09:50:00,26.53,26.58,26.49,26.53,175600.0,21.8037,21.8448,21.7708,21.8037,175600.0
2011-12-08 09:55:00,26.52,26.53,26.49,26.5,72800.0,21.7955,21.8037,21.7708,21.7791,72800.0
2011-12-08 10:00:00,26.5,26.55,26.42,26.42,209600.0,21.7791,21.8201,21.7133,21.7133,209600.0
2011-12-08 10:05:00,26.43,26.45,26.41,26.41,267000.0,21.7215,21.738,21.7051,21.7051,267000.0
2011-12-08 10:10:00,26.41,26.49,26.41,26.49,279400.0,21.7051,21.7708,21.7051,21.7708,279400.0
2011-12-08 10:15:00,26.49,26.5,26.41,26.41,290200.0,21.7708,21.7791,21.7051,21.7051,290200.0
2011-12-08 10:20:00,26.41,26.44,26.38,26.41,179600.0,21.7051,21.7297,21.6804,21.7051,179600.0
2011-12-08 10:25:00,26.41,26.48,26.4,26.45,390000.0,21.7051,21.7626,21.6969,21.738,390000.0
2011-12-08 10:30:00,26.45,26.57,26.43,26.55,200600.0,21.738,21.8366,21.7215,21.8201,200600.0
2011-12-08 10:35:00,26.54,26.54,26.48,26.5,67600.0,21.8119,21.8119,21.7626,21.7791,67600.0
2011-12-08 10:40:00,26.5,26.53,26.48,26.53,90000.0,21.7791,21.8037,21.7626,21.8037,90000.0
2011-12-08 10:45:00,26.53,26.61,26.53,26.58,154000.0,21.8037,21.8695,21.8037,21.8448,154000.0
2011-12-08 10:50:00,26.58,26.59,26.52,26.53,104600.0,21.8448,21.853,21.7955,21.8037,104600.0
2011-12-08 10:55:00,26.53,26.54,26.46,26.46,206800.0,21.8037,21.8119,21.7462,21.7462,206800.0
2011-12-08 11:00:00,26.45,26.47,26.42,26.45,169600.0,21.738,21.7544,21.7133,21.738,169600.0
2011-12-08 11:05:00,26.45,26.49,26.4,26.4,132200.0,21.738,21.7708,21.6969,21.6969,132200.0
2011-12-08 11:10:00,26.4,26.42,26.37,26.37,59600.0,21.6969,21.7133,21.6722,21.6722,59600.0
2011-12-08 11:15:00,26.38,26.4,26.35,26.37,149600.0,21.6804,21.6969,21.6558,21.6722,149600.0
2011-12-08 11:20:00,26.38,26.47,26.37,26.46,128800.0,21.6804,21.7544,21.6722,21.7462,128800.0
2011-12-08 11:25:00,26.46,26.46,26.4,26.41,57200.0,21.7462,21.7462,21.6969,21.7051,57200.0
2011-12-08 11:30:00,26.41,26.44,26.4,26.43,57800.0,21.7051,21.7297,21.6969,21.7215,57800.0
2011-12-08 11:35:00,26.43,26.43,26.35,26.35,77800.0,21.7215,21.7215,21.6558,21.6558,77800.0
2011-12-08 11:40:00,26.36,26.4,26.35,26.4,94400.0,21.664,21.6969,21.6558,21.6969,94400.0
2011-12-08 11:45:00,26.41,26.45,26.41,26.43,46000.0,21.7051,21.738,21.7051,21.7215,46000.0
2011-12-08 11:50:00,26.43,26.46,26.41,26.43,169200.0,21.7215,21.7462,21.7051,21.7215,169200.0
2011-12-08 11:55:00,26.43,26.45,26.42,26.43,25400.0,21.7215,21.738,21.7133,21.7215,25400.0
2011-12-08 12:00:00,26.43,26.43,26.37,26.38,60600.0,21.7215,21.7215,21.6722,21.6804,60600.0
2011-12-08 12:05:00,26.38,26.44,26.38,26.43,42600.0,21.6804,21.7297,21.6804,21.7215,42600.0
2011-12-08 12:10:00,26.43,26.46,26.42,26.45,61800.0,21.7215,21.7462,21.7133,21.738,61800.0
2011-12-08 12:15:00,26.44,26.48,26.43,26.47,32400.0,21.7297,21.7626,21.7215,21.7544,32400.0
2011-12-08 12:20:00,26.47,26.47,26.42,26.43,64400.0,21.7544,21.7544,21.7133,21.7215,64400.0
2011-12-08 12:25:00,26.42,26.46,26.38,26.4,59200.0,21.7133,21.7462,21.6804,21.6969,59200.0
2011-12-08 12:30:00,26.4,26.4,26.37,26.38,52200.0,21.6969,21.6969,21.6722,21.6804,52200.0
2011-12-08 12:35:00,26.39,26.4,26.33,26.34,56400.0,21.6886,21.6969,21.6393,21.6476,56400.0
2011-12-08 12:40:00,26.34,26.38,26.34,26.35,65000.0,21.6476,21.6804,21.6476,21.6558,65000.0
2011-12-08 12:45:00,26.34,26.35,26.32,26.35,42400.0,21.6476,21.6558,21.6311,21.6558,42400.0
2011-12-08 12:50:00,26.35,26.38,26.29,26.29,147200.0,21.6558,21.6804,21.6065,21.6065,147200.0
2011-12-08 12:55:00,26.29,26.3,26.27,26.29,134800.0,21.6065,21.6147,21.59,21.6065,134800.0
2011-12-08 13:00:00,26.28,26.31,26.18,26.18,689600.0,21.5982,21.6229,21.5161,21.5161,689600.0
2011-12-08 13:05:00,26.18,26.18,26.09,26.13,553000.0,21.5161,21.5161,21.4421,21.475,553000.0
2011-12-08 13:10:00,26.13,26.14,26.05,26.1,280200.0,21.475,21.4832,21.4092,21.4503,280200.0
2011-12-08 13:15:00,26.1,26.13,26.07,26.13,129000.0,21.4503,21.475,21.4257,21.475,129000.0
2011-12-08 13:20:00,26.13,26.13,26.1,26.13,133600.0,21.475,21.475,21.4503,21.475,133600.0
2011-12-08 13:25:00,26.13,26.18,26.11,26.15,83600.0,21.475,21.5161,21.4585,21.4914,83600.0
2011-12-08 13:30:00,26.15,26.15,26.12,26.13,197000.0,21.4914,21.4914,21.4667,21.475,197000.0
2011-12-08 13:35:00,26.13,26.24,26.12,26.24,387000.0,21.475,21.5654,21.4667,21.5654,387000.0
2011-12-08 13:40:00,26.24,26.3,26.23,26.28,272000.0,21.5654,21.6147,21.5572,21.5982,272000.0
2011-12-08 13:45:00,26.27,26.28,26.2,26.2,178200.0,21.59,21.5982,21.5325,21.5325,178200.0
2011-12-08 13:50:00,26.2,26.22,26.19,26.21,132800.0,21.5325,21.5489,21.5243,21.5407,132800.0
2011-12-08 13:55:00,26.21,26.27,26.2,26.25,70400.0,21.5407,21.59,21.5325,21.5736,70400.0
2011-12-08 14:00:00,26.24,26.24,26.2,26.21,66200.0,21.5654,21.5654,21.5325,21.5407,66200.0
2011-12-08 14:05:00,26.22,26.25,26.17,26.24,46400.0,21.5489,21.5736,21.5078,21.5654,46400.0
2011-12-08 14:10:00,26.24,26.27,26.23,26.24,25600.0,21.5654,21.59,21.5572,21.5654,25600.0
2011-12-08 14:15:00,26.24,26.3,26.24,26.28,61200.0,21.5654,21.6147,21.5654,21.5982,61200.0
2011-12-08 14:20:00,26.28,26.29,26.23,26.25,51800.0,21.5982,21.6065,21.5572,21.5736,51800.0
2011-12-08 14:25:00,26.25,26.25,26.22,26.24,89800.0,21.5736,21.5736,21.5489,21.5654,89800.0
2011-12-08 14:30:00,26.23,26.26,26.2,26.26,83600.0,21.5572,21.5818,21.5325,21.5818,83600.0
2011-12-08 14:35:00,26.25,26.25,26.2,26.2,55400.0,21.5736,21.5736,21.5325,21.5325,55400.0
2011-12-08 14:40:00,26.2,26.21,26.15,26.17,108400.0,21.5325,21.5407,21.4914,21.5078,108400.0
2011-12-08 14:45:00,26.18,26.22,26.17,26.21,39600.0,21.5161,21.5489,21.5078,21.5407,39600.0
2011-12-08 14:50:00,26.21,26.22,26.14,26.14,90600.0,21.5407,21.5489,21.4832,21.4832,90600.0
2011-12-08 14:55:00,26.14,26.18,26.14,26.17,134200.0,21.4832,21.5161,21.4832,21.5078,134200.0
2011-12-08 15:00:00,26.17,26.19,26.16,26.18,220400.0,21.5078,21.5243,21.4996,21.5161,220400.0
2011-12-08 15:05:00,26.18,26.18,26.13,26.15,78600.0,21.5161,21.5161,21.475,21.4914,78600.0
2011-12-08 15:10:00,26.14,26.25,26.14,26.25,171400.0,21.4832,21.5736,21.4832,21.5736,171400.0
2011-12-08 15:15:00,26.25,26.28,26.24,26.28,215400.0,21.5736,21.5982,21.5654,21.5982,215400.0
2011-12-08 15:20:00,26.28,26.28,26.23,26.24,94600.0,21.5982,21.5982,21.5572,21.5654,94600.0
2011-12-08 15:25:00,26.24,26.31,26.23,26.28,159600.0,21.5654,21.6229,21.5572,21.5982,159600.0
2011-12-08 15:30:00,26.28,26.39,26.27,26.35,291800.0,21.5982,21.6886,21.59,21.6558,291800.0
2011-12-08 15:35:00,26.35,26.39,26.3,26.3,195000.0,21.6558,21.6886,21.6147,21.6147,195000.0
2011-12-08 15:40:00,26.3,26.31,26.18,26.23,501000.0,21.6147,21.6229,21.5161,21.5572,501000.0
2011-12-08 15:45:00,26.23,26.26,26.13,26.17,826800.0,21.5572,21.5818,21.475,21.5078,826800.0
2011-12-08 15:50:00,26.17,26.19,26.1,26.15,657600.0,21.5078,21.5243,21.4503,21.4914,657600.0
2011-12-08 15:55:00,26.15,26.16,26.11,26.16,569000.0,21.4914,21.4996,21.4585,21.4996,569000.0
2011-12-09 09:30:00,26.28,26.28,26.19,26.19,258800.0,21.5982,21.5982,21.5243,21.5243,258800.0
2011-12-09 09:35:00,26.2,26.29,26.2,26.24,484800.0,21.5325,21.6065,21.5325,21.5654,484800.0
2011-12-09 09:40:00,26.24,26.25,26.08,26.15,371600.0,21.5654,21.5736,21.4339,21.4914,371600.0
2011-12-09 09:45:00,26.15,26.21,26.12,26.2,1710800.0,21.4914,21.5407,21.4667,21.5325,1710800.0
2011-12-09 09:50:00,26.2,26.35,26.2,26.35,1010400.0,21.5325,21.6558,21.5325,21.6558,1010400.0
2011-12-09 09:55:00,26.35,26.39,26.32,26.36,1053400.0,21.6558,21.6886,21.6311,21.664,1053400.0
2011-12-09 10:00:00,26.36,26.56,26.36,26.55,836600.0,21.664,21.8284,21.664,21.8201,836600.0
2011-12-09 10:05:00,26.56,26.62,26.55,26.57,578600.0,21.8284,21.8777,21.8201,21.8366,578600.0
2011-12-09 10:10:00,26.57,26.61,26.53,26.54,457400.0,21.8366,21.8695,21.8037,21.8119,457400.0
2011-12-09 10:15:00,26.54,26.54,26.46,26.47,110800.0,21.8119,21.8119,21.7462,21.7544,110800.0
2011-12-09 10:20:00,26.46,26.49,26.46,26.48,134800.0,21.7462,21.7708,21.7462,21.7626,134800.0
2011-12-09 10:25:00,26.48,26.52,26.43,26.5,445600.0,21.7626,21.7955,21.7215,21.7791,445600.0
2011-12-09 10:30:00,26.5,26.54,26.47,26.53,99200.0,21.7791,21.8119,21.7544,21.8037,99200.0
2011-12-09 10:35:00,26.53,26.55,26.45,26.47,172400.0,21.8037,21.8201,21.738,21.7544,172400.0
2011-12-09 10:40:00,26.46,26.5,26.43,26.49,226000.0,21.7462,21.7791,21.7215,21.7708,226000.0
2011-12-09 10:45:00,26.49,26.5,26.45,26.49,88600.0,21.7708,21.7791,21.738,21.7708,88600.0
2011-12-09 10:50:00,26.5,26.57,26.44,26.52,229800.0,21.7791,21.8366,21.7297,21.7955,229800.0
2011-12-09 10:55:00,26.51,26.56,26.51,26.56,66800.0,21.7873,21.8284,21.7873,21.8284,66800.0
2011-12-09 11:00:00,26.55,26.63,26.55,26.59,244000.0,21.8201,21.8859,21.8201,21.853,244000.0
2011-12-09 11:05:00,26.59,26.61,26.58,26.61,208200.0,21.853,21.8695,21.8448,21.8695,208200.0
2011-12-09 11:10:00,26.61,26.66,26.61,26.65,581200.0,21.8695,21.9105,21.8695,21.9023,581200.0
2011-12-09 11:15:00,26.65,26.71,26.65,26.71,510800.0,21.9023,21.9516,21.9023,21.9516,510800.0
2011-12-09 11:20:00,26.71,26.72,26.68,26.7,197200.0,21.9516,21.9599,21.927,21.9434,197200.0
2011-12-09 11:25:00,26.71,26.71,26.67,26.69,55400.0,21.9516,21.9516,21.9188,21.9352,55400.0
2011-12-09 11:30:00,26.69,26.73,26.69,26.7,60800.0,21.9352,21.9681,21.9352,21.9434,60800.0
2011-12-09 11:35:00,26.7,26.71,26.69,26.69,255600.0,21.9434,21.9516,21.9352,21.9352,255600.0
2011-12-09 11:40:00,26.7,26.72,26.66,26.71,41400.0,21.9434,21.9599,21.9105,21.9516,41400.0
2011-12-09 11:45:00,26.71,26.71,26.66,26.66,241000.0,21.9516,21.9516,21.9105,21.9105,241000.0
2011-12-09 11:50:00,26.66,26.68,26.65,26.67,141800.0,21.9105,21.927,21.9023,21.9188,141800.0
2011-12-09 11:55:00,26.67,26.67,26.63,26.63,25400.0,21.9188,21.9188,21.8859,21.8859,25400.0
2011-12-09 12:00:00,26.63,26.65,26.58,26.59,313800.0,21.8859,21.9023,21.8448,21.853,313800.0
2011-12-09 12:05:00,26.59,26.61,26.59,26.61,28600.0,21.853,21.8695,21.853,21.8695,28600.0
2011-12-09 12:10:00,26.6,26.64,26.6,26.64,9600.0,21.8612,21.8941,21.8612,21.8941,9600.0
2011-12-09 12:15:00,26.64,26.7,26.63,26.68,263400.0,21.8941,21.9434,21.8859,21.927,263400.0
2011-12-09 12:20:00,26.68,26.68,26.64,26.65,50000.0,21.927,21.927,21.8941,21.9023,50000.0
2011-12-09 12:25:00,26.65,26.66,26.61,26.62,11200.0,21.9023,21.9105,21.8695,21.8777,11200.0
2011-12-09 12:30:00,26.61,26.64,26.61,26.64,34400.0,21.8695,21.8941,21.8695,21.8941,34400.0
2011-12-09 12:35:00,26.64,26.66,26.62,26.64,26400.0,21.8941,21.9105,21.8777,21.8941,26400.0
2011-12-09 12:40:00,26.63,26.68,26.61,26.66,36800.0,21.8859,21.927,21.8695,21.9105,36800.0
2011-12-09 12:45:00,26.67,26.68,26.65,26.65,41400.0,21.9188,21.927,21.9023,21.9023,41400.0
2011-12-09 12:50:00,26.66,26.68,26.66,26.67,29400.0,21.9105,21.927,21.9105,21.9188,29400.0
2011-12-09 12:55:00,26.67,26.67,26.64,26.64,26600.0,21.9188,21.9188,21.8941,21.8941,26600.0
2011-12-09 13:00:00,26.65,26.71,26.65,26.7,280200.0,21.9023,21.9516,21.9023,21.9434,280200.0
2011-12-09 13:05:00,26.7,26.72,26.7,26.7,293800.0,21.9434,21.9599,21.9434,21.9434,293800.0
2011-12-09 13:10:00,26.7,26.73,26.7,26.71,216000.0,21.9434,21.9681,21.9434,21.9516,216000.0
2011-12-09 13:15:00,26.71,26.71,26.69,26.71,147600.0,21.9516,21.9516,21.9352,21.9516,147600.0
2011-12-09 13:20:00,26.72,26.74,26.72,26.73,78400.0,21.9599,21.9763,21.9599,21.9681,78400.0
2011-12-09 13:25:00,26.73,26.76,26.71,26.75,161800.0,21.9681,21.9927,21.9516,21.9845,161800.0
2011-12-09 13:30:00,26.75,26.76,26.74,26.74,78000.0,21.9845,21.9927,21.9763,21.9763,78000.0
2011-12-09 13:35:00,26.74,26.75,26.7,26.71,96400.0,21.9763,21.9845,21.9434,21.9516,96400.0
2011-12-09 13:40:00,26.71,26.73,26.71,26.73,87600.0,21.9516,21.9681,21.9516,21.9681,87600.0
2011-12-09 13:45:00,26.72,26.73,26.68,26.7,20200.0,21.9599,21.9681,21.927,21.9434,20200.0
2011-12-09 13:50:00,26.7,26.7,26.67,26.68,25200.0,21.9434,21.9434,21.9188,21.927,25200.0
2011-12-09 13:55:00,26.68,26.68,26.67,26.67,46600.0,21.927,21.927,21.9188,21.9188,46600.0
2011-12-09 14:00:00,26.67,26.67,26.67,26.67,116800.0,21.9188,21.9188,21.9188,21.9188,116800.0
2011-12-09 14:05:00,26.67,26.67,26.65,26.67,26600.0,21.9188,21.9188,21.9023,21.9188,26600.0
2011-12-09 14:10:00,26.67,26.67,26.65,26.65,44800.0,21.9188,21.9188,21.9023,21.9023,44800.0
2011-12-09 14:15:00,26.65,26.67,26.65,26.66,70000.0,21.9023,21.9188,21.9023,21.9105,70000.0
2011-12-09 14:20:00,26.66,26.68,26.66,26.68,177600.0,21.9105,21.927,21.9105,21.927,177600.0
2011-12-09 14:25:00,26.68,26.74,26.68,26.72,94200.0,21.927,21.9763,21.927,21.9599,94200.0
2011-12-09 14:30:00,26.72,26.76,26.72,26.75,115600.0,21.9599,21.9927,21.9599,21.9845,115600.0
2011-12-09 14:35:00,26.76,26.77,26.74,26.74,203200.0,21.9927,22.001,21.9763,21.9763,203200.0
2011-12-09 14:40:00,26.75,26.75,26.73,26.75,84600.0,21.9845,21.9845,21.9681,21.9845,84600.0
2011-12-09 14:45:00,26.75,26.79,26.74,26.79,111400.0,21.9845,22.0174,21.9763,22.0174,111400.0
2011-12-09 14:50:00,26.79,26.79,26.75,26.77,98600.0,22.0174,22.0174,21.9845,22.001,98600.0
2011-12-09 14:55:00,26.77,26.77,26.74,26.74,163600.0,22.001,22.001,21.9763,21.9763,163600.0
2011-12-09 15:00:00,26.75,26.75,26.72,26.72,68800.0,21.9845,21.9845,21.9599,21.9599,68800.0
2011-12-09 15:05:00,26.72,26.74,26.71,26.74,65200.0,21.9599,21.9763,21.9516,21.9763,65200.0
2011-12-09 15:10:00,26.74,26.76,26.74,26.75,24200.0,21.9763,21.9927,21.9763,21.9845,24200.0
2011-12-09 15:15:00,26.75,26.76,26.72,26.72,47600.0,21.9845,21.9927,21.9599,21.9599,47600.0
2011-12-09 15:20:00,26.72,26.76,26.72,26.75,118400.0,21.9599,21.9927,21.9599,21.9845,118400.0
2011-12-09 15:25:00,26.75,26.78,26.75,26.78,137800.0,21.9845,22.0092,21.9845,22.0092,137800.0
2011-12-09 15:30:00,26.78,26.78,26.75,26.75,104600.0,22.0092,22.0092,21.9845,21.9845,104600.0
2011-12-09 15:35:00,26.75,26.78,26.75,26.77,263000.0,21.9845,22.0092,21.9845,22.001,263000.0
2011-12-09 15:40:00,26.77,26.84,26.77,26.83,435400.0,22.001,22.0585,22.001,22.0503,435400.0
2011-12-09 15:45:00,26.83,26.83,26.73,26.74,301400.0,22.0503,22.0503,21.9681,21.9763,301400.0
2011-12-09 15:50:00,26.74,26.78,26.73,26.78,484000.0,21.9763,22.0092,21.9681,22.0092,484000.0
2011-12-09 15:55:00,26.78,26.81,26.73,26.74,2013200.0,22.0092,22.0338,21.9681,21.9763,2013200.0
2011-12-12 09:30:00,26.5,26.54,26.28,26.34,362000.0,21.7791,21.8119,21.5982,21.6476,362000.0
2011-12-12 09:35:00,26.34,26.36,26.28,26.31,268400.0,21.6476,21.664,21.5982,21.6229,268400.0
2011-12-12 09:40:00,26.31,26.34,26.28,26.32,134800.0,21.6229,21.6476,21.5982,21.6311,134800.0
2011-12-12 09:45:00,26.32,26.41,26.31,26.4,200200.0,21.6311,21.7051,21.6229,21.6969,200200.0
2011-12-12 09:50:00,26.4,26.4,26.32,26.33,195000.0,21.6969,21.6969,21.6311,21.6393,195000.0
2011-12-12 09:55:00,26.33,26.33,26.25,26.28,274800.0,21.6393,21.6393,21.5736,21.5982,274800.0
2011-12-12 10:00:00,26.28,26.31,26.25,26.28,718400.0,21.5982,21.6229,21.5736,21.5982,718400.0
2011-12-12 10:05:00,26.26,26.32,26.26,26.3,101000.0,21.5818,21.6311,21.5818,21.6147,101000.0
2011-12-12 10:10:00,26.3,26.33,26.27,26.33,114000.0,21.6147,21.6393,21.59,21.6393,114000.0
2011-12-12 10:15:00,26.33,26.33,26.27,26.27,103400.0,21.6393,21.6393,21.59,21.59,103400.0
2011-12-12 10:20:00,26.27,26.27,26.23,26.25,132800.0,21.59,21.59,21.5572,21.5736,132800.0
2011-12-12 10:25:00,26.25,26.37,26.25,26.27,72400.0,21.5736,21.6722,21.5736,21.59,72400.0
2011-12-12 10:30:00,26.27,26.28,26.25,26.27,87400.0,21.59,21.5982,21.5736,21.59,87400.0
2011-12-12 10:35:00,26.27,26.33,26.26,26.28,171600.0,21.59,21.6393,21.5818,21.5982,171600.0
2011-12-12 10:40:00,26.28,26.36,26.27,26.35,102800.0,21.5982,21.664,21.59,21.6558,102800.0
2011-12-12 10:45:00,26.35,26.35,26.32,26.34,50600.0,21.6558,21.6558,21.6311,21.6476,50600.0
2011-12-12 10:50:00,26.34,26.35,26.3,26.33,75200.0,21.6476,21.6558,21.6147,21.6393,75200.0
2011-12-12 10:55:00,26.33,26.37,26.32,26.36,57600.0,21.6393,21.6722,21.6311,21.664,57600.0
2011-12-12 11:00:00,26.36,26.37,26.34,26.35,78200.0,21.664,21.6722,21.6476,21.6558,78200.0
2011-12-12 11:05:00,26.35,26.37,26.34,26.35,161800.0,21.6558,21.6722,21.6476,21.6558,161800.0
2011-12-12 11:10:00,26.35,26.35,26.33,26.34,32000.0,21.6558,21.6558,21.6393,21.6476,32000.0
2011-12-12 11:15:00,26.34,26.34,26.3,26.3,87800.0,21.6476,21.6476,21.6147,21.6147,87800.0
2011-12-12 11:20:00,26.3,26.4,26.3,26.39,77600.0,21.6147,21.6969,21.6147,21.6886,77600.0
2011-12-12 11:25:00,26.39,26.4,26.36,26.37,37400.0,21.6886,21.6969,21.664,21.6722,37400.0
2011-12-12 11:30:00,26.36,26.38,26.35,26.35,49400.0,21.664,21.6804,21.6558,21.6558,49400.0
2011-12-12 11:35:00,26.35,26.36,26.35,26.36,224000.0,21.6558,21.664,21.6558,21.664,224000.0
2011-12-12 11:40:00,26.36,26.36,26.34,26.34,96600.0,21.664,21.664,21.6476,21.6476,96600.0
2011-12-12 11:45:00,26.35,26.35,26.27,26.27,155400.0,21.6558,21.6558,21.59,21.59,155400.0
2011-12-12 11:50:00,26.28,26.32,26.27,26.31,94000.0,21.5982,21.6311,21.59,21.6229,94000.0
2011-12-12 11:55:00,26.3,26.31,26.24,26.29,295800.0,21.6147,21.6229,21.5654,21.6065,295800.0
2011-12-12 12:00:00,26.29,26.3,26.27,26.29,75000.0,21.6065,21.6147,21.59,21.6065,75000.0
2011-12-12 12:05:00,26.29,26.3,26.28,26.29,48800.0,21.6065,21.6147,21.5982,21.6065,48800.0
2011-12-12 12:10:00,26.29,26.33,26.29,26.33,30800.0,21.6065,21.6393,21.6065,21.6393,30800.0
2011-12-12 12:15:00,26.33,26.34,26.31,26.32,45200.0,21.6393,21.6476,21.6229,21.6311,45200.0
2011-12-12 12:20:00,26.32,26.34,26.32,26.32,20400.0,21.6311,21.6476,21.6311,21.6311,20400.0
2011-12-12 12:25:00,26.32,26.36,26.32,26.36,47200.0,21.6311,21.664,21.6311,21.664,47200.0
2011-12-12 12:30:00,26.36,26.39,26.36,26.39,37800.0,21.664,21.6886,21.664,21.6886,37800.0
2011-12-12 12:35:00,26.39,26.46,26.39,26.46,384800.0,21.6886,21.7462,21.6886,21.7462,384800.0
2011-12-12 12:40:00,26.46,26.47,26.45,26.46,181400.0,21.7462,21.7544,21.738,21.7462,181400.0
2011-12-12 12:45:00,26.46,26.48,26.45,26.47,105800.0,21.7462,21.7626,21.738,21.7544,105800.0
2011-12-12 12:50:00,26.47,26.5,26.47,26.49,175600.0,21.7544,21.7791,21.7544,21.7708,175600.0
2011-12-12 12:55:00,26.49,26.5,26.47,26.48,320800.0,21.7708,21.7791,21.7544,21.7626,320800.0
2011-12-12 13:00:00,26.48,26.48,26.44,26.46,126200.0,21.7626,21.7626,21.7297,21.7462,126200.0
2011-12-12 13:05:00,26.46,26.46,26.43,26.43,93600.0,21.7462,21.7462,21.7215,21.7215,93600.0
2011-12-12 13:10:00,26.43,26.44,26.4,26.42,113400.0,21.7215,21.7297,21.6969,21.7133,113400.0
2011-12-12 13:15:00,26.42,26.43,26.41,26.42,35800.0,21.7133,21.7215,21.7051,21.7133,35800.0
2011-12-12 13:20:00,26.42,26.43,26.42,26.43,32400.0,21.7133,21.7215,21.7133,21.7215,32400.0
2011-12-12 13:25:00,26.43,26.48,26.43,26.47,43800.0,21.7215,21.7626,21.7215,21.7544,43800.0
2011-12-12 13:30:00,26.47,26.48,26.46,26.47,44200.0,21.7544,21.7626,21.7462,21.7544,44200.0
2011-12-12 13:35:00,26.47,26.47,26.46,26.47,40800.0,21.7544,21.7544,21.7462,21.7544,40800.0
2011-12-12 13:40:00,26.47,26.48,26.46,26.48,19000.0,21.7544,21.7626,21.7462,21.7626,19000.0
2011-12-12 13:45:00,26.49,26.5,26.48,26.5,25000.0,21.7708,21.7791,21.7626,21.7791,25000.0
2011-12-12 13:50:00,26.5,26.5,26.48,26.48,31600.0,21.7791,21.7791,21.7626,21.7626,31600.0
2011-12-12 13:55:00,26.48,26.49,26.48,26.49,24600.0,21.7626,21.7708,21.7626,21.7708,24600.0
2011-12-12 14:00:00,26.49,26.49,26.47,26.48,48400.0,21.7708,21.7708,21.7544,21.7626,48400.0
2011-12-12 14:05:00,26.49,26.49,26.43,26.45,71200.0,21.7708,21.7708,21.7215,21.738,71200.0
2011-12-12 14:10:00,26.45,26.45,26.41,26.43,96600.0,21.738,21.738,21.7051,21.7215,96600.0
2011-12-12 14:15:00,26.42,26.48,26.42,26.48,66000.0,21.7133,21.7626,21.7133,21.7626,66000.0
2011-12-12 14:20:00,26.47,26.52,26.47,26.51,71000.0,21.7544,21.7955,21.7544,21.7873,71000.0
2011-12-12 14:25:00,26.51,26.52,26.48,26.48,160000.0,21.7873,21.7955,21.7626,21.7626,160000.0
2011-12-12 14:30:00,26.48,26.5,26.46,26.47,98800.0,21.7626,21.7791,21.7462,21.7544,98800.0
2011-12-12 14:35:00,26.47,26.48,26.43,26.43,98400.0,21.7544,21.7626,21.7215,21.7215,98400.0
2011-12-12 14:40:00,26.43,26.43,26.42,26.43,47000.0,21.7215,21.7215,21.7133,21.7215,47000.0
2011-12-12 14:45:00,26.43,26.45,26.43,26.44,57600.0,21.7215,21.738,21.7215,21.7297,57600.0
2011-12-12 14:50:00,26.43,26.45,26.43,26.43,40600.0,21.7215,21.738,21.7215,21.7215,40600.0
2011-12-12 14:55:00,26.43,26.5,26.43,26.5,69200.0,21.7215,21.7791,21.7215,21.7791,69200.0
2011-12-12 15:00:00,26.5,26.5,26.48,26.48,54200.0,21.7791,21.7791,21.7626,21.7626,54200.0
2011-12-12 15:05:00,26.48,26.5,26.44,26.45,101400.0,21.7626,21.7791,21.7297,21.738,101400.0
2011-12-12 15:10:00,26.45,26.47,26.45,26.47,71800.0,21.738,21.7544,21.738,21.7544,71800.0
2011-12-12 15:15:00,26.47,26.47,26.45,26.47,81400.0,21.7544,21.7544,21.738,21.7544,81400.0
2011-12-12 15:20:00,26.47,26.48,26.42,26.43,178800.0,21.7544,21.7626,21.7133,21.7215,178800.0
2011-12-12 15:25:00,26.43,26.51,26.43,26.5,133600.0,21.7215,21.7873,21.7215,21.7791,133600.0
2011-12-12 15:30:00,26.5,26.53,26.49,26.51,171200.0,21.7791,21.8037,21.7708,21.7873,171200.0
2011-12-12 15:35:00,26.53,26.57,26.52,26.57,170800.0,21.8037,21.8366,21.7955,21.8366,170800.0
2011-12-12 15:40:00,26.57,26.61,26.52,26.54,278000.0,21.8366,21.8695,21.7955,21.8119,278000.0
2011-12-12 15:45:00,26.54,26.55,26.5,26.53,306600.0,21.8119,21.8201,21.7791,21.8037,306600.0
2011-12-12 15:50:00,26.53,26.58,26.52,26.58,459200.0,21.8037,21.8448,21.7955,21.8448,459200.0
2011-12-12 15:55:00,26.58,26.61,26.55,26.61,787000.0,21.8448,21.8695,21.8201,21.8695,787000.0
2011-12-13 09:30:00,26.64,26.82,26.64,26.76,162600.0,21.8941,22.042,21.8941,21.9927,162600.0
2011-12-13 09:35:00,26.75,26.77,26.71,26.73,292000.0,21.9845,22.001,21.9516,21.9681,292000.0
2011-12-13 09:40:00,26.72,26.75,26.72,26.72,55600.0,21.9599,21.9845,21.9599,21.9599,55600.0
2011-12-13 09:45:00,26.73,26.74,26.61,26.63,567800.0,21.9681,21.9763,21.8695,21.8859,567800.0
2011-12-13 09:50:00,26.63,26.66,26.56,26.59,303200.0,21.8859,21.9105,21.8284,21.853,303200.0
2011-12-13 09:55:00,26.59,26.6,26.45,26.46,637800.0,21.853,21.8612,21.738,21.7462,637800.0
2011-12-13 10:00:00,26.46,26.56,26.45,26.54,493600.0,21.7462,21.8284,21.738,21.8119,493600.0
2011-12-13 10:05:00,26.54,26.55,26.5,26.5,167400.0,21.8119,21.8201,21.7791,21.7791,167400.0
2011-12-13 10:10:00,26.51,26.54,26.51,26.53,187200.0,21.7873,21.8119,21.7873,21.8037,187200.0
2011-12-13 10:15:00,26.52,26.55,26.52,26.53,159200.0,21.7955,21.8201,21.7955,21.8037,159200.0
2011-12-13 10:20:00,26.52,26.56,26.51,26.51,111800.0,21.7955,21.8284,21.7873,21.7873,111800.0
2011-12-13 10:25:00,26.52,26.53,26.44,26.46,313600.0,21.7955,21.8037,21.7297,21.7462,313600.0
2011-12-13 10:30:00,26.45,26.49,26.45,26.48,99000.0,21.738,21.7708,21.738,21.7626,99000.0
2011-12-13 10:35:00,26.47,26.49,26.42,26.47,381000.0,21.7544,21.7708,21.7133,21.7544,381000.0
2011-12-13 10:40:00,26.47,26.48,26.36,26.36,328200.0,21.7544,21.7626,21.664,21.664,328200.0
2011-12-13 10:45:00,26.36,26.36,26.28,26.31,223800.0,21.664,21.664,21.5982,21.6229,223800.0
2011-12-13 10:50:00,26.31,26.33,26.29,26.32,343800.0,21.6229,21.6393,21.6065,21.6311,343800.0
2011-12-13 10:55:00,26.32,26.34,26.3,26.3,233000.0,21.6311,21.6476,21.6147,21.6147,233000.0
2011-12-13 11:00:00,26.3,26.3,26.21,26.22,485200.0,21.6147,21.6147,21.5407,21.5489,485200.0
2011-12-13 11:05:00,26.22,26.23,26.16,26.16,283000.0,21.5489,21.5572,21.4996,21.4996,283000.0
2011-12-13 11:10:00,26.16,26.21,26.16,26.2,442000.0,21.4996,21.5407,21.4996,21.5325,442000.0
2011-12-13 11:15:00,26.2,26.21,26.18,26.21,362600.0,21.5325,21.5407,21.5161,21.5407,362600.0
2011-12-13 11:20:00,26.21,26.24,26.2,26.24,199200.0,21.5407,21.5654,21.5325,21.5654,199200.0
2011-12-13 11:25:00,26.24,26.29,26.24,26.28,147000.0,21.5654,21.6065,21.5654,21.5982,147000.0
2011-12-13 11:30:00,26.28,26.36,26.27,26.36,225600.0,21.5982,21.664,21.59,21.664,225600.0
2011-12-13 11:35:00,26.36,26.39,26.35,26.39,68800.0,21.664,21.6886,21.6558,21.6886,68800.0
2011-12-13 11:40:00,26.39,26.39,26.33,26.34,80800.0,21.6886,21.6886,21.6393,21.6476,80800.0
2011-12-13 11:45:00,26.34,26.36,26.33,26.36,230800.0,21.6476,21.664,21.6393,21.664,230800.0
2011-12-13 11:50:00,26.36,26.41,26.36,26.41,333400.0,21.664,21.7051,21.664,21.7051,333400.0
2011-12-13 11:55:00,26.41,26.47,26.39,26.46,245800.0,21.7051,21.7544,21.6886,21.7462,245800.0
2011-12-13 12:00:00,26.46,26.47,26.43,26.43,138000.0,21.7462,21.7544,21.7215,21.7215,138000.0
2011-12-13 12:05:00,26.43,26.44,26.41,26.41,131000.0,21.7215,21.7297,21.7051,21.7051,131000.0
2011-12-13 12:10:00,26.41,26.41,26.4,26.41,17000.0,21.7051,21.7051,21.6969,21.7051,17000.0
2011-12-13 12:15:00,26.4,26.41,26.39,26.39,75800.0,21.6969,21.7051,21.6886,21.6886,75800.0
2011-12-13 12:20:00,26.39,26.4,26.37,26.39,104800.0,21.6886,21.6969,21.6722,21.6886,104800.0
2011-12-13 12:25:00,26.39,26.41,26.38,26.38,46200.0,21.6886,21.7051,21.6804,21.6804,46200.0
2011-12-13 12:30:00,26.38,26.4,26.36,26.36,18400.0,21.6804,21.6969,21.664,21.664,18400.0
2011-12-13 12:35:00,26.36,26.38,26.3,26.31,93800.0,21.664,21.6804,21.6147,21.6229,93800.0
2011-12-13 12:40:00,26.31,26.32,26.29,26.29,59800.0,21.6229,21.6311,21.6065,21.6065,59800.0
2011-12-13 12:45:00,26.29,26.33,26.28,26.33,78000.0,21.6065,21.6393,21.5982,21.6393,78000.0
2011-12-13 12:50:00,26.33,26.36,26.33,26.34,26000.0,21.6393,21.664,21.6393,21.6476,26000.0
2011-12-13 12:55:00,26.35,26.38,26.35,26.36,49000.0,21.6558,21.6804,21.6558,21.664,49000.0
2011-12-13 13:00:00,26.36,26.36,26.33,26.36,112000.0,21.664,21.664,21.6393,21.664,112000.0
2011-12-13 13:05:00,26.36,26.36,26.32,26.34,84000.0,21.664,21.664,21.6311,21.6476,84000.0
2011-12-13 13:10:00,26.33,26.38,26.33,26.36,99800.0,21.6393,21.6804,21.6393,21.664,99800.0
2011-12-13 13:15:00,26.36,26.42,26.36,26.42,346800.0,21.664,21.7133,21.664,21.7133,346800.0
2011-12-13 13:20:00,26.42,26.42,26.36,26.36,59000.0,21.7133,21.7133,21.664,21.664,59000.0
2011-12-13 13:25:00,26.36,26.38,26.35,26.36,23000.0,21.664,21.6804,21.6558,21.664,23000.0
2011-12-13 13:30:00,26.36,26.36,26.34,26.34,108200.0,21.664,21.664,21.6476,21.6476,108200.0
2011-12-13 13:35:00,26.34,26.35,26.27,26.29,307600.0,21.6476,21.6558,21.59,21.6065,307600.0
2011-12-13 13:40:00,26.29,26.33,26.27,26.32,218800.0,21.6065,21.6393,21.59,21.6311,218800.0
2011-12-13 13:45:00,26.32,26.35,26.32,26.33,46200.0,21.6311,21.6558,21.6311,21.6393,46200.0
2011-12-13 13:50:00,26.33,26.34,26.32,26.32,66600.0,21.6393,21.6476,21.6311,21.6311,66600.0
2011-12-13 13:55:00,26.32,26.33,26.31,26.32,58400.0,21.6311,21.6393,21.6229,21.6311,58400.0
2011-12-13 14:00:00,26.32,26.41,26.32,26.41,74600.0,21.6311,21.7051,21.6311,21.7051,74600.0
2011-12-13 14:05:00,26.41,26.42,26.39,26.41,98800.0,21.7051,21.7133,21.6886,21.7051,98800.0
2011-12-13 14:10:00,26.4,26.4,26.28,26.3,198400.0,21.6969,21.6969,21.5982,21.6147,198400.0
2011-12-13 14:15:00,26.32,26.32,26.24,26.24,241000.0,21.6311,21.6311,21.5654,21.5654,241000.0
2011-12-13 14:20:00,26.23,26.28,26.16,26.2,371000.0,21.5572,21.5982,21.4996,21.5325,371000.0
2011-12-13 14:25:00,26.21,26.29,26.18,26.27,396200.0,21.5407,21.6065,21.5161,21.59,396200.0
2011-12-13 14:30:00,26.27,26.27,26.12,26.13,426800.0,21.59,21.59,21.4667,21.475,426800.0
2011-12-13 14:35:00,26.13,26.13,26.07,26.08,408400.0,21.475,21.475,21.4257,21.4339,408400.0
2011-12-13 14:40:00,26.07,26.14,26.05,26.13,406000.0,21.4257,21.4832,21.4092,21.475,406000.0
2011-12-13 14:45:00,26.12,26.13,26.06,26.09,194600.0,21.4667,21.475,21.4174,21.4421,194600.0
2011-12-13 14:50:00,26.09,26.17,26.09,26.14,172000.0,21.4421,21.5078,21.4421,21.4832,172000.0
2011-12-13 14:55:00,26.14,26.15,26.1,26.11,102800.0,21.4832,21.4914,21.4503,21.4585,102800.0
2011-12-13 15:00:00,26.11,26.14,26.1,26.13,112400.0,21.4585,21.4832,21.4503,21.475,112400.0
2011-12-13 15:05:00,26.13,26.16,26.11,26.11,149400.0,21.475,21.4996,21.4585,21.4585,149400.0
2011-12-13 15:10:00,26.11,26.12,26.04,26.04,666000.0,21.4585,21.4667,21.401,21.401,666000.0
2011-12-13 15:15:00,26.04,26.06,25.95,25.95,450200.0,21.401,21.4174,21.327,21.327,450200.0
2011-12-13 15:20:00,25.95,25.99,25.92,25.95,418600.0,21.327,21.3599,21.3024,21.327,418600.0
2011-12-13 15:25:00,25.95,25.95,25.81,25.85,599800.0,21.327,21.327,21.212,21.2448,599800.0
2011-12-13 15:30:00,25.85,25.85,25.73,25.74,807200.0,21.2448,21.2448,21.1462,21.1544,807200.0
2011-12-13 15:35:00,25.73,25.81,25.7,25.76,672200.0,21.1462,21.212,21.1216,21.1709,672200.0
2011-12-13 15:40:00,25.77,25.83,25.76,25.81,523200.0,21.1791,21.2284,21.1709,21.212,523200.0
2011-12-13 15:45:00,25.8,25.86,25.78,25.85,432200.0,21.2038,21.2531,21.1873,21.2448,432200.0
2011-12-13 15:50:00,25.85,25.86,25.75,25.77,739200.0,21.2448,21.2531,21.1627,21.1791,739200.0
2011-12-13 15:55:00,25.77,25.85,25.77,25.83,992400.0,21.1791,21.2448,21.1791,21.2284,992400.0
2011-12-14 09:30:00,25.65,25.68,25.57,25.63,211400.0,21.0805,21.1051,21.0147,21.064,211400.0
2011-12-14 09:35:00,25.63,25.7,25.61,25.7,112000.0,21.064,21.1216,21.0476,21.1216,112000.0
2011-12-14 09:40:00,25.71,25.82,25.7,25.78,288800.0,21.1298,21.2202,21.1216,21.1873,288800.0
2011-12-14 09:45:00,25.76,25.76,25.6,25.64,178000.0,21.1709,21.1709,21.0394,21.0723,178000.0
2011-12-14 09:50:00,25.64,25.7,25.6,25.7,286600.0,21.0723,21.1216,21.0394,21.1216,286600.0
2011-12-14 09:55:00,25.7,25.73,25.64,25.64,553800.0,21.1216,21.1462,21.0723,21.0723,553800.0
2011-12-14 10:00:00,25.64,25.64,25.59,25.61,498800.0,21.0723,21.0723,21.0312,21.0476,498800.0
2011-12-14 10:05:00,25.62,25.62,25.46,25.47,490200.0,21.0558,21.0558,20.9243,20.9325,490200.0
2011-12-14 10:10:00,25.47,25.51,25.42,25.48,329800.0,20.9325,20.9654,20.8915,20.9408,329800.0
2011-12-14 10:15:00,25.49,25.54,25.47,25.54,846400.0,20.949,20.9901,20.9325,20.9901,846400.0
2011-12-14 10:20:00,25.54,25.56,25.48,25.5,261200.0,20.9901,21.0065,20.9408,20.9572,261200.0
2011-12-14 10:25:00,25.5,25.56,25.5,25.56,64400.0,20.9572,21.0065,20.9572,21.0065,64400.0
2011-12-14 10:30:00,25.56,25.59,25.54,25.54,83400.0,21.0065,21.0312,20.9901,20.9901,83400.0
2011-12-14 10:35:00,25.54,25.6,25.53,25.57,229400.0,20.9901,21.0394,20.9819,21.0147,229400.0
2011-12-14 10:40:00,25.57,25.58,25.54,25.56,103400.0,21.0147,21.0229,20.9901,21.0065,103400.0
2011-12-14 10:45:00,25.56,25.57,25.54,25.57,75400.0,21.0065,21.0147,20.9901,21.0147,75400.0
2011-12-14 10:50:00,25.57,25.58,25.47,25.49,462600.0,21.0147,21.0229,20.9325,20.949,462600.0
2011-12-14 10:55:00,25.48,25.48,25.39,25.39,320200.0,20.9408,20.9408,20.8668,20.8668,320200.0
2011-12-14 11:00:00,25.39,25.45,25.39,25.45,123200.0,20.8668,20.9161,20.8668,20.9161,123200.0
2011-12-14 11:05:00,25.45,25.46,25.41,25.43,87800.0,20.9161,20.9243,20.8832,20.8997,87800.0
2011-12-14 11:10:00,25.43,25.46,25.42,25.46,56400.0,20.8997,20.9243,20.8915,20.9243,56400.0
2011-12-14 11:15:00,25.46,25.53,25.46,25.53,1135200.0,20.9243,20.9819,20.9243,20.9819,1135200.0
2011-12-14 11:20:00,25.53,25.56,25.5,25.55,501200.0,20.9819,21.0065,20.9572,20.9983,501200.0
2011-12-14 11:25:00,25.55,25.56,25.5,25.5,150400.0,20.9983,21.0065,20.9572,20.9572,150400.0
2011-12-14 11:30:00,25.5,25.5,25.43,25.43,417800.0,20.9572,20.9572,20.8997,20.8997,417800.0
2011-12-14 11:35:00,25.43,25.43,25.4,25.4,207800.0,20.8997,20.8997,20.875,20.875,207800.0
2011-12-14 11:40:00,25.4,25.44,25.4,25.43,170600.0,20.875,20.9079,20.875,20.8997,170600.0
2011-12-14 11:45:00,25.43,25.46,25.42,25.46,189600.0,20.8997,20.9243,20.8915,20.9243,189600.0
2011-12-14 11:50:00,25.46,25.46,25.43,25.45,36200.0,20.9243,20.9243,20.8997,20.9161,36200.0
2011-12-14 11:55:00,25.43,25.43,25.41,25.41,118400.0,20.8997,20.8997,20.8832,20.8832,118400.0
2011-12-14 12:00:00,25.41,25.43,25.4,25.41,95200.0,20.8832,20.8997,20.875,20.8832,95200.0
2011-12-14 12:05:00,25.41,25.53,25.41,25.5,555800.0,20.8832,20.9819,20.8832,20.9572,555800.0
2011-12-14 12:10:00,25.5,25.59,25.5,25.58,577000.0,20.9572,21.0312,20.9572,21.0229,577000.0
2011-12-14 12:15:00,25.58,25.61,25.58,25.58,202000.0,21.0229,21.0476,21.0229,21.0229,202000.0
2011-12-14 12:20:00,25.58,25.58,25.54,25.54,31400.0,21.0229,21.0229,20.9901,20.9901,31400.0
2011-12-14 12:25:00,25.55,25.56,25.53,25.55,91200.0,20.9983,21.0065,20.9819,20.9983,91200.0
2011-12-14 12:30:00,25.56,25.61,25.56,25.61,92200.0,21.0065,21.0476,21.0065,21.0476,92200.0
2011-12-14 12:35:00,25.61,25.63,25.6,25.6,184600.0,21.0476,21.064,21.0394,21.0394,184600.0
2011-12-14 12:40:00,25.6,25.64,25.6,25.63,259800.0,21.0394,21.0723,21.0394,21.064,259800.0
2011-12-14 12:45:00,25.63,25.67,25.63,25.64,191800.0,21.064,21.0969,21.064,21.0723,191800.0
2011-12-14 12:50:00,25.64,25.64,25.61,25.61,75400.0,21.0723,21.0723,21.0476,21.0476,75400.0
2011-12-14 12:55:00,25.61,25.65,25.61,25.64,67400.0,21.0476,21.0805,21.0476,21.0723,67400.0
2011-12-14 13:00:00,25.65,25.65,25.58,25.61,349400.0,21.0805,21.0805,21.0229,21.0476,349400.0
2011-12-14 13:05:00,25.61,25.7,25.61,25.68,485400.0,21.0476,21.1216,21.0476,21.1051,485400.0
2011-12-14 13:10:00,25.68,25.68,25.66,25.67,69600.0,21.1051,21.1051,21.0887,21.0969,69600.0
2011-12-14 13:15:00,25.67,25.75,25.67,25.75,236600.0,21.0969,21.1627,21.0969,21.1627,236600.0
2011-12-14 13:20:00,25.75,25.77,25.74,25.75,160200.0,21.1627,21.1791,21.1544,21.1627,160200.0
2011-12-14 13:25:00,25.75,25.8,25.75,25.8,163800.0,21.1627,21.2038,21.1627,21.2038,163800.0
2011-12-14 13:30:00,25.8,25.8,25.74,25.75,126800.0,21.2038,21.2038,21.1544,21.1627,126800.0
2011-12-14 13:35:00,25.74,25.81,25.74,25.78,146800.0,21.1544,21.212,21.1544,21.1873,146800.0
2011-12-14 13:40:00,25.78,25.79,25.76,25.77,23000.0,21.1873,21.1955,21.1709,21.1791,23000.0
2011-12-14 13:45:00,25.77,25.77,25.7,25.7,295600.0,21.1791,21.1791,21.1216,21.1216,295600.0
2011-12-14 13:50:00,25.7,25.7,25.63,25.65,230800.0,21.1216,21.1216,21.064,21.0805,230800.0
2011-12-14 13:55:00,25.65,25.65,25.61,25.61,214800.0,21.0805,21.0805,21.0476,21.0476,214800.0
2011-12-14 14:00:00,25.61,25.61,25.56,25.58,148000.0,21.0476,21.0476,21.0065,21.0229,148000.0
2011-12-14 14:05:00,25.58,25.63,25.57,25.58,154200.0,21.0229,21.064,21.0147,21.0229,154200.0
2011-12-14 14:10:00,25.58,25.61,25.55,25.59,101200.0,21.0229,21.0476,20.9983,21.0312,101200.0
2011-12-14 14:15:00,25.59,25.65,25.58,25.61,268200.0,21.0312,21.0805,21.0229,21.0476,268200.0
2011-12-14 14:20:00,25.62,25.62,25.6,25.6,52000.0,21.0558,21.0558,21.0394,21.0394,52000.0
2011-12-14 14:25:00,25.6,25.67,25.6,25.65,170200.0,21.0394,21.0969,21.0394,21.0805,170200.0
2011-12-14 14:30:00,25.65,25.65,25.58,25.58,59800.0,21.0805,21.0805,21.0229,21.0229,59800.0
2011-12-14 14:35:00,25.58,25.59,25.52,25.55,146400.0,21.0229,21.0312,20.9736,20.9983,146400.0
2011-12-14 14:40:00,25.56,25.58,25.54,25.55,89400.0,21.0065,21.0229,20.9901,20.9983,89400.0
2011-12-14 14:45:00,25.56,25.61,25.56,25.61,110200.0,21.0065,21.0476,21.0065,21.0476,110200.0
2011-12-14 14:50:00,25.6,25.6,25.52,25.53,53800.0,21.0394,21.0394,20.9736,20.9819,53800.0
2011-12-14 14:55:00,25.53,25.54,25.5,25.52,263000.0,20.9819,20.9901,20.9572,20.9736,263000.0
2011-12-14 15:00:00,25.52,25.55,25.51,25.53,64000.0,20.9736,20.9983,20.9654,20.9819,64000.0
2011-12-14 15:05:00,25.53,25.54,25.48,25.48,169600.0,20.9819,20.9901,20.9408,20.9408,169600.0
2011-12-14 15:10:00,25.49,25.6,25.49,25.58,306600.0,20.949,21.0394,20.949,21.0229,306600.0
2011-12-14 15:15:00,25.57,25.58,25.52,25.55,267400.0,21.0147,21.0229,20.9736,20.9983,267400.0
2011-12-14 15:20:00,25.55,25.55,25.49,25.52,242800.0,20.9983,20.9983,20.949,20.9736,242800.0
2011-12-14 15:25:00,25.52,25.56,25.5,25.55,219200.0,20.9736,21.0065,20.9572,20.9983,219200.0
2011-12-14 15:30:00,25.55,25.57,25.5,25.52,238000.0,20.9983,21.0147,20.9572,20.9736,238000.0
2011-12-14 15:35:00,25.5,25.54,25.48,25.5,235000.0,20.9572,20.9901,20.9408,20.9572,235000.0
2011-12-14 15:40:00,25.5,25.54,25.48,25.51,429200.0,20.9572,20.9901,20.9408,20.9654,429200.0
2011-12-14 15:45:00,25.5,25.56,25.48,25.55,371800.0,20.9572,21.0065,20.9408,20.9983,371800.0
2011-12-14 15:50:00,25.55,25.55,25.49,25.52,680400.0,20.9983,20.9983,20.949,20.9736,680400.0
2011-12-14 15:55:00,25.52,25.52,25.46,25.5,701600.0,20.9736,20.9736,20.9243,20.9572,701600.0
2011-12-15 09:30:00,25.86,25.93,25.77,25.77,520200.0,21.2531,21.3106,21.1791,21.1791,520200.0
2011-12-15 09:35:00,25.78,25.83,25.71,25.78,289800.0,21.1873,21.2284,21.1298,21.1873,289800.0
2011-12-15 09:40:00,25.77,25.78,25.71,25.74,115200.0,21.1791,21.1873,21.1298,21.1544,115200.0
2011-12-15 09:45:00,25.73,25.75,25.68,25.7,66000.0,21.1462,21.1627,21.1051,21.1216,66000.0
2011-12-15 09:50:00,25.7,25.77,25.7,25.73,331400.0,21.1216,21.1791,21.1216,21.1462,331400.0
2011-12-15 09:55:00,25.73,25.81,25.72,25.79,326600.0,21.1462,21.212,21.138,21.1955,326600.0
2011-12-15 10:00:00,25.8,25.89,25.74,25.75,362400.0,21.2038,21.2777,21.1544,21.1627,362400.0
2011-12-15 10:05:00,25.75,25.77,25.71,25.74,268800.0,21.1627,21.1791,21.1298,21.1544,268800.0
2011-12-15 10:10:00,25.74,25.78,25.67,25.77,581600.0,21.1544,21.1873,21.0969,21.1791,581600.0
2011-12-15 10:15:00,25.76,25.78,25.69,25.75,349600.0,21.1709,21.1873,21.1134,21.1627,349600.0
2011-12-15 10:20:00,25.76,25.79,25.75,25.77,259200.0,21.1709,21.1955,21.1627,21.1791,259200.0
2011-12-15 10:25:00,25.77,25.78,25.72,25.74,295200.0,21.1791,21.1873,21.138,21.1544,295200.0
2011-12-15 10:30:00,25.74,25.78,25.71,25.77,338200.0,21.1544,21.1873,21.1298,21.1791,338200.0
2011-12-15 10:35:00,25.78,25.8,25.67,25.67,292000.0,21.1873,21.2038,21.0969,21.0969,292000.0
2011-12-15 10:40:00,25.68,25.72,25.64,25.66,176600.0,21.1051,21.138,21.0723,21.0887,176600.0
2011-12-15 10:45:00,25.66,25.67,25.61,25.66,529600.0,21.0887,21.0969,21.0476,21.0887,529600.0
2011-12-15 10:50:00,25.66,25.73,25.65,25.73,260200.0,21.0887,21.1462,21.0805,21.1462,260200.0
2011-12-15 10:55:00,25.73,25.74,25.64,25.68,134600.0,21.1462,21.1544,21.0723,21.1051,134600.0
2011-12-15 11:00:00,25.68,25.72,25.68,25.69,60000.0,21.1051,21.138,21.1051,21.1134,60000.0
2011-12-15 11:05:00,25.69,25.7,25.63,25.63,73200.0,21.1134,21.1216,21.064,21.064,73200.0
2011-12-15 11:10:00,25.63,25.7,25.61,25.67,63800.0,21.064,21.1216,21.0476,21.0969,63800.0
2011-12-15 11:15:00,25.67,25.71,25.67,25.67,115000.0,21.0969,21.1298,21.0969,21.0969,115000.0
2011-12-15 11:20:00,25.67,25.74,25.66,25.7,141800.0,21.0969,21.1544,21.0887,21.1216,141800.0
2011-12-15 11:25:00,25.69,25.77,25.68,25.75,98000.0,21.1134,21.1791,21.1051,21.1627,98000.0
2011-12-15 11:30:00,25.75,25.76,25.74,25.74,54800.0,21.1627,21.1709,21.1544,21.1544,54800.0
2011-12-15 11:35:00,25.74,25.79,25.73,25.76,319600.0,21.1544,21.1955,21.1462,21.1709,319600.0
2011-12-15 11:40:00,25.77,25.82,25.75,25.78,296800.0,21.1791,21.2202,21.1627,21.1873,296800.0
2011-12-15 11:45:00,25.78,25.8,25.74,25.74,85000.0,21.1873,21.2038,21.1544,21.1544,85000.0
2011-12-15 11:50:00,25.74,25.74,25.68,25.73,84200.0,21.1544,21.1544,21.1051,21.1462,84200.0
2011-12-15 11:55:00,25.73,25.76,25.72,25.75,80800.0,21.1462,21.1709,21.138,21.1627,80800.0
2011-12-15 12:00:00,25.75,25.8,25.75,25.78,118600.0,21.1627,21.2038,21.1627,21.1873,118600.0
2011-12-15 12:05:00,25.79,25.81,25.77,25.79,59600.0,21.1955,21.212,21.1791,21.1955,59600.0
2011-12-15 12:10:00,25.8,25.8,25.75,25.78,62400.0,21.2038,21.2038,21.1627,21.1873,62400.0
2011-12-15 12:15:00,25.79,25.8,25.77,25.79,36800.0,21.1955,21.2038,21.1791,21.1955,36800.0
2011-12-15 12:20:00,25.79,25.83,25.79,25.8,122800.0,21.1955,21.2284,21.1955,21.2038,122800.0
2011-12-15 12:25:00,25.81,25.83,25.8,25.83,28600.0,21.212,21.2284,21.2038,21.2284,28600.0
2011-12-15 12:30:00,25.83,25.85,25.81,25.81,53800.0,21.2284,21.2448,21.212,21.212,53800.0
2011-12-15 12:35:00,25.82,25.82,25.79,25.82,35000.0,21.2202,21.2202,21.1955,21.2202,35000.0
2011-12-15 12:40:00,25.83,25.85,25.79,25.79,149000.0,21.2284,21.2448,21.1955,21.1955,149000.0
2011-12-15 12:45:00,25.79,25.85,25.78,25.82,49400.0,21.1955,21.2448,21.1873,21.2202,49400.0
2011-12-15 12:50:00,25.82,25.82,25.77,25.77,79800.0,21.2202,21.2202,21.1791,21.1791,79800.0
2011-12-15 12:55:00,25.77,25.78,25.75,25.77,28800.0,21.1791,21.1873,21.1627,21.1791,28800.0
2011-12-15 13:00:00,25.77,25.82,25.76,25.81,68400.0,21.1791,21.2202,21.1709,21.212,68400.0
2011-12-15 13:05:00,25.81,25.82,25.79,25.81,71800.0,21.212,21.2202,21.1955,21.212,71800.0
2011-12-15 13:10:00,25.81,25.82,25.78,25.79,28200.0,21.212,21.2202,21.1873,21.1955,28200.0
2011-12-15 13:15:00,25.79,25.85,25.79,25.84,69600.0,21.1955,21.2448,21.1955,21.2366,69600.0
2011-12-15 13:20:00,25.84,25.84,25.8,25.81,64200.0,21.2366,21.2366,21.2038,21.212,64200.0
2011-12-15 13:25:00,25.81,25.83,25.8,25.81,42200.0,21.212,21.2284,21.2038,21.212,42200.0
2011-12-15 13:30:00,25.8,25.82,25.73,25.73,108800.0,21.2038,21.2202,21.1462,21.1462,108800.0
2011-12-15 13:35:00,25.74,25.77,25.74,25.75,103400.0,21.1544,21.1791,21.1544,21.1627,103400.0
2011-12-15 13:40:00,25.75,25.84,25.7,25.82,553600.0,21.1627,21.2366,21.1216,21.2202,553600.0
2011-12-15 13:45:00,25.82,25.84,25.78,25.83,233600.0,21.2202,21.2366,21.1873,21.2284,233600.0
2011-12-15 13:50:00,25.83,25.84,25.81,25.83,64200.0,21.2284,21.2366,21.212,21.2284,64200.0
2011-12-15 13:55:00,25.84,25.84,25.79,25.8,71200.0,21.2366,21.2366,21.1955,21.2038,71200.0
2011-12-15 14:00:00,25.81,25.84,25.8,25.84,39800.0,21.212,21.2366,21.2038,21.2366,39800.0
2011-12-15 14:05:00,25.83,25.83,25.77,25.79,123200.0,21.2284,21.2284,21.1791,21.1955,123200.0
2011-12-15 14:10:00,25.79,25.83,25.79,25.81,135600.0,21.1955,21.2284,21.1955,21.212,135600.0
2011-12-15 14:15:00,25.81,25.83,25.8,25.81,62400.0,21.212,21.2284,21.2038,21.212,62400.0
2011-12-15 14:20:00,25.82,25.82,25.78,25.79,114200.0,21.2202,21.2202,21.1873,21.1955,114200.0
2011-12-15 14:25:00,25.79,25.79,25.74,25.75,92400.0,21.1955,21.1955,21.1544,21.1627,92400.0
2011-12-15 14:30:00,25.75,25.78,25.74,25.77,64400.0,21.1627,21.1873,21.1544,21.1791,64400.0
2011-12-15 14:35:00,25.76,25.78,25.74,25.75,313600.0,21.1709,21.1873,21.1544,21.1627,313600.0
2011-12-15 14:40:00,25.75,25.75,25.7,25.71,138400.0,21.1627,21.1627,21.1216,21.1298,138400.0
2011-12-15 14:45:00,25.72,25.72,25.66,25.67,125800.0,21.138,21.138,21.0887,21.0969,125800.0
2011-12-15 14:50:00,25.67,25.68,25.63,25.68,104800.0,21.0969,21.1051,21.064,21.1051,104800.0
2011-12-15 14:55:00,25.68,25.71,25.68,25.68,97400.0,21.1051,21.1298,21.1051,21.1051,97400.0
2011-12-15 15:00:00,25.68,25.71,25.67,25.71,88000.0,21.1051,21.1298,21.0969,21.1298,88000.0
2011-12-15 15:05:00,25.7,25.74,25.68,25.73,191400.0,21.1216,21.1544,21.1051,21.1462,191400.0
2011-12-15 15:10:00,25.73,25.77,25.69,25.7,197000.0,21.1462,21.1791,21.1134,21.1216,197000.0
2011-12-15 15:15:00,25.71,25.78,25.7,25.76,273400.0,21.1298,21.1873,21.1216,21.1709,273400.0
2011-12-15 15:20:00,25.78,25.78,25.72,25.72,484800.0,21.1873,21.1873,21.138,21.138,484800.0
2011-12-15 15:25:00,25.72,25.74,25.64,25.69,600800.0,21.138,21.1544,21.0723,21.1134,600800.0
2011-12-15 15:30:00,25.68,25.73,25.68,25.71,182600.0,21.1051,21.1462,21.1051,21.1298,182600.0
2011-12-15 15:35:00,25.71,25.73,25.64,25.7,709000.0,21.1298,21.1462,21.0723,21.1216,709000.0
2011-12-15 15:40:00,25.71,25.74,25.64,25.64,1653000.0,21.1298,21.1544,21.0723,21.0723,1653000.0
2011-12-15 15:45:00,25.64,25.69,25.61,25.69,656800.0,21.0723,21.1134,21.0476,21.1134,656800.0
2011-12-15 15:50:00,25.69,25.69,25.64,25.65,930600.0,21.1134,21.1134,21.0723,21.0805,930600.0
2011-12-15 15:55:00,25.64,25.68,25.63,25.67,1226400.0,21.0723,21.1051,21.064,21.0969,1226400.0
2011-12-16 09:30:00,25.75,25.8,25.71,25.8,45400.0,21.2559,21.2972,21.2229,21.2972,45400.0
2011-12-16 09:35:00,25.8,25.91,25.79,25.91,181000.0,21.2972,21.388,21.2889,21.388,181000.0
2011-12-16 09:40:00,25.91,25.93,25.8,25.85,213000.0,21.388,21.4045,21.2972,21.3385,213000.0
2011-12-16 09:45:00,25.85,25.86,25.8,25.82,92400.0,21.3385,21.3467,21.2972,21.3137,92400.0
2011-12-16 09:50:00,25.81,25.93,25.81,25.89,140000.0,21.3054,21.4045,21.3054,21.3715,140000.0
2011-12-16 09:55:00,25.89,25.93,25.86,25.89,117400.0,21.3715,21.4045,21.3467,21.3715,117400.0
2011-12-16 10:00:00,25.91,25.97,25.84,25.96,283400.0,21.388,21.4375,21.3302,21.4293,283400.0
2011-12-16 10:05:00,25.96,26.05,25.93,26.03,553000.0,21.4293,21.5036,21.4045,21.4871,553000.0
2011-12-16 10:10:00,26.02,26.04,25.98,26.0,151400.0,21.4788,21.4953,21.4458,21.4623,151400.0
2011-12-16 10:15:00,25.99,26.02,25.99,26.02,46400.0,21.454,21.4788,21.454,21.4788,46400.0
2011-12-16 10:20:00,26.02,26.03,25.93,25.95,251600.0,21.4788,21.4871,21.4045,21.421,251600.0
2011-12-16 10:25:00,25.96,26.0,25.93,25.93,1353400.0,21.4293,21.4623,21.4045,21.4045,1353400.0
2011-12-16 10:30:00,25.93,26.03,25.93,26.03,827800.0,21.4045,21.4871,21.4045,21.4871,827800.0
2011-12-16 10:35:00,26.03,26.06,26.0,26.06,671000.0,21.4871,21.5118,21.4623,21.5118,671000.0
2011-12-16 10:40:00,26.06,26.06,26.05,26.06,300200.0,21.5118,21.5118,21.5036,21.5118,300200.0
2011-12-16 10:45:00,26.05,26.06,26.05,26.06,174200.0,21.5036,21.5118,21.5036,21.5118,174200.0
2011-12-16 10:50:00,26.06,26.07,26.05,26.05,164600.0,21.5118,21.5201,21.5036,21.5036,164600.0
2011-12-16 10:55:00,26.05,26.07,26.04,26.07,217200.0,21.5036,21.5201,21.4953,21.5201,217200.0
2011-12-16 11:00:00,26.07,26.08,25.99,26.0,145200.0,21.5201,21.5283,21.454,21.4623,145200.0
2011-12-16 11:05:00,26.0,26.0,25.95,25.97,160000.0,21.4623,21.4623,21.421,21.4375,160000.0
2011-12-16 11:10:00,25.98,25.98,25.95,25.98,208800.0,21.4458,21.4458,21.421,21.4458,208800.0
2011-12-16 11:15:00,25.98,26.0,25.98,25.98,56000.0,21.4458,21.4623,21.4458,21.4458,56000.0
2011-12-16 11:20:00,25.98,26.0,25.98,26.0,120400.0,21.4458,21.4623,21.4458,21.4623,120400.0
2011-12-16 11:25:00,25.99,26.0,25.98,25.99,43600.0,21.454,21.4623,21.4458,21.454,43600.0
2011-12-16 11:30:00,25.99,26.0,25.95,25.95,81200.0,21.454,21.4623,21.421,21.421,81200.0
2011-12-16 11:35:00,25.95,25.96,25.93,25.93,70400.0,21.421,21.4293,21.4045,21.4045,70400.0
2011-12-16 11:40:00,25.93,25.94,25.93,25.93,44600.0,21.4045,21.4128,21.4045,21.4045,44600.0
2011-12-16 11:45:00,25.92,25.95,25.89,25.9,73400.0,21.3962,21.421,21.3715,21.3797,73400.0
2011-12-16 11:50:00,25.9,25.93,25.89,25.91,26800.0,21.3797,21.4045,21.3715,21.388,26800.0
2011-12-16 11:55:00,25.91,25.91,25.8,25.8,123200.0,21.388,21.388,21.2972,21.2972,123200.0
2011-12-16 12:00:00,25.8,25.82,25.75,25.81,120200.0,21.2972,21.3137,21.2559,21.3054,120200.0
2011-12-16 12:05:00,25.81,25.86,25.81,25.86,172000.0,21.3054,21.3467,21.3054,21.3467,172000.0
2011-12-16 12:10:00,25.86,25.89,25.86,25.86,65600.0,21.3467,21.3715,21.3467,21.3467,65600.0
2011-12-16 12:15:00,25.86,25.89,25.86,25.87,54400.0,21.3467,21.3715,21.3467,21.355,54400.0
2011-12-16 12:20:00,25.87,25.87,25.83,25.85,43800.0,21.355,21.355,21.322,21.3385,43800.0
2011-12-16 12:25:00,25.85,25.85,25.78,25.78,109400.0,21.3385,21.3385,21.2807,21.2807,109400.0
2011-12-16 12:30:00,25.78,25.8,25.71,25.72,94200.0,21.2807,21.2972,21.2229,21.2312,94200.0
2011-12-16 12:35:00,25.71,25.72,25.66,25.69,228600.0,21.2229,21.2312,21.1816,21.2064,228600.0
2011-12-16 12:40:00,25.69,25.75,25.69,25.71,195600.0,21.2064,21.2559,21.2064,21.2229,195600.0
2011-12-16 12:45:00,25.71,25.75,25.67,25.75,150000.0,21.2229,21.2559,21.1899,21.2559,150000.0
2011-12-16 12:50:00,25.75,25.77,25.7,25.76,97800.0,21.2559,21.2724,21.2146,21.2642,97800.0
2011-12-16 12:55:00,25.75,25.81,25.74,25.78,135800.0,21.2559,21.3054,21.2477,21.2807,135800.0
2011-12-16 13:00:00,25.78,25.86,25.77,25.82,216000.0,21.2807,21.3467,21.2724,21.3137,216000.0
2011-12-16 13:05:00,25.82,25.82,25.78,25.79,35000.0,21.3137,21.3137,21.2807,21.2889,35000.0
2011-12-16 13:10:00,25.79,25.83,25.79,25.82,92600.0,21.2889,21.322,21.2889,21.3137,92600.0
2011-12-16 13:15:00,25.82,25.83,25.79,25.82,246200.0,21.3137,21.322,21.2889,21.3137,246200.0
2011-12-16 13:20:00,25.83,25.86,25.82,25.86,44400.0,21.322,21.3467,21.3137,21.3467,44400.0
2011-12-16 13:25:00,25.85,25.85,25.83,25.84,48800.0,21.3385,21.3385,21.322,21.3302,48800.0
2011-12-16 13:30:00,25.84,25.85,25.83,25.83,34800.0,21.3302,21.3385,21.322,21.322,34800.0
2011-12-16 13:35:00,25.83,25.85,25.82,25.83,165400.0,21.322,21.3385,21.3137,21.322,165400.0
2011-12-16 13:40:00,25.83,25.83,25.78,25.8,85600.0,21.322,21.322,21.2807,21.2972,85600.0
2011-12-16 13:45:00,25.8,25.86,25.8,25.85,101800.0,21.2972,21.3467,21.2972,21.3385,101800.0
2011-12-16 13:50:00,25.85,25.86,25.83,25.84,78000.0,21.3385,21.3467,21.322,21.3302,78000.0
2011-12-16 13:55:00,25.84,25.85,25.72,25.73,406600.0,21.3302,21.3385,21.2312,21.2394,406600.0
2011-12-16 14:00:00,25.73,25.73,25.61,25.61,1045400.0,21.2394,21.2394,21.1404,21.1404,1045400.0
2011-12-16 14:05:00,25.61,25.68,25.61,25.68,352400.0,21.1404,21.1981,21.1404,21.1981,352400.0
2011-12-16 14:10:00,25.68,25.71,25.66,25.71,1161800.0,21.1981,21.2229,21.1816,21.2229,1161800.0
2011-12-16 14:15:00,25.71,25.71,25.65,25.67,366000.0,21.2229,21.2229,21.1734,21.1899,366000.0
2011-12-16 14:20:00,25.67,25.67,25.61,25.61,453200.0,21.1899,21.1899,21.1404,21.1404,453200.0
2011-12-16 14:25:00,25.61,25.64,25.61,25.61,61000.0,21.1404,21.1651,21.1404,21.1404,61000.0
2011-12-16 14:30:00,25.62,25.66,25.59,25.65,220800.0,21.1486,21.1816,21.1238,21.1734,220800.0
2011-12-16 14:35:00,25.65,25.65,25.61,25.61,122000.0,21.1734,21.1734,21.1404,21.1404,122000.0
2011-12-16 14:40:00,25.61,25.63,25.61,25.61,168600.0,21.1404,21.1569,21.1404,21.1404,168600.0
2011-12-16 14:45:00,25.61,25.68,25.61,25.67,217000.0,21.1404,21.1981,21.1404,21.1899,217000.0
2011-12-16 14:50:00,25.67,25.68,25.66,25.67,74800.0,21.1899,21.1981,21.1816,21.1899,74800.0
2011-12-16 14:55:00,25.66,25.67,25.65,25.66,122800.0,21.1816,21.1899,21.1734,21.1816,122800.0
2011-12-16 15:00:00,25.66,25.67,25.65,25.67,133800.0,21.1816,21.1899,21.1734,21.1899,133800.0
2011-12-16 15:05:00,25.66,25.67,25.65,25.66,132600.0,21.1816,21.1899,21.1734,21.1816,132600.0
2011-12-16 15:10:00,25.66,25.7,25.66,25.69,331000.0,21.1816,21.2146,21.1816,21.2064,331000.0
2011-12-16 15:15:00,25.68,25.71,25.67,25.68,159000.0,21.1981,21.2229,21.1899,21.1981,159000.0
2011-12-16 15:20:00,25.68,25.7,25.61,25.63,287200.0,21.1981,21.2146,21.1404,21.1569,287200.0
2011-12-16 15:25:00,25.63,25.66,25.61,25.63,238800.0,21.1569,21.1816,21.1404,21.1569,238800.0
2011-12-16 15:30:00,25.62,25.68,25.61,25.66,268400.0,21.1486,21.1981,21.1404,21.1816,268400.0
2011-12-16 15:35:00,25.66,25.68,25.66,25.68,345000.0,21.1816,21.1981,21.1816,21.1981,345000.0
2011-12-16 15:40:00,25.68,25.71,25.66,25.68,715600.0,21.1981,21.2229,21.1816,21.1981,715600.0
2011-12-16 15:45:00,25.68,25.75,25.67,25.75,917000.0,21.1981,21.2559,21.1899,21.2559,917000.0
2011-12-16 15:50:00,25.75,25.77,25.73,25.76,912600.0,21.2559,21.2724,21.2394,21.2642,912600.0
2011-12-16 15:55:00,25.76,25.79,25.74,25.74,1420600.0,21.2642,21.2889,21.2477,21.2477,1420600.0
2011-12-19 09:30:00,26.08,26.15,25.99,26.07,311200.0,21.5283,21.5861,21.454,21.5201,311200.0
2011-12-19 09:35:00,26.09,26.11,26.06,26.1,201400.0,21.5366,21.5531,21.5118,21.5448,201400.0
2011-12-19 09:40:00,26.1,26.17,26.09,26.11,132000.0,21.5448,21.6026,21.5366,21.5531,132000.0
2011-12-19 09:45:00,26.11,26.11,26.04,26.06,204800.0,21.5531,21.5531,21.4953,21.5118,204800.0
2011-12-19 09:50:00,26.06,26.06,26.0,26.03,215600.0,21.5118,21.5118,21.4623,21.4871,215600.0
2011-12-19 09:55:00,26.02,26.05,26.02,26.05,47200.0,21.4788,21.5036,21.4788,21.5036,47200.0
2011-12-19 10:00:00,26.04,26.06,25.96,25.98,154600.0,21.4953,21.5118,21.4293,21.4458,154600.0
2011-12-19 10:05:00,25.98,26.06,25.98,26.01,163600.0,21.4458,21.5118,21.4458,21.4705,163600.0
2011-12-19 10:10:00,26.02,26.04,25.99,26.03,54400.0,21.4788,21.4953,21.454,21.4871,54400.0
2011-12-19 10:15:00,26.03,26.05,25.96,25.97,75200.0,21.4871,21.5036,21.4293,21.4375,75200.0
2011-12-19 10:20:00,25.99,26.03,25.98,26.01,71000.0,21.454,21.4871,21.4458,21.4705,71000.0
2011-12-19 10:25:00,26.02,26.04,26.02,26.04,129200.0,21.4788,21.4953,21.4788,21.4953,129200.0
2011-12-19 10:30:00,26.04,26.1,26.04,26.1,126000.0,21.4953,21.5448,21.4953,21.5448,126000.0
2011-12-19 10:35:00,26.09,26.09,26.07,26.08,46600.0,21.5366,21.5366,21.5201,21.5283,46600.0
2011-12-19 10:40:00,26.07,26.07,26.03,26.04,43200.0,21.5201,21.5201,21.4871,21.4953,43200.0
2011-12-19 10:45:00,26.02,26.02,25.93,25.96,100600.0,21.4788,21.4788,21.4045,21.4293,100600.0
2011-12-19 10:50:00,25.95,25.95,25.92,25.92,45000.0,21.421,21.421,21.3962,21.3962,45000.0
2011-12-19 10:55:00,25.91,25.92,25.87,25.9,199800.0,21.388,21.3962,21.355,21.3797,199800.0
2011-12-19 11:00:00,25.9,25.91,25.84,25.84,157800.0,21.3797,21.388,21.3302,21.3302,157800.0
2011-12-19 11:05:00,25.84,25.85,25.72,25.73,541800.0,21.3302,21.3385,21.2312,21.2394,541800.0
2011-12-19 11:10:00,25.73,25.76,25.73,25.75,233200.0,21.2394,21.2642,21.2394,21.2559,233200.0
2011-12-19 11:15:00,25.75,25.78,25.74,25.77,32400.0,21.2559,21.2807,21.2477,21.2724,32400.0
2011-12-19 11:20:00,25.77,25.77,25.74,25.75,41600.0,21.2724,21.2724,21.2477,21.2559,41600.0
2011-12-19 11:25:00,25.75,25.8,25.75,25.79,58800.0,21.2559,21.2972,21.2559,21.2889,58800.0
2011-12-19 11:30:00,25.78,25.8,25.76,25.78,92000.0,21.2807,21.2972,21.2642,21.2807,92000.0
2011-12-19 11:35:00,25.78,25.78,25.71,25.71,115200.0,21.2807,21.2807,21.2229,21.2229,115200.0
2011-12-19 11:40:00,25.72,25.72,25.64,25.66,144400.0,21.2312,21.2312,21.1651,21.1816,144400.0
2011-12-19 11:45:00,25.65,25.67,25.63,25.67,149200.0,21.1734,21.1899,21.1569,21.1899,149200.0
2011-12-19 11:50:00,25.67,25.69,25.67,25.67,111200.0,21.1899,21.2064,21.1899,21.1899,111200.0
2011-12-19 11:55:00,25.68,25.7,25.67,25.67,44000.0,21.1981,21.2146,21.1899,21.1899,44000.0
2011-12-19 12:00:00,25.66,25.73,25.65,25.71,162600.0,21.1816,21.2394,21.1734,21.2229,162600.0
2011-12-19 12:05:00,25.7,25.72,25.68,25.72,77800.0,21.2146,21.2312,21.1981,21.2312,77800.0
2011-12-19 12:10:00,25.72,25.72,25.7,25.71,15600.0,21.2312,21.2312,21.2146,21.2229,15600.0
2011-12-19 12:15:00,25.71,25.71,25.69,25.7,32800.0,21.2229,21.2229,21.2064,21.2146,32800.0
2011-12-19 12:20:00,25.69,25.74,25.69,25.71,55000.0,21.2064,21.2477,21.2064,21.2229,55000.0
2011-12-19 12:25:00,25.71,25.76,25.71,25.76,309200.0,21.2229,21.2642,21.2229,21.2642,309200.0
2011-12-19 12:30:00,25.76,25.76,25.73,25.74,96600.0,21.2642,21.2642,21.2394,21.2477,96600.0
2011-12-19 12:35:00,25.74,25.75,25.72,25.74,65000.0,21.2477,21.2559,21.2312,21.2477,65000.0
2011-12-19 12:40:00,25.74,25.77,25.74,25.75,43200.0,21.2477,21.2724,21.2477,21.2559,43200.0
2011-12-19 12:45:00,25.75,25.76,25.74,25.74,28000.0,21.2559,21.2642,21.2477,21.2477,28000.0
2011-12-19 12:50:00,25.75,25.76,25.74,25.75,9800.0,21.2559,21.2642,21.2477,21.2559,9800.0
2011-12-19 12:55:00,25.75,25.78,25.75,25.78,40600.0,21.2559,21.2807,21.2559,21.2807,40600.0
2011-12-19 13:00:00,25.78,25.79,25.77,25.77,37400.0,21.2807,21.2889,21.2724,21.2724,37400.0
2011-12-19 13:05:00,25.77,25.77,25.76,25.77,13600.0,21.2724,21.2724,21.2642,21.2724,13600.0
2011-12-19 13:10:00,25.75,25.75,25.72,25.72,12400.0,21.2559,21.2559,21.2312,21.2312,12400.0
2011-12-19 13:15:00,25.72,25.72,25.7,25.7,12800.0,21.2312,21.2312,21.2146,21.2146,12800.0
2011-12-19 13:20:00,25.7,25.72,25.69,25.72,30200.0,21.2146,21.2312,21.2064,21.2312,30200.0
2011-12-19 13:25:00,25.72,25.72,25.7,25.71,30400.0,21.2312,21.2312,21.2146,21.2229,30400.0
2011-12-19 13:30:00,25.72,25.72,25.69,25.7,47400.0,21.2312,21.2312,21.2064,21.2146,47400.0
2011-12-19 13:35:00,25.69,25.7,25.67,25.68,42600.0,21.2064,21.2146,21.1899,21.1981,42600.0
2011-12-19 13:40:00,25.68,25.69,25.67,25.68,16800.0,21.1981,21.2064,21.1899,21.1981,16800.0
2011-12-19 13:45:00,25.68,25.7,25.68,25.7,40600.0,21.1981,21.2146,21.1981,21.2146,40600.0
2011-12-19 13:50:00,25.7,25.75,25.7,25.74,91400.0,21.2146,21.2559,21.2146,21.2477,91400.0
2011-12-19 13:55:00,25.74,25.75,25.73,25.73,37400.0,21.2477,21.2559,21.2394,21.2394,37400.0
2011-12-19 14:00:00,25.72,25.73,25.69,25.71,47200.0,21.2312,21.2394,21.2064,21.2229,47200.0
2011-12-19 14:05:00,25.71,25.71,25.68,25.71,9000.0,21.2229,21.2229,21.1981,21.2229,9000.0
2011-12-19 14:10:00,25.71,25.71,25.68,25.68,14000.0,21.2229,21.2229,21.1981,21.1981,14000.0
2011-12-19 14:15:00,25.68,25.7,25.65,25.65,35800.0,21.1981,21.2146,21.1734,21.1734,35800.0
2011-12-19 14:20:00,25.65,25.67,25.64,25.65,33800.0,21.1734,21.1899,21.1651,21.1734,33800.0
2011-12-19 14:25:00,25.65,25.66,25.64,25.65,158000.0,21.1734,21.1816,21.1651,21.1734,158000.0
2011-12-19 14:30:00,25.65,25.66,25.64,25.65,75600.0,21.1734,21.1816,21.1651,21.1734,75600.0
2011-12-19 14:35:00,25.64,25.64,25.58,25.61,87400.0,21.1651,21.1651,21.1156,21.1404,87400.0
2011-12-19 14:40:00,25.61,25.64,25.61,25.64,158200.0,21.1404,21.1651,21.1404,21.1651,158200.0
2011-12-19 14:45:00,25.64,25.64,25.63,25.63,90000.0,21.1651,21.1651,21.1569,21.1569,90000.0
2011-12-19 14:50:00,25.63,25.64,25.63,25.63,65400.0,21.1569,21.1651,21.1569,21.1569,65400.0
2011-12-19 14:55:00,25.63,25.67,25.62,25.67,96600.0,21.1569,21.1899,21.1486,21.1899,96600.0
2011-12-19 15:00:00,25.67,25.67,25.53,25.53,161600.0,21.1899,21.1899,21.0743,21.0743,161600.0
2011-12-19 15:05:00,25.53,25.57,25.48,25.5,214200.0,21.0743,21.1073,21.033,21.0496,214200.0
2011-12-19 15:10:00,25.49,25.5,25.45,25.46,92600.0,21.0413,21.0496,21.0083,21.0165,92600.0
2011-12-19 15:15:00,25.46,25.51,25.45,25.51,197800.0,21.0165,21.0578,21.0083,21.0578,197800.0
2011-12-19 15:20:00,25.5,25.5,25.47,25.48,129600.0,21.0496,21.0496,21.0248,21.033,129600.0
2011-12-19 15:25:00,25.47,25.49,25.44,25.45,102200.0,21.0248,21.0413,21.0,21.0083,102200.0
2011-12-19 15:30:00,25.44,25.46,25.42,25.43,322000.0,21.0,21.0165,20.9835,20.9918,322000.0
2011-12-19 15:35:00,25.43,25.49,25.42,25.49,461000.0,20.9918,21.0413,20.9835,21.0413,461000.0
2011-12-19 15:40:00,25.49,25.52,25.46,25.52,1342400.0,21.0413,21.0661,21.0165,21.0661,1342400.0
2011-12-19 15:45:00,25.51,25.51,25.4,25.4,995200.0,21.0578,21.0578,20.967,20.967,995200.0
2011-12-19 15:50:00,25.4,25.42,25.35,25.38,1536600.0,20.967,20.9835,20.9257,20.9505,1536600.0
2011-12-19 15:55:00,25.38,25.43,25.37,25.42,1000200.0,20.9505,20.9918,20.9422,20.9835,1000200.0
2011-12-20 09:30:00,25.88,26.03,25.83,25.96,390800.0,21.3632,21.4871,21.322,21.4293,390800.0
2011-12-20 09:35:00,25.96,26.09,25.93,26.09,258600.0,21.4293,21.5366,21.4045,21.5366,258600.0
2011-12-20 09:40:00,26.1,26.19,26.08,26.15,331000.0,21.5448,21.6191,21.5283,21.5861,331000.0
2011-12-20 09:45:00,26.16,26.17,26.06,26.06,220200.0,21.5944,21.6026,21.5118,21.5118,220200.0
2011-12-20 09:50:00,26.06,26.06,25.99,26.0,246800.0,21.5118,21.5118,21.454,21.4623,246800.0
2011-12-20 09:55:00,26.01,26.09,26.0,26.09,260400.0,21.4705,21.5366,21.4623,21.5366,260400.0
2011-12-20 10:00:00,26.09,26.11,26.08,26.08,265400.0,21.5366,21.5531,21.5283,21.5283,265400.0
2011-12-20 10:05:00,26.08,26.1,26.03,26.06,165600.0,21.5283,21.5448,21.4871,21.5118,165600.0
2011-12-20 10:10:00,26.05,26.05,25.99,26.02,297600.0,21.5036,21.5036,21.454,21.4788,297600.0
2011-12-20 10:15:00,26.02,26.04,25.98,25.99,107400.0,21.4788,21.4953,21.4458,21.454,107400.0
2011-12-20 10:20:00,25.99,25.99,25.97,25.99,46200.0,21.454,21.454,21.4375,21.454,46200.0
2011-12-20 10:25:00,25.99,26.08,25.99,26.07,77800.0,21.454,21.5283,21.454,21.5201,77800.0
2011-12-20 10:30:00,26.08,26.09,26.05,26.05,159000.0,21.5283,21.5366,21.5036,21.5036,159000.0
2011-12-20 10:35:00,26.05,26.05,26.03,26.04,44000.0,21.5036,21.5036,21.4871,21.4953,44000.0
2011-12-20 10:40:00,26.05,26.06,26.04,26.05,40600.0,21.5036,21.5118,21.4953,21.5036,40600.0
2011-12-20 10:45:00,26.05,26.05,26.03,26.04,56400.0,21.5036,21.5036,21.4871,21.4953,56400.0
2011-12-20 10:50:00,26.04,26.06,26.04,26.04,33800.0,21.4953,21.5118,21.4953,21.4953,33800.0
2011-12-20 10:55:00,26.04,26.08,26.04,26.05,48600.0,21.4953,21.5283,21.4953,21.5036,48600.0
2011-12-20 11:00:00,26.05,26.08,26.05,26.08,32000.0,21.5036,21.5283,21.5036,21.5283,32000.0
2011-12-20 11:05:00,26.08,26.11,26.08,26.08,76000.0,21.5283,21.5531,21.5283,21.5283,76000.0
2011-12-20 11:10:00,26.08,26.1,26.08,26.1,43400.0,21.5283,21.5448,21.5283,21.5448,43400.0
2011-12-20 11:15:00,26.1,26.13,26.1,26.13,74600.0,21.5448,21.5696,21.5448,21.5696,74600.0
2011-12-20 11:20:00,26.12,26.13,26.11,26.11,22600.0,21.5613,21.5696,21.5531,21.5531,22600.0
2011-12-20 11:25:00,26.13,26.13,26.11,26.12,85000.0,21.5696,21.5696,21.5531,21.5613,85000.0
2011-12-20 11:30:00,26.13,26.13,26.11,26.11,21800.0,21.5696,21.5696,21.5531,21.5531,21800.0
2011-12-20 11:35:00,26.12,26.14,26.09,26.1,49400.0,21.5613,21.5779,21.5366,21.5448,49400.0
2011-12-20 11:40:00,26.1,26.1,26.08,26.09,40800.0,21.5448,21.5448,21.5283,21.5366,40800.0
2011-12-20 11:45:00,26.09,26.17,26.09,26.17,66000.0,21.5366,21.6026,21.5366,21.6026,66000.0
2011-12-20 11:50:00,26.18,26.2,26.1,26.17,184200.0,21.6109,21.6274,21.5448,21.6026,184200.0
2011-12-20 11:55:00,26.17,26.17,26.15,26.15,13200.0,21.6026,21.6026,21.5861,21.5861,13200.0
2011-12-20 12:00:00,26.16,26.16,26.11,26.11,39400.0,21.5944,21.5944,21.5531,21.5531,39400.0
2011-12-20 12:05:00,26.13,26.13,26.11,26.11,24200.0,21.5696,21.5696,21.5531,21.5531,24200.0
2011-12-20 12:10:00,26.11,26.12,26.09,26.1,55400.0,21.5531,21.5613,21.5366,21.5448,55400.0
2011-12-20 12:15:00,26.1,26.11,26.09,26.09,16800.0,21.5448,21.5531,21.5366,21.5366,16800.0
2011-12-20 12:20:00,26.09,26.1,26.09,26.09,14600.0,21.5366,21.5448,21.5366,21.5366,14600.0
2011-12-20 12:25:00,26.09,26.1,26.09,26.09,11600.0,21.5366,21.5448,21.5366,21.5366,11600.0
2011-12-20 12:30:00,26.1,26.1,26.09,26.1,16200.0,21.5448,21.5448,21.5366,21.5448,16200.0
2011-12-20 12:35:00,26.09,26.09,26.09,26.09,11000.0,21.5366,21.5366,21.5366,21.5366,11000.0
2011-12-20 12:40:00,26.09,26.1,26.09,26.1,9600.0,21.5366,21.5448,21.5366,21.5448,9600.0
2011-12-20 12:45:00,26.1,26.1,26.09,26.09,16800.0,21.5448,21.5448,21.5366,21.5366,16800.0
2011-12-20 12:50:00,26.1,26.11,26.09,26.1,33800.0,21.5448,21.5531,21.5366,21.5448,33800.0
2011-12-20 12:55:00,26.1,26.13,26.09,26.13,56000.0,21.5448,21.5696,21.5366,21.5696,56000.0
2011-12-20 13:00:00,26.13,26.18,26.13,26.16,152800.0,21.5696,21.6109,21.5696,21.5944,152800.0
2011-12-20 13:05:00,26.16,26.21,26.15,26.2,207600.0,21.5944,21.6356,21.5861,21.6274,207600.0
2011-12-20 13:10:00,26.21,26.21,26.16,26.16,63800.0,21.6356,21.6356,21.5944,21.5944,63800.0
2011-12-20 13:15:00,26.16,26.17,26.15,26.15,28200.0,21.5944,21.6026,21.5861,21.5861,28200.0
2011-12-20 13:20:00,26.15,26.17,26.14,26.17,72400.0,21.5861,21.6026,21.5779,21.6026,72400.0
2011-12-20 13:25:00,26.17,26.17,26.14,26.15,34800.0,21.6026,21.6026,21.5779,21.5861,34800.0
2011-12-20 13:30:00,26.15,26.15,26.13,26.14,40800.0,21.5861,21.5861,21.5696,21.5779,40800.0
2011-12-20 13:35:00,26.14,26.15,26.13,26.13,52800.0,21.5779,21.5861,21.5696,21.5696,52800.0
2011-12-20 13:40:00,26.13,26.14,26.13,26.14,29400.0,21.5696,21.5779,21.5696,21.5779,29400.0
2011-12-20 13:45:00,26.14,26.14,26.11,26.13,36000.0,21.5779,21.5779,21.5531,21.5696,36000.0
2011-12-20 13:50:00,26.13,26.13,26.09,26.09,139800.0,21.5696,21.5696,21.5366,21.5366,139800.0
2011-12-20 13:55:00,26.1,26.1,26.07,26.07,94400.0,21.5448,21.5448,21.5201,21.5201,94400.0
2011-12-20 14:00:00,26.08,26.08,26.04,26.05,112600.0,21.5283,21.5283,21.4953,21.5036,112600.0
2011-12-20 14:05:00,26.05,26.07,26.04,26.07,159000.0,21.5036,21.5201,21.4953,21.5201,159000.0
2011-12-20 14:10:00,26.07,26.09,26.06,26.06,92400.0,21.5201,21.5366,21.5118,21.5118,92400.0
2011-12-20 14:15:00,26.06,26.06,26.04,26.05,67600.0,21.5118,21.5118,21.4953,21.5036,67600.0
2011-12-20 14:20:00,26.05,26.08,26.04,26.06,67600.0,21.5036,21.5283,21.4953,21.5118,67600.0
2011-12-20 14:25:00,26.06,26.08,26.06,26.07,34200.0,21.5118,21.5283,21.5118,21.5201,34200.0
2011-12-20 14:30:00,26.07,26.1,26.07,26.09,157000.0,21.5201,21.5448,21.5201,21.5366,157000.0
2011-12-20 14:35:00,26.09,26.11,26.09,26.1,83000.0,21.5366,21.5531,21.5366,21.5448,83000.0
2011-12-20 14:40:00,26.1,26.21,26.1,26.21,635000.0,21.5448,21.6356,21.5448,21.6356,635000.0
2011-12-20 14:45:00,26.21,26.24,26.19,26.2,835000.0,21.6356,21.6604,21.6191,21.6274,835000.0
2011-12-20 14:50:00,26.2,26.21,26.18,26.18,246400.0,21.6274,21.6356,21.6109,21.6109,246400.0
2011-12-20 14:55:00,26.18,26.18,26.17,26.17,39400.0,21.6109,21.6109,21.6026,21.6026,39400.0
2011-12-20 15:00:00,26.17,26.2,26.17,26.18,62400.0,21.6026,21.6274,21.6026,21.6109,62400.0
2011-12-20 15:05:00,26.18,26.21,26.17,26.18,104000.0,21.6109,21.6356,21.6026,21.6109,104000.0
2011-12-20 15:10:00,26.18,26.23,26.18,26.23,192800.0,21.6109,21.6521,21.6109,21.6521,192800.0
2011-12-20 15:15:00,26.23,26.25,26.22,26.22,228600.0,21.6521,21.6687,21.6439,21.6439,228600.0
2011-12-20 15:20:00,26.22,26.23,26.2,26.21,102000.0,21.6439,21.6521,21.6274,21.6356,102000.0
2011-12-20 15:25:00,26.21,26.24,26.2,26.24,131400.0,21.6356,21.6604,21.6274,21.6604,131400.0
2011-12-20 15:30:00,26.24,26.24,26.19,26.2,400800.0,21.6604,21.6604,21.6191,21.6274,400800.0
2011-12-20 15:35:00,26.2,26.25,26.18,26.24,238000.0,21.6274,21.6687,21.6109,21.6604,238000.0
2011-12-20 15:40:00,26.24,26.31,26.23,26.31,1065000.0,21.6604,21.7182,21.6521,21.7182,1065000.0
2011-12-20 15:45:00,26.31,26.33,26.27,26.29,561800.0,21.7182,21.7347,21.6852,21.7017,561800.0
2011-12-20 15:50:00,26.29,26.31,26.27,26.28,275800.0,21.7017,21.7182,21.6852,21.6934,275800.0
2011-12-20 15:55:00,26.28,26.29,26.26,26.28,559400.0,21.6934,21.7017,21.6769,21.6934,559400.0
2011-12-21 09:30:00,26.18,26.28,26.12,26.12,52600.0,21.6109,21.6934,21.5613,21.5613,52600.0
2011-12-21 09:35:00,26.12,26.14,25.88,25.95,1646000.0,21.5613,21.5779,21.3632,21.421,1646000.0
2011-12-21 09:40:00,25.95,26.01,25.9,26.0,310200.0,21.421,21.4705,21.3797,21.4623,310200.0
2011-12-21 09:45:00,26.0,26.1,26.0,26.02,318400.0,21.4623,21.5448,21.4623,21.4788,318400.0
2011-12-21 09:50:00,26.02,26.06,26.0,26.03,189000.0,21.4788,21.5118,21.4623,21.4871,189000.0
2011-12-21 09:55:00,26.03,26.04,25.98,26.0,169400.0,21.4871,21.4953,21.4458,21.4623,169400.0
2011-12-21 10:00:00,26.0,26.0,25.85,25.96,949600.0,21.4623,21.4623,21.3385,21.4293,949600.0
2011-12-21 10:05:00,25.96,26.0,25.94,25.95,221400.0,21.4293,21.4623,21.4128,21.421,221400.0
2011-12-21 10:10:00,25.96,26.05,25.95,26.04,200800.0,21.4293,21.5036,21.421,21.4953,200800.0
2011-12-21 10:15:00,26.05,26.09,26.04,26.08,151000.0,21.5036,21.5366,21.4953,21.5283,151000.0
2011-12-21 10:20:00,26.08,26.17,26.08,26.1,238600.0,21.5283,21.6026,21.5283,21.5448,238600.0
2011-12-21 10:25:00,26.1,26.1,26.01,26.03,214400.0,21.5448,21.5448,21.4705,21.4871,214400.0
2011-12-21 10:30:00,26.03,26.05,25.99,26.04,287800.0,21.4871,21.5036,21.454,21.4953,287800.0
2011-12-21 10:35:00,26.04,26.05,26.01,26.03,114400.0,21.4953,21.5036,21.4705,21.4871,114400.0
2011-12-21 10:40:00,26.04,26.05,25.96,25.96,167000.0,21.4953,21.5036,21.4293,21.4293,167000.0
2011-12-21 10:45:00,25.96,26.03,25.96,26.0,100800.0,21.4293,21.4871,21.4293,21.4623,100800.0
2011-12-21 10:50:00,26.0,26.0,25.92,25.94,309200.0,21.4623,21.4623,21.3962,21.4128,309200.0
2011-12-21 10:55:00,25.93,25.94,25.88,25.91,141200.0,21.4045,21.4128,21.3632,21.388,141200.0
2011-12-21 11:00:00,25.91,25.91,25.88,25.89,57000.0,21.388,21.388,21.3632,21.3715,57000.0
2011-12-21 11:05:00,25.89,25.92,25.87,25.91,100000.0,21.3715,21.3962,21.355,21.388,100000.0
2011-12-21 11:10:00,25.91,25.94,25.89,25.92,55600.0,21.388,21.4128,21.3715,21.3962,55600.0
2011-12-21 11:15:00,25.92,25.92,25.88,25.89,43200.0,21.3962,21.3962,21.3632,21.3715,43200.0
2011-12-21 11:20:00,25.88,25.93,25.88,25.93,36800.0,21.3632,21.4045,21.3632,21.4045,36800.0
2011-12-21 11:25:00,25.92,25.94,25.9,25.93,119000.0,21.3962,21.4128,21.3797,21.4045,119000.0
2011-12-21 11:30:00,25.93,25.98,25.93,25.98,68600.0,21.4045,21.4458,21.4045,21.4458,68600.0
2011-12-21 11:35:00,25.98,26.0,25.98,25.99,90400.0,21.4458,21.4623,21.4458,21.454,90400.0
2011-12-21 11:40:00,25.99,26.03,25.96,26.03,135800.0,21.454,21.4871,21.4293,21.4871,135800.0
2011-12-21 11:45:00,26.03,26.08,26.03,26.08,158400.0,21.4871,21.5283,21.4871,21.5283,158400.0
2011-12-21 11:50:00,26.08,26.09,26.06,26.09,258200.0,21.5283,21.5366,21.5118,21.5366,258200.0
2011-12-21 11:55:00,26.09,26.1,26.04,26.09,161800.0,21.5366,21.5448,21.4953,21.5366,161800.0
2011-12-21 12:00:00,26.1,26.11,26.08,26.09,150400.0,21.5448,21.5531,21.5283,21.5366,150400.0
2011-12-21 12:05:00,26.1,26.1,26.0,26.0,169400.0,21.5448,21.5448,21.4623,21.4623,169400.0
2011-12-21 12:10:00,26.01,26.02,26.0,26.0,29200.0,21.4705,21.4788,21.4623,21.4623,29200.0
2011-12-21 12:15:00,26.0,26.04,26.0,26.04,54400.0,21.4623,21.4953,21.4623,21.4953,54400.0
2011-12-21 12:20:00,26.04,26.04,26.0,26.0,128600.0,21.4953,21.4953,21.4623,21.4623,128600.0
2011-12-21 12:25:00,26.0,26.0,25.92,25.93,85200.0,21.4623,21.4623,21.3962,21.4045,85200.0
2011-12-21 12:30:00,25.93,25.96,25.93,25.96,11600.0,21.4045,21.4293,21.4045,21.4293,11600.0
2011-12-21 12:35:00,25.96,26.03,25.95,26.02,33800.0,21.4293,21.4871,21.421,21.4788,33800.0
2011-12-21 12:40:00,26.02,26.03,26.01,26.02,9200.0,21.4788,21.4871,21.4705,21.4788,9200.0
2011-12-21 12:45:00,26.03,26.07,26.01,26.07,14000.0,21.4871,21.5201,21.4705,21.5201,14000.0
2011-12-21 12:50:00,26.06,26.06,26.04,26.04,7000.0,21.5118,21.5118,21.4953,21.4953,7000.0
2011-12-21 12:55:00,26.04,26.08,26.04,26.07,63200.0,21.4953,21.5283,21.4953,21.5201,63200.0
2011-12-21 13:00:00,26.08,26.13,26.06,26.09,100800.0,21.5283,21.5696,21.5118,21.5366,100800.0
2011-12-21 13:05:00,26.1,26.12,26.08,26.1,45800.0,21.5448,21.5613,21.5283,21.5448,45800.0
2011-12-21 13:10:00,26.1,26.1,26.08,26.08,26800.0,21.5448,21.5448,21.5283,21.5283,26800.0
2011-12-21 13:15:00,26.08,26.09,26.07,26.08,48000.0,21.5283,21.5366,21.5201,21.5283,48000.0
2011-12-21 13:20:00,26.08,26.1,26.08,26.1,29800.0,21.5283,21.5448,21.5283,21.5448,29800.0
2011-12-21 13:25:00,26.11,26.11,26.08,26.09,24800.0,21.5531,21.5531,21.5283,21.5366,24800.0
2011-12-21 13:30:00,26.1,26.1,26.07,26.07,17200.0,21.5448,21.5448,21.5201,21.5201,17200.0
2011-12-21 13:35:00,26.08,26.12,26.08,26.11,23800.0,21.5283,21.5613,21.5283,21.5531,23800.0
2011-12-21 13:40:00,26.11,26.11,26.06,26.07,52600.0,21.5531,21.5531,21.5118,21.5201,52600.0
2011-12-21 13:45:00,26.07,26.11,26.07,26.11,29800.0,21.5201,21.5531,21.5201,21.5531,29800.0
2011-12-21 13:50:00,26.1,26.18,26.1,26.16,74600.0,21.5448,21.6109,21.5448,21.5944,74600.0
2011-12-21 13:55:00,26.16,26.18,26.14,26.17,75600.0,21.5944,21.6109,21.5779,21.6026,75600.0
2011-12-21 14:00:00,26.17,26.22,26.15,26.21,90400.0,21.6026,21.6439,21.5861,21.6356,90400.0
2011-12-21 14:05:00,26.21,26.21,26.18,26.19,23400.0,21.6356,21.6356,21.6109,21.6191,23400.0
2011-12-21 14:10:00,26.19,26.2,26.16,26.18,90400.0,21.6191,21.6274,21.5944,21.6109,90400.0
2011-12-21 14:15:00,26.18,26.18,26.15,26.16,53200.0,21.6109,21.6109,21.5861,21.5944,53200.0
2011-12-21 14:20:00,26.16,26.18,26.15,26.16,48000.0,21.5944,21.6109,21.5861,21.5944,48000.0
2011-12-21 14:25:00,26.17,26.19,26.17,26.18,40400.0,21.6026,21.6191,21.6026,21.6109,40400.0
2011-12-21 14:30:00,26.18,26.2,26.13,26.14,34400.0,21.6109,21.6274,21.5696,21.5779,34400.0
2011-12-21 14:35:00,26.15,26.22,26.15,26.2,72600.0,21.5861,21.6439,21.5861,21.6274,72600.0
2011-12-21 14:40:00,26.2,26.23,26.19,26.19,138800.0,21.6274,21.6521,21.6191,21.6191,138800.0
2011-12-21 14:45:00,26.2,26.25,26.18,26.23,361200.0,21.6274,21.6687,21.6109,21.6521,361200.0
2011-12-21 14:50:00,26.23,26.25,26.22,26.23,43200.0,21.6521,21.6687,21.6439,21.6521,43200.0
2011-12-21 14:55:00,26.23,26.24,26.21,26.21,48600.0,21.6521,21.6604,21.6356,21.6356,48600.0
2011-12-21 15:00:00,26.21,26.23,26.18,26.23,31600.0,21.6356,21.6521,21.6109,21.6521,31600.0
2011-12-21 15:05:00,26.23,26.25,26.22,26.24,33800.0,21.6521,21.6687,21.6439,21.6604,33800.0
2011-12-21 15:10:00,26.24,26.29,26.24,26.28,44200.0,21.6604,21.7017,21.6604,21.6934,44200.0
2011-12-21 15:15:00,26.28,26.33,26.27,26.3,100000.0,21.6934,21.7347,21.6852,21.7099,100000.0
2011-12-21 15:20:00,26.3,26.32,26.28,26.3,41200.0,21.7099,21.7264,21.6934,21.7099,41200.0
2011-12-21 15:25:00,26.29,26.33,26.29,26.31,338200.0,21.7017,21.7347,21.7017,21.7182,338200.0
2011-12-21 15:30:00,26.32,26.41,26.32,26.36,192400.0,21.7264,21.8007,21.7264,21.7595,192400.0
2011-12-21 15:35:00,26.36,26.43,26.36,26.39,161000.0,21.7595,21.8172,21.7595,21.7842,161000.0
2011-12-21 15:40:00,26.39,26.42,26.36,26.39,347200.0,21.7842,21.809,21.7595,21.7842,347200.0
2011-12-21 15:45:00,26.39,26.4,26.32,26.34,129400.0,21.7842,21.7925,21.7264,21.7429,129400.0
2011-12-21 15:50:00,26.33,26.34,26.26,26.31,198000.0,21.7347,21.7429,21.6769,21.7182,198000.0
2011-12-21 15:55:00,26.31,26.38,26.31,26.38,293200.0,21.7182,21.776,21.7182,21.776,293200.0
2011-12-22 09:30:00,26.47,26.47,26.36,26.38,32400.0,21.8503,21.8503,21.7595,21.776,32400.0
2011-12-22 09:35:00,26.39,26.5,26.39,26.5,950800.0,21.7842,21.875,21.7842,21.875,950800.0
2011-12-22 09:40:00,26.5,26.61,26.5,26.58,423400.0,21.875,21.9658,21.875,21.9411,423400.0
2011-12-22 09:45:00,26.57,26.61,26.54,26.55,129800.0,21.9328,21.9658,21.908,21.9163,129800.0
2011-12-22 09:50:00,26.55,26.57,26.52,26.56,138600.0,21.9163,21.9328,21.8915,21.9246,138600.0
2011-12-22 09:55:00,26.56,26.58,26.51,26.55,168400.0,21.9246,21.9411,21.8833,21.9163,168400.0
2011-12-22 10:00:00,26.55,26.57,26.45,26.45,147800.0,21.9163,21.9328,21.8337,21.8337,147800.0
2011-12-22 10:05:00,26.45,26.45,26.27,26.28,701200.0,21.8337,21.8337,21.6852,21.6934,701200.0
2011-12-22 10:10:00,26.27,26.36,26.27,26.36,509000.0,21.6852,21.7595,21.6852,21.7595,509000.0
2011-12-22 10:15:00,26.36,26.41,26.36,26.4,59200.0,21.7595,21.8007,21.7595,21.7925,59200.0
2011-12-22 10:20:00,26.4,26.45,26.39,26.43,40400.0,21.7925,21.8337,21.7842,21.8172,40400.0
2011-12-22 10:25:00,26.43,26.51,26.43,26.49,149600.0,21.8172,21.8833,21.8172,21.8668,149600.0
2011-12-22 10:30:00,26.49,26.5,26.42,26.42,93800.0,21.8668,21.875,21.809,21.809,93800.0
2011-12-22 10:35:00,26.42,26.42,26.37,26.39,119400.0,21.809,21.809,21.7677,21.7842,119400.0
2011-12-22 10:40:00,26.39,26.41,26.38,26.39,24800.0,21.7842,21.8007,21.776,21.7842,24800.0
2011-12-22 10:45:00,26.39,26.4,26.31,26.32,55000.0,21.7842,21.7925,21.7182,21.7264,55000.0
2011-12-22 10:50:00,26.32,26.33,26.32,26.32,32000.0,21.7264,21.7347,21.7264,21.7264,32000.0
2011-12-22 10:55:00,26.32,26.4,26.32,26.38,95400.0,21.7264,21.7925,21.7264,21.776,95400.0
2011-12-22 11:00:00,26.38,26.42,26.36,26.37,143400.0,21.776,21.809,21.7595,21.7677,143400.0
2011-12-22 11:05:00,26.36,26.39,26.35,26.35,27600.0,21.7595,21.7842,21.7512,21.7512,27600.0
2011-12-22 11:10:00,26.35,26.36,26.34,26.34,32800.0,21.7512,21.7595,21.7429,21.7429,32800.0
2011-12-22 11:15:00,26.34,26.36,26.33,26.33,124600.0,21.7429,21.7595,21.7347,21.7347,124600.0
2011-12-22 11:20:00,26.33,26.34,26.31,26.32,46200.0,21.7347,21.7429,21.7182,21.7264,46200.0
2011-12-22 11:25:00,26.33,26.35,26.32,26.34,41800.0,21.7347,21.7512,21.7264,21.7429,41800.0
2011-12-22 11:30:00,26.34,26.35,26.31,26.31,27600.0,21.7429,21.7512,21.7182,21.7182,27600.0
2011-12-22 11:35:00,26.31,26.36,26.31,26.35,124200.0,21.7182,21.7595,21.7182,21.7512,124200.0
2011-12-22 11:40:00,26.35,26.41,26.35,26.4,195600.0,21.7512,21.8007,21.7512,21.7925,195600.0
2011-12-22 11:45:00,26.4,26.4,26.35,26.38,26200.0,21.7925,21.7925,21.7512,21.776,26200.0
2011-12-22 11:50:00,26.38,26.39,26.36,26.36,73200.0,21.776,21.7842,21.7595,21.7595,73200.0
2011-12-22 11:55:00,26.38,26.38,26.36,26.36,9400.0,21.776,21.776,21.7595,21.7595,9400.0
2011-12-22 12:00:00,26.37,26.37,26.36,26.37,13000.0,21.7677,21.7677,21.7595,21.7677,13000.0
2011-12-22 12:05:00,26.36,26.37,26.35,26.36,108400.0,21.7595,21.7677,21.7512,21.7595,108400.0
2011-12-22 12:10:00,26.36,26.39,26.36,26.38,38200.0,21.7595,21.7842,21.7595,21.776,38200.0
2011-12-22 12:15:00,26.39,26.42,26.39,26.41,128800.0,21.7842,21.809,21.7842,21.8007,128800.0
2011-12-22 12:20:00,26.41,26.42,26.4,26.41,56600.0,21.8007,21.809,21.7925,21.8007,56600.0
2011-12-22 12:25:00,26.41,26.43,26.41,26.42,36400.0,21.8007,21.8172,21.8007,21.809,36400.0
2011-12-22 12:30:00,26.42,26.43,26.41,26.43,28600.0,21.809,21.8172,21.8007,21.8172,28600.0
2011-12-22 12:35:00,26.43,26.44,26.43,26.43,18800.0,21.8172,21.8255,21.8172,21.8172,18800.0
2011-12-22 12:40:00,26.43,26.44,26.43,26.43,3400.0,21.8172,21.8255,21.8172,21.8172,3400.0
2011-12-22 12:45:00,26.43,26.43,26.41,26.41,11800.0,21.8172,21.8172,21.8007,21.8007,11800.0
2011-12-22 12:50:00,26.42,26.42,26.4,26.41,18600.0,21.809,21.809,21.7925,21.8007,18600.0
2011-12-22 12:55:00,26.41,26.43,26.41,26.43,7200.0,21.8007,21.8172,21.8007,21.8172,7200.0
2011-12-22 13:00:00,26.43,26.43,26.39,26.4,22000.0,21.8172,21.8172,21.7842,21.7925,22000.0
2011-12-22 13:05:00,26.39,26.39,26.38,26.38,14200.0,21.7842,21.7842,21.776,21.776,14200.0
2011-12-22 13:10:00,26.38,26.4,26.38,26.39,8600.0,21.776,21.7925,21.776,21.7842,8600.0
2011-12-22 13:15:00,26.39,26.4,26.39,26.4,7800.0,21.7842,21.7925,21.7842,21.7925,7800.0
2011-12-22 13:20:00,26.4,26.4,26.37,26.38,8600.0,21.7925,21.7925,21.7677,21.776,8600.0
2011-12-22 13:25:00,26.38,26.4,26.38,26.39,7800.0,21.776,21.7925,21.776,21.7842,7800.0
2011-12-22 13:30:00,26.39,26.41,26.38,26.41,30200.0,21.7842,21.8007,21.776,21.8007,30200.0
2011-12-22 13:35:00,26.4,26.4,26.36,26.37,25600.0,21.7925,21.7925,21.7595,21.7677,25600.0
2011-12-22 13:40:00,26.37,26.37,26.36,26.37,19800.0,21.7677,21.7677,21.7595,21.7677,19800.0
2011-12-22 13:45:00,26.36,26.36,26.36,26.36,11200.0,21.7595,21.7595,21.7595,21.7595,11200.0
2011-12-22 13:50:00,26.37,26.39,26.36,26.38,112000.0,21.7677,21.7842,21.7595,21.776,112000.0
2011-12-22 13:55:00,26.38,26.38,26.32,26.32,107000.0,21.776,21.776,21.7264,21.7264,107000.0
2011-12-22 14:00:00,26.31,26.33,26.31,26.32,90200.0,21.7182,21.7347,21.7182,21.7264,90200.0
2011-12-22 14:05:00,26.31,26.32,26.3,26.32,33600.0,21.7182,21.7264,21.7099,21.7264,33600.0
2011-12-22 14:10:00,26.32,26.33,26.32,26.32,15800.0,21.7264,21.7347,21.7264,21.7264,15800.0
2011-12-22 14:15:00,26.32,26.33,26.31,26.32,16800.0,21.7264,21.7347,21.7182,21.7264,16800.0
2011-12-22 14:20:00,26.32,26.34,26.32,26.34,27600.0,21.7264,21.7429,21.7264,21.7429,27600.0
2011-12-22 14:25:00,26.34,26.35,26.33,26.33,21600.0,21.7429,21.7512,21.7347,21.7347,21600.0
2011-12-22 14:30:00,26.33,26.34,26.33,26.34,28800.0,21.7347,21.7429,21.7347,21.7429,28800.0
2011-12-22 14:35:00,26.33,26.35,26.33,26.33,11000.0,21.7347,21.7512,21.7347,21.7347,11000.0
2011-12-22 14:40:00,26.34,26.35,26.33,26.33,18800.0,21.7429,21.7512,21.7347,21.7347,18800.0
2011-12-22 14:45:00,26.33,26.35,26.32,26.32,81200.0,21.7347,21.7512,21.7264,21.7264,81200.0
2011-12-22 14:50:00,26.31,26.35,26.3,26.32,209600.0,21.7182,21.7512,21.7099,21.7264,209600.0
2011-12-22 14:55:00,26.32,26.32,26.29,26.3,58000.0,21.7264,21.7264,21.7017,21.7099,58000.0
2011-12-22 15:00:00,26.3,26.31,26.29,26.3,57200.0,21.7099,21.7182,21.7017,21.7099,57200.0
2011-12-22 15:05:00,26.29,26.32,26.29,26.3,39600.0,21.7017,21.7264,21.7017,21.7099,39600.0
2011-12-22 15:10:00,26.31,26.33,26.3,26.31,876600.0,21.7182,21.7347,21.7099,21.7182,876600.0
2011-12-22 15:15:00,26.31,26.31,26.29,26.3,172600.0,21.7182,21.7182,21.7017,21.7099,172600.0
2011-12-22 15:20:00,26.3,26.33,26.3,26.33,58400.0,21.7099,21.7347,21.7099,21.7347,58400.0
2011-12-22 15:25:00,26.33,26.35,26.32,26.34,39600.0,21.7347,21.7512,21.7264,21.7429,39600.0
2011-12-22 15:30:00,26.34,26.35,26.32,26.32,111600.0,21.7429,21.7512,21.7264,21.7264,111600.0
2011-12-22 15:35:00,26.33,26.36,26.32,26.34,435800.0,21.7347,21.7595,21.7264,21.7429,435800.0
2011-12-22 15:40:00,26.35,26.36,26.31,26.35,655800.0,21.7512,21.7595,21.7182,21.7512,655800.0
2011-12-22 15:45:00,26.35,26.36,26.32,26.33,133200.0,21.7512,21.7595,21.7264,21.7347,133200.0
2011-12-22 15:50:00,26.33,26.34,26.31,26.31,148000.0,21.7347,21.7429,21.7182,21.7182,148000.0
2011-12-22 15:55:00,26.3,26.31,26.27,26.3,531000.0,21.7099,21.7182,21.6852,21.7099,531000.0
2011-12-23 09:30:00,26.41,26.44,26.31,26.36,92000.0,21.8007,21.8255,21.7182,21.7595,92000.0
2011-12-23 09:35:00,26.36,26.45,26.36,26.38,281200.0,21.7595,21.8337,21.7595,21.776,281200.0
2011-12-23 09:40:00,26.38,26.42,26.36,26.36,157000.0,21.776,21.809,21.7595,21.7595,157000.0
2011-12-23 09:45:00,26.38,26.41,26.36,26.4,87800.0,21.776,21.8007,21.7595,21.7925,87800.0
2011-12-23 09:50:00,26.41,26.45,26.41,26.43,103800.0,21.8007,21.8337,21.8007,21.8172,103800.0
2011-12-23 09:55:00,26.43,26.45,26.42,26.43,28000.0,21.8172,21.8337,21.809,21.8172,28000.0
2011-12-23 10:00:00,26.42,26.42,26.38,26.38,159600.0,21.809,21.809,21.776,21.776,159600.0
2011-12-23 10:05:00,26.38,26.42,26.38,26.39,69000.0,21.776,21.809,21.776,21.7842,69000.0
2011-12-23 10:10:00,26.39,26.4,26.36,26.38,19000.0,21.7842,21.7925,21.7595,21.776,19000.0
2011-12-23 10:15:00,26.36,26.36,26.29,26.31,103000.0,21.7595,21.7595,21.7017,21.7182,103000.0
2011-12-23 10:20:00,26.31,26.38,26.31,26.36,164000.0,21.7182,21.776,21.7182,21.7595,164000.0
2011-12-23 10:25:00,26.36,26.36,26.35,26.35,40600.0,21.7595,21.7595,21.7512,21.7512,40600.0
2011-12-23 10:30:00,26.34,26.35,26.33,26.34,140600.0,21.7429,21.7512,21.7347,21.7429,140600.0
2011-12-23 10:35:00,26.34,26.35,26.32,26.32,86400.0,21.7429,21.7512,21.7264,21.7264,86400.0
2011-12-23 10:40:00,26.32,26.34,26.28,26.29,143200.0,21.7264,21.7429,21.6934,21.7017,143200.0
2011-12-23 10:45:00,26.29,26.3,26.28,26.3,41800.0,21.7017,21.7099,21.6934,21.7099,41800.0
2011-12-23 10:50:00,26.3,26.31,26.3,26.31,14800.0,21.7099,21.7182,21.7099,21.7182,14800.0
2011-12-23 10:55:00,26.31,26.34,26.31,26.34,32600.0,21.7182,21.7429,21.7182,21.7429,32600.0
2011-12-23 11:00:00,26.34,26.36,26.34,26.35,56200.0,21.7429,21.7595,21.7429,21.7512,56200.0
2011-12-23 11:05:00,26.35,26.35,26.34,26.35,14800.0,21.7512,21.7512,21.7429,21.7512,14800.0
2011-12-23 11:10:00,26.35,26.39,26.35,26.39,18400.0,21.7512,21.7842,21.7512,21.7842,18400.0
2011-12-23 11:15:00,26.39,26.41,26.39,26.4,30200.0,21.7842,21.8007,21.7842,21.7925,30200.0
2011-12-23 11:20:00,26.4,26.41,26.4,26.41,29400.0,21.7925,21.8007,21.7925,21.8007,29400.0
2011-12-23 11:25:00,26.4,26.4,26.4,26.4,15600.0,21.7925,21.7925,21.7925,21.7925,15600.0
2011-12-23 11:30:00,26.41,26.43,26.41,26.43,31000.0,21.8007,21.8172,21.8007,21.8172,31000.0
2011-12-23 11:35:00,26.43,26.44,26.43,26.43,9800.0,21.8172,21.8255,21.8172,21.8172,9800.0
2011-12-23 11:40:00,26.43,26.43,26.42,26.43,16200.0,21.8172,21.8172,21.809,21.8172,16200.0
2011-12-23 11:45:00,26.43,26.44,26.43,26.43,9400.0,21.8172,21.8255,21.8172,21.8172,9400.0
2011-12-23 11:50:00,26.43,26.44,26.43,26.44,4000.0,21.8172,21.8255,21.8172,21.8255,4000.0
2011-12-23 11:55:00,26.44,26.47,26.44,26.47,21400.0,21.8255,21.8503,21.8255,21.8503,21400.0
2011-12-23 12:00:00,26.47,26.48,26.45,26.45,123800.0,21.8503,21.8585,21.8337,21.8337,123800.0
2011-12-23 12:05:00,26.45,26.46,26.45,26.46,31200.0,21.8337,21.842,21.8337,21.842,31200.0
2011-12-23 12:10:00,26.46,26.47,26.45,26.47,26400.0,21.842,21.8503,21.8337,21.8503,26400.0
2011-12-23 12:15:00,26.47,26.48,26.47,26.47,24200.0,21.8503,21.8585,21.8503,21.8503,24200.0
2011-12-23 12:20:00,26.47,26.5,26.47,26.5,17400.0,21.8503,21.875,21.8503,21.875,17400.0
2011-12-23 12:25:00,26.49,26.5,26.47,26.48,22200.0,21.8668,21.875,21.8503,21.8585,22200.0
2011-12-23 12:30:00,26.48,26.5,26.48,26.5,32400.0,21.8585,21.875,21.8585,21.875,32400.0
2011-12-23 12:35:00,26.5,26.5,26.48,26.48,33600.0,21.875,21.875,21.8585,21.8585,33600.0
2011-12-23 12:40:00,26.48,26.49,26.48,26.49,8800.0,21.8585,21.8668,21.8585,21.8668,8800.0
2011-12-23 12:45:00,26.49,26.49,26.47,26.48,11800.0,21.8668,21.8668,21.8503,21.8585,11800.0
2011-12-23 12:50:00,26.48,26.49,26.48,26.48,11600.0,21.8585,21.8668,21.8585,21.8585,11600.0
2011-12-23 12:55:00,26.48,26.5,26.48,26.49,8000.0,21.8585,21.875,21.8585,21.8668,8000.0
2011-12-23 13:00:00,26.5,26.5,26.46,26.46,49200.0,21.875,21.875,21.842,21.842,49200.0
2011-12-23 13:05:00,26.46,26.46,26.44,26.44,16000.0,21.842,21.842,21.8255,21.8255,16000.0
2011-12-23 13:10:00,26.44,26.46,26.44,26.46,9400.0,21.8255,21.842,21.8255,21.842,9400.0
2011-12-23 13:15:00,26.47,26.47,26.45,26.45,8200.0,21.8503,21.8503,21.8337,21.8337,8200.0
2011-12-23 13:20:00,26.45,26.45,26.45,26.45,8200.0,21.8337,21.8337,21.8337,21.8337,8200.0
2011-12-23 13:25:00,26.45,26.45,26.45,26.45,24800.0,21.8337,21.8337,21.8337,21.8337,24800.0
2011-12-23 13:30:00,26.45,26.46,26.45,26.45,51200.0,21.8337,21.842,21.8337,21.8337,51200.0
2011-12-23 13:35:00,26.45,26.46,26.45,26.45,5600.0,21.8337,21.842,21.8337,21.8337,5600.0
2011-12-23 13:40:00,26.46,26.46,26.45,26.45,11600.0,21.842,21.842,21.8337,21.8337,11600.0
2011-12-23 13:45:00,26.46,26.46,26.45,26.46,23000.0,21.842,21.842,21.8337,21.842,23000.0
2011-12-23 13:50:00,26.46,26.48,26.46,26.47,5200.0,21.842,21.8585,21.842,21.8503,5200.0
2011-12-23 13:55:00,26.47,26.48,26.47,26.48,18600.0,21.8503,21.8585,21.8503,21.8585,18600.0
2011-12-23 14:00:00,26.48,26.48,26.47,26.47,18400.0,21.8585,21.8585,21.8503,21.8503,18400.0
2011-12-23 14:05:00,26.48,26.48,26.46,26.47,7800.0,21.8585,21.8585,21.842,21.8503,7800.0
2011-12-23 14:10:00,26.48,26.49,26.48,26.48,11000.0,21.8585,21.8668,21.8585,21.8585,11000.0
2011-12-23 14:15:00,26.48,26.49,26.48,26.48,12000.0,21.8585,21.8668,21.8585,21.8585,12000.0
2011-12-23 14:20:00,26.48,26.48,26.47,26.47,20600.0,21.8585,21.8585,21.8503,21.8503,20600.0
2011-12-23 14:25:00,26.47,26.47,26.46,26.46,5600.0,21.8503,21.8503,21.842,21.842,5600.0
2011-12-23 14:30:00,26.47,26.48,26.46,26.47,34200.0,21.8503,21.8585,21.842,21.8503,34200.0
2011-12-23 14:35:00,26.47,26.47,26.47,26.47,4800.0,21.8503,21.8503,21.8503,21.8503,4800.0
2011-12-23 14:40:00,26.47,26.48,26.47,26.48,43800.0,21.8503,21.8585,21.8503,21.8585,43800.0
2011-12-23 14:45:00,26.48,26.49,26.48,26.48,107600.0,21.8585,21.8668,21.8585,21.8585,107600.0
2011-12-23 14:50:00,26.48,26.48,26.48,26.48,23800.0,21.8585,21.8585,21.8585,21.8585,23800.0
2011-12-23 14:55:00,26.48,26.49,26.47,26.47,196600.0,21.8585,21.8668,21.8503,21.8503,196600.0
2011-12-23 15:00:00,26.47,26.48,26.47,26.48,61400.0,21.8503,21.8585,21.8503,21.8585,61400.0
2011-12-23 15:05:00,26.48,26.48,26.48,26.48,39400.0,21.8585,21.8585,21.8585,21.8585,39400.0
2011-12-23 15:10:00,26.48,26.48,26.46,26.46,40600.0,21.8585,21.8585,21.842,21.842,40600.0
2011-12-23 15:15:00,26.46,26.47,26.46,26.46,191000.0,21.842,21.8503,21.842,21.842,191000.0
2011-12-23 15:20:00,26.46,26.46,26.45,26.46,37800.0,21.842,21.842,21.8337,21.842,37800.0
2011-12-23 15:25:00,26.46,26.47,26.46,26.46,62800.0,21.842,21.8503,21.842,21.842,62800.0
2011-12-23 15:30:00,26.46,26.49,26.46,26.49,134800.0,21.842,21.8668,21.842,21.8668,134800.0
2011-12-23 15:35:00,26.49,26.5,26.48,26.5,136400.0,21.8668,21.875,21.8585,21.875,136400.0
2011-12-23 15:40:00,26.5,26.54,26.49,26.53,177400.0,21.875,21.908,21.8668,21.8998,177400.0
2011-12-23 15:45:00,26.53,26.55,26.5,26.5,297600.0,21.8998,21.9163,21.875,21.875,297600.0
2011-12-23 15:50:00,26.51,26.52,26.5,26.5,98800.0,21.8833,21.8915,21.875,21.875,98800.0
2011-12-23 15:55:00,26.5,26.54,26.5,26.53,218400.0,21.875,21.908,21.875,21.8998,218400.0
2011-12-27 09:30:00,26.48,26.48,26.36,26.36,72400.0,21.8585,21.8585,21.7595,21.7595,72400.0
2011-12-27 09:35:00,26.36,26.36,26.34,26.36,32600.0,21.7595,21.7595,21.7429,21.7595,32600.0
2011-12-27 09:40:00,26.37,26.46,26.36,26.46,46600.0,21.7677,21.842,21.7595,21.842,46600.0
2011-12-27 09:45:00,26.45,26.48,26.42,26.48,57800.0,21.8337,21.8585,21.809,21.8585,57800.0
2011-12-27 09:50:00,26.49,26.52,26.44,26.44,110400.0,21.8668,21.8915,21.8255,21.8255,110400.0
2011-12-27 09:55:00,26.45,26.49,26.45,26.49,26000.0,21.8337,21.8668,21.8337,21.8668,26000.0
2011-12-27 10:00:00,26.49,26.54,26.49,26.51,281400.0,21.8668,21.908,21.8668,21.8833,281400.0
2011-12-27 10:05:00,26.52,26.53,26.5,26.5,105000.0,21.8915,21.8998,21.875,21.875,105000.0
2011-12-27 10:10:00,26.5,26.51,26.48,26.5,51800.0,21.875,21.8833,21.8585,21.875,51800.0
2011-12-27 10:15:00,26.5,26.52,26.49,26.49,23800.0,21.875,21.8915,21.8668,21.8668,23800.0
2011-12-27 10:20:00,26.49,26.49,26.46,26.47,68600.0,21.8668,21.8668,21.842,21.8503,68600.0
2011-12-27 10:25:00,26.47,26.5,26.46,26.5,82800.0,21.8503,21.875,21.842,21.875,82800.0
2011-12-27 10:30:00,26.5,26.5,26.49,26.5,59800.0,21.875,21.875,21.8668,21.875,59800.0
2011-12-27 10:35:00,26.5,26.51,26.49,26.5,43200.0,21.875,21.8833,21.8668,21.875,43200.0
2011-12-27 10:40:00,26.5,26.5,26.48,26.48,56000.0,21.875,21.875,21.8585,21.8585,56000.0
2011-12-27 10:45:00,26.48,26.48,26.46,26.48,22400.0,21.8585,21.8585,21.842,21.8585,22400.0
2011-12-27 10:50:00,26.48,26.48,26.42,26.43,92600.0,21.8585,21.8585,21.809,21.8172,92600.0
2011-12-27 10:55:00,26.43,26.44,26.43,26.43,76400.0,21.8172,21.8255,21.8172,21.8172,76400.0
2011-12-27 11:00:00,26.43,26.46,26.43,26.45,27800.0,21.8172,21.842,21.8172,21.8337,27800.0
2011-12-27 11:05:00,26.45,26.46,26.43,26.43,11600.0,21.8337,21.842,21.8172,21.8172,11600.0
2011-12-27 11:10:00,26.43,26.49,26.43,26.49,25600.0,21.8172,21.8668,21.8172,21.8668,25600.0
2011-12-27 11:15:00,26.49,26.49,26.47,26.49,22000.0,21.8668,21.8668,21.8503,21.8668,22000.0
2011-12-27 11:20:00,26.48,26.5,26.48,26.49,35800.0,21.8585,21.875,21.8585,21.8668,35800.0
2011-12-27 11:25:00,26.5,26.5,26.49,26.5,24200.0,21.875,21.875,21.8668,21.875,24200.0
2011-12-27 11:30:00,26.5,26.5,26.49,26.49,12000.0,21.875,21.875,21.8668,21.8668,12000.0
2011-12-27 11:35:00,26.49,26.5,26.48,26.49,15600.0,21.8668,21.875,21.8585,21.8668,15600.0
2011-12-27 11:40:00,26.49,26.49,26.48,26.48,10400.0,21.8668,21.8668,21.8585,21.8585,10400.0
2011-12-27 11:45:00,26.48,26.48,26.47,26.47,10000.0,21.8585,21.8585,21.8503,21.8503,10000.0
2011-12-27 11:50:00,26.47,26.49,26.46,26.49,14200.0,21.8503,21.8668,21.842,21.8668,14200.0
2011-12-27 11:55:00,26.5,26.5,26.49,26.5,7600.0,21.875,21.875,21.8668,21.875,7600.0
2011-12-27 12:00:00,26.5,26.54,26.5,26.54,20400.0,21.875,21.908,21.875,21.908,20400.0
2011-12-27 12:05:00,26.54,26.54,26.52,26.54,12200.0,21.908,21.908,21.8915,21.908,12200.0
2011-12-27 12:10:00,26.55,26.55,26.53,26.54,16200.0,21.9163,21.9163,21.8998,21.908,16200.0
2011-12-27 12:15:00,26.54,26.55,26.54,26.54,5000.0,21.908,21.9163,21.908,21.908,5000.0
2011-12-27 12:20:00,26.54,26.56,26.54,26.56,14800.0,21.908,21.9246,21.908,21.9246,14800.0
2011-12-27 12:25:00,26.56,26.58,26.55,26.57,11000.0,21.9246,21.9411,21.9163,21.9328,11000.0
2011-12-27 12:30:00,26.56,26.57,26.56,26.56,9200.0,21.9246,21.9328,21.9246,21.9246,9200.0
2011-12-27 12:35:00,26.56,26.56,26.55,26.55,6800.0,21.9246,21.9246,21.9163,21.9163,6800.0
2011-12-27 12:40:00,26.55,26.56,26.54,26.56,29000.0,21.9163,21.9246,21.908,21.9246,29000.0
2011-12-27 12:45:00,26.56,26.57,26.55,26.56,22000.0,21.9246,21.9328,21.9163,21.9246,22000.0
2011-12-27 12:50:00,26.55,26.55,26.54,26.55,19000.0,21.9163,21.9163,21.908,21.9163,19000.0
2011-12-27 12:55:00,26.55,26.55,26.54,26.54,6200.0,21.9163,21.9163,21.908,21.908,6200.0
2011-12-27 13:00:00,26.54,26.54,26.53,26.54,3000.0,21.908,21.908,21.8998,21.908,3000.0
2011-12-27 13:05:00,26.53,26.54,26.53,26.53,26400.0,21.8998,21.908,21.8998,21.8998,26400.0
2011-12-27 13:10:00,26.53,26.53,26.52,26.53,6400.0,21.8998,21.8998,21.8915,21.8998,6400.0
2011-12-27 13:15:00,26.53,26.53,26.53,26.53,5600.0,21.8998,21.8998,21.8998,21.8998,5600.0
2011-12-27 13:20:00,26.53,26.54,26.53,26.53,23000.0,21.8998,21.908,21.8998,21.8998,23000.0
2011-12-27 13:25:00,26.53,26.54,26.53,26.53,14600.0,21.8998,21.908,21.8998,21.8998,14600.0
2011-12-27 13:30:00,26.53,26.53,26.53,26.53,7600.0,21.8998,21.8998,21.8998,21.8998,7600.0
2011-12-27 13:35:00,26.53,26.55,26.53,26.55,13600.0,21.8998,21.9163,21.8998,21.9163,13600.0
2011-12-27 13:40:00,26.55,26.56,26.54,26.56,12000.0,21.9163,21.9246,21.908,21.9246,12000.0
2011-12-27 13:45:00,26.56,26.58,26.56,26.58,10600.0,21.9246,21.9411,21.9246,21.9411,10600.0
2011-12-27 13:50:00,26.58,26.59,26.58,26.58,13400.0,21.9411,21.9493,21.9411,21.9411,13400.0
2011-12-27 13:55:00,26.58,26.6,26.58,26.6,15800.0,21.9411,21.9576,21.9411,21.9576,15800.0
2011-12-27 14:00:00,26.6,26.61,26.6,26.6,11800.0,21.9576,21.9658,21.9576,21.9576,11800.0
2011-12-27 14:05:00,26.6,26.6,26.6,26.6,17000.0,21.9576,21.9576,21.9576,21.9576,17000.0
2011-12-27 14:10:00,26.6,26.61,26.59,26.61,37600.0,21.9576,21.9658,21.9493,21.9658,37600.0
2011-12-27 14:15:00,26.61,26.61,26.6,26.61,24200.0,21.9658,21.9658,21.9576,21.9658,24200.0
2011-12-27 14:20:00,26.61,26.61,26.61,26.61,3200.0,21.9658,21.9658,21.9658,21.9658,3200.0
2011-12-27 14:25:00,26.6,26.6,26.57,26.59,73800.0,21.9576,21.9576,21.9328,21.9493,73800.0
2011-12-27 14:30:00,26.59,26.59,26.56,26.58,42800.0,21.9493,21.9493,21.9246,21.9411,42800.0
2011-12-27 14:35:00,26.58,26.6,26.58,26.6,27800.0,21.9411,21.9576,21.9411,21.9576,27800.0
2011-12-27 14:40:00,26.6,26.61,26.6,26.61,25200.0,21.9576,21.9658,21.9576,21.9658,25200.0
2011-12-27 14:45:00,26.61,26.61,26.6,26.61,25800.0,21.9658,21.9658,21.9576,21.9658,25800.0
2011-12-27 14:50:00,26.61,26.61,26.61,26.61,23200.0,21.9658,21.9658,21.9658,21.9658,23200.0
2011-12-27 14:55:00,26.61,26.62,26.59,26.61,39000.0,21.9658,21.9741,21.9493,21.9658,39000.0
2011-12-27 15:00:00,26.61,26.61,26.6,26.61,75200.0,21.9658,21.9658,21.9576,21.9658,75200.0
2011-12-27 15:05:00,26.61,26.62,26.6,26.61,37000.0,21.9658,21.9741,21.9576,21.9658,37000.0
2011-12-27 15:10:00,26.61,26.61,26.59,26.6,20600.0,21.9658,21.9658,21.9493,21.9576,20600.0
2011-12-27 15:15:00,26.59,26.6,26.58,26.59,17200.0,21.9493,21.9576,21.9411,21.9493,17200.0
2011-12-27 15:20:00,26.59,26.6,26.57,26.59,26200.0,21.9493,21.9576,21.9328,21.9493,26200.0
2011-12-27 15:25:00,26.6,26.61,26.59,26.6,44200.0,21.9576,21.9658,21.9493,21.9576,44200.0
2011-12-27 15:30:00,26.6,26.61,26.57,26.6,75600.0,21.9576,21.9658,21.9328,21.9576,75600.0
2011-12-27 15:35:00,26.61,26.61,26.57,26.58,114800.0,21.9658,21.9658,21.9328,21.9411,114800.0
2011-12-27 15:40:00,26.58,26.58,26.56,26.57,63800.0,21.9411,21.9411,21.9246,21.9328,63800.0
2011-12-27 15:45:00,26.58,26.58,26.55,26.57,100000.0,21.9411,21.9411,21.9163,21.9328,100000.0
2011-12-27 15:50:00,26.57,26.57,26.56,26.57,32600.0,21.9328,21.9328,21.9246,21.9328,32600.0
2011-12-27 15:55:00,26.57,26.57,26.54,26.57,276200.0,21.9328,21.9328,21.908,21.9328,276200.0
2011-12-28 09:30:00,26.5,26.58,26.36,26.43,63000.0,21.875,21.9411,21.7595,21.8172,63000.0
2011-12-28 09:35:00,26.43,26.53,26.43,26.52,89000.0,21.8172,21.8998,21.8172,21.8915,89000.0
2011-12-28 09:40:00,26.52,26.54,26.47,26.49,105800.0,21.8915,21.908,21.8503,21.8668,105800.0
2011-12-28 09:45:00,26.5,26.5,26.45,26.48,110000.0,21.875,21.875,21.8337,21.8585,110000.0
2011-12-28 09:50:00,26.48,26.49,26.45,26.46,125200.0,21.8585,21.8668,21.8337,21.842,125200.0
2011-12-28 09:55:00,26.45,26.5,26.43,26.49,133000.0,21.8337,21.875,21.8172,21.8668,133000.0
2011-12-28 10:00:00,26.49,26.49,26.46,26.47,67400.0,21.8668,21.8668,21.842,21.8503,67400.0
2011-12-28 10:05:00,26.47,26.53,26.45,26.52,97000.0,21.8503,21.8998,21.8337,21.8915,97000.0
2011-12-28 10:10:00,26.52,26.52,26.46,26.46,61400.0,21.8915,21.8915,21.842,21.842,61400.0
2011-12-28 10:15:00,26.45,26.45,26.35,26.42,123800.0,21.8337,21.8337,21.7512,21.809,123800.0
2011-12-28 10:20:00,26.41,26.42,26.37,26.37,72400.0,21.8007,21.809,21.7677,21.7677,72400.0
2011-12-28 10:25:00,26.37,26.38,26.32,26.37,318000.0,21.7677,21.776,21.7264,21.7677,318000.0
2011-12-28 10:30:00,26.36,26.39,26.35,26.38,278200.0,21.7595,21.7842,21.7512,21.776,278200.0
2011-12-28 10:35:00,26.38,26.39,26.33,26.34,81800.0,21.776,21.7842,21.7347,21.7429,81800.0
2011-12-28 10:40:00,26.35,26.38,26.35,26.36,127200.0,21.7512,21.776,21.7512,21.7595,127200.0
2011-12-28 10:45:00,26.36,26.4,26.36,26.39,115600.0,21.7595,21.7925,21.7595,21.7842,115600.0
2011-12-28 10:50:00,26.39,26.39,26.35,26.36,26000.0,21.7842,21.7842,21.7512,21.7595,26000.0
2011-12-28 10:55:00,26.36,26.39,26.34,26.38,51800.0,21.7595,21.7842,21.7429,21.776,51800.0
2011-12-28 11:00:00,26.38,26.38,26.35,26.36,92200.0,21.776,21.776,21.7512,21.7595,92200.0
2011-12-28 11:05:00,26.36,26.4,26.35,26.38,40600.0,21.7595,21.7925,21.7512,21.776,40600.0
2011-12-28 11:10:00,26.38,26.38,26.35,26.35,49600.0,21.776,21.776,21.7512,21.7512,49600.0
2011-12-28 11:15:00,26.35,26.36,26.33,26.35,33000.0,21.7512,21.7595,21.7347,21.7512,33000.0
2011-12-28 11:20:00,26.35,26.36,26.32,26.34,33600.0,21.7512,21.7595,21.7264,21.7429,33600.0
2011-12-28 11:25:00,26.34,26.34,26.3,26.3,44800.0,21.7429,21.7429,21.7099,21.7099,44800.0
2011-12-28 11:30:00,26.3,26.31,26.27,26.28,39800.0,21.7099,21.7182,21.6852,21.6934,39800.0
2011-12-28 11:35:00,26.29,26.3,26.26,26.27,86800.0,21.7017,21.7099,21.6769,21.6852,86800.0
2011-12-28 11:40:00,26.27,26.28,26.25,26.25,76800.0,21.6852,21.6934,21.6687,21.6687,76800.0
2011-12-28 11:45:00,26.25,26.29,26.25,26.29,19200.0,21.6687,21.7017,21.6687,21.7017,19200.0
2011-12-28 11:50:00,26.29,26.31,26.29,26.31,41600.0,21.7017,21.7182,21.7017,21.7182,41600.0
2011-12-28 11:55:00,26.31,26.31,26.29,26.31,47200.0,21.7182,21.7182,21.7017,21.7182,47200.0
2011-12-28 12:00:00,26.31,26.31,26.28,26.28,49000.0,21.7182,21.7182,21.6934,21.6934,49000.0
2011-12-28 12:05:00,26.28,26.29,26.23,26.24,118200.0,21.6934,21.7017,21.6521,21.6604,118200.0
2011-12-28 12:10:00,26.24,26.27,26.23,26.27,93400.0,21.6604,21.6852,21.6521,21.6852,93400.0
2011-12-28 12:15:00,26.27,26.32,26.26,26.32,38800.0,21.6852,21.7264,21.6769,21.7264,38800.0
2011-12-28 12:20:00,26.32,26.32,26.31,26.32,54000.0,21.7264,21.7264,21.7182,21.7264,54000.0
2011-12-28 12:25:00,26.31,26.31,26.29,26.29,4200.0,21.7182,21.7182,21.7017,21.7017,4200.0
2011-12-28 12:30:00,26.3,26.31,26.29,26.31,4800.0,21.7099,21.7182,21.7017,21.7182,4800.0
2011-12-28 12:35:00,26.31,26.31,26.3,26.3,4200.0,21.7182,21.7182,21.7099,21.7099,4200.0
2011-12-28 12:40:00,26.31,26.31,26.29,26.31,14200.0,21.7182,21.7182,21.7017,21.7182,14200.0
2011-12-28 12:45:00,26.31,26.32,26.3,26.32,12000.0,21.7182,21.7264,21.7099,21.7264,12000.0
2011-12-28 12:50:00,26.32,26.33,26.27,26.29,114000.0,21.7264,21.7347,21.6852,21.7017,114000.0
2011-12-28 12:55:00,26.3,26.31,26.29,26.3,16800.0,21.7099,21.7182,21.7017,21.7099,16800.0
2011-12-28 13:00:00,26.3,26.33,26.29,26.33,21000.0,21.7099,21.7347,21.7017,21.7347,21000.0
2011-12-28 13:05:00,26.33,26.33,26.32,26.32,7600.0,21.7347,21.7347,21.7264,21.7264,7600.0
2011-12-28 13:10:00,26.33,26.35,26.32,26.35,13000.0,21.7347,21.7512,21.7264,21.7512,13000.0
2011-12-28 13:15:00,26.35,26.38,26.35,26.36,35000.0,21.7512,21.776,21.7512,21.7595,35000.0
2011-12-28 13:20:00,26.36,26.37,26.36,26.36,18200.0,21.7595,21.7677,21.7595,21.7595,18200.0
2011-12-28 13:25:00,26.36,26.37,26.36,26.37,21000.0,21.7595,21.7677,21.7595,21.7677,21000.0
2011-12-28 13:30:00,26.37,26.39,26.37,26.38,33000.0,21.7677,21.7842,21.7677,21.776,33000.0
2011-12-28 13:35:00,26.38,26.43,26.38,26.41,107400.0,21.776,21.8172,21.776,21.8007,107400.0
2011-12-28 13:40:00,26.41,26.41,26.38,26.38,62600.0,21.8007,21.8007,21.776,21.776,62600.0
2011-12-28 13:45:00,26.38,26.4,26.38,26.39,21000.0,21.776,21.7925,21.776,21.7842,21000.0
2011-12-28 13:50:00,26.39,26.4,26.39,26.39,33200.0,21.7842,21.7925,21.7842,21.7842,33200.0
2011-12-28 13:55:00,26.39,26.4,26.39,26.4,23200.0,21.7842,21.7925,21.7842,21.7925,23200.0
2011-12-28 14:00:00,26.4,26.4,26.36,26.36,55000.0,21.7925,21.7925,21.7595,21.7595,55000.0
2011-12-28 14:05:00,26.36,26.38,26.34,26.34,54400.0,21.7595,21.776,21.7429,21.7429,54400.0
2011-12-28 14:10:00,26.34,26.35,26.32,26.34,74200.0,21.7429,21.7512,21.7264,21.7429,74200.0
2011-12-28 14:15:00,26.33,26.33,26.31,26.31,33000.0,21.7347,21.7347,21.7182,21.7182,33000.0
2011-12-28 14:20:00,26.32,26.33,26.31,26.32,61000.0,21.7264,21.7347,21.7182,21.7264,61000.0
2011-12-28 14:25:00,26.32,26.36,26.32,26.36,46800.0,21.7264,21.7595,21.7264,21.7595,46800.0
2011-12-28 14:30:00,26.36,26.36,26.32,26.33,50000.0,21.7595,21.7595,21.7264,21.7347,50000.0
2011-12-28 14:35:00,26.33,26.35,26.32,26.32,91200.0,21.7347,21.7512,21.7264,21.7264,91200.0
2011-12-28 14:40:00,26.32,26.33,26.31,26.31,22800.0,21.7264,21.7347,21.7182,21.7182,22800.0
2011-12-28 14:45:00,26.32,26.33,26.32,26.32,62800.0,21.7264,21.7347,21.7264,21.7264,62800.0
2011-12-28 14:50:00,26.32,26.33,26.31,26.32,16400.0,21.7264,21.7347,21.7182,21.7264,16400.0
2011-12-28 14:55:00,26.31,26.35,26.3,26.32,95600.0,21.7182,21.7512,21.7099,21.7264,95600.0
2011-12-28 15:00:00,26.32,26.33,26.32,26.32,39000.0,21.7264,21.7347,21.7264,21.7264,39000.0
2011-12-28 15:05:00,26.32,26.33,26.31,26.33,28200.0,21.7264,21.7347,21.7182,21.7347,28200.0
2011-12-28 15:10:00,26.33,26.35,26.33,26.35,89400.0,21.7347,21.7512,21.7347,21.7512,89400.0
2011-12-28 15:15:00,26.35,26.35,26.29,26.31,222600.0,21.7512,21.7512,21.7017,21.7182,222600.0
2011-12-28 15:20:00,26.31,26.34,26.28,26.33,133800.0,21.7182,21.7429,21.6934,21.7347,133800.0
2011-12-28 15:25:00,26.33,26.33,26.25,26.28,156800.0,21.7347,21.7347,21.6687,21.6934,156800.0
2011-12-28 15:30:00,26.27,26.28,26.25,26.28,81600.0,21.6852,21.6934,21.6687,21.6934,81600.0
2011-12-28 15:35:00,26.28,26.29,26.25,26.29,206200.0,21.6934,21.7017,21.6687,21.7017,206200.0
2011-12-28 15:40:00,26.29,26.32,26.29,26.3,97200.0,21.7017,21.7264,21.7017,21.7099,97200.0
2011-12-28 15:45:00,26.3,26.3,26.27,26.29,96600.0,21.7099,21.7099,21.6852,21.7017,96600.0
2011-12-28 15:50:00,26.29,26.29,26.25,26.26,191000.0,21.7017,21.7017,21.6687,21.6769,191000.0
2011-12-28 15:55:00,26.26,26.29,26.24,26.29,675800.0,21.6769,21.7017,21.6604,21.7017,675800.0
2011-12-29 09:30:00,26.37,26.37,26.25,26.3,88600.0,21.7677,21.7677,21.6687,21.7099,88600.0
2011-12-29 09:35:00,26.3,26.39,26.29,26.35,50000.0,21.7099,21.7842,21.7017,21.7512,50000.0
2011-12-29 09:40:00,26.34,26.41,26.33,26.37,83800.0,21.7429,21.8007,21.7347,21.7677,83800.0
2011-12-29 09:45:00,26.37,26.4,26.32,26.33,208800.0,21.7677,21.7925,21.7264,21.7347,208800.0
2011-12-29 09:50:00,26.34,26.4,26.33,26.39,63200.0,21.7429,21.7925,21.7347,21.7842,63200.0
2011-12-29 09:55:00,26.39,26.39,26.25,26.29,82200.0,21.7842,21.7842,21.6687,21.7017,82200.0
2011-12-29 10:00:00,26.29,26.31,26.28,26.3,148400.0,21.7017,21.7182,21.6934,21.7099,148400.0
2011-12-29 10:05:00,26.31,26.32,26.27,26.31,260000.0,21.7182,21.7264,21.6852,21.7182,260000.0
2011-12-29 10:10:00,26.3,26.32,26.27,26.27,58800.0,21.7099,21.7264,21.6852,21.6852,58800.0
2011-12-29 10:15:00,26.27,26.28,26.24,26.24,69000.0,21.6852,21.6934,21.6604,21.6604,69000.0
2011-12-29 10:20:00,26.24,26.24,26.19,26.2,155000.0,21.6604,21.6604,21.6191,21.6274,155000.0
2011-12-29 10:25:00,26.2,26.23,26.19,26.2,144400.0,21.6274,21.6521,21.6191,21.6274,144400.0
2011-12-29 10:30:00,26.2,26.24,26.2,26.23,88600.0,21.6274,21.6604,21.6274,21.6521,88600.0
2011-12-29 10:35:00,26.22,26.25,26.22,26.24,94800.0,21.6439,21.6687,21.6439,21.6604,94800.0
2011-12-29 10:40:00,26.25,26.25,26.24,26.24,116800.0,21.6687,21.6687,21.6604,21.6604,116800.0
2011-12-29 10:45:00,26.24,26.27,26.24,26.25,111000.0,21.6604,21.6852,21.6604,21.6687,111000.0
2011-12-29 10:50:00,26.25,26.28,26.25,26.28,71200.0,21.6687,21.6934,21.6687,21.6934,71200.0
2011-12-29 10:55:00,26.28,26.28,26.25,26.25,40600.0,21.6934,21.6934,21.6687,21.6687,40600.0
2011-12-29 11:00:00,26.25,26.28,26.25,26.26,58400.0,21.6687,21.6934,21.6687,21.6769,58400.0
2011-12-29 11:05:00,26.26,26.28,26.2,26.2,108600.0,21.6769,21.6934,21.6274,21.6274,108600.0
2011-12-29 11:10:00,26.21,26.24,26.2,26.23,45600.0,21.6356,21.6604,21.6274,21.6521,45600.0
2011-12-29 11:15:00,26.23,26.25,26.23,26.25,14800.0,21.6521,21.6687,21.6521,21.6687,14800.0
2011-12-29 11:20:00,26.25,26.28,26.25,26.28,35400.0,21.6687,21.6934,21.6687,21.6934,35400.0
2011-12-29 11:25:00,26.28,26.32,26.28,26.3,19600.0,21.6934,21.7264,21.6934,21.7099,19600.0
2011-12-29 11:30:00,26.3,26.33,26.3,26.33,80200.0,21.7099,21.7347,21.7099,21.7347,80200.0
2011-12-29 11:35:00,26.33,26.35,26.33,26.33,45200.0,21.7347,21.7512,21.7347,21.7347,45200.0
2011-12-29 11:40:00,26.34,26.35,26.34,26.34,30200.0,21.7429,21.7512,21.7429,21.7429,30200.0
2011-12-29 11:45:00,26.35,26.35,26.34,26.35,110000.0,21.7512,21.7512,21.7429,21.7512,110000.0
2011-12-29 11:50:00,26.35,26.37,26.34,26.34,68200.0,21.7512,21.7677,21.7429,21.7429,68200.0
2011-12-29 11:55:00,26.34,26.38,26.34,26.37,52000.0,21.7429,21.776,21.7429,21.7677,52000.0
2011-12-29 12:00:00,26.38,26.38,26.35,26.36,239600.0,21.776,21.776,21.7512,21.7595,239600.0
2011-12-29 12:05:00,26.36,26.36,26.34,26.35,169800.0,21.7595,21.7595,21.7429,21.7512,169800.0
2011-12-29 12:10:00,26.35,26.35,26.33,26.33,24800.0,21.7512,21.7512,21.7347,21.7347,24800.0
2011-12-29 12:15:00,26.34,26.35,26.33,26.34,24800.0,21.7429,21.7512,21.7347,21.7429,24800.0
2011-12-29 12:20:00,26.34,26.35,26.34,26.35,59800.0,21.7429,21.7512,21.7429,21.7512,59800.0
2011-12-29 12:25:00,26.35,26.36,26.35,26.35,27600.0,21.7512,21.7595,21.7512,21.7512,27600.0
2011-12-29 12:30:00,26.35,26.35,26.34,26.34,26600.0,21.7512,21.7512,21.7429,21.7429,26600.0
2011-12-29 12:35:00,26.34,26.37,26.34,26.37,82200.0,21.7429,21.7677,21.7429,21.7677,82200.0
2011-12-29 12:40:00,26.37,26.38,26.36,26.38,40800.0,21.7677,21.776,21.7595,21.776,40800.0
2011-12-29 12:45:00,26.38,26.38,26.38,26.38,34000.0,21.776,21.776,21.776,21.776,34000.0
2011-12-29 12:50:00,26.38,26.39,26.38,26.38,55800.0,21.776,21.7842,21.776,21.776,55800.0
2011-12-29 12:55:00,26.38,26.39,26.38,26.39,14000.0,21.776,21.7842,21.776,21.7842,14000.0
2011-12-29 13:00:00,26.39,26.41,26.39,26.39,25000.0,21.7842,21.8007,21.7842,21.7842,25000.0
2011-12-29 13:05:00,26.4,26.41,26.4,26.41,15000.0,21.7925,21.8007,21.7925,21.8007,15000.0
2011-12-29 13:10:00,26.41,26.41,26.39,26.39,18800.0,21.8007,21.8007,21.7842,21.7842,18800.0
2011-12-29 13:15:00,26.39,26.39,26.36,26.37,65400.0,21.7842,21.7842,21.7595,21.7677,65400.0
2011-12-29 13:20:00,26.36,26.38,26.36,26.37,36400.0,21.7595,21.776,21.7595,21.7677,36400.0
2011-12-29 13:25:00,26.36,26.4,26.36,26.39,33000.0,21.7595,21.7925,21.7595,21.7842,33000.0
2011-12-29 13:30:00,26.39,26.39,26.38,26.39,12600.0,21.7842,21.7842,21.776,21.7842,12600.0
2011-12-29 13:35:00,26.39,26.41,26.38,26.41,15600.0,21.7842,21.8007,21.776,21.8007,15600.0
2011-12-29 13:40:00,26.41,26.43,26.38,26.39,59600.0,21.8007,21.8172,21.776,21.7842,59600.0
2011-12-29 13:45:00,26.39,26.41,26.39,26.41,18800.0,21.7842,21.8007,21.7842,21.8007,18800.0
2011-12-29 13:50:00,26.4,26.42,26.39,26.42,40400.0,21.7925,21.809,21.7842,21.809,40400.0
2011-12-29 13:55:00,26.42,26.42,26.4,26.42,32200.0,21.809,21.809,21.7925,21.809,32200.0
2011-12-29 14:00:00,26.42,26.43,26.4,26.42,63600.0,21.809,21.8172,21.7925,21.809,63600.0
2011-12-29 14:05:00,26.42,26.42,26.4,26.4,43000.0,21.809,21.809,21.7925,21.7925,43000.0
2011-12-29 14:10:00,26.4,26.41,26.4,26.41,63200.0,21.7925,21.8007,21.7925,21.8007,63200.0
2011-12-29 14:15:00,26.41,26.41,26.4,26.4,16200.0,21.8007,21.8007,21.7925,21.7925,16200.0
2011-12-29 14:20:00,26.4,26.41,26.4,26.41,24200.0,21.7925,21.8007,21.7925,21.8007,24200.0
2011-12-29 14:25:00,26.41,26.41,26.39,26.4,13000.0,21.8007,21.8007,21.7842,21.7925,13000.0
2011-12-29 14:30:00,26.39,26.4,26.37,26.38,115000.0,21.7842,21.7925,21.7677,21.776,115000.0
2011-12-29 14:35:00,26.38,26.38,26.36,26.38,23400.0,21.776,21.776,21.7595,21.776,23400.0
2011-12-29 14:40:00,26.38,26.38,26.37,26.37,11800.0,21.776,21.776,21.7677,21.7677,11800.0
2011-12-29 14:45:00,26.38,26.39,26.37,26.39,28000.0,21.776,21.7842,21.7677,21.7842,28000.0
2011-12-29 14:50:00,26.39,26.4,26.36,26.37,38200.0,21.7842,21.7925,21.7595,21.7677,38200.0
2011-12-29 14:55:00,26.37,26.38,26.36,26.36,18400.0,21.7677,21.776,21.7595,21.7595,18400.0
2011-12-29 15:00:00,26.36,26.38,26.36,26.37,26400.0,21.7595,21.776,21.7595,21.7677,26400.0
2011-12-29 15:05:00,26.37,26.39,26.36,26.39,79000.0,21.7677,21.7842,21.7595,21.7842,79000.0
2011-12-29 15:10:00,26.39,26.4,26.36,26.4,533600.0,21.7842,21.7925,21.7595,21.7925,533600.0
2011-12-29 15:15:00,26.4,26.42,26.39,26.4,609800.0,21.7925,21.809,21.7842,21.7925,609800.0
2011-12-29 15:20:00,26.4,26.42,26.39,26.42,388400.0,21.7925,21.809,21.7842,21.809,388400.0
2011-12-29 15:25:00,26.42,26.43,26.4,26.43,73000.0,21.809,21.8172,21.7925,21.8172,73000.0
2011-12-29 15:30:00,26.42,26.43,26.4,26.41,78200.0,21.809,21.8172,21.7925,21.8007,78200.0
2011-12-29 15:35:00,26.4,26.43,26.4,26.42,48800.0,21.7925,21.8172,21.7925,21.809,48800.0
2011-12-29 15:40:00,26.42,26.45,26.42,26.43,114200.0,21.809,21.8337,21.809,21.8172,114200.0
2011-12-29 15:45:00,26.44,26.45,26.4,26.4,155800.0,21.8255,21.8337,21.7925,21.7925,155800.0
2011-12-29 15:50:00,26.4,26.43,26.4,26.4,217000.0,21.7925,21.8172,21.7925,21.7925,217000.0
2011-12-29 15:55:00,26.41,26.43,26.4,26.42,646200.0,21.8007,21.8172,21.7925,21.809,646200.0
2011-12-30 09:30:00,26.35,26.45,26.34,26.36,53600.0,21.7512,21.8337,21.7429,21.7595,53600.0
2011-12-30 09:35:00,26.36,26.36,26.34,26.34,22200.0,21.7595,21.7595,21.7429,21.7429,22200.0
2011-12-30 09:40:00,26.34,26.35,26.33,26.34,24400.0,21.7429,21.7512,21.7347,21.7429,24400.0
2011-12-30 09:45:00,26.34,26.38,26.34,26.38,43400.0,21.7429,21.776,21.7429,21.776,43400.0
2011-12-30 09:50:00,26.38,26.39,26.37,26.39,43200.0,21.776,21.7842,21.7677,21.7842,43200.0
2011-12-30 09:55:00,26.39,26.39,26.35,26.35,33400.0,21.7842,21.7842,21.7512,21.7512,33400.0
2011-12-30 10:00:00,26.36,26.36,26.34,26.36,15600.0,21.7595,21.7595,21.7429,21.7595,15600.0
2011-12-30 10:05:00,26.36,26.38,26.35,26.35,93800.0,21.7595,21.776,21.7512,21.7512,93800.0
2011-12-30 10:10:00,26.35,26.36,26.33,26.36,33200.0,21.7512,21.7595,21.7347,21.7595,33200.0
2011-12-30 10:15:00,26.36,26.37,26.32,26.34,28200.0,21.7595,21.7677,21.7264,21.7429,28200.0
2011-12-30 10:20:00,26.34,26.35,26.33,26.35,13800.0,21.7429,21.7512,21.7347,21.7512,13800.0
2011-12-30 10:25:00,26.35,26.35,26.34,26.35,21400.0,21.7512,21.7512,21.7429,21.7512,21400.0
2011-12-30 10:30:00,26.35,26.38,26.35,26.38,18200.0,21.7512,21.776,21.7512,21.776,18200.0
2011-12-30 10:35:00,26.38,26.4,26.37,26.39,23800.0,21.776,21.7925,21.7677,21.7842,23800.0
2011-12-30 10:40:00,26.39,26.41,26.37,26.38,38000.0,21.7842,21.8007,21.7677,21.776,38000.0
2011-12-30 10:45:00,26.38,26.39,26.36,26.39,31400.0,21.776,21.7842,21.7595,21.7842,31400.0
2011-12-30 10:50:00,26.39,26.42,26.39,26.41,62400.0,21.7842,21.809,21.7842,21.8007,62400.0
2011-12-30 10:55:00,26.42,26.43,26.42,26.42,64400.0,21.809,21.8172,21.809,21.809,64400.0
2011-12-30 11:00:00,26.42,26.43,26.42,26.42,49800.0,21.809,21.8172,21.809,21.809,49800.0
2011-12-30 11:05:00,26.43,26.43,26.41,26.42,70000.0,21.8172,21.8172,21.8007,21.809,70000.0
2011-12-30 11:10:00,26.42,26.42,26.41,26.41,46600.0,21.809,21.809,21.8007,21.8007,46600.0
2011-12-30 11:15:00,26.41,26.42,26.41,26.42,17400.0,21.8007,21.809,21.8007,21.809,17400.0
2011-12-30 11:20:00,26.42,26.43,26.4,26.42,116800.0,21.809,21.8172,21.7925,21.809,116800.0
2011-12-30 11:25:00,26.43,26.43,26.41,26.42,62800.0,21.8172,21.8172,21.8007,21.809,62800.0
2011-12-30 11:30:00,26.42,26.43,26.41,26.42,12400.0,21.809,21.8172,21.8007,21.809,12400.0
2011-12-30 11:35:00,26.41,26.43,26.41,26.42,28800.0,21.8007,21.8172,21.8007,21.809,28800.0
2011-12-30 11:40:00,26.41,26.42,26.4,26.42,89000.0,21.8007,21.809,21.7925,21.809,89000.0
2011-12-30 11:45:00,26.41,26.42,26.39,26.41,17200.0,21.8007,21.809,21.7842,21.8007,17200.0
2011-12-30 11:50:00,26.41,26.42,26.4,26.42,15800.0,21.8007,21.809,21.7925,21.809,15800.0
2011-12-30 11:55:00,26.41,26.43,26.39,26.39,78200.0,21.8007,21.8172,21.7842,21.7842,78200.0
2011-12-30 12:00:00,26.39,26.4,26.38,26.4,192200.0,21.7842,21.7925,21.776,21.7925,192200.0
2011-12-30 12:05:00,26.39,26.41,26.39,26.4,22400.0,21.7842,21.8007,21.7842,21.7925,22400.0
2011-12-30 12:10:00,26.4,26.4,26.38,26.38,53400.0,21.7925,21.7925,21.776,21.776,53400.0
2011-12-30 12:15:00,26.37,26.38,26.37,26.38,17200.0,21.7677,21.776,21.7677,21.776,17200.0
2011-12-30 12:20:00,26.38,26.38,26.37,26.38,41800.0,21.776,21.776,21.7677,21.776,41800.0
2011-12-30 12:25:00,26.38,26.39,26.38,26.39,19800.0,21.776,21.7842,21.776,21.7842,19800.0
2011-12-30 12:30:00,26.38,26.39,26.38,26.39,82800.0,21.776,21.7842,21.776,21.7842,82800.0
2011-12-30 12:35:00,26.39,26.4,26.39,26.4,25000.0,21.7842,21.7925,21.7842,21.7925,25000.0
2011-12-30 12:40:00,26.4,26.41,26.4,26.41,49200.0,21.7925,21.8007,21.7925,21.8007,49200.0
2011-12-30 12:45:00,26.41,26.41,26.41,26.41,35600.0,21.8007,21.8007,21.8007,21.8007,35600.0
2011-12-30 12:50:00,26.41,26.42,26.4,26.41,84200.0,21.8007,21.809,21.7925,21.8007,84200.0
2011-12-30 12:55:00,26.41,26.41,26.38,26.39,97200.0,21.8007,21.8007,21.776,21.7842,97200.0
2011-12-30 13:00:00,26.39,26.39,26.38,26.39,25000.0,21.7842,21.7842,21.776,21.7842,25000.0
2011-12-30 13:05:00,26.39,26.4,26.38,26.4,12200.0,21.7842,21.7925,21.776,21.7925,12200.0
2011-12-30 13:10:00,26.39,26.39,26.39,26.39,6400.0,21.7842,21.7842,21.7842,21.7842,6400.0
2011-12-30 13:15:00,26.39,26.4,26.39,26.39,18200.0,21.7842,21.7925,21.7842,21.7842,18200.0
2011-12-30 13:20:00,26.38,26.39,26.38,26.39,11400.0,21.776,21.7842,21.776,21.7842,11400.0
2011-12-30 13:25:00,26.39,26.39,26.39,26.39,6200.0,21.7842,21.7842,21.7842,21.7842,6200.0
2011-12-30 13:30:00,26.39,26.4,26.39,26.39,14200.0,21.7842,21.7925,21.7842,21.7842,14200.0
2011-12-30 13:35:00,26.39,26.4,26.39,26.4,12000.0,21.7842,21.7925,21.7842,21.7925,12000.0
2011-12-30 13:40:00,26.4,26.4,26.4,26.4,9400.0,21.7925,21.7925,21.7925,21.7925,9400.0
2011-12-30 13:45:00,26.4,26.4,26.4,26.4,34200.0,21.7925,21.7925,21.7925,21.7925,34200.0
2011-12-30 13:50:00,26.4,26.41,26.4,26.4,10200.0,21.7925,21.8007,21.7925,21.7925,10200.0
2011-12-30 13:55:00,26.4,26.4,26.4,26.4,4200.0,21.7925,21.7925,21.7925,21.7925,4200.0
2011-12-30 14:00:00,26.4,26.4,26.38,26.39,29200.0,21.7925,21.7925,21.776,21.7842,29200.0
2011-12-30 14:05:00,26.39,26.39,26.39,26.39,10200.0,21.7842,21.7842,21.7842,21.7842,10200.0
2011-12-30 14:10:00,26.39,26.39,26.38,26.39,24600.0,21.7842,21.7842,21.776,21.7842,24600.0
2011-12-30 14:15:00,26.39,26.39,26.37,26.38,23600.0,21.7842,21.7842,21.7677,21.776,23600.0
2011-12-30 14:20:00,26.38,26.38,26.3,26.32,52000.0,21.776,21.776,21.7099,21.7264,52000.0
2011-12-30 14:25:00,26.32,26.34,26.32,26.34,15000.0,21.7264,21.7429,21.7264,21.7429,15000.0
2011-12-30 14:30:00,26.34,26.36,26.34,26.36,23000.0,21.7429,21.7595,21.7429,21.7595,23000.0
2011-12-30 14:35:00,26.35,26.36,26.34,26.35,23600.0,21.7512,21.7595,21.7429,21.7512,23600.0
2011-12-30 14:40:00,26.35,26.35,26.33,26.34,22400.0,21.7512,21.7512,21.7347,21.7429,22400.0
2011-12-30 14:45:00,26.34,26.35,26.33,26.35,65200.0,21.7429,21.7512,21.7347,21.7512,65200.0
2011-12-30 14:50:00,26.34,26.35,26.33,26.33,26800.0,21.7429,21.7512,21.7347,21.7347,26800.0
2011-12-30 14:55:00,26.33,26.34,26.33,26.33,29200.0,21.7347,21.7429,21.7347,21.7347,29200.0
2011-12-30 15:00:00,26.34,26.36,26.34,26.36,47000.0,21.7429,21.7595,21.7429,21.7595,47000.0
2011-12-30 15:05:00,26.36,26.36,26.36,26.36,39000.0,21.7595,21.7595,21.7595,21.7595,39000.0
2011-12-30 15:10:00,26.36,26.36,26.34,26.35,38800.0,21.7595,21.7595,21.7429,21.7512,38800.0
2011-12-30 15:15:00,26.35,26.36,26.34,26.35,36000.0,21.7512,21.7595,21.7429,21.7512,36000.0
2011-12-30 15:20:00,26.35,26.36,26.35,26.36,35200.0,21.7512,21.7595,21.7512,21.7595,35200.0
2011-12-30 15:25:00,26.36,26.37,26.34,26.34,46800.0,21.7595,21.7677,21.7429,21.7429,46800.0
2011-12-30 15:30:00,26.34,26.34,26.33,26.34,41200.0,21.7429,21.7429,21.7347,21.7429,41200.0
2011-12-30 15:35:00,26.34,26.34,26.33,26.34,32400.0,21.7429,21.7429,21.7347,21.7429,32400.0
2011-12-30 15:40:00,26.33,26.35,26.32,26.33,48600.0,21.7347,21.7512,21.7264,21.7347,48600.0
2011-12-30 15:45:00,26.33,26.33,26.31,26.31,135200.0,21.7347,21.7347,21.7182,21.7182,135200.0
2011-12-30 15:50:00,26.31,26.31,26.3,26.3,106000.0,21.7182,21.7182,21.7099,21.7099,106000.0
2011-12-30 15:55:00,26.3,26.3,26.27,26.27,452400.0,21.7099,21.7099,21.6852,21.6852,452400.0
2012-01-03 09:30:00,26.7,26.75,26.67,26.72,152000.0,22.0401,22.0814,22.0154,22.0566,152000.0
2012-01-03 09:35:00,26.72,26.73,26.68,26.72,145800.0,22.0566,22.0649,22.0236,22.0566,145800.0
2012-01-03 09:40:00,26.73,26.74,26.65,26.66,173600.0,22.0649,22.0731,21.9988,22.0071,173600.0
2012-01-03 09:45:00,26.66,26.67,26.56,26.56,396200.0,22.0071,22.0154,21.9246,21.9246,396200.0
2012-01-03 09:50:00,26.56,26.56,26.5,26.53,128400.0,21.9246,21.9246,21.875,21.8998,128400.0
2012-01-03 09:55:00,26.53,26.56,26.53,26.56,189000.0,21.8998,21.9246,21.8998,21.9246,189000.0
2012-01-03 10:00:00,26.56,26.65,26.55,26.61,151800.0,21.9246,21.9988,21.9163,21.9658,151800.0
2012-01-03 10:05:00,26.61,26.64,26.61,26.63,99400.0,21.9658,21.9906,21.9658,21.9823,99400.0
2012-01-03 10:10:00,26.64,26.64,26.61,26.62,48400.0,21.9906,21.9906,21.9658,21.9741,48400.0
2012-01-03 10:15:00,26.62,26.65,26.62,26.64,86200.0,21.9741,21.9988,21.9741,21.9906,86200.0
2012-01-03 10:20:00,26.64,26.65,26.64,26.64,51200.0,21.9906,21.9988,21.9906,21.9906,51200.0
2012-01-03 10:25:00,26.64,26.66,26.61,26.61,176600.0,21.9906,22.0071,21.9658,21.9658,176600.0
2012-01-03 10:30:00,26.61,26.64,26.61,26.62,199800.0,21.9658,21.9906,21.9658,21.9741,199800.0
2012-01-03 10:35:00,26.62,26.64,26.62,26.62,61400.0,21.9741,21.9906,21.9741,21.9741,61400.0
2012-01-03 10:40:00,26.62,26.64,26.61,26.64,56200.0,21.9741,21.9906,21.9658,21.9906,56200.0
2012-01-03 10:45:00,26.64,26.65,26.61,26.62,77200.0,21.9906,21.9988,21.9658,21.9741,77200.0
2012-01-03 10:50:00,26.61,26.66,26.61,26.66,201000.0,21.9658,22.0071,21.9658,22.0071,201000.0
2012-01-03 10:55:00,26.66,26.69,26.66,26.68,146400.0,22.0071,22.0319,22.0071,22.0236,146400.0
2012-01-03 11:00:00,26.68,26.68,26.66,26.67,41600.0,22.0236,22.0236,22.0071,22.0154,41600.0
2012-01-03 11:05:00,26.66,26.68,26.63,26.63,137400.0,22.0071,22.0236,21.9823,21.9823,137400.0
2012-01-03 11:10:00,26.64,26.67,26.63,26.67,53800.0,21.9906,22.0154,21.9823,22.0154,53800.0
2012-01-03 11:15:00,26.67,26.68,26.65,26.66,27600.0,22.0154,22.0236,21.9988,22.0071,27600.0
2012-01-03 11:20:00,26.66,26.66,26.62,26.64,51800.0,22.0071,22.0071,21.9741,21.9906,51800.0
2012-01-03 11:25:00,26.64,26.67,26.64,26.66,41400.0,21.9906,22.0154,21.9906,22.0071,41400.0
2012-01-03 11:30:00,26.66,26.67,26.65,26.67,36800.0,22.0071,22.0154,21.9988,22.0154,36800.0
2012-01-03 11:35:00,26.67,26.67,26.64,26.64,134000.0,22.0154,22.0154,21.9906,21.9906,134000.0
2012-01-03 11:40:00,26.63,26.63,26.54,26.54,489200.0,21.9823,21.9823,21.908,21.908,489200.0
2012-01-03 11:45:00,26.54,26.56,26.51,26.53,193200.0,21.908,21.9246,21.8833,21.8998,193200.0
2012-01-03 11:50:00,26.53,26.57,26.53,26.56,113000.0,21.8998,21.9328,21.8998,21.9246,113000.0
2012-01-03 11:55:00,26.57,26.59,26.53,26.53,85600.0,21.9328,21.9493,21.8998,21.8998,85600.0
2012-01-03 12:00:00,26.53,26.54,26.51,26.53,39600.0,21.8998,21.908,21.8833,21.8998,39600.0
2012-01-03 12:05:00,26.53,26.54,26.51,26.54,29000.0,21.8998,21.908,21.8833,21.908,29000.0
2012-01-03 12:10:00,26.53,26.53,26.49,26.49,45800.0,21.8998,21.8998,21.8668,21.8668,45800.0
2012-01-03 12:15:00,26.49,26.52,26.48,26.52,164800.0,21.8668,21.8915,21.8585,21.8915,164800.0
2012-01-03 12:20:00,26.51,26.53,26.49,26.49,85800.0,21.8833,21.8998,21.8668,21.8668,85800.0
2012-01-03 12:25:00,26.49,26.5,26.48,26.5,21000.0,21.8668,21.875,21.8585,21.875,21000.0
2012-01-03 12:30:00,26.5,26.5,26.45,26.45,39400.0,21.875,21.875,21.8337,21.8337,39400.0
2012-01-03 12:35:00,26.45,26.46,26.4,26.4,39600.0,21.8337,21.842,21.7925,21.7925,39600.0
2012-01-03 12:40:00,26.4,26.42,26.4,26.41,38800.0,21.7925,21.809,21.7925,21.8007,38800.0
2012-01-03 12:45:00,26.41,26.41,26.36,26.36,82800.0,21.8007,21.8007,21.7595,21.7595,82800.0
2012-01-03 12:50:00,26.36,26.39,26.36,26.37,109400.0,21.7595,21.7842,21.7595,21.7677,109400.0
2012-01-03 12:55:00,26.36,26.38,26.33,26.36,116600.0,21.7595,21.776,21.7347,21.7595,116600.0
2012-01-03 13:00:00,26.36,26.4,26.35,26.36,130000.0,21.7595,21.7925,21.7512,21.7595,130000.0
2012-01-03 13:05:00,26.37,26.37,26.33,26.35,132800.0,21.7677,21.7677,21.7347,21.7512,132800.0
2012-01-03 13:10:00,26.35,26.35,26.32,26.33,107400.0,21.7512,21.7512,21.7264,21.7347,107400.0
2012-01-03 13:15:00,26.33,26.35,26.33,26.35,67400.0,21.7347,21.7512,21.7347,21.7512,67400.0
2012-01-03 13:20:00,26.35,26.35,26.31,26.32,88400.0,21.7512,21.7512,21.7182,21.7264,88400.0
2012-01-03 13:25:00,26.31,26.32,26.27,26.27,697000.0,21.7182,21.7264,21.6852,21.6852,697000.0
2012-01-03 13:30:00,26.27,26.27,26.24,26.24,268600.0,21.6852,21.6852,21.6604,21.6604,268600.0
2012-01-03 13:35:00,26.24,26.27,26.24,26.25,217800.0,21.6604,21.6852,21.6604,21.6687,217800.0
2012-01-03 13:40:00,26.25,26.31,26.25,26.26,254000.0,21.6687,21.7182,21.6687,21.6769,254000.0
2012-01-03 13:45:00,26.25,26.28,26.25,26.28,159000.0,21.6687,21.6934,21.6687,21.6934,159000.0
2012-01-03 13:50:00,26.29,26.29,26.28,26.28,262600.0,21.7017,21.7017,21.6934,21.6934,262600.0
2012-01-03 13:55:00,26.28,26.31,26.27,26.28,105000.0,21.6934,21.7182,21.6852,21.6934,105000.0
2012-01-03 14:00:00,26.29,26.32,26.29,26.31,130400.0,21.7017,21.7264,21.7017,21.7182,130400.0
2012-01-03 14:05:00,26.31,26.31,26.29,26.29,172400.0,21.7182,21.7182,21.7017,21.7017,172400.0
2012-01-03 14:10:00,26.29,26.29,26.26,26.26,191400.0,21.7017,21.7017,21.6769,21.6769,191400.0
2012-01-03 14:15:00,26.25,26.27,26.23,26.26,147800.0,21.6687,21.6852,21.6521,21.6769,147800.0
2012-01-03 14:20:00,26.25,26.27,26.25,26.26,58400.0,21.6687,21.6852,21.6687,21.6769,58400.0
2012-01-03 14:25:00,26.26,26.27,26.25,26.27,21200.0,21.6769,21.6852,21.6687,21.6852,21200.0
2012-01-03 14:30:00,26.27,26.29,26.27,26.29,36600.0,21.6852,21.7017,21.6852,21.7017,36600.0
2012-01-03 14:35:00,26.29,26.34,26.29,26.32,615200.0,21.7017,21.7429,21.7017,21.7264,615200.0
2012-01-03 14:40:00,26.32,26.38,26.32,26.36,352800.0,21.7264,21.776,21.7264,21.7595,352800.0
2012-01-03 14:45:00,26.36,26.38,26.35,26.36,162200.0,21.7595,21.776,21.7512,21.7595,162200.0
2012-01-03 14:50:00,26.37,26.38,26.35,26.35,138200.0,21.7677,21.776,21.7512,21.7512,138200.0
2012-01-03 14:55:00,26.35,26.41,26.35,26.39,359200.0,21.7512,21.8007,21.7512,21.7842,359200.0
2012-01-03 15:00:00,26.39,26.39,26.34,26.34,152800.0,21.7842,21.7842,21.7429,21.7429,152800.0
2012-01-03 15:05:00,26.34,26.36,26.34,26.36,103200.0,21.7429,21.7595,21.7429,21.7595,103200.0
2012-01-03 15:10:00,26.35,26.36,26.34,26.34,158000.0,21.7512,21.7595,21.7429,21.7429,158000.0
2012-01-03 15:15:00,26.34,26.36,26.33,26.36,298000.0,21.7429,21.7595,21.7347,21.7595,298000.0
2012-01-03 15:20:00,26.36,26.36,26.26,26.27,295400.0,21.7595,21.7595,21.6769,21.6852,295400.0
2012-01-03 15:25:00,26.27,26.3,26.27,26.28,146200.0,21.6852,21.7099,21.6852,21.6934,146200.0
2012-01-03 15:30:00,26.28,26.29,26.27,26.28,41200.0,21.6934,21.7017,21.6852,21.6934,41200.0
2012-01-03 15:35:00,26.28,26.28,26.25,26.27,151400.0,21.6934,21.6934,21.6687,21.6852,151400.0
2012-01-03 15:40:00,26.26,26.3,26.26,26.3,103200.0,21.6769,21.7099,21.6769,21.7099,103200.0
2012-01-03 15:45:00,26.3,26.33,26.3,26.32,199400.0,21.7099,21.7347,21.7099,21.7264,199400.0
2012-01-03 15:50:00,26.32,26.33,26.28,26.28,263600.0,21.7264,21.7347,21.6934,21.6934,263600.0
2012-01-03 15:55:00,26.28,26.31,26.25,26.27,617800.0,21.6934,21.7182,21.6687,21.6852,617800.0
2012-01-04 09:30:00,26.14,26.25,26.14,26.2,150200.0,21.5779,21.6687,21.5779,21.6274,150200.0
2012-01-04 09:35:00,26.19,26.2,26.13,26.15,156000.0,21.6191,21.6274,21.5696,21.5861,156000.0
2012-01-04 09:40:00,26.15,26.18,26.07,26.11,445000.0,21.5861,21.6109,21.5201,21.5531,445000.0
2012-01-04 09:45:00,26.11,26.15,26.07,26.15,142400.0,21.5531,21.5861,21.5201,21.5861,142400.0
2012-01-04 09:50:00,26.14,26.17,26.11,26.16,90400.0,21.5779,21.6026,21.5531,21.5944,90400.0
2012-01-04 09:55:00,26.16,26.21,26.16,26.21,29800.0,21.5944,21.6356,21.5944,21.6356,29800.0
2012-01-04 10:00:00,26.21,26.24,26.18,26.19,126800.0,21.6356,21.6604,21.6109,21.6191,126800.0
2012-01-04 10:05:00,26.19,26.19,26.11,26.11,1012800.0,21.6191,21.6191,21.5531,21.5531,1012800.0
2012-01-04 10:10:00,26.11,26.12,26.06,26.08,178400.0,21.5531,21.5613,21.5118,21.5283,178400.0
2012-01-04 10:15:00,26.07,26.09,26.04,26.07,182400.0,21.5201,21.5366,21.4953,21.5201,182400.0
2012-01-04 10:20:00,26.06,26.07,26.04,26.07,124400.0,21.5118,21.5201,21.4953,21.5201,124400.0
2012-01-04 10:25:00,26.07,26.1,26.07,26.1,36400.0,21.5201,21.5448,21.5201,21.5448,36400.0
2012-01-04 10:30:00,26.09,26.1,26.07,26.08,183600.0,21.5366,21.5448,21.5201,21.5283,183600.0
2012-01-04 10:35:00,26.08,26.08,26.04,26.05,133600.0,21.5283,21.5283,21.4953,21.5036,133600.0
2012-01-04 10:40:00,26.05,26.1,26.05,26.1,49400.0,21.5036,21.5448,21.5036,21.5448,49400.0
2012-01-04 10:45:00,26.11,26.13,26.09,26.13,59200.0,21.5531,21.5696,21.5366,21.5696,59200.0
2012-01-04 10:50:00,26.13,26.23,26.13,26.22,137000.0,21.5696,21.6521,21.5696,21.6439,137000.0
2012-01-04 10:55:00,26.22,26.23,26.19,26.21,64400.0,21.6439,21.6521,21.6191,21.6356,64400.0
2012-01-04 11:00:00,26.22,26.25,26.21,26.24,156400.0,21.6439,21.6687,21.6356,21.6604,156400.0
2012-01-04 11:05:00,26.24,26.25,26.22,26.22,187000.0,21.6604,21.6687,21.6439,21.6439,187000.0
2012-01-04 11:10:00,26.22,26.23,26.19,26.23,231600.0,21.6439,21.6521,21.6191,21.6521,231600.0
2012-01-04 11:15:00,26.22,26.23,26.21,26.21,78800.0,21.6439,21.6521,21.6356,21.6356,78800.0
2012-01-04 11:20:00,26.21,26.23,26.21,26.21,166800.0,21.6356,21.6521,21.6356,21.6356,166800.0
2012-01-04 11:25:00,26.21,26.23,26.21,26.22,61800.0,21.6356,21.6521,21.6356,21.6439,61800.0
2012-01-04 11:30:00,26.22,26.23,26.21,26.21,92800.0,21.6439,21.6521,21.6356,21.6356,92800.0
2012-01-04 11:35:00,26.22,26.25,26.21,26.25,137800.0,21.6439,21.6687,21.6356,21.6687,137800.0
2012-01-04 11:40:00,26.25,26.27,26.24,26.24,95200.0,21.6687,21.6852,21.6604,21.6604,95200.0
2012-01-04 11:45:00,26.24,26.24,26.21,26.22,113600.0,21.6604,21.6604,21.6356,21.6439,113600.0
2012-01-04 11:50:00,26.22,26.23,26.21,26.22,33200.0,21.6439,21.6521,21.6356,21.6439,33200.0
2012-01-04 11:55:00,26.21,26.21,26.18,26.2,86000.0,21.6356,21.6356,21.6109,21.6274,86000.0
2012-01-04 12:00:00,26.2,26.21,26.2,26.2,19000.0,21.6274,21.6356,21.6274,21.6274,19000.0
2012-01-04 12:05:00,26.2,26.27,26.2,26.25,53400.0,21.6274,21.6852,21.6274,21.6687,53400.0
2012-01-04 12:10:00,26.25,26.27,26.25,26.27,139600.0,21.6687,21.6852,21.6687,21.6852,139600.0
2012-01-04 12:15:00,26.27,26.3,26.27,26.28,292000.0,21.6852,21.7099,21.6852,21.6934,292000.0
2012-01-04 12:20:00,26.28,26.29,26.26,26.26,20400.0,21.6934,21.7017,21.6769,21.6769,20400.0
2012-01-04 12:25:00,26.27,26.28,26.26,26.27,48400.0,21.6852,21.6934,21.6769,21.6852,48400.0
2012-01-04 12:30:00,26.27,26.28,26.25,26.25,66400.0,21.6852,21.6934,21.6687,21.6687,66400.0
2012-01-04 12:35:00,26.25,26.27,26.25,26.25,151400.0,21.6687,21.6852,21.6687,21.6687,151400.0
2012-01-04 12:40:00,26.25,26.26,26.25,26.25,25800.0,21.6687,21.6769,21.6687,21.6687,25800.0
2012-01-04 12:45:00,26.26,26.27,26.25,26.27,78200.0,21.6769,21.6852,21.6687,21.6852,78200.0
2012-01-04 12:50:00,26.27,26.3,26.27,26.29,151200.0,21.6852,21.7099,21.6852,21.7017,151200.0
2012-01-04 12:55:00,26.3,26.35,26.3,26.34,55600.0,21.7099,21.7512,21.7099,21.7429,55600.0
2012-01-04 13:00:00,26.34,26.34,26.29,26.3,83400.0,21.7429,21.7429,21.7017,21.7099,83400.0
2012-01-04 13:05:00,26.3,26.3,26.28,26.29,39600.0,21.7099,21.7099,21.6934,21.7017,39600.0
2012-01-04 13:10:00,26.29,26.29,26.28,26.29,40400.0,21.7017,21.7017,21.6934,21.7017,40400.0
2012-01-04 13:15:00,26.28,26.28,26.26,26.26,137400.0,21.6934,21.6934,21.6769,21.6769,137400.0
2012-01-04 13:20:00,26.26,26.27,26.25,26.25,36000.0,21.6769,21.6852,21.6687,21.6687,36000.0
2012-01-04 13:25:00,26.25,26.28,26.24,26.25,273800.0,21.6687,21.6934,21.6604,21.6687,273800.0
2012-01-04 13:30:00,26.25,26.25,26.17,26.17,479600.0,21.6687,21.6687,21.6026,21.6026,479600.0
2012-01-04 13:35:00,26.18,26.22,26.18,26.21,246000.0,21.6109,21.6439,21.6109,21.6356,246000.0
2012-01-04 13:40:00,26.21,26.22,26.21,26.22,13000.0,21.6356,21.6439,21.6356,21.6439,13000.0
2012-01-04 13:45:00,26.22,26.25,26.22,26.24,172000.0,21.6439,21.6687,21.6439,21.6604,172000.0
2012-01-04 13:50:00,26.24,26.25,26.21,26.23,76200.0,21.6604,21.6687,21.6356,21.6521,76200.0
2012-01-04 13:55:00,26.24,26.24,26.22,26.22,27200.0,21.6604,21.6604,21.6439,21.6439,27200.0
2012-01-04 14:00:00,26.23,26.23,26.23,26.23,80200.0,21.6521,21.6521,21.6521,21.6521,80200.0
2012-01-04 14:05:00,26.23,26.23,26.21,26.23,41600.0,21.6521,21.6521,21.6356,21.6521,41600.0
2012-01-04 14:10:00,26.23,26.23,26.18,26.18,156800.0,21.6521,21.6521,21.6109,21.6109,156800.0
2012-01-04 14:15:00,26.19,26.24,26.19,26.24,22400.0,21.6191,21.6604,21.6191,21.6604,22400.0
2012-01-04 14:20:00,26.24,26.25,26.23,26.23,35000.0,21.6604,21.6687,21.6521,21.6521,35000.0
2012-01-04 14:25:00,26.24,26.25,26.23,26.24,12200.0,21.6604,21.6687,21.6521,21.6604,12200.0
2012-01-04 14:30:00,26.24,26.28,26.24,26.27,54000.0,21.6604,21.6934,21.6604,21.6852,54000.0
2012-01-04 14:35:00,26.28,26.28,26.27,26.27,106400.0,21.6934,21.6934,21.6852,21.6852,106400.0
2012-01-04 14:40:00,26.27,26.31,26.27,26.3,141800.0,21.6852,21.7182,21.6852,21.7099,141800.0
2012-01-04 14:45:00,26.31,26.31,26.27,26.27,100000.0,21.7182,21.7182,21.6852,21.6852,100000.0
2012-01-04 14:50:00,26.27,26.33,26.27,26.31,38400.0,21.6852,21.7347,21.6852,21.7182,38400.0
2012-01-04 14:55:00,26.31,26.32,26.29,26.29,53000.0,21.7182,21.7264,21.7017,21.7017,53000.0
2012-01-04 15:00:00,26.29,26.29,26.27,26.27,17200.0,21.7017,21.7017,21.6852,21.6852,17200.0
2012-01-04 15:05:00,26.28,26.29,26.27,26.28,33800.0,21.6934,21.7017,21.6852,21.6934,33800.0
2012-01-04 15:10:00,26.29,26.3,26.28,26.28,56200.0,21.7017,21.7099,21.6934,21.6934,56200.0
2012-01-04 15:15:00,26.27,26.28,26.25,26.25,116400.0,21.6852,21.6934,21.6687,21.6687,116400.0
2012-01-04 15:20:00,26.25,26.27,26.25,26.26,32400.0,21.6687,21.6852,21.6687,21.6769,32400.0
2012-01-04 15:25:00,26.26,26.27,26.25,26.26,123600.0,21.6769,21.6852,21.6687,21.6769,123600.0
2012-01-04 15:30:00,26.25,26.28,26.25,26.27,76600.0,21.6687,21.6934,21.6687,21.6852,76600.0
2012-01-04 15:35:00,26.27,26.29,26.27,26.29,35000.0,21.6852,21.7017,21.6852,21.7017,35000.0
2012-01-04 15:40:00,26.29,26.3,26.27,26.27,95400.0,21.7017,21.7099,21.6852,21.6852,95400.0
2012-01-04 15:45:00,26.27,26.28,26.23,26.23,258400.0,21.6852,21.6934,21.6521,21.6521,258400.0
2012-01-04 15:50:00,26.23,26.25,26.22,26.24,328000.0,21.6521,21.6687,21.6439,21.6604,328000.0
2012-01-04 15:55:00,26.25,26.25,26.2,26.2,537200.0,21.6687,21.6687,21.6274,21.6274,537200.0
2012-01-05 09:30:00,25.98,25.98,25.8,25.9,618200.0,21.4458,21.4458,21.2972,21.3797,618200.0
2012-01-05 09:35:00,25.9,25.9,25.86,25.87,363800.0,21.3797,21.3797,21.3467,21.355,363800.0
2012-01-05 09:40:00,25.87,25.87,25.73,25.75,429600.0,21.355,21.355,21.2394,21.2559,429600.0
2012-01-05 09:45:00,25.75,25.75,25.68,25.72,648400.0,21.2559,21.2559,21.1981,21.2312,648400.0
2012-01-05 09:50:00,25.72,25.75,25.71,25.72,741600.0,21.2312,21.2559,21.2229,21.2312,741600.0
2012-01-05 09:55:00,25.72,25.73,25.69,25.71,476400.0,21.2312,21.2394,21.2064,21.2229,476400.0
2012-01-05 10:00:00,25.72,25.72,25.68,25.71,543600.0,21.2312,21.2312,21.1981,21.2229,543600.0
2012-01-05 10:05:00,25.71,25.73,25.66,25.72,355600.0,21.2229,21.2394,21.1816,21.2312,355600.0
2012-01-05 10:10:00,25.72,25.77,25.67,25.77,594800.0,21.2312,21.2724,21.1899,21.2724,594800.0
2012-01-05 10:15:00,25.77,25.81,25.77,25.8,644600.0,21.2724,21.3054,21.2724,21.2972,644600.0
2012-01-05 10:20:00,25.8,25.8,25.75,25.8,463400.0,21.2972,21.2972,21.2559,21.2972,463400.0
2012-01-05 10:25:00,25.8,25.84,25.79,25.83,499200.0,21.2972,21.3302,21.2889,21.322,499200.0
2012-01-05 10:30:00,25.84,25.84,25.78,25.78,304800.0,21.3302,21.3302,21.2807,21.2807,304800.0
2012-01-05 10:35:00,25.79,25.81,25.75,25.78,743600.0,21.2889,21.3054,21.2559,21.2807,743600.0
2012-01-05 10:40:00,25.78,25.8,25.77,25.77,674400.0,21.2807,21.2972,21.2724,21.2724,674400.0
2012-01-05 10:45:00,25.77,25.78,25.74,25.75,371800.0,21.2724,21.2807,21.2477,21.2559,371800.0
2012-01-05 10:50:00,25.75,25.76,25.74,25.75,145600.0,21.2559,21.2642,21.2477,21.2559,145600.0
2012-01-05 10:55:00,25.75,25.78,25.75,25.78,166400.0,21.2559,21.2807,21.2559,21.2807,166400.0
2012-01-05 11:00:00,25.78,25.81,25.78,25.81,130800.0,21.2807,21.3054,21.2807,21.3054,130800.0
2012-01-05 11:05:00,25.81,25.82,25.8,25.8,111400.0,21.3054,21.3137,21.2972,21.2972,111400.0
2012-01-05 11:10:00,25.8,25.82,25.78,25.82,175400.0,21.2972,21.3137,21.2807,21.3137,175400.0
2012-01-05 11:15:00,25.82,25.84,25.8,25.8,237200.0,21.3137,21.3302,21.2972,21.2972,237200.0
2012-01-05 11:20:00,25.8,25.88,25.79,25.88,251200.0,21.2972,21.3632,21.2889,21.3632,251200.0
2012-01-05 11:25:00,25.88,25.92,25.88,25.92,159800.0,21.3632,21.3962,21.3632,21.3962,159800.0
2012-01-05 11:30:00,25.92,25.94,25.91,25.92,163400.0,21.3962,21.4128,21.388,21.3962,163400.0
2012-01-05 11:35:00,25.91,25.92,25.9,25.92,137200.0,21.388,21.3962,21.3797,21.3962,137200.0
2012-01-05 11:40:00,25.92,25.93,25.9,25.91,184200.0,21.3962,21.4045,21.3797,21.388,184200.0
2012-01-05 11:45:00,25.9,25.94,25.9,25.94,254600.0,21.3797,21.4128,21.3797,21.4128,254600.0
2012-01-05 11:50:00,25.93,25.94,25.91,25.91,112000.0,21.4045,21.4128,21.388,21.388,112000.0
2012-01-05 11:55:00,25.91,25.93,25.91,25.91,224200.0,21.388,21.4045,21.388,21.388,224200.0
2012-01-05 12:00:00,25.91,25.93,25.9,25.93,122800.0,21.388,21.4045,21.3797,21.4045,122800.0
2012-01-05 12:05:00,25.93,25.95,25.93,25.95,85000.0,21.4045,21.421,21.4045,21.421,85000.0
2012-01-05 12:10:00,25.95,25.97,25.95,25.96,51400.0,21.421,21.4375,21.421,21.4293,51400.0
2012-01-05 12:15:00,25.97,26.02,25.97,26.0,139400.0,21.4375,21.4788,21.4375,21.4623,139400.0
2012-01-05 12:20:00,26.0,26.0,25.93,25.99,173200.0,21.4623,21.4623,21.4045,21.454,173200.0
2012-01-05 12:25:00,25.99,26.0,25.99,26.0,34000.0,21.454,21.4623,21.454,21.4623,34000.0
2012-01-05 12:30:00,26.0,26.01,25.99,25.99,89200.0,21.4623,21.4705,21.454,21.454,89200.0
2012-01-05 12:35:00,25.99,26.0,25.96,25.96,207600.0,21.454,21.4623,21.4293,21.4293,207600.0
2012-01-05 12:40:00,25.96,26.0,25.95,25.96,239000.0,21.4293,21.4623,21.421,21.4293,239000.0
2012-01-05 12:45:00,25.96,26.03,25.95,26.02,102400.0,21.4293,21.4871,21.421,21.4788,102400.0
2012-01-05 12:50:00,26.02,26.03,25.99,26.01,423200.0,21.4788,21.4871,21.454,21.4705,423200.0
2012-01-05 12:55:00,26.01,26.09,26.0,26.09,752000.0,21.4705,21.5366,21.4623,21.5366,752000.0
2012-01-05 13:00:00,26.08,26.09,26.05,26.08,241800.0,21.5283,21.5366,21.5036,21.5283,241800.0
2012-01-05 13:05:00,26.07,26.1,26.07,26.09,96200.0,21.5201,21.5448,21.5201,21.5366,96200.0
2012-01-05 13:10:00,26.09,26.11,26.09,26.11,74000.0,21.5366,21.5531,21.5366,21.5531,74000.0
2012-01-05 13:15:00,26.11,26.13,26.11,26.11,57600.0,21.5531,21.5696,21.5531,21.5531,57600.0
2012-01-05 13:20:00,26.12,26.14,26.11,26.13,132000.0,21.5613,21.5779,21.5531,21.5696,132000.0
2012-01-05 13:25:00,26.14,26.2,26.13,26.19,108600.0,21.5779,21.6274,21.5696,21.6191,108600.0
2012-01-05 13:30:00,26.2,26.29,26.2,26.28,718800.0,21.6274,21.7017,21.6274,21.6934,718800.0
2012-01-05 13:35:00,26.28,26.33,26.28,26.33,344800.0,21.6934,21.7347,21.6934,21.7347,344800.0
2012-01-05 13:40:00,26.33,26.38,26.32,26.37,483400.0,21.7347,21.776,21.7264,21.7677,483400.0
2012-01-05 13:45:00,26.38,26.38,26.33,26.33,368200.0,21.776,21.776,21.7347,21.7347,368200.0
2012-01-05 13:50:00,26.33,26.33,26.3,26.31,143000.0,21.7347,21.7347,21.7099,21.7182,143000.0
2012-01-05 13:55:00,26.31,26.32,26.27,26.28,185200.0,21.7182,21.7264,21.6852,21.6934,185200.0
2012-01-05 14:00:00,26.28,26.29,26.27,26.29,38000.0,21.6934,21.7017,21.6852,21.7017,38000.0
2012-01-05 14:05:00,26.29,26.3,26.26,26.27,112600.0,21.7017,21.7099,21.6769,21.6852,112600.0
2012-01-05 14:10:00,26.27,26.3,26.27,26.29,99400.0,21.6852,21.7099,21.6852,21.7017,99400.0
2012-01-05 14:15:00,26.29,26.29,26.24,26.25,158600.0,21.7017,21.7017,21.6604,21.6687,158600.0
2012-01-05 14:20:00,26.24,26.26,26.24,26.25,70000.0,21.6604,21.6769,21.6604,21.6687,70000.0
2012-01-05 14:25:00,26.25,26.25,26.21,26.22,89800.0,21.6687,21.6687,21.6356,21.6439,89800.0
2012-01-05 14:30:00,26.22,26.24,26.21,26.22,123800.0,21.6439,21.6604,21.6356,21.6439,123800.0
2012-01-05 14:35:00,26.22,26.25,26.22,26.24,43600.0,21.6439,21.6687,21.6439,21.6604,43600.0
2012-01-05 14:40:00,26.24,26.28,26.24,26.26,143400.0,21.6604,21.6934,21.6604,21.6769,143400.0
2012-01-05 14:45:00,26.26,26.29,26.26,26.27,71200.0,21.6769,21.7017,21.6769,21.6852,71200.0
2012-01-05 14:50:00,26.27,26.29,26.26,26.29,555200.0,21.6852,21.7017,21.6769,21.7017,555200.0
2012-01-05 14:55:00,26.29,26.3,26.27,26.28,127200.0,21.7017,21.7099,21.6852,21.6934,127200.0
2012-01-05 15:00:00,26.28,26.31,26.25,26.3,94600.0,21.6934,21.7182,21.6687,21.7099,94600.0
2012-01-05 15:05:00,26.3,26.3,26.29,26.3,37200.0,21.7099,21.7099,21.7017,21.7099,37200.0
2012-01-05 15:10:00,26.29,26.3,26.25,26.25,55400.0,21.7017,21.7099,21.6687,21.6687,55400.0
2012-01-05 15:15:00,26.25,26.28,26.24,26.28,68200.0,21.6687,21.6934,21.6604,21.6934,68200.0
2012-01-05 15:20:00,26.28,26.3,26.26,26.27,99800.0,21.6934,21.7099,21.6769,21.6852,99800.0
2012-01-05 15:25:00,26.27,26.29,26.26,26.27,111600.0,21.6852,21.7017,21.6769,21.6852,111600.0
2012-01-05 15:30:00,26.27,26.29,26.25,26.25,155200.0,21.6852,21.7017,21.6687,21.6687,155200.0
2012-01-05 15:35:00,26.25,26.29,26.25,26.29,118800.0,21.6687,21.7017,21.6687,21.7017,118800.0
2012-01-05 15:40:00,26.29,26.34,26.29,26.32,185600.0,21.7017,21.7429,21.7017,21.7264,185600.0
2012-01-05 15:45:00,26.32,26.34,26.31,26.32,367200.0,21.7264,21.7429,21.7182,21.7264,367200.0
2012-01-05 15:50:00,26.32,26.33,26.31,26.32,299800.0,21.7264,21.7347,21.7182,21.7264,299800.0
2012-01-05 15:55:00,26.33,26.35,26.32,26.34,1022800.0,21.7347,21.7512,21.7264,21.7429,1022800.0
2012-01-06 09:30:00,26.23,26.31,26.0,26.17,95000.0,21.6521,21.7182,21.4623,21.6026,95000.0
2012-01-06 09:35:00,26.17,26.22,26.14,26.15,85400.0,21.6026,21.6439,21.5779,21.5861,85400.0
2012-01-06 09:40:00,26.14,26.17,26.08,26.17,87000.0,21.5779,21.6026,21.5283,21.6026,87000.0
2012-01-06 09:45:00,26.17,26.2,26.13,26.15,70800.0,21.6026,21.6274,21.5696,21.5861,70800.0
2012-01-06 09:50:00,26.15,26.15,26.09,26.12,160000.0,21.5861,21.5861,21.5366,21.5613,160000.0
2012-01-06 09:55:00,26.11,26.19,26.11,26.16,174600.0,21.5531,21.6191,21.5531,21.5944,174600.0
2012-01-06 10:00:00,26.15,26.18,26.12,26.17,130200.0,21.5861,21.6109,21.5613,21.6026,130200.0
2012-01-06 10:05:00,26.17,26.22,26.15,26.22,533400.0,21.6026,21.6439,21.5861,21.6439,533400.0
2012-01-06 10:10:00,26.22,26.28,26.22,26.27,524200.0,21.6439,21.6934,21.6439,21.6852,524200.0
2012-01-06 10:15:00,26.27,26.32,26.27,26.32,212200.0,21.6852,21.7264,21.6852,21.7264,212200.0
2012-01-06 10:20:00,26.32,26.35,26.3,26.35,201600.0,21.7264,21.7512,21.7099,21.7512,201600.0
2012-01-06 10:25:00,26.35,26.35,26.31,26.31,201200.0,21.7512,21.7512,21.7182,21.7182,201200.0
2012-01-06 10:30:00,26.32,26.33,26.3,26.33,85400.0,21.7264,21.7347,21.7099,21.7347,85400.0
2012-01-06 10:35:00,26.32,26.33,26.3,26.31,168600.0,21.7264,21.7347,21.7099,21.7182,168600.0
2012-01-06 10:40:00,26.31,26.33,26.28,26.32,108400.0,21.7182,21.7347,21.6934,21.7264,108400.0
2012-01-06 10:45:00,26.32,26.34,26.31,26.33,85000.0,21.7264,21.7429,21.7182,21.7347,85000.0
2012-01-06 10:50:00,26.33,26.35,26.27,26.27,136800.0,21.7347,21.7512,21.6852,21.6852,136800.0
2012-01-06 10:55:00,26.27,26.28,26.24,26.25,122400.0,21.6852,21.6934,21.6604,21.6687,122400.0
2012-01-06 11:00:00,26.26,26.3,26.24,26.25,159200.0,21.6769,21.7099,21.6604,21.6687,159200.0
2012-01-06 11:05:00,26.26,26.34,26.26,26.3,61800.0,21.6769,21.7429,21.6769,21.7099,61800.0
2012-01-06 11:10:00,26.3,26.3,26.25,26.26,104200.0,21.7099,21.7099,21.6687,21.6769,104200.0
2012-01-06 11:15:00,26.26,26.28,26.26,26.27,37800.0,21.6769,21.6934,21.6769,21.6852,37800.0
2012-01-06 11:20:00,26.28,26.28,26.25,26.25,50000.0,21.6934,21.6934,21.6687,21.6687,50000.0
2012-01-06 11:25:00,26.25,26.25,26.22,26.25,124200.0,21.6687,21.6687,21.6439,21.6687,124200.0
2012-01-06 11:30:00,26.25,26.3,26.24,26.29,57000.0,21.6687,21.7099,21.6604,21.7017,57000.0
2012-01-06 11:35:00,26.29,26.31,26.27,26.31,39600.0,21.7017,21.7182,21.6852,21.7182,39600.0
2012-01-06 11:40:00,26.31,26.34,26.3,26.34,54000.0,21.7182,21.7429,21.7099,21.7429,54000.0
2012-01-06 11:45:00,26.34,26.35,26.32,26.32,48800.0,21.7429,21.7512,21.7264,21.7264,48800.0
2012-01-06 11:50:00,26.33,26.34,26.31,26.32,34400.0,21.7347,21.7429,21.7182,21.7264,34400.0
2012-01-06 11:55:00,26.32,26.33,26.32,26.32,18400.0,21.7264,21.7347,21.7264,21.7264,18400.0
2012-01-06 12:00:00,26.32,26.32,26.28,26.3,65600.0,21.7264,21.7264,21.6934,21.7099,65600.0
2012-01-06 12:05:00,26.29,26.3,26.27,26.27,24600.0,21.7017,21.7099,21.6852,21.6852,24600.0
2012-01-06 12:10:00,26.27,26.29,26.27,26.28,25000.0,21.6852,21.7017,21.6852,21.6934,25000.0
2012-01-06 12:15:00,26.28,26.3,26.28,26.29,75800.0,21.6934,21.7099,21.6934,21.7017,75800.0
2012-01-06 12:20:00,26.29,26.33,26.29,26.31,57800.0,21.7017,21.7347,21.7017,21.7182,57800.0
2012-01-06 12:25:00,26.31,26.32,26.3,26.31,20800.0,21.7182,21.7264,21.7099,21.7182,20800.0
2012-01-06 12:30:00,26.31,26.34,26.3,26.34,24000.0,21.7182,21.7429,21.7099,21.7429,24000.0
2012-01-06 12:35:00,26.34,26.34,26.32,26.32,50000.0,21.7429,21.7429,21.7264,21.7264,50000.0
2012-01-06 12:40:00,26.32,26.32,26.26,26.28,54600.0,21.7264,21.7264,21.6769,21.6934,54600.0
2012-01-06 12:45:00,26.27,26.27,26.23,26.25,47600.0,21.6852,21.6852,21.6521,21.6687,47600.0
2012-01-06 12:50:00,26.25,26.25,26.24,26.25,24200.0,21.6687,21.6687,21.6604,21.6687,24200.0
2012-01-06 12:55:00,26.24,26.25,26.23,26.23,27200.0,21.6604,21.6687,21.6521,21.6521,27200.0
2012-01-06 13:00:00,26.23,26.25,26.23,26.24,36000.0,21.6521,21.6687,21.6521,21.6604,36000.0
2012-01-06 13:05:00,26.24,26.27,26.24,26.24,65000.0,21.6604,21.6852,21.6604,21.6604,65000.0
2012-01-06 13:10:00,26.24,26.24,26.18,26.18,39400.0,21.6604,21.6604,21.6109,21.6109,39400.0
2012-01-06 13:15:00,26.19,26.23,26.18,26.22,27800.0,21.6191,21.6521,21.6109,21.6439,27800.0
2012-01-06 13:20:00,26.22,26.22,26.18,26.21,28600.0,21.6439,21.6439,21.6109,21.6356,28600.0
2012-01-06 13:25:00,26.2,26.21,26.2,26.2,60000.0,21.6274,21.6356,21.6274,21.6274,60000.0
2012-01-06 13:30:00,26.2,26.21,26.17,26.17,33200.0,21.6274,21.6356,21.6026,21.6026,33200.0
2012-01-06 13:35:00,26.17,26.21,26.17,26.2,27400.0,21.6026,21.6356,21.6026,21.6274,27400.0
2012-01-06 13:40:00,26.21,26.24,26.21,26.23,34800.0,21.6356,21.6604,21.6356,21.6521,34800.0
2012-01-06 13:45:00,26.23,26.24,26.22,26.24,19600.0,21.6521,21.6604,21.6439,21.6604,19600.0
2012-01-06 13:50:00,26.24,26.27,26.23,26.26,28200.0,21.6604,21.6852,21.6521,21.6769,28200.0
2012-01-06 13:55:00,26.26,26.31,26.24,26.25,190600.0,21.6769,21.7182,21.6604,21.6687,190600.0
2012-01-06 14:00:00,26.25,26.25,26.24,26.24,44800.0,21.6687,21.6687,21.6604,21.6604,44800.0
2012-01-06 14:05:00,26.24,26.29,26.23,26.28,85600.0,21.6604,21.7017,21.6521,21.6934,85600.0
2012-01-06 14:10:00,26.28,26.28,26.19,26.19,333000.0,21.6934,21.6934,21.6191,21.6191,333000.0
2012-01-06 14:15:00,26.19,26.2,26.17,26.2,189600.0,21.6191,21.6274,21.6026,21.6274,189600.0
2012-01-06 14:20:00,26.2,26.22,26.2,26.22,130400.0,21.6274,21.6439,21.6274,21.6439,130400.0
2012-01-06 14:25:00,26.22,26.22,26.19,26.2,166200.0,21.6439,21.6439,21.6191,21.6274,166200.0
2012-01-06 14:30:00,26.2,26.22,26.19,26.19,192800.0,21.6274,21.6439,21.6191,21.6191,192800.0
2012-01-06 14:35:00,26.2,26.22,26.19,26.21,149000.0,21.6274,21.6439,21.6191,21.6356,149000.0
2012-01-06 14:40:00,26.21,26.22,26.14,26.14,486000.0,21.6356,21.6439,21.5779,21.5779,486000.0
2012-01-06 14:45:00,26.14,26.15,26.13,26.14,141600.0,21.5779,21.5861,21.5696,21.5779,141600.0
2012-01-06 14:50:00,26.14,26.14,26.13,26.14,190000.0,21.5779,21.5779,21.5696,21.5779,190000.0
2012-01-06 14:55:00,26.14,26.15,26.11,26.11,202800.0,21.5779,21.5861,21.5531,21.5531,202800.0
2012-01-06 15:00:00,26.11,26.15,26.11,26.13,263800.0,21.5531,21.5861,21.5531,21.5696,263800.0
2012-01-06 15:05:00,26.13,26.14,26.13,26.13,176400.0,21.5696,21.5779,21.5696,21.5696,176400.0
2012-01-06 15:10:00,26.13,26.13,26.1,26.11,261600.0,21.5696,21.5696,21.5448,21.5531,261600.0
2012-01-06 15:15:00,26.11,26.11,26.06,26.08,407200.0,21.5531,21.5531,21.5118,21.5283,407200.0
2012-01-06 15:20:00,26.08,26.09,26.07,26.09,341400.0,21.5283,21.5366,21.5201,21.5366,341400.0
2012-01-06 15:25:00,26.1,26.1,26.09,26.09,185400.0,21.5448,21.5448,21.5366,21.5366,185400.0
2012-01-06 15:30:00,26.09,26.1,26.08,26.09,517200.0,21.5366,21.5448,21.5283,21.5366,517200.0
2012-01-06 15:35:00,26.08,26.1,26.08,26.09,340800.0,21.5283,21.5448,21.5283,21.5366,340800.0
2012-01-06 15:40:00,26.1,26.13,26.09,26.09,261600.0,21.5448,21.5696,21.5366,21.5366,261600.0
2012-01-06 15:45:00,26.1,26.1,26.08,26.09,420400.0,21.5448,21.5448,21.5283,21.5366,420400.0
2012-01-06 15:50:00,26.09,26.09,26.06,26.07,490000.0,21.5366,21.5366,21.5118,21.5201,490000.0
2012-01-06 15:55:00,26.07,26.07,26.04,26.05,703000.0,21.5201,21.5201,21.4953,21.5036,703000.0
2012-01-09 09:30:00,26.07,26.16,26.07,26.16,50800.0,21.5201,21.5944,21.5201,21.5944,50800.0
2012-01-09 09:35:00,26.16,26.16,26.08,26.11,52600.0,21.5944,21.5944,21.5283,21.5531,52600.0
2012-01-09 09:40:00,26.11,26.11,26.02,26.02,34200.0,21.5531,21.5531,21.4788,21.4788,34200.0
2012-01-09 09:45:00,26.02,26.07,26.01,26.05,183200.0,21.4788,21.5201,21.4705,21.5036,183200.0
2012-01-09 09:50:00,26.07,26.14,26.07,26.11,90600.0,21.5201,21.5779,21.5201,21.5531,90600.0
2012-01-09 09:55:00,26.11,26.11,26.07,26.08,56200.0,21.5531,21.5531,21.5201,21.5283,56200.0
2012-01-09 10:00:00,26.08,26.1,26.03,26.04,69800.0,21.5283,21.5448,21.4871,21.4953,69800.0
2012-01-09 10:05:00,26.04,26.11,26.04,26.11,75000.0,21.4953,21.5531,21.4953,21.5531,75000.0
2012-01-09 10:10:00,26.11,26.16,26.11,26.15,189400.0,21.5531,21.5944,21.5531,21.5861,189400.0
2012-01-09 10:15:00,26.15,26.2,26.15,26.16,188800.0,21.5861,21.6274,21.5861,21.5944,188800.0
2012-01-09 10:20:00,26.17,26.2,26.15,26.17,99600.0,21.6026,21.6274,21.5861,21.6026,99600.0
2012-01-09 10:25:00,26.17,26.2,26.15,26.19,112400.0,21.6026,21.6274,21.5861,21.6191,112400.0
2012-01-09 10:30:00,26.2,26.21,26.15,26.15,85600.0,21.6274,21.6356,21.5861,21.5861,85600.0
2012-01-09 10:35:00,26.15,26.18,26.15,26.15,62400.0,21.5861,21.6109,21.5861,21.5861,62400.0
2012-01-09 10:40:00,26.16,26.16,26.1,26.1,71000.0,21.5944,21.5944,21.5448,21.5448,71000.0
2012-01-09 10:45:00,26.08,26.13,26.07,26.08,106000.0,21.5283,21.5696,21.5201,21.5283,106000.0
2012-01-09 10:50:00,26.08,26.11,26.06,26.07,146400.0,21.5283,21.5531,21.5118,21.5201,146400.0
2012-01-09 10:55:00,26.06,26.08,26.05,26.08,51200.0,21.5118,21.5283,21.5036,21.5283,51200.0
2012-01-09 11:00:00,26.07,26.08,26.06,26.07,29000.0,21.5201,21.5283,21.5118,21.5201,29000.0
2012-01-09 11:05:00,26.07,26.08,26.0,26.01,328200.0,21.5201,21.5283,21.4623,21.4705,328200.0
2012-01-09 11:10:00,26.01,26.02,25.9,25.93,667600.0,21.4705,21.4788,21.3797,21.4045,667600.0
2012-01-09 11:15:00,25.93,25.93,25.89,25.91,184000.0,21.4045,21.4045,21.3715,21.388,184000.0
2012-01-09 11:20:00,25.91,25.96,25.9,25.93,68000.0,21.388,21.4293,21.3797,21.4045,68000.0
2012-01-09 11:25:00,25.94,25.99,25.94,25.98,54400.0,21.4128,21.454,21.4128,21.4458,54400.0
2012-01-09 11:30:00,25.98,26.01,25.98,26.0,57000.0,21.4458,21.4705,21.4458,21.4623,57000.0
2012-01-09 11:35:00,26.0,26.0,25.97,25.99,276200.0,21.4623,21.4623,21.4375,21.454,276200.0
2012-01-09 11:40:00,25.99,26.05,25.99,26.05,56000.0,21.454,21.5036,21.454,21.5036,56000.0
2012-01-09 11:45:00,26.05,26.08,26.04,26.06,48000.0,21.5036,21.5283,21.4953,21.5118,48000.0
2012-01-09 11:50:00,26.07,26.09,26.05,26.06,97200.0,21.5201,21.5366,21.5036,21.5118,97200.0
2012-01-09 11:55:00,26.07,26.08,26.05,26.07,45800.0,21.5201,21.5283,21.5036,21.5201,45800.0
2012-01-09 12:00:00,26.06,26.08,26.05,26.05,46800.0,21.5118,21.5283,21.5036,21.5036,46800.0
2012-01-09 12:05:00,26.05,26.08,26.05,26.07,14600.0,21.5036,21.5283,21.5036,21.5201,14600.0
2012-01-09 12:10:00,26.07,26.1,26.07,26.09,13000.0,21.5201,21.5448,21.5201,21.5366,13000.0
2012-01-09 12:15:00,26.1,26.1,26.08,26.09,11400.0,21.5448,21.5448,21.5283,21.5366,11400.0
2012-01-09 12:20:00,26.08,26.09,26.07,26.09,12200.0,21.5283,21.5366,21.5201,21.5366,12200.0
2012-01-09 12:25:00,26.09,26.13,26.08,26.13,23000.0,21.5366,21.5696,21.5283,21.5696,23000.0
2012-01-09 12:30:00,26.12,26.16,26.11,26.15,369800.0,21.5613,21.5944,21.5531,21.5861,369800.0
2012-01-09 12:35:00,26.15,26.19,26.15,26.18,430000.0,21.5861,21.6191,21.5861,21.6109,430000.0
2012-01-09 12:40:00,26.18,26.18,26.15,26.16,64800.0,21.6109,21.6109,21.5861,21.5944,64800.0
2012-01-09 12:45:00,26.16,26.2,26.16,26.19,53400.0,21.5944,21.6274,21.5944,21.6191,53400.0
2012-01-09 12:50:00,26.19,26.2,26.18,26.18,39600.0,21.6191,21.6274,21.6109,21.6109,39600.0
2012-01-09 12:55:00,26.18,26.18,26.17,26.17,45200.0,21.6109,21.6109,21.6026,21.6026,45200.0
2012-01-09 13:00:00,26.17,26.2,26.14,26.16,95200.0,21.6026,21.6274,21.5779,21.5944,95200.0
2012-01-09 13:05:00,26.16,26.19,26.16,26.18,66000.0,21.5944,21.6191,21.5944,21.6109,66000.0
2012-01-09 13:10:00,26.18,26.18,26.17,26.18,30200.0,21.6109,21.6109,21.6026,21.6109,30200.0
2012-01-09 13:15:00,26.18,26.18,26.16,26.17,51000.0,21.6109,21.6109,21.5944,21.6026,51000.0
2012-01-09 13:20:00,26.17,26.18,26.16,26.18,27800.0,21.6026,21.6109,21.5944,21.6109,27800.0
2012-01-09 13:25:00,26.18,26.2,26.18,26.19,37400.0,21.6109,21.6274,21.6109,21.6191,37400.0
2012-01-09 13:30:00,26.19,26.21,26.18,26.2,150200.0,21.6191,21.6356,21.6109,21.6274,150200.0
2012-01-09 13:35:00,26.2,26.2,26.17,26.18,81400.0,21.6274,21.6274,21.6026,21.6109,81400.0
2012-01-09 13:40:00,26.18,26.2,26.17,26.17,55200.0,21.6109,21.6274,21.6026,21.6026,55200.0
2012-01-09 13:45:00,26.17,26.23,26.17,26.22,83400.0,21.6026,21.6521,21.6026,21.6439,83400.0
2012-01-09 13:50:00,26.22,26.23,26.2,26.21,38200.0,21.6439,21.6521,21.6274,21.6356,38200.0
2012-01-09 13:55:00,26.21,26.28,26.21,26.28,490200.0,21.6356,21.6934,21.6356,21.6934,490200.0
2012-01-09 14:00:00,26.28,26.32,26.27,26.29,248200.0,21.6934,21.7264,21.6852,21.7017,248200.0
2012-01-09 14:05:00,26.29,26.31,26.29,26.29,39600.0,21.7017,21.7182,21.7017,21.7017,39600.0
2012-01-09 14:10:00,26.29,26.31,26.29,26.29,128400.0,21.7017,21.7182,21.7017,21.7017,128400.0
2012-01-09 14:15:00,26.3,26.3,26.26,26.27,33800.0,21.7099,21.7099,21.6769,21.6852,33800.0
2012-01-09 14:20:00,26.28,26.3,26.28,26.28,56800.0,21.6934,21.7099,21.6934,21.6934,56800.0
2012-01-09 14:25:00,26.28,26.29,26.27,26.28,62000.0,21.6934,21.7017,21.6852,21.6934,62000.0
2012-01-09 14:30:00,26.28,26.33,26.28,26.33,47200.0,21.6934,21.7347,21.6934,21.7347,47200.0
2012-01-09 14:35:00,26.32,26.32,26.29,26.29,37000.0,21.7264,21.7264,21.7017,21.7017,37000.0
2012-01-09 14:40:00,26.29,26.33,26.28,26.31,185600.0,21.7017,21.7347,21.6934,21.7182,185600.0
2012-01-09 14:45:00,26.32,26.35,26.3,26.35,516200.0,21.7264,21.7512,21.7099,21.7512,516200.0
2012-01-09 14:50:00,26.36,26.36,26.33,26.35,295000.0,21.7595,21.7595,21.7347,21.7512,295000.0
2012-01-09 14:55:00,26.35,26.38,26.33,26.36,247800.0,21.7512,21.776,21.7347,21.7595,247800.0
2012-01-09 15:00:00,26.36,26.4,26.34,26.34,130400.0,21.7595,21.7925,21.7429,21.7429,130400.0
2012-01-09 15:05:00,26.34,26.36,26.33,26.36,52600.0,21.7429,21.7595,21.7347,21.7595,52600.0
2012-01-09 15:10:00,26.37,26.38,26.33,26.35,88400.0,21.7677,21.776,21.7347,21.7512,88400.0
2012-01-09 15:15:00,26.35,26.35,26.32,26.33,51000.0,21.7512,21.7512,21.7264,21.7347,51000.0
2012-01-09 15:20:00,26.33,26.36,26.33,26.35,102000.0,21.7347,21.7595,21.7347,21.7512,102000.0
2012-01-09 15:25:00,26.35,26.36,26.34,26.34,178600.0,21.7512,21.7595,21.7429,21.7429,178600.0
2012-01-09 15:30:00,26.34,26.36,26.33,26.34,262200.0,21.7429,21.7595,21.7347,21.7429,262200.0
2012-01-09 15:35:00,26.34,26.35,26.33,26.34,88400.0,21.7429,21.7512,21.7347,21.7429,88400.0
2012-01-09 15:40:00,26.35,26.37,26.34,26.35,145200.0,21.7512,21.7677,21.7429,21.7512,145200.0
2012-01-09 15:45:00,26.35,26.38,26.33,26.34,290800.0,21.7512,21.776,21.7347,21.7429,290800.0
2012-01-09 15:50:00,26.34,26.35,26.32,26.34,201600.0,21.7429,21.7512,21.7264,21.7429,201600.0
2012-01-09 15:55:00,26.34,26.35,26.33,26.34,452600.0,21.7429,21.7512,21.7347,21.7429,452600.0
2012-01-10 09:30:00,26.5,26.57,26.48,26.53,78800.0,21.875,21.9328,21.8585,21.8998,78800.0
2012-01-10 09:35:00,26.54,26.57,26.48,26.49,270200.0,21.908,21.9328,21.8585,21.8668,270200.0
2012-01-10 09:40:00,26.49,26.49,26.41,26.42,149200.0,21.8668,21.8668,21.8007,21.809,149200.0
2012-01-10 09:45:00,26.43,26.44,26.38,26.38,343000.0,21.8172,21.8255,21.776,21.776,343000.0
2012-01-10 09:50:00,26.39,26.44,26.38,26.42,176000.0,21.7842,21.8255,21.776,21.809,176000.0
2012-01-10 09:55:00,26.43,26.45,26.41,26.44,502000.0,21.8172,21.8337,21.8007,21.8255,502000.0
2012-01-10 10:00:00,26.44,26.52,26.43,26.51,782600.0,21.8255,21.8915,21.8172,21.8833,782600.0
2012-01-10 10:05:00,26.51,26.54,26.5,26.5,458200.0,21.8833,21.908,21.875,21.875,458200.0
2012-01-10 10:10:00,26.5,26.53,26.47,26.49,144400.0,21.875,21.8998,21.8503,21.8668,144400.0
2012-01-10 10:15:00,26.5,26.52,26.49,26.5,260800.0,21.875,21.8915,21.8668,21.875,260800.0
2012-01-10 10:20:00,26.5,26.5,26.43,26.44,193800.0,21.875,21.875,21.8172,21.8255,193800.0
2012-01-10 10:25:00,26.44,26.46,26.43,26.44,96600.0,21.8255,21.842,21.8172,21.8255,96600.0
2012-01-10 10:30:00,26.44,26.46,26.43,26.45,73800.0,21.8255,21.842,21.8172,21.8337,73800.0
2012-01-10 10:35:00,26.45,26.49,26.45,26.45,64600.0,21.8337,21.8668,21.8337,21.8337,64600.0
2012-01-10 10:40:00,26.45,26.49,26.45,26.48,137800.0,21.8337,21.8668,21.8337,21.8585,137800.0
2012-01-10 10:45:00,26.49,26.49,26.43,26.45,115400.0,21.8668,21.8668,21.8172,21.8337,115400.0
2012-01-10 10:50:00,26.45,26.46,26.43,26.43,131200.0,21.8337,21.842,21.8172,21.8172,131200.0
2012-01-10 10:55:00,26.43,26.44,26.41,26.44,174600.0,21.8172,21.8255,21.8007,21.8255,174600.0
2012-01-10 11:00:00,26.43,26.43,26.37,26.38,370200.0,21.8172,21.8172,21.7677,21.776,370200.0
2012-01-10 11:05:00,26.38,26.41,26.36,26.39,195600.0,21.776,21.8007,21.7595,21.7842,195600.0
2012-01-10 11:10:00,26.39,26.41,26.38,26.41,44200.0,21.7842,21.8007,21.776,21.8007,44200.0
2012-01-10 11:15:00,26.41,26.42,26.4,26.42,62000.0,21.8007,21.809,21.7925,21.809,62000.0
2012-01-10 11:20:00,26.41,26.44,26.4,26.42,65400.0,21.8007,21.8255,21.7925,21.809,65400.0
2012-01-10 11:25:00,26.42,26.43,26.41,26.43,47200.0,21.809,21.8172,21.8007,21.8172,47200.0
2012-01-10 11:30:00,26.43,26.45,26.43,26.43,405000.0,21.8172,21.8337,21.8172,21.8172,405000.0
2012-01-10 11:35:00,26.43,26.44,26.41,26.43,67400.0,21.8172,21.8255,21.8007,21.8172,67400.0
2012-01-10 11:40:00,26.43,26.43,26.42,26.43,39200.0,21.8172,21.8172,21.809,21.8172,39200.0
2012-01-10 11:45:00,26.43,26.43,26.42,26.43,29200.0,21.8172,21.8172,21.809,21.8172,29200.0
2012-01-10 11:50:00,26.43,26.44,26.42,26.44,31400.0,21.8172,21.8255,21.809,21.8255,31400.0
2012-01-10 11:55:00,26.44,26.45,26.42,26.43,28000.0,21.8255,21.8337,21.809,21.8172,28000.0
2012-01-10 12:00:00,26.43,26.43,26.41,26.42,24600.0,21.8172,21.8172,21.8007,21.809,24600.0
2012-01-10 12:05:00,26.42,26.43,26.41,26.42,28800.0,21.809,21.8172,21.8007,21.809,28800.0
2012-01-10 12:10:00,26.42,26.43,26.4,26.41,14600.0,21.809,21.8172,21.7925,21.8007,14600.0
2012-01-10 12:15:00,26.4,26.41,26.39,26.4,35800.0,21.7925,21.8007,21.7842,21.7925,35800.0
2012-01-10 12:20:00,26.4,26.4,26.39,26.39,22800.0,21.7925,21.7925,21.7842,21.7842,22800.0
2012-01-10 12:25:00,26.38,26.38,26.32,26.34,116200.0,21.776,21.776,21.7264,21.7429,116200.0
2012-01-10 12:30:00,26.33,26.34,26.3,26.31,268800.0,21.7347,21.7429,21.7099,21.7182,268800.0
2012-01-10 12:35:00,26.32,26.32,26.28,26.32,287800.0,21.7264,21.7264,21.6934,21.7264,287800.0
2012-01-10 12:40:00,26.32,26.33,26.28,26.31,148600.0,21.7264,21.7347,21.6934,21.7182,148600.0
2012-01-10 12:45:00,26.31,26.31,26.29,26.31,42800.0,21.7182,21.7182,21.7017,21.7182,42800.0
2012-01-10 12:50:00,26.3,26.32,26.29,26.32,134600.0,21.7099,21.7264,21.7017,21.7264,134600.0
2012-01-10 12:55:00,26.32,26.36,26.31,26.35,46200.0,21.7264,21.7595,21.7182,21.7512,46200.0
2012-01-10 13:00:00,26.36,26.36,26.3,26.31,49400.0,21.7595,21.7595,21.7099,21.7182,49400.0
2012-01-10 13:05:00,26.31,26.33,26.3,26.31,93600.0,21.7182,21.7347,21.7099,21.7182,93600.0
2012-01-10 13:10:00,26.31,26.31,26.3,26.31,42400.0,21.7182,21.7182,21.7099,21.7182,42400.0
2012-01-10 13:15:00,26.31,26.35,26.3,26.34,33400.0,21.7182,21.7512,21.7099,21.7429,33400.0
2012-01-10 13:20:00,26.34,26.35,26.33,26.34,25400.0,21.7429,21.7512,21.7347,21.7429,25400.0
2012-01-10 13:25:00,26.34,26.35,26.33,26.35,21400.0,21.7429,21.7512,21.7347,21.7512,21400.0
2012-01-10 13:30:00,26.36,26.39,26.35,26.39,89800.0,21.7595,21.7842,21.7512,21.7842,89800.0
2012-01-10 13:35:00,26.39,26.39,26.36,26.38,51600.0,21.7842,21.7842,21.7595,21.776,51600.0
2012-01-10 13:40:00,26.38,26.39,26.36,26.39,116800.0,21.776,21.7842,21.7595,21.7842,116800.0
2012-01-10 13:45:00,26.39,26.39,26.36,26.36,179600.0,21.7842,21.7842,21.7595,21.7595,179600.0
2012-01-10 13:50:00,26.36,26.37,26.36,26.36,78800.0,21.7595,21.7677,21.7595,21.7595,78800.0
2012-01-10 13:55:00,26.36,26.39,26.36,26.38,63600.0,21.7595,21.7842,21.7595,21.776,63600.0
2012-01-10 14:00:00,26.38,26.38,26.36,26.38,59400.0,21.776,21.776,21.7595,21.776,59400.0
2012-01-10 14:05:00,26.38,26.4,26.38,26.38,100000.0,21.776,21.7925,21.776,21.776,100000.0
2012-01-10 14:10:00,26.38,26.4,26.38,26.38,113000.0,21.776,21.7925,21.776,21.776,113000.0
2012-01-10 14:15:00,26.39,26.41,26.39,26.4,71200.0,21.7842,21.8007,21.7842,21.7925,71200.0
2012-01-10 14:20:00,26.41,26.41,26.39,26.4,75800.0,21.8007,21.8007,21.7842,21.7925,75800.0
2012-01-10 14:25:00,26.4,26.4,26.38,26.4,103600.0,21.7925,21.7925,21.776,21.7925,103600.0
2012-01-10 14:30:00,26.4,26.4,26.4,26.4,86600.0,21.7925,21.7925,21.7925,21.7925,86600.0
2012-01-10 14:35:00,26.4,26.42,26.39,26.41,146600.0,21.7925,21.809,21.7842,21.8007,146600.0
2012-01-10 14:40:00,26.41,26.42,26.39,26.39,73000.0,21.8007,21.809,21.7842,21.7842,73000.0
2012-01-10 14:45:00,26.4,26.42,26.39,26.42,76000.0,21.7925,21.809,21.7842,21.809,76000.0
2012-01-10 14:50:00,26.42,26.42,26.39,26.39,110800.0,21.809,21.809,21.7842,21.7842,110800.0
2012-01-10 14:55:00,26.39,26.4,26.39,26.39,256200.0,21.7842,21.7925,21.7842,21.7842,256200.0
2012-01-10 15:00:00,26.39,26.4,26.39,26.4,161600.0,21.7842,21.7925,21.7842,21.7925,161600.0
2012-01-10 15:05:00,26.4,26.41,26.4,26.41,67400.0,21.7925,21.8007,21.7925,21.8007,67400.0
2012-01-10 15:10:00,26.41,26.41,26.38,26.39,117000.0,21.8007,21.8007,21.776,21.7842,117000.0
2012-01-10 15:15:00,26.4,26.4,26.37,26.38,244000.0,21.7925,21.7925,21.7677,21.776,244000.0
2012-01-10 15:20:00,26.38,26.39,26.37,26.38,233400.0,21.776,21.7842,21.7677,21.776,233400.0
2012-01-10 15:25:00,26.38,26.39,26.37,26.37,225200.0,21.776,21.7842,21.7677,21.7677,225200.0
2012-01-10 15:30:00,26.38,26.38,26.36,26.36,106800.0,21.776,21.776,21.7595,21.7595,106800.0
2012-01-10 15:35:00,26.36,26.37,26.33,26.34,261400.0,21.7595,21.7677,21.7347,21.7429,261400.0
2012-01-10 15:40:00,26.34,26.37,26.33,26.36,245400.0,21.7429,21.7677,21.7347,21.7595,245400.0
2012-01-10 15:45:00,26.36,26.38,26.34,26.35,180800.0,21.7595,21.776,21.7429,21.7512,180800.0
2012-01-10 15:50:00,26.35,26.36,26.35,26.35,209600.0,21.7512,21.7595,21.7512,21.7512,209600.0
2012-01-10 15:55:00,26.35,26.39,26.35,26.39,613000.0,21.7512,21.7842,21.7512,21.7842,613000.0
2012-01-11 09:30:00,26.22,26.29,26.16,26.25,155600.0,21.6439,21.7017,21.5944,21.6687,155600.0
2012-01-11 09:35:00,26.25,26.29,26.23,26.25,87600.0,21.6687,21.7017,21.6521,21.6687,87600.0
2012-01-11 09:40:00,26.26,26.29,26.25,26.29,49600.0,21.6769,21.7017,21.6687,21.7017,49600.0
2012-01-11 09:45:00,26.29,26.33,26.27,26.28,122800.0,21.7017,21.7347,21.6852,21.6934,122800.0
2012-01-11 09:50:00,26.28,26.3,26.26,26.27,44200.0,21.6934,21.7099,21.6769,21.6852,44200.0
2012-01-11 09:55:00,26.27,26.27,26.22,26.23,56400.0,21.6852,21.6852,21.6439,21.6521,56400.0
2012-01-11 10:00:00,26.23,26.24,26.21,26.23,71200.0,21.6521,21.6604,21.6356,21.6521,71200.0
2012-01-11 10:05:00,26.22,26.25,26.21,26.25,72000.0,21.6439,21.6687,21.6356,21.6687,72000.0
2012-01-11 10:10:00,26.25,26.28,26.25,26.25,67200.0,21.6687,21.6934,21.6687,21.6687,67200.0
2012-01-11 10:15:00,26.25,26.25,26.23,26.25,79000.0,21.6687,21.6687,21.6521,21.6687,79000.0
2012-01-11 10:20:00,26.24,26.29,26.24,26.27,77400.0,21.6604,21.7017,21.6604,21.6852,77400.0
2012-01-11 10:25:00,26.27,26.3,26.27,26.28,68200.0,21.6852,21.7099,21.6852,21.6934,68200.0
2012-01-11 10:30:00,26.28,26.31,26.27,26.31,99000.0,21.6934,21.7182,21.6852,21.7182,99000.0
2012-01-11 10:35:00,26.31,26.34,26.31,26.33,141600.0,21.7182,21.7429,21.7182,21.7347,141600.0
2012-01-11 10:40:00,26.34,26.35,26.32,26.33,109600.0,21.7429,21.7512,21.7264,21.7347,109600.0
2012-01-11 10:45:00,26.33,26.33,26.31,26.31,56800.0,21.7347,21.7347,21.7182,21.7182,56800.0
2012-01-11 10:50:00,26.32,26.32,26.3,26.31,11000.0,21.7264,21.7264,21.7099,21.7182,11000.0
2012-01-11 10:55:00,26.3,26.3,26.27,26.28,145600.0,21.7099,21.7099,21.6852,21.6934,145600.0
2012-01-11 11:00:00,26.28,26.3,26.28,26.29,81600.0,21.6934,21.7099,21.6934,21.7017,81600.0
2012-01-11 11:05:00,26.29,26.3,26.25,26.25,97600.0,21.7017,21.7099,21.6687,21.6687,97600.0
2012-01-11 11:10:00,26.25,26.27,26.25,26.27,20400.0,21.6687,21.6852,21.6687,21.6852,20400.0
2012-01-11 11:15:00,26.27,26.28,26.26,26.27,19000.0,21.6852,21.6934,21.6769,21.6852,19000.0
2012-01-11 11:20:00,26.27,26.28,26.26,26.26,14200.0,21.6852,21.6934,21.6769,21.6769,14200.0
2012-01-11 11:25:00,26.25,26.27,26.22,26.22,28400.0,21.6687,21.6852,21.6439,21.6439,28400.0
2012-01-11 11:30:00,26.22,26.26,26.22,26.25,29800.0,21.6439,21.6769,21.6439,21.6687,29800.0
2012-01-11 11:35:00,26.26,26.29,26.26,26.29,26400.0,21.6769,21.7017,21.6769,21.7017,26400.0
2012-01-11 11:40:00,26.29,26.31,26.29,26.3,48600.0,21.7017,21.7182,21.7017,21.7099,48600.0
2012-01-11 11:45:00,26.3,26.35,26.3,26.33,22800.0,21.7099,21.7512,21.7099,21.7347,22800.0
2012-01-11 11:50:00,26.33,26.33,26.29,26.31,21200.0,21.7347,21.7347,21.7017,21.7182,21200.0
2012-01-11 11:55:00,26.31,26.31,26.29,26.29,71000.0,21.7182,21.7182,21.7017,21.7017,71000.0
2012-01-11 12:00:00,26.29,26.32,26.27,26.28,78600.0,21.7017,21.7264,21.6852,21.6934,78600.0
2012-01-11 12:05:00,26.28,26.31,26.27,26.3,56600.0,21.6934,21.7182,21.6852,21.7099,56600.0
2012-01-11 12:10:00,26.31,26.31,26.29,26.29,35000.0,21.7182,21.7182,21.7017,21.7017,35000.0
2012-01-11 12:15:00,26.3,26.3,26.29,26.3,42800.0,21.7099,21.7099,21.7017,21.7099,42800.0
2012-01-11 12:20:00,26.3,26.3,26.29,26.3,28800.0,21.7099,21.7099,21.7017,21.7099,28800.0
2012-01-11 12:25:00,26.3,26.3,26.28,26.28,13000.0,21.7099,21.7099,21.6934,21.6934,13000.0
2012-01-11 12:30:00,26.28,26.29,26.27,26.28,19000.0,21.6934,21.7017,21.6852,21.6934,19000.0
2012-01-11 12:35:00,26.28,26.3,26.27,26.29,285200.0,21.6934,21.7099,21.6852,21.7017,285200.0
2012-01-11 12:40:00,26.29,26.33,26.29,26.31,287800.0,21.7017,21.7347,21.7017,21.7182,287800.0
2012-01-11 12:45:00,26.31,26.32,26.29,26.3,110000.0,21.7182,21.7264,21.7017,21.7099,110000.0
2012-01-11 12:50:00,26.3,26.32,26.3,26.31,43800.0,21.7099,21.7264,21.7099,21.7182,43800.0
2012-01-11 12:55:00,26.31,26.31,26.3,26.31,15400.0,21.7182,21.7182,21.7099,21.7182,15400.0
2012-01-11 13:00:00,26.31,26.32,26.31,26.31,18800.0,21.7182,21.7264,21.7182,21.7182,18800.0
2012-01-11 13:05:00,26.31,26.33,26.31,26.32,132600.0,21.7182,21.7347,21.7182,21.7264,132600.0
2012-01-11 13:10:00,26.32,26.32,26.3,26.31,91200.0,21.7264,21.7264,21.7099,21.7182,91200.0
2012-01-11 13:15:00,26.31,26.31,26.3,26.31,29400.0,21.7182,21.7182,21.7099,21.7182,29400.0
2012-01-11 13:20:00,26.31,26.32,26.29,26.31,113600.0,21.7182,21.7264,21.7017,21.7182,113600.0
2012-01-11 13:25:00,26.31,26.31,26.3,26.31,77600.0,21.7182,21.7182,21.7099,21.7182,77600.0
2012-01-11 13:30:00,26.31,26.32,26.3,26.3,23000.0,21.7182,21.7264,21.7099,21.7099,23000.0
2012-01-11 13:35:00,26.3,26.35,26.3,26.34,48400.0,21.7099,21.7512,21.7099,21.7429,48400.0
2012-01-11 13:40:00,26.34,26.35,26.33,26.33,60600.0,21.7429,21.7512,21.7347,21.7347,60600.0
2012-01-11 13:45:00,26.33,26.34,26.32,26.33,70800.0,21.7347,21.7429,21.7264,21.7347,70800.0
2012-01-11 13:50:00,26.33,26.34,26.31,26.32,99600.0,21.7347,21.7429,21.7182,21.7264,99600.0
2012-01-11 13:55:00,26.32,26.32,26.3,26.3,63200.0,21.7264,21.7264,21.7099,21.7099,63200.0
2012-01-11 14:00:00,26.31,26.32,26.3,26.3,55800.0,21.7182,21.7264,21.7099,21.7099,55800.0
2012-01-11 14:05:00,26.3,26.33,26.3,26.32,1068800.0,21.7099,21.7347,21.7099,21.7264,1068800.0
2012-01-11 14:10:00,26.32,26.33,26.31,26.31,44800.0,21.7264,21.7347,21.7182,21.7182,44800.0
2012-01-11 14:15:00,26.32,26.32,26.31,26.31,22800.0,21.7264,21.7264,21.7182,21.7182,22800.0
2012-01-11 14:20:00,26.31,26.31,26.28,26.29,48600.0,21.7182,21.7182,21.6934,21.7017,48600.0
2012-01-11 14:25:00,26.29,26.31,26.28,26.31,44600.0,21.7017,21.7182,21.6934,21.7182,44600.0
2012-01-11 14:30:00,26.31,26.32,26.31,26.31,20600.0,21.7182,21.7264,21.7182,21.7182,20600.0
2012-01-11 14:35:00,26.31,26.33,26.3,26.32,42400.0,21.7182,21.7347,21.7099,21.7264,42400.0
2012-01-11 14:40:00,26.33,26.34,26.32,26.33,608400.0,21.7347,21.7429,21.7264,21.7347,608400.0
2012-01-11 14:45:00,26.34,26.34,26.29,26.3,158000.0,21.7429,21.7429,21.7017,21.7099,158000.0
2012-01-11 14:50:00,26.3,26.31,26.3,26.3,42200.0,21.7099,21.7182,21.7099,21.7099,42200.0
2012-01-11 14:55:00,26.3,26.32,26.3,26.31,47800.0,21.7099,21.7264,21.7099,21.7182,47800.0
2012-01-11 15:00:00,26.31,26.32,26.3,26.32,44000.0,21.7182,21.7264,21.7099,21.7264,44000.0
2012-01-11 15:05:00,26.32,26.32,26.31,26.32,50600.0,21.7264,21.7264,21.7182,21.7264,50600.0
2012-01-11 15:10:00,26.32,26.32,26.3,26.31,54000.0,21.7264,21.7264,21.7099,21.7182,54000.0
2012-01-11 15:15:00,26.31,26.32,26.31,26.32,54600.0,21.7182,21.7264,21.7182,21.7264,54600.0
2012-01-11 15:20:00,26.32,26.34,26.31,26.34,157400.0,21.7264,21.7429,21.7182,21.7429,157400.0
2012-01-11 15:25:00,26.35,26.37,26.35,26.36,51000.0,21.7512,21.7677,21.7512,21.7595,51000.0
2012-01-11 15:30:00,26.36,26.36,26.34,26.35,143600.0,21.7595,21.7595,21.7429,21.7512,143600.0
2012-01-11 15:35:00,26.35,26.36,26.35,26.36,87000.0,21.7512,21.7595,21.7512,21.7595,87000.0
2012-01-11 15:40:00,26.36,26.36,26.33,26.34,108800.0,21.7595,21.7595,21.7347,21.7429,108800.0
2012-01-11 15:45:00,26.34,26.36,26.33,26.35,190600.0,21.7429,21.7595,21.7347,21.7512,190600.0
2012-01-11 15:50:00,26.35,26.36,26.34,26.35,221000.0,21.7512,21.7595,21.7429,21.7512,221000.0
2012-01-11 15:55:00,26.35,26.36,26.32,26.36,1027000.0,21.7512,21.7595,21.7264,21.7595,1027000.0
2012-01-12 09:30:00,26.33,26.45,26.25,26.44,346600.0,21.7347,21.8337,21.6687,21.8255,346600.0
2012-01-12 09:35:00,26.45,26.48,26.34,26.34,379200.0,21.8337,21.8585,21.7429,21.7429,379200.0
2012-01-12 09:40:00,26.34,26.34,26.23,26.25,579000.0,21.7429,21.7429,21.6521,21.6687,579000.0
2012-01-12 09:45:00,26.27,26.32,26.27,26.32,314200.0,21.6852,21.7264,21.6852,21.7264,314200.0
2012-01-12 09:50:00,26.32,26.34,26.3,26.3,237200.0,21.7264,21.7429,21.7099,21.7099,237200.0
2012-01-12 09:55:00,26.3,26.33,26.3,26.32,106200.0,21.7099,21.7347,21.7099,21.7264,106200.0
2012-01-12 10:00:00,26.32,26.36,26.27,26.28,185400.0,21.7264,21.7595,21.6852,21.6934,185400.0
2012-01-12 10:05:00,26.28,26.3,26.2,26.22,125200.0,21.6934,21.7099,21.6274,21.6439,125200.0
2012-01-12 10:10:00,26.22,26.22,26.14,26.15,234400.0,21.6439,21.6439,21.5779,21.5861,234400.0
2012-01-12 10:15:00,26.15,26.17,26.11,26.12,275800.0,21.5861,21.6026,21.5531,21.5613,275800.0
2012-01-12 10:20:00,26.12,26.17,26.11,26.13,157400.0,21.5613,21.6026,21.5531,21.5696,157400.0
2012-01-12 10:25:00,26.13,26.21,26.12,26.19,192200.0,21.5696,21.6356,21.5613,21.6191,192200.0
2012-01-12 10:30:00,26.2,26.21,26.1,26.11,1125200.0,21.6274,21.6356,21.5448,21.5531,1125200.0
2012-01-12 10:35:00,26.11,26.11,26.08,26.08,224600.0,21.5531,21.5531,21.5283,21.5283,224600.0
2012-01-12 10:40:00,26.08,26.1,26.04,26.06,193600.0,21.5283,21.5448,21.4953,21.5118,193600.0
2012-01-12 10:45:00,26.06,26.1,26.05,26.1,41600.0,21.5118,21.5448,21.5036,21.5448,41600.0
2012-01-12 10:50:00,26.1,26.15,26.1,26.15,67000.0,21.5448,21.5861,21.5448,21.5861,67000.0
2012-01-12 10:55:00,26.15,26.15,26.13,26.14,79200.0,21.5861,21.5861,21.5696,21.5779,79200.0
2012-01-12 11:00:00,26.14,26.2,26.14,26.2,68800.0,21.5779,21.6274,21.5779,21.6274,68800.0
2012-01-12 11:05:00,26.2,26.21,26.2,26.21,90200.0,21.6274,21.6356,21.6274,21.6356,90200.0
2012-01-12 11:10:00,26.21,26.24,26.21,26.23,42400.0,21.6356,21.6604,21.6356,21.6521,42400.0
2012-01-12 11:15:00,26.24,26.25,26.23,26.24,67400.0,21.6604,21.6687,21.6521,21.6604,67400.0
2012-01-12 11:20:00,26.23,26.24,26.2,26.21,118600.0,21.6521,21.6604,21.6274,21.6356,118600.0
2012-01-12 11:25:00,26.21,26.25,26.21,26.25,50800.0,21.6356,21.6687,21.6356,21.6687,50800.0
2012-01-12 11:30:00,26.25,26.26,26.23,26.26,371400.0,21.6687,21.6769,21.6521,21.6769,371400.0
2012-01-12 11:35:00,26.25,26.27,26.23,26.25,203800.0,21.6687,21.6852,21.6521,21.6687,203800.0
2012-01-12 11:40:00,26.25,26.25,26.23,26.23,210600.0,21.6687,21.6687,21.6521,21.6521,210600.0
2012-01-12 11:45:00,26.24,26.26,26.23,26.25,55200.0,21.6604,21.6769,21.6521,21.6687,55200.0
2012-01-12 11:50:00,26.26,26.29,26.25,26.26,123800.0,21.6769,21.7017,21.6687,21.6769,123800.0
2012-01-12 11:55:00,26.26,26.28,26.26,26.27,79600.0,21.6769,21.6934,21.6769,21.6852,79600.0
2012-01-12 12:00:00,26.27,26.27,26.25,26.25,39600.0,21.6852,21.6852,21.6687,21.6687,39600.0
2012-01-12 12:05:00,26.26,26.26,26.24,26.25,43800.0,21.6769,21.6769,21.6604,21.6687,43800.0
2012-01-12 12:10:00,26.25,26.27,26.25,26.27,14600.0,21.6687,21.6852,21.6687,21.6852,14600.0
2012-01-12 12:15:00,26.26,26.3,26.26,26.29,35000.0,21.6769,21.7099,21.6769,21.7017,35000.0
2012-01-12 12:20:00,26.3,26.3,26.28,26.3,29000.0,21.7099,21.7099,21.6934,21.7099,29000.0
2012-01-12 12:25:00,26.29,26.3,26.29,26.3,13600.0,21.7017,21.7099,21.7017,21.7099,13600.0
2012-01-12 12:30:00,26.3,26.31,26.29,26.29,72600.0,21.7099,21.7182,21.7017,21.7017,72600.0
2012-01-12 12:35:00,26.29,26.29,26.28,26.29,13400.0,21.7017,21.7017,21.6934,21.7017,13400.0
2012-01-12 12:40:00,26.29,26.3,26.29,26.3,159800.0,21.7017,21.7099,21.7017,21.7099,159800.0
2012-01-12 12:45:00,26.3,26.3,26.28,26.28,78400.0,21.7099,21.7099,21.6934,21.6934,78400.0
2012-01-12 12:50:00,26.28,26.3,26.28,26.29,51200.0,21.6934,21.7099,21.6934,21.7017,51200.0
2012-01-12 12:55:00,26.29,26.31,26.29,26.3,32800.0,21.7017,21.7182,21.7017,21.7099,32800.0
2012-01-12 13:00:00,26.3,26.32,26.3,26.32,90800.0,21.7099,21.7264,21.7099,21.7264,90800.0
2012-01-12 13:05:00,26.32,26.33,26.29,26.29,376200.0,21.7264,21.7347,21.7017,21.7017,376200.0
2012-01-12 13:10:00,26.3,26.31,26.29,26.3,152600.0,21.7099,21.7182,21.7017,21.7099,152600.0
2012-01-12 13:15:00,26.3,26.31,26.28,26.29,99200.0,21.7099,21.7182,21.6934,21.7017,99200.0
2012-01-12 13:20:00,26.28,26.3,26.28,26.3,27400.0,21.6934,21.7099,21.6934,21.7099,27400.0
2012-01-12 13:25:00,26.3,26.32,26.29,26.31,46400.0,21.7099,21.7264,21.7017,21.7182,46400.0
2012-01-12 13:30:00,26.31,26.32,26.3,26.31,83200.0,21.7182,21.7264,21.7099,21.7182,83200.0
2012-01-12 13:35:00,26.31,26.31,26.25,26.25,116200.0,21.7182,21.7182,21.6687,21.6687,116200.0
2012-01-12 13:40:00,26.25,26.29,26.25,26.27,115800.0,21.6687,21.7017,21.6687,21.6852,115800.0
2012-01-12 13:45:00,26.27,26.28,26.26,26.28,73600.0,21.6852,21.6934,21.6769,21.6934,73600.0
2012-01-12 13:50:00,26.28,26.28,26.27,26.28,15400.0,21.6934,21.6934,21.6852,21.6934,15400.0
2012-01-12 13:55:00,26.28,26.32,26.28,26.31,13400.0,21.6934,21.7264,21.6934,21.7182,13400.0
2012-01-12 14:00:00,26.31,26.31,26.3,26.31,16800.0,21.7182,21.7182,21.7099,21.7182,16800.0
2012-01-12 14:05:00,26.31,26.31,26.27,26.28,43600.0,21.7182,21.7182,21.6852,21.6934,43600.0
2012-01-12 14:10:00,26.28,26.29,26.27,26.28,54400.0,21.6934,21.7017,21.6852,21.6934,54400.0
2012-01-12 14:15:00,26.28,26.3,26.28,26.29,48800.0,21.6934,21.7099,21.6934,21.7017,48800.0
2012-01-12 14:20:00,26.29,26.31,26.28,26.31,13200.0,21.7017,21.7182,21.6934,21.7182,13200.0
2012-01-12 14:25:00,26.3,26.31,26.3,26.3,30200.0,21.7099,21.7182,21.7099,21.7099,30200.0
2012-01-12 14:30:00,26.3,26.32,26.29,26.32,49400.0,21.7099,21.7264,21.7017,21.7264,49400.0
2012-01-12 14:35:00,26.32,26.33,26.32,26.32,48200.0,21.7264,21.7347,21.7264,21.7264,48200.0
2012-01-12 14:40:00,26.33,26.33,26.31,26.32,77200.0,21.7347,21.7347,21.7182,21.7264,77200.0
2012-01-12 14:45:00,26.32,26.34,26.31,26.32,47400.0,21.7264,21.7429,21.7182,21.7264,47400.0
2012-01-12 14:50:00,26.32,26.33,26.31,26.33,34800.0,21.7264,21.7347,21.7182,21.7347,34800.0
2012-01-12 14:55:00,26.33,26.35,26.33,26.35,23600.0,21.7347,21.7512,21.7347,21.7512,23600.0
2012-01-12 15:00:00,26.35,26.35,26.33,26.33,48400.0,21.7512,21.7512,21.7347,21.7347,48400.0
2012-01-12 15:05:00,26.33,26.35,26.33,26.34,31000.0,21.7347,21.7512,21.7347,21.7429,31000.0
2012-01-12 15:10:00,26.34,26.35,26.33,26.34,63200.0,21.7429,21.7512,21.7347,21.7429,63200.0
2012-01-12 15:15:00,26.34,26.36,26.34,26.36,33400.0,21.7429,21.7595,21.7429,21.7595,33400.0
2012-01-12 15:20:00,26.35,26.41,26.35,26.39,112600.0,21.7512,21.8007,21.7512,21.7842,112600.0
2012-01-12 15:25:00,26.39,26.4,26.38,26.39,47000.0,21.7842,21.7925,21.776,21.7842,47000.0
2012-01-12 15:30:00,26.39,26.4,26.34,26.34,213200.0,21.7842,21.7925,21.7429,21.7429,213200.0
2012-01-12 15:35:00,26.34,26.37,26.33,26.36,80000.0,21.7429,21.7677,21.7347,21.7595,80000.0
2012-01-12 15:40:00,26.36,26.4,26.35,26.39,81800.0,21.7595,21.7925,21.7512,21.7842,81800.0
2012-01-12 15:45:00,26.39,26.41,26.39,26.41,112400.0,21.7842,21.8007,21.7842,21.8007,112400.0
2012-01-12 15:50:00,26.41,26.42,26.4,26.41,224800.0,21.8007,21.809,21.7925,21.8007,224800.0
2012-01-12 15:55:00,26.4,26.42,26.38,26.42,927200.0,21.7925,21.809,21.776,21.809,927200.0
2012-01-13 09:30:00,26.21,26.31,26.2,26.3,115600.0,21.6356,21.7182,21.6274,21.7099,115600.0
2012-01-13 09:35:00,26.3,26.34,26.3,26.32,66200.0,21.7099,21.7429,21.7099,21.7264,66200.0
2012-01-13 09:40:00,26.33,26.35,26.27,26.35,160600.0,21.7347,21.7512,21.6852,21.7512,160600.0
2012-01-13 09:45:00,26.35,26.43,26.34,26.42,308000.0,21.7512,21.8172,21.7429,21.809,308000.0
2012-01-13 09:50:00,26.43,26.43,26.39,26.43,113600.0,21.8172,21.8172,21.7842,21.8172,113600.0
2012-01-13 09:55:00,26.43,26.48,26.41,26.42,454800.0,21.8172,21.8585,21.8007,21.809,454800.0
2012-01-13 10:00:00,26.42,26.42,26.36,26.4,232200.0,21.809,21.809,21.7595,21.7925,232200.0
2012-01-13 10:05:00,26.4,26.41,26.31,26.32,161000.0,21.7925,21.8007,21.7182,21.7264,161000.0
2012-01-13 10:10:00,26.31,26.33,26.25,26.32,165400.0,21.7182,21.7347,21.6687,21.7264,165400.0
2012-01-13 10:15:00,26.32,26.33,26.28,26.3,139800.0,21.7264,21.7347,21.6934,21.7099,139800.0
2012-01-13 10:20:00,26.3,26.31,26.25,26.28,110800.0,21.7099,21.7182,21.6687,21.6934,110800.0
2012-01-13 10:25:00,26.28,26.36,26.28,26.35,126600.0,21.6934,21.7595,21.6934,21.7512,126600.0
2012-01-13 10:30:00,26.35,26.36,26.34,26.36,71400.0,21.7512,21.7595,21.7429,21.7595,71400.0
2012-01-13 10:35:00,26.35,26.38,26.35,26.36,184600.0,21.7512,21.776,21.7512,21.7595,184600.0
2012-01-13 10:40:00,26.36,26.38,26.33,26.37,65200.0,21.7595,21.776,21.7347,21.7677,65200.0
2012-01-13 10:45:00,26.37,26.4,26.37,26.37,36000.0,21.7677,21.7925,21.7677,21.7677,36000.0
2012-01-13 10:50:00,26.38,26.41,26.37,26.41,42800.0,21.776,21.8007,21.7677,21.8007,42800.0
2012-01-13 10:55:00,26.41,26.46,26.41,26.45,138400.0,21.8007,21.842,21.8007,21.8337,138400.0
2012-01-13 11:00:00,26.45,26.49,26.44,26.48,101000.0,21.8337,21.8668,21.8255,21.8585,101000.0
2012-01-13 11:05:00,26.48,26.51,26.48,26.49,72600.0,21.8585,21.8833,21.8585,21.8668,72600.0
2012-01-13 11:10:00,26.5,26.57,26.5,26.52,546200.0,21.875,21.9328,21.875,21.8915,546200.0
2012-01-13 11:15:00,26.53,26.55,26.52,26.52,221600.0,21.8998,21.9163,21.8915,21.8915,221600.0
2012-01-13 11:20:00,26.52,26.59,26.52,26.55,466000.0,21.8915,21.9493,21.8915,21.9163,466000.0
2012-01-13 11:25:00,26.55,26.55,26.52,26.53,66400.0,21.9163,21.9163,21.8915,21.8998,66400.0
2012-01-13 11:30:00,26.53,26.55,26.52,26.53,27800.0,21.8998,21.9163,21.8915,21.8998,27800.0
2012-01-13 11:35:00,26.53,26.55,26.5,26.52,67600.0,21.8998,21.9163,21.875,21.8915,67600.0
2012-01-13 11:40:00,26.53,26.56,26.53,26.55,52200.0,21.8998,21.9246,21.8998,21.9163,52200.0
2012-01-13 11:45:00,26.56,26.56,26.53,26.55,68000.0,21.9246,21.9246,21.8998,21.9163,68000.0
2012-01-13 11:50:00,26.55,26.58,26.55,26.56,73000.0,21.9163,21.9411,21.9163,21.9246,73000.0
2012-01-13 11:55:00,26.56,26.57,26.54,26.54,49200.0,21.9246,21.9328,21.908,21.908,49200.0
2012-01-13 12:00:00,26.54,26.54,26.5,26.53,176400.0,21.908,21.908,21.875,21.8998,176400.0
2012-01-13 12:05:00,26.53,26.53,26.52,26.53,18800.0,21.8998,21.8998,21.8915,21.8998,18800.0
2012-01-13 12:10:00,26.53,26.53,26.49,26.5,53400.0,21.8998,21.8998,21.8668,21.875,53400.0
2012-01-13 12:15:00,26.49,26.5,26.49,26.49,8000.0,21.8668,21.875,21.8668,21.8668,8000.0
2012-01-13 12:20:00,26.49,26.5,26.49,26.49,13400.0,21.8668,21.875,21.8668,21.8668,13400.0
2012-01-13 12:25:00,26.49,26.5,26.47,26.48,52800.0,21.8668,21.875,21.8503,21.8585,52800.0
2012-01-13 12:30:00,26.48,26.49,26.45,26.47,127000.0,21.8585,21.8668,21.8337,21.8503,127000.0
2012-01-13 12:35:00,26.46,26.46,26.43,26.43,252800.0,21.842,21.842,21.8172,21.8172,252800.0
2012-01-13 12:40:00,26.43,26.43,26.39,26.4,344000.0,21.8172,21.8172,21.7842,21.7925,344000.0
2012-01-13 12:45:00,26.4,26.41,26.39,26.4,143200.0,21.7925,21.8007,21.7842,21.7925,143200.0
2012-01-13 12:50:00,26.41,26.42,26.39,26.42,21800.0,21.8007,21.809,21.7842,21.809,21800.0
2012-01-13 12:55:00,26.42,26.43,26.42,26.43,13800.0,21.809,21.8172,21.809,21.8172,13800.0
2012-01-13 13:00:00,26.43,26.43,26.35,26.36,103400.0,21.8172,21.8172,21.7512,21.7595,103400.0
2012-01-13 13:05:00,26.36,26.36,26.33,26.35,68200.0,21.7595,21.7595,21.7347,21.7512,68200.0
2012-01-13 13:10:00,26.35,26.36,26.34,26.34,23200.0,21.7512,21.7595,21.7429,21.7429,23200.0
2012-01-13 13:15:00,26.34,26.36,26.31,26.36,89200.0,21.7429,21.7595,21.7182,21.7595,89200.0
2012-01-13 13:20:00,26.36,26.37,26.34,26.35,58800.0,21.7595,21.7677,21.7429,21.7512,58800.0
2012-01-13 13:25:00,26.35,26.36,26.29,26.31,379400.0,21.7512,21.7595,21.7017,21.7182,379400.0
2012-01-13 13:30:00,26.31,26.32,26.29,26.32,65600.0,21.7182,21.7264,21.7017,21.7264,65600.0
2012-01-13 13:35:00,26.32,26.34,26.31,26.32,24200.0,21.7264,21.7429,21.7182,21.7264,24200.0
2012-01-13 13:40:00,26.32,26.33,26.31,26.33,13800.0,21.7264,21.7347,21.7182,21.7347,13800.0
2012-01-13 13:45:00,26.34,26.38,26.33,26.38,19400.0,21.7429,21.776,21.7347,21.776,19400.0
2012-01-13 13:50:00,26.37,26.43,26.36,26.39,25400.0,21.7677,21.8172,21.7595,21.7842,25400.0
2012-01-13 13:55:00,26.4,26.4,26.38,26.39,12400.0,21.7925,21.7925,21.776,21.7842,12400.0
2012-01-13 14:00:00,26.4,26.4,26.36,26.38,10000.0,21.7925,21.7925,21.7595,21.776,10000.0
2012-01-13 14:05:00,26.39,26.39,26.35,26.35,52600.0,21.7842,21.7842,21.7512,21.7512,52600.0
2012-01-13 14:10:00,26.35,26.38,26.35,26.38,39000.0,21.7512,21.776,21.7512,21.776,39000.0
2012-01-13 14:15:00,26.37,26.38,26.36,26.38,84800.0,21.7677,21.776,21.7595,21.776,84800.0
2012-01-13 14:20:00,26.38,26.4,26.38,26.39,18400.0,21.776,21.7925,21.776,21.7842,18400.0
2012-01-13 14:25:00,26.39,26.4,26.39,26.39,39600.0,21.7842,21.7925,21.7842,21.7842,39600.0
2012-01-13 14:30:00,26.39,26.4,26.39,26.4,79600.0,21.7842,21.7925,21.7842,21.7925,79600.0
2012-01-13 14:35:00,26.4,26.42,26.38,26.39,39200.0,21.7925,21.809,21.776,21.7842,39200.0
2012-01-13 14:40:00,26.39,26.4,26.38,26.39,9200.0,21.7842,21.7925,21.776,21.7842,9200.0
2012-01-13 14:45:00,26.39,26.4,26.38,26.39,41000.0,21.7842,21.7925,21.776,21.7842,41000.0
2012-01-13 14:50:00,26.39,26.4,26.37,26.39,29000.0,21.7842,21.7925,21.7677,21.7842,29000.0
2012-01-13 14:55:00,26.39,26.41,26.39,26.4,27800.0,21.7842,21.8007,21.7842,21.7925,27800.0
2012-01-13 15:00:00,26.39,26.41,26.39,26.41,17400.0,21.7842,21.8007,21.7842,21.8007,17400.0
2012-01-13 15:05:00,26.41,26.45,26.41,26.44,26600.0,21.8007,21.8337,21.8007,21.8255,26600.0
2012-01-13 15:10:00,26.43,26.43,26.42,26.43,77200.0,21.8172,21.8172,21.809,21.8172,77200.0
2012-01-13 15:15:00,26.43,26.43,26.41,26.41,87200.0,21.8172,21.8172,21.8007,21.8007,87200.0
2012-01-13 15:20:00,26.41,26.42,26.39,26.42,62400.0,21.8007,21.809,21.7842,21.809,62400.0
2012-01-13 15:25:00,26.41,26.42,26.4,26.41,30400.0,21.8007,21.809,21.7925,21.8007,30400.0
2012-01-13 15:30:00,26.41,26.43,26.41,26.41,68000.0,21.8007,21.8172,21.8007,21.8007,68000.0
2012-01-13 15:35:00,26.41,26.43,26.4,26.4,99200.0,21.8007,21.8172,21.7925,21.7925,99200.0
2012-01-13 15:40:00,26.41,26.43,26.4,26.4,73200.0,21.8007,21.8172,21.7925,21.7925,73200.0
2012-01-13 15:45:00,26.4,26.43,26.39,26.4,301000.0,21.7925,21.8172,21.7842,21.7925,301000.0
2012-01-13 15:50:00,26.41,26.41,26.38,26.38,320000.0,21.8007,21.8007,21.776,21.776,320000.0
2012-01-13 15:55:00,26.39,26.39,26.36,26.38,560400.0,21.7842,21.7842,21.7595,21.776,560400.0
2012-01-17 09:30:00,26.64,26.67,26.54,26.62,127800.0,21.9906,22.0154,21.908,21.9741,127800.0
2012-01-17 09:35:00,26.61,26.69,26.61,26.68,121800.0,21.9658,22.0319,21.9658,22.0236,121800.0
2012-01-17 09:40:00,26.68,26.68,26.63,26.65,218000.0,22.0236,22.0236,21.9823,21.9988,218000.0
2012-01-17 09:45:00,26.65,26.68,26.65,26.68,106600.0,21.9988,22.0236,21.9988,22.0236,106600.0
2012-01-17 09:50:00,26.68,26.68,26.66,26.66,46400.0,22.0236,22.0236,22.0071,22.0071,46400.0
2012-01-17 09:55:00,26.66,26.67,26.61,26.63,70200.0,22.0071,22.0154,21.9658,21.9823,70200.0
2012-01-17 10:00:00,26.63,26.63,26.58,26.61,142600.0,21.9823,21.9823,21.9411,21.9658,142600.0
2012-01-17 10:05:00,26.61,26.61,26.57,26.59,158400.0,21.9658,21.9658,21.9328,21.9493,158400.0
2012-01-17 10:10:00,26.59,26.6,26.58,26.6,31200.0,21.9493,21.9576,21.9411,21.9576,31200.0
2012-01-17 10:15:00,26.6,26.6,26.56,26.58,61000.0,21.9576,21.9576,21.9246,21.9411,61000.0
2012-01-17 10:20:00,26.58,26.62,26.57,26.61,87400.0,21.9411,21.9741,21.9328,21.9658,87400.0
2012-01-17 10:25:00,26.63,26.66,26.63,26.63,62000.0,21.9823,22.0071,21.9823,21.9823,62000.0
2012-01-17 10:30:00,26.63,26.64,26.61,26.61,62800.0,21.9823,21.9906,21.9658,21.9658,62800.0
2012-01-17 10:35:00,26.61,26.61,26.59,26.6,139600.0,21.9658,21.9658,21.9493,21.9576,139600.0
2012-01-17 10:40:00,26.6,26.63,26.58,26.63,59200.0,21.9576,21.9823,21.9411,21.9823,59200.0
2012-01-17 10:45:00,26.63,26.64,26.59,26.59,30600.0,21.9823,21.9906,21.9493,21.9493,30600.0
2012-01-17 10:50:00,26.58,26.59,26.52,26.52,304600.0,21.9411,21.9493,21.8915,21.8915,304600.0
2012-01-17 10:55:00,26.52,26.56,26.5,26.53,368800.0,21.8915,21.9246,21.875,21.8998,368800.0
2012-01-17 11:00:00,26.54,26.58,26.53,26.58,119400.0,21.908,21.9411,21.8998,21.9411,119400.0
2012-01-17 11:05:00,26.57,26.61,26.56,26.6,81800.0,21.9328,21.9658,21.9246,21.9576,81800.0
2012-01-17 11:10:00,26.6,26.62,26.6,26.61,79200.0,21.9576,21.9741,21.9576,21.9658,79200.0
2012-01-17 11:15:00,26.61,26.62,26.6,26.6,22600.0,21.9658,21.9741,21.9576,21.9576,22600.0
2012-01-17 11:20:00,26.59,26.6,26.57,26.58,27400.0,21.9493,21.9576,21.9328,21.9411,27400.0
2012-01-17 11:25:00,26.59,26.59,26.57,26.59,19400.0,21.9493,21.9493,21.9328,21.9493,19400.0
2012-01-17 11:30:00,26.59,26.6,26.57,26.57,22000.0,21.9493,21.9576,21.9328,21.9328,22000.0
2012-01-17 11:35:00,26.58,26.6,26.57,26.59,20800.0,21.9411,21.9576,21.9328,21.9493,20800.0
2012-01-17 11:40:00,26.59,26.59,26.58,26.58,16400.0,21.9493,21.9493,21.9411,21.9411,16400.0
2012-01-17 11:45:00,26.58,26.59,26.57,26.58,77600.0,21.9411,21.9493,21.9328,21.9411,77600.0
2012-01-17 11:50:00,26.58,26.59,26.57,26.59,42000.0,21.9411,21.9493,21.9328,21.9493,42000.0
2012-01-17 11:55:00,26.59,26.59,26.57,26.58,36200.0,21.9493,21.9493,21.9328,21.9411,36200.0
2012-01-17 12:00:00,26.58,26.6,26.57,26.59,82800.0,21.9411,21.9576,21.9328,21.9493,82800.0
2012-01-17 12:05:00,26.59,26.6,26.59,26.6,30000.0,21.9493,21.9576,21.9493,21.9576,30000.0
2012-01-17 12:10:00,26.6,26.62,26.6,26.61,14400.0,21.9576,21.9741,21.9576,21.9658,14400.0
2012-01-17 12:15:00,26.61,26.61,26.6,26.61,17200.0,21.9658,21.9658,21.9576,21.9658,17200.0
2012-01-17 12:20:00,26.61,26.61,26.58,26.58,7000.0,21.9658,21.9658,21.9411,21.9411,7000.0
2012-01-17 12:25:00,26.59,26.6,26.58,26.58,91400.0,21.9493,21.9576,21.9411,21.9411,91400.0
2012-01-17 12:30:00,26.59,26.59,26.54,26.55,54200.0,21.9493,21.9493,21.908,21.9163,54200.0
2012-01-17 12:35:00,26.55,26.55,26.5,26.54,141400.0,21.9163,21.9163,21.875,21.908,141400.0
2012-01-17 12:40:00,26.54,26.56,26.53,26.55,33400.0,21.908,21.9246,21.8998,21.9163,33400.0
2012-01-17 12:45:00,26.54,26.57,26.54,26.55,59000.0,21.908,21.9328,21.908,21.9163,59000.0
2012-01-17 12:50:00,26.55,26.57,26.54,26.57,20600.0,21.9163,21.9328,21.908,21.9328,20600.0
2012-01-17 12:55:00,26.56,26.57,26.56,26.56,18400.0,21.9246,21.9328,21.9246,21.9246,18400.0
2012-01-17 13:00:00,26.56,26.58,26.56,26.58,35800.0,21.9246,21.9411,21.9246,21.9411,35800.0
2012-01-17 13:05:00,26.58,26.58,26.57,26.57,87000.0,21.9411,21.9411,21.9328,21.9328,87000.0
2012-01-17 13:10:00,26.58,26.58,26.57,26.57,30200.0,21.9411,21.9411,21.9328,21.9328,30200.0
2012-01-17 13:15:00,26.58,26.59,26.57,26.58,35000.0,21.9411,21.9493,21.9328,21.9411,35000.0
2012-01-17 13:20:00,26.59,26.59,26.58,26.58,20600.0,21.9493,21.9493,21.9411,21.9411,20600.0
2012-01-17 13:25:00,26.58,26.6,26.58,26.59,58800.0,21.9411,21.9576,21.9411,21.9493,58800.0
2012-01-17 13:30:00,26.58,26.58,26.56,26.58,15600.0,21.9411,21.9411,21.9246,21.9411,15600.0
2012-01-17 13:35:00,26.58,26.6,26.58,26.59,89000.0,21.9411,21.9576,21.9411,21.9493,89000.0
2012-01-17 13:40:00,26.59,26.59,26.58,26.58,26400.0,21.9493,21.9493,21.9411,21.9411,26400.0
2012-01-17 13:45:00,26.58,26.59,26.58,26.59,23400.0,21.9411,21.9493,21.9411,21.9493,23400.0
2012-01-17 13:50:00,26.59,26.61,26.59,26.61,34400.0,21.9493,21.9658,21.9493,21.9658,34400.0
2012-01-17 13:55:00,26.6,26.61,26.59,26.59,43600.0,21.9576,21.9658,21.9493,21.9493,43600.0
2012-01-17 14:00:00,26.59,26.6,26.57,26.58,22800.0,21.9493,21.9576,21.9328,21.9411,22800.0
2012-01-17 14:05:00,26.58,26.59,26.58,26.59,11000.0,21.9411,21.9493,21.9411,21.9493,11000.0
2012-01-17 14:10:00,26.59,26.59,26.57,26.58,13200.0,21.9493,21.9493,21.9328,21.9411,13200.0
2012-01-17 14:15:00,26.58,26.58,26.57,26.58,24200.0,21.9411,21.9411,21.9328,21.9411,24200.0
2012-01-17 14:20:00,26.58,26.6,26.58,26.59,12600.0,21.9411,21.9576,21.9411,21.9493,12600.0
2012-01-17 14:25:00,26.59,26.61,26.58,26.59,47200.0,21.9493,21.9658,21.9411,21.9493,47200.0
2012-01-17 14:30:00,26.59,26.59,26.54,26.54,45400.0,21.9493,21.9493,21.908,21.908,45400.0
2012-01-17 14:35:00,26.54,26.57,26.54,26.55,39400.0,21.908,21.9328,21.908,21.9163,39400.0
2012-01-17 14:40:00,26.55,26.57,26.54,26.56,11400.0,21.9163,21.9328,21.908,21.9246,11400.0
2012-01-17 14:45:00,26.56,26.56,26.5,26.5,150200.0,21.9246,21.9246,21.875,21.875,150200.0
2012-01-17 14:50:00,26.5,26.52,26.49,26.49,261600.0,21.875,21.8915,21.8668,21.8668,261600.0
2012-01-17 14:55:00,26.49,26.51,26.49,26.5,38400.0,21.8668,21.8833,21.8668,21.875,38400.0
2012-01-17 15:00:00,26.5,26.52,26.49,26.52,39400.0,21.875,21.8915,21.8668,21.8915,39400.0
2012-01-17 15:05:00,26.52,26.52,26.45,26.45,114600.0,21.8915,21.8915,21.8337,21.8337,114600.0
2012-01-17 15:10:00,26.45,26.46,26.43,26.46,142200.0,21.8337,21.842,21.8172,21.842,142200.0
2012-01-17 15:15:00,26.46,26.47,26.43,26.45,71600.0,21.842,21.8503,21.8172,21.8337,71600.0
2012-01-17 15:20:00,26.44,26.48,26.44,26.47,35800.0,21.8255,21.8585,21.8255,21.8503,35800.0
2012-01-17 15:25:00,26.48,26.5,26.48,26.5,20400.0,21.8585,21.875,21.8585,21.875,20400.0
2012-01-17 15:30:00,26.5,26.51,26.48,26.5,86200.0,21.875,21.8833,21.8585,21.875,86200.0
2012-01-17 15:35:00,26.5,26.5,26.47,26.48,90600.0,21.875,21.875,21.8503,21.8585,90600.0
2012-01-17 15:40:00,26.49,26.5,26.48,26.49,96000.0,21.8668,21.875,21.8585,21.8668,96000.0
2012-01-17 15:45:00,26.49,26.51,26.47,26.49,175800.0,21.8668,21.8833,21.8503,21.8668,175800.0
2012-01-17 15:50:00,26.49,26.5,26.49,26.49,198600.0,21.8668,21.875,21.8668,21.8668,198600.0
2012-01-17 15:55:00,26.49,26.5,26.47,26.48,419200.0,21.8668,21.875,21.8503,21.8585,419200.0
2012-01-18 09:30:00,26.49,26.51,26.45,26.45,51400.0,21.8668,21.8833,21.8337,21.8337,51400.0
2012-01-18 09:35:00,26.44,26.5,26.44,26.49,91800.0,21.8255,21.875,21.8255,21.8668,91800.0
2012-01-18 09:40:00,26.47,26.55,26.46,26.54,34000.0,21.8503,21.9163,21.842,21.908,34000.0
2012-01-18 09:45:00,26.54,26.57,26.52,26.54,74400.0,21.908,21.9328,21.8915,21.908,74400.0
2012-01-18 09:50:00,26.54,26.63,26.54,26.63,199200.0,21.908,21.9823,21.908,21.9823,199200.0
2012-01-18 09:55:00,26.62,26.63,26.6,26.61,38400.0,21.9741,21.9823,21.9576,21.9658,38400.0
2012-01-18 10:00:00,26.61,26.67,26.61,26.66,169800.0,21.9658,22.0154,21.9658,22.0071,169800.0
2012-01-18 10:05:00,26.66,26.66,26.64,26.64,80200.0,22.0071,22.0071,21.9906,21.9906,80200.0
2012-01-18 10:10:00,26.65,26.68,26.63,26.67,38800.0,21.9988,22.0236,21.9823,22.0154,38800.0
2012-01-18 10:15:00,26.68,26.68,26.65,26.66,94400.0,22.0236,22.0236,21.9988,22.0071,94400.0
2012-01-18 10:20:00,26.67,26.73,26.67,26.73,84800.0,22.0154,22.0649,22.0154,22.0649,84800.0
2012-01-18 10:25:00,26.73,26.75,26.72,26.73,417000.0,22.0649,22.0814,22.0566,22.0649,417000.0
2012-01-18 10:30:00,26.73,26.77,26.72,26.75,385800.0,22.0649,22.0979,22.0566,22.0814,385800.0
2012-01-18 10:35:00,26.75,26.75,26.73,26.73,157000.0,22.0814,22.0814,22.0649,22.0649,157000.0
2012-01-18 10:40:00,26.73,26.75,26.71,26.72,49200.0,22.0649,22.0814,22.0484,22.0566,49200.0
2012-01-18 10:45:00,26.72,26.73,26.69,26.7,97000.0,22.0566,22.0649,22.0319,22.0401,97000.0
2012-01-18 10:50:00,26.7,26.75,26.69,26.75,93600.0,22.0401,22.0814,22.0319,22.0814,93600.0
2012-01-18 10:55:00,26.75,26.75,26.72,26.73,79800.0,22.0814,22.0814,22.0566,22.0649,79800.0
2012-01-18 11:00:00,26.73,26.75,26.72,26.74,33000.0,22.0649,22.0814,22.0566,22.0731,33000.0
2012-01-18 11:05:00,26.74,26.74,26.71,26.73,28400.0,22.0731,22.0731,22.0484,22.0649,28400.0
2012-01-18 11:10:00,26.74,26.75,26.72,26.74,159200.0,22.0731,22.0814,22.0566,22.0731,159200.0
2012-01-18 11:15:00,26.74,26.76,26.73,26.73,172000.0,22.0731,22.0896,22.0649,22.0649,172000.0
2012-01-18 11:20:00,26.73,26.78,26.73,26.78,433800.0,22.0649,22.1062,22.0649,22.1062,433800.0
2012-01-18 11:25:00,26.78,26.78,26.76,26.76,53400.0,22.1062,22.1062,22.0896,22.0896,53400.0
2012-01-18 11:30:00,26.76,26.78,26.74,26.75,58000.0,22.0896,22.1062,22.0731,22.0814,58000.0
2012-01-18 11:35:00,26.75,26.75,26.72,26.72,75800.0,22.0814,22.0814,22.0566,22.0566,75800.0
2012-01-18 11:40:00,26.72,26.75,26.72,26.74,25600.0,22.0566,22.0814,22.0566,22.0731,25600.0
2012-01-18 11:45:00,26.74,26.74,26.73,26.74,18600.0,22.0731,22.0731,22.0649,22.0731,18600.0
2012-01-18 11:50:00,26.73,26.74,26.73,26.73,25600.0,22.0649,22.0731,22.0649,22.0649,25600.0
2012-01-18 11:55:00,26.73,26.74,26.71,26.73,27200.0,22.0649,22.0731,22.0484,22.0649,27200.0
2012-01-18 12:00:00,26.73,26.74,26.72,26.73,43800.0,22.0649,22.0731,22.0566,22.0649,43800.0
2012-01-18 12:05:00,26.72,26.74,26.72,26.73,59400.0,22.0566,22.0731,22.0566,22.0649,59400.0
2012-01-18 12:10:00,26.73,26.75,26.73,26.74,93800.0,22.0649,22.0814,22.0649,22.0731,93800.0
2012-01-18 12:15:00,26.75,26.76,26.73,26.73,48400.0,22.0814,22.0896,22.0649,22.0649,48400.0
2012-01-18 12:20:00,26.73,26.79,26.73,26.77,42800.0,22.0649,22.1144,22.0649,22.0979,42800.0
2012-01-18 12:25:00,26.78,26.81,26.77,26.8,221600.0,22.1062,22.1309,22.0979,22.1227,221600.0
2012-01-18 12:30:00,26.81,26.82,26.8,26.81,65800.0,22.1309,22.1392,22.1227,22.1309,65800.0
2012-01-18 12:35:00,26.81,26.82,26.8,26.81,69800.0,22.1309,22.1392,22.1227,22.1309,69800.0
2012-01-18 12:40:00,26.81,26.83,26.8,26.81,40200.0,22.1309,22.1474,22.1227,22.1309,40200.0
2012-01-18 12:45:00,26.81,26.83,26.8,26.81,64600.0,22.1309,22.1474,22.1227,22.1309,64600.0
2012-01-18 12:50:00,26.81,26.82,26.81,26.82,16400.0,22.1309,22.1392,22.1309,22.1392,16400.0
2012-01-18 12:55:00,26.81,26.81,26.8,26.81,69000.0,22.1309,22.1309,22.1227,22.1309,69000.0
2012-01-18 13:00:00,26.81,26.83,26.81,26.81,32200.0,22.1309,22.1474,22.1309,22.1309,32200.0
2012-01-18 13:05:00,26.8,26.81,26.8,26.81,80400.0,22.1227,22.1309,22.1227,22.1309,80400.0
2012-01-18 13:10:00,26.81,26.82,26.8,26.81,18600.0,22.1309,22.1392,22.1227,22.1309,18600.0
2012-01-18 13:15:00,26.81,26.81,26.8,26.8,17000.0,22.1309,22.1309,22.1227,22.1227,17000.0
2012-01-18 13:20:00,26.81,26.82,26.81,26.81,24000.0,22.1309,22.1392,22.1309,22.1309,24000.0
2012-01-18 13:25:00,26.81,26.84,26.81,26.83,22800.0,22.1309,22.1557,22.1309,22.1474,22800.0
2012-01-18 13:30:00,26.84,26.89,26.84,26.88,230600.0,22.1557,22.197,22.1557,22.1887,230600.0
2012-01-18 13:35:00,26.88,26.93,26.88,26.9,1520800.0,22.1887,22.23,22.1887,22.2052,1520800.0
2012-01-18 13:40:00,26.9,26.91,26.89,26.9,132600.0,22.2052,22.2135,22.197,22.2052,132600.0
2012-01-18 13:45:00,26.9,26.91,26.9,26.9,155400.0,22.2052,22.2135,22.2052,22.2052,155400.0
2012-01-18 13:50:00,26.9,26.9,26.89,26.89,362800.0,22.2052,22.2052,22.197,22.197,362800.0
2012-01-18 13:55:00,26.89,26.92,26.88,26.9,830000.0,22.197,22.2217,22.1887,22.2052,830000.0
2012-01-18 14:00:00,26.9,26.93,26.9,26.93,162200.0,22.2052,22.23,22.2052,22.23,162200.0
2012-01-18 14:05:00,26.93,26.93,26.91,26.93,72800.0,22.23,22.23,22.2135,22.23,72800.0
2012-01-18 14:10:00,26.93,26.93,26.91,26.93,87800.0,22.23,22.23,22.2135,22.23,87800.0
2012-01-18 14:15:00,26.93,26.96,26.93,26.95,169000.0,22.23,22.2547,22.23,22.2465,169000.0
2012-01-18 14:20:00,26.94,26.96,26.93,26.95,67200.0,22.2382,22.2547,22.23,22.2465,67200.0
2012-01-18 14:25:00,26.95,27.0,26.93,27.0,89200.0,22.2465,22.2878,22.23,22.2878,89200.0
2012-01-18 14:30:00,27.0,27.03,26.99,26.99,580400.0,22.2878,22.3125,22.2795,22.2795,580400.0
2012-01-18 14:35:00,27.0,27.03,26.99,27.0,359200.0,22.2878,22.3125,22.2795,22.2878,359200.0
2012-01-18 14:40:00,27.0,27.05,26.99,27.05,183600.0,22.2878,22.329,22.2795,22.329,183600.0
2012-01-18 14:45:00,27.06,27.06,27.04,27.06,181800.0,22.3373,22.3373,22.3208,22.3373,181800.0
2012-01-18 14:50:00,27.06,27.1,27.04,27.1,933800.0,22.3373,22.3703,22.3208,22.3703,933800.0
2012-01-18 14:55:00,27.09,27.11,27.08,27.11,295200.0,22.3621,22.3786,22.3538,22.3786,295200.0
2012-01-18 15:00:00,27.11,27.16,27.11,27.13,716000.0,22.3786,22.4198,22.3786,22.3951,716000.0
2012-01-18 15:05:00,27.13,27.14,27.13,27.14,186000.0,22.3951,22.4033,22.3951,22.4033,186000.0
2012-01-18 15:10:00,27.14,27.16,27.11,27.15,850800.0,22.4033,22.4198,22.3786,22.4116,850800.0
2012-01-18 15:15:00,27.15,27.16,27.14,27.14,446800.0,22.4116,22.4198,22.4033,22.4033,446800.0
2012-01-18 15:20:00,27.15,27.18,27.14,27.18,499400.0,22.4116,22.4363,22.4033,22.4363,499400.0
2012-01-18 15:25:00,27.18,27.2,27.16,27.17,504400.0,22.4363,22.4529,22.4198,22.4281,504400.0
2012-01-18 15:30:00,27.17,27.18,27.16,27.17,319600.0,22.4281,22.4363,22.4198,22.4281,319600.0
2012-01-18 15:35:00,27.17,27.17,27.14,27.17,428400.0,22.4281,22.4281,22.4033,22.4281,428400.0
2012-01-18 15:40:00,27.17,27.17,27.15,27.16,275800.0,22.4281,22.4281,22.4116,22.4198,275800.0
2012-01-18 15:45:00,27.16,27.16,27.13,27.13,323000.0,22.4198,22.4198,22.3951,22.3951,323000.0
2012-01-18 15:50:00,27.13,27.18,27.13,27.18,1638800.0,22.3951,22.4363,22.3951,22.4363,1638800.0
2012-01-18 15:55:00,27.17,27.19,27.15,27.18,1978000.0,22.4281,22.4446,22.4116,22.4363,1978000.0
2012-01-19 09:30:00,27.18,27.29,27.18,27.25,56800.0,22.4363,22.5271,22.4363,22.4941,56800.0
2012-01-19 09:35:00,27.25,27.25,27.2,27.23,118600.0,22.4941,22.4941,22.4529,22.4776,118600.0
2012-01-19 09:40:00,27.22,27.28,27.22,27.28,137600.0,22.4694,22.5189,22.4694,22.5189,137600.0
2012-01-19 09:45:00,27.28,27.34,27.28,27.33,60600.0,22.5189,22.5684,22.5189,22.5602,60600.0
2012-01-19 09:50:00,27.32,27.33,27.29,27.31,46200.0,22.5519,22.5602,22.5271,22.5437,46200.0
2012-01-19 09:55:00,27.31,27.33,27.3,27.31,257000.0,22.5437,22.5602,22.5354,22.5437,257000.0
2012-01-19 10:00:00,27.31,27.31,27.21,27.21,248600.0,22.5437,22.5437,22.4611,22.4611,248600.0
2012-01-19 10:05:00,27.21,27.23,27.19,27.22,264400.0,22.4611,22.4776,22.4446,22.4694,264400.0
2012-01-19 10:10:00,27.22,27.25,27.2,27.24,188400.0,22.4694,22.4941,22.4529,22.4859,188400.0
2012-01-19 10:15:00,27.23,27.27,27.23,27.25,49800.0,22.4776,22.5106,22.4776,22.4941,49800.0
2012-01-19 10:20:00,27.25,27.27,27.25,27.27,30800.0,22.4941,22.5106,22.4941,22.5106,30800.0
2012-01-19 10:25:00,27.27,27.28,27.25,27.27,166800.0,22.5106,22.5189,22.4941,22.5106,166800.0
2012-01-19 10:30:00,27.28,27.31,27.27,27.3,183200.0,22.5189,22.5437,22.5106,22.5354,183200.0
2012-01-19 10:35:00,27.3,27.3,27.28,27.29,126200.0,22.5354,22.5354,22.5189,22.5271,126200.0
2012-01-19 10:40:00,27.29,27.34,27.28,27.34,174600.0,22.5271,22.5684,22.5189,22.5684,174600.0
2012-01-19 10:45:00,27.34,27.36,27.32,27.35,269600.0,22.5684,22.5849,22.5519,22.5767,269600.0
2012-01-19 10:50:00,27.35,27.38,27.35,27.36,187800.0,22.5767,22.6014,22.5767,22.5849,187800.0
2012-01-19 10:55:00,27.36,27.38,27.35,27.36,44600.0,22.5849,22.6014,22.5767,22.5849,44600.0
2012-01-19 11:00:00,27.36,27.37,27.34,27.34,31600.0,22.5849,22.5932,22.5684,22.5684,31600.0
2012-01-19 11:05:00,27.35,27.36,27.33,27.35,56400.0,22.5767,22.5849,22.5602,22.5767,56400.0
2012-01-19 11:10:00,27.35,27.37,27.34,27.36,38400.0,22.5767,22.5932,22.5684,22.5849,38400.0
2012-01-19 11:15:00,27.36,27.38,27.36,27.37,42400.0,22.5849,22.6014,22.5849,22.5932,42400.0
2012-01-19 11:20:00,27.37,27.4,27.36,27.4,66000.0,22.5932,22.6179,22.5849,22.6179,66000.0
2012-01-19 11:25:00,27.4,27.42,27.4,27.41,300800.0,22.6179,22.6345,22.6179,22.6262,300800.0
2012-01-19 11:30:00,27.41,27.43,27.4,27.42,63800.0,22.6262,22.6427,22.6179,22.6345,63800.0
2012-01-19 11:35:00,27.41,27.42,27.39,27.42,74600.0,22.6262,22.6345,22.6097,22.6345,74600.0
2012-01-19 11:40:00,27.41,27.43,27.41,27.43,213000.0,22.6262,22.6427,22.6262,22.6427,213000.0
2012-01-19 11:45:00,27.43,27.46,27.42,27.46,218600.0,22.6427,22.6675,22.6345,22.6675,218600.0
2012-01-19 11:50:00,27.46,27.46,27.42,27.43,67000.0,22.6675,22.6675,22.6345,22.6427,67000.0
2012-01-19 11:55:00,27.43,27.46,27.43,27.46,119200.0,22.6427,22.6675,22.6427,22.6675,119200.0
2012-01-19 12:00:00,27.46,27.49,27.45,27.48,235400.0,22.6675,22.6922,22.6592,22.684,235400.0
2012-01-19 12:05:00,27.49,27.49,27.47,27.47,119400.0,22.6922,22.6922,22.6757,22.6757,119400.0
2012-01-19 12:10:00,27.47,27.48,27.46,27.47,32800.0,22.6757,22.684,22.6675,22.6757,32800.0
2012-01-19 12:15:00,27.47,27.49,27.46,27.46,45600.0,22.6757,22.6922,22.6675,22.6675,45600.0
2012-01-19 12:20:00,27.46,27.47,27.46,27.46,49000.0,22.6675,22.6757,22.6675,22.6675,49000.0
2012-01-19 12:25:00,27.46,27.46,27.45,27.45,129400.0,22.6675,22.6675,22.6592,22.6592,129400.0
2012-01-19 12:30:00,27.45,27.47,27.44,27.45,49800.0,22.6592,22.6757,22.651,22.6592,49800.0
2012-01-19 12:35:00,27.45,27.45,27.43,27.44,52600.0,22.6592,22.6592,22.6427,22.651,52600.0
2012-01-19 12:40:00,27.45,27.46,27.43,27.45,525600.0,22.6592,22.6675,22.6427,22.6592,525600.0
2012-01-19 12:45:00,27.45,27.48,27.45,27.47,124200.0,22.6592,22.684,22.6592,22.6757,124200.0
2012-01-19 12:50:00,27.46,27.47,27.46,27.47,50400.0,22.6675,22.6757,22.6675,22.6757,50400.0
2012-01-19 12:55:00,27.47,27.48,27.47,27.48,55600.0,22.6757,22.684,22.6757,22.684,55600.0
2012-01-19 13:00:00,27.47,27.49,27.47,27.48,82200.0,22.6757,22.6922,22.6757,22.684,82200.0
2012-01-19 13:05:00,27.49,27.49,27.47,27.48,155800.0,22.6922,22.6922,22.6757,22.684,155800.0
2012-01-19 13:10:00,27.48,27.48,27.47,27.47,116400.0,22.684,22.684,22.6757,22.6757,116400.0
2012-01-19 13:15:00,27.47,27.48,27.46,27.48,85800.0,22.6757,22.684,22.6675,22.684,85800.0
2012-01-19 13:20:00,27.48,27.49,27.47,27.48,28200.0,22.684,22.6922,22.6757,22.684,28200.0
2012-01-19 13:25:00,27.49,27.5,27.49,27.5,102400.0,22.6922,22.7005,22.6922,22.7005,102400.0
2012-01-19 13:30:00,27.5,27.5,27.49,27.49,60400.0,22.7005,22.7005,22.6922,22.6922,60400.0
2012-01-19 13:35:00,27.49,27.5,27.49,27.49,46800.0,22.6922,22.7005,22.6922,22.6922,46800.0
2012-01-19 13:40:00,27.49,27.5,27.49,27.5,59800.0,22.6922,22.7005,22.6922,22.7005,59800.0
2012-01-19 13:45:00,27.5,27.52,27.5,27.5,99200.0,22.7005,22.717,22.7005,22.7005,99200.0
2012-01-19 13:50:00,27.52,27.53,27.51,27.51,166600.0,22.717,22.7253,22.7088,22.7088,166600.0
2012-01-19 13:55:00,27.52,27.52,27.47,27.47,207800.0,22.717,22.717,22.6757,22.6757,207800.0
2012-01-19 14:00:00,27.47,27.49,27.46,27.49,165800.0,22.6757,22.6922,22.6675,22.6922,165800.0
2012-01-19 14:05:00,27.49,27.51,27.49,27.5,82000.0,22.6922,22.7088,22.6922,22.7005,82000.0
2012-01-19 14:10:00,27.5,27.51,27.49,27.49,46200.0,22.7005,22.7088,22.6922,22.6922,46200.0
2012-01-19 14:15:00,27.5,27.52,27.49,27.5,112400.0,22.7005,22.717,22.6922,22.7005,112400.0
2012-01-19 14:20:00,27.5,27.51,27.48,27.49,95400.0,22.7005,22.7088,22.684,22.6922,95400.0
2012-01-19 14:25:00,27.49,27.49,27.47,27.48,54600.0,22.6922,22.6922,22.6757,22.684,54600.0
2012-01-19 14:30:00,27.48,27.49,27.45,27.46,80200.0,22.684,22.6922,22.6592,22.6675,80200.0
2012-01-19 14:35:00,27.46,27.46,27.45,27.45,40800.0,22.6675,22.6675,22.6592,22.6592,40800.0
2012-01-19 14:40:00,27.45,27.45,27.43,27.43,67600.0,22.6592,22.6592,22.6427,22.6427,67600.0
2012-01-19 14:45:00,27.43,27.43,27.41,27.42,66000.0,22.6427,22.6427,22.6262,22.6345,66000.0
2012-01-19 14:50:00,27.42,27.42,27.4,27.42,68000.0,22.6345,22.6345,22.6179,22.6345,68000.0
2012-01-19 14:55:00,27.41,27.42,27.41,27.41,42200.0,22.6262,22.6345,22.6262,22.6262,42200.0
2012-01-19 15:00:00,27.41,27.43,27.41,27.43,42800.0,22.6262,22.6427,22.6262,22.6427,42800.0
2012-01-19 15:05:00,27.43,27.45,27.43,27.45,264200.0,22.6427,22.6592,22.6427,22.6592,264200.0
2012-01-19 15:10:00,27.45,27.45,27.43,27.43,27400.0,22.6592,22.6592,22.6427,22.6427,27400.0
2012-01-19 15:15:00,27.43,27.45,27.43,27.44,31600.0,22.6427,22.6592,22.6427,22.651,31600.0
2012-01-19 15:20:00,27.44,27.47,27.44,27.47,101000.0,22.651,22.6757,22.651,22.6757,101000.0
2012-01-19 15:25:00,27.47,27.48,27.47,27.48,41800.0,22.6757,22.684,22.6757,22.684,41800.0
2012-01-19 15:30:00,27.48,27.5,27.47,27.5,113600.0,22.684,22.7005,22.6757,22.7005,113600.0
2012-01-19 15:35:00,27.5,27.5,27.47,27.48,87400.0,22.7005,22.7005,22.6757,22.684,87400.0
2012-01-19 15:40:00,27.47,27.5,27.47,27.5,206000.0,22.6757,22.7005,22.6757,22.7005,206000.0
2012-01-19 15:45:00,27.5,27.51,27.48,27.49,331400.0,22.7005,22.7088,22.684,22.6922,331400.0
2012-01-19 15:50:00,27.49,27.5,27.49,27.5,316800.0,22.6922,22.7005,22.6922,22.7005,316800.0
2012-01-19 15:55:00,27.49,27.52,27.48,27.52,547000.0,22.6922,22.717,22.684,22.717,547000.0
2012-01-20 09:30:00,27.46,27.5,27.39,27.49,37000.0,22.6675,22.7005,22.6097,22.6922,37000.0
2012-01-20 09:35:00,27.49,27.5,27.48,27.48,270600.0,22.6922,22.7005,22.684,22.684,270600.0
2012-01-20 09:40:00,27.48,27.51,27.45,27.47,162400.0,22.684,22.7088,22.6592,22.6757,162400.0
2012-01-20 09:45:00,27.47,27.47,27.4,27.42,75000.0,22.6757,22.6757,22.6179,22.6345,75000.0
2012-01-20 09:50:00,27.41,27.46,27.4,27.42,60200.0,22.6262,22.6675,22.6179,22.6345,60200.0
2012-01-20 09:55:00,27.42,27.44,27.38,27.43,68200.0,22.6345,22.651,22.6014,22.6427,68200.0
2012-01-20 10:00:00,27.43,27.43,27.38,27.39,203200.0,22.6427,22.6427,22.6014,22.6097,203200.0
2012-01-20 10:05:00,27.39,27.42,27.37,27.4,297400.0,22.6097,22.6345,22.5932,22.6179,297400.0
2012-01-20 10:10:00,27.4,27.42,27.38,27.41,129600.0,22.6179,22.6345,22.6014,22.6262,129600.0
2012-01-20 10:15:00,27.41,27.41,27.39,27.39,128200.0,22.6262,22.6262,22.6097,22.6097,128200.0
2012-01-20 10:20:00,27.39,27.48,27.38,27.44,151200.0,22.6097,22.684,22.6014,22.651,151200.0
2012-01-20 10:25:00,27.43,27.45,27.42,27.45,180600.0,22.6427,22.6592,22.6345,22.6592,180600.0
2012-01-20 10:30:00,27.45,27.45,27.4,27.42,67800.0,22.6592,22.6592,22.6179,22.6345,67800.0
2012-01-20 10:35:00,27.42,27.42,27.36,27.36,48800.0,22.6345,22.6345,22.5849,22.5849,48800.0
2012-01-20 10:40:00,27.36,27.38,27.34,27.36,110200.0,22.5849,22.6014,22.5684,22.5849,110200.0
2012-01-20 10:45:00,27.36,27.36,27.35,27.36,88000.0,22.5849,22.5849,22.5767,22.5849,88000.0
2012-01-20 10:50:00,27.36,27.39,27.35,27.39,81000.0,22.5849,22.6097,22.5767,22.6097,81000.0
2012-01-20 10:55:00,27.39,27.39,27.36,27.36,36000.0,22.6097,22.6097,22.5849,22.5849,36000.0
2012-01-20 11:00:00,27.36,27.36,27.32,27.32,93600.0,22.5849,22.5849,22.5519,22.5519,93600.0
2012-01-20 11:05:00,27.32,27.33,27.24,27.29,635600.0,22.5519,22.5602,22.4859,22.5271,635600.0
2012-01-20 11:10:00,27.29,27.3,27.27,27.29,47000.0,22.5271,22.5354,22.5106,22.5271,47000.0
2012-01-20 11:15:00,27.29,27.31,27.28,27.28,98200.0,22.5271,22.5437,22.5189,22.5189,98200.0
2012-01-20 11:20:00,27.28,27.34,27.28,27.34,1477600.0,22.5189,22.5684,22.5189,22.5684,1477600.0
2012-01-20 11:25:00,27.34,27.35,27.32,27.34,88000.0,22.5684,22.5767,22.5519,22.5684,88000.0
2012-01-20 11:30:00,27.35,27.35,27.3,27.3,36600.0,22.5767,22.5767,22.5354,22.5354,36600.0
2012-01-20 11:35:00,27.3,27.31,27.28,27.29,48800.0,22.5354,22.5437,22.5189,22.5271,48800.0
2012-01-20 11:40:00,27.29,27.31,27.28,27.31,156800.0,22.5271,22.5437,22.5189,22.5437,156800.0
2012-01-20 11:45:00,27.31,27.34,27.3,27.32,296200.0,22.5437,22.5684,22.5354,22.5519,296200.0
2012-01-20 11:50:00,27.33,27.33,27.3,27.33,33200.0,22.5602,22.5602,22.5354,22.5602,33200.0
2012-01-20 11:55:00,27.33,27.35,27.32,27.33,22200.0,22.5602,22.5767,22.5519,22.5602,22200.0
2012-01-20 12:00:00,27.33,27.34,27.3,27.31,192800.0,22.5602,22.5684,22.5354,22.5437,192800.0
2012-01-20 12:05:00,27.31,27.33,27.29,27.29,223000.0,22.5437,22.5602,22.5271,22.5271,223000.0
2012-01-20 12:10:00,27.29,27.31,27.29,27.31,28800.0,22.5271,22.5437,22.5271,22.5437,28800.0
2012-01-20 12:15:00,27.31,27.32,27.3,27.32,226200.0,22.5437,22.5519,22.5354,22.5519,226200.0
2012-01-20 12:20:00,27.32,27.33,27.32,27.33,18400.0,22.5519,22.5602,22.5519,22.5602,18400.0
2012-01-20 12:25:00,27.32,27.33,27.31,27.31,10600.0,22.5519,22.5602,22.5437,22.5437,10600.0
2012-01-20 12:30:00,27.32,27.33,27.32,27.33,12400.0,22.5519,22.5602,22.5519,22.5602,12400.0
2012-01-20 12:35:00,27.33,27.34,27.33,27.34,11200.0,22.5602,22.5684,22.5602,22.5684,11200.0
2012-01-20 12:40:00,27.34,27.36,27.34,27.36,44400.0,22.5684,22.5849,22.5684,22.5849,44400.0
2012-01-20 12:45:00,27.36,27.36,27.35,27.35,20200.0,22.5849,22.5849,22.5767,22.5767,20200.0
2012-01-20 12:50:00,27.35,27.36,27.33,27.33,145800.0,22.5767,22.5849,22.5602,22.5602,145800.0
2012-01-20 12:55:00,27.33,27.34,27.31,27.31,165600.0,22.5602,22.5684,22.5437,22.5437,165600.0
2012-01-20 13:00:00,27.31,27.34,27.31,27.33,45400.0,22.5437,22.5684,22.5437,22.5602,45400.0
2012-01-20 13:05:00,27.33,27.35,27.33,27.34,73800.0,22.5602,22.5767,22.5602,22.5684,73800.0
2012-01-20 13:10:00,27.34,27.36,27.34,27.36,48800.0,22.5684,22.5849,22.5684,22.5849,48800.0
2012-01-20 13:15:00,27.36,27.36,27.35,27.36,14600.0,22.5849,22.5849,22.5767,22.5849,14600.0
2012-01-20 13:20:00,27.36,27.39,27.35,27.39,20000.0,22.5849,22.6097,22.5767,22.6097,20000.0
2012-01-20 13:25:00,27.39,27.39,27.38,27.39,15600.0,22.6097,22.6097,22.6014,22.6097,15600.0
2012-01-20 13:30:00,27.39,27.39,27.38,27.38,20200.0,22.6097,22.6097,22.6014,22.6014,20200.0
2012-01-20 13:35:00,27.38,27.38,27.37,27.38,7600.0,22.6014,22.6014,22.5932,22.6014,7600.0
2012-01-20 13:40:00,27.38,27.38,27.38,27.38,10600.0,22.6014,22.6014,22.6014,22.6014,10600.0
2012-01-20 13:45:00,27.38,27.38,27.36,27.36,59800.0,22.6014,22.6014,22.5849,22.5849,59800.0
2012-01-20 13:50:00,27.36,27.37,27.35,27.35,42800.0,22.5849,22.5932,22.5767,22.5767,42800.0
2012-01-20 13:55:00,27.34,27.36,27.33,27.33,43600.0,22.5684,22.5849,22.5602,22.5602,43600.0
2012-01-20 14:00:00,27.33,27.34,27.31,27.34,50000.0,22.5602,22.5684,22.5437,22.5684,50000.0
2012-01-20 14:05:00,27.34,27.34,27.33,27.34,19800.0,22.5684,22.5684,22.5602,22.5684,19800.0
2012-01-20 14:10:00,27.33,27.33,27.32,27.32,25200.0,22.5602,22.5602,22.5519,22.5519,25200.0
2012-01-20 14:15:00,27.32,27.33,27.3,27.3,64800.0,22.5519,22.5602,22.5354,22.5354,64800.0
2012-01-20 14:20:00,27.3,27.33,27.3,27.33,333400.0,22.5354,22.5602,22.5354,22.5602,333400.0
2012-01-20 14:25:00,27.33,27.34,27.33,27.33,60800.0,22.5602,22.5684,22.5602,22.5602,60800.0
2012-01-20 14:30:00,27.33,27.33,27.31,27.31,42400.0,22.5602,22.5602,22.5437,22.5437,42400.0
2012-01-20 14:35:00,27.31,27.32,27.28,27.3,136200.0,22.5437,22.5519,22.5189,22.5354,136200.0
2012-01-20 14:40:00,27.3,27.31,27.29,27.29,41800.0,22.5354,22.5437,22.5271,22.5271,41800.0
2012-01-20 14:45:00,27.3,27.3,27.28,27.29,51800.0,22.5354,22.5354,22.5189,22.5271,51800.0
2012-01-20 14:50:00,27.29,27.3,27.29,27.3,108600.0,22.5271,22.5354,22.5271,22.5354,108600.0
2012-01-20 14:55:00,27.3,27.31,27.29,27.3,46200.0,22.5354,22.5437,22.5271,22.5354,46200.0
2012-01-20 15:00:00,27.3,27.32,27.3,27.31,24600.0,22.5354,22.5519,22.5354,22.5437,24600.0
2012-01-20 15:05:00,27.31,27.33,27.3,27.33,47400.0,22.5437,22.5602,22.5354,22.5602,47400.0
2012-01-20 15:10:00,27.33,27.33,27.32,27.33,59400.0,22.5602,22.5602,22.5519,22.5602,59400.0
2012-01-20 15:15:00,27.33,27.34,27.33,27.33,80200.0,22.5602,22.5684,22.5602,22.5602,80200.0
2012-01-20 15:20:00,27.33,27.35,27.33,27.35,143000.0,22.5602,22.5767,22.5602,22.5767,143000.0
2012-01-20 15:25:00,27.35,27.36,27.35,27.35,156000.0,22.5767,22.5849,22.5767,22.5767,156000.0
2012-01-20 15:30:00,27.36,27.36,27.34,27.35,158400.0,22.5849,22.5849,22.5684,22.5767,158400.0
2012-01-20 15:35:00,27.35,27.36,27.34,27.35,212000.0,22.5767,22.5849,22.5684,22.5767,212000.0
2012-01-20 15:40:00,27.35,27.39,27.34,27.39,699000.0,22.5767,22.6097,22.5684,22.6097,699000.0
2012-01-20 15:45:00,27.38,27.43,27.36,27.43,490600.0,22.6014,22.6427,22.5849,22.6427,490600.0
2012-01-20 15:50:00,27.43,27.43,27.39,27.4,546600.0,22.6427,22.6427,22.6097,22.6179,546600.0
2012-01-20 15:55:00,27.4,27.41,27.38,27.4,727400.0,22.6179,22.6262,22.6014,22.6179,727400.0
2012-01-23 09:30:00,27.42,27.42,27.35,27.4,62600.0,22.6345,22.6345,22.5767,22.6179,62600.0
2012-01-23 09:35:00,27.4,27.49,27.4,27.47,115600.0,22.6179,22.6922,22.6179,22.6757,115600.0
2012-01-23 09:40:00,27.47,27.58,27.46,27.58,112200.0,22.6757,22.7665,22.6675,22.7665,112200.0
2012-01-23 09:45:00,27.58,27.58,27.54,27.57,90400.0,22.7665,22.7665,22.7335,22.7583,90400.0
2012-01-23 09:50:00,27.57,27.61,27.55,27.56,148800.0,22.7583,22.7913,22.7418,22.75,148800.0
2012-01-23 09:55:00,27.55,27.61,27.55,27.57,148400.0,22.7418,22.7913,22.7418,22.7583,148400.0
2012-01-23 10:00:00,27.58,27.64,27.56,27.62,140200.0,22.7665,22.8161,22.75,22.7996,140200.0
2012-01-23 10:05:00,27.61,27.65,27.61,27.63,92600.0,22.7913,22.8243,22.7913,22.8078,92600.0
2012-01-23 10:10:00,27.63,27.64,27.6,27.61,72000.0,22.8078,22.8161,22.783,22.7913,72000.0
2012-01-23 10:15:00,27.61,27.64,27.6,27.61,83400.0,22.7913,22.8161,22.783,22.7913,83400.0
2012-01-23 10:20:00,27.61,27.61,27.57,27.57,170800.0,22.7913,22.7913,22.7583,22.7583,170800.0
2012-01-23 10:25:00,27.57,27.59,27.55,27.55,77000.0,22.7583,22.7748,22.7418,22.7418,77000.0
2012-01-23 10:30:00,27.55,27.55,27.52,27.53,133600.0,22.7418,22.7418,22.717,22.7253,133600.0
2012-01-23 10:35:00,27.53,27.53,27.5,27.53,66400.0,22.7253,22.7253,22.7005,22.7253,66400.0
2012-01-23 10:40:00,27.53,27.53,27.5,27.51,57000.0,22.7253,22.7253,22.7005,22.7088,57000.0
2012-01-23 10:45:00,27.51,27.55,27.5,27.55,96200.0,22.7088,22.7418,22.7005,22.7418,96200.0
2012-01-23 10:50:00,27.54,27.55,27.52,27.53,20000.0,22.7335,22.7418,22.717,22.7253,20000.0
2012-01-23 10:55:00,27.53,27.53,27.5,27.52,53000.0,22.7253,22.7253,22.7005,22.717,53000.0
2012-01-23 11:00:00,27.52,27.53,27.5,27.5,36600.0,22.717,22.7253,22.7005,22.7005,36600.0
2012-01-23 11:05:00,27.5,27.5,27.42,27.43,84000.0,22.7005,22.7005,22.6345,22.6427,84000.0
2012-01-23 11:10:00,27.43,27.44,27.4,27.41,237400.0,22.6427,22.651,22.6179,22.6262,237400.0
2012-01-23 11:15:00,27.41,27.46,27.41,27.46,56800.0,22.6262,22.6675,22.6262,22.6675,56800.0
2012-01-23 11:20:00,27.46,27.46,27.45,27.45,56600.0,22.6675,22.6675,22.6592,22.6592,56600.0
2012-01-23 11:25:00,27.44,27.45,27.43,27.45,45200.0,22.651,22.6592,22.6427,22.6592,45200.0
2012-01-23 11:30:00,27.45,27.45,27.43,27.43,97400.0,22.6592,22.6592,22.6427,22.6427,97400.0
2012-01-23 11:35:00,27.43,27.43,27.35,27.36,97200.0,22.6427,22.6427,22.5767,22.5849,97200.0
2012-01-23 11:40:00,27.35,27.35,27.29,27.31,156000.0,22.5767,22.5767,22.5271,22.5437,156000.0
2012-01-23 11:45:00,27.32,27.32,27.28,27.31,36200.0,22.5519,22.5519,22.5189,22.5437,36200.0
2012-01-23 11:50:00,27.31,27.34,27.28,27.33,1584800.0,22.5437,22.5684,22.5189,22.5602,1584800.0
2012-01-23 11:55:00,27.33,27.36,27.31,27.35,38800.0,22.5602,22.5849,22.5437,22.5767,38800.0
2012-01-23 12:00:00,27.35,27.36,27.28,27.3,99800.0,22.5767,22.5849,22.5189,22.5354,99800.0
2012-01-23 12:05:00,27.3,27.3,27.23,27.26,211600.0,22.5354,22.5354,22.4776,22.5024,211600.0
2012-01-23 12:10:00,27.27,27.28,27.26,27.27,42800.0,22.5106,22.5189,22.5024,22.5106,42800.0
2012-01-23 12:15:00,27.27,27.29,27.25,27.29,60800.0,22.5106,22.5271,22.4941,22.5271,60800.0
2012-01-23 12:20:00,27.29,27.3,27.28,27.3,25600.0,22.5271,22.5354,22.5189,22.5354,25600.0
2012-01-23 12:25:00,27.3,27.33,27.3,27.33,63400.0,22.5354,22.5602,22.5354,22.5602,63400.0
2012-01-23 12:30:00,27.33,27.34,27.32,27.34,95000.0,22.5602,22.5684,22.5519,22.5684,95000.0
2012-01-23 12:35:00,27.35,27.36,27.33,27.36,40600.0,22.5767,22.5849,22.5602,22.5849,40600.0
2012-01-23 12:40:00,27.36,27.38,27.36,27.36,88600.0,22.5849,22.6014,22.5849,22.5849,88600.0
2012-01-23 12:45:00,27.36,27.38,27.35,27.35,35800.0,22.5849,22.6014,22.5767,22.5767,35800.0
2012-01-23 12:50:00,27.35,27.39,27.35,27.38,295000.0,22.5767,22.6097,22.5767,22.6014,295000.0
2012-01-23 12:55:00,27.38,27.4,27.38,27.39,350400.0,22.6014,22.6179,22.6014,22.6097,350400.0
2012-01-23 13:00:00,27.39,27.43,27.39,27.41,82800.0,22.6097,22.6427,22.6097,22.6262,82800.0
2012-01-23 13:05:00,27.41,27.44,27.41,27.43,195200.0,22.6262,22.651,22.6262,22.6427,195200.0
2012-01-23 13:10:00,27.43,27.45,27.43,27.43,125400.0,22.6427,22.6592,22.6427,22.6427,125400.0
2012-01-23 13:15:00,27.43,27.44,27.4,27.4,57600.0,22.6427,22.651,22.6179,22.6179,57600.0
2012-01-23 13:20:00,27.41,27.44,27.41,27.44,48000.0,22.6262,22.651,22.6262,22.651,48000.0
2012-01-23 13:25:00,27.44,27.46,27.43,27.46,43200.0,22.651,22.6675,22.6427,22.6675,43200.0
2012-01-23 13:30:00,27.46,27.49,27.43,27.46,67000.0,22.6675,22.6922,22.6427,22.6675,67000.0
2012-01-23 13:35:00,27.46,27.5,27.45,27.46,43200.0,22.6675,22.7005,22.6592,22.6675,43200.0
2012-01-23 13:40:00,27.46,27.48,27.43,27.43,19600.0,22.6675,22.684,22.6427,22.6427,19600.0
2012-01-23 13:45:00,27.44,27.46,27.44,27.45,47400.0,22.651,22.6675,22.651,22.6592,47400.0
2012-01-23 13:50:00,27.45,27.47,27.43,27.47,57200.0,22.6592,22.6757,22.6427,22.6757,57200.0
2012-01-23 13:55:00,27.47,27.48,27.46,27.47,24800.0,22.6757,22.684,22.6675,22.6757,24800.0
2012-01-23 14:00:00,27.47,27.47,27.44,27.47,25000.0,22.6757,22.6757,22.651,22.6757,25000.0
2012-01-23 14:05:00,27.46,27.47,27.44,27.47,130200.0,22.6675,22.6757,22.651,22.6757,130200.0
2012-01-23 14:10:00,27.48,27.48,27.42,27.43,26800.0,22.684,22.684,22.6345,22.6427,26800.0
2012-01-23 14:15:00,27.43,27.43,27.4,27.41,39400.0,22.6427,22.6427,22.6179,22.6262,39400.0
2012-01-23 14:20:00,27.41,27.42,27.4,27.42,41800.0,22.6262,22.6345,22.6179,22.6345,41800.0
2012-01-23 14:25:00,27.42,27.42,27.38,27.41,93400.0,22.6345,22.6345,22.6014,22.6262,93400.0
2012-01-23 14:30:00,27.41,27.43,27.41,27.41,22800.0,22.6262,22.6427,22.6262,22.6262,22800.0
2012-01-23 14:35:00,27.42,27.43,27.39,27.42,48600.0,22.6345,22.6427,22.6097,22.6345,48600.0
2012-01-23 14:40:00,27.41,27.42,27.4,27.4,31000.0,22.6262,22.6345,22.6179,22.6179,31000.0
2012-01-23 14:45:00,27.4,27.4,27.36,27.39,63200.0,22.6179,22.6179,22.5849,22.6097,63200.0
2012-01-23 14:50:00,27.39,27.39,27.36,27.38,17600.0,22.6097,22.6097,22.5849,22.6014,17600.0
2012-01-23 14:55:00,27.37,27.46,27.37,27.44,56800.0,22.5932,22.6675,22.5932,22.651,56800.0
2012-01-23 15:00:00,27.44,27.45,27.42,27.45,25400.0,22.651,22.6592,22.6345,22.6592,25400.0
2012-01-23 15:05:00,27.45,27.49,27.45,27.45,113200.0,22.6592,22.6922,22.6592,22.6592,113200.0
2012-01-23 15:10:00,27.46,27.48,27.45,27.48,34800.0,22.6675,22.684,22.6592,22.684,34800.0
2012-01-23 15:15:00,27.48,27.49,27.46,27.46,31200.0,22.684,22.6922,22.6675,22.6675,31200.0
2012-01-23 15:20:00,27.46,27.47,27.45,27.47,47800.0,22.6675,22.6757,22.6592,22.6757,47800.0
2012-01-23 15:25:00,27.47,27.48,27.43,27.46,50800.0,22.6757,22.684,22.6427,22.6675,50800.0
2012-01-23 15:30:00,27.46,27.48,27.45,27.46,71800.0,22.6675,22.684,22.6592,22.6675,71800.0
2012-01-23 15:35:00,27.46,27.47,27.43,27.46,44800.0,22.6675,22.6757,22.6427,22.6675,44800.0
2012-01-23 15:40:00,27.45,27.48,27.45,27.46,49400.0,22.6592,22.684,22.6592,22.6675,49400.0
2012-01-23 15:45:00,27.46,27.5,27.45,27.49,299200.0,22.6675,22.7005,22.6592,22.6922,299200.0
2012-01-23 15:50:00,27.49,27.49,27.45,27.45,106600.0,22.6922,22.6922,22.6592,22.6592,106600.0
2012-01-23 15:55:00,27.45,27.47,27.44,27.46,385800.0,22.6592,22.6757,22.651,22.6675,385800.0
2012-01-24 09:30:00,27.3,27.41,27.28,27.4,150800.0,22.5354,22.6262,22.5189,22.6179,150800.0
2012-01-24 09:35:00,27.39,27.39,27.32,27.35,292200.0,22.6097,22.6097,22.5519,22.5767,292200.0
2012-01-24 09:40:00,27.36,27.36,27.32,27.35,209200.0,22.5849,22.5849,22.5519,22.5767,209200.0
2012-01-24 09:45:00,27.36,27.43,27.34,27.42,151200.0,22.5849,22.6427,22.5684,22.6345,151200.0
2012-01-24 09:50:00,27.42,27.43,27.39,27.4,125800.0,22.6345,22.6427,22.6097,22.6179,125800.0
2012-01-24 09:55:00,27.4,27.45,27.38,27.39,205200.0,22.6179,22.6592,22.6014,22.6097,205200.0
2012-01-24 10:00:00,27.39,27.5,27.39,27.49,234000.0,22.6097,22.7005,22.6097,22.6922,234000.0
2012-01-24 10:05:00,27.5,27.51,27.47,27.47,170000.0,22.7005,22.7088,22.6757,22.6757,170000.0
2012-01-24 10:10:00,27.47,27.47,27.43,27.46,134600.0,22.6757,22.6757,22.6427,22.6675,134600.0
2012-01-24 10:15:00,27.45,27.46,27.41,27.43,85200.0,22.6592,22.6675,22.6262,22.6427,85200.0
2012-01-24 10:20:00,27.43,27.43,27.4,27.42,43600.0,22.6427,22.6427,22.6179,22.6345,43600.0
2012-01-24 10:25:00,27.43,27.43,27.39,27.39,127000.0,22.6427,22.6427,22.6097,22.6097,127000.0
2012-01-24 10:30:00,27.4,27.45,27.36,27.43,76600.0,22.6179,22.6592,22.5849,22.6427,76600.0
2012-01-24 10:35:00,27.43,27.48,27.43,27.47,107800.0,22.6427,22.684,22.6427,22.6757,107800.0
2012-01-24 10:40:00,27.47,27.49,27.46,27.46,50200.0,22.6757,22.6922,22.6675,22.6675,50200.0
2012-01-24 10:45:00,27.46,27.49,27.46,27.48,98400.0,22.6675,22.6922,22.6675,22.684,98400.0
2012-01-24 10:50:00,27.48,27.5,27.47,27.49,64200.0,22.684,22.7005,22.6757,22.6922,64200.0
2012-01-24 10:55:00,27.49,27.5,27.48,27.48,36800.0,22.6922,22.7005,22.684,22.684,36800.0
2012-01-24 11:00:00,27.48,27.48,27.45,27.46,29400.0,22.684,22.684,22.6592,22.6675,29400.0
2012-01-24 11:05:00,27.46,27.47,27.45,27.47,44000.0,22.6675,22.6757,22.6592,22.6757,44000.0
2012-01-24 11:10:00,27.47,27.54,27.47,27.52,142200.0,22.6757,22.7335,22.6757,22.717,142200.0
2012-01-24 11:15:00,27.52,27.54,27.51,27.53,30200.0,22.717,22.7335,22.7088,22.7253,30200.0
2012-01-24 11:20:00,27.53,27.57,27.53,27.56,489200.0,22.7253,22.7583,22.7253,22.75,489200.0
2012-01-24 11:25:00,27.56,27.57,27.55,27.55,18200.0,22.75,22.7583,22.7418,22.7418,18200.0
2012-01-24 11:30:00,27.56,27.57,27.55,27.55,13800.0,22.75,22.7583,22.7418,22.7418,13800.0
2012-01-24 11:35:00,27.55,27.55,27.51,27.53,135800.0,22.7418,22.7418,22.7088,22.7253,135800.0
2012-01-24 11:40:00,27.53,27.55,27.53,27.55,52000.0,22.7253,22.7418,22.7253,22.7418,52000.0
2012-01-24 11:45:00,27.55,27.55,27.53,27.53,23600.0,22.7418,22.7418,22.7253,22.7253,23600.0
2012-01-24 11:50:00,27.53,27.53,27.52,27.52,24000.0,22.7253,22.7253,22.717,22.717,24000.0
2012-01-24 11:55:00,27.52,27.53,27.5,27.51,14400.0,22.717,22.7253,22.7005,22.7088,14400.0
2012-01-24 12:00:00,27.52,27.53,27.5,27.53,46200.0,22.717,22.7253,22.7005,22.7253,46200.0
2012-01-24 12:05:00,27.53,27.54,27.52,27.53,17200.0,22.7253,22.7335,22.717,22.7253,17200.0
2012-01-24 12:10:00,27.52,27.53,27.52,27.53,9200.0,22.717,22.7253,22.717,22.7253,9200.0
2012-01-24 12:15:00,27.53,27.54,27.52,27.52,56400.0,22.7253,22.7335,22.717,22.717,56400.0
2012-01-24 12:20:00,27.52,27.54,27.52,27.53,17800.0,22.717,22.7335,22.717,22.7253,17800.0
2012-01-24 12:25:00,27.53,27.53,27.51,27.52,14400.0,22.7253,22.7253,22.7088,22.717,14400.0
2012-01-24 12:30:00,27.53,27.54,27.52,27.53,22600.0,22.7253,22.7335,22.717,22.7253,22600.0
2012-01-24 12:35:00,27.53,27.53,27.52,27.53,16000.0,22.7253,22.7253,22.717,22.7253,16000.0
2012-01-24 12:40:00,27.53,27.53,27.52,27.53,37000.0,22.7253,22.7253,22.717,22.7253,37000.0
2012-01-24 12:45:00,27.53,27.53,27.51,27.53,51800.0,22.7253,22.7253,22.7088,22.7253,51800.0
2012-01-24 12:50:00,27.52,27.54,27.52,27.54,181400.0,22.717,22.7335,22.717,22.7335,181400.0
2012-01-24 12:55:00,27.54,27.56,27.53,27.55,54800.0,22.7335,22.75,22.7253,22.7418,54800.0
2012-01-24 13:00:00,27.56,27.56,27.54,27.54,14400.0,22.75,22.75,22.7335,22.7335,14400.0
2012-01-24 13:05:00,27.54,27.54,27.52,27.52,8400.0,22.7335,22.7335,22.717,22.717,8400.0
2012-01-24 13:10:00,27.52,27.53,27.51,27.52,14800.0,22.717,22.7253,22.7088,22.717,14800.0
2012-01-24 13:15:00,27.52,27.53,27.52,27.53,9000.0,22.717,22.7253,22.717,22.7253,9000.0
2012-01-24 13:20:00,27.52,27.52,27.5,27.52,18400.0,22.717,22.717,22.7005,22.717,18400.0
2012-01-24 13:25:00,27.51,27.53,27.51,27.52,12000.0,22.7088,22.7253,22.7088,22.717,12000.0
2012-01-24 13:30:00,27.52,27.53,27.52,27.52,6200.0,22.717,22.7253,22.717,22.717,6200.0
2012-01-24 13:35:00,27.52,27.52,27.49,27.49,12000.0,22.717,22.717,22.6922,22.6922,12000.0
2012-01-24 13:40:00,27.49,27.52,27.49,27.5,16800.0,22.6922,22.717,22.6922,22.7005,16800.0
2012-01-24 13:45:00,27.51,27.53,27.51,27.52,8800.0,22.7088,22.7253,22.7088,22.717,8800.0
2012-01-24 13:50:00,27.53,27.53,27.52,27.53,20400.0,22.7253,22.7253,22.717,22.7253,20400.0
2012-01-24 13:55:00,27.52,27.53,27.52,27.53,19200.0,22.717,22.7253,22.717,22.7253,19200.0
2012-01-24 14:00:00,27.53,27.55,27.53,27.55,49200.0,22.7253,22.7418,22.7253,22.7418,49200.0
2012-01-24 14:05:00,27.55,27.56,27.54,27.55,16000.0,22.7418,22.75,22.7335,22.7418,16000.0
2012-01-24 14:10:00,27.54,27.55,27.54,27.55,14600.0,22.7335,22.7418,22.7335,22.7418,14600.0
2012-01-24 14:15:00,27.56,27.56,27.55,27.55,10000.0,22.75,22.75,22.7418,22.7418,10000.0
2012-01-24 14:20:00,27.55,27.57,27.53,27.56,11800.0,22.7418,22.7583,22.7253,22.75,11800.0
2012-01-24 14:25:00,27.56,27.57,27.56,27.56,40400.0,22.75,22.7583,22.75,22.75,40400.0
2012-01-24 14:30:00,27.57,27.57,27.56,27.57,39400.0,22.7583,22.7583,22.75,22.7583,39400.0
2012-01-24 14:35:00,27.57,27.61,27.57,27.6,64200.0,22.7583,22.7913,22.7583,22.783,64200.0
2012-01-24 14:40:00,27.6,27.63,27.59,27.59,149600.0,22.783,22.8078,22.7748,22.7748,149600.0
2012-01-24 14:45:00,27.59,27.6,27.57,27.57,76000.0,22.7748,22.783,22.7583,22.7583,76000.0
2012-01-24 14:50:00,27.57,27.57,27.55,27.55,76800.0,22.7583,22.7583,22.7418,22.7418,76800.0
2012-01-24 14:55:00,27.55,27.58,27.55,27.57,49200.0,22.7418,22.7665,22.7418,22.7583,49200.0
2012-01-24 15:00:00,27.58,27.58,27.57,27.57,32200.0,22.7665,22.7665,22.7583,22.7583,32200.0
2012-01-24 15:05:00,27.57,27.58,27.57,27.57,20200.0,22.7583,22.7665,22.7583,22.7583,20200.0
2012-01-24 15:10:00,27.58,27.62,27.57,27.61,55000.0,22.7665,22.7996,22.7583,22.7913,55000.0
2012-01-24 15:15:00,27.62,27.63,27.61,27.62,29400.0,22.7996,22.8078,22.7913,22.7996,29400.0
2012-01-24 15:20:00,27.62,27.66,27.61,27.65,816000.0,22.7996,22.8326,22.7913,22.8243,816000.0
2012-01-24 15:25:00,27.66,27.67,27.65,27.66,194200.0,22.8326,22.8408,22.8243,22.8326,194200.0
2012-01-24 15:30:00,27.66,27.67,27.65,27.67,235200.0,22.8326,22.8408,22.8243,22.8408,235200.0
2012-01-24 15:35:00,27.67,27.68,27.64,27.64,95400.0,22.8408,22.8491,22.8161,22.8161,95400.0
2012-01-24 15:40:00,27.64,27.68,27.64,27.64,590600.0,22.8161,22.8491,22.8161,22.8161,590600.0
2012-01-24 15:45:00,27.64,27.67,27.64,27.65,304800.0,22.8161,22.8408,22.8161,22.8243,304800.0
2012-01-24 15:50:00,27.65,27.67,27.65,27.65,308600.0,22.8243,22.8408,22.8243,22.8243,308600.0
2012-01-24 15:55:00,27.65,27.65,27.61,27.65,429000.0,22.8243,22.8243,22.7913,22.8243,429000.0
2012-01-25 09:30:00,27.66,27.66,27.57,27.57,56200.0,22.8326,22.8326,22.7583,22.7583,56200.0
2012-01-25 09:35:00,27.58,27.6,27.53,27.53,265400.0,22.7665,22.783,22.7253,22.7253,265400.0
2012-01-25 09:40:00,27.52,27.54,27.51,27.52,129200.0,22.717,22.7335,22.7088,22.717,129200.0
2012-01-25 09:45:00,27.52,27.57,27.45,27.47,485000.0,22.717,22.7583,22.6592,22.6757,485000.0
2012-01-25 09:50:00,27.46,27.51,27.45,27.49,223000.0,22.6675,22.7088,22.6592,22.6922,223000.0
2012-01-25 09:55:00,27.48,27.48,27.45,27.47,99400.0,22.684,22.684,22.6592,22.6757,99400.0
2012-01-25 10:00:00,27.47,27.55,27.45,27.53,291000.0,22.6757,22.7418,22.6592,22.7253,291000.0
2012-01-25 10:05:00,27.53,27.59,27.52,27.56,316400.0,22.7253,22.7748,22.717,22.75,316400.0
2012-01-25 10:10:00,27.56,27.61,27.54,27.55,111400.0,22.75,22.7913,22.7335,22.7418,111400.0
2012-01-25 10:15:00,27.56,27.58,27.55,27.58,136400.0,22.75,22.7665,22.7418,22.7665,136400.0
2012-01-25 10:20:00,27.58,27.61,27.54,27.54,175800.0,22.7665,22.7913,22.7335,22.7335,175800.0
2012-01-25 10:25:00,27.54,27.55,27.5,27.51,179400.0,22.7335,22.7418,22.7005,22.7088,179400.0
2012-01-25 10:30:00,27.52,27.54,27.5,27.53,52800.0,22.717,22.7335,22.7005,22.7253,52800.0
2012-01-25 10:35:00,27.53,27.57,27.53,27.56,153000.0,22.7253,22.7583,22.7253,22.75,153000.0
2012-01-25 10:40:00,27.56,27.58,27.55,27.58,89000.0,22.75,22.7665,22.7418,22.7665,89000.0
2012-01-25 10:45:00,27.58,27.61,27.58,27.6,69000.0,22.7665,22.7913,22.7665,22.783,69000.0
2012-01-25 10:50:00,27.6,27.61,27.59,27.61,51800.0,22.783,22.7913,22.7748,22.7913,51800.0
2012-01-25 10:55:00,27.6,27.64,27.6,27.62,35600.0,22.783,22.8161,22.783,22.7996,35600.0
2012-01-25 11:00:00,27.61,27.63,27.61,27.61,47600.0,22.7913,22.8078,22.7913,22.7913,47600.0
2012-01-25 11:05:00,27.61,27.63,27.6,27.61,130000.0,22.7913,22.8078,22.783,22.7913,130000.0
2012-01-25 11:10:00,27.6,27.61,27.6,27.61,28200.0,22.783,22.7913,22.783,22.7913,28200.0
2012-01-25 11:15:00,27.6,27.61,27.58,27.59,151000.0,22.783,22.7913,22.7665,22.7748,151000.0
2012-01-25 11:20:00,27.6,27.66,27.6,27.65,112600.0,22.783,22.8326,22.783,22.8243,112600.0
2012-01-25 11:25:00,27.65,27.66,27.63,27.63,55200.0,22.8243,22.8326,22.8078,22.8078,55200.0
2012-01-25 11:30:00,27.63,27.64,27.61,27.63,76400.0,22.8078,22.8161,22.7913,22.8078,76400.0
2012-01-25 11:35:00,27.63,27.64,27.62,27.62,75200.0,22.8078,22.8161,22.7996,22.7996,75200.0
2012-01-25 11:40:00,27.63,27.65,27.62,27.64,48800.0,22.8078,22.8243,22.7996,22.8161,48800.0
2012-01-25 11:45:00,27.64,27.64,27.61,27.63,45600.0,22.8161,22.8161,22.7913,22.8078,45600.0
2012-01-25 11:50:00,27.63,27.63,27.61,27.61,46600.0,22.8078,22.8078,22.7913,22.7913,46600.0
2012-01-25 11:55:00,27.61,27.63,27.61,27.61,52600.0,22.7913,22.8078,22.7913,22.7913,52600.0
2012-01-25 12:00:00,27.61,27.63,27.61,27.61,19400.0,22.7913,22.8078,22.7913,22.7913,19400.0
2012-01-25 12:05:00,27.61,27.62,27.56,27.56,51000.0,22.7913,22.7996,22.75,22.75,51000.0
2012-01-25 12:10:00,27.56,27.58,27.55,27.57,65400.0,22.75,22.7665,22.7418,22.7583,65400.0
2012-01-25 12:15:00,27.57,27.58,27.57,27.58,62000.0,22.7583,22.7665,22.7583,22.7665,62000.0
2012-01-25 12:20:00,27.58,27.58,27.54,27.56,94800.0,22.7665,22.7665,22.7335,22.75,94800.0
2012-01-25 12:25:00,27.55,27.64,27.55,27.59,153800.0,22.7418,22.8161,22.7418,22.7748,153800.0
2012-01-25 12:30:00,27.6,27.65,27.55,27.65,130200.0,22.783,22.8243,22.7418,22.8243,130200.0
2012-01-25 12:35:00,27.66,27.7,27.64,27.68,192600.0,22.8326,22.8656,22.8161,22.8491,192600.0
2012-01-25 12:40:00,27.67,27.68,27.61,27.62,76600.0,22.8408,22.8491,22.7913,22.7996,76600.0
2012-01-25 12:45:00,27.62,27.66,27.62,27.66,120800.0,22.7996,22.8326,22.7996,22.8326,120800.0
2012-01-25 12:50:00,27.65,27.67,27.61,27.66,216600.0,22.8243,22.8408,22.7913,22.8326,216600.0
2012-01-25 12:55:00,27.67,27.68,27.61,27.62,184000.0,22.8408,22.8491,22.7913,22.7996,184000.0
2012-01-25 13:00:00,27.63,27.7,27.63,27.67,72200.0,22.8078,22.8656,22.8078,22.8408,72200.0
2012-01-25 13:05:00,27.67,27.72,27.67,27.69,58200.0,22.8408,22.8821,22.8408,22.8573,58200.0
2012-01-25 13:10:00,27.69,27.71,27.67,27.71,132600.0,22.8573,22.8738,22.8408,22.8738,132600.0
2012-01-25 13:15:00,27.72,27.79,27.72,27.74,229600.0,22.8821,22.9399,22.8821,22.8986,229600.0
2012-01-25 13:20:00,27.74,27.77,27.72,27.74,147000.0,22.8986,22.9234,22.8821,22.8986,147000.0
2012-01-25 13:25:00,27.75,27.8,27.74,27.77,224800.0,22.9069,22.9481,22.8986,22.9234,224800.0
2012-01-25 13:30:00,27.76,27.82,27.75,27.81,154800.0,22.9151,22.9646,22.9069,22.9564,154800.0
2012-01-25 13:35:00,27.81,27.81,27.78,27.79,109400.0,22.9564,22.9564,22.9316,22.9399,109400.0
2012-01-25 13:40:00,27.8,27.85,27.79,27.84,243200.0,22.9481,22.9894,22.9399,22.9812,243200.0
2012-01-25 13:45:00,27.85,27.92,27.84,27.89,308800.0,22.9894,23.0472,22.9812,23.0224,308800.0
2012-01-25 13:50:00,27.89,27.9,27.87,27.9,878600.0,23.0224,23.0307,23.0059,23.0307,878600.0
2012-01-25 13:55:00,27.9,27.92,27.88,27.92,90200.0,23.0307,23.0472,23.0142,23.0472,90200.0
2012-01-25 14:00:00,27.92,27.92,27.81,27.81,388600.0,23.0472,23.0472,22.9564,22.9564,388600.0
2012-01-25 14:05:00,27.81,27.81,27.77,27.79,310600.0,22.9564,22.9564,22.9234,22.9399,310600.0
2012-01-25 14:10:00,27.79,27.83,27.77,27.8,486400.0,22.9399,22.9729,22.9234,22.9481,486400.0
2012-01-25 14:15:00,27.8,27.81,27.78,27.81,81200.0,22.9481,22.9564,22.9316,22.9564,81200.0
2012-01-25 14:20:00,27.81,27.82,27.74,27.78,159200.0,22.9564,22.9646,22.8986,22.9316,159200.0
2012-01-25 14:25:00,27.78,27.79,27.77,27.78,314800.0,22.9316,22.9399,22.9234,22.9316,314800.0
2012-01-25 14:30:00,27.78,27.81,27.78,27.8,65000.0,22.9316,22.9564,22.9316,22.9481,65000.0
2012-01-25 14:35:00,27.8,27.81,27.77,27.79,250800.0,22.9481,22.9564,22.9234,22.9399,250800.0
2012-01-25 14:40:00,27.79,27.81,27.78,27.8,176600.0,22.9399,22.9564,22.9316,22.9481,176600.0
2012-01-25 14:45:00,27.8,27.84,27.79,27.82,82800.0,22.9481,22.9812,22.9399,22.9646,82800.0
2012-01-25 14:50:00,27.82,27.85,27.81,27.85,197400.0,22.9646,22.9894,22.9564,22.9894,197400.0
2012-01-25 14:55:00,27.85,27.85,27.82,27.83,302800.0,22.9894,22.9894,22.9646,22.9729,302800.0
2012-01-25 15:00:00,27.83,27.86,27.81,27.85,327400.0,22.9729,22.9977,22.9564,22.9894,327400.0
2012-01-25 15:05:00,27.85,27.85,27.79,27.8,194600.0,22.9894,22.9894,22.9399,22.9481,194600.0
2012-01-25 15:10:00,27.81,27.84,27.8,27.82,126000.0,22.9564,22.9812,22.9481,22.9646,126000.0
2012-01-25 15:15:00,27.83,27.84,27.81,27.83,72000.0,22.9729,22.9812,22.9564,22.9729,72000.0
2012-01-25 15:20:00,27.83,27.88,27.81,27.86,414200.0,22.9729,23.0142,22.9564,22.9977,414200.0
2012-01-25 15:25:00,27.86,27.9,27.85,27.88,123200.0,22.9977,23.0307,22.9894,23.0142,123200.0
2012-01-25 15:30:00,27.87,27.91,27.87,27.9,156600.0,23.0059,23.0389,23.0059,23.0307,156600.0
2012-01-25 15:35:00,27.89,27.9,27.88,27.89,98200.0,23.0224,23.0307,23.0142,23.0224,98200.0
2012-01-25 15:40:00,27.89,27.95,27.88,27.92,417000.0,23.0224,23.072,23.0142,23.0472,417000.0
2012-01-25 15:45:00,27.93,27.96,27.91,27.92,376200.0,23.0554,23.0802,23.0389,23.0472,376200.0
2012-01-25 15:50:00,27.93,27.95,27.91,27.93,494400.0,23.0554,23.072,23.0389,23.0554,494400.0
2012-01-25 15:55:00,27.93,27.95,27.89,27.93,1495800.0,23.0554,23.072,23.0224,23.0554,1495800.0
2012-01-26 09:30:00,28.03,28.08,27.99,28.03,63800.0,23.138,23.1793,23.105,23.138,63800.0
2012-01-26 09:35:00,28.03,28.05,28.02,28.03,128800.0,23.138,23.1545,23.1297,23.138,128800.0
2012-01-26 09:40:00,28.03,28.03,27.98,28.0,125200.0,23.138,23.138,23.0967,23.1132,125200.0
2012-01-26 09:45:00,28.0,28.07,28.0,28.06,72600.0,23.1132,23.171,23.1132,23.1628,72600.0
2012-01-26 09:50:00,28.07,28.11,28.06,28.09,104400.0,23.171,23.204,23.1628,23.1875,104400.0
2012-01-26 09:55:00,28.09,28.18,28.07,28.15,444200.0,23.1875,23.2618,23.171,23.2371,444200.0
2012-01-26 10:00:00,28.14,28.16,28.1,28.14,273600.0,23.2288,23.2453,23.1958,23.2288,273600.0
2012-01-26 10:05:00,28.13,28.14,28.03,28.04,217200.0,23.2205,23.2288,23.138,23.1463,217200.0
2012-01-26 10:10:00,28.04,28.06,28.01,28.02,185600.0,23.1463,23.1628,23.1215,23.1297,185600.0
2012-01-26 10:15:00,28.0,28.02,27.98,27.99,165800.0,23.1132,23.1297,23.0967,23.105,165800.0
2012-01-26 10:20:00,27.99,27.99,27.92,27.93,130200.0,23.105,23.105,23.0472,23.0554,130200.0
2012-01-26 10:25:00,27.93,27.93,27.87,27.88,277000.0,23.0554,23.0554,23.0059,23.0142,277000.0
2012-01-26 10:30:00,27.87,27.88,27.82,27.83,346800.0,23.0059,23.0142,22.9646,22.9729,346800.0
2012-01-26 10:35:00,27.83,27.91,27.82,27.91,633800.0,22.9729,23.0389,22.9646,23.0389,633800.0
2012-01-26 10:40:00,27.91,27.92,27.89,27.9,630800.0,23.0389,23.0472,23.0224,23.0307,630800.0
2012-01-26 10:45:00,27.9,27.91,27.84,27.85,96600.0,23.0307,23.0389,22.9812,22.9894,96600.0
2012-01-26 10:50:00,27.85,27.88,27.84,27.88,72600.0,22.9894,23.0142,22.9812,23.0142,72600.0
2012-01-26 10:55:00,27.89,27.9,27.83,27.83,82000.0,23.0224,23.0307,22.9729,22.9729,82000.0
2012-01-26 11:00:00,27.83,27.86,27.82,27.86,60400.0,22.9729,22.9977,22.9646,22.9977,60400.0
2012-01-26 11:05:00,27.86,27.86,27.83,27.83,80600.0,22.9977,22.9977,22.9729,22.9729,80600.0
2012-01-26 11:10:00,27.83,27.86,27.83,27.86,79600.0,22.9729,22.9977,22.9729,22.9977,79600.0
2012-01-26 11:15:00,27.86,27.87,27.84,27.84,110000.0,22.9977,23.0059,22.9812,22.9812,110000.0
2012-01-26 11:20:00,27.85,27.85,27.81,27.81,47600.0,22.9894,22.9894,22.9564,22.9564,47600.0
2012-01-26 11:25:00,27.81,27.83,27.8,27.8,239800.0,22.9564,22.9729,22.9481,22.9481,239800.0
2012-01-26 11:30:00,27.8,27.84,27.79,27.83,233200.0,22.9481,22.9812,22.9399,22.9729,233200.0
2012-01-26 11:35:00,27.83,27.83,27.8,27.8,136600.0,22.9729,22.9729,22.9481,22.9481,136600.0
2012-01-26 11:40:00,27.79,27.81,27.75,27.75,127000.0,22.9399,22.9564,22.9069,22.9069,127000.0
2012-01-26 11:45:00,27.75,27.77,27.75,27.77,57000.0,22.9069,22.9234,22.9069,22.9234,57000.0
2012-01-26 11:50:00,27.75,27.8,27.75,27.77,80200.0,22.9069,22.9481,22.9069,22.9234,80200.0
2012-01-26 11:55:00,27.77,27.79,27.74,27.75,87800.0,22.9234,22.9399,22.8986,22.9069,87800.0
2012-01-26 12:00:00,27.75,27.75,27.69,27.7,171400.0,22.9069,22.9069,22.8573,22.8656,171400.0
2012-01-26 12:05:00,27.71,27.71,27.67,27.68,290600.0,22.8738,22.8738,22.8408,22.8491,290600.0
2012-01-26 12:10:00,27.68,27.74,27.68,27.72,89400.0,22.8491,22.8986,22.8491,22.8821,89400.0
2012-01-26 12:15:00,27.72,27.72,27.66,27.68,140400.0,22.8821,22.8821,22.8326,22.8491,140400.0
2012-01-26 12:20:00,27.68,27.68,27.64,27.66,181800.0,22.8491,22.8491,22.8161,22.8326,181800.0
2012-01-26 12:25:00,27.66,27.67,27.65,27.67,94000.0,22.8326,22.8408,22.8243,22.8408,94000.0
2012-01-26 12:30:00,27.67,27.71,27.67,27.7,62200.0,22.8408,22.8738,22.8408,22.8656,62200.0
2012-01-26 12:35:00,27.7,27.74,27.7,27.73,129800.0,22.8656,22.8986,22.8656,22.8904,129800.0
2012-01-26 12:40:00,27.74,27.75,27.73,27.74,32400.0,22.8986,22.9069,22.8904,22.8986,32400.0
2012-01-26 12:45:00,27.74,27.78,27.74,27.77,79400.0,22.8986,22.9316,22.8986,22.9234,79400.0
2012-01-26 12:50:00,27.76,27.81,27.75,27.78,59400.0,22.9151,22.9564,22.9069,22.9316,59400.0
2012-01-26 12:55:00,27.78,27.79,27.78,27.78,34600.0,22.9316,22.9399,22.9316,22.9316,34600.0
2012-01-26 13:00:00,27.78,27.79,27.77,27.78,51000.0,22.9316,22.9399,22.9234,22.9316,51000.0
2012-01-26 13:05:00,27.78,27.79,27.77,27.77,55000.0,22.9316,22.9399,22.9234,22.9234,55000.0
2012-01-26 13:10:00,27.76,27.79,27.76,27.78,77600.0,22.9151,22.9399,22.9151,22.9316,77600.0
2012-01-26 13:15:00,27.78,27.8,27.77,27.79,308600.0,22.9316,22.9481,22.9234,22.9399,308600.0
2012-01-26 13:20:00,27.79,27.79,27.77,27.78,23800.0,22.9399,22.9399,22.9234,22.9316,23800.0
2012-01-26 13:25:00,27.78,27.79,27.76,27.76,49000.0,22.9316,22.9399,22.9151,22.9151,49000.0
2012-01-26 13:30:00,27.75,27.77,27.74,27.76,62000.0,22.9069,22.9234,22.8986,22.9151,62000.0
2012-01-26 13:35:00,27.75,27.75,27.68,27.7,69600.0,22.9069,22.9069,22.8491,22.8656,69600.0
2012-01-26 13:40:00,27.69,27.71,27.66,27.68,144000.0,22.8573,22.8738,22.8326,22.8491,144000.0
2012-01-26 13:45:00,27.68,27.71,27.68,27.69,113600.0,22.8491,22.8738,22.8491,22.8573,113600.0
2012-01-26 13:50:00,27.68,27.73,27.67,27.72,131200.0,22.8491,22.8904,22.8408,22.8821,131200.0
2012-01-26 13:55:00,27.72,27.73,27.7,27.7,45000.0,22.8821,22.8904,22.8656,22.8656,45000.0
2012-01-26 14:00:00,27.71,27.73,27.7,27.72,75000.0,22.8738,22.8904,22.8656,22.8821,75000.0
2012-01-26 14:05:00,27.73,27.74,27.7,27.74,64600.0,22.8904,22.8986,22.8656,22.8986,64600.0
2012-01-26 14:10:00,27.73,27.74,27.71,27.72,39200.0,22.8904,22.8986,22.8738,22.8821,39200.0
2012-01-26 14:15:00,27.72,27.73,27.68,27.7,88600.0,22.8821,22.8904,22.8491,22.8656,88600.0
2012-01-26 14:20:00,27.69,27.7,27.64,27.65,221200.0,22.8573,22.8656,22.8161,22.8243,221200.0
2012-01-26 14:25:00,27.66,27.7,27.65,27.67,169200.0,22.8326,22.8656,22.8243,22.8408,169200.0
2012-01-26 14:30:00,27.68,27.71,27.67,27.71,84200.0,22.8491,22.8738,22.8408,22.8738,84200.0
2012-01-26 14:35:00,27.7,27.7,27.64,27.65,70200.0,22.8656,22.8656,22.8161,22.8243,70200.0
2012-01-26 14:40:00,27.65,27.67,27.64,27.65,57000.0,22.8243,22.8408,22.8161,22.8243,57000.0
2012-01-26 14:45:00,27.65,27.7,27.65,27.68,100000.0,22.8243,22.8656,22.8243,22.8491,100000.0
2012-01-26 14:50:00,27.68,27.71,27.67,27.7,145200.0,22.8491,22.8738,22.8408,22.8656,145200.0
2012-01-26 14:55:00,27.7,27.7,27.65,27.65,102000.0,22.8656,22.8656,22.8243,22.8243,102000.0
2012-01-26 15:00:00,27.65,27.66,27.61,27.65,229000.0,22.8243,22.8326,22.7913,22.8243,229000.0
2012-01-26 15:05:00,27.64,27.65,27.61,27.64,69800.0,22.8161,22.8243,22.7913,22.8161,69800.0
2012-01-26 15:10:00,27.64,27.67,27.64,27.66,119600.0,22.8161,22.8408,22.8161,22.8326,119600.0
2012-01-26 15:15:00,27.66,27.7,27.66,27.69,351600.0,22.8326,22.8656,22.8326,22.8573,351600.0
2012-01-26 15:20:00,27.68,27.68,27.66,27.67,371600.0,22.8491,22.8491,22.8326,22.8408,371600.0
2012-01-26 15:25:00,27.67,27.68,27.61,27.61,195400.0,22.8408,22.8491,22.7913,22.7913,195400.0
2012-01-26 15:30:00,27.61,27.67,27.61,27.67,195400.0,22.7913,22.8408,22.7913,22.8408,195400.0
2012-01-26 15:35:00,27.67,27.7,27.65,27.69,301800.0,22.8408,22.8656,22.8243,22.8573,301800.0
2012-01-26 15:40:00,27.69,27.7,27.68,27.7,132000.0,22.8573,22.8656,22.8491,22.8656,132000.0
2012-01-26 15:45:00,27.7,27.72,27.69,27.72,364000.0,22.8656,22.8821,22.8573,22.8821,364000.0
2012-01-26 15:50:00,27.72,27.72,27.68,27.7,426200.0,22.8821,22.8821,22.8491,22.8656,426200.0
2012-01-26 15:55:00,27.7,27.74,27.7,27.74,573400.0,22.8656,22.8986,22.8656,22.8986,573400.0
2012-01-27 09:30:00,27.55,27.73,27.48,27.73,201200.0,22.7418,22.8904,22.684,22.8904,201200.0
2012-01-27 09:35:00,27.73,27.75,27.71,27.74,30200.0,22.8904,22.9069,22.8738,22.8986,30200.0
2012-01-27 09:40:00,27.74,27.78,27.74,27.76,85600.0,22.8986,22.9316,22.8986,22.9151,85600.0
2012-01-27 09:45:00,27.76,27.77,27.71,27.72,85800.0,22.9151,22.9234,22.8738,22.8821,85800.0
2012-01-27 09:50:00,27.72,27.75,27.72,27.75,192000.0,22.8821,22.9069,22.8821,22.9069,192000.0
2012-01-27 09:55:00,27.73,27.8,27.72,27.74,221000.0,22.8904,22.9481,22.8821,22.8986,221000.0
2012-01-27 10:00:00,27.75,27.77,27.71,27.72,255400.0,22.9069,22.9234,22.8738,22.8821,255400.0
2012-01-27 10:05:00,27.72,27.78,27.72,27.78,327400.0,22.8821,22.9316,22.8821,22.9316,327400.0
2012-01-27 10:10:00,27.78,27.78,27.72,27.75,208200.0,22.9316,22.9316,22.8821,22.9069,208200.0
2012-01-27 10:15:00,27.75,27.81,27.75,27.75,107400.0,22.9069,22.9564,22.9069,22.9069,107400.0
2012-01-27 10:20:00,27.75,27.81,27.75,27.8,45000.0,22.9069,22.9564,22.9069,22.9481,45000.0
2012-01-27 10:25:00,27.81,27.89,27.81,27.85,198400.0,22.9564,23.0224,22.9564,22.9894,198400.0
2012-01-27 10:30:00,27.85,27.9,27.85,27.88,100800.0,22.9894,23.0307,22.9894,23.0142,100800.0
2012-01-27 10:35:00,27.88,27.88,27.81,27.82,231400.0,23.0142,23.0142,22.9564,22.9646,231400.0
2012-01-27 10:40:00,27.82,27.82,27.8,27.82,36600.0,22.9646,22.9646,22.9481,22.9646,36600.0
2012-01-27 10:45:00,27.82,27.82,27.77,27.81,60600.0,22.9646,22.9646,22.9234,22.9564,60600.0
2012-01-27 10:50:00,27.81,27.85,27.8,27.84,76200.0,22.9564,22.9894,22.9481,22.9812,76200.0
2012-01-27 10:55:00,27.84,27.85,27.81,27.85,73800.0,22.9812,22.9894,22.9564,22.9894,73800.0
2012-01-27 11:00:00,27.86,27.88,27.82,27.84,69200.0,22.9977,23.0142,22.9646,22.9812,69200.0
2012-01-27 11:05:00,27.84,27.86,27.82,27.84,58400.0,22.9812,22.9977,22.9646,22.9812,58400.0
2012-01-27 11:10:00,27.84,27.86,27.83,27.83,20000.0,22.9812,22.9977,22.9729,22.9729,20000.0
2012-01-27 11:15:00,27.83,27.86,27.83,27.85,35800.0,22.9729,22.9977,22.9729,22.9894,35800.0
2012-01-27 11:20:00,27.84,27.86,27.83,27.83,16800.0,22.9812,22.9977,22.9729,22.9729,16800.0
2012-01-27 11:25:00,27.83,27.86,27.83,27.84,38800.0,22.9729,22.9977,22.9729,22.9812,38800.0
2012-01-27 11:30:00,27.84,27.84,27.81,27.81,37000.0,22.9812,22.9812,22.9564,22.9564,37000.0
2012-01-27 11:35:00,27.8,27.8,27.77,27.79,74600.0,22.9481,22.9481,22.9234,22.9399,74600.0
2012-01-27 11:40:00,27.79,27.8,27.73,27.73,46400.0,22.9399,22.9481,22.8904,22.8904,46400.0
2012-01-27 11:45:00,27.74,27.77,27.74,27.75,31600.0,22.8986,22.9234,22.8986,22.9069,31600.0
2012-01-27 11:50:00,27.75,27.75,27.75,27.75,15800.0,22.9069,22.9069,22.9069,22.9069,15800.0
2012-01-27 11:55:00,27.76,27.8,27.75,27.75,63400.0,22.9151,22.9481,22.9069,22.9069,63400.0
2012-01-27 12:00:00,27.75,27.79,27.75,27.76,37000.0,22.9069,22.9399,22.9069,22.9151,37000.0
2012-01-27 12:05:00,27.76,27.77,27.68,27.71,22000.0,22.9151,22.9234,22.8491,22.8738,22000.0
2012-01-27 12:10:00,27.72,27.72,27.7,27.71,25600.0,22.8821,22.8821,22.8656,22.8738,25600.0
2012-01-27 12:15:00,27.71,27.74,27.68,27.74,29600.0,22.8738,22.8986,22.8491,22.8986,29600.0
2012-01-27 12:20:00,27.74,27.75,27.74,27.75,10400.0,22.8986,22.9069,22.8986,22.9069,10400.0
2012-01-27 12:25:00,27.75,27.79,27.75,27.78,33800.0,22.9069,22.9399,22.9069,22.9316,33800.0
2012-01-27 12:30:00,27.77,27.77,27.75,27.77,28200.0,22.9234,22.9234,22.9069,22.9234,28200.0
2012-01-27 12:35:00,27.78,27.79,27.78,27.78,9400.0,22.9316,22.9399,22.9316,22.9316,9400.0
2012-01-27 12:40:00,27.78,27.8,27.78,27.8,7000.0,22.9316,22.9481,22.9316,22.9481,7000.0
2012-01-27 12:45:00,27.79,27.81,27.78,27.8,19000.0,22.9399,22.9564,22.9316,22.9481,19000.0
2012-01-27 12:50:00,27.79,27.79,27.75,27.77,17400.0,22.9399,22.9399,22.9069,22.9234,17400.0
2012-01-27 12:55:00,27.77,27.79,27.73,27.75,19400.0,22.9234,22.9399,22.8904,22.9069,19400.0
2012-01-27 13:00:00,27.75,27.79,27.73,27.79,18400.0,22.9069,22.9399,22.8904,22.9399,18400.0
2012-01-27 13:05:00,27.79,27.8,27.77,27.8,15400.0,22.9399,22.9481,22.9234,22.9481,15400.0
2012-01-27 13:10:00,27.8,27.8,27.77,27.79,19800.0,22.9481,22.9481,22.9234,22.9399,19800.0
2012-01-27 13:15:00,27.79,27.83,27.79,27.82,19400.0,22.9399,22.9729,22.9399,22.9646,19400.0
2012-01-27 13:20:00,27.82,27.85,27.8,27.8,27800.0,22.9646,22.9894,22.9481,22.9481,27800.0
2012-01-27 13:25:00,27.8,27.84,27.8,27.84,10200.0,22.9481,22.9812,22.9481,22.9812,10200.0
2012-01-27 13:30:00,27.83,27.84,27.81,27.83,23600.0,22.9729,22.9812,22.9564,22.9729,23600.0
2012-01-27 13:35:00,27.84,27.88,27.84,27.88,16400.0,22.9812,23.0142,22.9812,23.0142,16400.0
2012-01-27 13:40:00,27.86,27.89,27.86,27.89,110000.0,22.9977,23.0224,22.9977,23.0224,110000.0
2012-01-27 13:45:00,27.89,27.9,27.88,27.89,38000.0,23.0224,23.0307,23.0142,23.0224,38000.0
2012-01-27 13:50:00,27.89,27.9,27.88,27.89,36200.0,23.0224,23.0307,23.0142,23.0224,36200.0
2012-01-27 13:55:00,27.89,27.89,27.85,27.89,63800.0,23.0224,23.0224,22.9894,23.0224,63800.0
2012-01-27 14:00:00,27.89,27.91,27.87,27.89,22400.0,23.0224,23.0389,23.0059,23.0224,22400.0
2012-01-27 14:05:00,27.88,27.88,27.86,27.88,37400.0,23.0142,23.0142,22.9977,23.0142,37400.0
2012-01-27 14:10:00,27.88,27.88,27.85,27.86,28800.0,23.0142,23.0142,22.9894,22.9977,28800.0
2012-01-27 14:15:00,27.86,27.87,27.85,27.86,21400.0,22.9977,23.0059,22.9894,22.9977,21400.0
2012-01-27 14:20:00,27.86,27.88,27.85,27.86,94200.0,22.9977,23.0142,22.9894,22.9977,94200.0
2012-01-27 14:25:00,27.86,27.88,27.86,27.88,18600.0,22.9977,23.0142,22.9977,23.0142,18600.0
2012-01-27 14:30:00,27.88,27.91,27.88,27.9,58800.0,23.0142,23.0389,23.0142,23.0307,58800.0
2012-01-27 14:35:00,27.9,27.92,27.89,27.92,32000.0,23.0307,23.0472,23.0224,23.0472,32000.0
2012-01-27 14:40:00,27.92,27.92,27.9,27.91,23000.0,23.0472,23.0472,23.0307,23.0389,23000.0
2012-01-27 14:45:00,27.91,27.92,27.88,27.9,37800.0,23.0389,23.0472,23.0142,23.0307,37800.0
2012-01-27 14:50:00,27.9,27.91,27.89,27.91,30400.0,23.0307,23.0389,23.0224,23.0389,30400.0
2012-01-27 14:55:00,27.91,27.94,27.9,27.92,50400.0,23.0389,23.0637,23.0307,23.0472,50400.0
2012-01-27 15:00:00,27.92,27.93,27.92,27.92,97200.0,23.0472,23.0554,23.0472,23.0472,97200.0
2012-01-27 15:05:00,27.93,27.93,27.9,27.92,32400.0,23.0554,23.0554,23.0307,23.0472,32400.0
2012-01-27 15:10:00,27.93,27.94,27.91,27.93,94800.0,23.0554,23.0637,23.0389,23.0554,94800.0
2012-01-27 15:15:00,27.93,27.97,27.93,27.96,168800.0,23.0554,23.0885,23.0554,23.0802,168800.0
2012-01-27 15:20:00,27.96,27.97,27.95,27.96,119400.0,23.0802,23.0885,23.072,23.0802,119400.0
2012-01-27 15:25:00,27.96,27.98,27.95,27.96,106600.0,23.0802,23.0967,23.072,23.0802,106600.0
2012-01-27 15:30:00,27.96,27.97,27.94,27.94,61200.0,23.0802,23.0885,23.0637,23.0637,61200.0
2012-01-27 15:35:00,27.95,27.97,27.95,27.97,59400.0,23.072,23.0885,23.072,23.0885,59400.0
2012-01-27 15:40:00,27.97,27.98,27.95,27.98,126600.0,23.0885,23.0967,23.072,23.0967,126600.0
2012-01-27 15:45:00,27.97,27.98,27.93,27.95,208000.0,23.0885,23.0967,23.0554,23.072,208000.0
2012-01-27 15:50:00,27.95,27.95,27.92,27.94,196000.0,23.072,23.072,23.0472,23.0637,196000.0
2012-01-27 15:55:00,27.94,27.94,27.89,27.89,954800.0,23.0637,23.0637,23.0224,23.0224,954800.0
2012-01-30 09:30:00,27.75,27.86,27.68,27.8,347000.0,22.9069,22.9977,22.8491,22.9481,347000.0
2012-01-30 09:35:00,27.8,27.81,27.74,27.75,127200.0,22.9481,22.9564,22.8986,22.9069,127200.0
2012-01-30 09:40:00,27.75,27.8,27.75,27.78,147000.0,22.9069,22.9481,22.9069,22.9316,147000.0
2012-01-30 09:45:00,27.78,27.78,27.67,27.67,237200.0,22.9316,22.9316,22.8408,22.8408,237200.0
2012-01-30 09:50:00,27.67,27.68,27.65,27.66,55400.0,22.8408,22.8491,22.8243,22.8326,55400.0
2012-01-30 09:55:00,27.66,27.71,27.66,27.69,62800.0,22.8326,22.8738,22.8326,22.8573,62800.0
2012-01-30 10:00:00,27.68,27.71,27.68,27.69,49800.0,22.8491,22.8738,22.8491,22.8573,49800.0
2012-01-30 10:05:00,27.7,27.71,27.61,27.65,105800.0,22.8656,22.8738,22.7913,22.8243,105800.0
2012-01-30 10:10:00,27.64,27.64,27.59,27.6,101800.0,22.8161,22.8161,22.7748,22.783,101800.0
2012-01-30 10:15:00,27.6,27.68,27.59,27.68,99600.0,22.783,22.8491,22.7748,22.8491,99600.0
2012-01-30 10:20:00,27.67,27.7,27.66,27.7,73200.0,22.8408,22.8656,22.8326,22.8656,73200.0
2012-01-30 10:25:00,27.7,27.7,27.67,27.67,74000.0,22.8656,22.8656,22.8408,22.8408,74000.0
2012-01-30 10:30:00,27.66,27.74,27.66,27.74,67200.0,22.8326,22.8986,22.8326,22.8986,67200.0
2012-01-30 10:35:00,27.73,27.75,27.72,27.74,99000.0,22.8904,22.9069,22.8821,22.8986,99000.0
2012-01-30 10:40:00,27.74,27.74,27.71,27.73,75400.0,22.8986,22.8986,22.8738,22.8904,75400.0
2012-01-30 10:45:00,27.73,27.78,27.73,27.77,145200.0,22.8904,22.9316,22.8904,22.9234,145200.0
2012-01-30 10:50:00,27.77,27.78,27.74,27.75,98200.0,22.9234,22.9316,22.8986,22.9069,98200.0
2012-01-30 10:55:00,27.75,27.75,27.73,27.74,24000.0,22.9069,22.9069,22.8904,22.8986,24000.0
2012-01-30 11:00:00,27.74,27.85,27.74,27.84,144400.0,22.8986,22.9894,22.8986,22.9812,144400.0
2012-01-30 11:05:00,27.85,27.86,27.82,27.84,57200.0,22.9894,22.9977,22.9646,22.9812,57200.0
2012-01-30 11:10:00,27.85,27.86,27.83,27.83,197600.0,22.9894,22.9977,22.9729,22.9729,197600.0
2012-01-30 11:15:00,27.83,27.86,27.83,27.86,185800.0,22.9729,22.9977,22.9729,22.9977,185800.0
2012-01-30 11:20:00,27.86,27.86,27.84,27.85,66200.0,22.9977,22.9977,22.9812,22.9894,66200.0
2012-01-30 11:25:00,27.85,27.87,27.85,27.85,25400.0,22.9894,23.0059,22.9894,22.9894,25400.0
2012-01-30 11:30:00,27.85,27.86,27.84,27.85,35800.0,22.9894,22.9977,22.9812,22.9894,35800.0
2012-01-30 11:35:00,27.85,27.88,27.85,27.85,58200.0,22.9894,23.0142,22.9894,22.9894,58200.0
2012-01-30 11:40:00,27.85,27.86,27.8,27.81,36600.0,22.9894,22.9977,22.9481,22.9564,36600.0
2012-01-30 11:45:00,27.81,27.83,27.8,27.81,50800.0,22.9564,22.9729,22.9481,22.9564,50800.0
2012-01-30 11:50:00,27.81,27.83,27.8,27.82,62800.0,22.9564,22.9729,22.9481,22.9646,62800.0
2012-01-30 11:55:00,27.82,27.84,27.8,27.84,181600.0,22.9646,22.9812,22.9481,22.9812,181600.0
2012-01-30 12:00:00,27.84,27.84,27.81,27.81,103000.0,22.9812,22.9812,22.9564,22.9564,103000.0
2012-01-30 12:05:00,27.81,27.82,27.8,27.82,30800.0,22.9564,22.9646,22.9481,22.9646,30800.0
2012-01-30 12:10:00,27.82,27.82,27.79,27.8,34000.0,22.9646,22.9646,22.9399,22.9481,34000.0
2012-01-30 12:15:00,27.8,27.82,27.8,27.81,81200.0,22.9481,22.9646,22.9481,22.9564,81200.0
2012-01-30 12:20:00,27.81,27.83,27.8,27.83,54400.0,22.9564,22.9729,22.9481,22.9729,54400.0
2012-01-30 12:25:00,27.83,27.83,27.8,27.81,58200.0,22.9729,22.9729,22.9481,22.9564,58200.0
2012-01-30 12:30:00,27.81,27.82,27.81,27.82,61000.0,22.9564,22.9646,22.9564,22.9646,61000.0
2012-01-30 12:35:00,27.81,27.82,27.78,27.79,121800.0,22.9564,22.9646,22.9316,22.9399,121800.0
2012-01-30 12:40:00,27.79,27.8,27.77,27.77,80200.0,22.9399,22.9481,22.9234,22.9234,80200.0
2012-01-30 12:45:00,27.77,27.77,27.75,27.77,43200.0,22.9234,22.9234,22.9069,22.9234,43200.0
2012-01-30 12:50:00,27.77,27.78,27.75,27.77,71800.0,22.9234,22.9316,22.9069,22.9234,71800.0
2012-01-30 12:55:00,27.77,27.79,27.77,27.78,36200.0,22.9234,22.9399,22.9234,22.9316,36200.0
2012-01-30 13:00:00,27.78,27.78,27.74,27.76,57200.0,22.9316,22.9316,22.8986,22.9151,57200.0
2012-01-30 13:05:00,27.76,27.77,27.74,27.74,18200.0,22.9151,22.9234,22.8986,22.8986,18200.0
2012-01-30 13:10:00,27.74,27.74,27.71,27.72,43200.0,22.8986,22.8986,22.8738,22.8821,43200.0
2012-01-30 13:15:00,27.71,27.72,27.69,27.7,58000.0,22.8738,22.8821,22.8573,22.8656,58000.0
2012-01-30 13:20:00,27.7,27.77,27.7,27.77,221200.0,22.8656,22.9234,22.8656,22.9234,221200.0
2012-01-30 13:25:00,27.77,27.77,27.74,27.74,60800.0,22.9234,22.9234,22.8986,22.8986,60800.0
2012-01-30 13:30:00,27.74,27.75,27.74,27.75,116000.0,22.8986,22.9069,22.8986,22.9069,116000.0
2012-01-30 13:35:00,27.75,27.79,27.74,27.76,70400.0,22.9069,22.9399,22.8986,22.9151,70400.0
2012-01-30 13:40:00,27.76,27.8,27.76,27.79,66200.0,22.9151,22.9481,22.9151,22.9399,66200.0
2012-01-30 13:45:00,27.79,27.83,27.77,27.81,89400.0,22.9399,22.9729,22.9234,22.9564,89400.0
2012-01-30 13:50:00,27.81,27.83,27.81,27.82,75600.0,22.9564,22.9729,22.9564,22.9646,75600.0
2012-01-30 13:55:00,27.81,27.83,27.81,27.82,63400.0,22.9564,22.9729,22.9564,22.9646,63400.0
2012-01-30 14:00:00,27.82,27.84,27.78,27.78,157800.0,22.9646,22.9812,22.9316,22.9316,157800.0
2012-01-30 14:05:00,27.79,27.81,27.78,27.8,53200.0,22.9399,22.9564,22.9316,22.9481,53200.0
2012-01-30 14:10:00,27.8,27.85,27.8,27.81,96200.0,22.9481,22.9894,22.9481,22.9564,96200.0
2012-01-30 14:15:00,27.82,27.83,27.82,27.82,45000.0,22.9646,22.9729,22.9646,22.9646,45000.0
2012-01-30 14:20:00,27.82,27.83,27.8,27.81,53000.0,22.9646,22.9729,22.9481,22.9564,53000.0
2012-01-30 14:25:00,27.8,27.83,27.8,27.82,59600.0,22.9481,22.9729,22.9481,22.9646,59600.0
2012-01-30 14:30:00,27.82,27.83,27.8,27.83,100600.0,22.9646,22.9729,22.9481,22.9729,100600.0
2012-01-30 14:35:00,27.83,27.83,27.82,27.82,48800.0,22.9729,22.9729,22.9646,22.9646,48800.0
2012-01-30 14:40:00,27.82,27.85,27.82,27.85,36200.0,22.9646,22.9894,22.9646,22.9894,36200.0
2012-01-30 14:45:00,27.85,27.86,27.82,27.82,153200.0,22.9894,22.9977,22.9646,22.9646,153200.0
2012-01-30 14:50:00,27.81,27.82,27.77,27.78,31000.0,22.9564,22.9646,22.9234,22.9316,31000.0
2012-01-30 14:55:00,27.78,27.8,27.77,27.79,77800.0,22.9316,22.9481,22.9234,22.9399,77800.0
2012-01-30 15:00:00,27.78,27.79,27.74,27.77,102600.0,22.9316,22.9399,22.8986,22.9234,102600.0
2012-01-30 15:05:00,27.77,27.79,27.76,27.76,21000.0,22.9234,22.9399,22.9151,22.9151,21000.0
2012-01-30 15:10:00,27.76,27.81,27.76,27.81,60000.0,22.9151,22.9564,22.9151,22.9564,60000.0
2012-01-30 15:15:00,27.8,27.81,27.8,27.8,49800.0,22.9481,22.9564,22.9481,22.9481,49800.0
2012-01-30 15:20:00,27.8,27.82,27.78,27.82,74000.0,22.9481,22.9646,22.9316,22.9646,74000.0
2012-01-30 15:25:00,27.81,27.82,27.8,27.81,10800.0,22.9564,22.9646,22.9481,22.9564,10800.0
2012-01-30 15:30:00,27.81,27.84,27.77,27.77,50000.0,22.9564,22.9812,22.9234,22.9234,50000.0
2012-01-30 15:35:00,27.77,27.78,27.73,27.75,71600.0,22.9234,22.9316,22.8904,22.9069,71600.0
2012-01-30 15:40:00,27.76,27.79,27.74,27.79,356200.0,22.9151,22.9399,22.8986,22.9399,356200.0
2012-01-30 15:45:00,27.78,27.83,27.76,27.83,352800.0,22.9316,22.9729,22.9151,22.9729,352800.0
2012-01-30 15:50:00,27.83,27.83,27.79,27.8,477000.0,22.9729,22.9729,22.9399,22.9481,477000.0
2012-01-30 15:55:00,27.81,27.84,27.8,27.83,819400.0,22.9564,22.9812,22.9481,22.9729,819400.0
2012-01-31 09:30:00,27.83,27.88,27.76,27.78,224600.0,22.9729,23.0142,22.9151,22.9316,224600.0
2012-01-31 09:35:00,27.77,27.78,27.73,27.73,438600.0,22.9234,22.9316,22.8904,22.8904,438600.0
2012-01-31 09:40:00,27.74,27.74,27.59,27.59,180200.0,22.8986,22.8986,22.7748,22.7748,180200.0
2012-01-31 09:45:00,27.59,27.63,27.55,27.58,216000.0,22.7748,22.8078,22.7418,22.7665,216000.0
2012-01-31 09:50:00,27.59,27.6,27.56,27.58,125600.0,22.7748,22.783,22.75,22.7665,125600.0
2012-01-31 09:55:00,27.58,27.75,27.58,27.73,461200.0,22.7665,22.9069,22.7665,22.8904,461200.0
2012-01-31 10:00:00,27.72,27.72,27.59,27.61,286800.0,22.8821,22.8821,22.7748,22.7913,286800.0
2012-01-31 10:05:00,27.61,27.61,27.48,27.48,514200.0,22.7913,22.7913,22.684,22.684,514200.0
2012-01-31 10:10:00,27.48,27.56,27.47,27.56,122200.0,22.684,22.75,22.6757,22.75,122200.0
2012-01-31 10:15:00,27.56,27.57,27.53,27.55,100600.0,22.75,22.7583,22.7253,22.7418,100600.0
2012-01-31 10:20:00,27.55,27.6,27.55,27.6,38200.0,22.7418,22.783,22.7418,22.783,38200.0
2012-01-31 10:25:00,27.59,27.62,27.59,27.6,121200.0,22.7748,22.7996,22.7748,22.783,121200.0
2012-01-31 10:30:00,27.6,27.61,27.54,27.56,256800.0,22.783,22.7913,22.7335,22.75,256800.0
2012-01-31 10:35:00,27.58,27.58,27.47,27.48,107600.0,22.7665,22.7665,22.6757,22.684,107600.0
2012-01-31 10:40:00,27.48,27.49,27.45,27.49,108600.0,22.684,22.6922,22.6592,22.6922,108600.0
2012-01-31 10:45:00,27.49,27.49,27.43,27.46,98200.0,22.6922,22.6922,22.6427,22.6675,98200.0
2012-01-31 10:50:00,27.45,27.45,27.41,27.43,107000.0,22.6592,22.6592,22.6262,22.6427,107000.0
2012-01-31 10:55:00,27.43,27.45,27.43,27.43,39200.0,22.6427,22.6592,22.6427,22.6427,39200.0
2012-01-31 11:00:00,27.43,27.46,27.43,27.45,123200.0,22.6427,22.6675,22.6427,22.6592,123200.0
2012-01-31 11:05:00,27.44,27.45,27.43,27.44,93400.0,22.651,22.6592,22.6427,22.651,93400.0
2012-01-31 11:10:00,27.44,27.45,27.39,27.41,116600.0,22.651,22.6592,22.6097,22.6262,116600.0
2012-01-31 11:15:00,27.41,27.46,27.41,27.45,112400.0,22.6262,22.6675,22.6262,22.6592,112400.0
2012-01-31 11:20:00,27.44,27.46,27.42,27.44,159600.0,22.651,22.6675,22.6345,22.651,159600.0
2012-01-31 11:25:00,27.44,27.47,27.43,27.45,126200.0,22.651,22.6757,22.6427,22.6592,126200.0
2012-01-31 11:30:00,27.45,27.45,27.41,27.42,109200.0,22.6592,22.6592,22.6262,22.6345,109200.0
2012-01-31 11:35:00,27.42,27.46,27.4,27.45,190600.0,22.6345,22.6675,22.6179,22.6592,190600.0
2012-01-31 11:40:00,27.45,27.47,27.44,27.46,85000.0,22.6592,22.6757,22.651,22.6675,85000.0
2012-01-31 11:45:00,27.46,27.46,27.41,27.42,83800.0,22.6675,22.6675,22.6262,22.6345,83800.0
2012-01-31 11:50:00,27.43,27.46,27.41,27.42,95800.0,22.6427,22.6675,22.6262,22.6345,95800.0
2012-01-31 11:55:00,27.43,27.46,27.41,27.44,203400.0,22.6427,22.6675,22.6262,22.651,203400.0
2012-01-31 12:00:00,27.44,27.45,27.43,27.45,307200.0,22.651,22.6592,22.6427,22.6592,307200.0
2012-01-31 12:05:00,27.45,27.46,27.41,27.43,349200.0,22.6592,22.6675,22.6262,22.6427,349200.0
2012-01-31 12:10:00,27.43,27.43,27.41,27.42,270400.0,22.6427,22.6427,22.6262,22.6345,270400.0
2012-01-31 12:15:00,27.42,27.43,27.41,27.42,276800.0,22.6345,22.6427,22.6262,22.6345,276800.0
2012-01-31 12:20:00,27.42,27.42,27.38,27.38,111000.0,22.6345,22.6345,22.6014,22.6014,111000.0
2012-01-31 12:25:00,27.38,27.4,27.38,27.39,51200.0,22.6014,22.6179,22.6014,22.6097,51200.0
2012-01-31 12:30:00,27.4,27.42,27.39,27.42,46600.0,22.6179,22.6345,22.6097,22.6345,46600.0
2012-01-31 12:35:00,27.42,27.42,27.39,27.4,123000.0,22.6345,22.6345,22.6097,22.6179,123000.0
2012-01-31 12:40:00,27.4,27.4,27.36,27.38,61000.0,22.6179,22.6179,22.5849,22.6014,61000.0
2012-01-31 12:45:00,27.37,27.39,27.36,27.38,54800.0,22.5932,22.6097,22.5849,22.6014,54800.0
2012-01-31 12:50:00,27.38,27.4,27.37,27.39,23600.0,22.6014,22.6179,22.5932,22.6097,23600.0
2012-01-31 12:55:00,27.4,27.42,27.37,27.38,143400.0,22.6179,22.6345,22.5932,22.6014,143400.0
2012-01-31 13:00:00,27.38,27.41,27.37,27.41,134200.0,22.6014,22.6262,22.5932,22.6262,134200.0
2012-01-31 13:05:00,27.41,27.42,27.4,27.42,488400.0,22.6262,22.6345,22.6179,22.6345,488400.0
2012-01-31 13:10:00,27.42,27.45,27.42,27.44,215200.0,22.6345,22.6592,22.6345,22.651,215200.0
2012-01-31 13:15:00,27.44,27.46,27.43,27.46,24000.0,22.651,22.6675,22.6427,22.6675,24000.0
2012-01-31 13:20:00,27.46,27.49,27.45,27.49,277800.0,22.6675,22.6922,22.6592,22.6922,277800.0
2012-01-31 13:25:00,27.48,27.49,27.48,27.48,132200.0,22.684,22.6922,22.684,22.684,132200.0
2012-01-31 13:30:00,27.49,27.49,27.47,27.47,294400.0,22.6922,22.6922,22.6757,22.6757,294400.0
2012-01-31 13:35:00,27.48,27.49,27.47,27.48,391400.0,22.684,22.6922,22.6757,22.684,391400.0
2012-01-31 13:40:00,27.48,27.48,27.45,27.45,46800.0,22.684,22.684,22.6592,22.6592,46800.0
2012-01-31 13:45:00,27.45,27.46,27.44,27.44,58400.0,22.6592,22.6675,22.651,22.651,58400.0
2012-01-31 13:50:00,27.44,27.45,27.42,27.43,168800.0,22.651,22.6592,22.6345,22.6427,168800.0
2012-01-31 13:55:00,27.43,27.45,27.43,27.43,58200.0,22.6427,22.6592,22.6427,22.6427,58200.0
2012-01-31 14:00:00,27.43,27.45,27.42,27.43,52400.0,22.6427,22.6592,22.6345,22.6427,52400.0
2012-01-31 14:05:00,27.43,27.43,27.42,27.42,52000.0,22.6427,22.6427,22.6345,22.6345,52000.0
2012-01-31 14:10:00,27.42,27.5,27.42,27.49,87600.0,22.6345,22.7005,22.6345,22.6922,87600.0
2012-01-31 14:15:00,27.49,27.5,27.48,27.5,117400.0,22.6922,22.7005,22.684,22.7005,117400.0
2012-01-31 14:20:00,27.5,27.56,27.5,27.52,206000.0,22.7005,22.75,22.7005,22.717,206000.0
2012-01-31 14:25:00,27.52,27.55,27.52,27.54,71000.0,22.717,22.7418,22.717,22.7335,71000.0
2012-01-31 14:30:00,27.54,27.55,27.53,27.54,26600.0,22.7335,22.7418,22.7253,22.7335,26600.0
2012-01-31 14:35:00,27.53,27.54,27.53,27.54,75000.0,22.7253,22.7335,22.7253,22.7335,75000.0
2012-01-31 14:40:00,27.54,27.54,27.52,27.52,26600.0,22.7335,22.7335,22.717,22.717,26600.0
2012-01-31 14:45:00,27.52,27.52,27.5,27.52,73400.0,22.717,22.717,22.7005,22.717,73400.0
2012-01-31 14:50:00,27.52,27.53,27.5,27.53,58200.0,22.717,22.7253,22.7005,22.7253,58200.0
2012-01-31 14:55:00,27.53,27.55,27.53,27.54,119200.0,22.7253,22.7418,22.7253,22.7335,119200.0
2012-01-31 15:00:00,27.54,27.54,27.49,27.49,48400.0,22.7335,22.7335,22.6922,22.6922,48400.0
2012-01-31 15:05:00,27.49,27.53,27.49,27.53,29600.0,22.6922,22.7253,22.6922,22.7253,29600.0
2012-01-31 15:10:00,27.53,27.55,27.5,27.55,83800.0,22.7253,22.7418,22.7005,22.7418,83800.0
2012-01-31 15:15:00,27.55,27.56,27.53,27.54,57400.0,22.7418,22.75,22.7253,22.7335,57400.0
2012-01-31 15:20:00,27.53,27.54,27.49,27.51,91800.0,22.7253,22.7335,22.6922,22.7088,91800.0
2012-01-31 15:25:00,27.52,27.53,27.5,27.53,24200.0,22.717,22.7253,22.7005,22.7253,24200.0
2012-01-31 15:30:00,27.53,27.54,27.49,27.49,62600.0,22.7253,22.7335,22.6922,22.6922,62600.0
2012-01-31 15:35:00,27.49,27.52,27.49,27.5,75600.0,22.6922,22.717,22.6922,22.7005,75600.0
2012-01-31 15:40:00,27.5,27.54,27.5,27.53,181000.0,22.7005,22.7335,22.7005,22.7253,181000.0
2012-01-31 15:45:00,27.53,27.55,27.51,27.52,270000.0,22.7253,22.7418,22.7088,22.717,270000.0
2012-01-31 15:50:00,27.52,27.54,27.5,27.51,339800.0,22.717,22.7335,22.7005,22.7088,339800.0
2012-01-31 15:55:00,27.5,27.58,27.5,27.58,1351000.0,22.7005,22.7665,22.7005,22.7665,1351000.0
2012-02-01 09:30:00,27.7,27.72,27.67,27.69,62200.0,22.8656,22.8821,22.8408,22.8573,62200.0
2012-02-01 09:35:00,27.68,27.75,27.67,27.73,138000.0,22.8491,22.9069,22.8408,22.8904,138000.0
2012-02-01 09:40:00,27.72,27.75,27.71,27.75,56000.0,22.8821,22.9069,22.8738,22.9069,56000.0
2012-02-01 09:45:00,27.74,27.78,27.74,27.76,29600.0,22.8986,22.9316,22.8986,22.9151,29600.0
2012-02-01 09:50:00,27.76,27.78,27.68,27.68,49400.0,22.9151,22.9316,22.8491,22.8491,49400.0
2012-02-01 09:55:00,27.68,27.74,27.68,27.72,45400.0,22.8491,22.8986,22.8491,22.8821,45400.0
2012-02-01 10:00:00,27.72,27.75,27.66,27.69,385400.0,22.8821,22.9069,22.8326,22.8573,385400.0
2012-02-01 10:05:00,27.7,27.77,27.7,27.77,151600.0,22.8656,22.9234,22.8656,22.9234,151600.0
2012-02-01 10:10:00,27.77,27.81,27.75,27.81,198000.0,22.9234,22.9564,22.9069,22.9564,198000.0
2012-02-01 10:15:00,27.81,27.82,27.78,27.78,40600.0,22.9564,22.9646,22.9316,22.9316,40600.0
2012-02-01 10:20:00,27.77,27.8,27.77,27.8,45000.0,22.9234,22.9481,22.9234,22.9481,45000.0
2012-02-01 10:25:00,27.8,27.82,27.79,27.79,99000.0,22.9481,22.9646,22.9399,22.9399,99000.0
2012-02-01 10:30:00,27.79,27.8,27.77,27.78,49600.0,22.9399,22.9481,22.9234,22.9316,49600.0
2012-02-01 10:35:00,27.78,27.79,27.77,27.78,52200.0,22.9316,22.9399,22.9234,22.9316,52200.0
2012-02-01 10:40:00,27.78,27.8,27.75,27.77,92200.0,22.9316,22.9481,22.9069,22.9234,92200.0
2012-02-01 10:45:00,27.77,27.8,27.77,27.78,210000.0,22.9234,22.9481,22.9234,22.9316,210000.0
2012-02-01 10:50:00,27.78,27.78,27.77,27.78,186800.0,22.9316,22.9316,22.9234,22.9316,186800.0
2012-02-01 10:55:00,27.77,27.8,27.77,27.8,190600.0,22.9234,22.9481,22.9234,22.9481,190600.0
2012-02-01 11:00:00,27.8,27.82,27.8,27.8,156400.0,22.9481,22.9646,22.9481,22.9481,156400.0
2012-02-01 11:05:00,27.8,27.83,27.8,27.82,86000.0,22.9481,22.9729,22.9481,22.9646,86000.0
2012-02-01 11:10:00,27.82,27.83,27.8,27.81,42200.0,22.9646,22.9729,22.9481,22.9564,42200.0
2012-02-01 11:15:00,27.81,27.81,27.8,27.81,68200.0,22.9564,22.9564,22.9481,22.9564,68200.0
2012-02-01 11:20:00,27.81,27.81,27.8,27.8,41800.0,22.9564,22.9564,22.9481,22.9481,41800.0
2012-02-01 11:25:00,27.8,27.81,27.8,27.8,29200.0,22.9481,22.9564,22.9481,22.9481,29200.0
2012-02-01 11:30:00,27.8,27.83,27.8,27.83,34800.0,22.9481,22.9729,22.9481,22.9729,34800.0
2012-02-01 11:35:00,27.83,27.85,27.83,27.84,27600.0,22.9729,22.9894,22.9729,22.9812,27600.0
2012-02-01 11:40:00,27.84,27.84,27.82,27.84,27600.0,22.9812,22.9812,22.9646,22.9812,27600.0
2012-02-01 11:45:00,27.84,27.86,27.82,27.85,73000.0,22.9812,22.9977,22.9646,22.9894,73000.0
2012-02-01 11:50:00,27.85,27.87,27.84,27.86,103800.0,22.9894,23.0059,22.9812,22.9977,103800.0
2012-02-01 11:55:00,27.86,27.88,27.86,27.87,34800.0,22.9977,23.0142,22.9977,23.0059,34800.0
2012-02-01 12:00:00,27.87,27.89,27.86,27.88,32000.0,23.0059,23.0224,22.9977,23.0142,32000.0
2012-02-01 12:05:00,27.88,27.9,27.88,27.89,51600.0,23.0142,23.0307,23.0142,23.0224,51600.0
2012-02-01 12:10:00,27.89,27.89,27.86,27.89,112000.0,23.0224,23.0224,22.9977,23.0224,112000.0
2012-02-01 12:15:00,27.89,27.92,27.89,27.91,64600.0,23.0224,23.0472,23.0224,23.0389,64600.0
2012-02-01 12:20:00,27.91,27.93,27.91,27.93,40200.0,23.0389,23.0554,23.0389,23.0554,40200.0
2012-02-01 12:25:00,27.92,27.93,27.89,27.91,67000.0,23.0472,23.0554,23.0224,23.0389,67000.0
2012-02-01 12:30:00,27.91,27.93,27.91,27.92,95200.0,23.0389,23.0554,23.0389,23.0472,95200.0
2012-02-01 12:35:00,27.92,27.93,27.92,27.92,17800.0,23.0472,23.0554,23.0472,23.0472,17800.0
2012-02-01 12:40:00,27.92,27.92,27.88,27.88,45400.0,23.0472,23.0472,23.0142,23.0142,45400.0
2012-02-01 12:45:00,27.89,27.91,27.88,27.9,29000.0,23.0224,23.0389,23.0142,23.0307,29000.0
2012-02-01 12:50:00,27.9,27.92,27.89,27.92,58000.0,23.0307,23.0472,23.0224,23.0472,58000.0
2012-02-01 12:55:00,27.92,27.92,27.91,27.92,19000.0,23.0472,23.0472,23.0389,23.0472,19000.0
2012-02-01 13:00:00,27.92,27.94,27.92,27.93,305400.0,23.0472,23.0637,23.0472,23.0554,305400.0
2012-02-01 13:05:00,27.93,27.94,27.93,27.93,48400.0,23.0554,23.0637,23.0554,23.0554,48400.0
2012-02-01 13:10:00,27.93,27.95,27.92,27.92,72000.0,23.0554,23.072,23.0472,23.0472,72000.0
2012-02-01 13:15:00,27.92,27.93,27.92,27.93,104400.0,23.0472,23.0554,23.0472,23.0554,104400.0
2012-02-01 13:20:00,27.93,27.97,27.93,27.95,86000.0,23.0554,23.0885,23.0554,23.072,86000.0
2012-02-01 13:25:00,27.96,27.96,27.93,27.93,47200.0,23.0802,23.0802,23.0554,23.0554,47200.0
2012-02-01 13:30:00,27.93,27.95,27.93,27.93,23600.0,23.0554,23.072,23.0554,23.0554,23600.0
2012-02-01 13:35:00,27.94,27.96,27.93,27.95,59200.0,23.0637,23.0802,23.0554,23.072,59200.0
2012-02-01 13:40:00,27.95,27.96,27.9,27.91,64800.0,23.072,23.0802,23.0307,23.0389,64800.0
2012-02-01 13:45:00,27.91,27.92,27.9,27.92,137400.0,23.0389,23.0472,23.0307,23.0472,137400.0
2012-02-01 13:50:00,27.92,27.92,27.88,27.89,190200.0,23.0472,23.0472,23.0142,23.0224,190200.0
2012-02-01 13:55:00,27.89,27.89,27.86,27.88,104000.0,23.0224,23.0224,22.9977,23.0142,104000.0
2012-02-01 14:00:00,27.88,27.9,27.87,27.88,201800.0,23.0142,23.0307,23.0059,23.0142,201800.0
2012-02-01 14:05:00,27.88,27.9,27.86,27.87,50000.0,23.0142,23.0307,22.9977,23.0059,50000.0
2012-02-01 14:10:00,27.87,27.88,27.87,27.88,32800.0,23.0059,23.0142,23.0059,23.0142,32800.0
2012-02-01 14:15:00,27.88,27.89,27.87,27.87,83000.0,23.0142,23.0224,23.0059,23.0059,83000.0
2012-02-01 14:20:00,27.88,27.9,27.87,27.88,37000.0,23.0142,23.0307,23.0059,23.0142,37000.0
2012-02-01 14:25:00,27.88,27.89,27.86,27.89,87600.0,23.0142,23.0224,22.9977,23.0224,87600.0
2012-02-01 14:30:00,27.88,27.89,27.86,27.88,36800.0,23.0142,23.0224,22.9977,23.0142,36800.0
2012-02-01 14:35:00,27.88,27.91,27.88,27.89,51400.0,23.0142,23.0389,23.0142,23.0224,51400.0
2012-02-01 14:40:00,27.89,27.9,27.86,27.88,39200.0,23.0224,23.0307,22.9977,23.0142,39200.0
2012-02-01 14:45:00,27.88,27.88,27.85,27.85,161200.0,23.0142,23.0142,22.9894,22.9894,161200.0
2012-02-01 14:50:00,27.85,27.86,27.84,27.86,513800.0,22.9894,22.9977,22.9812,22.9977,513800.0
2012-02-01 14:55:00,27.86,27.86,27.86,27.86,15200.0,22.9977,22.9977,22.9977,22.9977,15200.0
2012-02-01 15:00:00,27.86,27.89,27.86,27.89,21000.0,22.9977,23.0224,22.9977,23.0224,21000.0
2012-02-01 15:05:00,27.89,27.9,27.88,27.9,94200.0,23.0224,23.0307,23.0142,23.0307,94200.0
2012-02-01 15:10:00,27.9,27.91,27.86,27.88,121000.0,23.0307,23.0389,22.9977,23.0142,121000.0
2012-02-01 15:15:00,27.88,27.88,27.86,27.87,46400.0,23.0142,23.0142,22.9977,23.0059,46400.0
2012-02-01 15:20:00,27.87,27.88,27.83,27.84,81800.0,23.0059,23.0142,22.9729,22.9812,81800.0
2012-02-01 15:25:00,27.84,27.84,27.78,27.78,296000.0,22.9812,22.9812,22.9316,22.9316,296000.0
2012-02-01 15:30:00,27.78,27.8,27.75,27.77,354600.0,22.9316,22.9481,22.9069,22.9234,354600.0
2012-02-01 15:35:00,27.77,27.79,27.75,27.77,213000.0,22.9234,22.9399,22.9069,22.9234,213000.0
2012-02-01 15:40:00,27.78,27.8,27.77,27.79,155600.0,22.9316,22.9481,22.9234,22.9399,155600.0
2012-02-01 15:45:00,27.79,27.81,27.79,27.8,192200.0,22.9399,22.9564,22.9399,22.9481,192200.0
2012-02-01 15:50:00,27.8,27.86,27.78,27.82,526400.0,22.9481,22.9977,22.9316,22.9646,526400.0
2012-02-01 15:55:00,27.82,27.85,27.79,27.82,1151400.0,22.9646,22.9894,22.9399,22.9646,1151400.0
2012-02-02 09:30:00,27.93,27.98,27.82,27.98,272400.0,23.0554,23.0967,22.9646,23.0967,272400.0
2012-02-02 09:35:00,27.98,28.0,27.91,27.91,531000.0,23.0967,23.1132,23.0389,23.0389,531000.0
2012-02-02 09:40:00,27.93,27.93,27.88,27.92,505400.0,23.0554,23.0554,23.0142,23.0472,505400.0
2012-02-02 09:45:00,27.91,27.96,27.9,27.95,554600.0,23.0389,23.0802,23.0307,23.072,554600.0
2012-02-02 09:50:00,27.95,27.96,27.89,27.89,188200.0,23.072,23.0802,23.0224,23.0224,188200.0
2012-02-02 09:55:00,27.9,27.96,27.9,27.95,318200.0,23.0307,23.0802,23.0307,23.072,318200.0
2012-02-02 10:00:00,27.95,27.97,27.91,27.91,360800.0,23.072,23.0885,23.0389,23.0389,360800.0
2012-02-02 10:05:00,27.91,27.93,27.87,27.93,374800.0,23.0389,23.0554,23.0059,23.0554,374800.0
2012-02-02 10:10:00,27.94,27.98,27.94,27.95,327400.0,23.0637,23.0967,23.0637,23.072,327400.0
2012-02-02 10:15:00,27.96,28.03,27.96,28.03,297600.0,23.0802,23.138,23.0802,23.138,297600.0
2012-02-02 10:20:00,28.03,28.03,28.02,28.03,454400.0,23.138,23.138,23.1297,23.138,454400.0
2012-02-02 10:25:00,28.03,28.06,28.02,28.05,492200.0,23.138,23.1628,23.1297,23.1545,492200.0
2012-02-02 10:30:00,28.05,28.06,27.99,27.99,248400.0,23.1545,23.1628,23.105,23.105,248400.0
2012-02-02 10:35:00,28.0,28.02,27.99,28.02,95400.0,23.1132,23.1297,23.105,23.1297,95400.0
2012-02-02 10:40:00,28.02,28.03,27.97,27.97,111400.0,23.1297,23.138,23.0885,23.0885,111400.0
2012-02-02 10:45:00,27.98,28.03,27.98,28.03,136600.0,23.0967,23.138,23.0967,23.138,136600.0
2012-02-02 10:50:00,28.02,28.03,28.01,28.02,105800.0,23.1297,23.138,23.1215,23.1297,105800.0
2012-02-02 10:55:00,28.02,28.04,27.99,28.0,113600.0,23.1297,23.1463,23.105,23.1132,113600.0
2012-02-02 11:00:00,28.0,28.0,27.99,27.99,111800.0,23.1132,23.1132,23.105,23.105,111800.0
2012-02-02 11:05:00,27.99,27.99,27.97,27.97,117400.0,23.105,23.105,23.0885,23.0885,117400.0
2012-02-02 11:10:00,27.97,27.97,27.95,27.97,85200.0,23.0885,23.0885,23.072,23.0885,85200.0
2012-02-02 11:15:00,27.96,27.97,27.93,27.94,31200.0,23.0802,23.0885,23.0554,23.0637,31200.0
2012-02-02 11:20:00,27.95,27.95,27.93,27.93,15800.0,23.072,23.072,23.0554,23.0554,15800.0
2012-02-02 11:25:00,27.93,27.95,27.93,27.93,50600.0,23.0554,23.072,23.0554,23.0554,50600.0
2012-02-02 11:30:00,27.92,27.93,27.91,27.92,93600.0,23.0472,23.0554,23.0389,23.0472,93600.0
2012-02-02 11:35:00,27.91,27.91,27.86,27.88,116800.0,23.0389,23.0389,22.9977,23.0142,116800.0
2012-02-02 11:40:00,27.88,27.88,27.86,27.86,72200.0,23.0142,23.0142,22.9977,22.9977,72200.0
2012-02-02 11:45:00,27.86,27.88,27.84,27.88,40600.0,22.9977,23.0142,22.9812,23.0142,40600.0
2012-02-02 11:50:00,27.88,27.9,27.88,27.88,20400.0,23.0142,23.0307,23.0142,23.0142,20400.0
2012-02-02 11:55:00,27.88,27.89,27.88,27.88,21000.0,23.0142,23.0224,23.0142,23.0142,21000.0
2012-02-02 12:00:00,27.89,27.9,27.89,27.89,12600.0,23.0224,23.0307,23.0224,23.0224,12600.0
2012-02-02 12:05:00,27.89,27.89,27.87,27.88,100800.0,23.0224,23.0224,23.0059,23.0142,100800.0
2012-02-02 12:10:00,27.88,27.88,27.84,27.84,31800.0,23.0142,23.0142,22.9812,22.9812,31800.0
2012-02-02 12:15:00,27.84,27.84,27.82,27.82,66800.0,22.9812,22.9812,22.9646,22.9646,66800.0
2012-02-02 12:20:00,27.82,27.85,27.82,27.84,39400.0,22.9646,22.9894,22.9646,22.9812,39400.0
2012-02-02 12:25:00,27.84,27.86,27.83,27.86,50600.0,22.9812,22.9977,22.9729,22.9977,50600.0
2012-02-02 12:30:00,27.86,27.86,27.83,27.84,20200.0,22.9977,22.9977,22.9729,22.9812,20200.0
2012-02-02 12:35:00,27.84,27.84,27.79,27.79,51000.0,22.9812,22.9812,22.9399,22.9399,51000.0
2012-02-02 12:40:00,27.79,27.81,27.79,27.8,85600.0,22.9399,22.9564,22.9399,22.9481,85600.0
2012-02-02 12:45:00,27.8,27.83,27.8,27.83,13200.0,22.9481,22.9729,22.9481,22.9729,13200.0
2012-02-02 12:50:00,27.83,27.83,27.82,27.82,12600.0,22.9729,22.9729,22.9646,22.9646,12600.0
2012-02-02 12:55:00,27.82,27.85,27.82,27.85,17600.0,22.9646,22.9894,22.9646,22.9894,17600.0
2012-02-02 13:00:00,27.85,27.85,27.83,27.83,49400.0,22.9894,22.9894,22.9729,22.9729,49400.0
2012-02-02 13:05:00,27.83,27.84,27.82,27.84,28600.0,22.9729,22.9812,22.9646,22.9812,28600.0
2012-02-02 13:10:00,27.84,27.86,27.83,27.85,8000.0,22.9812,22.9977,22.9729,22.9894,8000.0
2012-02-02 13:15:00,27.85,27.85,27.83,27.84,46800.0,22.9894,22.9894,22.9729,22.9812,46800.0
2012-02-02 13:20:00,27.84,27.84,27.81,27.82,38200.0,22.9812,22.9812,22.9564,22.9646,38200.0
2012-02-02 13:25:00,27.82,27.82,27.8,27.8,32600.0,22.9646,22.9646,22.9481,22.9481,32600.0
2012-02-02 13:30:00,27.8,27.83,27.8,27.82,19800.0,22.9481,22.9729,22.9481,22.9646,19800.0
2012-02-02 13:35:00,27.82,27.82,27.81,27.81,28200.0,22.9646,22.9646,22.9564,22.9564,28200.0
2012-02-02 13:40:00,27.82,27.83,27.82,27.83,12200.0,22.9646,22.9729,22.9646,22.9729,12200.0
2012-02-02 13:45:00,27.84,27.88,27.84,27.86,26000.0,22.9812,23.0142,22.9812,22.9977,26000.0
2012-02-02 13:50:00,27.86,27.86,27.86,27.86,20400.0,22.9977,22.9977,22.9977,22.9977,20400.0
2012-02-02 13:55:00,27.86,27.86,27.84,27.84,37600.0,22.9977,22.9977,22.9812,22.9812,37600.0
2012-02-02 14:00:00,27.84,27.84,27.83,27.84,14200.0,22.9812,22.9812,22.9729,22.9812,14200.0
2012-02-02 14:05:00,27.84,27.85,27.84,27.85,16200.0,22.9812,22.9894,22.9812,22.9894,16200.0
2012-02-02 14:10:00,27.85,27.85,27.84,27.85,7800.0,22.9894,22.9894,22.9812,22.9894,7800.0
2012-02-02 14:15:00,27.85,27.86,27.84,27.86,26600.0,22.9894,22.9977,22.9812,22.9977,26600.0
2012-02-02 14:20:00,27.85,27.86,27.84,27.86,38600.0,22.9894,22.9977,22.9812,22.9977,38600.0
2012-02-02 14:25:00,27.86,27.86,27.84,27.85,26800.0,22.9977,22.9977,22.9812,22.9894,26800.0
2012-02-02 14:30:00,27.85,27.87,27.85,27.87,53800.0,22.9894,23.0059,22.9894,23.0059,53800.0
2012-02-02 14:35:00,27.86,27.86,27.84,27.86,20400.0,22.9977,22.9977,22.9812,22.9977,20400.0
2012-02-02 14:40:00,27.86,27.86,27.83,27.86,21800.0,22.9977,22.9977,22.9729,22.9977,21800.0
2012-02-02 14:45:00,27.85,27.86,27.83,27.85,19600.0,22.9894,22.9977,22.9729,22.9894,19600.0
2012-02-02 14:50:00,27.85,27.85,27.83,27.84,44600.0,22.9894,22.9894,22.9729,22.9812,44600.0
2012-02-02 14:55:00,27.85,27.86,27.85,27.86,31000.0,22.9894,22.9977,22.9894,22.9977,31000.0
2012-02-02 15:00:00,27.85,27.86,27.85,27.86,102600.0,22.9894,22.9977,22.9894,22.9977,102600.0
2012-02-02 15:05:00,27.88,27.89,27.88,27.88,16400.0,23.0142,23.0224,23.0142,23.0142,16400.0
2012-02-02 15:10:00,27.88,27.89,27.86,27.89,71400.0,23.0142,23.0224,22.9977,23.0224,71400.0
2012-02-02 15:15:00,27.89,27.89,27.86,27.88,49200.0,23.0224,23.0224,22.9977,23.0142,49200.0
2012-02-02 15:20:00,27.88,27.89,27.86,27.88,44000.0,23.0142,23.0224,22.9977,23.0142,44000.0
2012-02-02 15:25:00,27.89,27.89,27.88,27.88,30600.0,23.0224,23.0224,23.0142,23.0142,30600.0
2012-02-02 15:30:00,27.89,27.9,27.89,27.89,40000.0,23.0224,23.0307,23.0224,23.0224,40000.0
2012-02-02 15:35:00,27.89,27.92,27.89,27.91,51800.0,23.0224,23.0472,23.0224,23.0389,51800.0
2012-02-02 15:40:00,27.91,27.92,27.9,27.92,69400.0,23.0389,23.0472,23.0307,23.0472,69400.0
2012-02-02 15:45:00,27.91,27.92,27.89,27.9,250800.0,23.0389,23.0472,23.0224,23.0307,250800.0
2012-02-02 15:50:00,27.9,27.91,27.88,27.9,114600.0,23.0307,23.0389,23.0142,23.0307,114600.0
2012-02-02 15:55:00,27.9,27.91,27.89,27.89,475800.0,23.0307,23.0389,23.0224,23.0224,475800.0
2012-02-03 09:30:00,28.18,28.31,28.16,28.28,218600.0,23.2618,23.3691,23.2453,23.3444,218600.0
2012-02-03 09:35:00,28.28,28.28,28.24,28.27,426000.0,23.3444,23.3444,23.3113,23.3361,426000.0
2012-02-03 09:40:00,28.27,28.29,28.25,28.27,180800.0,23.3361,23.3526,23.3196,23.3361,180800.0
2012-02-03 09:45:00,28.27,28.28,28.2,28.22,566600.0,23.3361,23.3444,23.2783,23.2948,566600.0
2012-02-03 09:50:00,28.22,28.23,28.21,28.23,240400.0,23.2948,23.3031,23.2866,23.3031,240400.0
2012-02-03 09:55:00,28.23,28.23,28.19,28.22,334000.0,23.3031,23.3031,23.2701,23.2948,334000.0
2012-02-03 10:00:00,28.21,28.29,28.21,28.25,188600.0,23.2866,23.3526,23.2866,23.3196,188600.0
2012-02-03 10:05:00,28.27,28.35,28.26,28.34,170800.0,23.3361,23.4021,23.3279,23.3939,170800.0
2012-02-03 10:10:00,28.34,28.36,28.34,28.36,354400.0,23.3939,23.4104,23.3939,23.4104,354400.0
2012-02-03 10:15:00,28.36,28.39,28.36,28.37,324800.0,23.4104,23.4352,23.4104,23.4187,324800.0
2012-02-03 10:20:00,28.37,28.41,28.36,28.39,105400.0,23.4187,23.4517,23.4104,23.4352,105400.0
2012-02-03 10:25:00,28.39,28.39,28.35,28.36,96600.0,23.4352,23.4352,23.4021,23.4104,96600.0
2012-02-03 10:30:00,28.36,28.38,28.36,28.36,41000.0,23.4104,23.4269,23.4104,23.4104,41000.0
2012-02-03 10:35:00,28.36,28.41,28.36,28.41,176200.0,23.4104,23.4517,23.4104,23.4517,176200.0
2012-02-03 10:40:00,28.41,28.42,28.38,28.39,216600.0,23.4517,23.4599,23.4269,23.4352,216600.0
2012-02-03 10:45:00,28.4,28.4,28.36,28.37,143000.0,23.4434,23.4434,23.4104,23.4187,143000.0
2012-02-03 10:50:00,28.37,28.38,28.36,28.36,30600.0,23.4187,23.4269,23.4104,23.4104,30600.0
2012-02-03 10:55:00,28.37,28.39,28.35,28.36,83200.0,23.4187,23.4352,23.4021,23.4104,83200.0
2012-02-03 11:00:00,28.36,28.36,28.33,28.34,151600.0,23.4104,23.4104,23.3856,23.3939,151600.0
2012-02-03 11:05:00,28.34,28.36,28.33,28.35,195400.0,23.3939,23.4104,23.3856,23.4021,195400.0
2012-02-03 11:10:00,28.35,28.39,28.34,28.36,157600.0,23.4021,23.4352,23.3939,23.4104,157600.0
2012-02-03 11:15:00,28.37,28.39,28.36,28.38,152600.0,23.4187,23.4352,23.4104,23.4269,152600.0
2012-02-03 11:20:00,28.38,28.42,28.38,28.4,198600.0,23.4269,23.4599,23.4269,23.4434,198600.0
2012-02-03 11:25:00,28.41,28.42,28.4,28.4,146200.0,23.4517,23.4599,23.4434,23.4434,146200.0
2012-02-03 11:30:00,28.4,28.41,28.39,28.39,29800.0,23.4434,23.4517,23.4352,23.4352,29800.0
2012-02-03 11:35:00,28.39,28.39,28.37,28.38,42200.0,23.4352,23.4352,23.4187,23.4269,42200.0
2012-02-03 11:40:00,28.38,28.4,28.38,28.4,177600.0,23.4269,23.4434,23.4269,23.4434,177600.0
2012-02-03 11:45:00,28.4,28.41,28.4,28.4,39800.0,23.4434,23.4517,23.4434,23.4434,39800.0
2012-02-03 11:50:00,28.4,28.41,28.39,28.41,83000.0,23.4434,23.4517,23.4352,23.4517,83000.0
2012-02-03 11:55:00,28.41,28.41,28.37,28.38,121800.0,23.4517,23.4517,23.4187,23.4269,121800.0
2012-02-03 12:00:00,28.38,28.39,28.36,28.39,27200.0,23.4269,23.4352,23.4104,23.4352,27200.0
2012-02-03 12:05:00,28.39,28.39,28.38,28.39,28800.0,23.4352,23.4352,23.4269,23.4352,28800.0
2012-02-03 12:10:00,28.39,28.41,28.39,28.39,150400.0,23.4352,23.4517,23.4352,23.4352,150400.0
2012-02-03 12:15:00,28.39,28.4,28.39,28.39,105200.0,23.4352,23.4434,23.4352,23.4352,105200.0
2012-02-03 12:20:00,28.39,28.41,28.39,28.41,97800.0,23.4352,23.4517,23.4352,23.4517,97800.0
2012-02-03 12:25:00,28.41,28.41,28.39,28.4,49600.0,23.4517,23.4517,23.4352,23.4434,49600.0
2012-02-03 12:30:00,28.4,28.42,28.4,28.42,21800.0,23.4434,23.4599,23.4434,23.4599,21800.0
2012-02-03 12:35:00,28.42,28.42,28.41,28.42,53600.0,23.4599,23.4599,23.4517,23.4599,53600.0
2012-02-03 12:40:00,28.42,28.44,28.42,28.44,85400.0,23.4599,23.4764,23.4599,23.4764,85400.0
2012-02-03 12:45:00,28.43,28.45,28.43,28.43,231400.0,23.4682,23.4847,23.4682,23.4682,231400.0
2012-02-03 12:50:00,28.43,28.44,28.43,28.43,85800.0,23.4682,23.4764,23.4682,23.4682,85800.0
2012-02-03 12:55:00,28.43,28.43,28.42,28.43,61600.0,23.4682,23.4682,23.4599,23.4682,61600.0
2012-02-03 13:00:00,28.43,28.43,28.42,28.43,29200.0,23.4682,23.4682,23.4599,23.4682,29200.0
2012-02-03 13:05:00,28.43,28.44,28.43,28.44,21400.0,23.4682,23.4764,23.4682,23.4764,21400.0
2012-02-03 13:10:00,28.44,28.45,28.43,28.43,42000.0,23.4764,23.4847,23.4682,23.4682,42000.0
2012-02-03 13:15:00,28.43,28.44,28.43,28.43,47200.0,23.4682,23.4764,23.4682,23.4682,47200.0
2012-02-03 13:20:00,28.43,28.44,28.43,28.44,22200.0,23.4682,23.4764,23.4682,23.4764,22200.0
2012-02-03 13:25:00,28.44,28.46,28.44,28.46,99600.0,23.4764,23.4929,23.4764,23.4929,99600.0
2012-02-03 13:30:00,28.45,28.45,28.44,28.45,17000.0,23.4847,23.4847,23.4764,23.4847,17000.0
2012-02-03 13:35:00,28.45,28.45,28.42,28.42,13600.0,23.4847,23.4847,23.4599,23.4599,13600.0
2012-02-03 13:40:00,28.43,28.43,28.41,28.41,33600.0,23.4682,23.4682,23.4517,23.4517,33600.0
2012-02-03 13:45:00,28.42,28.42,28.42,28.42,17600.0,23.4599,23.4599,23.4599,23.4599,17600.0
2012-02-03 13:50:00,28.42,28.42,28.4,28.42,123400.0,23.4599,23.4599,23.4434,23.4599,123400.0
2012-02-03 13:55:00,28.42,28.42,28.4,28.41,32000.0,23.4599,23.4599,23.4434,23.4517,32000.0
2012-02-03 14:00:00,28.41,28.43,28.41,28.42,171600.0,23.4517,23.4682,23.4517,23.4599,171600.0
2012-02-03 14:05:00,28.42,28.43,28.41,28.43,29200.0,23.4599,23.4682,23.4517,23.4682,29200.0
2012-02-03 14:10:00,28.43,28.45,28.43,28.44,21200.0,23.4682,23.4847,23.4682,23.4764,21200.0
2012-02-03 14:15:00,28.44,28.48,28.44,28.47,216400.0,23.4764,23.5095,23.4764,23.5012,216400.0
2012-02-03 14:20:00,28.48,28.5,28.47,28.5,413800.0,23.5095,23.526,23.5012,23.526,413800.0
2012-02-03 14:25:00,28.5,28.53,28.5,28.52,745400.0,23.526,23.5507,23.526,23.5425,745400.0
2012-02-03 14:30:00,28.52,28.52,28.49,28.49,30800.0,23.5425,23.5425,23.5177,23.5177,30800.0
2012-02-03 14:35:00,28.49,28.52,28.49,28.5,192200.0,23.5177,23.5425,23.5177,23.526,192200.0
2012-02-03 14:40:00,28.5,28.52,28.49,28.5,158000.0,23.526,23.5425,23.5177,23.526,158000.0
2012-02-03 14:45:00,28.5,28.5,28.49,28.49,89600.0,23.526,23.526,23.5177,23.5177,89600.0
2012-02-03 14:50:00,28.49,28.5,28.49,28.49,103200.0,23.5177,23.526,23.5177,23.5177,103200.0
2012-02-03 14:55:00,28.49,28.5,28.49,28.49,38000.0,23.5177,23.526,23.5177,23.5177,38000.0
2012-02-03 15:00:00,28.5,28.5,28.48,28.49,53800.0,23.526,23.526,23.5095,23.5177,53800.0
2012-02-03 15:05:00,28.49,28.51,28.48,28.49,264200.0,23.5177,23.5342,23.5095,23.5177,264200.0
2012-02-03 15:10:00,28.49,28.5,28.49,28.5,143200.0,23.5177,23.526,23.5177,23.526,143200.0
2012-02-03 15:15:00,28.5,28.5,28.48,28.49,162000.0,23.526,23.526,23.5095,23.5177,162000.0
2012-02-03 15:20:00,28.49,28.5,28.49,28.49,262000.0,23.5177,23.526,23.5177,23.5177,262000.0
2012-02-03 15:25:00,28.49,28.5,28.49,28.5,89400.0,23.5177,23.526,23.5177,23.526,89400.0
2012-02-03 15:30:00,28.5,28.5,28.49,28.49,133000.0,23.526,23.526,23.5177,23.5177,133000.0
2012-02-03 15:35:00,28.49,28.49,28.47,28.48,323000.0,23.5177,23.5177,23.5012,23.5095,323000.0
2012-02-03 15:40:00,28.49,28.49,28.47,28.48,210000.0,23.5177,23.5177,23.5012,23.5095,210000.0
2012-02-03 15:45:00,28.48,28.48,28.47,28.48,378400.0,23.5095,23.5095,23.5012,23.5095,378400.0
2012-02-03 15:50:00,28.48,28.48,28.45,28.45,209200.0,23.5095,23.5095,23.4847,23.4847,209200.0
2012-02-03 15:55:00,28.46,28.46,28.43,28.46,553200.0,23.4929,23.4929,23.4682,23.4929,553200.0
2012-02-06 09:30:00,28.34,28.34,28.26,28.32,42200.0,23.3939,23.3939,23.3279,23.3774,42200.0
2012-02-06 09:35:00,28.33,28.36,28.3,28.35,73000.0,23.3856,23.4104,23.3609,23.4021,73000.0
2012-02-06 09:40:00,28.35,28.36,28.33,28.35,66800.0,23.4021,23.4104,23.3856,23.4021,66800.0
2012-02-06 09:45:00,28.34,28.38,28.34,28.38,68400.0,23.3939,23.4269,23.3939,23.4269,68400.0
2012-02-06 09:50:00,28.39,28.42,28.39,28.4,165600.0,23.4352,23.4599,23.4352,23.4434,165600.0
2012-02-06 09:55:00,28.4,28.4,28.36,28.39,197200.0,23.4434,23.4434,23.4104,23.4352,197200.0
2012-02-06 10:00:00,28.38,28.41,28.37,28.39,56800.0,23.4269,23.4517,23.4187,23.4352,56800.0
2012-02-06 10:05:00,28.4,28.41,28.38,28.38,116600.0,23.4434,23.4517,23.4269,23.4269,116600.0
2012-02-06 10:10:00,28.38,28.41,28.34,28.35,105800.0,23.4269,23.4517,23.3939,23.4021,105800.0
2012-02-06 10:15:00,28.36,28.39,28.35,28.36,191200.0,23.4104,23.4352,23.4021,23.4104,191200.0
2012-02-06 10:20:00,28.36,28.38,28.34,28.37,62200.0,23.4104,23.4269,23.3939,23.4187,62200.0
2012-02-06 10:25:00,28.37,28.38,28.33,28.33,285600.0,23.4187,23.4269,23.3856,23.3856,285600.0
2012-02-06 10:30:00,28.33,28.34,28.31,28.33,118000.0,23.3856,23.3939,23.3691,23.3856,118000.0
2012-02-06 10:35:00,28.33,28.36,28.33,28.35,213600.0,23.3856,23.4104,23.3856,23.4021,213600.0
2012-02-06 10:40:00,28.35,28.36,28.31,28.33,273200.0,23.4021,23.4104,23.3691,23.3856,273200.0
2012-02-06 10:45:00,28.33,28.34,28.3,28.3,419400.0,23.3856,23.3939,23.3609,23.3609,419400.0
2012-02-06 10:50:00,28.3,28.35,28.29,28.34,234200.0,23.3609,23.4021,23.3526,23.3939,234200.0
2012-02-06 10:55:00,28.34,28.36,28.34,28.36,85800.0,23.3939,23.4104,23.3939,23.4104,85800.0
2012-02-06 11:00:00,28.36,28.38,28.35,28.36,246200.0,23.4104,23.4269,23.4021,23.4104,246200.0
2012-02-06 11:05:00,28.36,28.42,28.36,28.4,281000.0,23.4104,23.4599,23.4104,23.4434,281000.0
2012-02-06 11:10:00,28.4,28.43,28.4,28.42,161400.0,23.4434,23.4682,23.4434,23.4599,161400.0
2012-02-06 11:15:00,28.41,28.43,28.41,28.42,75600.0,23.4517,23.4682,23.4517,23.4599,75600.0
2012-02-06 11:20:00,28.42,28.42,28.39,28.41,173200.0,23.4599,23.4599,23.4352,23.4517,173200.0
2012-02-06 11:25:00,28.41,28.41,28.41,28.41,16600.0,23.4517,23.4517,23.4517,23.4517,16600.0
2012-02-06 11:30:00,28.41,28.44,28.41,28.43,224200.0,23.4517,23.4764,23.4517,23.4682,224200.0
2012-02-06 11:35:00,28.43,28.43,28.4,28.41,249000.0,23.4682,23.4682,23.4434,23.4517,249000.0
2012-02-06 11:40:00,28.41,28.44,28.4,28.44,129800.0,23.4517,23.4764,23.4434,23.4764,129800.0
2012-02-06 11:45:00,28.44,28.47,28.44,28.47,279600.0,23.4764,23.5012,23.4764,23.5012,279600.0
2012-02-06 11:50:00,28.47,28.47,28.45,28.46,97600.0,23.5012,23.5012,23.4847,23.4929,97600.0
2012-02-06 11:55:00,28.46,28.5,28.45,28.49,255600.0,23.4929,23.526,23.4847,23.5177,255600.0
2012-02-06 12:00:00,28.49,28.49,28.46,28.47,40800.0,23.5177,23.5177,23.4929,23.5012,40800.0
2012-02-06 12:05:00,28.47,28.47,28.47,28.47,235600.0,23.5012,23.5012,23.5012,23.5012,235600.0
2012-02-06 12:10:00,28.47,28.49,28.47,28.49,233800.0,23.5012,23.5177,23.5012,23.5177,233800.0
2012-02-06 12:15:00,28.49,28.49,28.48,28.49,42000.0,23.5177,23.5177,23.5095,23.5177,42000.0
2012-02-06 12:20:00,28.49,28.49,28.48,28.48,50400.0,23.5177,23.5177,23.5095,23.5095,50400.0
2012-02-06 12:25:00,28.48,28.48,28.47,28.47,29600.0,23.5095,23.5095,23.5012,23.5012,29600.0
2012-02-06 12:30:00,28.47,28.5,28.47,28.5,52800.0,23.5012,23.526,23.5012,23.526,52800.0
2012-02-06 12:35:00,28.5,28.52,28.49,28.52,103400.0,23.526,23.5425,23.5177,23.5425,103400.0
2012-02-06 12:40:00,28.52,28.54,28.51,28.54,83200.0,23.5425,23.559,23.5342,23.559,83200.0
2012-02-06 12:45:00,28.54,28.55,28.54,28.54,80600.0,23.559,23.5672,23.559,23.559,80600.0
2012-02-06 12:50:00,28.54,28.55,28.53,28.53,45000.0,23.559,23.5672,23.5507,23.5507,45000.0
2012-02-06 12:55:00,28.53,28.55,28.53,28.53,57800.0,23.5507,23.5672,23.5507,23.5507,57800.0
2012-02-06 13:00:00,28.54,28.54,28.52,28.52,43000.0,23.559,23.559,23.5425,23.5425,43000.0
2012-02-06 13:05:00,28.53,28.53,28.5,28.5,121200.0,23.5507,23.5507,23.526,23.526,121200.0
2012-02-06 13:10:00,28.5,28.52,28.5,28.51,32000.0,23.526,23.5425,23.526,23.5342,32000.0
2012-02-06 13:15:00,28.51,28.52,28.5,28.5,52200.0,23.5342,23.5425,23.526,23.526,52200.0
2012-02-06 13:20:00,28.51,28.52,28.49,28.52,40600.0,23.5342,23.5425,23.5177,23.5425,40600.0
2012-02-06 13:25:00,28.52,28.53,28.52,28.53,55000.0,23.5425,23.5507,23.5425,23.5507,55000.0
2012-02-06 13:30:00,28.53,28.54,28.53,28.53,44000.0,23.5507,23.559,23.5507,23.5507,44000.0
2012-02-06 13:35:00,28.54,28.54,28.52,28.52,83200.0,23.559,23.559,23.5425,23.5425,83200.0
2012-02-06 13:40:00,28.52,28.53,28.51,28.51,78800.0,23.5425,23.5507,23.5342,23.5342,78800.0
2012-02-06 13:45:00,28.51,28.52,28.5,28.5,108800.0,23.5342,23.5425,23.526,23.526,108800.0
2012-02-06 13:50:00,28.5,28.52,28.47,28.52,84400.0,23.526,23.5425,23.5012,23.5425,84400.0
2012-02-06 13:55:00,28.51,28.51,28.5,28.5,34200.0,23.5342,23.5342,23.526,23.526,34200.0
2012-02-06 14:00:00,28.51,28.52,28.5,28.5,21000.0,23.5342,23.5425,23.526,23.526,21000.0
2012-02-06 14:05:00,28.51,28.51,28.49,28.5,123000.0,23.5342,23.5342,23.5177,23.526,123000.0
2012-02-06 14:10:00,28.5,28.51,28.49,28.5,40800.0,23.526,23.5342,23.5177,23.526,40800.0
2012-02-06 14:15:00,28.5,28.52,28.48,28.48,186600.0,23.526,23.5425,23.5095,23.5095,186600.0
2012-02-06 14:20:00,28.48,28.49,28.47,28.48,125600.0,23.5095,23.5177,23.5012,23.5095,125600.0
2012-02-06 14:25:00,28.48,28.48,28.44,28.44,51600.0,23.5095,23.5095,23.4764,23.4764,51600.0
2012-02-06 14:30:00,28.44,28.46,28.44,28.45,31200.0,23.4764,23.4929,23.4764,23.4847,31200.0
2012-02-06 14:35:00,28.45,28.48,28.44,28.47,129200.0,23.4847,23.5095,23.4764,23.5012,129200.0
2012-02-06 14:40:00,28.48,28.48,28.45,28.47,56600.0,23.5095,23.5095,23.4847,23.5012,56600.0
2012-02-06 14:45:00,28.47,28.47,28.44,28.46,44600.0,23.5012,23.5012,23.4764,23.4929,44600.0
2012-02-06 14:50:00,28.46,28.46,28.45,28.45,67400.0,23.4929,23.4929,23.4847,23.4847,67400.0
2012-02-06 14:55:00,28.46,28.48,28.45,28.45,85800.0,23.4929,23.5095,23.4847,23.4847,85800.0
2012-02-06 15:00:00,28.46,28.47,28.46,28.46,27000.0,23.4929,23.5012,23.4929,23.4929,27000.0
2012-02-06 15:05:00,28.46,28.49,28.46,28.48,1184600.0,23.4929,23.5177,23.4929,23.5095,1184600.0
2012-02-06 15:10:00,28.48,28.49,28.48,28.48,217000.0,23.5095,23.5177,23.5095,23.5095,217000.0
2012-02-06 15:15:00,28.48,28.51,28.48,28.5,138000.0,23.5095,23.5342,23.5095,23.526,138000.0
2012-02-06 15:20:00,28.51,28.51,28.49,28.5,99600.0,23.5342,23.5342,23.5177,23.526,99600.0
2012-02-06 15:25:00,28.5,28.52,28.49,28.5,39200.0,23.526,23.5425,23.5177,23.526,39200.0
2012-02-06 15:30:00,28.5,28.5,28.49,28.5,54400.0,23.526,23.526,23.5177,23.526,54400.0
2012-02-06 15:35:00,28.5,28.53,28.5,28.51,87800.0,23.526,23.5507,23.526,23.5342,87800.0
2012-02-06 15:40:00,28.51,28.54,28.5,28.54,117600.0,23.5342,23.559,23.526,23.559,117600.0
2012-02-06 15:45:00,28.54,28.54,28.5,28.5,199200.0,23.559,23.559,23.526,23.526,199200.0
2012-02-06 15:50:00,28.5,28.52,28.48,28.48,221000.0,23.526,23.5425,23.5095,23.5095,221000.0
2012-02-06 15:55:00,28.48,28.55,28.48,28.54,408000.0,23.5095,23.5672,23.5095,23.559,408000.0
2012-02-07 09:30:00,28.44,28.44,28.38,28.43,93000.0,23.4764,23.4764,23.4269,23.4682,93000.0
2012-02-07 09:35:00,28.42,28.45,28.41,28.43,34600.0,23.4599,23.4847,23.4517,23.4682,34600.0
2012-02-07 09:40:00,28.44,28.49,28.44,28.47,152600.0,23.4764,23.5177,23.4764,23.5012,152600.0
2012-02-07 09:45:00,28.47,28.47,28.43,28.46,126000.0,23.5012,23.5012,23.4682,23.4929,126000.0
2012-02-07 09:50:00,28.46,28.47,28.42,28.46,135800.0,23.4929,23.5012,23.4599,23.4929,135800.0
2012-02-07 09:55:00,28.46,28.48,28.45,28.47,248000.0,23.4929,23.5095,23.4847,23.5012,248000.0
2012-02-07 10:00:00,28.47,28.49,28.42,28.43,101600.0,23.5012,23.5177,23.4599,23.4682,101600.0
2012-02-07 10:05:00,28.43,28.45,28.41,28.44,179800.0,23.4682,23.4847,23.4517,23.4764,179800.0
2012-02-07 10:10:00,28.44,28.47,28.42,28.46,98600.0,23.4764,23.5012,23.4599,23.4929,98600.0
2012-02-07 10:15:00,28.46,28.48,28.46,28.48,70400.0,23.4929,23.5095,23.4929,23.5095,70400.0
2012-02-07 10:20:00,28.48,28.49,28.46,28.48,43000.0,23.5095,23.5177,23.4929,23.5095,43000.0
2012-02-07 10:25:00,28.48,28.48,28.45,28.45,90800.0,23.5095,23.5095,23.4847,23.4847,90800.0
2012-02-07 10:30:00,28.44,28.5,28.44,28.48,71400.0,23.4764,23.526,23.4764,23.5095,71400.0
2012-02-07 10:35:00,28.48,28.49,28.47,28.49,40600.0,23.5095,23.5177,23.5012,23.5177,40600.0
2012-02-07 10:40:00,28.5,28.53,28.5,28.52,76600.0,23.526,23.5507,23.526,23.5425,76600.0
2012-02-07 10:45:00,28.52,28.53,28.51,28.53,150600.0,23.5425,23.5507,23.5342,23.5507,150600.0
2012-02-07 10:50:00,28.53,28.55,28.53,28.54,84800.0,23.5507,23.5672,23.5507,23.559,84800.0
2012-02-07 10:55:00,28.54,28.6,28.54,28.59,131200.0,23.559,23.6085,23.559,23.6003,131200.0
2012-02-07 11:00:00,28.59,28.61,28.58,28.58,502000.0,23.6003,23.6168,23.592,23.592,502000.0
2012-02-07 11:05:00,28.59,28.61,28.57,28.6,38400.0,23.6003,23.6168,23.5838,23.6085,38400.0
2012-02-07 11:10:00,28.59,28.6,28.57,28.57,62800.0,23.6003,23.6085,23.5838,23.5838,62800.0
2012-02-07 11:15:00,28.57,28.6,28.56,28.59,99800.0,23.5838,23.6085,23.5755,23.6003,99800.0
2012-02-07 11:20:00,28.59,28.6,28.56,28.6,97200.0,23.6003,23.6085,23.5755,23.6085,97200.0
2012-02-07 11:25:00,28.6,28.63,28.6,28.63,33200.0,23.6085,23.6333,23.6085,23.6333,33200.0
2012-02-07 11:30:00,28.64,28.67,28.64,28.66,31000.0,23.6415,23.6663,23.6415,23.658,31000.0
2012-02-07 11:35:00,28.66,28.66,28.62,28.66,115200.0,23.658,23.658,23.625,23.658,115200.0
2012-02-07 11:40:00,28.66,28.66,28.64,28.64,42600.0,23.658,23.658,23.6415,23.6415,42600.0
2012-02-07 11:45:00,28.65,28.65,28.62,28.63,94800.0,23.6498,23.6498,23.625,23.6333,94800.0
2012-02-07 11:50:00,28.63,28.64,28.6,28.63,182400.0,23.6333,23.6415,23.6085,23.6333,182400.0
2012-02-07 11:55:00,28.63,28.64,28.61,28.64,71200.0,23.6333,23.6415,23.6168,23.6415,71200.0
2012-02-07 12:00:00,28.64,28.65,28.64,28.64,35600.0,23.6415,23.6498,23.6415,23.6415,35600.0
2012-02-07 12:05:00,28.64,28.64,28.6,28.61,29800.0,23.6415,23.6415,23.6085,23.6168,29800.0
2012-02-07 12:10:00,28.61,28.61,28.6,28.6,9600.0,23.6168,23.6168,23.6085,23.6085,9600.0
2012-02-07 12:15:00,28.6,28.63,28.6,28.61,34600.0,23.6085,23.6333,23.6085,23.6168,34600.0
2012-02-07 12:20:00,28.61,28.66,28.61,28.65,264800.0,23.6168,23.658,23.6168,23.6498,264800.0
2012-02-07 12:25:00,28.65,28.66,28.61,28.63,642000.0,23.6498,23.658,23.6168,23.6333,642000.0
2012-02-07 12:30:00,28.63,28.65,28.63,28.65,16200.0,23.6333,23.6498,23.6333,23.6498,16200.0
2012-02-07 12:35:00,28.65,28.66,28.65,28.66,76000.0,23.6498,23.658,23.6498,23.658,76000.0
2012-02-07 12:40:00,28.66,28.67,28.65,28.66,75000.0,23.658,23.6663,23.6498,23.658,75000.0
2012-02-07 12:45:00,28.66,28.66,28.64,28.65,55400.0,23.658,23.658,23.6415,23.6498,55400.0
2012-02-07 12:50:00,28.65,28.65,28.64,28.65,29600.0,23.6498,23.6498,23.6415,23.6498,29600.0
2012-02-07 12:55:00,28.65,28.67,28.64,28.67,43600.0,23.6498,23.6663,23.6415,23.6663,43600.0
2012-02-07 13:00:00,28.67,28.68,28.66,28.66,19000.0,23.6663,23.6746,23.658,23.658,19000.0
2012-02-07 13:05:00,28.66,28.68,28.65,28.65,40800.0,23.658,23.6746,23.6498,23.6498,40800.0
2012-02-07 13:10:00,28.66,28.66,28.64,28.64,20400.0,23.658,23.658,23.6415,23.6415,20400.0
2012-02-07 13:15:00,28.64,28.65,28.6,28.61,35400.0,23.6415,23.6498,23.6085,23.6168,35400.0
2012-02-07 13:20:00,28.61,28.61,28.59,28.6,84000.0,23.6168,23.6168,23.6003,23.6085,84000.0
2012-02-07 13:25:00,28.6,28.65,28.6,28.63,122400.0,23.6085,23.6498,23.6085,23.6333,122400.0
2012-02-07 13:30:00,28.63,28.64,28.62,28.63,37400.0,23.6333,23.6415,23.625,23.6333,37400.0
2012-02-07 13:35:00,28.62,28.65,28.62,28.65,32400.0,23.625,23.6498,23.625,23.6498,32400.0
2012-02-07 13:40:00,28.64,28.65,28.61,28.64,62800.0,23.6415,23.6498,23.6168,23.6415,62800.0
2012-02-07 13:45:00,28.63,28.66,28.63,28.66,53600.0,23.6333,23.658,23.6333,23.658,53600.0
2012-02-07 13:50:00,28.66,28.67,28.66,28.67,44600.0,23.658,23.6663,23.658,23.6663,44600.0
2012-02-07 13:55:00,28.66,28.67,28.65,28.67,38400.0,23.658,23.6663,23.6498,23.6663,38400.0
2012-02-07 14:00:00,28.67,28.68,28.65,28.65,27600.0,23.6663,23.6746,23.6498,23.6498,27600.0
2012-02-07 14:05:00,28.65,28.66,28.64,28.66,55000.0,23.6498,23.658,23.6415,23.658,55000.0
2012-02-07 14:10:00,28.66,28.68,28.66,28.68,44800.0,23.658,23.6746,23.658,23.6746,44800.0
2012-02-07 14:15:00,28.68,28.69,28.67,28.68,85200.0,23.6746,23.6828,23.6663,23.6746,85200.0
2012-02-07 14:20:00,28.68,28.69,28.68,28.68,67800.0,23.6746,23.6828,23.6746,23.6746,67800.0
2012-02-07 14:25:00,28.68,28.68,28.64,28.64,82000.0,23.6746,23.6746,23.6415,23.6415,82000.0
2012-02-07 14:30:00,28.64,28.64,28.61,28.63,152400.0,23.6415,23.6415,23.6168,23.6333,152400.0
2012-02-07 14:35:00,28.63,28.64,28.62,28.64,36600.0,23.6333,23.6415,23.625,23.6415,36600.0
2012-02-07 14:40:00,28.63,28.64,28.61,28.61,54600.0,23.6333,23.6415,23.6168,23.6168,54600.0
2012-02-07 14:45:00,28.61,28.63,28.61,28.62,38200.0,23.6168,23.6333,23.6168,23.625,38200.0
2012-02-07 14:50:00,28.63,28.63,28.59,28.59,52200.0,23.6333,23.6333,23.6003,23.6003,52200.0
2012-02-07 14:55:00,28.59,28.6,28.56,28.57,84000.0,23.6003,23.6085,23.5755,23.5838,84000.0
2012-02-07 15:00:00,28.57,28.59,28.56,28.56,56200.0,23.5838,23.6003,23.5755,23.5755,56200.0
2012-02-07 15:05:00,28.57,28.58,28.56,28.58,37000.0,23.5838,23.592,23.5755,23.592,37000.0
2012-02-07 15:10:00,28.58,28.6,28.58,28.6,41000.0,23.592,23.6085,23.592,23.6085,41000.0
2012-02-07 15:15:00,28.6,28.63,28.59,28.61,76800.0,23.6085,23.6333,23.6003,23.6168,76800.0
2012-02-07 15:20:00,28.61,28.63,28.6,28.61,60400.0,23.6168,23.6333,23.6085,23.6168,60400.0
2012-02-07 15:25:00,28.61,28.65,28.61,28.64,156000.0,23.6168,23.6498,23.6168,23.6415,156000.0
2012-02-07 15:30:00,28.64,28.68,28.63,28.67,125600.0,23.6415,23.6746,23.6333,23.6663,125600.0
2012-02-07 15:35:00,28.67,28.68,28.66,28.66,71800.0,23.6663,23.6746,23.658,23.658,71800.0
2012-02-07 15:40:00,28.66,28.67,28.64,28.65,110200.0,23.658,23.6663,23.6415,23.6498,110200.0
2012-02-07 15:45:00,28.65,28.67,28.61,28.65,414400.0,23.6498,23.6663,23.6168,23.6498,414400.0
2012-02-07 15:50:00,28.64,28.65,28.63,28.65,236400.0,23.6415,23.6498,23.6333,23.6498,236400.0
2012-02-07 15:55:00,28.64,28.67,28.63,28.66,581400.0,23.6415,23.6663,23.6333,23.658,581400.0
2012-02-08 09:30:00,28.72,28.72,28.67,28.72,123400.0,23.7076,23.7076,23.6663,23.7076,123400.0
2012-02-08 09:35:00,28.73,28.73,28.68,28.7,155400.0,23.7158,23.7158,23.6746,23.6911,155400.0
2012-02-08 09:40:00,28.7,28.79,28.7,28.78,183000.0,23.6911,23.7654,23.6911,23.7571,183000.0
2012-02-08 09:45:00,28.78,28.86,28.78,28.86,251600.0,23.7571,23.8231,23.7571,23.8231,251600.0
2012-02-08 09:50:00,28.85,28.88,28.84,28.88,263400.0,23.8149,23.8396,23.8066,23.8396,263400.0
2012-02-08 09:55:00,28.87,28.89,28.84,28.84,234000.0,23.8314,23.8479,23.8066,23.8066,234000.0
2012-02-08 10:00:00,28.85,28.85,28.81,28.84,288000.0,23.8149,23.8149,23.7819,23.8066,288000.0
2012-02-08 10:05:00,28.84,28.84,28.79,28.79,126200.0,23.8066,23.8066,23.7654,23.7654,126200.0
2012-02-08 10:10:00,28.8,28.8,28.77,28.79,183600.0,23.7736,23.7736,23.7488,23.7654,183600.0
2012-02-08 10:15:00,28.79,28.83,28.78,28.82,92800.0,23.7654,23.7984,23.7571,23.7901,92800.0
2012-02-08 10:20:00,28.82,28.82,28.75,28.78,241200.0,23.7901,23.7901,23.7323,23.7571,241200.0
2012-02-08 10:25:00,28.78,28.78,28.75,28.77,263600.0,23.7571,23.7571,23.7323,23.7488,263600.0
2012-02-08 10:30:00,28.77,28.79,28.74,28.74,233000.0,23.7488,23.7654,23.7241,23.7241,233000.0
2012-02-08 10:35:00,28.74,28.75,28.69,28.69,138600.0,23.7241,23.7323,23.6828,23.6828,138600.0
2012-02-08 10:40:00,28.69,28.7,28.65,28.67,160400.0,23.6828,23.6911,23.6498,23.6663,160400.0
2012-02-08 10:45:00,28.67,28.67,28.65,28.67,204200.0,23.6663,23.6663,23.6498,23.6663,204200.0
2012-02-08 10:50:00,28.67,28.67,28.64,28.65,43800.0,23.6663,23.6663,23.6415,23.6498,43800.0
2012-02-08 10:55:00,28.65,28.66,28.62,28.64,166800.0,23.6498,23.658,23.625,23.6415,166800.0
2012-02-08 11:00:00,28.64,28.65,28.55,28.56,194800.0,23.6415,23.6498,23.5672,23.5755,194800.0
2012-02-08 11:05:00,28.56,28.57,28.54,28.56,478400.0,23.5755,23.5838,23.559,23.5755,478400.0
2012-02-08 11:10:00,28.56,28.57,28.54,28.56,401600.0,23.5755,23.5838,23.559,23.5755,401600.0
2012-02-08 11:15:00,28.56,28.56,28.52,28.52,353400.0,23.5755,23.5755,23.5425,23.5425,353400.0
2012-02-08 11:20:00,28.53,28.53,28.51,28.52,308800.0,23.5507,23.5507,23.5342,23.5425,308800.0
2012-02-08 11:25:00,28.52,28.52,28.5,28.52,110800.0,23.5425,23.5425,23.526,23.5425,110800.0
2012-02-08 11:30:00,28.52,28.55,28.52,28.54,106600.0,23.5425,23.5672,23.5425,23.559,106600.0
2012-02-08 11:35:00,28.54,28.55,28.51,28.54,43600.0,23.559,23.5672,23.5342,23.559,43600.0
2012-02-08 11:40:00,28.54,28.54,28.49,28.5,83800.0,23.559,23.559,23.5177,23.526,83800.0
2012-02-08 11:45:00,28.49,28.52,28.48,28.52,59200.0,23.5177,23.5425,23.5095,23.5425,59200.0
2012-02-08 11:50:00,28.51,28.56,28.51,28.55,43600.0,23.5342,23.5755,23.5342,23.5672,43600.0
2012-02-08 11:55:00,28.55,28.57,28.55,28.56,41000.0,23.5672,23.5838,23.5672,23.5755,41000.0
2012-02-08 12:00:00,28.56,28.58,28.56,28.57,51800.0,23.5755,23.592,23.5755,23.5838,51800.0
2012-02-08 12:05:00,28.56,28.58,28.55,28.55,63400.0,23.5755,23.592,23.5672,23.5672,63400.0
2012-02-08 12:10:00,28.55,28.58,28.54,28.57,71400.0,23.5672,23.592,23.559,23.5838,71400.0
2012-02-08 12:15:00,28.57,28.58,28.55,28.57,29800.0,23.5838,23.592,23.5672,23.5838,29800.0
2012-02-08 12:20:00,28.57,28.59,28.57,28.58,36400.0,23.5838,23.6003,23.5838,23.592,36400.0
2012-02-08 12:25:00,28.59,28.6,28.58,28.59,54000.0,23.6003,23.6085,23.592,23.6003,54000.0
2012-02-08 12:30:00,28.59,28.6,28.56,28.56,43800.0,23.6003,23.6085,23.5755,23.5755,43800.0
2012-02-08 12:35:00,28.56,28.58,28.55,28.58,24800.0,23.5755,23.592,23.5672,23.592,24800.0
2012-02-08 12:40:00,28.58,28.58,28.56,28.56,36400.0,23.592,23.592,23.5755,23.5755,36400.0
2012-02-08 12:45:00,28.57,28.58,28.56,28.57,18800.0,23.5838,23.592,23.5755,23.5838,18800.0
2012-02-08 12:50:00,28.57,28.58,28.56,28.58,41600.0,23.5838,23.592,23.5755,23.592,41600.0
2012-02-08 12:55:00,28.58,28.59,28.57,28.59,43200.0,23.592,23.6003,23.5838,23.6003,43200.0
2012-02-08 13:00:00,28.58,28.59,28.57,28.58,44200.0,23.592,23.6003,23.5838,23.592,44200.0
2012-02-08 13:05:00,28.59,28.59,28.58,28.59,46200.0,23.6003,23.6003,23.592,23.6003,46200.0
2012-02-08 13:10:00,28.58,28.59,28.57,28.57,59600.0,23.592,23.6003,23.5838,23.5838,59600.0
2012-02-08 13:15:00,28.57,28.57,28.54,28.55,95600.0,23.5838,23.5838,23.559,23.5672,95600.0
2012-02-08 13:20:00,28.55,28.58,28.55,28.58,29200.0,23.5672,23.592,23.5672,23.592,29200.0
2012-02-08 13:25:00,28.58,28.61,28.58,28.6,109800.0,23.592,23.6168,23.592,23.6085,109800.0
2012-02-08 13:30:00,28.6,28.61,28.57,28.58,60800.0,23.6085,23.6168,23.5838,23.592,60800.0
2012-02-08 13:35:00,28.58,28.6,28.58,28.59,18400.0,23.592,23.6085,23.592,23.6003,18400.0
2012-02-08 13:40:00,28.59,28.59,28.58,28.58,32600.0,23.6003,23.6003,23.592,23.592,32600.0
2012-02-08 13:45:00,28.58,28.59,28.58,28.58,23000.0,23.592,23.6003,23.592,23.592,23000.0
2012-02-08 13:50:00,28.59,28.6,28.59,28.59,39600.0,23.6003,23.6085,23.6003,23.6003,39600.0
2012-02-08 13:55:00,28.58,28.58,28.54,28.55,90400.0,23.592,23.592,23.559,23.5672,90400.0
2012-02-08 14:00:00,28.55,28.57,28.55,28.57,48800.0,23.5672,23.5838,23.5672,23.5838,48800.0
2012-02-08 14:05:00,28.56,28.58,28.56,28.57,24000.0,23.5755,23.592,23.5755,23.5838,24000.0
2012-02-08 14:10:00,28.57,28.59,28.57,28.57,20400.0,23.5838,23.6003,23.5838,23.5838,20400.0
2012-02-08 14:15:00,28.57,28.57,28.55,28.57,81000.0,23.5838,23.5838,23.5672,23.5838,81000.0
2012-02-08 14:20:00,28.57,28.58,28.56,28.56,18800.0,23.5838,23.592,23.5755,23.5755,18800.0
2012-02-08 14:25:00,28.56,28.61,28.56,28.58,78000.0,23.5755,23.6168,23.5755,23.592,78000.0
2012-02-08 14:30:00,28.58,28.59,28.57,28.59,31600.0,23.592,23.6003,23.5838,23.6003,31600.0
2012-02-08 14:35:00,28.59,28.63,28.59,28.61,106000.0,23.6003,23.6333,23.6003,23.6168,106000.0
2012-02-08 14:40:00,28.61,28.65,28.6,28.64,77800.0,23.6168,23.6498,23.6085,23.6415,77800.0
2012-02-08 14:45:00,28.64,28.7,28.64,28.67,175800.0,23.6415,23.6911,23.6415,23.6663,175800.0
2012-02-08 14:50:00,28.67,28.69,28.66,28.66,74800.0,23.6663,23.6828,23.658,23.658,74800.0
2012-02-08 14:55:00,28.66,28.67,28.66,28.66,23400.0,23.658,23.6663,23.658,23.658,23400.0
2012-02-08 15:00:00,28.66,28.66,28.65,28.65,53400.0,23.658,23.658,23.6498,23.6498,53400.0
2012-02-08 15:05:00,28.65,28.66,28.64,28.65,63000.0,23.6498,23.658,23.6415,23.6498,63000.0
2012-02-08 15:10:00,28.65,28.66,28.64,28.65,35000.0,23.6498,23.658,23.6415,23.6498,35000.0
2012-02-08 15:15:00,28.65,28.65,28.64,28.65,29800.0,23.6498,23.6498,23.6415,23.6498,29800.0
2012-02-08 15:20:00,28.65,28.65,28.6,28.61,258800.0,23.6498,23.6498,23.6085,23.6168,258800.0
2012-02-08 15:25:00,28.6,28.63,28.6,28.63,53800.0,23.6085,23.6333,23.6085,23.6333,53800.0
2012-02-08 15:30:00,28.63,28.63,28.61,28.61,104800.0,23.6333,23.6333,23.6168,23.6168,104800.0
2012-02-08 15:35:00,28.62,28.64,28.61,28.61,114200.0,23.625,23.6415,23.6168,23.6168,114200.0
2012-02-08 15:40:00,28.61,28.64,28.61,28.64,104200.0,23.6168,23.6415,23.6168,23.6415,104200.0
2012-02-08 15:45:00,28.63,28.64,28.61,28.63,126800.0,23.6333,23.6415,23.6168,23.6333,126800.0
2012-02-08 15:50:00,28.63,28.65,28.62,28.65,175400.0,23.6333,23.6498,23.625,23.6498,175400.0
2012-02-08 15:55:00,28.65,28.68,28.65,28.68,396800.0,23.6498,23.6746,23.6498,23.6746,396800.0
2012-02-09 09:30:00,28.65,28.73,28.65,28.69,28000.0,23.6498,23.7158,23.6498,23.6828,28000.0
2012-02-09 09:35:00,28.69,28.71,28.64,28.67,18400.0,23.6828,23.6993,23.6415,23.6663,18400.0
2012-02-09 09:40:00,28.67,28.67,28.6,28.6,35200.0,23.6663,23.6663,23.6085,23.6085,35200.0
2012-02-09 09:45:00,28.61,28.69,28.6,28.61,134400.0,23.6168,23.6828,23.6085,23.6168,134400.0
2012-02-09 09:50:00,28.61,28.68,28.59,28.68,171400.0,23.6168,23.6746,23.6003,23.6746,171400.0
2012-02-09 09:55:00,28.68,28.7,28.68,28.68,152600.0,23.6746,23.6911,23.6746,23.6746,152600.0
2012-02-09 10:00:00,28.68,28.69,28.58,28.59,218200.0,23.6746,23.6828,23.592,23.6003,218200.0
2012-02-09 10:05:00,28.6,28.63,28.58,28.58,336200.0,23.6085,23.6333,23.592,23.592,336200.0
2012-02-09 10:10:00,28.58,28.63,28.58,28.62,138400.0,23.592,23.6333,23.592,23.625,138400.0
2012-02-09 10:15:00,28.62,28.63,28.59,28.61,194600.0,23.625,23.6333,23.6003,23.6168,194600.0
2012-02-09 10:20:00,28.6,28.61,28.52,28.54,80000.0,23.6085,23.6168,23.5425,23.559,80000.0
2012-02-09 10:25:00,28.54,28.55,28.49,28.53,113800.0,23.559,23.5672,23.5177,23.5507,113800.0
2012-02-09 10:30:00,28.53,28.53,28.48,28.5,187800.0,23.5507,23.5507,23.5095,23.526,187800.0
2012-02-09 10:35:00,28.5,28.53,28.47,28.53,162000.0,23.526,23.5507,23.5012,23.5507,162000.0
2012-02-09 10:40:00,28.53,28.55,28.52,28.55,103600.0,23.5507,23.5672,23.5425,23.5672,103600.0
2012-02-09 10:45:00,28.55,28.59,28.55,28.59,84400.0,23.5672,23.6003,23.5672,23.6003,84400.0
2012-02-09 10:50:00,28.58,28.6,28.57,28.58,162800.0,23.592,23.6085,23.5838,23.592,162800.0
2012-02-09 10:55:00,28.58,28.61,28.58,28.6,144200.0,23.592,23.6168,23.592,23.6085,144200.0
2012-02-09 11:00:00,28.61,28.63,28.59,28.59,57000.0,23.6168,23.6333,23.6003,23.6003,57000.0
2012-02-09 11:05:00,28.6,28.61,28.59,28.6,47000.0,23.6085,23.6168,23.6003,23.6085,47000.0
2012-02-09 11:10:00,28.61,28.63,28.6,28.63,23600.0,23.6168,23.6333,23.6085,23.6333,23600.0
2012-02-09 11:15:00,28.62,28.63,28.6,28.61,68200.0,23.625,23.6333,23.6085,23.6168,68200.0
2012-02-09 11:20:00,28.61,28.68,28.6,28.66,287600.0,23.6168,23.6746,23.6085,23.658,287600.0
2012-02-09 11:25:00,28.66,28.66,28.63,28.64,81200.0,23.658,23.658,23.6333,23.6415,81200.0
2012-02-09 11:30:00,28.64,28.67,28.64,28.66,36000.0,23.6415,23.6663,23.6415,23.658,36000.0
2012-02-09 11:35:00,28.67,28.68,28.6,28.6,45800.0,23.6663,23.6746,23.6085,23.6085,45800.0
2012-02-09 11:40:00,28.6,28.6,28.58,28.59,149800.0,23.6085,23.6085,23.592,23.6003,149800.0
2012-02-09 11:45:00,28.59,28.63,28.57,28.61,64000.0,23.6003,23.6333,23.5838,23.6168,64000.0
2012-02-09 11:50:00,28.61,28.69,28.61,28.69,919000.0,23.6168,23.6828,23.6168,23.6828,919000.0
2012-02-09 11:55:00,28.69,28.7,28.68,28.68,21200.0,23.6828,23.6911,23.6746,23.6746,21200.0
2012-02-09 12:00:00,28.68,28.72,28.68,28.71,35000.0,23.6746,23.7076,23.6746,23.6993,35000.0
2012-02-09 12:05:00,28.71,28.72,28.7,28.7,7400.0,23.6993,23.7076,23.6911,23.6911,7400.0
2012-02-09 12:10:00,28.7,28.72,28.7,28.72,2600.0,23.6911,23.7076,23.6911,23.7076,2600.0
2012-02-09 12:15:00,28.72,28.73,28.71,28.72,27600.0,23.7076,23.7158,23.6993,23.7076,27600.0
2012-02-09 12:20:00,28.72,28.73,28.68,28.7,27000.0,23.7076,23.7158,23.6746,23.6911,27000.0
2012-02-09 12:25:00,28.71,28.71,28.68,28.69,17000.0,23.6993,23.6993,23.6746,23.6828,17000.0
2012-02-09 12:30:00,28.69,28.7,28.69,28.7,20000.0,23.6828,23.6911,23.6828,23.6911,20000.0
2012-02-09 12:35:00,28.7,28.7,28.69,28.7,5200.0,23.6911,23.6911,23.6828,23.6911,5200.0
2012-02-09 12:40:00,28.7,28.72,28.7,28.71,29400.0,23.6911,23.7076,23.6911,23.6993,29400.0
2012-02-09 12:45:00,28.71,28.73,28.71,28.73,42800.0,23.6993,23.7158,23.6993,23.7158,42800.0
2012-02-09 12:50:00,28.72,28.74,28.72,28.72,63000.0,23.7076,23.7241,23.7076,23.7076,63000.0
2012-02-09 12:55:00,28.72,28.73,28.7,28.73,47200.0,23.7076,23.7158,23.6911,23.7158,47200.0
2012-02-09 13:00:00,28.74,28.75,28.73,28.73,45400.0,23.7241,23.7323,23.7158,23.7158,45400.0
2012-02-09 13:05:00,28.71,28.73,28.7,28.71,27600.0,23.6993,23.7158,23.6911,23.6993,27600.0
2012-02-09 13:10:00,28.71,28.75,28.71,28.73,22400.0,23.6993,23.7323,23.6993,23.7158,22400.0
2012-02-09 13:15:00,28.73,28.77,28.73,28.76,35200.0,23.7158,23.7488,23.7158,23.7406,35200.0
2012-02-09 13:20:00,28.75,28.79,28.75,28.78,97400.0,23.7323,23.7654,23.7323,23.7571,97400.0
2012-02-09 13:25:00,28.78,28.81,28.78,28.79,42400.0,23.7571,23.7819,23.7571,23.7654,42400.0
2012-02-09 13:30:00,28.79,28.81,28.79,28.79,50800.0,23.7654,23.7819,23.7654,23.7654,50800.0
2012-02-09 13:35:00,28.79,28.8,28.78,28.79,24000.0,23.7654,23.7736,23.7571,23.7654,24000.0
2012-02-09 13:40:00,28.79,28.8,28.76,28.76,15600.0,23.7654,23.7736,23.7406,23.7406,15600.0
2012-02-09 13:45:00,28.76,28.8,28.76,28.79,86400.0,23.7406,23.7736,23.7406,23.7654,86400.0
2012-02-09 13:50:00,28.8,28.81,28.79,28.81,90200.0,23.7736,23.7819,23.7654,23.7819,90200.0
2012-02-09 13:55:00,28.81,28.82,28.81,28.82,58800.0,23.7819,23.7901,23.7819,23.7901,58800.0
2012-02-09 14:00:00,28.82,28.84,28.8,28.83,61200.0,23.7901,23.8066,23.7736,23.7984,61200.0
2012-02-09 14:05:00,28.83,28.83,28.8,28.8,80400.0,23.7984,23.7984,23.7736,23.7736,80400.0
2012-02-09 14:10:00,28.8,28.84,28.8,28.82,93600.0,23.7736,23.8066,23.7736,23.7901,93600.0
2012-02-09 14:15:00,28.82,28.84,28.81,28.81,32600.0,23.7901,23.8066,23.7819,23.7819,32600.0
2012-02-09 14:20:00,28.82,28.84,28.81,28.82,95000.0,23.7901,23.8066,23.7819,23.7901,95000.0
2012-02-09 14:25:00,28.82,28.83,28.82,28.83,20000.0,23.7901,23.7984,23.7901,23.7984,20000.0
2012-02-09 14:30:00,28.83,28.85,28.82,28.85,51000.0,23.7984,23.8149,23.7901,23.8149,51000.0
2012-02-09 14:35:00,28.84,28.85,28.83,28.83,52200.0,23.8066,23.8149,23.7984,23.7984,52200.0
2012-02-09 14:40:00,28.84,28.84,28.82,28.83,12200.0,23.8066,23.8066,23.7901,23.7984,12200.0
2012-02-09 14:45:00,28.83,28.84,28.82,28.82,21000.0,23.7984,23.8066,23.7901,23.7901,21000.0
2012-02-09 14:50:00,28.82,28.83,28.81,28.81,37000.0,23.7901,23.7984,23.7819,23.7819,37000.0
2012-02-09 14:55:00,28.81,28.82,28.81,28.81,18600.0,23.7819,23.7901,23.7819,23.7819,18600.0
2012-02-09 15:00:00,28.81,28.81,28.78,28.79,50000.0,23.7819,23.7819,23.7571,23.7654,50000.0
2012-02-09 15:05:00,28.8,28.83,28.8,28.81,37800.0,23.7736,23.7984,23.7736,23.7819,37800.0
2012-02-09 15:10:00,28.81,28.81,28.8,28.8,19400.0,23.7819,23.7819,23.7736,23.7736,19400.0
2012-02-09 15:15:00,28.8,28.8,28.77,28.77,17800.0,23.7736,23.7736,23.7488,23.7488,17800.0
2012-02-09 15:20:00,28.77,28.78,28.76,28.77,10800.0,23.7488,23.7571,23.7406,23.7488,10800.0
2012-02-09 15:25:00,28.77,28.8,28.77,28.79,69800.0,23.7488,23.7736,23.7488,23.7654,69800.0
2012-02-09 15:30:00,28.79,28.81,28.78,28.8,53400.0,23.7654,23.7819,23.7571,23.7736,53400.0
2012-02-09 15:35:00,28.79,28.82,28.78,28.81,134600.0,23.7654,23.7901,23.7571,23.7819,134600.0
2012-02-09 15:40:00,28.81,28.81,28.77,28.79,94200.0,23.7819,23.7819,23.7488,23.7654,94200.0
2012-02-09 15:45:00,28.79,28.81,28.78,28.79,148000.0,23.7654,23.7819,23.7571,23.7654,148000.0
2012-02-09 15:50:00,28.78,28.81,28.77,28.8,209600.0,23.7571,23.7819,23.7488,23.7736,209600.0
2012-02-09 15:55:00,28.8,28.81,28.78,28.79,738000.0,23.7736,23.7819,23.7571,23.7654,738000.0
2012-02-10 09:30:00,28.56,28.58,28.48,28.52,112200.0,23.5755,23.592,23.5095,23.5425,112200.0
2012-02-10 09:35:00,28.52,28.63,28.52,28.61,344000.0,23.5425,23.6333,23.5425,23.6168,344000.0
2012-02-10 09:40:00,28.63,28.66,28.61,28.64,84800.0,23.6333,23.658,23.6168,23.6415,84800.0
2012-02-10 09:45:00,28.64,28.67,28.63,28.64,111200.0,23.6415,23.6663,23.6333,23.6415,111200.0
2012-02-10 09:50:00,28.64,28.64,28.61,28.63,215200.0,23.6415,23.6415,23.6168,23.6333,215200.0
2012-02-10 09:55:00,28.61,28.62,28.53,28.56,268000.0,23.6168,23.625,23.5507,23.5755,268000.0
2012-02-10 10:00:00,28.55,28.56,28.51,28.52,390000.0,23.5672,23.5755,23.5342,23.5425,390000.0
2012-02-10 10:05:00,28.51,28.55,28.5,28.53,121800.0,23.5342,23.5672,23.526,23.5507,121800.0
2012-02-10 10:10:00,28.53,28.54,28.5,28.51,84600.0,23.5507,23.559,23.526,23.5342,84600.0
2012-02-10 10:15:00,28.5,28.57,28.5,28.55,166600.0,23.526,23.5838,23.526,23.5672,166600.0
2012-02-10 10:20:00,28.55,28.56,28.54,28.54,72800.0,23.5672,23.5755,23.559,23.559,72800.0
2012-02-10 10:25:00,28.54,28.57,28.54,28.57,111000.0,23.559,23.5838,23.559,23.5838,111000.0
2012-02-10 10:30:00,28.56,28.58,28.55,28.58,96000.0,23.5755,23.592,23.5672,23.592,96000.0
2012-02-10 10:35:00,28.58,28.58,28.55,28.56,80400.0,23.592,23.592,23.5672,23.5755,80400.0
2012-02-10 10:40:00,28.56,28.59,28.55,28.58,91800.0,23.5755,23.6003,23.5672,23.592,91800.0
2012-02-10 10:45:00,28.57,28.58,28.54,28.54,65800.0,23.5838,23.592,23.559,23.559,65800.0
2012-02-10 10:50:00,28.54,28.57,28.54,28.56,33800.0,23.559,23.5838,23.559,23.5755,33800.0
2012-02-10 10:55:00,28.56,28.59,28.56,28.58,27000.0,23.5755,23.6003,23.5755,23.592,27000.0
2012-02-10 11:00:00,28.58,28.61,28.58,28.6,55400.0,23.592,23.6168,23.592,23.6085,55400.0
2012-02-10 11:05:00,28.6,28.63,28.6,28.6,186600.0,23.6085,23.6333,23.6085,23.6085,186600.0
2012-02-10 11:10:00,28.6,28.61,28.58,28.59,179800.0,23.6085,23.6168,23.592,23.6003,179800.0
2012-02-10 11:15:00,28.59,28.6,28.58,28.59,69600.0,23.6003,23.6085,23.592,23.6003,69600.0
2012-02-10 11:20:00,28.6,28.6,28.58,28.59,27400.0,23.6085,23.6085,23.592,23.6003,27400.0
2012-02-10 11:25:00,28.59,28.59,28.56,28.57,127000.0,23.6003,23.6003,23.5755,23.5838,127000.0
2012-02-10 11:30:00,28.55,28.58,28.54,28.58,42600.0,23.5672,23.592,23.559,23.592,42600.0
2012-02-10 11:35:00,28.58,28.59,28.57,28.58,33600.0,23.592,23.6003,23.5838,23.592,33600.0
2012-02-10 11:40:00,28.58,28.59,28.56,28.57,33800.0,23.592,23.6003,23.5755,23.5838,33800.0
2012-02-10 11:45:00,28.57,28.6,28.57,28.6,12600.0,23.5838,23.6085,23.5838,23.6085,12600.0
2012-02-10 11:50:00,28.6,28.63,28.59,28.63,103800.0,23.6085,23.6333,23.6003,23.6333,103800.0
2012-02-10 11:55:00,28.63,28.63,28.59,28.6,29800.0,23.6333,23.6333,23.6003,23.6085,29800.0
2012-02-10 12:00:00,28.61,28.62,28.61,28.62,21400.0,23.6168,23.625,23.6168,23.625,21400.0
2012-02-10 12:05:00,28.63,28.64,28.63,28.63,11000.0,23.6333,23.6415,23.6333,23.6333,11000.0
2012-02-10 12:10:00,28.63,28.63,28.61,28.62,41600.0,23.6333,23.6333,23.6168,23.625,41600.0
2012-02-10 12:15:00,28.61,28.63,28.61,28.63,9600.0,23.6168,23.6333,23.6168,23.6333,9600.0
2012-02-10 12:20:00,28.63,28.63,28.63,28.63,11400.0,23.6333,23.6333,23.6333,23.6333,11400.0
2012-02-10 12:25:00,28.63,28.64,28.63,28.64,12000.0,23.6333,23.6415,23.6333,23.6415,12000.0
2012-02-10 12:30:00,28.64,28.66,28.64,28.65,10200.0,23.6415,23.658,23.6415,23.6498,10200.0
2012-02-10 12:35:00,28.66,28.69,28.66,28.68,67400.0,23.658,23.6828,23.658,23.6746,67400.0
2012-02-10 12:40:00,28.68,28.7,28.67,28.69,15000.0,23.6746,23.6911,23.6663,23.6828,15000.0
2012-02-10 12:45:00,28.69,28.71,28.69,28.7,17000.0,23.6828,23.6993,23.6828,23.6911,17000.0
2012-02-10 12:50:00,28.7,28.7,28.68,28.68,8400.0,23.6911,23.6911,23.6746,23.6746,8400.0
2012-02-10 12:55:00,28.69,28.72,28.69,28.71,39200.0,23.6828,23.7076,23.6828,23.6993,39200.0
2012-02-10 13:00:00,28.72,28.72,28.7,28.71,15600.0,23.7076,23.7076,23.6911,23.6993,15600.0
2012-02-10 13:05:00,28.72,28.72,28.68,28.69,14400.0,23.7076,23.7076,23.6746,23.6828,14400.0
2012-02-10 13:10:00,28.69,28.71,28.69,28.71,27400.0,23.6828,23.6993,23.6828,23.6993,27400.0
2012-02-10 13:15:00,28.68,28.69,28.67,28.68,53600.0,23.6746,23.6828,23.6663,23.6746,53600.0
2012-02-10 13:20:00,28.68,28.68,28.66,28.67,21800.0,23.6746,23.6746,23.658,23.6663,21800.0
2012-02-10 13:25:00,28.67,28.67,28.66,28.66,2800.0,23.6663,23.6663,23.658,23.658,2800.0
2012-02-10 13:30:00,28.66,28.66,28.63,28.63,11400.0,23.658,23.658,23.6333,23.6333,11400.0
2012-02-10 13:35:00,28.62,28.62,28.58,28.61,70400.0,23.625,23.625,23.592,23.6168,70400.0
2012-02-10 13:40:00,28.61,28.61,28.6,28.61,31600.0,23.6168,23.6168,23.6085,23.6168,31600.0
2012-02-10 13:45:00,28.61,28.62,28.61,28.61,38200.0,23.6168,23.625,23.6168,23.6168,38200.0
2012-02-10 13:50:00,28.61,28.61,28.6,28.61,15200.0,23.6168,23.6168,23.6085,23.6168,15200.0
2012-02-10 13:55:00,28.61,28.62,28.57,28.57,94000.0,23.6168,23.625,23.5838,23.5838,94000.0
2012-02-10 14:00:00,28.57,28.61,28.57,28.61,30800.0,23.5838,23.6168,23.5838,23.6168,30800.0
2012-02-10 14:05:00,28.61,28.61,28.59,28.6,30800.0,23.6168,23.6168,23.6003,23.6085,30800.0
2012-02-10 14:10:00,28.6,28.61,28.59,28.59,40600.0,23.6085,23.6168,23.6003,23.6003,40600.0
2012-02-10 14:15:00,28.58,28.61,28.57,28.6,51600.0,23.592,23.6168,23.5838,23.6085,51600.0
2012-02-10 14:20:00,28.6,28.62,28.58,28.58,116600.0,23.6085,23.625,23.592,23.592,116600.0
2012-02-10 14:25:00,28.58,28.6,28.58,28.6,67600.0,23.592,23.6085,23.592,23.6085,67600.0
2012-02-10 14:30:00,28.6,28.61,28.59,28.61,47000.0,23.6085,23.6168,23.6003,23.6168,47000.0
2012-02-10 14:35:00,28.6,28.6,28.57,28.57,106200.0,23.6085,23.6085,23.5838,23.5838,106200.0
2012-02-10 14:40:00,28.58,28.59,28.57,28.58,34800.0,23.592,23.6003,23.5838,23.592,34800.0
2012-02-10 14:45:00,28.59,28.59,28.56,28.56,63600.0,23.6003,23.6003,23.5755,23.5755,63600.0
2012-02-10 14:50:00,28.57,28.58,28.57,28.58,54400.0,23.5838,23.592,23.5838,23.592,54400.0
2012-02-10 14:55:00,28.57,28.58,28.55,28.55,157200.0,23.5838,23.592,23.5672,23.5672,157200.0
2012-02-10 15:00:00,28.55,28.55,28.53,28.53,98600.0,23.5672,23.5672,23.5507,23.5507,98600.0
2012-02-10 15:05:00,28.54,28.54,28.52,28.53,79000.0,23.559,23.559,23.5425,23.5507,79000.0
2012-02-10 15:10:00,28.53,28.54,28.5,28.54,100600.0,23.5507,23.559,23.526,23.559,100600.0
2012-02-10 15:15:00,28.54,28.55,28.53,28.54,112800.0,23.559,23.5672,23.5507,23.559,112800.0
2012-02-10 15:20:00,28.55,28.57,28.55,28.57,45800.0,23.5672,23.5838,23.5672,23.5838,45800.0
2012-02-10 15:25:00,28.57,28.59,28.55,28.58,88200.0,23.5838,23.6003,23.5672,23.592,88200.0
2012-02-10 15:30:00,28.59,28.6,28.57,28.6,52400.0,23.6003,23.6085,23.5838,23.6085,52400.0
2012-02-10 15:35:00,28.6,28.61,28.6,28.61,65600.0,23.6085,23.6168,23.6085,23.6168,65600.0
2012-02-10 15:40:00,28.61,28.64,28.61,28.64,57800.0,23.6168,23.6415,23.6168,23.6415,57800.0
2012-02-10 15:45:00,28.64,28.65,28.61,28.61,268000.0,23.6415,23.6498,23.6168,23.6168,268000.0
2012-02-10 15:50:00,28.61,28.63,28.61,28.61,200200.0,23.6168,23.6333,23.6168,23.6168,200200.0
2012-02-10 15:55:00,28.61,28.65,28.61,28.64,304000.0,23.6168,23.6498,23.6168,23.6415,304000.0
2012-02-13 09:30:00,28.9,28.93,28.81,28.85,132800.0,23.8562,23.8809,23.7819,23.8149,132800.0
2012-02-13 09:35:00,28.84,28.9,28.83,28.9,249800.0,23.8066,23.8562,23.7984,23.8562,249800.0
2012-02-13 09:40:00,28.9,28.9,28.83,28.83,111200.0,23.8562,23.8562,23.7984,23.7984,111200.0
2012-02-13 09:45:00,28.84,28.85,28.78,28.81,275200.0,23.8066,23.8149,23.7571,23.7819,275200.0
2012-02-13 09:50:00,28.81,28.81,28.77,28.78,102800.0,23.7819,23.7819,23.7488,23.7571,102800.0
2012-02-13 09:55:00,28.78,28.81,28.78,28.79,39600.0,23.7571,23.7819,23.7571,23.7654,39600.0
2012-02-13 10:00:00,28.78,28.79,28.77,28.77,99400.0,23.7571,23.7654,23.7488,23.7488,99400.0
2012-02-13 10:05:00,28.79,28.83,28.79,28.8,109000.0,23.7654,23.7984,23.7654,23.7736,109000.0
2012-02-13 10:10:00,28.8,28.81,28.75,28.75,68800.0,23.7736,23.7819,23.7323,23.7323,68800.0
2012-02-13 10:15:00,28.75,28.75,28.7,28.72,220800.0,23.7323,23.7323,23.6911,23.7076,220800.0
2012-02-13 10:20:00,28.72,28.73,28.7,28.72,124200.0,23.7076,23.7158,23.6911,23.7076,124200.0
2012-02-13 10:25:00,28.72,28.75,28.72,28.75,58000.0,23.7076,23.7323,23.7076,23.7323,58000.0
2012-02-13 10:30:00,28.75,28.75,28.7,28.71,50000.0,23.7323,23.7323,23.6911,23.6993,50000.0
2012-02-13 10:35:00,28.71,28.74,28.71,28.72,57400.0,23.6993,23.7241,23.6993,23.7076,57400.0
2012-02-13 10:40:00,28.72,28.73,28.7,28.71,70000.0,23.7076,23.7158,23.6911,23.6993,70000.0
2012-02-13 10:45:00,28.7,28.7,28.66,28.67,39200.0,23.6911,23.6911,23.658,23.6663,39200.0
2012-02-13 10:50:00,28.67,28.71,28.66,28.7,31400.0,23.6663,23.6993,23.658,23.6911,31400.0
2012-02-13 10:55:00,28.7,28.73,28.7,28.72,267800.0,23.6911,23.7158,23.6911,23.7076,267800.0
2012-02-13 11:00:00,28.72,28.76,28.72,28.75,84000.0,23.7076,23.7406,23.7076,23.7323,84000.0
2012-02-13 11:05:00,28.75,28.78,28.75,28.77,64600.0,23.7323,23.7571,23.7323,23.7488,64600.0
2012-02-13 11:10:00,28.76,28.78,28.75,28.78,102600.0,23.7406,23.7571,23.7323,23.7571,102600.0
2012-02-13 11:15:00,28.78,28.78,28.73,28.74,34800.0,23.7571,23.7571,23.7158,23.7241,34800.0
2012-02-13 11:20:00,28.74,28.75,28.72,28.74,27800.0,23.7241,23.7323,23.7076,23.7241,27800.0
2012-02-13 11:25:00,28.75,28.75,28.73,28.74,23000.0,23.7323,23.7323,23.7158,23.7241,23000.0
2012-02-13 11:30:00,28.74,28.77,28.74,28.77,28200.0,23.7241,23.7488,23.7241,23.7488,28200.0
2012-02-13 11:35:00,28.77,28.77,28.75,28.75,42200.0,23.7488,23.7488,23.7323,23.7323,42200.0
2012-02-13 11:40:00,28.76,28.77,28.75,28.76,12600.0,23.7406,23.7488,23.7323,23.7406,12600.0
2012-02-13 11:45:00,28.76,28.8,28.75,28.8,80200.0,23.7406,23.7736,23.7323,23.7736,80200.0
2012-02-13 11:50:00,28.79,28.8,28.76,28.76,54600.0,23.7654,23.7736,23.7406,23.7406,54600.0
2012-02-13 11:55:00,28.77,28.77,28.75,28.76,8200.0,23.7488,23.7488,23.7323,23.7406,8200.0
2012-02-13 12:00:00,28.75,28.78,28.75,28.77,43200.0,23.7323,23.7571,23.7323,23.7488,43200.0
2012-02-13 12:05:00,28.77,28.77,28.74,28.75,35200.0,23.7488,23.7488,23.7241,23.7323,35200.0
2012-02-13 12:10:00,28.75,28.75,28.74,28.75,25400.0,23.7323,23.7323,23.7241,23.7323,25400.0
2012-02-13 12:15:00,28.75,28.77,28.75,28.76,29000.0,23.7323,23.7488,23.7323,23.7406,29000.0
2012-02-13 12:20:00,28.76,28.76,28.75,28.76,84000.0,23.7406,23.7406,23.7323,23.7406,84000.0
2012-02-13 12:25:00,28.75,28.76,28.74,28.74,22200.0,23.7323,23.7406,23.7241,23.7241,22200.0
2012-02-13 12:30:00,28.75,28.75,28.71,28.75,48000.0,23.7323,23.7323,23.6993,23.7323,48000.0
2012-02-13 12:35:00,28.75,28.75,28.74,28.75,19600.0,23.7323,23.7323,23.7241,23.7323,19600.0
2012-02-13 12:40:00,28.74,28.75,28.73,28.74,20600.0,23.7241,23.7323,23.7158,23.7241,20600.0
2012-02-13 12:45:00,28.73,28.76,28.73,28.75,21600.0,23.7158,23.7406,23.7158,23.7323,21600.0
2012-02-13 12:50:00,28.75,28.77,28.75,28.75,37200.0,23.7323,23.7488,23.7323,23.7323,37200.0
2012-02-13 12:55:00,28.75,28.77,28.75,28.77,8600.0,23.7323,23.7488,23.7323,23.7488,8600.0
2012-02-13 13:00:00,28.77,28.81,28.77,28.81,68200.0,23.7488,23.7819,23.7488,23.7819,68200.0
2012-02-13 13:05:00,28.8,28.8,28.79,28.8,13800.0,23.7736,23.7736,23.7654,23.7736,13800.0
2012-02-13 13:10:00,28.8,28.82,28.8,28.8,54600.0,23.7736,23.7901,23.7736,23.7736,54600.0
2012-02-13 13:15:00,28.81,28.82,28.79,28.8,23800.0,23.7819,23.7901,23.7654,23.7736,23800.0
2012-02-13 13:20:00,28.8,28.83,28.8,28.82,73800.0,23.7736,23.7984,23.7736,23.7901,73800.0
2012-02-13 13:25:00,28.82,28.83,28.81,28.81,23000.0,23.7901,23.7984,23.7819,23.7819,23000.0
2012-02-13 13:30:00,28.82,28.83,28.8,28.83,29400.0,23.7901,23.7984,23.7736,23.7984,29400.0
2012-02-13 13:35:00,28.83,28.84,28.82,28.83,26800.0,23.7984,23.8066,23.7901,23.7984,26800.0
2012-02-13 13:40:00,28.83,28.84,28.83,28.84,16400.0,23.7984,23.8066,23.7984,23.8066,16400.0
2012-02-13 13:45:00,28.84,28.84,28.82,28.83,36200.0,23.8066,23.8066,23.7901,23.7984,36200.0
2012-02-13 13:50:00,28.83,28.84,28.83,28.83,32800.0,23.7984,23.8066,23.7984,23.7984,32800.0
2012-02-13 13:55:00,28.83,28.84,28.83,28.83,20200.0,23.7984,23.8066,23.7984,23.7984,20200.0
2012-02-13 14:00:00,28.83,28.83,28.82,28.82,18400.0,23.7984,23.7984,23.7901,23.7901,18400.0
2012-02-13 14:05:00,28.82,28.83,28.81,28.83,24800.0,23.7901,23.7984,23.7819,23.7984,24800.0
2012-02-13 14:10:00,28.83,28.83,28.82,28.83,9200.0,23.7984,23.7984,23.7901,23.7984,9200.0
2012-02-13 14:15:00,28.83,28.84,28.83,28.83,5400.0,23.7984,23.8066,23.7984,23.7984,5400.0
2012-02-13 14:20:00,28.83,28.84,28.82,28.83,40600.0,23.7984,23.8066,23.7901,23.7984,40600.0
2012-02-13 14:25:00,28.83,28.83,28.82,28.83,40200.0,23.7984,23.7984,23.7901,23.7984,40200.0
2012-02-13 14:30:00,28.83,28.83,28.83,28.83,20200.0,23.7984,23.7984,23.7984,23.7984,20200.0
2012-02-13 14:35:00,28.83,28.85,28.82,28.82,70600.0,23.7984,23.8149,23.7901,23.7901,70600.0
2012-02-13 14:40:00,28.83,28.86,28.83,28.85,61800.0,23.7984,23.8231,23.7984,23.8149,61800.0
2012-02-13 14:45:00,28.85,28.85,28.84,28.84,22800.0,23.8149,23.8149,23.8066,23.8066,22800.0
2012-02-13 14:50:00,28.84,28.85,28.84,28.84,29800.0,23.8066,23.8149,23.8066,23.8066,29800.0
2012-02-13 14:55:00,28.84,28.85,28.83,28.84,28400.0,23.8066,23.8149,23.7984,23.8066,28400.0
2012-02-13 15:00:00,28.84,28.85,28.84,28.84,25400.0,23.8066,23.8149,23.8066,23.8066,25400.0
2012-02-13 15:05:00,28.84,28.84,28.81,28.83,54000.0,23.8066,23.8066,23.7819,23.7984,54000.0
2012-02-13 15:10:00,28.82,28.83,28.81,28.83,36600.0,23.7901,23.7984,23.7819,23.7984,36600.0
2012-02-13 15:15:00,28.83,28.84,28.82,28.83,21800.0,23.7984,23.8066,23.7901,23.7984,21800.0
2012-02-13 15:20:00,28.83,28.83,28.8,28.8,74600.0,23.7984,23.7984,23.7736,23.7736,74600.0
2012-02-13 15:25:00,28.8,28.82,28.8,28.82,40400.0,23.7736,23.7901,23.7736,23.7901,40400.0
2012-02-13 15:30:00,28.81,28.82,28.8,28.8,36200.0,23.7819,23.7901,23.7736,23.7736,36200.0
2012-02-13 15:35:00,28.8,28.8,28.77,28.8,61000.0,23.7736,23.7736,23.7488,23.7736,61000.0
2012-02-13 15:40:00,28.8,28.8,28.75,28.77,327400.0,23.7736,23.7736,23.7323,23.7488,327400.0
2012-02-13 15:45:00,28.78,28.78,28.75,28.77,270400.0,23.7571,23.7571,23.7323,23.7488,270400.0
2012-02-13 15:50:00,28.76,28.78,28.75,28.75,171800.0,23.7406,23.7571,23.7323,23.7323,171800.0
2012-02-13 15:55:00,28.75,28.81,28.75,28.81,1031000.0,23.7323,23.7819,23.7323,23.7819,1031000.0
2012-02-14 09:30:00,28.67,28.77,28.65,28.71,108800.0,23.6663,23.7488,23.6498,23.6993,108800.0
2012-02-14 09:35:00,28.73,28.79,28.7,28.77,154200.0,23.7158,23.7654,23.6911,23.7488,154200.0
2012-02-14 09:40:00,28.77,28.83,28.77,28.81,119000.0,23.7488,23.7984,23.7488,23.7819,119000.0
2012-02-14 09:45:00,28.82,28.86,28.78,28.8,209600.0,23.7901,23.8231,23.7571,23.7736,209600.0
2012-02-14 09:50:00,28.8,28.83,28.78,28.78,68000.0,23.7736,23.7984,23.7571,23.7571,68000.0
2012-02-14 09:55:00,28.78,28.8,28.74,28.75,172000.0,23.7571,23.7736,23.7241,23.7323,172000.0
2012-02-14 10:00:00,28.75,28.77,28.7,28.7,817800.0,23.7323,23.7488,23.6911,23.6911,817800.0
2012-02-14 10:05:00,28.7,28.72,28.66,28.67,560400.0,23.6911,23.7076,23.658,23.6663,560400.0
2012-02-14 10:10:00,28.67,28.71,28.66,28.71,261400.0,23.6663,23.6993,23.658,23.6993,261400.0
2012-02-14 10:15:00,28.7,28.71,28.65,28.66,1630600.0,23.6911,23.6993,23.6498,23.658,1630600.0
2012-02-14 10:20:00,28.66,28.68,28.64,28.66,935400.0,23.658,23.6746,23.6415,23.658,935400.0
2012-02-14 10:25:00,28.66,28.68,28.65,28.68,318800.0,23.658,23.6746,23.6498,23.6746,318800.0
2012-02-14 10:30:00,28.67,28.7,28.64,28.68,408400.0,23.6663,23.6911,23.6415,23.6746,408400.0
2012-02-14 10:35:00,28.68,28.68,28.66,28.66,154600.0,23.6746,23.6746,23.658,23.658,154600.0
2012-02-14 10:40:00,28.66,28.67,28.64,28.67,148200.0,23.658,23.6663,23.6415,23.6663,148200.0
2012-02-14 10:45:00,28.67,28.69,28.66,28.68,197600.0,23.6663,23.6828,23.658,23.6746,197600.0
2012-02-14 10:50:00,28.68,28.68,28.65,28.66,127000.0,23.6746,23.6746,23.6498,23.658,127000.0
2012-02-14 10:55:00,28.66,28.68,28.64,28.68,70600.0,23.658,23.6746,23.6415,23.6746,70600.0
2012-02-14 11:00:00,28.68,28.7,28.68,28.69,144000.0,23.6746,23.6911,23.6746,23.6828,144000.0
2012-02-14 11:05:00,28.69,28.73,28.68,28.72,216600.0,23.6828,23.7158,23.6746,23.7076,216600.0
2012-02-14 11:10:00,28.73,28.74,28.71,28.74,127000.0,23.7158,23.7241,23.6993,23.7241,127000.0
2012-02-14 11:15:00,28.74,28.75,28.72,28.73,332200.0,23.7241,23.7323,23.7076,23.7158,332200.0
2012-02-14 11:20:00,28.73,28.75,28.72,28.74,117800.0,23.7158,23.7323,23.7076,23.7241,117800.0
2012-02-14 11:25:00,28.74,28.78,28.73,28.77,301600.0,23.7241,23.7571,23.7158,23.7488,301600.0
2012-02-14 11:30:00,28.78,28.8,28.78,28.79,63200.0,23.7571,23.7736,23.7571,23.7654,63200.0
2012-02-14 11:35:00,28.79,28.83,28.79,28.82,47800.0,23.7654,23.7984,23.7654,23.7901,47800.0
2012-02-14 11:40:00,28.82,28.84,28.82,28.83,138800.0,23.7901,23.8066,23.7901,23.7984,138800.0
2012-02-14 11:45:00,28.83,28.83,28.8,28.81,118400.0,23.7984,23.7984,23.7736,23.7819,118400.0
2012-02-14 11:50:00,28.82,28.84,28.78,28.79,67600.0,23.7901,23.8066,23.7571,23.7654,67600.0
2012-02-14 11:55:00,28.79,28.81,28.77,28.79,62600.0,23.7654,23.7819,23.7488,23.7654,62600.0
2012-02-14 12:00:00,28.79,28.8,28.78,28.79,70600.0,23.7654,23.7736,23.7571,23.7654,70600.0
2012-02-14 12:05:00,28.79,28.81,28.78,28.8,52600.0,23.7654,23.7819,23.7571,23.7736,52600.0
2012-02-14 12:10:00,28.8,28.81,28.78,28.8,35000.0,23.7736,23.7819,23.7571,23.7736,35000.0
2012-02-14 12:15:00,28.8,28.8,28.77,28.78,24400.0,23.7736,23.7736,23.7488,23.7571,24400.0
2012-02-14 12:20:00,28.79,28.79,28.76,28.76,27600.0,23.7654,23.7654,23.7406,23.7406,27600.0
2012-02-14 12:25:00,28.77,28.78,28.75,28.77,73200.0,23.7488,23.7571,23.7323,23.7488,73200.0
2012-02-14 12:30:00,28.77,28.78,28.75,28.75,23400.0,23.7488,23.7571,23.7323,23.7323,23400.0
2012-02-14 12:35:00,28.75,28.77,28.75,28.77,26400.0,23.7323,23.7488,23.7323,23.7488,26400.0
2012-02-14 12:40:00,28.77,28.78,28.75,28.78,89400.0,23.7488,23.7571,23.7323,23.7571,89400.0
2012-02-14 12:45:00,28.78,28.81,28.77,28.81,77200.0,23.7571,23.7819,23.7488,23.7819,77200.0
2012-02-14 12:50:00,28.8,28.83,28.79,28.79,554400.0,23.7736,23.7984,23.7654,23.7654,554400.0
2012-02-14 12:55:00,28.78,28.78,28.72,28.77,156600.0,23.7571,23.7571,23.7076,23.7488,156600.0
2012-02-14 13:00:00,28.75,28.79,28.74,28.78,43400.0,23.7323,23.7654,23.7241,23.7571,43400.0
2012-02-14 13:05:00,28.78,28.78,28.75,28.75,21000.0,23.7571,23.7571,23.7323,23.7323,21000.0
2012-02-14 13:10:00,28.75,28.78,28.72,28.78,81600.0,23.7323,23.7571,23.7076,23.7571,81600.0
2012-02-14 13:15:00,28.77,28.77,28.74,28.74,28200.0,23.7488,23.7488,23.7241,23.7241,28200.0
2012-02-14 13:20:00,28.74,28.77,28.74,28.76,35200.0,23.7241,23.7488,23.7241,23.7406,35200.0
2012-02-14 13:25:00,28.77,28.79,28.77,28.78,30000.0,23.7488,23.7654,23.7488,23.7571,30000.0
2012-02-14 13:30:00,28.78,28.84,28.78,28.81,69400.0,23.7571,23.8066,23.7571,23.7819,69400.0
2012-02-14 13:35:00,28.82,28.83,28.82,28.83,48000.0,23.7901,23.7984,23.7901,23.7984,48000.0
2012-02-14 13:40:00,28.83,28.84,28.82,28.83,46800.0,23.7984,23.8066,23.7901,23.7984,46800.0
2012-02-14 13:45:00,28.83,28.84,28.82,28.83,86000.0,23.7984,23.8066,23.7901,23.7984,86000.0
2012-02-14 13:50:00,28.83,28.88,28.81,28.86,461800.0,23.7984,23.8396,23.7819,23.8231,461800.0
2012-02-14 13:55:00,28.86,28.91,28.86,28.91,170400.0,23.8231,23.8644,23.8231,23.8644,170400.0
2012-02-14 14:00:00,28.91,28.91,28.88,28.89,101600.0,23.8644,23.8644,23.8396,23.8479,101600.0
2012-02-14 14:05:00,28.9,28.9,28.85,28.86,74800.0,23.8562,23.8562,23.8149,23.8231,74800.0
2012-02-14 14:10:00,28.86,28.9,28.86,28.89,183600.0,23.8231,23.8562,23.8231,23.8479,183600.0
2012-02-14 14:15:00,28.89,28.89,28.85,28.88,110200.0,23.8479,23.8479,23.8149,23.8396,110200.0
2012-02-14 14:20:00,28.88,28.89,28.83,28.84,172600.0,23.8396,23.8479,23.7984,23.8066,172600.0
2012-02-14 14:25:00,28.84,28.86,28.83,28.84,88800.0,23.8066,23.8231,23.7984,23.8066,88800.0
2012-02-14 14:30:00,28.84,28.85,28.81,28.83,159000.0,23.8066,23.8149,23.7819,23.7984,159000.0
2012-02-14 14:35:00,28.83,28.84,28.81,28.84,28600.0,23.7984,23.8066,23.7819,23.8066,28600.0
2012-02-14 14:40:00,28.84,28.84,28.8,28.81,60000.0,23.8066,23.8066,23.7736,23.7819,60000.0
2012-02-14 14:45:00,28.81,28.84,28.78,28.79,66400.0,23.7819,23.8066,23.7571,23.7654,66400.0
2012-02-14 14:50:00,28.78,28.83,28.78,28.82,197200.0,23.7571,23.7984,23.7571,23.7901,197200.0
2012-02-14 14:55:00,28.82,28.84,28.82,28.82,17400.0,23.7901,23.8066,23.7901,23.7901,17400.0
2012-02-14 15:00:00,28.83,28.86,28.83,28.84,108600.0,23.7984,23.8231,23.7984,23.8066,108600.0
2012-02-14 15:05:00,28.84,28.86,28.84,28.84,190800.0,23.8066,23.8231,23.8066,23.8066,190800.0
2012-02-14 15:10:00,28.84,28.85,28.83,28.83,112600.0,23.8066,23.8149,23.7984,23.7984,112600.0
2012-02-14 15:15:00,28.83,28.83,28.8,28.83,221000.0,23.7984,23.7984,23.7736,23.7984,221000.0
2012-02-14 15:20:00,28.83,28.83,28.79,28.83,111800.0,23.7984,23.7984,23.7654,23.7984,111800.0
2012-02-14 15:25:00,28.83,28.85,28.82,28.82,78200.0,23.7984,23.8149,23.7901,23.7901,78200.0
2012-02-14 15:30:00,28.81,28.84,28.81,28.84,84800.0,23.7819,23.8066,23.7819,23.8066,84800.0
2012-02-14 15:35:00,28.84,28.9,28.83,28.89,152400.0,23.8066,23.8562,23.7984,23.8479,152400.0
2012-02-14 15:40:00,28.9,28.97,28.89,28.95,457400.0,23.8562,23.9139,23.8479,23.8974,457400.0
2012-02-14 15:45:00,28.95,29.05,28.95,29.05,753200.0,23.8974,23.98,23.8974,23.98,753200.0
2012-02-14 15:50:00,29.05,29.07,29.0,29.02,974400.0,23.98,23.9965,23.9387,23.9552,974400.0
2012-02-14 15:55:00,29.02,29.05,29.0,29.05,866200.0,23.9552,23.98,23.9387,23.98,866200.0
2012-02-15 09:30:00,29.11,29.18,29.11,29.15,286000.0,24.0295,24.0873,24.0295,24.0625,286000.0
2012-02-15 09:35:00,29.16,29.18,29.07,29.08,184800.0,24.0708,24.0873,23.9965,24.0047,184800.0
2012-02-15 09:40:00,29.08,29.08,28.97,28.98,1135000.0,24.0047,24.0047,23.9139,23.9222,1135000.0
2012-02-15 09:45:00,28.97,29.0,28.93,28.97,224600.0,23.9139,23.9387,23.8809,23.9139,224600.0
2012-02-15 09:50:00,28.96,29.03,28.96,29.0,254000.0,23.9057,23.9635,23.9057,23.9387,254000.0
2012-02-15 09:55:00,29.0,29.0,28.95,28.98,171200.0,23.9387,23.9387,23.8974,23.9222,171200.0
2012-02-15 10:00:00,28.98,29.03,28.96,28.98,57400.0,23.9222,23.9635,23.9057,23.9222,57400.0
2012-02-15 10:05:00,28.98,28.99,28.91,28.91,170400.0,23.9222,23.9304,23.8644,23.8644,170400.0
2012-02-15 10:10:00,28.91,28.95,28.9,28.93,180600.0,23.8644,23.8974,23.8562,23.8809,180600.0
2012-02-15 10:15:00,28.92,28.93,28.85,28.86,255800.0,23.8727,23.8809,23.8149,23.8231,255800.0
2012-02-15 10:20:00,28.86,28.9,28.81,28.89,254200.0,23.8231,23.8562,23.7819,23.8479,254200.0
2012-02-15 10:25:00,28.89,28.93,28.89,28.93,165800.0,23.8479,23.8809,23.8479,23.8809,165800.0
2012-02-15 10:30:00,28.93,28.98,28.93,28.96,355000.0,23.8809,23.9222,23.8809,23.9057,355000.0
2012-02-15 10:35:00,28.96,28.97,28.93,28.95,83400.0,23.9057,23.9139,23.8809,23.8974,83400.0
2012-02-15 10:40:00,28.95,29.02,28.94,29.02,102800.0,23.8974,23.9552,23.8892,23.9552,102800.0
2012-02-15 10:45:00,29.02,29.04,29.01,29.02,102800.0,23.9552,23.9717,23.947,23.9552,102800.0
2012-02-15 10:50:00,29.01,29.02,28.99,29.0,162400.0,23.947,23.9552,23.9304,23.9387,162400.0
2012-02-15 10:55:00,29.0,29.01,28.93,28.93,244400.0,23.9387,23.947,23.8809,23.8809,244400.0
2012-02-15 11:00:00,28.93,29.0,28.93,28.99,77400.0,23.8809,23.9387,23.8809,23.9304,77400.0
2012-02-15 11:05:00,29.0,29.03,29.0,29.0,24200.0,23.9387,23.9635,23.9387,23.9387,24200.0
2012-02-15 11:10:00,29.0,29.0,28.97,28.97,46000.0,23.9387,23.9387,23.9139,23.9139,46000.0
2012-02-15 11:15:00,28.97,29.02,28.97,29.01,49400.0,23.9139,23.9552,23.9139,23.947,49400.0
2012-02-15 11:20:00,29.02,29.05,29.01,29.01,75400.0,23.9552,23.98,23.947,23.947,75400.0
2012-02-15 11:25:00,29.02,29.09,29.02,29.08,94200.0,23.9552,24.013,23.9552,24.0047,94200.0
2012-02-15 11:30:00,29.09,29.1,29.07,29.07,54600.0,24.013,24.0213,23.9965,23.9965,54600.0
2012-02-15 11:35:00,29.07,29.12,29.06,29.12,49000.0,23.9965,24.0378,23.9882,24.0378,49000.0
2012-02-15 11:40:00,29.12,29.17,29.11,29.17,278200.0,24.0378,24.079,24.0295,24.079,278200.0
2012-02-15 11:45:00,29.17,29.18,29.15,29.16,146200.0,24.079,24.0873,24.0625,24.0708,146200.0
2012-02-15 11:50:00,29.17,29.17,29.13,29.13,88800.0,24.079,24.079,24.046,24.046,88800.0
2012-02-15 11:55:00,29.13,29.16,29.13,29.16,60800.0,24.046,24.0708,24.046,24.0708,60800.0
2012-02-15 12:00:00,29.15,29.15,29.11,29.11,95400.0,24.0625,24.0625,24.0295,24.0295,95400.0
2012-02-15 12:05:00,29.12,29.13,29.09,29.09,72400.0,24.0378,24.046,24.013,24.013,72400.0
2012-02-15 12:10:00,29.09,29.1,29.05,29.05,127600.0,24.013,24.0213,23.98,23.98,127600.0
2012-02-15 12:15:00,29.05,29.07,29.05,29.05,179800.0,23.98,23.9965,23.98,23.98,179800.0
2012-02-15 12:20:00,29.05,29.05,29.03,29.03,30800.0,23.98,23.98,23.9635,23.9635,30800.0
2012-02-15 12:25:00,29.03,29.05,29.0,29.01,130800.0,23.9635,23.98,23.9387,23.947,130800.0
2012-02-15 12:30:00,29.01,29.02,28.97,29.0,120400.0,23.947,23.9552,23.9139,23.9387,120400.0
2012-02-15 12:35:00,29.0,29.04,29.0,29.02,22200.0,23.9387,23.9717,23.9387,23.9552,22200.0
2012-02-15 12:40:00,29.02,29.02,28.96,28.96,405000.0,23.9552,23.9552,23.9057,23.9057,405000.0
2012-02-15 12:45:00,28.96,28.98,28.91,28.91,326000.0,23.9057,23.9222,23.8644,23.8644,326000.0
2012-02-15 12:50:00,28.91,28.97,28.87,28.89,608400.0,23.8644,23.9139,23.8314,23.8479,608400.0
2012-02-15 12:55:00,28.89,28.91,28.86,28.88,210200.0,23.8479,23.8644,23.8231,23.8396,210200.0
2012-02-15 13:00:00,28.86,28.88,28.78,28.86,278800.0,23.8231,23.8396,23.7571,23.8231,278800.0
2012-02-15 13:05:00,28.86,28.89,28.85,28.89,184600.0,23.8231,23.8479,23.8149,23.8479,184600.0
2012-02-15 13:10:00,28.89,28.91,28.88,28.88,85800.0,23.8479,23.8644,23.8396,23.8396,85800.0
2012-02-15 13:15:00,28.88,28.92,28.86,28.91,86400.0,23.8396,23.8727,23.8231,23.8644,86400.0
2012-02-15 13:20:00,28.91,28.93,28.9,28.93,46000.0,23.8644,23.8809,23.8562,23.8809,46000.0
2012-02-15 13:25:00,28.93,28.94,28.92,28.93,56200.0,23.8809,23.8892,23.8727,23.8809,56200.0
2012-02-15 13:30:00,28.93,28.94,28.9,28.91,113200.0,23.8809,23.8892,23.8562,23.8644,113200.0
2012-02-15 13:35:00,28.9,28.94,28.89,28.94,146800.0,23.8562,23.8892,23.8479,23.8892,146800.0
2012-02-15 13:40:00,28.94,28.94,28.89,28.91,66400.0,23.8892,23.8892,23.8479,23.8644,66400.0
2012-02-15 13:45:00,28.91,28.91,28.86,28.89,66200.0,23.8644,23.8644,23.8231,23.8479,66200.0
2012-02-15 13:50:00,28.89,28.93,28.88,28.91,87400.0,23.8479,23.8809,23.8396,23.8644,87400.0
2012-02-15 13:55:00,28.91,28.93,28.9,28.92,35800.0,23.8644,23.8809,23.8562,23.8727,35800.0
2012-02-15 14:00:00,28.92,28.95,28.85,28.86,167200.0,23.8727,23.8974,23.8149,23.8231,167200.0
2012-02-15 14:05:00,28.86,28.86,28.83,28.85,182200.0,23.8231,23.8231,23.7984,23.8149,182200.0
2012-02-15 14:10:00,28.85,28.86,28.78,28.79,302200.0,23.8149,23.8231,23.7571,23.7654,302200.0
2012-02-15 14:15:00,28.79,28.82,28.76,28.76,120000.0,23.7654,23.7901,23.7406,23.7406,120000.0
2012-02-15 14:20:00,28.76,28.81,28.76,28.81,45200.0,23.7406,23.7819,23.7406,23.7819,45200.0
2012-02-15 14:25:00,28.81,28.86,28.8,28.86,93600.0,23.7819,23.8231,23.7736,23.8231,93600.0
2012-02-15 14:30:00,28.85,28.86,28.79,28.81,138800.0,23.8149,23.8231,23.7654,23.7819,138800.0
2012-02-15 14:35:00,28.8,28.82,28.75,28.77,117000.0,23.7736,23.7901,23.7323,23.7488,117000.0
2012-02-15 14:40:00,28.75,28.81,28.75,28.79,87200.0,23.7323,23.7819,23.7323,23.7654,87200.0
2012-02-15 14:45:00,28.79,28.82,28.75,28.82,69200.0,23.7654,23.7901,23.7323,23.7901,69200.0
2012-02-15 14:50:00,28.81,28.84,28.8,28.81,149000.0,23.7819,23.8066,23.7736,23.7819,149000.0
2012-02-15 14:55:00,28.81,28.82,28.73,28.74,209400.0,23.7819,23.7901,23.7158,23.7241,209400.0
2012-02-15 15:00:00,28.73,28.75,28.71,28.71,151600.0,23.7158,23.7323,23.6993,23.6993,151600.0
2012-02-15 15:05:00,28.72,28.77,28.72,28.75,163200.0,23.7076,23.7488,23.7076,23.7323,163200.0
2012-02-15 15:10:00,28.75,28.78,28.71,28.75,104200.0,23.7323,23.7571,23.6993,23.7323,104200.0
2012-02-15 15:15:00,28.75,28.78,28.73,28.74,153800.0,23.7323,23.7571,23.7158,23.7241,153800.0
2012-02-15 15:20:00,28.74,28.75,28.72,28.72,124400.0,23.7241,23.7323,23.7076,23.7076,124400.0
2012-02-15 15:25:00,28.72,28.74,28.7,28.73,272800.0,23.7076,23.7241,23.6911,23.7158,272800.0
2012-02-15 15:30:00,28.73,28.75,28.72,28.73,272400.0,23.7158,23.7323,23.7076,23.7158,272400.0
2012-02-15 15:35:00,28.72,28.75,28.71,28.75,78000.0,23.7076,23.7323,23.6993,23.7323,78000.0
2012-02-15 15:40:00,28.75,28.79,28.74,28.78,194000.0,23.7323,23.7654,23.7241,23.7571,194000.0
2012-02-15 15:45:00,28.78,28.8,28.76,28.77,346000.0,23.7571,23.7736,23.7406,23.7488,346000.0
2012-02-15 15:50:00,28.77,28.8,28.77,28.79,295600.0,23.7488,23.7736,23.7488,23.7654,295600.0
2012-02-15 15:55:00,28.79,28.79,28.72,28.76,1045800.0,23.7654,23.7654,23.7076,23.7406,1045800.0
2012-02-16 09:30:00,28.77,28.93,28.77,28.93,145600.0,23.7488,23.8809,23.7488,23.8809,145600.0
2012-02-16 09:35:00,28.93,28.97,28.87,28.89,303600.0,23.8809,23.9139,23.8314,23.8479,303600.0
2012-02-16 09:40:00,28.89,28.9,28.86,28.89,189200.0,23.8479,23.8562,23.8231,23.8479,189200.0
2012-02-16 09:45:00,28.9,28.92,28.87,28.92,156400.0,23.8562,23.8727,23.8314,23.8727,156400.0
2012-02-16 09:50:00,28.92,28.94,28.85,28.85,56400.0,23.8727,23.8892,23.8149,23.8149,56400.0
2012-02-16 09:55:00,28.85,28.95,28.83,28.93,79000.0,23.8149,23.8974,23.7984,23.8809,79000.0
2012-02-16 10:00:00,28.94,28.99,28.92,28.95,118200.0,23.8892,23.9304,23.8727,23.8974,118200.0
2012-02-16 10:05:00,28.95,28.97,28.93,28.95,150800.0,23.8974,23.9139,23.8809,23.8974,150800.0
2012-02-16 10:10:00,28.95,28.97,28.89,28.93,93200.0,23.8974,23.9139,23.8479,23.8809,93200.0
2012-02-16 10:15:00,28.93,28.95,28.9,28.91,63000.0,23.8809,23.8974,23.8562,23.8644,63000.0
2012-02-16 10:20:00,28.91,28.91,28.88,28.9,45400.0,23.8644,23.8644,23.8396,23.8562,45400.0
2012-02-16 10:25:00,28.9,28.98,28.9,28.98,274400.0,23.8562,23.9222,23.8562,23.9222,274400.0
2012-02-16 10:30:00,28.98,29.02,28.97,28.97,108800.0,23.9222,23.9552,23.9139,23.9139,108800.0
2012-02-16 10:35:00,28.98,29.03,28.98,29.0,124800.0,23.9222,23.9635,23.9222,23.9387,124800.0
2012-02-16 10:40:00,29.0,29.0,28.97,28.98,41200.0,23.9387,23.9387,23.9139,23.9222,41200.0
2012-02-16 10:45:00,28.99,28.99,28.95,28.95,64200.0,23.9304,23.9304,23.8974,23.8974,64200.0
2012-02-16 10:50:00,28.95,28.95,28.91,28.91,68000.0,23.8974,23.8974,23.8644,23.8644,68000.0
2012-02-16 10:55:00,28.91,28.91,28.86,28.87,107400.0,23.8644,23.8644,23.8231,23.8314,107400.0
2012-02-16 11:00:00,28.88,28.9,28.86,28.9,36200.0,23.8396,23.8562,23.8231,23.8562,36200.0
2012-02-16 11:05:00,28.89,28.9,28.84,28.84,53600.0,23.8479,23.8562,23.8066,23.8066,53600.0
2012-02-16 11:10:00,28.84,28.87,28.84,28.87,78200.0,23.8066,23.8314,23.8066,23.8314,78200.0
2012-02-16 11:15:00,28.87,28.91,28.87,28.9,55200.0,23.8314,23.8644,23.8314,23.8562,55200.0
2012-02-16 11:20:00,28.91,28.93,28.91,28.93,118000.0,23.8644,23.8809,23.8644,23.8809,118000.0
2012-02-16 11:25:00,28.93,28.95,28.93,28.95,23000.0,23.8809,23.8974,23.8809,23.8974,23000.0
2012-02-16 11:30:00,28.95,28.95,28.93,28.94,19400.0,23.8974,23.8974,23.8809,23.8892,19400.0
2012-02-16 11:35:00,28.95,29.01,28.95,29.0,93400.0,23.8974,23.947,23.8974,23.9387,93400.0
2012-02-16 11:40:00,29.0,29.0,28.97,28.98,31600.0,23.9387,23.9387,23.9139,23.9222,31600.0
2012-02-16 11:45:00,28.98,28.98,28.96,28.97,36000.0,23.9222,23.9222,23.9057,23.9139,36000.0
2012-02-16 11:50:00,28.97,29.02,28.95,29.02,67400.0,23.9139,23.9552,23.8974,23.9552,67400.0
2012-02-16 11:55:00,29.02,29.06,29.0,29.03,90000.0,23.9552,23.9882,23.9387,23.9635,90000.0
2012-02-16 12:00:00,29.03,29.05,29.03,29.04,66000.0,23.9635,23.98,23.9635,23.9717,66000.0
2012-02-16 12:05:00,29.05,29.05,29.03,29.04,76200.0,23.98,23.98,23.9635,23.9717,76200.0
2012-02-16 12:10:00,29.03,29.04,29.0,29.03,62800.0,23.9635,23.9717,23.9387,23.9635,62800.0
2012-02-16 12:15:00,29.03,29.03,29.01,29.02,26600.0,23.9635,23.9635,23.947,23.9552,26600.0
2012-02-16 12:20:00,29.02,29.06,29.01,29.03,48400.0,23.9552,23.9882,23.947,23.9635,48400.0
2012-02-16 12:25:00,29.03,29.04,29.02,29.02,27200.0,23.9635,23.9717,23.9552,23.9552,27200.0
2012-02-16 12:30:00,29.02,29.04,29.02,29.03,20000.0,23.9552,23.9717,23.9552,23.9635,20000.0
2012-02-16 12:35:00,29.03,29.05,29.02,29.04,38800.0,23.9635,23.98,23.9552,23.9717,38800.0
2012-02-16 12:40:00,29.04,29.04,29.0,29.02,34800.0,23.9717,23.9717,23.9387,23.9552,34800.0
2012-02-16 12:45:00,29.02,29.02,29.0,29.01,63000.0,23.9552,23.9552,23.9387,23.947,63000.0
2012-02-16 12:50:00,29.02,29.03,29.01,29.03,24200.0,23.9552,23.9635,23.947,23.9635,24200.0
2012-02-16 12:55:00,29.02,29.04,29.02,29.04,12200.0,23.9552,23.9717,23.9552,23.9717,12200.0
2012-02-16 13:00:00,29.04,29.05,29.03,29.05,27400.0,23.9717,23.98,23.9635,23.98,27400.0
2012-02-16 13:05:00,29.05,29.05,29.01,29.01,34000.0,23.98,23.98,23.947,23.947,34000.0
2012-02-16 13:10:00,29.02,29.06,29.02,29.04,34200.0,23.9552,23.9882,23.9552,23.9717,34200.0
2012-02-16 13:15:00,29.05,29.07,29.04,29.05,106800.0,23.98,23.9965,23.9717,23.98,106800.0
2012-02-16 13:20:00,29.05,29.06,29.03,29.06,161600.0,23.98,23.9882,23.9635,23.9882,161600.0
2012-02-16 13:25:00,29.05,29.07,29.05,29.06,32800.0,23.98,23.9965,23.98,23.9882,32800.0
2012-02-16 13:30:00,29.06,29.08,29.06,29.08,32000.0,23.9882,24.0047,23.9882,24.0047,32000.0
2012-02-16 13:35:00,29.08,29.1,29.06,29.06,44600.0,24.0047,24.0213,23.9882,23.9882,44600.0
2012-02-16 13:40:00,29.06,29.06,29.04,29.04,24200.0,23.9882,23.9882,23.9717,23.9717,24200.0
2012-02-16 13:45:00,29.04,29.07,29.04,29.05,44800.0,23.9717,23.9965,23.9717,23.98,44800.0
2012-02-16 13:50:00,29.06,29.06,29.03,29.05,41800.0,23.9882,23.9882,23.9635,23.98,41800.0
2012-02-16 13:55:00,29.05,29.06,29.04,29.06,19400.0,23.98,23.9882,23.9717,23.9882,19400.0
2012-02-16 14:00:00,29.06,29.07,29.05,29.07,23400.0,23.9882,23.9965,23.98,23.9965,23400.0
2012-02-16 14:05:00,29.07,29.07,29.04,29.04,34800.0,23.9965,23.9965,23.9717,23.9717,34800.0
2012-02-16 14:10:00,29.04,29.06,29.04,29.04,58000.0,23.9717,23.9882,23.9717,23.9717,58000.0
2012-02-16 14:15:00,29.05,29.07,29.04,29.06,38600.0,23.98,23.9965,23.9717,23.9882,38600.0
2012-02-16 14:20:00,29.06,29.09,29.05,29.09,180000.0,23.9882,24.013,23.98,24.013,180000.0
2012-02-16 14:25:00,29.09,29.1,29.09,29.09,117600.0,24.013,24.0213,24.013,24.013,117600.0
2012-02-16 14:30:00,29.09,29.1,29.07,29.09,87000.0,24.013,24.0213,23.9965,24.013,87000.0
2012-02-16 14:35:00,29.09,29.09,29.07,29.07,33400.0,24.013,24.013,23.9965,23.9965,33400.0
2012-02-16 14:40:00,29.07,29.1,29.07,29.08,32000.0,23.9965,24.0213,23.9965,24.0047,32000.0
2012-02-16 14:45:00,29.08,29.09,29.07,29.09,41200.0,24.0047,24.013,23.9965,24.013,41200.0
2012-02-16 14:50:00,29.09,29.1,29.07,29.08,31400.0,24.013,24.0213,23.9965,24.0047,31400.0
2012-02-16 14:55:00,29.08,29.11,29.08,29.1,33400.0,24.0047,24.0295,24.0047,24.0213,33400.0
2012-02-16 15:00:00,29.1,29.11,29.09,29.11,54800.0,24.0213,24.0295,24.013,24.0295,54800.0
2012-02-16 15:05:00,29.11,29.11,29.09,29.1,37400.0,24.0295,24.0295,24.013,24.0213,37400.0
2012-02-16 15:10:00,29.1,29.1,29.07,29.09,63200.0,24.0213,24.0213,23.9965,24.013,63200.0
2012-02-16 15:15:00,29.09,29.11,29.08,29.1,71000.0,24.013,24.0295,24.0047,24.0213,71000.0
2012-02-16 15:20:00,29.1,29.11,29.09,29.1,125600.0,24.0213,24.0295,24.013,24.0213,125600.0
2012-02-16 15:25:00,29.11,29.12,29.08,29.12,132400.0,24.0295,24.0378,24.0047,24.0378,132400.0
2012-02-16 15:30:00,29.11,29.12,29.11,29.11,70600.0,24.0295,24.0378,24.0295,24.0295,70600.0
2012-02-16 15:35:00,29.11,29.13,29.1,29.13,115000.0,24.0295,24.046,24.0213,24.046,115000.0
2012-02-16 15:40:00,29.12,29.14,29.11,29.14,187600.0,24.0378,24.0543,24.0295,24.0543,187600.0
2012-02-16 15:45:00,29.14,29.18,29.13,29.17,616800.0,24.0543,24.0873,24.046,24.079,616800.0
2012-02-16 15:50:00,29.17,29.18,29.15,29.15,305800.0,24.079,24.0873,24.0625,24.0625,305800.0
2012-02-16 15:55:00,29.15,29.18,29.15,29.17,719400.0,24.0625,24.0873,24.0625,24.079,719400.0
2012-02-17 09:30:00,29.31,29.31,29.22,29.28,118600.0,24.1946,24.1946,24.1203,24.1698,118600.0
2012-02-17 09:35:00,29.28,29.33,29.28,29.31,70400.0,24.1698,24.2111,24.1698,24.1946,70400.0
2012-02-17 09:40:00,29.31,29.38,29.29,29.38,90000.0,24.1946,24.2524,24.1781,24.2524,90000.0
2012-02-17 09:45:00,29.38,29.39,29.32,29.34,157600.0,24.2524,24.2606,24.2029,24.2194,157600.0
2012-02-17 09:50:00,29.34,29.38,29.34,29.37,79400.0,24.2194,24.2524,24.2194,24.2441,79400.0
2012-02-17 09:55:00,29.37,29.38,29.35,29.36,79200.0,24.2441,24.2524,24.2276,24.2359,79200.0
2012-02-17 10:00:00,29.36,29.36,29.27,29.29,211600.0,24.2359,24.2359,24.1616,24.1781,211600.0
2012-02-17 10:05:00,29.29,29.34,29.29,29.32,340600.0,24.1781,24.2194,24.1781,24.2029,340600.0
2012-02-17 10:10:00,29.32,29.36,29.31,29.36,201600.0,24.2029,24.2359,24.1946,24.2359,201600.0
2012-02-17 10:15:00,29.36,29.43,29.36,29.42,346400.0,24.2359,24.2937,24.2359,24.2854,346400.0
2012-02-17 10:20:00,29.42,29.43,29.4,29.43,136400.0,24.2854,24.2937,24.2689,24.2937,136400.0
2012-02-17 10:25:00,29.43,29.45,29.41,29.41,190600.0,24.2937,24.3102,24.2771,24.2771,190600.0
2012-02-17 10:30:00,29.41,29.42,29.4,29.41,155800.0,24.2771,24.2854,24.2689,24.2771,155800.0
2012-02-17 10:35:00,29.41,29.42,29.4,29.4,109800.0,24.2771,24.2854,24.2689,24.2689,109800.0
2012-02-17 10:40:00,29.4,29.42,29.4,29.41,101200.0,24.2689,24.2854,24.2689,24.2771,101200.0
2012-02-17 10:45:00,29.41,29.46,29.41,29.46,194200.0,24.2771,24.3184,24.2771,24.3184,194200.0
2012-02-17 10:50:00,29.46,29.46,29.44,29.44,116600.0,24.3184,24.3184,24.3019,24.3019,116600.0
2012-02-17 10:55:00,29.44,29.45,29.42,29.45,236400.0,24.3019,24.3102,24.2854,24.3102,236400.0
2012-02-17 11:00:00,29.45,29.45,29.4,29.43,313600.0,24.3102,24.3102,24.2689,24.2937,313600.0
2012-02-17 11:05:00,29.42,29.43,29.4,29.42,184200.0,24.2854,24.2937,24.2689,24.2854,184200.0
2012-02-17 11:10:00,29.42,29.42,29.39,29.4,484000.0,24.2854,24.2854,24.2606,24.2689,484000.0
2012-02-17 11:15:00,29.4,29.41,29.4,29.41,151600.0,24.2689,24.2771,24.2689,24.2771,151600.0
2012-02-17 11:20:00,29.4,29.41,29.4,29.4,88400.0,24.2689,24.2771,24.2689,24.2689,88400.0
2012-02-17 11:25:00,29.4,29.41,29.36,29.38,128400.0,24.2689,24.2771,24.2359,24.2524,128400.0
2012-02-17 11:30:00,29.38,29.39,29.36,29.36,52000.0,24.2524,24.2606,24.2359,24.2359,52000.0
2012-02-17 11:35:00,29.35,29.36,29.33,29.34,42000.0,24.2276,24.2359,24.2111,24.2194,42000.0
2012-02-17 11:40:00,29.34,29.36,29.34,29.36,165400.0,24.2194,24.2359,24.2194,24.2359,165400.0
2012-02-17 11:45:00,29.36,29.36,29.35,29.35,35400.0,24.2359,24.2359,24.2276,24.2276,35400.0
2012-02-17 11:50:00,29.35,29.36,29.35,29.36,25600.0,24.2276,24.2359,24.2276,24.2359,25600.0
2012-02-17 11:55:00,29.36,29.37,29.35,29.36,18600.0,24.2359,24.2441,24.2276,24.2359,18600.0
2012-02-17 12:00:00,29.36,29.36,29.36,29.36,147600.0,24.2359,24.2359,24.2359,24.2359,147600.0
2012-02-17 12:05:00,29.36,29.38,29.36,29.38,109200.0,24.2359,24.2524,24.2359,24.2524,109200.0
2012-02-17 12:10:00,29.38,29.39,29.36,29.36,12200.0,24.2524,24.2606,24.2359,24.2359,12200.0
2012-02-17 12:15:00,29.36,29.39,29.36,29.38,53200.0,24.2359,24.2606,24.2359,24.2524,53200.0
2012-02-17 12:20:00,29.38,29.39,29.37,29.38,89000.0,24.2524,24.2606,24.2441,24.2524,89000.0
2012-02-17 12:25:00,29.38,29.39,29.38,29.38,74800.0,24.2524,24.2606,24.2524,24.2524,74800.0
2012-02-17 12:30:00,29.38,29.39,29.38,29.39,115800.0,24.2524,24.2606,24.2524,24.2606,115800.0
2012-02-17 12:35:00,29.38,29.39,29.38,29.39,78800.0,24.2524,24.2606,24.2524,24.2606,78800.0
2012-02-17 12:40:00,29.39,29.41,29.39,29.39,101800.0,24.2606,24.2771,24.2606,24.2606,101800.0
2012-02-17 12:45:00,29.39,29.4,29.37,29.37,61600.0,24.2606,24.2689,24.2441,24.2441,61600.0
2012-02-17 12:50:00,29.38,29.38,29.37,29.37,23000.0,24.2524,24.2524,24.2441,24.2441,23000.0
2012-02-17 12:55:00,29.38,29.39,29.38,29.39,188200.0,24.2524,24.2606,24.2524,24.2606,188200.0
2012-02-17 13:00:00,29.39,29.39,29.38,29.39,104000.0,24.2606,24.2606,24.2524,24.2606,104000.0
2012-02-17 13:05:00,29.39,29.39,29.38,29.39,45800.0,24.2606,24.2606,24.2524,24.2606,45800.0
2012-02-17 13:10:00,29.39,29.4,29.38,29.4,121400.0,24.2606,24.2689,24.2524,24.2689,121400.0
2012-02-17 13:15:00,29.4,29.42,29.4,29.41,76800.0,24.2689,24.2854,24.2689,24.2771,76800.0
2012-02-17 13:20:00,29.41,29.45,29.41,29.43,203600.0,24.2771,24.3102,24.2771,24.2937,203600.0
2012-02-17 13:25:00,29.43,29.44,29.41,29.41,94600.0,24.2937,24.3019,24.2771,24.2771,94600.0
2012-02-17 13:30:00,29.42,29.42,29.4,29.41,57600.0,24.2854,24.2854,24.2689,24.2771,57600.0
2012-02-17 13:35:00,29.4,29.42,29.4,29.42,98000.0,24.2689,24.2854,24.2689,24.2854,98000.0
2012-02-17 13:40:00,29.41,29.42,29.4,29.4,60400.0,24.2771,24.2854,24.2689,24.2689,60400.0
2012-02-17 13:45:00,29.41,29.42,29.4,29.41,34600.0,24.2771,24.2854,24.2689,24.2771,34600.0
2012-02-17 13:50:00,29.42,29.42,29.4,29.4,54600.0,24.2854,24.2854,24.2689,24.2689,54600.0
2012-02-17 13:55:00,29.41,29.41,29.39,29.4,100400.0,24.2771,24.2771,24.2606,24.2689,100400.0
2012-02-17 14:00:00,29.4,29.42,29.4,29.41,36200.0,24.2689,24.2854,24.2689,24.2771,36200.0
2012-02-17 14:05:00,29.41,29.43,29.41,29.43,46600.0,24.2771,24.2937,24.2771,24.2937,46600.0
2012-02-17 14:10:00,29.43,29.43,29.43,29.43,43400.0,24.2937,24.2937,24.2937,24.2937,43400.0
2012-02-17 14:15:00,29.43,29.44,29.43,29.43,64800.0,24.2937,24.3019,24.2937,24.2937,64800.0
2012-02-17 14:20:00,29.43,29.43,29.43,29.43,43600.0,24.2937,24.2937,24.2937,24.2937,43600.0
2012-02-17 14:25:00,29.43,29.43,29.43,29.43,60000.0,24.2937,24.2937,24.2937,24.2937,60000.0
2012-02-17 14:30:00,29.43,29.45,29.43,29.44,59400.0,24.2937,24.3102,24.2937,24.3019,59400.0
2012-02-17 14:35:00,29.45,29.45,29.44,29.45,53800.0,24.3102,24.3102,24.3019,24.3102,53800.0
2012-02-17 14:40:00,29.45,29.45,29.42,29.42,79800.0,24.3102,24.3102,24.2854,24.2854,79800.0
2012-02-17 14:45:00,29.42,29.43,29.41,29.43,92200.0,24.2854,24.2937,24.2771,24.2937,92200.0
2012-02-17 14:50:00,29.43,29.43,29.42,29.42,43200.0,24.2937,24.2937,24.2854,24.2854,43200.0
2012-02-17 14:55:00,29.42,29.42,29.39,29.42,150800.0,24.2854,24.2854,24.2606,24.2854,150800.0
2012-02-17 15:00:00,29.42,29.42,29.4,29.41,101800.0,24.2854,24.2854,24.2689,24.2771,101800.0
2012-02-17 15:05:00,29.41,29.42,29.41,29.42,62200.0,24.2771,24.2854,24.2771,24.2854,62200.0
2012-02-17 15:10:00,29.42,29.42,29.4,29.42,109000.0,24.2854,24.2854,24.2689,24.2854,109000.0
2012-02-17 15:15:00,29.42,29.44,29.41,29.44,142200.0,24.2854,24.3019,24.2771,24.3019,142200.0
2012-02-17 15:20:00,29.44,29.46,29.43,29.45,90000.0,24.3019,24.3184,24.2937,24.3102,90000.0
2012-02-17 15:25:00,29.45,29.45,29.42,29.43,238400.0,24.3102,24.3102,24.2854,24.2937,238400.0
2012-02-17 15:30:00,29.43,29.45,29.42,29.42,240400.0,24.2937,24.3102,24.2854,24.2854,240400.0
2012-02-17 15:35:00,29.41,29.43,29.4,29.43,220600.0,24.2771,24.2937,24.2689,24.2937,220600.0
2012-02-17 15:40:00,29.43,29.43,29.41,29.42,142400.0,24.2937,24.2937,24.2771,24.2854,142400.0
2012-02-17 15:45:00,29.42,29.43,29.4,29.4,297800.0,24.2854,24.2937,24.2689,24.2689,297800.0
2012-02-17 15:50:00,29.4,29.42,29.39,29.4,543800.0,24.2689,24.2854,24.2606,24.2689,543800.0
2012-02-17 15:55:00,29.4,29.41,29.36,29.4,1195400.0,24.2689,24.2771,24.2359,24.2689,1195400.0
2012-02-21 09:30:00,29.49,29.49,29.4,29.41,127400.0,24.3432,24.3432,24.2689,24.2771,127400.0
2012-02-21 09:35:00,29.41,29.45,29.39,29.43,94400.0,24.2771,24.3102,24.2606,24.2937,94400.0
2012-02-21 09:40:00,29.43,29.59,29.43,29.58,428600.0,24.2937,24.4257,24.2937,24.4175,428600.0
2012-02-21 09:45:00,29.58,29.59,29.46,29.46,439800.0,24.4175,24.4257,24.3184,24.3184,439800.0
2012-02-21 09:50:00,29.47,29.48,29.4,29.4,242800.0,24.3267,24.3349,24.2689,24.2689,242800.0
2012-02-21 09:55:00,29.4,29.43,29.37,29.4,676000.0,24.2689,24.2937,24.2441,24.2689,676000.0
2012-02-21 10:00:00,29.4,29.41,29.38,29.39,108200.0,24.2689,24.2771,24.2524,24.2606,108200.0
2012-02-21 10:05:00,29.39,29.39,29.36,29.36,228400.0,24.2606,24.2606,24.2359,24.2359,228400.0
2012-02-21 10:10:00,29.36,29.38,29.35,29.36,194800.0,24.2359,24.2524,24.2276,24.2359,194800.0
2012-02-21 10:15:00,29.36,29.38,29.35,29.36,110200.0,24.2359,24.2524,24.2276,24.2359,110200.0
2012-02-21 10:20:00,29.37,29.39,29.35,29.38,99800.0,24.2441,24.2606,24.2276,24.2524,99800.0
2012-02-21 10:25:00,29.38,29.4,29.36,29.37,49200.0,24.2524,24.2689,24.2359,24.2441,49200.0
2012-02-21 10:30:00,29.38,29.41,29.37,29.41,60400.0,24.2524,24.2771,24.2441,24.2771,60400.0
2012-02-21 10:35:00,29.41,29.45,29.4,29.43,67800.0,24.2771,24.3102,24.2689,24.2937,67800.0
2012-02-21 10:40:00,29.44,29.45,29.42,29.42,132400.0,24.3019,24.3102,24.2854,24.2854,132400.0
2012-02-21 10:45:00,29.41,29.43,29.41,29.42,51000.0,24.2771,24.2937,24.2771,24.2854,51000.0
2012-02-21 10:50:00,29.42,29.42,29.41,29.42,21400.0,24.2854,24.2854,24.2771,24.2854,21400.0
2012-02-21 10:55:00,29.42,29.45,29.41,29.42,231600.0,24.2854,24.3102,24.2771,24.2854,231600.0
2012-02-21 11:00:00,29.42,29.43,29.41,29.42,65800.0,24.2854,24.2937,24.2771,24.2854,65800.0
2012-02-21 11:05:00,29.42,29.43,29.41,29.43,34600.0,24.2854,24.2937,24.2771,24.2937,34600.0
2012-02-21 11:10:00,29.43,29.43,29.42,29.42,41000.0,24.2937,24.2937,24.2854,24.2854,41000.0
2012-02-21 11:15:00,29.42,29.47,29.42,29.47,128600.0,24.2854,24.3267,24.2854,24.3267,128600.0
2012-02-21 11:20:00,29.47,29.48,29.47,29.48,71800.0,24.3267,24.3349,24.3267,24.3349,71800.0
2012-02-21 11:25:00,29.48,29.48,29.46,29.47,67400.0,24.3349,24.3349,24.3184,24.3267,67400.0
2012-02-21 11:30:00,29.47,29.48,29.46,29.47,57600.0,24.3267,24.3349,24.3184,24.3267,57600.0
2012-02-21 11:35:00,29.47,29.47,29.45,29.45,85000.0,24.3267,24.3267,24.3102,24.3102,85000.0
2012-02-21 11:40:00,29.45,29.45,29.43,29.43,73600.0,24.3102,24.3102,24.2937,24.2937,73600.0
2012-02-21 11:45:00,29.43,29.43,29.43,29.43,78000.0,24.2937,24.2937,24.2937,24.2937,78000.0
2012-02-21 11:50:00,29.43,29.43,29.42,29.42,30200.0,24.2937,24.2937,24.2854,24.2854,30200.0
2012-02-21 11:55:00,29.42,29.43,29.42,29.43,8200.0,24.2854,24.2937,24.2854,24.2937,8200.0
2012-02-21 12:00:00,29.43,29.46,29.43,29.46,91000.0,24.2937,24.3184,24.2937,24.3184,91000.0
2012-02-21 12:05:00,29.46,29.46,29.45,29.46,154000.0,24.3184,24.3184,24.3102,24.3184,154000.0
2012-02-21 12:10:00,29.46,29.46,29.45,29.45,85400.0,24.3184,24.3184,24.3102,24.3102,85400.0
2012-02-21 12:15:00,29.45,29.45,29.4,29.4,121200.0,24.3102,24.3102,24.2689,24.2689,121200.0
2012-02-21 12:20:00,29.4,29.4,29.38,29.39,171800.0,24.2689,24.2689,24.2524,24.2606,171800.0
2012-02-21 12:25:00,29.39,29.41,29.39,29.4,60600.0,24.2606,24.2771,24.2606,24.2689,60600.0
2012-02-21 12:30:00,29.4,29.41,29.37,29.38,226800.0,24.2689,24.2771,24.2441,24.2524,226800.0
2012-02-21 12:35:00,29.38,29.38,29.36,29.38,96600.0,24.2524,24.2524,24.2359,24.2524,96600.0
2012-02-21 12:40:00,29.38,29.38,29.36,29.36,183600.0,24.2524,24.2524,24.2359,24.2359,183600.0
2012-02-21 12:45:00,29.36,29.38,29.36,29.36,94400.0,24.2359,24.2524,24.2359,24.2359,94400.0
2012-02-21 12:50:00,29.37,29.37,29.35,29.36,19000.0,24.2441,24.2441,24.2276,24.2359,19000.0
2012-02-21 12:55:00,29.36,29.36,29.35,29.35,64800.0,24.2359,24.2359,24.2276,24.2276,64800.0
2012-02-21 13:00:00,29.35,29.35,29.33,29.34,112600.0,24.2276,24.2276,24.2111,24.2194,112600.0
2012-02-21 13:05:00,29.34,29.35,29.33,29.34,139200.0,24.2194,24.2276,24.2111,24.2194,139200.0
2012-02-21 13:10:00,29.35,29.35,29.34,29.35,62600.0,24.2276,24.2276,24.2194,24.2276,62600.0
2012-02-21 13:15:00,29.35,29.35,29.33,29.33,24000.0,24.2276,24.2276,24.2111,24.2111,24000.0
2012-02-21 13:20:00,29.33,29.34,29.32,29.32,81000.0,24.2111,24.2194,24.2029,24.2029,81000.0
2012-02-21 13:25:00,29.32,29.32,29.28,29.29,226400.0,24.2029,24.2029,24.1698,24.1781,226400.0
2012-02-21 13:30:00,29.29,29.29,29.27,29.28,131200.0,24.1781,24.1781,24.1616,24.1698,131200.0
2012-02-21 13:35:00,29.28,29.29,29.25,29.25,153200.0,24.1698,24.1781,24.1451,24.1451,153200.0
2012-02-21 13:40:00,29.25,29.25,29.17,29.17,300400.0,24.1451,24.1451,24.079,24.079,300400.0
2012-02-21 13:45:00,29.17,29.18,29.16,29.17,309800.0,24.079,24.0873,24.0708,24.079,309800.0
2012-02-21 13:50:00,29.17,29.2,29.17,29.18,155600.0,24.079,24.1038,24.079,24.0873,155600.0
2012-02-21 13:55:00,29.18,29.18,29.15,29.16,155200.0,24.0873,24.0873,24.0625,24.0708,155200.0
2012-02-21 14:00:00,29.15,29.16,29.15,29.15,96000.0,24.0625,24.0708,24.0625,24.0625,96000.0
2012-02-21 14:05:00,29.15,29.15,29.11,29.11,188400.0,24.0625,24.0625,24.0295,24.0295,188400.0
2012-02-21 14:10:00,29.11,29.11,29.05,29.08,274000.0,24.0295,24.0295,23.98,24.0047,274000.0
2012-02-21 14:15:00,29.08,29.11,29.08,29.08,102000.0,24.0047,24.0295,24.0047,24.0047,102000.0
2012-02-21 14:20:00,29.08,29.11,29.07,29.11,111000.0,24.0047,24.0295,23.9965,24.0295,111000.0
2012-02-21 14:25:00,29.11,29.14,29.11,29.12,190400.0,24.0295,24.0543,24.0295,24.0378,190400.0
2012-02-21 14:30:00,29.12,29.12,29.09,29.09,80400.0,24.0378,24.0378,24.013,24.013,80400.0
2012-02-21 14:35:00,29.09,29.1,29.04,29.06,131800.0,24.013,24.0213,23.9717,23.9882,131800.0
2012-02-21 14:40:00,29.05,29.05,29.0,29.02,210200.0,23.98,23.98,23.9387,23.9552,210200.0
2012-02-21 14:45:00,29.02,29.02,28.98,29.0,477000.0,23.9552,23.9552,23.9222,23.9387,477000.0
2012-02-21 14:50:00,29.0,29.01,28.97,28.97,172400.0,23.9387,23.947,23.9139,23.9139,172400.0
2012-02-21 14:55:00,28.97,29.02,28.95,29.0,200800.0,23.9139,23.9552,23.8974,23.9387,200800.0
2012-02-21 15:00:00,29.0,29.0,28.99,28.99,269400.0,23.9387,23.9387,23.9304,23.9304,269400.0
2012-02-21 15:05:00,29.0,29.0,28.98,28.99,259400.0,23.9387,23.9387,23.9222,23.9304,259400.0
2012-02-21 15:10:00,28.99,29.0,28.96,28.96,317800.0,23.9304,23.9387,23.9057,23.9057,317800.0
2012-02-21 15:15:00,28.96,28.96,28.93,28.93,290800.0,23.9057,23.9057,23.8809,23.8809,290800.0
2012-02-21 15:20:00,28.93,28.93,28.92,28.93,577400.0,23.8809,23.8809,23.8727,23.8809,577400.0
2012-02-21 15:25:00,28.93,28.95,28.89,28.95,265600.0,23.8809,23.8974,23.8479,23.8974,265600.0
2012-02-21 15:30:00,28.95,28.96,28.91,28.92,169000.0,23.8974,23.9057,23.8644,23.8727,169000.0
2012-02-21 15:35:00,28.92,28.95,28.9,28.95,200600.0,23.8727,23.8974,23.8562,23.8974,200600.0
2012-02-21 15:40:00,28.95,29.0,28.93,28.99,508200.0,23.8974,23.9387,23.8809,23.9304,508200.0
2012-02-21 15:45:00,29.0,29.03,28.98,28.99,413800.0,23.9387,23.9635,23.9222,23.9304,413800.0
2012-02-21 15:50:00,28.99,29.01,28.97,29.01,564400.0,23.9304,23.947,23.9139,23.947,564400.0
2012-02-21 15:55:00,29.01,29.02,28.99,28.99,1099000.0,23.947,23.9552,23.9304,23.9304,1099000.0
2012-02-22 09:30:00,29.03,29.15,29.03,29.1,137400.0,23.9635,24.0625,23.9635,24.0213,137400.0
2012-02-22 09:35:00,29.11,29.18,29.09,29.11,157600.0,24.0295,24.0873,24.013,24.0295,157600.0
2012-02-22 09:40:00,29.11,29.18,29.1,29.13,83000.0,24.0295,24.0873,24.0213,24.046,83000.0
2012-02-22 09:45:00,29.13,29.15,29.1,29.1,204600.0,24.046,24.0625,24.0213,24.0213,204600.0
2012-02-22 09:50:00,29.11,29.11,29.07,29.11,205000.0,24.0295,24.0295,23.9965,24.0295,205000.0
2012-02-22 09:55:00,29.11,29.13,29.09,29.11,75200.0,24.0295,24.046,24.013,24.0295,75200.0
2012-02-22 10:00:00,29.1,29.1,29.02,29.08,124800.0,24.0213,24.0213,23.9552,24.0047,124800.0
2012-02-22 10:05:00,29.07,29.08,29.04,29.05,332000.0,23.9965,24.0047,23.9717,23.98,332000.0
2012-02-22 10:10:00,29.06,29.11,29.05,29.08,241000.0,23.9882,24.0295,23.98,24.0047,241000.0
2012-02-22 10:15:00,29.08,29.13,29.07,29.1,106400.0,24.0047,24.046,23.9965,24.0213,106400.0
2012-02-22 10:20:00,29.1,29.11,29.07,29.08,154600.0,24.0213,24.0295,23.9965,24.0047,154600.0
2012-02-22 10:25:00,29.08,29.09,28.99,28.99,298200.0,24.0047,24.013,23.9304,23.9304,298200.0
2012-02-22 10:30:00,28.98,28.98,28.92,28.97,581800.0,23.9222,23.9222,23.8727,23.9139,581800.0
2012-02-22 10:35:00,28.97,28.97,28.9,28.92,420600.0,23.9139,23.9139,23.8562,23.8727,420600.0
2012-02-22 10:40:00,28.92,28.97,28.91,28.92,167800.0,23.8727,23.9139,23.8644,23.8727,167800.0
2012-02-22 10:45:00,28.92,28.95,28.89,28.94,161000.0,23.8727,23.8974,23.8479,23.8892,161000.0
2012-02-22 10:50:00,28.94,28.99,28.94,28.96,367600.0,23.8892,23.9304,23.8892,23.9057,367600.0
2012-02-22 10:55:00,28.95,28.95,28.88,28.91,204000.0,23.8974,23.8974,23.8396,23.8644,204000.0
2012-02-22 11:00:00,28.9,28.99,28.9,28.98,114400.0,23.8562,23.9304,23.8562,23.9222,114400.0
2012-02-22 11:05:00,28.99,28.99,28.92,28.97,241200.0,23.9304,23.9304,23.8727,23.9139,241200.0
2012-02-22 11:10:00,28.97,29.0,28.93,28.93,181400.0,23.9139,23.9387,23.8809,23.8809,181400.0
2012-02-22 11:15:00,28.92,28.95,28.9,28.93,113600.0,23.8727,23.8974,23.8562,23.8809,113600.0
2012-02-22 11:20:00,28.93,28.95,28.92,28.95,28400.0,23.8809,23.8974,23.8727,23.8974,28400.0
2012-02-22 11:25:00,28.96,28.98,28.94,28.94,97600.0,23.9057,23.9222,23.8892,23.8892,97600.0
2012-02-22 11:30:00,28.94,28.96,28.93,28.94,94800.0,23.8892,23.9057,23.8809,23.8892,94800.0
2012-02-22 11:35:00,28.93,28.95,28.91,28.93,106600.0,23.8809,23.8974,23.8644,23.8809,106600.0
2012-02-22 11:40:00,28.93,28.93,28.85,28.86,187200.0,23.8809,23.8809,23.8149,23.8231,187200.0
2012-02-22 11:45:00,28.86,28.89,28.85,28.89,107800.0,23.8231,23.8479,23.8149,23.8479,107800.0
2012-02-22 11:50:00,28.89,28.89,28.84,28.85,327600.0,23.8479,23.8479,23.8066,23.8149,327600.0
2012-02-22 11:55:00,28.85,28.88,28.85,28.88,93000.0,23.8149,23.8396,23.8149,23.8396,93000.0
2012-02-22 12:00:00,28.87,28.87,28.84,28.86,108200.0,23.8314,23.8314,23.8066,23.8231,108200.0
2012-02-22 12:05:00,28.86,28.86,28.84,28.85,92600.0,23.8231,23.8231,23.8066,23.8149,92600.0
2012-02-22 12:10:00,28.85,28.86,28.85,28.86,43000.0,23.8149,23.8231,23.8149,23.8231,43000.0
2012-02-22 12:15:00,28.86,28.87,28.86,28.86,76800.0,23.8231,23.8314,23.8231,23.8231,76800.0
2012-02-22 12:20:00,28.86,28.9,28.86,28.88,122600.0,23.8231,23.8562,23.8231,23.8396,122600.0
2012-02-22 12:25:00,28.88,28.92,28.88,28.92,127400.0,23.8396,23.8727,23.8396,23.8727,127400.0
2012-02-22 12:30:00,28.92,28.93,28.91,28.91,115800.0,23.8727,23.8809,23.8644,23.8644,115800.0
2012-02-22 12:35:00,28.91,28.91,28.9,28.91,19800.0,23.8644,23.8644,23.8562,23.8644,19800.0
2012-02-22 12:40:00,28.91,28.92,28.91,28.91,14400.0,23.8644,23.8727,23.8644,23.8644,14400.0
2012-02-22 12:45:00,28.91,28.93,28.9,28.93,43200.0,23.8644,23.8809,23.8562,23.8809,43200.0
2012-02-22 12:50:00,28.93,28.93,28.92,28.93,36600.0,23.8809,23.8809,23.8727,23.8809,36600.0
2012-02-22 12:55:00,28.93,29.0,28.93,28.99,635600.0,23.8809,23.9387,23.8809,23.9304,635600.0
2012-02-22 13:00:00,29.0,29.0,28.95,28.98,374600.0,23.9387,23.9387,23.8974,23.9222,374600.0
2012-02-22 13:05:00,28.98,29.01,28.98,29.0,91600.0,23.9222,23.947,23.9222,23.9387,91600.0
2012-02-22 13:10:00,29.0,29.0,28.98,28.99,45400.0,23.9387,23.9387,23.9222,23.9304,45400.0
2012-02-22 13:15:00,28.99,29.02,28.99,28.99,70600.0,23.9304,23.9552,23.9304,23.9304,70600.0
2012-02-22 13:20:00,28.99,29.0,28.98,29.0,21800.0,23.9304,23.9387,23.9222,23.9387,21800.0
2012-02-22 13:25:00,29.0,29.04,29.0,29.03,51400.0,23.9387,23.9717,23.9387,23.9635,51400.0
2012-02-22 13:30:00,29.03,29.03,29.01,29.03,66000.0,23.9635,23.9635,23.947,23.9635,66000.0
2012-02-22 13:35:00,29.03,29.04,29.01,29.02,114600.0,23.9635,23.9717,23.947,23.9552,114600.0
2012-02-22 13:40:00,29.02,29.03,29.02,29.03,26800.0,23.9552,23.9635,23.9552,23.9635,26800.0
2012-02-22 13:45:00,29.03,29.04,29.02,29.04,22600.0,23.9635,23.9717,23.9552,23.9717,22600.0
2012-02-22 13:50:00,29.03,29.11,29.03,29.09,338000.0,23.9635,24.0295,23.9635,24.013,338000.0
2012-02-22 13:55:00,29.09,29.1,29.07,29.08,385800.0,24.013,24.0213,23.9965,24.0047,385800.0
2012-02-22 14:00:00,29.09,29.09,29.08,29.08,61200.0,24.013,24.013,24.0047,24.0047,61200.0
2012-02-22 14:05:00,29.08,29.11,29.08,29.1,132600.0,24.0047,24.0295,24.0047,24.0213,132600.0
2012-02-22 14:10:00,29.1,29.11,29.1,29.1,65200.0,24.0213,24.0295,24.0213,24.0213,65200.0
2012-02-22 14:15:00,29.1,29.12,29.08,29.09,270400.0,24.0213,24.0378,24.0047,24.013,270400.0
2012-02-22 14:20:00,29.09,29.1,29.08,29.1,42800.0,24.013,24.0213,24.0047,24.0213,42800.0
2012-02-22 14:25:00,29.1,29.11,29.03,29.03,443400.0,24.0213,24.0295,23.9635,23.9635,443400.0
2012-02-22 14:30:00,29.03,29.04,29.0,29.0,154600.0,23.9635,23.9717,23.9387,23.9387,154600.0
2012-02-22 14:35:00,29.0,29.01,28.99,28.99,109000.0,23.9387,23.947,23.9304,23.9304,109000.0
2012-02-22 14:40:00,28.99,28.99,28.97,28.99,142000.0,23.9304,23.9304,23.9139,23.9304,142000.0
2012-02-22 14:45:00,28.99,29.0,28.98,28.99,53800.0,23.9304,23.9387,23.9222,23.9304,53800.0
2012-02-22 14:50:00,28.99,29.0,28.98,28.99,74200.0,23.9304,23.9387,23.9222,23.9304,74200.0
2012-02-22 14:55:00,28.99,29.0,28.97,28.97,42800.0,23.9304,23.9387,23.9139,23.9139,42800.0
2012-02-22 15:00:00,28.97,28.99,28.95,28.99,89200.0,23.9139,23.9304,23.8974,23.9304,89200.0
2012-02-22 15:05:00,28.99,29.0,28.99,29.0,91800.0,23.9304,23.9387,23.9304,23.9387,91800.0
2012-02-22 15:10:00,29.0,29.06,29.0,29.04,77200.0,23.9387,23.9882,23.9387,23.9717,77200.0
2012-02-22 15:15:00,29.05,29.05,29.02,29.02,68200.0,23.98,23.98,23.9552,23.9552,68200.0
2012-02-22 15:20:00,29.01,29.04,29.01,29.03,37600.0,23.947,23.9717,23.947,23.9635,37600.0
2012-02-22 15:25:00,29.03,29.03,28.99,29.02,106800.0,23.9635,23.9635,23.9304,23.9552,106800.0
2012-02-22 15:30:00,29.02,29.02,28.99,29.0,54200.0,23.9552,23.9552,23.9304,23.9387,54200.0
2012-02-22 15:35:00,29.0,29.03,29.0,29.03,66200.0,23.9387,23.9635,23.9387,23.9635,66200.0
2012-02-22 15:40:00,29.03,29.04,29.0,29.0,117200.0,23.9635,23.9717,23.9387,23.9387,117200.0
2012-02-22 15:45:00,29.0,29.0,28.95,28.97,165200.0,23.9387,23.9387,23.8974,23.9139,165200.0
2012-02-22 15:50:00,28.97,28.98,28.94,28.96,238400.0,23.9139,23.9222,23.8892,23.9057,238400.0
2012-02-22 15:55:00,28.96,28.96,28.93,28.94,698600.0,23.9057,23.9057,23.8809,23.8892,698600.0
2012-02-23 09:30:00,28.95,28.98,28.9,28.92,339000.0,23.8974,23.9222,23.8562,23.8727,339000.0
2012-02-23 09:35:00,28.92,28.95,28.91,28.95,231000.0,23.8727,23.8974,23.8644,23.8974,231000.0
2012-02-23 09:40:00,28.95,28.96,28.9,28.9,231400.0,23.8974,23.9057,23.8562,23.8562,231400.0
2012-02-23 09:45:00,28.9,28.98,28.9,28.95,191000.0,23.8562,23.9222,23.8562,23.8974,191000.0
2012-02-23 09:50:00,28.95,28.98,28.95,28.98,319400.0,23.8974,23.9222,23.8974,23.9222,319400.0
2012-02-23 09:55:00,28.98,29.01,28.97,28.97,269800.0,23.9222,23.947,23.9139,23.9139,269800.0
2012-02-23 10:00:00,28.96,29.02,28.95,28.99,192400.0,23.9057,23.9552,23.8974,23.9304,192400.0
2012-02-23 10:05:00,29.0,29.06,29.0,29.06,388000.0,23.9387,23.9882,23.9387,23.9882,388000.0
2012-02-23 10:10:00,29.06,29.1,29.05,29.1,379600.0,23.9882,24.0213,23.98,24.0213,379600.0
2012-02-23 10:15:00,29.1,29.15,29.1,29.12,699200.0,24.0213,24.0625,24.0213,24.0378,699200.0
2012-02-23 10:20:00,29.12,29.12,29.05,29.07,533400.0,24.0378,24.0378,23.98,23.9965,533400.0
2012-02-23 10:25:00,29.06,29.1,29.06,29.1,123000.0,23.9882,24.0213,23.9882,24.0213,123000.0
2012-02-23 10:30:00,29.1,29.11,29.08,29.09,283600.0,24.0213,24.0295,24.0047,24.013,283600.0
2012-02-23 10:35:00,29.1,29.14,29.09,29.12,367600.0,24.0213,24.0543,24.013,24.0378,367600.0
2012-02-23 10:40:00,29.11,29.22,29.11,29.18,829000.0,24.0295,24.1203,24.0295,24.0873,829000.0
2012-02-23 10:45:00,29.18,29.2,29.15,29.18,266000.0,24.0873,24.1038,24.0625,24.0873,266000.0
2012-02-23 10:50:00,29.18,29.26,29.17,29.26,290800.0,24.0873,24.1533,24.079,24.1533,290800.0
2012-02-23 10:55:00,29.26,29.34,29.26,29.31,729400.0,24.1533,24.2194,24.1533,24.1946,729400.0
2012-02-23 11:00:00,29.31,29.32,29.27,29.28,165400.0,24.1946,24.2029,24.1616,24.1698,165400.0
2012-02-23 11:05:00,29.28,29.36,29.28,29.33,287200.0,24.1698,24.2359,24.1698,24.2111,287200.0
2012-02-23 11:10:00,29.34,29.4,29.33,29.4,463600.0,24.2194,24.2689,24.2111,24.2689,463600.0
2012-02-23 11:15:00,29.4,29.42,29.34,29.35,346000.0,24.2689,24.2854,24.2194,24.2276,346000.0
2012-02-23 11:20:00,29.35,29.36,29.34,29.35,91600.0,24.2276,24.2359,24.2194,24.2276,91600.0
2012-02-23 11:25:00,29.35,29.36,29.35,29.35,103000.0,24.2276,24.2359,24.2276,24.2276,103000.0
2012-02-23 11:30:00,29.34,29.35,29.3,29.31,208200.0,24.2194,24.2276,24.1863,24.1946,208200.0
2012-02-23 11:35:00,29.3,29.3,29.21,29.22,949400.0,24.1863,24.1863,24.1121,24.1203,949400.0
2012-02-23 11:40:00,29.22,29.24,29.22,29.22,113000.0,24.1203,24.1368,24.1203,24.1203,113000.0
2012-02-23 11:45:00,29.22,29.24,29.2,29.2,59800.0,24.1203,24.1368,24.1038,24.1038,59800.0
2012-02-23 11:50:00,29.2,29.25,29.2,29.24,110000.0,24.1038,24.1451,24.1038,24.1368,110000.0
2012-02-23 11:55:00,29.24,29.26,29.24,29.24,73600.0,24.1368,24.1533,24.1368,24.1368,73600.0
2012-02-23 12:00:00,29.24,29.25,29.23,29.24,105400.0,24.1368,24.1451,24.1286,24.1368,105400.0
2012-02-23 12:05:00,29.24,29.29,29.24,29.29,40400.0,24.1368,24.1781,24.1368,24.1781,40400.0
2012-02-23 12:10:00,29.29,29.29,29.28,29.29,12600.0,24.1781,24.1781,24.1698,24.1781,12600.0
2012-02-23 12:15:00,29.28,29.28,29.27,29.28,17000.0,24.1698,24.1698,24.1616,24.1698,17000.0
2012-02-23 12:20:00,29.27,29.3,29.27,29.3,47400.0,24.1616,24.1863,24.1616,24.1863,47400.0
2012-02-23 12:25:00,29.3,29.32,29.29,29.29,43800.0,24.1863,24.2029,24.1781,24.1781,43800.0
2012-02-23 12:30:00,29.3,29.33,29.3,29.31,176000.0,24.1863,24.2111,24.1863,24.1946,176000.0
2012-02-23 12:35:00,29.31,29.32,29.3,29.32,19600.0,24.1946,24.2029,24.1863,24.2029,19600.0
2012-02-23 12:40:00,29.31,29.33,29.31,29.32,37000.0,24.1946,24.2111,24.1946,24.2029,37000.0
2012-02-23 12:45:00,29.32,29.32,29.29,29.29,20600.0,24.2029,24.2029,24.1781,24.1781,20600.0
2012-02-23 12:50:00,29.29,29.3,29.26,29.27,171800.0,24.1781,24.1863,24.1533,24.1616,171800.0
2012-02-23 12:55:00,29.26,29.3,29.25,29.3,33400.0,24.1533,24.1863,24.1451,24.1863,33400.0
2012-02-23 13:00:00,29.3,29.31,29.25,29.28,106200.0,24.1863,24.1946,24.1451,24.1698,106200.0
2012-02-23 13:05:00,29.28,29.29,29.26,29.27,26800.0,24.1698,24.1781,24.1533,24.1616,26800.0
2012-02-23 13:10:00,29.26,29.27,29.25,29.26,27000.0,24.1533,24.1616,24.1451,24.1533,27000.0
2012-02-23 13:15:00,29.26,29.29,29.26,29.28,65400.0,24.1533,24.1781,24.1533,24.1698,65400.0
2012-02-23 13:20:00,29.28,29.28,29.27,29.28,79800.0,24.1698,24.1698,24.1616,24.1698,79800.0
2012-02-23 13:25:00,29.28,29.28,29.25,29.26,23200.0,24.1698,24.1698,24.1451,24.1533,23200.0
2012-02-23 13:30:00,29.26,29.27,29.21,29.24,47200.0,24.1533,24.1616,24.1121,24.1368,47200.0
2012-02-23 13:35:00,29.24,29.25,29.21,29.21,56000.0,24.1368,24.1451,24.1121,24.1121,56000.0
2012-02-23 13:40:00,29.22,29.24,29.17,29.2,753200.0,24.1203,24.1368,24.079,24.1038,753200.0
2012-02-23 13:45:00,29.2,29.2,29.18,29.2,97600.0,24.1038,24.1038,24.0873,24.1038,97600.0
2012-02-23 13:50:00,29.19,29.2,29.18,29.2,128800.0,24.0955,24.1038,24.0873,24.1038,128800.0
2012-02-23 13:55:00,29.19,29.2,29.16,29.16,58600.0,24.0955,24.1038,24.0708,24.0708,58600.0
2012-02-23 14:00:00,29.16,29.17,29.13,29.14,103800.0,24.0708,24.079,24.046,24.0543,103800.0
2012-02-23 14:05:00,29.14,29.17,29.14,29.16,74000.0,24.0543,24.079,24.0543,24.0708,74000.0
2012-02-23 14:10:00,29.16,29.18,29.15,29.18,72800.0,24.0708,24.0873,24.0625,24.0873,72800.0
2012-02-23 14:15:00,29.17,29.18,29.17,29.18,131000.0,24.079,24.0873,24.079,24.0873,131000.0
2012-02-23 14:20:00,29.18,29.18,29.14,29.15,215800.0,24.0873,24.0873,24.0543,24.0625,215800.0
2012-02-23 14:25:00,29.16,29.18,29.15,29.17,102600.0,24.0708,24.0873,24.0625,24.079,102600.0
2012-02-23 14:30:00,29.17,29.18,29.15,29.16,44800.0,24.079,24.0873,24.0625,24.0708,44800.0
2012-02-23 14:35:00,29.16,29.18,29.16,29.18,48200.0,24.0708,24.0873,24.0708,24.0873,48200.0
2012-02-23 14:40:00,29.18,29.18,29.13,29.14,268200.0,24.0873,24.0873,24.046,24.0543,268200.0
2012-02-23 14:45:00,29.14,29.16,29.14,29.14,197800.0,24.0543,24.0708,24.0543,24.0543,197800.0
2012-02-23 14:50:00,29.14,29.17,29.14,29.17,140200.0,24.0543,24.079,24.0543,24.079,140200.0
2012-02-23 14:55:00,29.17,29.18,29.16,29.17,65600.0,24.079,24.0873,24.0708,24.079,65600.0
2012-02-23 15:00:00,29.17,29.18,29.17,29.18,52600.0,24.079,24.0873,24.079,24.0873,52600.0
2012-02-23 15:05:00,29.17,29.22,29.17,29.22,313600.0,24.079,24.1203,24.079,24.1203,313600.0
2012-02-23 15:10:00,29.22,29.25,29.22,29.25,96800.0,24.1203,24.1451,24.1203,24.1451,96800.0
2012-02-23 15:15:00,29.25,29.27,29.24,29.27,256400.0,24.1451,24.1616,24.1368,24.1616,256400.0
2012-02-23 15:20:00,29.27,29.27,29.25,29.26,82800.0,24.1616,24.1616,24.1451,24.1533,82800.0
2012-02-23 15:25:00,29.26,29.28,29.26,29.28,83600.0,24.1533,24.1698,24.1533,24.1698,83600.0
2012-02-23 15:30:00,29.28,29.3,29.25,29.26,262800.0,24.1698,24.1863,24.1451,24.1533,262800.0
2012-02-23 15:35:00,29.27,29.28,29.25,29.27,174000.0,24.1616,24.1698,24.1451,24.1616,174000.0
2012-02-23 15:40:00,29.27,29.29,29.25,29.27,163200.0,24.1616,24.1781,24.1451,24.1616,163200.0
2012-02-23 15:45:00,29.27,29.29,29.26,29.28,221600.0,24.1616,24.1781,24.1533,24.1698,221600.0
2012-02-23 15:50:00,29.28,29.28,29.25,29.28,440000.0,24.1698,24.1698,24.1451,24.1698,440000.0
2012-02-23 15:55:00,29.28,29.3,29.28,29.28,874600.0,24.1698,24.1863,24.1698,24.1698,874600.0
2012-02-24 09:30:00,29.2,29.3,29.2,29.24,127600.0,24.1038,24.1863,24.1038,24.1368,127600.0
2012-02-24 09:35:00,29.24,29.24,29.03,29.14,851200.0,24.1368,24.1368,23.9635,24.0543,851200.0
2012-02-24 09:40:00,29.13,29.15,29.08,29.13,209000.0,24.046,24.0625,24.0047,24.046,209000.0
2012-02-24 09:45:00,29.11,29.15,29.09,29.14,187800.0,24.0295,24.0625,24.013,24.0543,187800.0
2012-02-24 09:50:00,29.14,29.18,29.13,29.14,159400.0,24.0543,24.0873,24.046,24.0543,159400.0
2012-02-24 09:55:00,29.17,29.2,29.14,29.18,231000.0,24.079,24.1038,24.0543,24.0873,231000.0
2012-02-24 10:00:00,29.17,29.18,29.15,29.17,106800.0,24.079,24.0873,24.0625,24.079,106800.0
2012-02-24 10:05:00,29.17,29.2,29.15,29.17,253000.0,24.079,24.1038,24.0625,24.079,253000.0
2012-02-24 10:10:00,29.16,29.19,29.16,29.18,98800.0,24.0708,24.0955,24.0708,24.0873,98800.0
2012-02-24 10:15:00,29.18,29.21,29.18,29.19,114600.0,24.0873,24.1121,24.0873,24.0955,114600.0
2012-02-24 10:20:00,29.18,29.2,29.14,29.14,135800.0,24.0873,24.1038,24.0543,24.0543,135800.0
2012-02-24 10:25:00,29.14,29.18,29.13,29.18,131600.0,24.0543,24.0873,24.046,24.0873,131600.0
2012-02-24 10:30:00,29.18,29.22,29.18,29.19,330200.0,24.0873,24.1203,24.0873,24.0955,330200.0
2012-02-24 10:35:00,29.19,29.21,29.17,29.2,174400.0,24.0955,24.1121,24.079,24.1038,174400.0
2012-02-24 10:40:00,29.19,29.21,29.19,29.21,72000.0,24.0955,24.1121,24.0955,24.1121,72000.0
2012-02-24 10:45:00,29.2,29.21,29.17,29.18,83400.0,24.1038,24.1121,24.079,24.0873,83400.0
2012-02-24 10:50:00,29.19,29.2,29.16,29.17,95400.0,24.0955,24.1038,24.0708,24.079,95400.0
2012-02-24 10:55:00,29.18,29.2,29.16,29.18,53600.0,24.0873,24.1038,24.0708,24.0873,53600.0
2012-02-24 11:00:00,29.18,29.26,29.18,29.25,169800.0,24.0873,24.1533,24.0873,24.1451,169800.0
2012-02-24 11:05:00,29.25,29.26,29.24,29.25,87600.0,24.1451,24.1533,24.1368,24.1451,87600.0
2012-02-24 11:10:00,29.25,29.26,29.25,29.26,17200.0,24.1451,24.1533,24.1451,24.1533,17200.0
2012-02-24 11:15:00,29.26,29.29,29.26,29.28,40200.0,24.1533,24.1781,24.1533,24.1698,40200.0
2012-02-24 11:20:00,29.28,29.31,29.28,29.3,126000.0,24.1698,24.1946,24.1698,24.1863,126000.0
2012-02-24 11:25:00,29.3,29.35,29.3,29.34,133200.0,24.1863,24.2276,24.1863,24.2194,133200.0
2012-02-24 11:30:00,29.34,29.36,29.34,29.34,41800.0,24.2194,24.2359,24.2194,24.2194,41800.0
2012-02-24 11:35:00,29.35,29.36,29.35,29.36,44000.0,24.2276,24.2359,24.2276,24.2359,44000.0
2012-02-24 11:40:00,29.36,29.36,29.35,29.35,107600.0,24.2359,24.2359,24.2276,24.2276,107600.0
2012-02-24 11:45:00,29.36,29.36,29.33,29.34,46400.0,24.2359,24.2359,24.2111,24.2194,46400.0
2012-02-24 11:50:00,29.35,29.37,29.35,29.36,35800.0,24.2276,24.2441,24.2276,24.2359,35800.0
2012-02-24 11:55:00,29.36,29.38,29.36,29.38,87200.0,24.2359,24.2524,24.2359,24.2524,87200.0
2012-02-24 12:00:00,29.38,29.4,29.37,29.4,389400.0,24.2524,24.2689,24.2441,24.2689,389400.0
2012-02-24 12:05:00,29.4,29.42,29.4,29.41,238000.0,24.2689,24.2854,24.2689,24.2771,238000.0
2012-02-24 12:10:00,29.41,29.41,29.4,29.41,39400.0,24.2771,24.2771,24.2689,24.2771,39400.0
2012-02-24 12:15:00,29.41,29.42,29.4,29.41,42600.0,24.2771,24.2854,24.2689,24.2771,42600.0
2012-02-24 12:20:00,29.41,29.42,29.41,29.42,101000.0,24.2771,24.2854,24.2771,24.2854,101000.0
2012-02-24 12:25:00,29.42,29.43,29.41,29.43,50800.0,24.2854,24.2937,24.2771,24.2937,50800.0
2012-02-24 12:30:00,29.42,29.43,29.4,29.41,80800.0,24.2854,24.2937,24.2689,24.2771,80800.0
2012-02-24 12:35:00,29.41,29.41,29.39,29.39,80400.0,24.2771,24.2771,24.2606,24.2606,80400.0
2012-02-24 12:40:00,29.4,29.42,29.39,29.41,54600.0,24.2689,24.2854,24.2606,24.2771,54600.0
2012-02-24 12:45:00,29.41,29.41,29.39,29.4,39600.0,24.2771,24.2771,24.2606,24.2689,39600.0
2012-02-24 12:50:00,29.4,29.42,29.4,29.4,11600.0,24.2689,24.2854,24.2689,24.2689,11600.0
2012-02-24 12:55:00,29.4,29.42,29.4,29.41,23200.0,24.2689,24.2854,24.2689,24.2771,23200.0
2012-02-24 13:00:00,29.41,29.43,29.41,29.43,33200.0,24.2771,24.2937,24.2771,24.2937,33200.0
2012-02-24 13:05:00,29.43,29.43,29.42,29.42,74400.0,24.2937,24.2937,24.2854,24.2854,74400.0
2012-02-24 13:10:00,29.42,29.44,29.42,29.42,85600.0,24.2854,24.3019,24.2854,24.2854,85600.0
2012-02-24 13:15:00,29.42,29.42,29.41,29.42,13000.0,24.2854,24.2854,24.2771,24.2854,13000.0
2012-02-24 13:20:00,29.42,29.43,29.4,29.41,26600.0,24.2854,24.2937,24.2689,24.2771,26600.0
2012-02-24 13:25:00,29.41,29.41,29.36,29.36,44400.0,24.2771,24.2771,24.2359,24.2359,44400.0
2012-02-24 13:30:00,29.36,29.38,29.36,29.37,78400.0,24.2359,24.2524,24.2359,24.2441,78400.0
2012-02-24 13:35:00,29.38,29.38,29.36,29.36,40600.0,24.2524,24.2524,24.2359,24.2359,40600.0
2012-02-24 13:40:00,29.36,29.36,29.34,29.34,154400.0,24.2359,24.2359,24.2194,24.2194,154400.0
2012-02-24 13:45:00,29.34,29.35,29.32,29.33,121600.0,24.2194,24.2276,24.2029,24.2111,121600.0
2012-02-24 13:50:00,29.33,29.35,29.33,29.35,103200.0,24.2111,24.2276,24.2111,24.2276,103200.0
2012-02-24 13:55:00,29.35,29.35,29.33,29.34,454000.0,24.2276,24.2276,24.2111,24.2194,454000.0
2012-02-24 14:00:00,29.34,29.34,29.33,29.33,191800.0,24.2194,24.2194,24.2111,24.2111,191800.0
2012-02-24 14:05:00,29.33,29.33,29.31,29.31,251600.0,24.2111,24.2111,24.1946,24.1946,251600.0
2012-02-24 14:10:00,29.31,29.31,29.3,29.31,151000.0,24.1946,24.1946,24.1863,24.1946,151000.0
2012-02-24 14:15:00,29.31,29.31,29.28,29.28,387800.0,24.1946,24.1946,24.1698,24.1698,387800.0
2012-02-24 14:20:00,29.28,29.28,29.28,29.28,83000.0,24.1698,24.1698,24.1698,24.1698,83000.0
2012-02-24 14:25:00,29.28,29.28,29.25,29.25,158000.0,24.1698,24.1698,24.1451,24.1451,158000.0
2012-02-24 14:30:00,29.25,29.25,29.21,29.21,580400.0,24.1451,24.1451,24.1121,24.1121,580400.0
2012-02-24 14:35:00,29.21,29.24,29.19,29.24,156200.0,24.1121,24.1368,24.0955,24.1368,156200.0
2012-02-24 14:40:00,29.24,29.24,29.17,29.18,444800.0,24.1368,24.1368,24.079,24.0873,444800.0
2012-02-24 14:45:00,29.17,29.18,29.16,29.17,354800.0,24.079,24.0873,24.0708,24.079,354800.0
2012-02-24 14:50:00,29.16,29.17,29.13,29.13,345200.0,24.0708,24.079,24.046,24.046,345200.0
2012-02-24 14:55:00,29.13,29.16,29.12,29.15,404000.0,24.046,24.0708,24.0378,24.0625,404000.0
2012-02-24 15:00:00,29.14,29.15,29.14,29.15,463600.0,24.0543,24.0625,24.0543,24.0625,463600.0
2012-02-24 15:05:00,29.15,29.18,29.15,29.18,301800.0,24.0625,24.0873,24.0625,24.0873,301800.0
2012-02-24 15:10:00,29.18,29.18,29.15,29.15,465200.0,24.0873,24.0873,24.0625,24.0625,465200.0
2012-02-24 15:15:00,29.15,29.15,29.13,29.15,620200.0,24.0625,24.0625,24.046,24.0625,620200.0
2012-02-24 15:20:00,29.15,29.18,29.15,29.17,115800.0,24.0625,24.0873,24.0625,24.079,115800.0
2012-02-24 15:25:00,29.17,29.18,29.16,29.17,173000.0,24.079,24.0873,24.0708,24.079,173000.0
2012-02-24 15:30:00,29.17,29.18,29.16,29.17,488000.0,24.079,24.0873,24.0708,24.079,488000.0
2012-02-24 15:35:00,29.17,29.17,29.15,29.16,438800.0,24.079,24.079,24.0625,24.0708,438800.0
2012-02-24 15:40:00,29.16,29.18,29.15,29.17,560000.0,24.0708,24.0873,24.0625,24.079,560000.0
2012-02-24 15:45:00,29.17,29.17,29.13,29.14,784800.0,24.079,24.079,24.046,24.0543,784800.0
2012-02-24 15:50:00,29.13,29.17,29.13,29.16,523200.0,24.046,24.079,24.046,24.0708,523200.0
2012-02-24 15:55:00,29.16,29.19,29.15,29.18,677800.0,24.0708,24.0955,24.0625,24.0873,677800.0
2012-02-27 09:30:00,29.07,29.07,28.98,29.0,142000.0,23.9965,23.9965,23.9222,23.9387,142000.0
2012-02-27 09:35:00,29.01,29.1,28.99,29.07,398400.0,23.947,24.0213,23.9304,23.9965,398400.0
2012-02-27 09:40:00,29.06,29.06,28.99,29.03,176200.0,23.9882,23.9882,23.9304,23.9635,176200.0
2012-02-27 09:45:00,29.02,29.12,29.01,29.03,388400.0,23.9552,24.0378,23.947,23.9635,388400.0
2012-02-27 09:50:00,29.03,29.11,29.03,29.08,350200.0,23.9635,24.0295,23.9635,24.0047,350200.0
2012-02-27 09:55:00,29.08,29.11,29.06,29.1,179400.0,24.0047,24.0295,23.9882,24.0213,179400.0
2012-02-27 10:00:00,29.1,29.14,29.09,29.1,254800.0,24.0213,24.0543,24.013,24.0213,254800.0
2012-02-27 10:05:00,29.1,29.11,29.04,29.06,587600.0,24.0213,24.0295,23.9717,23.9882,587600.0
2012-02-27 10:10:00,29.06,29.09,29.05,29.05,702600.0,23.9882,24.013,23.98,23.98,702600.0
2012-02-27 10:15:00,29.05,29.08,29.03,29.06,387600.0,23.98,24.0047,23.9635,23.9882,387600.0
2012-02-27 10:20:00,29.06,29.08,29.05,29.07,235600.0,23.9882,24.0047,23.98,23.9965,235600.0
2012-02-27 10:25:00,29.07,29.09,29.06,29.09,120800.0,23.9965,24.013,23.9882,24.013,120800.0
2012-02-27 10:30:00,29.09,29.11,29.08,29.1,243400.0,24.013,24.0295,24.0047,24.0213,243400.0
2012-02-27 10:35:00,29.1,29.14,29.09,29.13,104400.0,24.0213,24.0543,24.013,24.046,104400.0
2012-02-27 10:40:00,29.13,29.22,29.13,29.22,219600.0,24.046,24.1203,24.046,24.1203,219600.0
2012-02-27 10:45:00,29.22,29.24,29.17,29.18,137200.0,24.1203,24.1368,24.079,24.0873,137200.0
2012-02-27 10:50:00,29.18,29.22,29.18,29.21,36400.0,24.0873,24.1203,24.0873,24.1121,36400.0
2012-02-27 10:55:00,29.21,29.24,29.21,29.22,85000.0,24.1121,24.1368,24.1121,24.1203,85000.0
2012-02-27 11:00:00,29.23,29.25,29.22,29.25,54400.0,24.1286,24.1451,24.1203,24.1451,54400.0
2012-02-27 11:05:00,29.25,29.29,29.25,29.29,63600.0,24.1451,24.1781,24.1451,24.1781,63600.0
2012-02-27 11:10:00,29.29,29.3,29.28,29.3,55200.0,24.1781,24.1863,24.1698,24.1863,55200.0
2012-02-27 11:15:00,29.31,29.36,29.31,29.34,88400.0,24.1946,24.2359,24.1946,24.2194,88400.0
2012-02-27 11:20:00,29.34,29.4,29.33,29.39,169400.0,24.2194,24.2689,24.2111,24.2606,169400.0
2012-02-27 11:25:00,29.39,29.4,29.36,29.39,323200.0,24.2606,24.2689,24.2359,24.2606,323200.0
2012-02-27 11:30:00,29.39,29.39,29.37,29.37,53000.0,24.2606,24.2606,24.2441,24.2441,53000.0
2012-02-27 11:35:00,29.37,29.39,29.33,29.33,203200.0,24.2441,24.2606,24.2111,24.2111,203200.0
2012-02-27 11:40:00,29.33,29.37,29.33,29.33,173000.0,24.2111,24.2441,24.2111,24.2111,173000.0
2012-02-27 11:45:00,29.32,29.34,29.28,29.32,129000.0,24.2029,24.2194,24.1698,24.2029,129000.0
2012-02-27 11:50:00,29.32,29.34,29.31,29.31,18600.0,24.2029,24.2194,24.1946,24.1946,18600.0
2012-02-27 11:55:00,29.31,29.32,29.29,29.31,53600.0,24.1946,24.2029,24.1781,24.1946,53600.0
2012-02-27 12:00:00,29.32,29.35,29.32,29.35,60000.0,24.2029,24.2276,24.2029,24.2276,60000.0
2012-02-27 12:05:00,29.34,29.35,29.3,29.3,55400.0,24.2194,24.2276,24.1863,24.1863,55400.0
2012-02-27 12:10:00,29.3,29.32,29.3,29.31,15400.0,24.1863,24.2029,24.1863,24.1946,15400.0
2012-02-27 12:15:00,29.32,29.32,29.29,29.29,27400.0,24.2029,24.2029,24.1781,24.1781,27400.0
2012-02-27 12:20:00,29.3,29.3,29.28,29.29,79400.0,24.1863,24.1863,24.1698,24.1781,79400.0
2012-02-27 12:25:00,29.29,29.31,29.28,29.3,19600.0,24.1781,24.1946,24.1698,24.1863,19600.0
2012-02-27 12:30:00,29.31,29.31,29.29,29.3,6600.0,24.1946,24.1946,24.1781,24.1863,6600.0
2012-02-27 12:35:00,29.31,29.34,29.31,29.33,11400.0,24.1946,24.2194,24.1946,24.2111,11400.0
2012-02-27 12:40:00,29.33,29.33,29.32,29.33,10400.0,24.2111,24.2111,24.2029,24.2111,10400.0
2012-02-27 12:45:00,29.33,29.34,29.32,29.34,9000.0,24.2111,24.2194,24.2029,24.2194,9000.0
2012-02-27 12:50:00,29.34,29.39,29.33,29.34,108200.0,24.2194,24.2606,24.2111,24.2194,108200.0
2012-02-27 12:55:00,29.34,29.35,29.33,29.33,14200.0,24.2194,24.2276,24.2111,24.2111,14200.0
2012-02-27 13:00:00,29.33,29.34,29.31,29.32,28000.0,24.2111,24.2194,24.1946,24.2029,28000.0
2012-02-27 13:05:00,29.31,29.31,29.29,29.31,46400.0,24.1946,24.1946,24.1781,24.1946,46400.0
2012-02-27 13:10:00,29.32,29.32,29.31,29.31,17000.0,24.2029,24.2029,24.1946,24.1946,17000.0
2012-02-27 13:15:00,29.3,29.32,29.3,29.31,8400.0,24.1863,24.2029,24.1863,24.1946,8400.0
2012-02-27 13:20:00,29.31,29.32,29.31,29.32,2600.0,24.1946,24.2029,24.1946,24.2029,2600.0
2012-02-27 13:25:00,29.33,29.33,29.29,29.29,40600.0,24.2111,24.2111,24.1781,24.1781,40600.0
2012-02-27 13:30:00,29.29,29.31,29.29,29.31,7800.0,24.1781,24.1946,24.1781,24.1946,7800.0
2012-02-27 13:35:00,29.32,29.33,29.31,29.33,16000.0,24.2029,24.2111,24.1946,24.2111,16000.0
2012-02-27 13:40:00,29.34,29.34,29.31,29.34,29200.0,24.2194,24.2194,24.1946,24.2194,29200.0
2012-02-27 13:45:00,29.34,29.34,29.31,29.31,28600.0,24.2194,24.2194,24.1946,24.1946,28600.0
2012-02-27 13:50:00,29.31,29.34,29.29,29.3,117400.0,24.1946,24.2194,24.1781,24.1863,117400.0
2012-02-27 13:55:00,29.3,29.31,29.29,29.31,98600.0,24.1863,24.1946,24.1781,24.1946,98600.0
2012-02-27 14:00:00,29.31,29.35,29.31,29.33,35200.0,24.1946,24.2276,24.1946,24.2111,35200.0
2012-02-27 14:05:00,29.33,29.35,29.33,29.34,17600.0,24.2111,24.2276,24.2111,24.2194,17600.0
2012-02-27 14:10:00,29.34,29.34,29.33,29.34,31600.0,24.2194,24.2194,24.2111,24.2194,31600.0
2012-02-27 14:15:00,29.34,29.35,29.33,29.33,67800.0,24.2194,24.2276,24.2111,24.2111,67800.0
2012-02-27 14:20:00,29.33,29.35,29.33,29.34,60600.0,24.2111,24.2276,24.2111,24.2194,60600.0
2012-02-27 14:25:00,29.34,29.36,29.34,29.35,33800.0,24.2194,24.2359,24.2194,24.2276,33800.0
2012-02-27 14:30:00,29.35,29.36,29.33,29.33,114800.0,24.2276,24.2359,24.2111,24.2111,114800.0
2012-02-27 14:35:00,29.34,29.35,29.33,29.34,20600.0,24.2194,24.2276,24.2111,24.2194,20600.0
2012-02-27 14:40:00,29.34,29.36,29.34,29.36,32200.0,24.2194,24.2359,24.2194,24.2359,32200.0
2012-02-27 14:45:00,29.36,29.36,29.33,29.35,36400.0,24.2359,24.2359,24.2111,24.2276,36400.0
2012-02-27 14:50:00,29.35,29.35,29.34,29.34,55000.0,24.2276,24.2276,24.2194,24.2194,55000.0
2012-02-27 14:55:00,29.35,29.35,29.34,29.35,33000.0,24.2276,24.2276,24.2194,24.2276,33000.0
2012-02-27 15:00:00,29.35,29.39,29.35,29.38,224400.0,24.2276,24.2606,24.2276,24.2524,224400.0
2012-02-27 15:05:00,29.38,29.39,29.38,29.38,27800.0,24.2524,24.2606,24.2524,24.2524,27800.0
2012-02-27 15:10:00,29.38,29.4,29.35,29.36,51400.0,24.2524,24.2689,24.2276,24.2359,51400.0
2012-02-27 15:15:00,29.35,29.38,29.32,29.36,119000.0,24.2276,24.2524,24.2029,24.2359,119000.0
2012-02-27 15:20:00,29.36,29.37,29.35,29.35,122200.0,24.2359,24.2441,24.2276,24.2276,122200.0
2012-02-27 15:25:00,29.35,29.38,29.35,29.37,35200.0,24.2276,24.2524,24.2276,24.2441,35200.0
2012-02-27 15:30:00,29.36,29.4,29.36,29.39,45600.0,24.2359,24.2689,24.2359,24.2606,45600.0
2012-02-27 15:35:00,29.39,29.4,29.36,29.38,132000.0,24.2606,24.2689,24.2359,24.2524,132000.0
2012-02-27 15:40:00,29.37,29.41,29.37,29.4,172800.0,24.2441,24.2771,24.2441,24.2689,172800.0
2012-02-27 15:45:00,29.4,29.4,29.35,29.38,404400.0,24.2689,24.2689,24.2276,24.2524,404400.0
2012-02-27 15:50:00,29.38,29.4,29.33,29.38,1486800.0,24.2524,24.2689,24.2111,24.2524,1486800.0
2012-02-27 15:55:00,29.38,29.39,29.35,29.36,549800.0,24.2524,24.2606,24.2276,24.2359,549800.0
2012-02-28 09:30:00,29.43,29.5,29.39,29.48,105800.0,24.2937,24.3514,24.2606,24.3349,105800.0
2012-02-28 09:35:00,29.48,29.54,29.48,29.52,35600.0,24.3349,24.3845,24.3349,24.368,35600.0
2012-02-28 09:40:00,29.52,29.54,29.44,29.45,187400.0,24.368,24.3845,24.3019,24.3102,187400.0
2012-02-28 09:45:00,29.45,29.55,29.45,29.54,261000.0,24.3102,24.3927,24.3102,24.3845,261000.0
2012-02-28 09:50:00,29.53,29.59,29.53,29.58,602200.0,24.3762,24.4257,24.3762,24.4175,602200.0
2012-02-28 09:55:00,29.58,29.64,29.57,29.62,351800.0,24.4175,24.467,24.4092,24.4505,351800.0
2012-02-28 10:00:00,29.63,29.74,29.61,29.68,1113600.0,24.4588,24.5496,24.4422,24.5,1113600.0
2012-02-28 10:05:00,29.7,29.72,29.64,29.64,763800.0,24.5165,24.533,24.467,24.467,763800.0
2012-02-28 10:10:00,29.65,29.67,29.63,29.66,174600.0,24.4753,24.4918,24.4588,24.4835,174600.0
2012-02-28 10:15:00,29.66,29.7,29.64,29.68,131800.0,24.4835,24.5165,24.467,24.5,131800.0
2012-02-28 10:20:00,29.68,29.73,29.67,29.71,83600.0,24.5,24.5413,24.4918,24.5248,83600.0
2012-02-28 10:25:00,29.71,29.72,29.68,29.71,164200.0,24.5248,24.533,24.5,24.5248,164200.0
2012-02-28 10:30:00,29.72,29.78,29.71,29.77,413400.0,24.533,24.5826,24.5248,24.5743,413400.0
2012-02-28 10:35:00,29.77,29.78,29.73,29.75,317600.0,24.5743,24.5826,24.5413,24.5578,317600.0
2012-02-28 10:40:00,29.75,29.79,29.74,29.78,276600.0,24.5578,24.5908,24.5496,24.5826,276600.0
2012-02-28 10:45:00,29.79,29.81,29.74,29.74,371600.0,24.5908,24.6073,24.5496,24.5496,371600.0
2012-02-28 10:50:00,29.75,29.75,29.7,29.72,212000.0,24.5578,24.5578,24.5165,24.533,212000.0
2012-02-28 10:55:00,29.72,29.72,29.68,29.72,123800.0,24.533,24.533,24.5,24.533,123800.0
2012-02-28 11:00:00,29.72,29.74,29.68,29.68,63800.0,24.533,24.5496,24.5,24.5,63800.0
2012-02-28 11:05:00,29.69,29.74,29.68,29.73,159200.0,24.5083,24.5496,24.5,24.5413,159200.0
2012-02-28 11:10:00,29.73,29.74,29.7,29.71,106800.0,24.5413,24.5496,24.5165,24.5248,106800.0
2012-02-28 11:15:00,29.71,29.72,29.68,29.7,91800.0,24.5248,24.533,24.5,24.5165,91800.0
2012-02-28 11:20:00,29.7,29.71,29.68,29.7,89000.0,24.5165,24.5248,24.5,24.5165,89000.0
2012-02-28 11:25:00,29.7,29.71,29.68,29.7,44600.0,24.5165,24.5248,24.5,24.5165,44600.0
2012-02-28 11:30:00,29.7,29.71,29.68,29.71,73400.0,24.5165,24.5248,24.5,24.5248,73400.0
2012-02-28 11:35:00,29.7,29.71,29.68,29.71,55000.0,24.5165,24.5248,24.5,24.5248,55000.0
2012-02-28 11:40:00,29.72,29.72,29.68,29.7,55200.0,24.533,24.533,24.5,24.5165,55200.0
2012-02-28 11:45:00,29.7,29.71,29.7,29.71,24600.0,24.5165,24.5248,24.5165,24.5248,24600.0
2012-02-28 11:50:00,29.71,29.72,29.7,29.72,19400.0,24.5248,24.533,24.5165,24.533,19400.0
2012-02-28 11:55:00,29.72,29.73,29.72,29.72,39600.0,24.533,24.5413,24.533,24.533,39600.0
2012-02-28 12:00:00,29.72,29.74,29.72,29.74,61200.0,24.533,24.5496,24.533,24.5496,61200.0
2012-02-28 12:05:00,29.74,29.74,29.71,29.71,36800.0,24.5496,24.5496,24.5248,24.5248,36800.0
2012-02-28 12:10:00,29.71,29.73,29.71,29.72,44400.0,24.5248,24.5413,24.5248,24.533,44400.0
2012-02-28 12:15:00,29.72,29.72,29.7,29.71,54000.0,24.533,24.533,24.5165,24.5248,54000.0
2012-02-28 12:20:00,29.71,29.72,29.71,29.72,17000.0,24.5248,24.533,24.5248,24.533,17000.0
2012-02-28 12:25:00,29.72,29.75,29.71,29.75,211600.0,24.533,24.5578,24.5248,24.5578,211600.0
2012-02-28 12:30:00,29.75,29.75,29.73,29.74,32400.0,24.5578,24.5578,24.5413,24.5496,32400.0
2012-02-28 12:35:00,29.74,29.74,29.71,29.73,74600.0,24.5496,24.5496,24.5248,24.5413,74600.0
2012-02-28 12:40:00,29.74,29.75,29.73,29.73,45200.0,24.5496,24.5578,24.5413,24.5413,45200.0
2012-02-28 12:45:00,29.73,29.77,29.73,29.77,81800.0,24.5413,24.5743,24.5413,24.5743,81800.0
2012-02-28 12:50:00,29.77,29.8,29.77,29.8,65200.0,24.5743,24.5991,24.5743,24.5991,65200.0
2012-02-28 12:55:00,29.8,29.8,29.79,29.8,56600.0,24.5991,24.5991,24.5908,24.5991,56600.0
2012-02-28 13:00:00,29.79,29.81,29.79,29.81,118200.0,24.5908,24.6073,24.5908,24.6073,118200.0
2012-02-28 13:05:00,29.81,29.82,29.75,29.75,74600.0,24.6073,24.6156,24.5578,24.5578,74600.0
2012-02-28 13:10:00,29.75,29.77,29.74,29.77,43400.0,24.5578,24.5743,24.5496,24.5743,43400.0
2012-02-28 13:15:00,29.76,29.77,29.75,29.75,67600.0,24.5661,24.5743,24.5578,24.5578,67600.0
2012-02-28 13:20:00,29.75,29.75,29.74,29.75,42600.0,24.5578,24.5578,24.5496,24.5578,42600.0
2012-02-28 13:25:00,29.75,29.75,29.74,29.75,28200.0,24.5578,24.5578,24.5496,24.5578,28200.0
2012-02-28 13:30:00,29.74,29.74,29.7,29.71,89000.0,24.5496,24.5496,24.5165,24.5248,89000.0
2012-02-28 13:35:00,29.71,29.72,29.69,29.71,64800.0,24.5248,24.533,24.5083,24.5248,64800.0
2012-02-28 13:40:00,29.71,29.71,29.68,29.71,24800.0,24.5248,24.5248,24.5,24.5248,24800.0
2012-02-28 13:45:00,29.71,29.71,29.64,29.64,71000.0,24.5248,24.5248,24.467,24.467,71000.0
2012-02-28 13:50:00,29.64,29.65,29.6,29.6,213000.0,24.467,24.4753,24.434,24.434,213000.0
2012-02-28 13:55:00,29.59,29.62,29.58,29.61,233400.0,24.4257,24.4505,24.4175,24.4422,233400.0
2012-02-28 14:00:00,29.61,29.63,29.6,29.61,52400.0,24.4422,24.4588,24.434,24.4422,52400.0
2012-02-28 14:05:00,29.61,29.61,29.59,29.59,75800.0,24.4422,24.4422,24.4257,24.4257,75800.0
2012-02-28 14:10:00,29.59,29.6,29.56,29.58,68000.0,24.4257,24.434,24.401,24.4175,68000.0
2012-02-28 14:15:00,29.59,29.61,29.58,29.6,94000.0,24.4257,24.4422,24.4175,24.434,94000.0
2012-02-28 14:20:00,29.59,29.6,29.59,29.6,20200.0,24.4257,24.434,24.4257,24.434,20200.0
2012-02-28 14:25:00,29.59,29.6,29.54,29.56,162200.0,24.4257,24.434,24.3845,24.401,162200.0
2012-02-28 14:30:00,29.55,29.62,29.54,29.61,123400.0,24.3927,24.4505,24.3845,24.4422,123400.0
2012-02-28 14:35:00,29.62,29.62,29.57,29.59,96600.0,24.4505,24.4505,24.4092,24.4257,96600.0
2012-02-28 14:40:00,29.59,29.59,29.57,29.59,38600.0,24.4257,24.4257,24.4092,24.4257,38600.0
2012-02-28 14:45:00,29.59,29.6,29.59,29.6,46400.0,24.4257,24.434,24.4257,24.434,46400.0
2012-02-28 14:50:00,29.61,29.63,29.61,29.61,71000.0,24.4422,24.4588,24.4422,24.4422,71000.0
2012-02-28 14:55:00,29.61,29.61,29.59,29.6,26800.0,24.4422,24.4422,24.4257,24.434,26800.0
2012-02-28 15:00:00,29.6,29.62,29.59,29.61,67600.0,24.434,24.4505,24.4257,24.4422,67600.0
2012-02-28 15:05:00,29.61,29.62,29.59,29.62,51000.0,24.4422,24.4505,24.4257,24.4505,51000.0
2012-02-28 15:10:00,29.62,29.65,29.6,29.65,125600.0,24.4505,24.4753,24.434,24.4753,125600.0
2012-02-28 15:15:00,29.65,29.71,29.65,29.7,100400.0,24.4753,24.5248,24.4753,24.5165,100400.0
2012-02-28 15:20:00,29.71,29.78,29.71,29.78,391400.0,24.5248,24.5826,24.5248,24.5826,391400.0
2012-02-28 15:25:00,29.78,29.84,29.78,29.84,459600.0,24.5826,24.6321,24.5826,24.6321,459600.0
2012-02-28 15:30:00,29.83,29.87,29.82,29.87,514600.0,24.6238,24.6569,24.6156,24.6569,514600.0
2012-02-28 15:35:00,29.86,29.88,29.85,29.86,380800.0,24.6486,24.6651,24.6404,24.6486,380800.0
2012-02-28 15:40:00,29.86,29.89,29.85,29.88,268400.0,24.6486,24.6734,24.6404,24.6651,268400.0
2012-02-28 15:45:00,29.88,29.88,29.84,29.85,445200.0,24.6651,24.6651,24.6321,24.6404,445200.0
2012-02-28 15:50:00,29.85,29.88,29.83,29.88,417600.0,24.6404,24.6651,24.6238,24.6651,417600.0
2012-02-28 15:55:00,29.88,29.88,29.84,29.85,479200.0,24.6651,24.6651,24.6321,24.6404,479200.0
2012-02-29 09:30:00,29.9,29.93,29.79,29.83,395000.0,24.6816,24.7064,24.5908,24.6238,395000.0
2012-02-29 09:35:00,29.84,29.85,29.8,29.81,307200.0,24.6321,24.6404,24.5991,24.6073,307200.0
2012-02-29 09:40:00,29.81,29.86,29.81,29.84,76800.0,24.6073,24.6486,24.6073,24.6321,76800.0
2012-02-29 09:45:00,29.85,29.89,29.82,29.86,263400.0,24.6404,24.6734,24.6156,24.6486,263400.0
2012-02-29 09:50:00,29.86,29.88,29.82,29.85,175200.0,24.6486,24.6651,24.6156,24.6404,175200.0
2012-02-29 09:55:00,29.84,29.86,29.83,29.84,107600.0,24.6321,24.6486,24.6238,24.6321,107600.0
2012-02-29 10:00:00,29.84,29.85,29.72,29.72,470800.0,24.6321,24.6404,24.533,24.533,470800.0
2012-02-29 10:05:00,29.73,29.75,29.7,29.75,193800.0,24.5413,24.5578,24.5165,24.5578,193800.0
2012-02-29 10:10:00,29.75,29.78,29.75,29.77,69200.0,24.5578,24.5826,24.5578,24.5743,69200.0
2012-02-29 10:15:00,29.76,29.76,29.68,29.71,410400.0,24.5661,24.5661,24.5,24.5248,410400.0
2012-02-29 10:20:00,29.72,29.74,29.68,29.74,130200.0,24.533,24.5496,24.5,24.5496,130200.0
2012-02-29 10:25:00,29.74,29.75,29.67,29.68,220400.0,24.5496,24.5578,24.4918,24.5,220400.0
2012-02-29 10:30:00,29.68,29.71,29.65,29.69,173200.0,24.5,24.5248,24.4753,24.5083,173200.0
2012-02-29 10:35:00,29.69,29.71,29.68,29.71,113400.0,24.5083,24.5248,24.5,24.5248,113400.0
2012-02-29 10:40:00,29.71,29.71,29.66,29.68,173800.0,24.5248,24.5248,24.4835,24.5,173800.0
2012-02-29 10:45:00,29.68,29.68,29.53,29.55,287600.0,24.5,24.5,24.3762,24.3927,287600.0
2012-02-29 10:50:00,29.55,29.56,29.49,29.56,210400.0,24.3927,24.401,24.3432,24.401,210400.0
2012-02-29 10:55:00,29.56,29.56,29.5,29.56,248000.0,24.401,24.401,24.3514,24.401,248000.0
2012-02-29 11:00:00,29.56,29.58,29.55,29.56,197600.0,24.401,24.4175,24.3927,24.401,197600.0
2012-02-29 11:05:00,29.55,29.58,29.54,29.57,214600.0,24.3927,24.4175,24.3845,24.4092,214600.0
2012-02-29 11:10:00,29.57,29.58,29.55,29.56,97200.0,24.4092,24.4175,24.3927,24.401,97200.0
2012-02-29 11:15:00,29.56,29.59,29.56,29.57,82800.0,24.401,24.4257,24.401,24.4092,82800.0
2012-02-29 11:20:00,29.57,29.57,29.5,29.5,284200.0,24.4092,24.4092,24.3514,24.3514,284200.0
2012-02-29 11:25:00,29.5,29.51,29.47,29.48,230600.0,24.3514,24.3597,24.3267,24.3349,230600.0
2012-02-29 11:30:00,29.47,29.54,29.46,29.53,95600.0,24.3267,24.3845,24.3184,24.3762,95600.0
2012-02-29 11:35:00,29.53,29.57,29.52,29.57,69600.0,24.3762,24.4092,24.368,24.4092,69600.0
2012-02-29 11:40:00,29.57,29.63,29.57,29.59,191800.0,24.4092,24.4588,24.4092,24.4257,191800.0
2012-02-29 11:45:00,29.6,29.63,29.59,29.61,69000.0,24.434,24.4588,24.4257,24.4422,69000.0
2012-02-29 11:50:00,29.63,29.65,29.61,29.64,268400.0,24.4588,24.4753,24.4422,24.467,268400.0
2012-02-29 11:55:00,29.64,29.66,29.61,29.61,61600.0,24.467,24.4835,24.4422,24.4422,61600.0
2012-02-29 12:00:00,29.61,29.63,29.61,29.61,88200.0,24.4422,24.4588,24.4422,24.4422,88200.0
2012-02-29 12:05:00,29.62,29.62,29.57,29.61,185200.0,24.4505,24.4505,24.4092,24.4422,185200.0
2012-02-29 12:10:00,29.61,29.64,29.6,29.63,173600.0,24.4422,24.467,24.434,24.4588,173600.0
2012-02-29 12:15:00,29.63,29.67,29.63,29.64,119000.0,24.4588,24.4918,24.4588,24.467,119000.0
2012-02-29 12:20:00,29.64,29.68,29.64,29.67,202600.0,24.467,24.5,24.467,24.4918,202600.0
2012-02-29 12:25:00,29.67,29.71,29.67,29.7,55800.0,24.4918,24.5248,24.4918,24.5165,55800.0
2012-02-29 12:30:00,29.7,29.72,29.69,29.7,95200.0,24.5165,24.533,24.5083,24.5165,95200.0
2012-02-29 12:35:00,29.7,29.71,29.69,29.7,42600.0,24.5165,24.5248,24.5083,24.5165,42600.0
2012-02-29 12:40:00,29.7,29.71,29.64,29.65,148800.0,24.5165,24.5248,24.467,24.4753,148800.0
2012-02-29 12:45:00,29.65,29.65,29.61,29.61,114000.0,24.4753,24.4753,24.4422,24.4422,114000.0
2012-02-29 12:50:00,29.61,29.64,29.61,29.62,176600.0,24.4422,24.467,24.4422,24.4505,176600.0
2012-02-29 12:55:00,29.62,29.64,29.61,29.63,136200.0,24.4505,24.467,24.4422,24.4588,136200.0
2012-02-29 13:00:00,29.64,29.66,29.64,29.66,24000.0,24.467,24.4835,24.467,24.4835,24000.0
2012-02-29 13:05:00,29.66,29.7,29.65,29.68,20600.0,24.4835,24.5165,24.4753,24.5,20600.0
2012-02-29 13:10:00,29.68,29.68,29.64,29.64,22400.0,24.5,24.5,24.467,24.467,22400.0
2012-02-29 13:15:00,29.64,29.64,29.61,29.61,79000.0,24.467,24.467,24.4422,24.4422,79000.0
2012-02-29 13:20:00,29.61,29.65,29.61,29.64,52400.0,24.4422,24.4753,24.4422,24.467,52400.0
2012-02-29 13:25:00,29.64,29.65,29.63,29.63,47600.0,24.467,24.4753,24.4588,24.4588,47600.0
2012-02-29 13:30:00,29.63,29.64,29.59,29.63,106200.0,24.4588,24.467,24.4257,24.4588,106200.0
2012-02-29 13:35:00,29.63,29.64,29.59,29.6,48800.0,24.4588,24.467,24.4257,24.434,48800.0
2012-02-29 13:40:00,29.6,29.64,29.6,29.62,34800.0,24.434,24.467,24.434,24.4505,34800.0
2012-02-29 13:45:00,29.62,29.64,29.6,29.64,32800.0,24.4505,24.467,24.434,24.467,32800.0
2012-02-29 13:50:00,29.63,29.63,29.58,29.59,112600.0,24.4588,24.4588,24.4175,24.4257,112600.0
2012-02-29 13:55:00,29.6,29.65,29.59,29.64,105800.0,24.434,24.4753,24.4257,24.467,105800.0
2012-02-29 14:00:00,29.64,29.66,29.63,29.66,30800.0,24.467,24.4835,24.4588,24.4835,30800.0
2012-02-29 14:05:00,29.67,29.68,29.67,29.67,123200.0,24.4918,24.5,24.4918,24.4918,123200.0
2012-02-29 14:10:00,29.67,29.69,29.65,29.65,45600.0,24.4918,24.5083,24.4753,24.4753,45600.0
2012-02-29 14:15:00,29.65,29.65,29.62,29.63,28800.0,24.4753,24.4753,24.4505,24.4588,28800.0
2012-02-29 14:20:00,29.64,29.64,29.59,29.59,89600.0,24.467,24.467,24.4257,24.4257,89600.0
2012-02-29 14:25:00,29.59,29.61,29.59,29.61,43200.0,24.4257,24.4422,24.4257,24.4422,43200.0
2012-02-29 14:30:00,29.61,29.61,29.55,29.55,49200.0,24.4422,24.4422,24.3927,24.3927,49200.0
2012-02-29 14:35:00,29.55,29.57,29.54,29.55,37800.0,24.3927,24.4092,24.3845,24.3927,37800.0
2012-02-29 14:40:00,29.55,29.57,29.53,29.56,65200.0,24.3927,24.4092,24.3762,24.401,65200.0
2012-02-29 14:45:00,29.56,29.58,29.54,29.56,135800.0,24.401,24.4175,24.3845,24.401,135800.0
2012-02-29 14:50:00,29.57,29.6,29.56,29.6,80200.0,24.4092,24.434,24.401,24.434,80200.0
2012-02-29 14:55:00,29.6,29.6,29.55,29.56,75800.0,24.434,24.434,24.3927,24.401,75800.0
2012-02-29 15:00:00,29.56,29.56,29.5,29.53,75800.0,24.401,24.401,24.3514,24.3762,75800.0
2012-02-29 15:05:00,29.53,29.56,29.52,29.53,92200.0,24.3762,24.401,24.368,24.3762,92200.0
2012-02-29 15:10:00,29.54,29.56,29.52,29.56,48600.0,24.3845,24.401,24.368,24.401,48600.0
2012-02-29 15:15:00,29.56,29.59,29.55,29.56,87800.0,24.401,24.4257,24.3927,24.401,87800.0
2012-02-29 15:20:00,29.56,29.56,29.53,29.53,68600.0,24.401,24.401,24.3762,24.3762,68600.0
2012-02-29 15:25:00,29.53,29.55,29.52,29.54,48000.0,24.3762,24.3927,24.368,24.3845,48000.0
2012-02-29 15:30:00,29.54,29.54,29.49,29.5,229200.0,24.3845,24.3845,24.3432,24.3514,229200.0
2012-02-29 15:35:00,29.5,29.51,29.45,29.47,210000.0,24.3514,24.3597,24.3102,24.3267,210000.0
2012-02-29 15:40:00,29.47,29.48,29.46,29.47,313200.0,24.3267,24.3349,24.3184,24.3267,313200.0
2012-02-29 15:45:00,29.46,29.52,29.45,29.51,729400.0,24.3184,24.368,24.3102,24.3597,729400.0
2012-02-29 15:50:00,29.5,29.52,29.46,29.47,792600.0,24.3514,24.368,24.3184,24.3267,792600.0
2012-02-29 15:55:00,29.46,29.46,29.42,29.43,791000.0,24.3184,24.3184,24.2854,24.2937,791000.0
2012-03-01 09:30:00,29.64,29.8,29.55,29.72,865400.0,24.467,24.5991,24.3927,24.533,865400.0
2012-03-01 09:35:00,29.73,29.74,29.66,29.68,199800.0,24.5413,24.5496,24.4835,24.5,199800.0
2012-03-01 09:40:00,29.68,29.73,29.67,29.72,515400.0,24.5,24.5413,24.4918,24.533,515400.0
2012-03-01 09:45:00,29.72,29.88,29.72,29.86,1151000.0,24.533,24.6651,24.533,24.6486,1151000.0
2012-03-01 09:50:00,29.86,29.9,29.84,29.87,378600.0,24.6486,24.6816,24.6321,24.6569,378600.0
2012-03-01 09:55:00,29.87,29.87,29.8,29.83,140600.0,24.6569,24.6569,24.5991,24.6238,140600.0
2012-03-01 10:00:00,29.83,29.83,29.72,29.76,1060000.0,24.6238,24.6238,24.533,24.5661,1060000.0
2012-03-01 10:05:00,29.75,29.79,29.74,29.76,375400.0,24.5578,24.5908,24.5496,24.5661,375400.0
2012-03-01 10:10:00,29.75,29.78,29.73,29.74,677200.0,24.5578,24.5826,24.5413,24.5496,677200.0
2012-03-01 10:15:00,29.73,29.74,29.7,29.72,103800.0,24.5413,24.5496,24.5165,24.533,103800.0
2012-03-01 10:20:00,29.73,29.75,29.72,29.75,159400.0,24.5413,24.5578,24.533,24.5578,159400.0
2012-03-01 10:25:00,29.75,29.75,29.68,29.69,288800.0,24.5578,24.5578,24.5,24.5083,288800.0
2012-03-01 10:30:00,29.68,29.71,29.65,29.66,146800.0,24.5,24.5248,24.4753,24.4835,146800.0
2012-03-01 10:35:00,29.66,29.7,29.65,29.68,99000.0,24.4835,24.5165,24.4753,24.5,99000.0
2012-03-01 10:40:00,29.68,29.7,29.68,29.68,141200.0,24.5,24.5165,24.5,24.5,141200.0
2012-03-01 10:45:00,29.67,29.71,29.67,29.7,63200.0,24.4918,24.5248,24.4918,24.5165,63200.0
2012-03-01 10:50:00,29.7,29.71,29.67,29.7,55200.0,24.5165,24.5248,24.4918,24.5165,55200.0
2012-03-01 10:55:00,29.7,29.74,29.7,29.74,113400.0,24.5165,24.5496,24.5165,24.5496,113400.0
2012-03-01 11:00:00,29.74,29.75,29.73,29.74,88000.0,24.5496,24.5578,24.5413,24.5496,88000.0
2012-03-01 11:05:00,29.75,29.75,29.73,29.73,83600.0,24.5578,24.5578,24.5413,24.5413,83600.0
2012-03-01 11:10:00,29.74,29.75,29.72,29.72,68200.0,24.5496,24.5578,24.533,24.533,68200.0
2012-03-01 11:15:00,29.73,29.75,29.72,29.74,95800.0,24.5413,24.5578,24.533,24.5496,95800.0
2012-03-01 11:20:00,29.75,29.75,29.72,29.73,70200.0,24.5578,24.5578,24.533,24.5413,70200.0
2012-03-01 11:25:00,29.73,29.75,29.73,29.75,216000.0,24.5413,24.5578,24.5413,24.5578,216000.0
2012-03-01 11:30:00,29.76,29.78,29.75,29.77,95200.0,24.5661,24.5826,24.5578,24.5743,95200.0
2012-03-01 11:35:00,29.77,29.8,29.77,29.77,100400.0,24.5743,24.5991,24.5743,24.5743,100400.0
2012-03-01 11:40:00,29.78,29.81,29.78,29.8,47800.0,24.5826,24.6073,24.5826,24.5991,47800.0
2012-03-01 11:45:00,29.81,29.82,29.79,29.81,67600.0,24.6073,24.6156,24.5908,24.6073,67600.0
2012-03-01 11:50:00,29.81,29.81,29.78,29.8,30400.0,24.6073,24.6073,24.5826,24.5991,30400.0
2012-03-01 11:55:00,29.8,29.82,29.8,29.82,38000.0,24.5991,24.6156,24.5991,24.6156,38000.0
2012-03-01 12:00:00,29.82,29.84,29.81,29.84,55000.0,24.6156,24.6321,24.6073,24.6321,55000.0
2012-03-01 12:05:00,29.83,29.84,29.82,29.83,45200.0,24.6238,24.6321,24.6156,24.6238,45200.0
2012-03-01 12:10:00,29.83,29.86,29.83,29.86,54000.0,24.6238,24.6486,24.6238,24.6486,54000.0
2012-03-01 12:15:00,29.86,29.87,29.85,29.87,27600.0,24.6486,24.6569,24.6404,24.6569,27600.0
2012-03-01 12:20:00,29.86,29.9,29.86,29.88,98400.0,24.6486,24.6816,24.6486,24.6651,98400.0
2012-03-01 12:25:00,29.88,29.89,29.86,29.88,57800.0,24.6651,24.6734,24.6486,24.6651,57800.0
2012-03-01 12:30:00,29.89,29.89,29.86,29.87,50000.0,24.6734,24.6734,24.6486,24.6569,50000.0
2012-03-01 12:35:00,29.86,29.89,29.86,29.88,59800.0,24.6486,24.6734,24.6486,24.6651,59800.0
2012-03-01 12:40:00,29.88,29.9,29.88,29.89,87000.0,24.6651,24.6816,24.6651,24.6734,87000.0
2012-03-01 12:45:00,29.89,29.91,29.89,29.91,47600.0,24.6734,24.6899,24.6734,24.6899,47600.0
2012-03-01 12:50:00,29.9,29.93,29.9,29.92,84200.0,24.6816,24.7064,24.6816,24.6981,84200.0
2012-03-01 12:55:00,29.93,29.93,29.9,29.91,30600.0,24.7064,24.7064,24.6816,24.6899,30600.0
2012-03-01 13:00:00,29.91,29.91,29.9,29.91,41800.0,24.6899,24.6899,24.6816,24.6899,41800.0
2012-03-01 13:05:00,29.91,29.92,29.91,29.92,65200.0,24.6899,24.6981,24.6899,24.6981,65200.0
2012-03-01 13:10:00,29.92,29.92,29.89,29.9,42200.0,24.6981,24.6981,24.6734,24.6816,42200.0
2012-03-01 13:15:00,29.89,29.91,29.89,29.9,33800.0,24.6734,24.6899,24.6734,24.6816,33800.0
2012-03-01 13:20:00,29.9,29.95,29.9,29.92,168800.0,24.6816,24.7229,24.6816,24.6981,168800.0
2012-03-01 13:25:00,29.92,29.92,29.91,29.92,43600.0,24.6981,24.6981,24.6899,24.6981,43600.0
2012-03-01 13:30:00,29.92,29.95,29.92,29.95,82400.0,24.6981,24.7229,24.6981,24.7229,82400.0
2012-03-01 13:35:00,29.95,29.96,29.93,29.93,141200.0,24.7229,24.7312,24.7064,24.7064,141200.0
2012-03-01 13:40:00,29.93,29.95,29.9,29.91,65400.0,24.7064,24.7229,24.6816,24.6899,65400.0
2012-03-01 13:45:00,29.91,29.91,29.9,29.9,29200.0,24.6899,24.6899,24.6816,24.6816,29200.0
2012-03-01 13:50:00,29.9,29.9,29.86,29.86,383600.0,24.6816,24.6816,24.6486,24.6486,383600.0
2012-03-01 13:55:00,29.86,29.87,29.84,29.86,197000.0,24.6486,24.6569,24.6321,24.6486,197000.0
2012-03-01 14:00:00,29.86,29.89,29.85,29.89,27000.0,24.6486,24.6734,24.6404,24.6734,27000.0
2012-03-01 14:05:00,29.89,29.92,29.88,29.91,37000.0,24.6734,24.6981,24.6651,24.6899,37000.0
2012-03-01 14:10:00,29.91,29.91,29.88,29.88,69600.0,24.6899,24.6899,24.6651,24.6651,69600.0
2012-03-01 14:15:00,29.89,29.9,29.88,29.89,41200.0,24.6734,24.6816,24.6651,24.6734,41200.0
2012-03-01 14:20:00,29.89,29.92,29.85,29.85,232000.0,24.6734,24.6981,24.6404,24.6404,232000.0
2012-03-01 14:25:00,29.86,29.9,29.86,29.89,90000.0,24.6486,24.6816,24.6486,24.6734,90000.0
2012-03-01 14:30:00,29.89,29.89,29.88,29.89,31800.0,24.6734,24.6734,24.6651,24.6734,31800.0
2012-03-01 14:35:00,29.89,29.89,29.86,29.86,70600.0,24.6734,24.6734,24.6486,24.6486,70600.0
2012-03-01 14:40:00,29.86,29.88,29.85,29.86,57000.0,24.6486,24.6651,24.6404,24.6486,57000.0
2012-03-01 14:45:00,29.85,29.86,29.82,29.85,197800.0,24.6404,24.6486,24.6156,24.6404,197800.0
2012-03-01 14:50:00,29.85,29.86,29.82,29.85,129400.0,24.6404,24.6486,24.6156,24.6404,129400.0
2012-03-01 14:55:00,29.85,29.87,29.85,29.86,87400.0,24.6404,24.6569,24.6404,24.6486,87400.0
2012-03-01 15:00:00,29.86,29.9,29.86,29.86,109000.0,24.6486,24.6816,24.6486,24.6486,109000.0
2012-03-01 15:05:00,29.86,29.86,29.79,29.8,703400.0,24.6486,24.6486,24.5908,24.5991,703400.0
2012-03-01 15:10:00,29.81,29.84,29.78,29.78,308200.0,24.6073,24.6321,24.5826,24.5826,308200.0
2012-03-01 15:15:00,29.78,29.81,29.67,29.68,901000.0,24.5826,24.6073,24.4918,24.5,901000.0
2012-03-01 15:20:00,29.68,29.73,29.67,29.73,524000.0,24.5,24.5413,24.4918,24.5413,524000.0
2012-03-01 15:25:00,29.73,29.77,29.72,29.75,273800.0,24.5413,24.5743,24.533,24.5578,273800.0
2012-03-01 15:30:00,29.75,29.76,29.72,29.74,303000.0,24.5578,24.5661,24.533,24.5496,303000.0
2012-03-01 15:35:00,29.74,29.75,29.7,29.73,383600.0,24.5496,24.5578,24.5165,24.5413,383600.0
2012-03-01 15:40:00,29.73,29.78,29.73,29.77,178600.0,24.5413,24.5826,24.5413,24.5743,178600.0
2012-03-01 15:45:00,29.77,29.83,29.76,29.82,787400.0,24.5743,24.6238,24.5661,24.6156,787400.0
2012-03-01 15:50:00,29.82,29.84,29.8,29.82,238400.0,24.6156,24.6321,24.5991,24.6156,238400.0
2012-03-01 15:55:00,29.82,29.83,29.78,29.8,892600.0,24.6156,24.6238,24.5826,24.5991,892600.0
2012-03-02 09:30:00,29.86,30.06,29.83,30.04,655000.0,24.6486,24.8137,24.6238,24.7972,655000.0
2012-03-02 09:35:00,30.04,30.06,29.96,30.02,820800.0,24.7972,24.8137,24.7312,24.7807,820800.0
2012-03-02 09:40:00,30.02,30.02,29.94,29.95,187400.0,24.7807,24.7807,24.7146,24.7229,187400.0
2012-03-02 09:45:00,29.95,30.04,29.95,29.96,485600.0,24.7229,24.7972,24.7229,24.7312,485600.0
2012-03-02 09:50:00,29.96,29.96,29.81,29.95,1342200.0,24.7312,24.7312,24.6073,24.7229,1342200.0
2012-03-02 09:55:00,29.96,29.96,29.9,29.92,91600.0,24.7312,24.7312,24.6816,24.6981,91600.0
2012-03-02 10:00:00,29.93,29.95,29.9,29.92,158400.0,24.7064,24.7229,24.6816,24.6981,158400.0
2012-03-02 10:05:00,29.92,29.98,29.91,29.94,671200.0,24.6981,24.7477,24.6899,24.7146,671200.0
2012-03-02 10:10:00,29.94,29.99,29.93,29.97,78400.0,24.7146,24.7559,24.7064,24.7394,78400.0
2012-03-02 10:15:00,29.97,30.0,29.96,29.97,173000.0,24.7394,24.7642,24.7312,24.7394,173000.0
2012-03-02 10:20:00,29.97,29.97,29.92,29.92,312800.0,24.7394,24.7394,24.6981,24.6981,312800.0
2012-03-02 10:25:00,29.92,29.93,29.85,29.86,669800.0,24.6981,24.7064,24.6404,24.6486,669800.0
2012-03-02 10:30:00,29.87,29.9,29.86,29.87,192000.0,24.6569,24.6816,24.6486,24.6569,192000.0
2012-03-02 10:35:00,29.87,29.93,29.87,29.9,301800.0,24.6569,24.7064,24.6569,24.6816,301800.0
2012-03-02 10:40:00,29.9,29.93,29.9,29.93,250400.0,24.6816,24.7064,24.6816,24.7064,250400.0
2012-03-02 10:45:00,29.93,29.93,29.88,29.89,173800.0,24.7064,24.7064,24.6651,24.6734,173800.0
2012-03-02 10:50:00,29.89,29.93,29.89,29.93,39000.0,24.6734,24.7064,24.6734,24.7064,39000.0
2012-03-02 10:55:00,29.93,29.95,29.88,29.9,91200.0,24.7064,24.7229,24.6651,24.6816,91200.0
2012-03-02 11:00:00,29.9,29.94,29.89,29.89,67600.0,24.6816,24.7146,24.6734,24.6734,67600.0
2012-03-02 11:05:00,29.9,29.92,29.89,29.91,46600.0,24.6816,24.6981,24.6734,24.6899,46600.0
2012-03-02 11:10:00,29.91,29.91,29.87,29.88,86000.0,24.6899,24.6899,24.6569,24.6651,86000.0
2012-03-02 11:15:00,29.88,29.93,29.86,29.91,60200.0,24.6651,24.7064,24.6486,24.6899,60200.0
2012-03-02 11:20:00,29.91,29.93,29.9,29.91,98800.0,24.6899,24.7064,24.6816,24.6899,98800.0
2012-03-02 11:25:00,29.91,29.94,29.9,29.93,399400.0,24.6899,24.7146,24.6816,24.7064,399400.0
2012-03-02 11:30:00,29.93,29.96,29.93,29.95,38200.0,24.7064,24.7312,24.7064,24.7229,38200.0
2012-03-02 11:35:00,29.94,29.95,29.93,29.93,44000.0,24.7146,24.7229,24.7064,24.7064,44000.0
2012-03-02 11:40:00,29.93,29.93,29.82,29.86,138200.0,24.7064,24.7064,24.6156,24.6486,138200.0
2012-03-02 11:45:00,29.85,29.88,29.81,29.86,133400.0,24.6404,24.6651,24.6073,24.6486,133400.0
2012-03-02 11:50:00,29.86,29.86,29.84,29.86,43600.0,24.6486,24.6486,24.6321,24.6486,43600.0
2012-03-02 11:55:00,29.86,29.88,29.85,29.86,143400.0,24.6486,24.6651,24.6404,24.6486,143400.0
2012-03-02 12:00:00,29.85,29.86,29.83,29.85,51600.0,24.6404,24.6486,24.6238,24.6404,51600.0
2012-03-02 12:05:00,29.85,29.86,29.84,29.86,22800.0,24.6404,24.6486,24.6321,24.6486,22800.0
2012-03-02 12:10:00,29.86,29.86,29.83,29.85,58800.0,24.6486,24.6486,24.6238,24.6404,58800.0
2012-03-02 12:15:00,29.85,29.85,29.77,29.8,82200.0,24.6404,24.6404,24.5743,24.5991,82200.0
2012-03-02 12:20:00,29.8,29.8,29.74,29.74,344200.0,24.5991,24.5991,24.5496,24.5496,344200.0
2012-03-02 12:25:00,29.75,29.75,29.72,29.74,202400.0,24.5578,24.5578,24.533,24.5496,202400.0
2012-03-02 12:30:00,29.74,29.79,29.74,29.79,33800.0,24.5496,24.5908,24.5496,24.5908,33800.0
2012-03-02 12:35:00,29.79,29.79,29.76,29.76,88000.0,24.5908,24.5908,24.5661,24.5661,88000.0
2012-03-02 12:40:00,29.77,29.8,29.77,29.79,23000.0,24.5743,24.5991,24.5743,24.5908,23000.0
2012-03-02 12:45:00,29.8,29.81,29.79,29.81,20200.0,24.5991,24.6073,24.5908,24.6073,20200.0
2012-03-02 12:50:00,29.81,29.82,29.8,29.8,22400.0,24.6073,24.6156,24.5991,24.5991,22400.0
2012-03-02 12:55:00,29.8,29.8,29.78,29.8,59400.0,24.5991,24.5991,24.5826,24.5991,59400.0
2012-03-02 13:00:00,29.79,29.81,29.78,29.81,23600.0,24.5908,24.6073,24.5826,24.6073,23600.0
2012-03-02 13:05:00,29.81,29.81,29.77,29.78,47200.0,24.6073,24.6073,24.5743,24.5826,47200.0
2012-03-02 13:10:00,29.78,29.78,29.7,29.7,305600.0,24.5826,24.5826,24.5165,24.5165,305600.0
2012-03-02 13:15:00,29.7,29.74,29.7,29.71,106600.0,24.5165,24.5496,24.5165,24.5248,106600.0
2012-03-02 13:20:00,29.7,29.7,29.64,29.65,212200.0,24.5165,24.5165,24.467,24.4753,212200.0
2012-03-02 13:25:00,29.64,29.73,29.63,29.72,53000.0,24.467,24.5413,24.4588,24.533,53000.0
2012-03-02 13:30:00,29.72,29.77,29.72,29.74,158800.0,24.533,24.5743,24.533,24.5496,158800.0
2012-03-02 13:35:00,29.74,29.75,29.72,29.74,72200.0,24.5496,24.5578,24.533,24.5496,72200.0
2012-03-02 13:40:00,29.74,29.78,29.74,29.77,90200.0,24.5496,24.5826,24.5496,24.5743,90200.0
2012-03-02 13:45:00,29.77,29.77,29.73,29.75,94000.0,24.5743,24.5743,24.5413,24.5578,94000.0
2012-03-02 13:50:00,29.75,29.78,29.74,29.78,48200.0,24.5578,24.5826,24.5496,24.5826,48200.0
2012-03-02 13:55:00,29.78,29.8,29.76,29.79,62400.0,24.5826,24.5991,24.5661,24.5908,62400.0
2012-03-02 14:00:00,29.79,29.79,29.77,29.79,87200.0,24.5908,24.5908,24.5743,24.5908,87200.0
2012-03-02 14:05:00,29.79,29.8,29.76,29.77,29800.0,24.5908,24.5991,24.5661,24.5743,29800.0
2012-03-02 14:10:00,29.77,29.78,29.74,29.75,32800.0,24.5743,24.5826,24.5496,24.5578,32800.0
2012-03-02 14:15:00,29.75,29.8,29.75,29.8,34600.0,24.5578,24.5991,24.5578,24.5991,34600.0
2012-03-02 14:20:00,29.8,29.81,29.75,29.77,82800.0,24.5991,24.6073,24.5578,24.5743,82800.0
2012-03-02 14:25:00,29.77,29.79,29.75,29.76,57800.0,24.5743,24.5908,24.5578,24.5661,57800.0
2012-03-02 14:30:00,29.77,29.79,29.75,29.76,200600.0,24.5743,24.5908,24.5578,24.5661,200600.0
2012-03-02 14:35:00,29.76,29.78,29.75,29.78,204400.0,24.5661,24.5826,24.5578,24.5826,204400.0
2012-03-02 14:40:00,29.78,29.78,29.76,29.78,104000.0,24.5826,24.5826,24.5661,24.5826,104000.0
2012-03-02 14:45:00,29.78,29.81,29.77,29.8,422200.0,24.5826,24.6073,24.5743,24.5991,422200.0
2012-03-02 14:50:00,29.8,29.83,29.8,29.82,44400.0,24.5991,24.6238,24.5991,24.6156,44400.0
2012-03-02 14:55:00,29.83,29.84,29.81,29.82,131800.0,24.6238,24.6321,24.6073,24.6156,131800.0
2012-03-02 15:00:00,29.82,29.84,29.8,29.8,113400.0,24.6156,24.6321,24.5991,24.5991,113400.0
2012-03-02 15:05:00,29.8,29.82,29.79,29.79,65800.0,24.5991,24.6156,24.5908,24.5908,65800.0
2012-03-02 15:10:00,29.8,29.8,29.77,29.77,154600.0,24.5991,24.5991,24.5743,24.5743,154600.0
2012-03-02 15:15:00,29.78,29.79,29.77,29.78,15200.0,24.5826,24.5908,24.5743,24.5826,15200.0
2012-03-02 15:20:00,29.77,29.78,29.75,29.75,327800.0,24.5743,24.5826,24.5578,24.5578,327800.0
2012-03-02 15:25:00,29.75,29.79,29.75,29.78,164200.0,24.5578,24.5908,24.5578,24.5826,164200.0
2012-03-02 15:30:00,29.78,29.82,29.78,29.82,89600.0,24.5826,24.6156,24.5826,24.6156,89600.0
2012-03-02 15:35:00,29.82,29.82,29.76,29.76,234400.0,24.6156,24.6156,24.5661,24.5661,234400.0
2012-03-02 15:40:00,29.77,29.78,29.73,29.74,83600.0,24.5743,24.5826,24.5413,24.5496,83600.0
2012-03-02 15:45:00,29.74,29.75,29.72,29.72,64600.0,24.5496,24.5578,24.533,24.533,64600.0
2012-03-02 15:50:00,29.72,29.75,29.72,29.74,217400.0,24.533,24.5578,24.533,24.5496,217400.0
2012-03-02 15:55:00,29.74,29.75,29.7,29.75,538200.0,24.5496,24.5578,24.5165,24.5578,538200.0
2012-03-05 09:30:00,29.68,29.72,29.67,29.68,76800.0,24.5,24.533,24.4918,24.5,76800.0
2012-03-05 09:35:00,29.68,29.7,29.65,29.67,226600.0,24.5,24.5165,24.4753,24.4918,226600.0
2012-03-05 09:40:00,29.68,29.72,29.68,29.7,157200.0,24.5,24.533,24.5,24.5165,157200.0
2012-03-05 09:45:00,29.7,29.71,29.68,29.7,312600.0,24.5165,24.5248,24.5,24.5165,312600.0
2012-03-05 09:50:00,29.7,29.74,29.69,29.71,337800.0,24.5165,24.5496,24.5083,24.5248,337800.0
2012-03-05 09:55:00,29.71,29.77,29.71,29.74,161600.0,24.5248,24.5743,24.5248,24.5496,161600.0
2012-03-05 10:00:00,29.74,29.84,29.73,29.83,665600.0,24.5496,24.6321,24.5413,24.6238,665600.0
2012-03-05 10:05:00,29.83,29.83,29.78,29.78,189600.0,24.6238,24.6238,24.5826,24.5826,189600.0
2012-03-05 10:10:00,29.78,29.8,29.77,29.77,40200.0,24.5826,24.5991,24.5743,24.5743,40200.0
2012-03-05 10:15:00,29.77,29.77,29.69,29.71,164600.0,24.5743,24.5743,24.5083,24.5248,164600.0
2012-03-05 10:20:00,29.71,29.72,29.62,29.63,506000.0,24.5248,24.533,24.4505,24.4588,506000.0
2012-03-05 10:25:00,29.61,29.64,29.59,29.63,93000.0,24.4422,24.467,24.4257,24.4588,93000.0
2012-03-05 10:30:00,29.62,29.66,29.6,29.65,62200.0,24.4505,24.4835,24.434,24.4753,62200.0
2012-03-05 10:35:00,29.65,29.66,29.61,29.64,55600.0,24.4753,24.4835,24.4422,24.467,55600.0
2012-03-05 10:40:00,29.64,29.68,29.64,29.67,381400.0,24.467,24.5,24.467,24.4918,381400.0
2012-03-05 10:45:00,29.67,29.7,29.65,29.7,126600.0,24.4918,24.5165,24.4753,24.5165,126600.0
2012-03-05 10:50:00,29.7,29.72,29.7,29.7,35600.0,24.5165,24.533,24.5165,24.5165,35600.0
2012-03-05 10:55:00,29.7,29.73,29.7,29.73,32000.0,24.5165,24.5413,24.5165,24.5413,32000.0
2012-03-05 11:00:00,29.72,29.77,29.71,29.72,203800.0,24.533,24.5743,24.5248,24.533,203800.0
2012-03-05 11:05:00,29.72,29.75,29.72,29.74,189200.0,24.533,24.5578,24.533,24.5496,189200.0
2012-03-05 11:10:00,29.73,29.75,29.72,29.73,66200.0,24.5413,24.5578,24.533,24.5413,66200.0
2012-03-05 11:15:00,29.73,29.73,29.65,29.68,205000.0,24.5413,24.5413,24.4753,24.5,205000.0
2012-03-05 11:20:00,29.69,29.74,29.68,29.72,291400.0,24.5083,24.5496,24.5,24.533,291400.0
2012-03-05 11:25:00,29.72,29.74,29.71,29.74,71600.0,24.533,24.5496,24.5248,24.5496,71600.0
2012-03-05 11:30:00,29.74,29.74,29.71,29.73,33000.0,24.5496,24.5496,24.5248,24.5413,33000.0
2012-03-05 11:35:00,29.73,29.74,29.71,29.72,51600.0,24.5413,24.5496,24.5248,24.533,51600.0
2012-03-05 11:40:00,29.72,29.73,29.68,29.72,181000.0,24.533,24.5413,24.5,24.533,181000.0
2012-03-05 11:45:00,29.72,29.74,29.72,29.74,89400.0,24.533,24.5496,24.533,24.5496,89400.0
2012-03-05 11:50:00,29.74,29.75,29.73,29.74,51200.0,24.5496,24.5578,24.5413,24.5496,51200.0
2012-03-05 11:55:00,29.74,29.74,29.72,29.72,43200.0,24.5496,24.5496,24.533,24.533,43200.0
2012-03-05 12:00:00,29.73,29.75,29.72,29.72,72600.0,24.5413,24.5578,24.533,24.533,72600.0
2012-03-05 12:05:00,29.72,29.73,29.72,29.73,85600.0,24.533,24.5413,24.533,24.5413,85600.0
2012-03-05 12:10:00,29.73,29.74,29.73,29.74,135200.0,24.5413,24.5496,24.5413,24.5496,135200.0
2012-03-05 12:15:00,29.74,29.74,29.72,29.74,34400.0,24.5496,24.5496,24.533,24.5496,34400.0
2012-03-05 12:20:00,29.73,29.74,29.71,29.72,45200.0,24.5413,24.5496,24.5248,24.533,45200.0
2012-03-05 12:25:00,29.72,29.75,29.72,29.75,110000.0,24.533,24.5578,24.533,24.5578,110000.0
2012-03-05 12:30:00,29.75,29.75,29.71,29.73,62000.0,24.5578,24.5578,24.5248,24.5413,62000.0
2012-03-05 12:35:00,29.73,29.73,29.72,29.73,24800.0,24.5413,24.5413,24.533,24.5413,24800.0
2012-03-05 12:40:00,29.73,29.74,29.71,29.72,139800.0,24.5413,24.5496,24.5248,24.533,139800.0
2012-03-05 12:45:00,29.73,29.74,29.72,29.73,73400.0,24.5413,24.5496,24.533,24.5413,73400.0
2012-03-05 12:50:00,29.73,29.73,29.69,29.7,106000.0,24.5413,24.5413,24.5083,24.5165,106000.0
2012-03-05 12:55:00,29.7,29.72,29.69,29.71,60000.0,24.5165,24.533,24.5083,24.5248,60000.0
2012-03-05 13:00:00,29.71,29.72,29.71,29.72,25200.0,24.5248,24.533,24.5248,24.533,25200.0
2012-03-05 13:05:00,29.73,29.76,29.73,29.74,145000.0,24.5413,24.5661,24.5413,24.5496,145000.0
2012-03-05 13:10:00,29.74,29.77,29.73,29.75,39000.0,24.5496,24.5743,24.5413,24.5578,39000.0
2012-03-05 13:15:00,29.76,29.78,29.75,29.77,33000.0,24.5661,24.5826,24.5578,24.5743,33000.0
2012-03-05 13:20:00,29.77,29.81,29.76,29.79,78200.0,24.5743,24.6073,24.5661,24.5908,78200.0
2012-03-05 13:25:00,29.79,29.81,29.78,29.81,26400.0,24.5908,24.6073,24.5826,24.6073,26400.0
2012-03-05 13:30:00,29.81,29.81,29.79,29.8,23200.0,24.6073,24.6073,24.5908,24.5991,23200.0
2012-03-05 13:35:00,29.79,29.79,29.77,29.79,29000.0,24.5908,24.5908,24.5743,24.5908,29000.0
2012-03-05 13:40:00,29.79,29.8,29.79,29.79,21000.0,24.5908,24.5991,24.5908,24.5908,21000.0
2012-03-05 13:45:00,29.8,29.81,29.79,29.81,27200.0,24.5991,24.6073,24.5908,24.6073,27200.0
2012-03-05 13:50:00,29.8,29.8,29.75,29.79,81800.0,24.5991,24.5991,24.5578,24.5908,81800.0
2012-03-05 13:55:00,29.78,29.8,29.78,29.79,40200.0,24.5826,24.5991,24.5826,24.5908,40200.0
2012-03-05 14:00:00,29.78,29.79,29.78,29.78,46200.0,24.5826,24.5908,24.5826,24.5826,46200.0
2012-03-05 14:05:00,29.78,29.8,29.78,29.79,58400.0,24.5826,24.5991,24.5826,24.5908,58400.0
2012-03-05 14:10:00,29.8,29.84,29.79,29.82,121600.0,24.5991,24.6321,24.5908,24.6156,121600.0
2012-03-05 14:15:00,29.82,29.83,29.81,29.82,72200.0,24.6156,24.6238,24.6073,24.6156,72200.0
2012-03-05 14:20:00,29.82,29.84,29.8,29.81,160400.0,24.6156,24.6321,24.5991,24.6073,160400.0
2012-03-05 14:25:00,29.81,29.86,29.8,29.85,189000.0,24.6073,24.6486,24.5991,24.6404,189000.0
2012-03-05 14:30:00,29.85,29.86,29.8,29.82,57000.0,24.6404,24.6486,24.5991,24.6156,57000.0
2012-03-05 14:35:00,29.82,29.84,29.82,29.84,50200.0,24.6156,24.6321,24.6156,24.6321,50200.0
2012-03-05 14:40:00,29.84,29.84,29.82,29.83,67400.0,24.6321,24.6321,24.6156,24.6238,67400.0
2012-03-05 14:45:00,29.83,29.84,29.82,29.82,23400.0,24.6238,24.6321,24.6156,24.6156,23400.0
2012-03-05 14:50:00,29.82,29.84,29.82,29.84,19200.0,24.6156,24.6321,24.6156,24.6321,19200.0
2012-03-05 14:55:00,29.84,29.89,29.83,29.88,72600.0,24.6321,24.6734,24.6238,24.6651,72600.0
2012-03-05 15:00:00,29.88,29.91,29.88,29.9,106600.0,24.6651,24.6899,24.6651,24.6816,106600.0
2012-03-05 15:05:00,29.9,29.9,29.87,29.89,96400.0,24.6816,24.6816,24.6569,24.6734,96400.0
2012-03-05 15:10:00,29.89,29.9,29.88,29.88,36400.0,24.6734,24.6816,24.6651,24.6651,36400.0
2012-03-05 15:15:00,29.88,29.89,29.88,29.89,77200.0,24.6651,24.6734,24.6651,24.6734,77200.0
2012-03-05 15:20:00,29.89,29.9,29.88,29.88,40400.0,24.6734,24.6816,24.6651,24.6651,40400.0
2012-03-05 15:25:00,29.88,29.9,29.88,29.89,45600.0,24.6651,24.6816,24.6651,24.6734,45600.0
2012-03-05 15:30:00,29.89,29.91,29.88,29.9,63600.0,24.6734,24.6899,24.6651,24.6816,63600.0
2012-03-05 15:35:00,29.9,29.9,29.86,29.86,138000.0,24.6816,24.6816,24.6486,24.6486,138000.0
2012-03-05 15:40:00,29.86,29.87,29.81,29.81,274400.0,24.6486,24.6569,24.6073,24.6073,274400.0
2012-03-05 15:45:00,29.82,29.85,29.81,29.84,322200.0,24.6156,24.6404,24.6073,24.6321,322200.0
2012-03-05 15:50:00,29.83,29.86,29.83,29.84,405600.0,24.6238,24.6486,24.6238,24.6321,405600.0
2012-03-05 15:55:00,29.84,29.85,29.82,29.83,558000.0,24.6321,24.6404,24.6156,24.6238,558000.0
2012-03-06 09:30:00,29.5,29.5,29.43,29.47,432400.0,24.3514,24.3514,24.2937,24.3267,432400.0
2012-03-06 09:35:00,29.47,29.55,29.45,29.51,315400.0,24.3267,24.3927,24.3102,24.3597,315400.0
2012-03-06 09:40:00,29.5,29.56,29.5,29.54,159000.0,24.3514,24.401,24.3514,24.3845,159000.0
2012-03-06 09:45:00,29.53,29.54,29.47,29.49,234800.0,24.3762,24.3845,24.3267,24.3432,234800.0
2012-03-06 09:50:00,29.49,29.5,29.43,29.49,286800.0,24.3432,24.3514,24.2937,24.3432,286800.0
2012-03-06 09:55:00,29.49,29.5,29.45,29.46,205800.0,24.3432,24.3514,24.3102,24.3184,205800.0
2012-03-06 10:00:00,29.45,29.5,29.41,29.48,293400.0,24.3102,24.3514,24.2771,24.3349,293400.0
2012-03-06 10:05:00,29.48,29.52,29.47,29.5,277000.0,24.3349,24.368,24.3267,24.3514,277000.0
2012-03-06 10:10:00,29.5,29.54,29.5,29.52,427200.0,24.3514,24.3845,24.3514,24.368,427200.0
2012-03-06 10:15:00,29.52,29.52,29.46,29.48,420000.0,24.368,24.368,24.3184,24.3349,420000.0
2012-03-06 10:20:00,29.48,29.48,29.4,29.45,150600.0,24.3349,24.3349,24.2689,24.3102,150600.0
2012-03-06 10:25:00,29.45,29.48,29.44,29.48,72600.0,24.3102,24.3349,24.3019,24.3349,72600.0
2012-03-06 10:30:00,29.47,29.5,29.47,29.49,61200.0,24.3267,24.3514,24.3267,24.3432,61200.0
2012-03-06 10:35:00,29.5,29.57,29.5,29.54,133200.0,24.3514,24.4092,24.3514,24.3845,133200.0
2012-03-06 10:40:00,29.54,29.57,29.52,29.52,120400.0,24.3845,24.4092,24.368,24.368,120400.0
2012-03-06 10:45:00,29.52,29.53,29.47,29.48,372200.0,24.368,24.3762,24.3267,24.3349,372200.0
2012-03-06 10:50:00,29.48,29.48,29.43,29.46,216400.0,24.3349,24.3349,24.2937,24.3184,216400.0
2012-03-06 10:55:00,29.46,29.5,29.45,29.45,65000.0,24.3184,24.3514,24.3102,24.3102,65000.0
2012-03-06 11:00:00,29.45,29.5,29.45,29.5,197400.0,24.3102,24.3514,24.3102,24.3514,197400.0
2012-03-06 11:05:00,29.51,29.53,29.49,29.52,163800.0,24.3597,24.3762,24.3432,24.368,163800.0
2012-03-06 11:10:00,29.52,29.52,29.47,29.47,187000.0,24.368,24.368,24.3267,24.3267,187000.0
2012-03-06 11:15:00,29.48,29.5,29.45,29.45,190200.0,24.3349,24.3514,24.3102,24.3102,190200.0
2012-03-06 11:20:00,29.45,29.47,29.43,29.43,31800.0,24.3102,24.3267,24.2937,24.2937,31800.0
2012-03-06 11:25:00,29.44,29.5,29.43,29.5,67600.0,24.3019,24.3514,24.2937,24.3514,67600.0
2012-03-06 11:30:00,29.5,29.5,29.44,29.45,19600.0,24.3514,24.3514,24.3019,24.3102,19600.0
2012-03-06 11:35:00,29.45,29.48,29.43,29.47,135400.0,24.3102,24.3349,24.2937,24.3267,135400.0
2012-03-06 11:40:00,29.47,29.49,29.45,29.47,24200.0,24.3267,24.3432,24.3102,24.3267,24200.0
2012-03-06 11:45:00,29.47,29.47,29.43,29.46,80400.0,24.3267,24.3267,24.2937,24.3184,80400.0
2012-03-06 11:50:00,29.45,29.47,29.41,29.42,137000.0,24.3102,24.3267,24.2771,24.2854,137000.0
2012-03-06 11:55:00,29.42,29.43,29.41,29.43,48800.0,24.2854,24.2937,24.2771,24.2937,48800.0
2012-03-06 12:00:00,29.42,29.44,29.42,29.42,27000.0,24.2854,24.3019,24.2854,24.2854,27000.0
2012-03-06 12:05:00,29.42,29.43,29.39,29.41,47800.0,24.2854,24.2937,24.2606,24.2771,47800.0
2012-03-06 12:10:00,29.41,29.41,29.38,29.4,83600.0,24.2771,24.2771,24.2524,24.2689,83600.0
2012-03-06 12:15:00,29.39,29.41,29.36,29.38,146400.0,24.2606,24.2771,24.2359,24.2524,146400.0
2012-03-06 12:20:00,29.39,29.4,29.36,29.37,117400.0,24.2606,24.2689,24.2359,24.2441,117400.0
2012-03-06 12:25:00,29.36,29.38,29.36,29.38,63400.0,24.2359,24.2524,24.2359,24.2524,63400.0
2012-03-06 12:30:00,29.38,29.41,29.38,29.41,58400.0,24.2524,24.2771,24.2524,24.2771,58400.0
2012-03-06 12:35:00,29.41,29.45,29.41,29.43,68400.0,24.2771,24.3102,24.2771,24.2937,68400.0
2012-03-06 12:40:00,29.43,29.44,29.43,29.43,3400.0,24.2937,24.3019,24.2937,24.2937,3400.0
2012-03-06 12:45:00,29.42,29.43,29.41,29.43,22800.0,24.2854,24.2937,24.2771,24.2937,22800.0
2012-03-06 12:50:00,29.43,29.45,29.43,29.45,37800.0,24.2937,24.3102,24.2937,24.3102,37800.0
2012-03-06 12:55:00,29.45,29.46,29.43,29.43,71000.0,24.3102,24.3184,24.2937,24.2937,71000.0
2012-03-06 13:00:00,29.43,29.46,29.42,29.46,46200.0,24.2937,24.3184,24.2854,24.3184,46200.0
2012-03-06 13:05:00,29.46,29.47,29.45,29.46,77000.0,24.3184,24.3267,24.3102,24.3184,77000.0
2012-03-06 13:10:00,29.46,29.46,29.43,29.45,39400.0,24.3184,24.3184,24.2937,24.3102,39400.0
2012-03-06 13:15:00,29.44,29.44,29.42,29.43,123400.0,24.3019,24.3019,24.2854,24.2937,123400.0
2012-03-06 13:20:00,29.43,29.43,29.41,29.43,92000.0,24.2937,24.2937,24.2771,24.2937,92000.0
2012-03-06 13:25:00,29.43,29.43,29.4,29.43,138000.0,24.2937,24.2937,24.2689,24.2937,138000.0
2012-03-06 13:30:00,29.43,29.46,29.42,29.45,83400.0,24.2937,24.3184,24.2854,24.3102,83400.0
2012-03-06 13:35:00,29.45,29.47,29.45,29.47,63000.0,24.3102,24.3267,24.3102,24.3267,63000.0
2012-03-06 13:40:00,29.48,29.49,29.43,29.45,202800.0,24.3349,24.3432,24.2937,24.3102,202800.0
2012-03-06 13:45:00,29.45,29.48,29.43,29.47,72800.0,24.3102,24.3349,24.2937,24.3267,72800.0
2012-03-06 13:50:00,29.47,29.5,29.46,29.48,245200.0,24.3267,24.3514,24.3184,24.3349,245200.0
2012-03-06 13:55:00,29.48,29.48,29.43,29.44,91000.0,24.3349,24.3349,24.2937,24.3019,91000.0
2012-03-06 14:00:00,29.43,29.45,29.42,29.43,40600.0,24.2937,24.3102,24.2854,24.2937,40600.0
2012-03-06 14:05:00,29.43,29.44,29.42,29.43,26600.0,24.2937,24.3019,24.2854,24.2937,26600.0
2012-03-06 14:10:00,29.43,29.46,29.42,29.46,96000.0,24.2937,24.3184,24.2854,24.3184,96000.0
2012-03-06 14:15:00,29.45,29.46,29.43,29.45,112800.0,24.3102,24.3184,24.2937,24.3102,112800.0
2012-03-06 14:20:00,29.45,29.45,29.43,29.43,211800.0,24.3102,24.3102,24.2937,24.2937,211800.0
2012-03-06 14:25:00,29.43,29.43,29.39,29.41,259800.0,24.2937,24.2937,24.2606,24.2771,259800.0
2012-03-06 14:30:00,29.41,29.42,29.38,29.38,99400.0,24.2771,24.2854,24.2524,24.2524,99400.0
2012-03-06 14:35:00,29.38,29.39,29.36,29.39,84800.0,24.2524,24.2606,24.2359,24.2606,84800.0
2012-03-06 14:40:00,29.39,29.4,29.36,29.4,34600.0,24.2606,24.2689,24.2359,24.2689,34600.0
2012-03-06 14:45:00,29.4,29.41,29.38,29.39,131800.0,24.2689,24.2771,24.2524,24.2606,131800.0
2012-03-06 14:50:00,29.39,29.4,29.39,29.39,21200.0,24.2606,24.2689,24.2606,24.2606,21200.0
2012-03-06 14:55:00,29.39,29.4,29.38,29.38,83600.0,24.2606,24.2689,24.2524,24.2524,83600.0
2012-03-06 15:00:00,29.38,29.43,29.38,29.43,217600.0,24.2524,24.2937,24.2524,24.2937,217600.0
2012-03-06 15:05:00,29.43,29.43,29.42,29.43,171400.0,24.2937,24.2937,24.2854,24.2937,171400.0
2012-03-06 15:10:00,29.43,29.43,29.41,29.41,172200.0,24.2937,24.2937,24.2771,24.2771,172200.0
2012-03-06 15:15:00,29.41,29.45,29.41,29.45,68600.0,24.2771,24.3102,24.2771,24.3102,68600.0
2012-03-06 15:20:00,29.45,29.45,29.42,29.45,144000.0,24.3102,24.3102,24.2854,24.3102,144000.0
2012-03-06 15:25:00,29.44,29.45,29.42,29.43,37600.0,24.3019,24.3102,24.2854,24.2937,37600.0
2012-03-06 15:30:00,29.43,29.43,29.4,29.4,55600.0,24.2937,24.2937,24.2689,24.2689,55600.0
2012-03-06 15:35:00,29.4,29.43,29.4,29.43,105800.0,24.2689,24.2937,24.2689,24.2937,105800.0
2012-03-06 15:40:00,29.43,29.45,29.43,29.43,151000.0,24.2937,24.3102,24.2937,24.2937,151000.0
2012-03-06 15:45:00,29.43,29.47,29.42,29.46,276400.0,24.2937,24.3267,24.2854,24.3184,276400.0
2012-03-06 15:50:00,29.46,29.48,29.45,29.46,224200.0,24.3184,24.3349,24.3102,24.3184,224200.0
2012-03-06 15:55:00,29.46,29.47,29.43,29.46,444000.0,24.3184,24.3267,24.2937,24.3184,444000.0
2012-03-07 09:30:00,29.52,29.56,29.5,29.52,99400.0,24.368,24.401,24.3514,24.368,99400.0
2012-03-07 09:35:00,29.52,29.54,29.52,29.52,303800.0,24.368,24.3845,24.368,24.368,303800.0
2012-03-07 09:40:00,29.52,29.53,29.46,29.47,271400.0,24.368,24.3762,24.3184,24.3267,271400.0
2012-03-07 09:45:00,29.46,29.48,29.41,29.43,320000.0,24.3184,24.3349,24.2771,24.2937,320000.0
2012-03-07 09:50:00,29.43,29.49,29.42,29.48,242400.0,24.2937,24.3432,24.2854,24.3349,242400.0
2012-03-07 09:55:00,29.49,29.49,29.41,29.41,168800.0,24.3432,24.3432,24.2771,24.2771,168800.0
2012-03-07 10:00:00,29.42,29.43,29.36,29.41,968000.0,24.2854,24.2937,24.2359,24.2771,968000.0
2012-03-07 10:05:00,29.4,29.41,29.32,29.35,494200.0,24.2689,24.2771,24.2029,24.2276,494200.0
2012-03-07 10:10:00,29.36,29.4,29.34,29.35,384800.0,24.2359,24.2689,24.2194,24.2276,384800.0
2012-03-07 10:15:00,29.34,29.37,29.34,29.36,203200.0,24.2194,24.2441,24.2194,24.2359,203200.0
2012-03-07 10:20:00,29.37,29.41,29.37,29.38,118000.0,24.2441,24.2771,24.2441,24.2524,118000.0
2012-03-07 10:25:00,29.38,29.43,29.36,29.43,63400.0,24.2524,24.2937,24.2359,24.2937,63400.0
2012-03-07 10:30:00,29.44,29.46,29.43,29.43,104200.0,24.3019,24.3184,24.2937,24.2937,104200.0
2012-03-07 10:35:00,29.43,29.45,29.43,29.43,43400.0,24.2937,24.3102,24.2937,24.2937,43400.0
2012-03-07 10:40:00,29.43,29.43,29.4,29.4,138600.0,24.2937,24.2937,24.2689,24.2689,138600.0
2012-03-07 10:45:00,29.4,29.45,29.4,29.45,50200.0,24.2689,24.3102,24.2689,24.3102,50200.0
2012-03-07 10:50:00,29.45,29.47,29.45,29.46,50400.0,24.3102,24.3267,24.3102,24.3184,50400.0
2012-03-07 10:55:00,29.47,29.49,29.46,29.49,67400.0,24.3267,24.3432,24.3184,24.3432,67400.0
2012-03-07 11:00:00,29.49,29.53,29.49,29.51,46800.0,24.3432,24.3762,24.3432,24.3597,46800.0
2012-03-07 11:05:00,29.51,29.56,29.5,29.55,121200.0,24.3597,24.401,24.3514,24.3927,121200.0
2012-03-07 11:10:00,29.56,29.59,29.54,29.57,138200.0,24.401,24.4257,24.3845,24.4092,138200.0
2012-03-07 11:15:00,29.58,29.6,29.58,29.6,21600.0,24.4175,24.434,24.4175,24.434,21600.0
2012-03-07 11:20:00,29.59,29.61,29.57,29.57,95600.0,24.4257,24.4422,24.4092,24.4092,95600.0
2012-03-07 11:25:00,29.57,29.58,29.57,29.57,46400.0,24.4092,24.4175,24.4092,24.4092,46400.0
2012-03-07 11:30:00,29.58,29.58,29.57,29.57,197600.0,24.4175,24.4175,24.4092,24.4092,197600.0
2012-03-07 11:35:00,29.57,29.57,29.54,29.55,118800.0,24.4092,24.4092,24.3845,24.3927,118800.0
2012-03-07 11:40:00,29.55,29.55,29.53,29.54,31000.0,24.3927,24.3927,24.3762,24.3845,31000.0
2012-03-07 11:45:00,29.53,29.54,29.53,29.53,31000.0,24.3762,24.3845,24.3762,24.3762,31000.0
2012-03-07 11:50:00,29.53,29.54,29.51,29.52,90600.0,24.3762,24.3845,24.3597,24.368,90600.0
2012-03-07 11:55:00,29.51,29.54,29.51,29.54,56600.0,24.3597,24.3845,24.3597,24.3845,56600.0
2012-03-07 12:00:00,29.54,29.58,29.54,29.57,97800.0,24.3845,24.4175,24.3845,24.4092,97800.0
2012-03-07 12:05:00,29.57,29.58,29.56,29.56,25400.0,24.4092,24.4175,24.401,24.401,25400.0
2012-03-07 12:10:00,29.56,29.56,29.55,29.55,42400.0,24.401,24.401,24.3927,24.3927,42400.0
2012-03-07 12:15:00,29.54,29.55,29.53,29.55,43400.0,24.3845,24.3927,24.3762,24.3927,43400.0
2012-03-07 12:20:00,29.55,29.55,29.55,29.55,6000.0,24.3927,24.3927,24.3927,24.3927,6000.0
2012-03-07 12:25:00,29.56,29.56,29.55,29.56,17800.0,24.401,24.401,24.3927,24.401,17800.0
2012-03-07 12:30:00,29.55,29.56,29.51,29.51,146800.0,24.3927,24.401,24.3597,24.3597,146800.0
2012-03-07 12:35:00,29.51,29.52,29.5,29.5,165600.0,24.3597,24.368,24.3514,24.3514,165600.0
2012-03-07 12:40:00,29.5,29.54,29.5,29.52,75800.0,24.3514,24.3845,24.3514,24.368,75800.0
2012-03-07 12:45:00,29.53,29.54,29.52,29.54,48200.0,24.3762,24.3845,24.368,24.3845,48200.0
2012-03-07 12:50:00,29.53,29.55,29.53,29.54,22400.0,24.3762,24.3927,24.3762,24.3845,22400.0
2012-03-07 12:55:00,29.54,29.56,29.54,29.54,16800.0,24.3845,24.401,24.3845,24.3845,16800.0
2012-03-07 13:00:00,29.54,29.56,29.52,29.56,30000.0,24.3845,24.401,24.368,24.401,30000.0
2012-03-07 13:05:00,29.56,29.56,29.54,29.54,16600.0,24.401,24.401,24.3845,24.3845,16600.0
2012-03-07 13:10:00,29.54,29.57,29.52,29.54,25400.0,24.3845,24.4092,24.368,24.3845,25400.0
2012-03-07 13:15:00,29.54,29.54,29.52,29.54,11400.0,24.3845,24.3845,24.368,24.3845,11400.0
2012-03-07 13:20:00,29.54,29.55,29.53,29.55,56000.0,24.3845,24.3927,24.3762,24.3927,56000.0
2012-03-07 13:25:00,29.55,29.56,29.54,29.55,13200.0,24.3927,24.401,24.3845,24.3927,13200.0
2012-03-07 13:30:00,29.54,29.56,29.54,29.55,124400.0,24.3845,24.401,24.3845,24.3927,124400.0
2012-03-07 13:35:00,29.55,29.56,29.54,29.56,54600.0,24.3927,24.401,24.3845,24.401,54600.0
2012-03-07 13:40:00,29.56,29.56,29.52,29.53,36800.0,24.401,24.401,24.368,24.3762,36800.0
2012-03-07 13:45:00,29.53,29.54,29.52,29.53,28400.0,24.3762,24.3845,24.368,24.3762,28400.0
2012-03-07 13:50:00,29.54,29.55,29.53,29.54,37000.0,24.3845,24.3927,24.3762,24.3845,37000.0
2012-03-07 13:55:00,29.54,29.55,29.53,29.53,21400.0,24.3845,24.3927,24.3762,24.3762,21400.0
2012-03-07 14:00:00,29.54,29.57,29.53,29.56,84200.0,24.3845,24.4092,24.3762,24.401,84200.0
2012-03-07 14:05:00,29.56,29.57,29.54,29.55,54200.0,24.401,24.4092,24.3845,24.3927,54200.0
2012-03-07 14:10:00,29.55,29.56,29.55,29.56,18600.0,24.3927,24.401,24.3927,24.401,18600.0
2012-03-07 14:15:00,29.55,29.58,29.55,29.57,70400.0,24.3927,24.4175,24.3927,24.4092,70400.0
2012-03-07 14:20:00,29.57,29.58,29.56,29.57,29000.0,24.4092,24.4175,24.401,24.4092,29000.0
2012-03-07 14:25:00,29.57,29.59,29.56,29.59,64600.0,24.4092,24.4257,24.401,24.4257,64600.0
2012-03-07 14:30:00,29.59,29.59,29.54,29.55,61000.0,24.4257,24.4257,24.3845,24.3927,61000.0
2012-03-07 14:35:00,29.55,29.56,29.54,29.56,92400.0,24.3927,24.401,24.3845,24.401,92400.0
2012-03-07 14:40:00,29.55,29.58,29.54,29.57,60000.0,24.3927,24.4175,24.3845,24.4092,60000.0
2012-03-07 14:45:00,29.57,29.6,29.57,29.59,30200.0,24.4092,24.434,24.4092,24.4257,30200.0
2012-03-07 14:50:00,29.59,29.65,29.59,29.65,48800.0,24.4257,24.4753,24.4257,24.4753,48800.0
2012-03-07 14:55:00,29.65,29.66,29.64,29.65,61000.0,24.4753,24.4835,24.467,24.4753,61000.0
2012-03-07 15:00:00,29.65,29.66,29.63,29.64,65800.0,24.4753,24.4835,24.4588,24.467,65800.0
2012-03-07 15:05:00,29.64,29.65,29.61,29.61,80400.0,24.467,24.4753,24.4422,24.4422,80400.0
2012-03-07 15:10:00,29.61,29.65,29.6,29.65,94800.0,24.4422,24.4753,24.434,24.4753,94800.0
2012-03-07 15:15:00,29.65,29.7,29.64,29.69,119400.0,24.4753,24.5165,24.467,24.5083,119400.0
2012-03-07 15:20:00,29.7,29.73,29.69,29.72,243400.0,24.5165,24.5413,24.5083,24.533,243400.0
2012-03-07 15:25:00,29.71,29.74,29.7,29.74,166800.0,24.5248,24.5496,24.5165,24.5496,166800.0
2012-03-07 15:30:00,29.74,29.76,29.73,29.75,142200.0,24.5496,24.5661,24.5413,24.5578,142200.0
2012-03-07 15:35:00,29.75,29.76,29.73,29.73,153200.0,24.5578,24.5661,24.5413,24.5413,153200.0
2012-03-07 15:40:00,29.73,29.75,29.73,29.74,111400.0,24.5413,24.5578,24.5413,24.5496,111400.0
2012-03-07 15:45:00,29.74,29.74,29.72,29.73,123200.0,24.5496,24.5496,24.533,24.5413,123200.0
2012-03-07 15:50:00,29.72,29.73,29.71,29.71,649800.0,24.533,24.5413,24.5248,24.5248,649800.0
2012-03-07 15:55:00,29.71,29.73,29.68,29.71,945600.0,24.5248,24.5413,24.5,24.5248,945600.0
2012-03-08 09:30:00,29.93,29.93,29.85,29.89,52800.0,24.7064,24.7064,24.6404,24.6734,52800.0
2012-03-08 09:35:00,29.9,29.95,29.89,29.94,54400.0,24.6816,24.7229,24.6734,24.7146,54400.0
2012-03-08 09:40:00,29.95,29.99,29.94,29.94,99600.0,24.7229,24.7559,24.7146,24.7146,99600.0
2012-03-08 09:45:00,29.94,29.98,29.93,29.94,101200.0,24.7146,24.7477,24.7064,24.7146,101200.0
2012-03-08 09:50:00,29.93,29.97,29.88,29.89,102600.0,24.7064,24.7394,24.6651,24.6734,102600.0
2012-03-08 09:55:00,29.89,29.9,29.86,29.89,111200.0,24.6734,24.6816,24.6486,24.6734,111200.0
2012-03-08 10:00:00,29.89,29.89,29.84,29.85,101800.0,24.6734,24.6734,24.6321,24.6404,101800.0
2012-03-08 10:05:00,29.85,29.85,29.82,29.82,135400.0,24.6404,24.6404,24.6156,24.6156,135400.0
2012-03-08 10:10:00,29.82,29.82,29.76,29.81,112200.0,24.6156,24.6156,24.5661,24.6073,112200.0
2012-03-08 10:15:00,29.8,29.83,29.79,29.82,160000.0,24.5991,24.6238,24.5908,24.6156,160000.0
2012-03-08 10:20:00,29.82,29.82,29.78,29.78,72400.0,24.6156,24.6156,24.5826,24.5826,72400.0
2012-03-08 10:25:00,29.77,29.8,29.77,29.8,106800.0,24.5743,24.5991,24.5743,24.5991,106800.0
2012-03-08 10:30:00,29.8,29.84,29.8,29.84,66800.0,24.5991,24.6321,24.5991,24.6321,66800.0
2012-03-08 10:35:00,29.83,29.86,29.82,29.85,37800.0,24.6238,24.6486,24.6156,24.6404,37800.0
2012-03-08 10:40:00,29.85,29.89,29.85,29.86,81000.0,24.6404,24.6734,24.6404,24.6486,81000.0
2012-03-08 10:45:00,29.88,29.91,29.88,29.89,89600.0,24.6651,24.6899,24.6651,24.6734,89600.0
2012-03-08 10:50:00,29.89,29.93,29.89,29.91,50600.0,24.6734,24.7064,24.6734,24.6899,50600.0
2012-03-08 10:55:00,29.92,29.93,29.9,29.92,69800.0,24.6981,24.7064,24.6816,24.6981,69800.0
2012-03-08 11:00:00,29.92,29.97,29.91,29.97,71200.0,24.6981,24.7394,24.6899,24.7394,71200.0
2012-03-08 11:05:00,29.96,29.97,29.94,29.96,41000.0,24.7312,24.7394,24.7146,24.7312,41000.0
2012-03-08 11:10:00,29.97,30.01,29.97,29.98,90200.0,24.7394,24.7724,24.7394,24.7477,90200.0
2012-03-08 11:15:00,29.99,30.0,29.98,29.98,43600.0,24.7559,24.7642,24.7477,24.7477,43600.0
2012-03-08 11:20:00,29.99,29.99,29.95,29.98,60600.0,24.7559,24.7559,24.7229,24.7477,60600.0
2012-03-08 11:25:00,29.98,29.98,29.96,29.98,13200.0,24.7477,24.7477,24.7312,24.7477,13200.0
2012-03-08 11:30:00,29.97,29.99,29.96,29.97,32600.0,24.7394,24.7559,24.7312,24.7394,32600.0
2012-03-08 11:35:00,29.97,29.99,29.97,29.99,40400.0,24.7394,24.7559,24.7394,24.7559,40400.0
2012-03-08 11:40:00,29.99,29.99,29.92,29.93,83400.0,24.7559,24.7559,24.6981,24.7064,83400.0
2012-03-08 11:45:00,29.93,29.93,29.91,29.91,26800.0,24.7064,24.7064,24.6899,24.6899,26800.0
2012-03-08 11:50:00,29.91,29.92,29.9,29.91,114600.0,24.6899,24.6981,24.6816,24.6899,114600.0
2012-03-08 11:55:00,29.91,29.93,29.9,29.93,30200.0,24.6899,24.7064,24.6816,24.7064,30200.0
2012-03-08 12:00:00,29.93,29.94,29.93,29.93,112600.0,24.7064,24.7146,24.7064,24.7064,112600.0
2012-03-08 12:05:00,29.93,29.94,29.93,29.93,281400.0,24.7064,24.7146,24.7064,24.7064,281400.0
2012-03-08 12:10:00,29.93,29.95,29.93,29.93,43000.0,24.7064,24.7229,24.7064,24.7064,43000.0
2012-03-08 12:15:00,29.93,29.95,29.91,29.92,96200.0,24.7064,24.7229,24.6899,24.6981,96200.0
2012-03-08 12:20:00,29.92,29.93,29.92,29.93,14000.0,24.6981,24.7064,24.6981,24.7064,14000.0
2012-03-08 12:25:00,29.93,29.93,29.9,29.92,73400.0,24.7064,24.7064,24.6816,24.6981,73400.0
2012-03-08 12:30:00,29.92,29.92,29.9,29.92,21200.0,24.6981,24.6981,24.6816,24.6981,21200.0
2012-03-08 12:35:00,29.92,29.92,29.89,29.9,35800.0,24.6981,24.6981,24.6734,24.6816,35800.0
2012-03-08 12:40:00,29.91,29.91,29.9,29.9,47800.0,24.6899,24.6899,24.6816,24.6816,47800.0
2012-03-08 12:45:00,29.9,29.91,29.9,29.9,25800.0,24.6816,24.6899,24.6816,24.6816,25800.0
2012-03-08 12:50:00,29.91,29.93,29.9,29.92,53200.0,24.6899,24.7064,24.6816,24.6981,53200.0
2012-03-08 12:55:00,29.92,29.92,29.86,29.87,213600.0,24.6981,24.6981,24.6486,24.6569,213600.0
2012-03-08 13:00:00,29.87,29.87,29.85,29.85,184400.0,24.6569,24.6569,24.6404,24.6404,184400.0
2012-03-08 13:05:00,29.86,29.88,29.86,29.88,96600.0,24.6486,24.6651,24.6486,24.6651,96600.0
2012-03-08 13:10:00,29.89,29.9,29.88,29.9,68200.0,24.6734,24.6816,24.6651,24.6816,68200.0
2012-03-08 13:15:00,29.9,29.96,29.9,29.95,148400.0,24.6816,24.7312,24.6816,24.7229,148400.0
2012-03-08 13:20:00,29.95,29.98,29.93,29.97,54000.0,24.7229,24.7477,24.7064,24.7394,54000.0
2012-03-08 13:25:00,29.97,29.99,29.97,29.98,23000.0,24.7394,24.7559,24.7394,24.7477,23000.0
2012-03-08 13:30:00,29.98,30.0,29.98,29.99,27200.0,24.7477,24.7642,24.7477,24.7559,27200.0
2012-03-08 13:35:00,29.99,29.99,29.96,29.97,101400.0,24.7559,24.7559,24.7312,24.7394,101400.0
2012-03-08 13:40:00,29.97,30.0,29.97,29.98,23800.0,24.7394,24.7642,24.7394,24.7477,23800.0
2012-03-08 13:45:00,29.98,29.99,29.98,29.99,12600.0,24.7477,24.7559,24.7477,24.7559,12600.0
2012-03-08 13:50:00,29.99,30.0,29.96,29.96,36000.0,24.7559,24.7642,24.7312,24.7312,36000.0
2012-03-08 13:55:00,29.96,29.98,29.96,29.97,12800.0,24.7312,24.7477,24.7312,24.7394,12800.0
2012-03-08 14:00:00,29.97,29.98,29.97,29.97,14600.0,24.7394,24.7477,24.7394,24.7394,14600.0
2012-03-08 14:05:00,29.97,29.98,29.96,29.97,18400.0,24.7394,24.7477,24.7312,24.7394,18400.0
2012-03-08 14:10:00,29.97,29.97,29.93,29.93,21000.0,24.7394,24.7394,24.7064,24.7064,21000.0
2012-03-08 14:15:00,29.93,29.95,29.89,29.93,408800.0,24.7064,24.7229,24.6734,24.7064,408800.0
2012-03-08 14:20:00,29.93,29.93,29.89,29.92,271000.0,24.7064,24.7064,24.6734,24.6981,271000.0
2012-03-08 14:25:00,29.92,29.93,29.91,29.93,43600.0,24.6981,24.7064,24.6899,24.7064,43600.0
2012-03-08 14:30:00,29.93,29.93,29.9,29.92,30800.0,24.7064,24.7064,24.6816,24.6981,30800.0
2012-03-08 14:35:00,29.92,29.93,29.91,29.93,59000.0,24.6981,24.7064,24.6899,24.7064,59000.0
2012-03-08 14:40:00,29.93,29.97,29.93,29.97,31600.0,24.7064,24.7394,24.7064,24.7394,31600.0
2012-03-08 14:45:00,29.97,29.97,29.96,29.97,16600.0,24.7394,24.7394,24.7312,24.7394,16600.0
2012-03-08 14:50:00,29.97,30.0,29.97,29.99,108600.0,24.7394,24.7642,24.7394,24.7559,108600.0
2012-03-08 14:55:00,29.99,30.03,29.98,30.01,126800.0,24.7559,24.7889,24.7477,24.7724,126800.0
2012-03-08 15:00:00,30.0,30.01,29.99,30.01,23200.0,24.7642,24.7724,24.7559,24.7724,23200.0
2012-03-08 15:05:00,30.01,30.03,30.0,30.01,46600.0,24.7724,24.7889,24.7642,24.7724,46600.0
2012-03-08 15:10:00,30.02,30.05,30.02,30.05,86600.0,24.7807,24.8055,24.7807,24.8055,86600.0
2012-03-08 15:15:00,30.05,30.05,30.04,30.05,125800.0,24.8055,24.8055,24.7972,24.8055,125800.0
2012-03-08 15:20:00,30.05,30.07,30.04,30.06,152200.0,24.8055,24.822,24.7972,24.8137,152200.0
2012-03-08 15:25:00,30.06,30.06,30.04,30.05,37000.0,24.8137,24.8137,24.7972,24.8055,37000.0
2012-03-08 15:30:00,30.05,30.07,30.05,30.06,153600.0,24.8055,24.822,24.8055,24.8137,153600.0
2012-03-08 15:35:00,30.06,30.06,30.02,30.03,147000.0,24.8137,24.8137,24.7807,24.7889,147000.0
2012-03-08 15:40:00,30.03,30.07,30.03,30.06,181800.0,24.7889,24.822,24.7889,24.8137,181800.0
2012-03-08 15:45:00,30.06,30.09,30.06,30.06,386400.0,24.8137,24.8385,24.8137,24.8137,386400.0
2012-03-08 15:50:00,30.07,30.08,30.05,30.07,302000.0,24.822,24.8302,24.8055,24.822,302000.0
2012-03-08 15:55:00,30.07,30.07,30.04,30.05,907800.0,24.822,24.822,24.7972,24.8055,907800.0
2012-03-09 09:30:00,30.11,30.15,30.09,30.1,32800.0,24.855,24.888,24.8385,24.8467,32800.0
2012-03-09 09:35:00,30.11,30.11,30.03,30.03,198400.0,24.855,24.855,24.7889,24.7889,198400.0
2012-03-09 09:40:00,30.03,30.05,30.03,30.04,159200.0,24.7889,24.8055,24.7889,24.7972,159200.0
2012-03-09 09:45:00,30.04,30.1,30.04,30.09,425600.0,24.7972,24.8467,24.7972,24.8385,425600.0
2012-03-09 09:50:00,30.09,30.11,30.07,30.11,191600.0,24.8385,24.855,24.822,24.855,191600.0
2012-03-09 09:55:00,30.11,30.11,30.06,30.08,269600.0,24.855,24.855,24.8137,24.8302,269600.0
2012-03-09 10:00:00,30.08,30.13,30.08,30.12,89400.0,24.8302,24.8715,24.8302,24.8632,89400.0
2012-03-09 10:05:00,30.13,30.18,30.11,30.17,135200.0,24.8715,24.9128,24.855,24.9045,135200.0
2012-03-09 10:10:00,30.17,30.18,30.15,30.16,167000.0,24.9045,24.9128,24.888,24.8963,167000.0
2012-03-09 10:15:00,30.17,30.22,30.16,30.22,101000.0,24.9045,24.9458,24.8963,24.9458,101000.0
2012-03-09 10:20:00,30.22,30.27,30.21,30.26,173600.0,24.9458,24.9871,24.9375,24.9788,173600.0
2012-03-09 10:25:00,30.26,30.3,30.26,30.29,199600.0,24.9788,25.0118,24.9788,25.0036,199600.0
2012-03-09 10:30:00,30.3,30.34,30.3,30.34,176600.0,25.0118,25.0448,25.0118,25.0448,176600.0
2012-03-09 10:35:00,30.34,30.42,30.34,30.42,388400.0,25.0448,25.1109,25.0448,25.1109,388400.0
2012-03-09 10:40:00,30.41,30.42,30.34,30.35,217000.0,25.1026,25.1109,25.0448,25.0531,217000.0
2012-03-09 10:45:00,30.36,30.37,30.33,30.33,114400.0,25.0613,25.0696,25.0366,25.0366,114400.0
2012-03-09 10:50:00,30.33,30.33,30.31,30.33,130800.0,25.0366,25.0366,25.0201,25.0366,130800.0
2012-03-09 10:55:00,30.33,30.35,30.33,30.34,50400.0,25.0366,25.0531,25.0366,25.0448,50400.0
2012-03-09 11:00:00,30.34,30.35,30.32,30.33,159200.0,25.0448,25.0531,25.0283,25.0366,159200.0
2012-03-09 11:05:00,30.32,30.34,30.31,30.31,68200.0,25.0283,25.0448,25.0201,25.0201,68200.0
2012-03-09 11:10:00,30.31,30.33,30.31,30.32,33600.0,25.0201,25.0366,25.0201,25.0283,33600.0
2012-03-09 11:15:00,30.32,30.33,30.29,30.3,94200.0,25.0283,25.0366,25.0036,25.0118,94200.0
2012-03-09 11:20:00,30.3,30.31,30.3,30.31,23200.0,25.0118,25.0201,25.0118,25.0201,23200.0
2012-03-09 11:25:00,30.31,30.32,30.27,30.28,119000.0,25.0201,25.0283,24.9871,24.9953,119000.0
2012-03-09 11:30:00,30.28,30.3,30.28,30.29,25200.0,24.9953,25.0118,24.9953,25.0036,25200.0
2012-03-09 11:35:00,30.29,30.33,30.29,30.33,60400.0,25.0036,25.0366,25.0036,25.0366,60400.0
2012-03-09 11:40:00,30.33,30.35,30.32,30.32,131200.0,25.0366,25.0531,25.0283,25.0283,131200.0
2012-03-09 11:45:00,30.32,30.34,30.3,30.33,125200.0,25.0283,25.0448,25.0118,25.0366,125200.0
2012-03-09 11:50:00,30.33,30.36,30.33,30.35,47800.0,25.0366,25.0613,25.0366,25.0531,47800.0
2012-03-09 11:55:00,30.35,30.36,30.33,30.34,35200.0,25.0531,25.0613,25.0366,25.0448,35200.0
2012-03-09 12:00:00,30.35,30.36,30.34,30.35,71400.0,25.0531,25.0613,25.0448,25.0531,71400.0
2012-03-09 12:05:00,30.35,30.35,30.33,30.33,110600.0,25.0531,25.0531,25.0366,25.0366,110600.0
2012-03-09 12:10:00,30.34,30.35,30.33,30.34,49400.0,25.0448,25.0531,25.0366,25.0448,49400.0
2012-03-09 12:15:00,30.35,30.35,30.34,30.35,42600.0,25.0531,25.0531,25.0448,25.0531,42600.0
2012-03-09 12:20:00,30.35,30.36,30.35,30.35,22000.0,25.0531,25.0613,25.0531,25.0531,22000.0
2012-03-09 12:25:00,30.35,30.36,30.35,30.36,38400.0,25.0531,25.0613,25.0531,25.0613,38400.0
2012-03-09 12:30:00,30.36,30.36,30.34,30.36,34200.0,25.0613,25.0613,25.0448,25.0613,34200.0
2012-03-09 12:35:00,30.35,30.35,30.34,30.35,36600.0,25.0531,25.0531,25.0448,25.0531,36600.0
2012-03-09 12:40:00,30.35,30.36,30.34,30.35,26000.0,25.0531,25.0613,25.0448,25.0531,26000.0
2012-03-09 12:45:00,30.35,30.36,30.35,30.36,27200.0,25.0531,25.0613,25.0531,25.0613,27200.0
2012-03-09 12:50:00,30.36,30.38,30.36,30.36,73400.0,25.0613,25.0779,25.0613,25.0613,73400.0
2012-03-09 12:55:00,30.36,30.39,30.36,30.39,158800.0,25.0613,25.0861,25.0613,25.0861,158800.0
2012-03-09 13:00:00,30.38,30.4,30.38,30.39,74600.0,25.0779,25.0944,25.0779,25.0861,74600.0
2012-03-09 13:05:00,30.39,30.39,30.38,30.39,22600.0,25.0861,25.0861,25.0779,25.0861,22600.0
2012-03-09 13:10:00,30.39,30.4,30.37,30.4,67600.0,25.0861,25.0944,25.0696,25.0944,67600.0
2012-03-09 13:15:00,30.4,30.41,30.4,30.4,111000.0,25.0944,25.1026,25.0944,25.0944,111000.0
2012-03-09 13:20:00,30.4,30.4,30.36,30.37,35400.0,25.0944,25.0944,25.0613,25.0696,35400.0
2012-03-09 13:25:00,30.36,30.37,30.34,30.36,124200.0,25.0613,25.0696,25.0448,25.0613,124200.0
2012-03-09 13:30:00,30.36,30.38,30.35,30.35,61400.0,25.0613,25.0779,25.0531,25.0531,61400.0
2012-03-09 13:35:00,30.35,30.4,30.35,30.4,93000.0,25.0531,25.0944,25.0531,25.0944,93000.0
2012-03-09 13:40:00,30.4,30.41,30.4,30.4,35000.0,25.0944,25.1026,25.0944,25.0944,35000.0
2012-03-09 13:45:00,30.4,30.41,30.38,30.41,33600.0,25.0944,25.1026,25.0779,25.1026,33600.0
2012-03-09 13:50:00,30.41,30.41,30.39,30.39,82400.0,25.1026,25.1026,25.0861,25.0861,82400.0
2012-03-09 13:55:00,30.39,30.42,30.39,30.42,197400.0,25.0861,25.1109,25.0861,25.1109,197400.0
2012-03-09 14:00:00,30.42,30.44,30.42,30.43,110400.0,25.1109,25.1274,25.1109,25.1191,110400.0
2012-03-09 14:05:00,30.43,30.43,30.41,30.42,65000.0,25.1191,25.1191,25.1026,25.1109,65000.0
2012-03-09 14:10:00,30.42,30.45,30.42,30.42,88800.0,25.1109,25.1356,25.1109,25.1109,88800.0
2012-03-09 14:15:00,30.42,30.43,30.42,30.42,25800.0,25.1109,25.1191,25.1109,25.1109,25800.0
2012-03-09 14:20:00,30.42,30.45,30.42,30.44,29400.0,25.1109,25.1356,25.1109,25.1274,29400.0
2012-03-09 14:25:00,30.44,30.45,30.44,30.45,32600.0,25.1274,25.1356,25.1274,25.1356,32600.0
2012-03-09 14:30:00,30.45,30.48,30.44,30.48,162400.0,25.1356,25.1604,25.1274,25.1604,162400.0
2012-03-09 14:35:00,30.48,30.5,30.47,30.5,205000.0,25.1604,25.1769,25.1521,25.1769,205000.0
2012-03-09 14:40:00,30.5,30.52,30.49,30.5,205800.0,25.1769,25.1934,25.1687,25.1769,205800.0
2012-03-09 14:45:00,30.5,30.52,30.49,30.49,402400.0,25.1769,25.1934,25.1687,25.1687,402400.0
2012-03-09 14:50:00,30.49,30.49,30.43,30.43,290600.0,25.1687,25.1687,25.1191,25.1191,290600.0
2012-03-09 14:55:00,30.43,30.43,30.37,30.41,227200.0,25.1191,25.1191,25.0696,25.1026,227200.0
2012-03-09 15:00:00,30.41,30.43,30.41,30.41,74800.0,25.1026,25.1191,25.1026,25.1026,74800.0
2012-03-09 15:05:00,30.41,30.43,30.4,30.41,98400.0,25.1026,25.1191,25.0944,25.1026,98400.0
2012-03-09 15:10:00,30.41,30.42,30.39,30.4,145600.0,25.1026,25.1109,25.0861,25.0944,145600.0
2012-03-09 15:15:00,30.4,30.4,30.38,30.38,63400.0,25.0944,25.0944,25.0779,25.0779,63400.0
2012-03-09 15:20:00,30.38,30.41,30.38,30.39,175800.0,25.0779,25.1026,25.0779,25.0861,175800.0
2012-03-09 15:25:00,30.38,30.41,30.38,30.41,188400.0,25.0779,25.1026,25.0779,25.1026,188400.0
2012-03-09 15:30:00,30.41,30.42,30.38,30.39,323600.0,25.1026,25.1109,25.0779,25.0861,323600.0
2012-03-09 15:35:00,30.39,30.42,30.38,30.42,334200.0,25.0861,25.1109,25.0779,25.1109,334200.0
2012-03-09 15:40:00,30.42,30.42,30.4,30.41,238400.0,25.1109,25.1109,25.0944,25.1026,238400.0
2012-03-09 15:45:00,30.41,30.43,30.41,30.42,428400.0,25.1026,25.1191,25.1026,25.1109,428400.0
2012-03-09 15:50:00,30.42,30.42,30.36,30.39,356800.0,25.1109,25.1109,25.0613,25.0861,356800.0
2012-03-09 15:55:00,30.39,30.41,30.38,30.4,666000.0,25.0861,25.1026,25.0779,25.0944,666000.0
2012-03-12 09:30:00,30.43,30.43,30.3,30.31,74600.0,25.1191,25.1191,25.0118,25.0201,74600.0
2012-03-12 09:35:00,30.3,30.39,30.3,30.38,75800.0,25.0118,25.0861,25.0118,25.0779,75800.0
2012-03-12 09:40:00,30.38,30.41,30.37,30.37,179400.0,25.0779,25.1026,25.0696,25.0696,179400.0
2012-03-12 09:45:00,30.38,30.4,30.35,30.39,153400.0,25.0779,25.0944,25.0531,25.0861,153400.0
2012-03-12 09:50:00,30.38,30.41,30.34,30.41,308800.0,25.0779,25.1026,25.0448,25.1026,308800.0
2012-03-12 09:55:00,30.41,30.43,30.38,30.39,63800.0,25.1026,25.1191,25.0779,25.0861,63800.0
2012-03-12 10:00:00,30.39,30.4,30.32,30.32,111200.0,25.0861,25.0944,25.0283,25.0283,111200.0
2012-03-12 10:05:00,30.32,30.36,30.31,30.35,134200.0,25.0283,25.0613,25.0201,25.0531,134200.0
2012-03-12 10:10:00,30.34,30.34,30.3,30.32,104400.0,25.0448,25.0448,25.0118,25.0283,104400.0
2012-03-12 10:15:00,30.32,30.39,30.32,30.38,48800.0,25.0283,25.0861,25.0283,25.0779,48800.0
2012-03-12 10:20:00,30.38,30.38,30.31,30.33,91200.0,25.0779,25.0779,25.0201,25.0366,91200.0
2012-03-12 10:25:00,30.33,30.33,30.31,30.32,61600.0,25.0366,25.0366,25.0201,25.0283,61600.0
2012-03-12 10:30:00,30.32,30.32,30.27,30.28,69400.0,25.0283,25.0283,24.9871,24.9953,69400.0
2012-03-12 10:35:00,30.27,30.28,30.25,30.25,94000.0,24.9871,24.9953,24.9705,24.9705,94000.0
2012-03-12 10:40:00,30.25,30.29,30.24,30.29,72600.0,24.9705,25.0036,24.9623,25.0036,72600.0
2012-03-12 10:45:00,30.29,30.3,30.28,30.29,25600.0,25.0036,25.0118,24.9953,25.0036,25600.0
2012-03-12 10:50:00,30.28,30.33,30.28,30.32,68200.0,24.9953,25.0366,24.9953,25.0283,68200.0
2012-03-12 10:55:00,30.32,30.32,30.29,30.3,36000.0,25.0283,25.0283,25.0036,25.0118,36000.0
2012-03-12 11:00:00,30.31,30.31,30.25,30.27,98200.0,25.0201,25.0201,24.9705,24.9871,98200.0
2012-03-12 11:05:00,30.27,30.29,30.25,30.25,56200.0,24.9871,25.0036,24.9705,24.9705,56200.0
2012-03-12 11:10:00,30.26,30.3,30.26,30.29,124000.0,24.9788,25.0118,24.9788,25.0036,124000.0
2012-03-12 11:15:00,30.29,30.3,30.27,30.27,34000.0,25.0036,25.0118,24.9871,24.9871,34000.0
2012-03-12 11:20:00,30.27,30.27,30.21,30.24,73200.0,24.9871,24.9871,24.9375,24.9623,73200.0
2012-03-12 11:25:00,30.24,30.28,30.23,30.25,110800.0,24.9623,24.9953,24.954,24.9705,110800.0
2012-03-12 11:30:00,30.25,30.3,30.25,30.25,54000.0,24.9705,25.0118,24.9705,24.9705,54000.0
2012-03-12 11:35:00,30.25,30.3,30.24,30.3,65600.0,24.9705,25.0118,24.9623,25.0118,65600.0
2012-03-12 11:40:00,30.29,30.3,30.27,30.28,76600.0,25.0036,25.0118,24.9871,24.9953,76600.0
2012-03-12 11:45:00,30.28,30.31,30.27,30.28,72000.0,24.9953,25.0201,24.9871,24.9953,72000.0
2012-03-12 11:50:00,30.28,30.33,30.28,30.3,97200.0,24.9953,25.0366,24.9953,25.0118,97200.0
2012-03-12 11:55:00,30.3,30.31,30.28,30.28,25400.0,25.0118,25.0201,24.9953,24.9953,25400.0
2012-03-12 12:00:00,30.29,30.32,30.25,30.29,58600.0,25.0036,25.0283,24.9705,25.0036,58600.0
2012-03-12 12:05:00,30.29,30.31,30.29,30.31,26400.0,25.0036,25.0201,25.0036,25.0201,26400.0
2012-03-12 12:10:00,30.31,30.34,30.3,30.33,47600.0,25.0201,25.0448,25.0118,25.0366,47600.0
2012-03-12 12:15:00,30.34,30.34,30.32,30.32,49600.0,25.0448,25.0448,25.0283,25.0283,49600.0
2012-03-12 12:20:00,30.32,30.34,30.31,30.31,48000.0,25.0283,25.0448,25.0201,25.0201,48000.0
2012-03-12 12:25:00,30.31,30.31,30.29,30.3,42200.0,25.0201,25.0201,25.0036,25.0118,42200.0
2012-03-12 12:30:00,30.3,30.32,30.28,30.28,46200.0,25.0118,25.0283,24.9953,24.9953,46200.0
2012-03-12 12:35:00,30.28,30.3,30.28,30.28,10200.0,24.9953,25.0118,24.9953,24.9953,10200.0
2012-03-12 12:40:00,30.27,30.29,30.25,30.28,22600.0,24.9871,25.0036,24.9705,24.9953,22600.0
2012-03-12 12:45:00,30.28,30.29,30.27,30.28,48000.0,24.9953,25.0036,24.9871,24.9953,48000.0
2012-03-12 12:50:00,30.28,30.29,30.24,30.25,37400.0,24.9953,25.0036,24.9623,24.9705,37400.0
2012-03-12 12:55:00,30.25,30.29,30.25,30.29,60400.0,24.9705,25.0036,24.9705,25.0036,60400.0
2012-03-12 13:00:00,30.29,30.29,30.27,30.27,45400.0,25.0036,25.0036,24.9871,24.9871,45400.0
2012-03-12 13:05:00,30.27,30.29,30.27,30.29,50000.0,24.9871,25.0036,24.9871,25.0036,50000.0
2012-03-12 13:10:00,30.29,30.29,30.27,30.28,38400.0,25.0036,25.0036,24.9871,24.9953,38400.0
2012-03-12 13:15:00,30.27,30.32,30.27,30.3,75800.0,24.9871,25.0283,24.9871,25.0118,75800.0
2012-03-12 13:20:00,30.29,30.34,30.28,30.32,267200.0,25.0036,25.0448,24.9953,25.0283,267200.0
2012-03-12 13:25:00,30.32,30.33,30.3,30.31,34400.0,25.0283,25.0366,25.0118,25.0201,34400.0
2012-03-12 13:30:00,30.31,30.33,30.31,30.33,13800.0,25.0201,25.0366,25.0201,25.0366,13800.0
2012-03-12 13:35:00,30.33,30.39,30.33,30.36,226600.0,25.0366,25.0861,25.0366,25.0613,226600.0
2012-03-12 13:40:00,30.36,30.39,30.36,30.38,75400.0,25.0613,25.0861,25.0613,25.0779,75400.0
2012-03-12 13:45:00,30.38,30.39,30.35,30.36,54200.0,25.0779,25.0861,25.0531,25.0613,54200.0
2012-03-12 13:50:00,30.36,30.36,30.36,30.36,15400.0,25.0613,25.0613,25.0613,25.0613,15400.0
2012-03-12 13:55:00,30.36,30.36,30.35,30.35,22000.0,25.0613,25.0613,25.0531,25.0531,22000.0
2012-03-12 14:00:00,30.34,30.36,30.34,30.36,53400.0,25.0448,25.0613,25.0448,25.0613,53400.0
2012-03-12 14:05:00,30.35,30.36,30.34,30.35,9000.0,25.0531,25.0613,25.0448,25.0531,9000.0
2012-03-12 14:10:00,30.35,30.4,30.35,30.39,246000.0,25.0531,25.0944,25.0531,25.0861,246000.0
2012-03-12 14:15:00,30.39,30.4,30.37,30.37,65800.0,25.0861,25.0944,25.0696,25.0696,65800.0
2012-03-12 14:20:00,30.37,30.38,30.36,30.37,11000.0,25.0696,25.0779,25.0613,25.0696,11000.0
2012-03-12 14:25:00,30.36,30.36,30.36,30.36,10400.0,25.0613,25.0613,25.0613,25.0613,10400.0
2012-03-12 14:30:00,30.36,30.36,30.34,30.35,33400.0,25.0613,25.0613,25.0448,25.0531,33400.0
2012-03-12 14:35:00,30.34,30.36,30.34,30.36,73800.0,25.0448,25.0613,25.0448,25.0613,73800.0
2012-03-12 14:40:00,30.36,30.36,30.35,30.35,51800.0,25.0613,25.0613,25.0531,25.0531,51800.0
2012-03-12 14:45:00,30.35,30.36,30.34,30.35,45600.0,25.0531,25.0613,25.0448,25.0531,45600.0
2012-03-12 14:50:00,30.35,30.36,30.34,30.35,33400.0,25.0531,25.0613,25.0448,25.0531,33400.0
2012-03-12 14:55:00,30.35,30.36,30.35,30.36,43400.0,25.0531,25.0613,25.0531,25.0613,43400.0
2012-03-12 15:00:00,30.36,30.38,30.34,30.35,34800.0,25.0613,25.0779,25.0448,25.0531,34800.0
2012-03-12 15:05:00,30.35,30.35,30.33,30.33,37000.0,25.0531,25.0531,25.0366,25.0366,37000.0
2012-03-12 15:10:00,30.33,30.34,30.3,30.32,63200.0,25.0366,25.0448,25.0118,25.0283,63200.0
2012-03-12 15:15:00,30.32,30.33,30.31,30.32,39200.0,25.0283,25.0366,25.0201,25.0283,39200.0
2012-03-12 15:20:00,30.32,30.34,30.32,30.32,70000.0,25.0283,25.0448,25.0283,25.0283,70000.0
2012-03-12 15:25:00,30.32,30.33,30.31,30.32,47400.0,25.0283,25.0366,25.0201,25.0283,47400.0
2012-03-12 15:30:00,30.32,30.34,30.32,30.33,41400.0,25.0283,25.0448,25.0283,25.0366,41400.0
2012-03-12 15:35:00,30.33,30.33,30.3,30.31,68400.0,25.0366,25.0366,25.0118,25.0201,68400.0
2012-03-12 15:40:00,30.3,30.31,30.28,30.29,99000.0,25.0118,25.0201,24.9953,25.0036,99000.0
2012-03-12 15:45:00,30.28,30.33,30.28,30.32,123600.0,24.9953,25.0366,24.9953,25.0283,123600.0
2012-03-12 15:50:00,30.32,30.33,30.29,30.29,438000.0,25.0283,25.0366,25.0036,25.0036,438000.0
2012-03-12 15:55:00,30.29,30.33,30.28,30.33,516600.0,25.0036,25.0366,24.9953,25.0366,516600.0
2012-03-13 09:30:00,30.51,30.57,30.46,30.55,362800.0,25.1852,25.2347,25.1439,25.2182,362800.0
2012-03-13 09:35:00,30.55,30.64,30.54,30.63,512200.0,25.2182,25.2925,25.2099,25.2842,512200.0
2012-03-13 09:40:00,30.63,30.67,30.59,30.6,261200.0,25.2842,25.3172,25.2512,25.2595,261200.0
2012-03-13 09:45:00,30.6,30.6,30.5,30.5,228200.0,25.2595,25.2595,25.1769,25.1769,228200.0
2012-03-13 09:50:00,30.5,30.53,30.49,30.5,52000.0,25.1769,25.2017,25.1687,25.1769,52000.0
2012-03-13 09:55:00,30.5,30.56,30.42,30.42,171600.0,25.1769,25.2264,25.1109,25.1109,171600.0
2012-03-13 10:00:00,30.42,30.42,30.34,30.37,130800.0,25.1109,25.1109,25.0448,25.0696,130800.0
2012-03-13 10:05:00,30.36,30.39,30.32,30.33,127800.0,25.0613,25.0861,25.0283,25.0366,127800.0
2012-03-13 10:10:00,30.33,30.35,30.31,30.34,133200.0,25.0366,25.0531,25.0201,25.0448,133200.0
2012-03-13 10:15:00,30.34,30.34,30.29,30.31,175400.0,25.0448,25.0448,25.0036,25.0201,175400.0
2012-03-13 10:20:00,30.31,30.35,30.31,30.35,48400.0,25.0201,25.0531,25.0201,25.0531,48400.0
2012-03-13 10:25:00,30.35,30.37,30.34,30.35,106400.0,25.0531,25.0696,25.0448,25.0531,106400.0
2012-03-13 10:30:00,30.35,30.38,30.35,30.36,47200.0,25.0531,25.0779,25.0531,25.0613,47200.0
2012-03-13 10:35:00,30.37,30.39,30.36,30.38,70600.0,25.0696,25.0861,25.0613,25.0779,70600.0
2012-03-13 10:40:00,30.38,30.39,30.36,30.39,78600.0,25.0779,25.0861,25.0613,25.0861,78600.0
2012-03-13 10:45:00,30.39,30.39,30.36,30.38,82200.0,25.0861,25.0861,25.0613,25.0779,82200.0
2012-03-13 10:50:00,30.38,30.4,30.38,30.4,31200.0,25.0779,25.0944,25.0779,25.0944,31200.0
2012-03-13 10:55:00,30.4,30.4,30.38,30.39,38400.0,25.0944,25.0944,25.0779,25.0861,38400.0
2012-03-13 11:00:00,30.39,30.41,30.39,30.4,58200.0,25.0861,25.1026,25.0861,25.0944,58200.0
2012-03-13 11:05:00,30.41,30.41,30.39,30.4,101200.0,25.1026,25.1026,25.0861,25.0944,101200.0
2012-03-13 11:10:00,30.41,30.41,30.37,30.38,119800.0,25.1026,25.1026,25.0696,25.0779,119800.0
2012-03-13 11:15:00,30.38,30.39,30.38,30.39,142400.0,25.0779,25.0861,25.0779,25.0861,142400.0
2012-03-13 11:20:00,30.39,30.43,30.39,30.42,365400.0,25.0861,25.1191,25.0861,25.1109,365400.0
2012-03-13 11:25:00,30.42,30.43,30.41,30.43,67200.0,25.1109,25.1191,25.1026,25.1191,67200.0
2012-03-13 11:30:00,30.43,30.46,30.43,30.46,61000.0,25.1191,25.1439,25.1191,25.1439,61000.0
2012-03-13 11:35:00,30.46,30.5,30.46,30.5,130400.0,25.1439,25.1769,25.1439,25.1769,130400.0
2012-03-13 11:40:00,30.5,30.53,30.49,30.51,271400.0,25.1769,25.2017,25.1687,25.1852,271400.0
2012-03-13 11:45:00,30.51,30.52,30.46,30.5,280200.0,25.1852,25.1934,25.1439,25.1769,280200.0
2012-03-13 11:50:00,30.5,30.54,30.49,30.5,230400.0,25.1769,25.2099,25.1687,25.1769,230400.0
2012-03-13 11:55:00,30.5,30.51,30.49,30.5,49800.0,25.1769,25.1852,25.1687,25.1769,49800.0
2012-03-13 12:00:00,30.5,30.55,30.49,30.52,67400.0,25.1769,25.2182,25.1687,25.1934,67400.0
2012-03-13 12:05:00,30.52,30.53,30.52,30.52,29600.0,25.1934,25.2017,25.1934,25.1934,29600.0
2012-03-13 12:10:00,30.52,30.52,30.5,30.5,24400.0,25.1934,25.1934,25.1769,25.1769,24400.0
2012-03-13 12:15:00,30.51,30.52,30.49,30.5,87800.0,25.1852,25.1934,25.1687,25.1769,87800.0
2012-03-13 12:20:00,30.5,30.5,30.5,30.5,40200.0,25.1769,25.1769,25.1769,25.1769,40200.0
2012-03-13 12:25:00,30.5,30.5,30.48,30.48,30400.0,25.1769,25.1769,25.1604,25.1604,30400.0
2012-03-13 12:30:00,30.48,30.48,30.46,30.46,39400.0,25.1604,25.1604,25.1439,25.1439,39400.0
2012-03-13 12:35:00,30.46,30.47,30.43,30.43,94800.0,25.1439,25.1521,25.1191,25.1191,94800.0
2012-03-13 12:40:00,30.43,30.46,30.43,30.46,14600.0,25.1191,25.1439,25.1191,25.1439,14600.0
2012-03-13 12:45:00,30.47,30.49,30.46,30.48,85000.0,25.1521,25.1687,25.1439,25.1604,85000.0
2012-03-13 12:50:00,30.48,30.5,30.48,30.5,48200.0,25.1604,25.1769,25.1604,25.1769,48200.0
2012-03-13 12:55:00,30.5,30.5,30.47,30.49,24200.0,25.1769,25.1769,25.1521,25.1687,24200.0
2012-03-13 13:00:00,30.49,30.52,30.49,30.52,53800.0,25.1687,25.1934,25.1687,25.1934,53800.0
2012-03-13 13:05:00,30.51,30.52,30.5,30.52,23400.0,25.1852,25.1934,25.1769,25.1934,23400.0
2012-03-13 13:10:00,30.52,30.52,30.5,30.52,28200.0,25.1934,25.1934,25.1769,25.1934,28200.0
2012-03-13 13:15:00,30.52,30.53,30.52,30.53,13400.0,25.1934,25.2017,25.1934,25.2017,13400.0
2012-03-13 13:20:00,30.53,30.55,30.51,30.52,93600.0,25.2017,25.2182,25.1852,25.1934,93600.0
2012-03-13 13:25:00,30.52,30.53,30.5,30.51,18000.0,25.1934,25.2017,25.1769,25.1852,18000.0
2012-03-13 13:30:00,30.52,30.52,30.47,30.49,46600.0,25.1934,25.1934,25.1521,25.1687,46600.0
2012-03-13 13:35:00,30.49,30.49,30.45,30.45,35000.0,25.1687,25.1687,25.1356,25.1356,35000.0
2012-03-13 13:40:00,30.46,30.47,30.45,30.47,24400.0,25.1439,25.1521,25.1356,25.1521,24400.0
2012-03-13 13:45:00,30.46,30.47,30.45,30.47,21200.0,25.1439,25.1521,25.1356,25.1521,21200.0
2012-03-13 13:50:00,30.47,30.47,30.46,30.47,10800.0,25.1521,25.1521,25.1439,25.1521,10800.0
2012-03-13 13:55:00,30.47,30.47,30.46,30.47,18600.0,25.1521,25.1521,25.1439,25.1521,18600.0
2012-03-13 14:00:00,30.47,30.48,30.45,30.47,133600.0,25.1521,25.1604,25.1356,25.1521,133600.0
2012-03-13 14:05:00,30.47,30.47,30.46,30.47,24800.0,25.1521,25.1521,25.1439,25.1521,24800.0
2012-03-13 14:10:00,30.47,30.49,30.46,30.47,25400.0,25.1521,25.1687,25.1439,25.1521,25400.0
2012-03-13 14:15:00,30.49,30.5,30.45,30.5,51600.0,25.1687,25.1769,25.1356,25.1769,51600.0
2012-03-13 14:20:00,30.5,30.52,30.49,30.5,82800.0,25.1769,25.1934,25.1687,25.1769,82800.0
2012-03-13 14:25:00,30.49,30.5,30.42,30.47,251200.0,25.1687,25.1769,25.1109,25.1521,251200.0
2012-03-13 14:30:00,30.47,30.5,30.46,30.46,130800.0,25.1521,25.1769,25.1439,25.1439,130800.0
2012-03-13 14:35:00,30.46,30.5,30.46,30.5,81600.0,25.1439,25.1769,25.1439,25.1769,81600.0
2012-03-13 14:40:00,30.5,30.53,30.48,30.49,242000.0,25.1769,25.2017,25.1604,25.1687,242000.0
2012-03-13 14:45:00,30.5,30.5,30.45,30.45,38600.0,25.1769,25.1769,25.1356,25.1356,38600.0
2012-03-13 14:50:00,30.46,30.49,30.45,30.49,130800.0,25.1439,25.1687,25.1356,25.1687,130800.0
2012-03-13 14:55:00,30.49,30.5,30.48,30.5,108800.0,25.1687,25.1769,25.1604,25.1769,108800.0
2012-03-13 15:00:00,30.5,30.55,30.49,30.55,170800.0,25.1769,25.2182,25.1687,25.2182,170800.0
2012-03-13 15:05:00,30.54,30.58,30.53,30.56,162800.0,25.2099,25.243,25.2017,25.2264,162800.0
2012-03-13 15:10:00,30.56,30.61,30.55,30.61,338800.0,25.2264,25.2677,25.2182,25.2677,338800.0
2012-03-13 15:15:00,30.61,30.64,30.6,30.64,139000.0,25.2677,25.2925,25.2595,25.2925,139000.0
2012-03-13 15:20:00,30.63,30.68,30.61,30.68,283800.0,25.2842,25.3255,25.2677,25.3255,283800.0
2012-03-13 15:25:00,30.68,30.71,30.64,30.66,325200.0,25.3255,25.3503,25.2925,25.309,325200.0
2012-03-13 15:30:00,30.67,30.7,30.66,30.7,153400.0,25.3172,25.342,25.309,25.342,153400.0
2012-03-13 15:35:00,30.69,30.71,30.68,30.7,433600.0,25.3338,25.3503,25.3255,25.342,433600.0
2012-03-13 15:40:00,30.7,30.73,30.67,30.72,324200.0,25.342,25.3668,25.3172,25.3585,324200.0
2012-03-13 15:45:00,30.72,30.73,30.69,30.7,441000.0,25.3585,25.3668,25.3338,25.342,441000.0
2012-03-13 15:50:00,30.7,30.74,30.68,30.72,485400.0,25.342,25.375,25.3255,25.3585,485400.0
2012-03-13 15:55:00,30.73,30.74,30.71,30.73,539000.0,25.3668,25.375,25.3503,25.3668,539000.0
2012-03-14 09:30:00,30.78,30.78,30.72,30.73,174800.0,25.408,25.408,25.3585,25.3668,174800.0
2012-03-14 09:35:00,30.74,30.74,30.71,30.73,243000.0,25.375,25.375,25.3503,25.3668,243000.0
2012-03-14 09:40:00,30.73,30.75,30.73,30.75,39000.0,25.3668,25.3833,25.3668,25.3833,39000.0
2012-03-14 09:45:00,30.75,30.78,30.75,30.76,118400.0,25.3833,25.408,25.3833,25.3915,118400.0
2012-03-14 09:50:00,30.75,30.75,30.71,30.72,67200.0,25.3833,25.3833,25.3503,25.3585,67200.0
2012-03-14 09:55:00,30.72,30.74,30.71,30.71,58800.0,25.3585,25.375,25.3503,25.3503,58800.0
2012-03-14 10:00:00,30.71,30.72,30.67,30.7,219200.0,25.3503,25.3585,25.3172,25.342,219200.0
2012-03-14 10:05:00,30.7,30.73,30.69,30.73,111600.0,25.342,25.3668,25.3338,25.3668,111600.0
2012-03-14 10:10:00,30.74,30.75,30.74,30.75,80600.0,25.375,25.3833,25.375,25.3833,80600.0
2012-03-14 10:15:00,30.74,30.75,30.73,30.75,52600.0,25.375,25.3833,25.3668,25.3833,52600.0
2012-03-14 10:20:00,30.75,30.75,30.69,30.7,77200.0,25.3833,25.3833,25.3338,25.342,77200.0
2012-03-14 10:25:00,30.69,30.7,30.66,30.68,162200.0,25.3338,25.342,25.309,25.3255,162200.0
2012-03-14 10:30:00,30.68,30.69,30.68,30.68,50000.0,25.3255,25.3338,25.3255,25.3255,50000.0
2012-03-14 10:35:00,30.68,30.68,30.66,30.67,300800.0,25.3255,25.3255,25.309,25.3172,300800.0
2012-03-14 10:40:00,30.67,30.67,30.61,30.64,157000.0,25.3172,25.3172,25.2677,25.2925,157000.0
2012-03-14 10:45:00,30.64,30.66,30.63,30.64,50800.0,25.2925,25.309,25.2842,25.2925,50800.0
2012-03-14 10:50:00,30.64,30.64,30.6,30.62,114200.0,25.2925,25.2925,25.2595,25.276,114200.0
2012-03-14 10:55:00,30.61,30.61,30.57,30.57,169000.0,25.2677,25.2677,25.2347,25.2347,169000.0
2012-03-14 11:00:00,30.57,30.58,30.56,30.56,112200.0,25.2347,25.243,25.2264,25.2264,112200.0
2012-03-14 11:05:00,30.57,30.6,30.55,30.59,122000.0,25.2347,25.2595,25.2182,25.2512,122000.0
2012-03-14 11:10:00,30.59,30.61,30.58,30.58,49800.0,25.2512,25.2677,25.243,25.243,49800.0
2012-03-14 11:15:00,30.58,30.59,30.56,30.57,40600.0,25.243,25.2512,25.2264,25.2347,40600.0
2012-03-14 11:20:00,30.57,30.59,30.57,30.58,77000.0,25.2347,25.2512,25.2347,25.243,77000.0
2012-03-14 11:25:00,30.57,30.59,30.57,30.59,53800.0,25.2347,25.2512,25.2347,25.2512,53800.0
2012-03-14 11:30:00,30.58,30.59,30.56,30.57,47200.0,25.243,25.2512,25.2264,25.2347,47200.0
2012-03-14 11:35:00,30.57,30.59,30.56,30.57,96600.0,25.2347,25.2512,25.2264,25.2347,96600.0
2012-03-14 11:40:00,30.57,30.58,30.56,30.56,32800.0,25.2347,25.243,25.2264,25.2264,32800.0
2012-03-14 11:45:00,30.56,30.57,30.55,30.56,42000.0,25.2264,25.2347,25.2182,25.2264,42000.0
2012-03-14 11:50:00,30.56,30.58,30.56,30.56,27200.0,25.2264,25.243,25.2264,25.2264,27200.0
2012-03-14 11:55:00,30.56,30.57,30.55,30.57,34800.0,25.2264,25.2347,25.2182,25.2347,34800.0
2012-03-14 12:00:00,30.56,30.58,30.56,30.56,42800.0,25.2264,25.243,25.2264,25.2264,42800.0
2012-03-14 12:05:00,30.56,30.57,30.55,30.56,31800.0,25.2264,25.2347,25.2182,25.2264,31800.0
2012-03-14 12:10:00,30.56,30.58,30.55,30.57,155600.0,25.2264,25.243,25.2182,25.2347,155600.0
2012-03-14 12:15:00,30.57,30.58,30.57,30.57,25600.0,25.2347,25.243,25.2347,25.2347,25600.0
2012-03-14 12:20:00,30.58,30.59,30.57,30.59,25800.0,25.243,25.2512,25.2347,25.2512,25800.0
2012-03-14 12:25:00,30.59,30.59,30.57,30.57,10200.0,25.2512,25.2512,25.2347,25.2347,10200.0
2012-03-14 12:30:00,30.57,30.59,30.57,30.58,32200.0,25.2347,25.2512,25.2347,25.243,32200.0
2012-03-14 12:35:00,30.57,30.64,30.57,30.63,83600.0,25.2347,25.2925,25.2347,25.2842,83600.0
2012-03-14 12:40:00,30.63,30.64,30.62,30.63,14000.0,25.2842,25.2925,25.276,25.2842,14000.0
2012-03-14 12:45:00,30.63,30.68,30.63,30.68,79000.0,25.2842,25.3255,25.2842,25.3255,79000.0
2012-03-14 12:50:00,30.67,30.67,30.66,30.67,64000.0,25.3172,25.3172,25.309,25.3172,64000.0
2012-03-14 12:55:00,30.67,30.68,30.66,30.68,58200.0,25.3172,25.3255,25.309,25.3255,58200.0
2012-03-14 13:00:00,30.68,30.7,30.67,30.69,169200.0,25.3255,25.342,25.3172,25.3338,169200.0
2012-03-14 13:05:00,30.69,30.73,30.68,30.73,28600.0,25.3338,25.3668,25.3255,25.3668,28600.0
2012-03-14 13:10:00,30.73,30.73,30.71,30.72,33000.0,25.3668,25.3668,25.3503,25.3585,33000.0
2012-03-14 13:15:00,30.71,30.71,30.7,30.71,20000.0,25.3503,25.3503,25.342,25.3503,20000.0
2012-03-14 13:20:00,30.71,30.73,30.7,30.71,216200.0,25.3503,25.3668,25.342,25.3503,216200.0
2012-03-14 13:25:00,30.71,30.72,30.7,30.7,30200.0,25.3503,25.3585,25.342,25.342,30200.0
2012-03-14 13:30:00,30.7,30.7,30.68,30.68,15000.0,25.342,25.342,25.3255,25.3255,15000.0
2012-03-14 13:35:00,30.67,30.67,30.66,30.66,47200.0,25.3172,25.3172,25.309,25.309,47200.0
2012-03-14 13:40:00,30.66,30.66,30.63,30.63,51600.0,25.309,25.309,25.2842,25.2842,51600.0
2012-03-14 13:45:00,30.63,30.66,30.61,30.65,101800.0,25.2842,25.309,25.2677,25.3007,101800.0
2012-03-14 13:50:00,30.65,30.66,30.64,30.65,45800.0,25.3007,25.309,25.2925,25.3007,45800.0
2012-03-14 13:55:00,30.65,30.65,30.6,30.61,86200.0,25.3007,25.3007,25.2595,25.2677,86200.0
2012-03-14 14:00:00,30.61,30.64,30.61,30.62,147000.0,25.2677,25.2925,25.2677,25.276,147000.0
2012-03-14 14:05:00,30.62,30.63,30.61,30.61,29000.0,25.276,25.2842,25.2677,25.2677,29000.0
2012-03-14 14:10:00,30.61,30.61,30.57,30.57,77200.0,25.2677,25.2677,25.2347,25.2347,77200.0
2012-03-14 14:15:00,30.57,30.57,30.56,30.57,20800.0,25.2347,25.2347,25.2264,25.2347,20800.0
2012-03-14 14:20:00,30.57,30.57,30.54,30.55,34000.0,25.2347,25.2347,25.2099,25.2182,34000.0
2012-03-14 14:25:00,30.55,30.57,30.55,30.56,19000.0,25.2182,25.2347,25.2182,25.2264,19000.0
2012-03-14 14:30:00,30.56,30.58,30.53,30.55,133600.0,25.2264,25.243,25.2017,25.2182,133600.0
2012-03-14 14:35:00,30.55,30.56,30.55,30.55,56800.0,25.2182,25.2264,25.2182,25.2182,56800.0
2012-03-14 14:40:00,30.55,30.56,30.54,30.55,37200.0,25.2182,25.2264,25.2099,25.2182,37200.0
2012-03-14 14:45:00,30.55,30.58,30.54,30.56,66800.0,25.2182,25.243,25.2099,25.2264,66800.0
2012-03-14 14:50:00,30.57,30.57,30.55,30.55,17200.0,25.2347,25.2347,25.2182,25.2182,17200.0
2012-03-14 14:55:00,30.55,30.58,30.54,30.57,67000.0,25.2182,25.243,25.2099,25.2347,67000.0
2012-03-14 15:00:00,30.57,30.58,30.55,30.55,44000.0,25.2347,25.243,25.2182,25.2182,44000.0
2012-03-14 15:05:00,30.55,30.6,30.55,30.59,53000.0,25.2182,25.2595,25.2182,25.2512,53000.0
2012-03-14 15:10:00,30.58,30.59,30.58,30.59,26000.0,25.243,25.2512,25.243,25.2512,26000.0
2012-03-14 15:15:00,30.59,30.59,30.53,30.54,79000.0,25.2512,25.2512,25.2017,25.2099,79000.0
2012-03-14 15:20:00,30.55,30.6,30.55,30.6,52200.0,25.2182,25.2595,25.2182,25.2595,52200.0
2012-03-14 15:25:00,30.6,30.63,30.58,30.63,108600.0,25.2595,25.2842,25.243,25.2842,108600.0
2012-03-14 15:30:00,30.63,30.65,30.63,30.63,78800.0,25.2842,25.3007,25.2842,25.2842,78800.0
2012-03-14 15:35:00,30.63,30.65,30.63,30.65,59400.0,25.2842,25.3007,25.2842,25.3007,59400.0
2012-03-14 15:40:00,30.65,30.67,30.63,30.65,158800.0,25.3007,25.3172,25.2842,25.3007,158800.0
2012-03-14 15:45:00,30.65,30.67,30.64,30.65,150800.0,25.3007,25.3172,25.2925,25.3007,150800.0
2012-03-14 15:50:00,30.65,30.67,30.64,30.67,123600.0,25.3007,25.3172,25.2925,25.3172,123600.0
2012-03-14 15:55:00,30.67,30.68,30.65,30.68,314000.0,25.3172,25.3255,25.3007,25.3255,314000.0
2012-03-15 09:30:00,30.68,30.68,30.53,30.54,251000.0,25.3255,25.3255,25.2017,25.2099,251000.0
2012-03-15 09:35:00,30.53,30.55,30.46,30.47,273600.0,25.2017,25.2182,25.1439,25.1521,273600.0
2012-03-15 09:40:00,30.46,30.47,30.38,30.38,609200.0,25.1439,25.1521,25.0779,25.0779,609200.0
2012-03-15 09:45:00,30.38,30.44,30.38,30.41,300800.0,25.0779,25.1274,25.0779,25.1026,300800.0
2012-03-15 09:50:00,30.41,30.52,30.41,30.5,105400.0,25.1026,25.1934,25.1026,25.1769,105400.0
2012-03-15 09:55:00,30.5,30.52,30.42,30.46,294200.0,25.1769,25.1934,25.1109,25.1439,294200.0
2012-03-15 10:00:00,30.46,30.47,30.36,30.4,752600.0,25.1439,25.1521,25.0613,25.0944,752600.0
2012-03-15 10:05:00,30.4,30.46,30.39,30.44,356600.0,25.0944,25.1439,25.0861,25.1274,356600.0
2012-03-15 10:10:00,30.43,30.48,30.42,30.46,146200.0,25.1191,25.1604,25.1109,25.1439,146200.0
2012-03-15 10:15:00,30.46,30.54,30.46,30.54,155800.0,25.1439,25.2099,25.1439,25.2099,155800.0
2012-03-15 10:20:00,30.55,30.56,30.52,30.52,116200.0,25.2182,25.2264,25.1934,25.1934,116200.0
2012-03-15 10:25:00,30.52,30.56,30.52,30.53,68000.0,25.1934,25.2264,25.1934,25.2017,68000.0
2012-03-15 10:30:00,30.53,30.57,30.53,30.57,74200.0,25.2017,25.2347,25.2017,25.2347,74200.0
2012-03-15 10:35:00,30.57,30.58,30.5,30.53,130000.0,25.2347,25.243,25.1769,25.2017,130000.0
2012-03-15 10:40:00,30.53,30.57,30.52,30.55,63000.0,25.2017,25.2347,25.1934,25.2182,63000.0
2012-03-15 10:45:00,30.56,30.56,30.49,30.52,251600.0,25.2264,25.2264,25.1687,25.1934,251600.0
2012-03-15 10:50:00,30.52,30.55,30.5,30.55,80800.0,25.1934,25.2182,25.1769,25.2182,80800.0
2012-03-15 10:55:00,30.55,30.58,30.5,30.52,190800.0,25.2182,25.243,25.1769,25.1934,190800.0
2012-03-15 11:00:00,30.52,30.55,30.5,30.51,128600.0,25.1934,25.2182,25.1769,25.1852,128600.0
2012-03-15 11:05:00,30.51,30.54,30.5,30.54,62800.0,25.1852,25.2099,25.1769,25.2099,62800.0
2012-03-15 11:10:00,30.53,30.55,30.53,30.53,48000.0,25.2017,25.2182,25.2017,25.2017,48000.0
2012-03-15 11:15:00,30.53,30.57,30.53,30.55,70000.0,25.2017,25.2347,25.2017,25.2182,70000.0
2012-03-15 11:20:00,30.55,30.58,30.55,30.58,100000.0,25.2182,25.243,25.2182,25.243,100000.0
2012-03-15 11:25:00,30.58,30.63,30.55,30.63,364000.0,25.243,25.2842,25.2182,25.2842,364000.0
2012-03-15 11:30:00,30.63,30.69,30.63,30.67,872400.0,25.2842,25.3338,25.2842,25.3172,872400.0
2012-03-15 11:35:00,30.67,30.67,30.61,30.67,282400.0,25.3172,25.3172,25.2677,25.3172,282400.0
2012-03-15 11:40:00,30.67,30.75,30.67,30.74,290600.0,25.3172,25.3833,25.3172,25.375,290600.0
2012-03-15 11:45:00,30.73,30.75,30.68,30.69,94000.0,25.3668,25.3833,25.3255,25.3338,94000.0
2012-03-15 11:50:00,30.7,30.71,30.68,30.68,41000.0,25.342,25.3503,25.3255,25.3255,41000.0
2012-03-15 11:55:00,30.68,30.7,30.68,30.69,40800.0,25.3255,25.342,25.3255,25.3338,40800.0
2012-03-15 12:00:00,30.69,30.73,30.66,30.67,480800.0,25.3338,25.3668,25.309,25.3172,480800.0
2012-03-15 12:05:00,30.67,30.7,30.65,30.69,305200.0,25.3172,25.342,25.3007,25.3338,305200.0
2012-03-15 12:10:00,30.69,30.7,30.68,30.68,41000.0,25.3338,25.342,25.3255,25.3255,41000.0
2012-03-15 12:15:00,30.69,30.72,30.68,30.71,80600.0,25.3338,25.3585,25.3255,25.3503,80600.0
2012-03-15 12:20:00,30.71,30.75,30.71,30.75,164400.0,25.3503,25.3833,25.3503,25.3833,164400.0
2012-03-15 12:25:00,30.75,30.77,30.73,30.73,82400.0,25.3833,25.3998,25.3668,25.3668,82400.0
2012-03-15 12:30:00,30.73,30.74,30.72,30.74,59200.0,25.3668,25.375,25.3585,25.375,59200.0
2012-03-15 12:35:00,30.74,30.75,30.73,30.75,36200.0,25.375,25.3833,25.3668,25.3833,36200.0
2012-03-15 12:40:00,30.75,30.82,30.75,30.82,164000.0,25.3833,25.4411,25.3833,25.4411,164000.0
2012-03-15 12:45:00,30.82,30.82,30.78,30.78,40800.0,25.4411,25.4411,25.408,25.408,40800.0
2012-03-15 12:50:00,30.78,30.79,30.77,30.78,88200.0,25.408,25.4163,25.3998,25.408,88200.0
2012-03-15 12:55:00,30.78,30.78,30.74,30.77,73000.0,25.408,25.408,25.375,25.3998,73000.0
2012-03-15 13:00:00,30.77,30.78,30.76,30.76,57200.0,25.3998,25.408,25.3915,25.3915,57200.0
2012-03-15 13:05:00,30.76,30.78,30.76,30.77,29600.0,25.3915,25.408,25.3915,25.3998,29600.0
2012-03-15 13:10:00,30.77,30.78,30.75,30.76,33000.0,25.3998,25.408,25.3833,25.3915,33000.0
2012-03-15 13:15:00,30.76,30.77,30.72,30.73,65000.0,25.3915,25.3998,25.3585,25.3668,65000.0
2012-03-15 13:20:00,30.73,30.74,30.72,30.73,43000.0,25.3668,25.375,25.3585,25.3668,43000.0
2012-03-15 13:25:00,30.73,30.74,30.69,30.7,46000.0,25.3668,25.375,25.3338,25.342,46000.0
2012-03-15 13:30:00,30.71,30.74,30.71,30.73,37600.0,25.3503,25.375,25.3503,25.3668,37600.0
2012-03-15 13:35:00,30.73,30.74,30.72,30.73,27600.0,25.3668,25.375,25.3585,25.3668,27600.0
2012-03-15 13:40:00,30.72,30.74,30.71,30.74,28800.0,25.3585,25.375,25.3503,25.375,28800.0
2012-03-15 13:45:00,30.74,30.74,30.71,30.72,38800.0,25.375,25.375,25.3503,25.3585,38800.0
2012-03-15 13:50:00,30.73,30.73,30.69,30.69,46200.0,25.3668,25.3668,25.3338,25.3338,46200.0
2012-03-15 13:55:00,30.7,30.72,30.68,30.71,81200.0,25.342,25.3585,25.3255,25.3503,81200.0
2012-03-15 14:00:00,30.7,30.71,30.68,30.71,53000.0,25.342,25.3503,25.3255,25.3503,53000.0
2012-03-15 14:05:00,30.72,30.75,30.71,30.75,54800.0,25.3585,25.3833,25.3503,25.3833,54800.0
2012-03-15 14:10:00,30.75,30.75,30.74,30.75,46000.0,25.3833,25.3833,25.375,25.3833,46000.0
2012-03-15 14:15:00,30.75,30.8,30.75,30.78,66800.0,25.3833,25.4246,25.3833,25.408,66800.0
2012-03-15 14:20:00,30.78,30.81,30.78,30.8,54000.0,25.408,25.4328,25.408,25.4246,54000.0
2012-03-15 14:25:00,30.79,30.8,30.78,30.79,29800.0,25.4163,25.4246,25.408,25.4163,29800.0
2012-03-15 14:30:00,30.78,30.79,30.75,30.78,46800.0,25.408,25.4163,25.3833,25.408,46800.0
2012-03-15 14:35:00,30.77,30.78,30.73,30.77,88600.0,25.3998,25.408,25.3668,25.3998,88600.0
2012-03-15 14:40:00,30.77,30.78,30.76,30.78,30200.0,25.3998,25.408,25.3915,25.408,30200.0
2012-03-15 14:45:00,30.78,30.79,30.77,30.79,19800.0,25.408,25.4163,25.3998,25.4163,19800.0
2012-03-15 14:50:00,30.78,30.82,30.78,30.81,118200.0,25.408,25.4411,25.408,25.4328,118200.0
2012-03-15 14:55:00,30.81,30.82,30.79,30.81,70400.0,25.4328,25.4411,25.4163,25.4328,70400.0
2012-03-15 15:00:00,30.81,30.82,30.79,30.82,97800.0,25.4328,25.4411,25.4163,25.4411,97800.0
2012-03-15 15:05:00,30.82,30.84,30.81,30.82,98800.0,25.4411,25.4576,25.4328,25.4411,98800.0
2012-03-15 15:10:00,30.82,30.84,30.82,30.83,49800.0,25.4411,25.4576,25.4411,25.4493,49800.0
2012-03-15 15:15:00,30.82,30.83,30.8,30.81,79200.0,25.4411,25.4493,25.4246,25.4328,79200.0
2012-03-15 15:20:00,30.81,30.82,30.8,30.82,102200.0,25.4328,25.4411,25.4246,25.4411,102200.0
2012-03-15 15:25:00,30.82,30.84,30.8,30.83,116000.0,25.4411,25.4576,25.4246,25.4493,116000.0
2012-03-15 15:30:00,30.83,30.84,30.82,30.84,109400.0,25.4493,25.4576,25.4411,25.4576,109400.0
2012-03-15 15:35:00,30.84,30.85,30.83,30.84,270200.0,25.4576,25.4658,25.4493,25.4576,270200.0
2012-03-15 15:40:00,30.84,30.86,30.84,30.86,135800.0,25.4576,25.4741,25.4576,25.4741,135800.0
2012-03-15 15:45:00,30.85,30.86,30.82,30.83,194800.0,25.4658,25.4741,25.4411,25.4493,194800.0
2012-03-15 15:50:00,30.83,30.84,30.82,30.82,494800.0,25.4493,25.4576,25.4411,25.4411,494800.0
2012-03-15 15:55:00,30.82,30.86,30.82,30.86,757800.0,25.4411,25.4741,25.4411,25.4741,757800.0
2012-03-16 09:30:00,30.83,30.86,30.82,30.84,155200.0,25.4911,25.5159,25.4829,25.4994,155200.0
2012-03-16 09:35:00,30.84,30.85,30.81,30.82,232400.0,25.4994,25.5077,25.4746,25.4829,232400.0
2012-03-16 09:40:00,30.82,30.84,30.74,30.74,178400.0,25.4829,25.4994,25.4167,25.4167,178400.0
2012-03-16 09:45:00,30.74,30.74,30.66,30.67,206800.0,25.4167,25.4167,25.3506,25.3588,206800.0
2012-03-16 09:50:00,30.67,30.67,30.63,30.65,266600.0,25.3588,25.3588,25.3258,25.3423,266600.0
2012-03-16 09:55:00,30.63,30.65,30.58,30.61,477600.0,25.3258,25.3423,25.2844,25.3092,477600.0
2012-03-16 10:00:00,30.6,30.68,30.59,30.65,531600.0,25.301,25.3671,25.2927,25.3423,531600.0
2012-03-16 10:05:00,30.65,30.66,30.62,30.65,281800.0,25.3423,25.3506,25.3175,25.3423,281800.0
2012-03-16 10:10:00,30.64,30.65,30.59,30.59,711400.0,25.334,25.3423,25.2927,25.2927,711400.0
2012-03-16 10:15:00,30.59,30.6,30.48,30.48,719600.0,25.2927,25.301,25.2017,25.2017,719600.0
2012-03-16 10:20:00,30.48,30.53,30.47,30.53,427000.0,25.2017,25.2431,25.1935,25.2431,427000.0
2012-03-16 10:25:00,30.53,30.53,30.49,30.51,345200.0,25.2431,25.2431,25.21,25.2265,345200.0
2012-03-16 10:30:00,30.52,30.52,30.47,30.51,273200.0,25.2348,25.2348,25.1935,25.2265,273200.0
2012-03-16 10:35:00,30.52,30.54,30.5,30.53,156000.0,25.2348,25.2514,25.2183,25.2431,156000.0
2012-03-16 10:40:00,30.53,30.56,30.52,30.53,142400.0,25.2431,25.2679,25.2348,25.2431,142400.0
2012-03-16 10:45:00,30.53,30.54,30.52,30.53,80400.0,25.2431,25.2514,25.2348,25.2431,80400.0
2012-03-16 10:50:00,30.53,30.57,30.53,30.56,93000.0,25.2431,25.2762,25.2431,25.2679,93000.0
2012-03-16 10:55:00,30.56,30.61,30.55,30.61,114800.0,25.2679,25.3092,25.2596,25.3092,114800.0
2012-03-16 11:00:00,30.61,30.61,30.59,30.61,69000.0,25.3092,25.3092,25.2927,25.3092,69000.0
2012-03-16 11:05:00,30.61,30.63,30.59,30.61,64200.0,25.3092,25.3258,25.2927,25.3092,64200.0
2012-03-16 11:10:00,30.61,30.62,30.6,30.61,82400.0,25.3092,25.3175,25.301,25.3092,82400.0
2012-03-16 11:15:00,30.6,30.61,30.58,30.58,79800.0,25.301,25.3092,25.2844,25.2844,79800.0
2012-03-16 11:20:00,30.57,30.6,30.53,30.53,225000.0,25.2762,25.301,25.2431,25.2431,225000.0
2012-03-16 11:25:00,30.54,30.55,30.5,30.5,337000.0,25.2514,25.2596,25.2183,25.2183,337000.0
2012-03-16 11:30:00,30.5,30.52,30.48,30.52,223000.0,25.2183,25.2348,25.2017,25.2348,223000.0
2012-03-16 11:35:00,30.52,30.53,30.5,30.52,92000.0,25.2348,25.2431,25.2183,25.2348,92000.0
2012-03-16 11:40:00,30.52,30.54,30.5,30.53,55200.0,25.2348,25.2514,25.2183,25.2431,55200.0
2012-03-16 11:45:00,30.53,30.55,30.45,30.46,494000.0,25.2431,25.2596,25.1769,25.1852,494000.0
2012-03-16 11:50:00,30.45,30.51,30.45,30.51,92200.0,25.1769,25.2265,25.1769,25.2265,92200.0
2012-03-16 11:55:00,30.5,30.54,30.5,30.53,104600.0,25.2183,25.2514,25.2183,25.2431,104600.0
2012-03-16 12:00:00,30.54,30.55,30.52,30.53,25600.0,25.2514,25.2596,25.2348,25.2431,25600.0
2012-03-16 12:05:00,30.53,30.55,30.52,30.53,54000.0,25.2431,25.2596,25.2348,25.2431,54000.0
2012-03-16 12:10:00,30.53,30.56,30.52,30.56,60800.0,25.2431,25.2679,25.2348,25.2679,60800.0
2012-03-16 12:15:00,30.56,30.56,30.54,30.54,44200.0,25.2679,25.2679,25.2514,25.2514,44200.0
2012-03-16 12:20:00,30.55,30.55,30.5,30.5,225800.0,25.2596,25.2596,25.2183,25.2183,225800.0
2012-03-16 12:25:00,30.5,30.54,30.5,30.52,71600.0,25.2183,25.2514,25.2183,25.2348,71600.0
2012-03-16 12:30:00,30.53,30.54,30.53,30.54,21200.0,25.2431,25.2514,25.2431,25.2514,21200.0
2012-03-16 12:35:00,30.53,30.54,30.53,30.53,54000.0,25.2431,25.2514,25.2431,25.2431,54000.0
2012-03-16 12:40:00,30.53,30.55,30.52,30.54,117600.0,25.2431,25.2596,25.2348,25.2514,117600.0
2012-03-16 12:45:00,30.54,30.54,30.51,30.52,80000.0,25.2514,25.2514,25.2265,25.2348,80000.0
2012-03-16 12:50:00,30.52,30.52,30.5,30.5,52200.0,25.2348,25.2348,25.2183,25.2183,52200.0
2012-03-16 12:55:00,30.5,30.5,30.46,30.47,170600.0,25.2183,25.2183,25.1852,25.1935,170600.0
2012-03-16 13:00:00,30.47,30.5,30.46,30.49,65200.0,25.1935,25.2183,25.1852,25.21,65200.0
2012-03-16 13:05:00,30.5,30.5,30.49,30.5,22400.0,25.2183,25.2183,25.21,25.2183,22400.0
2012-03-16 13:10:00,30.49,30.5,30.49,30.5,76200.0,25.21,25.2183,25.21,25.2183,76200.0
2012-03-16 13:15:00,30.5,30.5,30.47,30.47,70800.0,25.2183,25.2183,25.1935,25.1935,70800.0
2012-03-16 13:20:00,30.47,30.48,30.47,30.47,85800.0,25.1935,25.2017,25.1935,25.1935,85800.0
2012-03-16 13:25:00,30.47,30.47,30.43,30.43,182600.0,25.1935,25.1935,25.1604,25.1604,182600.0
2012-03-16 13:30:00,30.43,30.45,30.43,30.45,148600.0,25.1604,25.1769,25.1604,25.1769,148600.0
2012-03-16 13:35:00,30.45,30.47,30.45,30.47,48200.0,25.1769,25.1935,25.1769,25.1935,48200.0
2012-03-16 13:40:00,30.46,30.47,30.45,30.45,33400.0,25.1852,25.1935,25.1769,25.1769,33400.0
2012-03-16 13:45:00,30.45,30.47,30.45,30.46,23000.0,25.1769,25.1935,25.1769,25.1852,23000.0
2012-03-16 13:50:00,30.46,30.48,30.46,30.47,25000.0,25.1852,25.2017,25.1852,25.1935,25000.0
2012-03-16 13:55:00,30.48,30.5,30.48,30.5,15400.0,25.2017,25.2183,25.2017,25.2183,15400.0
2012-03-16 14:00:00,30.5,30.51,30.5,30.51,27400.0,25.2183,25.2265,25.2183,25.2265,27400.0
2012-03-16 14:05:00,30.51,30.53,30.5,30.53,72200.0,25.2265,25.2431,25.2183,25.2431,72200.0
2012-03-16 14:10:00,30.53,30.53,30.5,30.5,68400.0,25.2431,25.2431,25.2183,25.2183,68400.0
2012-03-16 14:15:00,30.51,30.54,30.51,30.52,40600.0,25.2265,25.2514,25.2265,25.2348,40600.0
2012-03-16 14:20:00,30.52,30.53,30.52,30.53,59600.0,25.2348,25.2431,25.2348,25.2431,59600.0
2012-03-16 14:25:00,30.53,30.53,30.5,30.5,176800.0,25.2431,25.2431,25.2183,25.2183,176800.0
2012-03-16 14:30:00,30.5,30.51,30.49,30.51,51200.0,25.2183,25.2265,25.21,25.2265,51200.0
2012-03-16 14:35:00,30.51,30.51,30.49,30.5,146000.0,25.2265,25.2265,25.21,25.2183,146000.0
2012-03-16 14:40:00,30.5,30.53,30.5,30.53,38800.0,25.2183,25.2431,25.2183,25.2431,38800.0
2012-03-16 14:45:00,30.53,30.58,30.52,30.54,74800.0,25.2431,25.2844,25.2348,25.2514,74800.0
2012-03-16 14:50:00,30.54,30.55,30.53,30.54,49000.0,25.2514,25.2596,25.2431,25.2514,49000.0
2012-03-16 14:55:00,30.55,30.55,30.54,30.54,17400.0,25.2596,25.2596,25.2514,25.2514,17400.0
2012-03-16 15:00:00,30.54,30.54,30.51,30.51,141400.0,25.2514,25.2514,25.2265,25.2265,141400.0
2012-03-16 15:05:00,30.51,30.52,30.5,30.51,84400.0,25.2265,25.2348,25.2183,25.2265,84400.0
2012-03-16 15:10:00,30.52,30.53,30.49,30.5,217000.0,25.2348,25.2431,25.21,25.2183,217000.0
2012-03-16 15:15:00,30.5,30.51,30.45,30.45,462800.0,25.2183,25.2265,25.1769,25.1769,462800.0
2012-03-16 15:20:00,30.46,30.5,30.46,30.5,181800.0,25.1852,25.2183,25.1852,25.2183,181800.0
2012-03-16 15:25:00,30.5,30.5,30.48,30.49,167400.0,25.2183,25.2183,25.2017,25.21,167400.0
2012-03-16 15:30:00,30.49,30.49,30.44,30.46,395800.0,25.21,25.21,25.1687,25.1852,395800.0
2012-03-16 15:35:00,30.46,30.47,30.43,30.47,517000.0,25.1852,25.1935,25.1604,25.1935,517000.0
2012-03-16 15:40:00,30.47,30.48,30.46,30.48,272600.0,25.1935,25.2017,25.1852,25.2017,272600.0
2012-03-16 15:45:00,30.48,30.49,30.46,30.47,538600.0,25.2017,25.21,25.1852,25.1935,538600.0
2012-03-16 15:50:00,30.47,30.51,30.47,30.48,499400.0,25.1935,25.2265,25.1935,25.2017,499400.0
2012-03-16 15:55:00,30.48,30.52,30.47,30.5,724400.0,25.2017,25.2348,25.1935,25.2183,724400.0
2012-03-19 09:30:00,30.47,30.5,30.45,30.46,220200.0,25.1935,25.2183,25.1769,25.1852,220200.0
2012-03-19 09:35:00,30.46,30.47,30.35,30.36,620000.0,25.1852,25.1935,25.0943,25.1025,620000.0
2012-03-19 09:40:00,30.36,30.36,30.3,30.3,569600.0,25.1025,25.1025,25.0529,25.0529,569600.0
2012-03-19 09:45:00,30.3,30.38,30.28,30.35,541600.0,25.0529,25.1191,25.0364,25.0943,541600.0
2012-03-19 09:50:00,30.35,30.38,30.3,30.32,570400.0,25.0943,25.1191,25.0529,25.0695,570400.0
2012-03-19 09:55:00,30.32,30.4,30.32,30.4,409400.0,25.0695,25.1356,25.0695,25.1356,409400.0
2012-03-19 10:00:00,30.4,30.41,30.36,30.38,174600.0,25.1356,25.1439,25.1025,25.1191,174600.0
2012-03-19 10:05:00,30.38,30.38,30.34,30.36,144000.0,25.1191,25.1191,25.086,25.1025,144000.0
2012-03-19 10:10:00,30.36,30.39,30.36,30.39,82200.0,25.1025,25.1273,25.1025,25.1273,82200.0
2012-03-19 10:15:00,30.39,30.41,30.38,30.39,79400.0,25.1273,25.1439,25.1191,25.1273,79400.0
2012-03-19 10:20:00,30.39,30.39,30.24,30.25,323800.0,25.1273,25.1273,25.0033,25.0116,323800.0
2012-03-19 10:25:00,30.25,30.33,30.25,30.32,244800.0,25.0116,25.0777,25.0116,25.0695,244800.0
2012-03-19 10:30:00,30.32,30.34,30.32,30.33,145600.0,25.0695,25.086,25.0695,25.0777,145600.0
2012-03-19 10:35:00,30.33,30.39,30.32,30.39,48000.0,25.0777,25.1273,25.0695,25.1273,48000.0
2012-03-19 10:40:00,30.39,30.4,30.36,30.38,21600.0,25.1273,25.1356,25.1025,25.1191,21600.0
2012-03-19 10:45:00,30.38,30.41,30.36,30.4,85000.0,25.1191,25.1439,25.1025,25.1356,85000.0
2012-03-19 10:50:00,30.39,30.41,30.37,30.38,72000.0,25.1273,25.1439,25.1108,25.1191,72000.0
2012-03-19 10:55:00,30.38,30.38,30.36,30.37,102800.0,25.1191,25.1191,25.1025,25.1108,102800.0
2012-03-19 11:00:00,30.36,30.36,30.33,30.33,114800.0,25.1025,25.1025,25.0777,25.0777,114800.0
2012-03-19 11:05:00,30.33,30.33,30.28,30.31,167400.0,25.0777,25.0777,25.0364,25.0612,167400.0
2012-03-19 11:10:00,30.31,30.31,30.28,30.29,33400.0,25.0612,25.0612,25.0364,25.0446,33400.0
2012-03-19 11:15:00,30.28,30.31,30.28,30.29,21000.0,25.0364,25.0612,25.0364,25.0446,21000.0
2012-03-19 11:20:00,30.29,30.3,30.27,30.29,29200.0,25.0446,25.0529,25.0281,25.0446,29200.0
2012-03-19 11:25:00,30.3,30.31,30.28,30.29,34400.0,25.0529,25.0612,25.0364,25.0446,34400.0
2012-03-19 11:30:00,30.29,30.3,30.28,30.28,42600.0,25.0446,25.0529,25.0364,25.0364,42600.0
2012-03-19 11:35:00,30.29,30.34,30.29,30.34,64000.0,25.0446,25.086,25.0446,25.086,64000.0
2012-03-19 11:40:00,30.34,30.39,30.32,30.39,90000.0,25.086,25.1273,25.0695,25.1273,90000.0
2012-03-19 11:45:00,30.4,30.4,30.38,30.38,79400.0,25.1356,25.1356,25.1191,25.1191,79400.0
2012-03-19 11:50:00,30.38,30.41,30.38,30.41,36400.0,25.1191,25.1439,25.1191,25.1439,36400.0
2012-03-19 11:55:00,30.41,30.44,30.41,30.43,75600.0,25.1439,25.1687,25.1439,25.1604,75600.0
2012-03-19 12:00:00,30.44,30.46,30.44,30.45,98000.0,25.1687,25.1852,25.1687,25.1769,98000.0
2012-03-19 12:05:00,30.45,30.46,30.45,30.46,24000.0,25.1769,25.1852,25.1769,25.1852,24000.0
2012-03-19 12:10:00,30.47,30.49,30.46,30.49,53400.0,25.1935,25.21,25.1852,25.21,53400.0
2012-03-19 12:15:00,30.49,30.51,30.49,30.51,8800.0,25.21,25.2265,25.21,25.2265,8800.0
2012-03-19 12:20:00,30.5,30.51,30.49,30.49,109200.0,25.2183,25.2265,25.21,25.21,109200.0
2012-03-19 12:25:00,30.49,30.5,30.48,30.5,61600.0,25.21,25.2183,25.2017,25.2183,61600.0
2012-03-19 12:30:00,30.5,30.53,30.5,30.53,32600.0,25.2183,25.2431,25.2183,25.2431,32600.0
2012-03-19 12:35:00,30.53,30.56,30.53,30.56,95800.0,25.2431,25.2679,25.2431,25.2679,95800.0
2012-03-19 12:40:00,30.56,30.58,30.56,30.57,76000.0,25.2679,25.2844,25.2679,25.2762,76000.0
2012-03-19 12:45:00,30.57,30.58,30.55,30.56,47800.0,25.2762,25.2844,25.2596,25.2679,47800.0
2012-03-19 12:50:00,30.57,30.59,30.56,30.59,350600.0,25.2762,25.2927,25.2679,25.2927,350600.0
2012-03-19 12:55:00,30.58,30.59,30.58,30.59,86800.0,25.2844,25.2927,25.2844,25.2927,86800.0
2012-03-19 13:00:00,30.59,30.61,30.58,30.61,110600.0,25.2927,25.3092,25.2844,25.3092,110600.0
2012-03-19 13:05:00,30.61,30.61,30.59,30.6,14600.0,25.3092,25.3092,25.2927,25.301,14600.0
2012-03-19 13:10:00,30.59,30.63,30.59,30.61,24400.0,25.2927,25.3258,25.2927,25.3092,24400.0
2012-03-19 13:15:00,30.61,30.63,30.6,30.61,16600.0,25.3092,25.3258,25.301,25.3092,16600.0
2012-03-19 13:20:00,30.61,30.65,30.6,30.61,29200.0,25.3092,25.3423,25.301,25.3092,29200.0
2012-03-19 13:25:00,30.61,30.63,30.61,30.63,12800.0,25.3092,25.3258,25.3092,25.3258,12800.0
2012-03-19 13:30:00,30.64,30.64,30.61,30.64,76000.0,25.334,25.334,25.3092,25.334,76000.0
2012-03-19 13:35:00,30.64,30.66,30.64,30.64,64200.0,25.334,25.3506,25.334,25.334,64200.0
2012-03-19 13:40:00,30.64,30.67,30.63,30.64,37400.0,25.334,25.3588,25.3258,25.334,37400.0
2012-03-19 13:45:00,30.64,30.65,30.63,30.65,14800.0,25.334,25.3423,25.3258,25.3423,14800.0
2012-03-19 13:50:00,30.64,30.68,30.63,30.67,26000.0,25.334,25.3671,25.3258,25.3588,26000.0
2012-03-19 13:55:00,30.68,30.68,30.65,30.67,111600.0,25.3671,25.3671,25.3423,25.3588,111600.0
2012-03-19 14:00:00,30.66,30.68,30.65,30.68,22400.0,25.3506,25.3671,25.3423,25.3671,22400.0
2012-03-19 14:05:00,30.67,30.68,30.66,30.67,36200.0,25.3588,25.3671,25.3506,25.3588,36200.0
2012-03-19 14:10:00,30.67,30.68,30.66,30.68,10200.0,25.3588,25.3671,25.3506,25.3671,10200.0
2012-03-19 14:15:00,30.68,30.7,30.68,30.7,29000.0,25.3671,25.3836,25.3671,25.3836,29000.0
2012-03-19 14:20:00,30.7,30.7,30.68,30.7,18800.0,25.3836,25.3836,25.3671,25.3836,18800.0
2012-03-19 14:25:00,30.7,30.7,30.68,30.68,31800.0,25.3836,25.3836,25.3671,25.3671,31800.0
2012-03-19 14:30:00,30.69,30.69,30.66,30.66,38800.0,25.3754,25.3754,25.3506,25.3506,38800.0
2012-03-19 14:35:00,30.66,30.66,30.65,30.65,62600.0,25.3506,25.3506,25.3423,25.3423,62600.0
2012-03-19 14:40:00,30.65,30.68,30.65,30.68,221400.0,25.3423,25.3671,25.3423,25.3671,221400.0
2012-03-19 14:45:00,30.67,30.67,30.66,30.66,45000.0,25.3588,25.3588,25.3506,25.3506,45000.0
2012-03-19 14:50:00,30.66,30.68,30.66,30.67,28400.0,25.3506,25.3671,25.3506,25.3588,28400.0
2012-03-19 14:55:00,30.66,30.66,30.65,30.65,29000.0,25.3506,25.3506,25.3423,25.3423,29000.0
2012-03-19 15:00:00,30.65,30.67,30.64,30.65,50000.0,25.3423,25.3588,25.334,25.3423,50000.0
2012-03-19 15:05:00,30.64,30.65,30.61,30.63,123600.0,25.334,25.3423,25.3092,25.3258,123600.0
2012-03-19 15:10:00,30.63,30.65,30.62,30.64,49000.0,25.3258,25.3423,25.3175,25.334,49000.0
2012-03-19 15:15:00,30.64,30.66,30.64,30.65,108200.0,25.334,25.3506,25.334,25.3423,108200.0
2012-03-19 15:20:00,30.65,30.66,30.63,30.63,72600.0,25.3423,25.3506,25.3258,25.3258,72600.0
2012-03-19 15:25:00,30.63,30.64,30.61,30.62,44600.0,25.3258,25.334,25.3092,25.3175,44600.0
2012-03-19 15:30:00,30.63,30.64,30.62,30.62,39000.0,25.3258,25.334,25.3175,25.3175,39000.0
2012-03-19 15:35:00,30.62,30.64,30.59,30.59,528800.0,25.3175,25.334,25.2927,25.2927,528800.0
2012-03-19 15:40:00,30.59,30.59,30.57,30.57,198800.0,25.2927,25.2927,25.2762,25.2762,198800.0
2012-03-19 15:45:00,30.57,30.59,30.57,30.58,133800.0,25.2762,25.2927,25.2762,25.2844,133800.0
2012-03-19 15:50:00,30.58,30.59,30.56,30.56,175000.0,25.2844,25.2927,25.2679,25.2679,175000.0
2012-03-19 15:55:00,30.56,30.58,30.55,30.55,578000.0,25.2679,25.2844,25.2596,25.2596,578000.0
2012-03-20 09:30:00,30.38,30.45,30.3,30.45,133000.0,25.1191,25.1769,25.0529,25.1769,133000.0
2012-03-20 09:35:00,30.45,30.56,30.45,30.53,317800.0,25.1769,25.2679,25.1769,25.2431,317800.0
2012-03-20 09:40:00,30.53,30.53,30.38,30.4,613000.0,25.2431,25.2431,25.1191,25.1356,613000.0
2012-03-20 09:45:00,30.41,30.43,30.39,30.43,324400.0,25.1439,25.1604,25.1273,25.1604,324400.0
2012-03-20 09:50:00,30.43,30.43,30.36,30.36,611400.0,25.1604,25.1604,25.1025,25.1025,611400.0
2012-03-20 09:55:00,30.36,30.37,30.32,30.34,728000.0,25.1025,25.1108,25.0695,25.086,728000.0
2012-03-20 10:00:00,30.34,30.36,30.33,30.35,390800.0,25.086,25.1025,25.0777,25.0943,390800.0
2012-03-20 10:05:00,30.35,30.43,30.35,30.4,369200.0,25.0943,25.1604,25.0943,25.1356,369200.0
2012-03-20 10:10:00,30.4,30.4,30.38,30.39,132800.0,25.1356,25.1356,25.1191,25.1273,132800.0
2012-03-20 10:15:00,30.4,30.42,30.4,30.4,129600.0,25.1356,25.1521,25.1356,25.1356,129600.0
2012-03-20 10:20:00,30.4,30.4,30.35,30.37,154600.0,25.1356,25.1356,25.0943,25.1108,154600.0
2012-03-20 10:25:00,30.36,30.41,30.36,30.39,75000.0,25.1025,25.1439,25.1025,25.1273,75000.0
2012-03-20 10:30:00,30.39,30.42,30.39,30.42,124600.0,25.1273,25.1521,25.1273,25.1521,124600.0
2012-03-20 10:35:00,30.42,30.43,30.42,30.43,253600.0,25.1521,25.1604,25.1521,25.1604,253600.0
2012-03-20 10:40:00,30.44,30.44,30.42,30.43,53800.0,25.1687,25.1687,25.1521,25.1604,53800.0
2012-03-20 10:45:00,30.43,30.53,30.43,30.53,203200.0,25.1604,25.2431,25.1604,25.2431,203200.0
2012-03-20 10:50:00,30.53,30.56,30.53,30.55,87800.0,25.2431,25.2679,25.2431,25.2596,87800.0
2012-03-20 10:55:00,30.55,30.59,30.55,30.56,618200.0,25.2596,25.2927,25.2596,25.2679,618200.0
2012-03-20 11:00:00,30.56,30.62,30.56,30.61,244600.0,25.2679,25.3175,25.2679,25.3092,244600.0
2012-03-20 11:05:00,30.61,30.65,30.61,30.64,170400.0,25.3092,25.3423,25.3092,25.334,170400.0
2012-03-20 11:10:00,30.64,30.65,30.62,30.64,103200.0,25.334,25.3423,25.3175,25.334,103200.0
2012-03-20 11:15:00,30.63,30.65,30.61,30.61,99400.0,25.3258,25.3423,25.3092,25.3092,99400.0
2012-03-20 11:20:00,30.61,30.65,30.61,30.65,178600.0,25.3092,25.3423,25.3092,25.3423,178600.0
2012-03-20 11:25:00,30.64,30.68,30.64,30.68,220600.0,25.334,25.3671,25.334,25.3671,220600.0
2012-03-20 11:30:00,30.67,30.69,30.66,30.66,104600.0,25.3588,25.3754,25.3506,25.3506,104600.0
2012-03-20 11:35:00,30.66,30.66,30.61,30.62,66400.0,25.3506,25.3506,25.3092,25.3175,66400.0
2012-03-20 11:40:00,30.62,30.63,30.6,30.61,136800.0,25.3175,25.3258,25.301,25.3092,136800.0
2012-03-20 11:45:00,30.61,30.61,30.56,30.57,37400.0,25.3092,25.3092,25.2679,25.2762,37400.0
2012-03-20 11:50:00,30.56,30.57,30.53,30.55,44200.0,25.2679,25.2762,25.2431,25.2596,44200.0
2012-03-20 11:55:00,30.55,30.59,30.54,30.59,100400.0,25.2596,25.2927,25.2514,25.2927,100400.0
2012-03-20 12:00:00,30.59,30.61,30.58,30.61,90800.0,25.2927,25.3092,25.2844,25.3092,90800.0
2012-03-20 12:05:00,30.61,30.64,30.6,30.64,143800.0,25.3092,25.334,25.301,25.334,143800.0
2012-03-20 12:10:00,30.63,30.63,30.59,30.59,29200.0,25.3258,25.3258,25.2927,25.2927,29200.0
2012-03-20 12:15:00,30.59,30.6,30.58,30.6,98800.0,25.2927,25.301,25.2844,25.301,98800.0
2012-03-20 12:20:00,30.6,30.6,30.56,30.57,20000.0,25.301,25.301,25.2679,25.2762,20000.0
2012-03-20 12:25:00,30.57,30.58,30.55,30.56,22200.0,25.2762,25.2844,25.2596,25.2679,22200.0
2012-03-20 12:30:00,30.56,30.58,30.56,30.57,31400.0,25.2679,25.2844,25.2679,25.2762,31400.0
2012-03-20 12:35:00,30.57,30.6,30.57,30.6,15600.0,25.2762,25.301,25.2762,25.301,15600.0
2012-03-20 12:40:00,30.6,30.61,30.59,30.59,47800.0,25.301,25.3092,25.2927,25.2927,47800.0
2012-03-20 12:45:00,30.59,30.61,30.59,30.59,30000.0,25.2927,25.3092,25.2927,25.2927,30000.0
2012-03-20 12:50:00,30.6,30.63,30.6,30.63,28800.0,25.301,25.3258,25.301,25.3258,28800.0
2012-03-20 12:55:00,30.62,30.63,30.61,30.61,25600.0,25.3175,25.3258,25.3092,25.3092,25600.0
2012-03-20 13:00:00,30.61,30.63,30.61,30.63,40800.0,25.3092,25.3258,25.3092,25.3258,40800.0
2012-03-20 13:05:00,30.63,30.7,30.63,30.7,128400.0,25.3258,25.3836,25.3258,25.3836,128400.0
2012-03-20 13:10:00,30.7,30.71,30.68,30.68,87800.0,25.3836,25.3919,25.3671,25.3671,87800.0
2012-03-20 13:15:00,30.68,30.7,30.67,30.69,46200.0,25.3671,25.3836,25.3588,25.3754,46200.0
2012-03-20 13:20:00,30.69,30.69,30.67,30.68,27800.0,25.3754,25.3754,25.3588,25.3671,27800.0
2012-03-20 13:25:00,30.68,30.73,30.68,30.72,101200.0,25.3671,25.4085,25.3671,25.4002,101200.0
2012-03-20 13:30:00,30.72,30.72,30.71,30.71,23200.0,25.4002,25.4002,25.3919,25.3919,23200.0
2012-03-20 13:35:00,30.71,30.73,30.69,30.71,60600.0,25.3919,25.4085,25.3754,25.3919,60600.0
2012-03-20 13:40:00,30.71,30.73,30.7,30.72,32000.0,25.3919,25.4085,25.3836,25.4002,32000.0
2012-03-20 13:45:00,30.72,30.75,30.72,30.75,137600.0,25.4002,25.425,25.4002,25.425,137600.0
2012-03-20 13:50:00,30.75,30.75,30.73,30.74,50200.0,25.425,25.425,25.4085,25.4167,50200.0
2012-03-20 13:55:00,30.74,30.75,30.73,30.74,44600.0,25.4167,25.425,25.4085,25.4167,44600.0
2012-03-20 14:00:00,30.74,30.75,30.74,30.75,89600.0,25.4167,25.425,25.4167,25.425,89600.0
2012-03-20 14:05:00,30.75,30.76,30.75,30.75,34800.0,25.425,25.4333,25.425,25.425,34800.0
2012-03-20 14:10:00,30.75,30.75,30.73,30.75,23000.0,25.425,25.425,25.4085,25.425,23000.0
2012-03-20 14:15:00,30.75,30.82,30.75,30.8,132000.0,25.425,25.4829,25.425,25.4663,132000.0
2012-03-20 14:20:00,30.81,30.83,30.8,30.82,82800.0,25.4746,25.4911,25.4663,25.4829,82800.0
2012-03-20 14:25:00,30.83,30.83,30.8,30.81,27600.0,25.4911,25.4911,25.4663,25.4746,27600.0
2012-03-20 14:30:00,30.81,30.82,30.79,30.8,36400.0,25.4746,25.4829,25.4581,25.4663,36400.0
2012-03-20 14:35:00,30.8,30.82,30.8,30.8,57800.0,25.4663,25.4829,25.4663,25.4663,57800.0
2012-03-20 14:40:00,30.8,30.81,30.78,30.8,181000.0,25.4663,25.4746,25.4498,25.4663,181000.0
2012-03-20 14:45:00,30.8,30.8,30.78,30.78,35800.0,25.4663,25.4663,25.4498,25.4498,35800.0
2012-03-20 14:50:00,30.79,30.82,30.78,30.82,142800.0,25.4581,25.4829,25.4498,25.4829,142800.0
2012-03-20 14:55:00,30.82,30.83,30.81,30.83,15800.0,25.4829,25.4911,25.4746,25.4911,15800.0
2012-03-20 15:00:00,30.83,30.84,30.82,30.84,46200.0,25.4911,25.4994,25.4829,25.4994,46200.0
2012-03-20 15:05:00,30.84,30.85,30.82,30.82,26200.0,25.4994,25.5077,25.4829,25.4829,26200.0
2012-03-20 15:10:00,30.82,30.83,30.82,30.82,62000.0,25.4829,25.4911,25.4829,25.4829,62000.0
2012-03-20 15:15:00,30.83,30.84,30.82,30.83,88000.0,25.4911,25.4994,25.4829,25.4911,88000.0
2012-03-20 15:20:00,30.83,30.83,30.81,30.83,28000.0,25.4911,25.4911,25.4746,25.4911,28000.0
2012-03-20 15:25:00,30.82,30.83,30.8,30.81,77200.0,25.4829,25.4911,25.4663,25.4746,77200.0
2012-03-20 15:30:00,30.8,30.84,30.8,30.82,129000.0,25.4663,25.4994,25.4663,25.4829,129000.0
2012-03-20 15:35:00,30.82,30.83,30.8,30.8,75400.0,25.4829,25.4911,25.4663,25.4663,75400.0
2012-03-20 15:40:00,30.79,30.82,30.78,30.79,302400.0,25.4581,25.4829,25.4498,25.4581,302400.0
2012-03-20 15:45:00,30.79,30.79,30.77,30.78,266000.0,25.4581,25.4581,25.4415,25.4498,266000.0
2012-03-20 15:50:00,30.78,30.79,30.75,30.77,152000.0,25.4498,25.4581,25.425,25.4415,152000.0
2012-03-20 15:55:00,30.78,30.78,30.74,30.75,618800.0,25.4498,25.4498,25.4167,25.425,618800.0
2012-03-21 09:30:00,30.84,30.86,30.79,30.8,94200.0,25.4994,25.5159,25.4581,25.4663,94200.0
2012-03-21 09:35:00,30.79,30.86,30.79,30.86,87400.0,25.4581,25.5159,25.4581,25.5159,87400.0
2012-03-21 09:40:00,30.86,30.95,30.85,30.92,126400.0,25.5159,25.5904,25.5077,25.5655,126400.0
2012-03-21 09:45:00,30.92,30.95,30.89,30.91,378400.0,25.5655,25.5904,25.5407,25.5573,378400.0
2012-03-21 09:50:00,30.92,30.93,30.83,30.83,138200.0,25.5655,25.5738,25.4911,25.4911,138200.0
2012-03-21 09:55:00,30.83,30.88,30.83,30.87,75600.0,25.4911,25.5325,25.4911,25.5242,75600.0
2012-03-21 10:00:00,30.87,30.91,30.8,30.84,200800.0,25.5242,25.5573,25.4663,25.4994,200800.0
2012-03-21 10:05:00,30.85,30.85,30.8,30.81,262800.0,25.5077,25.5077,25.4663,25.4746,262800.0
2012-03-21 10:10:00,30.81,30.84,30.78,30.84,104400.0,25.4746,25.4994,25.4498,25.4994,104400.0
2012-03-21 10:15:00,30.84,30.86,30.81,30.83,224000.0,25.4994,25.5159,25.4746,25.4911,224000.0
2012-03-21 10:20:00,30.82,30.85,30.82,30.85,29600.0,25.4829,25.5077,25.4829,25.5077,29600.0
2012-03-21 10:25:00,30.86,30.86,30.83,30.86,72800.0,25.5159,25.5159,25.4911,25.5159,72800.0
2012-03-21 10:30:00,30.86,30.9,30.86,30.88,170000.0,25.5159,25.549,25.5159,25.5325,170000.0
2012-03-21 10:35:00,30.88,30.89,30.86,30.89,143000.0,25.5325,25.5407,25.5159,25.5407,143000.0
2012-03-21 10:40:00,30.9,30.9,30.87,30.88,92800.0,25.549,25.549,25.5242,25.5325,92800.0
2012-03-21 10:45:00,30.89,30.91,30.84,30.85,205000.0,25.5407,25.5573,25.4994,25.5077,205000.0
2012-03-21 10:50:00,30.85,30.89,30.85,30.86,205400.0,25.5077,25.5407,25.5077,25.5159,205400.0
2012-03-21 10:55:00,30.86,30.88,30.81,30.83,161800.0,25.5159,25.5325,25.4746,25.4911,161800.0
2012-03-21 11:00:00,30.82,30.84,30.79,30.84,70000.0,25.4829,25.4994,25.4581,25.4994,70000.0
2012-03-21 11:05:00,30.84,30.86,30.82,30.85,106600.0,25.4994,25.5159,25.4829,25.5077,106600.0
2012-03-21 11:10:00,30.85,30.86,30.84,30.85,37000.0,25.5077,25.5159,25.4994,25.5077,37000.0
2012-03-21 11:15:00,30.85,30.85,30.83,30.85,57000.0,25.5077,25.5077,25.4911,25.5077,57000.0
2012-03-21 11:20:00,30.85,30.86,30.83,30.85,252800.0,25.5077,25.5159,25.4911,25.5077,252800.0
2012-03-21 11:25:00,30.85,30.88,30.84,30.87,263000.0,25.5077,25.5325,25.4994,25.5242,263000.0
2012-03-21 11:30:00,30.88,30.89,30.88,30.88,38200.0,25.5325,25.5407,25.5325,25.5325,38200.0
2012-03-21 11:35:00,30.88,30.92,30.88,30.91,126200.0,25.5325,25.5655,25.5325,25.5573,126200.0
2012-03-21 11:40:00,30.91,30.92,30.89,30.91,105600.0,25.5573,25.5655,25.5407,25.5573,105600.0
2012-03-21 11:45:00,30.91,30.92,30.91,30.91,38800.0,25.5573,25.5655,25.5573,25.5573,38800.0
2012-03-21 11:50:00,30.91,30.91,30.86,30.87,205600.0,25.5573,25.5573,25.5159,25.5242,205600.0
2012-03-21 11:55:00,30.87,30.87,30.84,30.84,159000.0,25.5242,25.5242,25.4994,25.4994,159000.0
2012-03-21 12:00:00,30.84,30.84,30.83,30.83,136200.0,25.4994,25.4994,25.4911,25.4911,136200.0
2012-03-21 12:05:00,30.84,30.85,30.83,30.85,78600.0,25.4994,25.5077,25.4911,25.5077,78600.0
2012-03-21 12:10:00,30.84,30.86,30.84,30.86,21600.0,25.4994,25.5159,25.4994,25.5159,21600.0
2012-03-21 12:15:00,30.85,30.86,30.85,30.85,27800.0,25.5077,25.5159,25.5077,25.5077,27800.0
2012-03-21 12:20:00,30.86,30.87,30.86,30.86,12800.0,25.5159,25.5242,25.5159,25.5159,12800.0
2012-03-21 12:25:00,30.86,30.88,30.85,30.88,44400.0,25.5159,25.5325,25.5077,25.5325,44400.0
2012-03-21 12:30:00,30.87,30.88,30.86,30.86,7800.0,25.5242,25.5325,25.5159,25.5159,7800.0
2012-03-21 12:35:00,30.86,30.88,30.86,30.88,5600.0,25.5159,25.5325,25.5159,25.5325,5600.0
2012-03-21 12:40:00,30.88,30.9,30.88,30.89,68800.0,25.5325,25.549,25.5325,25.5407,68800.0
2012-03-21 12:45:00,30.88,30.88,30.87,30.88,6000.0,25.5325,25.5325,25.5242,25.5325,6000.0
2012-03-21 12:50:00,30.88,30.89,30.88,30.89,20200.0,25.5325,25.5407,25.5325,25.5407,20200.0
2012-03-21 12:55:00,30.89,30.9,30.89,30.89,7800.0,25.5407,25.549,25.5407,25.5407,7800.0
2012-03-21 13:00:00,30.89,30.89,30.87,30.88,12200.0,25.5407,25.5407,25.5242,25.5325,12200.0
2012-03-21 13:05:00,30.87,30.87,30.84,30.85,32000.0,25.5242,25.5242,25.4994,25.5077,32000.0
2012-03-21 13:10:00,30.86,30.86,30.81,30.82,36200.0,25.5159,25.5159,25.4746,25.4829,36200.0
2012-03-21 13:15:00,30.82,30.83,30.81,30.83,18000.0,25.4829,25.4911,25.4746,25.4911,18000.0
2012-03-21 13:20:00,30.83,30.83,30.82,30.82,17200.0,25.4911,25.4911,25.4829,25.4829,17200.0
2012-03-21 13:25:00,30.83,30.85,30.82,30.84,23400.0,25.4911,25.5077,25.4829,25.4994,23400.0
2012-03-21 13:30:00,30.84,30.84,30.81,30.82,24400.0,25.4994,25.4994,25.4746,25.4829,24400.0
2012-03-21 13:35:00,30.82,30.82,30.79,30.81,47800.0,25.4829,25.4829,25.4581,25.4746,47800.0
2012-03-21 13:40:00,30.81,30.82,30.8,30.81,18000.0,25.4746,25.4829,25.4663,25.4746,18000.0
2012-03-21 13:45:00,30.82,30.84,30.81,30.83,17600.0,25.4829,25.4994,25.4746,25.4911,17600.0
2012-03-21 13:50:00,30.84,30.86,30.83,30.86,38200.0,25.4994,25.5159,25.4911,25.5159,38200.0
2012-03-21 13:55:00,30.86,30.86,30.85,30.86,12600.0,25.5159,25.5159,25.5077,25.5159,12600.0
2012-03-21 14:00:00,30.86,30.88,30.85,30.86,25800.0,25.5159,25.5325,25.5077,25.5159,25800.0
2012-03-21 14:05:00,30.86,30.88,30.85,30.85,33600.0,25.5159,25.5325,25.5077,25.5077,33600.0
2012-03-21 14:10:00,30.85,30.89,30.85,30.89,36800.0,25.5077,25.5407,25.5077,25.5407,36800.0
2012-03-21 14:15:00,30.89,30.9,30.88,30.88,22200.0,25.5407,25.549,25.5325,25.5325,22200.0
2012-03-21 14:20:00,30.88,30.89,30.88,30.88,16000.0,25.5325,25.5407,25.5325,25.5325,16000.0
2012-03-21 14:25:00,30.88,30.89,30.85,30.88,58800.0,25.5325,25.5407,25.5077,25.5325,58800.0
2012-03-21 14:30:00,30.87,30.91,30.86,30.9,135800.0,25.5242,25.5573,25.5159,25.549,135800.0
2012-03-21 14:35:00,30.89,30.9,30.87,30.88,96800.0,25.5407,25.549,25.5242,25.5325,96800.0
2012-03-21 14:40:00,30.88,30.89,30.86,30.89,40600.0,25.5325,25.5407,25.5159,25.5407,40600.0
2012-03-21 14:45:00,30.89,30.9,30.86,30.88,58400.0,25.5407,25.549,25.5159,25.5325,58400.0
2012-03-21 14:50:00,30.88,30.9,30.87,30.89,221000.0,25.5325,25.549,25.5242,25.5407,221000.0
2012-03-21 14:55:00,30.88,30.88,30.86,30.87,54400.0,25.5325,25.5325,25.5159,25.5242,54400.0
2012-03-21 15:00:00,30.88,30.9,30.87,30.89,63400.0,25.5325,25.549,25.5242,25.5407,63400.0
2012-03-21 15:05:00,30.89,30.93,30.89,30.91,58200.0,25.5407,25.5738,25.5407,25.5573,58200.0
2012-03-21 15:10:00,30.91,30.93,30.91,30.92,84800.0,25.5573,25.5738,25.5573,25.5655,84800.0
2012-03-21 15:15:00,30.92,30.94,30.92,30.93,115400.0,25.5655,25.5821,25.5655,25.5738,115400.0
2012-03-21 15:20:00,30.93,30.95,30.93,30.94,107600.0,25.5738,25.5904,25.5738,25.5821,107600.0
2012-03-21 15:25:00,30.94,30.94,30.92,30.93,75800.0,25.5821,25.5821,25.5655,25.5738,75800.0
2012-03-21 15:30:00,30.93,30.93,30.91,30.93,92800.0,25.5738,25.5738,25.5573,25.5738,92800.0
2012-03-21 15:35:00,30.93,30.93,30.89,30.9,136400.0,25.5738,25.5738,25.5407,25.549,136400.0
2012-03-21 15:40:00,30.89,30.92,30.89,30.91,109400.0,25.5407,25.5655,25.5407,25.5573,109400.0
2012-03-21 15:45:00,30.9,30.92,30.88,30.91,297200.0,25.549,25.5655,25.5325,25.5573,297200.0
2012-03-21 15:50:00,30.91,30.91,30.82,30.82,791400.0,25.5573,25.5573,25.4829,25.4829,791400.0
2012-03-21 15:55:00,30.82,30.83,30.8,30.81,624400.0,25.4829,25.4911,25.4663,25.4746,624400.0
2012-03-22 09:30:00,30.6,30.67,30.54,30.65,388200.0,25.301,25.3588,25.2514,25.3423,388200.0
2012-03-22 09:35:00,30.65,30.73,30.65,30.71,281200.0,25.3423,25.4085,25.3423,25.3919,281200.0
2012-03-22 09:40:00,30.72,30.79,30.72,30.79,429000.0,25.4002,25.4581,25.4002,25.4581,429000.0
2012-03-22 09:45:00,30.82,30.91,30.81,30.88,269600.0,25.4829,25.5573,25.4746,25.5325,269600.0
2012-03-22 09:50:00,30.88,30.9,30.82,30.82,148200.0,25.5325,25.549,25.4829,25.4829,148200.0
2012-03-22 09:55:00,30.82,30.82,30.78,30.82,108600.0,25.4829,25.4829,25.4498,25.4829,108600.0
2012-03-22 10:00:00,30.82,30.86,30.78,30.85,445400.0,25.4829,25.5159,25.4498,25.5077,445400.0
2012-03-22 10:05:00,30.86,30.88,30.83,30.84,268600.0,25.5159,25.5325,25.4911,25.4994,268600.0
2012-03-22 10:10:00,30.84,30.86,30.83,30.84,95800.0,25.4994,25.5159,25.4911,25.4994,95800.0
2012-03-22 10:15:00,30.84,30.84,30.75,30.79,173200.0,25.4994,25.4994,25.425,25.4581,173200.0
2012-03-22 10:20:00,30.79,30.81,30.78,30.8,55800.0,25.4581,25.4746,25.4498,25.4663,55800.0
2012-03-22 10:25:00,30.79,30.79,30.76,30.78,66200.0,25.4581,25.4581,25.4333,25.4498,66200.0
2012-03-22 10:30:00,30.79,30.79,30.72,30.73,166000.0,25.4581,25.4581,25.4002,25.4085,166000.0
2012-03-22 10:35:00,30.73,30.77,30.71,30.75,155400.0,25.4085,25.4415,25.3919,25.425,155400.0
2012-03-22 10:40:00,30.74,30.78,30.73,30.78,111200.0,25.4167,25.4498,25.4085,25.4498,111200.0
2012-03-22 10:45:00,30.78,30.79,30.74,30.74,26800.0,25.4498,25.4581,25.4167,25.4167,26800.0
2012-03-22 10:50:00,30.75,30.75,30.69,30.7,408000.0,25.425,25.425,25.3754,25.3836,408000.0
2012-03-22 10:55:00,30.7,30.7,30.61,30.64,544200.0,25.3836,25.3836,25.3092,25.334,544200.0
2012-03-22 11:00:00,30.64,30.65,30.59,30.61,352600.0,25.334,25.3423,25.2927,25.3092,352600.0
2012-03-22 11:05:00,30.61,30.64,30.59,30.63,85400.0,25.3092,25.334,25.2927,25.3258,85400.0
2012-03-22 11:10:00,30.63,30.68,30.63,30.68,40400.0,25.3258,25.3671,25.3258,25.3671,40400.0
2012-03-22 11:15:00,30.68,30.7,30.66,30.67,40800.0,25.3671,25.3836,25.3506,25.3588,40800.0
2012-03-22 11:20:00,30.67,30.68,30.63,30.63,146200.0,25.3588,25.3671,25.3258,25.3258,146200.0
2012-03-22 11:25:00,30.63,30.65,30.63,30.64,66000.0,25.3258,25.3423,25.3258,25.334,66000.0
2012-03-22 11:30:00,30.64,30.65,30.61,30.62,273600.0,25.334,25.3423,25.3092,25.3175,273600.0
2012-03-22 11:35:00,30.63,30.64,30.61,30.63,49200.0,25.3258,25.334,25.3092,25.3258,49200.0
2012-03-22 11:40:00,30.63,30.64,30.6,30.6,104200.0,25.3258,25.334,25.301,25.301,104200.0
2012-03-22 11:45:00,30.6,30.61,30.58,30.58,132800.0,25.301,25.3092,25.2844,25.2844,132800.0
2012-03-22 11:50:00,30.58,30.65,30.58,30.64,46400.0,25.2844,25.3423,25.2844,25.334,46400.0
2012-03-22 11:55:00,30.63,30.65,30.63,30.64,42000.0,25.3258,25.3423,25.3258,25.334,42000.0
2012-03-22 12:00:00,30.64,30.68,30.64,30.67,61000.0,25.334,25.3671,25.334,25.3588,61000.0
2012-03-22 12:05:00,30.67,30.68,30.65,30.65,52600.0,25.3588,25.3671,25.3423,25.3423,52600.0
2012-03-22 12:10:00,30.66,30.68,30.65,30.66,44200.0,25.3506,25.3671,25.3423,25.3506,44200.0
2012-03-22 12:15:00,30.67,30.69,30.67,30.68,16800.0,25.3588,25.3754,25.3588,25.3671,16800.0
2012-03-22 12:20:00,30.68,30.69,30.68,30.68,46800.0,25.3671,25.3754,25.3671,25.3671,46800.0
2012-03-22 12:25:00,30.67,30.68,30.67,30.68,69000.0,25.3588,25.3671,25.3588,25.3671,69000.0
2012-03-22 12:30:00,30.67,30.68,30.65,30.65,70000.0,25.3588,25.3671,25.3423,25.3423,70000.0
2012-03-22 12:35:00,30.65,30.68,30.65,30.68,46200.0,25.3423,25.3671,25.3423,25.3671,46200.0
2012-03-22 12:40:00,30.68,30.68,30.67,30.68,39000.0,25.3671,25.3671,25.3588,25.3671,39000.0
2012-03-22 12:45:00,30.67,30.68,30.66,30.68,25400.0,25.3588,25.3671,25.3506,25.3671,25400.0
2012-03-22 12:50:00,30.68,30.7,30.67,30.7,90400.0,25.3671,25.3836,25.3588,25.3836,90400.0
2012-03-22 12:55:00,30.7,30.71,30.68,30.71,41800.0,25.3836,25.3919,25.3671,25.3919,41800.0
2012-03-22 13:00:00,30.71,30.71,30.69,30.7,11600.0,25.3919,25.3919,25.3754,25.3836,11600.0
2012-03-22 13:05:00,30.7,30.7,30.67,30.68,20000.0,25.3836,25.3836,25.3588,25.3671,20000.0
2012-03-22 13:10:00,30.68,30.7,30.68,30.68,15200.0,25.3671,25.3836,25.3671,25.3671,15200.0
2012-03-22 13:15:00,30.68,30.68,30.67,30.68,8000.0,25.3671,25.3671,25.3588,25.3671,8000.0
2012-03-22 13:20:00,30.67,30.68,30.67,30.68,23200.0,25.3588,25.3671,25.3588,25.3671,23200.0
2012-03-22 13:25:00,30.68,30.68,30.64,30.64,260800.0,25.3671,25.3671,25.334,25.334,260800.0
2012-03-22 13:30:00,30.64,30.65,30.61,30.61,645000.0,25.334,25.3423,25.3092,25.3092,645000.0
2012-03-22 13:35:00,30.61,30.64,30.61,30.63,270800.0,25.3092,25.334,25.3092,25.3258,270800.0
2012-03-22 13:40:00,30.63,30.63,30.61,30.61,120400.0,25.3258,25.3258,25.3092,25.3092,120400.0
2012-03-22 13:45:00,30.61,30.64,30.61,30.63,29600.0,25.3092,25.334,25.3092,25.3258,29600.0
2012-03-22 13:50:00,30.63,30.63,30.61,30.62,42800.0,25.3258,25.3258,25.3092,25.3175,42800.0
2012-03-22 13:55:00,30.63,30.65,30.59,30.61,134800.0,25.3258,25.3423,25.2927,25.3092,134800.0
2012-03-22 14:00:00,30.61,30.61,30.59,30.61,104200.0,25.3092,25.3092,25.2927,25.3092,104200.0
2012-03-22 14:05:00,30.61,30.61,30.59,30.61,53600.0,25.3092,25.3092,25.2927,25.3092,53600.0
2012-03-22 14:10:00,30.61,30.63,30.61,30.62,27200.0,25.3092,25.3258,25.3092,25.3175,27200.0
2012-03-22 14:15:00,30.62,30.63,30.6,30.61,9400.0,25.3175,25.3258,25.301,25.3092,9400.0
2012-03-22 14:20:00,30.61,30.63,30.61,30.62,32200.0,25.3092,25.3258,25.3092,25.3175,32200.0
2012-03-22 14:25:00,30.62,30.66,30.61,30.65,50000.0,25.3175,25.3506,25.3092,25.3423,50000.0
2012-03-22 14:30:00,30.66,30.66,30.64,30.65,53200.0,25.3506,25.3506,25.334,25.3423,53200.0
2012-03-22 14:35:00,30.65,30.65,30.63,30.65,59000.0,25.3423,25.3423,25.3258,25.3423,59000.0
2012-03-22 14:40:00,30.65,30.66,30.64,30.64,99800.0,25.3423,25.3506,25.334,25.334,99800.0
2012-03-22 14:45:00,30.64,30.65,30.61,30.62,67000.0,25.334,25.3423,25.3092,25.3175,67000.0
2012-03-22 14:50:00,30.62,30.64,30.62,30.63,12400.0,25.3175,25.334,25.3175,25.3258,12400.0
2012-03-22 14:55:00,30.63,30.64,30.63,30.63,15800.0,25.3258,25.334,25.3258,25.3258,15800.0
2012-03-22 15:00:00,30.63,30.63,30.59,30.6,54400.0,25.3258,25.3258,25.2927,25.301,54400.0
2012-03-22 15:05:00,30.6,30.62,30.59,30.6,29600.0,25.301,25.3175,25.2927,25.301,29600.0
2012-03-22 15:10:00,30.6,30.63,30.6,30.61,24000.0,25.301,25.3258,25.301,25.3092,24000.0
2012-03-22 15:15:00,30.61,30.61,30.58,30.59,70600.0,25.3092,25.3092,25.2844,25.2927,70600.0
2012-03-22 15:20:00,30.58,30.63,30.58,30.63,68400.0,25.2844,25.3258,25.2844,25.3258,68400.0
2012-03-22 15:25:00,30.62,30.65,30.61,30.65,34200.0,25.3175,25.3423,25.3092,25.3423,34200.0
2012-03-22 15:30:00,30.65,30.65,30.63,30.65,55000.0,25.3423,25.3423,25.3258,25.3423,55000.0
2012-03-22 15:35:00,30.64,30.73,30.64,30.71,697200.0,25.334,25.4085,25.334,25.3919,697200.0
2012-03-22 15:40:00,30.71,30.75,30.7,30.72,230600.0,25.3919,25.425,25.3836,25.4002,230600.0
2012-03-22 15:45:00,30.72,30.78,30.71,30.76,774200.0,25.4002,25.4498,25.3919,25.4333,774200.0
2012-03-22 15:50:00,30.76,30.78,30.74,30.75,233600.0,25.4333,25.4498,25.4167,25.425,233600.0
2012-03-22 15:55:00,30.75,30.77,30.73,30.74,467800.0,25.425,25.4415,25.4085,25.4167,467800.0
2012-03-23 09:30:00,30.7,30.73,30.6,30.63,311800.0,25.3836,25.4085,25.301,25.3258,311800.0
2012-03-23 09:35:00,30.63,30.63,30.55,30.55,433000.0,25.3258,25.3258,25.2596,25.2596,433000.0
2012-03-23 09:40:00,30.55,30.55,30.45,30.52,339800.0,25.2596,25.2596,25.1769,25.2348,339800.0
2012-03-23 09:45:00,30.52,30.58,30.51,30.57,90200.0,25.2348,25.2844,25.2265,25.2762,90200.0
2012-03-23 09:50:00,30.58,30.58,30.54,30.56,150800.0,25.2844,25.2844,25.2514,25.2679,150800.0
2012-03-23 09:55:00,30.56,30.56,30.42,30.45,624200.0,25.2679,25.2679,25.1521,25.1769,624200.0
2012-03-23 10:00:00,30.43,30.45,30.36,30.38,424600.0,25.1604,25.1769,25.1025,25.1191,424600.0
2012-03-23 10:05:00,30.37,30.38,30.29,30.3,496400.0,25.1108,25.1191,25.0446,25.0529,496400.0
2012-03-23 10:10:00,30.3,30.3,30.23,30.28,412200.0,25.0529,25.0529,24.995,25.0364,412200.0
2012-03-23 10:15:00,30.27,30.31,30.27,30.29,263400.0,25.0281,25.0612,25.0281,25.0446,263400.0
2012-03-23 10:20:00,30.29,30.35,30.26,30.35,198000.0,25.0446,25.0943,25.0198,25.0943,198000.0
2012-03-23 10:25:00,30.35,30.35,30.29,30.29,114200.0,25.0943,25.0943,25.0446,25.0446,114200.0
2012-03-23 10:30:00,30.29,30.35,30.29,30.35,113800.0,25.0446,25.0943,25.0446,25.0943,113800.0
2012-03-23 10:35:00,30.34,30.42,30.34,30.41,246600.0,25.086,25.1521,25.086,25.1439,246600.0
2012-03-23 10:40:00,30.41,30.46,30.4,30.43,134800.0,25.1439,25.1852,25.1356,25.1604,134800.0
2012-03-23 10:45:00,30.44,30.48,30.43,30.48,136000.0,25.1687,25.2017,25.1604,25.2017,136000.0
2012-03-23 10:50:00,30.47,30.49,30.44,30.48,158400.0,25.1935,25.21,25.1687,25.2017,158400.0
2012-03-23 10:55:00,30.48,30.48,30.45,30.47,126200.0,25.2017,25.2017,25.1769,25.1935,126200.0
2012-03-23 11:00:00,30.48,30.49,30.43,30.44,165800.0,25.2017,25.21,25.1604,25.1687,165800.0
2012-03-23 11:05:00,30.44,30.46,30.43,30.45,112600.0,25.1687,25.1852,25.1604,25.1769,112600.0
2012-03-23 11:10:00,30.45,30.45,30.42,30.43,156600.0,25.1769,25.1769,25.1521,25.1604,156600.0
2012-03-23 11:15:00,30.43,30.5,30.43,30.49,103200.0,25.1604,25.2183,25.1604,25.21,103200.0
2012-03-23 11:20:00,30.49,30.49,30.46,30.47,74600.0,25.21,25.21,25.1852,25.1935,74600.0
2012-03-23 11:25:00,30.48,30.55,30.48,30.55,95200.0,25.2017,25.2596,25.2017,25.2596,95200.0
2012-03-23 11:30:00,30.56,30.62,30.56,30.59,308000.0,25.2679,25.3175,25.2679,25.2927,308000.0
2012-03-23 11:35:00,30.6,30.61,30.59,30.59,54800.0,25.301,25.3092,25.2927,25.2927,54800.0
2012-03-23 11:40:00,30.58,30.6,30.58,30.6,74200.0,25.2844,25.301,25.2844,25.301,74200.0
2012-03-23 11:45:00,30.6,30.61,30.57,30.61,117200.0,25.301,25.3092,25.2762,25.3092,117200.0
2012-03-23 11:50:00,30.6,30.62,30.6,30.61,105600.0,25.301,25.3175,25.301,25.3092,105600.0
2012-03-23 11:55:00,30.61,30.63,30.6,30.61,113200.0,25.3092,25.3258,25.301,25.3092,113200.0
2012-03-23 12:00:00,30.61,30.63,30.59,30.6,100400.0,25.3092,25.3258,25.2927,25.301,100400.0
2012-03-23 12:05:00,30.59,30.61,30.59,30.61,50800.0,25.2927,25.3092,25.2927,25.3092,50800.0
2012-03-23 12:10:00,30.61,30.61,30.59,30.59,37400.0,25.3092,25.3092,25.2927,25.2927,37400.0
2012-03-23 12:15:00,30.59,30.6,30.57,30.57,62600.0,25.2927,25.301,25.2762,25.2762,62600.0
2012-03-23 12:20:00,30.58,30.58,30.55,30.55,95800.0,25.2844,25.2844,25.2596,25.2596,95800.0
2012-03-23 12:25:00,30.55,30.57,30.55,30.56,31200.0,25.2596,25.2762,25.2596,25.2679,31200.0
2012-03-23 12:30:00,30.56,30.57,30.55,30.55,26400.0,25.2679,25.2762,25.2596,25.2596,26400.0
2012-03-23 12:35:00,30.55,30.56,30.55,30.56,34800.0,25.2596,25.2679,25.2596,25.2679,34800.0
2012-03-23 12:40:00,30.57,30.61,30.57,30.61,13800.0,25.2762,25.3092,25.2762,25.3092,13800.0
2012-03-23 12:45:00,30.6,30.64,30.59,30.61,93400.0,25.301,25.334,25.2927,25.3092,93400.0
2012-03-23 12:50:00,30.6,30.61,30.58,30.61,116800.0,25.301,25.3092,25.2844,25.3092,116800.0
2012-03-23 12:55:00,30.61,30.63,30.59,30.6,166600.0,25.3092,25.3258,25.2927,25.301,166600.0
2012-03-23 13:00:00,30.6,30.61,30.6,30.6,17200.0,25.301,25.3092,25.301,25.301,17200.0
2012-03-23 13:05:00,30.6,30.61,30.6,30.6,46600.0,25.301,25.3092,25.301,25.301,46600.0
2012-03-23 13:10:00,30.6,30.6,30.59,30.59,11600.0,25.301,25.301,25.2927,25.2927,11600.0
2012-03-23 13:15:00,30.59,30.64,30.59,30.63,31600.0,25.2927,25.334,25.2927,25.3258,31600.0
2012-03-23 13:20:00,30.63,30.67,30.63,30.66,34200.0,25.3258,25.3588,25.3258,25.3506,34200.0
2012-03-23 13:25:00,30.66,30.68,30.66,30.68,10600.0,25.3506,25.3671,25.3506,25.3671,10600.0
2012-03-23 13:30:00,30.68,30.7,30.66,30.67,54800.0,25.3671,25.3836,25.3506,25.3588,54800.0
2012-03-23 13:35:00,30.67,30.68,30.66,30.66,10400.0,25.3588,25.3671,25.3506,25.3506,10400.0
2012-03-23 13:40:00,30.67,30.68,30.66,30.67,136600.0,25.3588,25.3671,25.3506,25.3588,136600.0
2012-03-23 13:45:00,30.67,30.68,30.66,30.68,26800.0,25.3588,25.3671,25.3506,25.3671,26800.0
2012-03-23 13:50:00,30.68,30.7,30.66,30.67,82400.0,25.3671,25.3836,25.3506,25.3588,82400.0
2012-03-23 13:55:00,30.67,30.67,30.66,30.67,36400.0,25.3588,25.3588,25.3506,25.3588,36400.0
2012-03-23 14:00:00,30.66,30.68,30.66,30.68,54000.0,25.3506,25.3671,25.3506,25.3671,54000.0
2012-03-23 14:05:00,30.68,30.68,30.67,30.67,41200.0,25.3671,25.3671,25.3588,25.3588,41200.0
2012-03-23 14:10:00,30.67,30.7,30.67,30.7,15800.0,25.3588,25.3836,25.3588,25.3836,15800.0
2012-03-23 14:15:00,30.71,30.75,30.7,30.74,114000.0,25.3919,25.425,25.3836,25.4167,114000.0
2012-03-23 14:20:00,30.74,30.75,30.73,30.75,10800.0,25.4167,25.425,25.4085,25.425,10800.0
2012-03-23 14:25:00,30.74,30.78,30.74,30.78,79200.0,25.4167,25.4498,25.4167,25.4498,79200.0
2012-03-23 14:30:00,30.77,30.77,30.75,30.77,31200.0,25.4415,25.4415,25.425,25.4415,31200.0
2012-03-23 14:35:00,30.77,30.77,30.75,30.75,45400.0,25.4415,25.4415,25.425,25.425,45400.0
2012-03-23 14:40:00,30.75,30.77,30.74,30.74,164200.0,25.425,25.4415,25.4167,25.4167,164200.0
2012-03-23 14:45:00,30.74,30.78,30.74,30.77,16400.0,25.4167,25.4498,25.4167,25.4415,16400.0
2012-03-23 14:50:00,30.77,30.82,30.77,30.8,36000.0,25.4415,25.4829,25.4415,25.4663,36000.0
2012-03-23 14:55:00,30.79,30.79,30.75,30.78,36000.0,25.4581,25.4581,25.425,25.4498,36000.0
2012-03-23 15:00:00,30.78,30.79,30.75,30.77,47800.0,25.4498,25.4581,25.425,25.4415,47800.0
2012-03-23 15:05:00,30.77,30.79,30.77,30.78,26600.0,25.4415,25.4581,25.4415,25.4498,26600.0
2012-03-23 15:10:00,30.77,30.78,30.74,30.75,86600.0,25.4415,25.4498,25.4167,25.425,86600.0
2012-03-23 15:15:00,30.76,30.77,30.75,30.77,88200.0,25.4333,25.4415,25.425,25.4415,88200.0
2012-03-23 15:20:00,30.77,30.78,30.77,30.77,19400.0,25.4415,25.4498,25.4415,25.4415,19400.0
2012-03-23 15:25:00,30.77,30.77,30.75,30.76,46400.0,25.4415,25.4415,25.425,25.4333,46400.0
2012-03-23 15:30:00,30.77,30.8,30.76,30.79,35600.0,25.4415,25.4663,25.4333,25.4581,35600.0
2012-03-23 15:35:00,30.79,30.79,30.77,30.78,33200.0,25.4581,25.4581,25.4415,25.4498,33200.0
2012-03-23 15:40:00,30.77,30.79,30.75,30.75,100800.0,25.4415,25.4581,25.425,25.425,100800.0
2012-03-23 15:45:00,30.75,30.79,30.75,30.77,84000.0,25.425,25.4581,25.425,25.4415,84000.0
2012-03-23 15:50:00,30.77,30.8,30.77,30.79,106800.0,25.4415,25.4663,25.4415,25.4581,106800.0
2012-03-23 15:55:00,30.79,30.81,30.78,30.8,312800.0,25.4581,25.4746,25.4498,25.4663,312800.0
2012-03-26 09:30:00,30.99,31.11,30.97,31.09,194400.0,25.6234,25.7226,25.6069,25.7061,194400.0
2012-03-26 09:35:00,31.1,31.17,31.08,31.16,300400.0,25.7144,25.7723,25.6978,25.764,300400.0
2012-03-26 09:40:00,31.15,31.25,31.15,31.23,776000.0,25.7557,25.8384,25.7557,25.8219,776000.0
2012-03-26 09:45:00,31.22,31.23,31.18,31.23,219800.0,25.8136,25.8219,25.7805,25.8219,219800.0
2012-03-26 09:50:00,31.22,31.23,31.12,31.16,161400.0,25.8136,25.8219,25.7309,25.764,161400.0
2012-03-26 09:55:00,31.16,31.2,31.16,31.18,227200.0,25.764,25.7971,25.764,25.7805,227200.0
2012-03-26 10:00:00,31.18,31.18,31.13,31.17,292200.0,25.7805,25.7805,25.7392,25.7723,292200.0
2012-03-26 10:05:00,31.17,31.23,31.16,31.23,199400.0,25.7723,25.8219,25.764,25.8219,199400.0
2012-03-26 10:10:00,31.23,31.28,31.23,31.25,141800.0,25.8219,25.8632,25.8219,25.8384,141800.0
2012-03-26 10:15:00,31.25,31.27,31.2,31.22,151000.0,25.8384,25.8549,25.7971,25.8136,151000.0
2012-03-26 10:20:00,31.23,31.24,31.21,31.21,106200.0,25.8219,25.8301,25.8053,25.8053,106200.0
2012-03-26 10:25:00,31.21,31.22,31.17,31.17,136000.0,25.8053,25.8136,25.7723,25.7723,136000.0
2012-03-26 10:30:00,31.18,31.19,31.16,31.18,191000.0,25.7805,25.7888,25.764,25.7805,191000.0
2012-03-26 10:35:00,31.19,31.22,31.14,31.15,106200.0,25.7888,25.8136,25.7475,25.7557,106200.0
2012-03-26 10:40:00,31.15,31.15,31.13,31.14,150400.0,25.7557,25.7557,25.7392,25.7475,150400.0
2012-03-26 10:45:00,31.14,31.15,31.11,31.13,164400.0,25.7475,25.7557,25.7226,25.7392,164400.0
2012-03-26 10:50:00,31.13,31.16,31.13,31.16,50800.0,25.7392,25.764,25.7392,25.764,50800.0
2012-03-26 10:55:00,31.16,31.18,31.15,31.17,24800.0,25.764,25.7805,25.7557,25.7723,24800.0
2012-03-26 11:00:00,31.17,31.17,31.13,31.17,77800.0,25.7723,25.7723,25.7392,25.7723,77800.0
2012-03-26 11:05:00,31.17,31.17,31.15,31.16,43400.0,25.7723,25.7723,25.7557,25.764,43400.0
2012-03-26 11:10:00,31.16,31.16,31.15,31.16,16000.0,25.764,25.764,25.7557,25.764,16000.0
2012-03-26 11:15:00,31.16,31.17,31.15,31.16,26600.0,25.764,25.7723,25.7557,25.764,26600.0
2012-03-26 11:20:00,31.16,31.18,31.15,31.18,74000.0,25.764,25.7805,25.7557,25.7805,74000.0
2012-03-26 11:25:00,31.18,31.22,31.18,31.2,99600.0,25.7805,25.8136,25.7805,25.7971,99600.0
2012-03-26 11:30:00,31.21,31.22,31.21,31.21,98400.0,25.8053,25.8136,25.8053,25.8053,98400.0
2012-03-26 11:35:00,31.21,31.25,31.21,31.23,64800.0,25.8053,25.8384,25.8053,25.8219,64800.0
2012-03-26 11:40:00,31.24,31.24,31.21,31.21,84800.0,25.8301,25.8301,25.8053,25.8053,84800.0
2012-03-26 11:45:00,31.21,31.22,31.2,31.22,71600.0,25.8053,25.8136,25.7971,25.8136,71600.0
2012-03-26 11:50:00,31.22,31.22,31.2,31.2,41800.0,25.8136,25.8136,25.7971,25.7971,41800.0
2012-03-26 11:55:00,31.21,31.22,31.2,31.21,17600.0,25.8053,25.8136,25.7971,25.8053,17600.0
2012-03-26 12:00:00,31.21,31.24,31.21,31.24,118400.0,25.8053,25.8301,25.8053,25.8301,118400.0
2012-03-26 12:05:00,31.24,31.25,31.23,31.23,39200.0,25.8301,25.8384,25.8219,25.8219,39200.0
2012-03-26 12:10:00,31.24,31.24,31.22,31.23,41200.0,25.8301,25.8301,25.8136,25.8219,41200.0
2012-03-26 12:15:00,31.23,31.25,31.23,31.24,32600.0,25.8219,25.8384,25.8219,25.8301,32600.0
2012-03-26 12:20:00,31.24,31.24,31.21,31.21,38600.0,25.8301,25.8301,25.8053,25.8053,38600.0
2012-03-26 12:25:00,31.21,31.24,31.21,31.23,57200.0,25.8053,25.8301,25.8053,25.8219,57200.0
2012-03-26 12:30:00,31.22,31.22,31.21,31.21,11600.0,25.8136,25.8136,25.8053,25.8053,11600.0
2012-03-26 12:35:00,31.22,31.22,31.18,31.19,40000.0,25.8136,25.8136,25.7805,25.7888,40000.0
2012-03-26 12:40:00,31.18,31.18,31.18,31.18,54600.0,25.7805,25.7805,25.7805,25.7805,54600.0
2012-03-26 12:45:00,31.2,31.22,31.16,31.22,47600.0,25.7971,25.8136,25.764,25.8136,47600.0
2012-03-26 12:50:00,31.22,31.24,31.22,31.23,36200.0,25.8136,25.8301,25.8136,25.8219,36200.0
2012-03-26 12:55:00,31.23,31.25,31.22,31.25,269600.0,25.8219,25.8384,25.8136,25.8384,269600.0
2012-03-26 13:00:00,31.25,31.25,31.23,31.23,114600.0,25.8384,25.8384,25.8219,25.8219,114600.0
2012-03-26 13:05:00,31.23,31.24,31.23,31.23,46000.0,25.8219,25.8301,25.8219,25.8219,46000.0
2012-03-26 13:10:00,31.23,31.24,31.22,31.22,19200.0,25.8219,25.8301,25.8136,25.8136,19200.0
2012-03-26 13:15:00,31.23,31.24,31.22,31.23,32600.0,25.8219,25.8301,25.8136,25.8219,32600.0
2012-03-26 13:20:00,31.23,31.24,31.23,31.24,21400.0,25.8219,25.8301,25.8219,25.8301,21400.0
2012-03-26 13:25:00,31.24,31.27,31.24,31.25,108200.0,25.8301,25.8549,25.8301,25.8384,108200.0
2012-03-26 13:30:00,31.25,31.28,31.25,31.28,98800.0,25.8384,25.8632,25.8384,25.8632,98800.0
2012-03-26 13:35:00,31.27,31.31,31.27,31.3,153400.0,25.8549,25.888,25.8549,25.8797,153400.0
2012-03-26 13:40:00,31.3,31.31,31.28,31.31,83400.0,25.8797,25.888,25.8632,25.888,83400.0
2012-03-26 13:45:00,31.31,31.33,31.31,31.31,77400.0,25.888,25.9045,25.888,25.888,77400.0
2012-03-26 13:50:00,31.32,31.32,31.3,31.3,20800.0,25.8963,25.8963,25.8797,25.8797,20800.0
2012-03-26 13:55:00,31.3,31.33,31.3,31.32,44200.0,25.8797,25.9045,25.8797,25.8963,44200.0
2012-03-26 14:00:00,31.32,31.33,31.31,31.31,26600.0,25.8963,25.9045,25.888,25.888,26600.0
2012-03-26 14:05:00,31.32,31.32,31.29,31.3,39600.0,25.8963,25.8963,25.8715,25.8797,39600.0
2012-03-26 14:10:00,31.31,31.31,31.29,31.31,25400.0,25.888,25.888,25.8715,25.888,25400.0
2012-03-26 14:15:00,31.3,31.32,31.3,31.32,51200.0,25.8797,25.8963,25.8797,25.8963,51200.0
2012-03-26 14:20:00,31.32,31.36,31.32,31.35,149600.0,25.8963,25.9294,25.8963,25.9211,149600.0
2012-03-26 14:25:00,31.36,31.36,31.34,31.35,180400.0,25.9294,25.9294,25.9128,25.9211,180400.0
2012-03-26 14:30:00,31.35,31.36,31.33,31.34,47400.0,25.9211,25.9294,25.9045,25.9128,47400.0
2012-03-26 14:35:00,31.34,31.35,31.33,31.35,65800.0,25.9128,25.9211,25.9045,25.9211,65800.0
2012-03-26 14:40:00,31.35,31.43,31.34,31.42,482800.0,25.9211,25.9872,25.9128,25.979,482800.0
2012-03-26 14:45:00,31.42,31.42,31.4,31.41,373400.0,25.979,25.979,25.9624,25.9707,373400.0
2012-03-26 14:50:00,31.41,31.41,31.39,31.41,101800.0,25.9707,25.9707,25.9542,25.9707,101800.0
2012-03-26 14:55:00,31.41,31.43,31.4,31.42,189400.0,25.9707,25.9872,25.9624,25.979,189400.0
2012-03-26 15:00:00,31.42,31.45,31.39,31.45,280400.0,25.979,26.0038,25.9542,26.0038,280400.0
2012-03-26 15:05:00,31.45,31.46,31.41,31.42,177400.0,26.0038,26.012,25.9707,25.979,177400.0
2012-03-26 15:10:00,31.42,31.43,31.42,31.43,49800.0,25.979,25.9872,25.979,25.9872,49800.0
2012-03-26 15:15:00,31.43,31.46,31.43,31.45,321200.0,25.9872,26.012,25.9872,26.0038,321200.0
2012-03-26 15:20:00,31.45,31.45,31.41,31.43,186400.0,26.0038,26.0038,25.9707,25.9872,186400.0
2012-03-26 15:25:00,31.42,31.42,31.4,31.41,98600.0,25.979,25.979,25.9624,25.9707,98600.0
2012-03-26 15:30:00,31.41,31.41,31.38,31.38,129800.0,25.9707,25.9707,25.9459,25.9459,129800.0
2012-03-26 15:35:00,31.38,31.4,31.35,31.36,376600.0,25.9459,25.9624,25.9211,25.9294,376600.0
2012-03-26 15:40:00,31.36,31.4,31.36,31.4,453800.0,25.9294,25.9624,25.9294,25.9624,453800.0
2012-03-26 15:45:00,31.4,31.42,31.39,31.42,605600.0,25.9624,25.979,25.9542,25.979,605600.0
2012-03-26 15:50:00,31.41,31.41,31.38,31.38,453000.0,25.9707,25.9707,25.9459,25.9459,453000.0
2012-03-26 15:55:00,31.38,31.42,31.36,31.42,860000.0,25.9459,25.979,25.9294,25.979,860000.0
2012-03-27 09:30:00,31.4,31.49,31.39,31.49,95000.0,25.9624,26.0368,25.9542,26.0368,95000.0
2012-03-27 09:35:00,31.48,31.5,31.46,31.49,153200.0,26.0286,26.0451,26.012,26.0368,153200.0
2012-03-27 09:40:00,31.5,31.52,31.49,31.5,107800.0,26.0451,26.0616,26.0368,26.0451,107800.0
2012-03-27 09:45:00,31.5,31.52,31.49,31.49,266000.0,26.0451,26.0616,26.0368,26.0368,266000.0
2012-03-27 09:50:00,31.49,31.49,31.45,31.46,140600.0,26.0368,26.0368,26.0038,26.012,140600.0
2012-03-27 09:55:00,31.46,31.47,31.42,31.43,164000.0,26.012,26.0203,25.979,25.9872,164000.0
2012-03-27 10:00:00,31.43,31.46,31.37,31.4,441000.0,25.9872,26.012,25.9376,25.9624,441000.0
2012-03-27 10:05:00,31.39,31.45,31.38,31.45,158600.0,25.9542,26.0038,25.9459,26.0038,158600.0
2012-03-27 10:10:00,31.45,31.47,31.43,31.47,167200.0,26.0038,26.0203,25.9872,26.0203,167200.0
2012-03-27 10:15:00,31.46,31.49,31.46,31.47,44600.0,26.012,26.0368,26.012,26.0203,44600.0
2012-03-27 10:20:00,31.47,31.47,31.44,31.45,79400.0,26.0203,26.0203,25.9955,26.0038,79400.0
2012-03-27 10:25:00,31.45,31.45,31.4,31.43,184000.0,26.0038,26.0038,25.9624,25.9872,184000.0
2012-03-27 10:30:00,31.43,31.43,31.38,31.4,221400.0,25.9872,25.9872,25.9459,25.9624,221400.0
2012-03-27 10:35:00,31.4,31.43,31.38,31.4,41800.0,25.9624,25.9872,25.9459,25.9624,41800.0
2012-03-27 10:40:00,31.4,31.43,31.38,31.4,119200.0,25.9624,25.9872,25.9459,25.9624,119200.0
2012-03-27 10:45:00,31.4,31.42,31.39,31.41,98200.0,25.9624,25.979,25.9542,25.9707,98200.0
2012-03-27 10:50:00,31.4,31.41,31.36,31.37,172200.0,25.9624,25.9707,25.9294,25.9376,172200.0
2012-03-27 10:55:00,31.36,31.37,31.35,31.36,54200.0,25.9294,25.9376,25.9211,25.9294,54200.0
2012-03-27 11:00:00,31.36,31.4,31.36,31.4,29600.0,25.9294,25.9624,25.9294,25.9624,29600.0
2012-03-27 11:05:00,31.39,31.4,31.37,31.4,51200.0,25.9542,25.9624,25.9376,25.9624,51200.0
2012-03-27 11:10:00,31.4,31.43,31.4,31.41,478800.0,25.9624,25.9872,25.9624,25.9707,478800.0
2012-03-27 11:15:00,31.41,31.42,31.38,31.39,100400.0,25.9707,25.979,25.9459,25.9542,100400.0
2012-03-27 11:20:00,31.4,31.42,31.39,31.4,30800.0,25.9624,25.979,25.9542,25.9624,30800.0
2012-03-27 11:25:00,31.4,31.43,31.38,31.38,115000.0,25.9624,25.9872,25.9459,25.9459,115000.0
2012-03-27 11:30:00,31.39,31.4,31.39,31.39,12200.0,25.9542,25.9624,25.9542,25.9542,12200.0
2012-03-27 11:35:00,31.4,31.41,31.39,31.4,84600.0,25.9624,25.9707,25.9542,25.9624,84600.0
2012-03-27 11:40:00,31.4,31.41,31.38,31.39,33600.0,25.9624,25.9707,25.9459,25.9542,33600.0
2012-03-27 11:45:00,31.39,31.42,31.38,31.42,29600.0,25.9542,25.979,25.9459,25.979,29600.0
2012-03-27 11:50:00,31.42,31.45,31.41,31.45,81200.0,25.979,26.0038,25.9707,26.0038,81200.0
2012-03-27 11:55:00,31.44,31.46,31.43,31.45,63400.0,25.9955,26.012,25.9872,26.0038,63400.0
2012-03-27 12:00:00,31.45,31.48,31.45,31.47,118200.0,26.0038,26.0286,26.0038,26.0203,118200.0
2012-03-27 12:05:00,31.47,31.48,31.46,31.47,126800.0,26.0203,26.0286,26.012,26.0203,126800.0
2012-03-27 12:10:00,31.47,31.49,31.47,31.48,72400.0,26.0203,26.0368,26.0203,26.0286,72400.0
2012-03-27 12:15:00,31.48,31.49,31.47,31.48,13200.0,26.0286,26.0368,26.0203,26.0286,13200.0
2012-03-27 12:20:00,31.48,31.49,31.48,31.48,68200.0,26.0286,26.0368,26.0286,26.0286,68200.0
2012-03-27 12:25:00,31.48,31.49,31.48,31.48,102600.0,26.0286,26.0368,26.0286,26.0286,102600.0
2012-03-27 12:30:00,31.48,31.48,31.47,31.47,23800.0,26.0286,26.0286,26.0203,26.0203,23800.0
2012-03-27 12:35:00,31.46,31.48,31.46,31.46,26000.0,26.012,26.0286,26.012,26.012,26000.0
2012-03-27 12:40:00,31.46,31.47,31.46,31.46,29800.0,26.012,26.0203,26.012,26.012,29800.0
2012-03-27 12:45:00,31.46,31.47,31.45,31.45,13600.0,26.012,26.0203,26.0038,26.0038,13600.0
2012-03-27 12:50:00,31.45,31.45,31.42,31.45,47200.0,26.0038,26.0038,25.979,26.0038,47200.0
2012-03-27 12:55:00,31.45,31.48,31.45,31.47,30000.0,26.0038,26.0286,26.0038,26.0203,30000.0
2012-03-27 13:00:00,31.47,31.47,31.46,31.47,10200.0,26.0203,26.0203,26.012,26.0203,10200.0
2012-03-27 13:05:00,31.47,31.47,31.46,31.47,29800.0,26.0203,26.0203,26.012,26.0203,29800.0
2012-03-27 13:10:00,31.47,31.47,31.46,31.46,38400.0,26.0203,26.0203,26.012,26.012,38400.0
2012-03-27 13:15:00,31.46,31.47,31.43,31.45,61200.0,26.012,26.0203,25.9872,26.0038,61200.0
2012-03-27 13:20:00,31.45,31.45,31.41,31.43,62800.0,26.0038,26.0038,25.9707,25.9872,62800.0
2012-03-27 13:25:00,31.43,31.45,31.43,31.45,19200.0,25.9872,26.0038,25.9872,26.0038,19200.0
2012-03-27 13:30:00,31.44,31.44,31.42,31.43,9400.0,25.9955,25.9955,25.979,25.9872,9400.0
2012-03-27 13:35:00,31.43,31.46,31.43,31.46,49000.0,25.9872,26.012,25.9872,26.012,49000.0
2012-03-27 13:40:00,31.47,31.47,31.45,31.45,17400.0,26.0203,26.0203,26.0038,26.0038,17400.0
2012-03-27 13:45:00,31.45,31.49,31.45,31.48,37200.0,26.0038,26.0368,26.0038,26.0286,37200.0
2012-03-27 13:50:00,31.48,31.48,31.45,31.45,14000.0,26.0286,26.0286,26.0038,26.0038,14000.0
2012-03-27 13:55:00,31.45,31.47,31.45,31.46,13800.0,26.0038,26.0203,26.0038,26.012,13800.0
2012-03-27 14:00:00,31.46,31.47,31.44,31.45,15600.0,26.012,26.0203,25.9955,26.0038,15600.0
2012-03-27 14:05:00,31.45,31.46,31.44,31.46,18800.0,26.0038,26.012,25.9955,26.012,18800.0
2012-03-27 14:10:00,31.46,31.49,31.45,31.46,59200.0,26.012,26.0368,26.0038,26.012,59200.0
2012-03-27 14:15:00,31.46,31.47,31.45,31.47,54600.0,26.012,26.0203,26.0038,26.0203,54600.0
2012-03-27 14:20:00,31.47,31.47,31.44,31.45,38800.0,26.0203,26.0203,25.9955,26.0038,38800.0
2012-03-27 14:25:00,31.45,31.47,31.45,31.47,24800.0,26.0038,26.0203,26.0038,26.0203,24800.0
2012-03-27 14:30:00,31.47,31.47,31.44,31.45,18800.0,26.0203,26.0203,25.9955,26.0038,18800.0
2012-03-27 14:35:00,31.45,31.45,31.43,31.45,27400.0,26.0038,26.0038,25.9872,26.0038,27400.0
2012-03-27 14:40:00,31.45,31.47,31.45,31.45,14600.0,26.0038,26.0203,26.0038,26.0038,14600.0
2012-03-27 14:45:00,31.46,31.46,31.44,31.45,33000.0,26.012,26.012,25.9955,26.0038,33000.0
2012-03-27 14:50:00,31.46,31.46,31.43,31.43,50400.0,26.012,26.012,25.9872,25.9872,50400.0
2012-03-27 14:55:00,31.43,31.46,31.41,31.44,87000.0,25.9872,26.012,25.9707,25.9955,87000.0
2012-03-27 15:00:00,31.43,31.43,31.4,31.41,263800.0,25.9872,25.9872,25.9624,25.9707,263800.0
2012-03-27 15:05:00,31.41,31.43,31.4,31.42,277600.0,25.9707,25.9872,25.9624,25.979,277600.0
2012-03-27 15:10:00,31.42,31.42,31.4,31.4,94200.0,25.979,25.979,25.9624,25.9624,94200.0
2012-03-27 15:15:00,31.4,31.41,31.37,31.38,156600.0,25.9624,25.9707,25.9376,25.9459,156600.0
2012-03-27 15:20:00,31.37,31.38,31.34,31.35,248600.0,25.9376,25.9459,25.9128,25.9211,248600.0
2012-03-27 15:25:00,31.35,31.35,31.32,31.32,201600.0,25.9211,25.9211,25.8963,25.8963,201600.0
2012-03-27 15:30:00,31.32,31.35,31.32,31.33,189800.0,25.8963,25.9211,25.8963,25.9045,189800.0
2012-03-27 15:35:00,31.33,31.34,31.3,31.33,212600.0,25.9045,25.9128,25.8797,25.9045,212600.0
2012-03-27 15:40:00,31.33,31.33,31.31,31.33,138400.0,25.9045,25.9045,25.888,25.9045,138400.0
2012-03-27 15:45:00,31.33,31.33,31.27,31.28,529000.0,25.9045,25.9045,25.8549,25.8632,529000.0
2012-03-27 15:50:00,31.28,31.3,31.28,31.29,406200.0,25.8632,25.8797,25.8632,25.8715,406200.0
2012-03-27 15:55:00,31.29,31.29,31.25,31.27,1057800.0,25.8715,25.8715,25.8384,25.8549,1057800.0
2012-03-28 09:30:00,31.3,31.3,31.2,31.25,27600.0,25.8797,25.8797,25.7971,25.8384,27600.0
2012-03-28 09:35:00,31.26,31.3,31.25,31.28,35000.0,25.8467,25.8797,25.8384,25.8632,35000.0
2012-03-28 09:40:00,31.28,31.28,31.11,31.11,313800.0,25.8632,25.8632,25.7226,25.7226,313800.0
2012-03-28 09:45:00,31.11,31.15,31.1,31.1,185000.0,25.7226,25.7557,25.7144,25.7144,185000.0
2012-03-28 09:50:00,31.11,31.14,31.06,31.14,66000.0,25.7226,25.7475,25.6813,25.7475,66000.0
2012-03-28 09:55:00,31.14,31.17,31.1,31.14,140000.0,25.7475,25.7723,25.7144,25.7475,140000.0
2012-03-28 10:00:00,31.15,31.22,31.15,31.22,97200.0,25.7557,25.8136,25.7557,25.8136,97200.0
2012-03-28 10:05:00,31.22,31.22,31.18,31.19,99400.0,25.8136,25.8136,25.7805,25.7888,99400.0
2012-03-28 10:10:00,31.18,31.2,31.15,31.19,162800.0,25.7805,25.7971,25.7557,25.7888,162800.0
2012-03-28 10:15:00,31.18,31.18,31.11,31.17,59000.0,25.7805,25.7805,25.7226,25.7723,59000.0
2012-03-28 10:20:00,31.16,31.2,31.15,31.17,86600.0,25.764,25.7971,25.7557,25.7723,86600.0
2012-03-28 10:25:00,31.17,31.18,31.1,31.13,89600.0,25.7723,25.7805,25.7144,25.7392,89600.0
2012-03-28 10:30:00,31.13,31.13,31.02,31.04,121200.0,25.7392,25.7392,25.6482,25.6648,121200.0
2012-03-28 10:35:00,31.04,31.04,31.01,31.03,116800.0,25.6648,25.6648,25.64,25.6565,116800.0
2012-03-28 10:40:00,31.03,31.03,31.0,31.02,71400.0,25.6565,25.6565,25.6317,25.6482,71400.0
2012-03-28 10:45:00,31.02,31.03,31.0,31.02,123800.0,25.6482,25.6565,25.6317,25.6482,123800.0
2012-03-28 10:50:00,31.0,31.03,30.97,30.99,147600.0,25.6317,25.6565,25.6069,25.6234,147600.0
2012-03-28 10:55:00,31.0,31.0,30.95,30.97,217600.0,25.6317,25.6317,25.5904,25.6069,217600.0
2012-03-28 11:00:00,30.98,30.99,30.93,30.94,134600.0,25.6152,25.6234,25.5738,25.5821,134600.0
2012-03-28 11:05:00,30.94,30.96,30.93,30.95,113800.0,25.5821,25.5986,25.5738,25.5904,113800.0
2012-03-28 11:10:00,30.95,30.98,30.94,30.98,42200.0,25.5904,25.6152,25.5821,25.6152,42200.0
2012-03-28 11:15:00,30.98,30.99,30.97,30.99,20800.0,25.6152,25.6234,25.6069,25.6234,20800.0
2012-03-28 11:20:00,30.99,31.0,30.97,30.97,15600.0,25.6234,25.6317,25.6069,25.6069,15600.0
2012-03-28 11:25:00,30.97,30.98,30.95,30.96,20400.0,25.6069,25.6152,25.5904,25.5986,20400.0
2012-03-28 11:30:00,30.95,30.96,30.92,30.92,62600.0,25.5904,25.5986,25.5655,25.5655,62600.0
2012-03-28 11:35:00,30.92,30.92,30.88,30.91,243000.0,25.5655,25.5655,25.5325,25.5573,243000.0
2012-03-28 11:40:00,30.92,30.93,30.9,30.9,75000.0,25.5655,25.5738,25.549,25.549,75000.0
2012-03-28 11:45:00,30.9,30.9,30.86,30.86,220800.0,25.549,25.549,25.5159,25.5159,220800.0
2012-03-28 11:50:00,30.86,30.86,30.77,30.78,427800.0,25.5159,25.5159,25.4415,25.4498,427800.0
2012-03-28 11:55:00,30.77,30.79,30.71,30.79,174000.0,25.4415,25.4581,25.3919,25.4581,174000.0
2012-03-28 12:00:00,30.78,30.8,30.76,30.77,174600.0,25.4498,25.4663,25.4333,25.4415,174600.0
2012-03-28 12:05:00,30.77,30.81,30.77,30.78,118200.0,25.4415,25.4746,25.4415,25.4498,118200.0
2012-03-28 12:10:00,30.78,30.8,30.76,30.79,111400.0,25.4498,25.4663,25.4333,25.4581,111400.0
2012-03-28 12:15:00,30.79,30.86,30.79,30.82,648400.0,25.4581,25.5159,25.4581,25.4829,648400.0
2012-03-28 12:20:00,30.82,30.83,30.8,30.8,208600.0,25.4829,25.4911,25.4663,25.4663,208600.0
2012-03-28 12:25:00,30.8,30.84,30.8,30.83,67600.0,25.4663,25.4994,25.4663,25.4911,67600.0
2012-03-28 12:30:00,30.83,30.85,30.79,30.81,160400.0,25.4911,25.5077,25.4581,25.4746,160400.0
2012-03-28 12:35:00,30.81,30.81,30.78,30.79,130800.0,25.4746,25.4746,25.4498,25.4581,130800.0
2012-03-28 12:40:00,30.8,30.82,30.79,30.81,71600.0,25.4663,25.4829,25.4581,25.4746,71600.0
2012-03-28 12:45:00,30.8,30.83,30.8,30.82,33000.0,25.4663,25.4911,25.4663,25.4829,33000.0
2012-03-28 12:50:00,30.82,30.82,30.78,30.79,97200.0,25.4829,25.4829,25.4498,25.4581,97200.0
2012-03-28 12:55:00,30.79,30.81,30.78,30.8,64000.0,25.4581,25.4746,25.4498,25.4663,64000.0
2012-03-28 13:00:00,30.8,30.84,30.79,30.84,59800.0,25.4663,25.4994,25.4581,25.4994,59800.0
2012-03-28 13:05:00,30.83,30.84,30.81,30.82,50600.0,25.4911,25.4994,25.4746,25.4829,50600.0
2012-03-28 13:10:00,30.82,30.83,30.79,30.8,46800.0,25.4829,25.4911,25.4581,25.4663,46800.0
2012-03-28 13:15:00,30.8,30.82,30.8,30.82,56000.0,25.4663,25.4829,25.4663,25.4829,56000.0
2012-03-28 13:20:00,30.82,30.82,30.75,30.78,92200.0,25.4829,25.4829,25.425,25.4498,92200.0
2012-03-28 13:25:00,30.78,30.79,30.77,30.79,158000.0,25.4498,25.4581,25.4415,25.4581,158000.0
2012-03-28 13:30:00,30.79,30.79,30.77,30.79,42200.0,25.4581,25.4581,25.4415,25.4581,42200.0
2012-03-28 13:35:00,30.79,30.79,30.75,30.79,75400.0,25.4581,25.4581,25.425,25.4581,75400.0
2012-03-28 13:40:00,30.79,30.82,30.78,30.78,54000.0,25.4581,25.4829,25.4498,25.4498,54000.0
2012-03-28 13:45:00,30.79,30.79,30.75,30.79,48800.0,25.4581,25.4581,25.425,25.4581,48800.0
2012-03-28 13:50:00,30.79,30.81,30.77,30.81,55800.0,25.4581,25.4746,25.4415,25.4746,55800.0
2012-03-28 13:55:00,30.8,30.85,30.79,30.83,227800.0,25.4663,25.5077,25.4581,25.4911,227800.0
2012-03-28 14:00:00,30.83,30.84,30.79,30.8,62400.0,25.4911,25.4994,25.4581,25.4663,62400.0
2012-03-28 14:05:00,30.8,30.8,30.75,30.77,148800.0,25.4663,25.4663,25.425,25.4415,148800.0
2012-03-28 14:10:00,30.77,30.78,30.75,30.78,125800.0,25.4415,25.4498,25.425,25.4498,125800.0
2012-03-28 14:15:00,30.79,30.8,30.77,30.77,89000.0,25.4581,25.4663,25.4415,25.4415,89000.0
2012-03-28 14:20:00,30.76,30.78,30.76,30.77,46800.0,25.4333,25.4498,25.4333,25.4415,46800.0
2012-03-28 14:25:00,30.77,30.79,30.75,30.78,80800.0,25.4415,25.4581,25.425,25.4498,80800.0
2012-03-28 14:30:00,30.78,30.8,30.78,30.79,105000.0,25.4498,25.4663,25.4498,25.4581,105000.0
2012-03-28 14:35:00,30.8,30.83,30.8,30.81,103800.0,25.4663,25.4911,25.4663,25.4746,103800.0
2012-03-28 14:40:00,30.81,30.83,30.8,30.82,63600.0,25.4746,25.4911,25.4663,25.4829,63600.0
2012-03-28 14:45:00,30.83,30.87,30.83,30.84,201400.0,25.4911,25.5242,25.4911,25.4994,201400.0
2012-03-28 14:50:00,30.85,30.86,30.83,30.84,93000.0,25.5077,25.5159,25.4911,25.4994,93000.0
2012-03-28 14:55:00,30.84,30.88,30.84,30.87,84400.0,25.4994,25.5325,25.4994,25.5242,84400.0
2012-03-28 15:00:00,30.87,30.93,30.87,30.9,107400.0,25.5242,25.5738,25.5242,25.549,107400.0
2012-03-28 15:05:00,30.9,30.9,30.88,30.89,71000.0,25.549,25.549,25.5325,25.5407,71000.0
2012-03-28 15:10:00,30.89,30.9,30.86,30.88,84200.0,25.5407,25.549,25.5159,25.5325,84200.0
2012-03-28 15:15:00,30.88,30.9,30.87,30.88,134800.0,25.5325,25.549,25.5242,25.5325,134800.0
2012-03-28 15:20:00,30.88,30.9,30.86,30.9,81200.0,25.5325,25.549,25.5159,25.549,81200.0
2012-03-28 15:25:00,30.9,30.9,30.86,30.89,82600.0,25.549,25.549,25.5159,25.5407,82600.0
2012-03-28 15:30:00,30.89,30.93,30.88,30.92,83400.0,25.5407,25.5738,25.5325,25.5655,83400.0
2012-03-28 15:35:00,30.92,30.92,30.87,30.9,134200.0,25.5655,25.5655,25.5242,25.549,134200.0
2012-03-28 15:40:00,30.91,30.96,30.9,30.96,216600.0,25.5573,25.5986,25.549,25.5986,216600.0
2012-03-28 15:45:00,30.97,30.97,30.93,30.93,258600.0,25.6069,25.6069,25.5738,25.5738,258600.0
2012-03-28 15:50:00,30.94,30.95,30.91,30.92,268400.0,25.5821,25.5904,25.5573,25.5655,268400.0
2012-03-28 15:55:00,30.92,30.98,30.92,30.98,755200.0,25.5655,25.6152,25.5655,25.6152,755200.0
2012-03-29 09:30:00,30.76,30.81,30.73,30.79,179200.0,25.4333,25.4746,25.4085,25.4581,179200.0
2012-03-29 09:35:00,30.79,30.8,30.71,30.71,186600.0,25.4581,25.4663,25.3919,25.3919,186600.0
2012-03-29 09:40:00,30.71,30.72,30.67,30.67,118600.0,25.3919,25.4002,25.3588,25.3588,118600.0
2012-03-29 09:45:00,30.67,30.71,30.67,30.7,277600.0,25.3588,25.3919,25.3588,25.3836,277600.0
2012-03-29 09:50:00,30.69,30.69,30.65,30.68,180000.0,25.3754,25.3754,25.3423,25.3671,180000.0
2012-03-29 09:55:00,30.68,30.69,30.6,30.68,598200.0,25.3671,25.3754,25.301,25.3671,598200.0
2012-03-29 10:00:00,30.68,30.75,30.66,30.74,288000.0,25.3671,25.425,25.3506,25.4167,288000.0
2012-03-29 10:05:00,30.74,30.79,30.73,30.76,141800.0,25.4167,25.4581,25.4085,25.4333,141800.0
2012-03-29 10:10:00,30.76,30.78,30.73,30.75,310600.0,25.4333,25.4498,25.4085,25.425,310600.0
2012-03-29 10:15:00,30.75,30.78,30.69,30.73,189400.0,25.425,25.4498,25.3754,25.4085,189400.0
2012-03-29 10:20:00,30.74,30.77,30.73,30.75,125800.0,25.4167,25.4415,25.4085,25.425,125800.0
2012-03-29 10:25:00,30.75,30.76,30.71,30.72,182200.0,25.425,25.4333,25.3919,25.4002,182200.0
2012-03-29 10:30:00,30.72,30.74,30.7,30.73,652000.0,25.4002,25.4167,25.3836,25.4085,652000.0
2012-03-29 10:35:00,30.73,30.75,30.71,30.74,724400.0,25.4085,25.425,25.3919,25.4167,724400.0
2012-03-29 10:40:00,30.74,30.77,30.74,30.77,108000.0,25.4167,25.4415,25.4167,25.4415,108000.0
2012-03-29 10:45:00,30.77,30.77,30.71,30.73,118000.0,25.4415,25.4415,25.3919,25.4085,118000.0
2012-03-29 10:50:00,30.73,30.74,30.7,30.71,342400.0,25.4085,25.4167,25.3836,25.3919,342400.0
2012-03-29 10:55:00,30.71,30.77,30.71,30.76,251600.0,25.3919,25.4415,25.3919,25.4333,251600.0
2012-03-29 11:00:00,30.75,30.78,30.72,30.78,142200.0,25.425,25.4498,25.4002,25.4498,142200.0
2012-03-29 11:05:00,30.77,30.79,30.75,30.78,369400.0,25.4415,25.4581,25.425,25.4498,369400.0
2012-03-29 11:10:00,30.78,30.79,30.76,30.79,349200.0,25.4498,25.4581,25.4333,25.4581,349200.0
2012-03-29 11:15:00,30.79,30.8,30.75,30.77,573600.0,25.4581,25.4663,25.425,25.4415,573600.0
2012-03-29 11:20:00,30.78,30.78,30.75,30.77,386200.0,25.4498,25.4498,25.425,25.4415,386200.0
2012-03-29 11:25:00,30.76,30.79,30.74,30.75,607000.0,25.4333,25.4581,25.4167,25.425,607000.0
2012-03-29 11:30:00,30.75,30.77,30.72,30.73,187800.0,25.425,25.4415,25.4002,25.4085,187800.0
2012-03-29 11:35:00,30.73,30.73,30.69,30.69,85800.0,25.4085,25.4085,25.3754,25.3754,85800.0
2012-03-29 11:40:00,30.68,30.73,30.68,30.71,49000.0,25.3671,25.4085,25.3671,25.3919,49000.0
2012-03-29 11:45:00,30.7,30.72,30.7,30.7,88200.0,25.3836,25.4002,25.3836,25.3836,88200.0
2012-03-29 11:50:00,30.7,30.7,30.64,30.65,39600.0,25.3836,25.3836,25.334,25.3423,39600.0
2012-03-29 11:55:00,30.65,30.66,30.59,30.63,219800.0,25.3423,25.3506,25.2927,25.3258,219800.0
2012-03-29 12:00:00,30.62,30.68,30.61,30.68,222200.0,25.3175,25.3671,25.3092,25.3671,222200.0
2012-03-29 12:05:00,30.68,30.68,30.67,30.68,64800.0,25.3671,25.3671,25.3588,25.3671,64800.0
2012-03-29 12:10:00,30.68,30.68,30.65,30.67,179400.0,25.3671,25.3671,25.3423,25.3588,179400.0
2012-03-29 12:15:00,30.67,30.67,30.65,30.67,14400.0,25.3588,25.3588,25.3423,25.3588,14400.0
2012-03-29 12:20:00,30.67,30.67,30.64,30.65,72600.0,25.3588,25.3588,25.334,25.3423,72600.0
2012-03-29 12:25:00,30.65,30.68,30.65,30.66,104600.0,25.3423,25.3671,25.3423,25.3506,104600.0
2012-03-29 12:30:00,30.66,30.7,30.62,30.63,240000.0,25.3506,25.3836,25.3175,25.3258,240000.0
2012-03-29 12:35:00,30.63,30.63,30.61,30.63,684600.0,25.3258,25.3258,25.3092,25.3258,684600.0
2012-03-29 12:40:00,30.63,30.63,30.61,30.61,189400.0,25.3258,25.3258,25.3092,25.3092,189400.0
2012-03-29 12:45:00,30.61,30.61,30.58,30.61,161200.0,25.3092,25.3092,25.2844,25.3092,161200.0
2012-03-29 12:50:00,30.6,30.66,30.6,30.65,42200.0,25.301,25.3506,25.301,25.3423,42200.0
2012-03-29 12:55:00,30.65,30.67,30.65,30.66,76400.0,25.3423,25.3588,25.3423,25.3506,76400.0
2012-03-29 13:00:00,30.66,30.66,30.66,30.66,46600.0,25.3506,25.3506,25.3506,25.3506,46600.0
2012-03-29 13:05:00,30.66,30.67,30.65,30.66,43000.0,25.3506,25.3588,25.3423,25.3506,43000.0
2012-03-29 13:10:00,30.66,30.66,30.63,30.65,112400.0,25.3506,25.3506,25.3258,25.3423,112400.0
2012-03-29 13:15:00,30.65,30.67,30.63,30.65,95600.0,25.3423,25.3588,25.3258,25.3423,95600.0
2012-03-29 13:20:00,30.65,30.66,30.64,30.65,46800.0,25.3423,25.3506,25.334,25.3423,46800.0
2012-03-29 13:25:00,30.64,30.68,30.64,30.67,54000.0,25.334,25.3671,25.334,25.3588,54000.0
2012-03-29 13:30:00,30.67,30.68,30.66,30.66,32800.0,25.3588,25.3671,25.3506,25.3506,32800.0
2012-03-29 13:35:00,30.66,30.7,30.66,30.68,108800.0,25.3506,25.3836,25.3506,25.3671,108800.0
2012-03-29 13:40:00,30.68,30.69,30.67,30.67,66400.0,25.3671,25.3754,25.3588,25.3588,66400.0
2012-03-29 13:45:00,30.66,30.67,30.65,30.66,20600.0,25.3506,25.3588,25.3423,25.3506,20600.0
2012-03-29 13:50:00,30.66,30.68,30.64,30.67,29800.0,25.3506,25.3671,25.334,25.3588,29800.0
2012-03-29 13:55:00,30.67,30.7,30.67,30.7,43200.0,25.3588,25.3836,25.3588,25.3836,43200.0
2012-03-29 14:00:00,30.7,30.75,30.7,30.74,92200.0,25.3836,25.425,25.3836,25.4167,92200.0
2012-03-29 14:05:00,30.73,30.74,30.71,30.73,31200.0,25.4085,25.4167,25.3919,25.4085,31200.0
2012-03-29 14:10:00,30.73,30.77,30.73,30.76,76000.0,25.4085,25.4415,25.4085,25.4333,76000.0
2012-03-29 14:15:00,30.75,30.81,30.75,30.81,31600.0,25.425,25.4746,25.425,25.4746,31600.0
2012-03-29 14:20:00,30.81,30.81,30.79,30.79,213600.0,25.4746,25.4746,25.4581,25.4581,213600.0
2012-03-29 14:25:00,30.8,30.83,30.79,30.83,195400.0,25.4663,25.4911,25.4581,25.4911,195400.0
2012-03-29 14:30:00,30.82,30.83,30.79,30.8,33400.0,25.4829,25.4911,25.4581,25.4663,33400.0
2012-03-29 14:35:00,30.79,30.81,30.79,30.79,38800.0,25.4581,25.4746,25.4581,25.4581,38800.0
2012-03-29 14:40:00,30.79,30.82,30.79,30.82,15000.0,25.4581,25.4829,25.4581,25.4829,15000.0
2012-03-29 14:45:00,30.82,30.83,30.8,30.82,166200.0,25.4829,25.4911,25.4663,25.4829,166200.0
2012-03-29 14:50:00,30.83,30.84,30.82,30.83,36000.0,25.4911,25.4994,25.4829,25.4911,36000.0
2012-03-29 14:55:00,30.84,30.85,30.82,30.82,77400.0,25.4994,25.5077,25.4829,25.4829,77400.0
2012-03-29 15:00:00,30.81,30.82,30.79,30.79,125600.0,25.4746,25.4829,25.4581,25.4581,125600.0
2012-03-29 15:05:00,30.79,30.82,30.79,30.82,20800.0,25.4581,25.4829,25.4581,25.4829,20800.0
2012-03-29 15:10:00,30.82,30.9,30.82,30.89,147400.0,25.4829,25.549,25.4829,25.5407,147400.0
2012-03-29 15:15:00,30.89,30.91,30.88,30.89,121400.0,25.5407,25.5573,25.5325,25.5407,121400.0
2012-03-29 15:20:00,30.89,30.89,30.85,30.86,49000.0,25.5407,25.5407,25.5077,25.5159,49000.0
2012-03-29 15:25:00,30.86,30.86,30.83,30.83,79800.0,25.5159,25.5159,25.4911,25.4911,79800.0
2012-03-29 15:30:00,30.84,30.87,30.84,30.86,98600.0,25.4994,25.5242,25.4994,25.5159,98600.0
2012-03-29 15:35:00,30.86,30.89,30.86,30.86,79600.0,25.5159,25.5407,25.5159,25.5159,79600.0
2012-03-29 15:40:00,30.87,30.91,30.87,30.91,187400.0,25.5242,25.5573,25.5242,25.5573,187400.0
2012-03-29 15:45:00,30.91,30.93,30.88,30.91,180400.0,25.5573,25.5738,25.5325,25.5573,180400.0
2012-03-29 15:50:00,30.91,30.93,30.9,30.93,210600.0,25.5573,25.5738,25.549,25.5738,210600.0
2012-03-29 15:55:00,30.93,30.93,30.88,30.88,534400.0,25.5738,25.5738,25.5325,25.5325,534400.0
2012-03-30 09:30:00,31.06,31.07,30.96,30.97,73000.0,25.6813,25.6896,25.5986,25.6069,73000.0
2012-03-30 09:35:00,30.97,30.97,30.93,30.95,90400.0,25.6069,25.6069,25.5738,25.5904,90400.0
2012-03-30 09:40:00,30.95,30.95,30.84,30.87,146000.0,25.5904,25.5904,25.4994,25.5242,146000.0
2012-03-30 09:45:00,30.87,30.88,30.82,30.82,112400.0,25.5242,25.5325,25.4829,25.4829,112400.0
2012-03-30 09:50:00,30.84,30.85,30.8,30.84,164600.0,25.4994,25.5077,25.4663,25.4994,164600.0
2012-03-30 09:55:00,30.85,30.86,30.75,30.75,275200.0,25.5077,25.5159,25.425,25.425,275200.0
2012-03-30 10:00:00,30.76,30.79,30.72,30.77,146600.0,25.4333,25.4581,25.4002,25.4415,146600.0
2012-03-30 10:05:00,30.78,30.8,30.75,30.77,40600.0,25.4498,25.4663,25.425,25.4415,40600.0
2012-03-30 10:10:00,30.77,30.77,30.74,30.74,52600.0,25.4415,25.4415,25.4167,25.4167,52600.0
2012-03-30 10:15:00,30.74,30.74,30.68,30.71,73600.0,25.4167,25.4167,25.3671,25.3919,73600.0
2012-03-30 10:20:00,30.71,30.71,30.68,30.7,92000.0,25.3919,25.3919,25.3671,25.3836,92000.0
2012-03-30 10:25:00,30.7,30.71,30.66,30.7,63000.0,25.3836,25.3919,25.3506,25.3836,63000.0
2012-03-30 10:30:00,30.7,30.72,30.66,30.66,74200.0,25.3836,25.4002,25.3506,25.3506,74200.0
2012-03-30 10:35:00,30.66,30.66,30.61,30.61,128400.0,25.3506,25.3506,25.3092,25.3092,128400.0
2012-03-30 10:40:00,30.61,30.62,30.6,30.62,116400.0,25.3092,25.3175,25.301,25.3175,116400.0
2012-03-30 10:45:00,30.61,30.66,30.61,30.66,40000.0,25.3092,25.3506,25.3092,25.3506,40000.0
2012-03-30 10:50:00,30.65,30.66,30.64,30.65,13800.0,25.3423,25.3506,25.334,25.3423,13800.0
2012-03-30 10:55:00,30.65,30.66,30.61,30.64,41200.0,25.3423,25.3506,25.3092,25.334,41200.0
2012-03-30 11:00:00,30.64,30.71,30.64,30.71,256600.0,25.334,25.3919,25.334,25.3919,256600.0
2012-03-30 11:05:00,30.71,30.73,30.71,30.71,102000.0,25.3919,25.4085,25.3919,25.3919,102000.0
2012-03-30 11:10:00,30.72,30.81,30.72,30.79,142800.0,25.4002,25.4746,25.4002,25.4581,142800.0
2012-03-30 11:15:00,30.8,30.82,30.8,30.82,37600.0,25.4663,25.4829,25.4663,25.4829,37600.0
2012-03-30 11:20:00,30.82,30.82,30.79,30.81,72200.0,25.4829,25.4829,25.4581,25.4746,72200.0
2012-03-30 11:25:00,30.81,30.85,30.81,30.84,157200.0,25.4746,25.5077,25.4746,25.4994,157200.0
2012-03-30 11:30:00,30.85,30.85,30.83,30.83,41000.0,25.5077,25.5077,25.4911,25.4911,41000.0
2012-03-30 11:35:00,30.83,30.87,30.83,30.86,176400.0,25.4911,25.5242,25.4911,25.5159,176400.0
2012-03-30 11:40:00,30.86,30.87,30.85,30.85,48200.0,25.5159,25.5242,25.5077,25.5077,48200.0
2012-03-30 11:45:00,30.85,30.86,30.84,30.84,16600.0,25.5077,25.5159,25.4994,25.4994,16600.0
2012-03-30 11:50:00,30.84,30.87,30.83,30.84,48200.0,25.4994,25.5242,25.4911,25.4994,48200.0
2012-03-30 11:55:00,30.83,30.84,30.82,30.82,9400.0,25.4911,25.4994,25.4829,25.4829,9400.0
2012-03-30 12:00:00,30.82,30.82,30.8,30.8,71400.0,25.4829,25.4829,25.4663,25.4663,71400.0
2012-03-30 12:05:00,30.8,30.81,30.8,30.8,51600.0,25.4663,25.4746,25.4663,25.4663,51600.0
2012-03-30 12:10:00,30.8,30.8,30.78,30.78,63000.0,25.4663,25.4663,25.4498,25.4498,63000.0
2012-03-30 12:15:00,30.78,30.81,30.78,30.8,23200.0,25.4498,25.4746,25.4498,25.4663,23200.0
2012-03-30 12:20:00,30.79,30.81,30.79,30.8,39400.0,25.4581,25.4746,25.4581,25.4663,39400.0
2012-03-30 12:25:00,30.8,30.8,30.79,30.8,31800.0,25.4663,25.4663,25.4581,25.4663,31800.0
2012-03-30 12:30:00,30.8,30.81,30.79,30.79,52200.0,25.4663,25.4746,25.4581,25.4581,52200.0
2012-03-30 12:35:00,30.79,30.81,30.79,30.81,133400.0,25.4581,25.4746,25.4581,25.4746,133400.0
2012-03-30 12:40:00,30.81,30.84,30.81,30.83,6400.0,25.4746,25.4994,25.4746,25.4911,6400.0
2012-03-30 12:45:00,30.83,30.83,30.82,30.83,29200.0,25.4911,25.4911,25.4829,25.4911,29200.0
2012-03-30 12:50:00,30.83,30.84,30.82,30.82,34800.0,25.4911,25.4994,25.4829,25.4829,34800.0
2012-03-30 12:55:00,30.83,30.83,30.78,30.78,23200.0,25.4911,25.4911,25.4498,25.4498,23200.0
2012-03-30 13:00:00,30.78,30.79,30.77,30.78,27600.0,25.4498,25.4581,25.4415,25.4498,27600.0
2012-03-30 13:05:00,30.78,30.79,30.78,30.78,4000.0,25.4498,25.4581,25.4498,25.4498,4000.0
2012-03-30 13:10:00,30.78,30.8,30.78,30.8,13400.0,25.4498,25.4663,25.4498,25.4663,13400.0
2012-03-30 13:15:00,30.81,30.83,30.81,30.82,32200.0,25.4746,25.4911,25.4746,25.4829,32200.0
2012-03-30 13:20:00,30.83,30.84,30.83,30.84,6600.0,25.4911,25.4994,25.4911,25.4994,6600.0
2012-03-30 13:25:00,30.84,30.84,30.82,30.83,12200.0,25.4994,25.4994,25.4829,25.4911,12200.0
2012-03-30 13:30:00,30.83,30.85,30.82,30.84,124600.0,25.4911,25.5077,25.4829,25.4994,124600.0
2012-03-30 13:35:00,30.84,30.86,30.84,30.85,13200.0,25.4994,25.5159,25.4994,25.5077,13200.0
2012-03-30 13:40:00,30.85,30.86,30.83,30.85,38800.0,25.5077,25.5159,25.4911,25.5077,38800.0
2012-03-30 13:45:00,30.85,30.85,30.84,30.84,3000.0,25.5077,25.5077,25.4994,25.4994,3000.0
2012-03-30 13:50:00,30.84,30.84,30.83,30.83,7000.0,25.4994,25.4994,25.4911,25.4911,7000.0
2012-03-30 13:55:00,30.82,30.83,30.82,30.82,9000.0,25.4829,25.4911,25.4829,25.4829,9000.0
2012-03-30 14:00:00,30.82,30.84,30.82,30.84,4200.0,25.4829,25.4994,25.4829,25.4994,4200.0
2012-03-30 14:05:00,30.84,30.84,30.83,30.83,15600.0,25.4994,25.4994,25.4911,25.4911,15600.0
2012-03-30 14:10:00,30.83,30.83,30.82,30.83,5000.0,25.4911,25.4911,25.4829,25.4911,5000.0
2012-03-30 14:15:00,30.83,30.83,30.82,30.82,9000.0,25.4911,25.4911,25.4829,25.4829,9000.0
2012-03-30 14:20:00,30.81,30.83,30.81,30.83,8000.0,25.4746,25.4911,25.4746,25.4911,8000.0
2012-03-30 14:25:00,30.83,30.83,30.82,30.82,28000.0,25.4911,25.4911,25.4829,25.4829,28000.0
2012-03-30 14:30:00,30.82,30.83,30.82,30.82,83200.0,25.4829,25.4911,25.4829,25.4829,83200.0
2012-03-30 14:35:00,30.81,30.82,30.8,30.81,22600.0,25.4746,25.4829,25.4663,25.4746,22600.0
2012-03-30 14:40:00,30.81,30.82,30.8,30.81,173600.0,25.4746,25.4829,25.4663,25.4746,173600.0
2012-03-30 14:45:00,30.8,30.81,30.8,30.8,10800.0,25.4663,25.4746,25.4663,25.4663,10800.0
2012-03-30 14:50:00,30.79,30.79,30.78,30.78,24600.0,25.4581,25.4581,25.4498,25.4498,24600.0
2012-03-30 14:55:00,30.78,30.78,30.73,30.73,43200.0,25.4498,25.4498,25.4085,25.4085,43200.0
2012-03-30 15:00:00,30.73,30.75,30.73,30.74,13400.0,25.4085,25.425,25.4085,25.4167,13400.0
2012-03-30 15:05:00,30.74,30.74,30.7,30.73,59800.0,25.4167,25.4167,25.3836,25.4085,59800.0
2012-03-30 15:10:00,30.73,30.73,30.71,30.72,66600.0,25.4085,25.4085,25.3919,25.4002,66600.0
2012-03-30 15:15:00,30.72,30.75,30.72,30.73,70000.0,25.4002,25.425,25.4002,25.4085,70000.0
2012-03-30 15:20:00,30.73,30.73,30.72,30.73,41200.0,25.4085,25.4085,25.4002,25.4085,41200.0
2012-03-30 15:25:00,30.72,30.72,30.69,30.72,82200.0,25.4002,25.4002,25.3754,25.4002,82200.0
2012-03-30 15:30:00,30.72,30.75,30.71,30.75,37600.0,25.4002,25.425,25.3919,25.425,37600.0
2012-03-30 15:35:00,30.75,30.75,30.72,30.73,30800.0,25.425,25.425,25.4002,25.4085,30800.0
2012-03-30 15:40:00,30.72,30.74,30.72,30.72,52000.0,25.4002,25.4167,25.4002,25.4002,52000.0
2012-03-30 15:45:00,30.72,30.73,30.67,30.69,183000.0,25.4002,25.4085,25.3588,25.3754,183000.0
2012-03-30 15:50:00,30.7,30.7,30.65,30.67,430400.0,25.3836,25.3836,25.3423,25.3588,430400.0
2012-03-30 15:55:00,30.67,30.68,30.64,30.65,670000.0,25.3588,25.3671,25.334,25.3423,670000.0
2012-04-02 09:30:00,30.58,30.67,30.56,30.65,154000.0,25.2844,25.3588,25.2679,25.3423,154000.0
2012-04-02 09:35:00,30.65,30.72,30.63,30.7,316600.0,25.3423,25.4002,25.3258,25.3836,316600.0
2012-04-02 09:40:00,30.7,30.73,30.7,30.71,567000.0,25.3836,25.4085,25.3836,25.3919,567000.0
2012-04-02 09:45:00,30.71,30.78,30.7,30.74,288200.0,25.3919,25.4498,25.3836,25.4167,288200.0
2012-04-02 09:50:00,30.74,30.74,30.68,30.69,201800.0,25.4167,25.4167,25.3671,25.3754,201800.0
2012-04-02 09:55:00,30.69,30.7,30.63,30.67,134600.0,25.3754,25.3836,25.3258,25.3588,134600.0
2012-04-02 10:00:00,30.67,30.72,30.67,30.71,92600.0,25.3588,25.4002,25.3588,25.3919,92600.0
2012-04-02 10:05:00,30.71,30.77,30.71,30.75,299800.0,25.3919,25.4415,25.3919,25.425,299800.0
2012-04-02 10:10:00,30.75,30.78,30.75,30.78,310600.0,25.425,25.4498,25.425,25.4498,310600.0
2012-04-02 10:15:00,30.78,30.84,30.78,30.84,255600.0,25.4498,25.4994,25.4498,25.4994,255600.0
2012-04-02 10:20:00,30.83,30.85,30.82,30.83,156200.0,25.4911,25.5077,25.4829,25.4911,156200.0
2012-04-02 10:25:00,30.83,30.85,30.81,30.83,143200.0,25.4911,25.5077,25.4746,25.4911,143200.0
2012-04-02 10:30:00,30.83,30.85,30.83,30.84,230200.0,25.4911,25.5077,25.4911,25.4994,230200.0
2012-04-02 10:35:00,30.84,30.85,30.81,30.82,79600.0,25.4994,25.5077,25.4746,25.4829,79600.0
2012-04-02 10:40:00,30.82,30.83,30.79,30.8,101200.0,25.4829,25.4911,25.4581,25.4663,101200.0
2012-04-02 10:45:00,30.8,30.8,30.78,30.8,98000.0,25.4663,25.4663,25.4498,25.4663,98000.0
2012-04-02 10:50:00,30.8,30.8,30.77,30.79,71200.0,25.4663,25.4663,25.4415,25.4581,71200.0
2012-04-02 10:55:00,30.78,30.82,30.78,30.8,58400.0,25.4498,25.4829,25.4498,25.4663,58400.0
2012-04-02 11:00:00,30.8,30.82,30.77,30.77,139800.0,25.4663,25.4829,25.4415,25.4415,139800.0
2012-04-02 11:05:00,30.78,30.81,30.77,30.81,67000.0,25.4498,25.4746,25.4415,25.4746,67000.0
2012-04-02 11:10:00,30.81,30.84,30.79,30.79,70400.0,25.4746,25.4994,25.4581,25.4581,70400.0
2012-04-02 11:15:00,30.79,30.82,30.71,30.73,82000.0,25.4581,25.4829,25.3919,25.4085,82000.0
2012-04-02 11:20:00,30.73,30.75,30.73,30.74,68000.0,25.4085,25.425,25.4085,25.4167,68000.0
2012-04-02 11:25:00,30.74,30.78,30.74,30.77,121800.0,25.4167,25.4498,25.4167,25.4415,121800.0
2012-04-02 11:30:00,30.77,30.78,30.75,30.76,56000.0,25.4415,25.4498,25.425,25.4333,56000.0
2012-04-02 11:35:00,30.77,30.78,30.76,30.76,31600.0,25.4415,25.4498,25.4333,25.4333,31600.0
2012-04-02 11:40:00,30.76,30.78,30.76,30.77,28800.0,25.4333,25.4498,25.4333,25.4415,28800.0
2012-04-02 11:45:00,30.77,30.83,30.77,30.82,71000.0,25.4415,25.4911,25.4415,25.4829,71000.0
2012-04-02 11:50:00,30.81,30.84,30.81,30.84,55000.0,25.4746,25.4994,25.4746,25.4994,55000.0
2012-04-02 11:55:00,30.84,30.86,30.83,30.84,144200.0,25.4994,25.5159,25.4911,25.4994,144200.0
2012-04-02 12:00:00,30.85,30.9,30.85,30.88,96800.0,25.5077,25.549,25.5077,25.5325,96800.0
2012-04-02 12:05:00,30.88,30.91,30.88,30.9,56400.0,25.5325,25.5573,25.5325,25.549,56400.0
2012-04-02 12:10:00,30.9,30.9,30.89,30.9,24600.0,25.549,25.549,25.5407,25.549,24600.0
2012-04-02 12:15:00,30.9,30.92,30.9,30.92,70600.0,25.549,25.5655,25.549,25.5655,70600.0
2012-04-02 12:20:00,30.93,30.93,30.92,30.93,49200.0,25.5738,25.5738,25.5655,25.5738,49200.0
2012-04-02 12:25:00,30.93,30.93,30.91,30.91,22800.0,25.5738,25.5738,25.5573,25.5573,22800.0
2012-04-02 12:30:00,30.92,30.92,30.91,30.91,18400.0,25.5655,25.5655,25.5573,25.5573,18400.0
2012-04-02 12:35:00,30.91,30.93,30.91,30.91,32200.0,25.5573,25.5738,25.5573,25.5573,32200.0
2012-04-02 12:40:00,30.91,30.93,30.91,30.92,60400.0,25.5573,25.5738,25.5573,25.5655,60400.0
2012-04-02 12:45:00,30.92,30.93,30.92,30.92,34400.0,25.5655,25.5738,25.5655,25.5655,34400.0
2012-04-02 12:50:00,30.92,30.97,30.92,30.95,112600.0,25.5655,25.6069,25.5655,25.5904,112600.0
2012-04-02 12:55:00,30.94,30.95,30.93,30.93,13200.0,25.5821,25.5904,25.5738,25.5738,13200.0
2012-04-02 13:00:00,30.93,30.93,30.91,30.91,41200.0,25.5738,25.5738,25.5573,25.5573,41200.0
2012-04-02 13:05:00,30.91,30.92,30.91,30.92,13200.0,25.5573,25.5655,25.5573,25.5655,13200.0
2012-04-02 13:10:00,30.92,30.94,30.92,30.92,16800.0,25.5655,25.5821,25.5655,25.5655,16800.0
2012-04-02 13:15:00,30.92,30.93,30.91,30.92,17600.0,25.5655,25.5738,25.5573,25.5655,17600.0
2012-04-02 13:20:00,30.92,30.93,30.92,30.93,9600.0,25.5655,25.5738,25.5655,25.5738,9600.0
2012-04-02 13:25:00,30.93,30.93,30.9,30.91,31400.0,25.5738,25.5738,25.549,25.5573,31400.0
2012-04-02 13:30:00,30.91,30.93,30.91,30.91,20000.0,25.5573,25.5738,25.5573,25.5573,20000.0
2012-04-02 13:35:00,30.91,30.91,30.9,30.9,28400.0,25.5573,25.5573,25.549,25.549,28400.0
2012-04-02 13:40:00,30.9,30.92,30.9,30.92,21400.0,25.549,25.5655,25.549,25.5655,21400.0
2012-04-02 13:45:00,30.92,30.92,30.91,30.91,17400.0,25.5655,25.5655,25.5573,25.5573,17400.0
2012-04-02 13:50:00,30.91,30.92,30.9,30.9,58400.0,25.5573,25.5655,25.549,25.549,58400.0
2012-04-02 13:55:00,30.9,30.91,30.9,30.91,18000.0,25.549,25.5573,25.549,25.5573,18000.0
2012-04-02 14:00:00,30.91,30.92,30.91,30.92,42600.0,25.5573,25.5655,25.5573,25.5655,42600.0
2012-04-02 14:05:00,30.92,30.92,30.89,30.89,20400.0,25.5655,25.5655,25.5407,25.5407,20400.0
2012-04-02 14:10:00,30.89,30.91,30.88,30.9,39400.0,25.5407,25.5573,25.5325,25.549,39400.0
2012-04-02 14:15:00,30.9,30.9,30.89,30.9,26000.0,25.549,25.549,25.5407,25.549,26000.0
2012-04-02 14:20:00,30.9,30.9,30.9,30.9,31400.0,25.549,25.549,25.549,25.549,31400.0
2012-04-02 14:25:00,30.9,30.91,30.89,30.89,56800.0,25.549,25.5573,25.5407,25.5407,56800.0
2012-04-02 14:30:00,30.89,30.91,30.89,30.91,29000.0,25.5407,25.5573,25.5407,25.5573,29000.0
2012-04-02 14:35:00,30.91,30.93,30.91,30.93,58600.0,25.5573,25.5738,25.5573,25.5738,58600.0
2012-04-02 14:40:00,30.93,30.94,30.93,30.94,35400.0,25.5738,25.5821,25.5738,25.5821,35400.0
2012-04-02 14:45:00,30.94,30.95,30.93,30.95,40200.0,25.5821,25.5904,25.5738,25.5904,40200.0
2012-04-02 14:50:00,30.96,30.96,30.93,30.95,62800.0,25.5986,25.5986,25.5738,25.5904,62800.0
2012-04-02 14:55:00,30.95,30.96,30.95,30.96,39400.0,25.5904,25.5986,25.5904,25.5986,39400.0
2012-04-02 15:00:00,30.97,30.98,30.97,30.97,25600.0,25.6069,25.6152,25.6069,25.6069,25600.0
2012-04-02 15:05:00,30.97,30.98,30.96,30.98,28800.0,25.6069,25.6152,25.5986,25.6152,28800.0
2012-04-02 15:10:00,30.97,31.0,30.97,30.99,37000.0,25.6069,25.6317,25.6069,25.6234,37000.0
2012-04-02 15:15:00,30.99,31.0,30.98,30.99,51600.0,25.6234,25.6317,25.6152,25.6234,51600.0
2012-04-02 15:20:00,30.99,30.99,30.97,30.98,40200.0,25.6234,25.6234,25.6069,25.6152,40200.0
2012-04-02 15:25:00,30.99,30.99,30.96,30.97,94000.0,25.6234,25.6234,25.5986,25.6069,94000.0
2012-04-02 15:30:00,30.96,30.96,30.93,30.95,47400.0,25.5986,25.5986,25.5738,25.5904,47400.0
2012-04-02 15:35:00,30.94,30.94,30.92,30.93,46400.0,25.5821,25.5821,25.5655,25.5738,46400.0
2012-04-02 15:40:00,30.92,30.93,30.91,30.93,107600.0,25.5655,25.5738,25.5573,25.5738,107600.0
2012-04-02 15:45:00,30.93,30.94,30.9,30.9,268200.0,25.5738,25.5821,25.549,25.549,268200.0
2012-04-02 15:50:00,30.9,30.93,30.9,30.91,141400.0,25.549,25.5738,25.549,25.5573,141400.0
2012-04-02 15:55:00,30.91,30.93,30.89,30.91,582600.0,25.5573,25.5738,25.5407,25.5573,582600.0
2012-04-03 09:30:00,30.9,30.97,30.89,30.96,60400.0,25.549,25.6069,25.5407,25.5986,60400.0
2012-04-03 09:35:00,30.97,31.06,30.97,31.05,235600.0,25.6069,25.6813,25.6069,25.673,235600.0
2012-04-03 09:40:00,31.05,31.06,30.99,31.04,247400.0,25.673,25.6813,25.6234,25.6648,247400.0
2012-04-03 09:45:00,31.04,31.1,31.03,31.09,132600.0,25.6648,25.7144,25.6565,25.7061,132600.0
2012-04-03 09:50:00,31.09,31.11,31.04,31.09,234000.0,25.7061,25.7226,25.6648,25.7061,234000.0
2012-04-03 09:55:00,31.09,31.16,31.08,31.14,261400.0,25.7061,25.764,25.6978,25.7475,261400.0
2012-04-03 10:00:00,31.15,31.19,31.1,31.18,182000.0,25.7557,25.7888,25.7144,25.7805,182000.0
2012-04-03 10:05:00,31.18,31.21,31.17,31.2,286200.0,25.7805,25.8053,25.7723,25.7971,286200.0
2012-04-03 10:10:00,31.2,31.21,31.17,31.18,268400.0,25.7971,25.8053,25.7723,25.7805,268400.0
2012-04-03 10:15:00,31.18,31.18,31.13,31.14,167800.0,25.7805,25.7805,25.7392,25.7475,167800.0
2012-04-03 10:20:00,31.14,31.19,31.14,31.18,57000.0,25.7475,25.7888,25.7475,25.7805,57000.0
2012-04-03 10:25:00,31.18,31.2,31.17,31.19,184000.0,25.7805,25.7971,25.7723,25.7888,184000.0
2012-04-03 10:30:00,31.19,31.23,31.18,31.2,73600.0,25.7888,25.8219,25.7805,25.7971,73600.0
2012-04-03 10:35:00,31.21,31.21,31.18,31.18,43400.0,25.8053,25.8053,25.7805,25.7805,43400.0
2012-04-03 10:40:00,31.18,31.2,31.17,31.19,136000.0,25.7805,25.7971,25.7723,25.7888,136000.0
2012-04-03 10:45:00,31.19,31.21,31.17,31.18,232200.0,25.7888,25.8053,25.7723,25.7805,232200.0
2012-04-03 10:50:00,31.18,31.2,31.18,31.18,62600.0,25.7805,25.7971,25.7805,25.7805,62600.0
2012-04-03 10:55:00,31.18,31.21,31.18,31.19,75800.0,25.7805,25.8053,25.7805,25.7888,75800.0
2012-04-03 11:00:00,31.18,31.2,31.17,31.18,101600.0,25.7805,25.7971,25.7723,25.7805,101600.0
2012-04-03 11:05:00,31.19,31.19,31.17,31.18,29200.0,25.7888,25.7888,25.7723,25.7805,29200.0
2012-04-03 11:10:00,31.17,31.18,31.16,31.17,77600.0,25.7723,25.7805,25.764,25.7723,77600.0
2012-04-03 11:15:00,31.17,31.17,31.12,31.14,44800.0,25.7723,25.7723,25.7309,25.7475,44800.0
2012-04-03 11:20:00,31.14,31.14,31.1,31.11,206600.0,25.7475,25.7475,25.7144,25.7226,206600.0
2012-04-03 11:25:00,31.12,31.12,31.08,31.08,26400.0,25.7309,25.7309,25.6978,25.6978,26400.0
2012-04-03 11:30:00,31.08,31.09,31.06,31.08,41000.0,25.6978,25.7061,25.6813,25.6978,41000.0
2012-04-03 11:35:00,31.08,31.08,31.04,31.06,107400.0,25.6978,25.6978,25.6648,25.6813,107400.0
2012-04-03 11:40:00,31.06,31.08,31.06,31.07,95600.0,25.6813,25.6978,25.6813,25.6896,95600.0
2012-04-03 11:45:00,31.07,31.09,31.06,31.08,86800.0,25.6896,25.7061,25.6813,25.6978,86800.0
2012-04-03 11:50:00,31.08,31.09,31.08,31.08,22800.0,25.6978,25.7061,25.6978,25.6978,22800.0
2012-04-03 11:55:00,31.08,31.11,31.08,31.1,90200.0,25.6978,25.7226,25.6978,25.7144,90200.0
2012-04-03 12:00:00,31.1,31.1,31.07,31.08,75200.0,25.7144,25.7144,25.6896,25.6978,75200.0
2012-04-03 12:05:00,31.08,31.08,31.05,31.06,131000.0,25.6978,25.6978,25.673,25.6813,131000.0
2012-04-03 12:10:00,31.06,31.06,31.03,31.05,216400.0,25.6813,25.6813,25.6565,25.673,216400.0
2012-04-03 12:15:00,31.06,31.06,31.05,31.06,48200.0,25.6813,25.6813,25.673,25.6813,48200.0
2012-04-03 12:20:00,31.06,31.07,31.05,31.06,40600.0,25.6813,25.6896,25.673,25.6813,40600.0
2012-04-03 12:25:00,31.06,31.08,31.06,31.07,111400.0,25.6813,25.6978,25.6813,25.6896,111400.0
2012-04-03 12:30:00,31.07,31.08,31.06,31.06,9400.0,25.6896,25.6978,25.6813,25.6813,9400.0
2012-04-03 12:35:00,31.06,31.07,31.05,31.05,87000.0,25.6813,25.6896,25.673,25.673,87000.0
2012-04-03 12:40:00,31.05,31.08,31.05,31.07,150600.0,25.673,25.6978,25.673,25.6896,150600.0
2012-04-03 12:45:00,31.07,31.08,31.07,31.08,15400.0,25.6896,25.6978,25.6896,25.6978,15400.0
2012-04-03 12:50:00,31.08,31.09,31.08,31.09,54600.0,25.6978,25.7061,25.6978,25.7061,54600.0
2012-04-03 12:55:00,31.09,31.1,31.09,31.1,59400.0,25.7061,25.7144,25.7061,25.7144,59400.0
2012-04-03 13:00:00,31.1,31.1,31.07,31.09,56600.0,25.7144,25.7144,25.6896,25.7061,56600.0
2012-04-03 13:05:00,31.1,31.1,31.09,31.09,67400.0,25.7144,25.7144,25.7061,25.7061,67400.0
2012-04-03 13:10:00,31.1,31.1,31.07,31.08,49200.0,25.7144,25.7144,25.6896,25.6978,49200.0
2012-04-03 13:15:00,31.08,31.1,31.08,31.1,122800.0,25.6978,25.7144,25.6978,25.7144,122800.0
2012-04-03 13:20:00,31.1,31.1,31.06,31.07,42200.0,25.7144,25.7144,25.6813,25.6896,42200.0
2012-04-03 13:25:00,31.08,31.08,31.06,31.07,23400.0,25.6978,25.6978,25.6813,25.6896,23400.0
2012-04-03 13:30:00,31.08,31.08,31.04,31.07,82600.0,25.6978,25.6978,25.6648,25.6896,82600.0
2012-04-03 13:35:00,31.06,31.06,31.04,31.06,40800.0,25.6813,25.6813,25.6648,25.6813,40800.0
2012-04-03 13:40:00,31.05,31.05,31.02,31.03,88600.0,25.673,25.673,25.6482,25.6565,88600.0
2012-04-03 13:45:00,31.04,31.05,31.03,31.04,55200.0,25.6648,25.673,25.6565,25.6648,55200.0
2012-04-03 13:50:00,31.04,31.07,31.04,31.06,26600.0,25.6648,25.6896,25.6648,25.6813,26600.0
2012-04-03 13:55:00,31.07,31.09,31.07,31.07,47200.0,25.6896,25.7061,25.6896,25.6896,47200.0
2012-04-03 14:00:00,31.07,31.07,30.91,30.92,476600.0,25.6896,25.6896,25.5573,25.5655,476600.0
2012-04-03 14:05:00,30.91,30.97,30.89,30.93,178600.0,25.5573,25.6069,25.5407,25.5738,178600.0
2012-04-03 14:10:00,30.93,30.94,30.88,30.93,437200.0,25.5738,25.5821,25.5325,25.5738,437200.0
2012-04-03 14:15:00,30.91,30.95,30.89,30.95,182600.0,25.5573,25.5904,25.5407,25.5904,182600.0
2012-04-03 14:20:00,30.95,30.95,30.9,30.93,418800.0,25.5904,25.5904,25.549,25.5738,418800.0
2012-04-03 14:25:00,30.93,30.95,30.89,30.89,145600.0,25.5738,25.5904,25.5407,25.5407,145600.0
2012-04-03 14:30:00,30.89,30.91,30.86,30.89,176400.0,25.5407,25.5573,25.5159,25.5407,176400.0
2012-04-03 14:35:00,30.89,30.89,30.82,30.83,151200.0,25.5407,25.5407,25.4829,25.4911,151200.0
2012-04-03 14:40:00,30.82,30.85,30.82,30.85,134000.0,25.4829,25.5077,25.4829,25.5077,134000.0
2012-04-03 14:45:00,30.85,30.87,30.84,30.87,43400.0,25.5077,25.5242,25.4994,25.5242,43400.0
2012-04-03 14:50:00,30.88,30.9,30.86,30.89,103600.0,25.5325,25.549,25.5159,25.5407,103600.0
2012-04-03 14:55:00,30.89,30.89,30.85,30.86,90000.0,25.5407,25.5407,25.5077,25.5159,90000.0
2012-04-03 15:00:00,30.87,30.9,30.85,30.9,199800.0,25.5242,25.549,25.5077,25.549,199800.0
2012-04-03 15:05:00,30.9,30.93,30.89,30.92,196800.0,25.549,25.5738,25.5407,25.5655,196800.0
2012-04-03 15:10:00,30.92,30.93,30.9,30.92,101600.0,25.5655,25.5738,25.549,25.5655,101600.0
2012-04-03 15:15:00,30.93,30.95,30.9,30.92,155200.0,25.5738,25.5904,25.549,25.5655,155200.0
2012-04-03 15:20:00,30.92,30.92,30.88,30.9,54400.0,25.5655,25.5655,25.5325,25.549,54400.0
2012-04-03 15:25:00,30.9,30.9,30.84,30.85,137200.0,25.549,25.549,25.4994,25.5077,137200.0
2012-04-03 15:30:00,30.84,30.87,30.84,30.86,63200.0,25.4994,25.5242,25.4994,25.5159,63200.0
2012-04-03 15:35:00,30.86,30.9,30.85,30.86,106200.0,25.5159,25.549,25.5077,25.5159,106200.0
2012-04-03 15:40:00,30.86,30.88,30.84,30.86,111400.0,25.5159,25.5325,25.4994,25.5159,111400.0
2012-04-03 15:45:00,30.86,30.91,30.86,30.91,122000.0,25.5159,25.5573,25.5159,25.5573,122000.0
2012-04-03 15:50:00,30.91,30.93,30.89,30.93,125600.0,25.5573,25.5738,25.5407,25.5738,125600.0
2012-04-03 15:55:00,30.93,30.94,30.92,30.93,456200.0,25.5738,25.5821,25.5655,25.5738,456200.0
2012-04-04 09:30:00,30.64,30.68,30.59,30.61,468200.0,25.334,25.3671,25.2927,25.3092,468200.0
2012-04-04 09:35:00,30.61,30.72,30.61,30.7,507800.0,25.3092,25.4002,25.3092,25.3836,507800.0
2012-04-04 09:40:00,30.71,30.71,30.68,30.71,65600.0,25.3919,25.3919,25.3671,25.3919,65600.0
2012-04-04 09:45:00,30.71,30.71,30.67,30.68,153800.0,25.3919,25.3919,25.3588,25.3671,153800.0
2012-04-04 09:50:00,30.68,30.78,30.68,30.75,148000.0,25.3671,25.4498,25.3671,25.425,148000.0
2012-04-04 09:55:00,30.75,30.79,30.74,30.79,52600.0,25.425,25.4581,25.4167,25.4581,52600.0
2012-04-04 10:00:00,30.77,30.79,30.71,30.74,292200.0,25.4415,25.4581,25.3919,25.4167,292200.0
2012-04-04 10:05:00,30.74,30.74,30.67,30.68,227800.0,25.4167,25.4167,25.3588,25.3671,227800.0
2012-04-04 10:10:00,30.67,30.67,30.63,30.65,205200.0,25.3588,25.3588,25.3258,25.3423,205200.0
2012-04-04 10:15:00,30.65,30.65,30.61,30.63,159400.0,25.3423,25.3423,25.3092,25.3258,159400.0
2012-04-04 10:20:00,30.62,30.64,30.61,30.61,82000.0,25.3175,25.334,25.3092,25.3092,82000.0
2012-04-04 10:25:00,30.61,30.61,30.56,30.57,332600.0,25.3092,25.3092,25.2679,25.2762,332600.0
2012-04-04 10:30:00,30.57,30.57,30.53,30.55,174000.0,25.2762,25.2762,25.2431,25.2596,174000.0
2012-04-04 10:35:00,30.55,30.6,30.53,30.59,131400.0,25.2596,25.301,25.2431,25.2927,131400.0
2012-04-04 10:40:00,30.59,30.59,30.54,30.55,101400.0,25.2927,25.2927,25.2514,25.2596,101400.0
2012-04-04 10:45:00,30.55,30.55,30.52,30.53,306200.0,25.2596,25.2596,25.2348,25.2431,306200.0
2012-04-04 10:50:00,30.53,30.53,30.48,30.5,508400.0,25.2431,25.2431,25.2017,25.2183,508400.0
2012-04-04 10:55:00,30.5,30.5,30.42,30.43,429600.0,25.2183,25.2183,25.1521,25.1604,429600.0
2012-04-04 11:00:00,30.43,30.46,30.42,30.45,161000.0,25.1604,25.1852,25.1521,25.1769,161000.0
2012-04-04 11:05:00,30.44,30.49,30.43,30.49,69200.0,25.1687,25.21,25.1604,25.21,69200.0
2012-04-04 11:10:00,30.49,30.49,30.46,30.47,69400.0,25.21,25.21,25.1852,25.1935,69400.0
2012-04-04 11:15:00,30.46,30.46,30.44,30.45,42400.0,25.1852,25.1852,25.1687,25.1769,42400.0
2012-04-04 11:20:00,30.45,30.48,30.42,30.47,117600.0,25.1769,25.2017,25.1521,25.1935,117600.0
2012-04-04 11:25:00,30.47,30.48,30.45,30.45,43200.0,25.1935,25.2017,25.1769,25.1769,43200.0
2012-04-04 11:30:00,30.46,30.5,30.46,30.5,80000.0,25.1852,25.2183,25.1852,25.2183,80000.0
2012-04-04 11:35:00,30.5,30.54,30.49,30.53,218000.0,25.2183,25.2514,25.21,25.2431,218000.0
2012-04-04 11:40:00,30.53,30.55,30.51,30.52,72400.0,25.2431,25.2596,25.2265,25.2348,72400.0
2012-04-04 11:45:00,30.52,30.52,30.5,30.52,56000.0,25.2348,25.2348,25.2183,25.2348,56000.0
2012-04-04 11:50:00,30.52,30.53,30.5,30.53,64400.0,25.2348,25.2431,25.2183,25.2431,64400.0
2012-04-04 11:55:00,30.54,30.55,30.53,30.54,31200.0,25.2514,25.2596,25.2431,25.2514,31200.0
2012-04-04 12:00:00,30.55,30.55,30.52,30.52,81200.0,25.2596,25.2596,25.2348,25.2348,81200.0
2012-04-04 12:05:00,30.52,30.55,30.52,30.54,41000.0,25.2348,25.2596,25.2348,25.2514,41000.0
2012-04-04 12:10:00,30.54,30.54,30.51,30.52,43200.0,25.2514,25.2514,25.2265,25.2348,43200.0
2012-04-04 12:15:00,30.52,30.54,30.52,30.54,35200.0,25.2348,25.2514,25.2348,25.2514,35200.0
2012-04-04 12:20:00,30.53,30.54,30.52,30.52,44800.0,25.2431,25.2514,25.2348,25.2348,44800.0
2012-04-04 12:25:00,30.52,30.52,30.5,30.52,39800.0,25.2348,25.2348,25.2183,25.2348,39800.0
2012-04-04 12:30:00,30.51,30.53,30.5,30.52,89600.0,25.2265,25.2431,25.2183,25.2348,89600.0
2012-04-04 12:35:00,30.51,30.52,30.5,30.52,90400.0,25.2265,25.2348,25.2183,25.2348,90400.0
2012-04-04 12:40:00,30.51,30.52,30.5,30.5,106400.0,25.2265,25.2348,25.2183,25.2183,106400.0
2012-04-04 12:45:00,30.5,30.5,30.48,30.48,94200.0,25.2183,25.2183,25.2017,25.2017,94200.0
2012-04-04 12:50:00,30.48,30.5,30.48,30.49,165000.0,25.2017,25.2183,25.2017,25.21,165000.0
2012-04-04 12:55:00,30.49,30.5,30.48,30.5,148800.0,25.21,25.2183,25.2017,25.2183,148800.0
2012-04-04 13:00:00,30.5,30.5,30.48,30.48,55400.0,25.2183,25.2183,25.2017,25.2017,55400.0
2012-04-04 13:05:00,30.48,30.49,30.46,30.46,45800.0,25.2017,25.21,25.1852,25.1852,45800.0
2012-04-04 13:10:00,30.46,30.46,30.45,30.45,34400.0,25.1852,25.1852,25.1769,25.1769,34400.0
2012-04-04 13:15:00,30.45,30.46,30.43,30.44,22000.0,25.1769,25.1852,25.1604,25.1687,22000.0
2012-04-04 13:20:00,30.45,30.46,30.45,30.45,29000.0,25.1769,25.1852,25.1769,25.1769,29000.0
2012-04-04 13:25:00,30.45,30.45,30.41,30.41,49800.0,25.1769,25.1769,25.1439,25.1439,49800.0
2012-04-04 13:30:00,30.41,30.43,30.41,30.43,61400.0,25.1439,25.1604,25.1439,25.1604,61400.0
2012-04-04 13:35:00,30.43,30.44,30.43,30.43,33000.0,25.1604,25.1687,25.1604,25.1604,33000.0
2012-04-04 13:40:00,30.43,30.46,30.43,30.45,25000.0,25.1604,25.1852,25.1604,25.1769,25000.0
2012-04-04 13:45:00,30.45,30.47,30.42,30.47,302600.0,25.1769,25.1935,25.1521,25.1935,302600.0
2012-04-04 13:50:00,30.47,30.48,30.47,30.47,29400.0,25.1935,25.2017,25.1935,25.1935,29400.0
2012-04-04 13:55:00,30.47,30.5,30.47,30.49,42800.0,25.1935,25.2183,25.1935,25.21,42800.0
2012-04-04 14:00:00,30.49,30.5,30.48,30.49,20200.0,25.21,25.2183,25.2017,25.21,20200.0
2012-04-04 14:05:00,30.49,30.5,30.48,30.48,48800.0,25.21,25.2183,25.2017,25.2017,48800.0
2012-04-04 14:10:00,30.48,30.5,30.48,30.5,26200.0,25.2017,25.2183,25.2017,25.2183,26200.0
2012-04-04 14:15:00,30.5,30.51,30.48,30.49,35000.0,25.2183,25.2265,25.2017,25.21,35000.0
2012-04-04 14:20:00,30.49,30.5,30.47,30.48,73600.0,25.21,25.2183,25.1935,25.2017,73600.0
2012-04-04 14:25:00,30.48,30.5,30.48,30.49,110200.0,25.2017,25.2183,25.2017,25.21,110200.0
2012-04-04 14:30:00,30.49,30.51,30.48,30.51,26600.0,25.21,25.2265,25.2017,25.2265,26600.0
2012-04-04 14:35:00,30.51,30.54,30.5,30.53,78400.0,25.2265,25.2514,25.2183,25.2431,78400.0
2012-04-04 14:40:00,30.53,30.55,30.52,30.55,63200.0,25.2431,25.2596,25.2348,25.2596,63200.0
2012-04-04 14:45:00,30.54,30.6,30.54,30.6,274200.0,25.2514,25.301,25.2514,25.301,274200.0
2012-04-04 14:50:00,30.6,30.6,30.55,30.56,936600.0,25.301,25.301,25.2596,25.2679,936600.0
2012-04-04 14:55:00,30.56,30.57,30.54,30.55,288000.0,25.2679,25.2762,25.2514,25.2596,288000.0
2012-04-04 15:00:00,30.55,30.57,30.54,30.57,31000.0,25.2596,25.2762,25.2514,25.2762,31000.0
2012-04-04 15:05:00,30.57,30.6,30.56,30.59,58600.0,25.2762,25.301,25.2679,25.2927,58600.0
2012-04-04 15:10:00,30.58,30.62,30.58,30.61,127800.0,25.2844,25.3175,25.2844,25.3092,127800.0
2012-04-04 15:15:00,30.61,30.63,30.6,30.61,93600.0,25.3092,25.3258,25.301,25.3092,93600.0
2012-04-04 15:20:00,30.61,30.62,30.6,30.61,144600.0,25.3092,25.3175,25.301,25.3092,144600.0
2012-04-04 15:25:00,30.61,30.64,30.6,30.63,165200.0,25.3092,25.334,25.301,25.3258,165200.0
2012-04-04 15:30:00,30.63,30.68,30.63,30.67,133200.0,25.3258,25.3671,25.3258,25.3588,133200.0
2012-04-04 15:35:00,30.67,30.68,30.65,30.66,162000.0,25.3588,25.3671,25.3423,25.3506,162000.0
2012-04-04 15:40:00,30.65,30.67,30.65,30.65,203600.0,25.3423,25.3588,25.3423,25.3423,203600.0
2012-04-04 15:45:00,30.65,30.67,30.63,30.67,245000.0,25.3423,25.3588,25.3258,25.3588,245000.0
2012-04-04 15:50:00,30.66,30.67,30.63,30.66,443000.0,25.3506,25.3588,25.3258,25.3506,443000.0
2012-04-04 15:55:00,30.65,30.66,30.63,30.64,563000.0,25.3423,25.3506,25.3258,25.334,563000.0
2012-04-05 09:30:00,30.53,30.58,30.47,30.56,322200.0,25.2431,25.2844,25.1935,25.2679,322200.0
2012-04-05 09:35:00,30.57,30.58,30.51,30.53,189400.0,25.2762,25.2844,25.2265,25.2431,189400.0
2012-04-05 09:40:00,30.53,30.71,30.52,30.71,740800.0,25.2431,25.3919,25.2348,25.3919,740800.0
2012-04-05 09:45:00,30.72,30.8,30.72,30.8,686600.0,25.4002,25.4663,25.4002,25.4663,686600.0
2012-04-05 09:50:00,30.8,30.81,30.73,30.73,349400.0,25.4663,25.4746,25.4085,25.4085,349400.0
2012-04-05 09:55:00,30.72,30.73,30.7,30.7,192800.0,25.4002,25.4085,25.3836,25.3836,192800.0
2012-04-05 10:00:00,30.7,30.73,30.68,30.68,275800.0,25.3836,25.4085,25.3671,25.3671,275800.0
2012-04-05 10:05:00,30.69,30.72,30.67,30.69,295200.0,25.3754,25.4002,25.3588,25.3754,295200.0
2012-04-05 10:10:00,30.69,30.71,30.63,30.63,126400.0,25.3754,25.3919,25.3258,25.3258,126400.0
2012-04-05 10:15:00,30.63,30.64,30.61,30.64,205200.0,25.3258,25.334,25.3092,25.334,205200.0
2012-04-05 10:20:00,30.64,30.64,30.58,30.58,237000.0,25.334,25.334,25.2844,25.2844,237000.0
2012-04-05 10:25:00,30.58,30.65,30.58,30.63,71600.0,25.2844,25.3423,25.2844,25.3258,71600.0
2012-04-05 10:30:00,30.63,30.65,30.61,30.62,27200.0,25.3258,25.3423,25.3092,25.3175,27200.0
2012-04-05 10:35:00,30.62,30.69,30.62,30.69,67200.0,25.3175,25.3754,25.3175,25.3754,67200.0
2012-04-05 10:40:00,30.7,30.73,30.7,30.72,328600.0,25.3836,25.4085,25.3836,25.4002,328600.0
2012-04-05 10:45:00,30.72,30.73,30.7,30.72,92000.0,25.4002,25.4085,25.3836,25.4002,92000.0
2012-04-05 10:50:00,30.73,30.75,30.7,30.75,101800.0,25.4085,25.425,25.3836,25.425,101800.0
2012-04-05 10:55:00,30.74,30.78,30.73,30.78,64800.0,25.4167,25.4498,25.4085,25.4498,64800.0
2012-04-05 11:00:00,30.77,30.77,30.75,30.77,23400.0,25.4415,25.4415,25.425,25.4415,23400.0
2012-04-05 11:05:00,30.77,30.8,30.77,30.79,60400.0,25.4415,25.4663,25.4415,25.4581,60400.0
2012-04-05 11:10:00,30.79,30.8,30.79,30.8,35800.0,25.4581,25.4663,25.4581,25.4663,35800.0
2012-04-05 11:15:00,30.8,30.8,30.73,30.74,135200.0,25.4663,25.4663,25.4085,25.4167,135200.0
2012-04-05 11:20:00,30.74,30.75,30.74,30.74,19800.0,25.4167,25.425,25.4167,25.4167,19800.0
2012-04-05 11:25:00,30.74,30.76,30.74,30.75,15200.0,25.4167,25.4333,25.4167,25.425,15200.0
2012-04-05 11:30:00,30.75,30.77,30.75,30.75,45000.0,25.425,25.4415,25.425,25.425,45000.0
2012-04-05 11:35:00,30.75,30.76,30.75,30.75,36800.0,25.425,25.4333,25.425,25.425,36800.0
2012-04-05 11:40:00,30.75,30.77,30.75,30.75,53800.0,25.425,25.4415,25.425,25.425,53800.0
2012-04-05 11:45:00,30.75,30.77,30.74,30.74,38600.0,25.425,25.4415,25.4167,25.4167,38600.0
2012-04-05 11:50:00,30.74,30.75,30.73,30.74,41800.0,25.4167,25.425,25.4085,25.4167,41800.0
2012-04-05 11:55:00,30.74,30.77,30.74,30.77,16000.0,25.4167,25.4415,25.4167,25.4415,16000.0
2012-04-05 12:00:00,30.77,30.78,30.75,30.77,84600.0,25.4415,25.4498,25.425,25.4415,84600.0
2012-04-05 12:05:00,30.77,30.78,30.75,30.75,22000.0,25.4415,25.4498,25.425,25.425,22000.0
2012-04-05 12:10:00,30.75,30.75,30.73,30.73,76200.0,25.425,25.425,25.4085,25.4085,76200.0
2012-04-05 12:15:00,30.73,30.73,30.72,30.73,33400.0,25.4085,25.4085,25.4002,25.4085,33400.0
2012-04-05 12:20:00,30.73,30.76,30.73,30.76,20000.0,25.4085,25.4333,25.4085,25.4333,20000.0
2012-04-05 12:25:00,30.77,30.77,30.75,30.76,14400.0,25.4415,25.4415,25.425,25.4333,14400.0
2012-04-05 12:30:00,30.76,30.77,30.75,30.77,16000.0,25.4333,25.4415,25.425,25.4415,16000.0
2012-04-05 12:35:00,30.76,30.76,30.72,30.72,35200.0,25.4333,25.4333,25.4002,25.4002,35200.0
2012-04-05 12:40:00,30.72,30.73,30.72,30.73,20400.0,25.4002,25.4085,25.4002,25.4085,20400.0
2012-04-05 12:45:00,30.73,30.73,30.71,30.71,22400.0,25.4085,25.4085,25.3919,25.3919,22400.0
2012-04-05 12:50:00,30.71,30.74,30.71,30.73,7800.0,25.3919,25.4167,25.3919,25.4085,7800.0
2012-04-05 12:55:00,30.73,30.74,30.73,30.73,3000.0,25.4085,25.4167,25.4085,25.4085,3000.0
2012-04-05 13:00:00,30.74,30.75,30.74,30.75,31400.0,25.4167,25.425,25.4167,25.425,31400.0
2012-04-05 13:05:00,30.74,30.75,30.74,30.74,7000.0,25.4167,25.425,25.4167,25.4167,7000.0
2012-04-05 13:10:00,30.74,30.75,30.74,30.74,13800.0,25.4167,25.425,25.4167,25.4167,13800.0
2012-04-05 13:15:00,30.75,30.77,30.71,30.72,258000.0,25.425,25.4415,25.3919,25.4002,258000.0
2012-04-05 13:20:00,30.72,30.73,30.72,30.72,22200.0,25.4002,25.4085,25.4002,25.4002,22200.0
2012-04-05 13:25:00,30.72,30.73,30.7,30.71,231800.0,25.4002,25.4085,25.3836,25.3919,231800.0
2012-04-05 13:30:00,30.7,30.7,30.68,30.68,55200.0,25.3836,25.3836,25.3671,25.3671,55200.0
2012-04-05 13:35:00,30.68,30.69,30.68,30.68,110800.0,25.3671,25.3754,25.3671,25.3671,110800.0
2012-04-05 13:40:00,30.68,30.68,30.66,30.67,236600.0,25.3671,25.3671,25.3506,25.3588,236600.0
2012-04-05 13:45:00,30.67,30.67,30.6,30.61,233000.0,25.3588,25.3588,25.301,25.3092,233000.0
2012-04-05 13:50:00,30.6,30.6,30.57,30.58,314200.0,25.301,25.301,25.2762,25.2844,314200.0
2012-04-05 13:55:00,30.58,30.6,30.56,30.6,183800.0,25.2844,25.301,25.2679,25.301,183800.0
2012-04-05 14:00:00,30.6,30.61,30.58,30.6,125200.0,25.301,25.3092,25.2844,25.301,125200.0
2012-04-05 14:05:00,30.6,30.6,30.58,30.59,220600.0,25.301,25.301,25.2844,25.2927,220600.0
2012-04-05 14:10:00,30.6,30.6,30.57,30.57,258000.0,25.301,25.301,25.2762,25.2762,258000.0
2012-04-05 14:15:00,30.57,30.61,30.57,30.61,69400.0,25.2762,25.3092,25.2762,25.3092,69400.0
2012-04-05 14:20:00,30.61,30.61,30.6,30.6,48400.0,25.3092,25.3092,25.301,25.301,48400.0
2012-04-05 14:25:00,30.6,30.6,30.57,30.58,129000.0,25.301,25.301,25.2762,25.2844,129000.0
2012-04-05 14:30:00,30.58,30.58,30.54,30.54,281000.0,25.2844,25.2844,25.2514,25.2514,281000.0
2012-04-05 14:35:00,30.54,30.54,30.52,30.52,182000.0,25.2514,25.2514,25.2348,25.2348,182000.0
2012-04-05 14:40:00,30.52,30.53,30.5,30.51,228000.0,25.2348,25.2431,25.2183,25.2265,228000.0
2012-04-05 14:45:00,30.51,30.53,30.51,30.52,112000.0,25.2265,25.2431,25.2265,25.2348,112000.0
2012-04-05 14:50:00,30.52,30.55,30.51,30.55,186000.0,25.2348,25.2596,25.2265,25.2596,186000.0
2012-04-05 14:55:00,30.55,30.56,30.55,30.55,122000.0,25.2596,25.2679,25.2596,25.2596,122000.0
2012-04-05 15:00:00,30.55,30.56,30.54,30.56,152800.0,25.2596,25.2679,25.2514,25.2679,152800.0
2012-04-05 15:05:00,30.56,30.56,30.54,30.54,181800.0,25.2679,25.2679,25.2514,25.2514,181800.0
2012-04-05 15:10:00,30.54,30.54,30.5,30.5,164600.0,25.2514,25.2514,25.2183,25.2183,164600.0
2012-04-05 15:15:00,30.5,30.52,30.5,30.52,262000.0,25.2183,25.2348,25.2183,25.2348,262000.0
2012-04-05 15:20:00,30.52,30.53,30.52,30.52,198400.0,25.2348,25.2431,25.2348,25.2348,198400.0
2012-04-05 15:25:00,30.52,30.53,30.51,30.53,239200.0,25.2348,25.2431,25.2265,25.2431,239200.0
2012-04-05 15:30:00,30.53,30.54,30.49,30.5,613800.0,25.2431,25.2514,25.21,25.2183,613800.0
2012-04-05 15:35:00,30.5,30.5,30.49,30.5,336600.0,25.2183,25.2183,25.21,25.2183,336600.0
2012-04-05 15:40:00,30.5,30.51,30.49,30.5,356000.0,25.2183,25.2265,25.21,25.2183,356000.0
2012-04-05 15:45:00,30.5,30.53,30.48,30.48,418800.0,25.2183,25.2431,25.2017,25.2017,418800.0
2012-04-05 15:50:00,30.48,30.5,30.48,30.49,597600.0,25.2017,25.2183,25.2017,25.21,597600.0
2012-04-05 15:55:00,30.49,30.5,30.46,30.47,1050200.0,25.21,25.2183,25.1852,25.1935,1050200.0
2012-04-09 09:30:00,30.05,30.07,29.91,29.93,607800.0,24.8462,24.8627,24.7305,24.747,607800.0
2012-04-09 09:35:00,29.94,30.0,29.93,29.98,318200.0,24.7553,24.8049,24.747,24.7883,318200.0
2012-04-09 09:40:00,29.98,30.03,29.95,29.96,435600.0,24.7883,24.8297,24.7635,24.7718,435600.0
2012-04-09 09:45:00,29.96,29.98,29.91,29.92,213000.0,24.7718,24.7883,24.7305,24.7387,213000.0
2012-04-09 09:50:00,29.91,29.92,29.86,29.89,330000.0,24.7305,24.7387,24.6891,24.7139,330000.0
2012-04-09 09:55:00,29.89,29.93,29.89,29.92,86200.0,24.7139,24.747,24.7139,24.7387,86200.0
2012-04-09 10:00:00,29.92,30.01,29.92,29.98,242800.0,24.7387,24.8131,24.7387,24.7883,242800.0
2012-04-09 10:05:00,29.98,30.0,29.96,29.97,135000.0,24.7883,24.8049,24.7718,24.7801,135000.0
2012-04-09 10:10:00,29.97,30.0,29.95,30.0,266400.0,24.7801,24.8049,24.7635,24.8049,266400.0
2012-04-09 10:15:00,30.0,30.03,29.99,30.0,115800.0,24.8049,24.8297,24.7966,24.8049,115800.0
2012-04-09 10:20:00,30.0,30.03,29.96,30.03,156600.0,24.8049,24.8297,24.7718,24.8297,156600.0
2012-04-09 10:25:00,30.04,30.06,30.0,30.01,217000.0,24.8379,24.8545,24.8049,24.8131,217000.0
2012-04-09 10:30:00,30.01,30.01,29.97,29.97,136000.0,24.8131,24.8131,24.7801,24.7801,136000.0
2012-04-09 10:35:00,29.97,30.0,29.97,29.98,79000.0,24.7801,24.8049,24.7801,24.7883,79000.0
2012-04-09 10:40:00,29.98,30.02,29.97,30.02,84800.0,24.7883,24.8214,24.7801,24.8214,84800.0
2012-04-09 10:45:00,30.02,30.05,30.0,30.05,180400.0,24.8214,24.8462,24.8049,24.8462,180400.0
2012-04-09 10:50:00,30.05,30.05,30.01,30.05,284400.0,24.8462,24.8462,24.8131,24.8462,284400.0
2012-04-09 10:55:00,30.05,30.07,30.04,30.05,83600.0,24.8462,24.8627,24.8379,24.8462,83600.0
2012-04-09 11:00:00,30.05,30.05,30.02,30.04,75400.0,24.8462,24.8462,24.8214,24.8379,75400.0
2012-04-09 11:05:00,30.04,30.05,30.02,30.02,189400.0,24.8379,24.8462,24.8214,24.8214,189400.0
2012-04-09 11:10:00,30.01,30.01,29.95,29.99,235400.0,24.8131,24.8131,24.7635,24.7966,235400.0
2012-04-09 11:15:00,29.99,29.99,29.96,29.98,83400.0,24.7966,24.7966,24.7718,24.7883,83400.0
2012-04-09 11:20:00,29.98,29.99,29.97,29.99,80800.0,24.7883,24.7966,24.7801,24.7966,80800.0
2012-04-09 11:25:00,29.98,29.99,29.95,29.95,131000.0,24.7883,24.7966,24.7635,24.7635,131000.0
2012-04-09 11:30:00,29.95,29.99,29.95,29.97,90400.0,24.7635,24.7966,24.7635,24.7801,90400.0
2012-04-09 11:35:00,29.97,29.98,29.95,29.98,161200.0,24.7801,24.7883,24.7635,24.7883,161200.0
2012-04-09 11:40:00,29.98,29.98,29.96,29.98,76000.0,24.7883,24.7883,24.7718,24.7883,76000.0
2012-04-09 11:45:00,29.98,30.0,29.96,29.99,55400.0,24.7883,24.8049,24.7718,24.7966,55400.0
2012-04-09 11:50:00,29.99,30.02,29.99,30.01,188000.0,24.7966,24.8214,24.7966,24.8131,188000.0
2012-04-09 11:55:00,30.0,30.04,30.0,30.04,113000.0,24.8049,24.8379,24.8049,24.8379,113000.0
2012-04-09 12:00:00,30.04,30.04,30.02,30.04,112800.0,24.8379,24.8379,24.8214,24.8379,112800.0
2012-04-09 12:05:00,30.04,30.04,30.0,30.01,134600.0,24.8379,24.8379,24.8049,24.8131,134600.0
2012-04-09 12:10:00,30.01,30.05,30.01,30.04,56600.0,24.8131,24.8462,24.8131,24.8379,56600.0
2012-04-09 12:15:00,30.04,30.05,30.04,30.05,46200.0,24.8379,24.8462,24.8379,24.8462,46200.0
2012-04-09 12:20:00,30.05,30.06,30.05,30.05,40200.0,24.8462,24.8545,24.8462,24.8462,40200.0
2012-04-09 12:25:00,30.05,30.07,30.05,30.06,150400.0,24.8462,24.8627,24.8462,24.8545,150400.0
2012-04-09 12:30:00,30.06,30.09,30.06,30.08,165400.0,24.8545,24.8793,24.8545,24.871,165400.0
2012-04-09 12:35:00,30.09,30.11,30.08,30.11,136800.0,24.8793,24.8958,24.871,24.8958,136800.0
2012-04-09 12:40:00,30.11,30.11,30.07,30.08,33200.0,24.8958,24.8958,24.8627,24.871,33200.0
2012-04-09 12:45:00,30.09,30.1,30.08,30.09,36000.0,24.8793,24.8875,24.871,24.8793,36000.0
2012-04-09 12:50:00,30.1,30.1,30.08,30.09,61200.0,24.8875,24.8875,24.871,24.8793,61200.0
2012-04-09 12:55:00,30.09,30.09,30.06,30.09,85800.0,24.8793,24.8793,24.8545,24.8793,85800.0
2012-04-09 13:00:00,30.09,30.11,30.08,30.09,57800.0,24.8793,24.8958,24.871,24.8793,57800.0
2012-04-09 13:05:00,30.09,30.1,30.08,30.1,35800.0,24.8793,24.8875,24.871,24.8875,35800.0
2012-04-09 13:10:00,30.09,30.11,30.08,30.1,124200.0,24.8793,24.8958,24.871,24.8875,124200.0
2012-04-09 13:15:00,30.1,30.1,30.06,30.06,60000.0,24.8875,24.8875,24.8545,24.8545,60000.0
2012-04-09 13:20:00,30.06,30.06,30.03,30.06,207400.0,24.8545,24.8545,24.8297,24.8545,207400.0
2012-04-09 13:25:00,30.06,30.06,30.03,30.05,120400.0,24.8545,24.8545,24.8297,24.8462,120400.0
2012-04-09 13:30:00,30.05,30.07,30.04,30.07,37600.0,24.8462,24.8627,24.8379,24.8627,37600.0
2012-04-09 13:35:00,30.07,30.1,30.07,30.1,32000.0,24.8627,24.8875,24.8627,24.8875,32000.0
2012-04-09 13:40:00,30.1,30.11,30.1,30.11,178000.0,24.8875,24.8958,24.8875,24.8958,178000.0
2012-04-09 13:45:00,30.11,30.13,30.11,30.12,95200.0,24.8958,24.9124,24.8958,24.9041,95200.0
2012-04-09 13:50:00,30.11,30.14,30.11,30.14,259800.0,24.8958,24.9206,24.8958,24.9206,259800.0
2012-04-09 13:55:00,30.14,30.15,30.13,30.14,133800.0,24.9206,24.9289,24.9124,24.9206,133800.0
2012-04-09 14:00:00,30.14,30.14,30.1,30.11,58600.0,24.9206,24.9206,24.8875,24.8958,58600.0
2012-04-09 14:05:00,30.11,30.15,30.11,30.13,263600.0,24.8958,24.9289,24.8958,24.9124,263600.0
2012-04-09 14:10:00,30.13,30.14,30.11,30.13,53000.0,24.9124,24.9206,24.8958,24.9124,53000.0
2012-04-09 14:15:00,30.13,30.14,30.13,30.14,87400.0,24.9124,24.9206,24.9124,24.9206,87400.0
2012-04-09 14:20:00,30.14,30.17,30.14,30.16,240800.0,24.9206,24.9454,24.9206,24.9372,240800.0
2012-04-09 14:25:00,30.16,30.16,30.14,30.14,131000.0,24.9372,24.9372,24.9206,24.9206,131000.0
2012-04-09 14:30:00,30.14,30.17,30.13,30.17,280600.0,24.9206,24.9454,24.9124,24.9454,280600.0
2012-04-09 14:35:00,30.17,30.2,30.16,30.19,60000.0,24.9454,24.9702,24.9372,24.962,60000.0
2012-04-09 14:40:00,30.19,30.21,30.18,30.2,117800.0,24.962,24.9785,24.9537,24.9702,117800.0
2012-04-09 14:45:00,30.2,30.23,30.2,30.22,81400.0,24.9702,24.995,24.9702,24.9868,81400.0
2012-04-09 14:50:00,30.22,30.24,30.21,30.23,130800.0,24.9868,25.0033,24.9785,24.995,130800.0
2012-04-09 14:55:00,30.23,30.24,30.22,30.23,155200.0,24.995,25.0033,24.9868,24.995,155200.0
2012-04-09 15:00:00,30.23,30.24,30.23,30.23,70800.0,24.995,25.0033,24.995,24.995,70800.0
2012-04-09 15:05:00,30.23,30.24,30.22,30.23,45800.0,24.995,25.0033,24.9868,24.995,45800.0
2012-04-09 15:10:00,30.23,30.24,30.22,30.23,263400.0,24.995,25.0033,24.9868,24.995,263400.0
2012-04-09 15:15:00,30.23,30.25,30.23,30.25,95400.0,24.995,25.0116,24.995,25.0116,95400.0
2012-04-09 15:20:00,30.25,30.25,30.24,30.25,104400.0,25.0116,25.0116,25.0033,25.0116,104400.0
2012-04-09 15:25:00,30.25,30.25,30.21,30.21,96400.0,25.0116,25.0116,24.9785,24.9785,96400.0
2012-04-09 15:30:00,30.21,30.24,30.18,30.24,465400.0,24.9785,25.0033,24.9537,25.0033,465400.0
2012-04-09 15:35:00,30.24,30.25,30.21,30.24,237200.0,25.0033,25.0116,24.9785,25.0033,237200.0
2012-04-09 15:40:00,30.23,30.26,30.23,30.25,299000.0,24.995,25.0198,24.995,25.0116,299000.0
2012-04-09 15:45:00,30.25,30.26,30.22,30.22,654800.0,25.0116,25.0198,24.9868,24.9868,654800.0
2012-04-09 15:50:00,30.22,30.24,30.21,30.24,476600.0,24.9868,25.0033,24.9785,25.0033,476600.0
2012-04-09 15:55:00,30.24,30.24,30.21,30.21,1023400.0,25.0033,25.0033,24.9785,24.9785,1023400.0
2012-04-10 09:30:00,30.19,30.22,30.17,30.18,26600.0,24.962,24.9868,24.9454,24.9537,26600.0
2012-04-10 09:35:00,30.17,30.19,30.15,30.19,75200.0,24.9454,24.962,24.9289,24.962,75200.0
2012-04-10 09:40:00,30.19,30.2,30.14,30.15,291200.0,24.962,24.9702,24.9206,24.9289,291200.0
2012-04-10 09:45:00,30.15,30.2,30.14,30.15,158600.0,24.9289,24.9702,24.9206,24.9289,158600.0
2012-04-10 09:50:00,30.15,30.15,30.08,30.1,383800.0,24.9289,24.9289,24.871,24.8875,383800.0
2012-04-10 09:55:00,30.1,30.11,30.07,30.09,562400.0,24.8875,24.8958,24.8627,24.8793,562400.0
2012-04-10 10:00:00,30.09,30.1,29.93,29.95,723000.0,24.8793,24.8875,24.747,24.7635,723000.0
2012-04-10 10:05:00,29.94,29.96,29.9,29.91,543600.0,24.7553,24.7718,24.7222,24.7305,543600.0
2012-04-10 10:10:00,29.92,29.93,29.89,29.89,156600.0,24.7387,24.747,24.7139,24.7139,156600.0
2012-04-10 10:15:00,29.89,29.89,29.79,29.79,500200.0,24.7139,24.7139,24.6312,24.6312,500200.0
2012-04-10 10:20:00,29.79,29.81,29.77,29.77,462600.0,24.6312,24.6478,24.6147,24.6147,462600.0
2012-04-10 10:25:00,29.77,29.85,29.75,29.84,444400.0,24.6147,24.6808,24.5982,24.6726,444400.0
2012-04-10 10:30:00,29.84,29.88,29.83,29.88,237000.0,24.6726,24.7056,24.6643,24.7056,237000.0
2012-04-10 10:35:00,29.87,29.88,29.86,29.86,144400.0,24.6974,24.7056,24.6891,24.6891,144400.0
2012-04-10 10:40:00,29.86,29.89,29.86,29.88,65000.0,24.6891,24.7139,24.6891,24.7056,65000.0
2012-04-10 10:45:00,29.88,29.91,29.86,29.9,100000.0,24.7056,24.7305,24.6891,24.7222,100000.0
2012-04-10 10:50:00,29.9,29.9,29.86,29.88,218200.0,24.7222,24.7222,24.6891,24.7056,218200.0
2012-04-10 10:55:00,29.88,29.88,29.84,29.85,109600.0,24.7056,24.7056,24.6726,24.6808,109600.0
2012-04-10 11:00:00,29.85,29.9,29.85,29.9,92000.0,24.6808,24.7222,24.6808,24.7222,92000.0
2012-04-10 11:05:00,29.9,29.91,29.87,29.88,157000.0,24.7222,24.7305,24.6974,24.7056,157000.0
2012-04-10 11:10:00,29.88,29.89,29.81,29.82,160600.0,24.7056,24.7139,24.6478,24.656,160600.0
2012-04-10 11:15:00,29.82,29.82,29.8,29.8,55000.0,24.656,24.656,24.6395,24.6395,55000.0
2012-04-10 11:20:00,29.79,29.8,29.78,29.8,88200.0,24.6312,24.6395,24.623,24.6395,88200.0
2012-04-10 11:25:00,29.81,29.83,29.81,29.82,51600.0,24.6478,24.6643,24.6478,24.656,51600.0
2012-04-10 11:30:00,29.82,29.84,29.8,29.8,18800.0,24.656,24.6726,24.6395,24.6395,18800.0
2012-04-10 11:35:00,29.8,29.81,29.78,29.78,67400.0,24.6395,24.6478,24.623,24.623,67400.0
2012-04-10 11:40:00,29.78,29.78,29.74,29.75,176600.0,24.623,24.623,24.5899,24.5982,176600.0
2012-04-10 11:45:00,29.75,29.76,29.69,29.7,177800.0,24.5982,24.6064,24.5486,24.5568,177800.0
2012-04-10 11:50:00,29.7,29.7,29.61,29.61,390000.0,24.5568,24.5568,24.4824,24.4824,390000.0
2012-04-10 11:55:00,29.61,29.63,29.6,29.63,258600.0,24.4824,24.4989,24.4741,24.4989,258600.0
2012-04-10 12:00:00,29.63,29.63,29.61,29.61,169600.0,24.4989,24.4989,24.4824,24.4824,169600.0
2012-04-10 12:05:00,29.61,29.61,29.55,29.57,193800.0,24.4824,24.4824,24.4328,24.4493,193800.0
2012-04-10 12:10:00,29.57,29.57,29.5,29.53,149600.0,24.4493,24.4493,24.3915,24.4163,149600.0
2012-04-10 12:15:00,29.53,29.55,29.5,29.55,120400.0,24.4163,24.4328,24.3915,24.4328,120400.0
2012-04-10 12:20:00,29.54,29.55,29.53,29.54,133200.0,24.4245,24.4328,24.4163,24.4245,133200.0
2012-04-10 12:25:00,29.54,29.58,29.54,29.57,500600.0,24.4245,24.4576,24.4245,24.4493,500600.0
2012-04-10 12:30:00,29.57,29.59,29.53,29.54,156400.0,24.4493,24.4659,24.4163,24.4245,156400.0
2012-04-10 12:35:00,29.56,29.56,29.52,29.53,60800.0,24.4411,24.4411,24.408,24.4163,60800.0
2012-04-10 12:40:00,29.54,29.56,29.53,29.56,52200.0,24.4245,24.4411,24.4163,24.4411,52200.0
2012-04-10 12:45:00,29.55,29.56,29.52,29.52,87200.0,24.4328,24.4411,24.408,24.408,87200.0
2012-04-10 12:50:00,29.52,29.53,29.49,29.49,134200.0,24.408,24.4163,24.3832,24.3832,134200.0
2012-04-10 12:55:00,29.49,29.51,29.49,29.51,90000.0,24.3832,24.3997,24.3832,24.3997,90000.0
2012-04-10 13:00:00,29.51,29.52,29.5,29.52,114600.0,24.3997,24.408,24.3915,24.408,114600.0
2012-04-10 13:05:00,29.52,29.52,29.49,29.5,56400.0,24.408,24.408,24.3832,24.3915,56400.0
2012-04-10 13:10:00,29.5,29.5,29.44,29.45,171800.0,24.3915,24.3915,24.3418,24.3501,171800.0
2012-04-10 13:15:00,29.45,29.47,29.37,29.38,290200.0,24.3501,24.3666,24.284,24.2922,290200.0
2012-04-10 13:20:00,29.38,29.47,29.38,29.46,558400.0,24.2922,24.3666,24.2922,24.3584,558400.0
2012-04-10 13:25:00,29.47,29.49,29.47,29.48,188400.0,24.3666,24.3832,24.3666,24.3749,188400.0
2012-04-10 13:30:00,29.48,29.49,29.44,29.46,285400.0,24.3749,24.3832,24.3418,24.3584,285400.0
2012-04-10 13:35:00,29.45,29.47,29.45,29.47,159400.0,24.3501,24.3666,24.3501,24.3666,159400.0
2012-04-10 13:40:00,29.47,29.5,29.45,29.5,238600.0,24.3666,24.3915,24.3501,24.3915,238600.0
2012-04-10 13:45:00,29.5,29.59,29.5,29.59,399600.0,24.3915,24.4659,24.3915,24.4659,399600.0
2012-04-10 13:50:00,29.59,29.59,29.56,29.56,44800.0,24.4659,24.4659,24.4411,24.4411,44800.0
2012-04-10 13:55:00,29.56,29.58,29.56,29.58,368200.0,24.4411,24.4576,24.4411,24.4576,368200.0
2012-04-10 14:00:00,29.58,29.61,29.56,29.57,179800.0,24.4576,24.4824,24.4411,24.4493,179800.0
2012-04-10 14:05:00,29.56,29.58,29.55,29.57,76600.0,24.4411,24.4576,24.4328,24.4493,76600.0
2012-04-10 14:10:00,29.58,29.59,29.56,29.56,95600.0,24.4576,24.4659,24.4411,24.4411,95600.0
2012-04-10 14:15:00,29.55,29.55,29.5,29.5,144200.0,24.4328,24.4328,24.3915,24.3915,144200.0
2012-04-10 14:20:00,29.5,29.52,29.48,29.49,274200.0,24.3915,24.408,24.3749,24.3832,274200.0
2012-04-10 14:25:00,29.49,29.52,29.48,29.52,102800.0,24.3832,24.408,24.3749,24.408,102800.0
2012-04-10 14:30:00,29.53,29.53,29.47,29.48,115400.0,24.4163,24.4163,24.3666,24.3749,115400.0
2012-04-10 14:35:00,29.48,29.48,29.43,29.45,169600.0,24.3749,24.3749,24.3336,24.3501,169600.0
2012-04-10 14:40:00,29.44,29.48,29.44,29.46,67600.0,24.3418,24.3749,24.3418,24.3584,67600.0
2012-04-10 14:45:00,29.46,29.49,29.46,29.48,89800.0,24.3584,24.3832,24.3584,24.3749,89800.0
2012-04-10 14:50:00,29.48,29.49,29.46,29.48,86800.0,24.3749,24.3832,24.3584,24.3749,86800.0
2012-04-10 14:55:00,29.47,29.47,29.44,29.44,80600.0,24.3666,24.3666,24.3418,24.3418,80600.0
2012-04-10 15:00:00,29.43,29.44,29.4,29.4,153000.0,24.3336,24.3418,24.3088,24.3088,153000.0
2012-04-10 15:05:00,29.4,29.42,29.36,29.39,256600.0,24.3088,24.3253,24.2757,24.3005,256600.0
2012-04-10 15:10:00,29.39,29.41,29.38,29.38,120600.0,24.3005,24.317,24.2922,24.2922,120600.0
2012-04-10 15:15:00,29.37,29.41,29.36,29.41,177800.0,24.284,24.317,24.2757,24.317,177800.0
2012-04-10 15:20:00,29.41,29.43,29.4,29.4,101600.0,24.317,24.3336,24.3088,24.3088,101600.0
2012-04-10 15:25:00,29.41,29.42,29.38,29.4,374000.0,24.317,24.3253,24.2922,24.3088,374000.0
2012-04-10 15:30:00,29.4,29.45,29.4,29.44,397400.0,24.3088,24.3501,24.3088,24.3418,397400.0
2012-04-10 15:35:00,29.45,29.47,29.45,29.46,248000.0,24.3501,24.3666,24.3501,24.3584,248000.0
2012-04-10 15:40:00,29.46,29.47,29.42,29.43,316400.0,24.3584,24.3666,24.3253,24.3336,316400.0
2012-04-10 15:45:00,29.43,29.43,29.39,29.41,730400.0,24.3336,24.3336,24.3005,24.317,730400.0
2012-04-10 15:50:00,29.41,29.41,29.39,29.41,955800.0,24.317,24.317,24.3005,24.317,955800.0
2012-04-10 15:55:00,29.4,29.43,29.38,29.39,1133800.0,24.3088,24.3336,24.2922,24.3005,1133800.0
2012-04-11 09:30:00,29.72,29.74,29.65,29.68,141200.0,24.5734,24.5899,24.5155,24.5403,141200.0
2012-04-11 09:35:00,29.67,29.74,29.67,29.7,221800.0,24.532,24.5899,24.532,24.5568,221800.0
2012-04-11 09:40:00,29.71,29.78,29.7,29.77,215000.0,24.5651,24.623,24.5568,24.6147,215000.0
2012-04-11 09:45:00,29.78,29.85,29.75,29.84,261600.0,24.623,24.6808,24.5982,24.6726,261600.0
2012-04-11 09:50:00,29.84,29.84,29.79,29.81,145800.0,24.6726,24.6726,24.6312,24.6478,145800.0
2012-04-11 09:55:00,29.81,29.84,29.78,29.79,191800.0,24.6478,24.6726,24.623,24.6312,191800.0
2012-04-11 10:00:00,29.79,29.8,29.76,29.79,154200.0,24.6312,24.6395,24.6064,24.6312,154200.0
2012-04-11 10:05:00,29.78,29.79,29.74,29.75,76000.0,24.623,24.6312,24.5899,24.5982,76000.0
2012-04-11 10:10:00,29.75,29.78,29.75,29.78,96600.0,24.5982,24.623,24.5982,24.623,96600.0
2012-04-11 10:15:00,29.79,29.82,29.78,29.8,152400.0,24.6312,24.656,24.623,24.6395,152400.0
2012-04-11 10:20:00,29.8,29.8,29.74,29.75,79200.0,24.6395,24.6395,24.5899,24.5982,79200.0
2012-04-11 10:25:00,29.75,29.77,29.74,29.75,45600.0,24.5982,24.6147,24.5899,24.5982,45600.0
2012-04-11 10:30:00,29.76,29.85,29.75,29.85,679800.0,24.6064,24.6808,24.5982,24.6808,679800.0
2012-04-11 10:35:00,29.85,29.86,29.82,29.85,267000.0,24.6808,24.6891,24.656,24.6808,267000.0
2012-04-11 10:40:00,29.85,29.86,29.83,29.85,149000.0,24.6808,24.6891,24.6643,24.6808,149000.0
2012-04-11 10:45:00,29.85,29.86,29.83,29.83,38200.0,24.6808,24.6891,24.6643,24.6643,38200.0
2012-04-11 10:50:00,29.83,29.85,29.79,29.81,150800.0,24.6643,24.6808,24.6312,24.6478,150800.0
2012-04-11 10:55:00,29.81,29.84,29.8,29.83,36800.0,24.6478,24.6726,24.6395,24.6643,36800.0
2012-04-11 11:00:00,29.82,29.84,29.82,29.83,32800.0,24.656,24.6726,24.656,24.6643,32800.0
2012-04-11 11:05:00,29.83,29.84,29.81,29.84,54600.0,24.6643,24.6726,24.6478,24.6726,54600.0
2012-04-11 11:10:00,29.84,29.84,29.8,29.8,52800.0,24.6726,24.6726,24.6395,24.6395,52800.0
2012-04-11 11:15:00,29.8,29.81,29.79,29.79,23600.0,24.6395,24.6478,24.6312,24.6312,23600.0
2012-04-11 11:20:00,29.8,29.81,29.78,29.81,29400.0,24.6395,24.6478,24.623,24.6478,29400.0
2012-04-11 11:25:00,29.81,29.81,29.78,29.79,73600.0,24.6478,24.6478,24.623,24.6312,73600.0
2012-04-11 11:30:00,29.79,29.82,29.78,29.8,80000.0,24.6312,24.656,24.623,24.6395,80000.0
2012-04-11 11:35:00,29.8,29.81,29.79,29.79,39200.0,24.6395,24.6478,24.6312,24.6312,39200.0
2012-04-11 11:40:00,29.79,29.8,29.76,29.77,39000.0,24.6312,24.6395,24.6064,24.6147,39000.0
2012-04-11 11:45:00,29.77,29.79,29.76,29.76,24000.0,24.6147,24.6312,24.6064,24.6064,24000.0
2012-04-11 11:50:00,29.77,29.78,29.77,29.78,22400.0,24.6147,24.623,24.6147,24.623,22400.0
2012-04-11 11:55:00,29.78,29.79,29.77,29.77,35000.0,24.623,24.6312,24.6147,24.6147,35000.0
2012-04-11 12:00:00,29.77,29.79,29.77,29.77,77800.0,24.6147,24.6312,24.6147,24.6147,77800.0
2012-04-11 12:05:00,29.75,29.77,29.75,29.75,55000.0,24.5982,24.6147,24.5982,24.5982,55000.0
2012-04-11 12:10:00,29.75,29.77,29.74,29.77,72800.0,24.5982,24.6147,24.5899,24.6147,72800.0
2012-04-11 12:15:00,29.77,29.77,29.75,29.75,27800.0,24.6147,24.6147,24.5982,24.5982,27800.0
2012-04-11 12:20:00,29.75,29.77,29.75,29.76,24800.0,24.5982,24.6147,24.5982,24.6064,24800.0
2012-04-11 12:25:00,29.77,29.78,29.76,29.77,20400.0,24.6147,24.623,24.6064,24.6147,20400.0
2012-04-11 12:30:00,29.77,29.78,29.76,29.77,43200.0,24.6147,24.623,24.6064,24.6147,43200.0
2012-04-11 12:35:00,29.77,29.77,29.76,29.77,16600.0,24.6147,24.6147,24.6064,24.6147,16600.0
2012-04-11 12:40:00,29.77,29.79,29.77,29.79,43400.0,24.6147,24.6312,24.6147,24.6312,43400.0
2012-04-11 12:45:00,29.79,29.79,29.77,29.77,12400.0,24.6312,24.6312,24.6147,24.6147,12400.0
2012-04-11 12:50:00,29.77,29.81,29.77,29.8,48000.0,24.6147,24.6478,24.6147,24.6395,48000.0
2012-04-11 12:55:00,29.8,29.82,29.8,29.82,80000.0,24.6395,24.656,24.6395,24.656,80000.0
2012-04-11 13:00:00,29.82,29.82,29.78,29.82,96600.0,24.656,24.656,24.623,24.656,96600.0
2012-04-11 13:05:00,29.82,29.83,29.81,29.83,96000.0,24.656,24.6643,24.6478,24.6643,96000.0
2012-04-11 13:10:00,29.83,29.83,29.8,29.8,33000.0,24.6643,24.6643,24.6395,24.6395,33000.0
2012-04-11 13:15:00,29.81,29.82,29.8,29.8,15600.0,24.6478,24.656,24.6395,24.6395,15600.0
2012-04-11 13:20:00,29.81,29.81,29.79,29.8,14600.0,24.6478,24.6478,24.6312,24.6395,14600.0
2012-04-11 13:25:00,29.8,29.81,29.79,29.81,85400.0,24.6395,24.6478,24.6312,24.6478,85400.0
2012-04-11 13:30:00,29.81,29.81,29.79,29.8,88400.0,24.6478,24.6478,24.6312,24.6395,88400.0
2012-04-11 13:35:00,29.8,29.83,29.79,29.82,52800.0,24.6395,24.6643,24.6312,24.656,52800.0
2012-04-11 13:40:00,29.82,29.86,29.82,29.86,232400.0,24.656,24.6891,24.656,24.6891,232400.0
2012-04-11 13:45:00,29.86,29.87,29.85,29.87,34200.0,24.6891,24.6974,24.6808,24.6974,34200.0
2012-04-11 13:50:00,29.87,29.89,29.85,29.88,115400.0,24.6974,24.7139,24.6808,24.7056,115400.0
2012-04-11 13:55:00,29.88,29.89,29.88,29.88,117600.0,24.7056,24.7139,24.7056,24.7056,117600.0
2012-04-11 14:00:00,29.88,29.88,29.83,29.85,37200.0,24.7056,24.7056,24.6643,24.6808,37200.0
2012-04-11 14:05:00,29.85,29.85,29.82,29.83,91400.0,24.6808,24.6808,24.656,24.6643,91400.0
2012-04-11 14:10:00,29.84,29.85,29.82,29.85,27600.0,24.6726,24.6808,24.656,24.6808,27600.0
2012-04-11 14:15:00,29.86,29.86,29.84,29.85,22600.0,24.6891,24.6891,24.6726,24.6808,22600.0
2012-04-11 14:20:00,29.85,29.88,29.84,29.85,46800.0,24.6808,24.7056,24.6726,24.6808,46800.0
2012-04-11 14:25:00,29.85,29.86,29.85,29.86,29000.0,24.6808,24.6891,24.6808,24.6891,29000.0
2012-04-11 14:30:00,29.86,29.86,29.78,29.79,103800.0,24.6891,24.6891,24.623,24.6312,103800.0
2012-04-11 14:35:00,29.79,29.84,29.79,29.83,69200.0,24.6312,24.6726,24.6312,24.6643,69200.0
2012-04-11 14:40:00,29.83,29.83,29.81,29.82,23600.0,24.6643,24.6643,24.6478,24.656,23600.0
2012-04-11 14:45:00,29.82,29.83,29.82,29.83,53200.0,24.656,24.6643,24.656,24.6643,53200.0
2012-04-11 14:50:00,29.83,29.85,29.82,29.85,68400.0,24.6643,24.6808,24.656,24.6808,68400.0
2012-04-11 14:55:00,29.85,29.86,29.84,29.85,44000.0,24.6808,24.6891,24.6726,24.6808,44000.0
2012-04-11 15:00:00,29.86,29.87,29.84,29.84,43000.0,24.6891,24.6974,24.6726,24.6726,43000.0
2012-04-11 15:05:00,29.84,29.85,29.84,29.84,30600.0,24.6726,24.6808,24.6726,24.6726,30600.0
2012-04-11 15:10:00,29.83,29.85,29.79,29.79,140400.0,24.6643,24.6808,24.6312,24.6312,140400.0
2012-04-11 15:15:00,29.79,29.82,29.79,29.8,80400.0,24.6312,24.656,24.6312,24.6395,80400.0
2012-04-11 15:20:00,29.81,29.81,29.78,29.79,96600.0,24.6478,24.6478,24.623,24.6312,96600.0
2012-04-11 15:25:00,29.79,29.82,29.79,29.8,59600.0,24.6312,24.656,24.6312,24.6395,59600.0
2012-04-11 15:30:00,29.8,29.85,29.8,29.84,138000.0,24.6395,24.6808,24.6395,24.6726,138000.0
2012-04-11 15:35:00,29.84,29.84,29.81,29.81,205200.0,24.6726,24.6726,24.6478,24.6478,205200.0
2012-04-11 15:40:00,29.82,29.83,29.8,29.81,162200.0,24.656,24.6643,24.6395,24.6478,162200.0
2012-04-11 15:45:00,29.81,29.82,29.79,29.82,347000.0,24.6478,24.656,24.6312,24.656,347000.0
2012-04-11 15:50:00,29.82,29.86,29.82,29.85,480400.0,24.656,24.6891,24.656,24.6808,480400.0
2012-04-11 15:55:00,29.85,29.9,29.85,29.89,1006800.0,24.6808,24.7222,24.6808,24.7139,1006800.0
2012-04-12 09:30:00,29.93,29.93,29.82,29.84,93600.0,24.747,24.747,24.656,24.6726,93600.0
2012-04-12 09:35:00,29.88,30.0,29.88,29.96,1348000.0,24.7056,24.8049,24.7056,24.7718,1348000.0
2012-04-12 09:40:00,29.96,30.05,29.96,30.04,558200.0,24.7718,24.8462,24.7718,24.8379,558200.0
2012-04-12 09:45:00,30.04,30.18,30.04,30.1,691800.0,24.8379,24.9537,24.8379,24.8875,691800.0
2012-04-12 09:50:00,30.09,30.1,30.05,30.06,56000.0,24.8793,24.8875,24.8462,24.8545,56000.0
2012-04-12 09:55:00,30.07,30.11,30.05,30.08,642800.0,24.8627,24.8958,24.8462,24.871,642800.0
2012-04-12 10:00:00,30.09,30.09,30.06,30.06,147600.0,24.8793,24.8793,24.8545,24.8545,147600.0
2012-04-12 10:05:00,30.06,30.07,30.03,30.06,46200.0,24.8545,24.8627,24.8297,24.8545,46200.0
2012-04-12 10:10:00,30.06,30.07,30.04,30.06,79200.0,24.8545,24.8627,24.8379,24.8545,79200.0
2012-04-12 10:15:00,30.05,30.06,30.0,30.0,141200.0,24.8462,24.8545,24.8049,24.8049,141200.0
2012-04-12 10:20:00,30.0,30.02,29.98,29.99,152600.0,24.8049,24.8214,24.7883,24.7966,152600.0
2012-04-12 10:25:00,29.99,30.04,29.99,30.02,51400.0,24.7966,24.8379,24.7966,24.8214,51400.0
2012-04-12 10:30:00,30.02,30.09,30.02,30.08,84400.0,24.8214,24.8793,24.8214,24.871,84400.0
2012-04-12 10:35:00,30.09,30.15,30.09,30.15,54000.0,24.8793,24.9289,24.8793,24.9289,54000.0
2012-04-12 10:40:00,30.15,30.21,30.14,30.2,577000.0,24.9289,24.9785,24.9206,24.9702,577000.0
2012-04-12 10:45:00,30.2,30.22,30.19,30.21,59200.0,24.9702,24.9868,24.962,24.9785,59200.0
2012-04-12 10:50:00,30.2,30.23,30.2,30.22,30200.0,24.9702,24.995,24.9702,24.9868,30200.0
2012-04-12 10:55:00,30.23,30.25,30.21,30.21,59600.0,24.995,25.0116,24.9785,24.9785,59600.0
2012-04-12 11:00:00,30.21,30.25,30.21,30.25,45200.0,24.9785,25.0116,24.9785,25.0116,45200.0
2012-04-12 11:05:00,30.25,30.27,30.22,30.22,78600.0,25.0116,25.0281,24.9868,24.9868,78600.0
2012-04-12 11:10:00,30.22,30.22,30.2,30.2,99200.0,24.9868,24.9868,24.9702,24.9702,99200.0
2012-04-12 11:15:00,30.2,30.23,30.2,30.23,58000.0,24.9702,24.995,24.9702,24.995,58000.0
2012-04-12 11:20:00,30.23,30.26,30.23,30.25,26000.0,24.995,25.0198,24.995,25.0116,26000.0
2012-04-12 11:25:00,30.25,30.27,30.24,30.24,74400.0,25.0116,25.0281,25.0033,25.0033,74400.0
2012-04-12 11:30:00,30.25,30.25,30.22,30.23,59200.0,25.0116,25.0116,24.9868,24.995,59200.0
2012-04-12 11:35:00,30.23,30.23,30.2,30.2,27400.0,24.995,24.995,24.9702,24.9702,27400.0
2012-04-12 11:40:00,30.19,30.2,30.18,30.2,19400.0,24.962,24.9702,24.9537,24.9702,19400.0
2012-04-12 11:45:00,30.19,30.22,30.19,30.22,41600.0,24.962,24.9868,24.962,24.9868,41600.0
2012-04-12 11:50:00,30.22,30.22,30.2,30.21,26800.0,24.9868,24.9868,24.9702,24.9785,26800.0
2012-04-12 11:55:00,30.22,30.25,30.2,30.24,66600.0,24.9868,25.0116,24.9702,25.0033,66600.0
2012-04-12 12:00:00,30.24,30.27,30.24,30.24,67200.0,25.0033,25.0281,25.0033,25.0033,67200.0
2012-04-12 12:05:00,30.25,30.25,30.23,30.24,29600.0,25.0116,25.0116,24.995,25.0033,29600.0
2012-04-12 12:10:00,30.24,30.25,30.23,30.23,29400.0,25.0033,25.0116,24.995,24.995,29400.0
2012-04-12 12:15:00,30.23,30.25,30.21,30.25,38400.0,24.995,25.0116,24.9785,25.0116,38400.0
2012-04-12 12:20:00,30.25,30.25,30.24,30.24,39400.0,25.0116,25.0116,25.0033,25.0033,39400.0
2012-04-12 12:25:00,30.24,30.27,30.24,30.25,95600.0,25.0033,25.0281,25.0033,25.0116,95600.0
2012-04-12 12:30:00,30.24,30.25,30.23,30.24,24600.0,25.0033,25.0116,24.995,25.0033,24600.0
2012-04-12 12:35:00,30.24,30.25,30.23,30.25,41800.0,25.0033,25.0116,24.995,25.0116,41800.0
2012-04-12 12:40:00,30.25,30.3,30.24,30.28,173200.0,25.0116,25.0529,25.0033,25.0364,173200.0
2012-04-12 12:45:00,30.28,30.31,30.27,30.3,159000.0,25.0364,25.0612,25.0281,25.0529,159000.0
2012-04-12 12:50:00,30.3,30.32,30.3,30.31,25400.0,25.0529,25.0695,25.0529,25.0612,25400.0
2012-04-12 12:55:00,30.31,30.33,30.3,30.31,57200.0,25.0612,25.0777,25.0529,25.0612,57200.0
2012-04-12 13:00:00,30.31,30.32,30.3,30.3,41400.0,25.0612,25.0695,25.0529,25.0529,41400.0
2012-04-12 13:05:00,30.3,30.32,30.3,30.31,21200.0,25.0529,25.0695,25.0529,25.0612,21200.0
2012-04-12 13:10:00,30.32,30.34,30.32,30.34,39400.0,25.0695,25.086,25.0695,25.086,39400.0
2012-04-12 13:15:00,30.34,30.35,30.31,30.31,156200.0,25.086,25.0943,25.0612,25.0612,156200.0
2012-04-12 13:20:00,30.31,30.31,30.3,30.3,103000.0,25.0612,25.0612,25.0529,25.0529,103000.0
2012-04-12 13:25:00,30.3,30.31,30.29,30.31,24800.0,25.0529,25.0612,25.0446,25.0612,24800.0
2012-04-12 13:30:00,30.3,30.3,30.29,30.29,23400.0,25.0529,25.0529,25.0446,25.0446,23400.0
2012-04-12 13:35:00,30.3,30.3,30.29,30.29,5800.0,25.0529,25.0529,25.0446,25.0446,5800.0
2012-04-12 13:40:00,30.28,30.29,30.27,30.28,36200.0,25.0364,25.0446,25.0281,25.0364,36200.0
2012-04-12 13:45:00,30.28,30.29,30.27,30.28,18600.0,25.0364,25.0446,25.0281,25.0364,18600.0
2012-04-12 13:50:00,30.27,30.28,30.27,30.28,54800.0,25.0281,25.0364,25.0281,25.0364,54800.0
2012-04-12 13:55:00,30.28,30.28,30.19,30.2,1165200.0,25.0364,25.0364,24.962,24.9702,1165200.0
2012-04-12 14:00:00,30.21,30.23,30.2,30.22,214200.0,24.9785,24.995,24.9702,24.9868,214200.0
2012-04-12 14:05:00,30.21,30.23,30.21,30.23,76200.0,24.9785,24.995,24.9785,24.995,76200.0
2012-04-12 14:10:00,30.23,30.24,30.23,30.24,41200.0,24.995,25.0033,24.995,25.0033,41200.0
2012-04-12 14:15:00,30.24,30.25,30.24,30.25,46600.0,25.0033,25.0116,25.0033,25.0116,46600.0
2012-04-12 14:20:00,30.25,30.27,30.25,30.27,64800.0,25.0116,25.0281,25.0116,25.0281,64800.0
2012-04-12 14:25:00,30.27,30.27,30.26,30.26,34200.0,25.0281,25.0281,25.0198,25.0198,34200.0
2012-04-12 14:30:00,30.27,30.27,30.24,30.24,121200.0,25.0281,25.0281,25.0033,25.0033,121200.0
2012-04-12 14:35:00,30.24,30.25,30.23,30.25,27000.0,25.0033,25.0116,24.995,25.0116,27000.0
2012-04-12 14:40:00,30.24,30.28,30.24,30.27,39800.0,25.0033,25.0364,25.0033,25.0281,39800.0
2012-04-12 14:45:00,30.27,30.28,30.27,30.28,27000.0,25.0281,25.0364,25.0281,25.0364,27000.0
2012-04-12 14:50:00,30.28,30.3,30.28,30.3,26200.0,25.0364,25.0529,25.0364,25.0529,26200.0
2012-04-12 14:55:00,30.3,30.3,30.28,30.28,23000.0,25.0529,25.0529,25.0364,25.0364,23000.0
2012-04-12 15:00:00,30.27,30.29,30.27,30.28,12200.0,25.0281,25.0446,25.0281,25.0364,12200.0
2012-04-12 15:05:00,30.28,30.29,30.27,30.27,38200.0,25.0364,25.0446,25.0281,25.0281,38200.0
2012-04-12 15:10:00,30.27,30.27,30.25,30.27,29600.0,25.0281,25.0281,25.0116,25.0281,29600.0
2012-04-12 15:15:00,30.27,30.28,30.27,30.28,18800.0,25.0281,25.0364,25.0281,25.0364,18800.0
2012-04-12 15:20:00,30.28,30.28,30.26,30.26,62600.0,25.0364,25.0364,25.0198,25.0198,62600.0
2012-04-12 15:25:00,30.26,30.27,30.24,30.25,36600.0,25.0198,25.0281,25.0033,25.0116,36600.0
2012-04-12 15:30:00,30.25,30.25,30.24,30.25,44800.0,25.0116,25.0116,25.0033,25.0116,44800.0
2012-04-12 15:35:00,30.25,30.26,30.24,30.24,79800.0,25.0116,25.0198,25.0033,25.0033,79800.0
2012-04-12 15:40:00,30.24,30.27,30.24,30.25,194200.0,25.0033,25.0281,25.0033,25.0116,194200.0
2012-04-12 15:45:00,30.25,30.29,30.25,30.28,257000.0,25.0116,25.0446,25.0116,25.0364,257000.0
2012-04-12 15:50:00,30.29,30.3,30.28,30.3,558600.0,25.0446,25.0529,25.0364,25.0529,558600.0
2012-04-12 15:55:00,30.29,30.3,30.27,30.28,701800.0,25.0446,25.0529,25.0281,25.0364,701800.0
2012-04-13 09:30:00,30.13,30.18,30.13,30.17,110800.0,24.9124,24.9537,24.9124,24.9454,110800.0
2012-04-13 09:35:00,30.17,30.22,30.16,30.2,381400.0,24.9454,24.9868,24.9372,24.9702,381400.0
2012-04-13 09:40:00,30.2,30.27,30.18,30.26,228600.0,24.9702,25.0281,24.9537,25.0198,228600.0
2012-04-13 09:45:00,30.27,30.29,30.24,30.24,356400.0,25.0281,25.0446,25.0033,25.0033,356400.0
2012-04-13 09:50:00,30.23,30.27,30.23,30.25,197400.0,24.995,25.0281,24.995,25.0116,197400.0
2012-04-13 09:55:00,30.25,30.29,30.2,30.22,347600.0,25.0116,25.0446,24.9702,24.9868,347600.0
2012-04-13 10:00:00,30.22,30.22,30.14,30.16,1079000.0,24.9868,24.9868,24.9206,24.9372,1079000.0
2012-04-13 10:05:00,30.17,30.2,30.16,30.17,71600.0,24.9454,24.9702,24.9372,24.9454,71600.0
2012-04-13 10:10:00,30.17,30.2,30.14,30.2,138400.0,24.9454,24.9702,24.9206,24.9702,138400.0
2012-04-13 10:15:00,30.2,30.21,30.12,30.12,125600.0,24.9702,24.9785,24.9041,24.9041,125600.0
2012-04-13 10:20:00,30.12,30.13,30.04,30.04,266600.0,24.9041,24.9124,24.8379,24.8379,266600.0
2012-04-13 10:25:00,30.04,30.04,30.0,30.0,215600.0,24.8379,24.8379,24.8049,24.8049,215600.0
2012-04-13 10:30:00,30.0,30.0,29.95,29.96,125400.0,24.8049,24.8049,24.7635,24.7718,125400.0
2012-04-13 10:35:00,29.97,29.99,29.93,29.99,87400.0,24.7801,24.7966,24.747,24.7966,87400.0
2012-04-13 10:40:00,29.99,29.99,29.93,29.94,191200.0,24.7966,24.7966,24.747,24.7553,191200.0
2012-04-13 10:45:00,29.93,29.95,29.84,29.86,621200.0,24.747,24.7635,24.6726,24.6891,621200.0
2012-04-13 10:50:00,29.87,29.91,29.86,29.88,386000.0,24.6974,24.7305,24.6891,24.7056,386000.0
2012-04-13 10:55:00,29.89,29.91,29.88,29.9,153800.0,24.7139,24.7305,24.7056,24.7222,153800.0
2012-04-13 11:00:00,29.91,29.96,29.9,29.95,184400.0,24.7305,24.7718,24.7222,24.7635,184400.0
2012-04-13 11:05:00,29.95,29.98,29.95,29.96,135800.0,24.7635,24.7883,24.7635,24.7718,135800.0
2012-04-13 11:10:00,29.96,29.98,29.94,29.98,49400.0,24.7718,24.7883,24.7553,24.7883,49400.0
2012-04-13 11:15:00,29.98,29.99,29.94,29.94,91000.0,24.7883,24.7966,24.7553,24.7553,91000.0
2012-04-13 11:20:00,29.94,29.97,29.94,29.97,100600.0,24.7553,24.7801,24.7553,24.7801,100600.0
2012-04-13 11:25:00,29.97,29.98,29.95,29.97,46600.0,24.7801,24.7883,24.7635,24.7801,46600.0
2012-04-13 11:30:00,29.97,29.99,29.95,29.98,49800.0,24.7801,24.7966,24.7635,24.7883,49800.0
2012-04-13 11:35:00,29.98,30.0,29.98,30.0,64600.0,24.7883,24.8049,24.7883,24.8049,64600.0
2012-04-13 11:40:00,30.0,30.01,29.99,30.01,145600.0,24.8049,24.8131,24.7966,24.8131,145600.0
2012-04-13 11:45:00,30.0,30.06,30.0,30.04,91000.0,24.8049,24.8545,24.8049,24.8379,91000.0
2012-04-13 11:50:00,30.04,30.05,30.02,30.02,147400.0,24.8379,24.8462,24.8214,24.8214,147400.0
2012-04-13 11:55:00,30.02,30.02,29.99,30.02,163800.0,24.8214,24.8214,24.7966,24.8214,163800.0
2012-04-13 12:00:00,30.02,30.02,30.0,30.0,207600.0,24.8214,24.8214,24.8049,24.8049,207600.0
2012-04-13 12:05:00,30.0,30.01,29.99,30.0,135200.0,24.8049,24.8131,24.7966,24.8049,135200.0
2012-04-13 12:10:00,30.0,30.01,29.97,29.99,116400.0,24.8049,24.8131,24.7801,24.7966,116400.0
2012-04-13 12:15:00,29.99,30.0,29.98,29.99,84200.0,24.7966,24.8049,24.7883,24.7966,84200.0
2012-04-13 12:20:00,29.98,29.99,29.98,29.99,34200.0,24.7883,24.7966,24.7883,24.7966,34200.0
2012-04-13 12:25:00,29.99,30.0,29.98,29.99,54000.0,24.7966,24.8049,24.7883,24.7966,54000.0
2012-04-13 12:30:00,29.99,30.01,29.99,30.01,90000.0,24.7966,24.8131,24.7966,24.8131,90000.0
2012-04-13 12:35:00,30.01,30.03,30.0,30.0,83800.0,24.8131,24.8297,24.8049,24.8049,83800.0
2012-04-13 12:40:00,30.0,30.03,30.0,30.02,63800.0,24.8049,24.8297,24.8049,24.8214,63800.0
2012-04-13 12:45:00,30.02,30.05,30.02,30.05,71200.0,24.8214,24.8462,24.8214,24.8462,71200.0
2012-04-13 12:50:00,30.05,30.05,30.03,30.04,72200.0,24.8462,24.8462,24.8297,24.8379,72200.0
2012-04-13 12:55:00,30.03,30.05,30.03,30.04,98600.0,24.8297,24.8462,24.8297,24.8379,98600.0
2012-04-13 13:00:00,30.04,30.04,30.02,30.02,92200.0,24.8379,24.8379,24.8214,24.8214,92200.0
2012-04-13 13:05:00,30.02,30.05,30.02,30.04,28800.0,24.8214,24.8462,24.8214,24.8379,28800.0
2012-04-13 13:10:00,30.03,30.07,30.03,30.07,21800.0,24.8297,24.8627,24.8297,24.8627,21800.0
2012-04-13 13:15:00,30.07,30.07,30.04,30.04,112600.0,24.8627,24.8627,24.8379,24.8379,112600.0
2012-04-13 13:20:00,30.04,30.05,30.03,30.04,132400.0,24.8379,24.8462,24.8297,24.8379,132400.0
2012-04-13 13:25:00,30.04,30.05,30.02,30.04,112600.0,24.8379,24.8462,24.8214,24.8379,112600.0
2012-04-13 13:30:00,30.04,30.04,30.04,30.04,67400.0,24.8379,24.8379,24.8379,24.8379,67400.0
2012-04-13 13:35:00,30.04,30.08,30.04,30.07,81400.0,24.8379,24.871,24.8379,24.8627,81400.0
2012-04-13 13:40:00,30.07,30.08,30.05,30.06,109600.0,24.8627,24.871,24.8462,24.8545,109600.0
2012-04-13 13:45:00,30.06,30.07,30.05,30.05,146800.0,24.8545,24.8627,24.8462,24.8462,146800.0
2012-04-13 13:50:00,30.06,30.06,30.04,30.04,127400.0,24.8545,24.8545,24.8379,24.8379,127400.0
2012-04-13 13:55:00,30.04,30.05,30.03,30.03,53200.0,24.8379,24.8462,24.8297,24.8297,53200.0
2012-04-13 14:00:00,30.03,30.04,30.0,30.0,144600.0,24.8297,24.8379,24.8049,24.8049,144600.0
2012-04-13 14:05:00,30.0,30.02,29.99,30.01,70800.0,24.8049,24.8214,24.7966,24.8131,70800.0
2012-04-13 14:10:00,30.01,30.02,30.01,30.01,37200.0,24.8131,24.8214,24.8131,24.8131,37200.0
2012-04-13 14:15:00,30.01,30.03,30.0,30.03,51000.0,24.8131,24.8297,24.8049,24.8297,51000.0
2012-04-13 14:20:00,30.03,30.06,30.03,30.06,51000.0,24.8297,24.8545,24.8297,24.8545,51000.0
2012-04-13 14:25:00,30.06,30.06,30.0,30.0,76400.0,24.8545,24.8545,24.8049,24.8049,76400.0
2012-04-13 14:30:00,30.0,30.03,30.0,30.01,45000.0,24.8049,24.8297,24.8049,24.8131,45000.0
2012-04-13 14:35:00,30.02,30.02,30.0,30.02,58400.0,24.8214,24.8214,24.8049,24.8214,58400.0
2012-04-13 14:40:00,30.02,30.03,30.0,30.0,46600.0,24.8214,24.8297,24.8049,24.8049,46600.0
2012-04-13 14:45:00,30.0,30.04,30.0,30.04,29000.0,24.8049,24.8379,24.8049,24.8379,29000.0
2012-04-13 14:50:00,30.04,30.04,30.02,30.03,63600.0,24.8379,24.8379,24.8214,24.8297,63600.0
2012-04-13 14:55:00,30.03,30.03,29.99,29.99,153800.0,24.8297,24.8297,24.7966,24.7966,153800.0
2012-04-13 15:00:00,29.99,30.0,29.99,30.0,33600.0,24.7966,24.8049,24.7966,24.8049,33600.0
2012-04-13 15:05:00,30.0,30.02,29.99,30.02,89400.0,24.8049,24.8214,24.7966,24.8214,89400.0
2012-04-13 15:10:00,30.03,30.09,30.03,30.06,1751800.0,24.8297,24.8793,24.8297,24.8545,1751800.0
2012-04-13 15:15:00,30.06,30.08,30.06,30.07,153200.0,24.8545,24.871,24.8545,24.8627,153200.0
2012-04-13 15:20:00,30.07,30.1,30.07,30.07,129200.0,24.8627,24.8875,24.8627,24.8627,129200.0
2012-04-13 15:25:00,30.07,30.07,30.04,30.05,85800.0,24.8627,24.8627,24.8379,24.8462,85800.0
2012-04-13 15:30:00,30.05,30.07,30.02,30.02,123800.0,24.8462,24.8627,24.8214,24.8214,123800.0
2012-04-13 15:35:00,30.02,30.02,29.99,30.0,153600.0,24.8214,24.8214,24.7966,24.8049,153600.0
2012-04-13 15:40:00,30.0,30.04,29.99,30.04,190600.0,24.8049,24.8379,24.7966,24.8379,190600.0
2012-04-13 15:45:00,30.04,30.04,29.98,30.0,350200.0,24.8379,24.8379,24.7883,24.8049,350200.0
2012-04-13 15:50:00,30.0,30.02,29.98,29.98,340000.0,24.8049,24.8214,24.7883,24.7883,340000.0
2012-04-13 15:55:00,29.98,30.0,29.97,29.98,728000.0,24.7883,24.8049,24.7801,24.7883,728000.0
2012-04-16 09:30:00,30.1,30.19,30.1,30.18,78600.0,24.8875,24.962,24.8875,24.9537,78600.0
2012-04-16 09:35:00,30.18,30.18,30.12,30.15,106600.0,24.9537,24.9537,24.9041,24.9289,106600.0
2012-04-16 09:40:00,30.15,30.15,30.11,30.11,115600.0,24.9289,24.9289,24.8958,24.8958,115600.0
2012-04-16 09:45:00,30.11,30.11,30.04,30.05,90200.0,24.8958,24.8958,24.8379,24.8462,90200.0
2012-04-16 09:50:00,30.05,30.05,29.94,29.94,222000.0,24.8462,24.8462,24.7553,24.7553,222000.0
2012-04-16 09:55:00,29.93,29.93,29.85,29.85,288000.0,24.747,24.747,24.6808,24.6808,288000.0
2012-04-16 10:00:00,29.84,29.84,29.78,29.83,239200.0,24.6726,24.6726,24.623,24.6643,239200.0
2012-04-16 10:05:00,29.84,29.88,29.82,29.87,287200.0,24.6726,24.7056,24.656,24.6974,287200.0
2012-04-16 10:10:00,29.88,29.88,29.76,29.78,542200.0,24.7056,24.7056,24.6064,24.623,542200.0
2012-04-16 10:15:00,29.78,29.81,29.72,29.75,225800.0,24.623,24.6478,24.5734,24.5982,225800.0
2012-04-16 10:20:00,29.74,29.75,29.68,29.72,223000.0,24.5899,24.5982,24.5403,24.5734,223000.0
2012-04-16 10:25:00,29.72,29.75,29.7,29.74,272000.0,24.5734,24.5982,24.5568,24.5899,272000.0
2012-04-16 10:30:00,29.74,29.83,29.73,29.82,338400.0,24.5899,24.6643,24.5816,24.656,338400.0
2012-04-16 10:35:00,29.82,29.83,29.77,29.77,100000.0,24.656,24.6643,24.6147,24.6147,100000.0
2012-04-16 10:40:00,29.78,29.81,29.77,29.78,47600.0,24.623,24.6478,24.6147,24.623,47600.0
2012-04-16 10:45:00,29.78,29.87,29.78,29.86,115000.0,24.623,24.6974,24.623,24.6891,115000.0
2012-04-16 10:50:00,29.86,29.89,29.85,29.89,41400.0,24.6891,24.7139,24.6808,24.7139,41400.0
2012-04-16 10:55:00,29.89,29.9,29.88,29.88,31600.0,24.7139,24.7222,24.7056,24.7056,31600.0
2012-04-16 11:00:00,29.88,29.92,29.88,29.88,40400.0,24.7056,24.7387,24.7056,24.7056,40400.0
2012-04-16 11:05:00,29.88,29.9,29.86,29.89,83400.0,24.7056,24.7222,24.6891,24.7139,83400.0
2012-04-16 11:10:00,29.9,29.93,29.9,29.92,38000.0,24.7222,24.747,24.7222,24.7387,38000.0
2012-04-16 11:15:00,29.92,29.93,29.88,29.89,132800.0,24.7387,24.747,24.7056,24.7139,132800.0
2012-04-16 11:20:00,29.89,29.9,29.86,29.87,163600.0,24.7139,24.7222,24.6891,24.6974,163600.0
2012-04-16 11:25:00,29.86,29.89,29.86,29.86,22000.0,24.6891,24.7139,24.6891,24.6891,22000.0
2012-04-16 11:30:00,29.86,29.87,29.83,29.83,40800.0,24.6891,24.6974,24.6643,24.6643,40800.0
2012-04-16 11:35:00,29.82,29.85,29.82,29.85,26200.0,24.656,24.6808,24.656,24.6808,26200.0
2012-04-16 11:40:00,29.85,29.88,29.84,29.86,46600.0,24.6808,24.7056,24.6726,24.6891,46600.0
2012-04-16 11:45:00,29.85,29.88,29.84,29.85,39800.0,24.6808,24.7056,24.6726,24.6808,39800.0
2012-04-16 11:50:00,29.84,29.88,29.83,29.84,92800.0,24.6726,24.7056,24.6643,24.6726,92800.0
2012-04-16 11:55:00,29.85,29.86,29.84,29.84,24800.0,24.6808,24.6891,24.6726,24.6726,24800.0
2012-04-16 12:00:00,29.84,29.91,29.84,29.91,54800.0,24.6726,24.7305,24.6726,24.7305,54800.0
2012-04-16 12:05:00,29.9,29.9,29.85,29.85,45200.0,24.7222,24.7222,24.6808,24.6808,45200.0
2012-04-16 12:10:00,29.85,29.87,29.85,29.86,24800.0,24.6808,24.6974,24.6808,24.6891,24800.0
2012-04-16 12:15:00,29.88,29.89,29.83,29.84,112400.0,24.7056,24.7139,24.6643,24.6726,112400.0
2012-04-16 12:20:00,29.83,29.83,29.8,29.81,36000.0,24.6643,24.6643,24.6395,24.6478,36000.0
2012-04-16 12:25:00,29.81,29.85,29.81,29.84,14800.0,24.6478,24.6808,24.6478,24.6726,14800.0
2012-04-16 12:30:00,29.84,29.86,29.81,29.81,35200.0,24.6726,24.6891,24.6478,24.6478,35200.0
2012-04-16 12:35:00,29.81,29.83,29.8,29.82,36800.0,24.6478,24.6643,24.6395,24.656,36800.0
2012-04-16 12:40:00,29.84,29.86,29.83,29.86,38600.0,24.6726,24.6891,24.6643,24.6891,38600.0
2012-04-16 12:45:00,29.86,29.87,29.84,29.86,26200.0,24.6891,24.6974,24.6726,24.6891,26200.0
2012-04-16 12:50:00,29.86,29.86,29.84,29.84,47800.0,24.6891,24.6891,24.6726,24.6726,47800.0
2012-04-16 12:55:00,29.84,29.93,29.84,29.93,87600.0,24.6726,24.747,24.6726,24.747,87600.0
2012-04-16 13:00:00,29.93,29.93,29.91,29.91,24400.0,24.747,24.747,24.7305,24.7305,24400.0
2012-04-16 13:05:00,29.91,29.93,29.9,29.93,58000.0,24.7305,24.747,24.7222,24.747,58000.0
2012-04-16 13:10:00,29.92,29.92,29.9,29.91,66600.0,24.7387,24.7387,24.7222,24.7305,66600.0
2012-04-16 13:15:00,29.91,29.95,29.91,29.92,56000.0,24.7305,24.7635,24.7305,24.7387,56000.0
2012-04-16 13:20:00,29.92,29.94,29.91,29.92,28000.0,24.7387,24.7553,24.7305,24.7387,28000.0
2012-04-16 13:25:00,29.92,29.93,29.89,29.93,62800.0,24.7387,24.747,24.7139,24.747,62800.0
2012-04-16 13:30:00,29.93,29.95,29.92,29.95,36800.0,24.747,24.7635,24.7387,24.7635,36800.0
2012-04-16 13:35:00,29.96,30.02,29.96,30.0,140200.0,24.7718,24.8214,24.7718,24.8049,140200.0
2012-04-16 13:40:00,30.0,30.03,29.98,30.03,111200.0,24.8049,24.8297,24.7883,24.8297,111200.0
2012-04-16 13:45:00,30.04,30.06,30.02,30.04,208800.0,24.8379,24.8545,24.8214,24.8379,208800.0
2012-04-16 13:50:00,30.04,30.07,30.02,30.05,264400.0,24.8379,24.8627,24.8214,24.8462,264400.0
2012-04-16 13:55:00,30.05,30.14,30.05,30.1,380800.0,24.8462,24.9206,24.8462,24.8875,380800.0
2012-04-16 14:00:00,30.1,30.13,30.09,30.11,247800.0,24.8875,24.9124,24.8793,24.8958,247800.0
2012-04-16 14:05:00,30.11,30.13,30.09,30.1,139400.0,24.8958,24.9124,24.8793,24.8875,139400.0
2012-04-16 14:10:00,30.1,30.13,30.09,30.13,126600.0,24.8875,24.9124,24.8793,24.9124,126600.0
2012-04-16 14:15:00,30.13,30.15,30.13,30.15,89200.0,24.9124,24.9289,24.9124,24.9289,89200.0
2012-04-16 14:20:00,30.15,30.17,30.14,30.15,96400.0,24.9289,24.9454,24.9206,24.9289,96400.0
2012-04-16 14:25:00,30.15,30.15,30.13,30.14,133600.0,24.9289,24.9289,24.9124,24.9206,133600.0
2012-04-16 14:30:00,30.15,30.22,30.14,30.22,318000.0,24.9289,24.9868,24.9206,24.9868,318000.0
2012-04-16 14:35:00,30.22,30.24,30.22,30.23,426600.0,24.9868,25.0033,24.9868,24.995,426600.0
2012-04-16 14:40:00,30.23,30.25,30.22,30.23,208400.0,24.995,25.0116,24.9868,24.995,208400.0
2012-04-16 14:45:00,30.23,30.25,30.22,30.25,275800.0,24.995,25.0116,24.9868,25.0116,275800.0
2012-04-16 14:50:00,30.25,30.28,30.24,30.24,237000.0,25.0116,25.0364,25.0033,25.0033,237000.0
2012-04-16 14:55:00,30.24,30.24,30.2,30.21,142000.0,25.0033,25.0033,24.9702,24.9785,142000.0
2012-04-16 15:00:00,30.21,30.22,30.14,30.14,144200.0,24.9785,24.9868,24.9206,24.9206,144200.0
2012-04-16 15:05:00,30.14,30.16,30.14,30.16,164000.0,24.9206,24.9372,24.9206,24.9372,164000.0
2012-04-16 15:10:00,30.16,30.2,30.16,30.2,143400.0,24.9372,24.9702,24.9372,24.9702,143400.0
2012-04-16 15:15:00,30.19,30.19,30.17,30.18,74400.0,24.962,24.962,24.9454,24.9537,74400.0
2012-04-16 15:20:00,30.18,30.19,30.15,30.17,195400.0,24.9537,24.962,24.9289,24.9454,195400.0
2012-04-16 15:25:00,30.16,30.16,30.11,30.11,410800.0,24.9372,24.9372,24.8958,24.8958,410800.0
2012-04-16 15:30:00,30.11,30.13,30.11,30.11,161200.0,24.8958,24.9124,24.8958,24.8958,161200.0
2012-04-16 15:35:00,30.11,30.14,30.1,30.13,381000.0,24.8958,24.9206,24.8875,24.9124,381000.0
2012-04-16 15:40:00,30.12,30.13,30.1,30.11,263000.0,24.9041,24.9124,24.8875,24.8958,263000.0
2012-04-16 15:45:00,30.11,30.13,30.09,30.09,361000.0,24.8958,24.9124,24.8793,24.8793,361000.0
2012-04-16 15:50:00,30.09,30.1,30.06,30.08,274600.0,24.8793,24.8875,24.8545,24.871,274600.0
2012-04-16 15:55:00,30.07,30.11,30.06,30.09,624600.0,24.8627,24.8958,24.8545,24.8793,624600.0
2012-04-17 09:30:00,30.38,30.41,30.26,30.4,640200.0,25.1191,25.1439,25.0198,25.1356,640200.0
2012-04-17 09:35:00,30.4,30.46,30.4,30.44,311200.0,25.1356,25.1852,25.1356,25.1687,311200.0
2012-04-17 09:40:00,30.44,30.45,30.41,30.43,191000.0,25.1687,25.1769,25.1439,25.1604,191000.0
2012-04-17 09:45:00,30.43,30.5,30.43,30.49,588600.0,25.1604,25.2183,25.1604,25.21,588600.0
2012-04-17 09:50:00,30.49,30.53,30.49,30.5,541400.0,25.21,25.2431,25.21,25.2183,541400.0
2012-04-17 09:55:00,30.5,30.54,30.47,30.49,647000.0,25.2183,25.2514,25.1935,25.21,647000.0
2012-04-17 10:00:00,30.49,30.5,30.39,30.41,217600.0,25.21,25.2183,25.1273,25.1439,217600.0
2012-04-17 10:05:00,30.41,30.47,30.41,30.44,91600.0,25.1439,25.1935,25.1439,25.1687,91600.0
2012-04-17 10:10:00,30.44,30.47,30.43,30.47,66200.0,25.1687,25.1935,25.1604,25.1935,66200.0
2012-04-17 10:15:00,30.46,30.53,30.45,30.52,260400.0,25.1852,25.2431,25.1769,25.2348,260400.0
2012-04-17 10:20:00,30.52,30.52,30.5,30.5,138200.0,25.2348,25.2348,25.2183,25.2183,138200.0
2012-04-17 10:25:00,30.5,30.5,30.49,30.49,59600.0,25.2183,25.2183,25.21,25.21,59600.0
2012-04-17 10:30:00,30.5,30.5,30.48,30.48,236800.0,25.2183,25.2183,25.2017,25.2017,236800.0
2012-04-17 10:35:00,30.48,30.48,30.46,30.46,34400.0,25.2017,25.2017,25.1852,25.1852,34400.0
2012-04-17 10:40:00,30.46,30.5,30.46,30.48,70400.0,25.1852,25.2183,25.1852,25.2017,70400.0
2012-04-17 10:45:00,30.48,30.5,30.48,30.49,65400.0,25.2017,25.2183,25.2017,25.21,65400.0
2012-04-17 10:50:00,30.49,30.52,30.49,30.51,89000.0,25.21,25.2348,25.21,25.2265,89000.0
2012-04-17 10:55:00,30.51,30.53,30.51,30.53,268400.0,25.2265,25.2431,25.2265,25.2431,268400.0
2012-04-17 11:00:00,30.53,30.59,30.53,30.58,385800.0,25.2431,25.2927,25.2431,25.2844,385800.0
2012-04-17 11:05:00,30.58,30.6,30.58,30.59,108200.0,25.2844,25.301,25.2844,25.2927,108200.0
2012-04-17 11:10:00,30.59,30.6,30.58,30.59,142800.0,25.2927,25.301,25.2844,25.2927,142800.0
2012-04-17 11:15:00,30.6,30.6,30.58,30.59,47800.0,25.301,25.301,25.2844,25.2927,47800.0
2012-04-17 11:20:00,30.59,30.61,30.58,30.59,108600.0,25.2927,25.3092,25.2844,25.2927,108600.0
2012-04-17 11:25:00,30.59,30.59,30.57,30.57,110600.0,25.2927,25.2927,25.2762,25.2762,110600.0
2012-04-17 11:30:00,30.58,30.58,30.56,30.56,20600.0,25.2844,25.2844,25.2679,25.2679,20600.0
2012-04-17 11:35:00,30.56,30.58,30.56,30.57,19400.0,25.2679,25.2844,25.2679,25.2762,19400.0
2012-04-17 11:40:00,30.57,30.57,30.56,30.56,73400.0,25.2762,25.2762,25.2679,25.2679,73400.0
2012-04-17 11:45:00,30.56,30.58,30.55,30.58,9800.0,25.2679,25.2844,25.2596,25.2844,9800.0
2012-04-17 11:50:00,30.58,30.58,30.57,30.57,18400.0,25.2844,25.2844,25.2762,25.2762,18400.0
2012-04-17 11:55:00,30.56,30.57,30.54,30.55,72000.0,25.2679,25.2762,25.2514,25.2596,72000.0
2012-04-17 12:00:00,30.56,30.59,30.56,30.58,275400.0,25.2679,25.2927,25.2679,25.2844,275400.0
2012-04-17 12:05:00,30.58,30.59,30.58,30.59,23000.0,25.2844,25.2927,25.2844,25.2927,23000.0
2012-04-17 12:10:00,30.59,30.6,30.58,30.58,30000.0,25.2927,25.301,25.2844,25.2844,30000.0
2012-04-17 12:15:00,30.58,30.61,30.57,30.61,354400.0,25.2844,25.3092,25.2762,25.3092,354400.0
2012-04-17 12:20:00,30.61,30.63,30.61,30.61,87200.0,25.3092,25.3258,25.3092,25.3092,87200.0
2012-04-17 12:25:00,30.61,30.63,30.6,30.61,218600.0,25.3092,25.3258,25.301,25.3092,218600.0
2012-04-17 12:30:00,30.61,30.63,30.61,30.61,51600.0,25.3092,25.3258,25.3092,25.3092,51600.0
2012-04-17 12:35:00,30.63,30.63,30.61,30.63,92400.0,25.3258,25.3258,25.3092,25.3258,92400.0
2012-04-17 12:40:00,30.63,30.63,30.62,30.62,54000.0,25.3258,25.3258,25.3175,25.3175,54000.0
2012-04-17 12:45:00,30.62,30.65,30.61,30.65,164400.0,25.3175,25.3423,25.3092,25.3423,164400.0
2012-04-17 12:50:00,30.65,30.65,30.63,30.63,24000.0,25.3423,25.3423,25.3258,25.3258,24000.0
2012-04-17 12:55:00,30.63,30.63,30.63,30.63,19400.0,25.3258,25.3258,25.3258,25.3258,19400.0
2012-04-17 13:00:00,30.63,30.63,30.61,30.61,24000.0,25.3258,25.3258,25.3092,25.3092,24000.0
2012-04-17 13:05:00,30.61,30.61,30.59,30.59,267400.0,25.3092,25.3092,25.2927,25.2927,267400.0
2012-04-17 13:10:00,30.6,30.64,30.6,30.64,277000.0,25.301,25.334,25.301,25.334,277000.0
2012-04-17 13:15:00,30.64,30.66,30.64,30.65,132400.0,25.334,25.3506,25.334,25.3423,132400.0
2012-04-17 13:20:00,30.65,30.65,30.65,30.65,75000.0,25.3423,25.3423,25.3423,25.3423,75000.0
2012-04-17 13:25:00,30.64,30.68,30.64,30.68,184800.0,25.334,25.3671,25.334,25.3671,184800.0
2012-04-17 13:30:00,30.68,30.71,30.68,30.71,340800.0,25.3671,25.3919,25.3671,25.3919,340800.0
2012-04-17 13:35:00,30.7,30.71,30.68,30.7,553200.0,25.3836,25.3919,25.3671,25.3836,553200.0
2012-04-17 13:40:00,30.7,30.72,30.7,30.71,101800.0,25.3836,25.4002,25.3836,25.3919,101800.0
2012-04-17 13:45:00,30.71,30.71,30.69,30.69,85200.0,25.3919,25.3919,25.3754,25.3754,85200.0
2012-04-17 13:50:00,30.7,30.7,30.68,30.7,71000.0,25.3836,25.3836,25.3671,25.3836,71000.0
2012-04-17 13:55:00,30.7,30.76,30.68,30.76,362400.0,25.3836,25.4333,25.3671,25.4333,362400.0
2012-04-17 14:00:00,30.76,30.79,30.75,30.79,216000.0,25.4333,25.4581,25.425,25.4581,216000.0
2012-04-17 14:05:00,30.78,30.81,30.78,30.79,258200.0,25.4498,25.4746,25.4498,25.4581,258200.0
2012-04-17 14:10:00,30.8,30.8,30.78,30.8,303800.0,25.4663,25.4663,25.4498,25.4663,303800.0
2012-04-17 14:15:00,30.79,30.8,30.79,30.8,187000.0,25.4581,25.4663,25.4581,25.4663,187000.0
2012-04-17 14:20:00,30.8,30.81,30.8,30.8,93200.0,25.4663,25.4746,25.4663,25.4663,93200.0
2012-04-17 14:25:00,30.8,30.8,30.79,30.8,44000.0,25.4663,25.4663,25.4581,25.4663,44000.0
2012-04-17 14:30:00,30.8,30.82,30.8,30.81,131000.0,25.4663,25.4829,25.4663,25.4746,131000.0
2012-04-17 14:35:00,30.81,30.81,30.79,30.8,38800.0,25.4746,25.4746,25.4581,25.4663,38800.0
2012-04-17 14:40:00,30.8,30.8,30.79,30.79,142600.0,25.4663,25.4663,25.4581,25.4581,142600.0
2012-04-17 14:45:00,30.8,30.8,30.79,30.79,204200.0,25.4663,25.4663,25.4581,25.4581,204200.0
2012-04-17 14:50:00,30.79,30.79,30.77,30.77,111800.0,25.4581,25.4581,25.4415,25.4415,111800.0
2012-04-17 14:55:00,30.76,30.79,30.76,30.78,26600.0,25.4333,25.4581,25.4333,25.4498,26600.0
2012-04-17 15:00:00,30.78,30.79,30.76,30.79,253200.0,25.4498,25.4581,25.4333,25.4581,253200.0
2012-04-17 15:05:00,30.79,30.8,30.78,30.78,77400.0,25.4581,25.4663,25.4498,25.4498,77400.0
2012-04-17 15:10:00,30.78,30.78,30.75,30.75,47400.0,25.4498,25.4498,25.425,25.425,47400.0
2012-04-17 15:15:00,30.76,30.76,30.73,30.73,28600.0,25.4333,25.4333,25.4085,25.4085,28600.0
2012-04-17 15:20:00,30.73,30.76,30.72,30.76,69400.0,25.4085,25.4333,25.4002,25.4333,69400.0
2012-04-17 15:25:00,30.76,30.78,30.75,30.78,185600.0,25.4333,25.4498,25.425,25.4498,185600.0
2012-04-17 15:30:00,30.78,30.78,30.75,30.75,190800.0,25.4498,25.4498,25.425,25.425,190800.0
2012-04-17 15:35:00,30.75,30.75,30.7,30.71,417800.0,25.425,25.425,25.3836,25.3919,417800.0
2012-04-17 15:40:00,30.71,30.71,30.7,30.71,149000.0,25.3919,25.3919,25.3836,25.3919,149000.0
2012-04-17 15:45:00,30.72,30.73,30.68,30.69,173400.0,25.4002,25.4085,25.3671,25.3754,173400.0
2012-04-17 15:50:00,30.68,30.71,30.67,30.67,265000.0,25.3671,25.3919,25.3588,25.3588,265000.0
2012-04-17 15:55:00,30.67,30.69,30.66,30.66,779800.0,25.3588,25.3754,25.3506,25.3506,779800.0
2012-04-18 09:30:00,30.57,30.57,30.44,30.5,204200.0,25.2762,25.2762,25.1687,25.2183,204200.0
2012-04-18 09:35:00,30.5,30.58,30.5,30.57,118400.0,25.2183,25.2844,25.2183,25.2762,118400.0
2012-04-18 09:40:00,30.57,30.59,30.54,30.55,191600.0,25.2762,25.2927,25.2514,25.2596,191600.0
2012-04-18 09:45:00,30.54,30.59,30.51,30.57,47800.0,25.2514,25.2927,25.2265,25.2762,47800.0
2012-04-18 09:50:00,30.57,30.6,30.55,30.6,143400.0,25.2762,25.301,25.2596,25.301,143400.0
2012-04-18 09:55:00,30.6,30.61,30.6,30.61,23600.0,25.301,25.3092,25.301,25.3092,23600.0
2012-04-18 10:00:00,30.61,30.61,30.57,30.58,61400.0,25.3092,25.3092,25.2762,25.2844,61400.0
2012-04-18 10:05:00,30.58,30.63,30.58,30.62,296400.0,25.2844,25.3258,25.2844,25.3175,296400.0
2012-04-18 10:10:00,30.61,30.63,30.57,30.6,33400.0,25.3092,25.3258,25.2762,25.301,33400.0
2012-04-18 10:15:00,30.61,30.63,30.6,30.61,24600.0,25.3092,25.3258,25.301,25.3092,24600.0
2012-04-18 10:20:00,30.61,30.61,30.56,30.58,47400.0,25.3092,25.3092,25.2679,25.2844,47400.0
2012-04-18 10:25:00,30.57,30.6,30.56,30.58,29200.0,25.2762,25.301,25.2679,25.2844,29200.0
2012-04-18 10:30:00,30.58,30.6,30.56,30.6,36200.0,25.2844,25.301,25.2679,25.301,36200.0
2012-04-18 10:35:00,30.6,30.64,30.6,30.63,21800.0,25.301,25.334,25.301,25.3258,21800.0
2012-04-18 10:40:00,30.63,30.64,30.61,30.64,47200.0,25.3258,25.334,25.3092,25.334,47200.0
2012-04-18 10:45:00,30.65,30.67,30.64,30.66,31600.0,25.3423,25.3588,25.334,25.3506,31600.0
2012-04-18 10:50:00,30.66,30.66,30.61,30.61,111600.0,25.3506,25.3506,25.3092,25.3092,111600.0
2012-04-18 10:55:00,30.61,30.63,30.61,30.61,53200.0,25.3092,25.3258,25.3092,25.3092,53200.0
2012-04-18 11:00:00,30.61,30.63,30.61,30.61,21600.0,25.3092,25.3258,25.3092,25.3092,21600.0
2012-04-18 11:05:00,30.61,30.61,30.5,30.5,830200.0,25.3092,25.3092,25.2183,25.2183,830200.0
2012-04-18 11:10:00,30.5,30.5,30.42,30.43,412800.0,25.2183,25.2183,25.1521,25.1604,412800.0
2012-04-18 11:15:00,30.42,30.47,30.41,30.46,172000.0,25.1521,25.1935,25.1439,25.1852,172000.0
2012-04-18 11:20:00,30.46,30.47,30.45,30.46,46000.0,25.1852,25.1935,25.1769,25.1852,46000.0
2012-04-18 11:25:00,30.48,30.49,30.46,30.48,69200.0,25.2017,25.21,25.1852,25.2017,69200.0
2012-04-18 11:30:00,30.49,30.49,30.46,30.47,36600.0,25.21,25.21,25.1852,25.1935,36600.0
2012-04-18 11:35:00,30.46,30.48,30.43,30.47,73600.0,25.1852,25.2017,25.1604,25.1935,73600.0
2012-04-18 11:40:00,30.47,30.48,30.46,30.47,22000.0,25.1935,25.2017,25.1852,25.1935,22000.0
2012-04-18 11:45:00,30.47,30.51,30.46,30.5,39800.0,25.1935,25.2265,25.1852,25.2183,39800.0
2012-04-18 11:50:00,30.5,30.55,30.5,30.55,83600.0,25.2183,25.2596,25.2183,25.2596,83600.0
2012-04-18 11:55:00,30.55,30.56,30.54,30.56,119600.0,25.2596,25.2679,25.2514,25.2679,119600.0
2012-04-18 12:00:00,30.55,30.56,30.55,30.56,18800.0,25.2596,25.2679,25.2596,25.2679,18800.0
2012-04-18 12:05:00,30.56,30.56,30.55,30.56,18200.0,25.2679,25.2679,25.2596,25.2679,18200.0
2012-04-18 12:10:00,30.56,30.57,30.55,30.57,29000.0,25.2679,25.2762,25.2596,25.2762,29000.0
2012-04-18 12:15:00,30.57,30.57,30.55,30.55,13200.0,25.2762,25.2762,25.2596,25.2596,13200.0
2012-04-18 12:20:00,30.55,30.57,30.55,30.56,14400.0,25.2596,25.2762,25.2596,25.2679,14400.0
2012-04-18 12:25:00,30.56,30.56,30.5,30.51,45000.0,25.2679,25.2679,25.2183,25.2265,45000.0
2012-04-18 12:30:00,30.51,30.53,30.51,30.51,21600.0,25.2265,25.2431,25.2265,25.2265,21600.0
2012-04-18 12:35:00,30.52,30.54,30.51,30.54,37200.0,25.2348,25.2514,25.2265,25.2514,37200.0
2012-04-18 12:40:00,30.55,30.56,30.55,30.56,56400.0,25.2596,25.2679,25.2596,25.2679,56400.0
2012-04-18 12:45:00,30.57,30.57,30.52,30.52,380200.0,25.2762,25.2762,25.2348,25.2348,380200.0
2012-04-18 12:50:00,30.51,30.53,30.5,30.53,467800.0,25.2265,25.2431,25.2183,25.2431,467800.0
2012-04-18 12:55:00,30.53,30.54,30.52,30.53,111800.0,25.2431,25.2514,25.2348,25.2431,111800.0
2012-04-18 13:00:00,30.53,30.55,30.53,30.55,223600.0,25.2431,25.2596,25.2431,25.2596,223600.0
2012-04-18 13:05:00,30.55,30.57,30.54,30.57,124200.0,25.2596,25.2762,25.2514,25.2762,124200.0
2012-04-18 13:10:00,30.56,30.57,30.56,30.56,55000.0,25.2679,25.2762,25.2679,25.2679,55000.0
2012-04-18 13:15:00,30.56,30.56,30.52,30.55,194200.0,25.2679,25.2679,25.2348,25.2596,194200.0
2012-04-18 13:20:00,30.55,30.57,30.55,30.57,161000.0,25.2596,25.2762,25.2596,25.2762,161000.0
2012-04-18 13:25:00,30.57,30.57,30.53,30.54,26000.0,25.2762,25.2762,25.2431,25.2514,26000.0
2012-04-18 13:30:00,30.54,30.55,30.52,30.53,65800.0,25.2514,25.2596,25.2348,25.2431,65800.0
2012-04-18 13:35:00,30.53,30.53,30.49,30.49,170400.0,25.2431,25.2431,25.21,25.21,170400.0
2012-04-18 13:40:00,30.48,30.53,30.48,30.53,198400.0,25.2017,25.2431,25.2017,25.2431,198400.0
2012-04-18 13:45:00,30.53,30.54,30.52,30.54,388200.0,25.2431,25.2514,25.2348,25.2514,388200.0
2012-04-18 13:50:00,30.54,30.57,30.54,30.57,120000.0,25.2514,25.2762,25.2514,25.2762,120000.0
2012-04-18 13:55:00,30.56,30.56,30.52,30.55,82000.0,25.2679,25.2679,25.2348,25.2596,82000.0
2012-04-18 14:00:00,30.54,30.57,30.53,30.57,69600.0,25.2514,25.2762,25.2431,25.2762,69600.0
2012-04-18 14:05:00,30.57,30.59,30.56,30.57,109400.0,25.2762,25.2927,25.2679,25.2762,109400.0
2012-04-18 14:10:00,30.58,30.59,30.58,30.59,109600.0,25.2844,25.2927,25.2844,25.2927,109600.0
2012-04-18 14:15:00,30.6,30.62,30.6,30.61,75000.0,25.301,25.3175,25.301,25.3092,75000.0
2012-04-18 14:20:00,30.63,30.68,30.63,30.66,716000.0,25.3258,25.3671,25.3258,25.3506,716000.0
2012-04-18 14:25:00,30.66,30.68,30.66,30.68,397600.0,25.3506,25.3671,25.3506,25.3671,397600.0
2012-04-18 14:30:00,30.68,30.68,30.66,30.68,49800.0,25.3671,25.3671,25.3506,25.3671,49800.0
2012-04-18 14:35:00,30.68,30.69,30.67,30.68,40800.0,25.3671,25.3754,25.3588,25.3671,40800.0
2012-04-18 14:40:00,30.68,30.69,30.67,30.68,62000.0,25.3671,25.3754,25.3588,25.3671,62000.0
2012-04-18 14:45:00,30.69,30.7,30.67,30.68,70200.0,25.3754,25.3836,25.3588,25.3671,70200.0
2012-04-18 14:50:00,30.68,30.7,30.68,30.68,15600.0,25.3671,25.3836,25.3671,25.3671,15600.0
2012-04-18 14:55:00,30.68,30.68,30.67,30.67,21200.0,25.3671,25.3671,25.3588,25.3588,21200.0
2012-04-18 15:00:00,30.68,30.72,30.68,30.72,72800.0,25.3671,25.4002,25.3671,25.4002,72800.0
2012-04-18 15:05:00,30.72,30.73,30.68,30.69,52400.0,25.4002,25.4085,25.3671,25.3754,52400.0
2012-04-18 15:10:00,30.69,30.71,30.64,30.68,146800.0,25.3754,25.3919,25.334,25.3671,146800.0
2012-04-18 15:15:00,30.68,30.69,30.66,30.68,70000.0,25.3671,25.3754,25.3506,25.3671,70000.0
2012-04-18 15:20:00,30.67,30.69,30.67,30.69,46800.0,25.3588,25.3754,25.3588,25.3754,46800.0
2012-04-18 15:25:00,30.69,30.7,30.63,30.65,96400.0,25.3754,25.3836,25.3258,25.3423,96400.0
2012-04-18 15:30:00,30.64,30.68,30.64,30.67,55400.0,25.334,25.3671,25.334,25.3588,55400.0
2012-04-18 15:35:00,30.66,30.68,30.66,30.67,77400.0,25.3506,25.3671,25.3506,25.3588,77400.0
2012-04-18 15:40:00,30.67,30.67,30.66,30.66,80800.0,25.3588,25.3588,25.3506,25.3506,80800.0
2012-04-18 15:45:00,30.66,30.67,30.63,30.64,238400.0,25.3506,25.3588,25.3258,25.334,238400.0
2012-04-18 15:50:00,30.64,30.65,30.61,30.62,94000.0,25.334,25.3423,25.3092,25.3175,94000.0
2012-04-18 15:55:00,30.63,30.64,30.61,30.63,372400.0,25.3258,25.334,25.3092,25.3258,372400.0
2012-04-19 09:30:00,30.58,30.65,30.51,30.52,107600.0,25.2844,25.3423,25.2265,25.2348,107600.0
2012-04-19 09:35:00,30.51,30.54,30.49,30.5,239400.0,25.2265,25.2514,25.21,25.2183,239400.0
2012-04-19 09:40:00,30.5,30.53,30.46,30.53,166400.0,25.2183,25.2431,25.1852,25.2431,166400.0
2012-04-19 09:45:00,30.53,30.66,30.52,30.63,223600.0,25.2431,25.3506,25.2348,25.3258,223600.0
2012-04-19 09:50:00,30.63,30.63,30.56,30.59,133000.0,25.3258,25.3258,25.2679,25.2927,133000.0
2012-04-19 09:55:00,30.61,30.69,30.61,30.66,183600.0,25.3092,25.3754,25.3092,25.3506,183600.0
2012-04-19 10:00:00,30.65,30.66,30.42,30.42,528600.0,25.3423,25.3506,25.1521,25.1521,528600.0
2012-04-19 10:05:00,30.41,30.47,30.39,30.43,180600.0,25.1439,25.1935,25.1273,25.1604,180600.0
2012-04-19 10:10:00,30.43,30.5,30.41,30.47,190800.0,25.1604,25.2183,25.1439,25.1935,190800.0
2012-04-19 10:15:00,30.46,30.46,30.38,30.44,410200.0,25.1852,25.1852,25.1191,25.1687,410200.0
2012-04-19 10:20:00,30.44,30.56,30.44,30.55,117400.0,25.1687,25.2679,25.1687,25.2596,117400.0
2012-04-19 10:25:00,30.54,30.55,30.53,30.54,46800.0,25.2514,25.2596,25.2431,25.2514,46800.0
2012-04-19 10:30:00,30.55,30.68,30.54,30.67,238000.0,25.2596,25.3671,25.2514,25.3588,238000.0
2012-04-19 10:35:00,30.68,30.77,30.67,30.76,456800.0,25.3671,25.4415,25.3588,25.4333,456800.0
2012-04-19 10:40:00,30.76,30.83,30.76,30.81,224200.0,25.4333,25.4911,25.4333,25.4746,224200.0
2012-04-19 10:45:00,30.81,30.82,30.75,30.77,124200.0,25.4746,25.4829,25.425,25.4415,124200.0
2012-04-19 10:50:00,30.77,30.77,30.72,30.75,50600.0,25.4415,25.4415,25.4002,25.425,50600.0
2012-04-19 10:55:00,30.75,30.77,30.72,30.73,95200.0,25.425,25.4415,25.4002,25.4085,95200.0
2012-04-19 11:00:00,30.73,30.75,30.72,30.74,38600.0,25.4085,25.425,25.4002,25.4167,38600.0
2012-04-19 11:05:00,30.74,30.77,30.73,30.74,46000.0,25.4167,25.4415,25.4085,25.4167,46000.0
2012-04-19 11:10:00,30.74,30.74,30.67,30.68,102000.0,25.4167,25.4167,25.3588,25.3671,102000.0
2012-04-19 11:15:00,30.68,30.74,30.68,30.71,42600.0,25.3671,25.4167,25.3671,25.3919,42600.0
2012-04-19 11:20:00,30.69,30.72,30.67,30.67,53200.0,25.3754,25.4002,25.3588,25.3588,53200.0
2012-04-19 11:25:00,30.67,30.67,30.65,30.65,62200.0,25.3588,25.3588,25.3423,25.3423,62200.0
2012-04-19 11:30:00,30.65,30.65,30.58,30.59,151000.0,25.3423,25.3423,25.2844,25.2927,151000.0
2012-04-19 11:35:00,30.58,30.61,30.58,30.6,40200.0,25.2844,25.3092,25.2844,25.301,40200.0
2012-04-19 11:40:00,30.6,30.65,30.6,30.64,90200.0,25.301,25.3423,25.301,25.334,90200.0
2012-04-19 11:45:00,30.65,30.68,30.61,30.68,47400.0,25.3423,25.3671,25.3092,25.3671,47400.0
2012-04-19 11:50:00,30.69,30.73,30.68,30.73,58200.0,25.3754,25.4085,25.3671,25.4085,58200.0
2012-04-19 11:55:00,30.74,30.74,30.7,30.7,46800.0,25.4167,25.4167,25.3836,25.3836,46800.0
2012-04-19 12:00:00,30.7,30.71,30.58,30.59,240400.0,25.3836,25.3919,25.2844,25.2927,240400.0
2012-04-19 12:05:00,30.58,30.59,30.52,30.52,90400.0,25.2844,25.2927,25.2348,25.2348,90400.0
2012-04-19 12:10:00,30.52,30.56,30.5,30.52,132600.0,25.2348,25.2679,25.2183,25.2348,132600.0
2012-04-19 12:15:00,30.52,30.53,30.5,30.52,147000.0,25.2348,25.2431,25.2183,25.2348,147000.0
2012-04-19 12:20:00,30.52,30.54,30.5,30.5,36600.0,25.2348,25.2514,25.2183,25.2183,36600.0
2012-04-19 12:25:00,30.5,30.52,30.49,30.49,21000.0,25.2183,25.2348,25.21,25.21,21000.0
2012-04-19 12:30:00,30.49,30.49,30.47,30.48,105600.0,25.21,25.21,25.1935,25.2017,105600.0
2012-04-19 12:35:00,30.48,30.53,30.47,30.51,49800.0,25.2017,25.2431,25.1935,25.2265,49800.0
2012-04-19 12:40:00,30.52,30.52,30.49,30.5,33200.0,25.2348,25.2348,25.21,25.2183,33200.0
2012-04-19 12:45:00,30.51,30.53,30.5,30.5,84600.0,25.2265,25.2431,25.2183,25.2183,84600.0
2012-04-19 12:50:00,30.5,30.53,30.49,30.51,20600.0,25.2183,25.2431,25.21,25.2265,20600.0
2012-04-19 12:55:00,30.51,30.52,30.48,30.48,35000.0,25.2265,25.2348,25.2017,25.2017,35000.0
2012-04-19 13:00:00,30.48,30.51,30.47,30.49,56000.0,25.2017,25.2265,25.1935,25.21,56000.0
2012-04-19 13:05:00,30.49,30.5,30.49,30.49,20600.0,25.21,25.2183,25.21,25.21,20600.0
2012-04-19 13:10:00,30.49,30.49,30.42,30.45,95600.0,25.21,25.21,25.1521,25.1769,95600.0
2012-04-19 13:15:00,30.43,30.47,30.43,30.44,65600.0,25.1604,25.1935,25.1604,25.1687,65600.0
2012-04-19 13:20:00,30.44,30.45,30.4,30.41,94000.0,25.1687,25.1769,25.1356,25.1439,94000.0
2012-04-19 13:25:00,30.42,30.46,30.41,30.44,46800.0,25.1521,25.1852,25.1439,25.1687,46800.0
2012-04-19 13:30:00,30.44,30.51,30.43,30.5,53000.0,25.1687,25.2265,25.1604,25.2183,53000.0
2012-04-19 13:35:00,30.5,30.5,30.46,30.47,45400.0,25.2183,25.2183,25.1852,25.1935,45400.0
2012-04-19 13:40:00,30.47,30.49,30.45,30.46,23600.0,25.1935,25.21,25.1769,25.1852,23600.0
2012-04-19 13:45:00,30.46,30.48,30.45,30.46,75400.0,25.1852,25.2017,25.1769,25.1852,75400.0
2012-04-19 13:50:00,30.46,30.48,30.43,30.45,42600.0,25.1852,25.2017,25.1604,25.1769,42600.0
2012-04-19 13:55:00,30.45,30.46,30.39,30.4,106200.0,25.1769,25.1852,25.1273,25.1356,106200.0
2012-04-19 14:00:00,30.4,30.43,30.4,30.43,195600.0,25.1356,25.1604,25.1356,25.1604,195600.0
2012-04-19 14:05:00,30.43,30.43,30.4,30.41,62400.0,25.1604,25.1604,25.1356,25.1439,62400.0
2012-04-19 14:10:00,30.42,30.42,30.37,30.39,278000.0,25.1521,25.1521,25.1108,25.1273,278000.0
2012-04-19 14:15:00,30.39,30.39,30.33,30.34,276400.0,25.1273,25.1273,25.0777,25.086,276400.0
2012-04-19 14:20:00,30.35,30.35,30.32,30.35,232400.0,25.0943,25.0943,25.0695,25.0943,232400.0
2012-04-19 14:25:00,30.35,30.36,30.3,30.31,113800.0,25.0943,25.1025,25.0529,25.0612,113800.0
2012-04-19 14:30:00,30.31,30.33,30.25,30.27,390000.0,25.0612,25.0777,25.0116,25.0281,390000.0
2012-04-19 14:35:00,30.27,30.27,30.21,30.22,942000.0,25.0281,25.0281,24.9785,24.9868,942000.0
2012-04-19 14:40:00,30.22,30.22,30.19,30.2,378600.0,24.9868,24.9868,24.962,24.9702,378600.0
2012-04-19 14:45:00,30.21,30.25,30.18,30.25,248200.0,24.9785,25.0116,24.9537,25.0116,248200.0
2012-04-19 14:50:00,30.25,30.28,30.23,30.27,182000.0,25.0116,25.0364,24.995,25.0281,182000.0
2012-04-19 14:55:00,30.27,30.27,30.25,30.25,66000.0,25.0281,25.0281,25.0116,25.0116,66000.0
2012-04-19 15:00:00,30.25,30.3,30.25,30.29,167200.0,25.0116,25.0529,25.0116,25.0446,167200.0
2012-04-19 15:05:00,30.29,30.3,30.25,30.28,232400.0,25.0446,25.0529,25.0116,25.0364,232400.0
2012-04-19 15:10:00,30.28,30.3,30.25,30.28,187800.0,25.0364,25.0529,25.0116,25.0364,187800.0
2012-04-19 15:15:00,30.28,30.3,30.26,30.29,124200.0,25.0364,25.0529,25.0198,25.0446,124200.0
2012-04-19 15:20:00,30.28,30.3,30.26,30.3,123800.0,25.0364,25.0529,25.0198,25.0529,123800.0
2012-04-19 15:25:00,30.3,30.36,30.29,30.36,293200.0,25.0529,25.1025,25.0446,25.1025,293200.0
2012-04-19 15:30:00,30.36,30.38,30.34,30.36,114600.0,25.1025,25.1191,25.086,25.1025,114600.0
2012-04-19 15:35:00,30.37,30.4,30.36,30.38,141200.0,25.1108,25.1356,25.1025,25.1191,141200.0
2012-04-19 15:40:00,30.39,30.41,30.38,30.41,285200.0,25.1273,25.1439,25.1191,25.1439,285200.0
2012-04-19 15:45:00,30.41,30.45,30.41,30.43,381000.0,25.1439,25.1769,25.1439,25.1604,381000.0
2012-04-19 15:50:00,30.42,30.42,30.35,30.39,329000.0,25.1521,25.1521,25.0943,25.1273,329000.0
2012-04-19 15:55:00,30.39,30.41,30.36,30.38,714000.0,25.1273,25.1439,25.1025,25.1191,714000.0
2012-04-20 09:30:00,30.5,30.57,30.48,30.54,66400.0,25.2183,25.2762,25.2017,25.2514,66400.0
2012-04-20 09:35:00,30.55,30.58,30.5,30.51,504000.0,25.2596,25.2844,25.2183,25.2265,504000.0
2012-04-20 09:40:00,30.51,30.51,30.38,30.38,612800.0,25.2265,25.2265,25.1191,25.1191,612800.0
2012-04-20 09:45:00,30.38,30.45,30.36,30.42,283200.0,25.1191,25.1769,25.1025,25.1521,283200.0
2012-04-20 09:50:00,30.42,30.5,30.4,30.43,1586000.0,25.1521,25.2183,25.1356,25.1604,1586000.0
2012-04-20 09:55:00,30.44,30.48,30.38,30.48,364400.0,25.1687,25.2017,25.1191,25.2017,364400.0
2012-04-20 10:00:00,30.48,30.5,30.37,30.43,173400.0,25.2017,25.2183,25.1108,25.1604,173400.0
2012-04-20 10:05:00,30.42,30.47,30.39,30.45,192800.0,25.1521,25.1935,25.1273,25.1769,192800.0
2012-04-20 10:10:00,30.45,30.48,30.43,30.47,85600.0,25.1769,25.2017,25.1604,25.1935,85600.0
2012-04-20 10:15:00,30.47,30.5,30.43,30.47,65400.0,25.1935,25.2183,25.1604,25.1935,65400.0
2012-04-20 10:20:00,30.47,30.51,30.45,30.5,119200.0,25.1935,25.2265,25.1769,25.2183,119200.0
2012-04-20 10:25:00,30.5,30.55,30.49,30.53,60600.0,25.2183,25.2596,25.21,25.2431,60600.0
2012-04-20 10:30:00,30.53,30.59,30.53,30.57,85800.0,25.2431,25.2927,25.2431,25.2762,85800.0
2012-04-20 10:35:00,30.58,30.64,30.58,30.64,55200.0,25.2844,25.334,25.2844,25.334,55200.0
2012-04-20 10:40:00,30.64,30.65,30.6,30.6,48600.0,25.334,25.3423,25.301,25.301,48600.0
2012-04-20 10:45:00,30.6,30.61,30.59,30.6,35200.0,25.301,25.3092,25.2927,25.301,35200.0
2012-04-20 10:50:00,30.59,30.61,30.56,30.59,77000.0,25.2927,25.3092,25.2679,25.2927,77000.0
2012-04-20 10:55:00,30.59,30.61,30.59,30.6,45600.0,25.2927,25.3092,25.2927,25.301,45600.0
2012-04-20 11:00:00,30.6,30.6,30.54,30.56,71600.0,25.301,25.301,25.2514,25.2679,71600.0
2012-04-20 11:05:00,30.57,30.59,30.57,30.57,51400.0,25.2762,25.2927,25.2762,25.2762,51400.0
2012-04-20 11:10:00,30.57,30.6,30.57,30.6,26000.0,25.2762,25.301,25.2762,25.301,26000.0
2012-04-20 11:15:00,30.59,30.61,30.58,30.6,29200.0,25.2927,25.3092,25.2844,25.301,29200.0
2012-04-20 11:20:00,30.6,30.61,30.58,30.58,10200.0,25.301,25.3092,25.2844,25.2844,10200.0
2012-04-20 11:25:00,30.57,30.58,30.56,30.57,25000.0,25.2762,25.2844,25.2679,25.2762,25000.0
2012-04-20 11:30:00,30.57,30.58,30.57,30.57,35000.0,25.2762,25.2844,25.2762,25.2762,35000.0
2012-04-20 11:35:00,30.57,30.57,30.55,30.57,24600.0,25.2762,25.2762,25.2596,25.2762,24600.0
2012-04-20 11:40:00,30.57,30.58,30.56,30.57,18000.0,25.2762,25.2844,25.2679,25.2762,18000.0
2012-04-20 11:45:00,30.57,30.58,30.56,30.57,38000.0,25.2762,25.2844,25.2679,25.2762,38000.0
2012-04-20 11:50:00,30.57,30.58,30.57,30.57,35000.0,25.2762,25.2844,25.2762,25.2762,35000.0
2012-04-20 11:55:00,30.58,30.58,30.55,30.58,298800.0,25.2844,25.2844,25.2596,25.2844,298800.0
2012-04-20 12:00:00,30.58,30.61,30.58,30.6,55600.0,25.2844,25.3092,25.2844,25.301,55600.0
2012-04-20 12:05:00,30.61,30.61,30.6,30.6,46400.0,25.3092,25.3092,25.301,25.301,46400.0
2012-04-20 12:10:00,30.6,30.61,30.59,30.6,19400.0,25.301,25.3092,25.2927,25.301,19400.0
2012-04-20 12:15:00,30.61,30.61,30.6,30.61,91800.0,25.3092,25.3092,25.301,25.3092,91800.0
2012-04-20 12:20:00,30.61,30.63,30.6,30.63,56200.0,25.3092,25.3258,25.301,25.3258,56200.0
2012-04-20 12:25:00,30.62,30.63,30.62,30.63,4600.0,25.3175,25.3258,25.3175,25.3258,4600.0
2012-04-20 12:30:00,30.63,30.63,30.62,30.62,5600.0,25.3258,25.3258,25.3175,25.3175,5600.0
2012-04-20 12:35:00,30.62,30.63,30.61,30.62,19800.0,25.3175,25.3258,25.3092,25.3175,19800.0
2012-04-20 12:40:00,30.61,30.61,30.59,30.59,26600.0,25.3092,25.3092,25.2927,25.2927,26600.0
2012-04-20 12:45:00,30.59,30.61,30.58,30.6,21800.0,25.2927,25.3092,25.2844,25.301,21800.0
2012-04-20 12:50:00,30.61,30.63,30.6,30.6,274600.0,25.3092,25.3258,25.301,25.301,274600.0
2012-04-20 12:55:00,30.61,30.61,30.56,30.56,377400.0,25.3092,25.3092,25.2679,25.2679,377400.0
2012-04-20 13:00:00,30.55,30.56,30.5,30.52,327200.0,25.2596,25.2679,25.2183,25.2348,327200.0
2012-04-20 13:05:00,30.52,30.54,30.52,30.54,30000.0,25.2348,25.2514,25.2348,25.2514,30000.0
2012-04-20 13:10:00,30.54,30.54,30.53,30.54,13200.0,25.2514,25.2514,25.2431,25.2514,13200.0
2012-04-20 13:15:00,30.54,30.54,30.52,30.54,93800.0,25.2514,25.2514,25.2348,25.2514,93800.0
2012-04-20 13:20:00,30.54,30.54,30.5,30.5,136600.0,25.2514,25.2514,25.2183,25.2183,136600.0
2012-04-20 13:25:00,30.49,30.49,30.45,30.46,274800.0,25.21,25.21,25.1769,25.1852,274800.0
2012-04-20 13:30:00,30.45,30.45,30.43,30.43,82600.0,25.1769,25.1769,25.1604,25.1604,82600.0
2012-04-20 13:35:00,30.43,30.48,30.43,30.47,70400.0,25.1604,25.2017,25.1604,25.1935,70400.0
2012-04-20 13:40:00,30.47,30.47,30.47,30.47,20200.0,25.1935,25.1935,25.1935,25.1935,20200.0
2012-04-20 13:45:00,30.46,30.48,30.46,30.46,144800.0,25.1852,25.2017,25.1852,25.1852,144800.0
2012-04-20 13:50:00,30.46,30.46,30.39,30.43,84600.0,25.1852,25.1852,25.1273,25.1604,84600.0
2012-04-20 13:55:00,30.43,30.44,30.41,30.43,123800.0,25.1604,25.1687,25.1439,25.1604,123800.0
2012-04-20 14:00:00,30.44,30.44,30.42,30.43,31000.0,25.1687,25.1687,25.1521,25.1604,31000.0
2012-04-20 14:05:00,30.43,30.45,30.38,30.39,93000.0,25.1604,25.1769,25.1191,25.1273,93000.0
2012-04-20 14:10:00,30.39,30.45,30.39,30.44,48800.0,25.1273,25.1769,25.1273,25.1687,48800.0
2012-04-20 14:15:00,30.43,30.47,30.43,30.45,75000.0,25.1604,25.1935,25.1604,25.1769,75000.0
2012-04-20 14:20:00,30.45,30.48,30.43,30.46,48600.0,25.1769,25.2017,25.1604,25.1852,48600.0
2012-04-20 14:25:00,30.46,30.5,30.46,30.5,52000.0,25.1852,25.2183,25.1852,25.2183,52000.0
2012-04-20 14:30:00,30.5,30.5,30.49,30.5,71000.0,25.2183,25.2183,25.21,25.2183,71000.0
2012-04-20 14:35:00,30.49,30.5,30.48,30.5,54200.0,25.21,25.2183,25.2017,25.2183,54200.0
2012-04-20 14:40:00,30.5,30.5,30.49,30.49,63000.0,25.2183,25.2183,25.21,25.21,63000.0
2012-04-20 14:45:00,30.49,30.5,30.48,30.5,62000.0,25.21,25.2183,25.2017,25.2183,62000.0
2012-04-20 14:50:00,30.5,30.5,30.49,30.5,30000.0,25.2183,25.2183,25.21,25.2183,30000.0
2012-04-20 14:55:00,30.5,30.5,30.47,30.5,97600.0,25.2183,25.2183,25.1935,25.2183,97600.0
2012-04-20 15:00:00,30.5,30.5,30.47,30.48,44600.0,25.2183,25.2183,25.1935,25.2017,44600.0
2012-04-20 15:05:00,30.48,30.5,30.44,30.44,50400.0,25.2017,25.2183,25.1687,25.1687,50400.0
2012-04-20 15:10:00,30.44,30.47,30.43,30.47,73600.0,25.1687,25.1935,25.1604,25.1935,73600.0
2012-04-20 15:15:00,30.47,30.48,30.46,30.48,48200.0,25.1935,25.2017,25.1852,25.2017,48200.0
2012-04-20 15:20:00,30.48,30.49,30.46,30.47,48000.0,25.2017,25.21,25.1852,25.1935,48000.0
2012-04-20 15:25:00,30.46,30.47,30.45,30.46,70000.0,25.1852,25.1935,25.1769,25.1852,70000.0
2012-04-20 15:30:00,30.46,30.48,30.45,30.46,155600.0,25.1852,25.2017,25.1769,25.1852,155600.0
2012-04-20 15:35:00,30.46,30.48,30.44,30.48,161800.0,25.1852,25.2017,25.1687,25.2017,161800.0
2012-04-20 15:40:00,30.48,30.48,30.46,30.47,160400.0,25.2017,25.2017,25.1852,25.1935,160400.0
2012-04-20 15:45:00,30.47,30.5,30.47,30.49,207000.0,25.1935,25.2183,25.1935,25.21,207000.0
2012-04-20 15:50:00,30.49,30.49,30.46,30.47,125200.0,25.21,25.21,25.1852,25.1935,125200.0
2012-04-20 15:55:00,30.48,30.49,30.45,30.46,932000.0,25.2017,25.21,25.1769,25.1852,932000.0
2012-04-23 09:30:00,30.18,30.18,29.97,29.98,115200.0,24.9537,24.9537,24.7801,24.7883,115200.0
2012-04-23 09:35:00,29.98,30.06,29.97,30.06,171800.0,24.7883,24.8545,24.7801,24.8545,171800.0
2012-04-23 09:40:00,30.06,30.07,30.02,30.02,222000.0,24.8545,24.8627,24.8214,24.8214,222000.0
2012-04-23 09:45:00,30.02,30.04,29.98,30.0,108800.0,24.8214,24.8379,24.7883,24.8049,108800.0
2012-04-23 09:50:00,30.0,30.01,29.95,29.97,192000.0,24.8049,24.8131,24.7635,24.7801,192000.0
2012-04-23 09:55:00,29.96,29.97,29.92,29.95,328200.0,24.7718,24.7801,24.7387,24.7635,328200.0
2012-04-23 10:00:00,29.94,29.94,29.9,29.93,194200.0,24.7553,24.7553,24.7222,24.747,194200.0
2012-04-23 10:05:00,29.93,29.93,29.85,29.86,276000.0,24.747,24.747,24.6808,24.6891,276000.0
2012-04-23 10:10:00,29.85,29.9,29.85,29.9,87200.0,24.6808,24.7222,24.6808,24.7222,87200.0
2012-04-23 10:15:00,29.9,29.93,29.9,29.91,124400.0,24.7222,24.747,24.7222,24.7305,124400.0
2012-04-23 10:20:00,29.9,29.98,29.88,29.96,76600.0,24.7222,24.7883,24.7056,24.7718,76600.0
2012-04-23 10:25:00,29.95,29.97,29.93,29.97,144400.0,24.7635,24.7801,24.747,24.7801,144400.0
2012-04-23 10:30:00,29.96,29.97,29.91,29.93,51200.0,24.7718,24.7801,24.7305,24.747,51200.0
2012-04-23 10:35:00,29.93,29.96,29.9,29.93,440200.0,24.747,24.7718,24.7222,24.747,440200.0
2012-04-23 10:40:00,29.93,29.93,29.89,29.89,87000.0,24.747,24.747,24.7139,24.7139,87000.0
2012-04-23 10:45:00,29.89,29.89,29.85,29.86,173000.0,24.7139,24.7139,24.6808,24.6891,173000.0
2012-04-23 10:50:00,29.87,29.91,29.84,29.91,121600.0,24.6974,24.7305,24.6726,24.7305,121600.0
2012-04-23 10:55:00,29.91,29.93,29.89,29.89,53800.0,24.7305,24.747,24.7139,24.7139,53800.0
2012-04-23 11:00:00,29.9,29.9,29.86,29.89,59800.0,24.7222,24.7222,24.6891,24.7139,59800.0
2012-04-23 11:05:00,29.88,29.9,29.87,29.89,79000.0,24.7056,24.7222,24.6974,24.7139,79000.0
2012-04-23 11:10:00,29.9,29.9,29.86,29.89,301200.0,24.7222,24.7222,24.6891,24.7139,301200.0
2012-04-23 11:15:00,29.89,29.9,29.86,29.88,49400.0,24.7139,24.7222,24.6891,24.7056,49400.0
2012-04-23 11:20:00,29.88,29.89,29.86,29.87,20800.0,24.7056,24.7139,24.6891,24.6974,20800.0
2012-04-23 11:25:00,29.87,29.88,29.86,29.86,55200.0,24.6974,24.7056,24.6891,24.6891,55200.0
2012-04-23 11:30:00,29.86,29.87,29.85,29.85,51000.0,24.6891,24.6974,24.6808,24.6808,51000.0
2012-04-23 11:35:00,29.85,29.89,29.85,29.87,158600.0,24.6808,24.7139,24.6808,24.6974,158600.0
2012-04-23 11:40:00,29.87,29.88,29.85,29.88,212200.0,24.6974,24.7056,24.6808,24.7056,212200.0
2012-04-23 11:45:00,29.88,29.88,29.85,29.87,48000.0,24.7056,24.7056,24.6808,24.6974,48000.0
2012-04-23 11:50:00,29.87,29.91,29.87,29.89,50000.0,24.6974,24.7305,24.6974,24.7139,50000.0
2012-04-23 11:55:00,29.89,29.92,29.89,29.92,43200.0,24.7139,24.7387,24.7139,24.7387,43200.0
2012-04-23 12:00:00,29.92,29.95,29.9,29.95,45600.0,24.7387,24.7635,24.7222,24.7635,45600.0
2012-04-23 12:05:00,29.95,29.99,29.95,29.98,41200.0,24.7635,24.7966,24.7635,24.7883,41200.0
2012-04-23 12:10:00,29.98,29.98,29.96,29.98,23000.0,24.7883,24.7883,24.7718,24.7883,23000.0
2012-04-23 12:15:00,29.99,29.99,29.97,29.98,63600.0,24.7966,24.7966,24.7801,24.7883,63600.0
2012-04-23 12:20:00,29.98,29.98,29.97,29.98,99400.0,24.7883,24.7883,24.7801,24.7883,99400.0
2012-04-23 12:25:00,29.98,30.02,29.98,30.01,141000.0,24.7883,24.8214,24.7883,24.8131,141000.0
2012-04-23 12:30:00,30.02,30.03,30.02,30.02,95800.0,24.8214,24.8297,24.8214,24.8214,95800.0
2012-04-23 12:35:00,30.03,30.05,30.0,30.01,96400.0,24.8297,24.8462,24.8049,24.8131,96400.0
2012-04-23 12:40:00,30.01,30.01,29.98,29.99,146600.0,24.8131,24.8131,24.7883,24.7966,146600.0
2012-04-23 12:45:00,29.99,29.99,29.95,29.96,92800.0,24.7966,24.7966,24.7635,24.7718,92800.0
2012-04-23 12:50:00,29.96,29.97,29.95,29.95,131800.0,24.7718,24.7801,24.7635,24.7635,131800.0
2012-04-23 12:55:00,29.95,29.96,29.95,29.96,30200.0,24.7635,24.7718,24.7635,24.7718,30200.0
2012-04-23 13:00:00,29.96,29.98,29.96,29.96,35600.0,24.7718,24.7883,24.7718,24.7718,35600.0
2012-04-23 13:05:00,29.96,29.96,29.95,29.96,13800.0,24.7718,24.7718,24.7635,24.7718,13800.0
2012-04-23 13:10:00,29.96,29.97,29.96,29.97,31600.0,24.7718,24.7801,24.7718,24.7801,31600.0
2012-04-23 13:15:00,29.97,29.98,29.96,29.98,25800.0,24.7801,24.7883,24.7718,24.7883,25800.0
2012-04-23 13:20:00,29.98,30.0,29.97,30.0,38200.0,24.7883,24.8049,24.7801,24.8049,38200.0
2012-04-23 13:25:00,30.0,30.0,29.98,29.99,63600.0,24.8049,24.8049,24.7883,24.7966,63600.0
2012-04-23 13:30:00,29.98,29.99,29.97,29.98,26000.0,24.7883,24.7966,24.7801,24.7883,26000.0
2012-04-23 13:35:00,29.98,30.0,29.98,30.0,24600.0,24.7883,24.8049,24.7883,24.8049,24600.0
2012-04-23 13:40:00,30.0,30.0,29.99,30.0,72400.0,24.8049,24.8049,24.7966,24.8049,72400.0
2012-04-23 13:45:00,30.0,30.0,29.95,29.97,47800.0,24.8049,24.8049,24.7635,24.7801,47800.0
2012-04-23 13:50:00,29.97,29.99,29.96,29.97,26400.0,24.7801,24.7966,24.7718,24.7801,26400.0
2012-04-23 13:55:00,29.98,29.99,29.97,29.98,39400.0,24.7883,24.7966,24.7801,24.7883,39400.0
2012-04-23 14:00:00,29.98,29.99,29.95,29.98,64400.0,24.7883,24.7966,24.7635,24.7883,64400.0
2012-04-23 14:05:00,29.98,29.99,29.95,29.99,30200.0,24.7883,24.7966,24.7635,24.7966,30200.0
2012-04-23 14:10:00,29.99,30.03,29.98,30.01,39400.0,24.7966,24.8297,24.7883,24.8131,39400.0
2012-04-23 14:15:00,30.02,30.06,30.02,30.05,87600.0,24.8214,24.8545,24.8214,24.8462,87600.0
2012-04-23 14:20:00,30.05,30.12,30.05,30.1,236400.0,24.8462,24.9041,24.8462,24.8875,236400.0
2012-04-23 14:25:00,30.1,30.11,30.09,30.11,123600.0,24.8875,24.8958,24.8793,24.8958,123600.0
2012-04-23 14:30:00,30.11,30.15,30.11,30.15,39000.0,24.8958,24.9289,24.8958,24.9289,39000.0
2012-04-23 14:35:00,30.15,30.16,30.13,30.15,130800.0,24.9289,24.9372,24.9124,24.9289,130800.0
2012-04-23 14:40:00,30.15,30.15,30.11,30.11,128200.0,24.9289,24.9289,24.8958,24.8958,128200.0
2012-04-23 14:45:00,30.1,30.13,30.07,30.09,88800.0,24.8875,24.9124,24.8627,24.8793,88800.0
2012-04-23 14:50:00,30.09,30.1,30.08,30.1,47400.0,24.8793,24.8875,24.871,24.8875,47400.0
2012-04-23 14:55:00,30.09,30.1,30.06,30.06,55800.0,24.8793,24.8875,24.8545,24.8545,55800.0
2012-04-23 15:00:00,30.06,30.09,30.05,30.07,48200.0,24.8545,24.8793,24.8462,24.8627,48200.0
2012-04-23 15:05:00,30.08,30.11,30.06,30.06,86400.0,24.871,24.8958,24.8545,24.8545,86400.0
2012-04-23 15:10:00,30.07,30.1,30.07,30.1,78800.0,24.8627,24.8875,24.8627,24.8875,78800.0
2012-04-23 15:15:00,30.1,30.13,30.08,30.13,49600.0,24.8875,24.9124,24.871,24.9124,49600.0
2012-04-23 15:20:00,30.13,30.13,30.09,30.11,85400.0,24.9124,24.9124,24.8793,24.8958,85400.0
2012-04-23 15:25:00,30.11,30.15,30.1,30.15,50200.0,24.8958,24.9289,24.8875,24.9289,50200.0
2012-04-23 15:30:00,30.14,30.16,30.13,30.15,50600.0,24.9206,24.9372,24.9124,24.9289,50600.0
2012-04-23 15:35:00,30.14,30.15,30.13,30.15,57200.0,24.9206,24.9289,24.9124,24.9289,57200.0
2012-04-23 15:40:00,30.16,30.16,30.13,30.15,92200.0,24.9372,24.9372,24.9124,24.9289,92200.0
2012-04-23 15:45:00,30.15,30.15,30.11,30.11,200800.0,24.9289,24.9289,24.8958,24.8958,200800.0
2012-04-23 15:50:00,30.11,30.15,30.11,30.15,270600.0,24.8958,24.9289,24.8958,24.9289,270600.0
2012-04-23 15:55:00,30.15,30.15,30.1,30.11,662200.0,24.9289,24.9289,24.8875,24.8958,662200.0
2012-04-24 09:30:00,30.05,30.05,29.96,29.96,124800.0,24.8462,24.8462,24.7718,24.7718,124800.0
2012-04-24 09:35:00,29.95,29.96,29.82,29.87,372800.0,24.7635,24.7718,24.656,24.6974,372800.0
2012-04-24 09:40:00,29.87,29.87,29.8,29.8,546000.0,24.6974,24.6974,24.6395,24.6395,546000.0
2012-04-24 09:45:00,29.79,29.88,29.79,29.87,208400.0,24.6312,24.7056,24.6312,24.6974,208400.0
2012-04-24 09:50:00,29.87,29.88,29.84,29.85,90400.0,24.6974,24.7056,24.6726,24.6808,90400.0
2012-04-24 09:55:00,29.85,29.86,29.79,29.8,340400.0,24.6808,24.6891,24.6312,24.6395,340400.0
2012-04-24 10:00:00,29.8,29.93,29.8,29.93,237400.0,24.6395,24.747,24.6395,24.747,237400.0
2012-04-24 10:05:00,29.93,30.0,29.92,29.99,254600.0,24.747,24.8049,24.7387,24.7966,254600.0
2012-04-24 10:10:00,29.98,29.99,29.91,29.92,194800.0,24.7883,24.7966,24.7305,24.7387,194800.0
2012-04-24 10:15:00,29.92,29.95,29.91,29.91,107200.0,24.7387,24.7635,24.7305,24.7305,107200.0
2012-04-24 10:20:00,29.91,29.91,29.84,29.86,439400.0,24.7305,24.7305,24.6726,24.6891,439400.0
2012-04-24 10:25:00,29.86,29.89,29.86,29.89,65600.0,24.6891,24.7139,24.6891,24.7139,65600.0
2012-04-24 10:30:00,29.89,29.93,29.89,29.91,33200.0,24.7139,24.747,24.7139,24.7305,33200.0
2012-04-24 10:35:00,29.91,29.92,29.9,29.9,94800.0,24.7305,24.7387,24.7222,24.7222,94800.0
2012-04-24 10:40:00,29.9,29.92,29.88,29.91,230000.0,24.7222,24.7387,24.7056,24.7305,230000.0
2012-04-24 10:45:00,29.91,29.95,29.9,29.93,136200.0,24.7305,24.7635,24.7222,24.747,136200.0
2012-04-24 10:50:00,29.92,29.92,29.89,29.89,31600.0,24.7387,24.7387,24.7139,24.7139,31600.0
2012-04-24 10:55:00,29.89,29.93,29.89,29.9,59200.0,24.7139,24.747,24.7139,24.7222,59200.0
2012-04-24 11:00:00,29.9,29.93,29.9,29.91,58000.0,24.7222,24.747,24.7222,24.7305,58000.0
2012-04-24 11:05:00,29.91,29.92,29.88,29.92,113400.0,24.7305,24.7387,24.7056,24.7387,113400.0
2012-04-24 11:10:00,29.92,29.98,29.89,29.97,143000.0,24.7387,24.7883,24.7139,24.7801,143000.0
2012-04-24 11:15:00,29.98,29.99,29.97,29.97,25600.0,24.7883,24.7966,24.7801,24.7801,25600.0
2012-04-24 11:20:00,29.97,29.98,29.96,29.97,32200.0,24.7801,24.7883,24.7718,24.7801,32200.0
2012-04-24 11:25:00,29.97,29.99,29.96,29.97,53600.0,24.7801,24.7966,24.7718,24.7801,53600.0
2012-04-24 11:30:00,29.97,29.98,29.95,29.96,89400.0,24.7801,24.7883,24.7635,24.7718,89400.0
2012-04-24 11:35:00,29.96,29.96,29.91,29.93,35000.0,24.7718,24.7718,24.7305,24.747,35000.0
2012-04-24 11:40:00,29.93,29.95,29.93,29.95,34800.0,24.747,24.7635,24.747,24.7635,34800.0
2012-04-24 11:45:00,29.95,29.97,29.94,29.96,25600.0,24.7635,24.7801,24.7553,24.7718,25600.0
2012-04-24 11:50:00,29.96,29.98,29.96,29.97,28400.0,24.7718,24.7883,24.7718,24.7801,28400.0
2012-04-24 11:55:00,29.96,29.96,29.93,29.94,28200.0,24.7718,24.7718,24.747,24.7553,28200.0
2012-04-24 12:00:00,29.94,29.95,29.93,29.95,80200.0,24.7553,24.7635,24.747,24.7635,80200.0
2012-04-24 12:05:00,29.95,29.95,29.9,29.91,194200.0,24.7635,24.7635,24.7222,24.7305,194200.0
2012-04-24 12:10:00,29.91,29.92,29.89,29.89,179200.0,24.7305,24.7387,24.7139,24.7139,179200.0
2012-04-24 12:15:00,29.89,29.89,29.82,29.83,557200.0,24.7139,24.7139,24.656,24.6643,557200.0
2012-04-24 12:20:00,29.82,29.84,29.8,29.81,164600.0,24.656,24.6726,24.6395,24.6478,164600.0
2012-04-24 12:25:00,29.81,29.81,29.78,29.81,314600.0,24.6478,24.6478,24.623,24.6478,314600.0
2012-04-24 12:30:00,29.81,29.82,29.81,29.82,33600.0,24.6478,24.656,24.6478,24.656,33600.0
2012-04-24 12:35:00,29.82,29.82,29.77,29.79,51600.0,24.656,24.656,24.6147,24.6312,51600.0
2012-04-24 12:40:00,29.79,29.79,29.73,29.75,334000.0,24.6312,24.6312,24.5816,24.5982,334000.0
2012-04-24 12:45:00,29.75,29.76,29.74,29.75,93400.0,24.5982,24.6064,24.5899,24.5982,93400.0
2012-04-24 12:50:00,29.75,29.77,29.71,29.71,241400.0,24.5982,24.6147,24.5651,24.5651,241400.0
2012-04-24 12:55:00,29.72,29.72,29.67,29.67,199000.0,24.5734,24.5734,24.532,24.532,199000.0
2012-04-24 13:00:00,29.67,29.68,29.66,29.66,394600.0,24.532,24.5403,24.5237,24.5237,394600.0
2012-04-24 13:05:00,29.66,29.68,29.66,29.67,193800.0,24.5237,24.5403,24.5237,24.532,193800.0
2012-04-24 13:10:00,29.67,29.68,29.6,29.62,1284200.0,24.532,24.5403,24.4741,24.4907,1284200.0
2012-04-24 13:15:00,29.61,29.66,29.61,29.65,355200.0,24.4824,24.5237,24.4824,24.5155,355200.0
2012-04-24 13:20:00,29.65,29.66,29.64,29.65,195200.0,24.5155,24.5237,24.5072,24.5155,195200.0
2012-04-24 13:25:00,29.65,29.65,29.65,29.65,98400.0,24.5155,24.5155,24.5155,24.5155,98400.0
2012-04-24 13:30:00,29.65,29.65,29.64,29.65,769600.0,24.5155,24.5155,24.5072,24.5155,769600.0
2012-04-24 13:35:00,29.65,29.65,29.64,29.65,111800.0,24.5155,24.5155,24.5072,24.5155,111800.0
2012-04-24 13:40:00,29.64,29.64,29.61,29.61,351200.0,24.5072,24.5072,24.4824,24.4824,351200.0
2012-04-24 13:45:00,29.6,29.6,29.58,29.58,541000.0,24.4741,24.4741,24.4576,24.4576,541000.0
2012-04-24 13:50:00,29.58,29.58,29.48,29.48,754200.0,24.4576,24.4576,24.3749,24.3749,754200.0
2012-04-24 13:55:00,29.48,29.48,29.45,29.45,186400.0,24.3749,24.3749,24.3501,24.3501,186400.0
2012-04-24 14:00:00,29.45,29.48,29.45,29.48,252000.0,24.3501,24.3749,24.3501,24.3749,252000.0
2012-04-24 14:05:00,29.48,29.52,29.47,29.52,255000.0,24.3749,24.408,24.3666,24.408,255000.0
2012-04-24 14:10:00,29.52,29.54,29.51,29.53,65200.0,24.408,24.4245,24.3997,24.4163,65200.0
2012-04-24 14:15:00,29.54,29.57,29.53,29.54,160400.0,24.4245,24.4493,24.4163,24.4245,160400.0
2012-04-24 14:20:00,29.54,29.54,29.51,29.52,53000.0,24.4245,24.4245,24.3997,24.408,53000.0
2012-04-24 14:25:00,29.53,29.53,29.42,29.44,526600.0,24.4163,24.4163,24.3253,24.3418,526600.0
2012-04-24 14:30:00,29.45,29.46,29.43,29.46,623000.0,24.3501,24.3584,24.3336,24.3584,623000.0
2012-04-24 14:35:00,29.46,29.54,29.46,29.53,469400.0,24.3584,24.4245,24.3584,24.4163,469400.0
2012-04-24 14:40:00,29.53,29.54,29.52,29.52,287400.0,24.4163,24.4245,24.408,24.408,287400.0
2012-04-24 14:45:00,29.52,29.53,29.52,29.53,277000.0,24.408,24.4163,24.408,24.4163,277000.0
2012-04-24 14:50:00,29.53,29.58,29.53,29.58,537600.0,24.4163,24.4576,24.4163,24.4576,537600.0
2012-04-24 14:55:00,29.58,29.58,29.56,29.57,53600.0,24.4576,24.4576,24.4411,24.4493,53600.0
2012-04-24 15:00:00,29.57,29.57,29.55,29.55,164200.0,24.4493,24.4493,24.4328,24.4328,164200.0
2012-04-24 15:05:00,29.55,29.57,29.54,29.57,288800.0,24.4328,24.4493,24.4245,24.4493,288800.0
2012-04-24 15:10:00,29.57,29.58,29.56,29.56,62200.0,24.4493,24.4576,24.4411,24.4411,62200.0
2012-04-24 15:15:00,29.56,29.57,29.55,29.55,193400.0,24.4411,24.4493,24.4328,24.4328,193400.0
2012-04-24 15:20:00,29.56,29.6,29.56,29.59,114800.0,24.4411,24.4741,24.4411,24.4659,114800.0
2012-04-24 15:25:00,29.59,29.61,29.57,29.6,261400.0,24.4659,24.4824,24.4493,24.4741,261400.0
2012-04-24 15:30:00,29.6,29.64,29.6,29.63,326200.0,24.4741,24.5072,24.4741,24.4989,326200.0
2012-04-24 15:35:00,29.63,29.65,29.63,29.65,254000.0,24.4989,24.5155,24.4989,24.5155,254000.0
2012-04-24 15:40:00,29.65,29.66,29.65,29.66,125800.0,24.5155,24.5237,24.5155,24.5237,125800.0
2012-04-24 15:45:00,29.66,29.7,29.65,29.68,662800.0,24.5237,24.5568,24.5155,24.5403,662800.0
2012-04-24 15:50:00,29.68,29.68,29.66,29.66,351800.0,24.5403,24.5403,24.5237,24.5237,351800.0
2012-04-24 15:55:00,29.66,29.69,29.66,29.68,925200.0,24.5237,24.5486,24.5237,24.5403,925200.0
2012-04-25 09:30:00,30.02,30.11,29.95,30.07,310600.0,24.8214,24.8958,24.7635,24.8627,310600.0
2012-04-25 09:35:00,30.07,30.16,30.04,30.13,850200.0,24.8627,24.9372,24.8379,24.9124,850200.0
2012-04-25 09:40:00,30.13,30.2,30.11,30.19,926200.0,24.9124,24.9702,24.8958,24.962,926200.0
2012-04-25 09:45:00,30.2,30.24,30.18,30.19,1249200.0,24.9702,25.0033,24.9537,24.962,1249200.0
2012-04-25 09:50:00,30.19,30.25,30.19,30.24,221400.0,24.962,25.0116,24.962,25.0033,221400.0
2012-04-25 09:55:00,30.25,30.25,30.18,30.22,354400.0,25.0116,25.0116,24.9537,24.9868,354400.0
2012-04-25 10:00:00,30.22,30.22,30.16,30.16,238600.0,24.9868,24.9868,24.9372,24.9372,238600.0
2012-04-25 10:05:00,30.15,30.18,30.15,30.17,69200.0,24.9289,24.9537,24.9289,24.9454,69200.0
2012-04-25 10:10:00,30.16,30.17,30.09,30.11,428800.0,24.9372,24.9454,24.8793,24.8958,428800.0
2012-04-25 10:15:00,30.11,30.15,30.11,30.14,212000.0,24.8958,24.9289,24.8958,24.9206,212000.0
2012-04-25 10:20:00,30.14,30.18,30.14,30.15,115800.0,24.9206,24.9537,24.9206,24.9289,115800.0
2012-04-25 10:25:00,30.15,30.2,30.09,30.1,601600.0,24.9289,24.9702,24.8793,24.8875,601600.0
2012-04-25 10:30:00,30.1,30.11,30.09,30.09,83400.0,24.8875,24.8958,24.8793,24.8793,83400.0
2012-04-25 10:35:00,30.1,30.11,30.08,30.09,179200.0,24.8875,24.8958,24.871,24.8793,179200.0
2012-04-25 10:40:00,30.1,30.11,30.08,30.09,420600.0,24.8875,24.8958,24.871,24.8793,420600.0
2012-04-25 10:45:00,30.09,30.1,30.07,30.09,381000.0,24.8793,24.8875,24.8627,24.8793,381000.0
2012-04-25 10:50:00,30.09,30.1,30.05,30.07,292200.0,24.8793,24.8875,24.8462,24.8627,292200.0
2012-04-25 10:55:00,30.07,30.07,30.03,30.04,79800.0,24.8627,24.8627,24.8297,24.8379,79800.0
2012-04-25 11:00:00,30.03,30.03,30.0,30.0,98600.0,24.8297,24.8297,24.8049,24.8049,98600.0
2012-04-25 11:05:00,30.0,30.02,29.97,29.99,237400.0,24.8049,24.8214,24.7801,24.7966,237400.0
2012-04-25 11:10:00,29.99,29.99,29.96,29.97,75000.0,24.7966,24.7966,24.7718,24.7801,75000.0
2012-04-25 11:15:00,29.96,29.96,29.94,29.95,112800.0,24.7718,24.7718,24.7553,24.7635,112800.0
2012-04-25 11:20:00,29.95,29.99,29.95,29.95,270400.0,24.7635,24.7966,24.7635,24.7635,270400.0
2012-04-25 11:25:00,29.95,30.0,29.95,30.0,44600.0,24.7635,24.8049,24.7635,24.8049,44600.0
2012-04-25 11:30:00,30.0,30.0,29.98,29.99,60200.0,24.8049,24.8049,24.7883,24.7966,60200.0
2012-04-25 11:35:00,29.99,30.0,29.98,29.99,39200.0,24.7966,24.8049,24.7883,24.7966,39200.0
2012-04-25 11:40:00,29.99,29.99,29.97,29.97,34800.0,24.7966,24.7966,24.7801,24.7801,34800.0
2012-04-25 11:45:00,29.97,29.97,29.95,29.95,18600.0,24.7801,24.7801,24.7635,24.7635,18600.0
2012-04-25 11:50:00,29.95,29.97,29.93,29.97,20400.0,24.7635,24.7801,24.747,24.7801,20400.0
2012-04-25 11:55:00,29.97,29.98,29.96,29.97,34400.0,24.7801,24.7883,24.7718,24.7801,34400.0
2012-04-25 12:00:00,29.97,29.98,29.97,29.98,41600.0,24.7801,24.7883,24.7801,24.7883,41600.0
2012-04-25 12:05:00,29.98,30.0,29.98,30.0,38400.0,24.7883,24.8049,24.7883,24.8049,38400.0
2012-04-25 12:10:00,29.99,30.05,29.99,30.05,38600.0,24.7966,24.8462,24.7966,24.8462,38600.0
2012-04-25 12:15:00,30.05,30.05,30.01,30.02,52800.0,24.8462,24.8462,24.8131,24.8214,52800.0
2012-04-25 12:20:00,30.01,30.03,30.01,30.02,89600.0,24.8131,24.8297,24.8131,24.8214,89600.0
2012-04-25 12:25:00,30.01,30.02,30.0,30.02,72800.0,24.8131,24.8214,24.8049,24.8214,72800.0
2012-04-25 12:30:00,30.03,30.03,29.98,30.01,42000.0,24.8297,24.8297,24.7883,24.8131,42000.0
2012-04-25 12:35:00,30.0,30.06,29.99,30.0,142600.0,24.8049,24.8545,24.7966,24.8049,142600.0
2012-04-25 12:40:00,30.0,30.05,30.0,30.04,79800.0,24.8049,24.8462,24.8049,24.8379,79800.0
2012-04-25 12:45:00,30.03,30.06,30.0,30.0,67200.0,24.8297,24.8545,24.8049,24.8049,67200.0
2012-04-25 12:50:00,30.0,30.04,30.0,30.04,40400.0,24.8049,24.8379,24.8049,24.8379,40400.0
2012-04-25 12:55:00,30.04,30.1,30.03,30.1,84000.0,24.8379,24.8875,24.8297,24.8875,84000.0
2012-04-25 13:00:00,30.1,30.11,30.09,30.11,309000.0,24.8875,24.8958,24.8793,24.8958,309000.0
2012-04-25 13:05:00,30.11,30.18,30.11,30.17,202800.0,24.8958,24.9537,24.8958,24.9454,202800.0
2012-04-25 13:10:00,30.16,30.17,30.15,30.16,95600.0,24.9372,24.9454,24.9289,24.9372,95600.0
2012-04-25 13:15:00,30.16,30.19,30.16,30.18,39200.0,24.9372,24.962,24.9372,24.9537,39200.0
2012-04-25 13:20:00,30.18,30.19,30.17,30.18,38000.0,24.9537,24.962,24.9454,24.9537,38000.0
2012-04-25 13:25:00,30.18,30.2,30.18,30.18,84600.0,24.9537,24.9702,24.9537,24.9537,84600.0
2012-04-25 13:30:00,30.18,30.2,30.18,30.19,99600.0,24.9537,24.9702,24.9537,24.962,99600.0
2012-04-25 13:35:00,30.19,30.22,30.19,30.2,133400.0,24.962,24.9868,24.962,24.9702,133400.0
2012-04-25 13:40:00,30.2,30.21,30.19,30.2,20600.0,24.9702,24.9785,24.962,24.9702,20600.0
2012-04-25 13:45:00,30.2,30.22,30.19,30.2,99400.0,24.9702,24.9868,24.962,24.9702,99400.0
2012-04-25 13:50:00,30.2,30.22,30.2,30.21,27000.0,24.9702,24.9868,24.9702,24.9785,27000.0
2012-04-25 13:55:00,30.21,30.22,30.18,30.2,104800.0,24.9785,24.9868,24.9537,24.9702,104800.0
2012-04-25 14:00:00,30.2,30.2,30.15,30.15,185000.0,24.9702,24.9702,24.9289,24.9289,185000.0
2012-04-25 14:05:00,30.15,30.16,30.11,30.13,173000.0,24.9289,24.9372,24.8958,24.9124,173000.0
2012-04-25 14:10:00,30.13,30.16,30.13,30.14,42000.0,24.9124,24.9372,24.9124,24.9206,42000.0
2012-04-25 14:15:00,30.14,30.15,30.13,30.15,33600.0,24.9206,24.9289,24.9124,24.9289,33600.0
2012-04-25 14:20:00,30.17,30.25,30.15,30.22,321400.0,24.9454,25.0116,24.9289,24.9868,321400.0
2012-04-25 14:25:00,30.22,30.23,30.18,30.2,74800.0,24.9868,24.995,24.9537,24.9702,74800.0
2012-04-25 14:30:00,30.2,30.22,30.16,30.17,67400.0,24.9702,24.9868,24.9372,24.9454,67400.0
2012-04-25 14:35:00,30.17,30.18,30.13,30.15,226800.0,24.9454,24.9537,24.9124,24.9289,226800.0
2012-04-25 14:40:00,30.15,30.17,30.14,30.14,140800.0,24.9289,24.9454,24.9206,24.9206,140800.0
2012-04-25 14:45:00,30.14,30.18,30.14,30.17,31400.0,24.9206,24.9537,24.9206,24.9454,31400.0
2012-04-25 14:50:00,30.17,30.19,30.16,30.18,52400.0,24.9454,24.962,24.9372,24.9537,52400.0
2012-04-25 14:55:00,30.18,30.22,30.18,30.22,39400.0,24.9537,24.9868,24.9537,24.9868,39400.0
2012-04-25 15:00:00,30.22,30.25,30.22,30.24,104600.0,24.9868,25.0116,24.9868,25.0033,104600.0
2012-04-25 15:05:00,30.24,30.24,30.21,30.21,62600.0,25.0033,25.0033,24.9785,24.9785,62600.0
2012-04-25 15:10:00,30.22,30.22,30.17,30.17,100400.0,24.9868,24.9868,24.9454,24.9454,100400.0
2012-04-25 15:15:00,30.17,30.19,30.15,30.18,101000.0,24.9454,24.962,24.9289,24.9537,101000.0
2012-04-25 15:20:00,30.18,30.23,30.18,30.22,249600.0,24.9537,24.995,24.9537,24.9868,249600.0
2012-04-25 15:25:00,30.22,30.23,30.18,30.18,100000.0,24.9868,24.995,24.9537,24.9537,100000.0
2012-04-25 15:30:00,30.18,30.22,30.18,30.22,56400.0,24.9537,24.9868,24.9537,24.9868,56400.0
2012-04-25 15:35:00,30.22,30.25,30.22,30.24,148400.0,24.9868,25.0116,24.9868,25.0033,148400.0
2012-04-25 15:40:00,30.24,30.25,30.24,30.24,351200.0,25.0033,25.0116,25.0033,25.0033,351200.0
2012-04-25 15:45:00,30.24,30.3,30.24,30.28,545400.0,25.0033,25.0529,25.0033,25.0364,545400.0
2012-04-25 15:50:00,30.28,30.31,30.28,30.31,488400.0,25.0364,25.0612,25.0364,25.0612,488400.0
2012-04-25 15:55:00,30.31,30.31,30.27,30.27,397600.0,25.0612,25.0612,25.0281,25.0281,397600.0
2012-04-26 09:30:00,30.23,30.29,30.13,30.29,218600.0,24.995,25.0446,24.9124,25.0446,218600.0
2012-04-26 09:35:00,30.28,30.35,30.28,30.35,51800.0,25.0364,25.0943,25.0364,25.0943,51800.0
2012-04-26 09:40:00,30.35,30.38,30.35,30.36,66000.0,25.0943,25.1191,25.0943,25.1025,66000.0
2012-04-26 09:45:00,30.36,30.36,30.28,30.3,94200.0,25.1025,25.1025,25.0364,25.0529,94200.0
2012-04-26 09:50:00,30.3,30.34,30.29,30.32,160000.0,25.0529,25.086,25.0446,25.0695,160000.0
2012-04-26 09:55:00,30.31,30.32,30.25,30.27,263200.0,25.0612,25.0695,25.0116,25.0281,263200.0
2012-04-26 10:00:00,30.27,30.36,30.27,30.34,289800.0,25.0281,25.1025,25.0281,25.086,289800.0
2012-04-26 10:05:00,30.34,30.4,30.33,30.39,96800.0,25.086,25.1356,25.0777,25.1273,96800.0
2012-04-26 10:10:00,30.39,30.39,30.36,30.36,80600.0,25.1273,25.1273,25.1025,25.1025,80600.0
2012-04-26 10:15:00,30.36,30.38,30.35,30.36,105400.0,25.1025,25.1191,25.0943,25.1025,105400.0
2012-04-26 10:20:00,30.36,30.36,30.27,30.27,134400.0,25.1025,25.1025,25.0281,25.0281,134400.0
2012-04-26 10:25:00,30.27,30.29,30.26,30.28,62600.0,25.0281,25.0446,25.0198,25.0364,62600.0
2012-04-26 10:30:00,30.28,30.28,30.24,30.27,97800.0,25.0364,25.0364,25.0033,25.0281,97800.0
2012-04-26 10:35:00,30.27,30.28,30.22,30.23,666600.0,25.0281,25.0364,24.9868,24.995,666600.0
2012-04-26 10:40:00,30.23,30.28,30.22,30.28,260000.0,24.995,25.0364,24.9868,25.0364,260000.0
2012-04-26 10:45:00,30.29,30.3,30.28,30.29,287200.0,25.0446,25.0529,25.0364,25.0446,287200.0
2012-04-26 10:50:00,30.29,30.35,30.28,30.33,159400.0,25.0446,25.0943,25.0364,25.0777,159400.0
2012-04-26 10:55:00,30.33,30.34,30.31,30.32,210800.0,25.0777,25.086,25.0612,25.0695,210800.0
2012-04-26 11:00:00,30.32,30.34,30.31,30.33,41000.0,25.0695,25.086,25.0612,25.0777,41000.0
2012-04-26 11:05:00,30.33,30.33,30.29,30.29,43200.0,25.0777,25.0777,25.0446,25.0446,43200.0
2012-04-26 11:10:00,30.29,30.3,30.23,30.23,107600.0,25.0446,25.0529,24.995,24.995,107600.0
2012-04-26 11:15:00,30.23,30.24,30.18,30.18,104200.0,24.995,25.0033,24.9537,24.9537,104200.0
2012-04-26 11:20:00,30.18,30.23,30.18,30.2,58600.0,24.9537,24.995,24.9537,24.9702,58600.0
2012-04-26 11:25:00,30.2,30.24,30.18,30.24,95200.0,24.9702,25.0033,24.9537,25.0033,95200.0
2012-04-26 11:30:00,30.24,30.25,30.23,30.24,52000.0,25.0033,25.0116,24.995,25.0033,52000.0
2012-04-26 11:35:00,30.24,30.28,30.24,30.28,116800.0,25.0033,25.0364,25.0033,25.0364,116800.0
2012-04-26 11:40:00,30.27,30.28,30.25,30.25,110800.0,25.0281,25.0364,25.0116,25.0116,110800.0
2012-04-26 11:45:00,30.25,30.27,30.25,30.25,97200.0,25.0116,25.0281,25.0116,25.0116,97200.0
2012-04-26 11:50:00,30.25,30.28,30.24,30.27,91400.0,25.0116,25.0364,25.0033,25.0281,91400.0
2012-04-26 11:55:00,30.27,30.28,30.26,30.27,155200.0,25.0281,25.0364,25.0198,25.0281,155200.0
2012-04-26 12:00:00,30.27,30.27,30.25,30.26,39600.0,25.0281,25.0281,25.0116,25.0198,39600.0
2012-04-26 12:05:00,30.26,30.28,30.25,30.26,51600.0,25.0198,25.0364,25.0116,25.0198,51600.0
2012-04-26 12:10:00,30.26,30.31,30.26,30.3,70200.0,25.0198,25.0612,25.0198,25.0529,70200.0
2012-04-26 12:15:00,30.29,30.3,30.28,30.29,21000.0,25.0446,25.0529,25.0364,25.0446,21000.0
2012-04-26 12:20:00,30.29,30.3,30.25,30.25,43200.0,25.0446,25.0529,25.0116,25.0116,43200.0
2012-04-26 12:25:00,30.25,30.27,30.24,30.25,20400.0,25.0116,25.0281,25.0033,25.0116,20400.0
2012-04-26 12:30:00,30.26,30.28,30.25,30.27,25000.0,25.0198,25.0364,25.0116,25.0281,25000.0
2012-04-26 12:35:00,30.27,30.28,30.26,30.26,10000.0,25.0281,25.0364,25.0198,25.0198,10000.0
2012-04-26 12:40:00,30.27,30.28,30.26,30.28,16800.0,25.0281,25.0364,25.0198,25.0364,16800.0
2012-04-26 12:45:00,30.27,30.28,30.27,30.28,8000.0,25.0281,25.0364,25.0281,25.0364,8000.0
2012-04-26 12:50:00,30.28,30.29,30.28,30.29,7200.0,25.0364,25.0446,25.0364,25.0446,7200.0
2012-04-26 12:55:00,30.29,30.31,30.28,30.31,24000.0,25.0446,25.0612,25.0364,25.0612,24000.0
2012-04-26 13:00:00,30.31,30.32,30.3,30.32,10200.0,25.0612,25.0695,25.0529,25.0695,10200.0
2012-04-26 13:05:00,30.33,30.35,30.33,30.34,11800.0,25.0777,25.0943,25.0777,25.086,11800.0
2012-04-26 13:10:00,30.34,30.34,30.33,30.34,18200.0,25.086,25.086,25.0777,25.086,18200.0
2012-04-26 13:15:00,30.34,30.4,30.34,30.4,78400.0,25.086,25.1356,25.086,25.1356,78400.0
2012-04-26 13:20:00,30.4,30.41,30.38,30.4,28800.0,25.1356,25.1439,25.1191,25.1356,28800.0
2012-04-26 13:25:00,30.41,30.42,30.4,30.4,75200.0,25.1439,25.1521,25.1356,25.1356,75200.0
2012-04-26 13:30:00,30.4,30.43,30.39,30.4,67800.0,25.1356,25.1604,25.1273,25.1356,67800.0
2012-04-26 13:35:00,30.4,30.47,30.4,30.46,32000.0,25.1356,25.1935,25.1356,25.1852,32000.0
2012-04-26 13:40:00,30.46,30.46,30.44,30.46,59800.0,25.1852,25.1852,25.1687,25.1852,59800.0
2012-04-26 13:45:00,30.46,30.47,30.45,30.46,97200.0,25.1852,25.1935,25.1769,25.1852,97200.0
2012-04-26 13:50:00,30.47,30.52,30.47,30.51,290200.0,25.1935,25.2348,25.1935,25.2265,290200.0
2012-04-26 13:55:00,30.51,30.55,30.51,30.54,54000.0,25.2265,25.2596,25.2265,25.2514,54000.0
2012-04-26 14:00:00,30.54,30.58,30.53,30.55,281600.0,25.2514,25.2844,25.2431,25.2596,281600.0
2012-04-26 14:05:00,30.55,30.56,30.52,30.53,75200.0,25.2596,25.2679,25.2348,25.2431,75200.0
2012-04-26 14:10:00,30.53,30.53,30.52,30.52,24600.0,25.2431,25.2431,25.2348,25.2348,24600.0
2012-04-26 14:15:00,30.52,30.58,30.52,30.57,107000.0,25.2348,25.2844,25.2348,25.2762,107000.0
2012-04-26 14:20:00,30.57,30.61,30.57,30.61,68800.0,25.2762,25.3092,25.2762,25.3092,68800.0
2012-04-26 14:25:00,30.61,30.62,30.57,30.58,56000.0,25.3092,25.3175,25.2762,25.2844,56000.0
2012-04-26 14:30:00,30.58,30.59,30.57,30.58,39200.0,25.2844,25.2927,25.2762,25.2844,39200.0
2012-04-26 14:35:00,30.59,30.59,30.58,30.58,44200.0,25.2927,25.2927,25.2844,25.2844,44200.0
2012-04-26 14:40:00,30.58,30.61,30.58,30.58,66200.0,25.2844,25.3092,25.2844,25.2844,66200.0
2012-04-26 14:45:00,30.59,30.6,30.56,30.57,122400.0,25.2927,25.301,25.2679,25.2762,122400.0
2012-04-26 14:50:00,30.57,30.58,30.57,30.57,7800.0,25.2762,25.2844,25.2762,25.2762,7800.0
2012-04-26 14:55:00,30.58,30.61,30.58,30.61,35600.0,25.2844,25.3092,25.2844,25.3092,35600.0
2012-04-26 15:00:00,30.61,30.63,30.61,30.61,45400.0,25.3092,25.3258,25.3092,25.3092,45400.0
2012-04-26 15:05:00,30.61,30.61,30.58,30.58,25200.0,25.3092,25.3092,25.2844,25.2844,25200.0
2012-04-26 15:10:00,30.58,30.61,30.58,30.61,34800.0,25.2844,25.3092,25.2844,25.3092,34800.0
2012-04-26 15:15:00,30.61,30.75,30.61,30.74,1099400.0,25.3092,25.425,25.3092,25.4167,1099400.0
2012-04-26 15:20:00,30.74,30.76,30.73,30.74,356800.0,25.4167,25.4333,25.4085,25.4167,356800.0
2012-04-26 15:25:00,30.74,30.75,30.72,30.73,233200.0,25.4167,25.425,25.4002,25.4085,233200.0
2012-04-26 15:30:00,30.74,30.74,30.69,30.7,451200.0,25.4167,25.4167,25.3754,25.3836,451200.0
2012-04-26 15:35:00,30.7,30.7,30.68,30.68,166800.0,25.3836,25.3836,25.3671,25.3671,166800.0
2012-04-26 15:40:00,30.68,30.68,30.64,30.64,255800.0,25.3671,25.3671,25.334,25.334,255800.0
2012-04-26 15:45:00,30.64,30.68,30.64,30.66,249600.0,25.334,25.3671,25.334,25.3506,249600.0
2012-04-26 15:50:00,30.66,30.66,30.63,30.64,402600.0,25.3506,25.3506,25.3258,25.334,402600.0
2012-04-26 15:55:00,30.64,30.69,30.64,30.68,1266800.0,25.334,25.3754,25.334,25.3671,1266800.0
2012-04-27 09:30:00,30.82,31.0,30.69,30.9,120200.0,25.4829,25.6317,25.3754,25.549,120200.0
2012-04-27 09:35:00,30.87,30.88,30.84,30.85,188600.0,25.5242,25.5325,25.4994,25.5077,188600.0
2012-04-27 09:40:00,30.85,30.86,30.77,30.77,72400.0,25.5077,25.5159,25.4415,25.4415,72400.0
2012-04-27 09:45:00,30.77,30.77,30.68,30.71,77400.0,25.4415,25.4415,25.3671,25.3919,77400.0
2012-04-27 09:50:00,30.71,30.75,30.71,30.75,125000.0,25.3919,25.425,25.3919,25.425,125000.0
2012-04-27 09:55:00,30.75,30.86,30.75,30.86,116600.0,25.425,25.5159,25.425,25.5159,116600.0
2012-04-27 10:00:00,30.86,30.86,30.74,30.77,72600.0,25.5159,25.5159,25.4167,25.4415,72600.0
2012-04-27 10:05:00,30.76,30.77,30.7,30.75,156800.0,25.4333,25.4415,25.3836,25.425,156800.0
2012-04-27 10:10:00,30.75,30.78,30.73,30.73,31400.0,25.425,25.4498,25.4085,25.4085,31400.0
2012-04-27 10:15:00,30.73,30.79,30.71,30.78,94400.0,25.4085,25.4581,25.3919,25.4498,94400.0
2012-04-27 10:20:00,30.77,30.79,30.72,30.75,398600.0,25.4415,25.4581,25.4002,25.425,398600.0
2012-04-27 10:25:00,30.76,30.79,30.75,30.79,48000.0,25.4333,25.4581,25.425,25.4581,48000.0
2012-04-27 10:30:00,30.78,30.84,30.73,30.84,145400.0,25.4498,25.4994,25.4085,25.4994,145400.0
2012-04-27 10:35:00,30.84,30.91,30.83,30.9,135400.0,25.4994,25.5573,25.4911,25.549,135400.0
2012-04-27 10:40:00,30.9,30.94,30.89,30.93,381600.0,25.549,25.5821,25.5407,25.5738,381600.0
2012-04-27 10:45:00,30.93,30.93,30.86,30.89,163200.0,25.5738,25.5738,25.5159,25.5407,163200.0
2012-04-27 10:50:00,30.89,30.93,30.88,30.93,33400.0,25.5407,25.5738,25.5325,25.5738,33400.0
2012-04-27 10:55:00,30.93,30.95,30.93,30.94,102400.0,25.5738,25.5904,25.5738,25.5821,102400.0
2012-04-27 11:00:00,30.94,30.96,30.93,30.94,66600.0,25.5821,25.5986,25.5738,25.5821,66600.0
2012-04-27 11:05:00,30.94,30.99,30.93,30.99,286400.0,25.5821,25.6234,25.5738,25.6234,286400.0
2012-04-27 11:10:00,30.99,31.07,30.99,31.06,1485000.0,25.6234,25.6896,25.6234,25.6813,1485000.0
2012-04-27 11:15:00,31.06,31.08,31.05,31.06,62000.0,25.6813,25.6978,25.673,25.6813,62000.0
2012-04-27 11:20:00,31.06,31.08,31.05,31.08,65400.0,25.6813,25.6978,25.673,25.6978,65400.0
2012-04-27 11:25:00,31.08,31.09,31.07,31.07,35000.0,25.6978,25.7061,25.6896,25.6896,35000.0
2012-04-27 11:30:00,31.07,31.12,31.07,31.12,117800.0,25.6896,25.7309,25.6896,25.7309,117800.0
2012-04-27 11:35:00,31.12,31.14,31.1,31.11,64800.0,25.7309,25.7475,25.7144,25.7226,64800.0
2012-04-27 11:40:00,31.12,31.13,31.08,31.09,40600.0,25.7309,25.7392,25.6978,25.7061,40600.0
2012-04-27 11:45:00,31.09,31.11,31.09,31.09,30400.0,25.7061,25.7226,25.7061,25.7061,30400.0
2012-04-27 11:50:00,31.1,31.11,31.09,31.1,26600.0,25.7144,25.7226,25.7061,25.7144,26600.0
2012-04-27 11:55:00,31.1,31.13,31.1,31.13,52200.0,25.7144,25.7392,25.7144,25.7392,52200.0
2012-04-27 12:00:00,31.13,31.14,31.11,31.12,37200.0,25.7392,25.7475,25.7226,25.7309,37200.0
2012-04-27 12:05:00,31.12,31.18,31.12,31.16,226600.0,25.7309,25.7805,25.7309,25.764,226600.0
2012-04-27 12:10:00,31.17,31.18,31.16,31.18,54400.0,25.7723,25.7805,25.764,25.7805,54400.0
2012-04-27 12:15:00,31.18,31.18,31.16,31.17,112200.0,25.7805,25.7805,25.764,25.7723,112200.0
2012-04-27 12:20:00,31.17,31.17,31.16,31.16,57000.0,25.7723,25.7723,25.764,25.764,57000.0
2012-04-27 12:25:00,31.16,31.18,31.16,31.17,128200.0,25.764,25.7805,25.764,25.7723,128200.0
2012-04-27 12:30:00,31.17,31.17,31.17,31.17,6600.0,25.7723,25.7723,25.7723,25.7723,6600.0
2012-04-27 12:35:00,31.17,31.17,31.16,31.17,14600.0,25.7723,25.7723,25.764,25.7723,14600.0
2012-04-27 12:40:00,31.16,31.17,31.16,31.16,27400.0,25.764,25.7723,25.764,25.764,27400.0
2012-04-27 12:45:00,31.16,31.17,31.15,31.17,16600.0,25.764,25.7723,25.7557,25.7723,16600.0
2012-04-27 12:50:00,31.16,31.19,31.16,31.18,53000.0,25.764,25.7888,25.764,25.7805,53000.0
2012-04-27 12:55:00,31.18,31.19,31.18,31.19,9400.0,25.7805,25.7888,25.7805,25.7888,9400.0
2012-04-27 13:00:00,31.2,31.2,31.19,31.2,9200.0,25.7971,25.7971,25.7888,25.7971,9200.0
2012-04-27 13:05:00,31.2,31.21,31.18,31.18,61000.0,25.7971,25.8053,25.7805,25.7805,61000.0
2012-04-27 13:10:00,31.18,31.21,31.18,31.2,53200.0,25.7805,25.8053,25.7805,25.7971,53200.0
2012-04-27 13:15:00,31.2,31.21,31.19,31.2,109800.0,25.7971,25.8053,25.7888,25.7971,109800.0
2012-04-27 13:20:00,31.21,31.21,31.2,31.2,20400.0,25.8053,25.8053,25.7971,25.7971,20400.0
2012-04-27 13:25:00,31.21,31.22,31.21,31.22,44800.0,25.8053,25.8136,25.8053,25.8136,44800.0
2012-04-27 13:30:00,31.22,31.25,31.22,31.25,41400.0,25.8136,25.8384,25.8136,25.8384,41400.0
2012-04-27 13:35:00,31.27,31.29,31.26,31.27,85800.0,25.8549,25.8715,25.8467,25.8549,85800.0
2012-04-27 13:40:00,31.27,31.31,31.27,31.29,25200.0,25.8549,25.888,25.8549,25.8715,25200.0
2012-04-27 13:45:00,31.29,31.29,31.28,31.28,21200.0,25.8715,25.8715,25.8632,25.8632,21200.0
2012-04-27 13:50:00,31.29,31.29,31.27,31.27,25000.0,25.8715,25.8715,25.8549,25.8549,25000.0
2012-04-27 13:55:00,31.27,31.27,31.24,31.25,100000.0,25.8549,25.8549,25.8301,25.8384,100000.0
2012-04-27 14:00:00,31.24,31.24,31.21,31.22,86000.0,25.8301,25.8301,25.8053,25.8136,86000.0
2012-04-27 14:05:00,31.22,31.25,31.22,31.25,172600.0,25.8136,25.8384,25.8136,25.8384,172600.0
2012-04-27 14:10:00,31.25,31.25,31.24,31.24,14200.0,25.8384,25.8384,25.8301,25.8301,14200.0
2012-04-27 14:15:00,31.24,31.25,31.24,31.24,103000.0,25.8301,25.8384,25.8301,25.8301,103000.0
2012-04-27 14:20:00,31.24,31.25,31.24,31.25,52600.0,25.8301,25.8384,25.8301,25.8384,52600.0
2012-04-27 14:25:00,31.25,31.25,31.22,31.22,29800.0,25.8384,25.8384,25.8136,25.8136,29800.0
2012-04-27 14:30:00,31.22,31.22,31.2,31.2,77600.0,25.8136,25.8136,25.7971,25.7971,77600.0
2012-04-27 14:35:00,31.19,31.24,31.18,31.23,139200.0,25.7888,25.8301,25.7805,25.8219,139200.0
2012-04-27 14:40:00,31.23,31.23,31.22,31.22,18000.0,25.8219,25.8219,25.8136,25.8136,18000.0
2012-04-27 14:45:00,31.22,31.23,31.22,31.23,36800.0,25.8136,25.8219,25.8136,25.8219,36800.0
2012-04-27 14:50:00,31.24,31.25,31.23,31.25,41400.0,25.8301,25.8384,25.8219,25.8384,41400.0
2012-04-27 14:55:00,31.25,31.25,31.24,31.24,34200.0,25.8384,25.8384,25.8301,25.8301,34200.0
2012-04-27 15:00:00,31.24,31.24,31.22,31.22,136600.0,25.8301,25.8301,25.8136,25.8136,136600.0
2012-04-27 15:05:00,31.22,31.25,31.21,31.25,73800.0,25.8136,25.8384,25.8053,25.8384,73800.0
2012-04-27 15:10:00,31.24,31.25,31.24,31.24,162600.0,25.8301,25.8384,25.8301,25.8301,162600.0
2012-04-27 15:15:00,31.24,31.25,31.23,31.23,73000.0,25.8301,25.8384,25.8219,25.8219,73000.0
2012-04-27 15:20:00,31.23,31.25,31.23,31.25,44800.0,25.8219,25.8384,25.8219,25.8384,44800.0
2012-04-27 15:25:00,31.25,31.25,31.23,31.23,14000.0,25.8384,25.8384,25.8219,25.8219,14000.0
2012-04-27 15:30:00,31.23,31.24,31.22,31.23,103600.0,25.8219,25.8301,25.8136,25.8219,103600.0
2012-04-27 15:35:00,31.23,31.24,31.2,31.2,120400.0,25.8219,25.8301,25.7971,25.7971,120400.0
2012-04-27 15:40:00,31.2,31.22,31.2,31.21,82800.0,25.7971,25.8136,25.7971,25.8053,82800.0
2012-04-27 15:45:00,31.21,31.22,31.2,31.21,266400.0,25.8053,25.8136,25.7971,25.8053,266400.0
2012-04-27 15:50:00,31.21,31.23,31.2,31.23,1165200.0,25.8053,25.8219,25.7971,25.8219,1165200.0
2012-04-27 15:55:00,31.23,31.24,31.21,31.21,535000.0,25.8219,25.8301,25.8053,25.8053,535000.0
2012-04-30 09:30:00,31.41,31.52,31.21,31.21,808800.0,25.9707,26.0616,25.8053,25.8053,808800.0
2012-04-30 09:35:00,31.2,31.2,31.1,31.12,986600.0,25.7971,25.7971,25.7144,25.7309,986600.0
2012-04-30 09:40:00,31.13,31.14,30.86,30.89,1084000.0,25.7392,25.7475,25.5159,25.5407,1084000.0
2012-04-30 09:45:00,30.87,31.03,30.87,30.99,336400.0,25.5242,25.6565,25.5242,25.6234,336400.0
2012-04-30 09:50:00,30.98,30.99,30.95,30.95,276400.0,25.6152,25.6234,25.5904,25.5904,276400.0
2012-04-30 09:55:00,30.95,30.98,30.93,30.97,143000.0,25.5904,25.6152,25.5738,25.6069,143000.0
2012-04-30 10:00:00,30.97,30.99,30.92,30.99,216200.0,25.6069,25.6234,25.5655,25.6234,216200.0
2012-04-30 10:05:00,30.99,31.03,30.98,30.99,91600.0,25.6234,25.6565,25.6152,25.6234,91600.0
2012-04-30 10:10:00,31.0,31.0,30.93,31.0,236200.0,25.6317,25.6317,25.5738,25.6317,236200.0
2012-04-30 10:15:00,30.99,31.02,30.93,30.93,107800.0,25.6234,25.6482,25.5738,25.5738,107800.0
2012-04-30 10:20:00,30.95,30.98,30.95,30.98,49400.0,25.5904,25.6152,25.5904,25.6152,49400.0
2012-04-30 10:25:00,30.98,30.98,30.93,30.93,120400.0,25.6152,25.6152,25.5738,25.5738,120400.0
2012-04-30 10:30:00,30.93,30.94,30.87,30.88,285000.0,25.5738,25.5821,25.5242,25.5325,285000.0
2012-04-30 10:35:00,30.89,30.95,30.89,30.94,35400.0,25.5407,25.5904,25.5407,25.5821,35400.0
2012-04-30 10:40:00,30.94,31.0,30.93,31.0,60800.0,25.5821,25.6317,25.5738,25.6317,60800.0
2012-04-30 10:45:00,30.99,31.0,30.9,30.91,119000.0,25.6234,25.6317,25.549,25.5573,119000.0
2012-04-30 10:50:00,30.91,30.92,30.83,30.84,307000.0,25.5573,25.5655,25.4911,25.4994,307000.0
2012-04-30 10:55:00,30.84,30.89,30.84,30.89,60800.0,25.4994,25.5407,25.4994,25.5407,60800.0
2012-04-30 11:00:00,30.89,30.89,30.86,30.88,65600.0,25.5407,25.5407,25.5159,25.5325,65600.0
2012-04-30 11:05:00,30.88,30.92,30.88,30.91,58400.0,25.5325,25.5655,25.5325,25.5573,58400.0
2012-04-30 11:10:00,30.92,30.93,30.9,30.93,45800.0,25.5655,25.5738,25.549,25.5738,45800.0
2012-04-30 11:15:00,30.91,30.92,30.9,30.92,53400.0,25.5573,25.5655,25.549,25.5655,53400.0
2012-04-30 11:20:00,30.92,30.97,30.92,30.96,187200.0,25.5655,25.6069,25.5655,25.5986,187200.0
2012-04-30 11:25:00,30.96,30.97,30.91,30.95,122000.0,25.5986,25.6069,25.5573,25.5904,122000.0
2012-04-30 11:30:00,30.95,30.97,30.92,30.92,41400.0,25.5904,25.6069,25.5655,25.5655,41400.0
2012-04-30 11:35:00,30.93,30.94,30.92,30.94,50800.0,25.5738,25.5821,25.5655,25.5821,50800.0
2012-04-30 11:40:00,30.94,30.97,30.93,30.97,34600.0,25.5821,25.6069,25.5738,25.6069,34600.0
2012-04-30 11:45:00,30.97,30.99,30.97,30.98,22800.0,25.6069,25.6234,25.6069,25.6152,22800.0
2012-04-30 11:50:00,30.98,31.0,30.98,30.99,21000.0,25.6152,25.6317,25.6152,25.6234,21000.0
2012-04-30 11:55:00,30.99,30.99,30.96,30.97,236400.0,25.6234,25.6234,25.5986,25.6069,236400.0
2012-04-30 12:00:00,30.97,30.98,30.95,30.95,57000.0,25.6069,25.6152,25.5904,25.5904,57000.0
2012-04-30 12:05:00,30.96,30.96,30.93,30.96,93800.0,25.5986,25.5986,25.5738,25.5986,93800.0
2012-04-30 12:10:00,30.97,30.99,30.97,30.99,37200.0,25.6069,25.6234,25.6069,25.6234,37200.0
2012-04-30 12:15:00,30.99,31.01,30.99,31.01,13200.0,25.6234,25.64,25.6234,25.64,13200.0
2012-04-30 12:20:00,31.0,31.02,31.0,31.0,52600.0,25.6317,25.6482,25.6317,25.6317,52600.0
2012-04-30 12:25:00,31.0,31.02,31.0,31.0,51400.0,25.6317,25.6482,25.6317,25.6317,51400.0
2012-04-30 12:30:00,31.0,31.03,30.98,30.98,58200.0,25.6317,25.6565,25.6152,25.6152,58200.0
2012-04-30 12:35:00,30.98,31.01,30.98,31.01,25800.0,25.6152,25.64,25.6152,25.64,25800.0
2012-04-30 12:40:00,31.01,31.04,31.01,31.02,103400.0,25.64,25.6648,25.64,25.6482,103400.0
2012-04-30 12:45:00,31.02,31.02,31.01,31.02,8200.0,25.6482,25.6482,25.64,25.6482,8200.0
2012-04-30 12:50:00,31.02,31.04,31.0,31.01,55000.0,25.6482,25.6648,25.6317,25.64,55000.0
2012-04-30 12:55:00,31.01,31.02,30.98,30.98,22400.0,25.64,25.6482,25.6152,25.6152,22400.0
2012-04-30 13:00:00,30.98,30.98,30.93,30.94,101200.0,25.6152,25.6152,25.5738,25.5821,101200.0
2012-04-30 13:05:00,30.93,30.94,30.93,30.93,32600.0,25.5738,25.5821,25.5738,25.5738,32600.0
2012-04-30 13:10:00,30.93,30.94,30.93,30.93,147000.0,25.5738,25.5821,25.5738,25.5738,147000.0
2012-04-30 13:15:00,30.93,30.93,30.93,30.93,50600.0,25.5738,25.5738,25.5738,25.5738,50600.0
2012-04-30 13:20:00,30.94,30.94,30.93,30.93,34800.0,25.5821,25.5821,25.5738,25.5738,34800.0
2012-04-30 13:25:00,30.93,30.96,30.93,30.96,47600.0,25.5738,25.5986,25.5738,25.5986,47600.0
2012-04-30 13:30:00,30.96,30.96,30.93,30.94,30400.0,25.5986,25.5986,25.5738,25.5821,30400.0
2012-04-30 13:35:00,30.94,30.95,30.93,30.93,24600.0,25.5821,25.5904,25.5738,25.5738,24600.0
2012-04-30 13:40:00,30.93,30.94,30.91,30.92,250400.0,25.5738,25.5821,25.5573,25.5655,250400.0
2012-04-30 13:45:00,30.92,30.93,30.91,30.93,35400.0,25.5655,25.5738,25.5573,25.5738,35400.0
2012-04-30 13:50:00,30.93,30.97,30.93,30.97,13000.0,25.5738,25.6069,25.5738,25.6069,13000.0
2012-04-30 13:55:00,30.97,30.97,30.95,30.96,20800.0,25.6069,25.6069,25.5904,25.5986,20800.0
2012-04-30 14:00:00,30.96,30.96,30.93,30.93,42600.0,25.5986,25.5986,25.5738,25.5738,42600.0
2012-04-30 14:05:00,30.93,30.94,30.92,30.92,39200.0,25.5738,25.5821,25.5655,25.5655,39200.0
2012-04-30 14:10:00,30.93,30.93,30.91,30.92,62600.0,25.5738,25.5738,25.5573,25.5655,62600.0
2012-04-30 14:15:00,30.92,30.93,30.92,30.93,95200.0,25.5655,25.5738,25.5655,25.5738,95200.0
2012-04-30 14:20:00,30.93,30.94,30.93,30.93,19000.0,25.5738,25.5821,25.5738,25.5738,19000.0
2012-04-30 14:25:00,30.93,30.93,30.92,30.93,49600.0,25.5738,25.5738,25.5655,25.5738,49600.0
2012-04-30 14:30:00,30.93,30.93,30.92,30.92,38800.0,25.5738,25.5738,25.5655,25.5655,38800.0
2012-04-30 14:35:00,30.92,30.92,30.85,30.85,475000.0,25.5655,25.5655,25.5077,25.5077,475000.0
2012-04-30 14:40:00,30.85,30.86,30.82,30.82,454200.0,25.5077,25.5159,25.4829,25.4829,454200.0
2012-04-30 14:45:00,30.83,30.84,30.82,30.83,116000.0,25.4911,25.4994,25.4829,25.4911,116000.0
2012-04-30 14:50:00,30.83,30.87,30.83,30.86,111000.0,25.4911,25.5242,25.4911,25.5159,111000.0
2012-04-30 14:55:00,30.86,30.86,30.85,30.85,79000.0,25.5159,25.5159,25.5077,25.5077,79000.0
2012-04-30 15:00:00,30.86,30.88,30.85,30.85,73000.0,25.5159,25.5325,25.5077,25.5077,73000.0
2012-04-30 15:05:00,30.86,30.86,30.84,30.84,106200.0,25.5159,25.5159,25.4994,25.4994,106200.0
2012-04-30 15:10:00,30.84,30.87,30.84,30.85,65200.0,25.4994,25.5242,25.4994,25.5077,65200.0
2012-04-30 15:15:00,30.85,30.85,30.84,30.85,37000.0,25.5077,25.5077,25.4994,25.5077,37000.0
2012-04-30 15:20:00,30.85,30.88,30.85,30.86,77000.0,25.5077,25.5325,25.5077,25.5159,77000.0
2012-04-30 15:25:00,30.86,30.87,30.86,30.86,88200.0,25.5159,25.5242,25.5159,25.5159,88200.0
2012-04-30 15:30:00,30.86,30.89,30.86,30.89,52800.0,25.5159,25.5407,25.5159,25.5407,52800.0
2012-04-30 15:35:00,30.89,30.9,30.89,30.9,109800.0,25.5407,25.549,25.5407,25.549,109800.0
2012-04-30 15:40:00,30.9,30.93,30.9,30.93,106600.0,25.549,25.5738,25.549,25.5738,106600.0
2012-04-30 15:45:00,30.93,30.93,30.91,30.91,146600.0,25.5738,25.5738,25.5573,25.5573,146600.0
2012-04-30 15:50:00,30.92,30.93,30.89,30.9,279800.0,25.5655,25.5738,25.5407,25.549,279800.0
2012-04-30 15:55:00,30.9,30.9,30.85,30.86,772400.0,25.549,25.549,25.5077,25.5159,772400.0
2012-05-01 09:30:00,30.77,30.88,30.77,30.84,119000.0,25.4415,25.5325,25.4415,25.4994,119000.0
2012-05-01 09:35:00,30.85,30.86,30.8,30.8,40400.0,25.5077,25.5159,25.4663,25.4663,40400.0
2012-05-01 09:40:00,30.8,30.96,30.8,30.93,380000.0,25.4663,25.5986,25.4663,25.5738,380000.0
2012-05-01 09:45:00,30.93,30.93,30.83,30.86,108000.0,25.5738,25.5738,25.4911,25.5159,108000.0
2012-05-01 09:50:00,30.85,30.86,30.8,30.81,88400.0,25.5077,25.5159,25.4663,25.4746,88400.0
2012-05-01 09:55:00,30.81,30.81,30.68,30.69,181200.0,25.4746,25.4746,25.3671,25.3754,181200.0
2012-05-01 10:00:00,30.7,31.19,30.7,31.14,880000.0,25.3836,25.7888,25.3836,25.7475,880000.0
2012-05-01 10:05:00,31.15,31.21,31.12,31.12,512600.0,25.7557,25.8053,25.7309,25.7309,512600.0
2012-05-01 10:10:00,31.13,31.13,31.07,31.11,156600.0,25.7392,25.7392,25.6896,25.7226,156600.0
2012-05-01 10:15:00,31.11,31.24,31.1,31.23,603400.0,25.7226,25.8301,25.7144,25.8219,603400.0
2012-05-01 10:20:00,31.23,31.3,31.23,31.29,418400.0,25.8219,25.8797,25.8219,25.8715,418400.0
2012-05-01 10:25:00,31.28,31.29,31.22,31.22,305200.0,25.8632,25.8715,25.8136,25.8136,305200.0
2012-05-01 10:30:00,31.23,31.25,31.22,31.23,112400.0,25.8219,25.8384,25.8136,25.8219,112400.0
2012-05-01 10:35:00,31.22,31.22,31.15,31.17,69400.0,25.8136,25.8136,25.7557,25.7723,69400.0
2012-05-01 10:40:00,31.16,31.18,31.15,31.18,91200.0,25.764,25.7805,25.7557,25.7805,91200.0
2012-05-01 10:45:00,31.17,31.19,31.16,31.17,59400.0,25.7723,25.7888,25.764,25.7723,59400.0
2012-05-01 10:50:00,31.16,31.22,31.16,31.21,467200.0,25.764,25.8136,25.764,25.8053,467200.0
2012-05-01 10:55:00,31.21,31.22,31.18,31.19,108000.0,25.8053,25.8136,25.7805,25.7888,108000.0
2012-05-01 11:00:00,31.18,31.21,31.17,31.21,182000.0,25.7805,25.8053,25.7723,25.8053,182000.0
2012-05-01 11:05:00,31.21,31.23,31.2,31.22,146000.0,25.8053,25.8219,25.7971,25.8136,146000.0
2012-05-01 11:10:00,31.22,31.23,31.2,31.23,162800.0,25.8136,25.8219,25.7971,25.8219,162800.0
2012-05-01 11:15:00,31.24,31.25,31.23,31.25,107000.0,25.8301,25.8384,25.8219,25.8384,107000.0
2012-05-01 11:20:00,31.24,31.25,31.21,31.21,26400.0,25.8301,25.8384,25.8053,25.8053,26400.0
2012-05-01 11:25:00,31.21,31.23,31.21,31.22,23600.0,25.8053,25.8219,25.8053,25.8136,23600.0
2012-05-01 11:30:00,31.22,31.23,31.18,31.19,34000.0,25.8136,25.8219,25.7805,25.7888,34000.0
2012-05-01 11:35:00,31.18,31.19,31.16,31.16,7400.0,25.7805,25.7888,25.764,25.764,7400.0
2012-05-01 11:40:00,31.17,31.17,31.15,31.16,26000.0,25.7723,25.7723,25.7557,25.764,26000.0
2012-05-01 11:45:00,31.17,31.21,31.16,31.2,91600.0,25.7723,25.8053,25.764,25.7971,91600.0
2012-05-01 11:50:00,31.21,31.23,31.19,31.23,23200.0,25.8053,25.8219,25.7888,25.8219,23200.0
2012-05-01 11:55:00,31.23,31.23,31.21,31.22,5800.0,25.8219,25.8219,25.8053,25.8136,5800.0
2012-05-01 12:00:00,31.22,31.23,31.22,31.23,34800.0,25.8136,25.8219,25.8136,25.8219,34800.0
2012-05-01 12:05:00,31.23,31.23,31.22,31.22,13400.0,25.8219,25.8219,25.8136,25.8136,13400.0
2012-05-01 12:10:00,31.22,31.22,31.21,31.21,37600.0,25.8136,25.8136,25.8053,25.8053,37600.0
2012-05-01 12:15:00,31.21,31.24,31.21,31.24,18600.0,25.8053,25.8301,25.8053,25.8301,18600.0
2012-05-01 12:20:00,31.23,31.24,31.23,31.24,9600.0,25.8219,25.8301,25.8219,25.8301,9600.0
2012-05-01 12:25:00,31.24,31.24,31.22,31.22,35000.0,25.8301,25.8301,25.8136,25.8136,35000.0
2012-05-01 12:30:00,31.23,31.23,31.23,31.23,600.0,25.8219,25.8219,25.8219,25.8219,600.0
2012-05-01 12:35:00,31.22,31.23,31.2,31.21,67600.0,25.8136,25.8219,25.7971,25.8053,67600.0
2012-05-01 12:40:00,31.2,31.21,31.19,31.2,9000.0,25.7971,25.8053,25.7888,25.7971,9000.0
2012-05-01 12:45:00,31.19,31.2,31.18,31.18,26200.0,25.7888,25.7971,25.7805,25.7805,26200.0
2012-05-01 12:50:00,31.18,31.18,31.17,31.18,42000.0,25.7805,25.7805,25.7723,25.7805,42000.0
2012-05-01 12:55:00,31.17,31.18,31.16,31.16,16000.0,25.7723,25.7805,25.764,25.764,16000.0
2012-05-01 13:00:00,31.16,31.16,31.14,31.14,27200.0,25.764,25.764,25.7475,25.7475,27200.0
2012-05-01 13:05:00,31.14,31.18,31.14,31.18,63800.0,25.7475,25.7805,25.7475,25.7805,63800.0
2012-05-01 13:10:00,31.17,31.18,31.16,31.17,6000.0,25.7723,25.7805,25.764,25.7723,6000.0
2012-05-01 13:15:00,31.17,31.17,31.16,31.16,5000.0,25.7723,25.7723,25.764,25.764,5000.0
2012-05-01 13:20:00,31.15,31.15,31.11,31.11,30800.0,25.7557,25.7557,25.7226,25.7226,30800.0
2012-05-01 13:25:00,31.13,31.13,31.11,31.11,30000.0,25.7392,25.7392,25.7226,25.7226,30000.0
2012-05-01 13:30:00,31.11,31.12,31.1,31.11,17800.0,25.7226,25.7309,25.7144,25.7226,17800.0
2012-05-01 13:35:00,31.12,31.17,31.12,31.17,173800.0,25.7309,25.7723,25.7309,25.7723,173800.0
2012-05-01 13:40:00,31.18,31.18,31.13,31.15,31000.0,25.7805,25.7805,25.7392,25.7557,31000.0
2012-05-01 13:45:00,31.14,31.14,31.11,31.13,39800.0,25.7475,25.7475,25.7226,25.7392,39800.0
2012-05-01 13:50:00,31.12,31.14,31.11,31.11,16600.0,25.7309,25.7475,25.7226,25.7226,16600.0
2012-05-01 13:55:00,31.13,31.13,31.11,31.11,51200.0,25.7392,25.7392,25.7226,25.7226,51200.0
2012-05-01 14:00:00,31.11,31.11,31.09,31.1,18000.0,25.7226,25.7226,25.7061,25.7144,18000.0
2012-05-01 14:05:00,31.1,31.1,31.07,31.1,34200.0,25.7144,25.7144,25.6896,25.7144,34200.0
2012-05-01 14:10:00,31.1,31.1,31.04,31.04,126400.0,25.7144,25.7144,25.6648,25.6648,126400.0
2012-05-01 14:15:00,31.04,31.08,31.04,31.06,47800.0,25.6648,25.6978,25.6648,25.6813,47800.0
2012-05-01 14:20:00,31.06,31.07,31.05,31.06,22400.0,25.6813,25.6896,25.673,25.6813,22400.0
2012-05-01 14:25:00,31.06,31.06,30.99,31.03,182400.0,25.6813,25.6813,25.6234,25.6565,182400.0
2012-05-01 14:30:00,31.05,31.05,31.03,31.05,36600.0,25.673,25.673,25.6565,25.673,36600.0
2012-05-01 14:35:00,31.05,31.07,31.04,31.04,20200.0,25.673,25.6896,25.6648,25.6648,20200.0
2012-05-01 14:40:00,31.04,31.05,31.01,31.04,30800.0,25.6648,25.673,25.64,25.6648,30800.0
2012-05-01 14:45:00,31.03,31.04,31.0,31.04,46800.0,25.6565,25.6648,25.6317,25.6648,46800.0
2012-05-01 14:50:00,31.03,31.04,30.99,30.99,49000.0,25.6565,25.6648,25.6234,25.6234,49000.0
2012-05-01 14:55:00,30.99,31.0,30.96,30.96,91600.0,25.6234,25.6317,25.5986,25.5986,91600.0
2012-05-01 15:00:00,30.96,30.99,30.95,30.99,35600.0,25.5986,25.6234,25.5904,25.6234,35600.0
2012-05-01 15:05:00,30.97,30.98,30.95,30.95,71200.0,25.6069,25.6152,25.5904,25.5904,71200.0
2012-05-01 15:10:00,30.95,30.95,30.89,30.9,174200.0,25.5904,25.5904,25.5407,25.549,174200.0
2012-05-01 15:15:00,30.9,30.91,30.87,30.9,96000.0,25.549,25.5573,25.5242,25.549,96000.0
2012-05-01 15:20:00,30.89,30.91,30.86,30.88,137000.0,25.5407,25.5573,25.5159,25.5325,137000.0
2012-05-01 15:25:00,30.88,30.89,30.84,30.86,111000.0,25.5325,25.5407,25.4994,25.5159,111000.0
2012-05-01 15:30:00,30.88,30.88,30.83,30.83,49600.0,25.5325,25.5325,25.4911,25.4911,49600.0
2012-05-01 15:35:00,30.84,30.84,30.79,30.82,122400.0,25.4994,25.4994,25.4581,25.4829,122400.0
2012-05-01 15:40:00,30.81,30.83,30.8,30.8,117800.0,25.4746,25.4911,25.4663,25.4663,117800.0
2012-05-01 15:45:00,30.8,30.81,30.77,30.8,187400.0,25.4663,25.4746,25.4415,25.4663,187400.0
2012-05-01 15:50:00,30.8,30.8,30.74,30.74,191600.0,25.4663,25.4663,25.4167,25.4167,191600.0
2012-05-01 15:55:00,30.74,30.74,30.71,30.72,363800.0,25.4167,25.4167,25.3919,25.4002,363800.0
2012-05-02 09:30:00,30.82,30.85,30.77,30.79,546400.0,25.4829,25.5077,25.4415,25.4581,546400.0
2012-05-02 09:35:00,30.8,30.98,30.79,30.97,212000.0,25.4663,25.6152,25.4581,25.6069,212000.0
2012-05-02 09:40:00,30.97,31.0,30.97,31.0,202400.0,25.6069,25.6317,25.6069,25.6317,202400.0
2012-05-02 09:45:00,30.99,31.04,30.98,31.01,558000.0,25.6234,25.6648,25.6152,25.64,558000.0
2012-05-02 09:50:00,31.01,31.03,30.92,30.93,306600.0,25.64,25.6565,25.5655,25.5738,306600.0
2012-05-02 09:55:00,30.93,30.97,30.93,30.95,106800.0,25.5738,25.6069,25.5738,25.5904,106800.0
2012-05-02 10:00:00,30.97,30.99,30.89,30.9,131400.0,25.6069,25.6234,25.5407,25.549,131400.0
2012-05-02 10:05:00,30.89,30.98,30.89,30.95,94800.0,25.5407,25.6152,25.5407,25.5904,94800.0
2012-05-02 10:10:00,30.97,30.97,30.92,30.93,130800.0,25.6069,25.6069,25.5655,25.5738,130800.0
2012-05-02 10:15:00,30.93,30.93,30.81,30.84,530400.0,25.5738,25.5738,25.4746,25.4994,530400.0
2012-05-02 10:20:00,30.84,30.84,30.81,30.83,182200.0,25.4994,25.4994,25.4746,25.4911,182200.0
2012-05-02 10:25:00,30.83,30.85,30.78,30.78,202200.0,25.4911,25.5077,25.4498,25.4498,202200.0
2012-05-02 10:30:00,30.78,30.83,30.77,30.83,56800.0,25.4498,25.4911,25.4415,25.4911,56800.0
2012-05-02 10:35:00,30.83,30.88,30.82,30.86,154800.0,25.4911,25.5325,25.4829,25.5159,154800.0
2012-05-02 10:40:00,30.86,30.89,30.85,30.89,94400.0,25.5159,25.5407,25.5077,25.5407,94400.0
2012-05-02 10:45:00,30.89,30.96,30.89,30.93,290400.0,25.5407,25.5986,25.5407,25.5738,290400.0
2012-05-02 10:50:00,30.92,30.96,30.92,30.96,40800.0,25.5655,25.5986,25.5655,25.5986,40800.0
2012-05-02 10:55:00,30.97,31.0,30.97,30.98,108000.0,25.6069,25.6317,25.6069,25.6152,108000.0
2012-05-02 11:00:00,30.98,31.0,30.97,30.98,38800.0,25.6152,25.6317,25.6069,25.6152,38800.0
2012-05-02 11:05:00,30.98,31.0,30.98,31.0,71000.0,25.6152,25.6317,25.6152,25.6317,71000.0
2012-05-02 11:10:00,30.99,31.0,30.98,31.0,5000.0,25.6234,25.6317,25.6152,25.6317,5000.0
2012-05-02 11:15:00,31.0,31.0,30.98,31.0,16200.0,25.6317,25.6317,25.6152,25.6317,16200.0
2012-05-02 11:20:00,31.0,31.03,31.0,31.02,10200.0,25.6317,25.6565,25.6317,25.6482,10200.0
2012-05-02 11:25:00,31.01,31.04,31.01,31.04,46600.0,25.64,25.6648,25.64,25.6648,46600.0
2012-05-02 11:30:00,31.03,31.09,31.03,31.09,126200.0,25.6565,25.7061,25.6565,25.7061,126200.0
2012-05-02 11:35:00,31.07,31.1,31.07,31.1,22600.0,25.6896,25.7144,25.6896,25.7144,22600.0
2012-05-02 11:40:00,31.1,31.11,31.08,31.09,63400.0,25.7144,25.7226,25.6978,25.7061,63400.0
2012-05-02 11:45:00,31.09,31.12,31.09,31.12,17800.0,25.7061,25.7309,25.7061,25.7309,17800.0
2012-05-02 11:50:00,31.11,31.11,31.09,31.09,66800.0,25.7226,25.7226,25.7061,25.7061,66800.0
2012-05-02 11:55:00,31.09,31.09,31.08,31.08,36400.0,25.7061,25.7061,25.6978,25.6978,36400.0
2012-05-02 12:00:00,31.08,31.08,31.05,31.06,135600.0,25.6978,25.6978,25.673,25.6813,135600.0
2012-05-02 12:05:00,31.06,31.07,31.06,31.07,17800.0,25.6813,25.6896,25.6813,25.6896,17800.0
2012-05-02 12:10:00,31.07,31.1,31.07,31.09,19200.0,25.6896,25.7144,25.6896,25.7061,19200.0
2012-05-02 12:15:00,31.1,31.16,31.1,31.14,85400.0,25.7144,25.764,25.7144,25.7475,85400.0
2012-05-02 12:20:00,31.15,31.18,31.14,31.16,46800.0,25.7557,25.7805,25.7475,25.764,46800.0
2012-05-02 12:25:00,31.17,31.18,31.16,31.17,76400.0,25.7723,25.7805,25.764,25.7723,76400.0
2012-05-02 12:30:00,31.17,31.18,31.17,31.18,90000.0,25.7723,25.7805,25.7723,25.7805,90000.0
2012-05-02 12:35:00,31.18,31.2,31.16,31.17,71400.0,25.7805,25.7971,25.764,25.7723,71400.0
2012-05-02 12:40:00,31.17,31.18,31.16,31.16,44600.0,25.7723,25.7805,25.764,25.764,44600.0
2012-05-02 12:45:00,31.17,31.17,31.15,31.16,69400.0,25.7723,25.7723,25.7557,25.764,69400.0
2012-05-02 12:50:00,31.16,31.17,31.15,31.16,74800.0,25.764,25.7723,25.7557,25.764,74800.0
2012-05-02 12:55:00,31.17,31.18,31.17,31.18,27800.0,25.7723,25.7805,25.7723,25.7805,27800.0
2012-05-02 13:00:00,31.18,31.18,31.15,31.15,44200.0,25.7805,25.7805,25.7557,25.7557,44200.0
2012-05-02 13:05:00,31.15,31.18,31.15,31.16,29600.0,25.7557,25.7805,25.7557,25.764,29600.0
2012-05-02 13:10:00,31.16,31.18,31.16,31.17,27600.0,25.764,25.7805,25.764,25.7723,27600.0
2012-05-02 13:15:00,31.17,31.18,31.14,31.14,44800.0,25.7723,25.7805,25.7475,25.7475,44800.0
2012-05-02 13:20:00,31.14,31.15,31.13,31.14,35400.0,25.7475,25.7557,25.7392,25.7475,35400.0
2012-05-02 13:25:00,31.14,31.14,31.11,31.11,30400.0,25.7475,25.7475,25.7226,25.7226,30400.0
2012-05-02 13:30:00,31.11,31.13,31.11,31.11,19400.0,25.7226,25.7392,25.7226,25.7226,19400.0
2012-05-02 13:35:00,31.12,31.13,31.11,31.12,20800.0,25.7309,25.7392,25.7226,25.7309,20800.0
2012-05-02 13:40:00,31.13,31.14,31.12,31.14,25400.0,25.7392,25.7475,25.7309,25.7475,25400.0
2012-05-02 13:45:00,31.14,31.18,31.13,31.17,58600.0,25.7475,25.7805,25.7392,25.7723,58600.0
2012-05-02 13:50:00,31.17,31.18,31.16,31.17,71800.0,25.7723,25.7805,25.764,25.7723,71800.0
2012-05-02 13:55:00,31.18,31.2,31.18,31.18,117800.0,25.7805,25.7971,25.7805,25.7805,117800.0
2012-05-02 14:00:00,31.19,31.21,31.18,31.18,33800.0,25.7888,25.8053,25.7805,25.7805,33800.0
2012-05-02 14:05:00,31.18,31.23,31.18,31.22,60600.0,25.7805,25.8219,25.7805,25.8136,60600.0
2012-05-02 14:10:00,31.22,31.24,31.2,31.21,62600.0,25.8136,25.8301,25.7971,25.8053,62600.0
2012-05-02 14:15:00,31.2,31.22,31.2,31.21,37200.0,25.7971,25.8136,25.7971,25.8053,37200.0
2012-05-02 14:20:00,31.21,31.22,31.18,31.18,68600.0,25.8053,25.8136,25.7805,25.7805,68600.0
2012-05-02 14:25:00,31.2,31.24,31.19,31.24,56800.0,25.7971,25.8301,25.7888,25.8301,56800.0
2012-05-02 14:30:00,31.23,31.23,31.18,31.21,185600.0,25.8219,25.8219,25.7805,25.8053,185600.0
2012-05-02 14:35:00,31.2,31.21,31.18,31.18,49600.0,25.7971,25.8053,25.7805,25.7805,49600.0
2012-05-02 14:40:00,31.18,31.18,31.17,31.18,42400.0,25.7805,25.7805,25.7723,25.7805,42400.0
2012-05-02 14:45:00,31.17,31.18,31.15,31.17,61800.0,25.7723,25.7805,25.7557,25.7723,61800.0
2012-05-02 14:50:00,31.16,31.18,31.16,31.18,29400.0,25.764,25.7805,25.764,25.7805,29400.0
2012-05-02 14:55:00,31.18,31.19,31.17,31.17,107400.0,25.7805,25.7888,25.7723,25.7723,107400.0
2012-05-02 15:00:00,31.18,31.2,31.14,31.15,154400.0,25.7805,25.7971,25.7475,25.7557,154400.0
2012-05-02 15:05:00,31.14,31.15,31.13,31.13,94000.0,25.7475,25.7557,25.7392,25.7392,94000.0
2012-05-02 15:10:00,31.13,31.14,31.13,31.13,84800.0,25.7392,25.7475,25.7392,25.7392,84800.0
2012-05-02 15:15:00,31.14,31.17,31.13,31.15,112600.0,25.7475,25.7723,25.7392,25.7557,112600.0
2012-05-02 15:20:00,31.15,31.16,31.14,31.15,142800.0,25.7557,25.764,25.7475,25.7557,142800.0
2012-05-02 15:25:00,31.16,31.18,31.14,31.16,160800.0,25.764,25.7805,25.7475,25.764,160800.0
2012-05-02 15:30:00,31.16,31.18,31.15,31.16,109800.0,25.764,25.7805,25.7557,25.764,109800.0
2012-05-02 15:35:00,31.16,31.18,31.16,31.17,165000.0,25.764,25.7805,25.764,25.7723,165000.0
2012-05-02 15:40:00,31.18,31.25,31.17,31.25,270200.0,25.7805,25.8384,25.7723,25.8384,270200.0
2012-05-02 15:45:00,31.25,31.28,31.25,31.25,243800.0,25.8384,25.8632,25.8384,25.8384,243800.0
2012-05-02 15:50:00,31.25,31.25,31.23,31.24,456800.0,25.8384,25.8384,25.8219,25.8301,456800.0
2012-05-02 15:55:00,31.24,31.25,31.21,31.22,623400.0,25.8301,25.8384,25.8053,25.8136,623400.0
2012-05-03 09:30:00,31.07,31.36,31.06,31.18,792800.0,25.6896,25.9294,25.6813,25.7805,792800.0
2012-05-03 09:35:00,31.18,31.18,30.85,31.02,646200.0,25.7805,25.7805,25.5077,25.6482,646200.0
2012-05-03 09:40:00,31.02,31.02,30.93,31.0,677800.0,25.6482,25.6482,25.5738,25.6317,677800.0
2012-05-03 09:45:00,31.0,31.03,30.98,31.02,244400.0,25.6317,25.6565,25.6152,25.6482,244400.0
2012-05-03 09:50:00,31.02,31.13,31.02,31.1,370200.0,25.6482,25.7392,25.6482,25.7144,370200.0
2012-05-03 09:55:00,31.09,31.11,31.02,31.02,813600.0,25.7061,25.7226,25.6482,25.6482,813600.0
2012-05-03 10:00:00,31.02,31.02,30.96,31.0,454200.0,25.6482,25.6482,25.5986,25.6317,454200.0
2012-05-03 10:05:00,31.0,31.0,30.93,30.97,415200.0,25.6317,25.6317,25.5738,25.6069,415200.0
2012-05-03 10:10:00,30.97,30.97,30.9,30.91,135800.0,25.6069,25.6069,25.549,25.5573,135800.0
2012-05-03 10:15:00,30.91,30.92,30.88,30.88,192200.0,25.5573,25.5655,25.5325,25.5325,192200.0
2012-05-03 10:20:00,30.88,30.89,30.83,30.89,470800.0,25.5325,25.5407,25.4911,25.5407,470800.0
2012-05-03 10:25:00,30.9,31.02,30.88,31.02,381400.0,25.549,25.6482,25.5325,25.6482,381400.0
2012-05-03 10:30:00,31.02,31.04,31.0,31.04,141200.0,25.6482,25.6648,25.6317,25.6648,141200.0
2012-05-03 10:35:00,31.05,31.1,31.05,31.1,120600.0,25.673,25.7144,25.673,25.7144,120600.0
2012-05-03 10:40:00,31.09,31.13,31.09,31.12,595600.0,25.7061,25.7392,25.7061,25.7309,595600.0
2012-05-03 10:45:00,31.11,31.13,31.1,31.12,365800.0,25.7226,25.7392,25.7144,25.7309,365800.0
2012-05-03 10:50:00,31.12,31.14,31.09,31.11,128800.0,25.7309,25.7475,25.7061,25.7226,128800.0
2012-05-03 10:55:00,31.11,31.22,31.11,31.22,293600.0,25.7226,25.8136,25.7226,25.8136,293600.0
2012-05-03 11:00:00,31.22,31.23,31.2,31.22,157600.0,25.8136,25.8219,25.7971,25.8136,157600.0
2012-05-03 11:05:00,31.23,31.23,31.18,31.19,58800.0,25.8219,25.8219,25.7805,25.7888,58800.0
2012-05-03 11:10:00,31.19,31.2,31.17,31.17,38600.0,25.7888,25.7971,25.7723,25.7723,38600.0
2012-05-03 11:15:00,31.17,31.23,31.17,31.21,134600.0,25.7723,25.8219,25.7723,25.8053,134600.0
2012-05-03 11:20:00,31.2,31.21,31.18,31.2,110400.0,25.7971,25.8053,25.7805,25.7971,110400.0
2012-05-03 11:25:00,31.21,31.21,31.14,31.15,63800.0,25.8053,25.8053,25.7475,25.7557,63800.0
2012-05-03 11:30:00,31.15,31.16,31.1,31.1,203800.0,25.7557,25.764,25.7144,25.7144,203800.0
2012-05-03 11:35:00,31.1,31.11,31.09,31.1,161000.0,25.7144,25.7226,25.7061,25.7144,161000.0
2012-05-03 11:40:00,31.1,31.13,31.1,31.13,9200.0,25.7144,25.7392,25.7144,25.7392,9200.0
2012-05-03 11:45:00,31.11,31.14,31.0,31.0,201600.0,25.7226,25.7475,25.6317,25.6317,201600.0
2012-05-03 11:50:00,31.0,31.03,31.0,31.03,196400.0,25.6317,25.6565,25.6317,25.6565,196400.0
2012-05-03 11:55:00,31.03,31.03,30.92,30.92,728800.0,25.6565,25.6565,25.5655,25.5655,728800.0
2012-05-03 12:00:00,30.92,30.93,30.86,30.88,400600.0,25.5655,25.5738,25.5159,25.5325,400600.0
2012-05-03 12:05:00,30.88,30.9,30.86,30.9,333400.0,25.5325,25.549,25.5159,25.549,333400.0
2012-05-03 12:10:00,30.9,30.91,30.9,30.91,310200.0,25.549,25.5573,25.549,25.5573,310200.0
2012-05-03 12:15:00,30.91,30.93,30.91,30.92,91400.0,25.5573,25.5738,25.5573,25.5655,91400.0
2012-05-03 12:20:00,30.92,30.93,30.9,30.91,64600.0,25.5655,25.5738,25.549,25.5573,64600.0
2012-05-03 12:25:00,30.88,30.91,30.86,30.9,26600.0,25.5325,25.5573,25.5159,25.549,26600.0
2012-05-03 12:30:00,30.9,30.91,30.9,30.91,6400.0,25.549,25.5573,25.549,25.5573,6400.0
2012-05-03 12:35:00,30.91,30.93,30.91,30.93,9400.0,25.5573,25.5738,25.5573,25.5738,9400.0
2012-05-03 12:40:00,30.93,30.93,30.88,30.88,23600.0,25.5738,25.5738,25.5325,25.5325,23600.0
2012-05-03 12:45:00,30.88,30.9,30.88,30.9,18200.0,25.5325,25.549,25.5325,25.549,18200.0
2012-05-03 12:50:00,30.9,30.9,30.89,30.89,61800.0,25.549,25.549,25.5407,25.5407,61800.0
2012-05-03 12:55:00,30.89,30.89,30.86,30.86,26200.0,25.5407,25.5407,25.5159,25.5159,26200.0
2012-05-03 13:00:00,30.85,30.86,30.83,30.83,414200.0,25.5077,25.5159,25.4911,25.4911,414200.0
2012-05-03 13:05:00,30.83,30.83,30.79,30.79,351000.0,25.4911,25.4911,25.4581,25.4581,351000.0
2012-05-03 13:10:00,30.79,30.8,30.75,30.77,312000.0,25.4581,25.4663,25.425,25.4415,312000.0
2012-05-03 13:15:00,30.77,30.81,30.77,30.8,144600.0,25.4415,25.4746,25.4415,25.4663,144600.0
2012-05-03 13:20:00,30.81,30.82,30.8,30.8,44000.0,25.4746,25.4829,25.4663,25.4663,44000.0
2012-05-03 13:25:00,30.8,30.83,30.8,30.83,32200.0,25.4663,25.4911,25.4663,25.4911,32200.0
2012-05-03 13:30:00,30.82,30.82,30.77,30.78,76600.0,25.4829,25.4829,25.4415,25.4498,76600.0
2012-05-03 13:35:00,30.78,30.78,30.77,30.78,26600.0,25.4498,25.4498,25.4415,25.4498,26600.0
2012-05-03 13:40:00,30.77,30.77,30.68,30.69,159400.0,25.4415,25.4415,25.3671,25.3754,159400.0
2012-05-03 13:45:00,30.69,30.72,30.68,30.7,304800.0,25.3754,25.4002,25.3671,25.3836,304800.0
2012-05-03 13:50:00,30.7,30.71,30.67,30.71,227600.0,25.3836,25.3919,25.3588,25.3919,227600.0
2012-05-03 13:55:00,30.71,30.78,30.71,30.73,196000.0,25.3919,25.4498,25.3919,25.4085,196000.0
2012-05-03 14:00:00,30.71,30.74,30.7,30.73,175200.0,25.3919,25.4167,25.3836,25.4085,175200.0
2012-05-03 14:05:00,30.72,30.75,30.72,30.74,80600.0,25.4002,25.425,25.4002,25.4167,80600.0
2012-05-03 14:10:00,30.74,30.75,30.7,30.72,150000.0,25.4167,25.425,25.3836,25.4002,150000.0
2012-05-03 14:15:00,30.73,30.78,30.73,30.78,130000.0,25.4085,25.4498,25.4085,25.4498,130000.0
2012-05-03 14:20:00,30.77,30.79,30.76,30.77,53200.0,25.4415,25.4581,25.4333,25.4415,53200.0
2012-05-03 14:25:00,30.77,30.77,30.76,30.77,15400.0,25.4415,25.4415,25.4333,25.4415,15400.0
2012-05-03 14:30:00,30.76,30.78,30.75,30.78,39000.0,25.4333,25.4498,25.425,25.4498,39000.0
2012-05-03 14:35:00,30.77,30.78,30.76,30.76,11200.0,25.4415,25.4498,25.4333,25.4333,11200.0
2012-05-03 14:40:00,30.75,30.75,30.74,30.74,63400.0,25.425,25.425,25.4167,25.4167,63400.0
2012-05-03 14:45:00,30.73,30.74,30.68,30.7,98000.0,25.4085,25.4167,25.3671,25.3836,98000.0
2012-05-03 14:50:00,30.7,30.72,30.68,30.71,53600.0,25.3836,25.4002,25.3671,25.3919,53600.0
2012-05-03 14:55:00,30.71,30.72,30.7,30.71,230400.0,25.3919,25.4002,25.3836,25.3919,230400.0
2012-05-03 15:00:00,30.71,30.73,30.7,30.72,116800.0,25.3919,25.4085,25.3836,25.4002,116800.0
2012-05-03 15:05:00,30.72,30.74,30.7,30.73,175600.0,25.4002,25.4167,25.3836,25.4085,175600.0
2012-05-03 15:10:00,30.73,30.76,30.71,30.75,59600.0,25.4085,25.4333,25.3919,25.425,59600.0
2012-05-03 15:15:00,30.76,30.83,30.76,30.81,255200.0,25.4333,25.4911,25.4333,25.4746,255200.0
2012-05-03 15:20:00,30.81,30.86,30.81,30.84,60200.0,25.4746,25.5159,25.4746,25.4994,60200.0
2012-05-03 15:25:00,30.83,30.85,30.83,30.84,62400.0,25.4911,25.5077,25.4911,25.4994,62400.0
2012-05-03 15:30:00,30.83,30.86,30.83,30.85,97400.0,25.4911,25.5159,25.4911,25.5077,97400.0
2012-05-03 15:35:00,30.85,30.86,30.79,30.79,228400.0,25.5077,25.5159,25.4581,25.4581,228400.0
2012-05-03 15:40:00,30.79,30.85,30.78,30.84,100000.0,25.4581,25.5077,25.4498,25.4994,100000.0
2012-05-03 15:45:00,30.84,30.86,30.81,30.86,626200.0,25.4994,25.5159,25.4746,25.5159,626200.0
2012-05-03 15:50:00,30.86,30.86,30.84,30.86,236800.0,25.5159,25.5159,25.4994,25.5159,236800.0
2012-05-03 15:55:00,30.85,30.89,30.85,30.87,684200.0,25.5077,25.5407,25.5077,25.5242,684200.0
2012-05-04 09:30:00,30.65,30.75,30.65,30.75,703600.0,25.3423,25.425,25.3423,25.425,703600.0
2012-05-04 09:35:00,30.75,30.77,30.68,30.73,1081400.0,25.425,25.4415,25.3671,25.4085,1081400.0
2012-05-04 09:40:00,30.73,30.73,30.59,30.61,202400.0,25.4085,25.4085,25.2927,25.3092,202400.0
2012-05-04 09:45:00,30.6,30.65,30.57,30.6,92600.0,25.301,25.3423,25.2762,25.301,92600.0
2012-05-04 09:50:00,30.6,30.83,30.6,30.83,607800.0,25.301,25.4911,25.301,25.4911,607800.0
2012-05-04 09:55:00,30.83,30.86,30.81,30.82,800400.0,25.4911,25.5159,25.4746,25.4829,800400.0
2012-05-04 10:00:00,30.82,30.85,30.78,30.8,379400.0,25.4829,25.5077,25.4498,25.4663,379400.0
2012-05-04 10:05:00,30.81,30.9,30.79,30.89,425200.0,25.4746,25.549,25.4581,25.5407,425200.0
2012-05-04 10:10:00,30.89,30.96,30.85,30.9,490600.0,25.5407,25.5986,25.5077,25.549,490600.0
2012-05-04 10:15:00,30.89,30.96,30.89,30.92,363400.0,25.5407,25.5986,25.5407,25.5655,363400.0
2012-05-04 10:20:00,30.91,30.98,30.91,30.97,521200.0,25.5573,25.6152,25.5573,25.6069,521200.0
2012-05-04 10:25:00,30.98,30.99,30.9,30.91,294200.0,25.6152,25.6234,25.549,25.5573,294200.0
2012-05-04 10:30:00,30.9,30.91,30.75,30.78,342200.0,25.549,25.5573,25.425,25.4498,342200.0
2012-05-04 10:35:00,30.77,30.78,30.73,30.75,316800.0,25.4415,25.4498,25.4085,25.425,316800.0
2012-05-04 10:40:00,30.75,30.76,30.74,30.75,306600.0,25.425,25.4333,25.4167,25.425,306600.0
2012-05-04 10:45:00,30.75,30.79,30.73,30.79,185400.0,25.425,25.4581,25.4085,25.4581,185400.0
2012-05-04 10:50:00,30.78,30.79,30.75,30.78,94800.0,25.4498,25.4581,25.425,25.4498,94800.0
2012-05-04 10:55:00,30.79,30.84,30.79,30.84,200000.0,25.4581,25.4994,25.4581,25.4994,200000.0
2012-05-04 11:00:00,30.83,30.83,30.75,30.81,44000.0,25.4911,25.4911,25.425,25.4746,44000.0
2012-05-04 11:05:00,30.8,30.8,30.73,30.73,54400.0,25.4663,25.4663,25.4085,25.4085,54400.0
2012-05-04 11:10:00,30.73,30.75,30.71,30.72,52600.0,25.4085,25.425,25.3919,25.4002,52600.0
2012-05-04 11:15:00,30.72,30.75,30.68,30.72,283000.0,25.4002,25.425,25.3671,25.4002,283000.0
2012-05-04 11:20:00,30.73,30.73,30.67,30.67,130800.0,25.4085,25.4085,25.3588,25.3588,130800.0
2012-05-04 11:25:00,30.67,30.68,30.65,30.65,211000.0,25.3588,25.3671,25.3423,25.3423,211000.0
2012-05-04 11:30:00,30.66,30.66,30.59,30.59,65600.0,25.3506,25.3506,25.2927,25.2927,65600.0
2012-05-04 11:35:00,30.58,30.58,30.54,30.56,95800.0,25.2844,25.2844,25.2514,25.2679,95800.0
2012-05-04 11:40:00,30.56,30.59,30.56,30.58,223600.0,25.2679,25.2927,25.2679,25.2844,223600.0
2012-05-04 11:45:00,30.56,30.56,30.5,30.53,156200.0,25.2679,25.2679,25.2183,25.2431,156200.0
2012-05-04 11:50:00,30.53,30.53,30.47,30.53,243000.0,25.2431,25.2431,25.1935,25.2431,243000.0
2012-05-04 11:55:00,30.54,30.54,30.5,30.5,84800.0,25.2514,25.2514,25.2183,25.2183,84800.0
2012-05-04 12:00:00,30.49,30.51,30.49,30.51,165400.0,25.21,25.2265,25.21,25.2265,165400.0
2012-05-04 12:05:00,30.5,30.53,30.49,30.52,189800.0,25.2183,25.2431,25.21,25.2348,189800.0
2012-05-04 12:10:00,30.52,30.53,30.51,30.52,52600.0,25.2348,25.2431,25.2265,25.2348,52600.0
2012-05-04 12:15:00,30.52,30.53,30.5,30.5,211200.0,25.2348,25.2431,25.2183,25.2183,211200.0
2012-05-04 12:20:00,30.5,30.5,30.44,30.45,34600.0,25.2183,25.2183,25.1687,25.1769,34600.0
2012-05-04 12:25:00,30.45,30.5,30.45,30.48,37200.0,25.1769,25.2183,25.1769,25.2017,37200.0
2012-05-04 12:30:00,30.48,30.49,30.47,30.49,30800.0,25.2017,25.21,25.1935,25.21,30800.0
2012-05-04 12:35:00,30.49,30.49,30.43,30.43,64000.0,25.21,25.21,25.1604,25.1604,64000.0
2012-05-04 12:40:00,30.44,30.46,30.44,30.45,56400.0,25.1687,25.1852,25.1687,25.1769,56400.0
2012-05-04 12:45:00,30.45,30.46,30.43,30.43,38400.0,25.1769,25.1852,25.1604,25.1604,38400.0
2012-05-04 12:50:00,30.43,30.46,30.41,30.42,66200.0,25.1604,25.1852,25.1439,25.1521,66200.0
2012-05-04 12:55:00,30.41,30.43,30.41,30.43,107000.0,25.1439,25.1604,25.1439,25.1604,107000.0
2012-05-04 13:00:00,30.45,30.46,30.43,30.43,45800.0,25.1769,25.1852,25.1604,25.1604,45800.0
2012-05-04 13:05:00,30.43,30.46,30.43,30.45,133800.0,25.1604,25.1852,25.1604,25.1769,133800.0
2012-05-04 13:10:00,30.43,30.48,30.43,30.44,348800.0,25.1604,25.2017,25.1604,25.1687,348800.0
2012-05-04 13:15:00,30.45,30.53,30.44,30.52,189200.0,25.1769,25.2431,25.1687,25.2348,189200.0
2012-05-04 13:20:00,30.52,30.52,30.47,30.47,24400.0,25.2348,25.2348,25.1935,25.1935,24400.0
2012-05-04 13:25:00,30.48,30.5,30.48,30.5,37600.0,25.2017,25.2183,25.2017,25.2183,37600.0
2012-05-04 13:30:00,30.49,30.57,30.49,30.55,52400.0,25.21,25.2762,25.21,25.2596,52400.0
2012-05-04 13:35:00,30.54,30.55,30.53,30.54,476000.0,25.2514,25.2596,25.2431,25.2514,476000.0
2012-05-04 13:40:00,30.54,30.55,30.51,30.51,344200.0,25.2514,25.2596,25.2265,25.2265,344200.0
2012-05-04 13:45:00,30.51,30.51,30.49,30.5,94200.0,25.2265,25.2265,25.21,25.2183,94200.0
2012-05-04 13:50:00,30.5,30.53,30.5,30.52,32400.0,25.2183,25.2431,25.2183,25.2348,32400.0
2012-05-04 13:55:00,30.5,30.53,30.5,30.52,64400.0,25.2183,25.2431,25.2183,25.2348,64400.0
2012-05-04 14:00:00,30.51,30.51,30.47,30.49,131200.0,25.2265,25.2265,25.1935,25.21,131200.0
2012-05-04 14:05:00,30.49,30.49,30.46,30.46,45200.0,25.21,25.21,25.1852,25.1852,45200.0
2012-05-04 14:10:00,30.46,30.46,30.43,30.44,107200.0,25.1852,25.1852,25.1604,25.1687,107200.0
2012-05-04 14:15:00,30.43,30.47,30.42,30.46,78400.0,25.1604,25.1935,25.1521,25.1852,78400.0
2012-05-04 14:20:00,30.46,30.48,30.46,30.46,82000.0,25.1852,25.2017,25.1852,25.1852,82000.0
2012-05-04 14:25:00,30.46,30.48,30.46,30.47,20000.0,25.1852,25.2017,25.1852,25.1935,20000.0
2012-05-04 14:30:00,30.47,30.47,30.46,30.46,48800.0,25.1935,25.1935,25.1852,25.1852,48800.0
2012-05-04 14:35:00,30.46,30.46,30.38,30.4,517600.0,25.1852,25.1852,25.1191,25.1356,517600.0
2012-05-04 14:40:00,30.4,30.41,30.39,30.4,90000.0,25.1356,25.1439,25.1273,25.1356,90000.0
2012-05-04 14:45:00,30.41,30.45,30.41,30.43,141600.0,25.1439,25.1769,25.1439,25.1604,141600.0
2012-05-04 14:50:00,30.43,30.43,30.38,30.38,86200.0,25.1604,25.1604,25.1191,25.1191,86200.0
2012-05-04 14:55:00,30.38,30.45,30.38,30.43,80600.0,25.1191,25.1769,25.1191,25.1604,80600.0
2012-05-04 15:00:00,30.44,30.46,30.43,30.46,29200.0,25.1687,25.1852,25.1604,25.1852,29200.0
2012-05-04 15:05:00,30.46,30.46,30.43,30.43,70000.0,25.1852,25.1852,25.1604,25.1604,70000.0
2012-05-04 15:10:00,30.43,30.45,30.42,30.42,161800.0,25.1604,25.1769,25.1521,25.1521,161800.0
2012-05-04 15:15:00,30.42,30.44,30.41,30.41,108000.0,25.1521,25.1687,25.1439,25.1439,108000.0
2012-05-04 15:20:00,30.42,30.43,30.41,30.42,46800.0,25.1521,25.1604,25.1439,25.1521,46800.0
2012-05-04 15:25:00,30.42,30.42,30.39,30.4,140200.0,25.1521,25.1521,25.1273,25.1356,140200.0
2012-05-04 15:30:00,30.4,30.42,30.39,30.42,98800.0,25.1356,25.1521,25.1273,25.1521,98800.0
2012-05-04 15:35:00,30.42,30.42,30.39,30.39,227600.0,25.1521,25.1521,25.1273,25.1273,227600.0
2012-05-04 15:40:00,30.4,30.43,30.4,30.41,319600.0,25.1356,25.1604,25.1356,25.1439,319600.0
2012-05-04 15:45:00,30.41,30.43,30.41,30.41,250600.0,25.1439,25.1604,25.1439,25.1439,250600.0
2012-05-04 15:50:00,30.42,30.42,30.38,30.38,326400.0,25.1521,25.1521,25.1191,25.1191,326400.0
2012-05-04 15:55:00,30.39,30.4,30.31,30.34,2464000.0,25.1273,25.1356,25.0612,25.086,2464000.0
2012-05-07 09:30:00,30.26,30.35,30.24,30.29,229600.0,25.0198,25.0943,25.0033,25.0446,229600.0
2012-05-07 09:35:00,30.3,30.38,30.28,30.36,70000.0,25.0529,25.1191,25.0364,25.1025,70000.0
2012-05-07 09:40:00,30.36,30.48,30.36,30.4,908400.0,25.1025,25.2017,25.1025,25.1356,908400.0
2012-05-07 09:45:00,30.4,30.4,30.29,30.3,435400.0,25.1356,25.1356,25.0446,25.0529,435400.0
2012-05-07 09:50:00,30.3,30.37,30.29,30.32,399800.0,25.0529,25.1108,25.0446,25.0695,399800.0
2012-05-07 09:55:00,30.32,30.42,30.28,30.4,318000.0,25.0695,25.1521,25.0364,25.1356,318000.0
2012-05-07 10:00:00,30.4,30.45,30.39,30.43,151000.0,25.1356,25.1769,25.1273,25.1604,151000.0
2012-05-07 10:05:00,30.43,30.44,30.42,30.43,132600.0,25.1604,25.1687,25.1521,25.1604,132600.0
2012-05-07 10:10:00,30.43,30.45,30.37,30.39,76800.0,25.1604,25.1769,25.1108,25.1273,76800.0
2012-05-07 10:15:00,30.38,30.42,30.36,30.42,150200.0,25.1191,25.1521,25.1025,25.1521,150200.0
2012-05-07 10:20:00,30.42,30.43,30.36,30.43,102000.0,25.1521,25.1604,25.1025,25.1604,102000.0
2012-05-07 10:25:00,30.43,30.43,30.25,30.25,94800.0,25.1604,25.1604,25.0116,25.0116,94800.0
2012-05-07 10:30:00,30.25,30.28,30.23,30.26,292800.0,25.0116,25.0364,24.995,25.0198,292800.0
2012-05-07 10:35:00,30.25,30.25,30.22,30.23,129200.0,25.0116,25.0116,24.9868,24.995,129200.0
2012-05-07 10:40:00,30.23,30.25,30.22,30.24,104800.0,24.995,25.0116,24.9868,25.0033,104800.0
2012-05-07 10:45:00,30.24,30.32,30.24,30.32,33600.0,25.0033,25.0695,25.0033,25.0695,33600.0
2012-05-07 10:50:00,30.33,30.34,30.32,30.34,102400.0,25.0777,25.086,25.0695,25.086,102400.0
2012-05-07 10:55:00,30.34,30.34,30.29,30.32,80600.0,25.086,25.086,25.0446,25.0695,80600.0
2012-05-07 11:00:00,30.32,30.43,30.31,30.43,561200.0,25.0695,25.1604,25.0612,25.1604,561200.0
2012-05-07 11:05:00,30.43,30.45,30.39,30.42,120800.0,25.1604,25.1769,25.1273,25.1521,120800.0
2012-05-07 11:10:00,30.42,30.43,30.39,30.4,243800.0,25.1521,25.1604,25.1273,25.1356,243800.0
2012-05-07 11:15:00,30.4,30.4,30.35,30.35,79800.0,25.1356,25.1356,25.0943,25.0943,79800.0
2012-05-07 11:20:00,30.36,30.4,30.36,30.37,98600.0,25.1025,25.1356,25.1025,25.1108,98600.0
2012-05-07 11:25:00,30.36,30.36,30.33,30.33,34800.0,25.1025,25.1025,25.0777,25.0777,34800.0
2012-05-07 11:30:00,30.33,30.36,30.33,30.35,40800.0,25.0777,25.1025,25.0777,25.0943,40800.0
2012-05-07 11:35:00,30.35,30.39,30.32,30.38,952400.0,25.0943,25.1273,25.0695,25.1191,952400.0
2012-05-07 11:40:00,30.38,30.39,30.32,30.32,82000.0,25.1191,25.1273,25.0695,25.0695,82000.0
2012-05-07 11:45:00,30.32,30.33,30.32,30.32,36600.0,25.0695,25.0777,25.0695,25.0695,36600.0
2012-05-07 11:50:00,30.32,30.32,30.29,30.29,60600.0,25.0695,25.0695,25.0446,25.0446,60600.0
2012-05-07 11:55:00,30.29,30.32,30.28,30.32,49200.0,25.0446,25.0695,25.0364,25.0695,49200.0
2012-05-07 12:00:00,30.32,30.32,30.3,30.3,28400.0,25.0695,25.0695,25.0529,25.0529,28400.0
2012-05-07 12:05:00,30.3,30.32,30.29,30.29,57800.0,25.0529,25.0695,25.0446,25.0446,57800.0
2012-05-07 12:10:00,30.29,30.29,30.25,30.28,59600.0,25.0446,25.0446,25.0116,25.0364,59600.0
2012-05-07 12:15:00,30.28,30.28,30.25,30.27,89000.0,25.0364,25.0364,25.0116,25.0281,89000.0
2012-05-07 12:20:00,30.26,30.29,30.25,30.28,88600.0,25.0198,25.0446,25.0116,25.0364,88600.0
2012-05-07 12:25:00,30.28,30.28,30.27,30.27,17400.0,25.0364,25.0364,25.0281,25.0281,17400.0
2012-05-07 12:30:00,30.28,30.37,30.28,30.37,225400.0,25.0364,25.1108,25.0364,25.1108,225400.0
2012-05-07 12:35:00,30.37,30.39,30.33,30.38,601200.0,25.1108,25.1273,25.0777,25.1191,601200.0
2012-05-07 12:40:00,30.37,30.38,30.36,30.36,30400.0,25.1108,25.1191,25.1025,25.1025,30400.0
2012-05-07 12:45:00,30.36,30.36,30.33,30.34,80600.0,25.1025,25.1025,25.0777,25.086,80600.0
2012-05-07 12:50:00,30.34,30.36,30.34,30.34,4600.0,25.086,25.1025,25.086,25.086,4600.0
2012-05-07 12:55:00,30.33,30.33,30.32,30.32,13800.0,25.0777,25.0777,25.0695,25.0695,13800.0
2012-05-07 13:00:00,30.33,30.33,30.31,30.32,18200.0,25.0777,25.0777,25.0612,25.0695,18200.0
2012-05-07 13:05:00,30.32,30.33,30.3,30.3,15600.0,25.0695,25.0777,25.0529,25.0529,15600.0
2012-05-07 13:10:00,30.3,30.34,30.29,30.33,192800.0,25.0529,25.086,25.0446,25.0777,192800.0
2012-05-07 13:15:00,30.33,30.36,30.31,30.36,130200.0,25.0777,25.1025,25.0612,25.1025,130200.0
2012-05-07 13:20:00,30.36,30.4,30.31,30.31,101800.0,25.1025,25.1356,25.0612,25.0612,101800.0
2012-05-07 13:25:00,30.31,30.31,30.27,30.28,269200.0,25.0612,25.0612,25.0281,25.0364,269200.0
2012-05-07 13:30:00,30.28,30.31,30.28,30.3,186400.0,25.0364,25.0612,25.0364,25.0529,186400.0
2012-05-07 13:35:00,30.31,30.34,30.31,30.33,12400.0,25.0612,25.086,25.0612,25.0777,12400.0
2012-05-07 13:40:00,30.33,30.36,30.3,30.34,110200.0,25.0777,25.1025,25.0529,25.086,110200.0
2012-05-07 13:45:00,30.34,30.36,30.33,30.35,147800.0,25.086,25.1025,25.0777,25.0943,147800.0
2012-05-07 13:50:00,30.35,30.38,30.33,30.38,238000.0,25.0943,25.1191,25.0777,25.1191,238000.0
2012-05-07 13:55:00,30.38,30.4,30.31,30.33,146600.0,25.1191,25.1356,25.0612,25.0777,146600.0
2012-05-07 14:00:00,30.33,30.36,30.33,30.35,15000.0,25.0777,25.1025,25.0777,25.0943,15000.0
2012-05-07 14:05:00,30.34,30.36,30.34,30.34,6000.0,25.086,25.1025,25.086,25.086,6000.0
2012-05-07 14:10:00,30.34,30.36,30.34,30.34,28400.0,25.086,25.1025,25.086,25.086,28400.0
2012-05-07 14:15:00,30.34,30.35,30.32,30.32,19400.0,25.086,25.0943,25.0695,25.0695,19400.0
2012-05-07 14:20:00,30.32,30.33,30.31,30.31,9600.0,25.0695,25.0777,25.0612,25.0612,9600.0
2012-05-07 14:25:00,30.31,30.32,30.26,30.27,60400.0,25.0612,25.0695,25.0198,25.0281,60400.0
2012-05-07 14:30:00,30.28,30.29,30.27,30.29,20600.0,25.0364,25.0446,25.0281,25.0446,20600.0
2012-05-07 14:35:00,30.28,30.29,30.27,30.29,21600.0,25.0364,25.0446,25.0281,25.0446,21600.0
2012-05-07 14:40:00,30.29,30.29,30.25,30.26,67000.0,25.0446,25.0446,25.0116,25.0198,67000.0
2012-05-07 14:45:00,30.26,30.29,30.26,30.28,12400.0,25.0198,25.0446,25.0198,25.0364,12400.0
2012-05-07 14:50:00,30.28,30.32,30.28,30.32,41200.0,25.0364,25.0695,25.0364,25.0695,41200.0
2012-05-07 14:55:00,30.32,30.32,30.3,30.31,29200.0,25.0695,25.0695,25.0529,25.0612,29200.0
2012-05-07 15:00:00,30.32,30.33,30.28,30.28,37000.0,25.0695,25.0777,25.0364,25.0364,37000.0
2012-05-07 15:05:00,30.29,30.3,30.28,30.28,52800.0,25.0446,25.0529,25.0364,25.0364,52800.0
2012-05-07 15:10:00,30.28,30.32,30.28,30.32,73600.0,25.0364,25.0695,25.0364,25.0695,73600.0
2012-05-07 15:15:00,30.31,30.31,30.28,30.28,35000.0,25.0612,25.0612,25.0364,25.0364,35000.0
2012-05-07 15:20:00,30.28,30.29,30.27,30.28,15600.0,25.0364,25.0446,25.0281,25.0364,15600.0
2012-05-07 15:25:00,30.27,30.3,30.24,30.27,112000.0,25.0281,25.0529,25.0033,25.0281,112000.0
2012-05-07 15:30:00,30.26,30.28,30.25,30.28,86800.0,25.0198,25.0364,25.0116,25.0364,86800.0
2012-05-07 15:35:00,30.28,30.29,30.25,30.27,131600.0,25.0364,25.0446,25.0116,25.0281,131600.0
2012-05-07 15:40:00,30.27,30.28,30.26,30.28,56400.0,25.0281,25.0364,25.0198,25.0364,56400.0
2012-05-07 15:45:00,30.29,30.29,30.25,30.25,165400.0,25.0446,25.0446,25.0116,25.0116,165400.0
2012-05-07 15:50:00,30.25,30.25,30.15,30.17,805800.0,25.0116,25.0116,24.9289,24.9454,805800.0
2012-05-07 15:55:00,30.17,30.2,30.17,30.2,1726000.0,24.9454,24.9702,24.9454,24.9702,1726000.0
2012-05-08 09:30:00,29.93,30.07,29.88,29.88,628200.0,24.747,24.8627,24.7056,24.7056,628200.0
2012-05-08 09:35:00,29.88,29.89,29.77,29.8,462400.0,24.7056,24.7139,24.6147,24.6395,462400.0
2012-05-08 09:40:00,29.8,29.95,29.79,29.91,120000.0,24.6395,24.7635,24.6312,24.7305,120000.0
2012-05-08 09:45:00,29.91,30.03,29.89,30.0,297800.0,24.7305,24.8297,24.7139,24.8049,297800.0
2012-05-08 09:50:00,29.99,30.0,29.94,29.94,127600.0,24.7966,24.8049,24.7553,24.7553,127600.0
2012-05-08 09:55:00,29.94,29.97,29.93,29.94,168600.0,24.7553,24.7801,24.747,24.7553,168600.0
2012-05-08 10:00:00,29.93,29.93,29.83,29.85,349200.0,24.747,24.747,24.6643,24.6808,349200.0
2012-05-08 10:05:00,29.85,29.85,29.8,29.82,127200.0,24.6808,24.6808,24.6395,24.656,127200.0
2012-05-08 10:10:00,29.83,29.83,29.75,29.75,276400.0,24.6643,24.6643,24.5982,24.5982,276400.0
2012-05-08 10:15:00,29.76,29.82,29.74,29.79,823400.0,24.6064,24.656,24.5899,24.6312,823400.0
2012-05-08 10:20:00,29.79,29.8,29.75,29.75,712600.0,24.6312,24.6395,24.5982,24.5982,712600.0
2012-05-08 10:25:00,29.75,29.75,29.67,29.67,541400.0,24.5982,24.5982,24.532,24.532,541400.0
2012-05-08 10:30:00,29.66,29.66,29.54,29.54,744000.0,24.5237,24.5237,24.4245,24.4245,744000.0
2012-05-08 10:35:00,29.53,29.53,29.48,29.53,437800.0,24.4163,24.4163,24.3749,24.4163,437800.0
2012-05-08 10:40:00,29.53,29.55,29.51,29.52,258000.0,24.4163,24.4328,24.3997,24.408,258000.0
2012-05-08 10:45:00,29.52,29.54,29.48,29.48,386200.0,24.408,24.4245,24.3749,24.3749,386200.0
2012-05-08 10:50:00,29.49,29.51,29.46,29.5,90600.0,24.3832,24.3997,24.3584,24.3915,90600.0
2012-05-08 10:55:00,29.5,29.52,29.49,29.51,42200.0,24.3915,24.408,24.3832,24.3997,42200.0
2012-05-08 11:00:00,29.5,29.5,29.38,29.39,470800.0,24.3915,24.3915,24.2922,24.3005,470800.0
2012-05-08 11:05:00,29.39,29.4,29.34,29.4,219400.0,24.3005,24.3088,24.2592,24.3088,219400.0
2012-05-08 11:10:00,29.4,29.4,29.3,29.31,318600.0,24.3088,24.3088,24.2261,24.2344,318600.0
2012-05-08 11:15:00,29.31,29.43,29.29,29.43,276200.0,24.2344,24.3336,24.2178,24.3336,276200.0
2012-05-08 11:20:00,29.43,29.46,29.41,29.44,268000.0,24.3336,24.3584,24.317,24.3418,268000.0
2012-05-08 11:25:00,29.45,29.53,29.45,29.51,353200.0,24.3501,24.4163,24.3501,24.3997,353200.0
2012-05-08 11:30:00,29.51,29.53,29.48,29.53,364800.0,24.3997,24.4163,24.3749,24.4163,364800.0
2012-05-08 11:35:00,29.52,29.65,29.51,29.63,356000.0,24.408,24.5155,24.3997,24.4989,356000.0
2012-05-08 11:40:00,29.65,29.67,29.61,29.61,101400.0,24.5155,24.532,24.4824,24.4824,101400.0
2012-05-08 11:45:00,29.61,29.72,29.6,29.71,735400.0,24.4824,24.5734,24.4741,24.5651,735400.0
2012-05-08 11:50:00,29.72,29.9,29.72,29.82,943400.0,24.5734,24.7222,24.5734,24.656,943400.0
2012-05-08 11:55:00,29.82,29.82,29.77,29.78,186000.0,24.656,24.656,24.6147,24.623,186000.0
2012-05-08 12:00:00,29.78,29.79,29.74,29.75,112800.0,24.623,24.6312,24.5899,24.5982,112800.0
2012-05-08 12:05:00,29.75,29.77,29.73,29.75,181800.0,24.5982,24.6147,24.5816,24.5982,181800.0
2012-05-08 12:10:00,29.75,29.75,29.7,29.73,406800.0,24.5982,24.5982,24.5568,24.5816,406800.0
2012-05-08 12:15:00,29.72,29.73,29.68,29.73,70200.0,24.5734,24.5816,24.5403,24.5816,70200.0
2012-05-08 12:20:00,29.73,29.74,29.67,29.67,85600.0,24.5816,24.5899,24.532,24.532,85600.0
2012-05-08 12:25:00,29.67,29.71,29.65,29.71,114400.0,24.532,24.5651,24.5155,24.5651,114400.0
2012-05-08 12:30:00,29.68,29.7,29.67,29.68,22800.0,24.5403,24.5568,24.532,24.5403,22800.0
2012-05-08 12:35:00,29.68,29.71,29.68,29.71,95000.0,24.5403,24.5651,24.5403,24.5651,95000.0
2012-05-08 12:40:00,29.73,29.75,29.7,29.72,15800.0,24.5816,24.5982,24.5568,24.5734,15800.0
2012-05-08 12:45:00,29.73,29.74,29.7,29.7,79600.0,24.5816,24.5899,24.5568,24.5568,79600.0
2012-05-08 12:50:00,29.7,29.71,29.67,29.68,87000.0,24.5568,24.5651,24.532,24.5403,87000.0
2012-05-08 12:55:00,29.67,29.68,29.64,29.65,164600.0,24.532,24.5403,24.5072,24.5155,164600.0
2012-05-08 13:00:00,29.65,29.67,29.64,29.67,30000.0,24.5155,24.532,24.5072,24.532,30000.0
2012-05-08 13:05:00,29.67,29.68,29.63,29.68,308000.0,24.532,24.5403,24.4989,24.5403,308000.0
2012-05-08 13:10:00,29.68,29.71,29.68,29.69,43400.0,24.5403,24.5651,24.5403,24.5486,43400.0
2012-05-08 13:15:00,29.69,29.78,29.69,29.75,107800.0,24.5486,24.623,24.5486,24.5982,107800.0
2012-05-08 13:20:00,29.76,29.78,29.75,29.78,43200.0,24.6064,24.623,24.5982,24.623,43200.0
2012-05-08 13:25:00,29.78,29.84,29.77,29.84,23800.0,24.623,24.6726,24.6147,24.6726,23800.0
2012-05-08 13:30:00,29.85,29.88,29.82,29.83,255000.0,24.6808,24.7056,24.656,24.6643,255000.0
2012-05-08 13:35:00,29.82,29.86,29.8,29.82,186800.0,24.656,24.6891,24.6395,24.656,186800.0
2012-05-08 13:40:00,29.82,29.92,29.81,29.92,838200.0,24.656,24.7387,24.6478,24.7387,838200.0
2012-05-08 13:45:00,29.91,29.92,29.88,29.88,164200.0,24.7305,24.7387,24.7056,24.7056,164200.0
2012-05-08 13:50:00,29.89,29.89,29.82,29.82,79800.0,24.7139,24.7139,24.656,24.656,79800.0
2012-05-08 13:55:00,29.82,29.84,29.8,29.84,391800.0,24.656,24.6726,24.6395,24.6726,391800.0
2012-05-08 14:00:00,29.85,29.88,29.83,29.83,183800.0,24.6808,24.7056,24.6643,24.6643,183800.0
2012-05-08 14:05:00,29.83,29.88,29.82,29.85,259200.0,24.6643,24.7056,24.656,24.6808,259200.0
2012-05-08 14:10:00,29.85,29.85,29.79,29.79,106000.0,24.6808,24.6808,24.6312,24.6312,106000.0
2012-05-08 14:15:00,29.79,29.81,29.73,29.73,132000.0,24.6312,24.6478,24.5816,24.5816,132000.0
2012-05-08 14:20:00,29.73,29.75,29.7,29.71,138800.0,24.5816,24.5982,24.5568,24.5651,138800.0
2012-05-08 14:25:00,29.71,29.75,29.71,29.72,101400.0,24.5651,24.5982,24.5651,24.5734,101400.0
2012-05-08 14:30:00,29.72,29.78,29.72,29.72,231800.0,24.5734,24.623,24.5734,24.5734,231800.0
2012-05-08 14:35:00,29.73,29.77,29.72,29.75,192800.0,24.5816,24.6147,24.5734,24.5982,192800.0
2012-05-08 14:40:00,29.74,29.8,29.74,29.75,304600.0,24.5899,24.6395,24.5899,24.5982,304600.0
2012-05-08 14:45:00,29.75,29.75,29.73,29.75,124600.0,24.5982,24.5982,24.5816,24.5982,124600.0
2012-05-08 14:50:00,29.75,29.8,29.75,29.77,106000.0,24.5982,24.6395,24.5982,24.6147,106000.0
2012-05-08 14:55:00,29.77,29.81,29.77,29.8,320000.0,24.6147,24.6478,24.6147,24.6395,320000.0
2012-05-08 15:00:00,29.79,29.88,29.74,29.88,441800.0,24.6312,24.7056,24.5899,24.7056,441800.0
2012-05-08 15:05:00,29.87,29.87,29.77,29.78,623800.0,24.6974,24.6974,24.6147,24.623,623800.0
2012-05-08 15:10:00,29.79,29.86,29.78,29.86,188200.0,24.6312,24.6891,24.623,24.6891,188200.0
2012-05-08 15:15:00,29.86,29.97,29.85,29.97,425000.0,24.6891,24.7801,24.6808,24.7801,425000.0
2012-05-08 15:20:00,29.96,29.96,29.89,29.89,188400.0,24.7718,24.7718,24.7139,24.7139,188400.0
2012-05-08 15:25:00,29.88,29.93,29.87,29.92,136600.0,24.7056,24.747,24.6974,24.7387,136600.0
2012-05-08 15:30:00,29.9,29.93,29.86,29.86,245800.0,24.7222,24.747,24.6891,24.6891,245800.0
2012-05-08 15:35:00,29.87,29.93,29.85,29.89,242200.0,24.6974,24.747,24.6808,24.7139,242200.0
2012-05-08 15:40:00,29.89,29.9,29.82,29.86,231400.0,24.7139,24.7222,24.656,24.6891,231400.0
2012-05-08 15:45:00,29.86,29.88,29.81,29.82,455200.0,24.6891,24.7056,24.6478,24.656,455200.0
2012-05-08 15:50:00,29.83,29.86,29.83,29.85,338600.0,24.6643,24.6891,24.6643,24.6808,338600.0
2012-05-08 15:55:00,29.85,29.88,29.84,29.84,1024400.0,24.6808,24.7056,24.6726,24.6726,1024400.0
2012-05-09 09:30:00,29.6,29.6,29.46,29.54,331600.0,24.4741,24.4741,24.3584,24.4245,331600.0
2012-05-09 09:35:00,29.56,29.6,29.52,29.59,142600.0,24.4411,24.4741,24.408,24.4659,142600.0
2012-05-09 09:40:00,29.6,29.74,29.59,29.68,115600.0,24.4741,24.5899,24.4659,24.5403,115600.0
2012-05-09 09:45:00,29.67,29.75,29.67,29.74,393800.0,24.532,24.5982,24.532,24.5899,393800.0
2012-05-09 09:50:00,29.74,29.77,29.67,29.67,207800.0,24.5899,24.6147,24.532,24.532,207800.0
2012-05-09 09:55:00,29.67,29.74,29.62,29.73,343200.0,24.532,24.5899,24.4907,24.5816,343200.0
2012-05-09 10:00:00,29.73,29.8,29.67,29.77,514600.0,24.5816,24.6395,24.532,24.6147,514600.0
2012-05-09 10:05:00,29.77,29.78,29.6,29.65,185200.0,24.6147,24.623,24.4741,24.5155,185200.0
2012-05-09 10:10:00,29.66,29.7,29.63,29.64,187200.0,24.5237,24.5568,24.4989,24.5072,187200.0
2012-05-09 10:15:00,29.64,29.64,29.54,29.6,167800.0,24.5072,24.5072,24.4245,24.4741,167800.0
2012-05-09 10:20:00,29.6,29.63,29.53,29.59,140400.0,24.4741,24.4989,24.4163,24.4659,140400.0
2012-05-09 10:25:00,29.59,29.61,29.52,29.56,351800.0,24.4659,24.4824,24.408,24.4411,351800.0
2012-05-09 10:30:00,29.56,29.64,29.55,29.64,112600.0,24.4411,24.5072,24.4328,24.5072,112600.0
2012-05-09 10:35:00,29.63,29.73,29.6,29.72,599800.0,24.4989,24.5816,24.4741,24.5734,599800.0
2012-05-09 10:40:00,29.72,29.79,29.71,29.79,210600.0,24.5734,24.6312,24.5651,24.6312,210600.0
2012-05-09 10:45:00,29.79,29.88,29.79,29.84,715200.0,24.6312,24.7056,24.6312,24.6726,715200.0
2012-05-09 10:50:00,29.82,29.86,29.78,29.84,175200.0,24.656,24.6891,24.623,24.6726,175200.0
2012-05-09 10:55:00,29.83,29.93,29.83,29.91,321600.0,24.6643,24.747,24.6643,24.7305,321600.0
2012-05-09 11:00:00,29.91,29.96,29.85,29.96,132000.0,24.7305,24.7718,24.6808,24.7718,132000.0
2012-05-09 11:05:00,29.97,30.0,29.93,29.99,312800.0,24.7801,24.8049,24.747,24.7966,312800.0
2012-05-09 11:10:00,29.98,30.17,29.98,30.13,940600.0,24.7883,24.9454,24.7883,24.9124,940600.0
2012-05-09 11:15:00,30.12,30.12,30.06,30.06,449200.0,24.9041,24.9041,24.8545,24.8545,449200.0
2012-05-09 11:20:00,30.06,30.13,30.06,30.11,425600.0,24.8545,24.9124,24.8545,24.8958,425600.0
2012-05-09 11:25:00,30.11,30.12,30.03,30.05,121800.0,24.8958,24.9041,24.8297,24.8462,121800.0
2012-05-09 11:30:00,30.05,30.06,29.99,30.01,238200.0,24.8462,24.8545,24.7966,24.8131,238200.0
2012-05-09 11:35:00,30.02,30.1,30.02,30.1,197400.0,24.8214,24.8875,24.8214,24.8875,197400.0
2012-05-09 11:40:00,30.09,30.13,30.09,30.11,313200.0,24.8793,24.9124,24.8793,24.8958,313200.0
2012-05-09 11:45:00,30.1,30.11,30.08,30.11,63000.0,24.8875,24.8958,24.871,24.8958,63000.0
2012-05-09 11:50:00,30.11,30.11,30.07,30.08,95800.0,24.8958,24.8958,24.8627,24.871,95800.0
2012-05-09 11:55:00,30.08,30.15,30.05,30.06,303400.0,24.871,24.9289,24.8462,24.8545,303400.0
2012-05-09 12:00:00,30.05,30.05,29.98,30.0,176400.0,24.8462,24.8462,24.7883,24.8049,176400.0
2012-05-09 12:05:00,30.01,30.01,29.97,29.97,124600.0,24.8131,24.8131,24.7801,24.7801,124600.0
2012-05-09 12:10:00,29.95,29.97,29.95,29.96,46800.0,24.7635,24.7801,24.7635,24.7718,46800.0
2012-05-09 12:15:00,29.96,29.98,29.93,29.96,74200.0,24.7718,24.7883,24.747,24.7718,74200.0
2012-05-09 12:20:00,29.95,29.97,29.93,29.93,42200.0,24.7635,24.7801,24.747,24.747,42200.0
2012-05-09 12:25:00,29.92,29.93,29.89,29.93,67600.0,24.7387,24.747,24.7139,24.747,67600.0
2012-05-09 12:30:00,29.92,29.92,29.86,29.87,30200.0,24.7387,24.7387,24.6891,24.6974,30200.0
2012-05-09 12:35:00,29.87,29.88,29.84,29.86,40200.0,24.6974,24.7056,24.6726,24.6891,40200.0
2012-05-09 12:40:00,29.86,29.88,29.79,29.81,651000.0,24.6891,24.7056,24.6312,24.6478,651000.0
2012-05-09 12:45:00,29.81,29.82,29.73,29.8,652000.0,24.6478,24.656,24.5816,24.6395,652000.0
2012-05-09 12:50:00,29.8,29.82,29.75,29.79,285400.0,24.6395,24.656,24.5982,24.6312,285400.0
2012-05-09 12:55:00,29.79,29.86,29.79,29.86,16600.0,24.6312,24.6891,24.6312,24.6891,16600.0
2012-05-09 13:00:00,29.85,29.96,29.85,29.96,185200.0,24.6808,24.7718,24.6808,24.7718,185200.0
2012-05-09 13:05:00,29.97,29.97,29.86,29.86,54000.0,24.7801,24.7801,24.6891,24.6891,54000.0
2012-05-09 13:10:00,29.88,29.91,29.85,29.85,32600.0,24.7056,24.7305,24.6808,24.6808,32600.0
2012-05-09 13:15:00,29.85,29.87,29.83,29.83,46600.0,24.6808,24.6974,24.6643,24.6643,46600.0
2012-05-09 13:20:00,29.84,29.97,29.84,29.92,238400.0,24.6726,24.7801,24.6726,24.7387,238400.0
2012-05-09 13:25:00,29.93,29.96,29.91,29.91,130400.0,24.747,24.7718,24.7305,24.7305,130400.0
2012-05-09 13:30:00,29.92,30.03,29.92,30.02,207000.0,24.7387,24.8297,24.7387,24.8214,207000.0
2012-05-09 13:35:00,30.02,30.05,30.0,30.0,171600.0,24.8214,24.8462,24.8049,24.8049,171600.0
2012-05-09 13:40:00,30.02,30.07,30.01,30.03,94200.0,24.8214,24.8627,24.8131,24.8297,94200.0
2012-05-09 13:45:00,30.03,30.06,30.02,30.05,147000.0,24.8297,24.8545,24.8214,24.8462,147000.0
2012-05-09 13:50:00,30.05,30.1,30.05,30.08,289400.0,24.8462,24.8875,24.8462,24.871,289400.0
2012-05-09 13:55:00,30.08,30.11,30.04,30.04,80000.0,24.871,24.8958,24.8379,24.8379,80000.0
2012-05-09 14:00:00,30.04,30.05,29.97,30.0,258200.0,24.8379,24.8462,24.7801,24.8049,258200.0
2012-05-09 14:05:00,30.0,30.02,29.99,30.01,119800.0,24.8049,24.8214,24.7966,24.8131,119800.0
2012-05-09 14:10:00,30.01,30.04,30.0,30.02,64000.0,24.8131,24.8379,24.8049,24.8214,64000.0
2012-05-09 14:15:00,30.03,30.03,29.96,29.96,247800.0,24.8297,24.8297,24.7718,24.7718,247800.0
2012-05-09 14:20:00,29.96,30.04,29.96,30.0,246800.0,24.7718,24.8379,24.7718,24.8049,246800.0
2012-05-09 14:25:00,30.0,30.05,30.0,30.02,156200.0,24.8049,24.8462,24.8049,24.8214,156200.0
2012-05-09 14:30:00,30.02,30.02,29.98,30.0,39400.0,24.8214,24.8214,24.7883,24.8049,39400.0
2012-05-09 14:35:00,30.0,30.0,29.93,29.95,44400.0,24.8049,24.8049,24.747,24.7635,44400.0
2012-05-09 14:40:00,29.94,30.02,29.94,29.99,21400.0,24.7553,24.8214,24.7553,24.7966,21400.0
2012-05-09 14:45:00,29.99,29.99,29.93,29.93,119200.0,24.7966,24.7966,24.747,24.747,119200.0
2012-05-09 14:50:00,29.93,29.98,29.91,29.95,377800.0,24.747,24.7883,24.7305,24.7635,377800.0
2012-05-09 14:55:00,29.92,29.93,29.9,29.9,69400.0,24.7387,24.747,24.7222,24.7222,69400.0
2012-05-09 15:00:00,29.9,29.93,29.89,29.9,70000.0,24.7222,24.747,24.7139,24.7222,70000.0
2012-05-09 15:05:00,29.9,29.92,29.89,29.91,59800.0,24.7222,24.7387,24.7139,24.7305,59800.0
2012-05-09 15:10:00,29.9,29.94,29.88,29.9,74200.0,24.7222,24.7553,24.7056,24.7222,74200.0
2012-05-09 15:15:00,29.9,29.96,29.87,29.92,318400.0,24.7222,24.7718,24.6974,24.7387,318400.0
2012-05-09 15:20:00,29.92,29.97,29.91,29.96,68200.0,24.7387,24.7801,24.7305,24.7718,68200.0
2012-05-09 15:25:00,29.96,29.96,29.91,29.92,54600.0,24.7718,24.7718,24.7305,24.7387,54600.0
2012-05-09 15:30:00,29.92,29.99,29.9,29.99,88000.0,24.7387,24.7966,24.7222,24.7966,88000.0
2012-05-09 15:35:00,29.98,30.03,29.95,30.0,214400.0,24.7883,24.8297,24.7635,24.8049,214400.0
2012-05-09 15:40:00,30.01,30.09,29.98,30.04,242600.0,24.8131,24.8793,24.7883,24.8379,242600.0
2012-05-09 15:45:00,30.05,30.06,30.01,30.04,214000.0,24.8462,24.8545,24.8131,24.8379,214000.0
2012-05-09 15:50:00,30.04,30.04,29.94,29.97,136800.0,24.8379,24.8379,24.7553,24.7801,136800.0
2012-05-09 15:55:00,29.98,29.99,29.95,29.96,473000.0,24.7883,24.7966,24.7635,24.7718,473000.0
2012-05-10 09:30:00,30.11,30.2,30.11,30.15,85800.0,24.8958,24.9702,24.8958,24.9289,85800.0
2012-05-10 09:35:00,30.15,30.25,30.15,30.25,803600.0,24.9289,25.0116,24.9289,25.0116,803600.0
2012-05-10 09:40:00,30.25,30.34,30.25,30.25,523600.0,25.0116,25.086,25.0116,25.0116,523600.0
2012-05-10 09:45:00,30.25,30.26,30.2,30.22,459000.0,25.0116,25.0198,24.9702,24.9868,459000.0
2012-05-10 09:50:00,30.22,30.25,30.19,30.2,340000.0,24.9868,25.0116,24.962,24.9702,340000.0
2012-05-10 09:55:00,30.21,30.25,30.2,30.2,166800.0,24.9785,25.0116,24.9702,24.9702,166800.0
2012-05-10 10:00:00,30.19,30.21,30.13,30.13,82000.0,24.962,24.9785,24.9124,24.9124,82000.0
2012-05-10 10:05:00,30.11,30.17,30.08,30.13,312400.0,24.8958,24.9454,24.871,24.9124,312400.0
2012-05-10 10:10:00,30.13,30.15,30.03,30.03,790000.0,24.9124,24.9289,24.8297,24.8297,790000.0
2012-05-10 10:15:00,30.03,30.08,29.99,29.99,323000.0,24.8297,24.871,24.7966,24.7966,323000.0
2012-05-10 10:20:00,29.99,30.04,29.93,29.95,378800.0,24.7966,24.8379,24.747,24.7635,378800.0
2012-05-10 10:25:00,29.95,29.95,29.88,29.91,752600.0,24.7635,24.7635,24.7056,24.7305,752600.0
2012-05-10 10:30:00,29.92,29.93,29.88,29.92,319000.0,24.7387,24.747,24.7056,24.7387,319000.0
2012-05-10 10:35:00,29.92,29.96,29.92,29.96,113800.0,24.7387,24.7718,24.7387,24.7718,113800.0
2012-05-10 10:40:00,29.96,30.04,29.96,30.02,206600.0,24.7718,24.8379,24.7718,24.8214,206600.0
2012-05-10 10:45:00,30.02,30.03,29.98,29.99,49400.0,24.8214,24.8297,24.7883,24.7966,49400.0
2012-05-10 10:50:00,29.99,29.99,29.94,29.96,47400.0,24.7966,24.7966,24.7553,24.7718,47400.0
2012-05-10 10:55:00,29.95,29.95,29.88,29.93,107200.0,24.7635,24.7635,24.7056,24.747,107200.0
2012-05-10 11:00:00,29.95,29.95,29.86,29.88,144200.0,24.7635,24.7635,24.6891,24.7056,144200.0
2012-05-10 11:05:00,29.89,29.92,29.88,29.91,87600.0,24.7139,24.7387,24.7056,24.7305,87600.0
2012-05-10 11:10:00,29.92,29.97,29.9,29.91,91800.0,24.7387,24.7801,24.7222,24.7305,91800.0
2012-05-10 11:15:00,29.92,29.98,29.92,29.98,23400.0,24.7387,24.7883,24.7387,24.7883,23400.0
2012-05-10 11:20:00,29.97,30.04,29.95,30.03,51400.0,24.7801,24.8379,24.7635,24.8297,51400.0
2012-05-10 11:25:00,30.02,30.05,30.0,30.05,39200.0,24.8214,24.8462,24.8049,24.8462,39200.0
2012-05-10 11:30:00,30.05,30.08,30.03,30.08,45400.0,24.8462,24.871,24.8297,24.871,45400.0
2012-05-10 11:35:00,30.07,30.1,30.05,30.07,33600.0,24.8627,24.8875,24.8462,24.8627,33600.0
2012-05-10 11:40:00,30.07,30.08,30.01,30.01,54000.0,24.8627,24.871,24.8131,24.8131,54000.0
2012-05-10 11:45:00,30.02,30.03,30.0,30.01,36400.0,24.8214,24.8297,24.8049,24.8131,36400.0
2012-05-10 11:50:00,30.02,30.02,29.98,30.0,321600.0,24.8214,24.8214,24.7883,24.8049,321600.0
2012-05-10 11:55:00,30.0,30.02,29.99,30.02,21200.0,24.8049,24.8214,24.7966,24.8214,21200.0
2012-05-10 12:00:00,30.02,30.02,29.97,29.98,42800.0,24.8214,24.8214,24.7801,24.7883,42800.0
2012-05-10 12:05:00,29.98,30.0,29.93,29.99,39000.0,24.7883,24.8049,24.747,24.7966,39000.0
2012-05-10 12:10:00,29.99,30.02,29.99,30.01,37800.0,24.7966,24.8214,24.7966,24.8131,37800.0
2012-05-10 12:15:00,30.01,30.08,30.01,30.08,57800.0,24.8131,24.871,24.8131,24.871,57800.0
2012-05-10 12:20:00,30.08,30.08,30.02,30.02,117800.0,24.871,24.871,24.8214,24.8214,117800.0
2012-05-10 12:25:00,30.0,30.09,30.0,30.04,49800.0,24.8049,24.8793,24.8049,24.8379,49800.0
2012-05-10 12:30:00,30.04,30.08,30.01,30.07,67600.0,24.8379,24.871,24.8131,24.8627,67600.0
2012-05-10 12:35:00,30.07,30.11,30.06,30.07,74800.0,24.8627,24.8958,24.8545,24.8627,74800.0
2012-05-10 12:40:00,30.06,30.09,30.05,30.08,17000.0,24.8545,24.8793,24.8462,24.871,17000.0
2012-05-10 12:45:00,30.09,30.13,30.09,30.11,77600.0,24.8793,24.9124,24.8793,24.8958,77600.0
2012-05-10 12:50:00,30.13,30.22,30.12,30.22,84200.0,24.9124,24.9868,24.9041,24.9868,84200.0
2012-05-10 12:55:00,30.22,30.22,30.2,30.21,98800.0,24.9868,24.9868,24.9702,24.9785,98800.0
2012-05-10 13:00:00,30.22,30.23,30.17,30.21,117600.0,24.9868,24.995,24.9454,24.9785,117600.0
2012-05-10 13:05:00,30.22,30.23,30.21,30.23,29800.0,24.9868,24.995,24.9785,24.995,29800.0
2012-05-10 13:10:00,30.22,30.23,30.18,30.21,84200.0,24.9868,24.995,24.9537,24.9785,84200.0
2012-05-10 13:15:00,30.21,30.22,30.19,30.2,36000.0,24.9785,24.9868,24.962,24.9702,36000.0
2012-05-10 13:20:00,30.2,30.23,30.19,30.21,63200.0,24.9702,24.995,24.962,24.9785,63200.0
2012-05-10 13:25:00,30.21,30.21,30.17,30.2,45200.0,24.9785,24.9785,24.9454,24.9702,45200.0
2012-05-10 13:30:00,30.21,30.24,30.2,30.24,35400.0,24.9785,25.0033,24.9702,25.0033,35400.0
2012-05-10 13:35:00,30.24,30.24,30.17,30.18,27000.0,25.0033,25.0033,24.9454,24.9537,27000.0
2012-05-10 13:40:00,30.18,30.21,30.14,30.17,137200.0,24.9537,24.9785,24.9206,24.9454,137200.0
2012-05-10 13:45:00,30.16,30.18,30.16,30.17,11000.0,24.9372,24.9537,24.9372,24.9454,11000.0
2012-05-10 13:50:00,30.18,30.2,30.17,30.18,29600.0,24.9537,24.9702,24.9454,24.9537,29600.0
2012-05-10 13:55:00,30.18,30.19,30.13,30.15,46800.0,24.9537,24.962,24.9124,24.9289,46800.0
2012-05-10 14:00:00,30.15,30.18,30.13,30.17,59200.0,24.9289,24.9537,24.9124,24.9454,59200.0
2012-05-10 14:05:00,30.17,30.18,30.15,30.16,71000.0,24.9454,24.9537,24.9289,24.9372,71000.0
2012-05-10 14:10:00,30.17,30.2,30.16,30.16,115400.0,24.9454,24.9702,24.9372,24.9372,115400.0
2012-05-10 14:15:00,30.16,30.18,30.15,30.18,70000.0,24.9372,24.9537,24.9289,24.9537,70000.0
2012-05-10 14:20:00,30.18,30.18,30.17,30.18,21000.0,24.9537,24.9537,24.9454,24.9537,21000.0
2012-05-10 14:25:00,30.18,30.2,30.18,30.19,39000.0,24.9537,24.9702,24.9537,24.962,39000.0
2012-05-10 14:30:00,30.18,30.19,30.13,30.14,55000.0,24.9537,24.962,24.9124,24.9206,55000.0
2012-05-10 14:35:00,30.14,30.16,30.13,30.14,56000.0,24.9206,24.9372,24.9124,24.9206,56000.0
2012-05-10 14:40:00,30.14,30.17,30.14,30.16,26200.0,24.9206,24.9454,24.9206,24.9372,26200.0
2012-05-10 14:45:00,30.16,30.16,30.15,30.15,17200.0,24.9372,24.9372,24.9289,24.9289,17200.0
2012-05-10 14:50:00,30.14,30.14,30.11,30.14,32000.0,24.9206,24.9206,24.8958,24.9206,32000.0
2012-05-10 14:55:00,30.14,30.15,30.13,30.14,38200.0,24.9206,24.9289,24.9124,24.9206,38200.0
2012-05-10 15:00:00,30.14,30.15,30.12,30.13,46800.0,24.9206,24.9289,24.9041,24.9124,46800.0
2012-05-10 15:05:00,30.13,30.13,30.11,30.12,29400.0,24.9124,24.9124,24.8958,24.9041,29400.0
2012-05-10 15:10:00,30.12,30.14,30.11,30.14,33800.0,24.9041,24.9206,24.8958,24.9206,33800.0
2012-05-10 15:15:00,30.14,30.15,30.13,30.14,37400.0,24.9206,24.9289,24.9124,24.9206,37400.0
2012-05-10 15:20:00,30.14,30.14,30.09,30.14,105200.0,24.9206,24.9206,24.8793,24.9206,105200.0
2012-05-10 15:25:00,30.14,30.14,30.11,30.13,50200.0,24.9206,24.9206,24.8958,24.9124,50200.0
2012-05-10 15:30:00,30.13,30.15,30.1,30.15,165000.0,24.9124,24.9289,24.8875,24.9289,165000.0
2012-05-10 15:35:00,30.15,30.15,30.13,30.13,107800.0,24.9289,24.9289,24.9124,24.9124,107800.0
2012-05-10 15:40:00,30.13,30.15,30.08,30.1,395800.0,24.9124,24.9289,24.871,24.8875,395800.0
2012-05-10 15:45:00,30.1,30.11,30.06,30.11,272200.0,24.8875,24.8958,24.8545,24.8958,272200.0
2012-05-10 15:50:00,30.11,30.11,30.05,30.06,200000.0,24.8958,24.8958,24.8462,24.8545,200000.0
2012-05-10 15:55:00,30.07,30.1,30.05,30.1,408400.0,24.8627,24.8875,24.8462,24.8875,408400.0
2012-05-11 09:30:00,29.87,29.97,29.87,29.94,106200.0,24.6974,24.7801,24.6974,24.7553,106200.0
2012-05-11 09:35:00,29.94,30.03,29.94,30.0,197400.0,24.7553,24.8297,24.7553,24.8049,197400.0
2012-05-11 09:40:00,30.02,30.08,30.02,30.07,112400.0,24.8214,24.871,24.8214,24.8627,112400.0
2012-05-11 09:45:00,30.07,30.1,30.04,30.05,80800.0,24.8627,24.8875,24.8379,24.8462,80800.0
2012-05-11 09:50:00,30.06,30.11,30.04,30.08,112200.0,24.8545,24.8958,24.8379,24.871,112200.0
2012-05-11 09:55:00,30.1,30.16,30.06,30.06,789400.0,24.8875,24.9372,24.8545,24.8545,789400.0
2012-05-11 10:00:00,30.07,30.14,30.03,30.04,112200.0,24.8627,24.9206,24.8297,24.8379,112200.0
2012-05-11 10:05:00,30.04,30.06,30.0,30.03,167600.0,24.8379,24.8545,24.8049,24.8297,167600.0
2012-05-11 10:10:00,30.03,30.07,30.01,30.01,194600.0,24.8297,24.8627,24.8131,24.8131,194600.0
2012-05-11 10:15:00,30.01,30.18,30.01,30.16,436000.0,24.8131,24.9537,24.8131,24.9372,436000.0
2012-05-11 10:20:00,30.16,30.23,30.16,30.22,130000.0,24.9372,24.995,24.9372,24.9868,130000.0
2012-05-11 10:25:00,30.2,30.22,30.17,30.17,116600.0,24.9702,24.9868,24.9454,24.9454,116600.0
2012-05-11 10:30:00,30.18,30.25,30.18,30.24,132400.0,24.9537,25.0116,24.9537,25.0033,132400.0
2012-05-11 10:35:00,30.24,30.27,30.21,30.25,184000.0,25.0033,25.0281,24.9785,25.0116,184000.0
2012-05-11 10:40:00,30.25,30.31,30.25,30.3,269000.0,25.0116,25.0612,25.0116,25.0529,269000.0
2012-05-11 10:45:00,30.3,30.32,30.28,30.29,222400.0,25.0529,25.0695,25.0364,25.0446,222400.0
2012-05-11 10:50:00,30.3,30.3,30.23,30.23,300800.0,25.0529,25.0529,24.995,24.995,300800.0
2012-05-11 10:55:00,30.23,30.29,30.21,30.28,649400.0,24.995,25.0446,24.9785,25.0364,649400.0
2012-05-11 11:00:00,30.28,30.29,30.23,30.23,66800.0,25.0364,25.0446,24.995,24.995,66800.0
2012-05-11 11:05:00,30.22,30.3,30.22,30.3,86000.0,24.9868,25.0529,24.9868,25.0529,86000.0
2012-05-11 11:10:00,30.3,30.33,30.26,30.27,99600.0,25.0529,25.0777,25.0198,25.0281,99600.0
2012-05-11 11:15:00,30.27,30.27,30.24,30.25,14800.0,25.0281,25.0281,25.0033,25.0116,14800.0
2012-05-11 11:20:00,30.24,30.28,30.21,30.23,42400.0,25.0033,25.0364,24.9785,24.995,42400.0
2012-05-11 11:25:00,30.23,30.24,30.18,30.2,37400.0,24.995,25.0033,24.9537,24.9702,37400.0
2012-05-11 11:30:00,30.22,30.33,30.22,30.32,346400.0,24.9868,25.0777,24.9868,25.0695,346400.0
2012-05-11 11:35:00,30.32,30.36,30.31,30.31,73800.0,25.0695,25.1025,25.0612,25.0612,73800.0
2012-05-11 11:40:00,30.3,30.3,30.25,30.25,19200.0,25.0529,25.0529,25.0116,25.0116,19200.0
2012-05-11 11:45:00,30.25,30.27,30.24,30.27,69200.0,25.0116,25.0281,25.0033,25.0281,69200.0
2012-05-11 11:50:00,30.27,30.33,30.24,30.33,238800.0,25.0281,25.0777,25.0033,25.0777,238800.0
2012-05-11 11:55:00,30.33,30.34,30.32,30.33,38200.0,25.0777,25.086,25.0695,25.0777,38200.0
2012-05-11 12:00:00,30.32,30.33,30.29,30.29,29200.0,25.0695,25.0777,25.0446,25.0446,29200.0
2012-05-11 12:05:00,30.29,30.33,30.29,30.33,56200.0,25.0446,25.0777,25.0446,25.0777,56200.0
2012-05-11 12:10:00,30.33,30.33,30.28,30.28,38800.0,25.0777,25.0777,25.0364,25.0364,38800.0
2012-05-11 12:15:00,30.28,30.29,30.26,30.26,73000.0,25.0364,25.0446,25.0198,25.0198,73000.0
2012-05-11 12:20:00,30.26,30.31,30.26,30.31,18800.0,25.0198,25.0612,25.0198,25.0612,18800.0
2012-05-11 12:25:00,30.32,30.32,30.31,30.31,7400.0,25.0695,25.0695,25.0612,25.0612,7400.0
2012-05-11 12:30:00,30.3,30.33,30.3,30.33,40800.0,25.0529,25.0777,25.0529,25.0777,40800.0
2012-05-11 12:35:00,30.32,30.32,30.32,30.32,23600.0,25.0695,25.0695,25.0695,25.0695,23600.0
2012-05-11 12:40:00,30.31,30.33,30.3,30.3,42800.0,25.0612,25.0777,25.0529,25.0529,42800.0
2012-05-11 12:45:00,30.3,30.31,30.28,30.3,51000.0,25.0529,25.0612,25.0364,25.0529,51000.0
2012-05-11 12:50:00,30.32,30.32,30.24,30.24,18200.0,25.0695,25.0695,25.0033,25.0033,18200.0
2012-05-11 12:55:00,30.22,30.23,30.21,30.21,21600.0,24.9868,24.995,24.9785,24.9785,21600.0
2012-05-11 13:00:00,30.21,30.21,30.21,30.21,3600.0,24.9785,24.9785,24.9785,24.9785,3600.0
2012-05-11 13:05:00,30.21,30.21,30.19,30.19,7000.0,24.9785,24.9785,24.962,24.962,7000.0
2012-05-11 13:10:00,30.18,30.18,30.15,30.17,29000.0,24.9537,24.9537,24.9289,24.9454,29000.0
2012-05-11 13:15:00,30.16,30.16,30.14,30.16,18800.0,24.9372,24.9372,24.9206,24.9372,18800.0
2012-05-11 13:20:00,30.15,30.16,30.13,30.13,64400.0,24.9289,24.9372,24.9124,24.9124,64400.0
2012-05-11 13:25:00,30.13,30.16,30.12,30.13,34000.0,24.9124,24.9372,24.9041,24.9124,34000.0
2012-05-11 13:30:00,30.13,30.2,30.13,30.15,8200.0,24.9124,24.9702,24.9124,24.9289,8200.0
2012-05-11 13:35:00,30.16,30.2,30.13,30.13,213800.0,24.9372,24.9702,24.9124,24.9124,213800.0
2012-05-11 13:40:00,30.13,30.15,30.1,30.15,106600.0,24.9124,24.9289,24.8875,24.9289,106600.0
2012-05-11 13:45:00,30.15,30.15,30.11,30.13,44400.0,24.9289,24.9289,24.8958,24.9124,44400.0
2012-05-11 13:50:00,30.11,30.15,30.11,30.15,22200.0,24.8958,24.9289,24.8958,24.9289,22200.0
2012-05-11 13:55:00,30.14,30.15,30.13,30.15,18600.0,24.9206,24.9289,24.9124,24.9289,18600.0
2012-05-11 14:00:00,30.15,30.16,30.1,30.11,36600.0,24.9289,24.9372,24.8875,24.8958,36600.0
2012-05-11 14:05:00,30.1,30.12,30.07,30.1,88200.0,24.8875,24.9041,24.8627,24.8875,88200.0
2012-05-11 14:10:00,30.1,30.11,30.09,30.1,40400.0,24.8875,24.8958,24.8793,24.8875,40400.0
2012-05-11 14:15:00,30.1,30.17,30.1,30.16,56200.0,24.8875,24.9454,24.8875,24.9372,56200.0
2012-05-11 14:20:00,30.15,30.16,30.09,30.09,55000.0,24.9289,24.9372,24.8793,24.8793,55000.0
2012-05-11 14:25:00,30.1,30.13,30.1,30.12,155400.0,24.8875,24.9124,24.8875,24.9041,155400.0
2012-05-11 14:30:00,30.11,30.11,30.07,30.11,114600.0,24.8958,24.8958,24.8627,24.8958,114600.0
2012-05-11 14:35:00,30.1,30.1,30.07,30.09,15400.0,24.8875,24.8875,24.8627,24.8793,15400.0
2012-05-11 14:40:00,30.09,30.11,30.08,30.11,22400.0,24.8793,24.8958,24.871,24.8958,22400.0
2012-05-11 14:45:00,30.11,30.15,30.1,30.1,76400.0,24.8958,24.9289,24.8875,24.8875,76400.0
2012-05-11 14:50:00,30.09,30.1,30.08,30.1,32000.0,24.8793,24.8875,24.871,24.8875,32000.0
2012-05-11 14:55:00,30.1,30.1,30.05,30.08,30200.0,24.8875,24.8875,24.8462,24.871,30200.0
2012-05-11 15:00:00,30.08,30.1,30.05,30.05,106200.0,24.871,24.8875,24.8462,24.8462,106200.0
2012-05-11 15:05:00,30.05,30.05,30.0,30.0,183200.0,24.8462,24.8462,24.8049,24.8049,183200.0
2012-05-11 15:10:00,30.0,30.04,30.0,30.03,182600.0,24.8049,24.8379,24.8049,24.8297,182600.0
2012-05-11 15:15:00,30.03,30.07,30.02,30.07,71200.0,24.8297,24.8627,24.8214,24.8627,71200.0
2012-05-11 15:20:00,30.06,30.08,30.03,30.03,92200.0,24.8545,24.871,24.8297,24.8297,92200.0
2012-05-11 15:25:00,30.04,30.07,30.02,30.03,284400.0,24.8379,24.8627,24.8214,24.8297,284400.0
2012-05-11 15:30:00,30.03,30.03,29.98,30.0,383800.0,24.8297,24.8297,24.7883,24.8049,383800.0
2012-05-11 15:35:00,30.0,30.04,29.98,30.0,310600.0,24.8049,24.8379,24.7883,24.8049,310600.0
2012-05-11 15:40:00,30.0,30.0,29.95,29.97,196200.0,24.8049,24.8049,24.7635,24.7801,196200.0
2012-05-11 15:45:00,29.95,29.99,29.93,29.98,373400.0,24.7635,24.7966,24.747,24.7883,373400.0
2012-05-11 15:50:00,29.97,29.98,29.93,29.93,115200.0,24.7801,24.7883,24.747,24.747,115200.0
2012-05-11 15:55:00,29.93,30.0,29.93,29.99,695600.0,24.747,24.8049,24.747,24.7966,695600.0
2012-05-14 09:30:00,29.7,29.78,29.63,29.78,83400.0,24.5568,24.623,24.4989,24.623,83400.0
2012-05-14 09:35:00,29.77,29.78,29.7,29.7,149200.0,24.6147,24.623,24.5568,24.5568,149200.0
2012-05-14 09:40:00,29.7,29.73,29.67,29.67,86600.0,24.5568,24.5816,24.532,24.532,86600.0
2012-05-14 09:45:00,29.65,29.66,29.63,29.64,242400.0,24.5155,24.5237,24.4989,24.5072,242400.0
2012-05-14 09:50:00,29.64,29.71,29.64,29.7,105600.0,24.5072,24.5651,24.5072,24.5568,105600.0
2012-05-14 09:55:00,29.69,29.74,29.68,29.69,173800.0,24.5486,24.5899,24.5403,24.5486,173800.0
2012-05-14 10:00:00,29.66,29.71,29.64,29.68,270200.0,24.5237,24.5651,24.5072,24.5403,270200.0
2012-05-14 10:05:00,29.68,29.68,29.63,29.63,26600.0,24.5403,24.5403,24.4989,24.4989,26600.0
2012-05-14 10:10:00,29.65,29.68,29.57,29.6,232400.0,24.5155,24.5403,24.4493,24.4741,232400.0
2012-05-14 10:15:00,29.61,29.63,29.61,29.62,551000.0,24.4824,24.4989,24.4824,24.4907,551000.0
2012-05-14 10:20:00,29.61,29.62,29.59,29.6,220200.0,24.4824,24.4907,24.4659,24.4741,220200.0
2012-05-14 10:25:00,29.6,29.61,29.54,29.56,90000.0,24.4741,24.4824,24.4245,24.4411,90000.0
2012-05-14 10:30:00,29.55,29.58,29.54,29.57,51200.0,24.4328,24.4576,24.4245,24.4493,51200.0
2012-05-14 10:35:00,29.57,29.75,29.57,29.75,850200.0,24.4493,24.5982,24.4493,24.5982,850200.0
2012-05-14 10:40:00,29.75,29.81,29.74,29.79,307200.0,24.5982,24.6478,24.5899,24.6312,307200.0
2012-05-14 10:45:00,29.79,29.8,29.75,29.78,96800.0,24.6312,24.6395,24.5982,24.623,96800.0
2012-05-14 10:50:00,29.8,29.84,29.78,29.84,132600.0,24.6395,24.6726,24.623,24.6726,132600.0
2012-05-14 10:55:00,29.81,29.82,29.79,29.79,71400.0,24.6478,24.656,24.6312,24.6312,71400.0
2012-05-14 11:00:00,29.79,29.82,29.77,29.8,184200.0,24.6312,24.656,24.6147,24.6395,184200.0
2012-05-14 11:05:00,29.83,29.91,29.83,29.84,758000.0,24.6643,24.7305,24.6643,24.6726,758000.0
2012-05-14 11:10:00,29.83,29.83,29.8,29.83,48200.0,24.6643,24.6643,24.6395,24.6643,48200.0
2012-05-14 11:15:00,29.82,29.85,29.8,29.8,80400.0,24.656,24.6808,24.6395,24.6395,80400.0
2012-05-14 11:20:00,29.81,29.9,29.8,29.86,84600.0,24.6478,24.7222,24.6395,24.6891,84600.0
2012-05-14 11:25:00,29.87,29.96,29.87,29.91,161200.0,24.6974,24.7718,24.6974,24.7305,161200.0
2012-05-14 11:30:00,29.93,29.95,29.91,29.93,53800.0,24.747,24.7635,24.7305,24.747,53800.0
2012-05-14 11:35:00,29.93,29.93,29.92,29.93,102200.0,24.747,24.747,24.7387,24.747,102200.0
2012-05-14 11:40:00,29.93,29.93,29.89,29.91,205400.0,24.747,24.747,24.7139,24.7305,205400.0
2012-05-14 11:45:00,29.92,29.92,29.89,29.9,11800.0,24.7387,24.7387,24.7139,24.7222,11800.0
2012-05-14 11:50:00,29.9,29.93,29.89,29.91,25600.0,24.7222,24.747,24.7139,24.7305,25600.0
2012-05-14 11:55:00,29.91,29.91,29.89,29.9,11200.0,24.7305,24.7305,24.7139,24.7222,11200.0
2012-05-14 12:00:00,29.9,29.9,29.86,29.88,8800.0,24.7222,24.7222,24.6891,24.7056,8800.0
2012-05-14 12:05:00,29.89,29.89,29.86,29.87,7200.0,24.7139,24.7139,24.6891,24.6974,7200.0
2012-05-14 12:10:00,29.88,29.89,29.86,29.88,26200.0,24.7056,24.7139,24.6891,24.7056,26200.0
2012-05-14 12:15:00,29.88,29.89,29.87,29.88,20600.0,24.7056,24.7139,24.6974,24.7056,20600.0
2012-05-14 12:20:00,29.88,29.9,29.87,29.9,10600.0,24.7056,24.7222,24.6974,24.7222,10600.0
2012-05-14 12:25:00,29.9,29.9,29.87,29.87,16200.0,24.7222,24.7222,24.6974,24.6974,16200.0
2012-05-14 12:30:00,29.86,29.86,29.84,29.86,11400.0,24.6891,24.6891,24.6726,24.6891,11400.0
2012-05-14 12:35:00,29.85,29.86,29.84,29.85,26800.0,24.6808,24.6891,24.6726,24.6808,26800.0
2012-05-14 12:40:00,29.84,29.92,29.84,29.92,330000.0,24.6726,24.7387,24.6726,24.7387,330000.0
2012-05-14 12:45:00,29.93,29.97,29.92,29.95,335000.0,24.747,24.7801,24.7387,24.7635,335000.0
2012-05-14 12:50:00,29.95,29.98,29.93,29.96,285000.0,24.7635,24.7883,24.747,24.7718,285000.0
2012-05-14 12:55:00,29.96,29.97,29.89,29.89,24600.0,24.7718,24.7801,24.7139,24.7139,24600.0
2012-05-14 13:00:00,29.91,29.92,29.89,29.9,49000.0,24.7305,24.7387,24.7139,24.7222,49000.0
2012-05-14 13:05:00,29.91,29.93,29.91,29.91,62600.0,24.7305,24.747,24.7305,24.7305,62600.0
2012-05-14 13:10:00,29.9,29.9,29.84,29.85,92600.0,24.7222,24.7222,24.6726,24.6808,92600.0
2012-05-14 13:15:00,29.84,29.84,29.8,29.82,29800.0,24.6726,24.6726,24.6395,24.656,29800.0
2012-05-14 13:20:00,29.81,29.83,29.81,29.82,13000.0,24.6478,24.6643,24.6478,24.656,13000.0
2012-05-14 13:25:00,29.8,29.82,29.8,29.81,16400.0,24.6395,24.656,24.6395,24.6478,16400.0
2012-05-14 13:30:00,29.8,29.86,29.8,29.84,37000.0,24.6395,24.6891,24.6395,24.6726,37000.0
2012-05-14 13:35:00,29.85,29.87,29.84,29.86,25000.0,24.6808,24.6974,24.6726,24.6891,25000.0
2012-05-14 13:40:00,29.86,29.88,29.86,29.88,19600.0,24.6891,24.7056,24.6891,24.7056,19600.0
2012-05-14 13:45:00,29.88,29.88,29.83,29.83,37800.0,24.7056,24.7056,24.6643,24.6643,37800.0
2012-05-14 13:50:00,29.83,29.91,29.83,29.91,53000.0,24.6643,24.7305,24.6643,24.7305,53000.0
2012-05-14 13:55:00,29.91,29.92,29.88,29.88,15600.0,24.7305,24.7387,24.7056,24.7056,15600.0
2012-05-14 14:00:00,29.88,29.93,29.88,29.93,305600.0,24.7056,24.747,24.7056,24.747,305600.0
2012-05-14 14:05:00,29.93,29.95,29.91,29.95,260800.0,24.747,24.7635,24.7305,24.7635,260800.0
2012-05-14 14:10:00,29.95,29.96,29.93,29.94,205200.0,24.7635,24.7718,24.747,24.7553,205200.0
2012-05-14 14:15:00,29.95,29.95,29.86,29.86,227000.0,24.7635,24.7635,24.6891,24.6891,227000.0
2012-05-14 14:20:00,29.86,29.89,29.85,29.88,193000.0,24.6891,24.7139,24.6808,24.7056,193000.0
2012-05-14 14:25:00,29.88,29.89,29.86,29.86,98600.0,24.7056,24.7139,24.6891,24.6891,98600.0
2012-05-14 14:30:00,29.88,29.89,29.85,29.86,16400.0,24.7056,24.7139,24.6808,24.6891,16400.0
2012-05-14 14:35:00,29.86,29.87,29.79,29.81,83200.0,24.6891,24.6974,24.6312,24.6478,83200.0
2012-05-14 14:40:00,29.8,29.81,29.79,29.8,10000.0,24.6395,24.6478,24.6312,24.6395,10000.0
2012-05-14 14:45:00,29.8,29.8,29.75,29.75,39800.0,24.6395,24.6395,24.5982,24.5982,39800.0
2012-05-14 14:50:00,29.75,29.79,29.75,29.76,41000.0,24.5982,24.6312,24.5982,24.6064,41000.0
2012-05-14 14:55:00,29.75,29.77,29.71,29.74,48000.0,24.5982,24.6147,24.5651,24.5899,48000.0
2012-05-14 15:00:00,29.74,29.75,29.69,29.69,83000.0,24.5899,24.5982,24.5486,24.5486,83000.0
2012-05-14 15:05:00,29.69,29.74,29.68,29.72,411600.0,24.5486,24.5899,24.5403,24.5734,411600.0
2012-05-14 15:10:00,29.73,29.75,29.72,29.73,118400.0,24.5816,24.5982,24.5734,24.5816,118400.0
2012-05-14 15:15:00,29.71,29.73,29.7,29.7,62400.0,24.5651,24.5816,24.5568,24.5568,62400.0
2012-05-14 15:20:00,29.68,29.68,29.65,29.67,207000.0,24.5403,24.5403,24.5155,24.532,207000.0
2012-05-14 15:25:00,29.68,29.68,29.64,29.64,114400.0,24.5403,24.5403,24.5072,24.5072,114400.0
2012-05-14 15:30:00,29.64,29.71,29.64,29.69,181400.0,24.5072,24.5651,24.5072,24.5486,181400.0
2012-05-14 15:35:00,29.69,29.71,29.65,29.65,88800.0,24.5486,24.5651,24.5155,24.5155,88800.0
2012-05-14 15:40:00,29.65,29.67,29.6,29.61,207600.0,24.5155,24.532,24.4741,24.4824,207600.0
2012-05-14 15:45:00,29.61,29.62,29.58,29.61,175200.0,24.4824,24.4907,24.4576,24.4824,175200.0
2012-05-14 15:50:00,29.61,29.63,29.59,29.59,231200.0,24.4824,24.4989,24.4659,24.4659,231200.0
2012-05-14 15:55:00,29.59,29.61,29.58,29.6,726400.0,24.4659,24.4824,24.4576,24.4741,726400.0
2012-05-15 09:30:00,29.59,29.68,29.52,29.65,357000.0,24.4659,24.5403,24.408,24.5155,357000.0
2012-05-15 09:35:00,29.66,29.69,29.63,29.68,177600.0,24.5237,24.5486,24.4989,24.5403,177600.0
2012-05-15 09:40:00,29.68,29.7,29.63,29.63,176400.0,24.5403,24.5568,24.4989,24.4989,176400.0
2012-05-15 09:45:00,29.63,29.68,29.63,29.68,83400.0,24.4989,24.5403,24.4989,24.5403,83400.0
2012-05-15 09:50:00,29.68,29.7,29.66,29.7,170800.0,24.5403,24.5568,24.5237,24.5568,170800.0
2012-05-15 09:55:00,29.7,29.72,29.7,29.72,47400.0,24.5568,24.5734,24.5568,24.5734,47400.0
2012-05-15 10:00:00,29.72,29.82,29.72,29.75,184000.0,24.5734,24.656,24.5734,24.5982,184000.0
2012-05-15 10:05:00,29.74,29.8,29.71,29.79,208000.0,24.5899,24.6395,24.5651,24.6312,208000.0
2012-05-15 10:10:00,29.78,29.79,29.76,29.77,46200.0,24.623,24.6312,24.6064,24.6147,46200.0
2012-05-15 10:15:00,29.77,29.78,29.74,29.76,32200.0,24.6147,24.623,24.5899,24.6064,32200.0
2012-05-15 10:20:00,29.78,29.84,29.77,29.83,187200.0,24.623,24.6726,24.6147,24.6643,187200.0
2012-05-15 10:25:00,29.82,29.89,29.82,29.89,493600.0,24.656,24.7139,24.656,24.7139,493600.0
2012-05-15 10:30:00,29.88,29.89,29.85,29.89,488400.0,24.7056,24.7139,24.6808,24.7139,488400.0
2012-05-15 10:35:00,29.89,29.95,29.89,29.9,347000.0,24.7139,24.7635,24.7139,24.7222,347000.0
2012-05-15 10:40:00,29.9,29.93,29.88,29.93,210000.0,24.7222,24.747,24.7056,24.747,210000.0
2012-05-15 10:45:00,29.93,30.0,29.9,30.0,464200.0,24.747,24.8049,24.7222,24.8049,464200.0
2012-05-15 10:50:00,29.99,29.99,29.92,29.96,210000.0,24.7966,24.7966,24.7387,24.7718,210000.0
2012-05-15 10:55:00,29.95,29.96,29.92,29.93,76600.0,24.7635,24.7718,24.7387,24.747,76600.0
2012-05-15 11:00:00,29.93,29.93,29.88,29.88,70400.0,24.747,24.747,24.7056,24.7056,70400.0
2012-05-15 11:05:00,29.87,29.87,29.81,29.82,478800.0,24.6974,24.6974,24.6478,24.656,478800.0
2012-05-15 11:10:00,29.82,29.82,29.71,29.72,90000.0,24.656,24.656,24.5651,24.5734,90000.0
2012-05-15 11:15:00,29.71,29.75,29.71,29.74,97000.0,24.5651,24.5982,24.5651,24.5899,97000.0
2012-05-15 11:20:00,29.74,29.76,29.74,29.74,175600.0,24.5899,24.6064,24.5899,24.5899,175600.0
2012-05-15 11:25:00,29.74,29.74,29.71,29.71,37400.0,24.5899,24.5899,24.5651,24.5651,37400.0
2012-05-15 11:30:00,29.7,29.74,29.7,29.73,40400.0,24.5568,24.5899,24.5568,24.5816,40400.0
2012-05-15 11:35:00,29.74,29.84,29.74,29.84,71800.0,24.5899,24.6726,24.5899,24.6726,71800.0
2012-05-15 11:40:00,29.84,29.86,29.82,29.85,107400.0,24.6726,24.6891,24.656,24.6808,107400.0
2012-05-15 11:45:00,29.86,29.93,29.84,29.91,77000.0,24.6891,24.747,24.6726,24.7305,77000.0
2012-05-15 11:50:00,29.91,29.92,29.87,29.88,66200.0,24.7305,24.7387,24.6974,24.7056,66200.0
2012-05-15 11:55:00,29.88,29.91,29.87,29.9,57200.0,24.7056,24.7305,24.6974,24.7222,57200.0
2012-05-15 12:00:00,29.9,29.91,29.89,29.9,80000.0,24.7222,24.7305,24.7139,24.7222,80000.0
2012-05-15 12:05:00,29.91,29.97,29.91,29.97,183800.0,24.7305,24.7801,24.7305,24.7801,183800.0
2012-05-15 12:10:00,29.96,30.02,29.95,30.02,302600.0,24.7718,24.8214,24.7635,24.8214,302600.0
2012-05-15 12:15:00,30.02,30.02,29.99,29.99,143200.0,24.8214,24.8214,24.7966,24.7966,143200.0
2012-05-15 12:20:00,29.99,29.99,29.95,29.97,100600.0,24.7966,24.7966,24.7635,24.7801,100600.0
2012-05-15 12:25:00,29.97,30.02,29.97,30.0,90400.0,24.7801,24.8214,24.7801,24.8049,90400.0
2012-05-15 12:30:00,30.0,30.04,30.0,30.0,153000.0,24.8049,24.8379,24.8049,24.8049,153000.0
2012-05-15 12:35:00,30.01,30.04,30.01,30.04,81400.0,24.8131,24.8379,24.8131,24.8379,81400.0
2012-05-15 12:40:00,30.03,30.03,30.02,30.03,80400.0,24.8297,24.8297,24.8214,24.8297,80400.0
2012-05-15 12:45:00,30.02,30.03,30.0,30.02,71200.0,24.8214,24.8297,24.8049,24.8214,71200.0
2012-05-15 12:50:00,30.0,30.0,29.96,29.96,87200.0,24.8049,24.8049,24.7718,24.7718,87200.0
2012-05-15 12:55:00,29.96,29.97,29.93,29.95,38000.0,24.7718,24.7801,24.747,24.7635,38000.0
2012-05-15 13:00:00,29.96,29.97,29.95,29.96,44400.0,24.7718,24.7801,24.7635,24.7718,44400.0
2012-05-15 13:05:00,29.96,29.97,29.96,29.97,9400.0,24.7718,24.7801,24.7718,24.7801,9400.0
2012-05-15 13:10:00,29.97,30.0,29.97,29.99,32800.0,24.7801,24.8049,24.7801,24.7966,32800.0
2012-05-15 13:15:00,29.99,29.99,29.96,29.96,36600.0,24.7966,24.7966,24.7718,24.7718,36600.0
2012-05-15 13:20:00,29.95,29.99,29.95,29.99,32800.0,24.7635,24.7966,24.7635,24.7966,32800.0
2012-05-15 13:25:00,30.0,30.02,29.97,30.02,30400.0,24.8049,24.8214,24.7801,24.8214,30400.0
2012-05-15 13:30:00,30.0,30.0,29.93,29.93,77000.0,24.8049,24.8049,24.747,24.747,77000.0
2012-05-15 13:35:00,29.93,29.94,29.92,29.92,85600.0,24.747,24.7553,24.7387,24.7387,85600.0
2012-05-15 13:40:00,29.93,29.94,29.89,29.89,29200.0,24.747,24.7553,24.7139,24.7139,29200.0
2012-05-15 13:45:00,29.89,29.89,29.84,29.88,54800.0,24.7139,24.7139,24.6726,24.7056,54800.0
2012-05-15 13:50:00,29.87,29.88,29.85,29.85,115200.0,24.6974,24.7056,24.6808,24.6808,115200.0
2012-05-15 13:55:00,29.84,29.84,29.8,29.81,144400.0,24.6726,24.6726,24.6395,24.6478,144400.0
2012-05-15 14:00:00,29.83,29.87,29.83,29.84,78600.0,24.6643,24.6974,24.6643,24.6726,78600.0
2012-05-15 14:05:00,29.84,29.86,29.83,29.86,40800.0,24.6726,24.6891,24.6643,24.6891,40800.0
2012-05-15 14:10:00,29.86,29.91,29.85,29.9,126000.0,24.6891,24.7305,24.6808,24.7222,126000.0
2012-05-15 14:15:00,29.9,29.91,29.86,29.89,35800.0,24.7222,24.7305,24.6891,24.7139,35800.0
2012-05-15 14:20:00,29.89,29.93,29.89,29.91,48800.0,24.7139,24.747,24.7139,24.7305,48800.0
2012-05-15 14:25:00,29.91,29.91,29.88,29.91,31200.0,24.7305,24.7305,24.7056,24.7305,31200.0
2012-05-15 14:30:00,29.92,29.92,29.91,29.92,18200.0,24.7387,24.7387,24.7305,24.7387,18200.0
2012-05-15 14:35:00,29.92,29.92,29.86,29.89,61200.0,24.7387,24.7387,24.6891,24.7139,61200.0
2012-05-15 14:40:00,29.88,29.9,29.86,29.9,83600.0,24.7056,24.7222,24.6891,24.7222,83600.0
2012-05-15 14:45:00,29.89,29.9,29.88,29.88,22200.0,24.7139,24.7222,24.7056,24.7056,22200.0
2012-05-15 14:50:00,29.88,29.88,29.82,29.83,45200.0,24.7056,24.7056,24.656,24.6643,45200.0
2012-05-15 14:55:00,29.83,29.84,29.82,29.82,102600.0,24.6643,24.6726,24.656,24.656,102600.0
2012-05-15 15:00:00,29.82,29.82,29.75,29.76,149000.0,24.656,24.656,24.5982,24.6064,149000.0
2012-05-15 15:05:00,29.77,29.78,29.72,29.74,59600.0,24.6147,24.623,24.5734,24.5899,59600.0
2012-05-15 15:10:00,29.74,29.74,29.64,29.66,516400.0,24.5899,24.5899,24.5072,24.5237,516400.0
2012-05-15 15:15:00,29.65,29.68,29.6,29.67,173800.0,24.5155,24.5403,24.4741,24.532,173800.0
2012-05-15 15:20:00,29.67,29.67,29.63,29.66,48600.0,24.532,24.532,24.4989,24.5237,48600.0
2012-05-15 15:25:00,29.66,29.68,29.59,29.61,424000.0,24.5237,24.5403,24.4659,24.4824,424000.0
2012-05-15 15:30:00,29.61,29.65,29.61,29.65,279800.0,24.4824,24.5155,24.4824,24.5155,279800.0
2012-05-15 15:35:00,29.65,29.66,29.61,29.63,172000.0,24.5155,24.5237,24.4824,24.4989,172000.0
2012-05-15 15:40:00,29.63,29.69,29.63,29.65,292400.0,24.4989,24.5486,24.4989,24.5155,292400.0
2012-05-15 15:45:00,29.66,29.7,29.6,29.63,297600.0,24.5237,24.5568,24.4741,24.4989,297600.0
2012-05-15 15:50:00,29.63,29.64,29.61,29.63,368600.0,24.4989,24.5072,24.4824,24.4989,368600.0
2012-05-15 15:55:00,29.63,29.67,29.63,29.67,539800.0,24.4989,24.532,24.4989,24.532,539800.0
2012-05-16 09:30:00,29.72,29.74,29.61,29.7,503600.0,24.5734,24.5899,24.4824,24.5568,503600.0
2012-05-16 09:35:00,29.72,29.77,29.68,29.75,986400.0,24.5734,24.6147,24.5403,24.5982,986400.0
2012-05-16 09:40:00,29.76,29.79,29.74,29.74,135600.0,24.6064,24.6312,24.5899,24.5899,135600.0
2012-05-16 09:45:00,29.75,29.82,29.71,29.82,103600.0,24.5982,24.656,24.5651,24.656,103600.0
2012-05-16 09:50:00,29.82,29.89,29.81,29.81,380200.0,24.656,24.7139,24.6478,24.6478,380200.0
2012-05-16 09:55:00,29.83,29.97,29.83,29.9,1190200.0,24.6643,24.7801,24.6643,24.7222,1190200.0
2012-05-16 10:00:00,29.9,29.93,29.86,29.89,596600.0,24.7222,24.747,24.6891,24.7139,596600.0
2012-05-16 10:05:00,29.89,29.9,29.86,29.86,467000.0,24.7139,24.7222,24.6891,24.6891,467000.0
2012-05-16 10:10:00,29.86,29.88,29.84,29.87,442000.0,24.6891,24.7056,24.6726,24.6974,442000.0
2012-05-16 10:15:00,29.86,29.89,29.85,29.88,36200.0,24.6891,24.7139,24.6808,24.7056,36200.0
2012-05-16 10:20:00,29.86,29.91,29.86,29.91,163200.0,24.6891,24.7305,24.6891,24.7305,163200.0
2012-05-16 10:25:00,29.91,29.91,29.85,29.86,113200.0,24.7305,24.7305,24.6808,24.6891,113200.0
2012-05-16 10:30:00,29.86,29.92,29.86,29.89,114800.0,24.6891,24.7387,24.6891,24.7139,114800.0
2012-05-16 10:35:00,29.89,29.9,29.85,29.86,32800.0,24.7139,24.7222,24.6808,24.6891,32800.0
2012-05-16 10:40:00,29.86,29.96,29.85,29.96,84400.0,24.6891,24.7718,24.6808,24.7718,84400.0
2012-05-16 10:45:00,29.95,29.96,29.91,29.91,52000.0,24.7635,24.7718,24.7305,24.7305,52000.0
2012-05-16 10:50:00,29.92,29.93,29.86,29.9,41400.0,24.7387,24.747,24.6891,24.7222,41400.0
2012-05-16 10:55:00,29.9,29.91,29.85,29.85,66400.0,24.7222,24.7305,24.6808,24.6808,66400.0
2012-05-16 11:00:00,29.85,29.86,29.84,29.86,168200.0,24.6808,24.6891,24.6726,24.6891,168200.0
2012-05-16 11:05:00,29.86,29.86,29.73,29.79,518600.0,24.6891,24.6891,24.5816,24.6312,518600.0
2012-05-16 11:10:00,29.81,29.86,29.78,29.82,536000.0,24.6478,24.6891,24.623,24.656,536000.0
2012-05-16 11:15:00,29.84,29.88,29.81,29.83,66400.0,24.6726,24.7056,24.6478,24.6643,66400.0
2012-05-16 11:20:00,29.84,29.84,29.78,29.8,69400.0,24.6726,24.6726,24.623,24.6395,69400.0
2012-05-16 11:25:00,29.81,29.86,29.8,29.82,303400.0,24.6478,24.6891,24.6395,24.656,303400.0
2012-05-16 11:30:00,29.83,29.84,29.82,29.83,31600.0,24.6643,24.6726,24.656,24.6643,31600.0
2012-05-16 11:35:00,29.82,29.84,29.8,29.82,65000.0,24.656,24.6726,24.6395,24.656,65000.0
2012-05-16 11:40:00,29.81,29.81,29.73,29.76,157400.0,24.6478,24.6478,24.5816,24.6064,157400.0
2012-05-16 11:45:00,29.76,29.78,29.75,29.77,398600.0,24.6064,24.623,24.5982,24.6147,398600.0
2012-05-16 11:50:00,29.77,29.83,29.77,29.81,69200.0,24.6147,24.6643,24.6147,24.6478,69200.0
2012-05-16 11:55:00,29.81,29.83,29.8,29.82,169400.0,24.6478,24.6643,24.6395,24.656,169400.0
2012-05-16 12:00:00,29.83,29.83,29.8,29.81,40800.0,24.6643,24.6643,24.6395,24.6478,40800.0
2012-05-16 12:05:00,29.81,29.81,29.77,29.8,18200.0,24.6478,24.6478,24.6147,24.6395,18200.0
2012-05-16 12:10:00,29.8,29.81,29.79,29.8,195200.0,24.6395,24.6478,24.6312,24.6395,195200.0
2012-05-16 12:15:00,29.8,29.82,29.78,29.79,40200.0,24.6395,24.656,24.623,24.6312,40200.0
2012-05-16 12:20:00,29.79,29.79,29.75,29.75,15400.0,24.6312,24.6312,24.5982,24.5982,15400.0
2012-05-16 12:25:00,29.74,29.77,29.73,29.77,66600.0,24.5899,24.6147,24.5816,24.6147,66600.0
2012-05-16 12:30:00,29.75,29.78,29.74,29.77,43000.0,24.5982,24.623,24.5899,24.6147,43000.0
2012-05-16 12:35:00,29.77,29.77,29.74,29.75,30000.0,24.6147,24.6147,24.5899,24.5982,30000.0
2012-05-16 12:40:00,29.75,29.75,29.71,29.71,15600.0,24.5982,24.5982,24.5651,24.5651,15600.0
2012-05-16 12:45:00,29.7,29.71,29.66,29.68,56000.0,24.5568,24.5651,24.5237,24.5403,56000.0
2012-05-16 12:50:00,29.68,29.68,29.68,29.68,11000.0,24.5403,24.5403,24.5403,24.5403,11000.0
2012-05-16 12:55:00,29.67,29.67,29.63,29.63,101400.0,24.532,24.532,24.4989,24.4989,101400.0
2012-05-16 13:00:00,29.64,29.64,29.61,29.63,93800.0,24.5072,24.5072,24.4824,24.4989,93800.0
2012-05-16 13:05:00,29.63,29.66,29.63,29.66,79400.0,24.4989,24.5237,24.4989,24.5237,79400.0
2012-05-16 13:10:00,29.66,29.66,29.64,29.65,68400.0,24.5237,24.5237,24.5072,24.5155,68400.0
2012-05-16 13:15:00,29.65,29.72,29.64,29.71,178200.0,24.5155,24.5734,24.5072,24.5651,178200.0
2012-05-16 13:20:00,29.7,29.7,29.67,29.68,229200.0,24.5568,24.5568,24.532,24.5403,229200.0
2012-05-16 13:25:00,29.7,29.7,29.63,29.64,456600.0,24.5568,24.5568,24.4989,24.5072,456600.0
2012-05-16 13:30:00,29.64,29.66,29.61,29.63,235400.0,24.5072,24.5237,24.4824,24.4989,235400.0
2012-05-16 13:35:00,29.61,29.62,29.55,29.57,392800.0,24.4824,24.4907,24.4328,24.4493,392800.0
2012-05-16 13:40:00,29.57,29.58,29.52,29.54,251200.0,24.4493,24.4576,24.408,24.4245,251200.0
2012-05-16 13:45:00,29.54,29.62,29.54,29.6,192800.0,24.4245,24.4907,24.4245,24.4741,192800.0
2012-05-16 13:50:00,29.6,29.61,29.58,29.61,56600.0,24.4741,24.4824,24.4576,24.4824,56600.0
2012-05-16 13:55:00,29.6,29.65,29.59,29.64,143800.0,24.4741,24.5155,24.4659,24.5072,143800.0
2012-05-16 14:00:00,29.64,29.69,29.58,29.59,435200.0,24.5072,24.5486,24.4576,24.4659,435200.0
2012-05-16 14:05:00,29.57,29.61,29.53,29.55,434600.0,24.4493,24.4824,24.4163,24.4328,434600.0
2012-05-16 14:10:00,29.55,29.57,29.52,29.53,164600.0,24.4328,24.4493,24.408,24.4163,164600.0
2012-05-16 14:15:00,29.52,29.59,29.51,29.59,279600.0,24.408,24.4659,24.3997,24.4659,279600.0
2012-05-16 14:20:00,29.59,29.61,29.56,29.57,137400.0,24.4659,24.4824,24.4411,24.4493,137400.0
2012-05-16 14:25:00,29.57,29.57,29.53,29.54,165400.0,24.4493,24.4493,24.4163,24.4245,165400.0
2012-05-16 14:30:00,29.54,29.58,29.52,29.53,148800.0,24.4245,24.4576,24.408,24.4163,148800.0
2012-05-16 14:35:00,29.53,29.55,29.51,29.55,194600.0,24.4163,24.4328,24.3997,24.4328,194600.0
2012-05-16 14:40:00,29.55,29.6,29.52,29.59,300400.0,24.4328,24.4741,24.408,24.4659,300400.0
2012-05-16 14:45:00,29.59,29.67,29.58,29.66,713800.0,24.4659,24.532,24.4576,24.5237,713800.0
2012-05-16 14:50:00,29.66,29.67,29.59,29.61,125400.0,24.5237,24.532,24.4659,24.4824,125400.0
2012-05-16 14:55:00,29.61,29.67,29.6,29.61,170000.0,24.4824,24.532,24.4741,24.4824,170000.0
2012-05-16 15:00:00,29.61,29.63,29.58,29.59,114000.0,24.4824,24.4989,24.4576,24.4659,114000.0
2012-05-16 15:05:00,29.6,29.61,29.59,29.59,153400.0,24.4741,24.4824,24.4659,24.4659,153400.0
2012-05-16 15:10:00,29.59,29.6,29.55,29.57,384600.0,24.4659,24.4741,24.4328,24.4493,384600.0
2012-05-16 15:15:00,29.56,29.6,29.55,29.58,192000.0,24.4411,24.4741,24.4328,24.4576,192000.0
2012-05-16 15:20:00,29.58,29.58,29.56,29.58,140400.0,24.4576,24.4576,24.4411,24.4576,140400.0
2012-05-16 15:25:00,29.58,29.6,29.54,29.55,300400.0,24.4576,24.4741,24.4245,24.4328,300400.0
2012-05-16 15:30:00,29.55,29.6,29.55,29.6,151400.0,24.4328,24.4741,24.4328,24.4741,151400.0
2012-05-16 15:35:00,29.6,29.63,29.58,29.58,300000.0,24.4741,24.4989,24.4576,24.4576,300000.0
2012-05-16 15:40:00,29.58,29.59,29.56,29.58,213200.0,24.4576,24.4659,24.4411,24.4576,213200.0
2012-05-16 15:45:00,29.58,29.63,29.57,29.6,784800.0,24.4576,24.4989,24.4493,24.4741,784800.0
2012-05-16 15:50:00,29.61,29.61,29.51,29.55,589800.0,24.4824,24.4824,24.3997,24.4328,589800.0
2012-05-16 15:55:00,29.55,29.58,29.52,29.53,814000.0,24.4328,24.4576,24.408,24.4163,814000.0
2012-05-17 09:30:00,29.61,29.72,29.39,29.41,374400.0,24.4824,24.5734,24.3005,24.317,374400.0
2012-05-17 09:35:00,29.43,29.43,29.29,29.29,492200.0,24.3336,24.3336,24.2178,24.2178,492200.0
2012-05-17 09:40:00,29.31,29.38,29.25,29.33,538400.0,24.2344,24.2922,24.1847,24.2509,538400.0
2012-05-17 09:45:00,29.33,29.33,29.24,29.24,744400.0,24.2509,24.2509,24.1765,24.1765,744400.0
2012-05-17 09:50:00,29.25,29.26,29.2,29.24,790000.0,24.1847,24.193,24.1434,24.1765,790000.0
2012-05-17 09:55:00,29.24,29.29,29.24,29.29,851800.0,24.1765,24.2178,24.1765,24.2178,851800.0
2012-05-17 10:00:00,29.29,29.3,29.15,29.22,700800.0,24.2178,24.2261,24.1021,24.1599,700800.0
2012-05-17 10:05:00,29.22,29.27,29.17,29.26,267000.0,24.1599,24.2013,24.1186,24.193,267000.0
2012-05-17 10:10:00,29.27,29.33,29.24,29.31,265000.0,24.2013,24.2509,24.1765,24.2344,265000.0
2012-05-17 10:15:00,29.31,29.41,29.31,29.38,363400.0,24.2344,24.317,24.2344,24.2922,363400.0
2012-05-17 10:20:00,29.4,29.4,29.33,29.34,416200.0,24.3088,24.3088,24.2509,24.2592,416200.0
2012-05-17 10:25:00,29.34,29.34,29.28,29.33,328800.0,24.2592,24.2592,24.2096,24.2509,328800.0
2012-05-17 10:30:00,29.33,29.33,29.25,29.28,123000.0,24.2509,24.2509,24.1847,24.2096,123000.0
2012-05-17 10:35:00,29.3,29.31,29.26,29.31,143600.0,24.2261,24.2344,24.193,24.2344,143600.0
2012-05-17 10:40:00,29.34,29.34,29.25,29.26,53200.0,24.2592,24.2592,24.1847,24.193,53200.0
2012-05-17 10:45:00,29.26,29.27,29.15,29.18,361000.0,24.193,24.2013,24.1021,24.1269,361000.0
2012-05-17 10:50:00,29.18,29.23,29.16,29.19,156200.0,24.1269,24.1682,24.1103,24.1351,156200.0
2012-05-17 10:55:00,29.19,29.19,29.1,29.15,1093600.0,24.1351,24.1351,24.0607,24.1021,1093600.0
2012-05-17 11:00:00,29.15,29.15,29.05,29.11,209800.0,24.1021,24.1021,24.0194,24.069,209800.0
2012-05-17 11:05:00,29.12,29.16,29.11,29.14,264000.0,24.0773,24.1103,24.069,24.0938,264000.0
2012-05-17 11:10:00,29.13,29.14,29.07,29.09,189000.0,24.0855,24.0938,24.0359,24.0525,189000.0
2012-05-17 11:15:00,29.1,29.1,29.05,29.08,371800.0,24.0607,24.0607,24.0194,24.0442,371800.0
2012-05-17 11:20:00,29.08,29.09,29.01,29.04,242400.0,24.0442,24.0525,23.9863,24.0111,242400.0
2012-05-17 11:25:00,29.04,29.04,28.98,29.0,191600.0,24.0111,24.0111,23.9615,23.978,191600.0
2012-05-17 11:30:00,29.0,29.01,28.93,28.96,216200.0,23.978,23.9863,23.9202,23.945,216200.0
2012-05-17 11:35:00,28.96,28.96,28.9,28.94,610400.0,23.945,23.945,23.8954,23.9284,610400.0
2012-05-17 11:40:00,28.93,28.97,28.91,28.95,120800.0,23.9202,23.9532,23.9036,23.9367,120800.0
2012-05-17 11:45:00,28.96,28.99,28.95,28.96,209400.0,23.945,23.9698,23.9367,23.945,209400.0
2012-05-17 11:50:00,28.97,28.97,28.89,28.92,401200.0,23.9532,23.9532,23.8871,23.9119,401200.0
2012-05-17 11:55:00,28.92,28.93,28.84,28.86,311600.0,23.9119,23.9202,23.8457,23.8623,311600.0
2012-05-17 12:00:00,28.86,28.88,28.78,28.79,115600.0,23.8623,23.8788,23.7961,23.8044,115600.0
2012-05-17 12:05:00,28.79,28.79,28.71,28.75,748000.0,23.8044,23.8044,23.7383,23.7713,748000.0
2012-05-17 12:10:00,28.75,28.76,28.71,28.75,407600.0,23.7713,23.7796,23.7383,23.7713,407600.0
2012-05-17 12:15:00,28.75,28.82,28.74,28.82,290600.0,23.7713,23.8292,23.7631,23.8292,290600.0
2012-05-17 12:20:00,28.82,29.01,28.82,28.98,887600.0,23.8292,23.9863,23.8292,23.9615,887600.0
2012-05-17 12:25:00,28.98,29.01,28.96,28.99,367800.0,23.9615,23.9863,23.945,23.9698,367800.0
2012-05-17 12:30:00,28.98,28.98,28.91,28.91,257200.0,23.9615,23.9615,23.9036,23.9036,257200.0
2012-05-17 12:35:00,28.9,28.93,28.9,28.93,101000.0,23.8954,23.9202,23.8954,23.9202,101000.0
2012-05-17 12:40:00,28.93,28.96,28.9,28.93,157200.0,23.9202,23.945,23.8954,23.9202,157200.0
2012-05-17 12:45:00,28.93,28.95,28.9,28.93,169400.0,23.9202,23.9367,23.8954,23.9202,169400.0
2012-05-17 12:50:00,28.93,28.93,28.88,28.88,136200.0,23.9202,23.9202,23.8788,23.8788,136200.0
2012-05-17 12:55:00,28.89,28.9,28.85,28.85,171200.0,23.8871,23.8954,23.854,23.854,171200.0
2012-05-17 13:00:00,28.85,28.96,28.85,28.96,280800.0,23.854,23.945,23.854,23.945,280800.0
2012-05-17 13:05:00,28.95,29.0,28.95,28.99,147400.0,23.9367,23.978,23.9367,23.9698,147400.0
2012-05-17 13:10:00,28.99,29.08,28.99,29.05,634400.0,23.9698,24.0442,23.9698,24.0194,634400.0
2012-05-17 13:15:00,29.05,29.09,29.03,29.08,151000.0,24.0194,24.0525,24.0028,24.0442,151000.0
2012-05-17 13:20:00,29.09,29.1,29.06,29.08,136000.0,24.0525,24.0607,24.0276,24.0442,136000.0
2012-05-17 13:25:00,29.08,29.08,29.0,29.03,119600.0,24.0442,24.0442,23.978,24.0028,119600.0
2012-05-17 13:30:00,29.02,29.06,28.97,28.99,210800.0,23.9946,24.0276,23.9532,23.9698,210800.0
2012-05-17 13:35:00,29.0,29.02,28.97,29.0,111600.0,23.978,23.9946,23.9532,23.978,111600.0
2012-05-17 13:40:00,28.99,29.0,28.94,28.94,36200.0,23.9698,23.978,23.9284,23.9284,36200.0
2012-05-17 13:45:00,28.93,28.93,28.85,28.85,81800.0,23.9202,23.9202,23.854,23.854,81800.0
2012-05-17 13:50:00,28.85,28.9,28.85,28.9,150600.0,23.854,23.8954,23.854,23.8954,150600.0
2012-05-17 13:55:00,28.9,28.93,28.89,28.9,142400.0,23.8954,23.9202,23.8871,23.8954,142400.0
2012-05-17 14:00:00,28.9,28.9,28.84,28.88,133800.0,23.8954,23.8954,23.8457,23.8788,133800.0
2012-05-17 14:05:00,28.88,28.89,28.81,28.82,105400.0,23.8788,23.8871,23.8209,23.8292,105400.0
2012-05-17 14:10:00,28.83,28.83,28.77,28.77,201400.0,23.8375,23.8375,23.7879,23.7879,201400.0
2012-05-17 14:15:00,28.76,28.79,28.75,28.78,79000.0,23.7796,23.8044,23.7713,23.7961,79000.0
2012-05-17 14:20:00,28.78,28.86,28.78,28.84,161800.0,23.7961,23.8623,23.7961,23.8457,161800.0
2012-05-17 14:25:00,28.85,28.86,28.8,28.8,366800.0,23.854,23.8623,23.8127,23.8127,366800.0
2012-05-17 14:30:00,28.81,28.84,28.8,28.8,95200.0,23.8209,23.8457,23.8127,23.8127,95200.0
2012-05-17 14:35:00,28.8,28.8,28.77,28.8,164200.0,23.8127,23.8127,23.7879,23.8127,164200.0
2012-05-17 14:40:00,28.79,28.83,28.78,28.83,159800.0,23.8044,23.8375,23.7961,23.8375,159800.0
2012-05-17 14:45:00,28.83,28.83,28.78,28.81,67800.0,23.8375,23.8375,23.7961,23.8209,67800.0
2012-05-17 14:50:00,28.81,28.81,28.78,28.78,71200.0,23.8209,23.8209,23.7961,23.7961,71200.0
2012-05-17 14:55:00,28.79,28.81,28.76,28.81,192400.0,23.8044,23.8209,23.7796,23.8209,192400.0
2012-05-17 15:00:00,28.8,28.88,28.79,28.87,298800.0,23.8127,23.8788,23.8044,23.8706,298800.0
2012-05-17 15:05:00,28.87,28.88,28.72,28.74,782000.0,23.8706,23.8788,23.7465,23.7631,782000.0
2012-05-17 15:10:00,28.74,28.78,28.72,28.76,329000.0,23.7631,23.7961,23.7465,23.7796,329000.0
2012-05-17 15:15:00,28.76,28.77,28.73,28.74,156000.0,23.7796,23.7879,23.7548,23.7631,156000.0
2012-05-17 15:20:00,28.75,28.77,28.73,28.73,201200.0,23.7713,23.7879,23.7548,23.7548,201200.0
2012-05-17 15:25:00,28.73,28.73,28.69,28.72,323400.0,23.7548,23.7548,23.7217,23.7465,323400.0
2012-05-17 15:30:00,28.73,28.73,28.61,28.63,462000.0,23.7548,23.7548,23.6556,23.6721,462000.0
2012-05-17 15:35:00,28.64,28.64,28.55,28.56,597800.0,23.6804,23.6804,23.606,23.6142,597800.0
2012-05-17 15:40:00,28.57,28.57,28.53,28.53,356400.0,23.6225,23.6225,23.5894,23.5894,356400.0
2012-05-17 15:45:00,28.54,28.54,28.5,28.54,655000.0,23.5977,23.5977,23.5646,23.5977,655000.0
2012-05-17 15:50:00,28.53,28.57,28.53,28.56,1001200.0,23.5894,23.6225,23.5894,23.6142,1001200.0
2012-05-17 15:55:00,28.56,28.57,28.51,28.51,857600.0,23.6142,23.6225,23.5729,23.5729,857600.0
2012-05-18 09:30:00,28.68,28.81,28.68,28.75,102800.0,23.7135,23.8209,23.7135,23.7713,102800.0
2012-05-18 09:35:00,28.75,28.75,28.5,28.5,1132000.0,23.7713,23.7713,23.5646,23.5646,1132000.0
2012-05-18 09:40:00,28.5,28.54,28.5,28.5,249200.0,23.5646,23.5977,23.5646,23.5646,249200.0
2012-05-18 09:45:00,28.53,28.63,28.5,28.61,243600.0,23.5894,23.6721,23.5646,23.6556,243600.0
2012-05-18 09:50:00,28.62,28.66,28.59,28.65,520600.0,23.6638,23.6969,23.639,23.6886,520600.0
2012-05-18 09:55:00,28.66,28.7,28.62,28.64,323800.0,23.6969,23.73,23.6638,23.6804,323800.0
2012-05-18 10:00:00,28.63,28.7,28.61,28.69,193400.0,23.6721,23.73,23.6556,23.7217,193400.0
2012-05-18 10:05:00,28.69,28.74,28.68,28.73,398400.0,23.7217,23.7631,23.7135,23.7548,398400.0
2012-05-18 10:10:00,28.73,28.82,28.71,28.82,298800.0,23.7548,23.8292,23.7383,23.8292,298800.0
2012-05-18 10:15:00,28.82,28.83,28.7,28.71,186000.0,23.8292,23.8375,23.73,23.7383,186000.0
2012-05-18 10:20:00,28.72,28.79,28.71,28.75,139200.0,23.7465,23.8044,23.7383,23.7713,139200.0
2012-05-18 10:25:00,28.75,28.86,28.75,28.83,426000.0,23.7713,23.8623,23.7713,23.8375,426000.0
2012-05-18 10:30:00,28.82,28.91,28.82,28.87,345000.0,23.8292,23.9036,23.8292,23.8706,345000.0
2012-05-18 10:35:00,28.87,28.88,28.8,28.83,232600.0,23.8706,23.8788,23.8127,23.8375,232600.0
2012-05-18 10:40:00,28.84,28.86,28.79,28.81,227200.0,23.8457,23.8623,23.8044,23.8209,227200.0
2012-05-18 10:45:00,28.81,28.83,28.79,28.83,74600.0,23.8209,23.8375,23.8044,23.8375,74600.0
2012-05-18 10:50:00,28.83,28.9,28.81,28.9,192200.0,23.8375,23.8954,23.8209,23.8954,192200.0
2012-05-18 10:55:00,28.89,28.91,28.85,28.86,242600.0,23.8871,23.9036,23.854,23.8623,242600.0
2012-05-18 11:00:00,28.86,28.89,28.8,28.81,122600.0,23.8623,23.8871,23.8127,23.8209,122600.0
2012-05-18 11:05:00,28.8,28.82,28.71,28.71,111800.0,23.8127,23.8292,23.7383,23.7383,111800.0
2012-05-18 11:10:00,28.71,28.77,28.71,28.71,231400.0,23.7383,23.7879,23.7383,23.7383,231400.0
2012-05-18 11:15:00,28.71,28.73,28.66,28.68,187000.0,23.7383,23.7548,23.6969,23.7135,187000.0
2012-05-18 11:20:00,28.68,28.68,28.64,28.66,244200.0,23.7135,23.7135,23.6804,23.6969,244200.0
2012-05-18 11:25:00,28.66,28.7,28.64,28.64,55800.0,23.6969,23.73,23.6804,23.6804,55800.0
2012-05-18 11:30:00,28.64,28.68,28.54,28.56,131800.0,23.6804,23.7135,23.5977,23.6142,131800.0
2012-05-18 11:35:00,28.56,28.56,28.45,28.5,199400.0,23.6142,23.6142,23.5233,23.5646,199400.0
2012-05-18 11:40:00,28.5,28.54,28.46,28.53,465200.0,23.5646,23.5977,23.5316,23.5894,465200.0
2012-05-18 11:45:00,28.52,28.55,28.4,28.4,377600.0,23.5812,23.606,23.4819,23.4819,377600.0
2012-05-18 11:50:00,28.4,28.45,28.39,28.41,982400.0,23.4819,23.5233,23.4737,23.4902,982400.0
2012-05-18 11:55:00,28.42,28.57,28.39,28.57,719200.0,23.4985,23.6225,23.4737,23.6225,719200.0
2012-05-18 12:00:00,28.56,28.63,28.56,28.61,121200.0,23.6142,23.6721,23.6142,23.6556,121200.0
2012-05-18 12:05:00,28.61,28.72,28.6,28.72,544200.0,23.6556,23.7465,23.6473,23.7465,544200.0
2012-05-18 12:10:00,28.73,28.77,28.6,28.77,584600.0,23.7548,23.7879,23.6473,23.7879,584600.0
2012-05-18 12:15:00,28.77,28.77,28.66,28.7,121000.0,23.7879,23.7879,23.6969,23.73,121000.0
2012-05-18 12:20:00,28.7,28.7,28.65,28.68,68400.0,23.73,23.73,23.6886,23.7135,68400.0
2012-05-18 12:25:00,28.69,28.82,28.69,28.8,255000.0,23.7217,23.8292,23.7217,23.8127,255000.0
2012-05-18 12:30:00,28.81,28.89,28.81,28.84,271400.0,23.8209,23.8871,23.8209,23.8457,271400.0
2012-05-18 12:35:00,28.84,28.88,28.79,28.79,222200.0,23.8457,23.8788,23.8044,23.8044,222200.0
2012-05-18 12:40:00,28.79,28.85,28.79,28.79,149000.0,23.8044,23.854,23.8044,23.8044,149000.0
2012-05-18 12:45:00,28.79,28.83,28.78,28.82,188200.0,23.8044,23.8375,23.7961,23.8292,188200.0
2012-05-18 12:50:00,28.81,28.83,28.79,28.81,141000.0,23.8209,23.8375,23.8044,23.8209,141000.0
2012-05-18 12:55:00,28.79,28.8,28.77,28.79,222200.0,23.8044,23.8127,23.7879,23.8044,222200.0
2012-05-18 13:00:00,28.79,28.79,28.75,28.75,100200.0,23.8044,23.8044,23.7713,23.7713,100200.0
2012-05-18 13:05:00,28.75,28.75,28.7,28.72,36600.0,23.7713,23.7713,23.73,23.7465,36600.0
2012-05-18 13:10:00,28.73,28.75,28.72,28.72,27400.0,23.7548,23.7713,23.7465,23.7465,27400.0
2012-05-18 13:15:00,28.72,28.79,28.72,28.74,56600.0,23.7465,23.8044,23.7465,23.7631,56600.0
2012-05-18 13:20:00,28.74,28.75,28.71,28.71,24400.0,23.7631,23.7713,23.7383,23.7383,24400.0
2012-05-18 13:25:00,28.71,28.74,28.7,28.74,91200.0,23.7383,23.7631,23.73,23.7631,91200.0
2012-05-18 13:30:00,28.75,28.75,28.74,28.75,10200.0,23.7713,23.7713,23.7631,23.7713,10200.0
2012-05-18 13:35:00,28.74,28.75,28.68,28.68,35800.0,23.7631,23.7713,23.7135,23.7135,35800.0
2012-05-18 13:40:00,28.66,28.7,28.66,28.66,70800.0,23.6969,23.73,23.6969,23.6969,70800.0
2012-05-18 13:45:00,28.66,28.66,28.61,28.66,92000.0,23.6969,23.6969,23.6556,23.6969,92000.0
2012-05-18 13:50:00,28.67,28.68,28.59,28.64,71200.0,23.7052,23.7135,23.639,23.6804,71200.0
2012-05-18 13:55:00,28.64,28.66,28.59,28.61,54800.0,23.6804,23.6969,23.639,23.6556,54800.0
2012-05-18 14:00:00,28.59,28.6,28.58,28.59,24800.0,23.639,23.6473,23.6308,23.639,24800.0
2012-05-18 14:05:00,28.6,28.63,28.56,28.57,120200.0,23.6473,23.6721,23.6142,23.6225,120200.0
2012-05-18 14:10:00,28.58,28.63,28.58,28.63,98400.0,23.6308,23.6721,23.6308,23.6721,98400.0
2012-05-18 14:15:00,28.65,28.65,28.57,28.58,72200.0,23.6886,23.6886,23.6225,23.6308,72200.0
2012-05-18 14:20:00,28.58,28.6,28.55,28.55,88600.0,23.6308,23.6473,23.606,23.606,88600.0
2012-05-18 14:25:00,28.55,28.59,28.53,28.58,84000.0,23.606,23.639,23.5894,23.6308,84000.0
2012-05-18 14:30:00,28.57,28.58,28.49,28.52,203400.0,23.6225,23.6308,23.5564,23.5812,203400.0
2012-05-18 14:35:00,28.52,28.55,28.5,28.52,184800.0,23.5812,23.606,23.5646,23.5812,184800.0
2012-05-18 14:40:00,28.52,28.54,28.49,28.53,611600.0,23.5812,23.5977,23.5564,23.5894,611600.0
2012-05-18 14:45:00,28.53,28.56,28.53,28.55,211800.0,23.5894,23.6142,23.5894,23.606,211800.0
2012-05-18 14:50:00,28.56,28.64,28.56,28.61,490200.0,23.6142,23.6804,23.6142,23.6556,490200.0
2012-05-18 14:55:00,28.61,28.61,28.57,28.59,533200.0,23.6556,23.6556,23.6225,23.639,533200.0
2012-05-18 15:00:00,28.58,28.61,28.53,28.59,146600.0,23.6308,23.6556,23.5894,23.639,146600.0
2012-05-18 15:05:00,28.58,28.61,28.57,28.61,195000.0,23.6308,23.6556,23.6225,23.6556,195000.0
2012-05-18 15:10:00,28.61,28.71,28.61,28.64,617600.0,23.6556,23.7383,23.6556,23.6804,617600.0
2012-05-18 15:15:00,28.64,28.66,28.61,28.64,48000.0,23.6804,23.6969,23.6556,23.6804,48000.0
2012-05-18 15:20:00,28.64,28.64,28.54,28.56,248200.0,23.6804,23.6804,23.5977,23.6142,248200.0
2012-05-18 15:25:00,28.55,28.59,28.54,28.55,133200.0,23.606,23.639,23.5977,23.606,133200.0
2012-05-18 15:30:00,28.55,28.57,28.47,28.5,285200.0,23.606,23.6225,23.5398,23.5646,285200.0
2012-05-18 15:35:00,28.5,28.58,28.5,28.58,374400.0,23.5646,23.6308,23.5646,23.6308,374400.0
2012-05-18 15:40:00,28.58,28.58,28.53,28.55,392200.0,23.6308,23.6308,23.5894,23.606,392200.0
2012-05-18 15:45:00,28.55,28.59,28.54,28.55,1150800.0,23.606,23.639,23.5977,23.606,1150800.0
2012-05-18 15:50:00,28.55,28.58,28.53,28.56,945000.0,23.606,23.6308,23.5894,23.6142,945000.0
2012-05-18 15:55:00,28.56,28.63,28.56,28.59,865800.0,23.6142,23.6721,23.6142,23.639,865800.0
2012-05-21 09:30:00,28.74,28.75,28.63,28.72,130600.0,23.7631,23.7713,23.6721,23.7465,130600.0
2012-05-21 09:35:00,28.73,28.74,28.64,28.66,314000.0,23.7548,23.7631,23.6804,23.6969,314000.0
2012-05-21 09:40:00,28.67,28.7,28.67,28.69,732600.0,23.7052,23.73,23.7052,23.7217,732600.0
2012-05-21 09:45:00,28.69,28.69,28.61,28.61,193200.0,23.7217,23.7217,23.6556,23.6556,193200.0
2012-05-21 09:50:00,28.61,28.62,28.43,28.45,192600.0,23.6556,23.6638,23.5067,23.5233,192600.0
2012-05-21 09:55:00,28.46,28.66,28.45,28.66,474800.0,23.5316,23.6969,23.5233,23.6969,474800.0
2012-05-21 10:00:00,28.65,28.73,28.61,28.73,236400.0,23.6886,23.7548,23.6556,23.7548,236400.0
2012-05-21 10:05:00,28.74,28.77,28.72,28.75,415000.0,23.7631,23.7879,23.7465,23.7713,415000.0
2012-05-21 10:10:00,28.75,28.76,28.7,28.74,382400.0,23.7713,23.7796,23.73,23.7631,382400.0
2012-05-21 10:15:00,28.75,28.87,28.74,28.86,346200.0,23.7713,23.8706,23.7631,23.8623,346200.0
2012-05-21 10:20:00,28.86,28.99,28.86,28.89,543200.0,23.8623,23.9698,23.8623,23.8871,543200.0
2012-05-21 10:25:00,28.88,29.0,28.88,28.98,174800.0,23.8788,23.978,23.8788,23.9615,174800.0
2012-05-21 10:30:00,28.99,29.04,28.98,29.04,174000.0,23.9698,24.0111,23.9615,24.0111,174000.0
2012-05-21 10:35:00,29.04,29.04,28.95,28.98,529000.0,24.0111,24.0111,23.9367,23.9615,529000.0
2012-05-21 10:40:00,28.98,28.99,28.94,28.97,141800.0,23.9615,23.9698,23.9284,23.9532,141800.0
2012-05-21 10:45:00,28.97,29.0,28.94,28.97,130800.0,23.9532,23.978,23.9284,23.9532,130800.0
2012-05-21 10:50:00,28.98,29.03,28.97,29.03,187200.0,23.9615,24.0028,23.9532,24.0028,187200.0
2012-05-21 10:55:00,29.05,29.1,29.03,29.07,180400.0,24.0194,24.0607,24.0028,24.0359,180400.0
2012-05-21 11:00:00,29.06,29.07,29.0,29.02,109000.0,24.0276,24.0359,23.978,23.9946,109000.0
2012-05-21 11:05:00,29.0,29.01,28.93,28.93,39200.0,23.978,23.9863,23.9202,23.9202,39200.0
2012-05-21 11:10:00,28.93,28.95,28.87,28.94,46200.0,23.9202,23.9367,23.8706,23.9284,46200.0
2012-05-21 11:15:00,28.95,28.96,28.91,28.93,375600.0,23.9367,23.945,23.9036,23.9202,375600.0
2012-05-21 11:20:00,28.92,28.92,28.9,28.9,108400.0,23.9119,23.9119,23.8954,23.8954,108400.0
2012-05-21 11:25:00,28.9,28.92,28.89,28.91,42800.0,23.8954,23.9119,23.8871,23.9036,42800.0
2012-05-21 11:30:00,28.92,28.93,28.89,28.9,105800.0,23.9119,23.9202,23.8871,23.8954,105800.0
2012-05-21 11:35:00,28.91,28.93,28.86,28.89,130600.0,23.9036,23.9202,23.8623,23.8871,130600.0
2012-05-21 11:40:00,28.88,28.91,28.86,28.9,43000.0,23.8788,23.9036,23.8623,23.8954,43000.0
2012-05-21 11:45:00,28.91,28.91,28.89,28.89,31400.0,23.9036,23.9036,23.8871,23.8871,31400.0
2012-05-21 11:50:00,28.9,28.92,28.9,28.9,98200.0,23.8954,23.9119,23.8954,23.8954,98200.0
2012-05-21 11:55:00,28.9,28.91,28.87,28.9,227200.0,23.8954,23.9036,23.8706,23.8954,227200.0
2012-05-21 12:00:00,28.91,28.92,28.89,28.92,17600.0,23.9036,23.9119,23.8871,23.9119,17600.0
2012-05-21 12:05:00,28.93,28.96,28.93,28.94,41200.0,23.9202,23.945,23.9202,23.9284,41200.0
2012-05-21 12:10:00,28.95,28.97,28.94,28.95,16600.0,23.9367,23.9532,23.9284,23.9367,16600.0
2012-05-21 12:15:00,28.96,28.98,28.96,28.98,8600.0,23.945,23.9615,23.945,23.9615,8600.0
2012-05-21 12:20:00,28.99,29.04,28.99,29.04,14600.0,23.9698,24.0111,23.9698,24.0111,14600.0
2012-05-21 12:25:00,29.04,29.1,29.04,29.08,106800.0,24.0111,24.0607,24.0111,24.0442,106800.0
2012-05-21 12:30:00,29.09,29.1,29.07,29.1,311400.0,24.0525,24.0607,24.0359,24.0607,311400.0
2012-05-21 12:35:00,29.1,29.17,29.1,29.15,210800.0,24.0607,24.1186,24.0607,24.1021,210800.0
2012-05-21 12:40:00,29.16,29.16,29.09,29.09,16800.0,24.1103,24.1103,24.0525,24.0525,16800.0
2012-05-21 12:45:00,29.09,29.1,29.07,29.07,86400.0,24.0525,24.0607,24.0359,24.0359,86400.0
2012-05-21 12:50:00,29.08,29.08,29.03,29.05,65000.0,24.0442,24.0442,24.0028,24.0194,65000.0
2012-05-21 12:55:00,29.04,29.05,29.02,29.03,42800.0,24.0111,24.0194,23.9946,24.0028,42800.0
2012-05-21 13:00:00,29.02,29.05,29.02,29.04,43000.0,23.9946,24.0194,23.9946,24.0111,43000.0
2012-05-21 13:05:00,29.04,29.06,29.04,29.06,86200.0,24.0111,24.0276,24.0111,24.0276,86200.0
2012-05-21 13:10:00,29.08,29.1,29.02,29.02,35200.0,24.0442,24.0607,23.9946,23.9946,35200.0
2012-05-21 13:15:00,29.01,29.05,29.01,29.04,17000.0,23.9863,24.0194,23.9863,24.0111,17000.0
2012-05-21 13:20:00,29.03,29.08,29.03,29.06,128800.0,24.0028,24.0442,24.0028,24.0276,128800.0
2012-05-21 13:25:00,29.06,29.06,29.04,29.05,42400.0,24.0276,24.0276,24.0111,24.0194,42400.0
2012-05-21 13:30:00,29.05,29.08,29.05,29.05,111800.0,24.0194,24.0442,24.0194,24.0194,111800.0
2012-05-21 13:35:00,29.05,29.08,29.05,29.06,33200.0,24.0194,24.0442,24.0194,24.0276,33200.0
2012-05-21 13:40:00,29.05,29.09,29.05,29.09,57800.0,24.0194,24.0525,24.0194,24.0525,57800.0
2012-05-21 13:45:00,29.08,29.13,29.08,29.11,135600.0,24.0442,24.0855,24.0442,24.069,135600.0
2012-05-21 13:50:00,29.11,29.12,29.08,29.11,31400.0,24.069,24.0773,24.0442,24.069,31400.0
2012-05-21 13:55:00,29.13,29.13,29.1,29.11,48600.0,24.0855,24.0855,24.0607,24.069,48600.0
2012-05-21 14:00:00,29.11,29.11,29.02,29.03,85400.0,24.069,24.069,23.9946,24.0028,85400.0
2012-05-21 14:05:00,29.03,29.05,29.02,29.04,72800.0,24.0028,24.0194,23.9946,24.0111,72800.0
2012-05-21 14:10:00,29.04,29.06,29.02,29.05,31200.0,24.0111,24.0276,23.9946,24.0194,31200.0
2012-05-21 14:15:00,29.05,29.08,29.03,29.08,67600.0,24.0194,24.0442,24.0028,24.0442,67600.0
2012-05-21 14:20:00,29.08,29.12,29.06,29.08,44200.0,24.0442,24.0773,24.0276,24.0442,44200.0
2012-05-21 14:25:00,29.09,29.09,29.05,29.05,113200.0,24.0525,24.0525,24.0194,24.0194,113200.0
2012-05-21 14:30:00,29.06,29.08,29.05,29.07,79000.0,24.0276,24.0442,24.0194,24.0359,79000.0
2012-05-21 14:35:00,29.06,29.08,29.04,29.04,41800.0,24.0276,24.0442,24.0111,24.0111,41800.0
2012-05-21 14:40:00,29.05,29.07,29.04,29.07,33800.0,24.0194,24.0359,24.0111,24.0359,33800.0
2012-05-21 14:45:00,29.07,29.08,29.05,29.08,48400.0,24.0359,24.0442,24.0194,24.0442,48400.0
2012-05-21 14:50:00,29.08,29.11,29.08,29.1,69200.0,24.0442,24.069,24.0442,24.0607,69200.0
2012-05-21 14:55:00,29.1,29.16,29.1,29.1,129200.0,24.0607,24.1103,24.0607,24.0607,129200.0
2012-05-21 15:00:00,29.11,29.15,29.11,29.11,68200.0,24.069,24.1021,24.069,24.069,68200.0
2012-05-21 15:05:00,29.11,29.15,29.11,29.14,128200.0,24.069,24.1021,24.069,24.0938,128200.0
2012-05-21 15:10:00,29.13,29.14,29.11,29.13,98600.0,24.0855,24.0938,24.069,24.0855,98600.0
2012-05-21 15:15:00,29.13,29.16,29.13,29.15,62200.0,24.0855,24.1103,24.0855,24.1021,62200.0
2012-05-21 15:20:00,29.16,29.19,29.15,29.18,81800.0,24.1103,24.1351,24.1021,24.1269,81800.0
2012-05-21 15:25:00,29.18,29.2,29.16,29.16,308400.0,24.1269,24.1434,24.1103,24.1103,308400.0
2012-05-21 15:30:00,29.16,29.16,29.11,29.15,321600.0,24.1103,24.1103,24.069,24.1021,321600.0
2012-05-21 15:35:00,29.15,29.15,29.09,29.13,340800.0,24.1021,24.1021,24.0525,24.0855,340800.0
2012-05-21 15:40:00,29.13,29.14,29.1,29.14,155200.0,24.0855,24.0938,24.0607,24.0938,155200.0
2012-05-21 15:45:00,29.13,29.17,29.11,29.17,285200.0,24.0855,24.1186,24.069,24.1186,285200.0
2012-05-21 15:50:00,29.16,29.17,29.15,29.16,385800.0,24.1103,24.1186,24.1021,24.1103,385800.0
2012-05-21 15:55:00,29.16,29.18,29.15,29.18,1181600.0,24.1103,24.1269,24.1021,24.1269,1181600.0
2012-05-22 09:30:00,29.17,29.22,29.11,29.19,95000.0,24.1186,24.1599,24.069,24.1351,95000.0
2012-05-22 09:35:00,29.18,29.22,29.14,29.15,161600.0,24.1269,24.1599,24.0938,24.1021,161600.0
2012-05-22 09:40:00,29.14,29.26,29.13,29.25,323600.0,24.0938,24.193,24.0855,24.1847,323600.0
2012-05-22 09:45:00,29.28,29.29,29.25,29.28,278800.0,24.2096,24.2178,24.1847,24.2096,278800.0
2012-05-22 09:50:00,29.28,29.35,29.26,29.34,340200.0,24.2096,24.2674,24.193,24.2592,340200.0
2012-05-22 09:55:00,29.34,29.34,29.2,29.22,466000.0,24.2592,24.2592,24.1434,24.1599,466000.0
2012-05-22 10:00:00,29.22,29.34,29.2,29.34,247800.0,24.1599,24.2592,24.1434,24.2592,247800.0
2012-05-22 10:05:00,29.34,29.36,29.33,29.36,313600.0,24.2592,24.2757,24.2509,24.2757,313600.0
2012-05-22 10:10:00,29.36,29.42,29.36,29.41,227200.0,24.2757,24.3253,24.2757,24.317,227200.0
2012-05-22 10:15:00,29.4,29.46,29.4,29.46,156000.0,24.3088,24.3584,24.3088,24.3584,156000.0
2012-05-22 10:20:00,29.46,29.46,29.42,29.42,135000.0,24.3584,24.3584,24.3253,24.3253,135000.0
2012-05-22 10:25:00,29.42,29.42,29.34,29.36,330200.0,24.3253,24.3253,24.2592,24.2757,330200.0
2012-05-22 10:30:00,29.36,29.41,29.36,29.39,117200.0,24.2757,24.317,24.2757,24.3005,117200.0
2012-05-22 10:35:00,29.38,29.38,29.34,29.36,199400.0,24.2922,24.2922,24.2592,24.2757,199400.0
2012-05-22 10:40:00,29.36,29.41,29.36,29.37,34600.0,24.2757,24.317,24.2757,24.284,34600.0
2012-05-22 10:45:00,29.4,29.42,29.36,29.42,58000.0,24.3088,24.3253,24.2757,24.3253,58000.0
2012-05-22 10:50:00,29.41,29.42,29.39,29.42,15800.0,24.317,24.3253,24.3005,24.3253,15800.0
2012-05-22 10:55:00,29.43,29.46,29.42,29.45,58400.0,24.3336,24.3584,24.3253,24.3501,58400.0
2012-05-22 11:00:00,29.47,29.53,29.46,29.49,256800.0,24.3666,24.4163,24.3584,24.3832,256800.0
2012-05-22 11:05:00,29.49,29.53,29.48,29.49,96200.0,24.3832,24.4163,24.3749,24.3832,96200.0
2012-05-22 11:10:00,29.49,29.51,29.4,29.4,131000.0,24.3832,24.3997,24.3088,24.3088,131000.0
2012-05-22 11:15:00,29.4,29.43,29.38,29.43,43400.0,24.3088,24.3336,24.2922,24.3336,43400.0
2012-05-22 11:20:00,29.42,29.47,29.42,29.46,78000.0,24.3253,24.3666,24.3253,24.3584,78000.0
2012-05-22 11:25:00,29.47,29.47,29.44,29.45,65600.0,24.3666,24.3666,24.3418,24.3501,65600.0
2012-05-22 11:30:00,29.45,29.45,29.42,29.43,18200.0,24.3501,24.3501,24.3253,24.3336,18200.0
2012-05-22 11:35:00,29.43,29.43,29.41,29.42,65400.0,24.3336,24.3336,24.317,24.3253,65400.0
2012-05-22 11:40:00,29.42,29.43,29.39,29.39,96000.0,24.3253,24.3336,24.3005,24.3005,96000.0
2012-05-22 11:45:00,29.39,29.43,29.39,29.43,63000.0,24.3005,24.3336,24.3005,24.3336,63000.0
2012-05-22 11:50:00,29.43,29.44,29.42,29.43,104600.0,24.3336,24.3418,24.3253,24.3336,104600.0
2012-05-22 11:55:00,29.44,29.45,29.39,29.39,49200.0,24.3418,24.3501,24.3005,24.3005,49200.0
2012-05-22 12:00:00,29.4,29.4,29.35,29.35,115800.0,24.3088,24.3088,24.2674,24.2674,115800.0
2012-05-22 12:05:00,29.34,29.34,29.2,29.2,574000.0,24.2592,24.2592,24.1434,24.1434,574000.0
2012-05-22 12:10:00,29.2,29.24,29.18,29.24,452800.0,24.1434,24.1765,24.1269,24.1765,452800.0
2012-05-22 12:15:00,29.24,29.27,29.23,29.27,159000.0,24.1765,24.2013,24.1682,24.2013,159000.0
2012-05-22 12:20:00,29.28,29.33,29.27,29.33,152200.0,24.2096,24.2509,24.2013,24.2509,152200.0
2012-05-22 12:25:00,29.33,29.33,29.3,29.32,273600.0,24.2509,24.2509,24.2261,24.2426,273600.0
2012-05-22 12:30:00,29.32,29.36,29.32,29.35,258200.0,24.2426,24.2757,24.2426,24.2674,258200.0
2012-05-22 12:35:00,29.35,29.4,29.35,29.38,247600.0,24.2674,24.3088,24.2674,24.2922,247600.0
2012-05-22 12:40:00,29.39,29.42,29.38,29.4,170800.0,24.3005,24.3253,24.2922,24.3088,170800.0
2012-05-22 12:45:00,29.4,29.5,29.4,29.48,277200.0,24.3088,24.3915,24.3088,24.3749,277200.0
2012-05-22 12:50:00,29.48,29.5,29.45,29.45,263200.0,24.3749,24.3915,24.3501,24.3501,263200.0
2012-05-22 12:55:00,29.45,29.48,29.44,29.45,260800.0,24.3501,24.3749,24.3418,24.3501,260800.0
2012-05-22 13:00:00,29.46,29.54,29.45,29.52,347400.0,24.3584,24.4245,24.3501,24.408,347400.0
2012-05-22 13:05:00,29.52,29.52,29.5,29.52,65600.0,24.408,24.408,24.3915,24.408,65600.0
2012-05-22 13:10:00,29.52,29.52,29.48,29.5,90000.0,24.408,24.408,24.3749,24.3915,90000.0
2012-05-22 13:15:00,29.5,29.52,29.43,29.44,102200.0,24.3915,24.408,24.3336,24.3418,102200.0
2012-05-22 13:20:00,29.44,29.47,29.42,29.47,32800.0,24.3418,24.3666,24.3253,24.3666,32800.0
2012-05-22 13:25:00,29.47,29.47,29.41,29.41,12400.0,24.3666,24.3666,24.317,24.317,12400.0
2012-05-22 13:30:00,29.4,29.43,29.36,29.43,33400.0,24.3088,24.3336,24.2757,24.3336,33400.0
2012-05-22 13:35:00,29.47,29.47,29.42,29.42,17400.0,24.3666,24.3666,24.3253,24.3253,17400.0
2012-05-22 13:40:00,29.42,29.42,29.35,29.37,32000.0,24.3253,24.3253,24.2674,24.284,32000.0
2012-05-22 13:45:00,29.34,29.34,29.31,29.34,23800.0,24.2592,24.2592,24.2344,24.2592,23800.0
2012-05-22 13:50:00,29.34,29.35,29.32,29.33,23200.0,24.2592,24.2674,24.2426,24.2509,23200.0
2012-05-22 13:55:00,29.33,29.35,29.32,29.35,21600.0,24.2509,24.2674,24.2426,24.2674,21600.0
2012-05-22 14:00:00,29.35,29.42,29.34,29.4,152600.0,24.2674,24.3253,24.2592,24.3088,152600.0
2012-05-22 14:05:00,29.4,29.43,29.39,29.4,40800.0,24.3088,24.3336,24.3005,24.3088,40800.0
2012-05-22 14:10:00,29.39,29.4,29.35,29.38,76800.0,24.3005,24.3088,24.2674,24.2922,76800.0
2012-05-22 14:15:00,29.38,29.39,29.34,29.38,39400.0,24.2922,24.3005,24.2592,24.2922,39400.0
2012-05-22 14:20:00,29.38,29.4,29.38,29.4,79000.0,24.2922,24.3088,24.2922,24.3088,79000.0
2012-05-22 14:25:00,29.4,29.4,29.36,29.36,47600.0,24.3088,24.3088,24.2757,24.2757,47600.0
2012-05-22 14:30:00,29.36,29.42,29.31,29.35,120600.0,24.2757,24.3253,24.2344,24.2674,120600.0
2012-05-22 14:35:00,29.35,29.38,29.32,29.36,97400.0,24.2674,24.2922,24.2426,24.2757,97400.0
2012-05-22 14:40:00,29.35,29.39,29.34,29.38,110800.0,24.2674,24.3005,24.2592,24.2922,110800.0
2012-05-22 14:45:00,29.38,29.38,29.32,29.36,101800.0,24.2922,24.2922,24.2426,24.2757,101800.0
2012-05-22 14:50:00,29.36,29.38,29.33,29.33,13600.0,24.2757,24.2922,24.2509,24.2509,13600.0
2012-05-22 14:55:00,29.34,29.37,29.33,29.35,49000.0,24.2592,24.284,24.2509,24.2674,49000.0
2012-05-22 15:00:00,29.35,29.36,29.33,29.36,44800.0,24.2674,24.2757,24.2509,24.2757,44800.0
2012-05-22 15:05:00,29.35,29.36,29.34,29.35,49800.0,24.2674,24.2757,24.2592,24.2674,49800.0
2012-05-22 15:10:00,29.34,29.36,29.32,29.33,40400.0,24.2592,24.2757,24.2426,24.2509,40400.0
2012-05-22 15:15:00,29.32,29.34,29.28,29.28,97600.0,24.2426,24.2592,24.2096,24.2096,97600.0
2012-05-22 15:20:00,29.27,29.29,29.24,29.24,129200.0,24.2013,24.2178,24.1765,24.1765,129200.0
2012-05-22 15:25:00,29.24,29.27,29.19,29.19,79600.0,24.1765,24.2013,24.1351,24.1351,79600.0
2012-05-22 15:30:00,29.18,29.2,29.11,29.12,77000.0,24.1269,24.1434,24.069,24.0773,77000.0
2012-05-22 15:35:00,29.12,29.18,29.11,29.12,176600.0,24.0773,24.1269,24.069,24.0773,176600.0
2012-05-22 15:40:00,29.11,29.14,29.07,29.07,350000.0,24.069,24.0938,24.0359,24.0359,350000.0
2012-05-22 15:45:00,29.07,29.11,29.02,29.03,349800.0,24.0359,24.069,23.9946,24.0028,349800.0
2012-05-22 15:50:00,29.03,29.14,29.02,29.13,677800.0,24.0028,24.0938,23.9946,24.0855,677800.0
2012-05-22 15:55:00,29.13,29.22,29.09,29.2,329000.0,24.0855,24.1599,24.0525,24.1434,329000.0
2012-05-23 09:30:00,29.04,29.29,29.02,29.26,678800.0,24.0111,24.2178,23.9946,24.193,678800.0
2012-05-23 09:35:00,29.26,29.26,29.17,29.21,672000.0,24.193,24.193,24.1186,24.1517,672000.0
2012-05-23 09:40:00,29.21,29.21,29.14,29.15,343000.0,24.1517,24.1517,24.0938,24.1021,343000.0
2012-05-23 09:45:00,29.15,29.2,29.1,29.1,67000.0,24.1021,24.1434,24.0607,24.0607,67000.0
2012-05-23 09:50:00,29.1,29.22,29.08,29.21,253800.0,24.0607,24.1599,24.0442,24.1517,253800.0
2012-05-23 09:55:00,29.21,29.32,29.21,29.32,468200.0,24.1517,24.2426,24.1517,24.2426,468200.0
2012-05-23 10:00:00,29.31,29.39,29.27,29.29,202600.0,24.2344,24.3005,24.2013,24.2178,202600.0
2012-05-23 10:05:00,29.29,29.36,29.25,29.26,158600.0,24.2178,24.2757,24.1847,24.193,158600.0
2012-05-23 10:10:00,29.26,29.27,29.21,29.24,154000.0,24.193,24.2013,24.1517,24.1765,154000.0
2012-05-23 10:15:00,29.24,29.25,29.18,29.22,64400.0,24.1765,24.1847,24.1269,24.1599,64400.0
2012-05-23 10:20:00,29.21,29.22,29.17,29.18,179400.0,24.1517,24.1599,24.1186,24.1269,179400.0
2012-05-23 10:25:00,29.17,29.19,29.13,29.18,171400.0,24.1186,24.1351,24.0855,24.1269,171400.0
2012-05-23 10:30:00,29.18,29.19,29.13,29.13,201600.0,24.1269,24.1351,24.0855,24.0855,201600.0
2012-05-23 10:35:00,29.13,29.15,29.06,29.07,107400.0,24.0855,24.1021,24.0276,24.0359,107400.0
2012-05-23 10:40:00,29.06,29.14,29.04,29.13,166000.0,24.0276,24.0938,24.0111,24.0855,166000.0
2012-05-23 10:45:00,29.13,29.13,29.03,29.05,303400.0,24.0855,24.0855,24.0028,24.0194,303400.0
2012-05-23 10:50:00,29.05,29.07,29.05,29.07,78000.0,24.0194,24.0359,24.0194,24.0359,78000.0
2012-05-23 10:55:00,29.08,29.11,29.06,29.07,408000.0,24.0442,24.069,24.0276,24.0359,408000.0
2012-05-23 11:00:00,29.07,29.08,29.04,29.06,90400.0,24.0359,24.0442,24.0111,24.0276,90400.0
2012-05-23 11:05:00,29.06,29.15,29.06,29.12,74800.0,24.0276,24.1021,24.0276,24.0773,74800.0
2012-05-23 11:10:00,29.12,29.13,29.08,29.09,79800.0,24.0773,24.0855,24.0442,24.0525,79800.0
2012-05-23 11:15:00,29.1,29.16,29.09,29.15,112400.0,24.0607,24.1103,24.0525,24.1021,112400.0
2012-05-23 11:20:00,29.15,29.17,29.1,29.13,92000.0,24.1021,24.1186,24.0607,24.0855,92000.0
2012-05-23 11:25:00,29.13,29.14,29.07,29.08,57800.0,24.0855,24.0938,24.0359,24.0442,57800.0
2012-05-23 11:30:00,29.08,29.16,29.08,29.09,125600.0,24.0442,24.1103,24.0442,24.0525,125600.0
2012-05-23 11:35:00,29.08,29.1,29.03,29.08,44200.0,24.0442,24.0607,24.0028,24.0442,44200.0
2012-05-23 11:40:00,29.08,29.15,29.08,29.15,184400.0,24.0442,24.1021,24.0442,24.1021,184400.0
2012-05-23 11:45:00,29.15,29.16,29.11,29.12,106800.0,24.1021,24.1103,24.069,24.0773,106800.0
2012-05-23 11:50:00,29.12,29.13,29.1,29.1,18600.0,24.0773,24.0855,24.0607,24.0607,18600.0
2012-05-23 11:55:00,29.08,29.1,29.04,29.06,314600.0,24.0442,24.0607,24.0111,24.0276,314600.0
2012-05-23 12:00:00,29.06,29.08,28.99,29.0,129600.0,24.0276,24.0442,23.9698,23.978,129600.0
2012-05-23 12:05:00,29.0,29.03,28.98,29.01,120800.0,23.978,24.0028,23.9615,23.9863,120800.0
2012-05-23 12:10:00,29.02,29.02,29.0,29.01,86200.0,23.9946,23.9946,23.978,23.9863,86200.0
2012-05-23 12:15:00,29.0,29.05,29.0,29.04,39200.0,23.978,24.0194,23.978,24.0111,39200.0
2012-05-23 12:20:00,29.03,29.04,29.0,29.0,34600.0,24.0028,24.0111,23.978,23.978,34600.0
2012-05-23 12:25:00,29.0,29.03,29.0,29.02,27400.0,23.978,24.0028,23.978,23.9946,27400.0
2012-05-23 12:30:00,29.03,29.06,29.03,29.06,170600.0,24.0028,24.0276,24.0028,24.0276,170600.0
2012-05-23 12:35:00,29.06,29.08,29.05,29.08,135000.0,24.0276,24.0442,24.0194,24.0442,135000.0
2012-05-23 12:40:00,29.08,29.1,29.05,29.09,25800.0,24.0442,24.0607,24.0194,24.0525,25800.0
2012-05-23 12:45:00,29.09,29.12,29.08,29.1,97200.0,24.0525,24.0773,24.0442,24.0607,97200.0
2012-05-23 12:50:00,29.1,29.1,29.04,29.06,151000.0,24.0607,24.0607,24.0111,24.0276,151000.0
2012-05-23 12:55:00,29.07,29.08,29.03,29.03,100200.0,24.0359,24.0442,24.0028,24.0028,100200.0
2012-05-23 13:00:00,29.05,29.07,29.05,29.06,11000.0,24.0194,24.0359,24.0194,24.0276,11000.0
2012-05-23 13:05:00,29.06,29.06,29.04,29.06,38000.0,24.0276,24.0276,24.0111,24.0276,38000.0
2012-05-23 13:10:00,29.06,29.09,29.05,29.06,46400.0,24.0276,24.0525,24.0194,24.0276,46400.0
2012-05-23 13:15:00,29.07,29.08,29.04,29.06,43800.0,24.0359,24.0442,24.0111,24.0276,43800.0
2012-05-23 13:20:00,29.06,29.1,29.06,29.09,56000.0,24.0276,24.0607,24.0276,24.0525,56000.0
2012-05-23 13:25:00,29.1,29.12,29.09,29.11,33600.0,24.0607,24.0773,24.0525,24.069,33600.0
2012-05-23 13:30:00,29.14,29.14,29.1,29.11,164600.0,24.0938,24.0938,24.0607,24.069,164600.0
2012-05-23 13:35:00,29.11,29.15,29.11,29.15,124200.0,24.069,24.1021,24.069,24.1021,124200.0
2012-05-23 13:40:00,29.15,29.18,29.15,29.15,67400.0,24.1021,24.1269,24.1021,24.1021,67400.0
2012-05-23 13:45:00,29.16,29.2,29.16,29.19,48600.0,24.1103,24.1434,24.1103,24.1351,48600.0
2012-05-23 13:50:00,29.2,29.21,29.14,29.15,139400.0,24.1434,24.1517,24.0938,24.1021,139400.0
2012-05-23 13:55:00,29.16,29.17,29.13,29.16,49200.0,24.1103,24.1186,24.0855,24.1103,49200.0
2012-05-23 14:00:00,29.17,29.17,29.13,29.15,48000.0,24.1186,24.1186,24.0855,24.1021,48000.0
2012-05-23 14:05:00,29.14,29.17,29.13,29.17,139400.0,24.0938,24.1186,24.0855,24.1186,139400.0
2012-05-23 14:10:00,29.16,29.16,29.11,29.12,43600.0,24.1103,24.1103,24.069,24.0773,43600.0
2012-05-23 14:15:00,29.12,29.16,29.09,29.12,137800.0,24.0773,24.1103,24.0525,24.0773,137800.0
2012-05-23 14:20:00,29.11,29.14,29.08,29.08,47000.0,24.069,24.0938,24.0442,24.0442,47000.0
2012-05-23 14:25:00,29.08,29.13,29.08,29.1,112600.0,24.0442,24.0855,24.0442,24.0607,112600.0
2012-05-23 14:30:00,29.08,29.15,29.08,29.13,79600.0,24.0442,24.1021,24.0442,24.0855,79600.0
2012-05-23 14:35:00,29.14,29.2,29.13,29.2,325200.0,24.0938,24.1434,24.0855,24.1434,325200.0
2012-05-23 14:40:00,29.2,29.29,29.18,29.24,257200.0,24.1434,24.2178,24.1269,24.1765,257200.0
2012-05-23 14:45:00,29.24,29.27,29.23,29.26,112200.0,24.1765,24.2013,24.1682,24.193,112200.0
2012-05-23 14:50:00,29.27,29.33,29.27,29.3,139000.0,24.2013,24.2509,24.2013,24.2261,139000.0
2012-05-23 14:55:00,29.3,29.36,29.28,29.36,232800.0,24.2261,24.2757,24.2096,24.2757,232800.0
2012-05-23 15:00:00,29.36,29.38,29.32,29.34,276400.0,24.2757,24.2922,24.2426,24.2592,276400.0
2012-05-23 15:05:00,29.34,29.36,29.3,29.35,175200.0,24.2592,24.2757,24.2261,24.2674,175200.0
2012-05-23 15:10:00,29.36,29.4,29.32,29.36,231000.0,24.2757,24.3088,24.2426,24.2757,231000.0
2012-05-23 15:15:00,29.37,29.4,29.34,29.39,56400.0,24.284,24.3088,24.2592,24.3005,56400.0
2012-05-23 15:20:00,29.4,29.43,29.37,29.38,193800.0,24.3088,24.3336,24.284,24.2922,193800.0
2012-05-23 15:25:00,29.38,29.45,29.38,29.41,271400.0,24.2922,24.3501,24.2922,24.317,271400.0
2012-05-23 15:30:00,29.42,29.5,29.42,29.5,500400.0,24.3253,24.3915,24.3253,24.3915,500400.0
2012-05-23 15:35:00,29.5,29.58,29.49,29.55,337800.0,24.3915,24.4576,24.3832,24.4328,337800.0
2012-05-23 15:40:00,29.55,29.61,29.54,29.59,308600.0,24.4328,24.4824,24.4245,24.4659,308600.0
2012-05-23 15:45:00,29.59,29.59,29.55,29.56,492000.0,24.4659,24.4659,24.4328,24.4411,492000.0
2012-05-23 15:50:00,29.56,29.59,29.48,29.5,408600.0,24.4411,24.4659,24.3749,24.3915,408600.0
2012-05-23 15:55:00,29.5,29.56,29.5,29.54,575000.0,24.3915,24.4411,24.3915,24.4245,575000.0
2012-05-24 09:30:00,29.59,29.6,29.43,29.47,222000.0,24.4659,24.4741,24.3336,24.3666,222000.0
2012-05-24 09:35:00,29.46,29.55,29.45,29.47,342200.0,24.3584,24.4328,24.3501,24.3666,342200.0
2012-05-24 09:40:00,29.46,29.58,29.45,29.58,202400.0,24.3584,24.4576,24.3501,24.4576,202400.0
2012-05-24 09:45:00,29.58,29.6,29.48,29.49,283800.0,24.4576,24.4741,24.3749,24.3832,283800.0
2012-05-24 09:50:00,29.48,29.52,29.42,29.45,244400.0,24.3749,24.408,24.3253,24.3501,244400.0
2012-05-24 09:55:00,29.45,29.49,29.41,29.43,400600.0,24.3501,24.3832,24.317,24.3336,400600.0
2012-05-24 10:00:00,29.43,29.48,29.41,29.48,239200.0,24.3336,24.3749,24.317,24.3749,239200.0
2012-05-24 10:05:00,29.48,29.54,29.48,29.5,138800.0,24.3749,24.4245,24.3749,24.3915,138800.0
2012-05-24 10:10:00,29.5,29.53,29.48,29.48,102200.0,24.3915,24.4163,24.3749,24.3749,102200.0
2012-05-24 10:15:00,29.48,29.57,29.47,29.52,73200.0,24.3749,24.4493,24.3666,24.408,73200.0
2012-05-24 10:20:00,29.52,29.53,29.46,29.47,80800.0,24.408,24.4163,24.3584,24.3666,80800.0
2012-05-24 10:25:00,29.46,29.5,29.42,29.49,163200.0,24.3584,24.3915,24.3253,24.3832,163200.0
2012-05-24 10:30:00,29.49,29.59,29.48,29.58,266600.0,24.3832,24.4659,24.3749,24.4576,266600.0
2012-05-24 10:35:00,29.59,29.64,29.57,29.59,344000.0,24.4659,24.5072,24.4493,24.4659,344000.0
2012-05-24 10:40:00,29.6,29.62,29.59,29.59,187400.0,24.4741,24.4907,24.4659,24.4659,187400.0
2012-05-24 10:45:00,29.59,29.59,29.56,29.57,31000.0,24.4659,24.4659,24.4411,24.4493,31000.0
2012-05-24 10:50:00,29.57,29.59,29.52,29.52,210400.0,24.4493,24.4659,24.408,24.408,210400.0
2012-05-24 10:55:00,29.53,29.55,29.5,29.52,256400.0,24.4163,24.4328,24.3915,24.408,256400.0
2012-05-24 11:00:00,29.52,29.54,29.5,29.5,104200.0,24.408,24.4245,24.3915,24.3915,104200.0
2012-05-24 11:05:00,29.5,29.53,29.48,29.5,92000.0,24.3915,24.4163,24.3749,24.3915,92000.0
2012-05-24 11:10:00,29.5,29.56,29.5,29.54,94000.0,24.3915,24.4411,24.3915,24.4245,94000.0
2012-05-24 11:15:00,29.54,29.58,29.54,29.54,50400.0,24.4245,24.4576,24.4245,24.4245,50400.0
2012-05-24 11:20:00,29.54,29.56,29.52,29.52,79200.0,24.4245,24.4411,24.408,24.408,79200.0
2012-05-24 11:25:00,29.53,29.56,29.52,29.54,75200.0,24.4163,24.4411,24.408,24.4245,75200.0
2012-05-24 11:30:00,29.54,29.54,29.45,29.47,158600.0,24.4245,24.4245,24.3501,24.3666,158600.0
2012-05-24 11:35:00,29.48,29.48,29.46,29.48,30000.0,24.3749,24.3749,24.3584,24.3749,30000.0
2012-05-24 11:40:00,29.49,29.5,29.45,29.46,76000.0,24.3832,24.3915,24.3501,24.3584,76000.0
2012-05-24 11:45:00,29.45,29.48,29.43,29.48,67800.0,24.3501,24.3749,24.3336,24.3749,67800.0
2012-05-24 11:50:00,29.49,29.53,29.49,29.52,79000.0,24.3832,24.4163,24.3832,24.408,79000.0
2012-05-24 11:55:00,29.52,29.52,29.47,29.48,150400.0,24.408,24.408,24.3666,24.3749,150400.0
2012-05-24 12:00:00,29.48,29.49,29.36,29.37,127200.0,24.3749,24.3832,24.2757,24.284,127200.0
2012-05-24 12:05:00,29.39,29.39,29.36,29.38,34400.0,24.3005,24.3005,24.2757,24.2922,34400.0
2012-05-24 12:10:00,29.41,29.43,29.35,29.36,53600.0,24.317,24.3336,24.2674,24.2757,53600.0
2012-05-24 12:15:00,29.36,29.38,29.34,29.35,87200.0,24.2757,24.2922,24.2592,24.2674,87200.0
2012-05-24 12:20:00,29.36,29.4,29.36,29.4,114000.0,24.2757,24.3088,24.2757,24.3088,114000.0
2012-05-24 12:25:00,29.4,29.41,29.38,29.39,39000.0,24.3088,24.317,24.2922,24.3005,39000.0
2012-05-24 12:30:00,29.4,29.43,29.38,29.43,107800.0,24.3088,24.3336,24.2922,24.3336,107800.0
2012-05-24 12:35:00,29.42,29.43,29.42,29.42,58000.0,24.3253,24.3336,24.3253,24.3253,58000.0
2012-05-24 12:40:00,29.41,29.43,29.4,29.42,17200.0,24.317,24.3336,24.3088,24.3253,17200.0
2012-05-24 12:45:00,29.43,29.46,29.43,29.46,97600.0,24.3336,24.3584,24.3336,24.3584,97600.0
2012-05-24 12:50:00,29.47,29.47,29.4,29.41,76400.0,24.3666,24.3666,24.3088,24.317,76400.0
2012-05-24 12:55:00,29.4,29.43,29.4,29.42,75400.0,24.3088,24.3336,24.3088,24.3253,75400.0
2012-05-24 13:00:00,29.43,29.48,29.42,29.48,23000.0,24.3336,24.3749,24.3253,24.3749,23000.0
2012-05-24 13:05:00,29.47,29.49,29.47,29.48,20000.0,24.3666,24.3832,24.3666,24.3749,20000.0
2012-05-24 13:10:00,29.47,29.47,29.45,29.46,24800.0,24.3666,24.3666,24.3501,24.3584,24800.0
2012-05-24 13:15:00,29.47,29.5,29.45,29.46,118200.0,24.3666,24.3915,24.3501,24.3584,118200.0
2012-05-24 13:20:00,29.45,29.48,29.45,29.46,42200.0,24.3501,24.3749,24.3501,24.3584,42200.0
2012-05-24 13:25:00,29.47,29.48,29.38,29.38,65000.0,24.3666,24.3749,24.2922,24.2922,65000.0
2012-05-24 13:30:00,29.38,29.4,29.35,29.4,90000.0,24.2922,24.3088,24.2674,24.3088,90000.0
2012-05-24 13:35:00,29.39,29.43,29.38,29.42,47200.0,24.3005,24.3336,24.2922,24.3253,47200.0
2012-05-24 13:40:00,29.42,29.44,29.41,29.44,46400.0,24.3253,24.3418,24.317,24.3418,46400.0
2012-05-24 13:45:00,29.43,29.45,29.37,29.38,54200.0,24.3336,24.3501,24.284,24.2922,54200.0
2012-05-24 13:50:00,29.38,29.4,29.36,29.36,38000.0,24.2922,24.3088,24.2757,24.2757,38000.0
2012-05-24 13:55:00,29.36,29.36,29.33,29.33,74600.0,24.2757,24.2757,24.2509,24.2509,74600.0
2012-05-24 14:00:00,29.32,29.4,29.32,29.37,139800.0,24.2426,24.3088,24.2426,24.284,139800.0
2012-05-24 14:05:00,29.36,29.38,29.35,29.38,49200.0,24.2757,24.2922,24.2674,24.2922,49200.0
2012-05-24 14:10:00,29.38,29.38,29.31,29.33,115000.0,24.2922,24.2922,24.2344,24.2509,115000.0
2012-05-24 14:15:00,29.33,29.38,29.32,29.38,34400.0,24.2509,24.2922,24.2426,24.2922,34400.0
2012-05-24 14:20:00,29.38,29.41,29.36,29.39,65400.0,24.2922,24.317,24.2757,24.3005,65400.0
2012-05-24 14:25:00,29.4,29.4,29.38,29.4,82800.0,24.3088,24.3088,24.2922,24.3088,82800.0
2012-05-24 14:30:00,29.4,29.44,29.39,29.44,75400.0,24.3088,24.3418,24.3005,24.3418,75400.0
2012-05-24 14:35:00,29.44,29.45,29.36,29.37,83600.0,24.3418,24.3501,24.2757,24.284,83600.0
2012-05-24 14:40:00,29.36,29.37,29.34,29.35,51800.0,24.2757,24.284,24.2592,24.2674,51800.0
2012-05-24 14:45:00,29.36,29.39,29.34,29.38,65200.0,24.2757,24.3005,24.2592,24.2922,65200.0
2012-05-24 14:50:00,29.39,29.39,29.36,29.39,56000.0,24.3005,24.3005,24.2757,24.3005,56000.0
2012-05-24 14:55:00,29.4,29.41,29.36,29.36,30000.0,24.3088,24.317,24.2757,24.2757,30000.0
2012-05-24 15:00:00,29.36,29.46,29.36,29.43,78800.0,24.2757,24.3584,24.2757,24.3336,78800.0
2012-05-24 15:05:00,29.42,29.42,29.38,29.4,73600.0,24.3253,24.3253,24.2922,24.3088,73600.0
2012-05-24 15:10:00,29.39,29.4,29.36,29.4,104400.0,24.3005,24.3088,24.2757,24.3088,104400.0
2012-05-24 15:15:00,29.39,29.43,29.38,29.43,120200.0,24.3005,24.3336,24.2922,24.3336,120200.0
2012-05-24 15:20:00,29.43,29.45,29.39,29.45,111600.0,24.3336,24.3501,24.3005,24.3501,111600.0
2012-05-24 15:25:00,29.43,29.54,29.43,29.5,113000.0,24.3336,24.4245,24.3336,24.3915,113000.0
2012-05-24 15:30:00,29.51,29.56,29.49,29.49,201000.0,24.3997,24.4411,24.3832,24.3832,201000.0
2012-05-24 15:35:00,29.5,29.51,29.47,29.49,118200.0,24.3915,24.3997,24.3666,24.3832,118200.0
2012-05-24 15:40:00,29.49,29.5,29.45,29.47,167000.0,24.3832,24.3915,24.3501,24.3666,167000.0
2012-05-24 15:45:00,29.49,29.53,29.48,29.51,162400.0,24.3832,24.4163,24.3749,24.3997,162400.0
2012-05-24 15:50:00,29.52,29.55,29.5,29.55,228800.0,24.408,24.4328,24.3915,24.4328,228800.0
2012-05-24 15:55:00,29.55,29.59,29.53,29.56,499800.0,24.4328,24.4659,24.4163,24.4411,499800.0
2012-05-25 09:30:00,29.6,29.6,29.53,29.6,155600.0,24.4741,24.4741,24.4163,24.4741,155600.0
2012-05-25 09:35:00,29.61,29.72,29.6,29.66,152000.0,24.4824,24.5734,24.4741,24.5237,152000.0
2012-05-25 09:40:00,29.67,29.71,29.59,29.61,666400.0,24.532,24.5651,24.4659,24.4824,666400.0
2012-05-25 09:45:00,29.61,29.68,29.61,29.67,185800.0,24.4824,24.5403,24.4824,24.532,185800.0
2012-05-25 09:50:00,29.67,29.68,29.6,29.65,184000.0,24.532,24.5403,24.4741,24.5155,184000.0
2012-05-25 09:55:00,29.66,29.72,29.65,29.68,276600.0,24.5237,24.5734,24.5155,24.5403,276600.0
2012-05-25 10:00:00,29.69,29.7,29.64,29.65,183400.0,24.5486,24.5568,24.5072,24.5155,183400.0
2012-05-25 10:05:00,29.65,29.65,29.61,29.63,52800.0,24.5155,24.5155,24.4824,24.4989,52800.0
2012-05-25 10:10:00,29.59,29.62,29.57,29.59,80400.0,24.4659,24.4907,24.4493,24.4659,80400.0
2012-05-25 10:15:00,29.58,29.63,29.55,29.63,67000.0,24.4576,24.4989,24.4328,24.4989,67000.0
2012-05-25 10:20:00,29.64,29.71,29.62,29.71,463400.0,24.5072,24.5651,24.4907,24.5651,463400.0
2012-05-25 10:25:00,29.72,29.73,29.66,29.68,231800.0,24.5734,24.5816,24.5237,24.5403,231800.0
2012-05-25 10:30:00,29.68,29.74,29.68,29.71,141200.0,24.5403,24.5899,24.5403,24.5651,141200.0
2012-05-25 10:35:00,29.72,29.75,29.72,29.75,187600.0,24.5734,24.5982,24.5734,24.5982,187600.0
2012-05-25 10:40:00,29.74,29.74,29.65,29.67,110800.0,24.5899,24.5899,24.5155,24.532,110800.0
2012-05-25 10:45:00,29.67,29.7,29.66,29.68,38600.0,24.532,24.5568,24.5237,24.5403,38600.0
2012-05-25 10:50:00,29.68,29.71,29.65,29.68,139200.0,24.5403,24.5651,24.5155,24.5403,139200.0
2012-05-25 10:55:00,29.67,29.68,29.64,29.65,61800.0,24.532,24.5403,24.5072,24.5155,61800.0
2012-05-25 11:00:00,29.66,29.69,29.66,29.67,25800.0,24.5237,24.5486,24.5237,24.532,25800.0
2012-05-25 11:05:00,29.68,29.7,29.67,29.7,37000.0,24.5403,24.5568,24.532,24.5568,37000.0
2012-05-25 11:10:00,29.7,29.71,29.67,29.7,53800.0,24.5568,24.5651,24.532,24.5568,53800.0
2012-05-25 11:15:00,29.69,29.7,29.67,29.69,55400.0,24.5486,24.5568,24.532,24.5486,55400.0
2012-05-25 11:20:00,29.7,29.73,29.67,29.72,68400.0,24.5568,24.5816,24.532,24.5734,68400.0
2012-05-25 11:25:00,29.73,29.73,29.7,29.71,53800.0,24.5816,24.5816,24.5568,24.5651,53800.0
2012-05-25 11:30:00,29.72,29.72,29.64,29.68,68600.0,24.5734,24.5734,24.5072,24.5403,68600.0
2012-05-25 11:35:00,29.67,29.69,29.65,29.69,54800.0,24.532,24.5486,24.5155,24.5486,54800.0
2012-05-25 11:40:00,29.68,29.7,29.67,29.68,26000.0,24.5403,24.5568,24.532,24.5403,26000.0
2012-05-25 11:45:00,29.68,29.7,29.68,29.7,18200.0,24.5403,24.5568,24.5403,24.5568,18200.0
2012-05-25 11:50:00,29.71,29.74,29.7,29.73,64200.0,24.5651,24.5899,24.5568,24.5816,64200.0
2012-05-25 11:55:00,29.72,29.73,29.71,29.73,65000.0,24.5734,24.5816,24.5651,24.5816,65000.0
2012-05-25 12:00:00,29.73,29.74,29.71,29.71,190400.0,24.5816,24.5899,24.5651,24.5651,190400.0
2012-05-25 12:05:00,29.72,29.75,29.72,29.75,38400.0,24.5734,24.5982,24.5734,24.5982,38400.0
2012-05-25 12:10:00,29.75,29.75,29.73,29.73,12000.0,24.5982,24.5982,24.5816,24.5816,12000.0
2012-05-25 12:15:00,29.74,29.74,29.72,29.72,29600.0,24.5899,24.5899,24.5734,24.5734,29600.0
2012-05-25 12:20:00,29.73,29.76,29.72,29.75,191000.0,24.5816,24.6064,24.5734,24.5982,191000.0
2012-05-25 12:25:00,29.76,29.77,29.73,29.73,128400.0,24.6064,24.6147,24.5816,24.5816,128400.0
2012-05-25 12:30:00,29.73,29.75,29.73,29.74,40800.0,24.5816,24.5982,24.5816,24.5899,40800.0
2012-05-25 12:35:00,29.75,29.78,29.74,29.78,33200.0,24.5982,24.623,24.5899,24.623,33200.0
2012-05-25 12:40:00,29.78,29.79,29.76,29.77,23200.0,24.623,24.6312,24.6064,24.6147,23200.0
2012-05-25 12:45:00,29.77,29.77,29.75,29.75,62600.0,24.6147,24.6147,24.5982,24.5982,62600.0
2012-05-25 12:50:00,29.75,29.78,29.74,29.78,10400.0,24.5982,24.623,24.5899,24.623,10400.0
2012-05-25 12:55:00,29.79,29.79,29.76,29.76,15800.0,24.6312,24.6312,24.6064,24.6064,15800.0
2012-05-25 13:00:00,29.78,29.78,29.75,29.76,7000.0,24.623,24.623,24.5982,24.6064,7000.0
2012-05-25 13:05:00,29.77,29.77,29.75,29.75,50600.0,24.6147,24.6147,24.5982,24.5982,50600.0
2012-05-25 13:10:00,29.76,29.77,29.75,29.75,11400.0,24.6064,24.6147,24.5982,24.5982,11400.0
2012-05-25 13:15:00,29.76,29.8,29.75,29.8,90200.0,24.6064,24.6395,24.5982,24.6395,90200.0
2012-05-25 13:20:00,29.8,29.81,29.79,29.81,23400.0,24.6395,24.6478,24.6312,24.6478,23400.0
2012-05-25 13:25:00,29.82,29.82,29.8,29.81,20600.0,24.656,24.656,24.6395,24.6478,20600.0
2012-05-25 13:30:00,29.82,29.83,29.81,29.82,22600.0,24.656,24.6643,24.6478,24.656,22600.0
2012-05-25 13:35:00,29.81,29.82,29.81,29.82,37000.0,24.6478,24.656,24.6478,24.656,37000.0
2012-05-25 13:40:00,29.82,29.83,29.81,29.81,38000.0,24.656,24.6643,24.6478,24.6478,38000.0
2012-05-25 13:45:00,29.81,29.82,29.8,29.8,18200.0,24.6478,24.656,24.6395,24.6395,18200.0
2012-05-25 13:50:00,29.79,29.79,29.75,29.75,96600.0,24.6312,24.6312,24.5982,24.5982,96600.0
2012-05-25 13:55:00,29.75,29.78,29.75,29.76,10600.0,24.5982,24.623,24.5982,24.6064,10600.0
2012-05-25 14:00:00,29.77,29.78,29.75,29.75,17400.0,24.6147,24.623,24.5982,24.5982,17400.0
2012-05-25 14:05:00,29.75,29.75,29.74,29.74,18600.0,24.5982,24.5982,24.5899,24.5899,18600.0
2012-05-25 14:10:00,29.73,29.76,29.73,29.76,16600.0,24.5816,24.6064,24.5816,24.6064,16600.0
2012-05-25 14:15:00,29.77,29.77,29.74,29.74,42600.0,24.6147,24.6147,24.5899,24.5899,42600.0
2012-05-25 14:20:00,29.71,29.72,29.67,29.72,44600.0,24.5651,24.5734,24.532,24.5734,44600.0
2012-05-25 14:25:00,29.72,29.74,29.68,29.73,42000.0,24.5734,24.5899,24.5403,24.5816,42000.0
2012-05-25 14:30:00,29.72,29.74,29.71,29.72,10800.0,24.5734,24.5899,24.5651,24.5734,10800.0
2012-05-25 14:35:00,29.72,29.73,29.7,29.72,22600.0,24.5734,24.5816,24.5568,24.5734,22600.0
2012-05-25 14:40:00,29.72,29.73,29.68,29.7,15400.0,24.5734,24.5816,24.5403,24.5568,15400.0
2012-05-25 14:45:00,29.7,29.72,29.66,29.68,64600.0,24.5568,24.5734,24.5237,24.5403,64600.0
2012-05-25 14:50:00,29.68,29.72,29.67,29.72,60000.0,24.5403,24.5734,24.532,24.5734,60000.0
2012-05-25 14:55:00,29.71,29.71,29.68,29.68,23400.0,24.5651,24.5651,24.5403,24.5403,23400.0
2012-05-25 15:00:00,29.69,29.74,29.68,29.73,23800.0,24.5486,24.5899,24.5403,24.5816,23800.0
2012-05-25 15:05:00,29.73,29.73,29.71,29.73,32400.0,24.5816,24.5816,24.5651,24.5816,32400.0
2012-05-25 15:10:00,29.73,29.73,29.67,29.67,109200.0,24.5816,24.5816,24.532,24.532,109200.0
2012-05-25 15:15:00,29.66,29.67,29.6,29.6,587200.0,24.5237,24.532,24.4741,24.4741,587200.0
2012-05-25 15:20:00,29.6,29.6,29.56,29.59,135800.0,24.4741,24.4741,24.4411,24.4659,135800.0
2012-05-25 15:25:00,29.59,29.63,29.59,29.61,87200.0,24.4659,24.4989,24.4659,24.4824,87200.0
2012-05-25 15:30:00,29.63,29.67,29.59,29.64,75600.0,24.4989,24.532,24.4659,24.5072,75600.0
2012-05-25 15:35:00,29.65,29.66,29.63,29.65,101800.0,24.5155,24.5237,24.4989,24.5155,101800.0
2012-05-25 15:40:00,29.65,29.68,29.65,29.68,116600.0,24.5155,24.5403,24.5155,24.5403,116600.0
2012-05-25 15:45:00,29.68,29.71,29.67,29.68,258800.0,24.5403,24.5651,24.532,24.5403,258800.0
2012-05-25 15:50:00,29.69,29.71,29.67,29.7,287000.0,24.5486,24.5651,24.532,24.5568,287000.0
2012-05-25 15:55:00,29.71,29.72,29.68,29.7,320800.0,24.5651,24.5734,24.5403,24.5568,320800.0
2012-05-29 09:30:00,29.94,29.95,29.85,29.86,102400.0,24.7553,24.7635,24.6808,24.6891,102400.0
2012-05-29 09:35:00,29.86,29.92,29.86,29.91,188200.0,24.6891,24.7387,24.6891,24.7305,188200.0
2012-05-29 09:40:00,29.9,29.96,29.86,29.86,519200.0,24.7222,24.7718,24.6891,24.6891,519200.0
2012-05-29 09:45:00,29.86,29.86,29.8,29.83,732200.0,24.6891,24.6891,24.6395,24.6643,732200.0
2012-05-29 09:50:00,29.83,29.85,29.75,29.75,539600.0,24.6643,24.6808,24.5982,24.5982,539600.0
2012-05-29 09:55:00,29.74,29.75,29.66,29.66,840000.0,24.5899,24.5982,24.5237,24.5237,840000.0
2012-05-29 10:00:00,29.65,29.67,29.58,29.61,855400.0,24.5155,24.532,24.4576,24.4824,855400.0
2012-05-29 10:05:00,29.61,29.7,29.61,29.68,498600.0,24.4824,24.5568,24.4824,24.5403,498600.0
2012-05-29 10:10:00,29.69,29.81,29.68,29.81,483200.0,24.5486,24.6478,24.5403,24.6478,483200.0
2012-05-29 10:15:00,29.81,29.88,29.81,29.88,258000.0,24.6478,24.7056,24.6478,24.7056,258000.0
2012-05-29 10:20:00,29.88,29.9,29.88,29.9,207400.0,24.7056,24.7222,24.7056,24.7222,207400.0
2012-05-29 10:25:00,29.9,29.92,29.9,29.92,125600.0,24.7222,24.7387,24.7222,24.7387,125600.0
2012-05-29 10:30:00,29.92,29.97,29.91,29.97,273000.0,24.7387,24.7801,24.7305,24.7801,273000.0
2012-05-29 10:35:00,29.97,29.98,29.9,29.92,232200.0,24.7801,24.7883,24.7222,24.7387,232200.0
2012-05-29 10:40:00,29.92,29.92,29.88,29.88,298400.0,24.7387,24.7387,24.7056,24.7056,298400.0
2012-05-29 10:45:00,29.88,29.89,29.85,29.85,737600.0,24.7056,24.7139,24.6808,24.6808,737600.0
2012-05-29 10:50:00,29.85,29.86,29.82,29.83,122000.0,24.6808,24.6891,24.656,24.6643,122000.0
2012-05-29 10:55:00,29.83,29.83,29.74,29.74,549600.0,24.6643,24.6643,24.5899,24.5899,549600.0
2012-05-29 11:00:00,29.74,29.74,29.68,29.68,486400.0,24.5899,24.5899,24.5403,24.5403,486400.0
2012-05-29 11:05:00,29.68,29.71,29.68,29.7,158000.0,24.5403,24.5651,24.5403,24.5568,158000.0
2012-05-29 11:10:00,29.69,29.72,29.69,29.71,229800.0,24.5486,24.5734,24.5486,24.5651,229800.0
2012-05-29 11:15:00,29.71,29.75,29.71,29.75,101800.0,24.5651,24.5982,24.5651,24.5982,101800.0
2012-05-29 11:20:00,29.75,29.77,29.72,29.75,124200.0,24.5982,24.6147,24.5734,24.5982,124200.0
2012-05-29 11:25:00,29.77,29.81,29.75,29.8,46800.0,24.6147,24.6478,24.5982,24.6395,46800.0
2012-05-29 11:30:00,29.8,29.81,29.74,29.74,73000.0,24.6395,24.6478,24.5899,24.5899,73000.0
2012-05-29 11:35:00,29.74,29.75,29.67,29.68,270400.0,24.5899,24.5982,24.532,24.5403,270400.0
2012-05-29 11:40:00,29.67,29.68,29.62,29.65,265400.0,24.532,24.5403,24.4907,24.5155,265400.0
2012-05-29 11:45:00,29.65,29.65,29.58,29.63,147400.0,24.5155,24.5155,24.4576,24.4989,147400.0
2012-05-29 11:50:00,29.63,29.68,29.63,29.68,54800.0,24.4989,24.5403,24.4989,24.5403,54800.0
2012-05-29 11:55:00,29.68,29.7,29.66,29.67,26800.0,24.5403,24.5568,24.5237,24.532,26800.0
2012-05-29 12:00:00,29.66,29.69,29.58,29.58,41200.0,24.5237,24.5486,24.4576,24.4576,41200.0
2012-05-29 12:05:00,29.59,29.61,29.55,29.55,329200.0,24.4659,24.4824,24.4328,24.4328,329200.0
2012-05-29 12:10:00,29.55,29.55,29.53,29.54,707200.0,24.4328,24.4328,24.4163,24.4245,707200.0
2012-05-29 12:15:00,29.53,29.56,29.52,29.56,236000.0,24.4163,24.4411,24.408,24.4411,236000.0
2012-05-29 12:20:00,29.55,29.56,29.54,29.55,116200.0,24.4328,24.4411,24.4245,24.4328,116200.0
2012-05-29 12:25:00,29.55,29.61,29.54,29.58,148200.0,24.4328,24.4824,24.4245,24.4576,148200.0
2012-05-29 12:30:00,29.58,29.58,29.54,29.55,1142400.0,24.4576,24.4576,24.4245,24.4328,1142400.0
2012-05-29 12:35:00,29.56,29.59,29.56,29.56,129000.0,24.4411,24.4659,24.4411,24.4411,129000.0
2012-05-29 12:40:00,29.56,29.63,29.56,29.61,24000.0,24.4411,24.4989,24.4411,24.4824,24000.0
2012-05-29 12:45:00,29.61,29.66,29.6,29.65,22000.0,24.4824,24.5237,24.4741,24.5155,22000.0
2012-05-29 12:50:00,29.65,29.72,29.65,29.7,71600.0,24.5155,24.5734,24.5155,24.5568,71600.0
2012-05-29 12:55:00,29.69,29.69,29.58,29.58,335200.0,24.5486,24.5486,24.4576,24.4576,335200.0
2012-05-29 13:00:00,29.57,29.57,29.54,29.54,298600.0,24.4493,24.4493,24.4245,24.4245,298600.0
2012-05-29 13:05:00,29.55,29.56,29.53,29.53,175800.0,24.4328,24.4411,24.4163,24.4163,175800.0
2012-05-29 13:10:00,29.53,29.61,29.53,29.59,216000.0,24.4163,24.4824,24.4163,24.4659,216000.0
2012-05-29 13:15:00,29.59,29.61,29.58,29.59,109800.0,24.4659,24.4824,24.4576,24.4659,109800.0
2012-05-29 13:20:00,29.59,29.63,29.59,29.63,59400.0,24.4659,24.4989,24.4659,24.4989,59400.0
2012-05-29 13:25:00,29.64,29.66,29.62,29.62,108000.0,24.5072,24.5237,24.4907,24.4907,108000.0
2012-05-29 13:30:00,29.63,29.64,29.59,29.63,18200.0,24.4989,24.5072,24.4659,24.4989,18200.0
2012-05-29 13:35:00,29.63,29.66,29.61,29.62,41800.0,24.4989,24.5237,24.4824,24.4907,41800.0
2012-05-29 13:40:00,29.64,29.7,29.64,29.68,19600.0,24.5072,24.5568,24.5072,24.5403,19600.0
2012-05-29 13:45:00,29.7,29.74,29.69,29.7,65000.0,24.5568,24.5899,24.5486,24.5568,65000.0
2012-05-29 13:50:00,29.71,29.71,29.68,29.7,44600.0,24.5651,24.5651,24.5403,24.5568,44600.0
2012-05-29 13:55:00,29.71,29.74,29.7,29.73,11200.0,24.5651,24.5899,24.5568,24.5816,11200.0
2012-05-29 14:00:00,29.73,29.75,29.71,29.73,8800.0,24.5816,24.5982,24.5651,24.5816,8800.0
2012-05-29 14:05:00,29.74,29.75,29.73,29.74,29800.0,24.5899,24.5982,24.5816,24.5899,29800.0
2012-05-29 14:10:00,29.75,29.86,29.73,29.84,464000.0,24.5982,24.6891,24.5816,24.6726,464000.0
2012-05-29 14:15:00,29.84,29.88,29.81,29.87,420200.0,24.6726,24.7056,24.6478,24.6974,420200.0
2012-05-29 14:20:00,29.86,29.86,29.79,29.8,61000.0,24.6891,24.6891,24.6312,24.6395,61000.0
2012-05-29 14:25:00,29.8,29.86,29.8,29.86,104200.0,24.6395,24.6891,24.6395,24.6891,104200.0
2012-05-29 14:30:00,29.85,29.86,29.83,29.85,53800.0,24.6808,24.6891,24.6643,24.6808,53800.0
2012-05-29 14:35:00,29.85,29.86,29.81,29.81,26800.0,24.6808,24.6891,24.6478,24.6478,26800.0
2012-05-29 14:40:00,29.81,29.84,29.81,29.84,83400.0,24.6478,24.6726,24.6478,24.6726,83400.0
2012-05-29 14:45:00,29.84,29.86,29.83,29.85,30600.0,24.6726,24.6891,24.6643,24.6808,30600.0
2012-05-29 14:50:00,29.86,29.88,29.85,29.88,40200.0,24.6891,24.7056,24.6808,24.7056,40200.0
2012-05-29 14:55:00,29.86,29.92,29.86,29.92,242400.0,24.6891,24.7387,24.6891,24.7387,242400.0
2012-05-29 15:00:00,29.91,29.92,29.85,29.86,68200.0,24.7305,24.7387,24.6808,24.6891,68200.0
2012-05-29 15:05:00,29.86,29.9,29.85,29.89,120000.0,24.6891,24.7222,24.6808,24.7139,120000.0
2012-05-29 15:10:00,29.89,29.92,29.89,29.92,116800.0,24.7139,24.7387,24.7139,24.7387,116800.0
2012-05-29 15:15:00,29.92,29.93,29.9,29.9,86000.0,24.7387,24.747,24.7222,24.7222,86000.0
2012-05-29 15:20:00,29.9,29.91,29.88,29.88,108800.0,24.7222,24.7305,24.7056,24.7056,108800.0
2012-05-29 15:25:00,29.89,29.91,29.88,29.9,59800.0,24.7139,24.7305,24.7056,24.7222,59800.0
2012-05-29 15:30:00,29.91,29.91,29.86,29.9,92200.0,24.7305,24.7305,24.6891,24.7222,92200.0
2012-05-29 15:35:00,29.9,29.93,29.89,29.9,75600.0,24.7222,24.747,24.7139,24.7222,75600.0
2012-05-29 15:40:00,29.9,29.96,29.88,29.96,222600.0,24.7222,24.7718,24.7056,24.7718,222600.0
2012-05-29 15:45:00,29.95,30.0,29.93,29.97,519200.0,24.7635,24.8049,24.747,24.7801,519200.0
2012-05-29 15:50:00,29.97,29.98,29.95,29.97,241400.0,24.7801,24.7883,24.7635,24.7801,241400.0
2012-05-29 15:55:00,29.98,29.98,29.92,29.95,388200.0,24.7883,24.7883,24.7387,24.7635,388200.0
2012-05-30 09:30:00,29.63,29.65,29.46,29.46,449000.0,24.4989,24.5155,24.3584,24.3584,449000.0
2012-05-30 09:35:00,29.47,29.47,29.4,29.42,416600.0,24.3666,24.3666,24.3088,24.3253,416600.0
2012-05-30 09:40:00,29.41,29.41,29.34,29.35,683800.0,24.317,24.317,24.2592,24.2674,683800.0
2012-05-30 09:45:00,29.35,29.43,29.33,29.39,312400.0,24.2674,24.3336,24.2509,24.3005,312400.0
2012-05-30 09:50:00,29.38,29.43,29.33,29.42,500000.0,24.2922,24.3336,24.2509,24.3253,500000.0
2012-05-30 09:55:00,29.42,29.42,29.38,29.4,220200.0,24.3253,24.3253,24.2922,24.3088,220200.0
2012-05-30 10:00:00,29.4,29.4,29.33,29.35,157600.0,24.3088,24.3088,24.2509,24.2674,157600.0
2012-05-30 10:05:00,29.36,29.41,29.34,29.39,117000.0,24.2757,24.317,24.2592,24.3005,117000.0
2012-05-30 10:10:00,29.39,29.39,29.31,29.32,227600.0,24.3005,24.3005,24.2344,24.2426,227600.0
2012-05-30 10:15:00,29.33,29.37,29.32,29.33,92600.0,24.2509,24.284,24.2426,24.2509,92600.0
2012-05-30 10:20:00,29.33,29.36,29.29,29.36,116600.0,24.2509,24.2757,24.2178,24.2757,116600.0
2012-05-30 10:25:00,29.36,29.41,29.35,29.39,152000.0,24.2757,24.317,24.2674,24.3005,152000.0
2012-05-30 10:30:00,29.39,29.4,29.37,29.4,55000.0,24.3005,24.3088,24.284,24.3088,55000.0
2012-05-30 10:35:00,29.38,29.38,29.31,29.32,97600.0,24.2922,24.2922,24.2344,24.2426,97600.0
2012-05-30 10:40:00,29.33,29.34,29.29,29.3,104400.0,24.2509,24.2592,24.2178,24.2261,104400.0
2012-05-30 10:45:00,29.3,29.33,29.29,29.32,105800.0,24.2261,24.2509,24.2178,24.2426,105800.0
2012-05-30 10:50:00,29.32,29.36,29.32,29.32,26800.0,24.2426,24.2757,24.2426,24.2426,26800.0
2012-05-30 10:55:00,29.33,29.33,29.29,29.3,36800.0,24.2509,24.2509,24.2178,24.2261,36800.0
2012-05-30 11:00:00,29.3,29.35,29.27,29.35,129000.0,24.2261,24.2674,24.2013,24.2674,129000.0
2012-05-30 11:05:00,29.35,29.43,29.35,29.43,82800.0,24.2674,24.3336,24.2674,24.3336,82800.0
2012-05-30 11:10:00,29.43,29.48,29.42,29.47,364000.0,24.3336,24.3749,24.3253,24.3666,364000.0
2012-05-30 11:15:00,29.47,29.48,29.43,29.45,88600.0,24.3666,24.3749,24.3336,24.3501,88600.0
2012-05-30 11:20:00,29.45,29.45,29.42,29.43,59800.0,24.3501,24.3501,24.3253,24.3336,59800.0
2012-05-30 11:25:00,29.43,29.49,29.43,29.48,50600.0,24.3336,24.3832,24.3336,24.3749,50600.0
2012-05-30 11:30:00,29.49,29.5,29.42,29.43,95400.0,24.3832,24.3915,24.3253,24.3336,95400.0
2012-05-30 11:35:00,29.44,29.52,29.44,29.5,106800.0,24.3418,24.408,24.3418,24.3915,106800.0
2012-05-30 11:40:00,29.51,29.53,29.48,29.51,89200.0,24.3997,24.4163,24.3749,24.3997,89200.0
2012-05-30 11:45:00,29.51,29.52,29.48,29.48,319600.0,24.3997,24.408,24.3749,24.3749,319600.0
2012-05-30 11:50:00,29.48,29.49,29.47,29.47,121400.0,24.3749,24.3832,24.3666,24.3666,121400.0
2012-05-30 11:55:00,29.47,29.49,29.47,29.47,113200.0,24.3666,24.3832,24.3666,24.3666,113200.0
2012-05-30 12:00:00,29.48,29.49,29.36,29.36,112000.0,24.3749,24.3832,24.2757,24.2757,112000.0
2012-05-30 12:05:00,29.36,29.42,29.36,29.42,63000.0,24.2757,24.3253,24.2757,24.3253,63000.0
2012-05-30 12:10:00,29.42,29.43,29.41,29.41,10000.0,24.3253,24.3336,24.317,24.317,10000.0
2012-05-30 12:15:00,29.4,29.41,29.38,29.39,69600.0,24.3088,24.317,24.2922,24.3005,69600.0
2012-05-30 12:20:00,29.39,29.39,29.38,29.39,18000.0,24.3005,24.3005,24.2922,24.3005,18000.0
2012-05-30 12:25:00,29.39,29.4,29.35,29.39,68600.0,24.3005,24.3088,24.2674,24.3005,68600.0
2012-05-30 12:30:00,29.39,29.4,29.36,29.36,72600.0,24.3005,24.3088,24.2757,24.2757,72600.0
2012-05-30 12:35:00,29.36,29.39,29.35,29.38,90400.0,24.2757,24.3005,24.2674,24.2922,90400.0
2012-05-30 12:40:00,29.38,29.41,29.36,29.41,18400.0,24.2922,24.317,24.2757,24.317,18400.0
2012-05-30 12:45:00,29.39,29.41,29.39,29.41,19800.0,24.3005,24.317,24.3005,24.317,19800.0
2012-05-30 12:50:00,29.42,29.43,29.41,29.43,20200.0,24.3253,24.3336,24.317,24.3336,20200.0
2012-05-30 12:55:00,29.41,29.43,29.41,29.42,11400.0,24.317,24.3336,24.317,24.3253,11400.0
2012-05-30 13:00:00,29.43,29.43,29.35,29.35,244000.0,24.3336,24.3336,24.2674,24.2674,244000.0
2012-05-30 13:05:00,29.36,29.39,29.36,29.36,59600.0,24.2757,24.3005,24.2757,24.2757,59600.0
2012-05-30 13:10:00,29.36,29.36,29.34,29.34,26400.0,24.2757,24.2757,24.2592,24.2592,26400.0
2012-05-30 13:15:00,29.34,29.36,29.34,29.35,10000.0,24.2592,24.2757,24.2592,24.2674,10000.0
2012-05-30 13:20:00,29.35,29.37,29.35,29.37,14400.0,24.2674,24.284,24.2674,24.284,14400.0
2012-05-30 13:25:00,29.37,29.38,29.36,29.36,120200.0,24.284,24.2922,24.2757,24.2757,120200.0
2012-05-30 13:30:00,29.36,29.44,29.33,29.43,218000.0,24.2757,24.3418,24.2509,24.3336,218000.0
2012-05-30 13:35:00,29.42,29.43,29.4,29.42,11800.0,24.3253,24.3336,24.3088,24.3253,11800.0
2012-05-30 13:40:00,29.42,29.42,29.39,29.42,17800.0,24.3253,24.3253,24.3005,24.3253,17800.0
2012-05-30 13:45:00,29.42,29.45,29.41,29.42,26000.0,24.3253,24.3501,24.317,24.3253,26000.0
2012-05-30 13:50:00,29.42,29.43,29.4,29.43,26800.0,24.3253,24.3336,24.3088,24.3336,26800.0
2012-05-30 13:55:00,29.43,29.43,29.4,29.42,15200.0,24.3336,24.3336,24.3088,24.3253,15200.0
2012-05-30 14:00:00,29.43,29.46,29.42,29.43,37000.0,24.3336,24.3584,24.3253,24.3336,37000.0
2012-05-30 14:05:00,29.43,29.45,29.42,29.42,22800.0,24.3336,24.3501,24.3253,24.3253,22800.0
2012-05-30 14:10:00,29.42,29.42,29.38,29.41,26200.0,24.3253,24.3253,24.2922,24.317,26200.0
2012-05-30 14:15:00,29.4,29.43,29.4,29.43,10400.0,24.3088,24.3336,24.3088,24.3336,10400.0
2012-05-30 14:20:00,29.43,29.46,29.42,29.43,65600.0,24.3336,24.3584,24.3253,24.3336,65600.0
2012-05-30 14:25:00,29.43,29.43,29.39,29.42,145600.0,24.3336,24.3336,24.3005,24.3253,145600.0
2012-05-30 14:30:00,29.43,29.45,29.41,29.45,18200.0,24.3336,24.3501,24.317,24.3501,18200.0
2012-05-30 14:35:00,29.44,29.46,29.43,29.45,226000.0,24.3418,24.3584,24.3336,24.3501,226000.0
2012-05-30 14:40:00,29.45,29.46,29.42,29.46,700600.0,24.3501,24.3584,24.3253,24.3584,700600.0
2012-05-30 14:45:00,29.46,29.46,29.43,29.44,18200.0,24.3584,24.3584,24.3336,24.3418,18200.0
2012-05-30 14:50:00,29.44,29.45,29.4,29.42,18800.0,24.3418,24.3501,24.3088,24.3253,18800.0
2012-05-30 14:55:00,29.43,29.43,29.41,29.41,53400.0,24.3336,24.3336,24.317,24.317,53400.0
2012-05-30 15:00:00,29.41,29.44,29.4,29.41,51600.0,24.317,24.3418,24.3088,24.317,51600.0
2012-05-30 15:05:00,29.39,29.41,29.36,29.39,30400.0,24.3005,24.317,24.2757,24.3005,30400.0
2012-05-30 15:10:00,29.39,29.39,29.32,29.34,82400.0,24.3005,24.3005,24.2426,24.2592,82400.0
2012-05-30 15:15:00,29.34,29.36,29.31,29.35,78400.0,24.2592,24.2757,24.2344,24.2674,78400.0
2012-05-30 15:20:00,29.35,29.39,29.33,29.39,62800.0,24.2674,24.3005,24.2509,24.3005,62800.0
2012-05-30 15:25:00,29.42,29.46,29.39,29.43,191800.0,24.3253,24.3584,24.3005,24.3336,191800.0
2012-05-30 15:30:00,29.43,29.43,29.38,29.4,70400.0,24.3336,24.3336,24.2922,24.3088,70400.0
2012-05-30 15:35:00,29.4,29.42,29.36,29.42,94600.0,24.3088,24.3253,24.2757,24.3253,94600.0
2012-05-30 15:40:00,29.41,29.42,29.36,29.37,694600.0,24.317,24.3253,24.2757,24.284,694600.0
2012-05-30 15:45:00,29.36,29.39,29.36,29.37,220800.0,24.2757,24.3005,24.2757,24.284,220800.0
2012-05-30 15:50:00,29.38,29.4,29.35,29.36,245200.0,24.2922,24.3088,24.2674,24.2757,245200.0
2012-05-30 15:55:00,29.35,29.38,29.35,29.35,398800.0,24.2674,24.2922,24.2674,24.2674,398800.0
2012-05-31 09:30:00,29.36,29.39,29.28,29.3,92600.0,24.2757,24.3005,24.2096,24.2261,92600.0
2012-05-31 09:35:00,29.29,29.3,29.18,29.18,118800.0,24.2178,24.2261,24.1269,24.1269,118800.0
2012-05-31 09:40:00,29.18,29.22,29.06,29.06,222800.0,24.1269,24.1599,24.0276,24.0276,222800.0
2012-05-31 09:45:00,29.07,29.12,29.02,29.02,370600.0,24.0359,24.0773,23.9946,23.9946,370600.0
2012-05-31 09:50:00,29.03,29.07,29.01,29.01,215600.0,24.0028,24.0359,23.9863,23.9863,215600.0
2012-05-31 09:55:00,29.01,29.05,29.0,29.04,161400.0,23.9863,24.0194,23.978,24.0111,161400.0
2012-05-31 10:00:00,29.04,29.09,29.03,29.04,168800.0,24.0111,24.0525,24.0028,24.0111,168800.0
2012-05-31 10:05:00,29.04,29.07,28.99,28.99,100800.0,24.0111,24.0359,23.9698,23.9698,100800.0
2012-05-31 10:10:00,28.99,28.99,28.92,28.95,120000.0,23.9698,23.9698,23.9119,23.9367,120000.0
2012-05-31 10:15:00,28.95,28.98,28.93,28.97,102600.0,23.9367,23.9615,23.9202,23.9532,102600.0
2012-05-31 10:20:00,28.98,28.98,28.95,28.96,33400.0,23.9615,23.9615,23.9367,23.945,33400.0
2012-05-31 10:25:00,28.94,29.02,28.93,29.02,77000.0,23.9284,23.9946,23.9202,23.9946,77000.0
2012-05-31 10:30:00,29.01,29.06,28.99,29.06,97800.0,23.9863,24.0276,23.9698,24.0276,97800.0
2012-05-31 10:35:00,29.06,29.1,29.06,29.08,74200.0,24.0276,24.0607,24.0276,24.0442,74200.0
2012-05-31 10:40:00,29.07,29.07,28.98,29.0,226400.0,24.0359,24.0359,23.9615,23.978,226400.0
2012-05-31 10:45:00,29.0,29.02,28.97,28.98,255400.0,23.978,23.9946,23.9532,23.9615,255400.0
2012-05-31 10:50:00,28.98,28.99,28.96,28.97,61800.0,23.9615,23.9698,23.945,23.9532,61800.0
2012-05-31 10:55:00,28.98,29.05,28.98,29.0,115800.0,23.9615,24.0194,23.9615,23.978,115800.0
2012-05-31 11:00:00,29.0,29.0,28.94,28.94,67000.0,23.978,23.978,23.9284,23.9284,67000.0
2012-05-31 11:05:00,28.95,28.98,28.93,28.97,130600.0,23.9367,23.9615,23.9202,23.9532,130600.0
2012-05-31 11:10:00,28.96,28.96,28.93,28.93,51600.0,23.945,23.945,23.9202,23.9202,51600.0
2012-05-31 11:15:00,28.92,28.96,28.92,28.94,154600.0,23.9119,23.945,23.9119,23.9284,154600.0
2012-05-31 11:20:00,28.94,28.97,28.92,28.97,34600.0,23.9284,23.9532,23.9119,23.9532,34600.0
2012-05-31 11:25:00,28.97,28.99,28.96,28.98,206800.0,23.9532,23.9698,23.945,23.9615,206800.0
2012-05-31 11:30:00,28.98,29.07,28.97,29.07,134400.0,23.9615,24.0359,23.9532,24.0359,134400.0
2012-05-31 11:35:00,29.08,29.09,29.04,29.04,238800.0,24.0442,24.0525,24.0111,24.0111,238800.0
2012-05-31 11:40:00,29.05,29.06,29.02,29.03,127800.0,24.0194,24.0276,23.9946,24.0028,127800.0
2012-05-31 11:45:00,29.02,29.03,28.99,28.99,32600.0,23.9946,24.0028,23.9698,23.9698,32600.0
2012-05-31 11:50:00,28.99,29.03,28.99,29.02,327200.0,23.9698,24.0028,23.9698,23.9946,327200.0
2012-05-31 11:55:00,29.02,29.03,29.01,29.01,30600.0,23.9946,24.0028,23.9863,23.9863,30600.0
2012-05-31 12:00:00,29.0,29.04,28.98,29.03,51600.0,23.978,24.0111,23.9615,24.0028,51600.0
2012-05-31 12:05:00,29.03,29.07,29.03,29.06,24800.0,24.0028,24.0359,24.0028,24.0276,24800.0
2012-05-31 12:10:00,29.08,29.09,29.04,29.08,68600.0,24.0442,24.0525,24.0111,24.0442,68600.0
2012-05-31 12:15:00,29.1,29.11,29.08,29.11,141200.0,24.0607,24.069,24.0442,24.069,141200.0
2012-05-31 12:20:00,29.11,29.17,29.11,29.17,140200.0,24.069,24.1186,24.069,24.1186,140200.0
2012-05-31 12:25:00,29.17,29.23,29.17,29.22,233600.0,24.1186,24.1682,24.1186,24.1599,233600.0
2012-05-31 12:30:00,29.21,29.23,29.18,29.18,28600.0,24.1517,24.1682,24.1269,24.1269,28600.0
2012-05-31 12:35:00,29.18,29.21,29.12,29.14,75200.0,24.1269,24.1517,24.0773,24.0938,75200.0
2012-05-31 12:40:00,29.13,29.15,29.11,29.15,102400.0,24.0855,24.1021,24.069,24.1021,102400.0
2012-05-31 12:45:00,29.15,29.18,29.11,29.18,34400.0,24.1021,24.1269,24.069,24.1269,34400.0
2012-05-31 12:50:00,29.18,29.19,29.15,29.15,31200.0,24.1269,24.1351,24.1021,24.1021,31200.0
2012-05-31 12:55:00,29.16,29.16,29.14,29.14,45600.0,24.1103,24.1103,24.0938,24.0938,45600.0
2012-05-31 13:00:00,29.14,29.21,29.13,29.2,94800.0,24.0938,24.1517,24.0855,24.1434,94800.0
2012-05-31 13:05:00,29.2,29.29,29.16,29.25,322400.0,24.1434,24.2178,24.1103,24.1847,322400.0
2012-05-31 13:10:00,29.24,29.25,29.22,29.25,55400.0,24.1765,24.1847,24.1599,24.1847,55400.0
2012-05-31 13:15:00,29.27,29.27,29.23,29.25,147600.0,24.2013,24.2013,24.1682,24.1847,147600.0
2012-05-31 13:20:00,29.25,29.27,29.21,29.21,397600.0,24.1847,24.2013,24.1517,24.1517,397600.0
2012-05-31 13:25:00,29.21,29.24,29.2,29.21,308600.0,24.1517,24.1765,24.1434,24.1517,308600.0
2012-05-31 13:30:00,29.21,29.24,29.21,29.21,72200.0,24.1517,24.1765,24.1517,24.1517,72200.0
2012-05-31 13:35:00,29.21,29.21,29.12,29.12,271200.0,24.1517,24.1517,24.0773,24.0773,271200.0
2012-05-31 13:40:00,29.12,29.13,29.09,29.11,71000.0,24.0773,24.0855,24.0525,24.069,71000.0
2012-05-31 13:45:00,29.11,29.11,29.05,29.05,214600.0,24.069,24.069,24.0194,24.0194,214600.0
2012-05-31 13:50:00,29.05,29.05,29.0,29.01,218000.0,24.0194,24.0194,23.978,23.9863,218000.0
2012-05-31 13:55:00,29.01,29.03,29.0,29.03,36400.0,23.9863,24.0028,23.978,24.0028,36400.0
2012-05-31 14:00:00,29.03,29.07,29.02,29.07,151400.0,24.0028,24.0359,23.9946,24.0359,151400.0
2012-05-31 14:05:00,29.08,29.13,29.08,29.11,51400.0,24.0442,24.0855,24.0442,24.069,51400.0
2012-05-31 14:10:00,29.11,29.16,29.08,29.09,131000.0,24.069,24.1103,24.0442,24.0525,131000.0
2012-05-31 14:15:00,29.08,29.11,29.08,29.08,36800.0,24.0442,24.069,24.0442,24.0442,36800.0
2012-05-31 14:20:00,29.08,29.08,29.05,29.06,159400.0,24.0442,24.0442,24.0194,24.0276,159400.0
2012-05-31 14:25:00,29.06,29.13,29.06,29.08,34600.0,24.0276,24.0855,24.0276,24.0442,34600.0
2012-05-31 14:30:00,29.09,29.15,29.09,29.14,45000.0,24.0525,24.1021,24.0525,24.0938,45000.0
2012-05-31 14:35:00,29.13,29.17,29.13,29.16,106200.0,24.0855,24.1186,24.0855,24.1103,106200.0
2012-05-31 14:40:00,29.15,29.18,29.15,29.17,89200.0,24.1021,24.1269,24.1021,24.1186,89200.0
2012-05-31 14:45:00,29.17,29.18,29.11,29.12,30200.0,24.1186,24.1269,24.069,24.0773,30200.0
2012-05-31 14:50:00,29.11,29.11,29.09,29.1,35800.0,24.069,24.069,24.0525,24.0607,35800.0
2012-05-31 14:55:00,29.1,29.15,29.08,29.14,269200.0,24.0607,24.1021,24.0442,24.0938,269200.0
2012-05-31 15:00:00,29.14,29.14,29.1,29.1,53800.0,24.0938,24.0938,24.0607,24.0607,53800.0
2012-05-31 15:05:00,29.1,29.15,29.1,29.14,83200.0,24.0607,24.1021,24.0607,24.0938,83200.0
2012-05-31 15:10:00,29.15,29.21,29.15,29.2,199800.0,24.1021,24.1517,24.1021,24.1434,199800.0
2012-05-31 15:15:00,29.2,29.23,29.2,29.2,256800.0,24.1434,24.1682,24.1434,24.1434,256800.0
2012-05-31 15:20:00,29.2,29.22,29.19,29.22,125800.0,24.1434,24.1599,24.1351,24.1599,125800.0
2012-05-31 15:25:00,29.23,29.31,29.23,29.29,158200.0,24.1682,24.2344,24.1682,24.2178,158200.0
2012-05-31 15:30:00,29.29,29.3,29.27,29.3,154600.0,24.2178,24.2261,24.2013,24.2261,154600.0
2012-05-31 15:35:00,29.3,29.37,29.3,29.36,861400.0,24.2261,24.284,24.2261,24.2757,861400.0
2012-05-31 15:40:00,29.36,29.37,29.34,29.34,537000.0,24.2757,24.284,24.2592,24.2592,537000.0
2012-05-31 15:45:00,29.34,29.34,29.21,29.23,342400.0,24.2592,24.2592,24.1517,24.1682,342400.0
2012-05-31 15:50:00,29.22,29.24,29.18,29.18,503600.0,24.1599,24.1765,24.1269,24.1269,503600.0
2012-05-31 15:55:00,29.18,29.24,29.18,29.2,416200.0,24.1269,24.1765,24.1269,24.1434,416200.0
2012-06-01 09:30:00,28.66,28.83,28.49,28.83,485800.0,23.6969,23.8375,23.5564,23.8375,485800.0
2012-06-01 09:35:00,28.83,28.9,28.71,28.75,649800.0,23.8375,23.8954,23.7383,23.7713,649800.0
2012-06-01 09:40:00,28.75,28.79,28.68,28.75,220200.0,23.7713,23.8044,23.7135,23.7713,220200.0
2012-06-01 09:45:00,28.74,28.75,28.66,28.68,155200.0,23.7631,23.7713,23.6969,23.7135,155200.0
2012-06-01 09:50:00,28.68,28.72,28.66,28.68,162600.0,23.7135,23.7465,23.6969,23.7135,162600.0
2012-06-01 09:55:00,28.68,28.71,28.61,28.68,824800.0,23.7135,23.7383,23.6556,23.7135,824800.0
2012-06-01 10:00:00,28.69,28.8,28.68,28.8,549000.0,23.7217,23.8127,23.7135,23.8127,549000.0
2012-06-01 10:05:00,28.79,28.82,28.74,28.82,474400.0,23.8044,23.8292,23.7631,23.8292,474400.0
2012-06-01 10:10:00,28.82,28.83,28.79,28.8,698200.0,23.8292,23.8375,23.8044,23.8127,698200.0
2012-06-01 10:15:00,28.8,28.82,28.73,28.73,439400.0,23.8127,23.8292,23.7548,23.7548,439400.0
2012-06-01 10:20:00,28.73,28.76,28.67,28.75,435000.0,23.7548,23.7796,23.7052,23.7713,435000.0
2012-06-01 10:25:00,28.75,28.75,28.66,28.67,333800.0,23.7713,23.7713,23.6969,23.7052,333800.0
2012-06-01 10:30:00,28.66,28.7,28.65,28.7,127000.0,23.6969,23.73,23.6886,23.73,127000.0
2012-06-01 10:35:00,28.7,28.73,28.66,28.68,189800.0,23.73,23.7548,23.6969,23.7135,189800.0
2012-06-01 10:40:00,28.67,28.69,28.66,28.68,67000.0,23.7052,23.7217,23.6969,23.7135,67000.0
2012-06-01 10:45:00,28.68,28.8,28.68,28.8,277800.0,23.7135,23.8127,23.7135,23.8127,277800.0
2012-06-01 10:50:00,28.8,28.8,28.74,28.74,67000.0,23.8127,23.8127,23.7631,23.7631,67000.0
2012-06-01 10:55:00,28.75,28.78,28.7,28.72,199200.0,23.7713,23.7961,23.73,23.7465,199200.0
2012-06-01 11:00:00,28.72,28.72,28.68,28.7,318400.0,23.7465,23.7465,23.7135,23.73,318400.0
2012-06-01 11:05:00,28.7,28.7,28.63,28.63,151800.0,23.73,23.73,23.6721,23.6721,151800.0
2012-06-01 11:10:00,28.63,28.67,28.61,28.66,408400.0,23.6721,23.7052,23.6556,23.6969,408400.0
2012-06-01 11:15:00,28.67,28.71,28.67,28.68,205400.0,23.7052,23.7383,23.7052,23.7135,205400.0
2012-06-01 11:20:00,28.69,28.69,28.67,28.68,58600.0,23.7217,23.7217,23.7052,23.7135,58600.0
2012-06-01 11:25:00,28.68,28.68,28.65,28.65,72800.0,23.7135,23.7135,23.6886,23.6886,72800.0
2012-06-01 11:30:00,28.64,28.64,28.55,28.55,466400.0,23.6804,23.6804,23.606,23.606,466400.0
2012-06-01 11:35:00,28.56,28.56,28.52,28.54,639800.0,23.6142,23.6142,23.5812,23.5977,639800.0
2012-06-01 11:40:00,28.53,28.55,28.47,28.49,547200.0,23.5894,23.606,23.5398,23.5564,547200.0
2012-06-01 11:45:00,28.48,28.5,28.41,28.41,329000.0,23.5481,23.5646,23.4902,23.4902,329000.0
2012-06-01 11:50:00,28.41,28.46,28.38,28.4,697000.0,23.4902,23.5316,23.4654,23.4819,697000.0
2012-06-01 11:55:00,28.39,28.43,28.38,28.4,133000.0,23.4737,23.5067,23.4654,23.4819,133000.0
2012-06-01 12:00:00,28.4,28.4,28.35,28.36,283600.0,23.4819,23.4819,23.4406,23.4489,283600.0
2012-06-01 12:05:00,28.37,28.4,28.36,28.4,105400.0,23.4571,23.4819,23.4489,23.4819,105400.0
2012-06-01 12:10:00,28.39,28.47,28.39,28.47,301200.0,23.4737,23.5398,23.4737,23.5398,301200.0
2012-06-01 12:15:00,28.47,28.5,28.43,28.44,330600.0,23.5398,23.5646,23.5067,23.515,330600.0
2012-06-01 12:20:00,28.43,28.43,28.41,28.43,60200.0,23.5067,23.5067,23.4902,23.5067,60200.0
2012-06-01 12:25:00,28.42,28.43,28.4,28.42,115600.0,23.4985,23.5067,23.4819,23.4985,115600.0
2012-06-01 12:30:00,28.42,28.43,28.39,28.4,176600.0,23.4985,23.5067,23.4737,23.4819,176600.0
2012-06-01 12:35:00,28.4,28.42,28.36,28.38,80000.0,23.4819,23.4985,23.4489,23.4654,80000.0
2012-06-01 12:40:00,28.38,28.39,28.33,28.33,378000.0,23.4654,23.4737,23.4241,23.4241,378000.0
2012-06-01 12:45:00,28.33,28.39,28.33,28.38,42600.0,23.4241,23.4737,23.4241,23.4654,42600.0
2012-06-01 12:50:00,28.38,28.42,28.37,28.4,137400.0,23.4654,23.4985,23.4571,23.4819,137400.0
2012-06-01 12:55:00,28.41,28.41,28.32,28.32,487400.0,23.4902,23.4902,23.4158,23.4158,487400.0
2012-06-01 13:00:00,28.32,28.32,28.29,28.3,334200.0,23.4158,23.4158,23.391,23.3993,334200.0
2012-06-01 13:05:00,28.29,28.31,28.25,28.27,301800.0,23.391,23.4075,23.3579,23.3745,301800.0
2012-06-01 13:10:00,28.27,28.32,28.27,28.29,38200.0,23.3745,23.4158,23.3745,23.391,38200.0
2012-06-01 13:15:00,28.3,28.31,28.28,28.3,30800.0,23.3993,23.4075,23.3827,23.3993,30800.0
2012-06-01 13:20:00,28.29,28.29,28.27,28.28,40600.0,23.391,23.391,23.3745,23.3827,40600.0
2012-06-01 13:25:00,28.28,28.29,28.24,28.24,36000.0,23.3827,23.391,23.3496,23.3496,36000.0
2012-06-01 13:30:00,28.25,28.27,28.2,28.2,166800.0,23.3579,23.3745,23.3166,23.3166,166800.0
2012-06-01 13:35:00,28.21,28.23,28.18,28.18,119800.0,23.3248,23.3414,23.3,23.3,119800.0
2012-06-01 13:40:00,28.18,28.18,28.14,28.18,793400.0,23.3,23.3,23.267,23.3,793400.0
2012-06-01 13:45:00,28.2,28.2,28.16,28.17,168200.0,23.3166,23.3166,23.2835,23.2918,168200.0
2012-06-01 13:50:00,28.17,28.18,28.12,28.13,312400.0,23.2918,23.3,23.2504,23.2587,312400.0
2012-06-01 13:55:00,28.14,28.19,28.14,28.18,100400.0,23.267,23.3083,23.267,23.3,100400.0
2012-06-01 14:00:00,28.2,28.2,28.13,28.14,197200.0,23.3166,23.3166,23.2587,23.267,197200.0
2012-06-01 14:05:00,28.14,28.18,28.11,28.16,64200.0,23.267,23.3,23.2422,23.2835,64200.0
2012-06-01 14:10:00,28.16,28.17,28.15,28.15,41600.0,23.2835,23.2918,23.2752,23.2752,41600.0
2012-06-01 14:15:00,28.14,28.16,28.14,28.15,78400.0,23.267,23.2835,23.267,23.2752,78400.0
2012-06-01 14:20:00,28.16,28.26,28.15,28.26,80600.0,23.2835,23.3662,23.2752,23.3662,80600.0
2012-06-01 14:25:00,28.26,28.28,28.23,28.24,83600.0,23.3662,23.3827,23.3414,23.3496,83600.0
2012-06-01 14:30:00,28.24,28.31,28.24,28.31,52000.0,23.3496,23.4075,23.3496,23.4075,52000.0
2012-06-01 14:35:00,28.3,28.35,28.3,28.35,348000.0,23.3993,23.4406,23.3993,23.4406,348000.0
2012-06-01 14:40:00,28.36,28.36,28.3,28.34,129400.0,23.4489,23.4489,23.3993,23.4323,129400.0
2012-06-01 14:45:00,28.34,28.35,28.32,28.33,72200.0,23.4323,23.4406,23.4158,23.4241,72200.0
2012-06-01 14:50:00,28.33,28.35,28.32,28.32,167400.0,23.4241,23.4406,23.4158,23.4158,167400.0
2012-06-01 14:55:00,28.32,28.32,28.29,28.3,243600.0,23.4158,23.4158,23.391,23.3993,243600.0
2012-06-01 15:00:00,28.3,28.33,28.29,28.31,147000.0,23.3993,23.4241,23.391,23.4075,147000.0
2012-06-01 15:05:00,28.3,28.35,28.29,28.34,125400.0,23.3993,23.4406,23.391,23.4323,125400.0
2012-06-01 15:10:00,28.34,28.36,28.31,28.31,206200.0,23.4323,23.4489,23.4075,23.4075,206200.0
2012-06-01 15:15:00,28.31,28.33,28.23,28.23,245400.0,23.4075,23.4241,23.3414,23.3414,245400.0
2012-06-01 15:20:00,28.24,28.25,28.24,28.25,242600.0,23.3496,23.3579,23.3496,23.3579,242600.0
2012-06-01 15:25:00,28.25,28.3,28.24,28.24,205800.0,23.3579,23.3993,23.3496,23.3496,205800.0
2012-06-01 15:30:00,28.25,28.3,28.2,28.23,294600.0,23.3579,23.3993,23.3166,23.3414,294600.0
2012-06-01 15:35:00,28.23,28.25,28.21,28.22,338800.0,23.3414,23.3579,23.3248,23.3331,338800.0
2012-06-01 15:40:00,28.23,28.27,28.22,28.24,231600.0,23.3414,23.3745,23.3331,23.3496,231600.0
2012-06-01 15:45:00,28.24,28.28,28.24,28.25,561600.0,23.3496,23.3827,23.3496,23.3579,561600.0
2012-06-01 15:50:00,28.25,28.29,28.25,28.26,299000.0,23.3579,23.391,23.3579,23.3662,299000.0
2012-06-01 15:55:00,28.27,28.28,28.25,28.26,736600.0,23.3745,23.3827,23.3579,23.3662,736600.0
2012-06-04 09:30:00,28.25,28.45,28.21,28.45,150000.0,23.3579,23.5233,23.3248,23.5233,150000.0
2012-06-04 09:35:00,28.45,28.47,28.41,28.41,182600.0,23.5233,23.5398,23.4902,23.4902,182600.0
2012-06-04 09:40:00,28.41,28.41,28.33,28.33,178400.0,23.4902,23.4902,23.4241,23.4241,178400.0
2012-06-04 09:45:00,28.33,28.33,28.17,28.18,196400.0,23.4241,23.4241,23.2918,23.3,196400.0
2012-06-04 09:50:00,28.18,28.2,28.11,28.11,469600.0,23.3,23.3166,23.2422,23.2422,469600.0
2012-06-04 09:55:00,28.11,28.11,28.05,28.11,220800.0,23.2422,23.2422,23.1926,23.2422,220800.0
2012-06-04 10:00:00,28.13,28.13,27.97,27.98,371600.0,23.2587,23.2587,23.1264,23.1347,371600.0
2012-06-04 10:05:00,27.96,27.98,27.92,27.98,233200.0,23.1181,23.1347,23.0851,23.1347,233200.0
2012-06-04 10:10:00,27.98,28.19,27.97,28.19,519600.0,23.1347,23.3083,23.1264,23.3083,519600.0
2012-06-04 10:15:00,28.19,28.37,28.18,28.37,1075000.0,23.3083,23.4571,23.3,23.4571,1075000.0
2012-06-04 10:20:00,28.38,28.47,28.34,28.35,655400.0,23.4654,23.5398,23.4323,23.4406,655400.0
2012-06-04 10:25:00,28.35,28.39,28.33,28.33,162000.0,23.4406,23.4737,23.4241,23.4241,162000.0
2012-06-04 10:30:00,28.33,28.34,28.23,28.28,141800.0,23.4241,23.4323,23.3414,23.3827,141800.0
2012-06-04 10:35:00,28.28,28.29,28.2,28.2,562800.0,23.3827,23.391,23.3166,23.3166,562800.0
2012-06-04 10:40:00,28.2,28.27,28.2,28.2,396600.0,23.3166,23.3745,23.3166,23.3166,396600.0
2012-06-04 10:45:00,28.21,28.25,28.2,28.24,57200.0,23.3248,23.3579,23.3166,23.3496,57200.0
2012-06-04 10:50:00,28.25,28.33,28.25,28.29,76600.0,23.3579,23.4241,23.3579,23.391,76600.0
2012-06-04 10:55:00,28.3,28.41,28.3,28.33,53000.0,23.3993,23.4902,23.3993,23.4241,53000.0
2012-06-04 11:00:00,28.31,28.34,28.31,28.34,85200.0,23.4075,23.4323,23.4075,23.4323,85200.0
2012-06-04 11:05:00,28.33,28.33,28.25,28.27,495200.0,23.4241,23.4241,23.3579,23.3745,495200.0
2012-06-04 11:10:00,28.27,28.3,28.23,28.25,186600.0,23.3745,23.3993,23.3414,23.3579,186600.0
2012-06-04 11:15:00,28.25,28.26,28.18,28.18,89400.0,23.3579,23.3662,23.3,23.3,89400.0
2012-06-04 11:20:00,28.18,28.21,28.18,28.2,27400.0,23.3,23.3248,23.3,23.3166,27400.0
2012-06-04 11:25:00,28.21,28.21,28.16,28.17,40400.0,23.3248,23.3248,23.2835,23.2918,40400.0
2012-06-04 11:30:00,28.16,28.19,28.16,28.18,28800.0,23.2835,23.3083,23.2835,23.3,28800.0
2012-06-04 11:35:00,28.18,28.18,28.15,28.17,72800.0,23.3,23.3,23.2752,23.2918,72800.0
2012-06-04 11:40:00,28.17,28.17,28.13,28.13,110600.0,23.2918,23.2918,23.2587,23.2587,110600.0
2012-06-04 11:45:00,28.14,28.16,28.14,28.15,36400.0,23.267,23.2835,23.267,23.2752,36400.0
2012-06-04 11:50:00,28.15,28.15,28.07,28.09,144000.0,23.2752,23.2752,23.2091,23.2256,144000.0
2012-06-04 11:55:00,28.09,28.11,28.09,28.1,58400.0,23.2256,23.2422,23.2256,23.2339,58400.0
2012-06-04 12:00:00,28.1,28.11,28.09,28.09,202800.0,23.2339,23.2422,23.2256,23.2256,202800.0
2012-06-04 12:05:00,28.09,28.1,28.08,28.08,174600.0,23.2256,23.2339,23.2174,23.2174,174600.0
2012-06-04 12:10:00,28.08,28.08,27.99,28.02,146200.0,23.2174,23.2174,23.1429,23.1677,146200.0
2012-06-04 12:15:00,28.02,28.03,27.99,28.01,45000.0,23.1677,23.176,23.1429,23.1595,45000.0
2012-06-04 12:20:00,28.03,28.03,28.0,28.0,26000.0,23.176,23.176,23.1512,23.1512,26000.0
2012-06-04 12:25:00,28.02,28.03,27.99,27.99,33000.0,23.1677,23.176,23.1429,23.1429,33000.0
2012-06-04 12:30:00,27.98,28.0,27.97,28.0,74800.0,23.1347,23.1512,23.1264,23.1512,74800.0
2012-06-04 12:35:00,27.99,28.04,27.99,28.04,112600.0,23.1429,23.1843,23.1429,23.1843,112600.0
2012-06-04 12:40:00,28.04,28.05,28.04,28.04,28000.0,23.1843,23.1926,23.1843,23.1843,28000.0
2012-06-04 12:45:00,28.05,28.05,28.03,28.03,32400.0,23.1926,23.1926,23.176,23.176,32400.0
2012-06-04 12:50:00,28.03,28.03,28.0,28.02,85400.0,23.176,23.176,23.1512,23.1677,85400.0
2012-06-04 12:55:00,28.04,28.07,28.04,28.06,45600.0,23.1843,23.2091,23.1843,23.2008,45600.0
2012-06-04 13:00:00,28.07,28.11,28.07,28.11,47800.0,23.2091,23.2422,23.2091,23.2422,47800.0
2012-06-04 13:05:00,28.11,28.11,28.07,28.07,60400.0,23.2422,23.2422,23.2091,23.2091,60400.0
2012-06-04 13:10:00,28.08,28.08,28.05,28.07,156400.0,23.2174,23.2174,23.1926,23.2091,156400.0
2012-06-04 13:15:00,28.07,28.1,28.02,28.02,214800.0,23.2091,23.2339,23.1677,23.1677,214800.0
2012-06-04 13:20:00,28.02,28.03,28.0,28.0,66200.0,23.1677,23.176,23.1512,23.1512,66200.0
2012-06-04 13:25:00,27.99,28.01,27.98,28.01,133400.0,23.1429,23.1595,23.1347,23.1595,133400.0
2012-06-04 13:30:00,28.02,28.02,28.0,28.02,59200.0,23.1677,23.1677,23.1512,23.1677,59200.0
2012-06-04 13:35:00,28.03,28.11,28.02,28.11,91000.0,23.176,23.2422,23.1677,23.2422,91000.0
2012-06-04 13:40:00,28.1,28.11,28.07,28.08,68800.0,23.2339,23.2422,23.2091,23.2174,68800.0
2012-06-04 13:45:00,28.07,28.07,27.99,27.99,140400.0,23.2091,23.2091,23.1429,23.1429,140400.0
2012-06-04 13:50:00,28.0,28.03,27.98,27.98,47400.0,23.1512,23.176,23.1347,23.1347,47400.0
2012-06-04 13:55:00,28.0,28.01,27.97,28.01,28600.0,23.1512,23.1595,23.1264,23.1595,28600.0
2012-06-04 14:00:00,28.03,28.05,28.0,28.04,151800.0,23.176,23.1926,23.1512,23.1843,151800.0
2012-06-04 14:05:00,28.05,28.05,28.01,28.02,46800.0,23.1926,23.1926,23.1595,23.1677,46800.0
2012-06-04 14:10:00,28.02,28.03,28.0,28.02,85600.0,23.1677,23.176,23.1512,23.1677,85600.0
2012-06-04 14:15:00,28.02,28.1,28.02,28.09,238200.0,23.1677,23.2339,23.1677,23.2256,238200.0
2012-06-04 14:20:00,28.1,28.14,28.08,28.14,75600.0,23.2339,23.267,23.2174,23.267,75600.0
2012-06-04 14:25:00,28.14,28.19,28.12,28.19,153600.0,23.267,23.3083,23.2504,23.3083,153600.0
2012-06-04 14:30:00,28.18,28.32,28.15,28.32,501200.0,23.3,23.4158,23.2752,23.4158,501200.0
2012-06-04 14:35:00,28.32,28.43,28.32,28.43,1055200.0,23.4158,23.5067,23.4158,23.5067,1055200.0
2012-06-04 14:40:00,28.43,28.43,28.39,28.39,317200.0,23.5067,23.5067,23.4737,23.4737,317200.0
2012-06-04 14:45:00,28.4,28.43,28.4,28.42,486800.0,23.4819,23.5067,23.4819,23.4985,486800.0
2012-06-04 14:50:00,28.41,28.41,28.36,28.4,91600.0,23.4902,23.4902,23.4489,23.4819,91600.0
2012-06-04 14:55:00,28.4,28.4,28.32,28.32,195800.0,23.4819,23.4819,23.4158,23.4158,195800.0
2012-06-04 15:00:00,28.33,28.36,28.33,28.36,219000.0,23.4241,23.4489,23.4241,23.4489,219000.0
2012-06-04 15:05:00,28.36,28.36,28.33,28.33,173600.0,23.4489,23.4489,23.4241,23.4241,173600.0
2012-06-04 15:10:00,28.32,28.32,28.27,28.29,54800.0,23.4158,23.4158,23.3745,23.391,54800.0
2012-06-04 15:15:00,28.29,28.3,28.22,28.29,117400.0,23.391,23.3993,23.3331,23.391,117400.0
2012-06-04 15:20:00,28.29,28.29,28.25,28.28,32400.0,23.391,23.391,23.3579,23.3827,32400.0
2012-06-04 15:25:00,28.28,28.35,28.24,28.32,91000.0,23.3827,23.4406,23.3496,23.4158,91000.0
2012-06-04 15:30:00,28.31,28.31,28.24,28.25,54400.0,23.4075,23.4075,23.3496,23.3579,54400.0
2012-06-04 15:35:00,28.25,28.27,28.22,28.27,202600.0,23.3579,23.3745,23.3331,23.3745,202600.0
2012-06-04 15:40:00,28.28,28.32,28.25,28.32,140600.0,23.3827,23.4158,23.3579,23.4158,140600.0
2012-06-04 15:45:00,28.32,28.36,28.31,28.35,117000.0,23.4158,23.4489,23.4075,23.4406,117000.0
2012-06-04 15:50:00,28.35,28.41,28.34,28.36,185000.0,23.4406,23.4902,23.4323,23.4489,185000.0
2012-06-04 15:55:00,28.36,28.39,28.36,28.37,224000.0,23.4489,23.4737,23.4489,23.4571,224000.0
2012-06-05 09:30:00,28.23,28.26,28.21,28.24,81600.0,23.3414,23.3662,23.3248,23.3496,81600.0
2012-06-05 09:35:00,28.24,28.31,28.23,28.25,110400.0,23.3496,23.4075,23.3414,23.3579,110400.0
2012-06-05 09:40:00,28.25,28.29,28.23,28.27,333400.0,23.3579,23.391,23.3414,23.3745,333400.0
2012-06-05 09:45:00,28.28,28.38,28.26,28.34,68600.0,23.3827,23.4654,23.3662,23.4323,68600.0
2012-06-05 09:50:00,28.34,28.34,28.28,28.3,577600.0,23.4323,23.4323,23.3827,23.3993,577600.0
2012-06-05 09:55:00,28.3,28.33,28.29,28.32,119800.0,23.3993,23.4241,23.391,23.4158,119800.0
2012-06-05 10:00:00,28.31,28.46,28.3,28.41,315600.0,23.4075,23.5316,23.3993,23.4902,315600.0
2012-06-05 10:05:00,28.41,28.52,28.41,28.49,73800.0,23.4902,23.5812,23.4902,23.5564,73800.0
2012-06-05 10:10:00,28.48,28.5,28.45,28.48,73800.0,23.5481,23.5646,23.5233,23.5481,73800.0
2012-06-05 10:15:00,28.49,28.51,28.44,28.44,82800.0,23.5564,23.5729,23.515,23.515,82800.0
2012-06-05 10:20:00,28.44,28.52,28.44,28.51,38000.0,23.515,23.5812,23.515,23.5729,38000.0
2012-06-05 10:25:00,28.5,28.54,28.49,28.5,321400.0,23.5646,23.5977,23.5564,23.5646,321400.0
2012-06-05 10:30:00,28.5,28.52,28.48,28.49,119400.0,23.5646,23.5812,23.5481,23.5564,119400.0
2012-06-05 10:35:00,28.49,28.53,28.47,28.52,143000.0,23.5564,23.5894,23.5398,23.5812,143000.0
2012-06-05 10:40:00,28.49,28.5,28.46,28.47,111200.0,23.5564,23.5646,23.5316,23.5398,111200.0
2012-06-05 10:45:00,28.48,28.48,28.37,28.38,321400.0,23.5481,23.5481,23.4571,23.4654,321400.0
2012-06-05 10:50:00,28.39,28.39,28.32,28.32,1356000.0,23.4737,23.4737,23.4158,23.4158,1356000.0
2012-06-05 10:55:00,28.33,28.33,28.2,28.23,546600.0,23.4241,23.4241,23.3166,23.3414,546600.0
2012-06-05 11:00:00,28.23,28.27,28.23,28.26,123800.0,23.3414,23.3745,23.3414,23.3662,123800.0
2012-06-05 11:05:00,28.25,28.33,28.25,28.33,29800.0,23.3579,23.4241,23.3579,23.4241,29800.0
2012-06-05 11:10:00,28.34,28.4,28.33,28.4,52200.0,23.4323,23.4819,23.4241,23.4819,52200.0
2012-06-05 11:15:00,28.41,28.43,28.4,28.43,72800.0,23.4902,23.5067,23.4819,23.5067,72800.0
2012-06-05 11:20:00,28.44,28.46,28.41,28.41,48400.0,23.515,23.5316,23.4902,23.4902,48400.0
2012-06-05 11:25:00,28.42,28.42,28.39,28.39,38400.0,23.4985,23.4985,23.4737,23.4737,38400.0
2012-06-05 11:30:00,28.39,28.43,28.39,28.42,23400.0,23.4737,23.5067,23.4737,23.4985,23400.0
2012-06-05 11:35:00,28.42,28.43,28.34,28.34,23400.0,23.4985,23.5067,23.4323,23.4323,23400.0
2012-06-05 11:40:00,28.35,28.38,28.33,28.34,52600.0,23.4406,23.4654,23.4241,23.4323,52600.0
2012-06-05 11:45:00,28.34,28.39,28.34,28.39,46800.0,23.4323,23.4737,23.4323,23.4737,46800.0
2012-06-05 11:50:00,28.36,28.36,28.33,28.33,18200.0,23.4489,23.4489,23.4241,23.4241,18200.0
2012-06-05 11:55:00,28.32,28.32,28.24,28.24,215000.0,23.4158,23.4158,23.3496,23.3496,215000.0
2012-06-05 12:00:00,28.24,28.34,28.24,28.33,88400.0,23.3496,23.4323,23.3496,23.4241,88400.0
2012-06-05 12:05:00,28.34,28.39,28.34,28.37,58600.0,23.4323,23.4737,23.4323,23.4571,58600.0
2012-06-05 12:10:00,28.37,28.4,28.37,28.38,135400.0,23.4571,23.4819,23.4571,23.4654,135400.0
2012-06-05 12:15:00,28.36,28.36,28.32,28.36,86600.0,23.4489,23.4489,23.4158,23.4489,86600.0
2012-06-05 12:20:00,28.35,28.38,28.34,28.36,23200.0,23.4406,23.4654,23.4323,23.4489,23200.0
2012-06-05 12:25:00,28.36,28.36,28.33,28.34,39200.0,23.4489,23.4489,23.4241,23.4323,39200.0
2012-06-05 12:30:00,28.36,28.46,28.36,28.44,142600.0,23.4489,23.5316,23.4489,23.515,142600.0
2012-06-05 12:35:00,28.43,28.43,28.4,28.42,72400.0,23.5067,23.5067,23.4819,23.4985,72400.0
2012-06-05 12:40:00,28.41,28.42,28.39,28.4,42800.0,23.4902,23.4985,23.4737,23.4819,42800.0
2012-06-05 12:45:00,28.41,28.41,28.36,28.36,38600.0,23.4902,23.4902,23.4489,23.4489,38600.0
2012-06-05 12:50:00,28.36,28.42,28.35,28.41,63400.0,23.4489,23.4985,23.4406,23.4902,63400.0
2012-06-05 12:55:00,28.4,28.43,28.4,28.41,32600.0,23.4819,23.5067,23.4819,23.4902,32600.0
2012-06-05 13:00:00,28.41,28.42,28.39,28.42,18200.0,23.4902,23.4985,23.4737,23.4985,18200.0
2012-06-05 13:05:00,28.42,28.42,28.4,28.41,1749600.0,23.4985,23.4985,23.4819,23.4902,1749600.0
2012-06-05 13:10:00,28.39,28.42,28.39,28.41,17200.0,23.4737,23.4985,23.4737,23.4902,17200.0
2012-06-05 13:15:00,28.42,28.42,28.36,28.39,66200.0,23.4985,23.4985,23.4489,23.4737,66200.0
2012-06-05 13:20:00,28.39,28.46,28.39,28.44,21400.0,23.4737,23.5316,23.4737,23.515,21400.0
2012-06-05 13:25:00,28.44,28.44,28.42,28.43,21000.0,23.515,23.515,23.4985,23.5067,21000.0
2012-06-05 13:30:00,28.43,28.48,28.43,28.46,88800.0,23.5067,23.5481,23.5067,23.5316,88800.0
2012-06-05 13:35:00,28.46,28.49,28.46,28.49,37600.0,23.5316,23.5564,23.5316,23.5564,37600.0
2012-06-05 13:40:00,28.49,28.52,28.47,28.52,60200.0,23.5564,23.5812,23.5398,23.5812,60200.0
2012-06-05 13:45:00,28.52,28.55,28.52,28.55,137000.0,23.5812,23.606,23.5812,23.606,137000.0
2012-06-05 13:50:00,28.53,28.6,28.53,28.56,76600.0,23.5894,23.6473,23.5894,23.6142,76600.0
2012-06-05 13:55:00,28.56,28.56,28.55,28.55,65800.0,23.6142,23.6142,23.606,23.606,65800.0
2012-06-05 14:00:00,28.56,28.57,28.55,28.57,100600.0,23.6142,23.6225,23.606,23.6225,100600.0
2012-06-05 14:05:00,28.57,28.62,28.55,28.61,97200.0,23.6225,23.6638,23.606,23.6556,97200.0
2012-06-05 14:10:00,28.61,28.61,28.58,28.61,89200.0,23.6556,23.6556,23.6308,23.6556,89200.0
2012-06-05 14:15:00,28.61,28.61,28.58,28.6,93200.0,23.6556,23.6556,23.6308,23.6473,93200.0
2012-06-05 14:20:00,28.61,28.61,28.56,28.59,126000.0,23.6556,23.6556,23.6142,23.639,126000.0
2012-06-05 14:25:00,28.59,28.6,28.57,28.58,23200.0,23.639,23.6473,23.6225,23.6308,23200.0
2012-06-05 14:30:00,28.58,28.59,28.55,28.58,78000.0,23.6308,23.639,23.606,23.6308,78000.0
2012-06-05 14:35:00,28.58,28.59,28.52,28.53,53800.0,23.6308,23.639,23.5812,23.5894,53800.0
2012-06-05 14:40:00,28.53,28.55,28.49,28.5,459400.0,23.5894,23.606,23.5564,23.5646,459400.0
2012-06-05 14:45:00,28.5,28.52,28.49,28.52,42800.0,23.5646,23.5812,23.5564,23.5812,42800.0
2012-06-05 14:50:00,28.53,28.55,28.52,28.55,26600.0,23.5894,23.606,23.5812,23.606,26600.0
2012-06-05 14:55:00,28.55,28.56,28.51,28.54,83800.0,23.606,23.6142,23.5729,23.5977,83800.0
2012-06-05 15:00:00,28.56,28.6,28.55,28.57,185200.0,23.6142,23.6473,23.606,23.6225,185200.0
2012-06-05 15:05:00,28.57,28.57,28.52,28.53,133000.0,23.6225,23.6225,23.5812,23.5894,133000.0
2012-06-05 15:10:00,28.51,28.54,28.49,28.52,122200.0,23.5729,23.5977,23.5564,23.5812,122200.0
2012-06-05 15:15:00,28.51,28.54,28.5,28.54,58200.0,23.5729,23.5977,23.5646,23.5977,58200.0
2012-06-05 15:20:00,28.54,28.57,28.53,28.57,200000.0,23.5977,23.6225,23.5894,23.6225,200000.0
2012-06-05 15:25:00,28.57,28.59,28.54,28.56,250000.0,23.6225,23.639,23.5977,23.6142,250000.0
2012-06-05 15:30:00,28.56,28.58,28.54,28.57,194000.0,23.6142,23.6308,23.5977,23.6225,194000.0
2012-06-05 15:35:00,28.57,28.61,28.55,28.6,124600.0,23.6225,23.6556,23.606,23.6473,124600.0
2012-06-05 15:40:00,28.6,28.61,28.57,28.57,138800.0,23.6473,23.6556,23.6225,23.6225,138800.0
2012-06-05 15:45:00,28.57,28.59,28.55,28.59,249400.0,23.6225,23.639,23.606,23.639,249400.0
2012-06-05 15:50:00,28.59,28.63,28.58,28.6,540600.0,23.639,23.6721,23.6308,23.6473,540600.0
2012-06-05 15:55:00,28.6,28.6,28.55,28.56,461000.0,23.6473,23.6473,23.606,23.6142,461000.0
2012-06-06 09:30:00,28.7,28.89,28.7,28.85,157600.0,23.73,23.8871,23.73,23.854,157600.0
2012-06-06 09:35:00,28.85,28.92,28.85,28.88,112200.0,23.854,23.9119,23.854,23.8788,112200.0
2012-06-06 09:40:00,28.88,29.0,28.88,28.98,193400.0,23.8788,23.978,23.8788,23.9615,193400.0
2012-06-06 09:45:00,28.98,29.01,28.96,28.98,290000.0,23.9615,23.9863,23.945,23.9615,290000.0
2012-06-06 09:50:00,28.96,29.02,28.95,29.0,102800.0,23.945,23.9946,23.9367,23.978,102800.0
2012-06-06 09:55:00,29.0,29.03,28.94,28.95,160200.0,23.978,24.0028,23.9284,23.9367,160200.0
2012-06-06 10:00:00,28.95,28.98,28.93,28.95,201600.0,23.9367,23.9615,23.9202,23.9367,201600.0
2012-06-06 10:05:00,28.95,29.0,28.95,29.0,188200.0,23.9367,23.978,23.9367,23.978,188200.0
2012-06-06 10:10:00,29.0,29.09,29.0,29.09,786800.0,23.978,24.0525,23.978,24.0525,786800.0
2012-06-06 10:15:00,29.1,29.12,29.07,29.09,339800.0,24.0607,24.0773,24.0359,24.0525,339800.0
2012-06-06 10:20:00,29.07,29.07,29.01,29.01,337800.0,24.0359,24.0359,23.9863,23.9863,337800.0
2012-06-06 10:25:00,29.01,29.02,28.98,29.0,213600.0,23.9863,23.9946,23.9615,23.978,213600.0
2012-06-06 10:30:00,29.0,29.06,29.0,29.05,197800.0,23.978,24.0276,23.978,24.0194,197800.0
2012-06-06 10:35:00,29.05,29.08,29.04,29.06,86200.0,24.0194,24.0442,24.0111,24.0276,86200.0
2012-06-06 10:40:00,29.06,29.06,29.03,29.04,48800.0,24.0276,24.0276,24.0028,24.0111,48800.0
2012-06-06 10:45:00,29.05,29.09,29.05,29.07,232200.0,24.0194,24.0525,24.0194,24.0359,232200.0
2012-06-06 10:50:00,29.07,29.11,29.07,29.07,290600.0,24.0359,24.069,24.0359,24.0359,290600.0
2012-06-06 10:55:00,29.08,29.1,29.07,29.1,99200.0,24.0442,24.0607,24.0359,24.0607,99200.0
2012-06-06 11:00:00,29.1,29.13,29.08,29.08,95600.0,24.0607,24.0855,24.0442,24.0442,95600.0
2012-06-06 11:05:00,29.06,29.09,29.06,29.09,50800.0,24.0276,24.0525,24.0276,24.0525,50800.0
2012-06-06 11:10:00,29.08,29.1,29.06,29.09,69200.0,24.0442,24.0607,24.0276,24.0525,69200.0
2012-06-06 11:15:00,29.09,29.1,29.06,29.07,178200.0,24.0525,24.0607,24.0276,24.0359,178200.0
2012-06-06 11:20:00,29.07,29.08,29.06,29.07,201000.0,24.0359,24.0442,24.0276,24.0359,201000.0
2012-06-06 11:25:00,29.07,29.09,29.06,29.07,49000.0,24.0359,24.0525,24.0276,24.0359,49000.0
2012-06-06 11:30:00,29.08,29.08,29.04,29.06,35800.0,24.0442,24.0442,24.0111,24.0276,35800.0
2012-06-06 11:35:00,29.06,29.15,29.04,29.14,93400.0,24.0276,24.1021,24.0111,24.0938,93400.0
2012-06-06 11:40:00,29.14,29.18,29.14,29.17,119800.0,24.0938,24.1269,24.0938,24.1186,119800.0
2012-06-06 11:45:00,29.17,29.18,29.15,29.18,319200.0,24.1186,24.1269,24.1021,24.1269,319200.0
2012-06-06 11:50:00,29.18,29.19,29.16,29.16,45400.0,24.1269,24.1351,24.1103,24.1103,45400.0
2012-06-06 11:55:00,29.15,29.18,29.15,29.18,44200.0,24.1021,24.1269,24.1021,24.1269,44200.0
2012-06-06 12:00:00,29.18,29.2,29.17,29.2,133800.0,24.1269,24.1434,24.1186,24.1434,133800.0
2012-06-06 12:05:00,29.2,29.2,29.17,29.18,60000.0,24.1434,24.1434,24.1186,24.1269,60000.0
2012-06-06 12:10:00,29.18,29.21,29.17,29.21,174800.0,24.1269,24.1517,24.1186,24.1517,174800.0
2012-06-06 12:15:00,29.21,29.21,29.19,29.2,46600.0,24.1517,24.1517,24.1351,24.1434,46600.0
2012-06-06 12:20:00,29.19,29.21,29.18,29.18,63400.0,24.1351,24.1517,24.1269,24.1269,63400.0
2012-06-06 12:25:00,29.18,29.2,29.17,29.18,63800.0,24.1269,24.1434,24.1186,24.1269,63800.0
2012-06-06 12:30:00,29.18,29.23,29.18,29.23,42800.0,24.1269,24.1682,24.1269,24.1682,42800.0
2012-06-06 12:35:00,29.23,29.23,29.21,29.22,34600.0,24.1682,24.1682,24.1517,24.1599,34600.0
2012-06-06 12:40:00,29.22,29.27,29.22,29.27,182600.0,24.1599,24.2013,24.1599,24.2013,182600.0
2012-06-06 12:45:00,29.27,29.28,29.25,29.27,166000.0,24.2013,24.2096,24.1847,24.2013,166000.0
2012-06-06 12:50:00,29.27,29.27,29.25,29.27,27000.0,24.2013,24.2013,24.1847,24.2013,27000.0
2012-06-06 12:55:00,29.27,29.28,29.25,29.25,74200.0,24.2013,24.2096,24.1847,24.1847,74200.0
2012-06-06 13:00:00,29.25,29.25,29.23,29.24,75600.0,24.1847,24.1847,24.1682,24.1765,75600.0
2012-06-06 13:05:00,29.24,29.25,29.24,29.25,66800.0,24.1765,24.1847,24.1765,24.1847,66800.0
2012-06-06 13:10:00,29.25,29.25,29.22,29.24,36400.0,24.1847,24.1847,24.1599,24.1765,36400.0
2012-06-06 13:15:00,29.24,29.25,29.21,29.22,42000.0,24.1765,24.1847,24.1517,24.1599,42000.0
2012-06-06 13:20:00,29.22,29.24,29.18,29.23,164800.0,24.1599,24.1765,24.1269,24.1682,164800.0
2012-06-06 13:25:00,29.22,29.25,29.22,29.25,173000.0,24.1599,24.1847,24.1599,24.1847,173000.0
2012-06-06 13:30:00,29.25,29.26,29.23,29.23,163600.0,24.1847,24.193,24.1682,24.1682,163600.0
2012-06-06 13:35:00,29.23,29.25,29.23,29.23,136400.0,24.1682,24.1847,24.1682,24.1682,136400.0
2012-06-06 13:40:00,29.23,29.24,29.2,29.21,33000.0,24.1682,24.1765,24.1434,24.1517,33000.0
2012-06-06 13:45:00,29.21,29.22,29.17,29.18,73800.0,24.1517,24.1599,24.1186,24.1269,73800.0
2012-06-06 13:50:00,29.19,29.19,29.15,29.15,10200.0,24.1351,24.1351,24.1021,24.1021,10200.0
2012-06-06 13:55:00,29.16,29.16,29.14,29.15,138200.0,24.1103,24.1103,24.0938,24.1021,138200.0
2012-06-06 14:00:00,29.15,29.18,29.15,29.16,110600.0,24.1021,24.1269,24.1021,24.1103,110600.0
2012-06-06 14:05:00,29.16,29.17,29.13,29.13,77200.0,24.1103,24.1186,24.0855,24.0855,77200.0
2012-06-06 14:10:00,29.13,29.13,29.11,29.11,43400.0,24.0855,24.0855,24.069,24.069,43400.0
2012-06-06 14:15:00,29.1,29.13,29.09,29.13,100200.0,24.0607,24.0855,24.0525,24.0855,100200.0
2012-06-06 14:20:00,29.13,29.14,29.11,29.11,52600.0,24.0855,24.0938,24.069,24.069,52600.0
2012-06-06 14:25:00,29.11,29.16,29.1,29.15,41600.0,24.069,24.1103,24.0607,24.1021,41600.0
2012-06-06 14:30:00,29.15,29.18,29.14,29.16,81800.0,24.1021,24.1269,24.0938,24.1103,81800.0
2012-06-06 14:35:00,29.16,29.19,29.16,29.18,118400.0,24.1103,24.1351,24.1103,24.1269,118400.0
2012-06-06 14:40:00,29.18,29.18,29.17,29.17,73800.0,24.1269,24.1269,24.1186,24.1186,73800.0
2012-06-06 14:45:00,29.17,29.18,29.14,29.15,40400.0,24.1186,24.1269,24.0938,24.1021,40400.0
2012-06-06 14:50:00,29.14,29.15,29.11,29.12,58400.0,24.0938,24.1021,24.069,24.0773,58400.0
2012-06-06 14:55:00,29.13,29.16,29.12,29.14,46600.0,24.0855,24.1103,24.0773,24.0938,46600.0
2012-06-06 15:00:00,29.14,29.16,29.13,29.15,60400.0,24.0938,24.1103,24.0855,24.1021,60400.0
2012-06-06 15:05:00,29.15,29.16,29.11,29.15,124800.0,24.1021,24.1103,24.069,24.1021,124800.0
2012-06-06 15:10:00,29.15,29.17,29.14,29.14,290800.0,24.1021,24.1186,24.0938,24.0938,290800.0
2012-06-06 15:15:00,29.14,29.14,29.09,29.1,88000.0,24.0938,24.0938,24.0525,24.0607,88000.0
2012-06-06 15:20:00,29.1,29.11,29.08,29.1,92400.0,24.0607,24.069,24.0442,24.0607,92400.0
2012-06-06 15:25:00,29.1,29.12,29.09,29.1,77800.0,24.0607,24.0773,24.0525,24.0607,77800.0
2012-06-06 15:30:00,29.1,29.11,29.08,29.1,83000.0,24.0607,24.069,24.0442,24.0607,83000.0
2012-06-06 15:35:00,29.1,29.13,29.09,29.09,140800.0,24.0607,24.0855,24.0525,24.0525,140800.0
2012-06-06 15:40:00,29.09,29.17,29.09,29.17,199400.0,24.0525,24.1186,24.0525,24.1186,199400.0
2012-06-06 15:45:00,29.17,29.22,29.15,29.19,276000.0,24.1186,24.1599,24.1021,24.1351,276000.0
2012-06-06 15:50:00,29.19,29.25,29.18,29.25,368000.0,24.1351,24.1847,24.1269,24.1847,368000.0
2012-06-06 15:55:00,29.25,29.26,29.2,29.25,643400.0,24.1847,24.193,24.1434,24.1847,643400.0
2012-06-07 09:30:00,29.53,29.61,29.35,29.37,183200.0,24.4163,24.4824,24.2674,24.284,183200.0
2012-06-07 09:35:00,29.38,29.4,29.34,29.4,210600.0,24.2922,24.3088,24.2592,24.3088,210600.0
2012-06-07 09:40:00,29.4,29.41,29.31,29.33,451000.0,24.3088,24.317,24.2344,24.2509,451000.0
2012-06-07 09:45:00,29.34,29.36,29.32,29.33,156600.0,24.2592,24.2757,24.2426,24.2509,156600.0
2012-06-07 09:50:00,29.33,29.33,29.28,29.31,222800.0,24.2509,24.2509,24.2096,24.2344,222800.0
2012-06-07 09:55:00,29.31,29.34,29.23,29.23,301400.0,24.2344,24.2592,24.1682,24.1682,301400.0
2012-06-07 10:00:00,29.23,29.25,29.1,29.12,992400.0,24.1682,24.1847,24.0607,24.0773,992400.0
2012-06-07 10:05:00,29.12,29.17,29.06,29.08,321000.0,24.0773,24.1186,24.0276,24.0442,321000.0
2012-06-07 10:10:00,29.08,29.09,29.01,29.05,168800.0,24.0442,24.0525,23.9863,24.0194,168800.0
2012-06-07 10:15:00,29.05,29.05,28.95,28.95,313400.0,24.0194,24.0194,23.9367,23.9367,313400.0
2012-06-07 10:20:00,28.95,29.05,28.95,29.03,292400.0,23.9367,24.0194,23.9367,24.0028,292400.0
2012-06-07 10:25:00,29.03,29.13,29.02,29.08,519400.0,24.0028,24.0855,23.9946,24.0442,519400.0
2012-06-07 10:30:00,29.08,29.08,29.0,29.01,279200.0,24.0442,24.0442,23.978,23.9863,279200.0
2012-06-07 10:35:00,29.0,29.01,28.88,28.88,505000.0,23.978,23.9863,23.8788,23.8788,505000.0
2012-06-07 10:40:00,28.88,28.9,28.84,28.84,901800.0,23.8788,23.8954,23.8457,23.8457,901800.0
2012-06-07 10:45:00,28.84,28.86,28.77,28.78,392200.0,23.8457,23.8623,23.7879,23.7961,392200.0
2012-06-07 10:50:00,28.78,28.8,28.73,28.79,251200.0,23.7961,23.8127,23.7548,23.8044,251200.0
2012-06-07 10:55:00,28.8,28.84,28.73,28.84,325000.0,23.8127,23.8457,23.7548,23.8457,325000.0
2012-06-07 11:00:00,28.84,28.92,28.82,28.9,1588200.0,23.8457,23.9119,23.8292,23.8954,1588200.0
2012-06-07 11:05:00,28.92,28.92,28.83,28.85,349600.0,23.9119,23.9119,23.8375,23.854,349600.0
2012-06-07 11:10:00,28.86,28.86,28.79,28.79,103800.0,23.8623,23.8623,23.8044,23.8044,103800.0
2012-06-07 11:15:00,28.8,28.85,28.77,28.82,86000.0,23.8127,23.854,23.7879,23.8292,86000.0
2012-06-07 11:20:00,28.82,28.86,28.82,28.84,102800.0,23.8292,23.8623,23.8292,23.8457,102800.0
2012-06-07 11:25:00,28.85,28.88,28.81,28.81,168600.0,23.854,23.8788,23.8209,23.8209,168600.0
2012-06-07 11:30:00,28.81,28.84,28.78,28.83,146600.0,23.8209,23.8457,23.7961,23.8375,146600.0
2012-06-07 11:35:00,28.84,28.91,28.83,28.91,116000.0,23.8457,23.9036,23.8375,23.9036,116000.0
2012-06-07 11:40:00,28.91,28.93,28.89,28.91,78200.0,23.9036,23.9202,23.8871,23.9036,78200.0
2012-06-07 11:45:00,28.91,28.95,28.9,28.95,223000.0,23.9036,23.9367,23.8954,23.9367,223000.0
2012-06-07 11:50:00,28.96,29.0,28.93,28.94,284800.0,23.945,23.978,23.9202,23.9284,284800.0
2012-06-07 11:55:00,28.93,28.93,28.89,28.9,82200.0,23.9202,23.9202,23.8871,23.8954,82200.0
2012-06-07 12:00:00,28.9,28.9,28.86,28.86,204600.0,23.8954,23.8954,23.8623,23.8623,204600.0
2012-06-07 12:05:00,28.86,28.87,28.84,28.86,72400.0,23.8623,23.8706,23.8457,23.8623,72400.0
2012-06-07 12:10:00,28.86,28.92,28.86,28.92,80400.0,23.8623,23.9119,23.8623,23.9119,80400.0
2012-06-07 12:15:00,28.92,29.0,28.92,28.94,165800.0,23.9119,23.978,23.9119,23.9284,165800.0
2012-06-07 12:20:00,28.93,28.97,28.91,28.92,59200.0,23.9202,23.9532,23.9036,23.9119,59200.0
2012-06-07 12:25:00,28.92,28.95,28.91,28.95,27000.0,23.9119,23.9367,23.9036,23.9367,27000.0
2012-06-07 12:30:00,28.95,28.95,28.91,28.93,32200.0,23.9367,23.9367,23.9036,23.9202,32200.0
2012-06-07 12:35:00,28.94,28.95,28.93,28.95,12400.0,23.9284,23.9367,23.9202,23.9367,12400.0
2012-06-07 12:40:00,28.95,28.96,28.89,28.91,56400.0,23.9367,23.945,23.8871,23.9036,56400.0
2012-06-07 12:45:00,28.91,28.94,28.9,28.93,12600.0,23.9036,23.9284,23.8954,23.9202,12600.0
2012-06-07 12:50:00,28.93,28.96,28.92,28.95,34800.0,23.9202,23.945,23.9119,23.9367,34800.0
2012-06-07 12:55:00,28.96,28.96,28.91,28.94,105200.0,23.945,23.945,23.9036,23.9284,105200.0
2012-06-07 13:00:00,28.94,28.95,28.93,28.95,22400.0,23.9284,23.9367,23.9202,23.9367,22400.0
2012-06-07 13:05:00,28.95,28.96,28.94,28.95,14400.0,23.9367,23.945,23.9284,23.9367,14400.0
2012-06-07 13:10:00,28.95,28.98,28.95,28.97,62000.0,23.9367,23.9615,23.9367,23.9532,62000.0
2012-06-07 13:15:00,28.97,29.02,28.97,29.02,270400.0,23.9532,23.9946,23.9532,23.9946,270400.0
2012-06-07 13:20:00,29.02,29.08,29.02,29.07,212800.0,23.9946,24.0442,23.9946,24.0359,212800.0
2012-06-07 13:25:00,29.08,29.11,29.08,29.1,349400.0,24.0442,24.069,24.0442,24.0607,349400.0
2012-06-07 13:30:00,29.1,29.1,29.07,29.08,56600.0,24.0607,24.0607,24.0359,24.0442,56600.0
2012-06-07 13:35:00,29.08,29.08,29.04,29.04,39600.0,24.0442,24.0442,24.0111,24.0111,39600.0
2012-06-07 13:40:00,29.04,29.06,29.03,29.03,58000.0,24.0111,24.0276,24.0028,24.0028,58000.0
2012-06-07 13:45:00,29.04,29.04,29.02,29.03,103800.0,24.0111,24.0111,23.9946,24.0028,103800.0
2012-06-07 13:50:00,29.03,29.03,28.96,28.97,95600.0,24.0028,24.0028,23.945,23.9532,95600.0
2012-06-07 13:55:00,28.98,29.01,28.96,28.99,171200.0,23.9615,23.9863,23.945,23.9698,171200.0
2012-06-07 14:00:00,28.99,29.0,28.98,29.0,84200.0,23.9698,23.978,23.9615,23.978,84200.0
2012-06-07 14:05:00,28.99,29.0,28.93,28.95,90400.0,23.9698,23.978,23.9202,23.9367,90400.0
2012-06-07 14:10:00,28.95,28.98,28.95,28.97,39600.0,23.9367,23.9615,23.9367,23.9532,39600.0
2012-06-07 14:15:00,28.97,29.03,28.97,29.0,93600.0,23.9532,24.0028,23.9532,23.978,93600.0
2012-06-07 14:20:00,29.01,29.04,29.0,29.01,44200.0,23.9863,24.0111,23.978,23.9863,44200.0
2012-06-07 14:25:00,29.01,29.02,29.0,29.01,54600.0,23.9863,23.9946,23.978,23.9863,54600.0
2012-06-07 14:30:00,29.0,29.02,28.98,28.99,67000.0,23.978,23.9946,23.9615,23.9698,67000.0
2012-06-07 14:35:00,28.99,29.02,28.99,29.0,56600.0,23.9698,23.9946,23.9698,23.978,56600.0
2012-06-07 14:40:00,29.01,29.04,29.0,29.01,28600.0,23.9863,24.0111,23.978,23.9863,28600.0
2012-06-07 14:45:00,29.0,29.01,29.0,29.01,22600.0,23.978,23.9863,23.978,23.9863,22600.0
2012-06-07 14:50:00,29.01,29.01,28.98,29.0,39600.0,23.9863,23.9863,23.9615,23.978,39600.0
2012-06-07 14:55:00,29.0,29.02,29.0,29.02,25800.0,23.978,23.9946,23.978,23.9946,25800.0
2012-06-07 15:00:00,29.02,29.03,28.99,28.99,111000.0,23.9946,24.0028,23.9698,23.9698,111000.0
2012-06-07 15:05:00,28.99,29.02,28.97,29.0,135800.0,23.9698,23.9946,23.9532,23.978,135800.0
2012-06-07 15:10:00,29.0,29.03,29.0,29.02,74400.0,23.978,24.0028,23.978,23.9946,74400.0
2012-06-07 15:15:00,29.03,29.03,28.92,28.93,177800.0,24.0028,24.0028,23.9119,23.9202,177800.0
2012-06-07 15:20:00,28.93,28.96,28.91,28.94,213800.0,23.9202,23.945,23.9036,23.9284,213800.0
2012-06-07 15:25:00,28.93,28.96,28.92,28.92,290800.0,23.9202,23.945,23.9119,23.9119,290800.0
2012-06-07 15:30:00,28.91,28.93,28.87,28.9,211600.0,23.9036,23.9202,23.8706,23.8954,211600.0
2012-06-07 15:35:00,28.89,28.9,28.82,28.83,200200.0,23.8871,23.8954,23.8292,23.8375,200200.0
2012-06-07 15:40:00,28.83,28.88,28.79,28.79,439800.0,23.8375,23.8788,23.8044,23.8044,439800.0
2012-06-07 15:45:00,28.79,28.85,28.78,28.8,291600.0,23.8044,23.854,23.7961,23.8127,291600.0
2012-06-07 15:50:00,28.8,28.81,28.74,28.78,625000.0,23.8127,23.8209,23.7631,23.7961,625000.0
2012-06-07 15:55:00,28.78,28.83,28.77,28.8,515600.0,23.7961,23.8375,23.7879,23.8127,515600.0
2012-06-08 09:30:00,28.78,28.8,28.72,28.75,74800.0,23.7961,23.8127,23.7465,23.7713,74800.0
2012-06-08 09:35:00,28.75,28.77,28.72,28.73,81800.0,23.7713,23.7879,23.7465,23.7548,81800.0
2012-06-08 09:40:00,28.73,28.75,28.68,28.75,279800.0,23.7548,23.7713,23.7135,23.7713,279800.0
2012-06-08 09:45:00,28.74,28.82,28.74,28.79,143600.0,23.7631,23.8292,23.7631,23.8044,143600.0
2012-06-08 09:50:00,28.79,28.86,28.76,28.86,200400.0,23.8044,23.8623,23.7796,23.8623,200400.0
2012-06-08 09:55:00,28.87,28.9,28.81,28.84,276000.0,23.8706,23.8954,23.8209,23.8457,276000.0
2012-06-08 10:00:00,28.84,28.9,28.81,28.89,160200.0,23.8457,23.8954,23.8209,23.8871,160200.0
2012-06-08 10:05:00,28.9,28.95,28.86,28.88,135800.0,23.8954,23.9367,23.8623,23.8788,135800.0
2012-06-08 10:10:00,28.88,28.88,28.81,28.82,104400.0,23.8788,23.8788,23.8209,23.8292,104400.0
2012-06-08 10:15:00,28.82,28.86,28.82,28.83,64400.0,23.8292,23.8623,23.8292,23.8375,64400.0
2012-06-08 10:20:00,28.84,28.84,28.79,28.83,48600.0,23.8457,23.8457,23.8044,23.8375,48600.0
2012-06-08 10:25:00,28.83,28.87,28.81,28.87,29400.0,23.8375,23.8706,23.8209,23.8706,29400.0
2012-06-08 10:30:00,28.87,28.93,28.87,28.93,43000.0,23.8706,23.9202,23.8706,23.9202,43000.0
2012-06-08 10:35:00,28.93,28.99,28.92,28.96,80800.0,23.9202,23.9698,23.9119,23.945,80800.0
2012-06-08 10:40:00,28.95,28.99,28.92,28.99,81000.0,23.9367,23.9698,23.9119,23.9698,81000.0
2012-06-08 10:45:00,28.99,29.06,28.99,29.03,337400.0,23.9698,24.0276,23.9698,24.0028,337400.0
2012-06-08 10:50:00,29.03,29.05,28.98,29.0,14000.0,24.0028,24.0194,23.9615,23.978,14000.0
2012-06-08 10:55:00,29.0,29.05,29.0,29.04,36800.0,23.978,24.0194,23.978,24.0111,36800.0
2012-06-08 11:00:00,29.05,29.06,29.02,29.04,95600.0,24.0194,24.0276,23.9946,24.0111,95600.0
2012-06-08 11:05:00,29.04,29.04,28.96,28.97,60400.0,24.0111,24.0111,23.945,23.9532,60400.0
2012-06-08 11:10:00,28.97,28.97,28.91,28.91,317800.0,23.9532,23.9532,23.9036,23.9036,317800.0
2012-06-08 11:15:00,28.91,28.92,28.86,28.87,263800.0,23.9036,23.9119,23.8623,23.8706,263800.0
2012-06-08 11:20:00,28.86,28.93,28.86,28.91,72600.0,23.8623,23.9202,23.8623,23.9036,72600.0
2012-06-08 11:25:00,28.93,28.95,28.93,28.93,25200.0,23.9202,23.9367,23.9202,23.9202,25200.0
2012-06-08 11:30:00,28.93,28.97,28.93,28.95,13800.0,23.9202,23.9532,23.9202,23.9367,13800.0
2012-06-08 11:35:00,28.95,28.96,28.93,28.93,20200.0,23.9367,23.945,23.9202,23.9202,20200.0
2012-06-08 11:40:00,28.94,28.96,28.93,28.93,23400.0,23.9284,23.945,23.9202,23.9202,23400.0
2012-06-08 11:45:00,28.94,28.96,28.94,28.96,14800.0,23.9284,23.945,23.9284,23.945,14800.0
2012-06-08 11:50:00,28.97,28.97,28.95,28.96,30000.0,23.9532,23.9532,23.9367,23.945,30000.0
2012-06-08 11:55:00,28.96,28.96,28.92,28.92,33600.0,23.945,23.945,23.9119,23.9119,33600.0
2012-06-08 12:00:00,28.93,28.94,28.92,28.93,20800.0,23.9202,23.9284,23.9119,23.9202,20800.0
2012-06-08 12:05:00,28.93,28.98,28.93,28.94,85000.0,23.9202,23.9615,23.9202,23.9284,85000.0
2012-06-08 12:10:00,28.96,28.97,28.94,28.97,9200.0,23.945,23.9532,23.9284,23.9532,9200.0
2012-06-08 12:15:00,28.96,28.97,28.94,28.95,16600.0,23.945,23.9532,23.9284,23.9367,16600.0
2012-06-08 12:20:00,28.96,28.96,28.93,28.93,12400.0,23.945,23.945,23.9202,23.9202,12400.0
2012-06-08 12:25:00,28.93,28.96,28.93,28.96,65000.0,23.9202,23.945,23.9202,23.945,65000.0
2012-06-08 12:30:00,28.97,29.05,28.97,29.05,163000.0,23.9532,24.0194,23.9532,24.0194,163000.0
2012-06-08 12:35:00,29.05,29.05,29.02,29.02,26600.0,24.0194,24.0194,23.9946,23.9946,26600.0
2012-06-08 12:40:00,29.02,29.03,29.02,29.03,13800.0,23.9946,24.0028,23.9946,24.0028,13800.0
2012-06-08 12:45:00,29.02,29.02,29.0,29.01,13800.0,23.9946,23.9946,23.978,23.9863,13800.0
2012-06-08 12:50:00,29.01,29.01,28.98,28.99,7000.0,23.9863,23.9863,23.9615,23.9698,7000.0
2012-06-08 12:55:00,29.0,29.03,29.0,29.03,18400.0,23.978,24.0028,23.978,24.0028,18400.0
2012-06-08 13:00:00,29.03,29.06,29.02,29.05,25200.0,24.0028,24.0276,23.9946,24.0194,25200.0
2012-06-08 13:05:00,29.06,29.09,29.06,29.09,46400.0,24.0276,24.0525,24.0276,24.0525,46400.0
2012-06-08 13:10:00,29.09,29.1,29.06,29.07,8200.0,24.0525,24.0607,24.0276,24.0359,8200.0
2012-06-08 13:15:00,29.08,29.08,29.06,29.06,40400.0,24.0442,24.0442,24.0276,24.0276,40400.0
2012-06-08 13:20:00,29.07,29.1,29.07,29.09,26000.0,24.0359,24.0607,24.0359,24.0525,26000.0
2012-06-08 13:25:00,29.08,29.08,29.05,29.06,34000.0,24.0442,24.0442,24.0194,24.0276,34000.0
2012-06-08 13:30:00,29.07,29.07,29.05,29.05,18200.0,24.0359,24.0359,24.0194,24.0194,18200.0
2012-06-08 13:35:00,29.06,29.11,29.06,29.11,446600.0,24.0276,24.069,24.0276,24.069,446600.0
2012-06-08 13:40:00,29.11,29.14,29.11,29.12,418800.0,24.069,24.0938,24.069,24.0773,418800.0
2012-06-08 13:45:00,29.12,29.14,29.11,29.14,127800.0,24.0773,24.0938,24.069,24.0938,127800.0
2012-06-08 13:50:00,29.14,29.16,29.13,29.15,194400.0,24.0938,24.1103,24.0855,24.1021,194400.0
2012-06-08 13:55:00,29.16,29.17,29.13,29.13,72200.0,24.1103,24.1186,24.0855,24.0855,72200.0
2012-06-08 14:00:00,29.13,29.14,29.08,29.08,95400.0,24.0855,24.0938,24.0442,24.0442,95400.0
2012-06-08 14:05:00,29.09,29.13,29.07,29.12,136400.0,24.0525,24.0855,24.0359,24.0773,136400.0
2012-06-08 14:10:00,29.12,29.13,29.09,29.1,29400.0,24.0773,24.0855,24.0525,24.0607,29400.0
2012-06-08 14:15:00,29.11,29.11,29.06,29.06,42800.0,24.069,24.069,24.0276,24.0276,42800.0
2012-06-08 14:20:00,29.06,29.1,29.06,29.1,24200.0,24.0276,24.0607,24.0276,24.0607,24200.0
2012-06-08 14:25:00,29.1,29.1,29.09,29.09,26600.0,24.0607,24.0607,24.0525,24.0525,26600.0
2012-06-08 14:30:00,29.09,29.13,29.08,29.11,38400.0,24.0525,24.0855,24.0442,24.069,38400.0
2012-06-08 14:35:00,29.11,29.13,29.1,29.13,28600.0,24.069,24.0855,24.0607,24.0855,28600.0
2012-06-08 14:40:00,29.13,29.16,29.11,29.15,253200.0,24.0855,24.1103,24.069,24.1021,253200.0
2012-06-08 14:45:00,29.16,29.16,29.12,29.13,25800.0,24.1103,24.1103,24.0773,24.0855,25800.0
2012-06-08 14:50:00,29.13,29.13,29.11,29.13,67400.0,24.0855,24.0855,24.069,24.0855,67400.0
2012-06-08 14:55:00,29.13,29.14,29.09,29.09,141600.0,24.0855,24.0938,24.0525,24.0525,141600.0
2012-06-08 15:00:00,29.1,29.11,29.09,29.1,89600.0,24.0607,24.069,24.0525,24.0607,89600.0
2012-06-08 15:05:00,29.1,29.11,29.08,29.08,30600.0,24.0607,24.069,24.0442,24.0442,30600.0
2012-06-08 15:10:00,29.08,29.12,29.08,29.11,74400.0,24.0442,24.0773,24.0442,24.069,74400.0
2012-06-08 15:15:00,29.11,29.12,29.1,29.11,34400.0,24.069,24.0773,24.0607,24.069,34400.0
2012-06-08 15:20:00,29.11,29.13,29.09,29.1,112200.0,24.069,24.0855,24.0525,24.0607,112200.0
2012-06-08 15:25:00,29.1,29.12,29.09,29.09,136400.0,24.0607,24.0773,24.0525,24.0525,136400.0
2012-06-08 15:30:00,29.09,29.11,29.07,29.09,127800.0,24.0525,24.069,24.0359,24.0525,127800.0
2012-06-08 15:35:00,29.09,29.1,29.06,29.06,290800.0,24.0525,24.0607,24.0276,24.0276,290800.0
2012-06-08 15:40:00,29.06,29.1,29.05,29.06,308600.0,24.0276,24.0607,24.0194,24.0276,308600.0
2012-06-08 15:45:00,29.07,29.15,29.07,29.14,373600.0,24.0359,24.1021,24.0359,24.0938,373600.0
2012-06-08 15:50:00,29.14,29.15,29.11,29.14,436000.0,24.0938,24.1021,24.069,24.0938,436000.0
2012-06-08 15:55:00,29.15,29.15,29.12,29.14,741200.0,24.1021,24.1021,24.0773,24.0938,741200.0
2012-06-11 09:30:00,29.42,29.48,29.17,29.18,598200.0,24.3253,24.3749,24.1186,24.1269,598200.0
2012-06-11 09:35:00,29.17,29.17,29.08,29.16,366400.0,24.1186,24.1186,24.0442,24.1103,366400.0
2012-06-11 09:40:00,29.15,29.15,28.99,29.0,565200.0,24.1021,24.1021,23.9698,23.978,565200.0
2012-06-11 09:45:00,29.0,29.09,28.99,29.08,194600.0,23.978,24.0525,23.9698,24.0442,194600.0
2012-06-11 09:50:00,29.08,29.13,29.06,29.06,148200.0,24.0442,24.0855,24.0276,24.0276,148200.0
2012-06-11 09:55:00,29.07,29.09,28.99,29.0,105600.0,24.0359,24.0525,23.9698,23.978,105600.0
2012-06-11 10:00:00,29.0,29.06,28.98,28.98,133400.0,23.978,24.0276,23.9615,23.9615,133400.0
2012-06-11 10:05:00,29.0,29.01,28.9,28.93,93000.0,23.978,23.9863,23.8954,23.9202,93000.0
2012-06-11 10:10:00,28.92,28.98,28.89,28.97,314800.0,23.9119,23.9615,23.8871,23.9532,314800.0
2012-06-11 10:15:00,28.98,28.99,28.93,28.93,135200.0,23.9615,23.9698,23.9202,23.9202,135200.0
2012-06-11 10:20:00,28.92,28.96,28.88,28.89,119400.0,23.9119,23.945,23.8788,23.8871,119400.0
2012-06-11 10:25:00,28.89,28.94,28.88,28.94,190000.0,23.8871,23.9284,23.8788,23.9284,190000.0
2012-06-11 10:30:00,28.93,28.99,28.9,28.99,173800.0,23.9202,23.9698,23.8954,23.9698,173800.0
2012-06-11 10:35:00,28.99,29.03,28.98,29.03,220800.0,23.9698,24.0028,23.9615,24.0028,220800.0
2012-06-11 10:40:00,29.02,29.03,28.97,28.98,234400.0,23.9946,24.0028,23.9532,23.9615,234400.0
2012-06-11 10:45:00,28.97,28.98,28.94,28.94,94000.0,23.9532,23.9615,23.9284,23.9284,94000.0
2012-06-11 10:50:00,28.94,28.95,28.89,28.9,60200.0,23.9284,23.9367,23.8871,23.8954,60200.0
2012-06-11 10:55:00,28.9,28.9,28.84,28.86,128400.0,23.8954,23.8954,23.8457,23.8623,128400.0
2012-06-11 11:00:00,28.86,28.88,28.83,28.85,257000.0,23.8623,23.8788,23.8375,23.854,257000.0
2012-06-11 11:05:00,28.86,28.98,28.86,28.98,150000.0,23.8623,23.9615,23.8623,23.9615,150000.0
2012-06-11 11:10:00,28.98,28.99,28.93,28.95,327600.0,23.9615,23.9698,23.9202,23.9367,327600.0
2012-06-11 11:15:00,28.94,28.97,28.93,28.93,228400.0,23.9284,23.9532,23.9202,23.9202,228400.0
2012-06-11 11:20:00,28.93,29.02,28.92,28.99,457400.0,23.9202,23.9946,23.9119,23.9698,457400.0
2012-06-11 11:25:00,28.99,29.0,28.98,28.99,38600.0,23.9698,23.978,23.9615,23.9698,38600.0
2012-06-11 11:30:00,28.99,29.04,28.97,29.03,181000.0,23.9698,24.0111,23.9532,24.0028,181000.0
2012-06-11 11:35:00,29.04,29.09,29.04,29.08,81400.0,24.0111,24.0525,24.0111,24.0442,81400.0
2012-06-11 11:40:00,29.09,29.1,29.04,29.04,127200.0,24.0525,24.0607,24.0111,24.0111,127200.0
2012-06-11 11:45:00,29.03,29.03,29.0,29.01,25800.0,24.0028,24.0028,23.978,23.9863,25800.0
2012-06-11 11:50:00,29.0,29.01,28.93,28.93,32200.0,23.978,23.9863,23.9202,23.9202,32200.0
2012-06-11 11:55:00,28.93,29.03,28.92,29.02,36200.0,23.9202,24.0028,23.9119,23.9946,36200.0
2012-06-11 12:00:00,29.02,29.02,28.98,28.99,11000.0,23.9946,23.9946,23.9615,23.9698,11000.0
2012-06-11 12:05:00,28.99,29.02,28.95,28.98,96000.0,23.9698,23.9946,23.9367,23.9615,96000.0
2012-06-11 12:10:00,28.98,29.0,28.94,28.95,62200.0,23.9615,23.978,23.9284,23.9367,62200.0
2012-06-11 12:15:00,28.95,28.96,28.92,28.93,274800.0,23.9367,23.945,23.9119,23.9202,274800.0
2012-06-11 12:20:00,28.93,28.95,28.92,28.92,23800.0,23.9202,23.9367,23.9119,23.9119,23800.0
2012-06-11 12:25:00,28.92,28.93,28.92,28.92,11800.0,23.9119,23.9202,23.9119,23.9119,11800.0
2012-06-11 12:30:00,28.93,28.95,28.92,28.93,26000.0,23.9202,23.9367,23.9119,23.9202,26000.0
2012-06-11 12:35:00,28.94,28.96,28.93,28.95,47800.0,23.9284,23.945,23.9202,23.9367,47800.0
2012-06-11 12:40:00,28.95,28.95,28.93,28.95,7200.0,23.9367,23.9367,23.9202,23.9367,7200.0
2012-06-11 12:45:00,28.96,28.98,28.95,28.96,20800.0,23.945,23.9615,23.9367,23.945,20800.0
2012-06-11 12:50:00,28.96,28.96,28.92,28.92,18200.0,23.945,23.945,23.9119,23.9119,18200.0
2012-06-11 12:55:00,28.92,28.92,28.9,28.91,6800.0,23.9119,23.9119,23.8954,23.9036,6800.0
2012-06-11 13:00:00,28.92,28.94,28.9,28.94,66200.0,23.9119,23.9284,23.8954,23.9284,66200.0
2012-06-11 13:05:00,28.93,28.97,28.93,28.96,40600.0,23.9202,23.9532,23.9202,23.945,40600.0
2012-06-11 13:10:00,28.96,29.0,28.95,29.0,36400.0,23.945,23.978,23.9367,23.978,36400.0
2012-06-11 13:15:00,29.0,29.0,28.98,29.0,32800.0,23.978,23.978,23.9615,23.978,32800.0
2012-06-11 13:20:00,29.0,29.02,28.98,28.98,92400.0,23.978,23.9946,23.9615,23.9615,92400.0
2012-06-11 13:25:00,28.99,28.99,28.96,28.97,41200.0,23.9698,23.9698,23.945,23.9532,41200.0
2012-06-11 13:30:00,28.97,28.97,28.91,28.93,70600.0,23.9532,23.9532,23.9036,23.9202,70600.0
2012-06-11 13:35:00,28.93,28.99,28.93,28.95,64800.0,23.9202,23.9698,23.9202,23.9367,64800.0
2012-06-11 13:40:00,28.95,28.95,28.87,28.88,125800.0,23.9367,23.9367,23.8706,23.8788,125800.0
2012-06-11 13:45:00,28.88,28.89,28.86,28.86,159600.0,23.8788,23.8871,23.8623,23.8623,159600.0
2012-06-11 13:50:00,28.86,28.89,28.85,28.89,182000.0,23.8623,23.8871,23.854,23.8871,182000.0
2012-06-11 13:55:00,28.89,28.89,28.85,28.86,66000.0,23.8871,23.8871,23.854,23.8623,66000.0
2012-06-11 14:00:00,28.85,28.86,28.75,28.75,276400.0,23.854,23.8623,23.7713,23.7713,276400.0
2012-06-11 14:05:00,28.75,28.78,28.75,28.75,298000.0,23.7713,23.7961,23.7713,23.7713,298000.0
2012-06-11 14:10:00,28.74,28.78,28.73,28.75,66200.0,23.7631,23.7961,23.7548,23.7713,66200.0
2012-06-11 14:15:00,28.75,28.77,28.71,28.71,220200.0,23.7713,23.7879,23.7383,23.7383,220200.0
2012-06-11 14:20:00,28.72,28.76,28.71,28.76,58600.0,23.7465,23.7796,23.7383,23.7796,58600.0
2012-06-11 14:25:00,28.76,28.78,28.75,28.75,129800.0,23.7796,23.7961,23.7713,23.7713,129800.0
2012-06-11 14:30:00,28.76,28.83,28.76,28.82,65000.0,23.7796,23.8375,23.7796,23.8292,65000.0
2012-06-11 14:35:00,28.82,28.83,28.75,28.76,73800.0,23.8292,23.8375,23.7713,23.7796,73800.0
2012-06-11 14:40:00,28.76,28.79,28.76,28.78,121400.0,23.7796,23.8044,23.7796,23.7961,121400.0
2012-06-11 14:45:00,28.78,28.78,28.76,28.76,53800.0,23.7961,23.7961,23.7796,23.7796,53800.0
2012-06-11 14:50:00,28.77,28.78,28.73,28.74,59200.0,23.7879,23.7961,23.7548,23.7631,59200.0
2012-06-11 14:55:00,28.74,28.8,28.74,28.75,92800.0,23.7631,23.8127,23.7631,23.7713,92800.0
2012-06-11 15:00:00,28.77,28.78,28.73,28.74,85000.0,23.7879,23.7961,23.7548,23.7631,85000.0
2012-06-11 15:05:00,28.74,28.75,28.71,28.72,50800.0,23.7631,23.7713,23.7383,23.7465,50800.0
2012-06-11 15:10:00,28.71,28.73,28.67,28.7,135800.0,23.7383,23.7548,23.7052,23.73,135800.0
2012-06-11 15:15:00,28.68,28.7,28.64,28.65,199000.0,23.7135,23.73,23.6804,23.6886,199000.0
2012-06-11 15:20:00,28.66,28.66,28.61,28.62,152200.0,23.6969,23.6969,23.6556,23.6638,152200.0
2012-06-11 15:25:00,28.63,28.65,28.59,28.64,210400.0,23.6721,23.6886,23.639,23.6804,210400.0
2012-06-11 15:30:00,28.64,28.69,28.64,28.64,204600.0,23.6804,23.7217,23.6804,23.6804,204600.0
2012-06-11 15:35:00,28.64,28.68,28.61,28.68,211200.0,23.6804,23.7135,23.6556,23.7135,211200.0
2012-06-11 15:40:00,28.68,28.74,28.67,28.69,242000.0,23.7135,23.7631,23.7052,23.7217,242000.0
2012-06-11 15:45:00,28.68,28.68,28.6,28.6,366600.0,23.7135,23.7135,23.6473,23.6473,366600.0
2012-06-11 15:50:00,28.6,28.61,28.55,28.56,646800.0,23.6473,23.6556,23.606,23.6142,646800.0
2012-06-11 15:55:00,28.56,28.56,28.5,28.55,1038600.0,23.6142,23.6142,23.5646,23.606,1038600.0
2012-06-12 09:30:00,28.69,28.88,28.65,28.87,253800.0,23.7217,23.8788,23.6886,23.8706,253800.0
2012-06-12 09:35:00,28.9,28.93,28.88,28.88,669800.0,23.8954,23.9202,23.8788,23.8788,669800.0
2012-06-12 09:40:00,28.87,28.88,28.75,28.83,660600.0,23.8706,23.8788,23.7713,23.8375,660600.0
2012-06-12 09:45:00,28.82,28.84,28.71,28.77,362000.0,23.8292,23.8457,23.7383,23.7879,362000.0
2012-06-12 09:50:00,28.77,28.83,28.75,28.8,441000.0,23.7879,23.8375,23.7713,23.8127,441000.0
2012-06-12 09:55:00,28.8,28.81,28.73,28.79,87200.0,23.8127,23.8209,23.7548,23.8044,87200.0
2012-06-12 10:00:00,28.79,28.84,28.76,28.76,173400.0,23.8044,23.8457,23.7796,23.7796,173400.0
2012-06-12 10:05:00,28.75,28.78,28.63,28.64,266400.0,23.7713,23.7961,23.6721,23.6804,266400.0
2012-06-12 10:10:00,28.63,28.64,28.58,28.62,441400.0,23.6721,23.6804,23.6308,23.6638,441400.0
2012-06-12 10:15:00,28.61,28.67,28.57,28.57,462000.0,23.6556,23.7052,23.6225,23.6225,462000.0
2012-06-12 10:20:00,28.57,28.64,28.55,28.64,399200.0,23.6225,23.6804,23.606,23.6804,399200.0
2012-06-12 10:25:00,28.64,28.72,28.64,28.7,234000.0,23.6804,23.7465,23.6804,23.73,234000.0
2012-06-12 10:30:00,28.7,28.7,28.57,28.58,775000.0,23.73,23.73,23.6225,23.6308,775000.0
2012-06-12 10:35:00,28.58,28.61,28.53,28.53,273000.0,23.6308,23.6556,23.5894,23.5894,273000.0
2012-06-12 10:40:00,28.53,28.61,28.52,28.6,303400.0,23.5894,23.6556,23.5812,23.6473,303400.0
2012-06-12 10:45:00,28.6,28.67,28.59,28.65,165800.0,23.6473,23.7052,23.639,23.6886,165800.0
2012-06-12 10:50:00,28.66,28.67,28.61,28.64,99000.0,23.6969,23.7052,23.6556,23.6804,99000.0
2012-06-12 10:55:00,28.64,28.67,28.59,28.61,107000.0,23.6804,23.7052,23.639,23.6556,107000.0
2012-06-12 11:00:00,28.61,28.75,28.61,28.75,196800.0,23.6556,23.7713,23.6556,23.7713,196800.0
2012-06-12 11:05:00,28.74,28.78,28.74,28.78,266000.0,23.7631,23.7961,23.7631,23.7961,266000.0
2012-06-12 11:10:00,28.78,28.85,28.78,28.82,206800.0,23.7961,23.854,23.7961,23.8292,206800.0
2012-06-12 11:15:00,28.82,28.84,28.75,28.78,220800.0,23.8292,23.8457,23.7713,23.7961,220800.0
2012-06-12 11:20:00,28.78,28.89,28.78,28.87,264200.0,23.7961,23.8871,23.7961,23.8706,264200.0
2012-06-12 11:25:00,28.88,28.9,28.85,28.88,147000.0,23.8788,23.8954,23.854,23.8788,147000.0
2012-06-12 11:30:00,28.88,28.9,28.82,28.85,174000.0,23.8788,23.8954,23.8292,23.854,174000.0
2012-06-12 11:35:00,28.85,28.87,28.83,28.87,193800.0,23.854,23.8706,23.8375,23.8706,193800.0
2012-06-12 11:40:00,28.87,28.89,28.85,28.87,129800.0,23.8706,23.8871,23.854,23.8706,129800.0
2012-06-12 11:45:00,28.86,28.89,28.79,28.79,167400.0,23.8623,23.8871,23.8044,23.8044,167400.0
2012-06-12 11:50:00,28.8,28.81,28.74,28.75,253400.0,23.8127,23.8209,23.7631,23.7713,253400.0
2012-06-12 11:55:00,28.75,28.75,28.74,28.74,179400.0,23.7713,23.7713,23.7631,23.7631,179400.0
2012-06-12 12:00:00,28.75,28.79,28.74,28.78,41600.0,23.7713,23.8044,23.7631,23.7961,41600.0
2012-06-12 12:05:00,28.78,28.78,28.65,28.66,502000.0,23.7961,23.7961,23.6886,23.6969,502000.0
2012-06-12 12:10:00,28.65,28.66,28.61,28.65,137600.0,23.6886,23.6969,23.6556,23.6886,137600.0
2012-06-12 12:15:00,28.64,28.64,28.6,28.64,330400.0,23.6804,23.6804,23.6473,23.6804,330400.0
2012-06-12 12:20:00,28.64,28.68,28.63,28.68,18600.0,23.6804,23.7135,23.6721,23.7135,18600.0
2012-06-12 12:25:00,28.68,28.69,28.65,28.65,60600.0,23.7135,23.7217,23.6886,23.6886,60600.0
2012-06-12 12:30:00,28.65,28.68,28.63,28.68,62600.0,23.6886,23.7135,23.6721,23.7135,62600.0
2012-06-12 12:35:00,28.66,28.7,28.66,28.67,45200.0,23.6969,23.73,23.6969,23.7052,45200.0
2012-06-12 12:40:00,28.67,28.68,28.63,28.63,45000.0,23.7052,23.7135,23.6721,23.6721,45000.0
2012-06-12 12:45:00,28.63,28.67,28.63,28.65,39200.0,23.6721,23.7052,23.6721,23.6886,39200.0
2012-06-12 12:50:00,28.65,28.66,28.61,28.63,44000.0,23.6886,23.6969,23.6556,23.6721,44000.0
2012-06-12 12:55:00,28.63,28.64,28.61,28.64,46400.0,23.6721,23.6804,23.6556,23.6804,46400.0
2012-06-12 13:00:00,28.63,28.65,28.63,28.63,37000.0,23.6721,23.6886,23.6721,23.6721,37000.0
2012-06-12 13:05:00,28.64,28.65,28.63,28.64,131800.0,23.6804,23.6886,23.6721,23.6804,131800.0
2012-06-12 13:10:00,28.65,28.75,28.64,28.69,287800.0,23.6886,23.7713,23.6804,23.7217,287800.0
2012-06-12 13:15:00,28.69,28.72,28.69,28.72,192200.0,23.7217,23.7465,23.7217,23.7465,192200.0
2012-06-12 13:20:00,28.72,28.74,28.68,28.68,136400.0,23.7465,23.7631,23.7135,23.7135,136400.0
2012-06-12 13:25:00,28.68,28.69,28.66,28.67,138000.0,23.7135,23.7217,23.6969,23.7052,138000.0
2012-06-12 13:30:00,28.67,28.71,28.67,28.69,148200.0,23.7052,23.7383,23.7052,23.7217,148200.0
2012-06-12 13:35:00,28.7,28.75,28.7,28.75,347000.0,23.73,23.7713,23.73,23.7713,347000.0
2012-06-12 13:40:00,28.75,28.81,28.75,28.75,438800.0,23.7713,23.8209,23.7713,23.7713,438800.0
2012-06-12 13:45:00,28.75,28.78,28.72,28.74,205400.0,23.7713,23.7961,23.7465,23.7631,205400.0
2012-06-12 13:50:00,28.75,28.79,28.72,28.75,179800.0,23.7713,23.8044,23.7465,23.7713,179800.0
2012-06-12 13:55:00,28.75,28.76,28.71,28.74,188600.0,23.7713,23.7796,23.7383,23.7631,188600.0
2012-06-12 14:00:00,28.74,28.76,28.73,28.76,171000.0,23.7631,23.7796,23.7548,23.7796,171000.0
2012-06-12 14:05:00,28.76,28.81,28.75,28.79,336000.0,23.7796,23.8209,23.7713,23.8044,336000.0
2012-06-12 14:10:00,28.79,28.8,28.76,28.8,299800.0,23.8044,23.8127,23.7796,23.8127,299800.0
2012-06-12 14:15:00,28.8,28.81,28.76,28.81,155800.0,23.8127,23.8209,23.7796,23.8209,155800.0
2012-06-12 14:20:00,28.8,28.82,28.75,28.8,380400.0,23.8127,23.8292,23.7713,23.8127,380400.0
2012-06-12 14:25:00,28.81,28.82,28.78,28.79,148600.0,23.8209,23.8292,23.7961,23.8044,148600.0
2012-06-12 14:30:00,28.79,28.86,28.79,28.86,210400.0,23.8044,23.8623,23.8044,23.8623,210400.0
2012-06-12 14:35:00,28.86,28.91,28.86,28.9,263200.0,23.8623,23.9036,23.8623,23.8954,263200.0
2012-06-12 14:40:00,28.9,28.91,28.86,28.89,147800.0,23.8954,23.9036,23.8623,23.8871,147800.0
2012-06-12 14:45:00,28.89,28.92,28.88,28.92,240800.0,23.8871,23.9119,23.8788,23.9119,240800.0
2012-06-12 14:50:00,28.92,28.92,28.83,28.85,294000.0,23.9119,23.9119,23.8375,23.854,294000.0
2012-06-12 14:55:00,28.85,28.9,28.84,28.9,281000.0,23.854,23.8954,23.8457,23.8954,281000.0
2012-06-12 15:00:00,28.9,28.91,28.88,28.89,237800.0,23.8954,23.9036,23.8788,23.8871,237800.0
2012-06-12 15:05:00,28.89,28.91,28.87,28.89,187600.0,23.8871,23.9036,23.8706,23.8871,187600.0
2012-06-12 15:10:00,28.89,28.9,28.85,28.85,284400.0,23.8871,23.8954,23.854,23.854,284400.0
2012-06-12 15:15:00,28.85,28.9,28.85,28.86,306400.0,23.854,23.8954,23.854,23.8623,306400.0
2012-06-12 15:20:00,28.87,28.9,28.84,28.89,288600.0,23.8706,23.8954,23.8457,23.8871,288600.0
2012-06-12 15:25:00,28.89,28.94,28.89,28.93,322800.0,23.8871,23.9284,23.8871,23.9202,322800.0
2012-06-12 15:30:00,28.93,28.94,28.88,28.88,373800.0,23.9202,23.9284,23.8788,23.8788,373800.0
2012-06-12 15:35:00,28.87,28.93,28.86,28.93,337000.0,23.8706,23.9202,23.8623,23.9202,337000.0
2012-06-12 15:40:00,28.92,29.04,28.92,29.02,695200.0,23.9119,24.0111,23.9119,23.9946,695200.0
2012-06-12 15:45:00,29.03,29.04,29.0,29.03,727000.0,24.0028,24.0111,23.978,24.0028,727000.0
2012-06-12 15:50:00,29.03,29.03,29.0,29.03,605200.0,24.0028,24.0028,23.978,24.0028,605200.0
2012-06-12 15:55:00,29.02,29.03,29.0,29.03,1077200.0,23.9946,24.0028,23.978,24.0028,1077200.0
2012-06-13 09:30:00,28.83,28.85,28.53,28.63,788600.0,23.8375,23.854,23.5894,23.6721,788600.0
2012-06-13 09:35:00,28.63,28.69,28.61,28.69,482800.0,23.6721,23.7217,23.6556,23.7217,482800.0
2012-06-13 09:40:00,28.68,28.8,28.67,28.75,234600.0,23.7135,23.8127,23.7052,23.7713,234600.0
2012-06-13 09:45:00,28.73,28.73,28.67,28.7,102800.0,23.7548,23.7548,23.7052,23.73,102800.0
2012-06-13 09:50:00,28.7,28.7,28.58,28.61,174000.0,23.73,23.73,23.6308,23.6556,174000.0
2012-06-13 09:55:00,28.61,28.61,28.57,28.6,98800.0,23.6556,23.6556,23.6225,23.6473,98800.0
2012-06-13 10:00:00,28.6,28.68,28.58,28.68,130200.0,23.6473,23.7135,23.6308,23.7135,130200.0
2012-06-13 10:05:00,28.67,28.73,28.64,28.71,57800.0,23.7052,23.7548,23.6804,23.7383,57800.0
2012-06-13 10:10:00,28.71,28.78,28.71,28.75,237200.0,23.7383,23.7961,23.7383,23.7713,237200.0
2012-06-13 10:15:00,28.75,28.77,28.68,28.68,478400.0,23.7713,23.7879,23.7135,23.7135,478400.0
2012-06-13 10:20:00,28.68,28.71,28.61,28.62,66800.0,23.7135,23.7383,23.6556,23.6638,66800.0
2012-06-13 10:25:00,28.62,28.66,28.6,28.66,47400.0,23.6638,23.6969,23.6473,23.6969,47400.0
2012-06-13 10:30:00,28.67,28.73,28.67,28.73,207000.0,23.7052,23.7548,23.7052,23.7548,207000.0
2012-06-13 10:35:00,28.73,28.75,28.72,28.74,378000.0,23.7548,23.7713,23.7465,23.7631,378000.0
2012-06-13 10:40:00,28.75,28.78,28.74,28.78,207000.0,23.7713,23.7961,23.7631,23.7961,207000.0
2012-06-13 10:45:00,28.79,28.81,28.75,28.77,219400.0,23.8044,23.8209,23.7713,23.7879,219400.0
2012-06-13 10:50:00,28.77,28.82,28.77,28.8,132200.0,23.7879,23.8292,23.7879,23.8127,132200.0
2012-06-13 10:55:00,28.81,28.85,28.79,28.85,75800.0,23.8209,23.854,23.8044,23.854,75800.0
2012-06-13 11:00:00,28.85,28.85,28.77,28.78,75800.0,23.854,23.854,23.7879,23.7961,75800.0
2012-06-13 11:05:00,28.77,28.78,28.75,28.75,18800.0,23.7879,23.7961,23.7713,23.7713,18800.0
2012-06-13 11:10:00,28.76,28.81,28.75,28.81,43200.0,23.7796,23.8209,23.7713,23.8209,43200.0
2012-06-13 11:15:00,28.81,28.81,28.76,28.78,286600.0,23.8209,23.8209,23.7796,23.7961,286600.0
2012-06-13 11:20:00,28.78,28.81,28.78,28.79,52800.0,23.7961,23.8209,23.7961,23.8044,52800.0
2012-06-13 11:25:00,28.79,28.79,28.75,28.75,67400.0,23.8044,23.8044,23.7713,23.7713,67400.0
2012-06-13 11:30:00,28.75,28.81,28.75,28.81,77600.0,23.7713,23.8209,23.7713,23.8209,77600.0
2012-06-13 11:35:00,28.82,28.82,28.75,28.75,52800.0,23.8292,23.8292,23.7713,23.7713,52800.0
2012-06-13 11:40:00,28.75,28.77,28.72,28.73,100600.0,23.7713,23.7879,23.7465,23.7548,100600.0
2012-06-13 11:45:00,28.73,28.74,28.7,28.7,39600.0,23.7548,23.7631,23.73,23.73,39600.0
2012-06-13 11:50:00,28.7,28.71,28.64,28.65,44400.0,23.73,23.7383,23.6804,23.6886,44400.0
2012-06-13 11:55:00,28.65,28.67,28.65,28.67,37800.0,23.6886,23.7052,23.6886,23.7052,37800.0
2012-06-13 12:00:00,28.66,28.67,28.65,28.66,28600.0,23.6969,23.7052,23.6886,23.6969,28600.0
2012-06-13 12:05:00,28.65,28.65,28.58,28.6,73600.0,23.6886,23.6886,23.6308,23.6473,73600.0
2012-06-13 12:10:00,28.6,28.65,28.6,28.64,37000.0,23.6473,23.6886,23.6473,23.6804,37000.0
2012-06-13 12:15:00,28.64,28.65,28.62,28.65,50200.0,23.6804,23.6886,23.6638,23.6886,50200.0
2012-06-13 12:20:00,28.65,28.66,28.64,28.65,27400.0,23.6886,23.6969,23.6804,23.6886,27400.0
2012-06-13 12:25:00,28.65,28.65,28.61,28.63,34000.0,23.6886,23.6886,23.6556,23.6721,34000.0
2012-06-13 12:30:00,28.63,28.68,28.61,28.68,29000.0,23.6721,23.7135,23.6556,23.7135,29000.0
2012-06-13 12:35:00,28.67,28.73,28.67,28.73,190400.0,23.7052,23.7548,23.7052,23.7548,190400.0
2012-06-13 12:40:00,28.73,28.75,28.72,28.75,224400.0,23.7548,23.7713,23.7465,23.7713,224400.0
2012-06-13 12:45:00,28.76,28.81,28.76,28.77,254200.0,23.7796,23.8209,23.7796,23.7879,254200.0
2012-06-13 12:50:00,28.77,28.8,28.77,28.8,582200.0,23.7879,23.8127,23.7879,23.8127,582200.0
2012-06-13 12:55:00,28.8,28.8,28.78,28.78,79400.0,23.8127,23.8127,23.7961,23.7961,79400.0
2012-06-13 13:00:00,28.78,28.8,28.78,28.79,144400.0,23.7961,23.8127,23.7961,23.8044,144400.0
2012-06-13 13:05:00,28.79,28.84,28.77,28.83,234800.0,23.8044,23.8457,23.7879,23.8375,234800.0
2012-06-13 13:10:00,28.83,28.85,28.82,28.84,276400.0,23.8375,23.854,23.8292,23.8457,276400.0
2012-06-13 13:15:00,28.85,28.88,28.84,28.88,274200.0,23.854,23.8788,23.8457,23.8788,274200.0
2012-06-13 13:20:00,28.86,28.86,28.82,28.83,53200.0,23.8623,23.8623,23.8292,23.8375,53200.0
2012-06-13 13:25:00,28.82,28.86,28.78,28.86,98800.0,23.8292,23.8623,23.7961,23.8623,98800.0
2012-06-13 13:30:00,28.86,28.9,28.84,28.89,308000.0,23.8623,23.8954,23.8457,23.8871,308000.0
2012-06-13 13:35:00,28.89,28.89,28.86,28.87,46400.0,23.8871,23.8871,23.8623,23.8706,46400.0
2012-06-13 13:40:00,28.87,28.87,28.81,28.81,35800.0,23.8706,23.8706,23.8209,23.8209,35800.0
2012-06-13 13:45:00,28.81,28.81,28.77,28.77,27200.0,23.8209,23.8209,23.7879,23.7879,27200.0
2012-06-13 13:50:00,28.77,28.78,28.73,28.73,185200.0,23.7879,23.7961,23.7548,23.7548,185200.0
2012-06-13 13:55:00,28.71,28.71,28.6,28.61,378800.0,23.7383,23.7383,23.6473,23.6556,378800.0
2012-06-13 14:00:00,28.61,28.65,28.6,28.63,111600.0,23.6556,23.6886,23.6473,23.6721,111600.0
2012-06-13 14:05:00,28.63,28.64,28.61,28.63,21200.0,23.6721,23.6804,23.6556,23.6721,21200.0
2012-06-13 14:10:00,28.62,28.62,28.57,28.58,237200.0,23.6638,23.6638,23.6225,23.6308,237200.0
2012-06-13 14:15:00,28.58,28.61,28.57,28.6,55200.0,23.6308,23.6556,23.6225,23.6473,55200.0
2012-06-13 14:20:00,28.6,28.63,28.59,28.61,70200.0,23.6473,23.6721,23.639,23.6556,70200.0
2012-06-13 14:25:00,28.61,28.61,28.52,28.53,710600.0,23.6556,23.6556,23.5812,23.5894,710600.0
2012-06-13 14:30:00,28.53,28.53,28.45,28.45,1360400.0,23.5894,23.5894,23.5233,23.5233,1360400.0
2012-06-13 14:35:00,28.45,28.49,28.44,28.49,413200.0,23.5233,23.5564,23.515,23.5564,413200.0
2012-06-13 14:40:00,28.49,28.5,28.41,28.41,398000.0,23.5564,23.5646,23.4902,23.4902,398000.0
2012-06-13 14:45:00,28.41,28.45,28.35,28.45,860200.0,23.4902,23.5233,23.4406,23.5233,860200.0
2012-06-13 14:50:00,28.46,28.47,28.42,28.43,83000.0,23.5316,23.5398,23.4985,23.5067,83000.0
2012-06-13 14:55:00,28.42,28.45,28.4,28.4,294800.0,23.4985,23.5233,23.4819,23.4819,294800.0
2012-06-13 15:00:00,28.39,28.42,28.36,28.36,300400.0,23.4737,23.4985,23.4489,23.4489,300400.0
2012-06-13 15:05:00,28.36,28.39,28.35,28.38,204800.0,23.4489,23.4737,23.4406,23.4654,204800.0
2012-06-13 15:10:00,28.38,28.39,28.35,28.35,445400.0,23.4654,23.4737,23.4406,23.4406,445400.0
2012-06-13 15:15:00,28.35,28.39,28.24,28.24,290800.0,23.4406,23.4737,23.3496,23.3496,290800.0
2012-06-13 15:20:00,28.23,28.24,28.15,28.24,581000.0,23.3414,23.3496,23.2752,23.3496,581000.0
2012-06-13 15:25:00,28.23,28.23,28.18,28.18,318200.0,23.3414,23.3414,23.3,23.3,318200.0
2012-06-13 15:30:00,28.18,28.23,28.18,28.2,395400.0,23.3,23.3414,23.3,23.3166,395400.0
2012-06-13 15:35:00,28.2,28.26,28.2,28.24,505400.0,23.3166,23.3662,23.3166,23.3496,505400.0
2012-06-13 15:40:00,28.24,28.28,28.22,28.25,505800.0,23.3496,23.3827,23.3331,23.3579,505800.0
2012-06-13 15:45:00,28.25,28.27,28.19,28.2,943600.0,23.3579,23.3745,23.3083,23.3166,943600.0
2012-06-13 15:50:00,28.2,28.23,28.17,28.18,740000.0,23.3166,23.3414,23.2918,23.3,740000.0
2012-06-13 15:55:00,28.18,28.27,28.18,28.24,1251600.0,23.3,23.3745,23.3,23.3496,1251600.0
2012-06-14 09:30:00,28.31,28.43,28.31,28.37,23400.0,23.4075,23.5067,23.4075,23.4571,23400.0
2012-06-14 09:35:00,28.37,28.39,28.27,28.27,57200.0,23.4571,23.4737,23.3745,23.3745,57200.0
2012-06-14 09:40:00,28.25,28.33,28.24,28.29,174800.0,23.3579,23.4241,23.3496,23.391,174800.0
2012-06-14 09:45:00,28.28,28.43,28.27,28.43,321400.0,23.3827,23.5067,23.3745,23.5067,321400.0
2012-06-14 09:50:00,28.44,28.48,28.41,28.47,308400.0,23.515,23.5481,23.4902,23.5398,308400.0
2012-06-14 09:55:00,28.47,28.62,28.46,28.62,626000.0,23.5398,23.6638,23.5316,23.6638,626000.0
2012-06-14 10:00:00,28.61,28.66,28.59,28.61,537400.0,23.6556,23.6969,23.639,23.6556,537400.0
2012-06-14 10:05:00,28.61,28.68,28.58,28.59,502600.0,23.6556,23.7135,23.6308,23.639,502600.0
2012-06-14 10:10:00,28.59,28.61,28.53,28.55,355800.0,23.639,23.6556,23.5894,23.606,355800.0
2012-06-14 10:15:00,28.54,28.61,28.51,28.58,166200.0,23.5977,23.6556,23.5729,23.6308,166200.0
2012-06-14 10:20:00,28.59,28.64,28.56,28.63,400600.0,23.639,23.6804,23.6142,23.6721,400600.0
2012-06-14 10:25:00,28.63,28.64,28.58,28.61,303600.0,23.6721,23.6804,23.6308,23.6556,303600.0
2012-06-14 10:30:00,28.6,28.63,28.54,28.57,190400.0,23.6473,23.6721,23.5977,23.6225,190400.0
2012-06-14 10:35:00,28.57,28.58,28.51,28.53,59200.0,23.6225,23.6308,23.5729,23.5894,59200.0
2012-06-14 10:40:00,28.54,28.57,28.53,28.55,53800.0,23.5977,23.6225,23.5894,23.606,53800.0
2012-06-14 10:45:00,28.53,28.6,28.53,28.57,32600.0,23.5894,23.6473,23.5894,23.6225,32600.0
2012-06-14 10:50:00,28.58,28.61,28.57,28.61,88200.0,23.6308,23.6556,23.6225,23.6556,88200.0
2012-06-14 10:55:00,28.61,28.66,28.61,28.65,232800.0,23.6556,23.6969,23.6556,23.6886,232800.0
2012-06-14 11:00:00,28.65,28.66,28.55,28.61,822800.0,23.6886,23.6969,23.606,23.6556,822800.0
2012-06-14 11:05:00,28.61,28.61,28.57,28.58,39800.0,23.6556,23.6556,23.6225,23.6308,39800.0
2012-06-14 11:10:00,28.58,28.63,28.56,28.63,95800.0,23.6308,23.6721,23.6142,23.6721,95800.0
2012-06-14 11:15:00,28.62,28.65,28.61,28.65,178200.0,23.6638,23.6886,23.6556,23.6886,178200.0
2012-06-14 11:20:00,28.65,28.7,28.64,28.7,182400.0,23.6886,23.73,23.6804,23.73,182400.0
2012-06-14 11:25:00,28.7,28.73,28.68,28.73,212400.0,23.73,23.7548,23.7135,23.7548,212400.0
2012-06-14 11:30:00,28.73,28.74,28.7,28.7,81800.0,23.7548,23.7631,23.73,23.73,81800.0
2012-06-14 11:35:00,28.7,28.7,28.67,28.68,40000.0,23.73,23.73,23.7052,23.7135,40000.0
2012-06-14 11:40:00,28.7,28.7,28.67,28.67,60200.0,23.73,23.73,23.7052,23.7052,60200.0
2012-06-14 11:45:00,28.67,28.68,28.67,28.68,200200.0,23.7052,23.7135,23.7052,23.7135,200200.0
2012-06-14 11:50:00,28.68,28.7,28.68,28.68,87400.0,23.7135,23.73,23.7135,23.7135,87400.0
2012-06-14 11:55:00,28.68,28.68,28.63,28.64,89400.0,23.7135,23.7135,23.6721,23.6804,89400.0
2012-06-14 12:00:00,28.64,28.65,28.63,28.65,85000.0,23.6804,23.6886,23.6721,23.6886,85000.0
2012-06-14 12:05:00,28.64,28.65,28.61,28.62,66200.0,23.6804,23.6886,23.6556,23.6638,66200.0
2012-06-14 12:10:00,28.61,28.66,28.61,28.65,174600.0,23.6556,23.6969,23.6556,23.6886,174600.0
2012-06-14 12:15:00,28.64,28.67,28.64,28.66,56200.0,23.6804,23.7052,23.6804,23.6969,56200.0
2012-06-14 12:20:00,28.66,28.68,28.65,28.68,57600.0,23.6969,23.7135,23.6886,23.7135,57600.0
2012-06-14 12:25:00,28.68,28.68,28.65,28.65,58400.0,23.7135,23.7135,23.6886,23.6886,58400.0
2012-06-14 12:30:00,28.65,28.66,28.63,28.64,43200.0,23.6886,23.6969,23.6721,23.6804,43200.0
2012-06-14 12:35:00,28.64,28.66,28.64,28.66,89400.0,23.6804,23.6969,23.6804,23.6969,89400.0
2012-06-14 12:40:00,28.65,28.68,28.65,28.67,167000.0,23.6886,23.7135,23.6886,23.7052,167000.0
2012-06-14 12:45:00,28.66,28.7,28.65,28.68,60200.0,23.6969,23.73,23.6886,23.7135,60200.0
2012-06-14 12:50:00,28.68,28.71,28.68,28.7,227000.0,23.7135,23.7383,23.7135,23.73,227000.0
2012-06-14 12:55:00,28.7,28.71,28.68,28.68,60800.0,23.73,23.7383,23.7135,23.7135,60800.0
2012-06-14 13:00:00,28.67,28.68,28.65,28.68,35400.0,23.7052,23.7135,23.6886,23.7135,35400.0
2012-06-14 13:05:00,28.67,28.71,28.67,28.67,96400.0,23.7052,23.7383,23.7052,23.7052,96400.0
2012-06-14 13:10:00,28.67,28.67,28.63,28.63,21800.0,23.7052,23.7052,23.6721,23.6721,21800.0
2012-06-14 13:15:00,28.62,28.63,28.61,28.62,48400.0,23.6638,23.6721,23.6556,23.6638,48400.0
2012-06-14 13:20:00,28.61,28.61,28.57,28.58,52200.0,23.6556,23.6556,23.6225,23.6308,52200.0
2012-06-14 13:25:00,28.58,28.58,28.55,28.58,66400.0,23.6308,23.6308,23.606,23.6308,66400.0
2012-06-14 13:30:00,28.57,28.61,28.56,28.59,73400.0,23.6225,23.6556,23.6142,23.639,73400.0
2012-06-14 13:35:00,28.6,28.64,28.57,28.61,329600.0,23.6473,23.6804,23.6225,23.6556,329600.0
2012-06-14 13:40:00,28.62,28.63,28.61,28.61,166800.0,23.6638,23.6721,23.6556,23.6556,166800.0
2012-06-14 13:45:00,28.61,28.61,28.6,28.61,281000.0,23.6556,23.6556,23.6473,23.6556,281000.0
2012-06-14 13:50:00,28.61,28.64,28.6,28.62,206600.0,23.6556,23.6804,23.6473,23.6638,206600.0
2012-06-14 13:55:00,28.62,28.68,28.61,28.66,480400.0,23.6638,23.7135,23.6556,23.6969,480400.0
2012-06-14 14:00:00,28.66,28.68,28.65,28.67,160600.0,23.6969,23.7135,23.6886,23.7052,160600.0
2012-06-14 14:05:00,28.67,28.68,28.66,28.68,76800.0,23.7052,23.7135,23.6969,23.7135,76800.0
2012-06-14 14:10:00,28.67,28.68,28.65,28.67,56600.0,23.7052,23.7135,23.6886,23.7052,56600.0
2012-06-14 14:15:00,28.67,28.68,28.64,28.64,73200.0,23.7052,23.7135,23.6804,23.6804,73200.0
2012-06-14 14:20:00,28.64,28.65,28.58,28.58,79400.0,23.6804,23.6886,23.6308,23.6308,79400.0
2012-06-14 14:25:00,28.58,28.59,28.54,28.55,124600.0,23.6308,23.639,23.5977,23.606,124600.0
2012-06-14 14:30:00,28.55,28.56,28.52,28.52,162600.0,23.606,23.6142,23.5812,23.5812,162600.0
2012-06-14 14:35:00,28.53,28.55,28.52,28.55,93000.0,23.5894,23.606,23.5812,23.606,93000.0
2012-06-14 14:40:00,28.55,28.58,28.54,28.57,164400.0,23.606,23.6308,23.5977,23.6225,164400.0
2012-06-14 14:45:00,28.57,28.57,28.52,28.53,196600.0,23.6225,23.6225,23.5812,23.5894,196600.0
2012-06-14 14:50:00,28.53,28.54,28.5,28.5,78600.0,23.5894,23.5977,23.5646,23.5646,78600.0
2012-06-14 14:55:00,28.5,28.51,28.46,28.46,206200.0,23.5646,23.5729,23.5316,23.5316,206200.0
2012-06-14 15:00:00,28.45,28.54,28.45,28.54,131400.0,23.5233,23.5977,23.5233,23.5977,131400.0
2012-06-14 15:05:00,28.54,28.83,28.54,28.68,609000.0,23.5977,23.8375,23.5977,23.7135,609000.0
2012-06-14 15:10:00,28.67,28.8,28.65,28.79,816800.0,23.7052,23.8127,23.6886,23.8044,816800.0
2012-06-14 15:15:00,28.79,28.81,28.64,28.65,728400.0,23.8044,23.8209,23.6804,23.6886,728400.0
2012-06-14 15:20:00,28.65,28.69,28.55,28.55,377400.0,23.6886,23.7217,23.606,23.606,377400.0
2012-06-14 15:25:00,28.56,28.64,28.53,28.59,311800.0,23.6142,23.6804,23.5894,23.639,311800.0
2012-06-14 15:30:00,28.59,28.66,28.58,28.64,241000.0,23.639,23.6969,23.6308,23.6804,241000.0
2012-06-14 15:35:00,28.66,28.73,28.65,28.71,323600.0,23.6969,23.7548,23.6886,23.7383,323600.0
2012-06-14 15:40:00,28.71,28.73,28.65,28.66,158600.0,23.7383,23.7548,23.6886,23.6969,158600.0
2012-06-14 15:45:00,28.66,28.76,28.66,28.73,491000.0,23.6969,23.7796,23.6969,23.7548,491000.0
2012-06-14 15:50:00,28.73,28.76,28.69,28.71,454600.0,23.7548,23.7796,23.7217,23.7383,454600.0
2012-06-14 15:55:00,28.71,28.71,28.67,28.7,697800.0,23.7383,23.7383,23.7052,23.73,697800.0
2012-06-15 09:30:00,28.7,28.75,28.63,28.64,52200.0,23.7919,23.8334,23.7339,23.7422,52200.0
2012-06-15 09:35:00,28.64,28.68,28.64,28.65,102200.0,23.7422,23.7753,23.7422,23.7505,102200.0
2012-06-15 09:40:00,28.66,28.73,28.66,28.71,44600.0,23.7587,23.8168,23.7587,23.8002,44600.0
2012-06-15 09:45:00,28.71,28.74,28.68,28.68,167000.0,23.8002,23.8251,23.7753,23.7753,167000.0
2012-06-15 09:50:00,28.68,28.71,28.65,28.66,90800.0,23.7753,23.8002,23.7505,23.7587,90800.0
2012-06-15 09:55:00,28.65,28.71,28.59,28.68,421000.0,23.7505,23.8002,23.7007,23.7753,421000.0
2012-06-15 10:00:00,28.7,28.77,28.7,28.72,151800.0,23.7919,23.8499,23.7919,23.8085,151800.0
2012-06-15 10:05:00,28.72,28.82,28.72,28.81,452400.0,23.8085,23.8914,23.8085,23.8831,452400.0
2012-06-15 10:10:00,28.8,28.82,28.77,28.77,111200.0,23.8748,23.8914,23.8499,23.8499,111200.0
2012-06-15 10:15:00,28.78,28.79,28.74,28.74,76000.0,23.8582,23.8665,23.8251,23.8251,76000.0
2012-06-15 10:20:00,28.73,28.76,28.71,28.72,357800.0,23.8168,23.8416,23.8002,23.8085,357800.0
2012-06-15 10:25:00,28.71,28.74,28.69,28.74,78600.0,23.8002,23.8251,23.7836,23.8251,78600.0
2012-06-15 10:30:00,28.74,28.76,28.7,28.74,78200.0,23.8251,23.8416,23.7919,23.8251,78200.0
2012-06-15 10:35:00,28.74,28.74,28.68,28.72,50000.0,23.8251,23.8251,23.7753,23.8085,50000.0
2012-06-15 10:40:00,28.72,28.73,28.67,28.7,45200.0,23.8085,23.8168,23.767,23.7919,45200.0
2012-06-15 10:45:00,28.7,28.75,28.7,28.75,9400.0,23.7919,23.8334,23.7919,23.8334,9400.0
2012-06-15 10:50:00,28.74,28.75,28.73,28.74,38600.0,23.8251,23.8334,23.8168,23.8251,38600.0
2012-06-15 10:55:00,28.75,28.76,28.73,28.75,27000.0,23.8334,23.8416,23.8168,23.8334,27000.0
2012-06-15 11:00:00,28.75,28.77,28.74,28.74,21600.0,23.8334,23.8499,23.8251,23.8251,21600.0
2012-06-15 11:05:00,28.73,28.75,28.73,28.75,12800.0,23.8168,23.8334,23.8168,23.8334,12800.0
2012-06-15 11:10:00,28.78,28.8,28.78,28.79,69600.0,23.8582,23.8748,23.8582,23.8665,69600.0
2012-06-15 11:15:00,28.79,28.79,28.78,28.79,16800.0,23.8665,23.8665,23.8582,23.8665,16800.0
2012-06-15 11:20:00,28.78,28.79,28.76,28.77,75800.0,23.8582,23.8665,23.8416,23.8499,75800.0
2012-06-15 11:25:00,28.76,28.79,28.75,28.79,106600.0,23.8416,23.8665,23.8334,23.8665,106600.0
2012-06-15 11:30:00,28.79,28.81,28.78,28.78,70600.0,23.8665,23.8831,23.8582,23.8582,70600.0
2012-06-15 11:35:00,28.79,28.82,28.78,28.81,87000.0,23.8665,23.8914,23.8582,23.8831,87000.0
2012-06-15 11:40:00,28.81,28.83,28.8,28.81,29000.0,23.8831,23.8997,23.8748,23.8831,29000.0
2012-06-15 11:45:00,28.81,28.83,28.81,28.83,54200.0,23.8831,23.8997,23.8831,23.8997,54200.0
2012-06-15 11:50:00,28.83,28.83,28.81,28.82,38600.0,23.8997,23.8997,23.8831,23.8914,38600.0
2012-06-15 11:55:00,28.82,28.82,28.79,28.8,30000.0,23.8914,23.8914,23.8665,23.8748,30000.0
2012-06-15 12:00:00,28.8,28.81,28.8,28.81,81800.0,23.8748,23.8831,23.8748,23.8831,81800.0
2012-06-15 12:05:00,28.81,28.81,28.79,28.8,45000.0,23.8831,23.8831,23.8665,23.8748,45000.0
2012-06-15 12:10:00,28.8,28.8,28.77,28.78,62600.0,23.8748,23.8748,23.8499,23.8582,62600.0
2012-06-15 12:15:00,28.79,28.79,28.77,28.78,86200.0,23.8665,23.8665,23.8499,23.8582,86200.0
2012-06-15 12:20:00,28.78,28.79,28.74,28.75,67200.0,23.8582,23.8665,23.8251,23.8334,67200.0
2012-06-15 12:25:00,28.75,28.77,28.75,28.77,76600.0,23.8334,23.8499,23.8334,23.8499,76600.0
2012-06-15 12:30:00,28.77,28.77,28.75,28.76,34600.0,23.8499,23.8499,23.8334,23.8416,34600.0
2012-06-15 12:35:00,28.76,28.77,28.74,28.75,89200.0,23.8416,23.8499,23.8251,23.8334,89200.0
2012-06-15 12:40:00,28.75,28.75,28.74,28.75,70400.0,23.8334,23.8334,23.8251,23.8334,70400.0
2012-06-15 12:45:00,28.75,28.77,28.75,28.76,323800.0,23.8334,23.8499,23.8334,23.8416,323800.0
2012-06-15 12:50:00,28.75,28.76,28.75,28.76,14800.0,23.8334,23.8416,23.8334,23.8416,14800.0
2012-06-15 12:55:00,28.76,28.76,28.75,28.76,73600.0,23.8416,23.8416,23.8334,23.8416,73600.0
2012-06-15 13:00:00,28.76,28.81,28.76,28.8,477400.0,23.8416,23.8831,23.8416,23.8748,477400.0
2012-06-15 13:05:00,28.81,28.83,28.8,28.82,45000.0,23.8831,23.8997,23.8748,23.8914,45000.0
2012-06-15 13:10:00,28.81,28.82,28.81,28.82,64400.0,23.8831,23.8914,23.8831,23.8914,64400.0
2012-06-15 13:15:00,28.82,28.85,28.81,28.82,69000.0,23.8914,23.9163,23.8831,23.8914,69000.0
2012-06-15 13:20:00,28.82,28.82,28.78,28.79,82600.0,23.8914,23.8914,23.8582,23.8665,82600.0
2012-06-15 13:25:00,28.8,28.8,28.76,28.77,75000.0,23.8748,23.8748,23.8416,23.8499,75000.0
2012-06-15 13:30:00,28.77,28.78,28.74,28.78,341400.0,23.8499,23.8582,23.8251,23.8582,341400.0
2012-06-15 13:35:00,28.78,28.8,28.77,28.78,58600.0,23.8582,23.8748,23.8499,23.8582,58600.0
2012-06-15 13:40:00,28.78,28.79,28.78,28.79,44000.0,23.8582,23.8665,23.8582,23.8665,44000.0
2012-06-15 13:45:00,28.79,28.81,28.79,28.81,63600.0,23.8665,23.8831,23.8665,23.8831,63600.0
2012-06-15 13:50:00,28.81,28.81,28.78,28.79,37600.0,23.8831,23.8831,23.8582,23.8665,37600.0
2012-06-15 13:55:00,28.79,28.81,28.77,28.8,76200.0,23.8665,23.8831,23.8499,23.8748,76200.0
2012-06-15 14:00:00,28.8,28.81,28.79,28.81,53000.0,23.8748,23.8831,23.8665,23.8831,53000.0
2012-06-15 14:05:00,28.81,28.82,28.79,28.81,67600.0,23.8831,23.8914,23.8665,23.8831,67600.0
2012-06-15 14:10:00,28.8,28.83,28.79,28.82,174000.0,23.8748,23.8997,23.8665,23.8914,174000.0
2012-06-15 14:15:00,28.82,28.82,28.81,28.82,53000.0,23.8914,23.8914,23.8831,23.8914,53000.0
2012-06-15 14:20:00,28.82,28.86,28.82,28.86,102600.0,23.8914,23.9245,23.8914,23.9245,102600.0
2012-06-15 14:25:00,28.87,28.9,28.86,28.89,92400.0,23.9328,23.9577,23.9245,23.9494,92400.0
2012-06-15 14:30:00,28.89,28.9,28.86,28.88,54000.0,23.9494,23.9577,23.9245,23.9411,54000.0
2012-06-15 14:35:00,28.88,28.93,28.88,28.93,97200.0,23.9411,23.9826,23.9411,23.9826,97200.0
2012-06-15 14:40:00,28.93,28.97,28.93,28.97,253600.0,23.9826,24.0157,23.9826,24.0157,253600.0
2012-06-15 14:45:00,28.97,28.98,28.93,28.93,238800.0,24.0157,24.024,23.9826,23.9826,238800.0
2012-06-15 14:50:00,28.93,28.94,28.89,28.89,236200.0,23.9826,23.9909,23.9494,23.9494,236200.0
2012-06-15 14:55:00,28.9,28.93,28.88,28.89,102600.0,23.9577,23.9826,23.9411,23.9494,102600.0
2012-06-15 15:00:00,28.89,28.93,28.88,28.93,56600.0,23.9494,23.9826,23.9411,23.9826,56600.0
2012-06-15 15:05:00,28.93,28.94,28.9,28.92,196600.0,23.9826,23.9909,23.9577,23.9743,196600.0
2012-06-15 15:10:00,28.93,28.95,28.92,28.95,117200.0,23.9826,23.9992,23.9743,23.9992,117200.0
2012-06-15 15:15:00,28.95,28.97,28.92,28.96,194600.0,23.9992,24.0157,23.9743,24.0074,194600.0
2012-06-15 15:20:00,28.96,28.97,28.94,28.96,145600.0,24.0074,24.0157,23.9909,24.0074,145600.0
2012-06-15 15:25:00,28.96,28.98,28.96,28.98,170600.0,24.0074,24.024,24.0074,24.024,170600.0
2012-06-15 15:30:00,28.98,29.0,28.96,28.98,225200.0,24.024,24.0406,24.0074,24.024,225200.0
2012-06-15 15:35:00,28.98,28.98,28.95,28.98,237600.0,24.024,24.024,23.9992,24.024,237600.0
2012-06-15 15:40:00,28.98,29.02,28.97,29.02,628600.0,24.024,24.0572,24.0157,24.0572,628600.0
2012-06-15 15:45:00,29.01,29.04,28.98,29.04,755600.0,24.0489,24.0738,24.024,24.0738,755600.0
2012-06-15 15:50:00,29.04,29.04,29.02,29.03,351400.0,24.0738,24.0738,24.0572,24.0655,351400.0
2012-06-15 15:55:00,29.03,29.04,28.99,29.0,1002800.0,24.0655,24.0738,24.0323,24.0406,1002800.0
2012-06-18 09:30:00,28.81,28.87,28.62,28.63,299400.0,23.8831,23.9328,23.7256,23.7339,299400.0
2012-06-18 09:35:00,28.64,28.79,28.64,28.78,330800.0,23.7422,23.8665,23.7422,23.8582,330800.0
2012-06-18 09:40:00,28.8,28.85,28.75,28.82,311200.0,23.8748,23.9163,23.8334,23.8914,311200.0
2012-06-18 09:45:00,28.82,28.86,28.72,28.73,657200.0,23.8914,23.9245,23.8085,23.8168,657200.0
2012-06-18 09:50:00,28.72,28.74,28.68,28.72,335400.0,23.8085,23.8251,23.7753,23.8085,335400.0
2012-06-18 09:55:00,28.72,28.77,28.68,28.76,151800.0,23.8085,23.8499,23.7753,23.8416,151800.0
2012-06-18 10:00:00,28.78,28.83,28.75,28.83,200600.0,23.8582,23.8997,23.8334,23.8997,200600.0
2012-06-18 10:05:00,28.83,28.83,28.79,28.79,116400.0,23.8997,23.8997,23.8665,23.8665,116400.0
2012-06-18 10:10:00,28.8,28.82,28.77,28.81,419000.0,23.8748,23.8914,23.8499,23.8831,419000.0
2012-06-18 10:15:00,28.8,28.89,28.79,28.89,77800.0,23.8748,23.9494,23.8665,23.9494,77800.0
2012-06-18 10:20:00,28.89,28.93,28.89,28.91,417800.0,23.9494,23.9826,23.9494,23.966,417800.0
2012-06-18 10:25:00,28.91,28.97,28.91,28.97,222600.0,23.966,24.0157,23.966,24.0157,222600.0
2012-06-18 10:30:00,28.97,28.97,28.93,28.93,102000.0,24.0157,24.0157,23.9826,23.9826,102000.0
2012-06-18 10:35:00,28.93,28.94,28.92,28.93,107800.0,23.9826,23.9909,23.9743,23.9826,107800.0
2012-06-18 10:40:00,28.93,29.0,28.93,28.97,233400.0,23.9826,24.0406,23.9826,24.0157,233400.0
2012-06-18 10:45:00,28.99,29.07,28.97,29.06,284200.0,24.0323,24.0986,24.0157,24.0903,284200.0
2012-06-18 10:50:00,29.06,29.09,28.97,28.98,258600.0,24.0903,24.1152,24.0157,24.024,258600.0
2012-06-18 10:55:00,28.98,29.0,28.93,28.95,225200.0,24.024,24.0406,23.9826,23.9992,225200.0
2012-06-18 11:00:00,28.95,28.97,28.92,28.93,149600.0,23.9992,24.0157,23.9743,23.9826,149600.0
2012-06-18 11:05:00,28.94,28.94,28.88,28.89,68800.0,23.9909,23.9909,23.9411,23.9494,68800.0
2012-06-18 11:10:00,28.9,28.9,28.88,28.9,42600.0,23.9577,23.9577,23.9411,23.9577,42600.0
2012-06-18 11:15:00,28.9,28.9,28.83,28.84,153000.0,23.9577,23.9577,23.8997,23.908,153000.0
2012-06-18 11:20:00,28.85,28.86,28.82,28.84,199400.0,23.9163,23.9245,23.8914,23.908,199400.0
2012-06-18 11:25:00,28.84,28.89,28.84,28.89,145400.0,23.908,23.9494,23.908,23.9494,145400.0
2012-06-18 11:30:00,28.89,28.91,28.86,28.86,273000.0,23.9494,23.966,23.9245,23.9245,273000.0
2012-06-18 11:35:00,28.86,28.87,28.75,28.75,660200.0,23.9245,23.9328,23.8334,23.8334,660200.0
2012-06-18 11:40:00,28.75,28.79,28.73,28.79,135000.0,23.8334,23.8665,23.8168,23.8665,135000.0
2012-06-18 11:45:00,28.78,28.83,28.75,28.76,137600.0,23.8582,23.8997,23.8334,23.8416,137600.0
2012-06-18 11:50:00,28.77,28.83,28.73,28.83,55400.0,23.8499,23.8997,23.8168,23.8997,55400.0
2012-06-18 11:55:00,28.83,28.86,28.81,28.86,58800.0,23.8997,23.9245,23.8831,23.9245,58800.0
2012-06-18 12:00:00,28.86,28.86,28.8,28.8,23000.0,23.9245,23.9245,23.8748,23.8748,23000.0
2012-06-18 12:05:00,28.8,28.81,28.78,28.8,20400.0,23.8748,23.8831,23.8582,23.8748,20400.0
2012-06-18 12:10:00,28.8,28.81,28.78,28.8,50400.0,23.8748,23.8831,23.8582,23.8748,50400.0
2012-06-18 12:15:00,28.82,28.85,28.81,28.84,33800.0,23.8914,23.9163,23.8831,23.908,33800.0
2012-06-18 12:20:00,28.84,28.84,28.81,28.81,41800.0,23.908,23.908,23.8831,23.8831,41800.0
2012-06-18 12:25:00,28.82,28.83,28.81,28.82,18200.0,23.8914,23.8997,23.8831,23.8914,18200.0
2012-06-18 12:30:00,28.82,28.83,28.82,28.82,59200.0,23.8914,23.8997,23.8914,23.8914,59200.0
2012-06-18 12:35:00,28.82,28.83,28.79,28.8,15200.0,23.8914,23.8997,23.8665,23.8748,15200.0
2012-06-18 12:40:00,28.8,28.85,28.8,28.85,15000.0,23.8748,23.9163,23.8748,23.9163,15000.0
2012-06-18 12:45:00,28.85,28.88,28.84,28.88,24800.0,23.9163,23.9411,23.908,23.9411,24800.0
2012-06-18 12:50:00,28.91,28.91,28.86,28.86,76200.0,23.966,23.966,23.9245,23.9245,76200.0
2012-06-18 12:55:00,28.86,28.87,28.82,28.82,10800.0,23.9245,23.9328,23.8914,23.8914,10800.0
2012-06-18 13:00:00,28.84,28.86,28.82,28.84,41800.0,23.908,23.9245,23.8914,23.908,41800.0
2012-06-18 13:05:00,28.85,28.88,28.85,28.88,18200.0,23.9163,23.9411,23.9163,23.9411,18200.0
2012-06-18 13:10:00,28.88,28.91,28.88,28.89,111800.0,23.9411,23.966,23.9411,23.9494,111800.0
2012-06-18 13:15:00,28.91,28.92,28.9,28.91,15000.0,23.966,23.9743,23.9577,23.966,15000.0
2012-06-18 13:20:00,28.91,28.93,28.91,28.91,16200.0,23.966,23.9826,23.966,23.966,16200.0
2012-06-18 13:25:00,28.92,28.98,28.92,28.98,95000.0,23.9743,24.024,23.9743,24.024,95000.0
2012-06-18 13:30:00,28.98,28.98,28.96,28.96,45400.0,24.024,24.024,24.0074,24.0074,45400.0
2012-06-18 13:35:00,28.98,29.01,28.98,28.99,121800.0,24.024,24.0489,24.024,24.0323,121800.0
2012-06-18 13:40:00,28.98,29.0,28.97,28.98,61200.0,24.024,24.0406,24.0157,24.024,61200.0
2012-06-18 13:45:00,28.98,28.99,28.96,28.96,30200.0,24.024,24.0323,24.0074,24.0074,30200.0
2012-06-18 13:50:00,28.96,28.98,28.96,28.98,6400.0,24.0074,24.024,24.0074,24.024,6400.0
2012-06-18 13:55:00,28.98,29.03,28.98,29.03,89800.0,24.024,24.0655,24.024,24.0655,89800.0
2012-06-18 14:00:00,29.03,29.03,28.99,28.99,44600.0,24.0655,24.0655,24.0323,24.0323,44600.0
2012-06-18 14:05:00,28.99,29.01,28.99,29.0,22200.0,24.0323,24.0489,24.0323,24.0406,22200.0
2012-06-18 14:10:00,29.0,29.03,29.0,29.03,17800.0,24.0406,24.0655,24.0406,24.0655,17800.0
2012-06-18 14:15:00,29.03,29.06,29.03,29.05,53000.0,24.0655,24.0903,24.0655,24.0821,53000.0
2012-06-18 14:20:00,29.05,29.08,29.04,29.06,101800.0,24.0821,24.1069,24.0738,24.0903,101800.0
2012-06-18 14:25:00,29.06,29.07,29.03,29.03,109200.0,24.0903,24.0986,24.0655,24.0655,109200.0
2012-06-18 14:30:00,29.02,29.07,29.02,29.06,35000.0,24.0572,24.0986,24.0572,24.0903,35000.0
2012-06-18 14:35:00,29.06,29.06,29.05,29.05,33600.0,24.0903,24.0903,24.0821,24.0821,33600.0
2012-06-18 14:40:00,29.05,29.05,29.03,29.03,40600.0,24.0821,24.0821,24.0655,24.0655,40600.0
2012-06-18 14:45:00,29.04,29.04,28.99,29.0,94400.0,24.0738,24.0738,24.0323,24.0406,94400.0
2012-06-18 14:50:00,28.99,29.02,28.99,28.99,39400.0,24.0323,24.0572,24.0323,24.0323,39400.0
2012-06-18 14:55:00,29.0,29.02,28.99,29.02,35800.0,24.0406,24.0572,24.0323,24.0572,35800.0
2012-06-18 15:00:00,29.02,29.07,29.02,29.07,46600.0,24.0572,24.0986,24.0572,24.0986,46600.0
2012-06-18 15:05:00,29.08,29.08,29.03,29.05,66600.0,24.1069,24.1069,24.0655,24.0821,66600.0
2012-06-18 15:10:00,29.05,29.06,28.98,28.98,109200.0,24.0821,24.0903,24.024,24.024,109200.0
2012-06-18 15:15:00,28.98,29.0,28.96,28.97,97800.0,24.024,24.0406,24.0074,24.0157,97800.0
2012-06-18 15:20:00,28.98,29.02,28.96,28.98,151800.0,24.024,24.0572,24.0074,24.024,151800.0
2012-06-18 15:25:00,28.98,29.04,28.98,29.04,62000.0,24.024,24.0738,24.024,24.0738,62000.0
2012-06-18 15:30:00,29.03,29.05,28.99,28.99,46000.0,24.0655,24.0821,24.0323,24.0323,46000.0
2012-06-18 15:35:00,28.98,29.03,28.95,29.03,326400.0,24.024,24.0655,23.9992,24.0655,326400.0
2012-06-18 15:40:00,29.03,29.08,29.0,29.05,168400.0,24.0655,24.1069,24.0406,24.0821,168400.0
2012-06-18 15:45:00,29.05,29.07,29.01,29.05,192400.0,24.0821,24.0986,24.0489,24.0821,192400.0
2012-06-18 15:50:00,29.05,29.07,29.02,29.02,271200.0,24.0821,24.0986,24.0572,24.0572,271200.0
2012-06-18 15:55:00,29.02,29.06,29.02,29.03,458000.0,24.0572,24.0903,24.0572,24.0655,458000.0
2012-06-19 09:30:00,29.18,29.18,29.14,29.18,179400.0,24.1898,24.1898,24.1567,24.1898,179400.0
2012-06-19 09:35:00,29.18,29.24,29.16,29.24,441800.0,24.1898,24.2396,24.1732,24.2396,441800.0
2012-06-19 09:40:00,29.24,29.27,29.21,29.24,289000.0,24.2396,24.2644,24.2147,24.2396,289000.0
2012-06-19 09:45:00,29.24,29.28,29.23,29.27,118200.0,24.2396,24.2727,24.2313,24.2644,118200.0
2012-06-19 09:50:00,29.27,29.33,29.27,29.31,156000.0,24.2644,24.3142,24.2644,24.2976,156000.0
2012-06-19 09:55:00,29.31,29.43,29.31,29.43,549000.0,24.2976,24.3971,24.2976,24.3971,549000.0
2012-06-19 10:00:00,29.43,29.49,29.42,29.49,339600.0,24.3971,24.4468,24.3888,24.4468,339600.0
2012-06-19 10:05:00,29.48,29.48,29.44,29.46,323000.0,24.4385,24.4385,24.4054,24.4219,323000.0
2012-06-19 10:10:00,29.47,29.49,29.47,29.49,278000.0,24.4302,24.4468,24.4302,24.4468,278000.0
2012-06-19 10:15:00,29.49,29.51,29.48,29.5,178400.0,24.4468,24.4634,24.4385,24.4551,178400.0
2012-06-19 10:20:00,29.5,29.55,29.49,29.49,277200.0,24.4551,24.4965,24.4468,24.4468,277200.0
2012-06-19 10:25:00,29.49,29.54,29.49,29.51,122600.0,24.4468,24.4883,24.4468,24.4634,122600.0
2012-06-19 10:30:00,29.52,29.55,29.5,29.53,90800.0,24.4717,24.4965,24.4551,24.48,90800.0
2012-06-19 10:35:00,29.53,29.55,29.51,29.52,79600.0,24.48,24.4965,24.4634,24.4717,79600.0
2012-06-19 10:40:00,29.52,29.52,29.47,29.47,134200.0,24.4717,24.4717,24.4302,24.4302,134200.0
2012-06-19 10:45:00,29.48,29.48,29.46,29.47,80600.0,24.4385,24.4385,24.4219,24.4302,80600.0
2012-06-19 10:50:00,29.47,29.53,29.47,29.52,160800.0,24.4302,24.48,24.4302,24.4717,160800.0
2012-06-19 10:55:00,29.52,29.52,29.46,29.48,103800.0,24.4717,24.4717,24.4219,24.4385,103800.0
2012-06-19 11:00:00,29.47,29.53,29.42,29.42,143000.0,24.4302,24.48,24.3888,24.3888,143000.0
2012-06-19 11:05:00,29.42,29.42,29.38,29.38,117600.0,24.3888,24.3888,24.3556,24.3556,117600.0
2012-06-19 11:10:00,29.39,29.42,29.34,29.34,54800.0,24.3639,24.3888,24.3225,24.3225,54800.0
2012-06-19 11:15:00,29.34,29.35,29.33,29.33,36400.0,24.3225,24.3307,24.3142,24.3142,36400.0
2012-06-19 11:20:00,29.32,29.35,29.32,29.34,35400.0,24.3059,24.3307,24.3059,24.3225,35400.0
2012-06-19 11:25:00,29.34,29.35,29.33,29.35,63000.0,24.3225,24.3307,24.3142,24.3307,63000.0
2012-06-19 11:30:00,29.35,29.39,29.34,29.39,67600.0,24.3307,24.3639,24.3225,24.3639,67600.0
2012-06-19 11:35:00,29.39,29.39,29.36,29.37,36000.0,24.3639,24.3639,24.339,24.3473,36000.0
2012-06-19 11:40:00,29.38,29.46,29.37,29.45,294000.0,24.3556,24.4219,24.3473,24.4136,294000.0
2012-06-19 11:45:00,29.45,29.46,29.43,29.43,90200.0,24.4136,24.4219,24.3971,24.3971,90200.0
2012-06-19 11:50:00,29.44,29.45,29.42,29.43,99800.0,24.4054,24.4136,24.3888,24.3971,99800.0
2012-06-19 11:55:00,29.43,29.46,29.43,29.45,85400.0,24.3971,24.4219,24.3971,24.4136,85400.0
2012-06-19 12:00:00,29.45,29.47,29.44,29.44,77000.0,24.4136,24.4302,24.4054,24.4054,77000.0
2012-06-19 12:05:00,29.44,29.44,29.43,29.43,22000.0,24.4054,24.4054,24.3971,24.3971,22000.0
2012-06-19 12:10:00,29.42,29.42,29.41,29.42,24200.0,24.3888,24.3888,24.3805,24.3888,24200.0
2012-06-19 12:15:00,29.41,29.41,29.4,29.41,13400.0,24.3805,24.3805,24.3722,24.3805,13400.0
2012-06-19 12:20:00,29.41,29.43,29.41,29.41,55600.0,24.3805,24.3971,24.3805,24.3805,55600.0
2012-06-19 12:25:00,29.41,29.42,29.4,29.41,27200.0,24.3805,24.3888,24.3722,24.3805,27200.0
2012-06-19 12:30:00,29.4,29.4,29.38,29.38,22600.0,24.3722,24.3722,24.3556,24.3556,22600.0
2012-06-19 12:35:00,29.37,29.37,29.33,29.33,88200.0,24.3473,24.3473,24.3142,24.3142,88200.0
2012-06-19 12:40:00,29.34,29.34,29.33,29.34,93600.0,24.3225,24.3225,24.3142,24.3225,93600.0
2012-06-19 12:45:00,29.34,29.38,29.34,29.38,120200.0,24.3225,24.3556,24.3225,24.3556,120200.0
2012-06-19 12:50:00,29.38,29.39,29.36,29.39,196000.0,24.3556,24.3639,24.339,24.3639,196000.0
2012-06-19 12:55:00,29.4,29.46,29.4,29.45,405000.0,24.3722,24.4219,24.3722,24.4136,405000.0
2012-06-19 13:00:00,29.46,29.48,29.44,29.47,493600.0,24.4219,24.4385,24.4054,24.4302,493600.0
2012-06-19 13:05:00,29.47,29.47,29.45,29.45,102800.0,24.4302,24.4302,24.4136,24.4136,102800.0
2012-06-19 13:10:00,29.44,29.47,29.43,29.45,116200.0,24.4054,24.4302,24.3971,24.4136,116200.0
2012-06-19 13:15:00,29.46,29.5,29.46,29.5,436000.0,24.4219,24.4551,24.4219,24.4551,436000.0
2012-06-19 13:20:00,29.5,29.54,29.5,29.54,109600.0,24.4551,24.4883,24.4551,24.4883,109600.0
2012-06-19 13:25:00,29.52,29.53,29.5,29.5,101200.0,24.4717,24.48,24.4551,24.4551,101200.0
2012-06-19 13:30:00,29.51,29.52,29.49,29.5,57400.0,24.4634,24.4717,24.4468,24.4551,57400.0
2012-06-19 13:35:00,29.5,29.53,29.49,29.52,198600.0,24.4551,24.48,24.4468,24.4717,198600.0
2012-06-19 13:40:00,29.52,29.52,29.49,29.5,95000.0,24.4717,24.4717,24.4468,24.4551,95000.0
2012-06-19 13:45:00,29.51,29.53,29.49,29.5,60400.0,24.4634,24.48,24.4468,24.4551,60400.0
2012-06-19 13:50:00,29.5,29.5,29.47,29.48,184000.0,24.4551,24.4551,24.4302,24.4385,184000.0
2012-06-19 13:55:00,29.48,29.51,29.48,29.5,34200.0,24.4385,24.4634,24.4385,24.4551,34200.0
2012-06-19 14:00:00,29.5,29.5,29.49,29.5,76000.0,24.4551,24.4551,24.4468,24.4551,76000.0
2012-06-19 14:05:00,29.5,29.5,29.48,29.5,81200.0,24.4551,24.4551,24.4385,24.4551,81200.0
2012-06-19 14:10:00,29.49,29.5,29.49,29.5,28400.0,24.4468,24.4551,24.4468,24.4551,28400.0
2012-06-19 14:15:00,29.5,29.5,29.5,29.5,39400.0,24.4551,24.4551,24.4551,24.4551,39400.0
2012-06-19 14:20:00,29.5,29.5,29.5,29.5,23600.0,24.4551,24.4551,24.4551,24.4551,23600.0
2012-06-19 14:25:00,29.49,29.49,29.45,29.47,51400.0,24.4468,24.4468,24.4136,24.4302,51400.0
2012-06-19 14:30:00,29.47,29.48,29.42,29.43,342600.0,24.4302,24.4385,24.3888,24.3971,342600.0
2012-06-19 14:35:00,29.43,29.48,29.42,29.48,51400.0,24.3971,24.4385,24.3888,24.4385,51400.0
2012-06-19 14:40:00,29.47,29.48,29.41,29.41,45800.0,24.4302,24.4385,24.3805,24.3805,45800.0
2012-06-19 14:45:00,29.42,29.43,29.36,29.4,39400.0,24.3888,24.3971,24.339,24.3722,39400.0
2012-06-19 14:50:00,29.4,29.41,29.38,29.4,45200.0,24.3722,24.3805,24.3556,24.3722,45200.0
2012-06-19 14:55:00,29.4,29.45,29.4,29.45,40800.0,24.3722,24.4136,24.3722,24.4136,40800.0
2012-06-19 15:00:00,29.45,29.45,29.41,29.45,273800.0,24.4136,24.4136,24.3805,24.4136,273800.0
2012-06-19 15:05:00,29.45,29.49,29.45,29.49,27400.0,24.4136,24.4468,24.4136,24.4468,27400.0
2012-06-19 15:10:00,29.49,29.5,29.48,29.49,118800.0,24.4468,24.4551,24.4385,24.4468,118800.0
2012-06-19 15:15:00,29.5,29.55,29.49,29.54,350600.0,24.4551,24.4965,24.4468,24.4883,350600.0
2012-06-19 15:20:00,29.55,29.55,29.53,29.54,227000.0,24.4965,24.4965,24.48,24.4883,227000.0
2012-06-19 15:25:00,29.54,29.55,29.5,29.54,230600.0,24.4883,24.4965,24.4551,24.4883,230600.0
2012-06-19 15:30:00,29.54,29.56,29.52,29.52,137400.0,24.4883,24.5048,24.4717,24.4717,137400.0
2012-06-19 15:35:00,29.52,29.52,29.47,29.49,300400.0,24.4717,24.4717,24.4302,24.4468,300400.0
2012-06-19 15:40:00,29.49,29.51,29.47,29.5,331400.0,24.4468,24.4634,24.4302,24.4551,331400.0
2012-06-19 15:45:00,29.5,29.5,29.42,29.42,375600.0,24.4551,24.4551,24.3888,24.3888,375600.0
2012-06-19 15:50:00,29.42,29.47,29.4,29.42,515800.0,24.3888,24.4302,24.3722,24.3888,515800.0
2012-06-19 15:55:00,29.42,29.43,29.41,29.41,558400.0,24.3888,24.3971,24.3805,24.3805,558400.0
2012-06-20 09:30:00,29.47,29.5,29.45,29.46,241400.0,24.4302,24.4551,24.4136,24.4219,241400.0
2012-06-20 09:35:00,29.45,29.46,29.34,29.35,185600.0,24.4136,24.4219,24.3225,24.3307,185600.0
2012-06-20 09:40:00,29.35,29.36,29.33,29.36,67600.0,24.3307,24.339,24.3142,24.339,67600.0
2012-06-20 09:45:00,29.36,29.4,29.36,29.38,64600.0,24.339,24.3722,24.339,24.3556,64600.0
2012-06-20 09:50:00,29.38,29.38,29.35,29.38,40800.0,24.3556,24.3556,24.3307,24.3556,40800.0
2012-06-20 09:55:00,29.38,29.43,29.38,29.42,17800.0,24.3556,24.3971,24.3556,24.3888,17800.0
2012-06-20 10:00:00,29.41,29.43,29.34,29.34,82400.0,24.3805,24.3971,24.3225,24.3225,82400.0
2012-06-20 10:05:00,29.36,29.39,29.34,29.38,43400.0,24.339,24.3639,24.3225,24.3556,43400.0
2012-06-20 10:10:00,29.39,29.45,29.38,29.42,285400.0,24.3639,24.4136,24.3556,24.3888,285400.0
2012-06-20 10:15:00,29.43,29.46,29.43,29.46,422800.0,24.3971,24.4219,24.3971,24.4219,422800.0
2012-06-20 10:20:00,29.45,29.47,29.37,29.37,280600.0,24.4136,24.4302,24.3473,24.3473,280600.0
2012-06-20 10:25:00,29.38,29.43,29.38,29.41,89600.0,24.3556,24.3971,24.3556,24.3805,89600.0
2012-06-20 10:30:00,29.41,29.44,29.39,29.39,116000.0,24.3805,24.4054,24.3639,24.3639,116000.0
2012-06-20 10:35:00,29.39,29.39,29.35,29.35,37600.0,24.3639,24.3639,24.3307,24.3307,37600.0
2012-06-20 10:40:00,29.35,29.36,29.33,29.36,47800.0,24.3307,24.339,24.3142,24.339,47800.0
2012-06-20 10:45:00,29.35,29.36,29.34,29.34,25800.0,24.3307,24.339,24.3225,24.3225,25800.0
2012-06-20 10:50:00,29.35,29.36,29.33,29.36,66600.0,24.3307,24.339,24.3142,24.339,66600.0
2012-06-20 10:55:00,29.36,29.38,29.32,29.35,23600.0,24.339,24.3556,24.3059,24.3307,23600.0
2012-06-20 11:00:00,29.34,29.38,29.34,29.38,4400.0,24.3225,24.3556,24.3225,24.3556,4400.0
2012-06-20 11:05:00,29.36,29.41,29.35,29.37,65800.0,24.339,24.3805,24.3307,24.3473,65800.0
2012-06-20 11:10:00,29.39,29.42,29.39,29.39,33400.0,24.3639,24.3888,24.3639,24.3639,33400.0
2012-06-20 11:15:00,29.39,29.39,29.36,29.36,103400.0,24.3639,24.3639,24.339,24.339,103400.0
2012-06-20 11:20:00,29.38,29.39,29.37,29.37,9600.0,24.3556,24.3639,24.3473,24.3473,9600.0
2012-06-20 11:25:00,29.38,29.4,29.36,29.4,21200.0,24.3556,24.3722,24.339,24.3722,21200.0
2012-06-20 11:30:00,29.4,29.41,29.39,29.39,7600.0,24.3722,24.3805,24.3639,24.3639,7600.0
2012-06-20 11:35:00,29.38,29.38,29.37,29.37,800.0,24.3556,24.3556,24.3473,24.3473,800.0
2012-06-20 11:40:00,29.38,29.41,29.38,29.41,39000.0,24.3556,24.3805,24.3556,24.3805,39000.0
2012-06-20 11:45:00,29.41,29.42,29.4,29.41,18600.0,24.3805,24.3888,24.3722,24.3805,18600.0
2012-06-20 11:50:00,29.41,29.41,29.39,29.41,5200.0,24.3805,24.3805,24.3639,24.3805,5200.0
2012-06-20 11:55:00,29.4,29.4,29.35,29.35,14200.0,24.3722,24.3722,24.3307,24.3307,14200.0
2012-06-20 12:00:00,29.35,29.36,29.32,29.33,25600.0,24.3307,24.339,24.3059,24.3142,25600.0
2012-06-20 12:05:00,29.32,29.33,29.29,29.29,29600.0,24.3059,24.3142,24.281,24.281,29600.0
2012-06-20 12:10:00,29.29,29.29,29.29,29.29,6200.0,24.281,24.281,24.281,24.281,6200.0
2012-06-20 12:15:00,29.3,29.34,29.3,29.34,60400.0,24.2893,24.3225,24.2893,24.3225,60400.0
2012-06-20 12:20:00,29.34,29.35,29.3,29.3,6800.0,24.3225,24.3307,24.2893,24.2893,6800.0
2012-06-20 12:25:00,29.3,29.32,29.28,29.32,5400.0,24.2893,24.3059,24.2727,24.3059,5400.0
2012-06-20 12:30:00,29.31,29.32,29.17,29.3,77600.0,24.2976,24.3059,24.1815,24.2893,77600.0
2012-06-20 12:35:00,29.29,29.29,29.21,29.25,40400.0,24.281,24.281,24.2147,24.2478,40400.0
2012-06-20 12:40:00,29.25,29.36,29.25,29.35,54400.0,24.2478,24.339,24.2478,24.3307,54400.0
2012-06-20 12:45:00,29.36,29.46,29.36,29.42,263600.0,24.339,24.4219,24.339,24.3888,263600.0
2012-06-20 12:50:00,29.4,29.44,29.37,29.42,36600.0,24.3722,24.4054,24.3473,24.3888,36600.0
2012-06-20 12:55:00,29.43,29.48,29.41,29.48,22200.0,24.3971,24.4385,24.3805,24.4385,22200.0
2012-06-20 13:00:00,29.48,29.57,29.48,29.56,302800.0,24.4385,24.5131,24.4385,24.5048,302800.0
2012-06-20 13:05:00,29.58,29.61,29.53,29.6,81400.0,24.5214,24.5463,24.48,24.538,81400.0
2012-06-20 13:10:00,29.6,29.6,29.53,29.54,184600.0,24.538,24.538,24.48,24.4883,184600.0
2012-06-20 13:15:00,29.54,29.59,29.5,29.5,116000.0,24.4883,24.5297,24.4551,24.4551,116000.0
2012-06-20 13:20:00,29.5,29.54,29.5,29.51,19200.0,24.4551,24.4883,24.4551,24.4634,19200.0
2012-06-20 13:25:00,29.52,29.54,29.49,29.5,37400.0,24.4717,24.4883,24.4468,24.4551,37400.0
2012-06-20 13:30:00,29.5,29.53,29.47,29.47,62400.0,24.4551,24.48,24.4302,24.4302,62400.0
2012-06-20 13:35:00,29.46,29.5,29.45,29.47,262000.0,24.4219,24.4551,24.4136,24.4302,262000.0
2012-06-20 13:40:00,29.46,29.5,29.45,29.5,73200.0,24.4219,24.4551,24.4136,24.4551,73200.0
2012-06-20 13:45:00,29.5,29.5,29.48,29.5,10200.0,24.4551,24.4551,24.4385,24.4551,10200.0
2012-06-20 13:50:00,29.49,29.5,29.46,29.47,39400.0,24.4468,24.4551,24.4219,24.4302,39400.0
2012-06-20 13:55:00,29.46,29.53,29.46,29.53,33200.0,24.4219,24.48,24.4219,24.48,33200.0
2012-06-20 14:00:00,29.52,29.52,29.46,29.5,32600.0,24.4717,24.4717,24.4219,24.4551,32600.0
2012-06-20 14:05:00,29.49,29.5,29.48,29.49,16800.0,24.4468,24.4551,24.4385,24.4468,16800.0
2012-06-20 14:10:00,29.49,29.53,29.48,29.48,50400.0,24.4468,24.48,24.4385,24.4385,50400.0
2012-06-20 14:15:00,29.49,29.53,29.42,29.42,49400.0,24.4468,24.48,24.3888,24.3888,49400.0
2012-06-20 14:20:00,29.43,29.44,29.36,29.43,83800.0,24.3971,24.4054,24.339,24.3971,83800.0
2012-06-20 14:25:00,29.42,29.43,29.38,29.4,48600.0,24.3888,24.3971,24.3556,24.3722,48600.0
2012-06-20 14:30:00,29.42,29.49,29.42,29.43,190800.0,24.3888,24.4468,24.3888,24.3971,190800.0
2012-06-20 14:35:00,29.42,29.48,29.41,29.42,35800.0,24.3888,24.4385,24.3805,24.3888,35800.0
2012-06-20 14:40:00,29.41,29.43,29.37,29.4,52000.0,24.3805,24.3971,24.3473,24.3722,52000.0
2012-06-20 14:45:00,29.38,29.38,29.3,29.36,201400.0,24.3556,24.3556,24.2893,24.339,201400.0
2012-06-20 14:50:00,29.36,29.39,29.34,29.39,101600.0,24.339,24.3639,24.3225,24.3639,101600.0
2012-06-20 14:55:00,29.38,29.41,29.36,29.37,116600.0,24.3556,24.3805,24.339,24.3473,116600.0
2012-06-20 15:00:00,29.38,29.39,29.34,29.35,77200.0,24.3556,24.3639,24.3225,24.3307,77200.0
2012-06-20 15:05:00,29.35,29.35,29.31,29.32,35800.0,24.3307,24.3307,24.2976,24.3059,35800.0
2012-06-20 15:10:00,29.32,29.38,29.31,29.36,74800.0,24.3059,24.3556,24.2976,24.339,74800.0
2012-06-20 15:15:00,29.36,29.38,29.3,29.3,69200.0,24.339,24.3556,24.2893,24.2893,69200.0
2012-06-20 15:20:00,29.3,29.35,29.3,29.34,261000.0,24.2893,24.3307,24.2893,24.3225,261000.0
2012-06-20 15:25:00,29.34,29.41,29.33,29.4,115800.0,24.3225,24.3805,24.3142,24.3722,115800.0
2012-06-20 15:30:00,29.4,29.43,29.35,29.37,186800.0,24.3722,24.3971,24.3307,24.3473,186800.0
2012-06-20 15:35:00,29.38,29.41,29.34,29.36,165800.0,24.3556,24.3805,24.3225,24.339,165800.0
2012-06-20 15:40:00,29.37,29.47,29.35,29.47,149600.0,24.3473,24.4302,24.3307,24.4302,149600.0
2012-06-20 15:45:00,29.48,29.48,29.42,29.46,266400.0,24.4385,24.4385,24.3888,24.4219,266400.0
2012-06-20 15:50:00,29.45,29.46,29.4,29.45,192800.0,24.4136,24.4219,24.3722,24.4136,192800.0
2012-06-20 15:55:00,29.46,29.46,29.43,29.46,294600.0,24.4219,24.4219,24.3971,24.4219,294600.0
2012-06-21 09:30:00,29.45,29.52,29.35,29.48,722000.0,24.4136,24.4717,24.3307,24.4385,722000.0
2012-06-21 09:35:00,29.48,29.52,29.43,29.43,516000.0,24.4385,24.4717,24.3971,24.3971,516000.0
2012-06-21 09:40:00,29.45,29.46,29.39,29.39,55200.0,24.4136,24.4219,24.3639,24.3639,55200.0
2012-06-21 09:45:00,29.39,29.45,29.33,29.39,619000.0,24.3639,24.4136,24.3142,24.3639,619000.0
2012-06-21 09:50:00,29.39,29.5,29.39,29.48,404600.0,24.3639,24.4551,24.3639,24.4385,404600.0
2012-06-21 09:55:00,29.48,29.49,29.42,29.43,71400.0,24.4385,24.4468,24.3888,24.3971,71400.0
2012-06-21 10:00:00,29.43,29.43,29.24,29.25,36800.0,24.3971,24.3971,24.2396,24.2478,36800.0
2012-06-21 10:05:00,29.24,29.24,29.18,29.18,231200.0,24.2396,24.2396,24.1898,24.1898,231200.0
2012-06-21 10:10:00,29.18,29.24,29.18,29.21,95800.0,24.1898,24.2396,24.1898,24.2147,95800.0
2012-06-21 10:15:00,29.22,29.28,29.22,29.25,64600.0,24.223,24.2727,24.223,24.2478,64600.0
2012-06-21 10:20:00,29.25,29.28,29.23,29.27,81600.0,24.2478,24.2727,24.2313,24.2644,81600.0
2012-06-21 10:25:00,29.27,29.27,29.21,29.24,104200.0,24.2644,24.2644,24.2147,24.2396,104200.0
2012-06-21 10:30:00,29.23,29.25,29.22,29.25,48600.0,24.2313,24.2478,24.223,24.2478,48600.0
2012-06-21 10:35:00,29.25,29.27,29.18,29.2,283200.0,24.2478,24.2644,24.1898,24.2064,283200.0
2012-06-21 10:40:00,29.2,29.24,29.18,29.24,119600.0,24.2064,24.2396,24.1898,24.2396,119600.0
2012-06-21 10:45:00,29.24,29.25,29.23,29.24,63800.0,24.2396,24.2478,24.2313,24.2396,63800.0
2012-06-21 10:50:00,29.23,29.27,29.22,29.25,151000.0,24.2313,24.2644,24.223,24.2478,151000.0
2012-06-21 10:55:00,29.26,29.28,29.22,29.25,103400.0,24.2561,24.2727,24.223,24.2478,103400.0
2012-06-21 11:00:00,29.25,29.25,29.15,29.15,76800.0,24.2478,24.2478,24.1649,24.1649,76800.0
2012-06-21 11:05:00,29.15,29.18,29.11,29.11,169600.0,24.1649,24.1898,24.1318,24.1318,169600.0
2012-06-21 11:10:00,29.11,29.14,29.09,29.09,311800.0,24.1318,24.1567,24.1152,24.1152,311800.0
2012-06-21 11:15:00,29.09,29.13,29.08,29.13,170200.0,24.1152,24.1484,24.1069,24.1484,170200.0
2012-06-21 11:20:00,29.13,29.13,29.09,29.09,174600.0,24.1484,24.1484,24.1152,24.1152,174600.0
2012-06-21 11:25:00,29.09,29.09,29.04,29.08,76600.0,24.1152,24.1152,24.0738,24.1069,76600.0
2012-06-21 11:30:00,29.08,29.08,29.04,29.05,78600.0,24.1069,24.1069,24.0738,24.0821,78600.0
2012-06-21 11:35:00,29.04,29.04,29.0,29.02,194800.0,24.0738,24.0738,24.0406,24.0572,194800.0
2012-06-21 11:40:00,29.02,29.03,28.97,29.0,149400.0,24.0572,24.0655,24.0157,24.0406,149400.0
2012-06-21 11:45:00,29.0,29.03,29.0,29.03,109600.0,24.0406,24.0655,24.0406,24.0655,109600.0
2012-06-21 11:50:00,29.01,29.07,29.0,29.06,112600.0,24.0489,24.0986,24.0406,24.0903,112600.0
2012-06-21 11:55:00,29.06,29.08,29.04,29.07,76400.0,24.0903,24.1069,24.0738,24.0986,76400.0
2012-06-21 12:00:00,29.07,29.07,29.0,29.03,132800.0,24.0986,24.0986,24.0406,24.0655,132800.0
2012-06-21 12:05:00,29.0,29.02,28.99,29.0,119400.0,24.0406,24.0572,24.0323,24.0406,119400.0
2012-06-21 12:10:00,29.0,29.02,29.0,29.0,40800.0,24.0406,24.0572,24.0406,24.0406,40800.0
2012-06-21 12:15:00,29.0,29.0,28.98,29.0,71000.0,24.0406,24.0406,24.024,24.0406,71000.0
2012-06-21 12:20:00,29.01,29.01,28.92,28.92,53600.0,24.0489,24.0489,23.9743,23.9743,53600.0
2012-06-21 12:25:00,28.92,28.93,28.86,28.86,113600.0,23.9743,23.9826,23.9245,23.9245,113600.0
2012-06-21 12:30:00,28.85,28.88,28.85,28.85,87200.0,23.9163,23.9411,23.9163,23.9163,87200.0
2012-06-21 12:35:00,28.86,28.88,28.86,28.86,41800.0,23.9245,23.9411,23.9245,23.9245,41800.0
2012-06-21 12:40:00,28.86,28.87,28.83,28.84,97800.0,23.9245,23.9328,23.8997,23.908,97800.0
2012-06-21 12:45:00,28.84,28.89,28.84,28.88,58000.0,23.908,23.9494,23.908,23.9411,58000.0
2012-06-21 12:50:00,28.88,28.9,28.87,28.89,78200.0,23.9411,23.9577,23.9328,23.9494,78200.0
2012-06-21 12:55:00,28.88,28.89,28.86,28.88,27800.0,23.9411,23.9494,23.9245,23.9411,27800.0
2012-06-21 13:00:00,28.88,28.88,28.86,28.88,44800.0,23.9411,23.9411,23.9245,23.9411,44800.0
2012-06-21 13:05:00,28.87,28.9,28.87,28.89,55400.0,23.9328,23.9577,23.9328,23.9494,55400.0
2012-06-21 13:10:00,28.89,28.9,28.83,28.83,68600.0,23.9494,23.9577,23.8997,23.8997,68600.0
2012-06-21 13:15:00,28.83,28.89,28.83,28.84,46200.0,23.8997,23.9494,23.8997,23.908,46200.0
2012-06-21 13:20:00,28.83,28.87,28.82,28.83,52600.0,23.8997,23.9328,23.8914,23.8997,52600.0
2012-06-21 13:25:00,28.83,28.84,28.8,28.81,47600.0,23.8997,23.908,23.8748,23.8831,47600.0
2012-06-21 13:30:00,28.81,28.86,28.81,28.84,94200.0,23.8831,23.9245,23.8831,23.908,94200.0
2012-06-21 13:35:00,28.83,28.83,28.79,28.82,47800.0,23.8997,23.8997,23.8665,23.8914,47800.0
2012-06-21 13:40:00,28.81,28.82,28.77,28.79,187800.0,23.8831,23.8914,23.8499,23.8665,187800.0
2012-06-21 13:45:00,28.78,28.8,28.77,28.79,34400.0,23.8582,23.8748,23.8499,23.8665,34400.0
2012-06-21 13:50:00,28.77,28.83,28.77,28.82,33000.0,23.8499,23.8997,23.8499,23.8914,33000.0
2012-06-21 13:55:00,28.83,28.85,28.81,28.81,206600.0,23.8997,23.9163,23.8831,23.8831,206600.0
2012-06-21 14:00:00,28.82,28.82,28.79,28.8,113000.0,23.8914,23.8914,23.8665,23.8748,113000.0
2012-06-21 14:05:00,28.8,28.81,28.77,28.78,34400.0,23.8748,23.8831,23.8499,23.8582,34400.0
2012-06-21 14:10:00,28.78,28.78,28.75,28.76,62800.0,23.8582,23.8582,23.8334,23.8416,62800.0
2012-06-21 14:15:00,28.76,28.78,28.74,28.75,64000.0,23.8416,23.8582,23.8251,23.8334,64000.0
2012-06-21 14:20:00,28.75,28.75,28.7,28.72,132800.0,23.8334,23.8334,23.7919,23.8085,132800.0
2012-06-21 14:25:00,28.72,28.74,28.68,28.72,137400.0,23.8085,23.8251,23.7753,23.8085,137400.0
2012-06-21 14:30:00,28.73,28.74,28.72,28.72,65400.0,23.8168,23.8251,23.8085,23.8085,65400.0
2012-06-21 14:35:00,28.73,28.75,28.72,28.75,30200.0,23.8168,23.8334,23.8085,23.8334,30200.0
2012-06-21 14:40:00,28.75,28.86,28.75,28.86,295000.0,23.8334,23.9245,23.8334,23.9245,295000.0
2012-06-21 14:45:00,28.86,28.93,28.85,28.93,600200.0,23.9245,23.9826,23.9163,23.9826,600200.0
2012-06-21 14:50:00,28.92,28.98,28.91,28.97,706400.0,23.9743,24.024,23.966,24.0157,706400.0
2012-06-21 14:55:00,28.97,28.97,28.92,28.95,142000.0,24.0157,24.0157,23.9743,23.9992,142000.0
2012-06-21 15:00:00,28.95,28.95,28.9,28.9,262000.0,23.9992,23.9992,23.9577,23.9577,262000.0
2012-06-21 15:05:00,28.9,28.91,28.87,28.88,251400.0,23.9577,23.966,23.9328,23.9411,251400.0
2012-06-21 15:10:00,28.88,28.9,28.85,28.9,411400.0,23.9411,23.9577,23.9163,23.9577,411400.0
2012-06-21 15:15:00,28.91,28.95,28.89,28.9,975200.0,23.966,23.9992,23.9494,23.9577,975200.0
2012-06-21 15:20:00,28.9,28.91,28.87,28.89,488200.0,23.9577,23.966,23.9328,23.9494,488200.0
2012-06-21 15:25:00,28.89,28.93,28.88,28.9,626600.0,23.9494,23.9826,23.9411,23.9577,626600.0
2012-06-21 15:30:00,28.9,28.9,28.83,28.83,357000.0,23.9577,23.9577,23.8997,23.8997,357000.0
2012-06-21 15:35:00,28.83,28.89,28.82,28.86,277600.0,23.8997,23.9494,23.8914,23.9245,277600.0
2012-06-21 15:40:00,28.86,28.86,28.81,28.83,359000.0,23.9245,23.9245,23.8831,23.8997,359000.0
2012-06-21 15:45:00,28.82,28.82,28.78,28.79,344400.0,23.8914,23.8914,23.8582,23.8665,344400.0
2012-06-21 15:50:00,28.8,28.81,28.75,28.79,320400.0,23.8748,23.8831,23.8334,23.8665,320400.0
2012-06-21 15:55:00,28.78,28.81,28.77,28.79,808600.0,23.8582,23.8831,23.8499,23.8665,808600.0
2012-06-22 09:30:00,28.93,28.95,28.89,28.94,82200.0,23.9826,23.9992,23.9494,23.9909,82200.0
2012-06-22 09:35:00,28.92,28.93,28.83,28.83,262000.0,23.9743,23.9826,23.8997,23.8997,262000.0
2012-06-22 09:40:00,28.83,28.85,28.77,28.8,273200.0,23.8997,23.9163,23.8499,23.8748,273200.0
2012-06-22 09:45:00,28.79,28.79,28.72,28.73,186400.0,23.8665,23.8665,23.8085,23.8168,186400.0
2012-06-22 09:50:00,28.75,28.79,28.72,28.75,153000.0,23.8334,23.8665,23.8085,23.8334,153000.0
2012-06-22 09:55:00,28.77,28.78,28.74,28.77,276000.0,23.8499,23.8582,23.8251,23.8499,276000.0
2012-06-22 10:00:00,28.78,28.84,28.77,28.83,95600.0,23.8582,23.908,23.8499,23.8997,95600.0
2012-06-22 10:05:00,28.83,28.87,28.82,28.84,174200.0,23.8997,23.9328,23.8914,23.908,174200.0
2012-06-22 10:10:00,28.85,28.89,28.85,28.87,318800.0,23.9163,23.9494,23.9163,23.9328,318800.0
2012-06-22 10:15:00,28.87,28.88,28.8,28.81,204400.0,23.9328,23.9411,23.8748,23.8831,204400.0
2012-06-22 10:20:00,28.8,28.83,28.8,28.81,124000.0,23.8748,23.8997,23.8748,23.8831,124000.0
2012-06-22 10:25:00,28.81,28.83,28.75,28.75,169000.0,23.8831,23.8997,23.8334,23.8334,169000.0
2012-06-22 10:30:00,28.74,28.79,28.74,28.79,151600.0,23.8251,23.8665,23.8251,23.8665,151600.0
2012-06-22 10:35:00,28.8,28.82,28.75,28.75,93200.0,23.8748,23.8914,23.8334,23.8334,93200.0
2012-06-22 10:40:00,28.75,28.78,28.74,28.75,56000.0,23.8334,23.8582,23.8251,23.8334,56000.0
2012-06-22 10:45:00,28.75,28.78,28.75,28.76,40400.0,23.8334,23.8582,23.8334,23.8416,40400.0
2012-06-22 10:50:00,28.76,28.83,28.76,28.83,62000.0,23.8416,23.8997,23.8416,23.8997,62000.0
2012-06-22 10:55:00,28.83,28.83,28.77,28.77,279800.0,23.8997,23.8997,23.8499,23.8499,279800.0
2012-06-22 11:00:00,28.77,28.83,28.75,28.83,164200.0,23.8499,23.8997,23.8334,23.8997,164200.0
2012-06-22 11:05:00,28.82,28.82,28.78,28.79,77600.0,23.8914,23.8914,23.8582,23.8665,77600.0
2012-06-22 11:10:00,28.79,28.82,28.78,28.82,343600.0,23.8665,23.8914,23.8582,23.8914,343600.0
2012-06-22 11:15:00,28.82,28.84,28.8,28.84,522000.0,23.8914,23.908,23.8748,23.908,522000.0
2012-06-22 11:20:00,28.83,28.86,28.83,28.86,374600.0,23.8997,23.9245,23.8997,23.9245,374600.0
2012-06-22 11:25:00,28.86,28.87,28.83,28.85,120400.0,23.9245,23.9328,23.8997,23.9163,120400.0
2012-06-22 11:30:00,28.85,28.91,28.85,28.91,194000.0,23.9163,23.966,23.9163,23.966,194000.0
2012-06-22 11:35:00,28.9,28.9,28.88,28.89,24200.0,23.9577,23.9577,23.9411,23.9494,24200.0
2012-06-22 11:40:00,28.89,28.9,28.87,28.89,54000.0,23.9494,23.9577,23.9328,23.9494,54000.0
2012-06-22 11:45:00,28.88,28.9,28.86,28.86,21400.0,23.9411,23.9577,23.9245,23.9245,21400.0
2012-06-22 11:50:00,28.86,28.88,28.85,28.85,34400.0,23.9245,23.9411,23.9163,23.9163,34400.0
2012-06-22 11:55:00,28.86,28.86,28.84,28.86,18800.0,23.9245,23.9245,23.908,23.9245,18800.0
2012-06-22 12:00:00,28.86,28.87,28.86,28.86,10600.0,23.9245,23.9328,23.9245,23.9245,10600.0
2012-06-22 12:05:00,28.86,28.86,28.83,28.85,37200.0,23.9245,23.9245,23.8997,23.9163,37200.0
2012-06-22 12:10:00,28.83,28.87,28.83,28.87,31400.0,23.8997,23.9328,23.8997,23.9328,31400.0
2012-06-22 12:15:00,28.86,28.91,28.86,28.88,78800.0,23.9245,23.966,23.9245,23.9411,78800.0
2012-06-22 12:20:00,28.89,28.89,28.84,28.84,24200.0,23.9494,23.9494,23.908,23.908,24200.0
2012-06-22 12:25:00,28.84,28.92,28.84,28.91,206800.0,23.908,23.9743,23.908,23.966,206800.0
2012-06-22 12:30:00,28.91,28.92,28.86,28.86,214000.0,23.966,23.9743,23.9245,23.9245,214000.0
2012-06-22 12:35:00,28.86,28.88,28.86,28.86,17200.0,23.9245,23.9411,23.9245,23.9245,17200.0
2012-06-22 12:40:00,28.86,28.89,28.86,28.89,19800.0,23.9245,23.9494,23.9245,23.9494,19800.0
2012-06-22 12:45:00,28.88,28.89,28.88,28.89,9200.0,23.9411,23.9494,23.9411,23.9494,9200.0
2012-06-22 12:50:00,28.88,28.89,28.88,28.89,34600.0,23.9411,23.9494,23.9411,23.9494,34600.0
2012-06-22 12:55:00,28.88,28.89,28.87,28.88,23800.0,23.9411,23.9494,23.9328,23.9411,23800.0
2012-06-22 13:00:00,28.87,28.88,28.85,28.85,32400.0,23.9328,23.9411,23.9163,23.9163,32400.0
2012-06-22 13:05:00,28.84,28.86,28.84,28.84,164000.0,23.908,23.9245,23.908,23.908,164000.0
2012-06-22 13:10:00,28.84,28.85,28.83,28.84,27800.0,23.908,23.9163,23.8997,23.908,27800.0
2012-06-22 13:15:00,28.85,28.85,28.84,28.85,60600.0,23.9163,23.9163,23.908,23.9163,60600.0
2012-06-22 13:20:00,28.85,28.86,28.84,28.84,26800.0,23.9163,23.9245,23.908,23.908,26800.0
2012-06-22 13:25:00,28.85,28.86,28.84,28.86,20000.0,23.9163,23.9245,23.908,23.9245,20000.0
2012-06-22 13:30:00,28.85,28.85,28.84,28.84,21800.0,23.9163,23.9163,23.908,23.908,21800.0
2012-06-22 13:35:00,28.84,28.86,28.84,28.86,11600.0,23.908,23.9245,23.908,23.9245,11600.0
2012-06-22 13:40:00,28.86,28.89,28.86,28.89,71200.0,23.9245,23.9494,23.9245,23.9494,71200.0
2012-06-22 13:45:00,28.89,28.9,28.88,28.89,86600.0,23.9494,23.9577,23.9411,23.9494,86600.0
2012-06-22 13:50:00,28.89,28.9,28.87,28.89,155200.0,23.9494,23.9577,23.9328,23.9494,155200.0
2012-06-22 13:55:00,28.88,28.91,28.88,28.91,35000.0,23.9411,23.966,23.9411,23.966,35000.0
2012-06-22 14:00:00,28.91,28.92,28.91,28.91,38200.0,23.966,23.9743,23.966,23.966,38200.0
2012-06-22 14:05:00,28.91,28.94,28.91,28.92,303400.0,23.966,23.9909,23.966,23.9743,303400.0
2012-06-22 14:10:00,28.92,28.93,28.9,28.91,76000.0,23.9743,23.9826,23.9577,23.966,76000.0
2012-06-22 14:15:00,28.91,28.92,28.9,28.91,51200.0,23.966,23.9743,23.9577,23.966,51200.0
2012-06-22 14:20:00,28.91,28.92,28.91,28.92,25000.0,23.966,23.9743,23.966,23.9743,25000.0
2012-06-22 14:25:00,28.92,28.93,28.92,28.93,28200.0,23.9743,23.9826,23.9743,23.9826,28200.0
2012-06-22 14:30:00,28.93,28.95,28.93,28.95,19800.0,23.9826,23.9992,23.9826,23.9992,19800.0
2012-06-22 14:35:00,28.95,28.96,28.95,28.95,10200.0,23.9992,24.0074,23.9992,23.9992,10200.0
2012-06-22 14:40:00,28.95,28.97,28.95,28.97,69000.0,23.9992,24.0157,23.9992,24.0157,69000.0
2012-06-22 14:45:00,28.97,28.99,28.96,28.99,64200.0,24.0157,24.0323,24.0074,24.0323,64200.0
2012-06-22 14:50:00,29.0,29.01,28.99,29.0,76200.0,24.0406,24.0489,24.0323,24.0406,76200.0
2012-06-22 14:55:00,29.0,29.01,29.0,29.0,40000.0,24.0406,24.0489,24.0406,24.0406,40000.0
2012-06-22 15:00:00,29.01,29.02,28.98,28.98,50800.0,24.0489,24.0572,24.024,24.024,50800.0
2012-06-22 15:05:00,28.97,28.98,28.95,28.98,49800.0,24.0157,24.024,23.9992,24.024,49800.0
2012-06-22 15:10:00,28.97,29.03,28.97,29.0,106200.0,24.0157,24.0655,24.0157,24.0406,106200.0
2012-06-22 15:15:00,29.0,29.0,28.95,28.97,55000.0,24.0406,24.0406,23.9992,24.0157,55000.0
2012-06-22 15:20:00,28.97,28.98,28.95,28.97,305800.0,24.0157,24.024,23.9992,24.0157,305800.0
2012-06-22 15:25:00,28.96,28.98,28.96,28.96,53800.0,24.0074,24.024,24.0074,24.0074,53800.0
2012-06-22 15:30:00,28.96,28.99,28.94,28.95,112400.0,24.0074,24.0323,23.9909,23.9992,112400.0
2012-06-22 15:35:00,28.95,28.99,28.94,28.98,101600.0,23.9992,24.0323,23.9909,24.024,101600.0
2012-06-22 15:40:00,28.98,28.99,28.97,28.98,127400.0,24.024,24.0323,24.0157,24.024,127400.0
2012-06-22 15:45:00,28.97,28.99,28.95,28.97,160000.0,24.0157,24.0323,23.9992,24.0157,160000.0
2012-06-22 15:50:00,28.96,28.98,28.94,28.97,224600.0,24.0074,24.024,23.9909,24.0157,224600.0
2012-06-22 15:55:00,28.96,28.97,28.92,28.93,702400.0,24.0074,24.0157,23.9743,23.9826,702400.0
2012-06-25 09:30:00,28.53,28.64,28.46,28.49,95800.0,23.651,23.7422,23.5929,23.6178,95800.0
2012-06-25 09:35:00,28.49,28.5,28.45,28.49,115000.0,23.6178,23.6261,23.5847,23.6178,115000.0
2012-06-25 09:40:00,28.49,28.49,28.42,28.46,101600.0,23.6178,23.6178,23.5598,23.5929,101600.0
2012-06-25 09:45:00,28.47,28.61,28.47,28.61,972000.0,23.6012,23.7173,23.6012,23.7173,972000.0
2012-06-25 09:50:00,28.61,28.61,28.56,28.58,333400.0,23.7173,23.7173,23.6758,23.6924,333400.0
2012-06-25 09:55:00,28.58,28.7,28.58,28.68,352600.0,23.6924,23.7919,23.6924,23.7753,352600.0
2012-06-25 10:00:00,28.7,28.72,28.61,28.63,317600.0,23.7919,23.8085,23.7173,23.7339,317600.0
2012-06-25 10:05:00,28.62,28.7,28.61,28.63,323000.0,23.7256,23.7919,23.7173,23.7339,323000.0
2012-06-25 10:10:00,28.63,28.66,28.59,28.65,375200.0,23.7339,23.7587,23.7007,23.7505,375200.0
2012-06-25 10:15:00,28.65,28.65,28.56,28.58,130600.0,23.7505,23.7505,23.6758,23.6924,130600.0
2012-06-25 10:20:00,28.58,28.58,28.52,28.55,83400.0,23.6924,23.6924,23.6427,23.6676,83400.0
2012-06-25 10:25:00,28.53,28.55,28.49,28.5,59200.0,23.651,23.6676,23.6178,23.6261,59200.0
2012-06-25 10:30:00,28.5,28.53,28.49,28.5,59800.0,23.6261,23.651,23.6178,23.6261,59800.0
2012-06-25 10:35:00,28.5,28.54,28.5,28.53,320200.0,23.6261,23.6593,23.6261,23.651,320200.0
2012-06-25 10:40:00,28.53,28.53,28.5,28.53,44800.0,23.651,23.651,23.6261,23.651,44800.0
2012-06-25 10:45:00,28.53,28.57,28.5,28.56,69600.0,23.651,23.6841,23.6261,23.6758,69600.0
2012-06-25 10:50:00,28.55,28.58,28.55,28.58,49800.0,23.6676,23.6924,23.6676,23.6924,49800.0
2012-06-25 10:55:00,28.59,28.59,28.56,28.57,89200.0,23.7007,23.7007,23.6758,23.6841,89200.0
2012-06-25 11:00:00,28.57,28.57,28.52,28.52,11600.0,23.6841,23.6841,23.6427,23.6427,11600.0
2012-06-25 11:05:00,28.51,28.52,28.49,28.51,31400.0,23.6344,23.6427,23.6178,23.6344,31400.0
2012-06-25 11:10:00,28.51,28.51,28.5,28.5,14400.0,23.6344,23.6344,23.6261,23.6261,14400.0
2012-06-25 11:15:00,28.49,28.5,28.48,28.5,11400.0,23.6178,23.6261,23.6095,23.6261,11400.0
2012-06-25 11:20:00,28.51,28.53,28.5,28.5,13400.0,23.6344,23.651,23.6261,23.6261,13400.0
2012-06-25 11:25:00,28.5,28.5,28.47,28.47,17200.0,23.6261,23.6261,23.6012,23.6012,17200.0
2012-06-25 11:30:00,28.47,28.48,28.41,28.42,20200.0,23.6012,23.6095,23.5515,23.5598,20200.0
2012-06-25 11:35:00,28.41,28.42,28.4,28.4,198800.0,23.5515,23.5598,23.5432,23.5432,198800.0
2012-06-25 11:40:00,28.39,28.41,28.37,28.41,77800.0,23.5349,23.5515,23.5183,23.5515,77800.0
2012-06-25 11:45:00,28.41,28.42,28.39,28.39,25000.0,23.5515,23.5598,23.5349,23.5349,25000.0
2012-06-25 11:50:00,28.39,28.41,28.38,28.39,18000.0,23.5349,23.5515,23.5266,23.5349,18000.0
2012-06-25 11:55:00,28.4,28.4,28.35,28.36,23800.0,23.5432,23.5432,23.5018,23.5101,23800.0
2012-06-25 12:00:00,28.35,28.37,28.33,28.36,31200.0,23.5018,23.5183,23.4852,23.5101,31200.0
2012-06-25 12:05:00,28.36,28.36,28.35,28.36,25200.0,23.5101,23.5101,23.5018,23.5101,25200.0
2012-06-25 12:10:00,28.38,28.39,28.36,28.39,21400.0,23.5266,23.5349,23.5101,23.5349,21400.0
2012-06-25 12:15:00,28.39,28.49,28.39,28.49,206000.0,23.5349,23.6178,23.5349,23.6178,206000.0
2012-06-25 12:20:00,28.5,28.5,28.47,28.48,69600.0,23.6261,23.6261,23.6012,23.6095,69600.0
2012-06-25 12:25:00,28.47,28.48,28.44,28.44,63800.0,23.6012,23.6095,23.5764,23.5764,63800.0
2012-06-25 12:30:00,28.43,28.43,28.42,28.43,21600.0,23.5681,23.5681,23.5598,23.5681,21600.0
2012-06-25 12:35:00,28.42,28.43,28.41,28.42,44200.0,23.5598,23.5681,23.5515,23.5598,44200.0
2012-06-25 12:40:00,28.42,28.45,28.42,28.45,8800.0,23.5598,23.5847,23.5598,23.5847,8800.0
2012-06-25 12:45:00,28.45,28.45,28.43,28.43,80200.0,23.5847,23.5847,23.5681,23.5681,80200.0
2012-06-25 12:50:00,28.43,28.44,28.43,28.43,54800.0,23.5681,23.5764,23.5681,23.5681,54800.0
2012-06-25 12:55:00,28.44,28.46,28.43,28.43,45400.0,23.5764,23.5929,23.5681,23.5681,45400.0
2012-06-25 13:00:00,28.42,28.43,28.4,28.4,9000.0,23.5598,23.5681,23.5432,23.5432,9000.0
2012-06-25 13:05:00,28.39,28.42,28.39,28.4,4200.0,23.5349,23.5598,23.5349,23.5432,4200.0
2012-06-25 13:10:00,28.41,28.41,28.4,28.41,5600.0,23.5515,23.5515,23.5432,23.5515,5600.0
2012-06-25 13:15:00,28.41,28.41,28.39,28.4,3200.0,23.5515,23.5515,23.5349,23.5432,3200.0
2012-06-25 13:20:00,28.39,28.42,28.39,28.41,26800.0,23.5349,23.5598,23.5349,23.5515,26800.0
2012-06-25 13:25:00,28.41,28.43,28.41,28.43,10600.0,23.5515,23.5681,23.5515,23.5681,10600.0
2012-06-25 13:30:00,28.43,28.48,28.42,28.48,33200.0,23.5681,23.6095,23.5598,23.6095,33200.0
2012-06-25 13:35:00,28.48,28.49,28.47,28.48,6400.0,23.6095,23.6178,23.6012,23.6095,6400.0
2012-06-25 13:40:00,28.48,28.48,28.45,28.46,9000.0,23.6095,23.6095,23.5847,23.5929,9000.0
2012-06-25 13:45:00,28.46,28.46,28.44,28.45,19600.0,23.5929,23.5929,23.5764,23.5847,19600.0
2012-06-25 13:50:00,28.44,28.44,28.43,28.43,3800.0,23.5764,23.5764,23.5681,23.5681,3800.0
2012-06-25 13:55:00,28.43,28.46,28.42,28.46,25800.0,23.5681,23.5929,23.5598,23.5929,25800.0
2012-06-25 14:00:00,28.46,28.48,28.46,28.47,20800.0,23.5929,23.6095,23.5929,23.6012,20800.0
2012-06-25 14:05:00,28.47,28.47,28.43,28.45,44600.0,23.6012,23.6012,23.5681,23.5847,44600.0
2012-06-25 14:10:00,28.45,28.47,28.45,28.46,20200.0,23.5847,23.6012,23.5847,23.5929,20200.0
2012-06-25 14:15:00,28.47,28.5,28.47,28.49,122600.0,23.6012,23.6261,23.6012,23.6178,122600.0
2012-06-25 14:20:00,28.49,28.49,28.48,28.48,18000.0,23.6178,23.6178,23.6095,23.6095,18000.0
2012-06-25 14:25:00,28.49,28.49,28.44,28.44,21600.0,23.6178,23.6178,23.5764,23.5764,21600.0
2012-06-25 14:30:00,28.44,28.44,28.41,28.41,118200.0,23.5764,23.5764,23.5515,23.5515,118200.0
2012-06-25 14:35:00,28.41,28.45,28.41,28.45,51800.0,23.5515,23.5847,23.5515,23.5847,51800.0
2012-06-25 14:40:00,28.44,28.44,28.42,28.42,25200.0,23.5764,23.5764,23.5598,23.5598,25200.0
2012-06-25 14:45:00,28.41,28.42,28.39,28.39,38800.0,23.5515,23.5598,23.5349,23.5349,38800.0
2012-06-25 14:50:00,28.4,28.42,28.4,28.42,30800.0,23.5432,23.5598,23.5432,23.5598,30800.0
2012-06-25 14:55:00,28.42,28.42,28.39,28.39,20200.0,23.5598,23.5598,23.5349,23.5349,20200.0
2012-06-25 15:00:00,28.38,28.38,28.36,28.36,166400.0,23.5266,23.5266,23.5101,23.5101,166400.0
2012-06-25 15:05:00,28.37,28.43,28.37,28.42,158000.0,23.5183,23.5681,23.5183,23.5598,158000.0
2012-06-25 15:10:00,28.42,28.46,28.42,28.45,104000.0,23.5598,23.5929,23.5598,23.5847,104000.0
2012-06-25 15:15:00,28.45,28.46,28.41,28.45,117800.0,23.5847,23.5929,23.5515,23.5847,117800.0
2012-06-25 15:20:00,28.45,28.5,28.43,28.48,128800.0,23.5847,23.6261,23.5681,23.6095,128800.0
2012-06-25 15:25:00,28.51,28.51,28.46,28.47,143200.0,23.6344,23.6344,23.5929,23.6012,143200.0
2012-06-25 15:30:00,28.48,28.48,28.43,28.43,230200.0,23.6095,23.6095,23.5681,23.5681,230200.0
2012-06-25 15:35:00,28.43,28.47,28.43,28.45,170600.0,23.5681,23.6012,23.5681,23.5847,170600.0
2012-06-25 15:40:00,28.46,28.49,28.43,28.44,193400.0,23.5929,23.6178,23.5681,23.5764,193400.0
2012-06-25 15:45:00,28.45,28.48,28.45,28.47,136400.0,23.5847,23.6095,23.5847,23.6012,136400.0
2012-06-25 15:50:00,28.47,28.48,28.39,28.43,315000.0,23.6012,23.6095,23.5349,23.5681,315000.0
2012-06-25 15:55:00,28.43,28.45,28.42,28.42,633800.0,23.5681,23.5847,23.5598,23.5598,633800.0
2012-06-26 09:30:00,28.49,28.61,28.49,28.6,20800.0,23.6178,23.7173,23.6178,23.709,20800.0
2012-06-26 09:35:00,28.6,28.71,28.58,28.69,398000.0,23.709,23.8002,23.6924,23.7836,398000.0
2012-06-26 09:40:00,28.68,28.73,28.65,28.65,105800.0,23.7753,23.8168,23.7505,23.7505,105800.0
2012-06-26 09:45:00,28.63,28.64,28.42,28.44,1088200.0,23.7339,23.7422,23.5598,23.5764,1088200.0
2012-06-26 09:50:00,28.43,28.45,28.38,28.45,405000.0,23.5681,23.5847,23.5266,23.5847,405000.0
2012-06-26 09:55:00,28.45,28.45,28.38,28.38,231000.0,23.5847,23.5847,23.5266,23.5266,231000.0
2012-06-26 10:00:00,28.39,28.42,28.34,28.35,704400.0,23.5349,23.5598,23.4935,23.5018,704400.0
2012-06-26 10:05:00,28.35,28.47,28.35,28.39,375200.0,23.5018,23.6012,23.5018,23.5349,375200.0
2012-06-26 10:10:00,28.39,28.39,28.33,28.33,111400.0,23.5349,23.5349,23.4852,23.4852,111400.0
2012-06-26 10:15:00,28.33,28.35,28.25,28.25,272600.0,23.4852,23.5018,23.4189,23.4189,272600.0
2012-06-26 10:20:00,28.24,28.24,28.18,28.22,565400.0,23.4106,23.4106,23.3608,23.394,565400.0
2012-06-26 10:25:00,28.22,28.29,28.22,28.26,316800.0,23.394,23.452,23.394,23.4272,316800.0
2012-06-26 10:30:00,28.26,28.32,28.23,28.31,86600.0,23.4272,23.4769,23.4023,23.4686,86600.0
2012-06-26 10:35:00,28.31,28.36,28.3,28.34,63000.0,23.4686,23.5101,23.4603,23.4935,63000.0
2012-06-26 10:40:00,28.32,28.34,28.31,28.33,23000.0,23.4769,23.4935,23.4686,23.4852,23000.0
2012-06-26 10:45:00,28.3,28.3,28.26,28.27,51400.0,23.4603,23.4603,23.4272,23.4354,51400.0
2012-06-26 10:50:00,28.27,28.3,28.23,28.3,95600.0,23.4354,23.4603,23.4023,23.4603,95600.0
2012-06-26 10:55:00,28.29,28.33,28.29,28.31,41000.0,23.452,23.4852,23.452,23.4686,41000.0
2012-06-26 11:00:00,28.3,28.39,28.3,28.35,51400.0,23.4603,23.5349,23.4603,23.5018,51400.0
2012-06-26 11:05:00,28.35,28.37,28.22,28.25,98800.0,23.5018,23.5183,23.394,23.4189,98800.0
2012-06-26 11:10:00,28.23,28.28,28.19,28.28,21000.0,23.4023,23.4437,23.3691,23.4437,21000.0
2012-06-26 11:15:00,28.27,28.28,28.25,28.28,30000.0,23.4354,23.4437,23.4189,23.4437,30000.0
2012-06-26 11:20:00,28.27,28.33,28.26,28.31,34600.0,23.4354,23.4852,23.4272,23.4686,34600.0
2012-06-26 11:25:00,28.31,28.36,28.31,28.33,27600.0,23.4686,23.5101,23.4686,23.4852,27600.0
2012-06-26 11:30:00,28.33,28.38,28.33,28.35,146000.0,23.4852,23.5266,23.4852,23.5018,146000.0
2012-06-26 11:35:00,28.36,28.39,28.36,28.37,27000.0,23.5101,23.5349,23.5101,23.5183,27000.0
2012-06-26 11:40:00,28.36,28.38,28.36,28.38,340800.0,23.5101,23.5266,23.5101,23.5266,340800.0
2012-06-26 11:45:00,28.37,28.42,28.36,28.42,69600.0,23.5183,23.5598,23.5101,23.5598,69600.0
2012-06-26 11:50:00,28.43,28.49,28.4,28.48,836600.0,23.5681,23.6178,23.5432,23.6095,836600.0
2012-06-26 11:55:00,28.46,28.48,28.43,28.45,12200.0,23.5929,23.6095,23.5681,23.5847,12200.0
2012-06-26 12:00:00,28.45,28.47,28.45,28.47,27400.0,23.5847,23.6012,23.5847,23.6012,27400.0
2012-06-26 12:05:00,28.47,28.5,28.47,28.49,68400.0,23.6012,23.6261,23.6012,23.6178,68400.0
2012-06-26 12:10:00,28.5,28.52,28.47,28.47,168600.0,23.6261,23.6427,23.6012,23.6012,168600.0
2012-06-26 12:15:00,28.47,28.49,28.47,28.49,34600.0,23.6012,23.6178,23.6012,23.6178,34600.0
2012-06-26 12:20:00,28.49,28.49,28.47,28.49,39400.0,23.6178,23.6178,23.6012,23.6178,39400.0
2012-06-26 12:25:00,28.5,28.5,28.48,28.49,53000.0,23.6261,23.6261,23.6095,23.6178,53000.0
2012-06-26 12:30:00,28.49,28.54,28.49,28.54,37600.0,23.6178,23.6593,23.6178,23.6593,37600.0
2012-06-26 12:35:00,28.54,28.55,28.53,28.54,99200.0,23.6593,23.6676,23.651,23.6593,99200.0
2012-06-26 12:40:00,28.54,28.59,28.54,28.58,83600.0,23.6593,23.7007,23.6593,23.6924,83600.0
2012-06-26 12:45:00,28.58,28.62,28.58,28.61,221400.0,23.6924,23.7256,23.6924,23.7173,221400.0
2012-06-26 12:50:00,28.6,28.61,28.56,28.59,36800.0,23.709,23.7173,23.6758,23.7007,36800.0
2012-06-26 12:55:00,28.59,28.59,28.56,28.56,20800.0,23.7007,23.7007,23.6758,23.6758,20800.0
2012-06-26 13:00:00,28.57,28.57,28.54,28.56,29000.0,23.6841,23.6841,23.6593,23.6758,29000.0
2012-06-26 13:05:00,28.55,28.58,28.53,28.58,45000.0,23.6676,23.6924,23.651,23.6924,45000.0
2012-06-26 13:10:00,28.58,28.61,28.58,28.58,50000.0,23.6924,23.7173,23.6924,23.6924,50000.0
2012-06-26 13:15:00,28.58,28.59,28.56,28.58,26600.0,23.6924,23.7007,23.6758,23.6924,26600.0
2012-06-26 13:20:00,28.58,28.59,28.57,28.58,25000.0,23.6924,23.7007,23.6841,23.6924,25000.0
2012-06-26 13:25:00,28.57,28.59,28.57,28.58,46600.0,23.6841,23.7007,23.6841,23.6924,46600.0
2012-06-26 13:30:00,28.58,28.58,28.52,28.56,51600.0,23.6924,23.6924,23.6427,23.6758,51600.0
2012-06-26 13:35:00,28.56,28.61,28.56,28.6,37400.0,23.6758,23.7173,23.6758,23.709,37400.0
2012-06-26 13:40:00,28.6,28.61,28.59,28.61,51400.0,23.709,23.7173,23.7007,23.7173,51400.0
2012-06-26 13:45:00,28.61,28.62,28.59,28.61,31200.0,23.7173,23.7256,23.7007,23.7173,31200.0
2012-06-26 13:50:00,28.61,28.66,28.61,28.62,37600.0,23.7173,23.7587,23.7173,23.7256,37600.0
2012-06-26 13:55:00,28.63,28.64,28.6,28.63,45200.0,23.7339,23.7422,23.709,23.7339,45200.0
2012-06-26 14:00:00,28.63,28.68,28.63,28.67,121600.0,23.7339,23.7753,23.7339,23.767,121600.0
2012-06-26 14:05:00,28.67,28.72,28.67,28.71,77800.0,23.767,23.8085,23.767,23.8002,77800.0
2012-06-26 14:10:00,28.71,28.77,28.71,28.75,167600.0,23.8002,23.8499,23.8002,23.8334,167600.0
2012-06-26 14:15:00,28.75,28.79,28.74,28.79,104800.0,23.8334,23.8665,23.8251,23.8665,104800.0
2012-06-26 14:20:00,28.79,28.81,28.78,28.79,404400.0,23.8665,23.8831,23.8582,23.8665,404400.0
2012-06-26 14:25:00,28.79,28.8,28.78,28.8,270600.0,23.8665,23.8748,23.8582,23.8748,270600.0
2012-06-26 14:30:00,28.8,28.8,28.7,28.76,456000.0,23.8748,23.8748,23.7919,23.8416,456000.0
2012-06-26 14:35:00,28.77,28.77,28.68,28.7,49200.0,23.8499,23.8499,23.7753,23.7919,49200.0
2012-06-26 14:40:00,28.71,28.75,28.71,28.72,82800.0,23.8002,23.8334,23.8002,23.8085,82800.0
2012-06-26 14:45:00,28.72,28.74,28.72,28.73,68400.0,23.8085,23.8251,23.8085,23.8168,68400.0
2012-06-26 14:50:00,28.73,28.73,28.66,28.68,117200.0,23.8168,23.8168,23.7587,23.7753,117200.0
2012-06-26 14:55:00,28.68,28.72,28.68,28.72,63800.0,23.7753,23.8085,23.7753,23.8085,63800.0
2012-06-26 15:00:00,28.72,28.75,28.71,28.72,61000.0,23.8085,23.8334,23.8002,23.8085,61000.0
2012-06-26 15:05:00,28.73,28.75,28.72,28.75,81200.0,23.8168,23.8334,23.8085,23.8334,81200.0
2012-06-26 15:10:00,28.75,28.76,28.72,28.74,72800.0,23.8334,23.8416,23.8085,23.8251,72800.0
2012-06-26 15:15:00,28.73,28.77,28.72,28.77,264400.0,23.8168,23.8499,23.8085,23.8499,264400.0
2012-06-26 15:20:00,28.77,28.78,28.76,28.78,68600.0,23.8499,23.8582,23.8416,23.8582,68600.0
2012-06-26 15:25:00,28.77,28.78,28.71,28.74,85400.0,23.8499,23.8582,23.8002,23.8251,85400.0
2012-06-26 15:30:00,28.73,28.76,28.73,28.75,106800.0,23.8168,23.8416,23.8168,23.8334,106800.0
2012-06-26 15:35:00,28.76,28.79,28.74,28.75,99000.0,23.8416,23.8665,23.8251,23.8334,99000.0
2012-06-26 15:40:00,28.75,28.78,28.75,28.77,99000.0,23.8334,23.8582,23.8334,23.8499,99000.0
2012-06-26 15:45:00,28.77,28.8,28.74,28.78,136600.0,23.8499,23.8748,23.8251,23.8582,136600.0
2012-06-26 15:50:00,28.78,28.78,28.74,28.76,378000.0,23.8582,23.8582,23.8251,23.8416,378000.0
2012-06-26 15:55:00,28.75,28.75,28.7,28.71,413000.0,23.8334,23.8334,23.7919,23.8002,413000.0
2012-06-27 09:30:00,28.6,28.68,28.56,28.66,390400.0,23.709,23.7753,23.6758,23.7587,390400.0
2012-06-27 09:35:00,28.66,28.67,28.61,28.64,279200.0,23.7587,23.767,23.7173,23.7422,279200.0
2012-06-27 09:40:00,28.64,28.64,28.56,28.6,143000.0,23.7422,23.7422,23.6758,23.709,143000.0
2012-06-27 09:45:00,28.59,28.59,28.49,28.52,230600.0,23.7007,23.7007,23.6178,23.6427,230600.0
2012-06-27 09:50:00,28.52,28.54,28.5,28.54,372400.0,23.6427,23.6593,23.6261,23.6593,372400.0
2012-06-27 09:55:00,28.52,28.55,28.49,28.54,365400.0,23.6427,23.6676,23.6178,23.6593,365400.0
2012-06-27 10:00:00,28.54,28.63,28.53,28.63,661400.0,23.6593,23.7339,23.651,23.7339,661400.0
2012-06-27 10:05:00,28.64,28.71,28.61,28.66,235000.0,23.7422,23.8002,23.7173,23.7587,235000.0
2012-06-27 10:10:00,28.66,28.73,28.66,28.69,310200.0,23.7587,23.8168,23.7587,23.7836,310200.0
2012-06-27 10:15:00,28.69,28.72,28.68,28.72,482000.0,23.7836,23.8085,23.7753,23.8085,482000.0
2012-06-27 10:20:00,28.71,28.75,28.66,28.66,596800.0,23.8002,23.8334,23.7587,23.7587,596800.0
2012-06-27 10:25:00,28.67,28.67,28.64,28.65,70600.0,23.767,23.767,23.7422,23.7505,70600.0
2012-06-27 10:30:00,28.66,28.68,28.61,28.62,139200.0,23.7587,23.7753,23.7173,23.7256,139200.0
2012-06-27 10:35:00,28.63,28.64,28.61,28.64,69800.0,23.7339,23.7422,23.7173,23.7422,69800.0
2012-06-27 10:40:00,28.63,28.63,28.57,28.6,114200.0,23.7339,23.7339,23.6841,23.709,114200.0
2012-06-27 10:45:00,28.61,28.61,28.58,28.6,42400.0,23.7173,23.7173,23.6924,23.709,42400.0
2012-06-27 10:50:00,28.59,28.6,28.57,28.58,41400.0,23.7007,23.709,23.6841,23.6924,41400.0
2012-06-27 10:55:00,28.58,28.62,28.56,28.62,86200.0,23.6924,23.7256,23.6758,23.7256,86200.0
2012-06-27 11:00:00,28.62,28.64,28.61,28.63,43400.0,23.7256,23.7422,23.7173,23.7339,43400.0
2012-06-27 11:05:00,28.63,28.64,28.61,28.61,42200.0,23.7339,23.7422,23.7173,23.7173,42200.0
2012-06-27 11:10:00,28.61,28.61,28.57,28.57,66800.0,23.7173,23.7173,23.6841,23.6841,66800.0
2012-06-27 11:15:00,28.56,28.59,28.56,28.59,52000.0,23.6758,23.7007,23.6758,23.7007,52000.0
2012-06-27 11:20:00,28.59,28.59,28.56,28.56,34000.0,23.7007,23.7007,23.6758,23.6758,34000.0
2012-06-27 11:25:00,28.56,28.56,28.52,28.54,46400.0,23.6758,23.6758,23.6427,23.6593,46400.0
2012-06-27 11:30:00,28.54,28.56,28.53,28.55,104000.0,23.6593,23.6758,23.651,23.6676,104000.0
2012-06-27 11:35:00,28.56,28.58,28.56,28.58,29600.0,23.6758,23.6924,23.6758,23.6924,29600.0
2012-06-27 11:40:00,28.58,28.63,28.58,28.61,41400.0,23.6924,23.7339,23.6924,23.7173,41400.0
2012-06-27 11:45:00,28.61,28.62,28.59,28.59,32000.0,23.7173,23.7256,23.7007,23.7007,32000.0
2012-06-27 11:50:00,28.59,28.59,28.58,28.59,14400.0,23.7007,23.7007,23.6924,23.7007,14400.0
2012-06-27 11:55:00,28.58,28.6,28.58,28.59,21400.0,23.6924,23.709,23.6924,23.7007,21400.0
2012-06-27 12:00:00,28.59,28.61,28.59,28.61,8600.0,23.7007,23.7173,23.7007,23.7173,8600.0
2012-06-27 12:05:00,28.64,28.65,28.63,28.64,36400.0,23.7422,23.7505,23.7339,23.7422,36400.0
2012-06-27 12:10:00,28.64,28.64,28.61,28.61,23600.0,23.7422,23.7422,23.7173,23.7173,23600.0
2012-06-27 12:15:00,28.61,28.61,28.6,28.6,33800.0,23.7173,23.7173,23.709,23.709,33800.0
2012-06-27 12:20:00,28.6,28.61,28.6,28.6,3600.0,23.709,23.7173,23.709,23.709,3600.0
2012-06-27 12:25:00,28.6,28.63,28.6,28.61,18800.0,23.709,23.7339,23.709,23.7173,18800.0
2012-06-27 12:30:00,28.61,28.61,28.56,28.56,31800.0,23.7173,23.7173,23.6758,23.6758,31800.0
2012-06-27 12:35:00,28.57,28.57,28.56,28.56,5600.0,23.6841,23.6841,23.6758,23.6758,5600.0
2012-06-27 12:40:00,28.57,28.59,28.55,28.55,31800.0,23.6841,23.7007,23.6676,23.6676,31800.0
2012-06-27 12:45:00,28.55,28.56,28.54,28.55,15800.0,23.6676,23.6758,23.6593,23.6676,15800.0
2012-06-27 12:50:00,28.55,28.58,28.55,28.57,21200.0,23.6676,23.6924,23.6676,23.6841,21200.0
2012-06-27 12:55:00,28.56,28.56,28.54,28.55,10800.0,23.6758,23.6758,23.6593,23.6676,10800.0
2012-06-27 13:00:00,28.54,28.57,28.53,28.57,52600.0,23.6593,23.6841,23.651,23.6841,52600.0
2012-06-27 13:05:00,28.57,28.57,28.55,28.56,33000.0,23.6841,23.6841,23.6676,23.6758,33000.0
2012-06-27 13:10:00,28.57,28.59,28.57,28.58,10200.0,23.6841,23.7007,23.6841,23.6924,10200.0
2012-06-27 13:15:00,28.57,28.57,28.55,28.56,20800.0,23.6841,23.6841,23.6676,23.6758,20800.0
2012-06-27 13:20:00,28.54,28.54,28.5,28.52,34400.0,23.6593,23.6593,23.6261,23.6427,34400.0
2012-06-27 13:25:00,28.5,28.51,28.5,28.5,29800.0,23.6261,23.6344,23.6261,23.6261,29800.0
2012-06-27 13:30:00,28.5,28.5,28.48,28.49,46600.0,23.6261,23.6261,23.6095,23.6178,46600.0
2012-06-27 13:35:00,28.49,28.49,28.47,28.47,54800.0,23.6178,23.6178,23.6012,23.6012,54800.0
2012-06-27 13:40:00,28.48,28.49,28.48,28.49,11800.0,23.6095,23.6178,23.6095,23.6178,11800.0
2012-06-27 13:45:00,28.49,28.5,28.48,28.5,13200.0,23.6178,23.6261,23.6095,23.6261,13200.0
2012-06-27 13:50:00,28.5,28.5,28.46,28.46,23600.0,23.6261,23.6261,23.5929,23.5929,23600.0
2012-06-27 13:55:00,28.47,28.48,28.45,28.47,45400.0,23.6012,23.6095,23.5847,23.6012,45400.0
2012-06-27 14:00:00,28.48,28.48,28.45,28.45,11600.0,23.6095,23.6095,23.5847,23.5847,11600.0
2012-06-27 14:05:00,28.44,28.45,28.42,28.43,24600.0,23.5764,23.5847,23.5598,23.5681,24600.0
2012-06-27 14:10:00,28.43,28.45,28.42,28.43,88400.0,23.5681,23.5847,23.5598,23.5681,88400.0
2012-06-27 14:15:00,28.43,28.45,28.42,28.43,57200.0,23.5681,23.5847,23.5598,23.5681,57200.0
2012-06-27 14:20:00,28.43,28.45,28.43,28.43,145200.0,23.5681,23.5847,23.5681,23.5681,145200.0
2012-06-27 14:25:00,28.43,28.43,28.42,28.43,122800.0,23.5681,23.5681,23.5598,23.5681,122800.0
2012-06-27 14:30:00,28.43,28.45,28.41,28.45,90800.0,23.5681,23.5847,23.5515,23.5847,90800.0
2012-06-27 14:35:00,28.45,28.45,28.41,28.41,104000.0,23.5847,23.5847,23.5515,23.5515,104000.0
2012-06-27 14:40:00,28.41,28.42,28.4,28.42,67200.0,23.5515,23.5598,23.5432,23.5598,67200.0
2012-06-27 14:45:00,28.41,28.45,28.41,28.43,87200.0,23.5515,23.5847,23.5515,23.5681,87200.0
2012-06-27 14:50:00,28.43,28.45,28.43,28.45,173600.0,23.5681,23.5847,23.5681,23.5847,173600.0
2012-06-27 14:55:00,28.45,28.45,28.41,28.43,285000.0,23.5847,23.5847,23.5515,23.5681,285000.0
2012-06-27 15:00:00,28.43,28.45,28.42,28.42,216200.0,23.5681,23.5847,23.5598,23.5598,216200.0
2012-06-27 15:05:00,28.42,28.48,28.42,28.47,144200.0,23.5598,23.6095,23.5598,23.6012,144200.0
2012-06-27 15:10:00,28.47,28.52,28.47,28.5,160800.0,23.6012,23.6427,23.6012,23.6261,160800.0
2012-06-27 15:15:00,28.5,28.55,28.5,28.54,189600.0,23.6261,23.6676,23.6261,23.6593,189600.0
2012-06-27 15:20:00,28.54,28.59,28.54,28.57,299600.0,23.6593,23.7007,23.6593,23.6841,299600.0
2012-06-27 15:25:00,28.57,28.6,28.56,28.58,130200.0,23.6841,23.709,23.6758,23.6924,130200.0
2012-06-27 15:30:00,28.58,28.6,28.57,28.59,127000.0,23.6924,23.709,23.6841,23.7007,127000.0
2012-06-27 15:35:00,28.59,28.61,28.57,28.61,125400.0,23.7007,23.7173,23.6841,23.7173,125400.0
2012-06-27 15:40:00,28.61,28.65,28.61,28.65,455800.0,23.7173,23.7505,23.7173,23.7505,455800.0
2012-06-27 15:45:00,28.65,28.65,28.58,28.6,178600.0,23.7505,23.7505,23.6924,23.709,178600.0
2012-06-27 15:50:00,28.6,28.61,28.57,28.58,301800.0,23.709,23.7173,23.6841,23.6924,301800.0
2012-06-27 15:55:00,28.58,28.58,28.57,28.58,521800.0,23.6924,23.6924,23.6841,23.6924,521800.0
2012-06-28 09:30:00,28.33,28.38,28.32,28.34,97000.0,23.4852,23.5266,23.4769,23.4935,97000.0
2012-06-28 09:35:00,28.35,28.43,28.3,28.41,185200.0,23.5018,23.5681,23.4603,23.5515,185200.0
2012-06-28 09:40:00,28.4,28.46,28.35,28.44,143400.0,23.5432,23.5929,23.5018,23.5764,143400.0
2012-06-28 09:45:00,28.43,28.52,28.43,28.52,65800.0,23.5681,23.6427,23.5681,23.6427,65800.0
2012-06-28 09:50:00,28.51,28.65,28.5,28.52,376200.0,23.6344,23.7505,23.6261,23.6427,376200.0
2012-06-28 09:55:00,28.52,28.52,28.42,28.46,420000.0,23.6427,23.6427,23.5598,23.5929,420000.0
2012-06-28 10:00:00,28.46,28.46,28.41,28.44,280200.0,23.5929,23.5929,23.5515,23.5764,280200.0
2012-06-28 10:05:00,28.43,28.46,28.23,28.31,873200.0,23.5681,23.5929,23.4023,23.4686,873200.0
2012-06-28 10:10:00,28.32,28.37,28.3,28.34,393800.0,23.4769,23.5183,23.4603,23.4935,393800.0
2012-06-28 10:15:00,28.34,28.44,28.31,28.44,102600.0,23.4935,23.5764,23.4686,23.5764,102600.0
2012-06-28 10:20:00,28.43,28.47,28.41,28.42,195400.0,23.5681,23.6012,23.5515,23.5598,195400.0
2012-06-28 10:25:00,28.38,28.38,28.28,28.28,490800.0,23.5266,23.5266,23.4437,23.4437,490800.0
2012-06-28 10:30:00,28.27,28.31,28.24,28.29,155000.0,23.4354,23.4686,23.4106,23.452,155000.0
2012-06-28 10:35:00,28.31,28.31,28.18,28.2,287200.0,23.4686,23.4686,23.3608,23.3774,287200.0
2012-06-28 10:40:00,28.2,28.21,28.15,28.15,283400.0,23.3774,23.3857,23.336,23.336,283400.0
2012-06-28 10:45:00,28.15,28.21,28.13,28.2,184400.0,23.336,23.3857,23.3194,23.3774,184400.0
2012-06-28 10:50:00,28.21,28.24,28.19,28.22,74600.0,23.3857,23.4106,23.3691,23.394,74600.0
2012-06-28 10:55:00,28.23,28.25,28.2,28.25,53400.0,23.4023,23.4189,23.3774,23.4189,53400.0
2012-06-28 11:00:00,28.25,28.25,28.19,28.22,141200.0,23.4189,23.4189,23.3691,23.394,141200.0
2012-06-28 11:05:00,28.22,28.24,28.2,28.22,118600.0,23.394,23.4106,23.3774,23.394,118600.0
2012-06-28 11:10:00,28.22,28.25,28.22,28.25,58000.0,23.394,23.4189,23.394,23.4189,58000.0
2012-06-28 11:15:00,28.25,28.27,28.24,28.24,133600.0,23.4189,23.4354,23.4106,23.4106,133600.0
2012-06-28 11:20:00,28.24,28.3,28.24,28.29,60600.0,23.4106,23.4603,23.4106,23.452,60600.0
2012-06-28 11:25:00,28.29,28.3,28.28,28.29,91000.0,23.452,23.4603,23.4437,23.452,91000.0
2012-06-28 11:30:00,28.29,28.32,28.28,28.3,91600.0,23.452,23.4769,23.4437,23.4603,91600.0
2012-06-28 11:35:00,28.3,28.34,28.3,28.31,115200.0,23.4603,23.4935,23.4603,23.4686,115200.0
2012-06-28 11:40:00,28.31,28.31,28.25,28.27,149800.0,23.4686,23.4686,23.4189,23.4354,149800.0
2012-06-28 11:45:00,28.27,28.28,28.25,28.25,45600.0,23.4354,23.4437,23.4189,23.4189,45600.0
2012-06-28 11:50:00,28.25,28.26,28.25,28.25,74200.0,23.4189,23.4272,23.4189,23.4189,74200.0
2012-06-28 11:55:00,28.25,28.26,28.23,28.24,188000.0,23.4189,23.4272,23.4023,23.4106,188000.0
2012-06-28 12:00:00,28.24,28.26,28.24,28.25,114000.0,23.4106,23.4272,23.4106,23.4189,114000.0
2012-06-28 12:05:00,28.25,28.27,28.24,28.26,55000.0,23.4189,23.4354,23.4106,23.4272,55000.0
2012-06-28 12:10:00,28.26,28.28,28.25,28.27,31600.0,23.4272,23.4437,23.4189,23.4354,31600.0
2012-06-28 12:15:00,28.26,28.26,28.23,28.23,19600.0,23.4272,23.4272,23.4023,23.4023,19600.0
2012-06-28 12:20:00,28.23,28.24,28.16,28.18,255200.0,23.4023,23.4106,23.3443,23.3608,255200.0
2012-06-28 12:25:00,28.18,28.21,28.18,28.21,3800.0,23.3608,23.3857,23.3608,23.3857,3800.0
2012-06-28 12:30:00,28.2,28.2,28.17,28.17,64200.0,23.3774,23.3774,23.3525,23.3525,64200.0
2012-06-28 12:35:00,28.17,28.18,28.16,28.17,60200.0,23.3525,23.3608,23.3443,23.3525,60200.0
2012-06-28 12:40:00,28.17,28.18,28.16,28.17,60000.0,23.3525,23.3608,23.3443,23.3525,60000.0
2012-06-28 12:45:00,28.18,28.18,28.16,28.17,33800.0,23.3608,23.3608,23.3443,23.3525,33800.0
2012-06-28 12:50:00,28.17,28.23,28.17,28.23,39800.0,23.3525,23.4023,23.3525,23.4023,39800.0
2012-06-28 12:55:00,28.24,28.25,28.21,28.24,87200.0,23.4106,23.4189,23.3857,23.4106,87200.0
2012-06-28 13:00:00,28.24,28.24,28.2,28.21,119800.0,23.4106,23.4106,23.3774,23.3857,119800.0
2012-06-28 13:05:00,28.21,28.24,28.2,28.24,104600.0,23.3857,23.4106,23.3774,23.4106,104600.0
2012-06-28 13:10:00,28.23,28.25,28.23,28.24,114600.0,23.4023,23.4189,23.4023,23.4106,114600.0
2012-06-28 13:15:00,28.25,28.25,28.2,28.2,34400.0,23.4189,23.4189,23.3774,23.3774,34400.0
2012-06-28 13:20:00,28.21,28.22,28.18,28.18,54200.0,23.3857,23.394,23.3608,23.3608,54200.0
2012-06-28 13:25:00,28.18,28.23,28.18,28.21,31800.0,23.3608,23.4023,23.3608,23.3857,31800.0
2012-06-28 13:30:00,28.2,28.21,28.18,28.2,39400.0,23.3774,23.3857,23.3608,23.3774,39400.0
2012-06-28 13:35:00,28.2,28.2,28.16,28.18,59800.0,23.3774,23.3774,23.3443,23.3608,59800.0
2012-06-28 13:40:00,28.17,28.19,28.16,28.19,108800.0,23.3525,23.3691,23.3443,23.3691,108800.0
2012-06-28 13:45:00,28.19,28.2,28.15,28.16,52000.0,23.3691,23.3774,23.336,23.3443,52000.0
2012-06-28 13:50:00,28.15,28.16,28.14,28.14,93000.0,23.336,23.3443,23.3277,23.3277,93000.0
2012-06-28 13:55:00,28.14,28.22,28.13,28.19,152400.0,23.3277,23.394,23.3194,23.3691,152400.0
2012-06-28 14:00:00,28.2,28.22,28.18,28.21,156000.0,23.3774,23.394,23.3608,23.3857,156000.0
2012-06-28 14:05:00,28.21,28.21,28.16,28.17,38600.0,23.3857,23.3857,23.3443,23.3525,38600.0
2012-06-28 14:10:00,28.17,28.18,28.15,28.16,191400.0,23.3525,23.3608,23.336,23.3443,191400.0
2012-06-28 14:15:00,28.16,28.16,28.11,28.15,86600.0,23.3443,23.3443,23.3028,23.336,86600.0
2012-06-28 14:20:00,28.15,28.15,28.11,28.13,64600.0,23.336,23.336,23.3028,23.3194,64600.0
2012-06-28 14:25:00,28.13,28.13,28.11,28.11,101600.0,23.3194,23.3194,23.3028,23.3028,101600.0
2012-06-28 14:30:00,28.11,28.16,28.11,28.16,126000.0,23.3028,23.3443,23.3028,23.3443,126000.0
2012-06-28 14:35:00,28.15,28.16,28.11,28.11,83600.0,23.336,23.3443,23.3028,23.3028,83600.0
2012-06-28 14:40:00,28.11,28.16,28.11,28.15,54600.0,23.3028,23.3443,23.3028,23.336,54600.0
2012-06-28 14:45:00,28.15,28.17,28.14,28.17,55800.0,23.336,23.3525,23.3277,23.3525,55800.0
2012-06-28 14:50:00,28.17,28.18,28.16,28.17,51400.0,23.3525,23.3608,23.3443,23.3525,51400.0
2012-06-28 14:55:00,28.17,28.21,28.17,28.2,93000.0,23.3525,23.3857,23.3525,23.3774,93000.0
2012-06-28 15:00:00,28.2,28.24,28.2,28.2,49800.0,23.3774,23.4106,23.3774,23.3774,49800.0
2012-06-28 15:05:00,28.21,28.25,28.2,28.24,161200.0,23.3857,23.4189,23.3774,23.4106,161200.0
2012-06-28 15:10:00,28.23,28.24,28.22,28.22,87600.0,23.4023,23.4106,23.394,23.394,87600.0
2012-06-28 15:15:00,28.22,28.25,28.21,28.23,74000.0,23.394,23.4189,23.3857,23.4023,74000.0
2012-06-28 15:20:00,28.23,28.27,28.23,28.25,91400.0,23.4023,23.4354,23.4023,23.4189,91400.0
2012-06-28 15:25:00,28.24,28.28,28.23,28.28,192600.0,23.4106,23.4437,23.4023,23.4437,192600.0
2012-06-28 15:30:00,28.28,28.4,28.27,28.35,194200.0,23.4437,23.5432,23.4354,23.5018,194200.0
2012-06-28 15:35:00,28.35,28.49,28.35,28.48,271400.0,23.5018,23.6178,23.5018,23.6095,271400.0
2012-06-28 15:40:00,28.48,28.5,28.41,28.43,280800.0,23.6095,23.6261,23.5515,23.5681,280800.0
2012-06-28 15:45:00,28.44,28.5,28.43,28.49,357400.0,23.5764,23.6261,23.5681,23.6178,357400.0
2012-06-28 15:50:00,28.49,28.52,28.46,28.48,342400.0,23.6178,23.6427,23.5929,23.6095,342400.0
2012-06-28 15:55:00,28.47,28.57,28.47,28.56,1462000.0,23.6012,23.6841,23.6012,23.6758,1462000.0
2012-06-29 09:30:00,29.01,29.12,28.46,29.01,277200.0,24.0489,24.1401,23.5929,24.0489,277200.0
2012-06-29 09:35:00,29.02,29.15,29.0,29.04,222000.0,24.0572,24.1649,24.0406,24.0738,222000.0
2012-06-29 09:40:00,29.05,29.08,28.99,29.06,284000.0,24.0821,24.1069,24.0323,24.0903,284000.0
2012-06-29 09:45:00,29.06,29.06,28.98,29.0,76200.0,24.0903,24.0903,24.024,24.0406,76200.0
2012-06-29 09:50:00,28.99,29.01,28.97,28.98,124800.0,24.0323,24.0489,24.0157,24.024,124800.0
2012-06-29 09:55:00,28.99,29.05,28.97,29.03,53400.0,24.0323,24.0821,24.0157,24.0655,53400.0
2012-06-29 10:00:00,29.04,29.06,29.0,29.04,41400.0,24.0738,24.0903,24.0406,24.0738,41400.0
2012-06-29 10:05:00,29.04,29.07,29.01,29.05,109600.0,24.0738,24.0986,24.0489,24.0821,109600.0
2012-06-29 10:10:00,29.05,29.14,29.05,29.12,157200.0,24.0821,24.1567,24.0821,24.1401,157200.0
2012-06-29 10:15:00,29.12,29.21,29.12,29.19,543000.0,24.1401,24.2147,24.1401,24.1981,543000.0
2012-06-29 10:20:00,29.21,29.24,29.18,29.2,170400.0,24.2147,24.2396,24.1898,24.2064,170400.0
2012-06-29 10:25:00,29.2,29.23,29.19,29.21,43000.0,24.2064,24.2313,24.1981,24.2147,43000.0
2012-06-29 10:30:00,29.22,29.24,29.17,29.23,139200.0,24.223,24.2396,24.1815,24.2313,139200.0
2012-06-29 10:35:00,29.22,29.24,29.21,29.21,56800.0,24.223,24.2396,24.2147,24.2147,56800.0
2012-06-29 10:40:00,29.2,29.2,29.18,29.18,30000.0,24.2064,24.2064,24.1898,24.1898,30000.0
2012-06-29 10:45:00,29.18,29.18,29.16,29.16,61400.0,24.1898,24.1898,24.1732,24.1732,61400.0
2012-06-29 10:50:00,29.17,29.18,29.13,29.14,76600.0,24.1815,24.1898,24.1484,24.1567,76600.0
2012-06-29 10:55:00,29.14,29.17,29.14,29.17,141000.0,24.1567,24.1815,24.1567,24.1815,141000.0
2012-06-29 11:00:00,29.17,29.18,29.13,29.14,149800.0,24.1815,24.1898,24.1484,24.1567,149800.0
2012-06-29 11:05:00,29.14,29.16,29.11,29.12,23000.0,24.1567,24.1732,24.1318,24.1401,23000.0
2012-06-29 11:10:00,29.13,29.16,29.13,29.14,51600.0,24.1484,24.1732,24.1484,24.1567,51600.0
2012-06-29 11:15:00,29.13,29.18,29.13,29.16,24600.0,24.1484,24.1898,24.1484,24.1732,24600.0
2012-06-29 11:20:00,29.19,29.23,29.19,29.23,101800.0,24.1981,24.2313,24.1981,24.2313,101800.0
2012-06-29 11:25:00,29.21,29.24,29.21,29.23,64800.0,24.2147,24.2396,24.2147,24.2313,64800.0
2012-06-29 11:30:00,29.24,29.24,29.22,29.23,67600.0,24.2396,24.2396,24.223,24.2313,67600.0
2012-06-29 11:35:00,29.23,29.25,29.23,29.24,27800.0,24.2313,24.2478,24.2313,24.2396,27800.0
2012-06-29 11:40:00,29.24,29.26,29.21,29.26,96200.0,24.2396,24.2561,24.2147,24.2561,96200.0
2012-06-29 11:45:00,29.25,29.27,29.25,29.26,30000.0,24.2478,24.2644,24.2478,24.2561,30000.0
2012-06-29 11:50:00,29.25,29.28,29.24,29.28,67400.0,24.2478,24.2727,24.2396,24.2727,67400.0
2012-06-29 11:55:00,29.26,29.3,29.26,29.28,33000.0,24.2561,24.2893,24.2561,24.2727,33000.0
2012-06-29 12:00:00,29.28,29.3,29.28,29.28,30200.0,24.2727,24.2893,24.2727,24.2727,30200.0
2012-06-29 12:05:00,29.28,29.31,29.28,29.3,47800.0,24.2727,24.2976,24.2727,24.2893,47800.0
2012-06-29 12:10:00,29.29,29.3,29.27,29.27,63800.0,24.281,24.2893,24.2644,24.2644,63800.0
2012-06-29 12:15:00,29.27,29.3,29.27,29.3,32400.0,24.2644,24.2893,24.2644,24.2893,32400.0
2012-06-29 12:20:00,29.3,29.3,29.28,29.29,43200.0,24.2893,24.2893,24.2727,24.281,43200.0
2012-06-29 12:25:00,29.29,29.3,29.28,29.29,29000.0,24.281,24.2893,24.2727,24.281,29000.0
2012-06-29 12:30:00,29.29,29.29,29.25,29.25,22800.0,24.281,24.281,24.2478,24.2478,22800.0
2012-06-29 12:35:00,29.25,29.27,29.25,29.27,21000.0,24.2478,24.2644,24.2478,24.2644,21000.0
2012-06-29 12:40:00,29.27,29.28,29.26,29.26,16200.0,24.2644,24.2727,24.2561,24.2561,16200.0
2012-06-29 12:45:00,29.26,29.28,29.26,29.27,38200.0,24.2561,24.2727,24.2561,24.2644,38200.0
2012-06-29 12:50:00,29.27,29.28,29.27,29.28,14200.0,24.2644,24.2727,24.2644,24.2727,14200.0
2012-06-29 12:55:00,29.28,29.35,29.28,29.35,312800.0,24.2727,24.3307,24.2727,24.3307,312800.0
2012-06-29 13:00:00,29.35,29.41,29.34,29.41,685600.0,24.3307,24.3805,24.3225,24.3805,685600.0
2012-06-29 13:05:00,29.41,29.52,29.41,29.52,949200.0,24.3805,24.4717,24.3805,24.4717,949200.0
2012-06-29 13:10:00,29.51,29.55,29.51,29.54,733800.0,24.4634,24.4965,24.4634,24.4883,733800.0
2012-06-29 13:15:00,29.53,29.56,29.51,29.56,204800.0,24.48,24.5048,24.4634,24.5048,204800.0
2012-06-29 13:20:00,29.56,29.61,29.56,29.59,867000.0,24.5048,24.5463,24.5048,24.5297,867000.0
2012-06-29 13:25:00,29.59,29.61,29.58,29.59,530800.0,24.5297,24.5463,24.5214,24.5297,530800.0
2012-06-29 13:30:00,29.59,29.6,29.56,29.57,313000.0,24.5297,24.538,24.5048,24.5131,313000.0
2012-06-29 13:35:00,29.57,29.59,29.56,29.57,262400.0,24.5131,24.5297,24.5048,24.5131,262400.0
2012-06-29 13:40:00,29.57,29.59,29.55,29.56,201000.0,24.5131,24.5297,24.4965,24.5048,201000.0
2012-06-29 13:45:00,29.56,29.59,29.56,29.59,334200.0,24.5048,24.5297,24.5048,24.5297,334200.0
2012-06-29 13:50:00,29.59,29.59,29.55,29.55,1154600.0,24.5297,24.5297,24.4965,24.4965,1154600.0
2012-06-29 13:55:00,29.56,29.59,29.56,29.58,58000.0,24.5048,24.5297,24.5048,24.5214,58000.0
2012-06-29 14:00:00,29.58,29.59,29.54,29.54,61200.0,24.5214,24.5297,24.4883,24.4883,61200.0
2012-06-29 14:05:00,29.54,29.54,29.52,29.52,70600.0,24.4883,24.4883,24.4717,24.4717,70600.0
2012-06-29 14:10:00,29.52,29.52,29.5,29.5,25800.0,24.4717,24.4717,24.4551,24.4551,25800.0
2012-06-29 14:15:00,29.52,29.54,29.5,29.54,143600.0,24.4717,24.4883,24.4551,24.4883,143600.0
2012-06-29 14:20:00,29.54,29.54,29.53,29.53,38800.0,24.4883,24.4883,24.48,24.48,38800.0
2012-06-29 14:25:00,29.54,29.6,29.53,29.58,96000.0,24.4883,24.538,24.48,24.5214,96000.0
2012-06-29 14:30:00,29.58,29.58,29.5,29.5,376600.0,24.5214,24.5214,24.4551,24.4551,376600.0
2012-06-29 14:35:00,29.5,29.52,29.5,29.5,94600.0,24.4551,24.4717,24.4551,24.4551,94600.0
2012-06-29 14:40:00,29.5,29.53,29.5,29.5,86600.0,24.4551,24.48,24.4551,24.4551,86600.0
2012-06-29 14:45:00,29.5,29.55,29.49,29.54,128200.0,24.4551,24.4965,24.4468,24.4883,128200.0
2012-06-29 14:50:00,29.53,29.57,29.5,29.57,451600.0,24.48,24.5131,24.4551,24.5131,451600.0
2012-06-29 14:55:00,29.56,29.61,29.56,29.61,627600.0,24.5048,24.5463,24.5048,24.5463,627600.0
2012-06-29 15:00:00,29.61,29.61,29.6,29.61,671600.0,24.5463,24.5463,24.538,24.5463,671600.0
2012-06-29 15:05:00,29.61,29.65,29.61,29.65,435200.0,24.5463,24.5794,24.5463,24.5794,435200.0
2012-06-29 15:10:00,29.65,29.65,29.61,29.63,324000.0,24.5794,24.5794,24.5463,24.5629,324000.0
2012-06-29 15:15:00,29.63,29.63,29.6,29.61,129000.0,24.5629,24.5629,24.538,24.5463,129000.0
2012-06-29 15:20:00,29.61,29.61,29.55,29.56,44400.0,24.5463,24.5463,24.4965,24.5048,44400.0
2012-06-29 15:25:00,29.56,29.56,29.51,29.53,212200.0,24.5048,24.5048,24.4634,24.48,212200.0
2012-06-29 15:30:00,29.52,29.52,29.48,29.49,217200.0,24.4717,24.4717,24.4385,24.4468,217200.0
2012-06-29 15:35:00,29.49,29.54,29.48,29.5,273800.0,24.4468,24.4883,24.4385,24.4551,273800.0
2012-06-29 15:40:00,29.5,29.51,29.47,29.48,223800.0,24.4551,24.4634,24.4302,24.4385,223800.0
2012-06-29 15:45:00,29.48,29.51,29.47,29.5,594800.0,24.4385,24.4634,24.4302,24.4551,594800.0
2012-06-29 15:50:00,29.5,29.52,29.49,29.5,606400.0,24.4551,24.4717,24.4468,24.4551,606400.0
2012-06-29 15:55:00,29.5,29.53,29.48,29.53,1336000.0,24.4551,24.48,24.4385,24.48,1336000.0
2012-07-02 09:30:00,29.53,29.8,29.5,29.55,1246600.0,24.48,24.7038,24.4551,24.4965,1246600.0
2012-07-02 09:35:00,29.54,29.56,29.52,29.56,242200.0,24.4883,24.5048,24.4717,24.5048,242200.0
2012-07-02 09:40:00,29.56,29.63,29.55,29.63,185200.0,24.5048,24.5629,24.4965,24.5629,185200.0
2012-07-02 09:45:00,29.63,29.69,29.63,29.69,81400.0,24.5629,24.6126,24.5629,24.6126,81400.0
2012-07-02 09:50:00,29.69,29.69,29.6,29.63,181800.0,24.6126,24.6126,24.538,24.5629,181800.0
2012-07-02 09:55:00,29.63,29.64,29.57,29.59,75200.0,24.5629,24.5712,24.5131,24.5297,75200.0
2012-07-02 10:00:00,29.59,29.59,29.46,29.5,245000.0,24.5297,24.5297,24.4219,24.4551,245000.0
2012-07-02 10:05:00,29.51,29.55,29.43,29.49,111400.0,24.4634,24.4965,24.3971,24.4468,111400.0
2012-07-02 10:10:00,29.49,29.58,29.49,29.57,172000.0,24.4468,24.5214,24.4468,24.5131,172000.0
2012-07-02 10:15:00,29.57,29.62,29.55,29.61,354400.0,24.5131,24.5546,24.4965,24.5463,354400.0
2012-07-02 10:20:00,29.61,29.65,29.61,29.61,240200.0,24.5463,24.5794,24.5463,24.5463,240200.0
2012-07-02 10:25:00,29.61,29.61,29.55,29.55,78800.0,24.5463,24.5463,24.4965,24.4965,78800.0
2012-07-02 10:30:00,29.55,29.57,29.52,29.53,121000.0,24.4965,24.5131,24.4717,24.48,121000.0
2012-07-02 10:35:00,29.53,29.53,29.52,29.53,48400.0,24.48,24.48,24.4717,24.48,48400.0
2012-07-02 10:40:00,29.53,29.56,29.51,29.53,75200.0,24.48,24.5048,24.4634,24.48,75200.0
2012-07-02 10:45:00,29.53,29.6,29.53,29.59,46600.0,24.48,24.538,24.48,24.5297,46600.0
2012-07-02 10:50:00,29.59,29.63,29.59,29.62,150200.0,24.5297,24.5629,24.5297,24.5546,150200.0
2012-07-02 10:55:00,29.62,29.62,29.57,29.57,90400.0,24.5546,24.5546,24.5131,24.5131,90400.0
2012-07-02 11:00:00,29.57,29.58,29.56,29.56,53400.0,24.5131,24.5214,24.5048,24.5048,53400.0
2012-07-02 11:05:00,29.57,29.59,29.57,29.58,85600.0,24.5131,24.5297,24.5131,24.5214,85600.0
2012-07-02 11:10:00,29.57,29.58,29.5,29.57,234600.0,24.5131,24.5214,24.4551,24.5131,234600.0
2012-07-02 11:15:00,29.57,29.59,29.56,29.58,100800.0,24.5131,24.5297,24.5048,24.5214,100800.0
2012-07-02 11:20:00,29.57,29.58,29.56,29.57,71800.0,24.5131,24.5214,24.5048,24.5131,71800.0
2012-07-02 11:25:00,29.58,29.59,29.57,29.58,113800.0,24.5214,24.5297,24.5131,24.5214,113800.0
2012-07-02 11:30:00,29.59,29.63,29.59,29.63,56000.0,24.5297,24.5629,24.5297,24.5629,56000.0
2012-07-02 11:35:00,29.64,29.68,29.64,29.64,169600.0,24.5712,24.6043,24.5712,24.5712,169600.0
2012-07-02 11:40:00,29.63,29.63,29.59,29.6,10200.0,24.5629,24.5629,24.5297,24.538,10200.0
2012-07-02 11:45:00,29.6,29.6,29.57,29.57,8000.0,24.538,24.538,24.5131,24.5131,8000.0
2012-07-02 11:50:00,29.57,29.58,29.54,29.54,11400.0,24.5131,24.5214,24.4883,24.4883,11400.0
2012-07-02 11:55:00,29.55,29.55,29.52,29.52,4600.0,24.4965,24.4965,24.4717,24.4717,4600.0
2012-07-02 12:00:00,29.52,29.53,29.5,29.5,10800.0,24.4717,24.48,24.4551,24.4551,10800.0
2012-07-02 12:05:00,29.5,29.53,29.5,29.52,15200.0,24.4551,24.48,24.4551,24.4717,15200.0
2012-07-02 12:10:00,29.52,29.58,29.52,29.57,15400.0,24.4717,24.5214,24.4717,24.5131,15400.0
2012-07-02 12:15:00,29.58,29.58,29.55,29.55,9600.0,24.5214,24.5214,24.4965,24.4965,9600.0
2012-07-02 12:20:00,29.55,29.57,29.55,29.57,13200.0,24.4965,24.5131,24.4965,24.5131,13200.0
2012-07-02 12:25:00,29.6,29.6,29.56,29.56,16400.0,24.538,24.538,24.5048,24.5048,16400.0
2012-07-02 12:30:00,29.57,29.59,29.57,29.58,162600.0,24.5131,24.5297,24.5131,24.5214,162600.0
2012-07-02 12:35:00,29.59,29.6,29.58,29.59,89800.0,24.5297,24.538,24.5214,24.5297,89800.0
2012-07-02 12:40:00,29.58,29.6,29.58,29.6,222200.0,24.5214,24.538,24.5214,24.538,222200.0
2012-07-02 12:45:00,29.6,29.63,29.6,29.63,170600.0,24.538,24.5629,24.538,24.5629,170600.0
2012-07-02 12:50:00,29.63,29.68,29.63,29.67,401600.0,24.5629,24.6043,24.5629,24.596,401600.0
2012-07-02 12:55:00,29.68,29.71,29.68,29.7,269200.0,24.6043,24.6292,24.6043,24.6209,269200.0
2012-07-02 13:00:00,29.7,29.71,29.64,29.64,121600.0,24.6209,24.6292,24.5712,24.5712,121600.0
2012-07-02 13:05:00,29.63,29.64,29.62,29.64,86200.0,24.5629,24.5712,24.5546,24.5712,86200.0
2012-07-02 13:10:00,29.64,29.64,29.61,29.62,8400.0,24.5712,24.5712,24.5463,24.5546,8400.0
2012-07-02 13:15:00,29.61,29.63,29.61,29.61,85600.0,24.5463,24.5629,24.5463,24.5463,85600.0
2012-07-02 13:20:00,29.61,29.61,29.59,29.6,23000.0,24.5463,24.5463,24.5297,24.538,23000.0
2012-07-02 13:25:00,29.6,29.61,29.58,29.58,31200.0,24.538,24.5463,24.5214,24.5214,31200.0
2012-07-02 13:30:00,29.58,29.6,29.58,29.59,37400.0,24.5214,24.538,24.5214,24.5297,37400.0
2012-07-02 13:35:00,29.59,29.59,29.57,29.58,13400.0,24.5297,24.5297,24.5131,24.5214,13400.0
2012-07-02 13:40:00,29.57,29.57,29.55,29.56,11000.0,24.5131,24.5131,24.4965,24.5048,11000.0
2012-07-02 13:45:00,29.55,29.57,29.55,29.57,23400.0,24.4965,24.5131,24.4965,24.5131,23400.0
2012-07-02 13:50:00,29.57,29.57,29.54,29.56,39800.0,24.5131,24.5131,24.4883,24.5048,39800.0
2012-07-02 13:55:00,29.55,29.56,29.53,29.55,27600.0,24.4965,24.5048,24.48,24.4965,27600.0
2012-07-02 14:00:00,29.55,29.56,29.51,29.52,18800.0,24.4965,24.5048,24.4634,24.4717,18800.0
2012-07-02 14:05:00,29.5,29.56,29.5,29.55,34400.0,24.4551,24.5048,24.4551,24.4965,34400.0
2012-07-02 14:10:00,29.55,29.58,29.55,29.58,52400.0,24.4965,24.5214,24.4965,24.5214,52400.0
2012-07-02 14:15:00,29.58,29.62,29.57,29.6,177000.0,24.5214,24.5546,24.5131,24.538,177000.0
2012-07-02 14:20:00,29.6,29.6,29.58,29.58,287400.0,24.538,24.538,24.5214,24.5214,287400.0
2012-07-02 14:25:00,29.58,29.6,29.58,29.59,41200.0,24.5214,24.538,24.5214,24.5297,41200.0
2012-07-02 14:30:00,29.59,29.6,29.58,29.58,68800.0,24.5297,24.538,24.5214,24.5214,68800.0
2012-07-02 14:35:00,29.58,29.6,29.58,29.6,46400.0,24.5214,24.538,24.5214,24.538,46400.0
2012-07-02 14:40:00,29.59,29.6,29.58,29.58,36200.0,24.5297,24.538,24.5214,24.5214,36200.0
2012-07-02 14:45:00,29.58,29.58,29.55,29.55,21800.0,24.5214,24.5214,24.4965,24.4965,21800.0
2012-07-02 14:50:00,29.55,29.56,29.54,29.55,22000.0,24.4965,24.5048,24.4883,24.4965,22000.0
2012-07-02 14:55:00,29.55,29.56,29.55,29.55,70200.0,24.4965,24.5048,24.4965,24.4965,70200.0
2012-07-02 15:00:00,29.55,29.57,29.54,29.56,18200.0,24.4965,24.5131,24.4883,24.5048,18200.0
2012-07-02 15:05:00,29.57,29.59,29.55,29.55,103800.0,24.5131,24.5297,24.4965,24.4965,103800.0
2012-07-02 15:10:00,29.55,29.57,29.53,29.57,88200.0,24.4965,24.5131,24.48,24.5131,88200.0
2012-07-02 15:15:00,29.57,29.58,29.57,29.58,19000.0,24.5131,24.5214,24.5131,24.5214,19000.0
2012-07-02 15:20:00,29.57,29.59,29.56,29.59,55000.0,24.5131,24.5297,24.5048,24.5297,55000.0
2012-07-02 15:25:00,29.6,29.61,29.59,29.61,64600.0,24.538,24.5463,24.5297,24.5463,64600.0
2012-07-02 15:30:00,29.61,29.64,29.59,29.64,87400.0,24.5463,24.5712,24.5297,24.5712,87400.0
2012-07-02 15:35:00,29.65,29.67,29.65,29.65,63400.0,24.5794,24.596,24.5794,24.5794,63400.0
2012-07-02 15:40:00,29.65,29.7,29.65,29.66,271000.0,24.5794,24.6209,24.5794,24.5877,271000.0
2012-07-02 15:45:00,29.67,29.7,29.65,29.68,124800.0,24.596,24.6209,24.5794,24.6043,124800.0
2012-07-02 15:50:00,29.67,29.7,29.66,29.68,192600.0,24.596,24.6209,24.5877,24.6043,192600.0
2012-07-02 15:55:00,29.69,29.75,29.69,29.75,310800.0,24.6126,24.6623,24.6126,24.6623,310800.0
2012-07-03 09:30:00,29.81,29.81,29.64,29.64,39400.0,24.7121,24.7121,24.5712,24.5712,39400.0
2012-07-03 09:35:00,29.64,29.68,29.62,29.68,130800.0,24.5712,24.6043,24.5546,24.6043,130800.0
2012-07-03 09:40:00,29.68,29.69,29.62,29.65,625000.0,24.6043,24.6126,24.5546,24.5794,625000.0
2012-07-03 09:45:00,29.65,29.65,29.61,29.63,195600.0,24.5794,24.5794,24.5463,24.5629,195600.0
2012-07-03 09:50:00,29.63,29.66,29.61,29.64,192200.0,24.5629,24.5877,24.5463,24.5712,192200.0
2012-07-03 09:55:00,29.65,29.66,29.59,29.61,214200.0,24.5794,24.5877,24.5297,24.5463,214200.0
2012-07-03 10:00:00,29.62,29.69,29.61,29.68,134200.0,24.5546,24.6126,24.5463,24.6043,134200.0
2012-07-03 10:05:00,29.68,29.68,29.65,29.66,272000.0,24.6043,24.6043,24.5794,24.5877,272000.0
2012-07-03 10:10:00,29.66,29.69,29.66,29.68,96000.0,24.5877,24.6126,24.5877,24.6043,96000.0
2012-07-03 10:15:00,29.68,29.69,29.68,29.68,75400.0,24.6043,24.6126,24.6043,24.6043,75400.0
2012-07-03 10:20:00,29.68,29.74,29.68,29.73,94000.0,24.6043,24.6541,24.6043,24.6458,94000.0
2012-07-03 10:25:00,29.74,29.76,29.72,29.75,87400.0,24.6541,24.6706,24.6375,24.6623,87400.0
2012-07-03 10:30:00,29.75,29.81,29.75,29.81,183800.0,24.6623,24.7121,24.6623,24.7121,183800.0
2012-07-03 10:35:00,29.82,29.86,29.82,29.85,182600.0,24.7204,24.7535,24.7204,24.7452,182600.0
2012-07-03 10:40:00,29.85,29.88,29.85,29.85,57800.0,24.7452,24.7701,24.7452,24.7452,57800.0
2012-07-03 10:45:00,29.86,29.88,29.86,29.87,103800.0,24.7535,24.7701,24.7535,24.7618,103800.0
2012-07-03 10:50:00,29.88,29.9,29.86,29.89,62800.0,24.7701,24.7867,24.7535,24.7784,62800.0
2012-07-03 10:55:00,29.89,29.91,29.88,29.9,49800.0,24.7784,24.795,24.7701,24.7867,49800.0
2012-07-03 11:00:00,29.9,29.9,29.89,29.9,65400.0,24.7867,24.7867,24.7784,24.7867,65400.0
2012-07-03 11:05:00,29.9,29.93,29.89,29.93,215200.0,24.7867,24.8116,24.7784,24.8116,215200.0
2012-07-03 11:10:00,29.93,29.93,29.91,29.93,67200.0,24.8116,24.8116,24.795,24.8116,67200.0
2012-07-03 11:15:00,29.93,29.95,29.92,29.93,72800.0,24.8116,24.8281,24.8033,24.8116,72800.0
2012-07-03 11:20:00,29.94,29.96,29.93,29.95,41200.0,24.8198,24.8364,24.8116,24.8281,41200.0
2012-07-03 11:25:00,29.95,30.0,29.95,30.0,248800.0,24.8281,24.8696,24.8281,24.8696,248800.0
2012-07-03 11:30:00,30.0,30.04,29.98,30.04,551600.0,24.8696,24.9027,24.853,24.9027,551600.0
2012-07-03 11:35:00,30.04,30.06,30.04,30.05,192800.0,24.9027,24.9193,24.9027,24.911,192800.0
2012-07-03 11:40:00,30.05,30.05,30.0,30.02,310600.0,24.911,24.911,24.8696,24.8862,310600.0
2012-07-03 11:45:00,30.03,30.03,30.0,30.01,256000.0,24.8945,24.8945,24.8696,24.8779,256000.0
2012-07-03 11:50:00,30.0,30.01,29.99,30.01,148000.0,24.8696,24.8779,24.8613,24.8779,148000.0
2012-07-03 11:55:00,30.01,30.04,30.01,30.04,222600.0,24.8779,24.9027,24.8779,24.9027,222600.0
2012-07-03 12:00:00,30.04,30.04,30.01,30.01,120600.0,24.9027,24.9027,24.8779,24.8779,120600.0
2012-07-03 12:05:00,30.01,30.01,29.95,29.95,105200.0,24.8779,24.8779,24.8281,24.8281,105200.0
2012-07-03 12:10:00,29.96,29.97,29.91,29.91,264600.0,24.8364,24.8447,24.795,24.795,264600.0
2012-07-03 12:15:00,29.91,29.91,29.87,29.88,209200.0,24.795,24.795,24.7618,24.7701,209200.0
2012-07-03 12:20:00,29.87,29.88,29.86,29.88,86000.0,24.7618,24.7701,24.7535,24.7701,86000.0
2012-07-03 12:25:00,29.87,29.88,29.86,29.88,94200.0,24.7618,24.7701,24.7535,24.7701,94200.0
2012-07-03 12:30:00,29.88,29.88,29.83,29.85,79400.0,24.7701,24.7701,24.7287,24.7452,79400.0
2012-07-03 12:35:00,29.85,29.86,29.84,29.85,97400.0,24.7452,24.7535,24.737,24.7452,97400.0
2012-07-03 12:40:00,29.86,29.86,29.82,29.84,120600.0,24.7535,24.7535,24.7204,24.737,120600.0
2012-07-03 12:45:00,29.84,29.84,29.8,29.84,105400.0,24.737,24.737,24.7038,24.737,105400.0
2012-07-03 12:50:00,29.85,29.88,29.84,29.86,136600.0,24.7452,24.7701,24.737,24.7535,136600.0
2012-07-03 12:55:00,29.87,29.93,29.87,29.93,388600.0,24.7618,24.8116,24.7618,24.8116,388600.0
2012-07-05 09:30:00,29.92,30.05,29.87,30.03,330800.0,24.8033,24.911,24.7618,24.8945,330800.0
2012-07-05 09:35:00,30.04,30.11,30.04,30.11,138800.0,24.9027,24.9608,24.9027,24.9608,138800.0
2012-07-05 09:40:00,30.11,30.13,30.03,30.1,151000.0,24.9608,24.9774,24.8945,24.9525,151000.0
2012-07-05 09:45:00,30.1,30.11,29.96,29.97,262600.0,24.9525,24.9608,24.8364,24.8447,262600.0
2012-07-05 09:50:00,29.96,29.99,29.94,29.94,126400.0,24.8364,24.8613,24.8198,24.8198,126400.0
2012-07-05 09:55:00,29.95,30.0,29.93,29.95,218400.0,24.8281,24.8696,24.8116,24.8281,218400.0
2012-07-05 10:00:00,29.95,30.02,29.93,29.93,459200.0,24.8281,24.8862,24.8116,24.8116,459200.0
2012-07-05 10:05:00,29.93,29.96,29.9,29.92,272200.0,24.8116,24.8364,24.7867,24.8033,272200.0
2012-07-05 10:10:00,29.93,30.0,29.91,29.99,391400.0,24.8116,24.8696,24.795,24.8613,391400.0
2012-07-05 10:15:00,29.99,30.04,29.97,30.04,154600.0,24.8613,24.9027,24.8447,24.9027,154600.0
2012-07-05 10:20:00,30.04,30.1,30.04,30.07,182400.0,24.9027,24.9525,24.9027,24.9276,182400.0
2012-07-05 10:25:00,30.08,30.11,30.05,30.08,222600.0,24.9359,24.9608,24.911,24.9359,222600.0
2012-07-05 10:30:00,30.09,30.15,30.09,30.11,315000.0,24.9442,24.9939,24.9442,24.9608,315000.0
2012-07-05 10:35:00,30.11,30.17,30.11,30.17,158800.0,24.9608,25.0105,24.9608,25.0105,158800.0
2012-07-05 10:40:00,30.17,30.25,30.17,30.22,259600.0,25.0105,25.0768,25.0105,25.052,259600.0
2012-07-05 10:45:00,30.23,30.25,30.22,30.25,176400.0,25.0603,25.0768,25.052,25.0768,176400.0
2012-07-05 10:50:00,30.25,30.25,30.22,30.22,90600.0,25.0768,25.0768,25.052,25.052,90600.0
2012-07-05 10:55:00,30.23,30.25,30.2,30.25,109400.0,25.0603,25.0768,25.0354,25.0768,109400.0
2012-07-05 11:00:00,30.25,30.34,30.25,30.33,702000.0,25.0768,25.1514,25.0768,25.1432,702000.0
2012-07-05 11:05:00,30.33,30.41,30.33,30.39,319800.0,25.1432,25.2095,25.1432,25.1929,319800.0
2012-07-05 11:10:00,30.39,30.4,30.31,30.33,279800.0,25.1929,25.2012,25.1266,25.1432,279800.0
2012-07-05 11:15:00,30.34,30.43,30.34,30.42,510200.0,25.1514,25.2261,25.1514,25.2178,510200.0
2012-07-05 11:20:00,30.42,30.43,30.34,30.35,108200.0,25.2178,25.2261,25.1514,25.1597,108200.0
2012-07-05 11:25:00,30.35,30.4,30.35,30.4,98400.0,25.1597,25.2012,25.1597,25.2012,98400.0
2012-07-05 11:30:00,30.4,30.41,30.37,30.39,162000.0,25.2012,25.2095,25.1763,25.1929,162000.0
2012-07-05 11:35:00,30.39,30.39,30.28,30.28,112000.0,25.1929,25.1929,25.1017,25.1017,112000.0
2012-07-05 11:40:00,30.28,30.31,30.27,30.3,127400.0,25.1017,25.1266,25.0934,25.1183,127400.0
2012-07-05 11:45:00,30.31,30.33,30.3,30.31,59400.0,25.1266,25.1432,25.1183,25.1266,59400.0
2012-07-05 11:50:00,30.31,30.33,30.29,30.33,30200.0,25.1266,25.1432,25.11,25.1432,30200.0
2012-07-05 11:55:00,30.33,30.33,30.31,30.32,161600.0,25.1432,25.1432,25.1266,25.1349,161600.0
2012-07-05 12:00:00,30.32,30.34,30.31,30.32,38000.0,25.1349,25.1514,25.1266,25.1349,38000.0
2012-07-05 12:05:00,30.32,30.34,30.3,30.31,25800.0,25.1349,25.1514,25.1183,25.1266,25800.0
2012-07-05 12:10:00,30.3,30.32,30.3,30.31,44200.0,25.1183,25.1349,25.1183,25.1266,44200.0
2012-07-05 12:15:00,30.32,30.33,30.29,30.3,24200.0,25.1349,25.1432,25.11,25.1183,24200.0
2012-07-05 12:20:00,30.3,30.3,30.28,30.29,164000.0,25.1183,25.1183,25.1017,25.11,164000.0
2012-07-05 12:25:00,30.28,30.32,30.28,30.31,64200.0,25.1017,25.1349,25.1017,25.1266,64200.0
2012-07-05 12:30:00,30.31,30.31,30.27,30.28,46000.0,25.1266,25.1266,25.0934,25.1017,46000.0
2012-07-05 12:35:00,30.28,30.29,30.27,30.28,39000.0,25.1017,25.11,25.0934,25.1017,39000.0
2012-07-05 12:40:00,30.28,30.28,30.27,30.28,79200.0,25.1017,25.1017,25.0934,25.1017,79200.0
2012-07-05 12:45:00,30.28,30.29,30.27,30.27,45800.0,25.1017,25.11,25.0934,25.0934,45800.0
2012-07-05 12:50:00,30.28,30.28,30.26,30.28,37200.0,25.1017,25.1017,25.0851,25.1017,37200.0
2012-07-05 12:55:00,30.28,30.29,30.27,30.29,53400.0,25.1017,25.11,25.0934,25.11,53400.0
2012-07-05 13:00:00,30.28,30.28,30.27,30.28,63000.0,25.1017,25.1017,25.0934,25.1017,63000.0
2012-07-05 13:05:00,30.28,30.3,30.28,30.29,27600.0,25.1017,25.1183,25.1017,25.11,27600.0
2012-07-05 13:10:00,30.31,30.31,30.28,30.28,44600.0,25.1266,25.1266,25.1017,25.1017,44600.0
2012-07-05 13:15:00,30.28,30.28,30.26,30.27,106800.0,25.1017,25.1017,25.0851,25.0934,106800.0
2012-07-05 13:20:00,30.27,30.28,30.27,30.27,24600.0,25.0934,25.1017,25.0934,25.0934,24600.0
2012-07-05 13:25:00,30.29,30.3,30.27,30.27,98200.0,25.11,25.1183,25.0934,25.0934,98200.0
2012-07-05 13:30:00,30.28,30.29,30.24,30.25,54800.0,25.1017,25.11,25.0685,25.0768,54800.0
2012-07-05 13:35:00,30.25,30.27,30.25,30.27,1400.0,25.0768,25.0934,25.0768,25.0934,1400.0
2012-07-05 13:40:00,30.28,30.28,30.28,30.28,12400.0,25.1017,25.1017,25.1017,25.1017,12400.0
2012-07-05 13:45:00,30.28,30.34,30.28,30.32,29400.0,25.1017,25.1514,25.1017,25.1349,29400.0
2012-07-05 13:50:00,30.32,30.33,30.31,30.33,2400.0,25.1349,25.1432,25.1266,25.1432,2400.0
2012-07-05 13:55:00,30.34,30.34,30.32,30.33,4400.0,25.1514,25.1514,25.1349,25.1432,4400.0
2012-07-05 14:00:00,30.32,30.33,30.31,30.32,42600.0,25.1349,25.1432,25.1266,25.1349,42600.0
2012-07-05 14:05:00,30.32,30.34,30.29,30.3,98400.0,25.1349,25.1514,25.11,25.1183,98400.0
2012-07-05 14:10:00,30.29,30.3,30.29,30.29,2200.0,25.11,25.1183,25.11,25.11,2200.0
2012-07-05 14:15:00,30.29,30.32,30.29,30.31,12800.0,25.11,25.1349,25.11,25.1266,12800.0
2012-07-05 14:20:00,30.31,30.32,30.3,30.32,32200.0,25.1266,25.1349,25.1183,25.1349,32200.0
2012-07-05 14:25:00,30.32,30.34,30.32,30.33,121000.0,25.1349,25.1514,25.1349,25.1432,121000.0
2012-07-05 14:30:00,30.33,30.34,30.32,30.32,33000.0,25.1432,25.1514,25.1349,25.1349,33000.0
2012-07-05 14:35:00,30.32,30.33,30.3,30.32,276200.0,25.1349,25.1432,25.1183,25.1349,276200.0
2012-07-05 14:40:00,30.32,30.33,30.3,30.31,18800.0,25.1349,25.1432,25.1183,25.1266,18800.0
2012-07-05 14:45:00,30.33,30.35,30.32,30.33,58400.0,25.1432,25.1597,25.1349,25.1432,58400.0
2012-07-05 14:50:00,30.32,30.33,30.29,30.3,19600.0,25.1349,25.1432,25.11,25.1183,19600.0
2012-07-05 14:55:00,30.3,30.33,30.29,30.31,21000.0,25.1183,25.1432,25.11,25.1266,21000.0
2012-07-05 15:00:00,30.31,30.32,30.29,30.32,29200.0,25.1266,25.1349,25.11,25.1349,29200.0
2012-07-05 15:05:00,30.31,30.33,30.29,30.32,52200.0,25.1266,25.1432,25.11,25.1349,52200.0
2012-07-05 15:10:00,30.32,30.33,30.29,30.3,48400.0,25.1349,25.1432,25.11,25.1183,48400.0
2012-07-05 15:15:00,30.3,30.31,30.28,30.29,170000.0,25.1183,25.1266,25.1017,25.11,170000.0
2012-07-05 15:20:00,30.28,30.31,30.27,30.28,217400.0,25.1017,25.1266,25.0934,25.1017,217400.0
2012-07-05 15:25:00,30.27,30.31,30.27,30.3,88600.0,25.0934,25.1266,25.0934,25.1183,88600.0
2012-07-05 15:30:00,30.3,30.3,30.28,30.29,112400.0,25.1183,25.1183,25.1017,25.11,112400.0
2012-07-05 15:35:00,30.29,30.3,30.26,30.29,258800.0,25.11,25.1183,25.0851,25.11,258800.0
2012-07-05 15:40:00,30.29,30.32,30.27,30.29,285800.0,25.11,25.1349,25.0934,25.11,285800.0
2012-07-05 15:45:00,30.29,30.3,30.25,30.29,217800.0,25.11,25.1183,25.0768,25.11,217800.0
2012-07-05 15:50:00,30.29,30.3,30.25,30.25,235800.0,25.11,25.1183,25.0768,25.0768,235800.0
2012-07-05 15:55:00,30.25,30.27,30.22,30.24,499200.0,25.0768,25.0934,25.052,25.0685,499200.0
2012-07-06 09:30:00,29.98,30.09,29.97,30.09,61800.0,24.853,24.9442,24.8447,24.9442,61800.0
2012-07-06 09:35:00,30.08,30.15,30.05,30.1,405600.0,24.9359,24.9939,24.911,24.9525,405600.0
2012-07-06 09:40:00,30.09,30.15,30.04,30.05,299400.0,24.9442,24.9939,24.9027,24.911,299400.0
2012-07-06 09:45:00,30.05,30.05,29.98,30.02,134200.0,24.911,24.911,24.853,24.8862,134200.0
2012-07-06 09:50:00,30.02,30.05,29.97,29.99,67200.0,24.8862,24.911,24.8447,24.8613,67200.0
2012-07-06 09:55:00,29.99,30.04,29.97,30.04,95200.0,24.8613,24.9027,24.8447,24.9027,95200.0
2012-07-06 10:00:00,30.03,30.04,29.99,30.01,40800.0,24.8945,24.9027,24.8613,24.8779,40800.0
2012-07-06 10:05:00,30.0,30.0,29.95,29.95,8400.0,24.8696,24.8696,24.8281,24.8281,8400.0
2012-07-06 10:10:00,29.95,29.99,29.95,29.98,76400.0,24.8281,24.8613,24.8281,24.853,76400.0
2012-07-06 10:15:00,30.0,30.0,29.97,29.98,52000.0,24.8696,24.8696,24.8447,24.853,52000.0
2012-07-06 10:20:00,29.98,30.04,29.98,30.04,38600.0,24.853,24.9027,24.853,24.9027,38600.0
2012-07-06 10:25:00,30.03,30.05,29.99,29.99,25200.0,24.8945,24.911,24.8613,24.8613,25200.0
2012-07-06 10:30:00,29.99,30.0,29.95,29.97,41800.0,24.8613,24.8696,24.8281,24.8447,41800.0
2012-07-06 10:35:00,29.97,30.0,29.96,30.0,30600.0,24.8447,24.8696,24.8364,24.8696,30600.0
2012-07-06 10:40:00,30.0,30.01,29.97,29.99,59200.0,24.8696,24.8779,24.8447,24.8613,59200.0
2012-07-06 10:45:00,29.98,29.98,29.93,29.93,36000.0,24.853,24.853,24.8116,24.8116,36000.0
2012-07-06 10:50:00,29.93,29.98,29.93,29.98,18000.0,24.8116,24.853,24.8116,24.853,18000.0
2012-07-06 10:55:00,29.98,30.0,29.98,29.98,9600.0,24.853,24.8696,24.853,24.853,9600.0
2012-07-06 11:00:00,29.98,29.99,29.96,29.97,13400.0,24.853,24.8613,24.8364,24.8447,13400.0
2012-07-06 11:05:00,29.98,30.0,29.98,29.98,12600.0,24.853,24.8696,24.853,24.853,12600.0
2012-07-06 11:10:00,29.99,29.99,29.95,29.95,19400.0,24.8613,24.8613,24.8281,24.8281,19400.0
2012-07-06 11:15:00,29.95,29.99,29.95,29.99,10600.0,24.8281,24.8613,24.8281,24.8613,10600.0
2012-07-06 11:20:00,29.99,29.99,29.93,29.93,26400.0,24.8613,24.8613,24.8116,24.8116,26400.0
2012-07-06 11:25:00,29.93,29.95,29.9,29.9,21000.0,24.8116,24.8281,24.7867,24.7867,21000.0
2012-07-06 11:30:00,29.9,29.91,29.89,29.89,34200.0,24.7867,24.795,24.7784,24.7784,34200.0
2012-07-06 11:35:00,29.9,29.9,29.88,29.89,8600.0,24.7867,24.7867,24.7701,24.7784,8600.0
2012-07-06 11:40:00,29.89,29.93,29.89,29.92,10400.0,24.7784,24.8116,24.7784,24.8033,10400.0
2012-07-06 11:45:00,29.92,29.93,29.91,29.92,193200.0,24.8033,24.8116,24.795,24.8033,193200.0
2012-07-06 11:50:00,29.92,29.92,29.9,29.91,11600.0,24.8033,24.8033,24.7867,24.795,11600.0
2012-07-06 11:55:00,29.9,29.91,29.86,29.87,70400.0,24.7867,24.795,24.7535,24.7618,70400.0
2012-07-06 12:00:00,29.87,29.89,29.85,29.86,50600.0,24.7618,24.7784,24.7452,24.7535,50600.0
2012-07-06 12:05:00,29.87,29.9,29.87,29.9,10000.0,24.7618,24.7867,24.7618,24.7867,10000.0
2012-07-06 12:10:00,29.9,29.9,29.88,29.88,21600.0,24.7867,24.7867,24.7701,24.7701,21600.0
2012-07-06 12:15:00,29.89,29.91,29.89,29.9,37400.0,24.7784,24.795,24.7784,24.7867,37400.0
2012-07-06 12:20:00,29.89,29.89,29.86,29.88,13600.0,24.7784,24.7784,24.7535,24.7701,13600.0
2012-07-06 12:25:00,29.88,29.9,29.85,29.88,122000.0,24.7701,24.7867,24.7452,24.7701,122000.0
2012-07-06 12:30:00,29.87,29.9,29.87,29.89,11400.0,24.7618,24.7867,24.7618,24.7784,11400.0
2012-07-06 12:35:00,29.88,29.89,29.88,29.88,11400.0,24.7701,24.7784,24.7701,24.7701,11400.0
2012-07-06 12:40:00,29.89,29.9,29.88,29.9,29600.0,24.7784,24.7867,24.7701,24.7867,29600.0
2012-07-06 12:45:00,29.89,29.94,29.89,29.93,40800.0,24.7784,24.8198,24.7784,24.8116,40800.0
2012-07-06 12:50:00,29.93,29.94,29.92,29.93,26400.0,24.8116,24.8198,24.8033,24.8116,26400.0
2012-07-06 12:55:00,29.93,29.93,29.91,29.93,30400.0,24.8116,24.8116,24.795,24.8116,30400.0
2012-07-06 13:00:00,29.93,29.93,29.93,29.93,3600.0,24.8116,24.8116,24.8116,24.8116,3600.0
2012-07-06 13:05:00,29.92,29.95,29.92,29.93,28400.0,24.8033,24.8281,24.8033,24.8116,28400.0
2012-07-06 13:10:00,29.94,29.94,29.93,29.93,9200.0,24.8198,24.8198,24.8116,24.8116,9200.0
2012-07-06 13:15:00,29.93,29.97,29.93,29.95,29800.0,24.8116,24.8447,24.8116,24.8281,29800.0
2012-07-06 13:20:00,29.95,29.95,29.92,29.92,8800.0,24.8281,24.8281,24.8033,24.8033,8800.0
2012-07-06 13:25:00,29.92,29.92,29.9,29.9,9400.0,24.8033,24.8033,24.7867,24.7867,9400.0
2012-07-06 13:30:00,29.9,29.9,29.9,29.9,9600.0,24.7867,24.7867,24.7867,24.7867,9600.0
2012-07-06 13:35:00,29.9,29.91,29.9,29.9,29200.0,24.7867,24.795,24.7867,24.7867,29200.0
2012-07-06 13:40:00,29.9,29.9,29.87,29.87,17600.0,24.7867,24.7867,24.7618,24.7618,17600.0
2012-07-06 13:45:00,29.86,29.87,29.86,29.86,19000.0,24.7535,24.7618,24.7535,24.7535,19000.0
2012-07-06 13:50:00,29.86,29.89,29.86,29.86,69400.0,24.7535,24.7784,24.7535,24.7535,69400.0
2012-07-06 13:55:00,29.86,29.87,29.85,29.87,102000.0,24.7535,24.7618,24.7452,24.7618,102000.0
2012-07-06 14:00:00,29.88,29.88,29.86,29.87,30800.0,24.7701,24.7701,24.7535,24.7618,30800.0
2012-07-06 14:05:00,29.88,29.89,29.86,29.88,23800.0,24.7701,24.7784,24.7535,24.7701,23800.0
2012-07-06 14:10:00,29.88,29.89,29.87,29.89,35400.0,24.7701,24.7784,24.7618,24.7784,35400.0
2012-07-06 14:15:00,29.89,29.89,29.83,29.84,218000.0,24.7784,24.7784,24.7287,24.737,218000.0
2012-07-06 14:20:00,29.83,29.88,29.83,29.88,84000.0,24.7287,24.7701,24.7287,24.7701,84000.0
2012-07-06 14:25:00,29.86,29.89,29.86,29.88,18000.0,24.7535,24.7784,24.7535,24.7701,18000.0
2012-07-06 14:30:00,29.88,29.9,29.88,29.9,15600.0,24.7701,24.7867,24.7701,24.7867,15600.0
2012-07-06 14:35:00,29.9,29.92,29.89,29.92,66200.0,24.7867,24.8033,24.7784,24.8033,66200.0
2012-07-06 14:40:00,29.92,29.92,29.89,29.9,24000.0,24.8033,24.8033,24.7784,24.7867,24000.0
2012-07-06 14:45:00,29.9,29.92,29.89,29.9,24000.0,24.7867,24.8033,24.7784,24.7867,24000.0
2012-07-06 14:50:00,29.9,29.93,29.89,29.93,56400.0,24.7867,24.8116,24.7784,24.8116,56400.0
2012-07-06 14:55:00,29.93,29.93,29.91,29.93,117800.0,24.8116,24.8116,24.795,24.8116,117800.0
2012-07-06 15:00:00,29.92,29.93,29.92,29.92,57000.0,24.8033,24.8116,24.8033,24.8033,57000.0
2012-07-06 15:05:00,29.91,29.94,29.91,29.93,69800.0,24.795,24.8198,24.795,24.8116,69800.0
2012-07-06 15:10:00,29.93,29.97,29.92,29.96,51200.0,24.8116,24.8447,24.8033,24.8364,51200.0
2012-07-06 15:15:00,29.97,29.99,29.95,29.99,89200.0,24.8447,24.8613,24.8281,24.8613,89200.0
2012-07-06 15:20:00,29.99,29.99,29.96,29.99,85000.0,24.8613,24.8613,24.8364,24.8613,85000.0
2012-07-06 15:25:00,29.99,29.99,29.95,29.98,63800.0,24.8613,24.8613,24.8281,24.853,63800.0
2012-07-06 15:30:00,29.98,30.02,29.97,30.0,92400.0,24.853,24.8862,24.8447,24.8696,92400.0
2012-07-06 15:35:00,30.0,30.02,29.96,29.98,117400.0,24.8696,24.8862,24.8364,24.853,117400.0
2012-07-06 15:40:00,29.99,30.03,29.98,30.0,251000.0,24.8613,24.8945,24.853,24.8696,251000.0
2012-07-06 15:45:00,30.0,30.05,29.99,29.99,313200.0,24.8696,24.911,24.8613,24.8613,313200.0
2012-07-06 15:50:00,30.0,30.03,29.98,30.02,211400.0,24.8696,24.8945,24.853,24.8862,211400.0
2012-07-06 15:55:00,30.03,30.04,30.0,30.02,446400.0,24.8945,24.9027,24.8696,24.8862,446400.0
2012-07-09 09:30:00,30.04,30.04,29.86,29.99,108400.0,24.9027,24.9027,24.7535,24.8613,108400.0
2012-07-09 09:35:00,29.99,30.08,29.99,30.04,291000.0,24.8613,24.9359,24.8613,24.9027,291000.0
2012-07-09 09:40:00,30.04,30.04,29.93,29.94,214800.0,24.9027,24.9027,24.8116,24.8198,214800.0
2012-07-09 09:45:00,29.94,29.94,29.87,29.9,160800.0,24.8198,24.8198,24.7618,24.7867,160800.0
2012-07-09 09:50:00,29.9,29.9,29.82,29.83,261200.0,24.7867,24.7867,24.7204,24.7287,261200.0
2012-07-09 09:55:00,29.83,29.89,29.83,29.86,60200.0,24.7287,24.7784,24.7287,24.7535,60200.0
2012-07-09 10:00:00,29.85,29.86,29.8,29.86,160000.0,24.7452,24.7535,24.7038,24.7535,160000.0
2012-07-09 10:05:00,29.86,29.87,29.81,29.82,140000.0,24.7535,24.7618,24.7121,24.7204,140000.0
2012-07-09 10:10:00,29.82,29.85,29.81,29.84,51400.0,24.7204,24.7452,24.7121,24.737,51400.0
2012-07-09 10:15:00,29.84,29.86,29.78,29.79,220000.0,24.737,24.7535,24.6872,24.6955,220000.0
2012-07-09 10:20:00,29.79,29.79,29.75,29.77,196000.0,24.6955,24.6955,24.6623,24.6789,196000.0
2012-07-09 10:25:00,29.77,29.82,29.75,29.77,93000.0,24.6789,24.7204,24.6623,24.6789,93000.0
2012-07-09 10:30:00,29.77,29.78,29.75,29.77,94200.0,24.6789,24.6872,24.6623,24.6789,94200.0
2012-07-09 10:35:00,29.76,29.85,29.76,29.85,39400.0,24.6706,24.7452,24.6706,24.7452,39400.0
2012-07-09 10:40:00,29.84,29.86,29.83,29.84,24200.0,24.737,24.7535,24.7287,24.737,24200.0
2012-07-09 10:45:00,29.84,29.89,29.84,29.88,47200.0,24.737,24.7784,24.737,24.7701,47200.0
2012-07-09 10:50:00,29.89,29.9,29.87,29.87,88800.0,24.7784,24.7867,24.7618,24.7618,88800.0
2012-07-09 10:55:00,29.87,29.89,29.85,29.89,48000.0,24.7618,24.7784,24.7452,24.7784,48000.0
2012-07-09 11:00:00,29.88,29.88,29.86,29.88,27200.0,24.7701,24.7701,24.7535,24.7701,27200.0
2012-07-09 11:05:00,29.86,29.88,29.85,29.85,57800.0,24.7535,24.7701,24.7452,24.7452,57800.0
2012-07-09 11:10:00,29.84,29.85,29.82,29.85,36400.0,24.737,24.7452,24.7204,24.7452,36400.0
2012-07-09 11:15:00,29.85,29.86,29.85,29.85,7200.0,24.7452,24.7535,24.7452,24.7452,7200.0
2012-07-09 11:20:00,29.85,29.86,29.84,29.84,34400.0,24.7452,24.7535,24.737,24.737,34400.0
2012-07-09 11:25:00,29.85,29.85,29.82,29.83,20000.0,24.7452,24.7452,24.7204,24.7287,20000.0
2012-07-09 11:30:00,29.81,29.82,29.77,29.77,10400.0,24.7121,24.7204,24.6789,24.6789,10400.0
2012-07-09 11:35:00,29.76,29.78,29.75,29.77,27200.0,24.6706,24.6872,24.6623,24.6789,27200.0
2012-07-09 11:40:00,29.77,29.81,29.77,29.81,223600.0,24.6789,24.7121,24.6789,24.7121,223600.0
2012-07-09 11:45:00,29.79,29.81,29.78,29.79,54600.0,24.6955,24.7121,24.6872,24.6955,54600.0
2012-07-09 11:50:00,29.78,29.78,29.76,29.78,18200.0,24.6872,24.6872,24.6706,24.6872,18200.0
2012-07-09 11:55:00,29.77,29.77,29.74,29.74,78600.0,24.6789,24.6789,24.6541,24.6541,78600.0
2012-07-09 12:00:00,29.73,29.75,29.73,29.74,6800.0,24.6458,24.6623,24.6458,24.6541,6800.0
2012-07-09 12:05:00,29.74,29.75,29.73,29.75,26000.0,24.6541,24.6623,24.6458,24.6623,26000.0
2012-07-09 12:10:00,29.74,29.77,29.74,29.77,9200.0,24.6541,24.6789,24.6541,24.6789,9200.0
2012-07-09 12:15:00,29.77,29.8,29.76,29.79,94200.0,24.6789,24.7038,24.6706,24.6955,94200.0
2012-07-09 12:20:00,29.79,29.82,29.79,29.8,30200.0,24.6955,24.7204,24.6955,24.7038,30200.0
2012-07-09 12:25:00,29.8,29.8,29.79,29.79,8000.0,24.7038,24.7038,24.6955,24.6955,8000.0
2012-07-09 12:30:00,29.79,29.81,29.79,29.8,16200.0,24.6955,24.7121,24.6955,24.7038,16200.0
2012-07-09 12:35:00,29.79,29.79,29.77,29.77,10600.0,24.6955,24.6955,24.6789,24.6789,10600.0
2012-07-09 12:40:00,29.77,29.78,29.77,29.77,12600.0,24.6789,24.6872,24.6789,24.6789,12600.0
2012-07-09 12:45:00,29.77,29.77,29.75,29.77,32400.0,24.6789,24.6789,24.6623,24.6789,32400.0
2012-07-09 12:50:00,29.77,29.81,29.77,29.8,31400.0,24.6789,24.7121,24.6789,24.7038,31400.0
2012-07-09 12:55:00,29.81,29.81,29.78,29.78,10000.0,24.7121,24.7121,24.6872,24.6872,10000.0
2012-07-09 13:00:00,29.78,29.81,29.78,29.81,23000.0,24.6872,24.7121,24.6872,24.7121,23000.0
2012-07-09 13:05:00,29.8,29.8,29.79,29.8,6400.0,24.7038,24.7038,24.6955,24.7038,6400.0
2012-07-09 13:10:00,29.8,29.82,29.8,29.81,130400.0,24.7038,24.7204,24.7038,24.7121,130400.0
2012-07-09 13:15:00,29.81,29.83,29.81,29.83,57800.0,24.7121,24.7287,24.7121,24.7287,57800.0
2012-07-09 13:20:00,29.84,29.85,29.83,29.84,25000.0,24.737,24.7452,24.7287,24.737,25000.0
2012-07-09 13:25:00,29.84,29.9,29.84,29.9,73400.0,24.737,24.7867,24.737,24.7867,73400.0
2012-07-09 13:30:00,29.9,29.9,29.9,29.9,46800.0,24.7867,24.7867,24.7867,24.7867,46800.0
2012-07-09 13:35:00,29.89,29.93,29.89,29.92,79600.0,24.7784,24.8116,24.7784,24.8033,79600.0
2012-07-09 13:40:00,29.93,29.93,29.91,29.91,53600.0,24.8116,24.8116,24.795,24.795,53600.0
2012-07-09 13:45:00,29.92,29.93,29.9,29.9,134400.0,24.8033,24.8116,24.7867,24.7867,134400.0
2012-07-09 13:50:00,29.9,29.91,29.88,29.88,19200.0,24.7867,24.795,24.7701,24.7701,19200.0
2012-07-09 13:55:00,29.88,29.9,29.88,29.88,21800.0,24.7701,24.7867,24.7701,24.7701,21800.0
2012-07-09 14:00:00,29.88,29.89,29.86,29.87,28800.0,24.7701,24.7784,24.7535,24.7618,28800.0
2012-07-09 14:05:00,29.87,29.89,29.87,29.87,14200.0,24.7618,24.7784,24.7618,24.7618,14200.0
2012-07-09 14:10:00,29.87,29.89,29.86,29.87,26800.0,24.7618,24.7784,24.7535,24.7618,26800.0
2012-07-09 14:15:00,29.86,29.86,29.81,29.82,65600.0,24.7535,24.7535,24.7121,24.7204,65600.0
2012-07-09 14:20:00,29.82,29.84,29.82,29.84,36200.0,24.7204,24.737,24.7204,24.737,36200.0
2012-07-09 14:25:00,29.83,29.83,29.81,29.82,30000.0,24.7287,24.7287,24.7121,24.7204,30000.0
2012-07-09 14:30:00,29.83,29.84,29.81,29.82,51200.0,24.7287,24.737,24.7121,24.7204,51200.0
2012-07-09 14:35:00,29.83,29.84,29.83,29.84,24600.0,24.7287,24.737,24.7287,24.737,24600.0
2012-07-09 14:40:00,29.84,29.84,29.8,29.81,58400.0,24.737,24.737,24.7038,24.7121,58400.0
2012-07-09 14:45:00,29.81,29.81,29.77,29.78,76600.0,24.7121,24.7121,24.6789,24.6872,76600.0
2012-07-09 14:50:00,29.78,29.82,29.78,29.82,43800.0,24.6872,24.7204,24.6872,24.7204,43800.0
2012-07-09 14:55:00,29.82,29.82,29.8,29.82,27800.0,24.7204,24.7204,24.7038,24.7204,27800.0
2012-07-09 15:00:00,29.81,29.85,29.81,29.85,79400.0,24.7121,24.7452,24.7121,24.7452,79400.0
2012-07-09 15:05:00,29.85,29.86,29.84,29.85,82200.0,24.7452,24.7535,24.737,24.7452,82200.0
2012-07-09 15:10:00,29.85,29.85,29.82,29.83,43400.0,24.7452,24.7452,24.7204,24.7287,43400.0
2012-07-09 15:15:00,29.82,29.85,29.82,29.84,53400.0,24.7204,24.7452,24.7204,24.737,53400.0
2012-07-09 15:20:00,29.83,29.83,29.79,29.83,103000.0,24.7287,24.7287,24.6955,24.7287,103000.0
2012-07-09 15:25:00,29.82,29.85,29.8,29.83,68400.0,24.7204,24.7452,24.7038,24.7287,68400.0
2012-07-09 15:30:00,29.83,29.85,29.8,29.85,112600.0,24.7287,24.7452,24.7038,24.7452,112600.0
2012-07-09 15:35:00,29.85,29.86,29.84,29.84,131600.0,24.7452,24.7535,24.737,24.737,131600.0
2012-07-09 15:40:00,29.85,29.86,29.83,29.86,63400.0,24.7452,24.7535,24.7287,24.7535,63400.0
2012-07-09 15:45:00,29.85,29.89,29.85,29.88,126000.0,24.7452,24.7784,24.7452,24.7701,126000.0
2012-07-09 15:50:00,29.88,29.88,29.85,29.88,220400.0,24.7701,24.7701,24.7452,24.7701,220400.0
2012-07-09 15:55:00,29.88,29.89,29.86,29.88,275600.0,24.7701,24.7784,24.7535,24.7701,275600.0
2012-07-10 09:30:00,30.07,30.14,30.04,30.14,30600.0,24.9276,24.9856,24.9027,24.9856,30600.0
2012-07-10 09:35:00,30.13,30.16,30.11,30.14,189800.0,24.9774,25.0022,24.9608,24.9856,189800.0
2012-07-10 09:40:00,30.14,30.18,30.13,30.14,503600.0,24.9856,25.0188,24.9774,24.9856,503600.0
2012-07-10 09:45:00,30.16,30.17,30.11,30.13,105600.0,25.0022,25.0105,24.9608,24.9774,105600.0
2012-07-10 09:50:00,30.14,30.14,30.1,30.14,60600.0,24.9856,24.9856,24.9525,24.9856,60600.0
2012-07-10 09:55:00,30.15,30.16,30.11,30.11,40000.0,24.9939,25.0022,24.9608,24.9608,40000.0
2012-07-10 10:00:00,30.11,30.16,30.11,30.11,26400.0,24.9608,25.0022,24.9608,24.9608,26400.0
2012-07-10 10:05:00,30.11,30.11,30.08,30.09,102400.0,24.9608,24.9608,24.9359,24.9442,102400.0
2012-07-10 10:10:00,30.09,30.11,30.05,30.08,66600.0,24.9442,24.9608,24.911,24.9359,66600.0
2012-07-10 10:15:00,30.08,30.1,30.03,30.03,86400.0,24.9359,24.9525,24.8945,24.8945,86400.0
2012-07-10 10:20:00,30.02,30.07,30.0,30.07,119200.0,24.8862,24.9276,24.8696,24.9276,119200.0
2012-07-10 10:25:00,30.07,30.09,30.06,30.08,34600.0,24.9276,24.9442,24.9193,24.9359,34600.0
2012-07-10 10:30:00,30.09,30.12,30.05,30.05,61400.0,24.9442,24.9691,24.911,24.911,61400.0
2012-07-10 10:35:00,30.05,30.07,30.02,30.03,278800.0,24.911,24.9276,24.8862,24.8945,278800.0
2012-07-10 10:40:00,30.03,30.03,29.98,30.02,165600.0,24.8945,24.8945,24.853,24.8862,165600.0
2012-07-10 10:45:00,30.02,30.1,29.99,30.08,577600.0,24.8862,24.9525,24.8613,24.9359,577600.0
2012-07-10 10:50:00,30.09,30.1,30.05,30.08,89200.0,24.9442,24.9525,24.911,24.9359,89200.0
2012-07-10 10:55:00,30.07,30.07,30.01,30.07,81000.0,24.9276,24.9276,24.8779,24.9276,81000.0
2012-07-10 11:00:00,30.05,30.06,29.99,29.99,136600.0,24.911,24.9193,24.8613,24.8613,136600.0
2012-07-10 11:05:00,30.0,30.0,29.95,29.97,72800.0,24.8696,24.8696,24.8281,24.8447,72800.0
2012-07-10 11:10:00,29.97,29.97,29.92,29.93,74400.0,24.8447,24.8447,24.8033,24.8116,74400.0
2012-07-10 11:15:00,29.93,29.97,29.91,29.96,91600.0,24.8116,24.8447,24.795,24.8364,91600.0
2012-07-10 11:20:00,29.97,30.01,29.96,30.0,60400.0,24.8447,24.8779,24.8364,24.8696,60400.0
2012-07-10 11:25:00,30.0,30.03,29.99,30.0,142800.0,24.8696,24.8945,24.8613,24.8696,142800.0
2012-07-10 11:30:00,30.0,30.02,29.98,29.99,35600.0,24.8696,24.8862,24.853,24.8613,35600.0
2012-07-10 11:35:00,29.99,30.03,29.99,30.03,46000.0,24.8613,24.8945,24.8613,24.8945,46000.0
2012-07-10 11:40:00,30.03,30.03,30.01,30.01,37800.0,24.8945,24.8945,24.8779,24.8779,37800.0
2012-07-10 11:45:00,30.01,30.04,30.0,30.03,16400.0,24.8779,24.9027,24.8696,24.8945,16400.0
2012-07-10 11:50:00,30.03,30.03,30.0,30.0,16000.0,24.8945,24.8945,24.8696,24.8696,16000.0
2012-07-10 11:55:00,30.02,30.02,30.0,30.0,5200.0,24.8862,24.8862,24.8696,24.8696,5200.0
2012-07-10 12:00:00,29.99,30.02,29.98,30.02,23800.0,24.8613,24.8862,24.853,24.8862,23800.0
2012-07-10 12:05:00,30.02,30.02,30.0,30.02,45400.0,24.8862,24.8862,24.8696,24.8862,45400.0
2012-07-10 12:10:00,30.02,30.02,29.99,30.0,43800.0,24.8862,24.8862,24.8613,24.8696,43800.0
2012-07-10 12:15:00,30.0,30.01,29.98,30.0,139400.0,24.8696,24.8779,24.853,24.8696,139400.0
2012-07-10 12:20:00,30.0,30.02,30.0,30.02,61600.0,24.8696,24.8862,24.8696,24.8862,61600.0
2012-07-10 12:25:00,30.0,30.0,29.99,29.99,4600.0,24.8696,24.8696,24.8613,24.8613,4600.0
2012-07-10 12:30:00,29.99,30.01,29.99,30.01,12800.0,24.8613,24.8779,24.8613,24.8779,12800.0
2012-07-10 12:35:00,30.0,30.02,30.0,30.02,20600.0,24.8696,24.8862,24.8696,24.8862,20600.0
2012-07-10 12:40:00,30.03,30.03,29.99,29.99,17600.0,24.8945,24.8945,24.8613,24.8613,17600.0
2012-07-10 12:45:00,30.0,30.0,29.99,29.99,9000.0,24.8696,24.8696,24.8613,24.8613,9000.0
2012-07-10 12:50:00,29.99,30.0,29.98,30.0,12000.0,24.8613,24.8696,24.853,24.8696,12000.0
2012-07-10 12:55:00,29.99,30.0,29.98,30.0,27200.0,24.8613,24.8696,24.853,24.8696,27200.0
2012-07-10 13:00:00,29.99,29.99,29.98,29.98,59200.0,24.8613,24.8613,24.853,24.853,59200.0
2012-07-10 13:05:00,29.98,29.99,29.98,29.99,240000.0,24.853,24.8613,24.853,24.8613,240000.0
2012-07-10 13:10:00,29.99,29.99,29.98,29.98,50000.0,24.8613,24.8613,24.853,24.853,50000.0
2012-07-10 13:15:00,29.99,30.01,29.99,30.0,25600.0,24.8613,24.8779,24.8613,24.8696,25600.0
2012-07-10 13:20:00,30.0,30.0,29.95,29.96,83200.0,24.8696,24.8696,24.8281,24.8364,83200.0
2012-07-10 13:25:00,29.94,29.95,29.92,29.95,98200.0,24.8198,24.8281,24.8033,24.8281,98200.0
2012-07-10 13:30:00,29.95,29.95,29.9,29.92,190800.0,24.8281,24.8281,24.7867,24.8033,190800.0
2012-07-10 13:35:00,29.92,29.93,29.9,29.9,228000.0,24.8033,24.8116,24.7867,24.7867,228000.0
2012-07-10 13:40:00,29.9,29.9,29.88,29.9,204400.0,24.7867,24.7867,24.7701,24.7867,204400.0
2012-07-10 13:45:00,29.9,29.91,29.86,29.86,195800.0,24.7867,24.795,24.7535,24.7535,195800.0
2012-07-10 13:50:00,29.86,29.9,29.86,29.9,179800.0,24.7535,24.7867,24.7535,24.7867,179800.0
2012-07-10 13:55:00,29.9,29.9,29.86,29.86,82000.0,24.7867,24.7867,24.7535,24.7535,82000.0
2012-07-10 14:00:00,29.86,29.89,29.84,29.85,79400.0,24.7535,24.7784,24.737,24.7452,79400.0
2012-07-10 14:05:00,29.85,29.86,29.83,29.83,46200.0,24.7452,24.7535,24.7287,24.7287,46200.0
2012-07-10 14:10:00,29.84,29.84,29.8,29.8,95600.0,24.737,24.737,24.7038,24.7038,95600.0
2012-07-10 14:15:00,29.8,29.8,29.74,29.75,105200.0,24.7038,24.7038,24.6541,24.6623,105200.0
2012-07-10 14:20:00,29.75,29.79,29.73,29.75,206000.0,24.6623,24.6955,24.6458,24.6623,206000.0
2012-07-10 14:25:00,29.75,29.78,29.75,29.76,81000.0,24.6623,24.6872,24.6623,24.6706,81000.0
2012-07-10 14:30:00,29.76,29.76,29.7,29.74,98600.0,24.6706,24.6706,24.6209,24.6541,98600.0
2012-07-10 14:35:00,29.74,29.75,29.72,29.75,86200.0,24.6541,24.6623,24.6375,24.6623,86200.0
2012-07-10 14:40:00,29.75,29.78,29.74,29.76,584200.0,24.6623,24.6872,24.6541,24.6706,584200.0
2012-07-10 14:45:00,29.76,29.8,29.75,29.76,154000.0,24.6706,24.7038,24.6623,24.6706,154000.0
2012-07-10 14:50:00,29.77,29.78,29.73,29.77,189400.0,24.6789,24.6872,24.6458,24.6789,189400.0
2012-07-10 14:55:00,29.76,29.77,29.73,29.75,107000.0,24.6706,24.6789,24.6458,24.6623,107000.0
2012-07-10 15:00:00,29.75,29.81,29.75,29.79,106000.0,24.6623,24.7121,24.6623,24.6955,106000.0
2012-07-10 15:05:00,29.79,29.82,29.77,29.78,36000.0,24.6955,24.7204,24.6789,24.6872,36000.0
2012-07-10 15:10:00,29.78,29.79,29.74,29.75,78400.0,24.6872,24.6955,24.6541,24.6623,78400.0
2012-07-10 15:15:00,29.75,29.77,29.73,29.75,212200.0,24.6623,24.6789,24.6458,24.6623,212200.0
2012-07-10 15:20:00,29.75,29.79,29.71,29.73,176200.0,24.6623,24.6955,24.6292,24.6458,176200.0
2012-07-10 15:25:00,29.73,29.75,29.7,29.7,73600.0,24.6458,24.6623,24.6209,24.6209,73600.0
2012-07-10 15:30:00,29.7,29.73,29.7,29.72,132000.0,24.6209,24.6458,24.6209,24.6375,132000.0
2012-07-10 15:35:00,29.72,29.72,29.68,29.71,87000.0,24.6375,24.6375,24.6043,24.6292,87000.0
2012-07-10 15:40:00,29.7,29.74,29.68,29.73,87600.0,24.6209,24.6541,24.6043,24.6458,87600.0
2012-07-10 15:45:00,29.74,29.78,29.74,29.75,234400.0,24.6541,24.6872,24.6541,24.6623,234400.0
2012-07-10 15:50:00,29.76,29.82,29.76,29.82,314000.0,24.6706,24.7204,24.6706,24.7204,314000.0
2012-07-10 15:55:00,29.82,29.85,29.81,29.81,309600.0,24.7204,24.7452,24.7121,24.7121,309600.0
2012-07-11 09:30:00,29.81,29.83,29.75,29.78,280000.0,24.7121,24.7287,24.6623,24.6872,280000.0
2012-07-11 09:35:00,29.78,29.84,29.77,29.79,169200.0,24.6872,24.737,24.6789,24.6955,169200.0
2012-07-11 09:40:00,29.8,29.82,29.72,29.74,311200.0,24.7038,24.7204,24.6375,24.6541,311200.0
2012-07-11 09:45:00,29.74,29.79,29.68,29.79,120600.0,24.6541,24.6955,24.6043,24.6955,120600.0
2012-07-11 09:50:00,29.79,29.83,29.78,29.8,137400.0,24.6955,24.7287,24.6872,24.7038,137400.0
2012-07-11 09:55:00,29.82,29.82,29.71,29.72,178400.0,24.7204,24.7204,24.6292,24.6375,178400.0
2012-07-11 10:00:00,29.72,29.8,29.72,29.77,94600.0,24.6375,24.7038,24.6375,24.6789,94600.0
2012-07-11 10:05:00,29.78,29.84,29.77,29.77,124200.0,24.6872,24.737,24.6789,24.6789,124200.0
2012-07-11 10:10:00,29.77,29.8,29.75,29.75,221000.0,24.6789,24.7038,24.6623,24.6623,221000.0
2012-07-11 10:15:00,29.75,29.75,29.7,29.74,80000.0,24.6623,24.6623,24.6209,24.6541,80000.0
2012-07-11 10:20:00,29.74,29.76,29.73,29.74,56800.0,24.6541,24.6706,24.6458,24.6541,56800.0
2012-07-11 10:25:00,29.75,29.75,29.65,29.68,116400.0,24.6623,24.6623,24.5794,24.6043,116400.0
2012-07-11 10:30:00,29.68,29.68,29.63,29.64,390800.0,24.6043,24.6043,24.5629,24.5712,390800.0
2012-07-11 10:35:00,29.64,29.64,29.58,29.6,239600.0,24.5712,24.5712,24.5214,24.538,239600.0
2012-07-11 10:40:00,29.59,29.6,29.55,29.59,254800.0,24.5297,24.538,24.4965,24.5297,254800.0
2012-07-11 10:45:00,29.58,29.59,29.53,29.54,424000.0,24.5214,24.5297,24.48,24.4883,424000.0
2012-07-11 10:50:00,29.53,29.55,29.52,29.53,241400.0,24.48,24.4965,24.4717,24.48,241400.0
2012-07-11 10:55:00,29.53,29.53,29.49,29.49,123400.0,24.48,24.48,24.4468,24.4468,123400.0
2012-07-11 11:00:00,29.49,29.54,29.49,29.54,101600.0,24.4468,24.4883,24.4468,24.4883,101600.0
2012-07-11 11:05:00,29.54,29.59,29.53,29.57,112200.0,24.4883,24.5297,24.48,24.5131,112200.0
2012-07-11 11:10:00,29.57,29.57,29.53,29.53,97600.0,24.5131,24.5131,24.48,24.48,97600.0
2012-07-11 11:15:00,29.53,29.56,29.53,29.54,97000.0,24.48,24.5048,24.48,24.4883,97000.0
2012-07-11 11:20:00,29.53,29.54,29.53,29.53,61200.0,24.48,24.4883,24.48,24.48,61200.0
2012-07-11 11:25:00,29.53,29.55,29.5,29.5,99200.0,24.48,24.4965,24.4551,24.4551,99200.0
2012-07-11 11:30:00,29.5,29.53,29.49,29.53,90800.0,24.4551,24.48,24.4468,24.48,90800.0
2012-07-11 11:35:00,29.53,29.56,29.53,29.55,77200.0,24.48,24.5048,24.48,24.4965,77200.0
2012-07-11 11:40:00,29.55,29.56,29.53,29.55,129200.0,24.4965,24.5048,24.48,24.4965,129200.0
2012-07-11 11:45:00,29.54,29.61,29.53,29.61,220600.0,24.4883,24.5463,24.48,24.5463,220600.0
2012-07-11 11:50:00,29.6,29.61,29.58,29.58,34000.0,24.538,24.5463,24.5214,24.5214,34000.0
2012-07-11 11:55:00,29.58,29.61,29.56,29.57,81200.0,24.5214,24.5463,24.5048,24.5131,81200.0
2012-07-11 12:00:00,29.57,29.61,29.57,29.61,52800.0,24.5131,24.5463,24.5131,24.5463,52800.0
2012-07-11 12:05:00,29.59,29.62,29.57,29.57,92400.0,24.5297,24.5546,24.5131,24.5131,92400.0
2012-07-11 12:10:00,29.57,29.57,29.54,29.54,2200.0,24.5131,24.5131,24.4883,24.4883,2200.0
2012-07-11 12:15:00,29.52,29.53,29.52,29.53,12800.0,24.4717,24.48,24.4717,24.48,12800.0
2012-07-11 12:20:00,29.53,29.55,29.52,29.52,32600.0,24.48,24.4965,24.4717,24.4717,32600.0
2012-07-11 12:25:00,29.52,29.52,29.5,29.5,12200.0,24.4717,24.4717,24.4551,24.4551,12200.0
2012-07-11 12:30:00,29.5,29.52,29.5,29.52,18000.0,24.4551,24.4717,24.4551,24.4717,18000.0
2012-07-11 12:35:00,29.52,29.52,29.52,29.52,800.0,24.4717,24.4717,24.4717,24.4717,800.0
2012-07-11 12:40:00,29.52,29.57,29.52,29.57,150000.0,24.4717,24.5131,24.4717,24.5131,150000.0
2012-07-11 12:45:00,29.57,29.58,29.56,29.58,215000.0,24.5131,24.5214,24.5048,24.5214,215000.0
2012-07-11 12:50:00,29.59,29.63,29.58,29.61,258000.0,24.5297,24.5629,24.5214,24.5463,258000.0
2012-07-11 12:55:00,29.6,29.61,29.6,29.6,15000.0,24.538,24.5463,24.538,24.538,15000.0
2012-07-11 13:00:00,29.6,29.6,29.55,29.58,83000.0,24.538,24.538,24.4965,24.5214,83000.0
2012-07-11 13:05:00,29.58,29.58,29.57,29.57,10200.0,24.5214,24.5214,24.5131,24.5131,10200.0
2012-07-11 13:10:00,29.57,29.57,29.54,29.55,55600.0,24.5131,24.5131,24.4883,24.4965,55600.0
2012-07-11 13:15:00,29.54,29.54,29.48,29.48,29000.0,24.4883,24.4883,24.4385,24.4385,29000.0
2012-07-11 13:20:00,29.5,29.51,29.5,29.5,24600.0,24.4551,24.4634,24.4551,24.4551,24600.0
2012-07-11 13:25:00,29.5,29.51,29.49,29.49,16000.0,24.4551,24.4634,24.4468,24.4468,16000.0
2012-07-11 13:30:00,29.48,29.48,29.47,29.47,6200.0,24.4385,24.4385,24.4302,24.4302,6200.0
2012-07-11 13:35:00,29.47,29.48,29.45,29.48,22400.0,24.4302,24.4385,24.4136,24.4385,22400.0
2012-07-11 13:40:00,29.48,29.56,29.48,29.54,325200.0,24.4385,24.5048,24.4385,24.4883,325200.0
2012-07-11 13:45:00,29.54,29.57,29.54,29.56,44400.0,24.4883,24.5131,24.4883,24.5048,44400.0
2012-07-11 13:50:00,29.56,29.57,29.54,29.55,17600.0,24.5048,24.5131,24.4883,24.4965,17600.0
2012-07-11 13:55:00,29.55,29.58,29.55,29.58,31800.0,24.4965,24.5214,24.4965,24.5214,31800.0
2012-07-11 14:00:00,29.57,29.59,29.43,29.47,97400.0,24.5131,24.5297,24.3971,24.4302,97400.0
2012-07-11 14:05:00,29.45,29.52,29.41,29.5,258000.0,24.4136,24.4717,24.3805,24.4551,258000.0
2012-07-11 14:10:00,29.5,29.51,29.46,29.47,83200.0,24.4551,24.4634,24.4219,24.4302,83200.0
2012-07-11 14:15:00,29.46,29.5,29.45,29.47,172400.0,24.4219,24.4551,24.4136,24.4302,172400.0
2012-07-11 14:20:00,29.46,29.49,29.4,29.4,195400.0,24.4219,24.4468,24.3722,24.3722,195400.0
2012-07-11 14:25:00,29.39,29.41,29.37,29.39,287200.0,24.3639,24.3805,24.3473,24.3639,287200.0
2012-07-11 14:30:00,29.39,29.39,29.33,29.35,82800.0,24.3639,24.3639,24.3142,24.3307,82800.0
2012-07-11 14:35:00,29.36,29.39,29.36,29.36,203800.0,24.339,24.3639,24.339,24.339,203800.0
2012-07-11 14:40:00,29.36,29.42,29.36,29.4,103000.0,24.339,24.3888,24.339,24.3722,103000.0
2012-07-11 14:45:00,29.41,29.45,29.39,29.43,80600.0,24.3805,24.4136,24.3639,24.3971,80600.0
2012-07-11 14:50:00,29.44,29.46,29.42,29.43,111600.0,24.4054,24.4219,24.3888,24.3971,111600.0
2012-07-11 14:55:00,29.43,29.44,29.41,29.42,30000.0,24.3971,24.4054,24.3805,24.3888,30000.0
2012-07-11 15:00:00,29.41,29.48,29.41,29.46,75600.0,24.3805,24.4385,24.3805,24.4219,75600.0
2012-07-11 15:05:00,29.46,29.49,29.45,29.48,41000.0,24.4219,24.4468,24.4136,24.4385,41000.0
2012-07-11 15:10:00,29.48,29.48,29.45,29.46,81800.0,24.4385,24.4385,24.4136,24.4219,81800.0
2012-07-11 15:15:00,29.46,29.5,29.43,29.49,49600.0,24.4219,24.4551,24.3971,24.4468,49600.0
2012-07-11 15:20:00,29.48,29.5,29.46,29.49,89200.0,24.4385,24.4551,24.4219,24.4468,89200.0
2012-07-11 15:25:00,29.5,29.52,29.44,29.48,175200.0,24.4551,24.4717,24.4054,24.4385,175200.0
2012-07-11 15:30:00,29.47,29.5,29.45,29.48,126600.0,24.4302,24.4551,24.4136,24.4385,126600.0
2012-07-11 15:35:00,29.48,29.48,29.45,29.48,42200.0,24.4385,24.4385,24.4136,24.4385,42200.0
2012-07-11 15:40:00,29.47,29.54,29.47,29.52,90000.0,24.4302,24.4883,24.4302,24.4717,90000.0
2012-07-11 15:45:00,29.53,29.57,29.53,29.56,335000.0,24.48,24.5131,24.48,24.5048,335000.0
2012-07-11 15:50:00,29.56,29.58,29.52,29.54,439200.0,24.5048,24.5214,24.4717,24.4883,439200.0
2012-07-11 15:55:00,29.55,29.55,29.49,29.5,494200.0,24.4965,24.4965,24.4468,24.4551,494200.0
2012-07-12 09:30:00,29.23,29.23,29.06,29.11,124400.0,24.2313,24.2313,24.0903,24.1318,124400.0
2012-07-12 09:35:00,29.11,29.11,29.0,29.0,642600.0,24.1318,24.1318,24.0406,24.0406,642600.0
2012-07-12 09:40:00,28.98,29.0,28.91,28.92,851800.0,24.024,24.0406,23.966,23.9743,851800.0
2012-07-12 09:45:00,28.92,28.96,28.9,28.93,213600.0,23.9743,24.0074,23.9577,23.9826,213600.0
2012-07-12 09:50:00,28.93,28.99,28.9,28.98,108800.0,23.9826,24.0323,23.9577,24.024,108800.0
2012-07-12 09:55:00,28.98,29.02,28.89,28.95,301000.0,24.024,24.0572,23.9494,23.9992,301000.0
2012-07-12 10:00:00,28.95,28.97,28.89,28.93,207600.0,23.9992,24.0157,23.9494,23.9826,207600.0
2012-07-12 10:05:00,28.92,28.93,28.86,28.86,163800.0,23.9743,23.9826,23.9245,23.9245,163800.0
2012-07-12 10:10:00,28.86,28.91,28.84,28.9,295200.0,23.9245,23.966,23.908,23.9577,295200.0
2012-07-12 10:15:00,28.9,28.9,28.86,28.87,265200.0,23.9577,23.9577,23.9245,23.9328,265200.0
2012-07-12 10:20:00,28.86,28.89,28.83,28.85,289000.0,23.9245,23.9494,23.8997,23.9163,289000.0
2012-07-12 10:25:00,28.85,28.86,28.81,28.85,219000.0,23.9163,23.9245,23.8831,23.9163,219000.0
2012-07-12 10:30:00,28.85,28.86,28.83,28.84,171600.0,23.9163,23.9245,23.8997,23.908,171600.0
2012-07-12 10:35:00,28.84,28.86,28.84,28.85,148600.0,23.908,23.9245,23.908,23.9163,148600.0
2012-07-12 10:40:00,28.85,28.85,28.79,28.81,179000.0,23.9163,23.9163,23.8665,23.8831,179000.0
2012-07-12 10:45:00,28.81,28.82,28.8,28.81,86200.0,23.8831,23.8914,23.8748,23.8831,86200.0
2012-07-12 10:50:00,28.81,28.85,28.81,28.85,88000.0,23.8831,23.9163,23.8831,23.9163,88000.0
2012-07-12 10:55:00,28.85,28.86,28.84,28.84,156400.0,23.9163,23.9245,23.908,23.908,156400.0
2012-07-12 11:00:00,28.84,28.89,28.82,28.89,307800.0,23.908,23.9494,23.8914,23.9494,307800.0
2012-07-12 11:05:00,28.89,28.9,28.89,28.89,217600.0,23.9494,23.9577,23.9494,23.9494,217600.0
2012-07-12 11:10:00,28.9,28.92,28.88,28.91,82800.0,23.9577,23.9743,23.9411,23.966,82800.0
2012-07-12 11:15:00,28.92,28.92,28.9,28.9,40800.0,23.9743,23.9743,23.9577,23.9577,40800.0
2012-07-12 11:20:00,28.91,28.95,28.9,28.91,134200.0,23.966,23.9992,23.9577,23.966,134200.0
2012-07-12 11:25:00,28.91,28.98,28.9,28.97,149400.0,23.966,24.024,23.9577,24.0157,149400.0
2012-07-12 11:30:00,28.97,28.98,28.95,28.95,182600.0,24.0157,24.024,23.9992,23.9992,182600.0
2012-07-12 11:35:00,28.96,28.99,28.95,28.96,43200.0,24.0074,24.0323,23.9992,24.0074,43200.0
2012-07-12 11:40:00,28.96,28.99,28.95,28.99,249200.0,24.0074,24.0323,23.9992,24.0323,249200.0
2012-07-12 11:45:00,28.99,29.07,28.99,29.07,139800.0,24.0323,24.0986,24.0323,24.0986,139800.0
2012-07-12 11:50:00,29.07,29.13,29.06,29.13,242000.0,24.0986,24.1484,24.0903,24.1484,242000.0
2012-07-12 11:55:00,29.13,29.15,29.1,29.11,86400.0,24.1484,24.1649,24.1235,24.1318,86400.0
2012-07-12 12:00:00,29.11,29.13,29.1,29.11,30600.0,24.1318,24.1484,24.1235,24.1318,30600.0
2012-07-12 12:05:00,29.11,29.11,29.08,29.08,35200.0,24.1318,24.1318,24.1069,24.1069,35200.0
2012-07-12 12:10:00,29.08,29.08,29.06,29.08,47600.0,24.1069,24.1069,24.0903,24.1069,47600.0
2012-07-12 12:15:00,29.07,29.07,29.02,29.04,46400.0,24.0986,24.0986,24.0572,24.0738,46400.0
2012-07-12 12:20:00,29.04,29.06,29.02,29.04,38800.0,24.0738,24.0903,24.0572,24.0738,38800.0
2012-07-12 12:25:00,29.04,29.05,29.04,29.05,27600.0,24.0738,24.0821,24.0738,24.0821,27600.0
2012-07-12 12:30:00,29.05,29.06,29.0,29.03,32800.0,24.0821,24.0903,24.0406,24.0655,32800.0
2012-07-12 12:35:00,29.02,29.05,29.02,29.03,30800.0,24.0572,24.0821,24.0572,24.0655,30800.0
2012-07-12 12:40:00,29.03,29.04,29.02,29.04,34400.0,24.0655,24.0738,24.0572,24.0738,34400.0
2012-07-12 12:45:00,29.04,29.05,29.02,29.05,26600.0,24.0738,24.0821,24.0572,24.0821,26600.0
2012-07-12 12:50:00,29.04,29.04,29.02,29.02,31600.0,24.0738,24.0738,24.0572,24.0572,31600.0
2012-07-12 12:55:00,29.02,29.07,29.0,29.07,31200.0,24.0572,24.0986,24.0406,24.0986,31200.0
2012-07-12 13:00:00,29.07,29.08,29.03,29.08,26400.0,24.0986,24.1069,24.0655,24.1069,26400.0
2012-07-12 13:05:00,29.06,29.14,29.06,29.11,86400.0,24.0903,24.1567,24.0903,24.1318,86400.0
2012-07-12 13:10:00,29.11,29.21,29.11,29.18,75600.0,24.1318,24.2147,24.1318,24.1898,75600.0
2012-07-12 13:15:00,29.18,29.2,29.17,29.18,43200.0,24.1898,24.2064,24.1815,24.1898,43200.0
2012-07-12 13:20:00,29.18,29.25,29.18,29.2,72600.0,24.1898,24.2478,24.1898,24.2064,72600.0
2012-07-12 13:25:00,29.2,29.25,29.17,29.17,30400.0,24.2064,24.2478,24.1815,24.1815,30400.0
2012-07-12 13:30:00,29.18,29.2,29.16,29.17,135600.0,24.1898,24.2064,24.1732,24.1815,135600.0
2012-07-12 13:35:00,29.17,29.19,29.16,29.17,52200.0,24.1815,24.1981,24.1732,24.1815,52200.0
2012-07-12 13:40:00,29.18,29.25,29.18,29.19,54800.0,24.1898,24.2478,24.1898,24.1981,54800.0
2012-07-12 13:45:00,29.18,29.25,29.18,29.24,123800.0,24.1898,24.2478,24.1898,24.2396,123800.0
2012-07-12 13:50:00,29.24,29.25,29.16,29.16,59800.0,24.2396,24.2478,24.1732,24.1732,59800.0
2012-07-12 13:55:00,29.16,29.16,29.13,29.13,33600.0,24.1732,24.1732,24.1484,24.1484,33600.0
2012-07-12 14:00:00,29.13,29.16,29.1,29.1,80400.0,24.1484,24.1732,24.1235,24.1235,80400.0
2012-07-12 14:05:00,29.1,29.19,29.1,29.18,84400.0,24.1235,24.1981,24.1235,24.1898,84400.0
2012-07-12 14:10:00,29.18,29.19,29.1,29.13,97200.0,24.1898,24.1981,24.1235,24.1484,97200.0
2012-07-12 14:15:00,29.13,29.18,29.12,29.13,56000.0,24.1484,24.1898,24.1401,24.1484,56000.0
2012-07-12 14:20:00,29.14,29.15,29.13,29.14,71800.0,24.1567,24.1649,24.1484,24.1567,71800.0
2012-07-12 14:25:00,29.14,29.18,29.14,29.16,56400.0,24.1567,24.1898,24.1567,24.1732,56400.0
2012-07-12 14:30:00,29.16,29.19,29.14,29.15,48800.0,24.1732,24.1981,24.1567,24.1649,48800.0
2012-07-12 14:35:00,29.14,29.22,29.14,29.21,118400.0,24.1567,24.223,24.1567,24.2147,118400.0
2012-07-12 14:40:00,29.21,29.22,29.18,29.2,40600.0,24.2147,24.223,24.1898,24.2064,40600.0
2012-07-12 14:45:00,29.2,29.21,29.15,29.15,48800.0,24.2064,24.2147,24.1649,24.1649,48800.0
2012-07-12 14:50:00,29.15,29.18,29.15,29.16,56000.0,24.1649,24.1898,24.1649,24.1732,56000.0
2012-07-12 14:55:00,29.17,29.21,29.16,29.19,56600.0,24.1815,24.2147,24.1732,24.1981,56600.0
2012-07-12 15:00:00,29.18,29.2,29.16,29.18,54600.0,24.1898,24.2064,24.1732,24.1898,54600.0
2012-07-12 15:05:00,29.19,29.21,29.16,29.2,52200.0,24.1981,24.2147,24.1732,24.2064,52200.0
2012-07-12 15:10:00,29.2,29.24,29.2,29.21,74200.0,24.2064,24.2396,24.2064,24.2147,74200.0
2012-07-12 15:15:00,29.21,29.24,29.17,29.2,167400.0,24.2147,24.2396,24.1815,24.2064,167400.0
2012-07-12 15:20:00,29.19,29.28,29.19,29.28,88800.0,24.1981,24.2727,24.1981,24.2727,88800.0
2012-07-12 15:25:00,29.29,29.36,29.28,29.33,897600.0,24.281,24.339,24.2727,24.3142,897600.0
2012-07-12 15:30:00,29.33,29.36,29.31,29.31,291200.0,24.3142,24.339,24.2976,24.2976,291200.0
2012-07-12 15:35:00,29.31,29.33,29.27,29.28,107400.0,24.2976,24.3142,24.2644,24.2727,107400.0
2012-07-12 15:40:00,29.28,29.34,29.28,29.31,134800.0,24.2727,24.3225,24.2727,24.2976,134800.0
2012-07-12 15:45:00,29.31,29.32,29.25,29.27,220200.0,24.2976,24.3059,24.2478,24.2644,220200.0
2012-07-12 15:50:00,29.27,29.27,29.18,29.18,824400.0,24.2644,24.2644,24.1898,24.1898,824400.0
2012-07-12 15:55:00,29.19,29.21,29.18,29.2,963800.0,24.1981,24.2147,24.1898,24.2064,963800.0
2012-07-13 09:30:00,29.27,29.36,29.27,29.35,85800.0,24.2644,24.339,24.2644,24.3307,85800.0
2012-07-13 09:35:00,29.34,29.43,29.33,29.43,174200.0,24.3225,24.3971,24.3142,24.3971,174200.0
2012-07-13 09:40:00,29.43,29.47,29.41,29.47,144400.0,24.3971,24.4302,24.3805,24.4302,144400.0
2012-07-13 09:45:00,29.47,29.48,29.43,29.45,87600.0,24.4302,24.4385,24.3971,24.4136,87600.0
2012-07-13 09:50:00,29.46,29.47,29.38,29.39,45800.0,24.4219,24.4302,24.3556,24.3639,45800.0
2012-07-13 09:55:00,29.38,29.47,29.34,29.47,156800.0,24.3556,24.4302,24.3225,24.4302,156800.0
2012-07-13 10:00:00,29.47,29.51,29.45,29.49,77600.0,24.4302,24.4634,24.4136,24.4468,77600.0
2012-07-13 10:05:00,29.5,29.56,29.5,29.51,166000.0,24.4551,24.5048,24.4551,24.4634,166000.0
2012-07-13 10:10:00,29.53,29.54,29.5,29.51,64000.0,24.48,24.4883,24.4551,24.4634,64000.0
2012-07-13 10:15:00,29.51,29.51,29.48,29.5,194800.0,24.4634,24.4634,24.4385,24.4551,194800.0
2012-07-13 10:20:00,29.5,29.54,29.49,29.54,344600.0,24.4551,24.4883,24.4468,24.4883,344600.0
2012-07-13 10:25:00,29.54,29.55,29.48,29.49,259800.0,24.4883,24.4965,24.4385,24.4468,259800.0
2012-07-13 10:30:00,29.49,29.53,29.49,29.52,304600.0,24.4468,24.48,24.4468,24.4717,304600.0
2012-07-13 10:35:00,29.53,29.55,29.53,29.55,155400.0,24.48,24.4965,24.48,24.4965,155400.0
2012-07-13 10:40:00,29.55,29.57,29.54,29.55,92200.0,24.4965,24.5131,24.4883,24.4965,92200.0
2012-07-13 10:45:00,29.55,29.58,29.55,29.57,48200.0,24.4965,24.5214,24.4965,24.5131,48200.0
2012-07-13 10:50:00,29.58,29.59,29.58,29.59,157600.0,24.5214,24.5297,24.5214,24.5297,157600.0
2012-07-13 10:55:00,29.59,29.59,29.54,29.55,22800.0,24.5297,24.5297,24.4883,24.4965,22800.0
2012-07-13 11:00:00,29.56,29.57,29.56,29.56,21000.0,24.5048,24.5131,24.5048,24.5048,21000.0
2012-07-13 11:05:00,29.56,29.58,29.55,29.58,21400.0,24.5048,24.5214,24.4965,24.5214,21400.0
2012-07-13 11:10:00,29.58,29.58,29.56,29.58,25000.0,24.5214,24.5214,24.5048,24.5214,25000.0
2012-07-13 11:15:00,29.58,29.59,29.57,29.59,20800.0,24.5214,24.5297,24.5131,24.5297,20800.0
2012-07-13 11:20:00,29.58,29.59,29.56,29.57,20600.0,24.5214,24.5297,24.5048,24.5131,20600.0
2012-07-13 11:25:00,29.57,29.57,29.56,29.56,4200.0,24.5131,24.5131,24.5048,24.5048,4200.0
2012-07-13 11:30:00,29.56,29.63,29.56,29.62,63800.0,24.5048,24.5629,24.5048,24.5546,63800.0
2012-07-13 11:35:00,29.62,29.63,29.61,29.61,16600.0,24.5546,24.5629,24.5463,24.5463,16600.0
2012-07-13 11:40:00,29.61,29.63,29.61,29.61,38400.0,24.5463,24.5629,24.5463,24.5463,38400.0
2012-07-13 11:45:00,29.63,29.68,29.63,29.63,123000.0,24.5629,24.6043,24.5629,24.5629,123000.0
2012-07-13 11:50:00,29.63,29.65,29.63,29.64,24800.0,24.5629,24.5794,24.5629,24.5712,24800.0
2012-07-13 11:55:00,29.64,29.66,29.64,29.66,11600.0,24.5712,24.5877,24.5712,24.5877,11600.0
2012-07-13 12:00:00,29.66,29.67,29.65,29.65,42200.0,24.5877,24.596,24.5794,24.5794,42200.0
2012-07-13 12:05:00,29.66,29.67,29.66,29.67,11800.0,24.5877,24.596,24.5877,24.596,11800.0
2012-07-13 12:10:00,29.67,29.68,29.65,29.65,64000.0,24.596,24.6043,24.5794,24.5794,64000.0
2012-07-13 12:15:00,29.65,29.68,29.65,29.68,48600.0,24.5794,24.6043,24.5794,24.6043,48600.0
2012-07-13 12:20:00,29.67,29.67,29.64,29.67,61400.0,24.596,24.596,24.5712,24.596,61400.0
2012-07-13 12:25:00,29.68,29.68,29.67,29.67,5600.0,24.6043,24.6043,24.596,24.596,5600.0
2012-07-13 12:30:00,29.66,29.67,29.65,29.65,9600.0,24.5877,24.596,24.5794,24.5794,9600.0
2012-07-13 12:35:00,29.65,29.65,29.63,29.63,16800.0,24.5794,24.5794,24.5629,24.5629,16800.0
2012-07-13 12:40:00,29.64,29.64,29.62,29.64,11800.0,24.5712,24.5712,24.5546,24.5712,11800.0
2012-07-13 12:45:00,29.63,29.63,29.61,29.61,24800.0,24.5629,24.5629,24.5463,24.5463,24800.0
2012-07-13 12:50:00,29.61,29.61,29.6,29.6,10000.0,24.5463,24.5463,24.538,24.538,10000.0
2012-07-13 12:55:00,29.6,29.6,29.58,29.58,36400.0,24.538,24.538,24.5214,24.5214,36400.0
2012-07-13 13:00:00,29.58,29.58,29.54,29.55,145800.0,24.5214,24.5214,24.4883,24.4965,145800.0
2012-07-13 13:05:00,29.55,29.59,29.55,29.59,36600.0,24.4965,24.5297,24.4965,24.5297,36600.0
2012-07-13 13:10:00,29.59,29.6,29.58,29.58,9000.0,24.5297,24.538,24.5214,24.5214,9000.0
2012-07-13 13:15:00,29.59,29.59,29.58,29.59,5200.0,24.5297,24.5297,24.5214,24.5297,5200.0
2012-07-13 13:20:00,29.59,29.6,29.58,29.58,3200.0,24.5297,24.538,24.5214,24.5214,3200.0
2012-07-13 13:25:00,29.58,29.59,29.54,29.54,22400.0,24.5214,24.5297,24.4883,24.4883,22400.0
2012-07-13 13:30:00,29.54,29.55,29.52,29.53,67800.0,24.4883,24.4965,24.4717,24.48,67800.0
2012-07-13 13:35:00,29.53,29.55,29.53,29.55,9600.0,24.48,24.4965,24.48,24.4965,9600.0
2012-07-13 13:40:00,29.55,29.57,29.54,29.56,10200.0,24.4965,24.5131,24.4883,24.5048,10200.0
2012-07-13 13:45:00,29.56,29.56,29.55,29.56,8000.0,24.5048,24.5048,24.4965,24.5048,8000.0
2012-07-13 13:50:00,29.56,29.58,29.54,29.58,153200.0,24.5048,24.5214,24.4883,24.5214,153200.0
2012-07-13 13:55:00,29.57,29.58,29.57,29.57,54000.0,24.5131,24.5214,24.5131,24.5131,54000.0
2012-07-13 14:00:00,29.57,29.58,29.56,29.56,23000.0,24.5131,24.5214,24.5048,24.5048,23000.0
2012-07-13 14:05:00,29.56,29.58,29.56,29.56,33400.0,24.5048,24.5214,24.5048,24.5048,33400.0
2012-07-13 14:10:00,29.57,29.57,29.55,29.56,12200.0,24.5131,24.5131,24.4965,24.5048,12200.0
2012-07-13 14:15:00,29.55,29.58,29.55,29.58,14000.0,24.4965,24.5214,24.4965,24.5214,14000.0
2012-07-13 14:20:00,29.58,29.59,29.58,29.58,9000.0,24.5214,24.5297,24.5214,24.5214,9000.0
2012-07-13 14:25:00,29.59,29.59,29.58,29.58,25200.0,24.5297,24.5297,24.5214,24.5214,25200.0
2012-07-13 14:30:00,29.58,29.6,29.58,29.6,25200.0,24.5214,24.538,24.5214,24.538,25200.0
2012-07-13 14:35:00,29.6,29.6,29.58,29.59,87400.0,24.538,24.538,24.5214,24.5297,87400.0
2012-07-13 14:40:00,29.59,29.63,29.59,29.63,196000.0,24.5297,24.5629,24.5297,24.5629,196000.0
2012-07-13 14:45:00,29.63,29.63,29.61,29.62,55800.0,24.5629,24.5629,24.5463,24.5546,55800.0
2012-07-13 14:50:00,29.62,29.62,29.61,29.62,91400.0,24.5546,24.5546,24.5463,24.5546,91400.0
2012-07-13 14:55:00,29.61,29.62,29.61,29.62,28400.0,24.5463,24.5546,24.5463,24.5546,28400.0
2012-07-13 15:00:00,29.62,29.67,29.61,29.67,99200.0,24.5546,24.596,24.5463,24.596,99200.0
2012-07-13 15:05:00,29.66,29.67,29.64,29.67,66200.0,24.5877,24.596,24.5712,24.596,66200.0
2012-07-13 15:10:00,29.67,29.71,29.67,29.71,321800.0,24.596,24.6292,24.596,24.6292,321800.0
2012-07-13 15:15:00,29.71,29.72,29.69,29.69,228200.0,24.6292,24.6375,24.6126,24.6126,228200.0
2012-07-13 15:20:00,29.7,29.71,29.68,29.7,91600.0,24.6209,24.6292,24.6043,24.6209,91600.0
2012-07-13 15:25:00,29.7,29.71,29.65,29.65,60200.0,24.6209,24.6292,24.5794,24.5794,60200.0
2012-07-13 15:30:00,29.65,29.68,29.63,29.67,127000.0,24.5794,24.6043,24.5629,24.596,127000.0
2012-07-13 15:35:00,29.67,29.68,29.63,29.63,298800.0,24.596,24.6043,24.5629,24.5629,298800.0
2012-07-13 15:40:00,29.63,29.65,29.61,29.63,396400.0,24.5629,24.5794,24.5463,24.5629,396400.0
2012-07-13 15:45:00,29.63,29.63,29.58,29.61,287000.0,24.5629,24.5629,24.5214,24.5463,287000.0
2012-07-13 15:50:00,29.61,29.64,29.58,29.61,185200.0,24.5463,24.5712,24.5214,24.5463,185200.0
2012-07-13 15:55:00,29.61,29.63,29.6,29.61,492000.0,24.5463,24.5629,24.538,24.5463,492000.0
2012-07-16 09:30:00,29.48,29.6,29.46,29.5,196200.0,24.4385,24.538,24.4219,24.4551,196200.0
2012-07-16 09:35:00,29.5,29.5,29.42,29.42,149600.0,24.4551,24.4551,24.3888,24.3888,149600.0
2012-07-16 09:40:00,29.42,29.43,29.34,29.38,458800.0,24.3888,24.3971,24.3225,24.3556,458800.0
2012-07-16 09:45:00,29.37,29.38,29.31,29.34,483400.0,24.3473,24.3556,24.2976,24.3225,483400.0
2012-07-16 09:50:00,29.34,29.39,29.25,29.26,306600.0,24.3225,24.3639,24.2478,24.2561,306600.0
2012-07-16 09:55:00,29.26,29.28,29.25,29.26,144600.0,24.2561,24.2727,24.2478,24.2561,144600.0
2012-07-16 10:00:00,29.26,29.3,29.25,29.29,157600.0,24.2561,24.2893,24.2478,24.281,157600.0
2012-07-16 10:05:00,29.29,29.29,29.23,29.25,420200.0,24.281,24.281,24.2313,24.2478,420200.0
2012-07-16 10:10:00,29.25,29.31,29.24,29.3,77200.0,24.2478,24.2976,24.2396,24.2893,77200.0
2012-07-16 10:15:00,29.3,29.37,29.3,29.37,141600.0,24.2893,24.3473,24.2893,24.3473,141600.0
2012-07-16 10:20:00,29.37,29.38,29.34,29.36,111000.0,24.3473,24.3556,24.3225,24.339,111000.0
2012-07-16 10:25:00,29.36,29.44,29.36,29.43,101800.0,24.339,24.4054,24.339,24.3971,101800.0
2012-07-16 10:30:00,29.43,29.47,29.41,29.41,162000.0,24.3971,24.4302,24.3805,24.3805,162000.0
2012-07-16 10:35:00,29.42,29.5,29.42,29.49,112200.0,24.3888,24.4551,24.3888,24.4468,112200.0
2012-07-16 10:40:00,29.49,29.5,29.44,29.48,238000.0,24.4468,24.4551,24.4054,24.4385,238000.0
2012-07-16 10:45:00,29.48,29.5,29.42,29.42,155000.0,24.4385,24.4551,24.3888,24.3888,155000.0
2012-07-16 10:50:00,29.42,29.45,29.42,29.43,83200.0,24.3888,24.4136,24.3888,24.3971,83200.0
2012-07-16 10:55:00,29.43,29.44,29.41,29.44,86200.0,24.3971,24.4054,24.3805,24.4054,86200.0
2012-07-16 11:00:00,29.43,29.44,29.42,29.44,50200.0,24.3971,24.4054,24.3888,24.4054,50200.0
2012-07-16 11:05:00,29.44,29.46,29.43,29.46,33600.0,24.4054,24.4219,24.3971,24.4219,33600.0
2012-07-16 11:10:00,29.46,29.56,29.46,29.56,67800.0,24.4219,24.5048,24.4219,24.5048,67800.0
2012-07-16 11:15:00,29.56,29.6,29.55,29.59,54000.0,24.5048,24.538,24.4965,24.5297,54000.0
2012-07-16 11:20:00,29.59,29.59,29.56,29.57,52600.0,24.5297,24.5297,24.5048,24.5131,52600.0
2012-07-16 11:25:00,29.57,29.58,29.55,29.55,118000.0,24.5131,24.5214,24.4965,24.4965,118000.0
2012-07-16 11:30:00,29.55,29.56,29.53,29.53,71800.0,24.4965,24.5048,24.48,24.48,71800.0
2012-07-16 11:35:00,29.53,29.55,29.53,29.54,60600.0,24.48,24.4965,24.48,24.4883,60600.0
2012-07-16 11:40:00,29.54,29.55,29.5,29.5,51200.0,24.4883,24.4965,24.4551,24.4551,51200.0
2012-07-16 11:45:00,29.5,29.53,29.5,29.53,45000.0,24.4551,24.48,24.4551,24.48,45000.0
2012-07-16 11:50:00,29.52,29.53,29.51,29.53,28600.0,24.4717,24.48,24.4634,24.48,28600.0
2012-07-16 11:55:00,29.53,29.53,29.5,29.52,63200.0,24.48,24.48,24.4551,24.4717,63200.0
2012-07-16 12:00:00,29.52,29.53,29.51,29.53,17600.0,24.4717,24.48,24.4634,24.48,17600.0
2012-07-16 12:05:00,29.54,29.56,29.54,29.56,23800.0,24.4883,24.5048,24.4883,24.5048,23800.0
2012-07-16 12:10:00,29.54,29.54,29.52,29.53,40200.0,24.4883,24.4883,24.4717,24.48,40200.0
2012-07-16 12:15:00,29.53,29.53,29.48,29.49,63000.0,24.48,24.48,24.4385,24.4468,63000.0
2012-07-16 12:20:00,29.5,29.5,29.47,29.47,11000.0,24.4551,24.4551,24.4302,24.4302,11000.0
2012-07-16 12:25:00,29.47,29.47,29.46,29.47,32400.0,24.4302,24.4302,24.4219,24.4302,32400.0
2012-07-16 12:30:00,29.47,29.49,29.43,29.45,575200.0,24.4302,24.4468,24.3971,24.4136,575200.0
2012-07-16 12:35:00,29.43,29.43,29.37,29.38,21200.0,24.3971,24.3971,24.3473,24.3556,21200.0
2012-07-16 12:40:00,29.38,29.4,29.36,29.36,57400.0,24.3556,24.3722,24.339,24.339,57400.0
2012-07-16 12:45:00,29.36,29.39,29.36,29.38,29200.0,24.339,24.3639,24.339,24.3556,29200.0
2012-07-16 12:50:00,29.38,29.41,29.37,29.41,8400.0,24.3556,24.3805,24.3473,24.3805,8400.0
2012-07-16 12:55:00,29.42,29.44,29.42,29.43,19800.0,24.3888,24.4054,24.3888,24.3971,19800.0
2012-07-16 13:00:00,29.43,29.45,29.43,29.43,13600.0,24.3971,24.4136,24.3971,24.3971,13600.0
2012-07-16 13:05:00,29.43,29.43,29.42,29.42,6200.0,24.3971,24.3971,24.3888,24.3888,6200.0
2012-07-16 13:10:00,29.42,29.43,29.42,29.43,25400.0,24.3888,24.3971,24.3888,24.3971,25400.0
2012-07-16 13:15:00,29.45,29.45,29.4,29.41,64000.0,24.4136,24.4136,24.3722,24.3805,64000.0
2012-07-16 13:20:00,29.4,29.42,29.4,29.42,6000.0,24.3722,24.3888,24.3722,24.3888,6000.0
2012-07-16 13:25:00,29.42,29.44,29.42,29.43,14200.0,24.3888,24.4054,24.3888,24.3971,14200.0
2012-07-16 13:30:00,29.43,29.47,29.43,29.45,10200.0,24.3971,24.4302,24.3971,24.4136,10200.0
2012-07-16 13:35:00,29.45,29.45,29.42,29.42,50000.0,24.4136,24.4136,24.3888,24.3888,50000.0
2012-07-16 13:40:00,29.42,29.44,29.42,29.43,19200.0,24.3888,24.4054,24.3888,24.3971,19200.0
2012-07-16 13:45:00,29.44,29.48,29.44,29.45,18600.0,24.4054,24.4385,24.4054,24.4136,18600.0
2012-07-16 13:50:00,29.45,29.48,29.45,29.47,11200.0,24.4136,24.4385,24.4136,24.4302,11200.0
2012-07-16 13:55:00,29.47,29.48,29.45,29.45,7600.0,24.4302,24.4385,24.4136,24.4136,7600.0
2012-07-16 14:00:00,29.45,29.48,29.45,29.47,43600.0,24.4136,24.4385,24.4136,24.4302,43600.0
2012-07-16 14:05:00,29.46,29.48,29.46,29.47,31400.0,24.4219,24.4385,24.4219,24.4302,31400.0
2012-07-16 14:10:00,29.46,29.47,29.45,29.46,29000.0,24.4219,24.4302,24.4136,24.4219,29000.0
2012-07-16 14:15:00,29.45,29.5,29.45,29.5,31000.0,24.4136,24.4551,24.4136,24.4551,31000.0
2012-07-16 14:20:00,29.5,29.5,29.49,29.49,12800.0,24.4551,24.4551,24.4468,24.4468,12800.0
2012-07-16 14:25:00,29.49,29.5,29.48,29.5,64600.0,24.4468,24.4551,24.4385,24.4551,64600.0
2012-07-16 14:30:00,29.5,29.51,29.47,29.48,190200.0,24.4551,24.4634,24.4302,24.4385,190200.0
2012-07-16 14:35:00,29.48,29.49,29.47,29.48,27600.0,24.4385,24.4468,24.4302,24.4385,27600.0
2012-07-16 14:40:00,29.48,29.49,29.46,29.47,54400.0,24.4385,24.4468,24.4219,24.4302,54400.0
2012-07-16 14:45:00,29.47,29.48,29.47,29.47,39200.0,24.4302,24.4385,24.4302,24.4302,39200.0
2012-07-16 14:50:00,29.47,29.48,29.43,29.44,44600.0,24.4302,24.4385,24.3971,24.4054,44600.0
2012-07-16 14:55:00,29.45,29.47,29.45,29.47,19200.0,24.4136,24.4302,24.4136,24.4302,19200.0
2012-07-16 15:00:00,29.48,29.49,29.45,29.49,33000.0,24.4385,24.4468,24.4136,24.4468,33000.0
2012-07-16 15:05:00,29.49,29.49,29.46,29.47,55000.0,24.4468,24.4468,24.4219,24.4302,55000.0
2012-07-16 15:10:00,29.47,29.49,29.46,29.48,43200.0,24.4302,24.4468,24.4219,24.4385,43200.0
2012-07-16 15:15:00,29.49,29.5,29.49,29.5,35400.0,24.4468,24.4551,24.4468,24.4551,35400.0
2012-07-16 15:20:00,29.49,29.5,29.48,29.5,37000.0,24.4468,24.4551,24.4385,24.4551,37000.0
2012-07-16 15:25:00,29.49,29.5,29.48,29.48,47000.0,24.4468,24.4551,24.4385,24.4385,47000.0
2012-07-16 15:30:00,29.47,29.48,29.45,29.48,71000.0,24.4302,24.4385,24.4136,24.4385,71000.0
2012-07-16 15:35:00,29.48,29.48,29.41,29.43,65200.0,24.4385,24.4385,24.3805,24.3971,65200.0
2012-07-16 15:40:00,29.43,29.43,29.39,29.42,122200.0,24.3971,24.3971,24.3639,24.3888,122200.0
2012-07-16 15:45:00,29.41,29.42,29.37,29.39,146800.0,24.3805,24.3888,24.3473,24.3639,146800.0
2012-07-16 15:50:00,29.4,29.44,29.4,29.43,172000.0,24.3722,24.4054,24.3722,24.3971,172000.0
2012-07-16 15:55:00,29.43,29.44,29.41,29.43,334600.0,24.3971,24.4054,24.3805,24.3971,334600.0
2012-07-17 09:30:00,29.57,29.67,29.55,29.66,47600.0,24.5131,24.596,24.4965,24.5877,47600.0
2012-07-17 09:35:00,29.66,29.75,29.64,29.75,52800.0,24.5877,24.6623,24.5712,24.6623,52800.0
2012-07-17 09:40:00,29.75,29.76,29.66,29.66,282600.0,24.6623,24.6706,24.5877,24.5877,282600.0
2012-07-17 09:45:00,29.68,29.69,29.6,29.61,150400.0,24.6043,24.6126,24.538,24.5463,150400.0
2012-07-17 09:50:00,29.61,29.61,29.43,29.44,735200.0,24.5463,24.5463,24.3971,24.4054,735200.0
2012-07-17 09:55:00,29.44,29.53,29.43,29.52,247200.0,24.4054,24.48,24.3971,24.4717,247200.0
2012-07-17 10:00:00,29.52,29.52,29.38,29.38,371400.0,24.4717,24.4717,24.3556,24.3556,371400.0
2012-07-17 10:05:00,29.38,29.4,29.33,29.38,108400.0,24.3556,24.3722,24.3142,24.3556,108400.0
2012-07-17 10:10:00,29.38,29.44,29.34,29.43,136200.0,24.3556,24.4054,24.3225,24.3971,136200.0
2012-07-17 10:15:00,29.42,29.42,29.36,29.4,54800.0,24.3888,24.3888,24.339,24.3722,54800.0
2012-07-17 10:20:00,29.39,29.44,29.38,29.42,39400.0,24.3639,24.4054,24.3556,24.3888,39400.0
2012-07-17 10:25:00,29.42,29.45,29.41,29.43,35400.0,24.3888,24.4136,24.3805,24.3971,35400.0
2012-07-17 10:30:00,29.43,29.45,29.42,29.43,77600.0,24.3971,24.4136,24.3888,24.3971,77600.0
2012-07-17 10:35:00,29.43,29.44,29.3,29.3,239600.0,24.3971,24.4054,24.2893,24.2893,239600.0
2012-07-17 10:40:00,29.3,29.32,29.25,29.25,170000.0,24.2893,24.3059,24.2478,24.2478,170000.0
2012-07-17 10:45:00,29.25,29.31,29.24,29.31,44000.0,24.2478,24.2976,24.2396,24.2976,44000.0
2012-07-17 10:50:00,29.31,29.32,29.27,29.29,385400.0,24.2976,24.3059,24.2644,24.281,385400.0
2012-07-17 10:55:00,29.29,29.31,29.29,29.31,17800.0,24.281,24.2976,24.281,24.2976,17800.0
2012-07-17 11:00:00,29.31,29.31,29.27,29.28,165600.0,24.2976,24.2976,24.2644,24.2727,165600.0
2012-07-17 11:05:00,29.29,29.38,29.29,29.36,57800.0,24.281,24.3556,24.281,24.339,57800.0
2012-07-17 11:10:00,29.36,29.42,29.36,29.39,20600.0,24.339,24.3888,24.339,24.3639,20600.0
2012-07-17 11:15:00,29.38,29.38,29.35,29.35,4000.0,24.3556,24.3556,24.3307,24.3307,4000.0
2012-07-17 11:20:00,29.36,29.38,29.35,29.35,23000.0,24.339,24.3556,24.3307,24.3307,23000.0
2012-07-17 11:25:00,29.35,29.37,29.34,29.34,10400.0,24.3307,24.3473,24.3225,24.3225,10400.0
2012-07-17 11:30:00,29.35,29.39,29.34,29.39,20000.0,24.3307,24.3639,24.3225,24.3639,20000.0
2012-07-17 11:35:00,29.39,29.5,29.39,29.5,70200.0,24.3639,24.4551,24.3639,24.4551,70200.0
2012-07-17 11:40:00,29.48,29.5,29.47,29.5,23400.0,24.4385,24.4551,24.4302,24.4551,23400.0
2012-07-17 11:45:00,29.5,29.52,29.5,29.51,70800.0,24.4551,24.4717,24.4551,24.4634,70800.0
2012-07-17 11:50:00,29.52,29.52,29.5,29.5,20400.0,24.4717,24.4717,24.4551,24.4551,20400.0
2012-07-17 11:55:00,29.52,29.57,29.51,29.57,32200.0,24.4717,24.5131,24.4634,24.5131,32200.0
2012-07-17 12:00:00,29.57,29.62,29.56,29.61,56600.0,24.5131,24.5546,24.5048,24.5463,56600.0
2012-07-17 12:05:00,29.61,29.65,29.6,29.61,23000.0,24.5463,24.5794,24.538,24.5463,23000.0
2012-07-17 12:10:00,29.61,29.61,29.59,29.59,24200.0,24.5463,24.5463,24.5297,24.5297,24200.0
2012-07-17 12:15:00,29.6,29.61,29.59,29.59,27400.0,24.538,24.5463,24.5297,24.5297,27400.0
2012-07-17 12:20:00,29.59,29.64,29.59,29.63,34200.0,24.5297,24.5712,24.5297,24.5629,34200.0
2012-07-17 12:25:00,29.63,29.63,29.6,29.61,53000.0,24.5629,24.5629,24.538,24.5463,53000.0
2012-07-17 12:30:00,29.61,29.64,29.6,29.6,101000.0,24.5463,24.5712,24.538,24.538,101000.0
2012-07-17 12:35:00,29.6,29.63,29.59,29.6,39400.0,24.538,24.5629,24.5297,24.538,39400.0
2012-07-17 12:40:00,29.6,29.6,29.58,29.59,75200.0,24.538,24.538,24.5214,24.5297,75200.0
2012-07-17 12:45:00,29.59,29.6,29.58,29.58,65600.0,24.5297,24.538,24.5214,24.5214,65600.0
2012-07-17 12:50:00,29.58,29.59,29.57,29.58,26200.0,24.5214,24.5297,24.5131,24.5214,26200.0
2012-07-17 12:55:00,29.58,29.58,29.54,29.54,60800.0,24.5214,24.5214,24.4883,24.4883,60800.0
2012-07-17 13:00:00,29.53,29.56,29.53,29.56,20800.0,24.48,24.5048,24.48,24.5048,20800.0
2012-07-17 13:05:00,29.55,29.57,29.54,29.57,31000.0,24.4965,24.5131,24.4883,24.5131,31000.0
2012-07-17 13:10:00,29.57,29.59,29.56,29.59,17400.0,24.5131,24.5297,24.5048,24.5297,17400.0
2012-07-17 13:15:00,29.59,29.62,29.58,29.61,28600.0,24.5297,24.5546,24.5214,24.5463,28600.0
2012-07-17 13:20:00,29.61,29.67,29.6,29.65,28400.0,24.5463,24.596,24.538,24.5794,28400.0
2012-07-17 13:25:00,29.66,29.68,29.66,29.66,24000.0,24.5877,24.6043,24.5877,24.5877,24000.0
2012-07-17 13:30:00,29.67,29.72,29.67,29.7,26600.0,24.596,24.6375,24.596,24.6209,26600.0
2012-07-17 13:35:00,29.7,29.7,29.65,29.66,68800.0,24.6209,24.6209,24.5794,24.5877,68800.0
2012-07-17 13:40:00,29.66,29.71,29.65,29.7,35200.0,24.5877,24.6292,24.5794,24.6209,35200.0
2012-07-17 13:45:00,29.68,29.7,29.68,29.68,7400.0,24.6043,24.6209,24.6043,24.6043,7400.0
2012-07-17 13:50:00,29.68,29.68,29.67,29.67,64000.0,24.6043,24.6043,24.596,24.596,64000.0
2012-07-17 13:55:00,29.66,29.66,29.63,29.63,36200.0,24.5877,24.5877,24.5629,24.5629,36200.0
2012-07-17 14:00:00,29.63,29.65,29.62,29.64,36600.0,24.5629,24.5794,24.5546,24.5712,36600.0
2012-07-17 14:05:00,29.64,29.65,29.61,29.61,420600.0,24.5712,24.5794,24.5463,24.5463,420600.0
2012-07-17 14:10:00,29.61,29.62,29.6,29.61,189800.0,24.5463,24.5546,24.538,24.5463,189800.0
2012-07-17 14:15:00,29.61,29.63,29.61,29.61,37400.0,24.5463,24.5629,24.5463,24.5463,37400.0
2012-07-17 14:20:00,29.61,29.63,29.6,29.62,30400.0,24.5463,24.5629,24.538,24.5546,30400.0
2012-07-17 14:25:00,29.62,29.63,29.57,29.6,124600.0,24.5546,24.5629,24.5131,24.538,124600.0
2012-07-17 14:30:00,29.62,29.63,29.61,29.62,18200.0,24.5546,24.5629,24.5463,24.5546,18200.0
2012-07-17 14:35:00,29.62,29.63,29.61,29.61,20000.0,24.5546,24.5629,24.5463,24.5463,20000.0
2012-07-17 14:40:00,29.6,29.61,29.6,29.61,17200.0,24.538,24.5463,24.538,24.5463,17200.0
2012-07-17 14:45:00,29.61,29.63,29.59,29.6,44400.0,24.5463,24.5629,24.5297,24.538,44400.0
2012-07-17 14:50:00,29.6,29.61,29.59,29.6,144600.0,24.538,24.5463,24.5297,24.538,144600.0
2012-07-17 14:55:00,29.6,29.65,29.6,29.61,24800.0,24.538,24.5794,24.538,24.5463,24800.0
2012-07-17 15:00:00,29.62,29.63,29.61,29.61,17000.0,24.5546,24.5629,24.5463,24.5463,17000.0
2012-07-17 15:05:00,29.61,29.62,29.58,29.58,25400.0,24.5463,24.5546,24.5214,24.5214,25400.0
2012-07-17 15:10:00,29.58,29.59,29.56,29.56,35400.0,24.5214,24.5297,24.5048,24.5048,35400.0
2012-07-17 15:15:00,29.56,29.61,29.56,29.6,16400.0,24.5048,24.5463,24.5048,24.538,16400.0
2012-07-17 15:20:00,29.6,29.61,29.58,29.6,14800.0,24.538,24.5463,24.5214,24.538,14800.0
2012-07-17 15:25:00,29.6,29.6,29.55,29.55,21600.0,24.538,24.538,24.4965,24.4965,21600.0
2012-07-17 15:30:00,29.55,29.58,29.55,29.56,26600.0,24.4965,24.5214,24.4965,24.5048,26600.0
2012-07-17 15:35:00,29.57,29.57,29.48,29.48,35400.0,24.5131,24.5131,24.4385,24.4385,35400.0
2012-07-17 15:40:00,29.49,29.52,29.48,29.49,164200.0,24.4468,24.4717,24.4385,24.4468,164200.0
2012-07-17 15:45:00,29.49,29.54,29.49,29.51,368800.0,24.4468,24.4883,24.4468,24.4634,368800.0
2012-07-17 15:50:00,29.52,29.54,29.51,29.53,354000.0,24.4717,24.4883,24.4634,24.48,354000.0
2012-07-17 15:55:00,29.52,29.53,29.48,29.53,813600.0,24.4717,24.48,24.4385,24.48,813600.0
2012-07-18 09:30:00,29.45,29.48,29.38,29.47,15200.0,24.4136,24.4385,24.3556,24.4302,15200.0
2012-07-18 09:35:00,29.49,29.56,29.48,29.56,59000.0,24.4468,24.5048,24.4385,24.5048,59000.0
2012-07-18 09:40:00,29.56,29.6,29.56,29.57,79000.0,24.5048,24.538,24.5048,24.5131,79000.0
2012-07-18 09:45:00,29.58,29.61,29.54,29.56,82400.0,24.5214,24.5463,24.4883,24.5048,82400.0
2012-07-18 09:50:00,29.56,29.66,29.54,29.65,352600.0,24.5048,24.5877,24.4883,24.5794,352600.0
2012-07-18 09:55:00,29.65,29.68,29.63,29.63,148400.0,24.5794,24.6043,24.5629,24.5629,148400.0
2012-07-18 10:00:00,29.63,29.73,29.61,29.72,44800.0,24.5629,24.6458,24.5463,24.6375,44800.0
2012-07-18 10:05:00,29.72,29.72,29.66,29.66,153600.0,24.6375,24.6375,24.5877,24.5877,153600.0
2012-07-18 10:10:00,29.66,29.71,29.66,29.66,114400.0,24.5877,24.6292,24.5877,24.5877,114400.0
2012-07-18 10:15:00,29.66,29.67,29.64,29.65,33600.0,24.5877,24.596,24.5712,24.5794,33600.0
2012-07-18 10:20:00,29.66,29.67,29.63,29.65,54800.0,24.5877,24.596,24.5629,24.5794,54800.0
2012-07-18 10:25:00,29.65,29.68,29.64,29.67,30600.0,24.5794,24.6043,24.5712,24.596,30600.0
2012-07-18 10:30:00,29.67,29.68,29.64,29.65,34600.0,24.596,24.6043,24.5712,24.5794,34600.0
2012-07-18 10:35:00,29.65,29.66,29.63,29.66,26400.0,24.5794,24.5877,24.5629,24.5877,26400.0
2012-07-18 10:40:00,29.67,29.71,29.66,29.68,112600.0,24.596,24.6292,24.5877,24.6043,112600.0
2012-07-18 10:45:00,29.7,29.72,29.68,29.72,40600.0,24.6209,24.6375,24.6043,24.6375,40600.0
2012-07-18 10:50:00,29.72,29.74,29.71,29.72,16400.0,24.6375,24.6541,24.6292,24.6375,16400.0
2012-07-18 10:55:00,29.73,29.74,29.72,29.72,21000.0,24.6458,24.6541,24.6375,24.6375,21000.0
2012-07-18 11:00:00,29.72,29.73,29.7,29.71,105600.0,24.6375,24.6458,24.6209,24.6292,105600.0
2012-07-18 11:05:00,29.71,29.73,29.7,29.72,54400.0,24.6292,24.6458,24.6209,24.6375,54400.0
2012-07-18 11:10:00,29.72,29.74,29.71,29.74,37200.0,24.6375,24.6541,24.6292,24.6541,37200.0
2012-07-18 11:15:00,29.74,29.74,29.73,29.73,17000.0,24.6541,24.6541,24.6458,24.6458,17000.0
2012-07-18 11:20:00,29.73,29.75,29.73,29.74,9800.0,24.6458,24.6623,24.6458,24.6541,9800.0
2012-07-18 11:25:00,29.75,29.76,29.74,29.75,57800.0,24.6623,24.6706,24.6541,24.6623,57800.0
2012-07-18 11:30:00,29.76,29.8,29.75,29.79,122800.0,24.6706,24.7038,24.6623,24.6955,122800.0
2012-07-18 11:35:00,29.79,29.85,29.79,29.85,274600.0,24.6955,24.7452,24.6955,24.7452,274600.0
2012-07-18 11:40:00,29.85,29.92,29.85,29.91,371000.0,24.7452,24.8033,24.7452,24.795,371000.0
2012-07-18 11:45:00,29.91,29.93,29.89,29.93,142600.0,24.795,24.8116,24.7784,24.8116,142600.0
2012-07-18 11:50:00,29.93,29.96,29.93,29.93,219400.0,24.8116,24.8364,24.8116,24.8116,219400.0
2012-07-18 11:55:00,29.93,29.97,29.93,29.97,128000.0,24.8116,24.8447,24.8116,24.8447,128000.0
2012-07-18 12:00:00,29.97,29.98,29.96,29.98,34800.0,24.8447,24.853,24.8364,24.853,34800.0
2012-07-18 12:05:00,29.97,29.99,29.96,29.97,24000.0,24.8447,24.8613,24.8364,24.8447,24000.0
2012-07-18 12:10:00,29.97,29.97,29.92,29.92,50000.0,24.8447,24.8447,24.8033,24.8033,50000.0
2012-07-18 12:15:00,29.92,29.93,29.88,29.89,70800.0,24.8033,24.8116,24.7701,24.7784,70800.0
2012-07-18 12:20:00,29.89,29.91,29.88,29.91,82400.0,24.7784,24.795,24.7701,24.795,82400.0
2012-07-18 12:25:00,29.91,29.91,29.9,29.9,31600.0,24.795,24.795,24.7867,24.7867,31600.0
2012-07-18 12:30:00,29.9,29.92,29.89,29.89,41600.0,24.7867,24.8033,24.7784,24.7784,41600.0
2012-07-18 12:35:00,29.91,29.91,29.88,29.89,11800.0,24.795,24.795,24.7701,24.7784,11800.0
2012-07-18 12:40:00,29.89,29.9,29.88,29.9,10600.0,24.7784,24.7867,24.7701,24.7867,10600.0
2012-07-18 12:45:00,29.9,29.9,29.89,29.89,6200.0,24.7867,24.7867,24.7784,24.7784,6200.0
2012-07-18 12:50:00,29.88,29.93,29.88,29.93,102200.0,24.7701,24.8116,24.7701,24.8116,102200.0
2012-07-18 12:55:00,29.92,29.94,29.91,29.94,151400.0,24.8033,24.8198,24.795,24.8198,151400.0
2012-07-18 13:00:00,29.94,29.95,29.93,29.93,23800.0,24.8198,24.8281,24.8116,24.8116,23800.0
2012-07-18 13:05:00,29.93,29.93,29.93,29.93,6800.0,24.8116,24.8116,24.8116,24.8116,6800.0
2012-07-18 13:10:00,29.95,29.96,29.95,29.95,7400.0,24.8281,24.8364,24.8281,24.8281,7400.0
2012-07-18 13:15:00,29.95,29.95,29.93,29.93,21600.0,24.8281,24.8281,24.8116,24.8116,21600.0
2012-07-18 13:20:00,29.93,29.93,29.92,29.92,5200.0,24.8116,24.8116,24.8033,24.8033,5200.0
2012-07-18 13:25:00,29.92,29.92,29.91,29.91,5400.0,24.8033,24.8033,24.795,24.795,5400.0
2012-07-18 13:30:00,29.9,29.91,29.9,29.91,14600.0,24.7867,24.795,24.7867,24.795,14600.0
2012-07-18 13:35:00,29.91,29.92,29.9,29.91,16200.0,24.795,24.8033,24.7867,24.795,16200.0
2012-07-18 13:40:00,29.9,29.92,29.9,29.91,14200.0,24.7867,24.8033,24.7867,24.795,14200.0
2012-07-18 13:45:00,29.91,29.91,29.9,29.91,29800.0,24.795,24.795,24.7867,24.795,29800.0
2012-07-18 13:50:00,29.9,29.91,29.86,29.87,62000.0,24.7867,24.795,24.7535,24.7618,62000.0
2012-07-18 13:55:00,29.87,29.89,29.86,29.87,25200.0,24.7618,24.7784,24.7535,24.7618,25200.0
2012-07-18 14:00:00,29.88,29.9,29.86,29.89,16800.0,24.7701,24.7867,24.7535,24.7784,16800.0
2012-07-18 14:05:00,29.9,29.91,29.88,29.88,18000.0,24.7867,24.795,24.7701,24.7701,18000.0
2012-07-18 14:10:00,29.89,29.89,29.89,29.89,2400.0,24.7784,24.7784,24.7784,24.7784,2400.0
2012-07-18 14:15:00,29.89,29.91,29.88,29.9,12400.0,24.7784,24.795,24.7701,24.7867,12400.0
2012-07-18 14:20:00,29.9,29.92,29.88,29.91,123200.0,24.7867,24.8033,24.7701,24.795,123200.0
2012-07-18 14:25:00,29.9,29.91,29.89,29.9,19400.0,24.7867,24.795,24.7784,24.7867,19400.0
2012-07-18 14:30:00,29.9,29.9,29.86,29.88,18600.0,24.7867,24.7867,24.7535,24.7701,18600.0
2012-07-18 14:35:00,29.88,29.88,29.84,29.85,20200.0,24.7701,24.7701,24.737,24.7452,20200.0
2012-07-18 14:40:00,29.85,29.85,29.78,29.81,129600.0,24.7452,24.7452,24.6872,24.7121,129600.0
2012-07-18 14:45:00,29.81,29.81,29.79,29.79,56400.0,24.7121,24.7121,24.6955,24.6955,56400.0
2012-07-18 14:50:00,29.8,29.81,29.78,29.8,10200.0,24.7038,24.7121,24.6872,24.7038,10200.0
2012-07-18 14:55:00,29.8,29.81,29.79,29.81,4200.0,24.7038,24.7121,24.6955,24.7121,4200.0
2012-07-18 15:00:00,29.81,29.84,29.81,29.83,14200.0,24.7121,24.737,24.7121,24.7287,14200.0
2012-07-18 15:05:00,29.84,29.84,29.8,29.81,20000.0,24.737,24.737,24.7038,24.7121,20000.0
2012-07-18 15:10:00,29.8,29.84,29.8,29.84,44800.0,24.7038,24.737,24.7038,24.737,44800.0
2012-07-18 15:15:00,29.84,29.84,29.82,29.84,21600.0,24.737,24.737,24.7204,24.737,21600.0
2012-07-18 15:20:00,29.85,29.88,29.82,29.82,31600.0,24.7452,24.7701,24.7204,24.7204,31600.0
2012-07-18 15:25:00,29.83,29.85,29.79,29.85,50200.0,24.7287,24.7452,24.6955,24.7452,50200.0
2012-07-18 15:30:00,29.85,29.87,29.84,29.86,45600.0,24.7452,24.7618,24.737,24.7535,45600.0
2012-07-18 15:35:00,29.86,29.87,29.84,29.85,116200.0,24.7535,24.7618,24.737,24.7452,116200.0
2012-07-18 15:40:00,29.85,29.87,29.84,29.84,212600.0,24.7452,24.7618,24.737,24.737,212600.0
2012-07-18 15:45:00,29.84,29.85,29.8,29.8,364600.0,24.737,24.7452,24.7038,24.7038,364600.0
2012-07-18 15:50:00,29.8,29.82,29.75,29.76,416000.0,24.7038,24.7204,24.6623,24.6706,416000.0
2012-07-18 15:55:00,29.77,29.8,29.77,29.78,620400.0,24.6789,24.7038,24.6789,24.6872,620400.0
2012-07-19 09:30:00,29.97,29.98,29.87,29.98,106400.0,24.8447,24.853,24.7618,24.853,106400.0
2012-07-19 09:35:00,29.97,29.99,29.96,29.97,137200.0,24.8447,24.8613,24.8364,24.8447,137200.0
2012-07-19 09:40:00,29.97,30.03,29.97,30.02,55400.0,24.8447,24.8945,24.8447,24.8862,55400.0
2012-07-19 09:45:00,30.02,30.02,29.96,29.99,104000.0,24.8862,24.8862,24.8364,24.8613,104000.0
2012-07-19 09:50:00,29.98,30.04,29.98,30.03,43600.0,24.853,24.9027,24.853,24.8945,43600.0
2012-07-19 09:55:00,30.03,30.03,29.99,30.01,60400.0,24.8945,24.8945,24.8613,24.8779,60400.0
2012-07-19 10:00:00,29.99,29.99,29.86,29.93,79200.0,24.8613,24.8613,24.7535,24.8116,79200.0
2012-07-19 10:05:00,29.93,29.93,29.83,29.85,93000.0,24.8116,24.8116,24.7287,24.7452,93000.0
2012-07-19 10:10:00,29.83,29.84,29.75,29.79,88000.0,24.7287,24.737,24.6623,24.6955,88000.0
2012-07-19 10:15:00,29.8,29.84,29.78,29.84,83200.0,24.7038,24.737,24.6872,24.737,83200.0
2012-07-19 10:20:00,29.86,29.88,29.84,29.86,106800.0,24.7535,24.7701,24.737,24.7535,106800.0
2012-07-19 10:25:00,29.87,29.87,29.85,29.86,29800.0,24.7618,24.7618,24.7452,24.7535,29800.0
2012-07-19 10:30:00,29.86,29.86,29.84,29.85,18800.0,24.7535,24.7535,24.737,24.7452,18800.0
2012-07-19 10:35:00,29.86,29.86,29.8,29.81,24400.0,24.7535,24.7535,24.7038,24.7121,24400.0
2012-07-19 10:40:00,29.8,29.85,29.79,29.84,16800.0,24.7038,24.7452,24.6955,24.737,16800.0
2012-07-19 10:45:00,29.85,29.91,29.85,29.9,40000.0,24.7452,24.795,24.7452,24.7867,40000.0
2012-07-19 10:50:00,29.9,29.93,29.89,29.92,17600.0,24.7867,24.8116,24.7784,24.8033,17600.0
2012-07-19 10:55:00,29.91,29.92,29.87,29.89,16800.0,24.795,24.8033,24.7618,24.7784,16800.0
2012-07-19 11:00:00,29.89,29.93,29.89,29.92,24400.0,24.7784,24.8116,24.7784,24.8033,24400.0
2012-07-19 11:05:00,29.93,29.96,29.92,29.96,97000.0,24.8116,24.8364,24.8033,24.8364,97000.0
2012-07-19 11:10:00,29.96,29.97,29.95,29.96,46200.0,24.8364,24.8447,24.8281,24.8364,46200.0
2012-07-19 11:15:00,29.96,29.98,29.96,29.98,66000.0,24.8364,24.853,24.8364,24.853,66000.0
2012-07-19 11:20:00,29.97,29.98,29.95,29.95,65400.0,24.8447,24.853,24.8281,24.8281,65400.0
2012-07-19 11:25:00,29.95,30.0,29.95,30.0,25800.0,24.8281,24.8696,24.8281,24.8696,25800.0
2012-07-19 11:30:00,30.0,30.01,29.99,30.01,86400.0,24.8696,24.8779,24.8613,24.8779,86400.0
2012-07-19 11:35:00,30.01,30.03,30.01,30.02,15000.0,24.8779,24.8945,24.8779,24.8862,15000.0
2012-07-19 11:40:00,30.02,30.04,30.02,30.03,67200.0,24.8862,24.9027,24.8862,24.8945,67200.0
2012-07-19 11:45:00,30.01,30.01,29.97,29.99,7200.0,24.8779,24.8779,24.8447,24.8613,7200.0
2012-07-19 11:50:00,29.97,30.02,29.97,29.98,29000.0,24.8447,24.8862,24.8447,24.853,29000.0
2012-07-19 11:55:00,29.97,30.0,29.97,29.97,18200.0,24.8447,24.8696,24.8447,24.8447,18200.0
2012-07-19 12:00:00,29.98,29.99,29.96,29.99,9600.0,24.853,24.8613,24.8364,24.8613,9600.0
2012-07-19 12:05:00,29.98,29.99,29.98,29.98,3000.0,24.853,24.8613,24.853,24.853,3000.0
2012-07-19 12:10:00,29.97,29.99,29.96,29.99,27000.0,24.8447,24.8613,24.8364,24.8613,27000.0
2012-07-19 12:15:00,29.99,30.06,29.99,30.06,313400.0,24.8613,24.9193,24.8613,24.9193,313400.0
2012-07-19 12:20:00,30.05,30.06,30.03,30.04,13800.0,24.911,24.9193,24.8945,24.9027,13800.0
2012-07-19 12:25:00,30.04,30.07,30.04,30.04,31800.0,24.9027,24.9276,24.9027,24.9027,31800.0
2012-07-19 12:30:00,30.05,30.08,30.05,30.08,74600.0,24.911,24.9359,24.911,24.9359,74600.0
2012-07-19 12:35:00,30.07,30.07,30.03,30.03,16000.0,24.9276,24.9276,24.8945,24.8945,16000.0
2012-07-19 12:40:00,30.01,30.03,30.01,30.02,10400.0,24.8779,24.8945,24.8779,24.8862,10400.0
2012-07-19 12:45:00,30.0,30.07,30.0,30.05,63000.0,24.8696,24.9276,24.8696,24.911,63000.0
2012-07-19 12:50:00,30.04,30.05,30.02,30.02,20800.0,24.9027,24.911,24.8862,24.8862,20800.0
2012-07-19 12:55:00,30.03,30.03,29.98,29.98,15400.0,24.8945,24.8945,24.853,24.853,15400.0
2012-07-19 13:00:00,29.99,30.04,29.98,30.03,38000.0,24.8613,24.9027,24.853,24.8945,38000.0
2012-07-19 13:05:00,30.03,30.05,30.03,30.04,4200.0,24.8945,24.911,24.8945,24.9027,4200.0
2012-07-19 13:10:00,30.04,30.08,30.04,30.06,58400.0,24.9027,24.9359,24.9027,24.9193,58400.0
2012-07-19 13:15:00,30.07,30.09,30.07,30.08,27800.0,24.9276,24.9442,24.9276,24.9359,27800.0
2012-07-19 13:20:00,30.07,30.08,30.06,30.08,23400.0,24.9276,24.9359,24.9193,24.9359,23400.0
2012-07-19 13:25:00,30.07,30.08,30.03,30.03,9600.0,24.9276,24.9359,24.8945,24.8945,9600.0
2012-07-19 13:30:00,30.03,30.05,30.02,30.02,15200.0,24.8945,24.911,24.8862,24.8862,15200.0
2012-07-19 13:35:00,30.02,30.03,30.0,30.02,40600.0,24.8862,24.8945,24.8696,24.8862,40600.0
2012-07-19 13:40:00,30.01,30.02,29.97,29.97,22600.0,24.8779,24.8862,24.8447,24.8447,22600.0
2012-07-19 13:45:00,29.98,29.98,29.89,29.95,153600.0,24.853,24.853,24.7784,24.8281,153600.0
2012-07-19 13:50:00,29.95,29.96,29.92,29.92,27800.0,24.8281,24.8364,24.8033,24.8033,27800.0
2012-07-19 13:55:00,29.92,29.92,29.86,29.88,17000.0,24.8033,24.8033,24.7535,24.7701,17000.0
2012-07-19 14:00:00,29.9,29.93,29.89,29.9,16400.0,24.7867,24.8116,24.7784,24.7867,16400.0
2012-07-19 14:05:00,29.9,29.9,29.88,29.9,8000.0,24.7867,24.7867,24.7701,24.7867,8000.0
2012-07-19 14:10:00,29.9,29.95,29.9,29.93,22000.0,24.7867,24.8281,24.7867,24.8116,22000.0
2012-07-19 14:15:00,29.93,29.93,29.9,29.9,14200.0,24.8116,24.8116,24.7867,24.7867,14200.0
2012-07-19 14:20:00,29.9,29.92,29.88,29.9,13400.0,24.7867,24.8033,24.7701,24.7867,13400.0
2012-07-19 14:25:00,29.9,29.91,29.89,29.91,3800.0,24.7867,24.795,24.7784,24.795,3800.0
2012-07-19 14:30:00,29.91,29.93,29.89,29.93,16600.0,24.795,24.8116,24.7784,24.8116,16600.0
2012-07-19 14:35:00,29.93,29.99,29.93,29.99,25800.0,24.8116,24.8613,24.8116,24.8613,25800.0
2012-07-19 14:40:00,30.0,30.0,29.97,29.97,11000.0,24.8696,24.8696,24.8447,24.8447,11000.0
2012-07-19 14:45:00,29.98,29.98,29.96,29.96,13000.0,24.853,24.853,24.8364,24.8364,13000.0
2012-07-19 14:50:00,29.95,29.95,29.92,29.92,18000.0,24.8281,24.8281,24.8033,24.8033,18000.0
2012-07-19 14:55:00,29.93,29.95,29.93,29.95,15400.0,24.8116,24.8281,24.8116,24.8281,15400.0
2012-07-19 15:00:00,29.95,29.96,29.89,29.9,39200.0,24.8281,24.8364,24.7784,24.7867,39200.0
2012-07-19 15:05:00,29.92,29.93,29.92,29.93,3800.0,24.8033,24.8116,24.8033,24.8116,3800.0
2012-07-19 15:10:00,29.95,29.96,29.93,29.96,27600.0,24.8281,24.8364,24.8116,24.8364,27600.0
2012-07-19 15:15:00,29.97,29.99,29.95,29.99,68800.0,24.8447,24.8613,24.8281,24.8613,68800.0
2012-07-19 15:20:00,29.99,29.99,29.94,29.96,37800.0,24.8613,24.8613,24.8198,24.8364,37800.0
2012-07-19 15:25:00,29.95,29.98,29.95,29.97,92800.0,24.8281,24.853,24.8281,24.8447,92800.0
2012-07-19 15:30:00,29.97,29.98,29.96,29.96,26400.0,24.8447,24.853,24.8364,24.8364,26400.0
2012-07-19 15:35:00,29.96,29.97,29.93,29.95,81400.0,24.8364,24.8447,24.8116,24.8281,81400.0
2012-07-19 15:40:00,29.96,29.99,29.96,29.99,63600.0,24.8364,24.8613,24.8364,24.8613,63600.0
2012-07-19 15:45:00,29.99,30.0,29.98,30.0,82000.0,24.8613,24.8696,24.853,24.8696,82000.0
2012-07-19 15:50:00,30.0,30.0,29.95,29.96,128600.0,24.8696,24.8696,24.8281,24.8364,128600.0
2012-07-19 15:55:00,29.96,29.97,29.93,29.93,340400.0,24.8364,24.8447,24.8116,24.8116,340400.0
2012-07-20 09:30:00,29.79,29.79,29.65,29.68,83800.0,24.6955,24.6955,24.5794,24.6043,83800.0
2012-07-20 09:35:00,29.66,29.69,29.65,29.68,134200.0,24.5877,24.6126,24.5794,24.6043,134200.0
2012-07-20 09:40:00,29.69,29.71,29.64,29.65,78600.0,24.6126,24.6292,24.5712,24.5794,78600.0
2012-07-20 09:45:00,29.65,29.65,29.45,29.45,774000.0,24.5794,24.5794,24.4136,24.4136,774000.0
2012-07-20 09:50:00,29.45,29.49,29.41,29.49,354600.0,24.4136,24.4468,24.3805,24.4468,354600.0
2012-07-20 09:55:00,29.49,29.54,29.46,29.5,100800.0,24.4468,24.4883,24.4219,24.4551,100800.0
2012-07-20 10:00:00,29.49,29.6,29.47,29.6,172800.0,24.4468,24.538,24.4302,24.538,172800.0
2012-07-20 10:05:00,29.6,29.6,29.55,29.59,96400.0,24.538,24.538,24.4965,24.5297,96400.0
2012-07-20 10:10:00,29.56,29.62,29.55,29.61,23000.0,24.5048,24.5546,24.4965,24.5463,23000.0
2012-07-20 10:15:00,29.61,29.62,29.59,29.61,180400.0,24.5463,24.5546,24.5297,24.5463,180400.0
2012-07-20 10:20:00,29.61,29.62,29.59,29.61,24200.0,24.5463,24.5546,24.5297,24.5463,24200.0
2012-07-20 10:25:00,29.61,29.63,29.6,29.62,50800.0,24.5463,24.5629,24.538,24.5546,50800.0
2012-07-20 10:30:00,29.62,29.63,29.55,29.55,108600.0,24.5546,24.5629,24.4965,24.4965,108600.0
2012-07-20 10:35:00,29.55,29.55,29.53,29.55,18400.0,24.4965,24.4965,24.48,24.4965,18400.0
2012-07-20 10:40:00,29.54,29.55,29.52,29.52,82800.0,24.4883,24.4965,24.4717,24.4717,82800.0
2012-07-20 10:45:00,29.52,29.52,29.49,29.52,84000.0,24.4717,24.4717,24.4468,24.4717,84000.0
2012-07-20 10:50:00,29.52,29.56,29.51,29.56,54200.0,24.4717,24.5048,24.4634,24.5048,54200.0
2012-07-20 10:55:00,29.56,29.6,29.55,29.59,77200.0,24.5048,24.538,24.4965,24.5297,77200.0
2012-07-20 11:00:00,29.59,29.61,29.54,29.59,110400.0,24.5297,24.5463,24.4883,24.5297,110400.0
2012-07-20 11:05:00,29.59,29.63,29.59,29.6,29200.0,24.5297,24.5629,24.5297,24.538,29200.0
2012-07-20 11:10:00,29.61,29.64,29.59,29.6,60000.0,24.5463,24.5712,24.5297,24.538,60000.0
2012-07-20 11:15:00,29.59,29.62,29.52,29.53,119600.0,24.5297,24.5546,24.4717,24.48,119600.0
2012-07-20 11:20:00,29.53,29.59,29.53,29.58,40400.0,24.48,24.5297,24.48,24.5214,40400.0
2012-07-20 11:25:00,29.59,29.59,29.55,29.55,160200.0,24.5297,24.5297,24.4965,24.4965,160200.0
2012-07-20 11:30:00,29.55,29.56,29.48,29.49,225400.0,24.4965,24.5048,24.4385,24.4468,225400.0
2012-07-20 11:35:00,29.49,29.52,29.49,29.52,17400.0,24.4468,24.4717,24.4468,24.4717,17400.0
2012-07-20 11:40:00,29.52,29.52,29.5,29.5,21000.0,24.4717,24.4717,24.4551,24.4551,21000.0
2012-07-20 11:45:00,29.5,29.57,29.48,29.57,40000.0,24.4551,24.5131,24.4385,24.5131,40000.0
2012-07-20 11:50:00,29.56,29.58,29.54,29.55,54200.0,24.5048,24.5214,24.4883,24.4965,54200.0
2012-07-20 11:55:00,29.55,29.56,29.54,29.54,9600.0,24.4965,24.5048,24.4883,24.4883,9600.0
2012-07-20 12:00:00,29.54,29.56,29.53,29.55,19600.0,24.4883,24.5048,24.48,24.4965,19600.0
2012-07-20 12:05:00,29.54,29.54,29.5,29.52,42600.0,24.4883,24.4883,24.4551,24.4717,42600.0
2012-07-20 12:10:00,29.5,29.53,29.48,29.51,37200.0,24.4551,24.48,24.4385,24.4634,37200.0
2012-07-20 12:15:00,29.5,29.52,29.49,29.49,36800.0,24.4551,24.4717,24.4468,24.4468,36800.0
2012-07-20 12:20:00,29.48,29.5,29.48,29.5,14000.0,24.4385,24.4551,24.4385,24.4551,14000.0
2012-07-20 12:25:00,29.5,29.5,29.49,29.5,3800.0,24.4551,24.4551,24.4468,24.4551,3800.0
2012-07-20 12:30:00,29.48,29.49,29.48,29.49,47600.0,24.4385,24.4468,24.4385,24.4468,47600.0
2012-07-20 12:35:00,29.48,29.49,29.46,29.47,35400.0,24.4385,24.4468,24.4219,24.4302,35400.0
2012-07-20 12:40:00,29.46,29.5,29.46,29.5,19400.0,24.4219,24.4551,24.4219,24.4551,19400.0
2012-07-20 12:45:00,29.49,29.49,29.48,29.49,17400.0,24.4468,24.4468,24.4385,24.4468,17400.0
2012-07-20 12:50:00,29.49,29.52,29.48,29.52,43200.0,24.4468,24.4717,24.4385,24.4717,43200.0
2012-07-20 12:55:00,29.51,29.54,29.5,29.53,107000.0,24.4634,24.4883,24.4551,24.48,107000.0
2012-07-20 13:00:00,29.53,29.55,29.5,29.52,57200.0,24.48,24.4965,24.4551,24.4717,57200.0
2012-07-20 13:05:00,29.5,29.53,29.49,29.5,9400.0,24.4551,24.48,24.4468,24.4551,9400.0
2012-07-20 13:10:00,29.5,29.51,29.49,29.5,26200.0,24.4551,24.4634,24.4468,24.4551,26200.0
2012-07-20 13:15:00,29.5,29.51,29.49,29.51,18600.0,24.4551,24.4634,24.4468,24.4634,18600.0
2012-07-20 13:20:00,29.5,29.5,29.5,29.5,13800.0,24.4551,24.4551,24.4551,24.4551,13800.0
2012-07-20 13:25:00,29.49,29.5,29.48,29.5,50400.0,24.4468,24.4551,24.4385,24.4551,50400.0
2012-07-20 13:30:00,29.5,29.53,29.5,29.51,33400.0,24.4551,24.48,24.4551,24.4634,33400.0
2012-07-20 13:35:00,29.5,29.54,29.5,29.54,45200.0,24.4551,24.4883,24.4551,24.4883,45200.0
2012-07-20 13:40:00,29.54,29.54,29.49,29.49,44200.0,24.4883,24.4883,24.4468,24.4468,44200.0
2012-07-20 13:45:00,29.5,29.52,29.5,29.5,8600.0,24.4551,24.4717,24.4551,24.4551,8600.0
2012-07-20 13:50:00,29.5,29.53,29.5,29.53,12400.0,24.4551,24.48,24.4551,24.48,12400.0
2012-07-20 13:55:00,29.53,29.55,29.53,29.54,93800.0,24.48,24.4965,24.48,24.4883,93800.0
2012-07-20 14:00:00,29.54,29.55,29.53,29.55,81200.0,24.4883,24.4965,24.48,24.4965,81200.0
2012-07-20 14:05:00,29.55,29.56,29.53,29.53,45000.0,24.4965,24.5048,24.48,24.48,45000.0
2012-07-20 14:10:00,29.53,29.54,29.52,29.52,51000.0,24.48,24.4883,24.4717,24.4717,51000.0
2012-07-20 14:15:00,29.52,29.55,29.52,29.53,9000.0,24.4717,24.4965,24.4717,24.48,9000.0
2012-07-20 14:20:00,29.55,29.55,29.52,29.53,10400.0,24.4965,24.4965,24.4717,24.48,10400.0
2012-07-20 14:25:00,29.54,29.54,29.52,29.52,15600.0,24.4883,24.4883,24.4717,24.4717,15600.0
2012-07-20 14:30:00,29.52,29.54,29.5,29.54,37600.0,24.4717,24.4883,24.4551,24.4883,37600.0
2012-07-20 14:35:00,29.54,29.54,29.49,29.5,49600.0,24.4883,24.4883,24.4468,24.4551,49600.0
2012-07-20 14:40:00,29.5,29.52,29.5,29.51,9400.0,24.4551,24.4717,24.4551,24.4634,9400.0
2012-07-20 14:45:00,29.51,29.53,29.5,29.52,23000.0,24.4634,24.48,24.4551,24.4717,23000.0
2012-07-20 14:50:00,29.52,29.53,29.5,29.51,42600.0,24.4717,24.48,24.4551,24.4634,42600.0
2012-07-20 14:55:00,29.51,29.53,29.5,29.51,47400.0,24.4634,24.48,24.4551,24.4634,47400.0
2012-07-20 15:00:00,29.5,29.51,29.49,29.5,69800.0,24.4551,24.4634,24.4468,24.4551,69800.0
2012-07-20 15:05:00,29.5,29.51,29.48,29.51,80400.0,24.4551,24.4634,24.4385,24.4634,80400.0
2012-07-20 15:10:00,29.52,29.53,29.48,29.5,67200.0,24.4717,24.48,24.4385,24.4551,67200.0
2012-07-20 15:15:00,29.5,29.52,29.49,29.49,41800.0,24.4551,24.4717,24.4468,24.4468,41800.0
2012-07-20 15:20:00,29.5,29.52,29.5,29.52,24200.0,24.4551,24.4717,24.4551,24.4717,24200.0
2012-07-20 15:25:00,29.52,29.53,29.5,29.5,57200.0,24.4717,24.48,24.4551,24.4551,57200.0
2012-07-20 15:30:00,29.5,29.51,29.48,29.49,94200.0,24.4551,24.4634,24.4385,24.4468,94200.0
2012-07-20 15:35:00,29.49,29.52,29.48,29.5,98800.0,24.4468,24.4717,24.4385,24.4551,98800.0
2012-07-20 15:40:00,29.5,29.53,29.5,29.52,212800.0,24.4551,24.48,24.4551,24.4717,212800.0
2012-07-20 15:45:00,29.52,29.54,29.5,29.51,189000.0,24.4717,24.4883,24.4551,24.4634,189000.0
2012-07-20 15:50:00,29.52,29.54,29.49,29.53,277600.0,24.4717,24.4883,24.4468,24.48,277600.0
2012-07-20 15:55:00,29.53,29.53,29.48,29.5,499600.0,24.48,24.48,24.4385,24.4551,499600.0
2012-07-23 09:30:00,29.03,29.03,28.86,28.9,449200.0,24.0655,24.0655,23.9245,23.9577,449200.0
2012-07-23 09:35:00,28.89,28.93,28.88,28.89,75600.0,23.9494,23.9826,23.9411,23.9494,75600.0
2012-07-23 09:40:00,28.89,28.91,28.84,28.86,121600.0,23.9494,23.966,23.908,23.9245,121600.0
2012-07-23 09:45:00,28.86,28.86,28.83,28.85,208400.0,23.9245,23.9245,23.8997,23.9163,208400.0
2012-07-23 09:50:00,28.85,28.87,28.83,28.86,76600.0,23.9163,23.9328,23.8997,23.9245,76600.0
2012-07-23 09:55:00,28.87,28.88,28.86,28.88,181000.0,23.9328,23.9411,23.9245,23.9411,181000.0
2012-07-23 10:00:00,28.88,28.93,28.87,28.91,162200.0,23.9411,23.9826,23.9328,23.966,162200.0
2012-07-23 10:05:00,28.91,28.93,28.88,28.89,88000.0,23.966,23.9826,23.9411,23.9494,88000.0
2012-07-23 10:10:00,28.89,28.93,28.89,28.9,77800.0,23.9494,23.9826,23.9494,23.9577,77800.0
2012-07-23 10:15:00,28.89,28.91,28.88,28.91,67200.0,23.9494,23.966,23.9411,23.966,67200.0
2012-07-23 10:20:00,28.91,28.91,28.88,28.91,324800.0,23.966,23.966,23.9411,23.966,324800.0
2012-07-23 10:25:00,28.91,28.93,28.9,28.91,98200.0,23.966,23.9826,23.9577,23.966,98200.0
2012-07-23 10:30:00,28.91,28.91,28.88,28.91,148800.0,23.966,23.966,23.9411,23.966,148800.0
2012-07-23 10:35:00,28.9,29.0,28.9,29.0,164400.0,23.9577,24.0406,23.9577,24.0406,164400.0
2012-07-23 10:40:00,28.99,29.07,28.99,29.05,792000.0,24.0323,24.0986,24.0323,24.0821,792000.0
2012-07-23 10:45:00,29.05,29.06,29.03,29.04,92200.0,24.0821,24.0903,24.0655,24.0738,92200.0
2012-07-23 10:50:00,29.04,29.06,29.03,29.05,24000.0,24.0738,24.0903,24.0655,24.0821,24000.0
2012-07-23 10:55:00,29.05,29.07,29.04,29.07,31000.0,24.0821,24.0986,24.0738,24.0986,31000.0
2012-07-23 11:00:00,29.07,29.11,29.06,29.11,63800.0,24.0986,24.1318,24.0903,24.1318,63800.0
2012-07-23 11:05:00,29.1,29.11,29.08,29.1,45600.0,24.1235,24.1318,24.1069,24.1235,45600.0
2012-07-23 11:10:00,29.1,29.13,29.09,29.11,35600.0,24.1235,24.1484,24.1152,24.1318,35600.0
2012-07-23 11:15:00,29.11,29.13,29.1,29.1,58400.0,24.1318,24.1484,24.1235,24.1235,58400.0
2012-07-23 11:20:00,29.09,29.11,29.09,29.09,46400.0,24.1152,24.1318,24.1152,24.1152,46400.0
2012-07-23 11:25:00,29.09,29.12,29.09,29.11,106400.0,24.1152,24.1401,24.1152,24.1318,106400.0
2012-07-23 11:30:00,29.12,29.13,29.09,29.09,49000.0,24.1401,24.1484,24.1152,24.1152,49000.0
2012-07-23 11:35:00,29.08,29.08,29.0,29.0,40000.0,24.1069,24.1069,24.0406,24.0406,40000.0
2012-07-23 11:40:00,29.0,29.05,29.0,29.04,28200.0,24.0406,24.0821,24.0406,24.0738,28200.0
2012-07-23 11:45:00,29.04,29.07,29.03,29.07,10000.0,24.0738,24.0986,24.0655,24.0986,10000.0
2012-07-23 11:50:00,29.07,29.11,29.07,29.11,35600.0,24.0986,24.1318,24.0986,24.1318,35600.0
2012-07-23 11:55:00,29.11,29.11,29.07,29.08,10800.0,24.1318,24.1318,24.0986,24.1069,10800.0
2012-07-23 12:00:00,29.08,29.1,29.07,29.07,17200.0,24.1069,24.1235,24.0986,24.0986,17200.0
2012-07-23 12:05:00,29.07,29.08,29.06,29.06,10800.0,24.0986,24.1069,24.0903,24.0903,10800.0
2012-07-23 12:10:00,29.06,29.07,29.05,29.05,32000.0,24.0903,24.0986,24.0821,24.0821,32000.0
2012-07-23 12:15:00,29.05,29.05,29.03,29.05,18200.0,24.0821,24.0821,24.0655,24.0821,18200.0
2012-07-23 12:20:00,29.05,29.09,29.05,29.08,13200.0,24.0821,24.1152,24.0821,24.1069,13200.0
2012-07-23 12:25:00,29.08,29.11,29.08,29.11,27400.0,24.1069,24.1318,24.1069,24.1318,27400.0
2012-07-23 12:30:00,29.1,29.11,29.06,29.11,20200.0,24.1235,24.1318,24.0903,24.1318,20200.0
2012-07-23 12:35:00,29.11,29.13,29.09,29.09,23200.0,24.1318,24.1484,24.1152,24.1152,23200.0
2012-07-23 12:40:00,29.09,29.11,29.09,29.1,11200.0,24.1152,24.1318,24.1152,24.1235,11200.0
2012-07-23 12:45:00,29.1,29.13,29.1,29.13,23000.0,24.1235,24.1484,24.1235,24.1484,23000.0
2012-07-23 12:50:00,29.13,29.16,29.13,29.15,113800.0,24.1484,24.1732,24.1484,24.1649,113800.0
2012-07-23 12:55:00,29.15,29.16,29.15,29.15,317000.0,24.1649,24.1732,24.1649,24.1649,317000.0
2012-07-23 13:00:00,29.15,29.15,29.13,29.14,19800.0,24.1649,24.1649,24.1484,24.1567,19800.0
2012-07-23 13:05:00,29.14,29.15,29.13,29.13,122200.0,24.1567,24.1649,24.1484,24.1484,122200.0
2012-07-23 13:10:00,29.12,29.13,29.09,29.09,235800.0,24.1401,24.1484,24.1152,24.1152,235800.0
2012-07-23 13:15:00,29.09,29.11,29.08,29.11,129600.0,24.1152,24.1318,24.1069,24.1318,129600.0
2012-07-23 13:20:00,29.1,29.1,29.08,29.09,78200.0,24.1235,24.1235,24.1069,24.1152,78200.0
2012-07-23 13:25:00,29.09,29.1,29.08,29.08,208600.0,24.1152,24.1235,24.1069,24.1069,208600.0
2012-07-23 13:30:00,29.08,29.09,29.07,29.09,193600.0,24.1069,24.1152,24.0986,24.1152,193600.0
2012-07-23 13:35:00,29.08,29.09,29.08,29.09,32200.0,24.1069,24.1152,24.1069,24.1152,32200.0
2012-07-23 13:40:00,29.09,29.11,29.08,29.11,29800.0,24.1152,24.1318,24.1069,24.1318,29800.0
2012-07-23 13:45:00,29.11,29.13,29.11,29.13,24200.0,24.1318,24.1484,24.1318,24.1484,24200.0
2012-07-23 13:50:00,29.12,29.12,29.1,29.1,49800.0,24.1401,24.1401,24.1235,24.1235,49800.0
2012-07-23 13:55:00,29.1,29.14,29.1,29.13,34800.0,24.1235,24.1567,24.1235,24.1484,34800.0
2012-07-23 14:00:00,29.13,29.14,29.13,29.14,22600.0,24.1484,24.1567,24.1484,24.1567,22600.0
2012-07-23 14:05:00,29.14,29.17,29.14,29.16,41000.0,24.1567,24.1815,24.1567,24.1732,41000.0
2012-07-23 14:10:00,29.16,29.18,29.16,29.16,40600.0,24.1732,24.1898,24.1732,24.1732,40600.0
2012-07-23 14:15:00,29.16,29.18,29.16,29.16,32000.0,24.1732,24.1898,24.1732,24.1732,32000.0
2012-07-23 14:20:00,29.16,29.18,29.15,29.18,365600.0,24.1732,24.1898,24.1649,24.1898,365600.0
2012-07-23 14:25:00,29.17,29.18,29.16,29.18,77600.0,24.1815,24.1898,24.1732,24.1898,77600.0
2012-07-23 14:30:00,29.17,29.18,29.15,29.15,24800.0,24.1815,24.1898,24.1649,24.1649,24800.0
2012-07-23 14:35:00,29.16,29.16,29.14,29.15,20200.0,24.1732,24.1732,24.1567,24.1649,20200.0
2012-07-23 14:40:00,29.15,29.17,29.15,29.16,15400.0,24.1649,24.1815,24.1649,24.1732,15400.0
2012-07-23 14:45:00,29.16,29.17,29.15,29.15,59200.0,24.1732,24.1815,24.1649,24.1649,59200.0
2012-07-23 14:50:00,29.15,29.15,29.13,29.14,67800.0,24.1649,24.1649,24.1484,24.1567,67800.0
2012-07-23 14:55:00,29.13,29.14,29.13,29.14,52000.0,24.1484,24.1567,24.1484,24.1567,52000.0
2012-07-23 15:00:00,29.13,29.13,29.08,29.09,230200.0,24.1484,24.1484,24.1069,24.1152,230200.0
2012-07-23 15:05:00,29.09,29.12,29.08,29.1,131200.0,24.1152,24.1401,24.1069,24.1235,131200.0
2012-07-23 15:10:00,29.1,29.12,29.1,29.11,59000.0,24.1235,24.1401,24.1235,24.1318,59000.0
2012-07-23 15:15:00,29.11,29.15,29.11,29.13,21000.0,24.1318,24.1649,24.1318,24.1484,21000.0
2012-07-23 15:20:00,29.13,29.18,29.12,29.18,47200.0,24.1484,24.1898,24.1401,24.1898,47200.0
2012-07-23 15:25:00,29.18,29.25,29.18,29.25,329600.0,24.1898,24.2478,24.1898,24.2478,329600.0
2012-07-23 15:30:00,29.25,29.28,29.23,29.27,779200.0,24.2478,24.2727,24.2313,24.2644,779200.0
2012-07-23 15:35:00,29.26,29.35,29.25,29.33,811000.0,24.2561,24.3307,24.2478,24.3142,811000.0
2012-07-23 15:40:00,29.33,29.33,29.25,29.27,327000.0,24.3142,24.3142,24.2478,24.2644,327000.0
2012-07-23 15:45:00,29.27,29.31,29.26,29.3,302600.0,24.2644,24.2976,24.2561,24.2893,302600.0
2012-07-23 15:50:00,29.29,29.3,29.22,29.24,161000.0,24.281,24.2893,24.223,24.2396,161000.0
2012-07-23 15:55:00,29.23,29.25,29.18,29.19,245000.0,24.2313,24.2478,24.1898,24.1981,245000.0
2012-07-24 09:30:00,29.23,29.28,29.22,29.22,20400.0,24.2313,24.2727,24.223,24.223,20400.0
2012-07-24 09:35:00,29.23,29.24,29.19,29.2,70600.0,24.2313,24.2396,24.1981,24.2064,70600.0
2012-07-24 09:40:00,29.2,29.24,29.2,29.23,144000.0,24.2064,24.2396,24.2064,24.2313,144000.0
2012-07-24 09:45:00,29.22,29.24,29.12,29.13,354800.0,24.223,24.2396,24.1401,24.1484,354800.0
2012-07-24 09:50:00,29.11,29.13,29.0,29.04,248800.0,24.1318,24.1484,24.0406,24.0738,248800.0
2012-07-24 09:55:00,29.03,29.16,29.03,29.11,19600.0,24.0655,24.1732,24.0655,24.1318,19600.0
2012-07-24 10:00:00,29.11,29.13,29.08,29.08,15400.0,24.1318,24.1484,24.1069,24.1069,15400.0
2012-07-24 10:05:00,29.06,29.06,28.99,28.99,363800.0,24.0903,24.0903,24.0323,24.0323,363800.0
2012-07-24 10:10:00,29.02,29.05,29.0,29.03,306400.0,24.0572,24.0821,24.0406,24.0655,306400.0
2012-07-24 10:15:00,29.03,29.03,28.97,28.98,101000.0,24.0655,24.0655,24.0157,24.024,101000.0
2012-07-24 10:20:00,28.97,28.99,28.95,28.99,154000.0,24.0157,24.0323,23.9992,24.0323,154000.0
2012-07-24 10:25:00,28.98,29.01,28.96,29.0,275600.0,24.024,24.0489,24.0074,24.0406,275600.0
2012-07-24 10:30:00,29.0,29.06,28.99,29.06,222600.0,24.0406,24.0903,24.0323,24.0903,222600.0
2012-07-24 10:35:00,29.05,29.09,29.05,29.07,70000.0,24.0821,24.1152,24.0821,24.0986,70000.0
2012-07-24 10:40:00,29.08,29.11,29.08,29.11,553800.0,24.1069,24.1318,24.1069,24.1318,553800.0
2012-07-24 10:45:00,29.11,29.11,29.05,29.08,321200.0,24.1318,24.1318,24.0821,24.1069,321200.0
2012-07-24 10:50:00,29.08,29.16,29.08,29.16,328400.0,24.1069,24.1732,24.1069,24.1732,328400.0
2012-07-24 10:55:00,29.16,29.16,29.14,29.15,484600.0,24.1732,24.1732,24.1567,24.1649,484600.0
2012-07-24 11:00:00,29.15,29.15,29.13,29.15,92400.0,24.1649,24.1649,24.1484,24.1649,92400.0
2012-07-24 11:05:00,29.16,29.16,29.09,29.09,135400.0,24.1732,24.1732,24.1152,24.1152,135400.0
2012-07-24 11:10:00,29.09,29.11,29.07,29.1,32600.0,24.1152,24.1318,24.0986,24.1235,32600.0
2012-07-24 11:15:00,29.1,29.13,29.09,29.13,15000.0,24.1235,24.1484,24.1152,24.1484,15000.0
2012-07-24 11:20:00,29.13,29.17,29.13,29.16,8000.0,24.1484,24.1815,24.1484,24.1732,8000.0
2012-07-24 11:25:00,29.16,29.16,29.09,29.09,94600.0,24.1732,24.1732,24.1152,24.1152,94600.0
2012-07-24 11:30:00,29.09,29.13,29.07,29.07,48200.0,24.1152,24.1484,24.0986,24.0986,48200.0
2012-07-24 11:35:00,29.07,29.07,28.98,29.0,52000.0,24.0986,24.0986,24.024,24.0406,52000.0
2012-07-24 11:40:00,28.99,28.99,28.95,28.97,347600.0,24.0323,24.0323,23.9992,24.0157,347600.0
2012-07-24 11:45:00,28.97,29.0,28.96,28.99,89600.0,24.0157,24.0406,24.0074,24.0323,89600.0
2012-07-24 11:50:00,28.99,29.0,28.98,28.98,26600.0,24.0323,24.0406,24.024,24.024,26600.0
2012-07-24 11:55:00,28.99,29.0,28.97,28.98,24200.0,24.0323,24.0406,24.0157,24.024,24200.0
2012-07-24 12:00:00,28.97,28.97,28.88,28.88,51200.0,24.0157,24.0157,23.9411,23.9411,51200.0
2012-07-24 12:05:00,28.88,28.9,28.85,28.9,202400.0,23.9411,23.9577,23.9163,23.9577,202400.0
2012-07-24 12:10:00,28.89,28.91,28.88,28.9,36000.0,23.9494,23.966,23.9411,23.9577,36000.0
2012-07-24 12:15:00,28.9,28.91,28.86,28.86,155200.0,23.9577,23.966,23.9245,23.9245,155200.0
2012-07-24 12:20:00,28.86,28.86,28.8,28.81,23200.0,23.9245,23.9245,23.8748,23.8831,23200.0
2012-07-24 12:25:00,28.81,28.81,28.78,28.81,106600.0,23.8831,23.8831,23.8582,23.8831,106600.0
2012-07-24 12:30:00,28.81,28.83,28.8,28.82,98400.0,23.8831,23.8997,23.8748,23.8914,98400.0
2012-07-24 12:35:00,28.82,28.83,28.78,28.82,197200.0,23.8914,23.8997,23.8582,23.8914,197200.0
2012-07-24 12:40:00,28.83,28.86,28.82,28.86,84200.0,23.8997,23.9245,23.8914,23.9245,84200.0
2012-07-24 12:45:00,28.85,28.85,28.83,28.84,34200.0,23.9163,23.9163,23.8997,23.908,34200.0
2012-07-24 12:50:00,28.84,28.86,28.82,28.86,30000.0,23.908,23.9245,23.8914,23.9245,30000.0
2012-07-24 12:55:00,28.86,28.9,28.86,28.89,76800.0,23.9245,23.9577,23.9245,23.9494,76800.0
2012-07-24 13:00:00,28.89,28.89,28.87,28.88,46200.0,23.9494,23.9494,23.9328,23.9411,46200.0
2012-07-24 13:05:00,28.87,28.88,28.85,28.85,82600.0,23.9328,23.9411,23.9163,23.9163,82600.0
2012-07-24 13:10:00,28.85,28.89,28.84,28.88,39800.0,23.9163,23.9494,23.908,23.9411,39800.0
2012-07-24 13:15:00,28.89,28.89,28.85,28.85,75000.0,23.9494,23.9494,23.9163,23.9163,75000.0
2012-07-24 13:20:00,28.84,28.86,28.84,28.85,39400.0,23.908,23.9245,23.908,23.9163,39400.0
2012-07-24 13:25:00,28.85,28.86,28.82,28.84,69200.0,23.9163,23.9245,23.8914,23.908,69200.0
2012-07-24 13:30:00,28.84,28.85,28.81,28.83,33400.0,23.908,23.9163,23.8831,23.8997,33400.0
2012-07-24 13:35:00,28.83,28.85,28.83,28.85,19400.0,23.8997,23.9163,23.8997,23.9163,19400.0
2012-07-24 13:40:00,28.85,28.88,28.83,28.85,121000.0,23.9163,23.9411,23.8997,23.9163,121000.0
2012-07-24 13:45:00,28.85,28.88,28.84,28.84,141200.0,23.9163,23.9411,23.908,23.908,141200.0
2012-07-24 13:50:00,28.84,28.92,28.84,28.91,106200.0,23.908,23.9743,23.908,23.966,106200.0
2012-07-24 13:55:00,28.9,28.93,28.89,28.9,99600.0,23.9577,23.9826,23.9494,23.9577,99600.0
2012-07-24 14:00:00,28.9,28.9,28.86,28.86,31800.0,23.9577,23.9577,23.9245,23.9245,31800.0
2012-07-24 14:05:00,28.87,28.89,28.85,28.86,39000.0,23.9328,23.9494,23.9163,23.9245,39000.0
2012-07-24 14:10:00,28.86,28.86,28.85,28.85,34800.0,23.9245,23.9245,23.9163,23.9163,34800.0
2012-07-24 14:15:00,28.85,28.88,28.85,28.86,59400.0,23.9163,23.9411,23.9163,23.9245,59400.0
2012-07-24 14:20:00,28.86,28.87,28.85,28.86,40000.0,23.9245,23.9328,23.9163,23.9245,40000.0
2012-07-24 14:25:00,28.86,28.86,28.79,28.8,52800.0,23.9245,23.9245,23.8665,23.8748,52800.0
2012-07-24 14:30:00,28.8,28.82,28.78,28.81,84200.0,23.8748,23.8914,23.8582,23.8831,84200.0
2012-07-24 14:35:00,28.81,28.85,28.79,28.83,53800.0,23.8831,23.9163,23.8665,23.8997,53800.0
2012-07-24 14:40:00,28.83,28.85,28.82,28.83,54800.0,23.8997,23.9163,23.8914,23.8997,54800.0
2012-07-24 14:45:00,28.83,28.84,28.81,28.81,50200.0,23.8997,23.908,23.8831,23.8831,50200.0
2012-07-24 14:50:00,28.81,28.81,28.77,28.78,76000.0,23.8831,23.8831,23.8499,23.8582,76000.0
2012-07-24 14:55:00,28.78,28.81,28.76,28.81,77200.0,23.8582,23.8831,23.8416,23.8831,77200.0
2012-07-24 15:00:00,28.8,28.82,28.79,28.8,56400.0,23.8748,23.8914,23.8665,23.8748,56400.0
2012-07-24 15:05:00,28.81,28.83,28.75,28.75,101600.0,23.8831,23.8997,23.8334,23.8334,101600.0
2012-07-24 15:10:00,28.75,28.8,28.75,28.78,89400.0,23.8334,23.8748,23.8334,23.8582,89400.0
2012-07-24 15:15:00,28.79,28.79,28.74,28.77,124600.0,23.8665,23.8665,23.8251,23.8499,124600.0
2012-07-24 15:20:00,28.76,28.82,28.75,28.82,96800.0,23.8416,23.8914,23.8334,23.8914,96800.0
2012-07-24 15:25:00,28.83,28.88,28.8,28.88,128600.0,23.8997,23.9411,23.8748,23.9411,128600.0
2012-07-24 15:30:00,28.88,28.89,28.84,28.87,92200.0,23.9411,23.9494,23.908,23.9328,92200.0
2012-07-24 15:35:00,28.88,28.92,28.84,28.92,89200.0,23.9411,23.9743,23.908,23.9743,89200.0
2012-07-24 15:40:00,28.91,28.93,28.86,28.87,100400.0,23.966,23.9826,23.9245,23.9328,100400.0
2012-07-24 15:45:00,28.86,28.87,28.8,28.81,273000.0,23.9245,23.9328,23.8748,23.8831,273000.0
2012-07-24 15:50:00,28.81,28.92,28.8,28.9,191400.0,23.8831,23.9743,23.8748,23.9577,191400.0
2012-07-24 15:55:00,28.9,28.95,28.89,28.92,455200.0,23.9577,23.9992,23.9494,23.9743,455200.0
2012-07-25 09:30:00,28.86,28.95,28.83,28.94,426200.0,23.9245,23.9992,23.8997,23.9909,426200.0
2012-07-25 09:35:00,28.94,28.96,28.92,28.96,151800.0,23.9909,24.0074,23.9743,24.0074,151800.0
2012-07-25 09:40:00,28.96,28.97,28.88,28.89,154200.0,24.0074,24.0157,23.9411,23.9494,154200.0
2012-07-25 09:45:00,28.89,28.9,28.83,28.83,91400.0,23.9494,23.9577,23.8997,23.8997,91400.0
2012-07-25 09:50:00,28.83,28.83,28.77,28.77,38000.0,23.8997,23.8997,23.8499,23.8499,38000.0
2012-07-25 09:55:00,28.77,28.82,28.77,28.81,111200.0,23.8499,23.8914,23.8499,23.8831,111200.0
2012-07-25 10:00:00,28.81,28.81,28.71,28.72,78000.0,23.8831,23.8831,23.8002,23.8085,78000.0
2012-07-25 10:05:00,28.72,28.75,28.7,28.73,38200.0,23.8085,23.8334,23.7919,23.8168,38200.0
2012-07-25 10:10:00,28.73,28.79,28.71,28.79,28400.0,23.8168,23.8665,23.8002,23.8665,28400.0
2012-07-25 10:15:00,28.79,28.83,28.79,28.81,85600.0,23.8665,23.8997,23.8665,23.8831,85600.0
2012-07-25 10:20:00,28.81,28.82,28.78,28.8,267800.0,23.8831,23.8914,23.8582,23.8748,267800.0
2012-07-25 10:25:00,28.8,28.81,28.78,28.8,32600.0,23.8748,23.8831,23.8582,23.8748,32600.0
2012-07-25 10:30:00,28.8,28.8,28.75,28.77,48600.0,23.8748,23.8748,23.8334,23.8499,48600.0
2012-07-25 10:35:00,28.78,28.79,28.77,28.77,304800.0,23.8582,23.8665,23.8499,23.8499,304800.0
2012-07-25 10:40:00,28.77,28.83,28.77,28.8,39600.0,23.8499,23.8997,23.8499,23.8748,39600.0
2012-07-25 10:45:00,28.79,28.79,28.72,28.74,53200.0,23.8665,23.8665,23.8085,23.8251,53200.0
2012-07-25 10:50:00,28.75,28.75,28.67,28.68,57400.0,23.8334,23.8334,23.767,23.7753,57400.0
2012-07-25 10:55:00,28.67,28.7,28.65,28.67,66000.0,23.767,23.7919,23.7505,23.767,66000.0
2012-07-25 11:00:00,28.68,28.71,28.68,28.7,84400.0,23.7753,23.8002,23.7753,23.7919,84400.0
2012-07-25 11:05:00,28.7,28.72,28.67,28.72,52600.0,23.7919,23.8085,23.767,23.8085,52600.0
2012-07-25 11:10:00,28.72,28.73,28.7,28.72,22400.0,23.8085,23.8168,23.7919,23.8085,22400.0
2012-07-25 11:15:00,28.73,28.75,28.71,28.71,22400.0,23.8168,23.8334,23.8002,23.8002,22400.0
2012-07-25 11:20:00,28.71,28.72,28.68,28.68,24000.0,23.8002,23.8085,23.7753,23.7753,24000.0
2012-07-25 11:25:00,28.68,28.72,28.68,28.7,29400.0,23.7753,23.8085,23.7753,23.7919,29400.0
2012-07-25 11:30:00,28.68,28.69,28.68,28.68,33000.0,23.7753,23.7836,23.7753,23.7753,33000.0
2012-07-25 11:35:00,28.68,28.7,28.67,28.7,23000.0,23.7753,23.7919,23.767,23.7919,23000.0
2012-07-25 11:40:00,28.71,28.71,28.65,28.65,28200.0,23.8002,23.8002,23.7505,23.7505,28200.0
2012-07-25 11:45:00,28.65,28.66,28.63,28.63,35400.0,23.7505,23.7587,23.7339,23.7339,35400.0
2012-07-25 11:50:00,28.64,28.67,28.63,28.66,33800.0,23.7422,23.767,23.7339,23.7587,33800.0
2012-07-25 11:55:00,28.67,28.67,28.64,28.64,27400.0,23.767,23.767,23.7422,23.7422,27400.0
2012-07-25 12:00:00,28.64,28.68,28.64,28.68,23800.0,23.7422,23.7753,23.7422,23.7753,23800.0
2012-07-25 12:05:00,28.67,28.68,28.65,28.65,19800.0,23.767,23.7753,23.7505,23.7505,19800.0
2012-07-25 12:10:00,28.65,28.65,28.63,28.64,14400.0,23.7505,23.7505,23.7339,23.7422,14400.0
2012-07-25 12:15:00,28.64,28.64,28.61,28.61,18400.0,23.7422,23.7422,23.7173,23.7173,18400.0
2012-07-25 12:20:00,28.63,28.65,28.62,28.63,14000.0,23.7339,23.7505,23.7256,23.7339,14000.0
2012-07-25 12:25:00,28.63,28.63,28.61,28.63,12200.0,23.7339,23.7339,23.7173,23.7339,12200.0
2012-07-25 12:30:00,28.63,28.67,28.63,28.64,19800.0,23.7339,23.767,23.7339,23.7422,19800.0
2012-07-25 12:35:00,28.64,28.66,28.63,28.64,20200.0,23.7422,23.7587,23.7339,23.7422,20200.0
2012-07-25 12:40:00,28.65,28.65,28.63,28.63,15000.0,23.7505,23.7505,23.7339,23.7339,15000.0
2012-07-25 12:45:00,28.64,28.69,28.64,28.67,99800.0,23.7422,23.7836,23.7422,23.767,99800.0
2012-07-25 12:50:00,28.67,28.67,28.64,28.65,5800.0,23.767,23.767,23.7422,23.7505,5800.0
2012-07-25 12:55:00,28.64,28.64,28.63,28.64,5800.0,23.7422,23.7422,23.7339,23.7422,5800.0
2012-07-25 13:00:00,28.63,28.69,28.63,28.66,24000.0,23.7339,23.7836,23.7339,23.7587,24000.0
2012-07-25 13:05:00,28.65,28.66,28.64,28.66,4000.0,23.7505,23.7587,23.7422,23.7587,4000.0
2012-07-25 13:10:00,28.67,28.69,28.66,28.69,13600.0,23.767,23.7836,23.7587,23.7836,13600.0
2012-07-25 13:15:00,28.69,28.7,28.68,28.68,22000.0,23.7836,23.7919,23.7753,23.7753,22000.0
2012-07-25 13:20:00,28.69,28.74,28.68,28.72,46800.0,23.7836,23.8251,23.7753,23.8085,46800.0
2012-07-25 13:25:00,28.72,28.74,28.7,28.73,209400.0,23.8085,23.8251,23.7919,23.8168,209400.0
2012-07-25 13:30:00,28.73,28.75,28.72,28.74,197400.0,23.8168,23.8334,23.8085,23.8251,197400.0
2012-07-25 13:35:00,28.75,28.84,28.75,28.82,241400.0,23.8334,23.908,23.8334,23.8914,241400.0
2012-07-25 13:40:00,28.81,28.81,28.79,28.79,83600.0,23.8831,23.8831,23.8665,23.8665,83600.0
2012-07-25 13:45:00,28.78,28.8,28.74,28.74,82400.0,23.8582,23.8748,23.8251,23.8251,82400.0
2012-07-25 13:50:00,28.74,28.76,28.74,28.75,27200.0,23.8251,23.8416,23.8251,23.8334,27200.0
2012-07-25 13:55:00,28.76,28.81,28.75,28.81,86400.0,23.8416,23.8831,23.8334,23.8831,86400.0
2012-07-25 14:00:00,28.81,28.84,28.78,28.78,135400.0,23.8831,23.908,23.8582,23.8582,135400.0
2012-07-25 14:05:00,28.78,28.8,28.78,28.8,41000.0,23.8582,23.8748,23.8582,23.8748,41000.0
2012-07-25 14:10:00,28.78,28.82,28.78,28.79,57600.0,23.8582,23.8914,23.8582,23.8665,57600.0
2012-07-25 14:15:00,28.8,28.81,28.77,28.8,18200.0,23.8748,23.8831,23.8499,23.8748,18200.0
2012-07-25 14:20:00,28.79,28.85,28.79,28.84,23800.0,23.8665,23.9163,23.8665,23.908,23800.0
2012-07-25 14:25:00,28.85,28.86,28.84,28.86,24800.0,23.9163,23.9245,23.908,23.9245,24800.0
2012-07-25 14:30:00,28.86,28.86,28.83,28.83,38200.0,23.9245,23.9245,23.8997,23.8997,38200.0
2012-07-25 14:35:00,28.83,28.93,28.83,28.88,617400.0,23.8997,23.9826,23.8997,23.9411,617400.0
2012-07-25 14:40:00,28.88,28.9,28.86,28.87,29800.0,23.9411,23.9577,23.9245,23.9328,29800.0
2012-07-25 14:45:00,28.88,28.89,28.86,28.88,93600.0,23.9411,23.9494,23.9245,23.9411,93600.0
2012-07-25 14:50:00,28.87,28.88,28.86,28.86,13800.0,23.9328,23.9411,23.9245,23.9245,13800.0
2012-07-25 14:55:00,28.86,28.87,28.83,28.83,31600.0,23.9245,23.9328,23.8997,23.8997,31600.0
2012-07-25 15:00:00,28.82,28.83,28.8,28.8,23000.0,23.8914,23.8997,23.8748,23.8748,23000.0
2012-07-25 15:05:00,28.8,28.81,28.78,28.8,47800.0,23.8748,23.8831,23.8582,23.8748,47800.0
2012-07-25 15:10:00,28.79,28.79,28.75,28.75,65800.0,23.8665,23.8665,23.8334,23.8334,65800.0
2012-07-25 15:15:00,28.74,28.74,28.72,28.72,53000.0,23.8251,23.8251,23.8085,23.8085,53000.0
2012-07-25 15:20:00,28.73,28.73,28.68,28.7,43400.0,23.8168,23.8168,23.7753,23.7919,43400.0
2012-07-25 15:25:00,28.71,28.72,28.68,28.72,100800.0,23.8002,23.8085,23.7753,23.8085,100800.0
2012-07-25 15:30:00,28.72,28.72,28.66,28.67,125200.0,23.8085,23.8085,23.7587,23.767,125200.0
2012-07-25 15:35:00,28.68,28.72,28.68,28.72,97400.0,23.7753,23.8085,23.7753,23.8085,97400.0
2012-07-25 15:40:00,28.71,28.72,28.67,28.68,153200.0,23.8002,23.8085,23.767,23.7753,153200.0
2012-07-25 15:45:00,28.69,28.7,28.65,28.7,122800.0,23.7836,23.7919,23.7505,23.7919,122800.0
2012-07-25 15:50:00,28.68,28.71,28.67,28.7,87600.0,23.7753,23.8002,23.767,23.7919,87600.0
2012-07-25 15:55:00,28.7,28.71,28.68,28.71,397200.0,23.7919,23.8002,23.7753,23.8002,397200.0
2012-07-26 09:30:00,29.23,29.36,29.18,29.29,366400.0,24.2313,24.339,24.1898,24.281,366400.0
2012-07-26 09:35:00,29.29,29.29,29.18,29.19,120600.0,24.281,24.281,24.1898,24.1981,120600.0
2012-07-26 09:40:00,29.2,29.2,29.12,29.13,85600.0,24.2064,24.2064,24.1401,24.1484,85600.0
2012-07-26 09:45:00,29.13,29.13,29.11,29.13,63400.0,24.1484,24.1484,24.1318,24.1484,63400.0
2012-07-26 09:50:00,29.13,29.15,29.11,29.15,94000.0,24.1484,24.1649,24.1318,24.1649,94000.0
2012-07-26 09:55:00,29.16,29.18,29.11,29.12,169800.0,24.1732,24.1898,24.1318,24.1401,169800.0
2012-07-26 10:00:00,29.12,29.13,29.07,29.09,90200.0,24.1401,24.1484,24.0986,24.1152,90200.0
2012-07-26 10:05:00,29.09,29.17,29.09,29.15,76000.0,24.1152,24.1815,24.1152,24.1649,76000.0
2012-07-26 10:10:00,29.16,29.16,29.05,29.07,34600.0,24.1732,24.1732,24.0821,24.0986,34600.0
2012-07-26 10:15:00,29.07,29.15,29.07,29.09,211200.0,24.0986,24.1649,24.0986,24.1152,211200.0
2012-07-26 10:20:00,29.09,29.1,29.04,29.05,261000.0,24.1152,24.1235,24.0738,24.0821,261000.0
2012-07-26 10:25:00,29.07,29.09,29.04,29.06,10200.0,24.0986,24.1152,24.0738,24.0903,10200.0
2012-07-26 10:30:00,29.06,29.08,29.0,29.0,31000.0,24.0903,24.1069,24.0406,24.0406,31000.0
2012-07-26 10:35:00,29.0,29.0,28.95,28.97,18400.0,24.0406,24.0406,23.9992,24.0157,18400.0
2012-07-26 10:40:00,28.97,28.97,28.93,28.96,65600.0,24.0157,24.0157,23.9826,24.0074,65600.0
2012-07-26 10:45:00,28.96,28.96,28.92,28.92,11800.0,24.0074,24.0074,23.9743,23.9743,11800.0
2012-07-26 10:50:00,28.92,28.92,28.86,28.87,39000.0,23.9743,23.9743,23.9245,23.9328,39000.0
2012-07-26 10:55:00,28.86,28.89,28.85,28.89,168200.0,23.9245,23.9494,23.9163,23.9494,168200.0
2012-07-26 11:00:00,28.9,28.92,28.89,28.9,22000.0,23.9577,23.9743,23.9494,23.9577,22000.0
2012-07-26 11:05:00,28.89,28.92,28.85,28.91,191000.0,23.9494,23.9743,23.9163,23.966,191000.0
2012-07-26 11:10:00,28.9,28.9,28.88,28.89,39000.0,23.9577,23.9577,23.9411,23.9494,39000.0
2012-07-26 11:15:00,28.89,28.95,28.88,28.93,99000.0,23.9494,23.9992,23.9411,23.9826,99000.0
2012-07-26 11:20:00,28.93,28.93,28.86,28.87,12400.0,23.9826,23.9826,23.9245,23.9328,12400.0
2012-07-26 11:25:00,28.89,28.93,28.84,28.91,59400.0,23.9494,23.9826,23.908,23.966,59400.0
2012-07-26 11:30:00,28.91,28.95,28.89,28.9,68200.0,23.966,23.9992,23.9494,23.9577,68200.0
2012-07-26 11:35:00,28.9,28.92,28.88,28.89,18000.0,23.9577,23.9743,23.9411,23.9494,18000.0
2012-07-26 11:40:00,28.89,28.89,28.83,28.83,56000.0,23.9494,23.9494,23.8997,23.8997,56000.0
2012-07-26 11:45:00,28.83,28.83,28.8,28.82,39800.0,23.8997,23.8997,23.8748,23.8914,39800.0
2012-07-26 11:50:00,28.82,28.82,28.79,28.8,22000.0,23.8914,23.8914,23.8665,23.8748,22000.0
2012-07-26 11:55:00,28.8,28.84,28.8,28.82,19600.0,23.8748,23.908,23.8748,23.8914,19600.0
2012-07-26 12:00:00,28.82,28.85,28.81,28.81,13600.0,23.8914,23.9163,23.8831,23.8831,13600.0
2012-07-26 12:05:00,28.81,28.82,28.8,28.81,14200.0,23.8831,23.8914,23.8748,23.8831,14200.0
2012-07-26 12:10:00,28.82,28.85,28.8,28.84,25200.0,23.8914,23.9163,23.8748,23.908,25200.0
2012-07-26 12:15:00,28.84,28.86,28.84,28.86,43200.0,23.908,23.9245,23.908,23.9245,43200.0
2012-07-26 12:20:00,28.86,28.91,28.86,28.91,30000.0,23.9245,23.966,23.9245,23.966,30000.0
2012-07-26 12:25:00,28.89,28.91,28.88,28.9,11000.0,23.9494,23.966,23.9411,23.9577,11000.0
2012-07-26 12:30:00,28.9,28.91,28.88,28.91,28400.0,23.9577,23.966,23.9411,23.966,28400.0
2012-07-26 12:35:00,28.9,28.92,28.89,28.91,30000.0,23.9577,23.9743,23.9494,23.966,30000.0
2012-07-26 12:40:00,28.91,28.93,28.9,28.9,18000.0,23.966,23.9826,23.9577,23.9577,18000.0
2012-07-26 12:45:00,28.9,28.9,28.88,28.88,9600.0,23.9577,23.9577,23.9411,23.9411,9600.0
2012-07-26 12:50:00,28.89,28.9,28.86,28.9,22600.0,23.9494,23.9577,23.9245,23.9577,22600.0
2012-07-26 12:55:00,28.9,28.95,28.9,28.95,39000.0,23.9577,23.9992,23.9577,23.9992,39000.0
2012-07-26 13:00:00,28.95,28.99,28.93,28.98,113800.0,23.9992,24.0323,23.9826,24.024,113800.0
2012-07-26 13:05:00,28.98,29.0,28.97,28.98,23400.0,24.024,24.0406,24.0157,24.024,23400.0
2012-07-26 13:10:00,28.98,28.98,28.97,28.97,11600.0,24.024,24.024,24.0157,24.0157,11600.0
2012-07-26 13:15:00,28.98,28.99,28.98,28.98,49000.0,24.024,24.0323,24.024,24.024,49000.0
2012-07-26 13:20:00,28.99,29.02,28.99,29.02,53400.0,24.0323,24.0572,24.0323,24.0572,53400.0
2012-07-26 13:25:00,29.02,29.06,29.01,29.05,19400.0,24.0572,24.0903,24.0489,24.0821,19400.0
2012-07-26 13:30:00,29.05,29.07,28.99,28.99,144400.0,24.0821,24.0986,24.0323,24.0323,144400.0
2012-07-26 13:35:00,28.99,29.04,28.99,29.03,10200.0,24.0323,24.0738,24.0323,24.0655,10200.0
2012-07-26 13:40:00,29.03,29.03,28.99,29.01,24400.0,24.0655,24.0655,24.0323,24.0489,24400.0
2012-07-26 13:45:00,29.01,29.01,28.99,28.99,1800.0,24.0489,24.0489,24.0323,24.0323,1800.0
2012-07-26 13:50:00,29.0,29.0,28.96,28.98,8200.0,24.0406,24.0406,24.0074,24.024,8200.0
2012-07-26 13:55:00,28.99,29.0,28.98,28.98,7600.0,24.0323,24.0406,24.024,24.024,7600.0
2012-07-26 14:00:00,28.99,29.0,28.98,29.0,14200.0,24.0323,24.0406,24.024,24.0406,14200.0
2012-07-26 14:05:00,29.0,29.03,29.0,29.03,82000.0,24.0406,24.0655,24.0406,24.0655,82000.0
2012-07-26 14:10:00,29.03,29.03,29.0,29.0,16400.0,24.0655,24.0655,24.0406,24.0406,16400.0
2012-07-26 14:15:00,29.0,29.02,28.99,28.99,20400.0,24.0406,24.0572,24.0323,24.0323,20400.0
2012-07-26 14:20:00,29.0,29.02,28.99,29.0,40200.0,24.0406,24.0572,24.0323,24.0406,40200.0
2012-07-26 14:25:00,29.0,29.0,28.99,29.0,24800.0,24.0406,24.0406,24.0323,24.0406,24800.0
2012-07-26 14:30:00,29.0,29.01,29.0,29.0,57200.0,24.0406,24.0489,24.0406,24.0406,57200.0
2012-07-26 14:35:00,29.0,29.03,28.99,29.03,27200.0,24.0406,24.0655,24.0323,24.0655,27200.0
2012-07-26 14:40:00,29.03,29.03,29.0,29.0,13400.0,24.0655,24.0655,24.0406,24.0406,13400.0
2012-07-26 14:45:00,29.01,29.05,29.01,29.05,26400.0,24.0489,24.0821,24.0489,24.0821,26400.0
2012-07-26 14:50:00,29.05,29.09,29.04,29.08,42000.0,24.0821,24.1152,24.0738,24.1069,42000.0
2012-07-26 14:55:00,29.1,29.11,29.05,29.05,94600.0,24.1235,24.1318,24.0821,24.0821,94600.0
2012-07-26 15:00:00,29.06,29.07,29.06,29.06,30800.0,24.0903,24.0986,24.0903,24.0903,30800.0
2012-07-26 15:05:00,29.06,29.06,29.02,29.03,37400.0,24.0903,24.0903,24.0572,24.0655,37400.0
2012-07-26 15:10:00,29.03,29.07,29.03,29.05,30600.0,24.0655,24.0986,24.0655,24.0821,30600.0
2012-07-26 15:15:00,29.05,29.06,29.04,29.04,34000.0,24.0821,24.0903,24.0738,24.0738,34000.0
2012-07-26 15:20:00,29.04,29.04,29.02,29.04,48400.0,24.0738,24.0738,24.0572,24.0738,48400.0
2012-07-26 15:25:00,29.04,29.07,29.03,29.07,45200.0,24.0738,24.0986,24.0655,24.0986,45200.0
2012-07-26 15:30:00,29.07,29.08,29.04,29.08,35400.0,24.0986,24.1069,24.0738,24.1069,35400.0
2012-07-26 15:35:00,29.08,29.11,29.07,29.11,194400.0,24.1069,24.1318,24.0986,24.1318,194400.0
2012-07-26 15:40:00,29.11,29.16,29.11,29.16,419600.0,24.1318,24.1732,24.1318,24.1732,419600.0
2012-07-26 15:45:00,29.16,29.18,29.15,29.15,412200.0,24.1732,24.1898,24.1649,24.1649,412200.0
2012-07-26 15:50:00,29.15,29.16,29.1,29.11,314000.0,24.1649,24.1732,24.1235,24.1318,314000.0
2012-07-26 15:55:00,29.11,29.12,29.08,29.11,465800.0,24.1318,24.1401,24.1069,24.1318,465800.0
2012-07-27 09:30:00,29.32,29.44,29.32,29.44,426600.0,24.3059,24.4054,24.3059,24.4054,426600.0
2012-07-27 09:35:00,29.43,29.52,29.43,29.52,281400.0,24.3971,24.4717,24.3971,24.4717,281400.0
2012-07-27 09:40:00,29.52,29.53,29.42,29.43,315400.0,24.4717,24.48,24.3888,24.3971,315400.0
2012-07-27 09:45:00,29.4,29.49,29.4,29.48,263600.0,24.3722,24.4468,24.3722,24.4385,263600.0
2012-07-27 09:50:00,29.48,29.55,29.46,29.54,150400.0,24.4385,24.4965,24.4219,24.4883,150400.0
2012-07-27 09:55:00,29.56,29.57,29.52,29.55,241200.0,24.5048,24.5131,24.4717,24.4965,241200.0
2012-07-27 10:00:00,29.56,29.65,29.55,29.61,545800.0,24.5048,24.5794,24.4965,24.5463,545800.0
2012-07-27 10:05:00,29.61,29.66,29.6,29.63,142400.0,24.5463,24.5877,24.538,24.5629,142400.0
2012-07-27 10:10:00,29.62,29.63,29.59,29.61,113600.0,24.5546,24.5629,24.5297,24.5463,113600.0
2012-07-27 10:15:00,29.61,29.68,29.61,29.66,186800.0,24.5463,24.6043,24.5463,24.5877,186800.0
2012-07-27 10:20:00,29.66,29.67,29.6,29.6,116400.0,24.5877,24.596,24.538,24.538,116400.0
2012-07-27 10:25:00,29.6,29.65,29.6,29.61,106200.0,24.538,24.5794,24.538,24.5463,106200.0
2012-07-27 10:30:00,29.61,29.66,29.61,29.62,78000.0,24.5463,24.5877,24.5463,24.5546,78000.0
2012-07-27 10:35:00,29.61,29.63,29.59,29.61,62400.0,24.5463,24.5629,24.5297,24.5463,62400.0
2012-07-27 10:40:00,29.62,29.64,29.61,29.64,31800.0,24.5546,24.5712,24.5463,24.5712,31800.0
2012-07-27 10:45:00,29.63,29.7,29.63,29.67,77400.0,24.5629,24.6209,24.5629,24.596,77400.0
2012-07-27 10:50:00,29.67,29.7,29.67,29.68,88800.0,24.596,24.6209,24.596,24.6043,88800.0
2012-07-27 10:55:00,29.69,29.77,29.69,29.75,382400.0,24.6126,24.6789,24.6126,24.6623,382400.0
2012-07-27 11:00:00,29.76,29.78,29.75,29.76,138200.0,24.6706,24.6872,24.6623,24.6706,138200.0
2012-07-27 11:05:00,29.77,29.78,29.73,29.75,78600.0,24.6789,24.6872,24.6458,24.6623,78600.0
2012-07-27 11:10:00,29.75,29.75,29.72,29.73,72800.0,24.6623,24.6623,24.6375,24.6458,72800.0
2012-07-27 11:15:00,29.73,29.78,29.72,29.78,31600.0,24.6458,24.6872,24.6375,24.6872,31600.0
2012-07-27 11:20:00,29.78,29.78,29.75,29.77,75600.0,24.6872,24.6872,24.6623,24.6789,75600.0
2012-07-27 11:25:00,29.78,29.78,29.72,29.72,77400.0,24.6872,24.6872,24.6375,24.6375,77400.0
2012-07-27 11:30:00,29.72,29.77,29.72,29.75,97000.0,24.6375,24.6789,24.6375,24.6623,97000.0
2012-07-27 11:35:00,29.77,29.77,29.71,29.71,71200.0,24.6789,24.6789,24.6292,24.6292,71200.0
2012-07-27 11:40:00,29.71,29.75,29.71,29.71,49800.0,24.6292,24.6623,24.6292,24.6292,49800.0
2012-07-27 11:45:00,29.71,29.73,29.7,29.73,43600.0,24.6292,24.6458,24.6209,24.6458,43600.0
2012-07-27 11:50:00,29.72,29.77,29.72,29.76,109000.0,24.6375,24.6789,24.6375,24.6706,109000.0
2012-07-27 11:55:00,29.77,29.77,29.71,29.71,361400.0,24.6789,24.6789,24.6292,24.6292,361400.0
2012-07-27 12:00:00,29.71,29.71,29.67,29.68,305800.0,24.6292,24.6292,24.596,24.6043,305800.0
2012-07-27 12:05:00,29.68,29.7,29.66,29.68,101200.0,24.6043,24.6209,24.5877,24.6043,101200.0
2012-07-27 12:10:00,29.68,29.68,29.67,29.68,20200.0,24.6043,24.6043,24.596,24.6043,20200.0
2012-07-27 12:15:00,29.67,29.68,29.63,29.64,97200.0,24.596,24.6043,24.5629,24.5712,97200.0
2012-07-27 12:20:00,29.64,29.66,29.63,29.66,77000.0,24.5712,24.5877,24.5629,24.5877,77000.0
2012-07-27 12:25:00,29.66,29.7,29.66,29.69,46400.0,24.5877,24.6209,24.5877,24.6126,46400.0
2012-07-27 12:30:00,29.7,29.72,29.7,29.71,40200.0,24.6209,24.6375,24.6209,24.6292,40200.0
2012-07-27 12:35:00,29.71,29.71,29.68,29.68,31000.0,24.6292,24.6292,24.6043,24.6043,31000.0
2012-07-27 12:40:00,29.68,29.69,29.68,29.68,33200.0,24.6043,24.6126,24.6043,24.6043,33200.0
2012-07-27 12:45:00,29.68,29.7,29.68,29.7,54000.0,24.6043,24.6209,24.6043,24.6209,54000.0
2012-07-27 12:50:00,29.7,29.7,29.67,29.68,50600.0,24.6209,24.6209,24.596,24.6043,50600.0
2012-07-27 12:55:00,29.68,29.69,29.68,29.69,24400.0,24.6043,24.6126,24.6043,24.6126,24400.0
2012-07-27 13:00:00,29.7,29.71,29.68,29.7,52200.0,24.6209,24.6292,24.6043,24.6209,52200.0
2012-07-27 13:05:00,29.71,29.71,29.68,29.68,31400.0,24.6292,24.6292,24.6043,24.6043,31400.0
2012-07-27 13:10:00,29.68,29.7,29.68,29.7,50600.0,24.6043,24.6209,24.6043,24.6209,50600.0
2012-07-27 13:15:00,29.7,29.71,29.69,29.7,50400.0,24.6209,24.6292,24.6126,24.6209,50400.0
2012-07-27 13:20:00,29.71,29.71,29.67,29.68,40200.0,24.6292,24.6292,24.596,24.6043,40200.0
2012-07-27 13:25:00,29.68,29.82,29.68,29.82,100400.0,24.6043,24.7204,24.6043,24.7204,100400.0
2012-07-27 13:30:00,29.82,29.92,29.82,29.86,417600.0,24.7204,24.8033,24.7204,24.7535,417600.0
2012-07-27 13:35:00,29.86,29.96,29.86,29.95,89000.0,24.7535,24.8364,24.7535,24.8281,89000.0
2012-07-27 13:40:00,29.95,29.95,29.88,29.89,104800.0,24.8281,24.8281,24.7701,24.7784,104800.0
2012-07-27 13:45:00,29.89,29.89,29.82,29.83,39400.0,24.7784,24.7784,24.7204,24.7287,39400.0
2012-07-27 13:50:00,29.83,29.86,29.82,29.86,59400.0,24.7287,24.7535,24.7204,24.7535,59400.0
2012-07-27 13:55:00,29.86,29.9,29.86,29.89,286400.0,24.7535,24.7867,24.7535,24.7784,286400.0
2012-07-27 14:00:00,29.88,29.9,29.85,29.9,157600.0,24.7701,24.7867,24.7452,24.7867,157600.0
2012-07-27 14:05:00,29.9,29.93,29.88,29.89,93200.0,24.7867,24.8116,24.7701,24.7784,93200.0
2012-07-27 14:10:00,29.89,29.89,29.82,29.83,35000.0,24.7784,24.7784,24.7204,24.7287,35000.0
2012-07-27 14:15:00,29.83,29.85,29.82,29.83,87600.0,24.7287,24.7452,24.7204,24.7287,87600.0
2012-07-27 14:20:00,29.83,29.85,29.8,29.82,156600.0,24.7287,24.7452,24.7038,24.7204,156600.0
2012-07-27 14:25:00,29.82,29.84,29.81,29.82,126600.0,24.7204,24.737,24.7121,24.7204,126600.0
2012-07-27 14:30:00,29.82,29.88,29.82,29.88,81000.0,24.7204,24.7701,24.7204,24.7701,81000.0
2012-07-27 14:35:00,29.86,29.88,29.86,29.86,94000.0,24.7535,24.7701,24.7535,24.7535,94000.0
2012-07-27 14:40:00,29.86,29.87,29.83,29.86,94000.0,24.7535,24.7618,24.7287,24.7535,94000.0
2012-07-27 14:45:00,29.86,29.86,29.84,29.85,60000.0,24.7535,24.7535,24.737,24.7452,60000.0
2012-07-27 14:50:00,29.85,29.88,29.84,29.86,64800.0,24.7452,24.7701,24.737,24.7535,64800.0
2012-07-27 14:55:00,29.86,29.87,29.84,29.85,63600.0,24.7535,24.7618,24.737,24.7452,63600.0
2012-07-27 15:00:00,29.85,29.87,29.84,29.86,69000.0,24.7452,24.7618,24.737,24.7535,69000.0
2012-07-27 15:05:00,29.86,29.91,29.86,29.89,212600.0,24.7535,24.795,24.7535,24.7784,212600.0
2012-07-27 15:10:00,29.89,29.89,29.87,29.88,80000.0,24.7784,24.7784,24.7618,24.7701,80000.0
2012-07-27 15:15:00,29.88,29.92,29.88,29.91,114400.0,24.7701,24.8033,24.7701,24.795,114400.0
2012-07-27 15:20:00,29.9,29.92,29.87,29.9,98200.0,24.7867,24.8033,24.7618,24.7867,98200.0
2012-07-27 15:25:00,29.89,29.92,29.89,29.91,119800.0,24.7784,24.8033,24.7784,24.795,119800.0
2012-07-27 15:30:00,29.91,29.92,29.89,29.91,202200.0,24.795,24.8033,24.7784,24.795,202200.0
2012-07-27 15:35:00,29.92,29.92,29.86,29.88,245600.0,24.8033,24.8033,24.7535,24.7701,245600.0
2012-07-27 15:40:00,29.88,29.91,29.88,29.9,178600.0,24.7701,24.795,24.7701,24.7867,178600.0
2012-07-27 15:45:00,29.9,29.92,29.86,29.86,307800.0,24.7867,24.8033,24.7535,24.7535,307800.0
2012-07-27 15:50:00,29.87,29.88,29.75,29.79,545400.0,24.7618,24.7701,24.6623,24.6955,545400.0
2012-07-27 15:55:00,29.78,29.8,29.75,29.78,601200.0,24.6872,24.7038,24.6623,24.6872,601200.0
2012-07-30 09:30:00,29.78,29.93,29.78,29.91,81400.0,24.6872,24.8116,24.6872,24.795,81400.0
2012-07-30 09:35:00,29.91,29.93,29.88,29.91,89800.0,24.795,24.8116,24.7701,24.795,89800.0
2012-07-30 09:40:00,29.9,29.9,29.82,29.86,25000.0,24.7867,24.7867,24.7204,24.7535,25000.0
2012-07-30 09:45:00,29.85,29.86,29.8,29.83,39400.0,24.7452,24.7535,24.7038,24.7287,39400.0
2012-07-30 09:50:00,29.83,29.84,29.79,29.82,186200.0,24.7287,24.737,24.6955,24.7204,186200.0
2012-07-30 09:55:00,29.82,29.93,29.82,29.93,135000.0,24.7204,24.8116,24.7204,24.8116,135000.0
2012-07-30 10:00:00,29.93,29.94,29.9,29.9,61400.0,24.8116,24.8198,24.7867,24.7867,61400.0
2012-07-30 10:05:00,29.9,29.9,29.82,29.83,44200.0,24.7867,24.7867,24.7204,24.7287,44200.0
2012-07-30 10:10:00,29.85,29.88,29.85,29.85,71200.0,24.7452,24.7701,24.7452,24.7452,71200.0
2012-07-30 10:15:00,29.85,29.88,29.81,29.84,51800.0,24.7452,24.7701,24.7121,24.737,51800.0
2012-07-30 10:20:00,29.84,29.92,29.82,29.91,106400.0,24.737,24.8033,24.7204,24.795,106400.0
2012-07-30 10:25:00,29.91,29.93,29.89,29.91,58400.0,24.795,24.8116,24.7784,24.795,58400.0
2012-07-30 10:30:00,29.91,29.91,29.86,29.86,253600.0,24.795,24.795,24.7535,24.7535,253600.0
2012-07-30 10:35:00,29.86,29.89,29.84,29.85,51600.0,24.7535,24.7784,24.737,24.7452,51600.0
2012-07-30 10:40:00,29.86,29.86,29.77,29.77,17000.0,24.7535,24.7535,24.6789,24.6789,17000.0
2012-07-30 10:45:00,29.77,29.79,29.75,29.75,102600.0,24.6789,24.6955,24.6623,24.6623,102600.0
2012-07-30 10:50:00,29.75,29.79,29.75,29.78,23000.0,24.6623,24.6955,24.6623,24.6872,23000.0
2012-07-30 10:55:00,29.77,29.77,29.72,29.73,37800.0,24.6789,24.6789,24.6375,24.6458,37800.0
2012-07-30 11:00:00,29.73,29.75,29.73,29.75,23200.0,24.6458,24.6623,24.6458,24.6623,23200.0
2012-07-30 11:05:00,29.75,29.77,29.74,29.75,37000.0,24.6623,24.6789,24.6541,24.6623,37000.0
2012-07-30 11:10:00,29.75,29.77,29.75,29.75,45200.0,24.6623,24.6789,24.6623,24.6623,45200.0
2012-07-30 11:15:00,29.74,29.74,29.65,29.66,50200.0,24.6541,24.6541,24.5794,24.5877,50200.0
2012-07-30 11:20:00,29.66,29.66,29.61,29.65,50200.0,24.5877,24.5877,24.5463,24.5794,50200.0
2012-07-30 11:25:00,29.65,29.65,29.63,29.64,54200.0,24.5794,24.5794,24.5629,24.5712,54200.0
2012-07-30 11:30:00,29.64,29.66,29.61,29.61,62600.0,24.5712,24.5877,24.5463,24.5463,62600.0
2012-07-30 11:35:00,29.61,29.64,29.61,29.64,54400.0,24.5463,24.5712,24.5463,24.5712,54400.0
2012-07-30 11:40:00,29.64,29.64,29.59,29.61,57200.0,24.5712,24.5712,24.5297,24.5463,57200.0
2012-07-30 11:45:00,29.6,29.64,29.6,29.63,36600.0,24.538,24.5712,24.538,24.5629,36600.0
2012-07-30 11:50:00,29.64,29.65,29.61,29.63,18000.0,24.5712,24.5794,24.5463,24.5629,18000.0
2012-07-30 11:55:00,29.63,29.65,29.63,29.65,22400.0,24.5629,24.5794,24.5629,24.5794,22400.0
2012-07-30 12:00:00,29.65,29.66,29.64,29.66,21600.0,24.5794,24.5877,24.5712,24.5877,21600.0
2012-07-30 12:05:00,29.65,29.65,29.61,29.65,40000.0,24.5794,24.5794,24.5463,24.5794,40000.0
2012-07-30 12:10:00,29.65,29.68,29.65,29.68,45400.0,24.5794,24.6043,24.5794,24.6043,45400.0
2012-07-30 12:15:00,29.68,29.69,29.66,29.66,90200.0,24.6043,24.6126,24.5877,24.5877,90200.0
2012-07-30 12:20:00,29.66,29.68,29.66,29.67,33000.0,24.5877,24.6043,24.5877,24.596,33000.0
2012-07-30 12:25:00,29.67,29.68,29.67,29.68,16600.0,24.596,24.6043,24.596,24.6043,16600.0
2012-07-30 12:30:00,29.68,29.7,29.67,29.7,41800.0,24.6043,24.6209,24.596,24.6209,41800.0
2012-07-30 12:35:00,29.68,29.7,29.67,29.68,41200.0,24.6043,24.6209,24.596,24.6043,41200.0
2012-07-30 12:40:00,29.71,29.75,29.71,29.75,6400.0,24.6292,24.6623,24.6292,24.6623,6400.0
2012-07-30 12:45:00,29.75,29.75,29.71,29.73,26200.0,24.6623,24.6623,24.6292,24.6458,26200.0
2012-07-30 12:50:00,29.73,29.79,29.73,29.75,49000.0,24.6458,24.6955,24.6458,24.6623,49000.0
2012-07-30 12:55:00,29.75,29.75,29.72,29.74,20200.0,24.6623,24.6623,24.6375,24.6541,20200.0
2012-07-30 13:00:00,29.75,29.75,29.72,29.75,31800.0,24.6623,24.6623,24.6375,24.6623,31800.0
2012-07-30 13:05:00,29.76,29.79,29.75,29.79,24000.0,24.6706,24.6955,24.6623,24.6955,24000.0
2012-07-30 13:10:00,29.8,29.8,29.78,29.79,7800.0,24.7038,24.7038,24.6872,24.6955,7800.0
2012-07-30 13:15:00,29.79,29.8,29.75,29.77,37200.0,24.6955,24.7038,24.6623,24.6789,37200.0
2012-07-30 13:20:00,29.78,29.82,29.77,29.82,18400.0,24.6872,24.7204,24.6789,24.7204,18400.0
2012-07-30 13:25:00,29.82,29.82,29.78,29.78,17600.0,24.7204,24.7204,24.6872,24.6872,17600.0
2012-07-30 13:30:00,29.77,29.83,29.77,29.83,37600.0,24.6789,24.7287,24.6789,24.7287,37600.0
2012-07-30 13:35:00,29.83,29.86,29.81,29.81,38800.0,24.7287,24.7535,24.7121,24.7121,38800.0
2012-07-30 13:40:00,29.81,29.81,29.78,29.78,31400.0,24.7121,24.7121,24.6872,24.6872,31400.0
2012-07-30 13:45:00,29.78,29.79,29.77,29.78,37600.0,24.6872,24.6955,24.6789,24.6872,37600.0
2012-07-30 13:50:00,29.78,29.8,29.75,29.78,19800.0,24.6872,24.7038,24.6623,24.6872,19800.0
2012-07-30 13:55:00,29.78,29.8,29.76,29.76,17600.0,24.6872,24.7038,24.6706,24.6706,17600.0
2012-07-30 14:00:00,29.76,29.77,29.73,29.77,22400.0,24.6706,24.6789,24.6458,24.6789,22400.0
2012-07-30 14:05:00,29.77,29.77,29.75,29.76,17800.0,24.6789,24.6789,24.6623,24.6706,17800.0
2012-07-30 14:10:00,29.76,29.82,29.75,29.8,32200.0,24.6706,24.7204,24.6623,24.7038,32200.0
2012-07-30 14:15:00,29.8,29.8,29.78,29.79,18200.0,24.7038,24.7038,24.6872,24.6955,18200.0
2012-07-30 14:20:00,29.79,29.83,29.71,29.73,55200.0,24.6955,24.7287,24.6292,24.6458,55200.0
2012-07-30 14:25:00,29.73,29.74,29.7,29.72,12800.0,24.6458,24.6541,24.6209,24.6375,12800.0
2012-07-30 14:30:00,29.72,29.73,29.68,29.71,25000.0,24.6375,24.6458,24.6043,24.6292,25000.0
2012-07-30 14:35:00,29.71,29.73,29.68,29.68,1059800.0,24.6292,24.6458,24.6043,24.6043,1059800.0
2012-07-30 14:40:00,29.69,29.73,29.69,29.71,54400.0,24.6126,24.6458,24.6126,24.6292,54400.0
2012-07-30 14:45:00,29.72,29.72,29.69,29.69,38400.0,24.6375,24.6375,24.6126,24.6126,38400.0
2012-07-30 14:50:00,29.7,29.71,29.68,29.7,68200.0,24.6209,24.6292,24.6043,24.6209,68200.0
2012-07-30 14:55:00,29.7,29.73,29.7,29.72,50200.0,24.6209,24.6458,24.6209,24.6375,50200.0
2012-07-30 15:00:00,29.73,29.75,29.73,29.74,85000.0,24.6458,24.6623,24.6458,24.6541,85000.0
2012-07-30 15:05:00,29.74,29.74,29.68,29.69,24600.0,24.6541,24.6541,24.6043,24.6126,24600.0
2012-07-30 15:10:00,29.69,29.72,29.68,29.68,29400.0,24.6126,24.6375,24.6043,24.6043,29400.0
2012-07-30 15:15:00,29.69,29.75,29.69,29.75,37800.0,24.6126,24.6623,24.6126,24.6623,37800.0
2012-07-30 15:20:00,29.75,29.77,29.72,29.75,60200.0,24.6623,24.6789,24.6375,24.6623,60200.0
2012-07-30 15:25:00,29.75,29.77,29.73,29.75,65400.0,24.6623,24.6789,24.6458,24.6623,65400.0
2012-07-30 15:30:00,29.76,29.79,29.74,29.76,53200.0,24.6706,24.6955,24.6541,24.6706,53200.0
2012-07-30 15:35:00,29.75,29.75,29.72,29.73,50400.0,24.6623,24.6623,24.6375,24.6458,50400.0
2012-07-30 15:40:00,29.73,29.77,29.73,29.75,128000.0,24.6458,24.6789,24.6458,24.6623,128000.0
2012-07-30 15:45:00,29.75,29.78,29.74,29.78,99000.0,24.6623,24.6872,24.6541,24.6872,99000.0
2012-07-30 15:50:00,29.78,29.79,29.75,29.79,130800.0,24.6872,24.6955,24.6623,24.6955,130800.0
2012-07-30 15:55:00,29.79,29.79,29.75,29.75,285600.0,24.6955,24.6955,24.6623,24.6623,285600.0
2012-07-31 09:30:00,29.6,29.6,29.43,29.48,282800.0,24.538,24.538,24.3971,24.4385,282800.0
2012-07-31 09:35:00,29.5,29.6,29.5,29.59,225400.0,24.4551,24.538,24.4551,24.5297,225400.0
2012-07-31 09:40:00,29.6,29.7,29.6,29.67,136600.0,24.538,24.6209,24.538,24.596,136600.0
2012-07-31 09:45:00,29.67,29.68,29.58,29.62,186400.0,24.596,24.6043,24.5214,24.5546,186400.0
2012-07-31 09:50:00,29.61,29.64,29.57,29.6,211400.0,24.5463,24.5712,24.5131,24.538,211400.0
2012-07-31 09:55:00,29.59,29.7,29.58,29.69,84000.0,24.5297,24.6209,24.5214,24.6126,84000.0
2012-07-31 10:00:00,29.69,29.83,29.61,29.65,343800.0,24.6126,24.7287,24.5463,24.5794,343800.0
2012-07-31 10:05:00,29.66,29.67,29.56,29.57,183600.0,24.5877,24.596,24.5048,24.5131,183600.0
2012-07-31 10:10:00,29.56,29.65,29.53,29.62,288800.0,24.5048,24.5794,24.48,24.5546,288800.0
2012-07-31 10:15:00,29.61,29.68,29.61,29.66,32600.0,24.5463,24.6043,24.5463,24.5877,32600.0
2012-07-31 10:20:00,29.67,29.74,29.66,29.74,40400.0,24.596,24.6541,24.5877,24.6541,40400.0
2012-07-31 10:25:00,29.75,29.75,29.67,29.67,41400.0,24.6623,24.6623,24.596,24.596,41400.0
2012-07-31 10:30:00,29.67,29.7,29.64,29.65,180600.0,24.596,24.6209,24.5712,24.5794,180600.0
2012-07-31 10:35:00,29.64,29.65,29.6,29.63,50800.0,24.5712,24.5794,24.538,24.5629,50800.0
2012-07-31 10:40:00,29.63,29.7,29.61,29.7,35800.0,24.5629,24.6209,24.5463,24.6209,35800.0
2012-07-31 10:45:00,29.7,29.75,29.68,29.73,96000.0,24.6209,24.6623,24.6043,24.6458,96000.0
2012-07-31 10:50:00,29.73,29.74,29.7,29.72,33200.0,24.6458,24.6541,24.6209,24.6375,33200.0
2012-07-31 10:55:00,29.71,29.72,29.64,29.64,106800.0,24.6292,24.6375,24.5712,24.5712,106800.0
2012-07-31 11:00:00,29.66,29.68,29.64,29.64,39800.0,24.5877,24.6043,24.5712,24.5712,39800.0
2012-07-31 11:05:00,29.66,29.66,29.63,29.65,28000.0,24.5877,24.5877,24.5629,24.5794,28000.0
2012-07-31 11:10:00,29.65,29.75,29.65,29.75,65000.0,24.5794,24.6623,24.5794,24.6623,65000.0
2012-07-31 11:15:00,29.74,29.74,29.7,29.71,20000.0,24.6541,24.6541,24.6209,24.6292,20000.0
2012-07-31 11:20:00,29.72,29.75,29.71,29.74,61600.0,24.6375,24.6623,24.6292,24.6541,61600.0
2012-07-31 11:25:00,29.74,29.75,29.73,29.73,17800.0,24.6541,24.6623,24.6458,24.6458,17800.0
2012-07-31 11:30:00,29.73,29.73,29.67,29.67,36400.0,24.6458,24.6458,24.596,24.596,36400.0
2012-07-31 11:35:00,29.68,29.73,29.67,29.71,32600.0,24.6043,24.6458,24.596,24.6292,32600.0
2012-07-31 11:40:00,29.71,29.73,29.71,29.72,8200.0,24.6292,24.6458,24.6292,24.6375,8200.0
2012-07-31 11:45:00,29.71,29.73,29.69,29.72,9400.0,24.6292,24.6458,24.6126,24.6375,9400.0
2012-07-31 11:50:00,29.72,29.74,29.72,29.73,12400.0,24.6375,24.6541,24.6375,24.6458,12400.0
2012-07-31 11:55:00,29.72,29.75,29.72,29.75,14800.0,24.6375,24.6623,24.6375,24.6623,14800.0
2012-07-31 12:00:00,29.74,29.74,29.63,29.65,45000.0,24.6541,24.6541,24.5629,24.5794,45000.0
2012-07-31 12:05:00,29.65,29.67,29.65,29.67,4400.0,24.5794,24.596,24.5794,24.596,4400.0
2012-07-31 12:10:00,29.67,29.67,29.61,29.64,47800.0,24.596,24.596,24.5463,24.5712,47800.0
2012-07-31 12:15:00,29.64,29.66,29.64,29.65,12400.0,24.5712,24.5877,24.5712,24.5794,12400.0
2012-07-31 12:20:00,29.65,29.71,29.65,29.7,30200.0,24.5794,24.6292,24.5794,24.6209,30200.0
2012-07-31 12:25:00,29.7,29.71,29.67,29.68,22400.0,24.6209,24.6292,24.596,24.6043,22400.0
2012-07-31 12:30:00,29.68,29.69,29.65,29.65,17600.0,24.6043,24.6126,24.5794,24.5794,17600.0
2012-07-31 12:35:00,29.65,29.67,29.64,29.65,29200.0,24.5794,24.596,24.5712,24.5794,29200.0
2012-07-31 12:40:00,29.64,29.65,29.61,29.61,43400.0,24.5712,24.5794,24.5463,24.5463,43400.0
2012-07-31 12:45:00,29.61,29.61,29.59,29.6,21800.0,24.5463,24.5463,24.5297,24.538,21800.0
2012-07-31 12:50:00,29.6,29.61,29.6,29.6,39400.0,24.538,24.5463,24.538,24.538,39400.0
2012-07-31 12:55:00,29.6,29.6,29.55,29.57,52000.0,24.538,24.538,24.4965,24.5131,52000.0
2012-07-31 13:00:00,29.56,29.57,29.54,29.56,54000.0,24.5048,24.5131,24.4883,24.5048,54000.0
2012-07-31 13:05:00,29.57,29.62,29.57,29.62,76200.0,24.5131,24.5546,24.5131,24.5546,76200.0
2012-07-31 13:10:00,29.61,29.63,29.6,29.63,17200.0,24.5463,24.5629,24.538,24.5629,17200.0
2012-07-31 13:15:00,29.63,29.64,29.61,29.61,27600.0,24.5629,24.5712,24.5463,24.5463,27600.0
2012-07-31 13:20:00,29.61,29.64,29.61,29.64,106600.0,24.5463,24.5712,24.5463,24.5712,106600.0
2012-07-31 13:25:00,29.64,29.73,29.64,29.73,115600.0,24.5712,24.6458,24.5712,24.6458,115600.0
2012-07-31 13:30:00,29.72,29.72,29.66,29.66,58200.0,24.6375,24.6375,24.5877,24.5877,58200.0
2012-07-31 13:35:00,29.66,29.69,29.66,29.68,46600.0,24.5877,24.6126,24.5877,24.6043,46600.0
2012-07-31 13:40:00,29.68,29.68,29.65,29.65,14200.0,24.6043,24.6043,24.5794,24.5794,14200.0
2012-07-31 13:45:00,29.65,29.65,29.64,29.65,12600.0,24.5794,24.5794,24.5712,24.5794,12600.0
2012-07-31 13:50:00,29.65,29.66,29.65,29.66,50600.0,24.5794,24.5877,24.5794,24.5877,50600.0
2012-07-31 13:55:00,29.65,29.66,29.63,29.64,16000.0,24.5794,24.5877,24.5629,24.5712,16000.0
2012-07-31 14:00:00,29.64,29.65,29.63,29.64,28200.0,24.5712,24.5794,24.5629,24.5712,28200.0
2012-07-31 14:05:00,29.65,29.66,29.64,29.65,20200.0,24.5794,24.5877,24.5712,24.5794,20200.0
2012-07-31 14:10:00,29.65,29.7,29.65,29.68,51200.0,24.5794,24.6209,24.5794,24.6043,51200.0
2012-07-31 14:15:00,29.68,29.68,29.67,29.67,23800.0,24.6043,24.6043,24.596,24.596,23800.0
2012-07-31 14:20:00,29.67,29.71,29.67,29.71,56400.0,24.596,24.6292,24.596,24.6292,56400.0
2012-07-31 14:25:00,29.71,29.71,29.68,29.69,21600.0,24.6292,24.6292,24.6043,24.6126,21600.0
2012-07-31 14:30:00,29.69,29.7,29.67,29.67,30200.0,24.6126,24.6209,24.596,24.596,30200.0
2012-07-31 14:35:00,29.67,29.7,29.67,29.67,72600.0,24.596,24.6209,24.596,24.596,72600.0
2012-07-31 14:40:00,29.68,29.68,29.67,29.67,39800.0,24.6043,24.6043,24.596,24.596,39800.0
2012-07-31 14:45:00,29.68,29.73,29.68,29.71,31200.0,24.6043,24.6458,24.6043,24.6292,31200.0
2012-07-31 14:50:00,29.71,29.72,29.69,29.7,27400.0,24.6292,24.6375,24.6126,24.6209,27400.0
2012-07-31 14:55:00,29.7,29.71,29.63,29.64,29000.0,24.6209,24.6292,24.5629,24.5712,29000.0
2012-07-31 15:00:00,29.63,29.63,29.6,29.61,28200.0,24.5629,24.5629,24.538,24.5463,28200.0
2012-07-31 15:05:00,29.61,29.63,29.6,29.62,36000.0,24.5463,24.5629,24.538,24.5546,36000.0
2012-07-31 15:10:00,29.61,29.63,29.6,29.61,35600.0,24.5463,24.5629,24.538,24.5463,35600.0
2012-07-31 15:15:00,29.6,29.61,29.6,29.6,60400.0,24.538,24.5463,24.538,24.538,60400.0
2012-07-31 15:20:00,29.61,29.61,29.6,29.61,24600.0,24.5463,24.5463,24.538,24.5463,24600.0
2012-07-31 15:25:00,29.61,29.66,29.61,29.65,89600.0,24.5463,24.5877,24.5463,24.5794,89600.0
2012-07-31 15:30:00,29.65,29.65,29.61,29.61,55000.0,24.5794,24.5794,24.5463,24.5463,55000.0
2012-07-31 15:35:00,29.61,29.62,29.59,29.59,94600.0,24.5463,24.5546,24.5297,24.5297,94600.0
2012-07-31 15:40:00,29.6,29.61,29.55,29.61,148400.0,24.538,24.5463,24.4965,24.5463,148400.0
2012-07-31 15:45:00,29.61,29.61,29.58,29.58,127000.0,24.5463,24.5463,24.5214,24.5214,127000.0
2012-07-31 15:50:00,29.58,29.63,29.57,29.59,213400.0,24.5214,24.5629,24.5131,24.5297,213400.0
2012-07-31 15:55:00,29.59,29.59,29.56,29.57,361400.0,24.5297,24.5297,24.5048,24.5131,361400.0
2012-08-01 09:30:00,29.72,29.78,29.68,29.69,73000.0,24.6375,24.6872,24.6043,24.6126,73000.0
2012-08-01 09:35:00,29.69,29.77,29.68,29.68,134800.0,24.6126,24.6789,24.6043,24.6043,134800.0
2012-08-01 09:40:00,29.69,29.73,29.63,29.64,167800.0,24.6126,24.6458,24.5629,24.5712,167800.0
2012-08-01 09:45:00,29.63,29.63,29.5,29.55,304000.0,24.5629,24.5629,24.4551,24.4965,304000.0
2012-08-01 09:50:00,29.55,29.6,29.51,29.56,53200.0,24.4965,24.538,24.4634,24.5048,53200.0
2012-08-01 09:55:00,29.56,29.61,29.56,29.61,73000.0,24.5048,24.5463,24.5048,24.5463,73000.0
2012-08-01 10:00:00,29.58,29.59,29.48,29.55,115600.0,24.5214,24.5297,24.4385,24.4965,115600.0
2012-08-01 10:05:00,29.53,29.56,29.52,29.56,60800.0,24.48,24.5048,24.4717,24.5048,60800.0
2012-08-01 10:10:00,29.55,29.57,29.45,29.47,92400.0,24.4965,24.5131,24.4136,24.4302,92400.0
2012-08-01 10:15:00,29.46,29.46,29.42,29.42,25800.0,24.4219,24.4219,24.3888,24.3888,25800.0
2012-08-01 10:20:00,29.42,29.45,29.37,29.41,467600.0,24.3888,24.4136,24.3473,24.3805,467600.0
2012-08-01 10:25:00,29.41,29.49,29.41,29.48,103000.0,24.3805,24.4468,24.3805,24.4385,103000.0
2012-08-01 10:30:00,29.48,29.5,29.47,29.48,31600.0,24.4385,24.4551,24.4302,24.4385,31600.0
2012-08-01 10:35:00,29.48,29.5,29.47,29.49,75200.0,24.4385,24.4551,24.4302,24.4468,75200.0
2012-08-01 10:40:00,29.5,29.52,29.49,29.49,34800.0,24.4551,24.4717,24.4468,24.4468,34800.0
2012-08-01 10:45:00,29.49,29.54,29.48,29.53,133200.0,24.4468,24.4883,24.4385,24.48,133200.0
2012-08-01 10:50:00,29.53,29.56,29.52,29.55,85800.0,24.48,24.5048,24.4717,24.4965,85800.0
2012-08-01 10:55:00,29.56,29.58,29.54,29.56,27800.0,24.5048,24.5214,24.4883,24.5048,27800.0
2012-08-01 11:00:00,29.56,29.57,29.53,29.53,22600.0,24.5048,24.5131,24.48,24.48,22600.0
2012-08-01 11:05:00,29.55,29.55,29.52,29.54,34200.0,24.4965,24.4965,24.4717,24.4883,34200.0
2012-08-01 11:10:00,29.54,29.55,29.47,29.47,46800.0,24.4883,24.4965,24.4302,24.4302,46800.0
2012-08-01 11:15:00,29.47,29.48,29.46,29.48,12400.0,24.4302,24.4385,24.4219,24.4385,12400.0
2012-08-01 11:20:00,29.47,29.47,29.45,29.46,18600.0,24.4302,24.4302,24.4136,24.4219,18600.0
2012-08-01 11:25:00,29.47,29.49,29.47,29.49,61200.0,24.4302,24.4468,24.4302,24.4468,61200.0
2012-08-01 11:30:00,29.49,29.52,29.49,29.5,13800.0,24.4468,24.4717,24.4468,24.4551,13800.0
2012-08-01 11:35:00,29.49,29.49,29.47,29.48,8000.0,24.4468,24.4468,24.4302,24.4385,8000.0
2012-08-01 11:40:00,29.49,29.5,29.48,29.49,5400.0,24.4468,24.4551,24.4385,24.4468,5400.0
2012-08-01 11:45:00,29.49,29.49,29.46,29.48,12800.0,24.4468,24.4468,24.4219,24.4385,12800.0
2012-08-01 11:50:00,29.48,29.49,29.48,29.49,12400.0,24.4385,24.4468,24.4385,24.4468,12400.0
2012-08-01 11:55:00,29.49,29.49,29.47,29.48,7400.0,24.4468,24.4468,24.4302,24.4385,7400.0
2012-08-01 12:00:00,29.47,29.48,29.46,29.47,23800.0,24.4302,24.4385,24.4219,24.4302,23800.0
2012-08-01 12:05:00,29.47,29.48,29.47,29.48,49800.0,24.4302,24.4385,24.4302,24.4385,49800.0
2012-08-01 12:10:00,29.47,29.48,29.45,29.45,70400.0,24.4302,24.4385,24.4136,24.4136,70400.0
2012-08-01 12:15:00,29.45,29.46,29.42,29.46,149600.0,24.4136,24.4219,24.3888,24.4219,149600.0
2012-08-01 12:20:00,29.46,29.46,29.45,29.45,21600.0,24.4219,24.4219,24.4136,24.4136,21600.0
2012-08-01 12:25:00,29.47,29.49,29.46,29.48,38800.0,24.4302,24.4468,24.4219,24.4385,38800.0
2012-08-01 12:30:00,29.48,29.48,29.47,29.47,10800.0,24.4385,24.4385,24.4302,24.4302,10800.0
2012-08-01 12:35:00,29.46,29.46,29.44,29.45,5000.0,24.4219,24.4219,24.4054,24.4136,5000.0
2012-08-01 12:40:00,29.46,29.47,29.46,29.47,9800.0,24.4219,24.4302,24.4219,24.4302,9800.0
2012-08-01 12:45:00,29.46,29.47,29.46,29.47,36200.0,24.4219,24.4302,24.4219,24.4302,36200.0
2012-08-01 12:50:00,29.47,29.5,29.46,29.49,135600.0,24.4302,24.4551,24.4219,24.4468,135600.0
2012-08-01 12:55:00,29.49,29.49,29.48,29.49,4800.0,24.4468,24.4468,24.4385,24.4468,4800.0
2012-08-01 13:00:00,29.49,29.54,29.49,29.53,40200.0,24.4468,24.4883,24.4468,24.48,40200.0
2012-08-01 13:05:00,29.53,29.54,29.51,29.51,13400.0,24.48,24.4883,24.4634,24.4634,13400.0
2012-08-01 13:10:00,29.5,29.5,29.48,29.48,6400.0,24.4551,24.4551,24.4385,24.4385,6400.0
2012-08-01 13:15:00,29.47,29.47,29.44,29.45,44000.0,24.4302,24.4302,24.4054,24.4136,44000.0
2012-08-01 13:20:00,29.45,29.47,29.43,29.45,74400.0,24.4136,24.4302,24.3971,24.4136,74400.0
2012-08-01 13:25:00,29.45,29.46,29.41,29.42,12800.0,24.4136,24.4219,24.3805,24.3888,12800.0
2012-08-01 13:30:00,29.42,29.42,29.41,29.41,51400.0,24.3888,24.3888,24.3805,24.3805,51400.0
2012-08-01 13:35:00,29.41,29.43,29.41,29.43,27200.0,24.3805,24.3971,24.3805,24.3971,27200.0
2012-08-01 13:40:00,29.42,29.43,29.42,29.43,18400.0,24.3888,24.3971,24.3888,24.3971,18400.0
2012-08-01 13:45:00,29.43,29.45,29.43,29.43,77400.0,24.3971,24.4136,24.3971,24.3971,77400.0
2012-08-01 13:50:00,29.43,29.44,29.43,29.44,3400.0,24.3971,24.4054,24.3971,24.4054,3400.0
2012-08-01 13:55:00,29.45,29.45,29.4,29.4,23400.0,24.4136,24.4136,24.3722,24.3722,23400.0
2012-08-01 14:00:00,29.39,29.39,29.38,29.39,27600.0,24.3639,24.3639,24.3556,24.3639,27600.0
2012-08-01 14:05:00,29.39,29.4,29.38,29.39,28000.0,24.3639,24.3722,24.3556,24.3639,28000.0
2012-08-01 14:10:00,29.39,29.39,29.25,29.31,116200.0,24.3639,24.3639,24.2478,24.2976,116200.0
2012-08-01 14:15:00,29.33,29.33,29.21,29.27,132800.0,24.3142,24.3142,24.2147,24.2644,132800.0
2012-08-01 14:20:00,29.27,29.37,29.26,29.35,172800.0,24.2644,24.3473,24.2561,24.3307,172800.0
2012-08-01 14:25:00,29.34,29.41,29.3,29.41,125800.0,24.3225,24.3805,24.2893,24.3805,125800.0
2012-08-01 14:30:00,29.4,29.41,29.35,29.35,125600.0,24.3722,24.3805,24.3307,24.3307,125600.0
2012-08-01 14:35:00,29.35,29.38,29.33,29.34,90400.0,24.3307,24.3556,24.3142,24.3225,90400.0
2012-08-01 14:40:00,29.34,29.36,29.31,29.31,101000.0,24.3225,24.339,24.2976,24.2976,101000.0
2012-08-01 14:45:00,29.32,29.33,29.27,29.28,94800.0,24.3059,24.3142,24.2644,24.2727,94800.0
2012-08-01 14:50:00,29.28,29.33,29.28,29.3,193400.0,24.2727,24.3142,24.2727,24.2893,193400.0
2012-08-01 14:55:00,29.3,29.32,29.29,29.3,76200.0,24.2893,24.3059,24.281,24.2893,76200.0
2012-08-01 15:00:00,29.31,29.32,29.29,29.29,154000.0,24.2976,24.3059,24.281,24.281,154000.0
2012-08-01 15:05:00,29.3,29.35,29.3,29.34,138200.0,24.2893,24.3307,24.2893,24.3225,138200.0
2012-08-01 15:10:00,29.34,29.37,29.34,29.34,99800.0,24.3225,24.3473,24.3225,24.3225,99800.0
2012-08-01 15:15:00,29.34,29.36,29.33,29.36,94800.0,24.3225,24.339,24.3142,24.339,94800.0
2012-08-01 15:20:00,29.34,29.37,29.34,29.37,102600.0,24.3225,24.3473,24.3225,24.3473,102600.0
2012-08-01 15:25:00,29.37,29.43,29.36,29.42,80600.0,24.3473,24.3971,24.339,24.3888,80600.0
2012-08-01 15:30:00,29.42,29.43,29.38,29.39,123600.0,24.3888,24.3971,24.3556,24.3639,123600.0
2012-08-01 15:35:00,29.39,29.39,29.34,29.36,191200.0,24.3639,24.3639,24.3225,24.339,191200.0
2012-08-01 15:40:00,29.36,29.37,29.34,29.35,226400.0,24.339,24.3473,24.3225,24.3307,226400.0
2012-08-01 15:45:00,29.35,29.35,29.27,29.28,268800.0,24.3307,24.3307,24.2644,24.2727,268800.0
2012-08-01 15:50:00,29.28,29.31,29.26,29.3,287800.0,24.2727,24.2976,24.2561,24.2893,287800.0
2012-08-01 15:55:00,29.3,29.3,29.21,29.24,511000.0,24.2893,24.2893,24.2147,24.2396,511000.0
2012-08-02 09:30:00,28.86,29.07,28.73,29.07,284800.0,23.9245,24.0986,23.8168,24.0986,284800.0
2012-08-02 09:35:00,29.07,29.23,29.06,29.17,530600.0,24.0986,24.2313,24.0903,24.1815,530600.0
2012-08-02 09:40:00,29.17,29.28,29.16,29.27,505800.0,24.1815,24.2727,24.1732,24.2644,505800.0
2012-08-02 09:45:00,29.27,29.38,29.26,29.35,330800.0,24.2644,24.3556,24.2561,24.3307,330800.0
2012-08-02 09:50:00,29.35,29.35,29.24,29.26,180600.0,24.3307,24.3307,24.2396,24.2561,180600.0
2012-08-02 09:55:00,29.25,29.36,29.25,29.33,261800.0,24.2478,24.339,24.2478,24.3142,261800.0
2012-08-02 10:00:00,29.33,29.38,29.25,29.25,265600.0,24.3142,24.3556,24.2478,24.2478,265600.0
2012-08-02 10:05:00,29.26,29.36,29.25,29.36,132400.0,24.2561,24.339,24.2478,24.339,132400.0
2012-08-02 10:10:00,29.36,29.36,29.3,29.3,36800.0,24.339,24.339,24.2893,24.2893,36800.0
2012-08-02 10:15:00,29.31,29.33,29.25,29.25,74800.0,24.2976,24.3142,24.2478,24.2478,74800.0
2012-08-02 10:20:00,29.25,29.28,29.24,29.25,37200.0,24.2478,24.2727,24.2396,24.2478,37200.0
2012-08-02 10:25:00,29.24,29.3,29.23,29.27,100200.0,24.2396,24.2893,24.2313,24.2644,100200.0
2012-08-02 10:30:00,29.27,29.28,29.25,29.25,106000.0,24.2644,24.2727,24.2478,24.2478,106000.0
2012-08-02 10:35:00,29.25,29.26,29.17,29.17,27200.0,24.2478,24.2561,24.1815,24.1815,27200.0
2012-08-02 10:40:00,29.17,29.18,29.13,29.14,49400.0,24.1815,24.1898,24.1484,24.1567,49400.0
2012-08-02 10:45:00,29.14,29.24,29.14,29.24,215200.0,24.1567,24.2396,24.1567,24.2396,215200.0
2012-08-02 10:50:00,29.24,29.28,29.22,29.25,255000.0,24.2396,24.2727,24.223,24.2478,255000.0
2012-08-02 10:55:00,29.22,29.23,29.11,29.14,355000.0,24.223,24.2313,24.1318,24.1567,355000.0
2012-08-02 11:00:00,29.14,29.15,29.04,29.06,156600.0,24.1567,24.1649,24.0738,24.0903,156600.0
2012-08-02 11:05:00,29.06,29.08,29.04,29.04,129600.0,24.0903,24.1069,24.0738,24.0738,129600.0
2012-08-02 11:10:00,29.03,29.05,29.01,29.05,298000.0,24.0655,24.0821,24.0489,24.0821,298000.0
2012-08-02 11:15:00,29.05,29.05,29.01,29.02,212800.0,24.0821,24.0821,24.0489,24.0572,212800.0
2012-08-02 11:20:00,29.02,29.02,28.93,28.93,127000.0,24.0572,24.0572,23.9826,23.9826,127000.0
2012-08-02 11:25:00,28.93,28.99,28.9,28.99,180200.0,23.9826,24.0323,23.9577,24.0323,180200.0
2012-08-02 11:30:00,28.99,28.99,28.9,28.9,45800.0,24.0323,24.0323,23.9577,23.9577,45800.0
2012-08-02 11:35:00,28.9,28.96,28.9,28.93,224400.0,23.9577,24.0074,23.9577,23.9826,224400.0
2012-08-02 11:40:00,28.93,28.94,28.86,28.87,118400.0,23.9826,23.9909,23.9245,23.9328,118400.0
2012-08-02 11:45:00,28.87,28.89,28.83,28.85,125200.0,23.9328,23.9494,23.8997,23.9163,125200.0
2012-08-02 11:50:00,28.85,28.86,28.79,28.81,252800.0,23.9163,23.9245,23.8665,23.8831,252800.0
2012-08-02 11:55:00,28.81,28.92,28.81,28.91,128800.0,23.8831,23.9743,23.8831,23.966,128800.0
2012-08-02 12:00:00,28.92,28.99,28.9,28.98,288000.0,23.9743,24.0323,23.9577,24.024,288000.0
2012-08-02 12:05:00,28.98,28.98,28.93,28.95,72200.0,24.024,24.024,23.9826,23.9992,72200.0
2012-08-02 12:10:00,28.96,28.96,28.93,28.93,34400.0,24.0074,24.0074,23.9826,23.9826,34400.0
2012-08-02 12:15:00,28.92,28.93,28.91,28.93,25200.0,23.9743,23.9826,23.966,23.9826,25200.0
2012-08-02 12:20:00,28.94,28.96,28.92,28.94,163400.0,23.9909,24.0074,23.9743,23.9909,163400.0
2012-08-02 12:25:00,28.95,28.96,28.93,28.95,41800.0,23.9992,24.0074,23.9826,23.9992,41800.0
2012-08-02 12:30:00,28.94,28.94,28.83,28.85,35600.0,23.9909,23.9909,23.8997,23.9163,35600.0
2012-08-02 12:35:00,28.85,28.91,28.84,28.89,15600.0,23.9163,23.966,23.908,23.9494,15600.0
2012-08-02 12:40:00,28.89,28.91,28.85,28.85,365000.0,23.9494,23.966,23.9163,23.9163,365000.0
2012-08-02 12:45:00,28.85,28.85,28.81,28.82,132800.0,23.9163,23.9163,23.8831,23.8914,132800.0
2012-08-02 12:50:00,28.83,28.83,28.81,28.82,45600.0,23.8997,23.8997,23.8831,23.8914,45600.0
2012-08-02 12:55:00,28.82,28.89,28.81,28.88,41800.0,23.8914,23.9494,23.8831,23.9411,41800.0
2012-08-02 13:00:00,28.88,28.88,28.84,28.85,47400.0,23.9411,23.9411,23.908,23.9163,47400.0
2012-08-02 13:05:00,28.85,28.9,28.85,28.9,39200.0,23.9163,23.9577,23.9163,23.9577,39200.0
2012-08-02 13:10:00,28.9,28.92,28.9,28.91,157400.0,23.9577,23.9743,23.9577,23.966,157400.0
2012-08-02 13:15:00,28.91,28.93,28.89,28.91,89400.0,23.966,23.9826,23.9494,23.966,89400.0
2012-08-02 13:20:00,28.93,28.93,28.9,28.9,19600.0,23.9826,23.9826,23.9577,23.9577,19600.0
2012-08-02 13:25:00,28.9,28.91,28.88,28.88,33800.0,23.9577,23.966,23.9411,23.9411,33800.0
2012-08-02 13:30:00,28.87,28.88,28.86,28.87,35400.0,23.9328,23.9411,23.9245,23.9328,35400.0
2012-08-02 13:35:00,28.87,28.88,28.84,28.85,41600.0,23.9328,23.9411,23.908,23.9163,41600.0
2012-08-02 13:40:00,28.85,28.92,28.84,28.91,174400.0,23.9163,23.9743,23.908,23.966,174400.0
2012-08-02 13:45:00,28.91,28.93,28.91,28.93,131200.0,23.966,23.9826,23.966,23.9826,131200.0
2012-08-02 13:50:00,28.93,28.96,28.91,28.91,74600.0,23.9826,24.0074,23.966,23.966,74600.0
2012-08-02 13:55:00,28.9,28.91,28.86,28.86,9000.0,23.9577,23.966,23.9245,23.9245,9000.0
2012-08-02 14:00:00,28.85,28.86,28.83,28.84,36200.0,23.9163,23.9245,23.8997,23.908,36200.0
2012-08-02 14:05:00,28.84,28.85,28.83,28.85,39400.0,23.908,23.9163,23.8997,23.9163,39400.0
2012-08-02 14:10:00,28.84,28.85,28.81,28.81,33400.0,23.908,23.9163,23.8831,23.8831,33400.0
2012-08-02 14:15:00,28.81,28.84,28.8,28.83,32600.0,23.8831,23.908,23.8748,23.8997,32600.0
2012-08-02 14:20:00,28.83,28.86,28.83,28.86,24000.0,23.8997,23.9245,23.8997,23.9245,24000.0
2012-08-02 14:25:00,28.86,28.91,28.86,28.89,82000.0,23.9245,23.966,23.9245,23.9494,82000.0
2012-08-02 14:30:00,28.88,28.92,28.87,28.91,64200.0,23.9411,23.9743,23.9328,23.966,64200.0
2012-08-02 14:35:00,28.91,28.99,28.89,28.99,153800.0,23.966,24.0323,23.9494,24.0323,153800.0
2012-08-02 14:40:00,28.99,28.99,28.94,28.94,39200.0,24.0323,24.0323,23.9909,23.9909,39200.0
2012-08-02 14:45:00,28.95,28.96,28.93,28.94,43200.0,23.9992,24.0074,23.9826,23.9909,43200.0
2012-08-02 14:50:00,28.93,28.94,28.91,28.92,32400.0,23.9826,23.9909,23.966,23.9743,32400.0
2012-08-02 14:55:00,28.92,28.96,28.92,28.93,49400.0,23.9743,24.0074,23.9743,23.9826,49400.0
2012-08-02 15:00:00,28.94,28.98,28.94,28.98,47800.0,23.9909,24.024,23.9909,24.024,47800.0
2012-08-02 15:05:00,28.98,29.0,28.97,29.0,300000.0,24.024,24.0406,24.0157,24.0406,300000.0
2012-08-02 15:10:00,29.0,29.03,29.0,29.0,189000.0,24.0406,24.0655,24.0406,24.0406,189000.0
2012-08-02 15:15:00,29.0,29.0,28.97,29.0,91000.0,24.0406,24.0406,24.0157,24.0406,91000.0
2012-08-02 15:20:00,29.0,29.02,28.98,28.99,78000.0,24.0406,24.0572,24.024,24.0323,78000.0
2012-08-02 15:25:00,29.0,29.05,29.0,29.02,143800.0,24.0406,24.0821,24.0406,24.0572,143800.0
2012-08-02 15:30:00,29.02,29.06,29.02,29.05,169200.0,24.0572,24.0903,24.0572,24.0821,169200.0
2012-08-02 15:35:00,29.04,29.06,29.03,29.05,179400.0,24.0738,24.0903,24.0655,24.0821,179400.0
2012-08-02 15:40:00,29.05,29.05,28.99,29.03,141400.0,24.0821,24.0821,24.0323,24.0655,141400.0
2012-08-02 15:45:00,29.03,29.03,28.97,29.0,304200.0,24.0655,24.0655,24.0157,24.0406,304200.0
2012-08-02 15:50:00,29.0,29.02,28.98,29.01,328600.0,24.0406,24.0572,24.024,24.0489,328600.0
2012-08-02 15:55:00,29.01,29.04,29.01,29.02,319400.0,24.0489,24.0738,24.0489,24.0572,319400.0
2012-08-03 09:30:00,29.51,29.7,29.48,29.52,158000.0,24.4634,24.6209,24.4385,24.4717,158000.0
2012-08-03 09:35:00,29.54,29.61,29.5,29.51,149800.0,24.4883,24.5463,24.4551,24.4634,149800.0
2012-08-03 09:40:00,29.51,29.61,29.5,29.57,200200.0,24.4634,24.5463,24.4551,24.5131,200200.0
2012-08-03 09:45:00,29.58,29.59,29.5,29.54,168200.0,24.5214,24.5297,24.4551,24.4883,168200.0
2012-08-03 09:50:00,29.54,29.62,29.54,29.61,193200.0,24.4883,24.5546,24.4883,24.5463,193200.0
2012-08-03 09:55:00,29.62,29.66,29.62,29.66,111000.0,24.5546,24.5877,24.5546,24.5877,111000.0
2012-08-03 10:00:00,29.66,29.68,29.6,29.63,112400.0,24.5877,24.6043,24.538,24.5629,112400.0
2012-08-03 10:05:00,29.63,29.67,29.63,29.65,54600.0,24.5629,24.596,24.5629,24.5794,54600.0
2012-08-03 10:10:00,29.65,29.65,29.62,29.64,66200.0,24.5794,24.5794,24.5546,24.5712,66200.0
2012-08-03 10:15:00,29.64,29.66,29.61,29.63,178400.0,24.5712,24.5877,24.5463,24.5629,178400.0
2012-08-03 10:20:00,29.62,29.66,29.61,29.65,34000.0,24.5546,24.5877,24.5463,24.5794,34000.0
2012-08-03 10:25:00,29.65,29.71,29.63,29.7,133400.0,24.5794,24.6292,24.5629,24.6209,133400.0
2012-08-03 10:30:00,29.7,29.72,29.67,29.7,281200.0,24.6209,24.6375,24.596,24.6209,281200.0
2012-08-03 10:35:00,29.7,29.71,29.65,29.66,62800.0,24.6209,24.6292,24.5794,24.5877,62800.0
2012-08-03 10:40:00,29.67,29.69,29.64,29.66,207800.0,24.596,24.6126,24.5712,24.5877,207800.0
2012-08-03 10:45:00,29.67,29.67,29.63,29.64,178600.0,24.596,24.596,24.5629,24.5712,178600.0
2012-08-03 10:50:00,29.64,29.65,29.59,29.61,47800.0,24.5712,24.5794,24.5297,24.5463,47800.0
2012-08-03 10:55:00,29.61,29.63,29.61,29.62,37000.0,24.5463,24.5629,24.5463,24.5546,37000.0
2012-08-03 11:00:00,29.61,29.62,29.61,29.61,42200.0,24.5463,24.5546,24.5463,24.5463,42200.0
2012-08-03 11:05:00,29.61,29.62,29.6,29.61,32400.0,24.5463,24.5546,24.538,24.5463,32400.0
2012-08-03 11:10:00,29.61,29.67,29.61,29.66,32200.0,24.5463,24.596,24.5463,24.5877,32200.0
2012-08-03 11:15:00,29.66,29.68,29.64,29.64,53200.0,24.5877,24.6043,24.5712,24.5712,53200.0
2012-08-03 11:20:00,29.64,29.67,29.64,29.66,14400.0,24.5712,24.596,24.5712,24.5877,14400.0
2012-08-03 11:25:00,29.66,29.72,29.66,29.71,190800.0,24.5877,24.6375,24.5877,24.6292,190800.0
2012-08-03 11:30:00,29.71,29.71,29.68,29.69,43800.0,24.6292,24.6292,24.6043,24.6126,43800.0
2012-08-03 11:35:00,29.7,29.7,29.68,29.7,37800.0,24.6209,24.6209,24.6043,24.6209,37800.0
2012-08-03 11:40:00,29.7,29.7,29.67,29.68,37600.0,24.6209,24.6209,24.596,24.6043,37600.0
2012-08-03 11:45:00,29.68,29.69,29.66,29.68,43000.0,24.6043,24.6126,24.5877,24.6043,43000.0
2012-08-03 11:50:00,29.68,29.73,29.68,29.73,101000.0,24.6043,24.6458,24.6043,24.6458,101000.0
2012-08-03 11:55:00,29.73,29.75,29.72,29.75,41400.0,24.6458,24.6623,24.6375,24.6623,41400.0
2012-08-03 12:00:00,29.75,29.76,29.73,29.75,64200.0,24.6623,24.6706,24.6458,24.6623,64200.0
2012-08-03 12:05:00,29.75,29.75,29.72,29.73,30200.0,24.6623,24.6623,24.6375,24.6458,30200.0
2012-08-03 12:10:00,29.73,29.73,29.69,29.71,44800.0,24.6458,24.6458,24.6126,24.6292,44800.0
2012-08-03 12:15:00,29.71,29.71,29.68,29.71,43000.0,24.6292,24.6292,24.6043,24.6292,43000.0
2012-08-03 12:20:00,29.71,29.72,29.71,29.72,18400.0,24.6292,24.6375,24.6292,24.6375,18400.0
2012-08-03 12:25:00,29.71,29.73,29.7,29.73,4600.0,24.6292,24.6458,24.6209,24.6458,4600.0
2012-08-03 12:30:00,29.73,29.73,29.7,29.71,4800.0,24.6458,24.6458,24.6209,24.6292,4800.0
2012-08-03 12:35:00,29.71,29.72,29.7,29.72,22600.0,24.6292,24.6375,24.6209,24.6375,22600.0
2012-08-03 12:40:00,29.72,29.73,29.7,29.71,38200.0,24.6375,24.6458,24.6209,24.6292,38200.0
2012-08-03 12:45:00,29.72,29.73,29.71,29.72,56400.0,24.6375,24.6458,24.6292,24.6375,56400.0
2012-08-03 12:50:00,29.72,29.74,29.71,29.74,28000.0,24.6375,24.6541,24.6292,24.6541,28000.0
2012-08-03 12:55:00,29.74,29.75,29.71,29.72,31200.0,24.6541,24.6623,24.6292,24.6375,31200.0
2012-08-03 13:00:00,29.72,29.72,29.7,29.72,11400.0,24.6375,24.6375,24.6209,24.6375,11400.0
2012-08-03 13:05:00,29.71,29.71,29.69,29.7,16000.0,24.6292,24.6292,24.6126,24.6209,16000.0
2012-08-03 13:10:00,29.7,29.72,29.7,29.72,63000.0,24.6209,24.6375,24.6209,24.6375,63000.0
2012-08-03 13:15:00,29.72,29.73,29.71,29.71,11200.0,24.6375,24.6458,24.6292,24.6292,11200.0
2012-08-03 13:20:00,29.71,29.71,29.69,29.7,13800.0,24.6292,24.6292,24.6126,24.6209,13800.0
2012-08-03 13:25:00,29.69,29.7,29.69,29.7,2600.0,24.6126,24.6209,24.6126,24.6209,2600.0
2012-08-03 13:30:00,29.7,29.71,29.68,29.71,22600.0,24.6209,24.6292,24.6043,24.6292,22600.0
2012-08-03 13:35:00,29.71,29.72,29.7,29.71,62000.0,24.6292,24.6375,24.6209,24.6292,62000.0
2012-08-03 13:40:00,29.71,29.72,29.71,29.71,16000.0,24.6292,24.6375,24.6292,24.6292,16000.0
2012-08-03 13:45:00,29.71,29.72,29.71,29.71,25200.0,24.6292,24.6375,24.6292,24.6292,25200.0
2012-08-03 13:50:00,29.71,29.71,29.68,29.69,11600.0,24.6292,24.6292,24.6043,24.6126,11600.0
2012-08-03 13:55:00,29.68,29.7,29.67,29.68,13200.0,24.6043,24.6209,24.596,24.6043,13200.0
2012-08-03 14:00:00,29.68,29.7,29.68,29.7,6400.0,24.6043,24.6209,24.6043,24.6209,6400.0
2012-08-03 14:05:00,29.69,29.71,29.69,29.7,10800.0,24.6126,24.6292,24.6126,24.6209,10800.0
2012-08-03 14:10:00,29.7,29.72,29.7,29.72,11000.0,24.6209,24.6375,24.6209,24.6375,11000.0
2012-08-03 14:15:00,29.72,29.73,29.71,29.73,35000.0,24.6375,24.6458,24.6292,24.6458,35000.0
2012-08-03 14:20:00,29.73,29.76,29.73,29.75,81200.0,24.6458,24.6706,24.6458,24.6623,81200.0
2012-08-03 14:25:00,29.75,29.75,29.74,29.74,25800.0,24.6623,24.6623,24.6541,24.6541,25800.0
2012-08-03 14:30:00,29.74,29.74,29.68,29.68,48000.0,24.6541,24.6541,24.6043,24.6043,48000.0
2012-08-03 14:35:00,29.69,29.71,29.68,29.69,33200.0,24.6126,24.6292,24.6043,24.6126,33200.0
2012-08-03 14:40:00,29.68,29.71,29.67,29.71,49000.0,24.6043,24.6292,24.596,24.6292,49000.0
2012-08-03 14:45:00,29.71,29.71,29.68,29.68,53200.0,24.6292,24.6292,24.6043,24.6043,53200.0
2012-08-03 14:50:00,29.68,29.68,29.67,29.68,58800.0,24.6043,24.6043,24.596,24.6043,58800.0
2012-08-03 14:55:00,29.69,29.69,29.67,29.68,28800.0,24.6126,24.6126,24.596,24.6043,28800.0
2012-08-03 15:00:00,29.68,29.72,29.68,29.72,21000.0,24.6043,24.6375,24.6043,24.6375,21000.0
2012-08-03 15:05:00,29.71,29.71,29.7,29.71,12800.0,24.6292,24.6292,24.6209,24.6292,12800.0
2012-08-03 15:10:00,29.71,29.72,29.68,29.69,30400.0,24.6292,24.6375,24.6043,24.6126,30400.0
2012-08-03 15:15:00,29.69,29.69,29.68,29.68,29600.0,24.6126,24.6126,24.6043,24.6043,29600.0
2012-08-03 15:20:00,29.68,29.7,29.68,29.7,20400.0,24.6043,24.6209,24.6043,24.6209,20400.0
2012-08-03 15:25:00,29.7,29.7,29.67,29.67,44400.0,24.6209,24.6209,24.596,24.596,44400.0
2012-08-03 15:30:00,29.68,29.68,29.65,29.66,66200.0,24.6043,24.6043,24.5794,24.5877,66200.0
2012-08-03 15:35:00,29.65,29.66,29.61,29.63,157600.0,24.5794,24.5877,24.5463,24.5629,157600.0
2012-08-03 15:40:00,29.63,29.64,29.61,29.63,231600.0,24.5629,24.5712,24.5463,24.5629,231600.0
2012-08-03 15:45:00,29.63,29.68,29.62,29.68,163400.0,24.5629,24.6043,24.5546,24.6043,163400.0
2012-08-03 15:50:00,29.68,29.68,29.64,29.66,253200.0,24.6043,24.6043,24.5712,24.5877,253200.0
2012-08-03 15:55:00,29.66,29.68,29.65,29.68,506600.0,24.5877,24.6043,24.5794,24.6043,506600.0
2012-08-06 09:30:00,29.9,29.9,29.78,29.84,195800.0,24.7867,24.7867,24.6872,24.737,195800.0
2012-08-06 09:35:00,29.84,29.93,29.84,29.93,129600.0,24.737,24.8116,24.737,24.8116,129600.0
2012-08-06 09:40:00,29.93,29.96,29.92,29.96,296200.0,24.8116,24.8364,24.8033,24.8364,296200.0
2012-08-06 09:45:00,29.96,29.96,29.94,29.96,123800.0,24.8364,24.8364,24.8198,24.8364,123800.0
2012-08-06 09:50:00,29.97,29.99,29.95,29.95,36200.0,24.8447,24.8613,24.8281,24.8281,36200.0
2012-08-06 09:55:00,29.95,29.96,29.93,29.93,35000.0,24.8281,24.8364,24.8116,24.8116,35000.0
2012-08-06 10:00:00,29.93,29.98,29.93,29.98,21200.0,24.8116,24.853,24.8116,24.853,21200.0
2012-08-06 10:05:00,29.98,30.05,29.98,30.05,209000.0,24.853,24.911,24.853,24.911,209000.0
2012-08-06 10:10:00,30.04,30.05,29.98,29.98,79400.0,24.9027,24.911,24.853,24.853,79400.0
2012-08-06 10:15:00,29.98,29.99,29.96,29.99,50600.0,24.853,24.8613,24.8364,24.8613,50600.0
2012-08-06 10:20:00,29.99,29.99,29.96,29.96,35800.0,24.8613,24.8613,24.8364,24.8364,35800.0
2012-08-06 10:25:00,29.94,29.96,29.94,29.95,28400.0,24.8198,24.8364,24.8198,24.8281,28400.0
2012-08-06 10:30:00,29.97,30.0,29.95,29.95,37800.0,24.8447,24.8696,24.8281,24.8281,37800.0
2012-08-06 10:35:00,29.95,29.98,29.93,29.93,37400.0,24.8281,24.853,24.8116,24.8116,37400.0
2012-08-06 10:40:00,29.93,29.95,29.93,29.95,39600.0,24.8116,24.8281,24.8116,24.8281,39600.0
2012-08-06 10:45:00,29.95,29.95,29.92,29.95,26400.0,24.8281,24.8281,24.8033,24.8281,26400.0
2012-08-06 10:50:00,29.95,29.97,29.93,29.94,39400.0,24.8281,24.8447,24.8116,24.8198,39400.0
2012-08-06 10:55:00,29.93,29.95,29.91,29.91,79400.0,24.8116,24.8281,24.795,24.795,79400.0
2012-08-06 11:00:00,29.91,29.94,29.91,29.93,37800.0,24.795,24.8198,24.795,24.8116,37800.0
2012-08-06 11:05:00,29.93,29.94,29.93,29.93,24200.0,24.8116,24.8198,24.8116,24.8116,24200.0
2012-08-06 11:10:00,29.93,29.94,29.9,29.94,39400.0,24.8116,24.8198,24.7867,24.8198,39400.0
2012-08-06 11:15:00,29.94,29.95,29.92,29.93,37400.0,24.8198,24.8281,24.8033,24.8116,37400.0
2012-08-06 11:20:00,29.93,29.96,29.93,29.95,39600.0,24.8116,24.8364,24.8116,24.8281,39600.0
2012-08-06 11:25:00,29.96,29.99,29.92,29.92,91400.0,24.8364,24.8613,24.8033,24.8033,91400.0
2012-08-06 11:30:00,29.91,29.96,29.9,29.96,63400.0,24.795,24.8364,24.7867,24.8364,63400.0
2012-08-06 11:35:00,29.96,29.97,29.95,29.96,23600.0,24.8364,24.8447,24.8281,24.8364,23600.0
2012-08-06 11:40:00,29.96,29.96,29.93,29.93,20200.0,24.8364,24.8364,24.8116,24.8116,20200.0
2012-08-06 11:45:00,29.93,29.94,29.92,29.93,27600.0,24.8116,24.8198,24.8033,24.8116,27600.0
2012-08-06 11:50:00,29.93,29.95,29.93,29.94,22400.0,24.8116,24.8281,24.8116,24.8198,22400.0
2012-08-06 11:55:00,29.95,29.97,29.95,29.96,19200.0,24.8281,24.8447,24.8281,24.8364,19200.0
2012-08-06 12:00:00,29.96,29.97,29.93,29.94,33200.0,24.8364,24.8447,24.8116,24.8198,33200.0
2012-08-06 12:05:00,29.93,29.95,29.93,29.93,18200.0,24.8116,24.8281,24.8116,24.8116,18200.0
2012-08-06 12:10:00,29.93,29.95,29.93,29.95,24800.0,24.8116,24.8281,24.8116,24.8281,24800.0
2012-08-06 12:15:00,29.95,29.97,29.93,29.97,29000.0,24.8281,24.8447,24.8116,24.8447,29000.0
2012-08-06 12:20:00,29.97,29.98,29.96,29.97,37600.0,24.8447,24.853,24.8364,24.8447,37600.0
2012-08-06 12:25:00,29.97,29.99,29.97,29.99,49400.0,24.8447,24.8613,24.8447,24.8613,49400.0
2012-08-06 12:30:00,29.98,30.0,29.98,30.0,40200.0,24.853,24.8696,24.853,24.8696,40200.0
2012-08-06 12:35:00,30.0,30.02,30.0,30.01,60800.0,24.8696,24.8862,24.8696,24.8779,60800.0
2012-08-06 12:40:00,30.01,30.02,30.0,30.01,35800.0,24.8779,24.8862,24.8696,24.8779,35800.0
2012-08-06 12:45:00,30.0,30.02,29.99,30.02,23600.0,24.8696,24.8862,24.8613,24.8862,23600.0
2012-08-06 12:50:00,30.02,30.03,30.01,30.02,49600.0,24.8862,24.8945,24.8779,24.8862,49600.0
2012-08-06 12:55:00,30.02,30.02,30.0,30.02,54200.0,24.8862,24.8862,24.8696,24.8862,54200.0
2012-08-06 13:00:00,30.01,30.01,30.0,30.0,24800.0,24.8779,24.8779,24.8696,24.8696,24800.0
2012-08-06 13:05:00,30.0,30.01,29.99,30.0,37400.0,24.8696,24.8779,24.8613,24.8696,37400.0
2012-08-06 13:10:00,30.0,30.0,29.97,29.99,30800.0,24.8696,24.8696,24.8447,24.8613,30800.0
2012-08-06 13:15:00,29.99,30.0,29.97,29.98,19600.0,24.8613,24.8696,24.8447,24.853,19600.0
2012-08-06 13:20:00,29.98,29.98,29.95,29.97,17800.0,24.853,24.853,24.8281,24.8447,17800.0
2012-08-06 13:25:00,29.96,29.99,29.96,29.99,31000.0,24.8364,24.8613,24.8364,24.8613,31000.0
2012-08-06 13:30:00,29.99,29.99,29.98,29.98,30000.0,24.8613,24.8613,24.853,24.853,30000.0
2012-08-06 13:35:00,29.98,29.98,29.94,29.95,87600.0,24.853,24.853,24.8198,24.8281,87600.0
2012-08-06 13:40:00,29.95,29.96,29.95,29.95,45800.0,24.8281,24.8364,24.8281,24.8281,45800.0
2012-08-06 13:45:00,29.96,29.97,29.93,29.93,30200.0,24.8364,24.8447,24.8116,24.8116,30200.0
2012-08-06 13:50:00,29.93,29.95,29.93,29.94,28600.0,24.8116,24.8281,24.8116,24.8198,28600.0
2012-08-06 13:55:00,29.94,29.95,29.93,29.93,46000.0,24.8198,24.8281,24.8116,24.8116,46000.0
2012-08-06 14:00:00,29.93,29.94,29.93,29.93,56800.0,24.8116,24.8198,24.8116,24.8116,56800.0
2012-08-06 14:05:00,29.93,29.95,29.93,29.94,76800.0,24.8116,24.8281,24.8116,24.8198,76800.0
2012-08-06 14:10:00,29.93,29.97,29.93,29.96,30800.0,24.8116,24.8447,24.8116,24.8364,30800.0
2012-08-06 14:15:00,29.97,29.97,29.94,29.96,33800.0,24.8447,24.8447,24.8198,24.8364,33800.0
2012-08-06 14:20:00,29.96,29.96,29.93,29.94,68600.0,24.8364,24.8364,24.8116,24.8198,68600.0
2012-08-06 14:25:00,29.95,29.97,29.95,29.95,31200.0,24.8281,24.8447,24.8281,24.8281,31200.0
2012-08-06 14:30:00,29.94,29.96,29.93,29.94,76200.0,24.8198,24.8364,24.8116,24.8198,76200.0
2012-08-06 14:35:00,29.93,29.95,29.92,29.93,29200.0,24.8116,24.8281,24.8033,24.8116,29200.0
2012-08-06 14:40:00,29.94,29.95,29.93,29.95,23400.0,24.8198,24.8281,24.8116,24.8281,23400.0
2012-08-06 14:45:00,29.94,29.95,29.94,29.95,26800.0,24.8198,24.8281,24.8198,24.8281,26800.0
2012-08-06 14:50:00,29.95,29.96,29.94,29.94,56800.0,24.8281,24.8364,24.8198,24.8198,56800.0
2012-08-06 14:55:00,29.94,29.95,29.92,29.93,82600.0,24.8198,24.8281,24.8033,24.8116,82600.0
2012-08-06 15:00:00,29.93,29.95,29.93,29.94,25200.0,24.8116,24.8281,24.8116,24.8198,25200.0
2012-08-06 15:05:00,29.94,29.95,29.92,29.94,43000.0,24.8198,24.8281,24.8033,24.8198,43000.0
2012-08-06 15:10:00,29.93,29.95,29.93,29.94,35400.0,24.8116,24.8281,24.8116,24.8198,35400.0
2012-08-06 15:15:00,29.94,29.95,29.9,29.93,50200.0,24.8198,24.8281,24.7867,24.8116,50200.0
2012-08-06 15:20:00,29.92,29.95,29.92,29.95,48000.0,24.8033,24.8281,24.8033,24.8281,48000.0
2012-08-06 15:25:00,29.95,29.95,29.93,29.95,53800.0,24.8281,24.8281,24.8116,24.8281,53800.0
2012-08-06 15:30:00,29.95,29.96,29.93,29.95,102600.0,24.8281,24.8364,24.8116,24.8281,102600.0
2012-08-06 15:35:00,29.95,29.96,29.92,29.96,92600.0,24.8281,24.8364,24.8033,24.8364,92600.0
2012-08-06 15:40:00,29.96,29.96,29.93,29.93,112400.0,24.8364,24.8364,24.8116,24.8116,112400.0
2012-08-06 15:45:00,29.93,29.94,29.91,29.93,182200.0,24.8116,24.8198,24.795,24.8116,182200.0
2012-08-06 15:50:00,29.93,29.93,29.89,29.91,211000.0,24.8116,24.8116,24.7784,24.795,211000.0
2012-08-06 15:55:00,29.91,29.91,29.86,29.88,740800.0,24.795,24.795,24.7535,24.7701,740800.0
2012-08-07 09:30:00,30.03,30.19,30.02,30.15,260400.0,24.8945,25.0271,24.8862,24.9939,260400.0
2012-08-07 09:35:00,30.15,30.15,30.11,30.11,94400.0,24.9939,24.9939,24.9608,24.9608,94400.0
2012-08-07 09:40:00,30.1,30.16,30.09,30.16,102200.0,24.9525,25.0022,24.9442,25.0022,102200.0
2012-08-07 09:45:00,30.16,30.2,30.15,30.19,302600.0,25.0022,25.0354,24.9939,25.0271,302600.0
2012-08-07 09:50:00,30.19,30.23,30.19,30.21,116800.0,25.0271,25.0603,25.0271,25.0437,116800.0
2012-08-07 09:55:00,30.21,30.28,30.21,30.28,218000.0,25.0437,25.1017,25.0437,25.1017,218000.0
2012-08-07 10:00:00,30.27,30.28,30.24,30.26,161600.0,25.0934,25.1017,25.0685,25.0851,161600.0
2012-08-07 10:05:00,30.26,30.28,30.23,30.26,192200.0,25.0851,25.1017,25.0603,25.0851,192200.0
2012-08-07 10:10:00,30.27,30.32,30.26,30.31,322000.0,25.0934,25.1349,25.0851,25.1266,322000.0
2012-08-07 10:15:00,30.31,30.33,30.27,30.29,122800.0,25.1266,25.1432,25.0934,25.11,122800.0
2012-08-07 10:20:00,30.29,30.36,30.29,30.36,351800.0,25.11,25.168,25.11,25.168,351800.0
2012-08-07 10:25:00,30.36,30.38,30.35,30.36,84400.0,25.168,25.1846,25.1597,25.168,84400.0
2012-08-07 10:30:00,30.36,30.39,30.35,30.38,299000.0,25.168,25.1929,25.1597,25.1846,299000.0
2012-08-07 10:35:00,30.38,30.38,30.32,30.36,218800.0,25.1846,25.1846,25.1349,25.168,218800.0
2012-08-07 10:40:00,30.36,30.39,30.36,30.37,225400.0,25.168,25.1929,25.168,25.1763,225400.0
2012-08-07 10:45:00,30.38,30.39,30.36,30.36,133000.0,25.1846,25.1929,25.168,25.168,133000.0
2012-08-07 10:50:00,30.36,30.37,30.35,30.36,136400.0,25.168,25.1763,25.1597,25.168,136400.0
2012-08-07 10:55:00,30.36,30.38,30.36,30.36,71200.0,25.168,25.1846,25.168,25.168,71200.0
2012-08-07 11:00:00,30.36,30.38,30.32,30.34,236200.0,25.168,25.1846,25.1349,25.1514,236200.0
2012-08-07 11:05:00,30.34,30.38,30.33,30.35,635000.0,25.1514,25.1846,25.1432,25.1597,635000.0
2012-08-07 11:10:00,30.35,30.36,30.34,30.34,196600.0,25.1597,25.168,25.1514,25.1514,196600.0
2012-08-07 11:15:00,30.34,30.38,30.33,30.33,167000.0,25.1514,25.1846,25.1432,25.1432,167000.0
2012-08-07 11:20:00,30.35,30.36,30.32,30.32,45600.0,25.1597,25.168,25.1349,25.1349,45600.0
2012-08-07 11:25:00,30.33,30.34,30.3,30.32,88200.0,25.1432,25.1514,25.1183,25.1349,88200.0
2012-08-07 11:30:00,30.32,30.35,30.32,30.33,92000.0,25.1349,25.1597,25.1349,25.1432,92000.0
2012-08-07 11:35:00,30.32,30.33,30.31,30.32,68800.0,25.1349,25.1432,25.1266,25.1349,68800.0
2012-08-07 11:40:00,30.31,30.36,30.31,30.36,215200.0,25.1266,25.168,25.1266,25.168,215200.0
2012-08-07 11:45:00,30.35,30.36,30.35,30.36,72000.0,25.1597,25.168,25.1597,25.168,72000.0
2012-08-07 11:50:00,30.36,30.4,30.36,30.4,215400.0,25.168,25.2012,25.168,25.2012,215400.0
2012-08-07 11:55:00,30.39,30.4,30.39,30.4,41000.0,25.1929,25.2012,25.1929,25.2012,41000.0
2012-08-07 12:00:00,30.4,30.42,30.39,30.4,150800.0,25.2012,25.2178,25.1929,25.2012,150800.0
2012-08-07 12:05:00,30.4,30.4,30.38,30.39,39800.0,25.2012,25.2012,25.1846,25.1929,39800.0
2012-08-07 12:10:00,30.39,30.39,30.37,30.37,25800.0,25.1929,25.1929,25.1763,25.1763,25800.0
2012-08-07 12:15:00,30.38,30.4,30.38,30.4,35000.0,25.1846,25.2012,25.1846,25.2012,35000.0
2012-08-07 12:20:00,30.4,30.4,30.39,30.4,83000.0,25.2012,25.2012,25.1929,25.2012,83000.0
2012-08-07 12:25:00,30.4,30.4,30.39,30.39,46200.0,25.2012,25.2012,25.1929,25.1929,46200.0
2012-08-07 12:30:00,30.39,30.4,30.39,30.4,35200.0,25.1929,25.2012,25.1929,25.2012,35200.0
2012-08-07 12:35:00,30.4,30.43,30.4,30.43,51200.0,25.2012,25.2261,25.2012,25.2261,51200.0
2012-08-07 12:40:00,30.43,30.43,30.41,30.41,61000.0,25.2261,25.2261,25.2095,25.2095,61000.0
2012-08-07 12:45:00,30.41,30.43,30.41,30.43,119000.0,25.2095,25.2261,25.2095,25.2261,119000.0
2012-08-07 12:50:00,30.42,30.43,30.41,30.43,43200.0,25.2178,25.2261,25.2095,25.2261,43200.0
2012-08-07 12:55:00,30.42,30.42,30.41,30.41,47400.0,25.2178,25.2178,25.2095,25.2095,47400.0
2012-08-07 13:00:00,30.4,30.4,30.37,30.37,25200.0,25.2012,25.2012,25.1763,25.1763,25200.0
2012-08-07 13:05:00,30.38,30.39,30.36,30.37,30000.0,25.1846,25.1929,25.168,25.1763,30000.0
2012-08-07 13:10:00,30.38,30.39,30.36,30.36,47600.0,25.1846,25.1929,25.168,25.168,47600.0
2012-08-07 13:15:00,30.36,30.38,30.36,30.36,27400.0,25.168,25.1846,25.168,25.168,27400.0
2012-08-07 13:20:00,30.36,30.38,30.36,30.37,15800.0,25.168,25.1846,25.168,25.1763,15800.0
2012-08-07 13:25:00,30.38,30.39,30.36,30.39,28600.0,25.1846,25.1929,25.168,25.1929,28600.0
2012-08-07 13:30:00,30.39,30.41,30.38,30.41,30000.0,25.1929,25.2095,25.1846,25.2095,30000.0
2012-08-07 13:35:00,30.41,30.42,30.4,30.4,54000.0,25.2095,25.2178,25.2012,25.2012,54000.0
2012-08-07 13:40:00,30.4,30.41,30.4,30.4,39600.0,25.2012,25.2095,25.2012,25.2012,39600.0
2012-08-07 13:45:00,30.4,30.41,30.4,30.41,28600.0,25.2012,25.2095,25.2012,25.2095,28600.0
2012-08-07 13:50:00,30.41,30.41,30.37,30.38,18600.0,25.2095,25.2095,25.1763,25.1846,18600.0
2012-08-07 13:55:00,30.39,30.4,30.37,30.37,25000.0,25.1929,25.2012,25.1763,25.1763,25000.0
2012-08-07 14:00:00,30.38,30.38,30.36,30.37,29800.0,25.1846,25.1846,25.168,25.1763,29800.0
2012-08-07 14:05:00,30.36,30.37,30.36,30.36,20200.0,25.168,25.1763,25.168,25.168,20200.0
2012-08-07 14:10:00,30.36,30.36,30.35,30.36,24000.0,25.168,25.168,25.1597,25.168,24000.0
2012-08-07 14:15:00,30.36,30.37,30.35,30.35,33600.0,25.168,25.1763,25.1597,25.1597,33600.0
2012-08-07 14:20:00,30.35,30.36,30.35,30.35,23400.0,25.1597,25.168,25.1597,25.1597,23400.0
2012-08-07 14:25:00,30.35,30.35,30.33,30.33,33400.0,25.1597,25.1597,25.1432,25.1432,33400.0
2012-08-07 14:30:00,30.34,30.36,30.33,30.36,37200.0,25.1514,25.168,25.1432,25.168,37200.0
2012-08-07 14:35:00,30.36,30.36,30.33,30.36,57200.0,25.168,25.168,25.1432,25.168,57200.0
2012-08-07 14:40:00,30.36,30.36,30.34,30.35,88600.0,25.168,25.168,25.1514,25.1597,88600.0
2012-08-07 14:45:00,30.35,30.39,30.35,30.36,76400.0,25.1597,25.1929,25.1597,25.168,76400.0
2012-08-07 14:50:00,30.36,30.36,30.35,30.36,43200.0,25.168,25.168,25.1597,25.168,43200.0
2012-08-07 14:55:00,30.35,30.36,30.34,30.36,77200.0,25.1597,25.168,25.1514,25.168,77200.0
2012-08-07 15:00:00,30.36,30.36,30.35,30.36,229400.0,25.168,25.168,25.1597,25.168,229400.0
2012-08-07 15:05:00,30.36,30.38,30.36,30.37,326000.0,25.168,25.1846,25.168,25.1763,326000.0
2012-08-07 15:10:00,30.37,30.38,30.35,30.37,363200.0,25.1763,25.1846,25.1597,25.1763,363200.0
2012-08-07 15:15:00,30.36,30.38,30.36,30.36,159000.0,25.168,25.1846,25.168,25.168,159000.0
2012-08-07 15:20:00,30.36,30.37,30.35,30.36,172800.0,25.168,25.1763,25.1597,25.168,172800.0
2012-08-07 15:25:00,30.36,30.4,30.36,30.39,194600.0,25.168,25.2012,25.168,25.1929,194600.0
2012-08-07 15:30:00,30.39,30.39,30.33,30.34,244000.0,25.1929,25.1929,25.1432,25.1514,244000.0
2012-08-07 15:35:00,30.35,30.35,30.3,30.3,181400.0,25.1597,25.1597,25.1183,25.1183,181400.0
2012-08-07 15:40:00,30.3,30.33,30.3,30.32,204200.0,25.1183,25.1432,25.1183,25.1349,204200.0
2012-08-07 15:45:00,30.32,30.33,30.28,30.28,331000.0,25.1349,25.1432,25.1017,25.1017,331000.0
2012-08-07 15:50:00,30.28,30.29,30.27,30.28,305400.0,25.1017,25.11,25.0934,25.1017,305400.0
2012-08-07 15:55:00,30.28,30.29,30.25,30.25,270400.0,25.1017,25.11,25.0768,25.0768,270400.0
2012-08-08 09:30:00,30.15,30.24,30.07,30.15,232800.0,24.9939,25.0685,24.9276,24.9939,232800.0
2012-08-08 09:35:00,30.16,30.24,30.14,30.23,170600.0,25.0022,25.0685,24.9856,25.0603,170600.0
2012-08-08 09:40:00,30.23,30.25,30.19,30.21,61800.0,25.0603,25.0768,25.0271,25.0437,61800.0
2012-08-08 09:45:00,30.21,30.28,30.21,30.28,166800.0,25.0437,25.1017,25.0437,25.1017,166800.0
2012-08-08 09:50:00,30.28,30.28,30.22,30.25,71000.0,25.1017,25.1017,25.052,25.0768,71000.0
2012-08-08 09:55:00,30.24,30.28,30.23,30.25,69400.0,25.0685,25.1017,25.0603,25.0768,69400.0
2012-08-08 10:00:00,30.25,30.29,30.1,30.26,76200.0,25.0768,25.11,24.9525,25.0851,76200.0
2012-08-08 10:05:00,30.25,30.28,30.25,30.28,27400.0,25.0768,25.1017,25.0768,25.1017,27400.0
2012-08-08 10:10:00,30.28,30.32,30.27,30.32,61000.0,25.1017,25.1349,25.0934,25.1349,61000.0
2012-08-08 10:15:00,30.32,30.35,30.31,30.35,77000.0,25.1349,25.1597,25.1266,25.1597,77000.0
2012-08-08 10:20:00,30.34,30.34,30.33,30.34,17800.0,25.1514,25.1514,25.1432,25.1514,17800.0
2012-08-08 10:25:00,30.34,30.34,30.3,30.31,34600.0,25.1514,25.1514,25.1183,25.1266,34600.0
2012-08-08 10:30:00,30.31,30.31,30.28,30.28,32000.0,25.1266,25.1266,25.1017,25.1017,32000.0
2012-08-08 10:35:00,30.28,30.28,30.28,30.28,27400.0,25.1017,25.1017,25.1017,25.1017,27400.0
2012-08-08 10:40:00,30.27,30.27,30.23,30.23,39400.0,25.0934,25.0934,25.0603,25.0603,39400.0
2012-08-08 10:45:00,30.24,30.25,30.23,30.25,35800.0,25.0685,25.0768,25.0603,25.0768,35800.0
2012-08-08 10:50:00,30.25,30.27,30.25,30.27,22200.0,25.0768,25.0934,25.0768,25.0934,22200.0
2012-08-08 10:55:00,30.26,30.27,30.24,30.25,24400.0,25.0851,25.0934,25.0685,25.0768,24400.0
2012-08-08 11:00:00,30.24,30.24,30.21,30.23,65600.0,25.0685,25.0685,25.0437,25.0603,65600.0
2012-08-08 11:05:00,30.23,30.25,30.23,30.24,58400.0,25.0603,25.0768,25.0603,25.0685,58400.0
2012-08-08 11:10:00,30.24,30.3,30.24,30.3,31800.0,25.0685,25.1183,25.0685,25.1183,31800.0
2012-08-08 11:15:00,30.31,30.36,30.3,30.36,115600.0,25.1266,25.168,25.1183,25.168,115600.0
2012-08-08 11:20:00,30.36,30.36,30.35,30.35,31200.0,25.168,25.168,25.1597,25.1597,31200.0
2012-08-08 11:25:00,30.36,30.37,30.35,30.37,35600.0,25.168,25.1763,25.1597,25.1763,35600.0
2012-08-08 11:30:00,30.37,30.39,30.36,30.39,41200.0,25.1763,25.1929,25.168,25.1929,41200.0
2012-08-08 11:35:00,30.39,30.4,30.39,30.39,18200.0,25.1929,25.2012,25.1929,25.1929,18200.0
2012-08-08 11:40:00,30.39,30.39,30.37,30.37,27000.0,25.1929,25.1929,25.1763,25.1763,27000.0
2012-08-08 11:45:00,30.37,30.37,30.35,30.35,26600.0,25.1763,25.1763,25.1597,25.1597,26600.0
2012-08-08 11:50:00,30.35,30.36,30.34,30.35,20800.0,25.1597,25.168,25.1514,25.1597,20800.0
2012-08-08 11:55:00,30.34,30.36,30.32,30.32,29400.0,25.1514,25.168,25.1349,25.1349,29400.0
2012-08-08 12:00:00,30.31,30.34,30.3,30.33,31600.0,25.1266,25.1514,25.1183,25.1432,31600.0
2012-08-08 12:05:00,30.32,30.33,30.31,30.32,33600.0,25.1349,25.1432,25.1266,25.1349,33600.0
2012-08-08 12:10:00,30.33,30.34,30.32,30.34,12600.0,25.1432,25.1514,25.1349,25.1514,12600.0
2012-08-08 12:15:00,30.34,30.35,30.32,30.34,12800.0,25.1514,25.1597,25.1349,25.1514,12800.0
2012-08-08 12:20:00,30.35,30.36,30.33,30.36,19200.0,25.1597,25.168,25.1432,25.168,19200.0
2012-08-08 12:25:00,30.36,30.36,30.32,30.32,21000.0,25.168,25.168,25.1349,25.1349,21000.0
2012-08-08 12:30:00,30.33,30.33,30.3,30.33,28400.0,25.1432,25.1432,25.1183,25.1432,28400.0
2012-08-08 12:35:00,30.33,30.34,30.32,30.34,18000.0,25.1432,25.1514,25.1349,25.1514,18000.0
2012-08-08 12:40:00,30.34,30.34,30.29,30.31,21400.0,25.1514,25.1514,25.11,25.1266,21400.0
2012-08-08 12:45:00,30.3,30.3,30.29,30.29,69600.0,25.1183,25.1183,25.11,25.11,69600.0
2012-08-08 12:50:00,30.29,30.29,30.26,30.29,35200.0,25.11,25.11,25.0851,25.11,35200.0
2012-08-08 12:55:00,30.29,30.32,30.29,30.32,19400.0,25.11,25.1349,25.11,25.1349,19400.0
2012-08-08 13:00:00,30.32,30.33,30.31,30.31,20200.0,25.1349,25.1432,25.1266,25.1266,20200.0
2012-08-08 13:05:00,30.31,30.32,30.3,30.31,22600.0,25.1266,25.1349,25.1183,25.1266,22600.0
2012-08-08 13:10:00,30.31,30.32,30.28,30.3,22000.0,25.1266,25.1349,25.1017,25.1183,22000.0
2012-08-08 13:15:00,30.3,30.31,30.29,30.31,13600.0,25.1183,25.1266,25.11,25.1266,13600.0
2012-08-08 13:20:00,30.31,30.34,30.3,30.33,27800.0,25.1266,25.1514,25.1183,25.1432,27800.0
2012-08-08 13:25:00,30.34,30.34,30.32,30.34,32000.0,25.1514,25.1514,25.1349,25.1514,32000.0
2012-08-08 13:30:00,30.34,30.36,30.34,30.36,20800.0,25.1514,25.168,25.1514,25.168,20800.0
2012-08-08 13:35:00,30.35,30.36,30.34,30.34,23200.0,25.1597,25.168,25.1514,25.1514,23200.0
2012-08-08 13:40:00,30.34,30.36,30.33,30.34,31200.0,25.1514,25.168,25.1432,25.1514,31200.0
2012-08-08 13:45:00,30.34,30.36,30.34,30.36,38600.0,25.1514,25.168,25.1514,25.168,38600.0
2012-08-08 13:50:00,30.36,30.38,30.36,30.36,45000.0,25.168,25.1846,25.168,25.168,45000.0
2012-08-08 13:55:00,30.36,30.36,30.34,30.36,27000.0,25.168,25.168,25.1514,25.168,27000.0
2012-08-08 14:00:00,30.36,30.37,30.33,30.35,58400.0,25.168,25.1763,25.1432,25.1597,58400.0
2012-08-08 14:05:00,30.35,30.36,30.34,30.34,24200.0,25.1597,25.168,25.1514,25.1514,24200.0
2012-08-08 14:10:00,30.34,30.36,30.34,30.34,27800.0,25.1514,25.168,25.1514,25.1514,27800.0
2012-08-08 14:15:00,30.34,30.34,30.3,30.32,17000.0,25.1514,25.1514,25.1183,25.1349,17000.0
2012-08-08 14:20:00,30.32,30.33,30.3,30.3,22000.0,25.1349,25.1432,25.1183,25.1183,22000.0
2012-08-08 14:25:00,30.31,30.31,30.29,30.3,266800.0,25.1266,25.1266,25.11,25.1183,266800.0
2012-08-08 14:30:00,30.3,30.31,30.29,30.29,17400.0,25.1183,25.1266,25.11,25.11,17400.0
2012-08-08 14:35:00,30.29,30.31,30.29,30.3,30600.0,25.11,25.1266,25.11,25.1183,30600.0
2012-08-08 14:40:00,30.3,30.32,30.29,30.29,64800.0,25.1183,25.1349,25.11,25.11,64800.0
2012-08-08 14:45:00,30.29,30.31,30.26,30.26,31000.0,25.11,25.1266,25.0851,25.0851,31000.0
2012-08-08 14:50:00,30.27,30.28,30.25,30.26,64200.0,25.0934,25.1017,25.0768,25.0851,64200.0
2012-08-08 14:55:00,30.25,30.28,30.25,30.28,85800.0,25.0768,25.1017,25.0768,25.1017,85800.0
2012-08-08 15:00:00,30.27,30.29,30.27,30.29,59200.0,25.0934,25.11,25.0934,25.11,59200.0
2012-08-08 15:05:00,30.29,30.3,30.28,30.28,30800.0,25.11,25.1183,25.1017,25.1017,30800.0
2012-08-08 15:10:00,30.28,30.32,30.28,30.31,73800.0,25.1017,25.1349,25.1017,25.1266,73800.0
2012-08-08 15:15:00,30.31,30.32,30.29,30.31,50200.0,25.1266,25.1349,25.11,25.1266,50200.0
2012-08-08 15:20:00,30.31,30.32,30.29,30.3,57000.0,25.1266,25.1349,25.11,25.1183,57000.0
2012-08-08 15:25:00,30.3,30.31,30.28,30.3,43800.0,25.1183,25.1266,25.1017,25.1183,43800.0
2012-08-08 15:30:00,30.29,30.31,30.28,30.29,71800.0,25.11,25.1266,25.1017,25.11,71800.0
2012-08-08 15:35:00,30.28,30.29,30.27,30.28,129600.0,25.1017,25.11,25.0934,25.1017,129600.0
2012-08-08 15:40:00,30.28,30.29,30.25,30.28,82800.0,25.1017,25.11,25.0768,25.1017,82800.0
2012-08-08 15:45:00,30.28,30.32,30.28,30.32,152600.0,25.1017,25.1349,25.1017,25.1349,152600.0
2012-08-08 15:50:00,30.32,30.33,30.28,30.28,82200.0,25.1349,25.1432,25.1017,25.1017,82200.0
2012-08-08 15:55:00,30.28,30.29,30.25,30.29,174000.0,25.1017,25.11,25.0768,25.11,174000.0
2012-08-09 09:30:00,30.27,30.28,30.23,30.26,36400.0,25.0934,25.1017,25.0603,25.0851,36400.0
2012-08-09 09:35:00,30.26,30.3,30.24,30.27,54000.0,25.0851,25.1183,25.0685,25.0934,54000.0
2012-08-09 09:40:00,30.26,30.33,30.26,30.29,51800.0,25.0851,25.1432,25.0851,25.11,51800.0
2012-08-09 09:45:00,30.29,30.31,30.25,30.25,60800.0,25.11,25.1266,25.0768,25.0768,60800.0
2012-08-09 09:50:00,30.25,30.26,30.23,30.26,25000.0,25.0768,25.0851,25.0603,25.0851,25000.0
2012-08-09 09:55:00,30.26,30.26,30.22,30.23,50000.0,25.0851,25.0851,25.052,25.0603,50000.0
2012-08-09 10:00:00,30.23,30.23,30.17,30.18,265000.0,25.0603,25.0603,25.0105,25.0188,265000.0
2012-08-09 10:05:00,30.18,30.19,30.17,30.19,44200.0,25.0188,25.0271,25.0105,25.0271,44200.0
2012-08-09 10:10:00,30.2,30.24,30.18,30.2,90800.0,25.0354,25.0685,25.0188,25.0354,90800.0
2012-08-09 10:15:00,30.2,30.22,30.2,30.21,47600.0,25.0354,25.052,25.0354,25.0437,47600.0
2012-08-09 10:20:00,30.22,30.23,30.2,30.21,168400.0,25.052,25.0603,25.0354,25.0437,168400.0
2012-08-09 10:25:00,30.2,30.21,30.18,30.2,41400.0,25.0354,25.0437,25.0188,25.0354,41400.0
2012-08-09 10:30:00,30.2,30.23,30.18,30.23,111200.0,25.0354,25.0603,25.0188,25.0603,111200.0
2012-08-09 10:35:00,30.23,30.25,30.22,30.24,118000.0,25.0603,25.0768,25.052,25.0685,118000.0
2012-08-09 10:40:00,30.24,30.25,30.22,30.23,7800.0,25.0685,25.0768,25.052,25.0603,7800.0
2012-08-09 10:45:00,30.24,30.25,30.24,30.24,8000.0,25.0685,25.0768,25.0685,25.0685,8000.0
2012-08-09 10:50:00,30.25,30.27,30.25,30.27,9200.0,25.0768,25.0934,25.0768,25.0934,9200.0
2012-08-09 10:55:00,30.27,30.3,30.26,30.27,128800.0,25.0934,25.1183,25.0851,25.0934,128800.0
2012-08-09 11:00:00,30.27,30.27,30.24,30.24,25200.0,25.0934,25.0934,25.0685,25.0685,25200.0
2012-08-09 11:05:00,30.24,30.27,30.24,30.27,10200.0,25.0685,25.0934,25.0685,25.0934,10200.0
2012-08-09 11:10:00,30.26,30.27,30.25,30.25,12600.0,25.0851,25.0934,25.0768,25.0768,12600.0
2012-08-09 11:15:00,30.25,30.25,30.24,30.25,3600.0,25.0768,25.0768,25.0685,25.0768,3600.0
2012-08-09 11:20:00,30.25,30.25,30.24,30.24,8000.0,25.0768,25.0768,25.0685,25.0685,8000.0
2012-08-09 11:25:00,30.25,30.25,30.23,30.25,6400.0,25.0768,25.0768,25.0603,25.0768,6400.0
2012-08-09 11:30:00,30.25,30.26,30.25,30.25,3600.0,25.0768,25.0851,25.0768,25.0768,3600.0
2012-08-09 11:35:00,30.27,30.27,30.26,30.26,4000.0,25.0934,25.0934,25.0851,25.0851,4000.0
2012-08-09 11:40:00,30.26,30.26,30.2,30.21,27600.0,25.0851,25.0851,25.0354,25.0437,27600.0
2012-08-09 11:45:00,30.2,30.21,30.18,30.18,70200.0,25.0354,25.0437,25.0188,25.0188,70200.0
2012-08-09 11:50:00,30.18,30.2,30.16,30.18,208000.0,25.0188,25.0354,25.0022,25.0188,208000.0
2012-08-09 11:55:00,30.18,30.2,30.17,30.2,72400.0,25.0188,25.0354,25.0105,25.0354,72400.0
2012-08-09 12:00:00,30.19,30.2,30.18,30.18,21800.0,25.0271,25.0354,25.0188,25.0188,21800.0
2012-08-09 12:05:00,30.19,30.19,30.18,30.18,2000.0,25.0271,25.0271,25.0188,25.0188,2000.0
2012-08-09 12:10:00,30.2,30.2,30.18,30.19,4200.0,25.0354,25.0354,25.0188,25.0271,4200.0
2012-08-09 12:15:00,30.19,30.19,30.19,30.19,0.0,25.0271,25.0271,25.0271,25.0271,0.0
2012-08-09 12:20:00,30.18,30.18,30.17,30.17,5400.0,25.0188,25.0188,25.0105,25.0105,5400.0
2012-08-09 12:25:00,30.17,30.17,30.15,30.16,28200.0,25.0105,25.0105,24.9939,25.0022,28200.0
2012-08-09 12:30:00,30.15,30.18,30.15,30.16,8400.0,24.9939,25.0188,24.9939,25.0022,8400.0
2012-08-09 12:35:00,30.15,30.15,30.15,30.15,8600.0,24.9939,24.9939,24.9939,24.9939,8600.0
2012-08-09 12:40:00,30.15,30.17,30.15,30.16,13400.0,24.9939,25.0105,24.9939,25.0022,13400.0
2012-08-09 12:45:00,30.16,30.18,30.16,30.18,27000.0,25.0022,25.0188,25.0022,25.0188,27000.0
2012-08-09 12:50:00,30.18,30.23,30.18,30.23,99200.0,25.0188,25.0603,25.0188,25.0603,99200.0
2012-08-09 12:55:00,30.23,30.24,30.22,30.24,57800.0,25.0603,25.0685,25.052,25.0685,57800.0
2012-08-09 13:00:00,30.24,30.25,30.23,30.25,2200.0,25.0685,25.0768,25.0603,25.0768,2200.0
2012-08-09 13:05:00,30.24,30.24,30.23,30.23,2800.0,25.0685,25.0685,25.0603,25.0603,2800.0
2012-08-09 13:10:00,30.23,30.23,30.21,30.21,16600.0,25.0603,25.0603,25.0437,25.0437,16600.0
2012-08-09 13:15:00,30.2,30.22,30.2,30.21,129000.0,25.0354,25.052,25.0354,25.0437,129000.0
2012-08-09 13:20:00,30.21,30.21,30.21,30.21,1600.0,25.0437,25.0437,25.0437,25.0437,1600.0
2012-08-09 13:25:00,30.22,30.22,30.21,30.21,9600.0,25.052,25.052,25.0437,25.0437,9600.0
2012-08-09 13:30:00,30.22,30.22,30.22,30.22,21000.0,25.052,25.052,25.052,25.052,21000.0
2012-08-09 13:35:00,30.21,30.22,30.21,30.22,3200.0,25.0437,25.052,25.0437,25.052,3200.0
2012-08-09 13:40:00,30.22,30.23,30.22,30.23,3200.0,25.052,25.0603,25.052,25.0603,3200.0
2012-08-09 13:45:00,30.22,30.22,30.21,30.22,8200.0,25.052,25.052,25.0437,25.052,8200.0
2012-08-09 13:50:00,30.22,30.23,30.22,30.23,12000.0,25.052,25.0603,25.052,25.0603,12000.0
2012-08-09 13:55:00,30.22,30.23,30.22,30.23,20800.0,25.052,25.0603,25.052,25.0603,20800.0
2012-08-09 14:00:00,30.23,30.24,30.23,30.23,12600.0,25.0603,25.0685,25.0603,25.0603,12600.0
2012-08-09 14:05:00,30.22,30.23,30.21,30.21,23200.0,25.052,25.0603,25.0437,25.0437,23200.0
2012-08-09 14:10:00,30.21,30.21,30.2,30.21,13400.0,25.0437,25.0437,25.0354,25.0437,13400.0
2012-08-09 14:15:00,30.19,30.2,30.18,30.2,4400.0,25.0271,25.0354,25.0188,25.0354,4400.0
2012-08-09 14:20:00,30.21,30.23,30.21,30.23,8400.0,25.0437,25.0603,25.0437,25.0603,8400.0
2012-08-09 14:25:00,30.23,30.24,30.22,30.24,15400.0,25.0603,25.0685,25.052,25.0685,15400.0
2012-08-09 14:30:00,30.23,30.25,30.22,30.25,21000.0,25.0603,25.0768,25.052,25.0768,21000.0
2012-08-09 14:35:00,30.25,30.27,30.25,30.25,14200.0,25.0768,25.0934,25.0768,25.0768,14200.0
2012-08-09 14:40:00,30.25,30.25,30.23,30.24,15600.0,25.0768,25.0768,25.0603,25.0685,15600.0
2012-08-09 14:45:00,30.24,30.24,30.23,30.23,4000.0,25.0685,25.0685,25.0603,25.0603,4000.0
2012-08-09 14:50:00,30.24,30.25,30.24,30.25,4600.0,25.0685,25.0768,25.0685,25.0768,4600.0
2012-08-09 14:55:00,30.24,30.25,30.24,30.24,9200.0,25.0685,25.0768,25.0685,25.0685,9200.0
2012-08-09 15:00:00,30.24,30.24,30.23,30.24,7400.0,25.0685,25.0685,25.0603,25.0685,7400.0
2012-08-09 15:05:00,30.2,30.21,30.2,30.2,6000.0,25.0354,25.0437,25.0354,25.0354,6000.0
2012-08-09 15:10:00,30.21,30.24,30.21,30.24,5200.0,25.0437,25.0685,25.0437,25.0685,5200.0
2012-08-09 15:15:00,30.25,30.25,30.23,30.24,16200.0,25.0768,25.0768,25.0603,25.0685,16200.0
2012-08-09 15:20:00,30.24,30.25,30.22,30.25,20600.0,25.0685,25.0768,25.052,25.0768,20600.0
2012-08-09 15:25:00,30.25,30.25,30.24,30.25,23200.0,25.0768,25.0768,25.0685,25.0768,23200.0
2012-08-09 15:30:00,30.25,30.25,30.21,30.21,53800.0,25.0768,25.0768,25.0437,25.0437,53800.0
2012-08-09 15:35:00,30.21,30.24,30.21,30.23,9600.0,25.0437,25.0685,25.0437,25.0603,9600.0
2012-08-09 15:40:00,30.23,30.25,30.23,30.25,134200.0,25.0603,25.0768,25.0603,25.0768,134200.0
2012-08-09 15:45:00,30.24,30.24,30.2,30.2,49000.0,25.0685,25.0685,25.0354,25.0354,49000.0
2012-08-09 15:50:00,30.19,30.2,30.16,30.17,69200.0,25.0271,25.0354,25.0022,25.0105,69200.0
2012-08-09 15:55:00,30.17,30.21,30.15,30.2,276200.0,25.0105,25.0437,24.9939,25.0354,276200.0
2012-08-10 09:30:00,30.22,30.25,30.1,30.1,40400.0,25.052,25.0768,24.9525,24.9525,40400.0
2012-08-10 09:35:00,30.09,30.14,30.08,30.13,62200.0,24.9442,24.9856,24.9359,24.9774,62200.0
2012-08-10 09:40:00,30.13,30.16,30.11,30.13,61800.0,24.9774,25.0022,24.9608,24.9774,61800.0
2012-08-10 09:45:00,30.12,30.12,30.03,30.07,45200.0,24.9691,24.9691,24.8945,24.9276,45200.0
2012-08-10 09:50:00,30.07,30.07,30.0,30.02,78000.0,24.9276,24.9276,24.8696,24.8862,78000.0
2012-08-10 09:55:00,30.02,30.05,30.01,30.03,122800.0,24.8862,24.911,24.8779,24.8945,122800.0
2012-08-10 10:00:00,30.02,30.03,29.95,29.97,277000.0,24.8862,24.8945,24.8281,24.8447,277000.0
2012-08-10 10:05:00,29.96,29.98,29.95,29.96,155000.0,24.8364,24.853,24.8281,24.8364,155000.0
2012-08-10 10:10:00,29.96,30.02,29.96,30.0,180600.0,24.8364,24.8862,24.8364,24.8696,180600.0
2012-08-10 10:15:00,30.0,30.0,29.93,29.94,150800.0,24.8696,24.8696,24.8116,24.8198,150800.0
2012-08-10 10:20:00,29.95,29.95,29.9,29.9,312800.0,24.8281,24.8281,24.7867,24.7867,312800.0
2012-08-10 10:25:00,29.9,29.93,29.89,29.91,75200.0,24.7867,24.8116,24.7784,24.795,75200.0
2012-08-10 10:30:00,29.91,29.98,29.91,29.95,63600.0,24.795,24.853,24.795,24.8281,63600.0
2012-08-10 10:35:00,29.96,29.96,29.94,29.95,37400.0,24.8364,24.8364,24.8198,24.8281,37400.0
2012-08-10 10:40:00,29.95,29.97,29.95,29.96,86000.0,24.8281,24.8447,24.8281,24.8364,86000.0
2012-08-10 10:45:00,29.96,29.97,29.93,29.94,46200.0,24.8364,24.8447,24.8116,24.8198,46200.0
2012-08-10 10:50:00,29.95,29.95,29.92,29.94,39600.0,24.8281,24.8281,24.8033,24.8198,39600.0
2012-08-10 10:55:00,29.94,29.95,29.92,29.92,33400.0,24.8198,24.8281,24.8033,24.8033,33400.0
2012-08-10 11:00:00,29.92,29.93,29.84,29.85,63600.0,24.8033,24.8116,24.737,24.7452,63600.0
2012-08-10 11:05:00,29.84,29.86,29.8,29.86,89800.0,24.737,24.7535,24.7038,24.7535,89800.0
2012-08-10 11:10:00,29.86,29.86,29.83,29.84,75200.0,24.7535,24.7535,24.7287,24.737,75200.0
2012-08-10 11:15:00,29.83,29.86,29.83,29.84,77000.0,24.7287,24.7535,24.7287,24.737,77000.0
2012-08-10 11:20:00,29.84,29.85,29.82,29.82,63400.0,24.737,24.7452,24.7204,24.7204,63400.0
2012-08-10 11:25:00,29.82,29.87,29.82,29.86,87800.0,24.7204,24.7618,24.7204,24.7535,87800.0
2012-08-10 11:30:00,29.86,29.87,29.85,29.85,112600.0,24.7535,24.7618,24.7452,24.7452,112600.0
2012-08-10 11:35:00,29.85,29.87,29.85,29.85,77000.0,24.7452,24.7618,24.7452,24.7452,77000.0
2012-08-10 11:40:00,29.85,29.86,29.83,29.84,70800.0,24.7452,24.7535,24.7287,24.737,70800.0
2012-08-10 11:45:00,29.83,29.85,29.83,29.85,91200.0,24.7287,24.7452,24.7287,24.7452,91200.0
2012-08-10 11:50:00,29.85,29.87,29.85,29.87,61800.0,24.7452,24.7618,24.7452,24.7618,61800.0
2012-08-10 11:55:00,29.87,29.91,29.86,29.91,179400.0,24.7618,24.795,24.7535,24.795,179400.0
2012-08-10 12:00:00,29.9,29.92,29.9,29.92,54800.0,24.7867,24.8033,24.7867,24.8033,54800.0
2012-08-10 12:05:00,29.92,29.92,29.89,29.89,60000.0,24.8033,24.8033,24.7784,24.7784,60000.0
2012-08-10 12:10:00,29.89,29.91,29.89,29.9,48400.0,24.7784,24.795,24.7784,24.7867,48400.0
2012-08-10 12:15:00,29.9,29.9,29.88,29.89,54400.0,24.7867,24.7867,24.7701,24.7784,54400.0
2012-08-10 12:20:00,29.89,29.89,29.87,29.89,59000.0,24.7784,24.7784,24.7618,24.7784,59000.0
2012-08-10 12:25:00,29.88,29.89,29.86,29.89,61400.0,24.7701,24.7784,24.7535,24.7784,61400.0
2012-08-10 12:30:00,29.88,29.89,29.86,29.88,53400.0,24.7701,24.7784,24.7535,24.7701,53400.0
2012-08-10 12:35:00,29.88,29.9,29.87,29.89,92600.0,24.7701,24.7867,24.7618,24.7784,92600.0
2012-08-10 12:40:00,29.89,29.9,29.89,29.9,45200.0,24.7784,24.7867,24.7784,24.7867,45200.0
2012-08-10 12:45:00,29.9,29.9,29.86,29.86,54800.0,24.7867,24.7867,24.7535,24.7535,54800.0
2012-08-10 12:50:00,29.86,29.9,29.85,29.89,65800.0,24.7535,24.7867,24.7452,24.7784,65800.0
2012-08-10 12:55:00,29.89,29.91,29.89,29.9,48200.0,24.7784,24.795,24.7784,24.7867,48200.0
2012-08-10 13:00:00,29.89,29.9,29.88,29.89,17000.0,24.7784,24.7867,24.7701,24.7784,17000.0
2012-08-10 13:05:00,29.88,29.89,29.86,29.87,24200.0,24.7701,24.7784,24.7535,24.7618,24200.0
2012-08-10 13:10:00,29.87,29.88,29.86,29.86,27000.0,24.7618,24.7701,24.7535,24.7535,27000.0
2012-08-10 13:15:00,29.86,29.87,29.84,29.86,19000.0,24.7535,24.7618,24.737,24.7535,19000.0
2012-08-10 13:20:00,29.86,29.87,29.84,29.87,17600.0,24.7535,24.7618,24.737,24.7618,17600.0
2012-08-10 13:25:00,29.86,29.88,29.86,29.88,20600.0,24.7535,24.7701,24.7535,24.7701,20600.0
2012-08-10 13:30:00,29.86,29.9,29.86,29.87,40800.0,24.7535,24.7867,24.7535,24.7618,40800.0
2012-08-10 13:35:00,29.87,29.9,29.87,29.88,33800.0,24.7618,24.7867,24.7618,24.7701,33800.0
2012-08-10 13:40:00,29.89,29.94,29.89,29.93,82600.0,24.7784,24.8198,24.7784,24.8116,82600.0
2012-08-10 13:45:00,29.93,29.96,29.92,29.95,155400.0,24.8116,24.8364,24.8033,24.8281,155400.0
2012-08-10 13:50:00,29.95,29.97,29.95,29.96,51000.0,24.8281,24.8447,24.8281,24.8364,51000.0
2012-08-10 13:55:00,29.96,29.97,29.95,29.96,41200.0,24.8364,24.8447,24.8281,24.8364,41200.0
2012-08-10 14:00:00,29.95,29.97,29.95,29.96,81800.0,24.8281,24.8447,24.8281,24.8364,81800.0
2012-08-10 14:05:00,29.96,29.97,29.95,29.95,60800.0,24.8364,24.8447,24.8281,24.8281,60800.0
2012-08-10 14:10:00,29.95,29.96,29.93,29.93,33200.0,24.8281,24.8364,24.8116,24.8116,33200.0
2012-08-10 14:15:00,29.93,29.96,29.93,29.94,69200.0,24.8116,24.8364,24.8116,24.8198,69200.0
2012-08-10 14:20:00,29.94,29.96,29.94,29.96,39600.0,24.8198,24.8364,24.8198,24.8364,39600.0
2012-08-10 14:25:00,29.95,29.96,29.95,29.95,7200.0,24.8281,24.8364,24.8281,24.8281,7200.0
2012-08-10 14:30:00,29.96,30.0,29.96,30.0,240600.0,24.8364,24.8696,24.8364,24.8696,240600.0
2012-08-10 14:35:00,30.0,30.0,29.97,29.97,6000.0,24.8696,24.8696,24.8447,24.8447,6000.0
2012-08-10 14:40:00,29.96,29.97,29.95,29.95,18600.0,24.8364,24.8447,24.8281,24.8281,18600.0
2012-08-10 14:45:00,29.94,29.95,29.93,29.93,13800.0,24.8198,24.8281,24.8116,24.8116,13800.0
2012-08-10 14:50:00,29.94,29.96,29.94,29.96,11000.0,24.8198,24.8364,24.8198,24.8364,11000.0
2012-08-10 14:55:00,29.96,29.96,29.93,29.96,13400.0,24.8364,24.8364,24.8116,24.8364,13400.0
2012-08-10 15:00:00,29.95,29.97,29.94,29.94,20800.0,24.8281,24.8447,24.8198,24.8198,20800.0
2012-08-10 15:05:00,29.94,29.96,29.94,29.96,12800.0,24.8198,24.8364,24.8198,24.8364,12800.0
2012-08-10 15:10:00,29.95,29.95,29.93,29.93,30200.0,24.8281,24.8281,24.8116,24.8116,30200.0
2012-08-10 15:15:00,29.93,29.96,29.93,29.95,33400.0,24.8116,24.8364,24.8116,24.8281,33400.0
2012-08-10 15:20:00,29.95,29.97,29.94,29.96,39400.0,24.8281,24.8447,24.8198,24.8364,39400.0
2012-08-10 15:25:00,29.97,29.97,29.96,29.96,32600.0,24.8447,24.8447,24.8364,24.8364,32600.0
2012-08-10 15:30:00,29.97,29.98,29.95,29.96,64600.0,24.8447,24.853,24.8281,24.8364,64600.0
2012-08-10 15:35:00,29.96,29.97,29.94,29.95,74400.0,24.8364,24.8447,24.8198,24.8281,74400.0
2012-08-10 15:40:00,29.96,30.0,29.95,29.99,222000.0,24.8364,24.8696,24.8281,24.8613,222000.0
2012-08-10 15:45:00,30.0,30.01,29.98,30.0,187800.0,24.8696,24.8779,24.853,24.8696,187800.0
2012-08-10 15:50:00,30.0,30.03,30.0,30.03,304800.0,24.8696,24.8945,24.8696,24.8945,304800.0
2012-08-10 15:55:00,30.03,30.04,30.01,30.04,460800.0,24.8945,24.9027,24.8779,24.9027,460800.0
2012-08-13 09:30:00,29.99,30.09,29.99,30.0,91000.0,24.8613,24.9442,24.8613,24.8696,91000.0
2012-08-13 09:35:00,30.01,30.01,29.97,29.98,81400.0,24.8779,24.8779,24.8447,24.853,81400.0
2012-08-13 09:40:00,29.98,29.99,29.94,29.94,37600.0,24.853,24.8613,24.8198,24.8198,37600.0
2012-08-13 09:45:00,29.94,29.95,29.93,29.93,20600.0,24.8198,24.8281,24.8116,24.8116,20600.0
2012-08-13 09:50:00,29.93,29.95,29.92,29.95,42800.0,24.8116,24.8281,24.8033,24.8281,42800.0
2012-08-13 09:55:00,29.93,29.95,29.92,29.92,47600.0,24.8116,24.8281,24.8033,24.8033,47600.0
2012-08-13 10:00:00,29.92,29.95,29.92,29.93,27800.0,24.8033,24.8281,24.8033,24.8116,27800.0
2012-08-13 10:05:00,29.93,29.93,29.86,29.89,91800.0,24.8116,24.8116,24.7535,24.7784,91800.0
2012-08-13 10:10:00,29.88,29.89,29.85,29.89,66200.0,24.7701,24.7784,24.7452,24.7784,66200.0
2012-08-13 10:15:00,29.87,29.88,29.86,29.87,17800.0,24.7618,24.7701,24.7535,24.7618,17800.0
2012-08-13 10:20:00,29.88,29.88,29.84,29.84,53000.0,24.7701,24.7701,24.737,24.737,53000.0
2012-08-13 10:25:00,29.83,29.84,29.8,29.81,141600.0,24.7287,24.737,24.7038,24.7121,141600.0
2012-08-13 10:30:00,29.81,29.81,29.74,29.77,400000.0,24.7121,24.7121,24.6541,24.6789,400000.0
2012-08-13 10:35:00,29.76,29.76,29.72,29.72,169000.0,24.6706,24.6706,24.6375,24.6375,169000.0
2012-08-13 10:40:00,29.73,29.79,29.73,29.78,72200.0,24.6458,24.6955,24.6458,24.6872,72200.0
2012-08-13 10:45:00,29.77,29.77,29.74,29.76,45400.0,24.6789,24.6789,24.6541,24.6706,45400.0
2012-08-13 10:50:00,29.75,29.75,29.71,29.73,26200.0,24.6623,24.6623,24.6292,24.6458,26200.0
2012-08-13 10:55:00,29.72,29.74,29.72,29.73,19200.0,24.6375,24.6541,24.6375,24.6458,19200.0
2012-08-13 11:00:00,29.73,29.73,29.67,29.67,60400.0,24.6458,24.6458,24.596,24.596,60400.0
2012-08-13 11:05:00,29.67,29.69,29.67,29.68,45600.0,24.596,24.6126,24.596,24.6043,45600.0
2012-08-13 11:10:00,29.7,29.71,29.68,29.71,70800.0,24.6209,24.6292,24.6043,24.6292,70800.0
2012-08-13 11:15:00,29.71,29.72,29.68,29.68,42600.0,24.6292,24.6375,24.6043,24.6043,42600.0
2012-08-13 11:20:00,29.7,29.72,29.7,29.72,34400.0,24.6209,24.6375,24.6209,24.6375,34400.0
2012-08-13 11:25:00,29.73,29.73,29.7,29.7,11800.0,24.6458,24.6458,24.6209,24.6209,11800.0
2012-08-13 11:30:00,29.7,29.73,29.7,29.72,17200.0,24.6209,24.6458,24.6209,24.6375,17200.0
2012-08-13 11:35:00,29.73,29.78,29.73,29.78,32600.0,24.6458,24.6872,24.6458,24.6872,32600.0
2012-08-13 11:40:00,29.78,29.78,29.77,29.77,27000.0,24.6872,24.6872,24.6789,24.6789,27000.0
2012-08-13 11:45:00,29.77,29.78,29.77,29.78,22000.0,24.6789,24.6872,24.6789,24.6872,22000.0
2012-08-13 11:50:00,29.77,29.78,29.77,29.77,18200.0,24.6789,24.6872,24.6789,24.6789,18200.0
2012-08-13 11:55:00,29.77,29.77,29.77,29.77,8400.0,24.6789,24.6789,24.6789,24.6789,8400.0
2012-08-13 12:00:00,29.77,29.78,29.74,29.75,32000.0,24.6789,24.6872,24.6541,24.6623,32000.0
2012-08-13 12:05:00,29.75,29.77,29.74,29.74,128000.0,24.6623,24.6789,24.6541,24.6541,128000.0
2012-08-13 12:10:00,29.74,29.76,29.74,29.76,17200.0,24.6541,24.6706,24.6541,24.6706,17200.0
2012-08-13 12:15:00,29.76,29.78,29.76,29.77,21400.0,24.6706,24.6872,24.6706,24.6789,21400.0
2012-08-13 12:20:00,29.77,29.78,29.76,29.77,52000.0,24.6789,24.6872,24.6706,24.6789,52000.0
2012-08-13 12:25:00,29.76,29.77,29.75,29.77,22000.0,24.6706,24.6789,24.6623,24.6789,22000.0
2012-08-13 12:30:00,29.75,29.78,29.75,29.78,11800.0,24.6623,24.6872,24.6623,24.6872,11800.0
2012-08-13 12:35:00,29.78,29.79,29.77,29.78,95000.0,24.6872,24.6955,24.6789,24.6872,95000.0
2012-08-13 12:40:00,29.79,29.79,29.78,29.79,33200.0,24.6955,24.6955,24.6872,24.6955,33200.0
2012-08-13 12:45:00,29.79,29.8,29.78,29.8,32600.0,24.6955,24.7038,24.6872,24.7038,32600.0
2012-08-13 12:50:00,29.81,29.82,29.81,29.81,23400.0,24.7121,24.7204,24.7121,24.7121,23400.0
2012-08-13 12:55:00,29.82,29.84,29.82,29.84,28800.0,24.7204,24.737,24.7204,24.737,28800.0
2012-08-13 13:00:00,29.84,29.85,29.84,29.85,16400.0,24.737,24.7452,24.737,24.7452,16400.0
2012-08-13 13:05:00,29.85,29.86,29.85,29.86,15600.0,24.7452,24.7535,24.7452,24.7535,15600.0
2012-08-13 13:10:00,29.86,29.87,29.84,29.84,21800.0,24.7535,24.7618,24.737,24.737,21800.0
2012-08-13 13:15:00,29.84,29.85,29.84,29.85,16200.0,24.737,24.7452,24.737,24.7452,16200.0
2012-08-13 13:20:00,29.85,29.85,29.83,29.84,38400.0,24.7452,24.7452,24.7287,24.737,38400.0
2012-08-13 13:25:00,29.84,29.86,29.84,29.84,38400.0,24.737,24.7535,24.737,24.737,38400.0
2012-08-13 13:30:00,29.84,29.85,29.83,29.84,24600.0,24.737,24.7452,24.7287,24.737,24600.0
2012-08-13 13:35:00,29.84,29.85,29.84,29.85,14000.0,24.737,24.7452,24.737,24.7452,14000.0
2012-08-13 13:40:00,29.85,29.87,29.85,29.86,20600.0,24.7452,24.7618,24.7452,24.7535,20600.0
2012-08-13 13:45:00,29.86,29.89,29.86,29.89,18200.0,24.7535,24.7784,24.7535,24.7784,18200.0
2012-08-13 13:50:00,29.89,29.9,29.89,29.89,35800.0,24.7784,24.7867,24.7784,24.7784,35800.0
2012-08-13 13:55:00,29.89,29.89,29.86,29.89,21600.0,24.7784,24.7784,24.7535,24.7784,21600.0
2012-08-13 14:00:00,29.89,29.91,29.89,29.89,44400.0,24.7784,24.795,24.7784,24.7784,44400.0
2012-08-13 14:05:00,29.89,29.91,29.88,29.9,24200.0,24.7784,24.795,24.7701,24.7867,24200.0
2012-08-13 14:10:00,29.9,29.92,29.9,29.92,21400.0,24.7867,24.8033,24.7867,24.8033,21400.0
2012-08-13 14:15:00,29.92,29.92,29.91,29.92,25400.0,24.8033,24.8033,24.795,24.8033,25400.0
2012-08-13 14:20:00,29.92,29.93,29.91,29.92,36400.0,24.8033,24.8116,24.795,24.8033,36400.0
2012-08-13 14:25:00,29.92,29.94,29.92,29.92,45200.0,24.8033,24.8198,24.8033,24.8033,45200.0
2012-08-13 14:30:00,29.93,29.95,29.93,29.95,33000.0,24.8116,24.8281,24.8116,24.8281,33000.0
2012-08-13 14:35:00,29.93,29.94,29.93,29.93,27600.0,24.8116,24.8198,24.8116,24.8116,27600.0
2012-08-13 14:40:00,29.93,29.93,29.92,29.93,25200.0,24.8116,24.8116,24.8033,24.8116,25200.0
2012-08-13 14:45:00,29.93,29.93,29.92,29.93,60600.0,24.8116,24.8116,24.8033,24.8116,60600.0
2012-08-13 14:50:00,29.93,29.95,29.93,29.95,38000.0,24.8116,24.8281,24.8116,24.8281,38000.0
2012-08-13 14:55:00,29.95,29.97,29.95,29.96,54600.0,24.8281,24.8447,24.8281,24.8364,54600.0
2012-08-13 15:00:00,29.95,29.96,29.95,29.96,34400.0,24.8281,24.8364,24.8281,24.8364,34400.0
2012-08-13 15:05:00,29.95,29.96,29.95,29.95,22600.0,24.8281,24.8364,24.8281,24.8281,22600.0
2012-08-13 15:10:00,29.95,29.96,29.94,29.95,29600.0,24.8281,24.8364,24.8198,24.8281,29600.0
2012-08-13 15:15:00,29.95,29.96,29.93,29.94,40400.0,24.8281,24.8364,24.8116,24.8198,40400.0
2012-08-13 15:20:00,29.95,29.96,29.93,29.94,53200.0,24.8281,24.8364,24.8116,24.8198,53200.0
2012-08-13 15:25:00,29.94,29.95,29.92,29.93,55000.0,24.8198,24.8281,24.8033,24.8116,55000.0
2012-08-13 15:30:00,29.93,29.96,29.93,29.95,89200.0,24.8116,24.8364,24.8116,24.8281,89200.0
2012-08-13 15:35:00,29.95,29.98,29.95,29.97,52400.0,24.8281,24.853,24.8281,24.8447,52400.0
2012-08-13 15:40:00,29.98,29.98,29.96,29.98,121000.0,24.853,24.853,24.8364,24.853,121000.0
2012-08-13 15:45:00,29.98,29.99,29.96,29.97,150800.0,24.853,24.8613,24.8364,24.8447,150800.0
2012-08-13 15:50:00,29.97,29.98,29.95,29.96,147600.0,24.8447,24.853,24.8281,24.8364,147600.0
2012-08-13 15:55:00,29.96,30.0,29.96,30.0,315800.0,24.8364,24.8696,24.8364,24.8696,315800.0
2012-08-14 09:30:00,30.16,30.18,30.08,30.08,250000.0,25.0022,25.0188,24.9359,24.9359,250000.0
2012-08-14 09:35:00,30.08,30.17,30.08,30.16,300800.0,24.9359,25.0105,24.9359,25.0022,300800.0
2012-08-14 09:40:00,30.16,30.25,30.16,30.25,429200.0,25.0022,25.0768,25.0022,25.0768,429200.0
2012-08-14 09:45:00,30.24,30.28,30.22,30.28,407200.0,25.0685,25.1017,25.052,25.1017,407200.0
2012-08-14 09:50:00,30.28,30.3,30.2,30.2,266800.0,25.1017,25.1183,25.0354,25.0354,266800.0
2012-08-14 09:55:00,30.2,30.2,30.13,30.18,383200.0,25.0354,25.0354,24.9774,25.0188,383200.0
2012-08-14 10:00:00,30.18,30.18,30.16,30.18,1167200.0,25.0188,25.0188,25.0022,25.0188,1167200.0
2012-08-14 10:05:00,30.18,30.18,30.12,30.13,157400.0,25.0188,25.0188,24.9691,24.9774,157400.0
2012-08-14 10:10:00,30.12,30.18,30.12,30.17,37600.0,24.9691,25.0188,24.9691,25.0105,37600.0
2012-08-14 10:15:00,30.17,30.23,30.17,30.18,369600.0,25.0105,25.0603,25.0105,25.0188,369600.0
2012-08-14 10:20:00,30.18,30.21,30.16,30.19,116600.0,25.0188,25.0437,25.0022,25.0271,116600.0
2012-08-14 10:25:00,30.19,30.21,30.16,30.2,104600.0,25.0271,25.0437,25.0022,25.0354,104600.0
2012-08-14 10:30:00,30.2,30.2,30.18,30.18,70800.0,25.0354,25.0354,25.0188,25.0188,70800.0
2012-08-14 10:35:00,30.18,30.18,30.16,30.18,51000.0,25.0188,25.0188,25.0022,25.0188,51000.0
2012-08-14 10:40:00,30.18,30.18,30.16,30.16,26600.0,25.0188,25.0188,25.0022,25.0022,26600.0
2012-08-14 10:45:00,30.17,30.18,30.16,30.17,13800.0,25.0105,25.0188,25.0022,25.0105,13800.0
2012-08-14 10:50:00,30.18,30.21,30.18,30.2,35600.0,25.0188,25.0437,25.0188,25.0354,35600.0
2012-08-14 10:55:00,30.2,30.21,30.18,30.19,38800.0,25.0354,25.0437,25.0188,25.0271,38800.0
2012-08-14 11:00:00,30.19,30.19,30.18,30.18,11200.0,25.0271,25.0271,25.0188,25.0188,11200.0
2012-08-14 11:05:00,30.18,30.21,30.18,30.2,48200.0,25.0188,25.0437,25.0188,25.0354,48200.0
2012-08-14 11:10:00,30.2,30.21,30.19,30.2,16000.0,25.0354,25.0437,25.0271,25.0354,16000.0
2012-08-14 11:15:00,30.2,30.22,30.2,30.21,34800.0,25.0354,25.052,25.0354,25.0437,34800.0
2012-08-14 11:20:00,30.2,30.2,30.17,30.18,13800.0,25.0354,25.0354,25.0105,25.0188,13800.0
2012-08-14 11:25:00,30.18,30.2,30.18,30.19,68800.0,25.0188,25.0354,25.0188,25.0271,68800.0
2012-08-14 11:30:00,30.2,30.21,30.19,30.2,28000.0,25.0354,25.0437,25.0271,25.0354,28000.0
2012-08-14 11:35:00,30.2,30.21,30.18,30.2,28600.0,25.0354,25.0437,25.0188,25.0354,28600.0
2012-08-14 11:40:00,30.2,30.2,30.18,30.2,25600.0,25.0354,25.0354,25.0188,25.0354,25600.0
2012-08-14 11:45:00,30.21,30.22,30.2,30.22,40000.0,25.0437,25.052,25.0354,25.052,40000.0
2012-08-14 11:50:00,30.22,30.23,30.18,30.18,24600.0,25.052,25.0603,25.0188,25.0188,24600.0
2012-08-14 11:55:00,30.18,30.19,30.17,30.18,19600.0,25.0188,25.0271,25.0105,25.0188,19600.0
2012-08-14 12:00:00,30.18,30.2,30.18,30.18,27200.0,25.0188,25.0354,25.0188,25.0188,27200.0
2012-08-14 12:05:00,30.18,30.18,30.16,30.17,39800.0,25.0188,25.0188,25.0022,25.0105,39800.0
2012-08-14 12:10:00,30.16,30.17,30.14,30.14,46200.0,25.0022,25.0105,24.9856,24.9856,46200.0
2012-08-14 12:15:00,30.13,30.14,30.12,30.13,24600.0,24.9774,24.9856,24.9691,24.9774,24600.0
2012-08-14 12:20:00,30.13,30.16,30.13,30.15,126200.0,24.9774,25.0022,24.9774,24.9939,126200.0
2012-08-14 12:25:00,30.15,30.16,30.14,30.15,32000.0,24.9939,25.0022,24.9856,24.9939,32000.0
2012-08-14 12:30:00,30.15,30.16,30.11,30.12,30000.0,24.9939,25.0022,24.9608,24.9691,30000.0
2012-08-14 12:35:00,30.11,30.12,30.08,30.08,70400.0,24.9608,24.9691,24.9359,24.9359,70400.0
2012-08-14 12:40:00,30.08,30.08,30.05,30.07,172400.0,24.9359,24.9359,24.911,24.9276,172400.0
2012-08-14 12:45:00,30.07,30.09,30.05,30.09,129400.0,24.9276,24.9442,24.911,24.9442,129400.0
2012-08-14 12:50:00,30.09,30.1,30.08,30.09,32200.0,24.9442,24.9525,24.9359,24.9442,32200.0
2012-08-14 12:55:00,30.09,30.09,30.07,30.07,13600.0,24.9442,24.9442,24.9276,24.9276,13600.0
2012-08-14 13:00:00,30.07,30.11,30.07,30.11,92800.0,24.9276,24.9608,24.9276,24.9608,92800.0
2012-08-14 13:05:00,30.11,30.15,30.1,30.15,175600.0,24.9608,24.9939,24.9525,24.9939,175600.0
2012-08-14 13:10:00,30.15,30.15,30.14,30.15,149800.0,24.9939,24.9939,24.9856,24.9939,149800.0
2012-08-14 13:15:00,30.15,30.16,30.14,30.14,52600.0,24.9939,25.0022,24.9856,24.9856,52600.0
2012-08-14 13:20:00,30.14,30.15,30.13,30.15,35800.0,24.9856,24.9939,24.9774,24.9939,35800.0
2012-08-14 13:25:00,30.15,30.16,30.14,30.16,67800.0,24.9939,25.0022,24.9856,25.0022,67800.0
2012-08-14 13:30:00,30.16,30.18,30.16,30.18,81200.0,25.0022,25.0188,25.0022,25.0188,81200.0
2012-08-14 13:35:00,30.18,30.18,30.15,30.15,41400.0,25.0188,25.0188,24.9939,24.9939,41400.0
2012-08-14 13:40:00,30.15,30.16,30.15,30.15,5800.0,24.9939,25.0022,24.9939,24.9939,5800.0
2012-08-14 13:45:00,30.14,30.16,30.14,30.14,37600.0,24.9856,25.0022,24.9856,24.9856,37600.0
2012-08-14 13:50:00,30.14,30.14,30.12,30.12,4000.0,24.9856,24.9856,24.9691,24.9691,4000.0
2012-08-14 13:55:00,30.11,30.11,30.09,30.1,37400.0,24.9608,24.9608,24.9442,24.9525,37400.0
2012-08-14 14:00:00,30.1,30.1,30.09,30.1,55600.0,24.9525,24.9525,24.9442,24.9525,55600.0
2012-08-14 14:05:00,30.09,30.11,30.09,30.11,25400.0,24.9442,24.9608,24.9442,24.9608,25400.0
2012-08-14 14:10:00,30.11,30.13,30.11,30.11,26400.0,24.9608,24.9774,24.9608,24.9608,26400.0
2012-08-14 14:15:00,30.11,30.13,30.11,30.12,15600.0,24.9608,24.9774,24.9608,24.9691,15600.0
2012-08-14 14:20:00,30.11,30.13,30.1,30.13,54600.0,24.9608,24.9774,24.9525,24.9774,54600.0
2012-08-14 14:25:00,30.13,30.14,30.12,30.12,11400.0,24.9774,24.9856,24.9691,24.9691,11400.0
2012-08-14 14:30:00,30.14,30.15,30.13,30.13,12400.0,24.9856,24.9939,24.9774,24.9774,12400.0
2012-08-14 14:35:00,30.13,30.13,30.11,30.11,9600.0,24.9774,24.9774,24.9608,24.9608,9600.0
2012-08-14 14:40:00,30.1,30.11,30.09,30.11,19800.0,24.9525,24.9608,24.9442,24.9608,19800.0
2012-08-14 14:45:00,30.11,30.11,30.1,30.11,23200.0,24.9608,24.9608,24.9525,24.9608,23200.0
2012-08-14 14:50:00,30.1,30.11,30.1,30.11,29400.0,24.9525,24.9608,24.9525,24.9608,29400.0
2012-08-14 14:55:00,30.11,30.13,30.11,30.13,68200.0,24.9608,24.9774,24.9608,24.9774,68200.0
2012-08-14 15:00:00,30.13,30.13,30.11,30.11,38600.0,24.9774,24.9774,24.9608,24.9608,38600.0
2012-08-14 15:05:00,30.12,30.12,30.1,30.1,37200.0,24.9691,24.9691,24.9525,24.9525,37200.0
2012-08-14 15:10:00,30.1,30.11,30.08,30.09,84800.0,24.9525,24.9608,24.9359,24.9442,84800.0
2012-08-14 15:15:00,30.1,30.1,30.09,30.1,53600.0,24.9525,24.9525,24.9442,24.9525,53600.0
2012-08-14 15:20:00,30.1,30.11,30.09,30.1,38200.0,24.9525,24.9608,24.9442,24.9525,38200.0
2012-08-14 15:25:00,30.1,30.1,30.08,30.09,37600.0,24.9525,24.9525,24.9359,24.9442,37600.0
2012-08-14 15:30:00,30.09,30.09,30.03,30.04,63200.0,24.9442,24.9442,24.8945,24.9027,63200.0
2012-08-14 15:35:00,30.04,30.05,30.0,30.04,138600.0,24.9027,24.911,24.8696,24.9027,138600.0
2012-08-14 15:40:00,30.04,30.04,30.0,30.02,81600.0,24.9027,24.9027,24.8696,24.8862,81600.0
2012-08-14 15:45:00,30.01,30.02,30.0,30.02,131400.0,24.8779,24.8862,24.8696,24.8862,131400.0
2012-08-14 15:50:00,30.02,30.03,29.97,30.0,276600.0,24.8862,24.8945,24.8447,24.8696,276600.0
2012-08-14 15:55:00,29.99,30.06,29.99,30.06,360600.0,24.8613,24.9193,24.8613,24.9193,360600.0
2012-08-15 09:30:00,29.99,30.08,29.93,30.05,215200.0,24.8613,24.9359,24.8116,24.911,215200.0
2012-08-15 09:35:00,30.05,30.05,30.0,30.02,68400.0,24.911,24.911,24.8696,24.8862,68400.0
2012-08-15 09:40:00,30.03,30.04,30.02,30.03,45600.0,24.8945,24.9027,24.8862,24.8945,45600.0
2012-08-15 09:45:00,30.03,30.06,30.0,30.06,105200.0,24.8945,24.9193,24.8696,24.9193,105200.0
2012-08-15 09:50:00,30.06,30.12,30.06,30.1,124800.0,24.9193,24.9691,24.9193,24.9525,124800.0
2012-08-15 09:55:00,30.09,30.1,30.07,30.07,72200.0,24.9442,24.9525,24.9276,24.9276,72200.0
2012-08-15 10:00:00,30.08,30.13,30.08,30.13,72800.0,24.9359,24.9774,24.9359,24.9774,72800.0
2012-08-15 10:05:00,30.13,30.16,30.1,30.16,89600.0,24.9774,25.0022,24.9525,25.0022,89600.0
2012-08-15 10:10:00,30.15,30.21,30.15,30.16,250000.0,24.9939,25.0437,24.9939,25.0022,250000.0
2012-08-15 10:15:00,30.15,30.15,30.11,30.11,47000.0,24.9939,24.9939,24.9608,24.9608,47000.0
2012-08-15 10:20:00,30.1,30.11,30.1,30.11,14200.0,24.9525,24.9608,24.9525,24.9608,14200.0
2012-08-15 10:25:00,30.12,30.15,30.12,30.13,19800.0,24.9691,24.9939,24.9691,24.9774,19800.0
2012-08-15 10:30:00,30.14,30.18,30.14,30.18,191800.0,24.9856,25.0188,24.9856,25.0188,191800.0
2012-08-15 10:35:00,30.17,30.17,30.13,30.13,35000.0,25.0105,25.0105,24.9774,24.9774,35000.0
2012-08-15 10:40:00,30.13,30.13,30.07,30.08,32000.0,24.9774,24.9774,24.9276,24.9359,32000.0
2012-08-15 10:45:00,30.07,30.11,30.07,30.11,28600.0,24.9276,24.9608,24.9276,24.9608,28600.0
2012-08-15 10:50:00,30.11,30.13,30.11,30.11,43400.0,24.9608,24.9774,24.9608,24.9608,43400.0
2012-08-15 10:55:00,30.12,30.14,30.12,30.13,30000.0,24.9691,24.9856,24.9691,24.9774,30000.0
2012-08-15 11:00:00,30.13,30.14,30.13,30.14,24200.0,24.9774,24.9856,24.9774,24.9856,24200.0
2012-08-15 11:05:00,30.14,30.16,30.14,30.16,39400.0,24.9856,25.0022,24.9856,25.0022,39400.0
2012-08-15 11:10:00,30.16,30.17,30.15,30.16,40600.0,25.0022,25.0105,24.9939,25.0022,40600.0
2012-08-15 11:15:00,30.17,30.17,30.15,30.15,9600.0,25.0105,25.0105,24.9939,24.9939,9600.0
2012-08-15 11:20:00,30.14,30.15,30.14,30.15,65800.0,24.9856,24.9939,24.9856,24.9939,65800.0
2012-08-15 11:25:00,30.15,30.15,30.13,30.13,32400.0,24.9939,24.9939,24.9774,24.9774,32400.0
2012-08-15 11:30:00,30.13,30.13,30.13,30.13,7000.0,24.9774,24.9774,24.9774,24.9774,7000.0
2012-08-15 11:35:00,30.13,30.15,30.13,30.15,42000.0,24.9774,24.9939,24.9774,24.9939,42000.0
2012-08-15 11:40:00,30.15,30.16,30.13,30.13,41000.0,24.9939,25.0022,24.9774,24.9774,41000.0
2012-08-15 11:45:00,30.14,30.15,30.13,30.14,22400.0,24.9856,24.9939,24.9774,24.9856,22400.0
2012-08-15 11:50:00,30.14,30.14,30.12,30.13,63800.0,24.9856,24.9856,24.9691,24.9774,63800.0
2012-08-15 11:55:00,30.13,30.14,30.13,30.14,91000.0,24.9774,24.9856,24.9774,24.9856,91000.0
2012-08-15 12:00:00,30.14,30.15,30.14,30.15,53000.0,24.9856,24.9939,24.9856,24.9939,53000.0
2012-08-15 12:05:00,30.15,30.15,30.14,30.15,53200.0,24.9939,24.9939,24.9856,24.9939,53200.0
2012-08-15 12:10:00,30.15,30.15,30.14,30.15,62000.0,24.9939,24.9939,24.9856,24.9939,62000.0
2012-08-15 12:15:00,30.15,30.16,30.15,30.15,17800.0,24.9939,25.0022,24.9939,24.9939,17800.0
2012-08-15 12:20:00,30.16,30.2,30.16,30.18,81200.0,25.0022,25.0354,25.0022,25.0188,81200.0
2012-08-15 12:25:00,30.19,30.2,30.18,30.19,23400.0,25.0271,25.0354,25.0188,25.0271,23400.0
2012-08-15 12:30:00,30.19,30.2,30.19,30.2,34800.0,25.0271,25.0354,25.0271,25.0354,34800.0
2012-08-15 12:35:00,30.2,30.21,30.19,30.2,49200.0,25.0354,25.0437,25.0271,25.0354,49200.0
2012-08-15 12:40:00,30.2,30.2,30.18,30.18,12800.0,25.0354,25.0354,25.0188,25.0188,12800.0
2012-08-15 12:45:00,30.18,30.18,30.17,30.17,13000.0,25.0188,25.0188,25.0105,25.0105,13000.0
2012-08-15 12:50:00,30.18,30.18,30.17,30.18,12000.0,25.0188,25.0188,25.0105,25.0188,12000.0
2012-08-15 12:55:00,30.18,30.2,30.17,30.17,61400.0,25.0188,25.0354,25.0105,25.0105,61400.0
2012-08-15 13:00:00,30.17,30.18,30.14,30.15,106800.0,25.0105,25.0188,24.9856,24.9939,106800.0
2012-08-15 13:05:00,30.15,30.17,30.15,30.17,16600.0,24.9939,25.0105,24.9939,25.0105,16600.0
2012-08-15 13:10:00,30.16,30.17,30.16,30.16,16200.0,25.0022,25.0105,25.0022,25.0022,16200.0
2012-08-15 13:15:00,30.16,30.17,30.15,30.16,14800.0,25.0022,25.0105,24.9939,25.0022,14800.0
2012-08-15 13:20:00,30.16,30.16,30.14,30.15,5600.0,25.0022,25.0022,24.9856,24.9939,5600.0
2012-08-15 13:25:00,30.14,30.14,30.13,30.13,11800.0,24.9856,24.9856,24.9774,24.9774,11800.0
2012-08-15 13:30:00,30.12,30.13,30.12,30.13,600.0,24.9691,24.9774,24.9691,24.9774,600.0
2012-08-15 13:35:00,30.13,30.13,30.11,30.13,47800.0,24.9774,24.9774,24.9608,24.9774,47800.0
2012-08-15 13:40:00,30.12,30.13,30.12,30.12,6400.0,24.9691,24.9774,24.9691,24.9691,6400.0
2012-08-15 13:45:00,30.13,30.13,30.12,30.13,41400.0,24.9774,24.9774,24.9691,24.9774,41400.0
2012-08-15 13:50:00,30.13,30.14,30.13,30.14,10800.0,24.9774,24.9856,24.9774,24.9856,10800.0
2012-08-15 13:55:00,30.14,30.14,30.11,30.11,14200.0,24.9856,24.9856,24.9608,24.9608,14200.0
2012-08-15 14:00:00,30.09,30.11,30.09,30.11,326200.0,24.9442,24.9608,24.9442,24.9608,326200.0
2012-08-15 14:05:00,30.11,30.12,30.1,30.1,34600.0,24.9608,24.9691,24.9525,24.9525,34600.0
2012-08-15 14:10:00,30.09,30.09,30.07,30.07,38600.0,24.9442,24.9442,24.9276,24.9276,38600.0
2012-08-15 14:15:00,30.08,30.11,30.06,30.1,83200.0,24.9359,24.9608,24.9193,24.9525,83200.0
2012-08-15 14:20:00,30.11,30.11,30.1,30.11,15600.0,24.9608,24.9608,24.9525,24.9608,15600.0
2012-08-15 14:25:00,30.11,30.13,30.11,30.11,158400.0,24.9608,24.9774,24.9608,24.9608,158400.0
2012-08-15 14:30:00,30.11,30.13,30.11,30.11,29800.0,24.9608,24.9774,24.9608,24.9608,29800.0
2012-08-15 14:35:00,30.11,30.14,30.11,30.13,73400.0,24.9608,24.9856,24.9608,24.9774,73400.0
2012-08-15 14:40:00,30.13,30.15,30.13,30.14,55200.0,24.9774,24.9939,24.9774,24.9856,55200.0
2012-08-15 14:45:00,30.14,30.15,30.13,30.13,20800.0,24.9856,24.9939,24.9774,24.9774,20800.0
2012-08-15 14:50:00,30.14,30.17,30.13,30.14,39600.0,24.9856,25.0105,24.9774,24.9856,39600.0
2012-08-15 14:55:00,30.14,30.15,30.12,30.13,48000.0,24.9856,24.9939,24.9691,24.9774,48000.0
2012-08-15 15:00:00,30.14,30.14,30.13,30.13,17400.0,24.9856,24.9856,24.9774,24.9774,17400.0
2012-08-15 15:05:00,30.13,30.15,30.13,30.15,52000.0,24.9774,24.9939,24.9774,24.9939,52000.0
2012-08-15 15:10:00,30.15,30.16,30.13,30.14,27400.0,24.9939,25.0022,24.9774,24.9856,27400.0
2012-08-15 15:15:00,30.14,30.15,30.13,30.14,25400.0,24.9856,24.9939,24.9774,24.9856,25400.0
2012-08-15 15:20:00,30.14,30.15,30.13,30.15,29000.0,24.9856,24.9939,24.9774,24.9939,29000.0
2012-08-15 15:25:00,30.15,30.15,30.11,30.13,47600.0,24.9939,24.9939,24.9608,24.9774,47600.0
2012-08-15 15:30:00,30.12,30.14,30.11,30.13,100000.0,24.9691,24.9856,24.9608,24.9774,100000.0
2012-08-15 15:35:00,30.14,30.14,30.11,30.11,44800.0,24.9856,24.9856,24.9608,24.9608,44800.0
2012-08-15 15:40:00,30.11,30.15,30.11,30.14,68800.0,24.9608,24.9939,24.9608,24.9856,68800.0
2012-08-15 15:45:00,30.14,30.16,30.14,30.14,124800.0,24.9856,25.0022,24.9856,24.9856,124800.0
2012-08-15 15:50:00,30.15,30.16,30.13,30.16,116800.0,24.9939,25.0022,24.9774,25.0022,116800.0
2012-08-15 15:55:00,30.16,30.17,30.14,30.16,279800.0,25.0022,25.0105,24.9856,25.0022,279800.0
2012-08-16 09:30:00,30.2,30.21,30.15,30.16,71600.0,25.0354,25.0437,24.9939,25.0022,71600.0
2012-08-16 09:35:00,30.16,30.21,30.15,30.21,116400.0,25.0022,25.0437,24.9939,25.0437,116400.0
2012-08-16 09:40:00,30.2,30.25,30.19,30.21,73600.0,25.0354,25.0768,25.0271,25.0437,73600.0
2012-08-16 09:45:00,30.21,30.22,30.17,30.17,39200.0,25.0437,25.052,25.0105,25.0105,39200.0
2012-08-16 09:50:00,30.17,30.17,30.13,30.15,112600.0,25.0105,25.0105,24.9774,24.9939,112600.0
2012-08-16 09:55:00,30.14,30.14,30.1,30.12,35400.0,24.9856,24.9856,24.9525,24.9691,35400.0
2012-08-16 10:00:00,30.11,30.13,30.09,30.1,42200.0,24.9608,24.9774,24.9442,24.9525,42200.0
2012-08-16 10:05:00,30.11,30.14,30.11,30.14,39400.0,24.9608,24.9856,24.9608,24.9856,39400.0
2012-08-16 10:10:00,30.14,30.14,30.11,30.13,26000.0,24.9856,24.9856,24.9608,24.9774,26000.0
2012-08-16 10:15:00,30.13,30.14,30.06,30.1,296400.0,24.9774,24.9856,24.9193,24.9525,296400.0
2012-08-16 10:20:00,30.1,30.14,30.1,30.13,36200.0,24.9525,24.9856,24.9525,24.9774,36200.0
2012-08-16 10:25:00,30.13,30.14,30.12,30.13,57400.0,24.9774,24.9856,24.9691,24.9774,57400.0
2012-08-16 10:30:00,30.13,30.15,30.13,30.14,53800.0,24.9774,24.9939,24.9774,24.9856,53800.0
2012-08-16 10:35:00,30.14,30.18,30.14,30.18,32200.0,24.9856,25.0188,24.9856,25.0188,32200.0
2012-08-16 10:40:00,30.2,30.21,30.18,30.18,159200.0,25.0354,25.0437,25.0188,25.0188,159200.0
2012-08-16 10:45:00,30.18,30.19,30.17,30.18,34800.0,25.0188,25.0271,25.0105,25.0188,34800.0
2012-08-16 10:50:00,30.18,30.19,30.15,30.16,78400.0,25.0188,25.0271,24.9939,25.0022,78400.0
2012-08-16 10:55:00,30.16,30.17,30.15,30.15,66600.0,25.0022,25.0105,24.9939,24.9939,66600.0
2012-08-16 11:00:00,30.16,30.16,30.14,30.15,16400.0,25.0022,25.0022,24.9856,24.9939,16400.0
2012-08-16 11:05:00,30.15,30.15,30.14,30.14,15000.0,24.9939,24.9939,24.9856,24.9856,15000.0
2012-08-16 11:10:00,30.14,30.17,30.14,30.17,21400.0,24.9856,25.0105,24.9856,25.0105,21400.0
2012-08-16 11:15:00,30.16,30.19,30.16,30.19,25200.0,25.0022,25.0271,25.0022,25.0271,25200.0
2012-08-16 11:20:00,30.18,30.2,30.18,30.2,34400.0,25.0188,25.0354,25.0188,25.0354,34400.0
2012-08-16 11:25:00,30.2,30.22,30.2,30.22,29600.0,25.0354,25.052,25.0354,25.052,29600.0
2012-08-16 11:30:00,30.22,30.23,30.21,30.22,22200.0,25.052,25.0603,25.0437,25.052,22200.0
2012-08-16 11:35:00,30.22,30.24,30.22,30.24,47200.0,25.052,25.0685,25.052,25.0685,47200.0
2012-08-16 11:40:00,30.24,30.28,30.24,30.28,79600.0,25.0685,25.1017,25.0685,25.1017,79600.0
2012-08-16 11:45:00,30.29,30.31,30.28,30.3,61000.0,25.11,25.1266,25.1017,25.1183,61000.0
2012-08-16 11:50:00,30.3,30.32,30.28,30.32,129200.0,25.1183,25.1349,25.1017,25.1349,129200.0
2012-08-16 11:55:00,30.32,30.33,30.27,30.29,196000.0,25.1349,25.1432,25.0934,25.11,196000.0
2012-08-16 12:00:00,30.29,30.29,30.27,30.27,53400.0,25.11,25.11,25.0934,25.0934,53400.0
2012-08-16 12:05:00,30.28,30.3,30.27,30.29,39000.0,25.1017,25.1183,25.0934,25.11,39000.0
2012-08-16 12:10:00,30.3,30.3,30.29,30.3,31400.0,25.1183,25.1183,25.11,25.1183,31400.0
2012-08-16 12:15:00,30.29,30.32,30.29,30.32,36800.0,25.11,25.1349,25.11,25.1349,36800.0
2012-08-16 12:20:00,30.32,30.32,30.31,30.32,44200.0,25.1349,25.1349,25.1266,25.1349,44200.0
2012-08-16 12:25:00,30.32,30.34,30.32,30.32,81600.0,25.1349,25.1514,25.1349,25.1349,81600.0
2012-08-16 12:30:00,30.32,30.32,30.3,30.3,75600.0,25.1349,25.1349,25.1183,25.1183,75600.0
2012-08-16 12:35:00,30.3,30.31,30.3,30.31,79200.0,25.1183,25.1266,25.1183,25.1266,79200.0
2012-08-16 12:40:00,30.31,30.32,30.31,30.32,6400.0,25.1266,25.1349,25.1266,25.1349,6400.0
2012-08-16 12:45:00,30.32,30.33,30.3,30.3,24400.0,25.1349,25.1432,25.1183,25.1183,24400.0
2012-08-16 12:50:00,30.3,30.34,30.3,30.33,13200.0,25.1183,25.1514,25.1183,25.1432,13200.0
2012-08-16 12:55:00,30.33,30.34,30.33,30.34,8200.0,25.1432,25.1514,25.1432,25.1514,8200.0
2012-08-16 13:00:00,30.33,30.34,30.33,30.34,10800.0,25.1432,25.1514,25.1432,25.1514,10800.0
2012-08-16 13:05:00,30.34,30.36,30.34,30.35,24800.0,25.1514,25.168,25.1514,25.1597,24800.0
2012-08-16 13:10:00,30.35,30.35,30.34,30.34,11000.0,25.1597,25.1597,25.1514,25.1514,11000.0
2012-08-16 13:15:00,30.35,30.36,30.34,30.35,41200.0,25.1597,25.168,25.1514,25.1597,41200.0
2012-08-16 13:20:00,30.35,30.36,30.35,30.35,46600.0,25.1597,25.168,25.1597,25.1597,46600.0
2012-08-16 13:25:00,30.35,30.36,30.33,30.33,29200.0,25.1597,25.168,25.1432,25.1432,29200.0
2012-08-16 13:30:00,30.33,30.36,30.33,30.35,15200.0,25.1432,25.168,25.1432,25.1597,15200.0
2012-08-16 13:35:00,30.35,30.35,30.33,30.34,46800.0,25.1597,25.1597,25.1432,25.1514,46800.0
2012-08-16 13:40:00,30.34,30.34,30.32,30.32,35400.0,25.1514,25.1514,25.1349,25.1349,35400.0
2012-08-16 13:45:00,30.32,30.32,30.31,30.32,13000.0,25.1349,25.1349,25.1266,25.1349,13000.0
2012-08-16 13:50:00,30.32,30.36,30.32,30.36,112600.0,25.1349,25.168,25.1349,25.168,112600.0
2012-08-16 13:55:00,30.36,30.36,30.34,30.35,36600.0,25.168,25.168,25.1514,25.1597,36600.0
2012-08-16 14:00:00,30.34,30.38,30.34,30.37,745600.0,25.1514,25.1846,25.1514,25.1763,745600.0
2012-08-16 14:05:00,30.36,30.43,30.36,30.43,705400.0,25.168,25.2261,25.168,25.2261,705400.0
2012-08-16 14:10:00,30.43,30.44,30.43,30.43,268200.0,25.2261,25.2343,25.2261,25.2261,268200.0
2012-08-16 14:15:00,30.43,30.46,30.43,30.45,245000.0,25.2261,25.2509,25.2261,25.2426,245000.0
2012-08-16 14:20:00,30.45,30.47,30.45,30.47,58800.0,25.2426,25.2592,25.2426,25.2592,58800.0
2012-08-16 14:25:00,30.46,30.46,30.44,30.45,23200.0,25.2509,25.2509,25.2343,25.2426,23200.0
2012-08-16 14:30:00,30.45,30.49,30.45,30.48,45000.0,25.2426,25.2758,25.2426,25.2675,45000.0
2012-08-16 14:35:00,30.48,30.52,30.48,30.51,222600.0,25.2675,25.3007,25.2675,25.2924,222600.0
2012-08-16 14:40:00,30.5,30.52,30.5,30.52,85200.0,25.2841,25.3007,25.2841,25.3007,85200.0
2012-08-16 14:45:00,30.52,30.52,30.5,30.52,46800.0,25.3007,25.3007,25.2841,25.3007,46800.0
2012-08-16 14:50:00,30.52,30.54,30.5,30.5,188800.0,25.3007,25.3172,25.2841,25.2841,188800.0
2012-08-16 14:55:00,30.5,30.5,30.49,30.49,18200.0,25.2841,25.2841,25.2758,25.2758,18200.0
2012-08-16 15:00:00,30.49,30.49,30.46,30.48,43400.0,25.2758,25.2758,25.2509,25.2675,43400.0
2012-08-16 15:05:00,30.48,30.5,30.48,30.49,57600.0,25.2675,25.2841,25.2675,25.2758,57600.0
2012-08-16 15:10:00,30.5,30.5,30.49,30.5,56200.0,25.2841,25.2841,25.2758,25.2841,56200.0
2012-08-16 15:15:00,30.5,30.52,30.5,30.51,97600.0,25.2841,25.3007,25.2841,25.2924,97600.0
2012-08-16 15:20:00,30.5,30.53,30.49,30.53,78400.0,25.2841,25.309,25.2758,25.309,78400.0
2012-08-16 15:25:00,30.53,30.54,30.51,30.52,60400.0,25.309,25.3172,25.2924,25.3007,60400.0
2012-08-16 15:30:00,30.52,30.53,30.5,30.53,143600.0,25.3007,25.309,25.2841,25.309,143600.0
2012-08-16 15:35:00,30.53,30.53,30.52,30.52,91800.0,25.309,25.309,25.3007,25.3007,91800.0
2012-08-16 15:40:00,30.52,30.52,30.47,30.49,130400.0,25.3007,25.3007,25.2592,25.2758,130400.0
2012-08-16 15:45:00,30.49,30.52,30.49,30.52,679600.0,25.2758,25.3007,25.2758,25.3007,679600.0
2012-08-16 15:50:00,30.52,30.52,30.48,30.49,947600.0,25.3007,25.3007,25.2675,25.2758,947600.0
2012-08-16 15:55:00,30.49,30.52,30.49,30.51,905600.0,25.2758,25.3007,25.2758,25.2924,905600.0
2012-08-17 09:30:00,30.7,30.7,30.57,30.61,234800.0,25.4499,25.4499,25.3421,25.3753,234800.0
2012-08-17 09:35:00,30.61,30.64,30.6,30.61,59200.0,25.3753,25.4001,25.367,25.3753,59200.0
2012-08-17 09:40:00,30.62,30.65,30.62,30.63,114000.0,25.3836,25.4084,25.3836,25.3918,114000.0
2012-08-17 09:45:00,30.61,30.68,30.61,30.67,79600.0,25.3753,25.4333,25.3753,25.425,79600.0
2012-08-17 09:50:00,30.67,30.69,30.66,30.66,158800.0,25.425,25.4416,25.4167,25.4167,158800.0
2012-08-17 09:55:00,30.66,30.72,30.65,30.71,695600.0,25.4167,25.4665,25.4084,25.4582,695600.0
2012-08-17 10:00:00,30.71,30.72,30.64,30.65,406400.0,25.4582,25.4665,25.4001,25.4084,406400.0
2012-08-17 10:05:00,30.65,30.67,30.63,30.63,61600.0,25.4084,25.425,25.3918,25.3918,61600.0
2012-08-17 10:10:00,30.63,30.72,30.62,30.71,500600.0,25.3918,25.4665,25.3836,25.4582,500600.0
2012-08-17 10:15:00,30.71,30.73,30.71,30.72,97200.0,25.4582,25.4747,25.4582,25.4665,97200.0
2012-08-17 10:20:00,30.72,30.74,30.7,30.71,46800.0,25.4665,25.483,25.4499,25.4582,46800.0
2012-08-17 10:25:00,30.7,30.72,30.68,30.68,250800.0,25.4499,25.4665,25.4333,25.4333,250800.0
2012-08-17 10:30:00,30.68,30.69,30.68,30.69,163200.0,25.4333,25.4416,25.4333,25.4416,163200.0
2012-08-17 10:35:00,30.69,30.7,30.68,30.69,88400.0,25.4416,25.4499,25.4333,25.4416,88400.0
2012-08-17 10:40:00,30.7,30.71,30.68,30.68,35600.0,25.4499,25.4582,25.4333,25.4333,35600.0
2012-08-17 10:45:00,30.68,30.69,30.67,30.68,304600.0,25.4333,25.4416,25.425,25.4333,304600.0
2012-08-17 10:50:00,30.68,30.7,30.68,30.69,106800.0,25.4333,25.4499,25.4333,25.4416,106800.0
2012-08-17 10:55:00,30.7,30.73,30.7,30.72,212400.0,25.4499,25.4747,25.4499,25.4665,212400.0
2012-08-17 11:00:00,30.72,30.75,30.72,30.74,219600.0,25.4665,25.4913,25.4665,25.483,219600.0
2012-08-17 11:05:00,30.74,30.74,30.72,30.73,34200.0,25.483,25.483,25.4665,25.4747,34200.0
2012-08-17 11:10:00,30.73,30.74,30.71,30.71,36000.0,25.4747,25.483,25.4582,25.4582,36000.0
2012-08-17 11:15:00,30.72,30.72,30.68,30.7,272000.0,25.4665,25.4665,25.4333,25.4499,272000.0
2012-08-17 11:20:00,30.7,30.73,30.7,30.7,233400.0,25.4499,25.4747,25.4499,25.4499,233400.0
2012-08-17 11:25:00,30.7,30.73,30.7,30.71,223200.0,25.4499,25.4747,25.4499,25.4582,223200.0
2012-08-17 11:30:00,30.7,30.71,30.7,30.71,95400.0,25.4499,25.4582,25.4499,25.4582,95400.0
2012-08-17 11:35:00,30.71,30.75,30.71,30.75,44800.0,25.4582,25.4913,25.4582,25.4913,44800.0
2012-08-17 11:40:00,30.74,30.75,30.73,30.73,91200.0,25.483,25.4913,25.4747,25.4747,91200.0
2012-08-17 11:45:00,30.74,30.74,30.7,30.72,92000.0,25.483,25.483,25.4499,25.4665,92000.0
2012-08-17 11:50:00,30.73,30.73,30.71,30.72,309400.0,25.4747,25.4747,25.4582,25.4665,309400.0
2012-08-17 11:55:00,30.72,30.73,30.7,30.73,247600.0,25.4665,25.4747,25.4499,25.4747,247600.0
2012-08-17 12:00:00,30.73,30.73,30.7,30.7,94200.0,25.4747,25.4747,25.4499,25.4499,94200.0
2012-08-17 12:05:00,30.71,30.72,30.68,30.71,188200.0,25.4582,25.4665,25.4333,25.4582,188200.0
2012-08-17 12:10:00,30.71,30.71,30.7,30.71,13800.0,25.4582,25.4582,25.4499,25.4582,13800.0
2012-08-17 12:15:00,30.71,30.75,30.71,30.75,76600.0,25.4582,25.4913,25.4582,25.4913,76600.0
2012-08-17 12:20:00,30.75,30.75,30.74,30.75,53800.0,25.4913,25.4913,25.483,25.4913,53800.0
2012-08-17 12:25:00,30.75,30.75,30.72,30.73,51600.0,25.4913,25.4913,25.4665,25.4747,51600.0
2012-08-17 12:30:00,30.73,30.74,30.73,30.74,31400.0,25.4747,25.483,25.4747,25.483,31400.0
2012-08-17 12:35:00,30.74,30.75,30.72,30.73,40000.0,25.483,25.4913,25.4665,25.4747,40000.0
2012-08-17 12:40:00,30.72,30.73,30.71,30.72,73000.0,25.4665,25.4747,25.4582,25.4665,73000.0
2012-08-17 12:45:00,30.73,30.73,30.71,30.71,13400.0,25.4747,25.4747,25.4582,25.4582,13400.0
2012-08-17 12:50:00,30.71,30.72,30.7,30.7,43400.0,25.4582,25.4665,25.4499,25.4499,43400.0
2012-08-17 12:55:00,30.7,30.71,30.7,30.71,21800.0,25.4499,25.4582,25.4499,25.4582,21800.0
2012-08-17 13:00:00,30.71,30.72,30.71,30.71,19000.0,25.4582,25.4665,25.4582,25.4582,19000.0
2012-08-17 13:05:00,30.72,30.72,30.7,30.7,38800.0,25.4665,25.4665,25.4499,25.4499,38800.0
2012-08-17 13:10:00,30.7,30.71,30.7,30.71,24400.0,25.4499,25.4582,25.4499,25.4582,24400.0
2012-08-17 13:15:00,30.71,30.72,30.71,30.72,20400.0,25.4582,25.4665,25.4582,25.4665,20400.0
2012-08-17 13:20:00,30.72,30.72,30.71,30.72,79400.0,25.4665,25.4665,25.4582,25.4665,79400.0
2012-08-17 13:25:00,30.72,30.73,30.72,30.73,25200.0,25.4665,25.4747,25.4665,25.4747,25200.0
2012-08-17 13:30:00,30.73,30.74,30.73,30.74,33400.0,25.4747,25.483,25.4747,25.483,33400.0
2012-08-17 13:35:00,30.74,30.75,30.73,30.73,26600.0,25.483,25.4913,25.4747,25.4747,26600.0
2012-08-17 13:40:00,30.73,30.74,30.73,30.74,49600.0,25.4747,25.483,25.4747,25.483,49600.0
2012-08-17 13:45:00,30.74,30.75,30.73,30.74,55600.0,25.483,25.4913,25.4747,25.483,55600.0
2012-08-17 13:50:00,30.74,30.74,30.73,30.73,13200.0,25.483,25.483,25.4747,25.4747,13200.0
2012-08-17 13:55:00,30.73,30.75,30.73,30.75,35800.0,25.4747,25.4913,25.4747,25.4913,35800.0
2012-08-17 14:00:00,30.74,30.74,30.73,30.73,30800.0,25.483,25.483,25.4747,25.4747,30800.0
2012-08-17 14:05:00,30.73,30.73,30.73,30.73,14000.0,25.4747,25.4747,25.4747,25.4747,14000.0
2012-08-17 14:10:00,30.73,30.74,30.73,30.74,13000.0,25.4747,25.483,25.4747,25.483,13000.0
2012-08-17 14:15:00,30.74,30.74,30.73,30.74,20800.0,25.483,25.483,25.4747,25.483,20800.0
2012-08-17 14:20:00,30.74,30.76,30.73,30.76,29000.0,25.483,25.4996,25.4747,25.4996,29000.0
2012-08-17 14:25:00,30.75,30.79,30.75,30.78,66600.0,25.4913,25.5245,25.4913,25.5162,66600.0
2012-08-17 14:30:00,30.78,30.79,30.78,30.79,13800.0,25.5162,25.5245,25.5162,25.5245,13800.0
2012-08-17 14:35:00,30.79,30.79,30.78,30.79,11600.0,25.5245,25.5245,25.5162,25.5245,11600.0
2012-08-17 14:40:00,30.79,30.79,30.77,30.77,33000.0,25.5245,25.5245,25.5079,25.5079,33000.0
2012-08-17 14:45:00,30.77,30.79,30.77,30.78,17000.0,25.5079,25.5245,25.5079,25.5162,17000.0
2012-08-17 14:50:00,30.78,30.79,30.77,30.78,17200.0,25.5162,25.5245,25.5079,25.5162,17200.0
2012-08-17 14:55:00,30.78,30.79,30.78,30.79,7200.0,25.5162,25.5245,25.5162,25.5245,7200.0
2012-08-17 15:00:00,30.79,30.82,30.79,30.82,47400.0,25.5245,25.5494,25.5245,25.5494,47400.0
2012-08-17 15:05:00,30.82,30.84,30.82,30.83,133400.0,25.5494,25.5659,25.5494,25.5576,133400.0
2012-08-17 15:10:00,30.83,30.83,30.8,30.8,61600.0,25.5576,25.5576,25.5328,25.5328,61600.0
2012-08-17 15:15:00,30.8,30.81,30.79,30.81,299600.0,25.5328,25.5411,25.5245,25.5411,299600.0
2012-08-17 15:20:00,30.8,30.8,30.77,30.78,117400.0,25.5328,25.5328,25.5079,25.5162,117400.0
2012-08-17 15:25:00,30.78,30.78,30.77,30.77,122800.0,25.5162,25.5162,25.5079,25.5079,122800.0
2012-08-17 15:30:00,30.77,30.77,30.74,30.75,281200.0,25.5079,25.5079,25.483,25.4913,281200.0
2012-08-17 15:35:00,30.75,30.75,30.73,30.73,141800.0,25.4913,25.4913,25.4747,25.4747,141800.0
2012-08-17 15:40:00,30.73,30.74,30.71,30.73,515000.0,25.4747,25.483,25.4582,25.4747,515000.0
2012-08-17 15:45:00,30.74,30.76,30.73,30.75,301400.0,25.483,25.4996,25.4747,25.4913,301400.0
2012-08-17 15:50:00,30.75,30.76,30.68,30.69,1054400.0,25.4913,25.4996,25.4333,25.4416,1054400.0
2012-08-17 15:55:00,30.69,30.75,30.68,30.74,671600.0,25.4416,25.4913,25.4333,25.483,671600.0
2012-08-20 09:30:00,30.65,30.75,30.65,30.65,27000.0,25.4084,25.4913,25.4084,25.4084,27000.0
2012-08-20 09:35:00,30.69,30.7,30.64,30.66,57000.0,25.4416,25.4499,25.4001,25.4167,57000.0
2012-08-20 09:40:00,30.66,30.67,30.61,30.67,36400.0,25.4167,25.425,25.3753,25.425,36400.0
2012-08-20 09:45:00,30.67,30.68,30.61,30.61,349400.0,25.425,25.4333,25.3753,25.3753,349400.0
2012-08-20 09:50:00,30.61,30.61,30.55,30.55,459600.0,25.3753,25.3753,25.3255,25.3255,459600.0
2012-08-20 09:55:00,30.55,30.55,30.48,30.48,325600.0,25.3255,25.3255,25.2675,25.2675,325600.0
2012-08-20 10:00:00,30.48,30.52,30.48,30.51,104000.0,25.2675,25.3007,25.2675,25.2924,104000.0
2012-08-20 10:05:00,30.5,30.52,30.48,30.5,84200.0,25.2841,25.3007,25.2675,25.2841,84200.0
2012-08-20 10:10:00,30.5,30.52,30.49,30.49,111200.0,25.2841,25.3007,25.2758,25.2758,111200.0
2012-08-20 10:15:00,30.49,30.49,30.43,30.47,214000.0,25.2758,25.2758,25.2261,25.2592,214000.0
2012-08-20 10:20:00,30.47,30.47,30.45,30.45,70000.0,25.2592,25.2592,25.2426,25.2426,70000.0
2012-08-20 10:25:00,30.45,30.48,30.43,30.48,102800.0,25.2426,25.2675,25.2261,25.2675,102800.0
2012-08-20 10:30:00,30.47,30.48,30.44,30.45,132200.0,25.2592,25.2675,25.2343,25.2426,132200.0
2012-08-20 10:35:00,30.46,30.46,30.41,30.42,287800.0,25.2509,25.2509,25.2095,25.2178,287800.0
2012-08-20 10:40:00,30.42,30.43,30.41,30.43,43600.0,25.2178,25.2261,25.2095,25.2261,43600.0
2012-08-20 10:45:00,30.44,30.47,30.44,30.47,22800.0,25.2343,25.2592,25.2343,25.2592,22800.0
2012-08-20 10:50:00,30.47,30.48,30.46,30.46,40600.0,25.2592,25.2675,25.2509,25.2509,40600.0
2012-08-20 10:55:00,30.46,30.52,30.45,30.5,143400.0,25.2509,25.3007,25.2426,25.2841,143400.0
2012-08-20 11:00:00,30.51,30.51,30.48,30.49,124000.0,25.2924,25.2924,25.2675,25.2758,124000.0
2012-08-20 11:05:00,30.49,30.53,30.49,30.5,58000.0,25.2758,25.309,25.2758,25.2841,58000.0
2012-08-20 11:10:00,30.5,30.5,30.48,30.49,41600.0,25.2841,25.2841,25.2675,25.2758,41600.0
2012-08-20 11:15:00,30.49,30.49,30.47,30.48,10200.0,25.2758,25.2758,25.2592,25.2675,10200.0
2012-08-20 11:20:00,30.47,30.49,30.45,30.45,22200.0,25.2592,25.2758,25.2426,25.2426,22200.0
2012-08-20 11:25:00,30.46,30.47,30.42,30.43,88400.0,25.2509,25.2592,25.2178,25.2261,88400.0
2012-08-20 11:30:00,30.42,30.43,30.41,30.42,42600.0,25.2178,25.2261,25.2095,25.2178,42600.0
2012-08-20 11:35:00,30.42,30.43,30.4,30.41,47800.0,25.2178,25.2261,25.2012,25.2095,47800.0
2012-08-20 11:40:00,30.41,30.42,30.4,30.41,42400.0,25.2095,25.2178,25.2012,25.2095,42400.0
2012-08-20 11:45:00,30.41,30.43,30.41,30.42,94800.0,25.2095,25.2261,25.2095,25.2178,94800.0
2012-08-20 11:50:00,30.42,30.43,30.42,30.43,51000.0,25.2178,25.2261,25.2178,25.2261,51000.0
2012-08-20 11:55:00,30.43,30.45,30.43,30.44,135000.0,25.2261,25.2426,25.2261,25.2343,135000.0
2012-08-20 12:00:00,30.43,30.44,30.42,30.43,22200.0,25.2261,25.2343,25.2178,25.2261,22200.0
2012-08-20 12:05:00,30.43,30.45,30.43,30.44,66000.0,25.2261,25.2426,25.2261,25.2343,66000.0
2012-08-20 12:10:00,30.44,30.48,30.44,30.46,52600.0,25.2343,25.2675,25.2343,25.2509,52600.0
2012-08-20 12:15:00,30.47,30.48,30.47,30.47,130200.0,25.2592,25.2675,25.2592,25.2592,130200.0
2012-08-20 12:20:00,30.47,30.48,30.45,30.46,25200.0,25.2592,25.2675,25.2426,25.2509,25200.0
2012-08-20 12:25:00,30.46,30.47,30.46,30.47,14400.0,25.2509,25.2592,25.2509,25.2592,14400.0
2012-08-20 12:30:00,30.46,30.48,30.46,30.47,18400.0,25.2509,25.2675,25.2509,25.2592,18400.0
2012-08-20 12:35:00,30.47,30.47,30.45,30.45,22400.0,25.2592,25.2592,25.2426,25.2426,22400.0
2012-08-20 12:40:00,30.44,30.46,30.43,30.46,50000.0,25.2343,25.2509,25.2261,25.2509,50000.0
2012-08-20 12:45:00,30.45,30.47,30.45,30.47,35400.0,25.2426,25.2592,25.2426,25.2592,35400.0
2012-08-20 12:50:00,30.47,30.47,30.44,30.44,27000.0,25.2592,25.2592,25.2343,25.2343,27000.0
2012-08-20 12:55:00,30.45,30.46,30.43,30.45,21400.0,25.2426,25.2509,25.2261,25.2426,21400.0
2012-08-20 13:00:00,30.45,30.46,30.43,30.45,9600.0,25.2426,25.2509,25.2261,25.2426,9600.0
2012-08-20 13:05:00,30.45,30.46,30.45,30.45,16400.0,25.2426,25.2509,25.2426,25.2426,16400.0
2012-08-20 13:10:00,30.45,30.48,30.45,30.48,30600.0,25.2426,25.2675,25.2426,25.2675,30600.0
2012-08-20 13:15:00,30.48,30.48,30.47,30.47,49200.0,25.2675,25.2675,25.2592,25.2592,49200.0
2012-08-20 13:20:00,30.47,30.48,30.46,30.48,10200.0,25.2592,25.2675,25.2509,25.2675,10200.0
2012-08-20 13:25:00,30.47,30.48,30.46,30.47,36000.0,25.2592,25.2675,25.2509,25.2592,36000.0
2012-08-20 13:30:00,30.47,30.48,30.47,30.47,15600.0,25.2592,25.2675,25.2592,25.2592,15600.0
2012-08-20 13:35:00,30.47,30.47,30.44,30.44,19600.0,25.2592,25.2592,25.2343,25.2343,19600.0
2012-08-20 13:40:00,30.44,30.45,30.43,30.44,42200.0,25.2343,25.2426,25.2261,25.2343,42200.0
2012-08-20 13:45:00,30.45,30.45,30.42,30.43,20400.0,25.2426,25.2426,25.2178,25.2261,20400.0
2012-08-20 13:50:00,30.43,30.48,30.43,30.48,312600.0,25.2261,25.2675,25.2261,25.2675,312600.0
2012-08-20 13:55:00,30.48,30.51,30.47,30.5,230600.0,25.2675,25.2924,25.2592,25.2841,230600.0
2012-08-20 14:00:00,30.5,30.51,30.48,30.5,395200.0,25.2841,25.2924,25.2675,25.2841,395200.0
2012-08-20 14:05:00,30.5,30.53,30.5,30.53,65800.0,25.2841,25.309,25.2841,25.309,65800.0
2012-08-20 14:10:00,30.54,30.56,30.53,30.56,69200.0,25.3172,25.3338,25.309,25.3338,69200.0
2012-08-20 14:15:00,30.55,30.56,30.54,30.54,55800.0,25.3255,25.3338,25.3172,25.3172,55800.0
2012-08-20 14:20:00,30.53,30.53,30.52,30.52,16400.0,25.309,25.309,25.3007,25.3007,16400.0
2012-08-20 14:25:00,30.52,30.55,30.52,30.55,146600.0,25.3007,25.3255,25.3007,25.3255,146600.0
2012-08-20 14:30:00,30.55,30.57,30.54,30.54,71000.0,25.3255,25.3421,25.3172,25.3172,71000.0
2012-08-20 14:35:00,30.54,30.55,30.53,30.55,26400.0,25.3172,25.3255,25.309,25.3255,26400.0
2012-08-20 14:40:00,30.55,30.56,30.53,30.55,51400.0,25.3255,25.3338,25.309,25.3255,51400.0
2012-08-20 14:45:00,30.55,30.56,30.53,30.54,37800.0,25.3255,25.3338,25.309,25.3172,37800.0
2012-08-20 14:50:00,30.53,30.54,30.51,30.53,42200.0,25.309,25.3172,25.2924,25.309,42200.0
2012-08-20 14:55:00,30.53,30.53,30.52,30.53,47400.0,25.309,25.309,25.3007,25.309,47400.0
2012-08-20 15:00:00,30.53,30.54,30.53,30.53,19400.0,25.309,25.3172,25.309,25.309,19400.0
2012-08-20 15:05:00,30.54,30.54,30.53,30.54,79800.0,25.3172,25.3172,25.309,25.3172,79800.0
2012-08-20 15:10:00,30.54,30.54,30.51,30.53,122600.0,25.3172,25.3172,25.2924,25.309,122600.0
2012-08-20 15:15:00,30.54,30.54,30.53,30.54,30000.0,25.3172,25.3172,25.309,25.3172,30000.0
2012-08-20 15:20:00,30.54,30.55,30.53,30.53,43000.0,25.3172,25.3255,25.309,25.309,43000.0
2012-08-20 15:25:00,30.55,30.55,30.54,30.55,24800.0,25.3255,25.3255,25.3172,25.3255,24800.0
2012-08-20 15:30:00,30.56,30.57,30.54,30.55,61400.0,25.3338,25.3421,25.3172,25.3255,61400.0
2012-08-20 15:35:00,30.54,30.56,30.53,30.54,58400.0,25.3172,25.3338,25.309,25.3172,58400.0
2012-08-20 15:40:00,30.54,30.55,30.53,30.54,154600.0,25.3172,25.3255,25.309,25.3172,154600.0
2012-08-20 15:45:00,30.54,30.55,30.53,30.54,87400.0,25.3172,25.3255,25.309,25.3172,87400.0
2012-08-20 15:50:00,30.54,30.55,30.52,30.54,201000.0,25.3172,25.3255,25.3007,25.3172,201000.0
2012-08-20 15:55:00,30.54,30.55,30.53,30.55,241000.0,25.3172,25.3255,25.309,25.3255,241000.0
2012-08-21 09:30:00,30.65,30.81,30.65,30.81,315200.0,25.4084,25.5411,25.4084,25.5411,315200.0
2012-08-21 09:35:00,30.81,30.84,30.76,30.77,202200.0,25.5411,25.5659,25.4996,25.5079,202200.0
2012-08-21 09:40:00,30.77,30.77,30.69,30.69,230800.0,25.5079,25.5079,25.4416,25.4416,230800.0
2012-08-21 09:45:00,30.69,30.69,30.66,30.66,39200.0,25.4416,25.4416,25.4167,25.4167,39200.0
2012-08-21 09:50:00,30.66,30.66,30.61,30.61,53000.0,25.4167,25.4167,25.3753,25.3753,53000.0
2012-08-21 09:55:00,30.62,30.69,30.62,30.69,136000.0,25.3836,25.4416,25.3836,25.4416,136000.0
2012-08-21 10:00:00,30.69,30.77,30.69,30.77,28600.0,25.4416,25.5079,25.4416,25.5079,28600.0
2012-08-21 10:05:00,30.77,30.77,30.73,30.73,25400.0,25.5079,25.5079,25.4747,25.4747,25400.0
2012-08-21 10:10:00,30.73,30.75,30.73,30.74,45000.0,25.4747,25.4913,25.4747,25.483,45000.0
2012-08-21 10:15:00,30.75,30.76,30.74,30.75,74200.0,25.4913,25.4996,25.483,25.4913,74200.0
2012-08-21 10:20:00,30.75,30.8,30.75,30.79,153600.0,25.4913,25.5328,25.4913,25.5245,153600.0
2012-08-21 10:25:00,30.78,30.81,30.78,30.8,14600.0,25.5162,25.5411,25.5162,25.5328,14600.0
2012-08-21 10:30:00,30.81,30.83,30.81,30.82,28200.0,25.5411,25.5576,25.5411,25.5494,28200.0
2012-08-21 10:35:00,30.82,30.84,30.82,30.84,10800.0,25.5494,25.5659,25.5494,25.5659,10800.0
2012-08-21 10:40:00,30.84,30.88,30.84,30.87,362000.0,25.5659,25.5991,25.5659,25.5908,362000.0
2012-08-21 10:45:00,30.87,30.88,30.84,30.84,67400.0,25.5908,25.5991,25.5659,25.5659,67400.0
2012-08-21 10:50:00,30.84,30.85,30.78,30.8,242000.0,25.5659,25.5742,25.5162,25.5328,242000.0
2012-08-21 10:55:00,30.8,30.8,30.78,30.78,15800.0,25.5328,25.5328,25.5162,25.5162,15800.0
2012-08-21 11:00:00,30.79,30.79,30.78,30.78,10400.0,25.5245,25.5245,25.5162,25.5162,10400.0
2012-08-21 11:05:00,30.78,30.79,30.76,30.79,24600.0,25.5162,25.5245,25.4996,25.5245,24600.0
2012-08-21 11:10:00,30.79,30.79,30.75,30.75,20400.0,25.5245,25.5245,25.4913,25.4913,20400.0
2012-08-21 11:15:00,30.77,30.78,30.75,30.78,42600.0,25.5079,25.5162,25.4913,25.5162,42600.0
2012-08-21 11:20:00,30.78,30.78,30.71,30.74,285000.0,25.5162,25.5162,25.4582,25.483,285000.0
2012-08-21 11:25:00,30.74,30.74,30.71,30.72,84200.0,25.483,25.483,25.4582,25.4665,84200.0
2012-08-21 11:30:00,30.74,30.75,30.74,30.74,44200.0,25.483,25.4913,25.483,25.483,44200.0
2012-08-21 11:35:00,30.75,30.75,30.71,30.74,102800.0,25.4913,25.4913,25.4582,25.483,102800.0
2012-08-21 11:40:00,30.74,30.75,30.72,30.74,91000.0,25.483,25.4913,25.4665,25.483,91000.0
2012-08-21 11:45:00,30.74,30.77,30.72,30.77,149600.0,25.483,25.5079,25.4665,25.5079,149600.0
2012-08-21 11:50:00,30.76,30.78,30.75,30.77,375400.0,25.4996,25.5162,25.4913,25.5079,375400.0
2012-08-21 11:55:00,30.78,30.78,30.73,30.73,177000.0,25.5162,25.5162,25.4747,25.4747,177000.0
2012-08-21 12:00:00,30.73,30.75,30.71,30.71,124000.0,25.4747,25.4913,25.4582,25.4582,124000.0
2012-08-21 12:05:00,30.71,30.72,30.7,30.71,83400.0,25.4582,25.4665,25.4499,25.4582,83400.0
2012-08-21 12:10:00,30.71,30.74,30.71,30.73,72600.0,25.4582,25.483,25.4582,25.4747,72600.0
2012-08-21 12:15:00,30.73,30.73,30.68,30.7,93000.0,25.4747,25.4747,25.4333,25.4499,93000.0
2012-08-21 12:20:00,30.69,30.71,30.69,30.71,25400.0,25.4416,25.4582,25.4416,25.4582,25400.0
2012-08-21 12:25:00,30.71,30.71,30.69,30.7,65000.0,25.4582,25.4582,25.4416,25.4499,65000.0
2012-08-21 12:30:00,30.69,30.72,30.69,30.7,53600.0,25.4416,25.4665,25.4416,25.4499,53600.0
2012-08-21 12:35:00,30.7,30.73,30.69,30.73,60200.0,25.4499,25.4747,25.4416,25.4747,60200.0
2012-08-21 12:40:00,30.73,30.73,30.71,30.72,47200.0,25.4747,25.4747,25.4582,25.4665,47200.0
2012-08-21 12:45:00,30.71,30.71,30.68,30.69,69600.0,25.4582,25.4582,25.4333,25.4416,69600.0
2012-08-21 12:50:00,30.69,30.69,30.68,30.68,38600.0,25.4416,25.4416,25.4333,25.4333,38600.0
2012-08-21 12:55:00,30.68,30.68,30.67,30.68,59800.0,25.4333,25.4333,25.425,25.4333,59800.0
2012-08-21 13:00:00,30.68,30.68,30.65,30.66,84000.0,25.4333,25.4333,25.4084,25.4167,84000.0
2012-08-21 13:05:00,30.67,30.67,30.65,30.65,22600.0,25.425,25.425,25.4084,25.4084,22600.0
2012-08-21 13:10:00,30.65,30.65,30.61,30.62,55400.0,25.4084,25.4084,25.3753,25.3836,55400.0
2012-08-21 13:15:00,30.63,30.66,30.63,30.66,39000.0,25.3918,25.4167,25.3918,25.4167,39000.0
2012-08-21 13:20:00,30.66,30.66,30.64,30.65,80400.0,25.4167,25.4167,25.4001,25.4084,80400.0
2012-08-21 13:25:00,30.64,30.64,30.63,30.64,50400.0,25.4001,25.4001,25.3918,25.4001,50400.0
2012-08-21 13:30:00,30.63,30.64,30.63,30.64,33200.0,25.3918,25.4001,25.3918,25.4001,33200.0
2012-08-21 13:35:00,30.64,30.64,30.62,30.63,23200.0,25.4001,25.4001,25.3836,25.3918,23200.0
2012-08-21 13:40:00,30.61,30.62,30.58,30.58,35000.0,25.3753,25.3836,25.3504,25.3504,35000.0
2012-08-21 13:45:00,30.58,30.59,30.55,30.55,73600.0,25.3504,25.3587,25.3255,25.3255,73600.0
2012-08-21 13:50:00,30.55,30.57,30.55,30.57,59000.0,25.3255,25.3421,25.3255,25.3421,59000.0
2012-08-21 13:55:00,30.56,30.61,30.56,30.6,32800.0,25.3338,25.3753,25.3338,25.367,32800.0
2012-08-21 14:00:00,30.6,30.62,30.6,30.62,26600.0,25.367,25.3836,25.367,25.3836,26600.0
2012-08-21 14:05:00,30.63,30.64,30.62,30.63,48200.0,25.3918,25.4001,25.3836,25.3918,48200.0
2012-08-21 14:10:00,30.62,30.64,30.62,30.64,53600.0,25.3836,25.4001,25.3836,25.4001,53600.0
2012-08-21 14:15:00,30.64,30.64,30.61,30.61,13600.0,25.4001,25.4001,25.3753,25.3753,13600.0
2012-08-21 14:20:00,30.6,30.65,30.6,30.65,12000.0,25.367,25.4084,25.367,25.4084,12000.0
2012-08-21 14:25:00,30.65,30.66,30.64,30.64,15600.0,25.4084,25.4167,25.4001,25.4001,15600.0
2012-08-21 14:30:00,30.65,30.66,30.64,30.65,8800.0,25.4084,25.4167,25.4001,25.4084,8800.0
2012-08-21 14:35:00,30.65,30.65,30.59,30.61,41800.0,25.4084,25.4084,25.3587,25.3753,41800.0
2012-08-21 14:40:00,30.63,30.63,30.61,30.61,37200.0,25.3918,25.3918,25.3753,25.3753,37200.0
2012-08-21 14:45:00,30.61,30.63,30.61,30.63,14800.0,25.3753,25.3918,25.3753,25.3918,14800.0
2012-08-21 14:50:00,30.63,30.63,30.63,30.63,15200.0,25.3918,25.3918,25.3918,25.3918,15200.0
2012-08-21 14:55:00,30.63,30.63,30.63,30.63,25800.0,25.3918,25.3918,25.3918,25.3918,25800.0
2012-08-21 15:00:00,30.63,30.63,30.58,30.6,72200.0,25.3918,25.3918,25.3504,25.367,72200.0
2012-08-21 15:05:00,30.6,30.6,30.58,30.58,79600.0,25.367,25.367,25.3504,25.3504,79600.0
2012-08-21 15:10:00,30.58,30.59,30.55,30.56,61800.0,25.3504,25.3587,25.3255,25.3338,61800.0
2012-08-21 15:15:00,30.56,30.56,30.52,30.54,45600.0,25.3338,25.3338,25.3007,25.3172,45600.0
2012-08-21 15:20:00,30.55,30.57,30.54,30.55,61400.0,25.3255,25.3421,25.3172,25.3255,61400.0
2012-08-21 15:25:00,30.55,30.55,30.53,30.54,29200.0,25.3255,25.3255,25.309,25.3172,29200.0
2012-08-21 15:30:00,30.54,30.57,30.54,30.54,62600.0,25.3172,25.3421,25.3172,25.3172,62600.0
2012-08-21 15:35:00,30.54,30.6,30.54,30.59,34400.0,25.3172,25.367,25.3172,25.3587,34400.0
2012-08-21 15:40:00,30.59,30.61,30.55,30.55,103400.0,25.3587,25.3753,25.3255,25.3255,103400.0
2012-08-21 15:45:00,30.55,30.59,30.55,30.57,89200.0,25.3255,25.3587,25.3255,25.3421,89200.0
2012-08-21 15:50:00,30.57,30.59,30.56,30.58,53400.0,25.3421,25.3587,25.3338,25.3504,53400.0
2012-08-21 15:55:00,30.57,30.59,30.57,30.59,196200.0,25.3421,25.3587,25.3421,25.3587,196200.0
2012-08-22 09:30:00,30.49,30.6,30.49,30.56,57000.0,25.2758,25.367,25.2758,25.3338,57000.0
2012-08-22 09:35:00,30.58,30.62,30.58,30.59,149200.0,25.3504,25.3836,25.3504,25.3587,149200.0
2012-08-22 09:40:00,30.59,30.66,30.58,30.63,231600.0,25.3587,25.4167,25.3504,25.3918,231600.0
2012-08-22 09:45:00,30.63,30.72,30.63,30.69,175800.0,25.3918,25.4665,25.3918,25.4416,175800.0
2012-08-22 09:50:00,30.68,30.7,30.65,30.65,39200.0,25.4333,25.4499,25.4084,25.4084,39200.0
2012-08-22 09:55:00,30.65,30.65,30.59,30.61,159400.0,25.4084,25.4084,25.3587,25.3753,159400.0
2012-08-22 10:00:00,30.61,30.67,30.61,30.65,77200.0,25.3753,25.425,25.3753,25.4084,77200.0
2012-08-22 10:05:00,30.64,30.65,30.61,30.65,30600.0,25.4001,25.4084,25.3753,25.4084,30600.0
2012-08-22 10:10:00,30.64,30.65,30.61,30.61,22000.0,25.4001,25.4084,25.3753,25.3753,22000.0
2012-08-22 10:15:00,30.61,30.61,30.59,30.6,18800.0,25.3753,25.3753,25.3587,25.367,18800.0
2012-08-22 10:20:00,30.6,30.65,30.59,30.65,84800.0,25.367,25.4084,25.3587,25.4084,84800.0
2012-08-22 10:25:00,30.65,30.66,30.64,30.64,14200.0,25.4084,25.4167,25.4001,25.4001,14200.0
2012-08-22 10:30:00,30.66,30.68,30.66,30.66,54400.0,25.4167,25.4333,25.4167,25.4167,54400.0
2012-08-22 10:35:00,30.66,30.68,30.65,30.66,45400.0,25.4167,25.4333,25.4084,25.4167,45400.0
2012-08-22 10:40:00,30.64,30.66,30.64,30.65,8800.0,25.4001,25.4167,25.4001,25.4084,8800.0
2012-08-22 10:45:00,30.64,30.65,30.6,30.6,59400.0,25.4001,25.4084,25.367,25.367,59400.0
2012-08-22 10:50:00,30.59,30.59,30.58,30.59,19400.0,25.3587,25.3587,25.3504,25.3587,19400.0
2012-08-22 10:55:00,30.59,30.61,30.59,30.61,27600.0,25.3587,25.3753,25.3587,25.3753,27600.0
2012-08-22 11:00:00,30.59,30.6,30.57,30.6,73000.0,25.3587,25.367,25.3421,25.367,73000.0
2012-08-22 11:05:00,30.61,30.62,30.59,30.59,84800.0,25.3753,25.3836,25.3587,25.3587,84800.0
2012-08-22 11:10:00,30.59,30.6,30.56,30.56,19400.0,25.3587,25.367,25.3338,25.3338,19400.0
2012-08-22 11:15:00,30.57,30.58,30.56,30.57,27800.0,25.3421,25.3504,25.3338,25.3421,27800.0
2012-08-22 11:20:00,30.56,30.6,30.56,30.58,28000.0,25.3338,25.367,25.3338,25.3504,28000.0
2012-08-22 11:25:00,30.57,30.58,30.57,30.57,24800.0,25.3421,25.3504,25.3421,25.3421,24800.0
2012-08-22 11:30:00,30.57,30.57,30.55,30.55,28600.0,25.3421,25.3421,25.3255,25.3255,28600.0
2012-08-22 11:35:00,30.55,30.58,30.55,30.57,144400.0,25.3255,25.3504,25.3255,25.3421,144400.0
2012-08-22 11:40:00,30.57,30.57,30.57,30.57,6800.0,25.3421,25.3421,25.3421,25.3421,6800.0
2012-08-22 11:45:00,30.57,30.57,30.56,30.57,9200.0,25.3421,25.3421,25.3338,25.3421,9200.0
2012-08-22 11:50:00,30.57,30.57,30.56,30.57,21000.0,25.3421,25.3421,25.3338,25.3421,21000.0
2012-08-22 11:55:00,30.57,30.61,30.57,30.59,19000.0,25.3421,25.3753,25.3421,25.3587,19000.0
2012-08-22 12:00:00,30.61,30.61,30.61,30.61,3600.0,25.3753,25.3753,25.3753,25.3753,3600.0
2012-08-22 12:05:00,30.61,30.62,30.59,30.59,25800.0,25.3753,25.3836,25.3587,25.3587,25800.0
2012-08-22 12:10:00,30.58,30.6,30.58,30.6,9200.0,25.3504,25.367,25.3504,25.367,9200.0
2012-08-22 12:15:00,30.58,30.59,30.57,30.57,15400.0,25.3504,25.3587,25.3421,25.3421,15400.0
2012-08-22 12:20:00,30.56,30.56,30.55,30.56,19200.0,25.3338,25.3338,25.3255,25.3338,19200.0
2012-08-22 12:25:00,30.56,30.58,30.55,30.57,11800.0,25.3338,25.3504,25.3255,25.3421,11800.0
2012-08-22 12:30:00,30.57,30.58,30.53,30.53,170800.0,25.3421,25.3504,25.309,25.309,170800.0
2012-08-22 12:35:00,30.53,30.54,30.51,30.52,14400.0,25.309,25.3172,25.2924,25.3007,14400.0
2012-08-22 12:40:00,30.52,30.56,30.51,30.54,29400.0,25.3007,25.3338,25.2924,25.3172,29400.0
2012-08-22 12:45:00,30.53,30.55,30.53,30.54,12600.0,25.309,25.3255,25.309,25.3172,12600.0
2012-08-22 12:50:00,30.55,30.55,30.53,30.54,13600.0,25.3255,25.3255,25.309,25.3172,13600.0
2012-08-22 12:55:00,30.53,30.53,30.52,30.53,9800.0,25.309,25.309,25.3007,25.309,9800.0
2012-08-22 13:00:00,30.53,30.55,30.52,30.54,78600.0,25.309,25.3255,25.3007,25.3172,78600.0
2012-08-22 13:05:00,30.54,30.54,30.52,30.53,41200.0,25.3172,25.3172,25.3007,25.309,41200.0
2012-08-22 13:10:00,30.53,30.54,30.53,30.54,10800.0,25.309,25.3172,25.309,25.3172,10800.0
2012-08-22 13:15:00,30.54,30.54,30.53,30.54,18400.0,25.3172,25.3172,25.309,25.3172,18400.0
2012-08-22 13:20:00,30.54,30.56,30.54,30.56,9800.0,25.3172,25.3338,25.3172,25.3338,9800.0
2012-08-22 13:25:00,30.56,30.57,30.56,30.56,20000.0,25.3338,25.3421,25.3338,25.3338,20000.0
2012-08-22 13:30:00,30.56,30.57,30.54,30.57,40000.0,25.3338,25.3421,25.3172,25.3421,40000.0
2012-08-22 13:35:00,30.57,30.58,30.56,30.56,8600.0,25.3421,25.3504,25.3338,25.3338,8600.0
2012-08-22 13:40:00,30.57,30.59,30.56,30.58,36000.0,25.3421,25.3587,25.3338,25.3504,36000.0
2012-08-22 13:45:00,30.58,30.59,30.56,30.56,9600.0,25.3504,25.3587,25.3338,25.3338,9600.0
2012-08-22 13:50:00,30.57,30.57,30.56,30.57,14600.0,25.3421,25.3421,25.3338,25.3421,14600.0
2012-08-22 13:55:00,30.56,30.59,30.55,30.59,21400.0,25.3338,25.3587,25.3255,25.3587,21400.0
2012-08-22 14:00:00,30.59,30.68,30.59,30.66,286400.0,25.3587,25.4333,25.3587,25.4167,286400.0
2012-08-22 14:05:00,30.67,30.68,30.59,30.61,91200.0,25.425,25.4333,25.3587,25.3753,91200.0
2012-08-22 14:10:00,30.61,30.64,30.57,30.57,96000.0,25.3753,25.4001,25.3421,25.3421,96000.0
2012-08-22 14:15:00,30.57,30.59,30.53,30.57,97600.0,25.3421,25.3587,25.309,25.3421,97600.0
2012-08-22 14:20:00,30.57,30.57,30.54,30.54,103400.0,25.3421,25.3421,25.3172,25.3172,103400.0
2012-08-22 14:25:00,30.55,30.57,30.53,30.57,35800.0,25.3255,25.3421,25.309,25.3421,35800.0
2012-08-22 14:30:00,30.58,30.61,30.56,30.6,62800.0,25.3504,25.3753,25.3338,25.367,62800.0
2012-08-22 14:35:00,30.61,30.61,30.58,30.59,72000.0,25.3753,25.3753,25.3504,25.3587,72000.0
2012-08-22 14:40:00,30.59,30.61,30.59,30.6,39200.0,25.3587,25.3753,25.3587,25.367,39200.0
2012-08-22 14:45:00,30.6,30.65,30.6,30.61,50000.0,25.367,25.4084,25.367,25.3753,50000.0
2012-08-22 14:50:00,30.61,30.64,30.59,30.6,47200.0,25.3753,25.4001,25.3587,25.367,47200.0
2012-08-22 14:55:00,30.6,30.63,30.6,30.63,29600.0,25.367,25.3918,25.367,25.3918,29600.0
2012-08-22 15:00:00,30.63,30.64,30.61,30.63,70000.0,25.3918,25.4001,25.3753,25.3918,70000.0
2012-08-22 15:05:00,30.63,30.66,30.63,30.66,27400.0,25.3918,25.4167,25.3918,25.4167,27400.0
2012-08-22 15:10:00,30.67,30.68,30.63,30.64,30200.0,25.425,25.4333,25.3918,25.4001,30200.0
2012-08-22 15:15:00,30.64,30.64,30.59,30.6,53800.0,25.4001,25.4001,25.3587,25.367,53800.0
2012-08-22 15:20:00,30.59,30.65,30.59,30.63,1265600.0,25.3587,25.4084,25.3587,25.3918,1265600.0
2012-08-22 15:25:00,30.63,30.67,30.61,30.65,107000.0,25.3918,25.425,25.3753,25.4084,107000.0
2012-08-22 15:30:00,30.65,30.67,30.63,30.63,115000.0,25.4084,25.425,25.3918,25.3918,115000.0
2012-08-22 15:35:00,30.63,30.66,30.62,30.65,110000.0,25.3918,25.4167,25.3836,25.4084,110000.0
2012-08-22 15:40:00,30.65,30.67,30.64,30.65,105400.0,25.4084,25.425,25.4001,25.4084,105400.0
2012-08-22 15:45:00,30.64,30.65,30.61,30.65,101800.0,25.4001,25.4084,25.3753,25.4084,101800.0
2012-08-22 15:50:00,30.65,30.65,30.64,30.64,108400.0,25.4084,25.4084,25.4001,25.4001,108400.0
2012-08-22 15:55:00,30.64,30.64,30.61,30.61,213000.0,25.4001,25.4001,25.3753,25.3753,213000.0
2012-08-23 09:30:00,30.48,30.48,30.34,30.34,52800.0,25.2675,25.2675,25.1514,25.1514,52800.0
2012-08-23 09:35:00,30.33,30.36,30.29,30.36,77800.0,25.1432,25.168,25.11,25.168,77800.0
2012-08-23 09:40:00,30.37,30.4,30.35,30.37,104800.0,25.1763,25.2012,25.1597,25.1763,104800.0
2012-08-23 09:45:00,30.36,30.38,30.31,30.31,239000.0,25.168,25.1846,25.1266,25.1266,239000.0
2012-08-23 09:50:00,30.3,30.34,30.29,30.32,104600.0,25.1183,25.1514,25.11,25.1349,104600.0
2012-08-23 09:55:00,30.32,30.33,30.26,30.28,114000.0,25.1349,25.1432,25.0851,25.1017,114000.0
2012-08-23 10:00:00,30.28,30.33,30.26,30.27,317600.0,25.1017,25.1432,25.0851,25.0934,317600.0
2012-08-23 10:05:00,30.27,30.31,30.25,30.28,112600.0,25.0934,25.1266,25.0768,25.1017,112600.0
2012-08-23 10:10:00,30.27,30.28,30.21,30.23,155000.0,25.0934,25.1017,25.0437,25.0603,155000.0
2012-08-23 10:15:00,30.23,30.3,30.23,30.28,191000.0,25.0603,25.1183,25.0603,25.1017,191000.0
2012-08-23 10:20:00,30.28,30.36,30.28,30.36,338200.0,25.1017,25.168,25.1017,25.168,338200.0
2012-08-23 10:25:00,30.36,30.38,30.35,30.36,99600.0,25.168,25.1846,25.1597,25.168,99600.0
2012-08-23 10:30:00,30.35,30.39,30.32,30.36,118400.0,25.1597,25.1929,25.1349,25.168,118400.0
2012-08-23 10:35:00,30.36,30.4,30.34,30.36,82400.0,25.168,25.2012,25.1514,25.168,82400.0
2012-08-23 10:40:00,30.35,30.36,30.31,30.33,29600.0,25.1597,25.168,25.1266,25.1432,29600.0
2012-08-23 10:45:00,30.33,30.39,30.33,30.35,113400.0,25.1432,25.1929,25.1432,25.1597,113400.0
2012-08-23 10:50:00,30.35,30.36,30.33,30.34,77400.0,25.1597,25.168,25.1432,25.1514,77400.0
2012-08-23 10:55:00,30.34,30.35,30.31,30.33,73800.0,25.1514,25.1597,25.1266,25.1432,73800.0
2012-08-23 11:00:00,30.33,30.34,30.25,30.26,61400.0,25.1432,25.1514,25.0768,25.0851,61400.0
2012-08-23 11:05:00,30.27,30.3,30.25,30.29,54000.0,25.0934,25.1183,25.0768,25.11,54000.0
2012-08-23 11:10:00,30.3,30.36,30.28,30.34,147800.0,25.1183,25.168,25.1017,25.1514,147800.0
2012-08-23 11:15:00,30.35,30.36,30.32,30.33,45600.0,25.1597,25.168,25.1349,25.1432,45600.0
2012-08-23 11:20:00,30.32,30.33,30.31,30.32,26000.0,25.1349,25.1432,25.1266,25.1349,26000.0
2012-08-23 11:25:00,30.32,30.38,30.32,30.36,77600.0,25.1349,25.1846,25.1349,25.168,77600.0
2012-08-23 11:30:00,30.36,30.38,30.34,30.34,29200.0,25.168,25.1846,25.1514,25.1514,29200.0
2012-08-23 11:35:00,30.34,30.35,30.3,30.3,302000.0,25.1514,25.1597,25.1183,25.1183,302000.0
2012-08-23 11:40:00,30.3,30.31,30.29,30.29,274000.0,25.1183,25.1266,25.11,25.11,274000.0
2012-08-23 11:45:00,30.29,30.29,30.27,30.27,696600.0,25.11,25.11,25.0934,25.0934,696600.0
2012-08-23 11:50:00,30.28,30.28,30.25,30.27,44200.0,25.1017,25.1017,25.0768,25.0934,44200.0
2012-08-23 11:55:00,30.26,30.29,30.26,30.28,31200.0,25.0851,25.11,25.0851,25.1017,31200.0
2012-08-23 12:00:00,30.28,30.29,30.23,30.24,74000.0,25.1017,25.11,25.0603,25.0685,74000.0
2012-08-23 12:05:00,30.24,30.26,30.23,30.25,60000.0,25.0685,25.0851,25.0603,25.0768,60000.0
2012-08-23 12:10:00,30.25,30.26,30.21,30.21,94000.0,25.0768,25.0851,25.0437,25.0437,94000.0
2012-08-23 12:15:00,30.21,30.23,30.19,30.23,92400.0,25.0437,25.0603,25.0271,25.0603,92400.0
2012-08-23 12:20:00,30.22,30.24,30.2,30.23,96000.0,25.052,25.0685,25.0354,25.0603,96000.0
2012-08-23 12:25:00,30.23,30.24,30.22,30.24,104400.0,25.0603,25.0685,25.052,25.0685,104400.0
2012-08-23 12:30:00,30.24,30.25,30.24,30.25,93800.0,25.0685,25.0768,25.0685,25.0768,93800.0
2012-08-23 12:35:00,30.25,30.25,30.24,30.25,37000.0,25.0768,25.0768,25.0685,25.0768,37000.0
2012-08-23 12:40:00,30.25,30.3,30.25,30.3,65000.0,25.0768,25.1183,25.0768,25.1183,65000.0
2012-08-23 12:45:00,30.29,30.3,30.25,30.27,24200.0,25.11,25.1183,25.0768,25.0934,24200.0
2012-08-23 12:50:00,30.27,30.27,30.25,30.25,59200.0,25.0934,25.0934,25.0768,25.0768,59200.0
2012-08-23 12:55:00,30.25,30.25,30.23,30.24,20600.0,25.0768,25.0768,25.0603,25.0685,20600.0
2012-08-23 13:00:00,30.23,30.23,30.18,30.2,47000.0,25.0603,25.0603,25.0188,25.0354,47000.0
2012-08-23 13:05:00,30.2,30.21,30.19,30.2,22400.0,25.0354,25.0437,25.0271,25.0354,22400.0
2012-08-23 13:10:00,30.2,30.21,30.15,30.15,49800.0,25.0354,25.0437,24.9939,24.9939,49800.0
2012-08-23 13:15:00,30.15,30.17,30.14,30.16,53200.0,24.9939,25.0105,24.9856,25.0022,53200.0
2012-08-23 13:20:00,30.17,30.17,30.13,30.13,26400.0,25.0105,25.0105,24.9774,24.9774,26400.0
2012-08-23 13:25:00,30.13,30.15,30.11,30.14,89600.0,24.9774,24.9939,24.9608,24.9856,89600.0
2012-08-23 13:30:00,30.13,30.17,30.13,30.17,81600.0,24.9774,25.0105,24.9774,25.0105,81600.0
2012-08-23 13:35:00,30.17,30.18,30.14,30.14,96000.0,25.0105,25.0188,24.9856,24.9856,96000.0
2012-08-23 13:40:00,30.14,30.18,30.14,30.17,13800.0,24.9856,25.0188,24.9856,25.0105,13800.0
2012-08-23 13:45:00,30.17,30.18,30.17,30.18,10000.0,25.0105,25.0188,25.0105,25.0188,10000.0
2012-08-23 13:50:00,30.18,30.2,30.15,30.18,56400.0,25.0188,25.0354,24.9939,25.0188,56400.0
2012-08-23 13:55:00,30.18,30.18,30.17,30.18,36600.0,25.0188,25.0188,25.0105,25.0188,36600.0
2012-08-23 14:00:00,30.18,30.19,30.16,30.17,38600.0,25.0188,25.0271,25.0022,25.0105,38600.0
2012-08-23 14:05:00,30.17,30.21,30.16,30.21,29800.0,25.0105,25.0437,25.0022,25.0437,29800.0
2012-08-23 14:10:00,30.21,30.21,30.18,30.19,29200.0,25.0437,25.0437,25.0188,25.0271,29200.0
2012-08-23 14:15:00,30.19,30.2,30.18,30.18,11400.0,25.0271,25.0354,25.0188,25.0188,11400.0
2012-08-23 14:20:00,30.18,30.19,30.16,30.19,34600.0,25.0188,25.0271,25.0022,25.0271,34600.0
2012-08-23 14:25:00,30.18,30.21,30.18,30.18,31800.0,25.0188,25.0437,25.0188,25.0188,31800.0
2012-08-23 14:30:00,30.18,30.2,30.18,30.2,42400.0,25.0188,25.0354,25.0188,25.0354,42400.0
2012-08-23 14:35:00,30.2,30.23,30.2,30.21,56600.0,25.0354,25.0603,25.0354,25.0437,56600.0
2012-08-23 14:40:00,30.2,30.23,30.2,30.23,32200.0,25.0354,25.0603,25.0354,25.0603,32200.0
2012-08-23 14:45:00,30.23,30.25,30.23,30.24,15000.0,25.0603,25.0768,25.0603,25.0685,15000.0
2012-08-23 14:50:00,30.24,30.24,30.23,30.23,13800.0,25.0685,25.0685,25.0603,25.0603,13800.0
2012-08-23 14:55:00,30.24,30.24,30.21,30.22,32600.0,25.0685,25.0685,25.0437,25.052,32600.0
2012-08-23 15:00:00,30.22,30.23,30.21,30.22,17000.0,25.052,25.0603,25.0437,25.052,17000.0
2012-08-23 15:05:00,30.22,30.27,30.22,30.27,48800.0,25.052,25.0934,25.052,25.0934,48800.0
2012-08-23 15:10:00,30.27,30.29,30.25,30.27,24400.0,25.0934,25.11,25.0768,25.0934,24400.0
2012-08-23 15:15:00,30.26,30.27,30.25,30.25,20000.0,25.0851,25.0934,25.0768,25.0768,20000.0
2012-08-23 15:20:00,30.25,30.25,30.21,30.22,53400.0,25.0768,25.0768,25.0437,25.052,53400.0
2012-08-23 15:25:00,30.23,30.25,30.22,30.25,55000.0,25.0603,25.0768,25.052,25.0768,55000.0
2012-08-23 15:30:00,30.25,30.25,30.23,30.24,56800.0,25.0768,25.0768,25.0603,25.0685,56800.0
2012-08-23 15:35:00,30.24,30.28,30.23,30.25,144000.0,25.0685,25.1017,25.0603,25.0768,144000.0
2012-08-23 15:40:00,30.26,30.27,30.25,30.25,56800.0,25.0851,25.0934,25.0768,25.0768,56800.0
2012-08-23 15:45:00,30.25,30.26,30.23,30.24,191600.0,25.0768,25.0851,25.0603,25.0685,191600.0
2012-08-23 15:50:00,30.23,30.25,30.21,30.25,211200.0,25.0603,25.0768,25.0437,25.0768,211200.0
2012-08-23 15:55:00,30.25,30.25,30.23,30.24,288600.0,25.0768,25.0768,25.0603,25.0685,288600.0
2012-08-24 09:30:00,30.14,30.24,30.12,30.15,58400.0,24.9856,25.0685,24.9691,24.9939,58400.0
2012-08-24 09:35:00,30.15,30.2,30.14,30.14,34000.0,24.9939,25.0354,24.9856,24.9856,34000.0
2012-08-24 09:40:00,30.14,30.15,30.11,30.14,64000.0,24.9856,24.9939,24.9608,24.9856,64000.0
2012-08-24 09:45:00,30.14,30.19,30.13,30.19,18400.0,24.9856,25.0271,24.9774,25.0271,18400.0
2012-08-24 09:50:00,30.18,30.19,30.15,30.17,37200.0,25.0188,25.0271,24.9939,25.0105,37200.0
2012-08-24 09:55:00,30.17,30.17,30.13,30.14,21000.0,25.0105,25.0105,24.9774,24.9856,21000.0
2012-08-24 10:00:00,30.14,30.18,30.14,30.15,20800.0,24.9856,25.0188,24.9856,24.9939,20800.0
2012-08-24 10:05:00,30.15,30.17,30.15,30.16,8000.0,24.9939,25.0105,24.9939,25.0022,8000.0
2012-08-24 10:10:00,30.17,30.2,30.17,30.18,11200.0,25.0105,25.0354,25.0105,25.0188,11200.0
2012-08-24 10:15:00,30.18,30.2,30.17,30.2,101400.0,25.0188,25.0354,25.0105,25.0354,101400.0
2012-08-24 10:20:00,30.19,30.22,30.18,30.2,28200.0,25.0271,25.052,25.0188,25.0354,28200.0
2012-08-24 10:25:00,30.19,30.19,30.16,30.17,10800.0,25.0271,25.0271,25.0022,25.0105,10800.0
2012-08-24 10:30:00,30.17,30.21,30.17,30.21,19400.0,25.0105,25.0437,25.0105,25.0437,19400.0
2012-08-24 10:35:00,30.2,30.25,30.19,30.25,22200.0,25.0354,25.0768,25.0271,25.0768,22200.0
2012-08-24 10:40:00,30.25,30.25,30.24,30.25,18400.0,25.0768,25.0768,25.0685,25.0768,18400.0
2012-08-24 10:45:00,30.25,30.3,30.24,30.25,167000.0,25.0768,25.1183,25.0685,25.0768,167000.0
2012-08-24 10:50:00,30.25,30.27,30.24,30.25,30000.0,25.0768,25.0934,25.0685,25.0768,30000.0
2012-08-24 10:55:00,30.26,30.28,30.25,30.27,20200.0,25.0851,25.1017,25.0768,25.0934,20200.0
2012-08-24 11:00:00,30.28,30.32,30.28,30.32,142200.0,25.1017,25.1349,25.1017,25.1349,142200.0
2012-08-24 11:05:00,30.32,30.32,30.3,30.31,31600.0,25.1349,25.1349,25.1183,25.1266,31600.0
2012-08-24 11:10:00,30.3,30.3,30.24,30.24,305200.0,25.1183,25.1183,25.0685,25.0685,305200.0
2012-08-24 11:15:00,30.24,30.39,30.24,30.36,213400.0,25.0685,25.1929,25.0685,25.168,213400.0
2012-08-24 11:20:00,30.36,30.37,30.32,30.32,105200.0,25.168,25.1763,25.1349,25.1349,105200.0
2012-08-24 11:25:00,30.32,30.34,30.32,30.32,24800.0,25.1349,25.1514,25.1349,25.1349,24800.0
2012-08-24 11:30:00,30.33,30.34,30.32,30.32,73200.0,25.1432,25.1514,25.1349,25.1349,73200.0
2012-08-24 11:35:00,30.32,30.33,30.3,30.31,12800.0,25.1349,25.1432,25.1183,25.1266,12800.0
2012-08-24 11:40:00,30.3,30.3,30.27,30.27,57200.0,25.1183,25.1183,25.0934,25.0934,57200.0
2012-08-24 11:45:00,30.27,30.28,30.25,30.25,65600.0,25.0934,25.1017,25.0768,25.0768,65600.0
2012-08-24 11:50:00,30.25,30.28,30.25,30.27,19800.0,25.0768,25.1017,25.0768,25.0934,19800.0
2012-08-24 11:55:00,30.25,30.28,30.25,30.25,33800.0,25.0768,25.1017,25.0768,25.0768,33800.0
2012-08-24 12:00:00,30.26,30.28,30.25,30.28,32400.0,25.0851,25.1017,25.0768,25.1017,32400.0
2012-08-24 12:05:00,30.28,30.29,30.28,30.28,14600.0,25.1017,25.11,25.1017,25.1017,14600.0
2012-08-24 12:10:00,30.28,30.28,30.27,30.27,20800.0,25.1017,25.1017,25.0934,25.0934,20800.0
2012-08-24 12:15:00,30.27,30.28,30.26,30.27,19800.0,25.0934,25.1017,25.0851,25.0934,19800.0
2012-08-24 12:20:00,30.27,30.29,30.27,30.29,16200.0,25.0934,25.11,25.0934,25.11,16200.0
2012-08-24 12:25:00,30.29,30.31,30.29,30.31,19800.0,25.11,25.1266,25.11,25.1266,19800.0
2012-08-24 12:30:00,30.31,30.32,30.3,30.32,15200.0,25.1266,25.1349,25.1183,25.1349,15200.0
2012-08-24 12:35:00,30.32,30.33,30.31,30.31,72200.0,25.1349,25.1432,25.1266,25.1266,72200.0
2012-08-24 12:40:00,30.32,30.33,30.32,30.32,73800.0,25.1349,25.1432,25.1349,25.1349,73800.0
2012-08-24 12:45:00,30.32,30.33,30.31,30.32,14200.0,25.1349,25.1432,25.1266,25.1349,14200.0
2012-08-24 12:50:00,30.33,30.33,30.32,30.33,8800.0,25.1432,25.1432,25.1349,25.1432,8800.0
2012-08-24 12:55:00,30.32,30.36,30.32,30.35,191200.0,25.1349,25.168,25.1349,25.1597,191200.0
2012-08-24 13:00:00,30.35,30.36,30.34,30.35,201800.0,25.1597,25.168,25.1514,25.1597,201800.0
2012-08-24 13:05:00,30.35,30.38,30.35,30.37,170800.0,25.1597,25.1846,25.1597,25.1763,170800.0
2012-08-24 13:10:00,30.37,30.38,30.35,30.36,30000.0,25.1763,25.1846,25.1597,25.168,30000.0
2012-08-24 13:15:00,30.36,30.37,30.36,30.36,21000.0,25.168,25.1763,25.168,25.168,21000.0
2012-08-24 13:20:00,30.36,30.36,30.35,30.36,20200.0,25.168,25.168,25.1597,25.168,20200.0
2012-08-24 13:25:00,30.36,30.36,30.35,30.36,22400.0,25.168,25.168,25.1597,25.168,22400.0
2012-08-24 13:30:00,30.35,30.36,30.35,30.36,30600.0,25.1597,25.168,25.1597,25.168,30600.0
2012-08-24 13:35:00,30.36,30.36,30.36,30.36,12800.0,25.168,25.168,25.168,25.168,12800.0
2012-08-24 13:40:00,30.35,30.38,30.35,30.37,56600.0,25.1597,25.1846,25.1597,25.1763,56600.0
2012-08-24 13:45:00,30.38,30.4,30.37,30.38,44200.0,25.1846,25.2012,25.1763,25.1846,44200.0
2012-08-24 13:50:00,30.38,30.38,30.38,30.38,9400.0,25.1846,25.1846,25.1846,25.1846,9400.0
2012-08-24 13:55:00,30.38,30.39,30.33,30.34,26200.0,25.1846,25.1929,25.1432,25.1514,26200.0
2012-08-24 14:00:00,30.34,30.36,30.34,30.35,24800.0,25.1514,25.168,25.1514,25.1597,24800.0
2012-08-24 14:05:00,30.35,30.35,30.32,30.33,31400.0,25.1597,25.1597,25.1349,25.1432,31400.0
2012-08-24 14:10:00,30.33,30.33,30.32,30.33,14800.0,25.1432,25.1432,25.1349,25.1432,14800.0
2012-08-24 14:15:00,30.32,30.33,30.32,30.32,12200.0,25.1349,25.1432,25.1349,25.1349,12200.0
2012-08-24 14:20:00,30.32,30.34,30.31,30.33,40800.0,25.1349,25.1514,25.1266,25.1432,40800.0
2012-08-24 14:25:00,30.33,30.33,30.32,30.33,21800.0,25.1432,25.1432,25.1349,25.1432,21800.0
2012-08-24 14:30:00,30.33,30.34,30.32,30.34,26000.0,25.1432,25.1514,25.1349,25.1514,26000.0
2012-08-24 14:35:00,30.34,30.34,30.32,30.32,37600.0,25.1514,25.1514,25.1349,25.1349,37600.0
2012-08-24 14:40:00,30.32,30.34,30.31,30.33,19000.0,25.1349,25.1514,25.1266,25.1432,19000.0
2012-08-24 14:45:00,30.32,30.33,30.31,30.32,67400.0,25.1349,25.1432,25.1266,25.1349,67400.0
2012-08-24 14:50:00,30.31,30.32,30.31,30.31,23600.0,25.1266,25.1349,25.1266,25.1266,23600.0
2012-08-24 14:55:00,30.31,30.33,30.31,30.32,25800.0,25.1266,25.1432,25.1266,25.1349,25800.0
2012-08-24 15:00:00,30.32,30.34,30.31,30.33,35400.0,25.1349,25.1514,25.1266,25.1432,35400.0
2012-08-24 15:05:00,30.33,30.33,30.3,30.32,28000.0,25.1432,25.1432,25.1183,25.1349,28000.0
2012-08-24 15:10:00,30.32,30.36,30.32,30.36,31600.0,25.1349,25.168,25.1349,25.168,31600.0
2012-08-24 15:15:00,30.36,30.39,30.36,30.39,40400.0,25.168,25.1929,25.168,25.1929,40400.0
2012-08-24 15:20:00,30.38,30.39,30.36,30.37,48200.0,25.1846,25.1929,25.168,25.1763,48200.0
2012-08-24 15:25:00,30.37,30.39,30.37,30.38,56400.0,25.1763,25.1929,25.1763,25.1846,56400.0
2012-08-24 15:30:00,30.38,30.4,30.38,30.38,87600.0,25.1846,25.2012,25.1846,25.1846,87600.0
2012-08-24 15:35:00,30.38,30.38,30.36,30.38,95800.0,25.1846,25.1846,25.168,25.1846,95800.0
2012-08-24 15:40:00,30.39,30.41,30.37,30.4,134200.0,25.1929,25.2095,25.1763,25.2012,134200.0
2012-08-24 15:45:00,30.4,30.43,30.37,30.38,153600.0,25.2012,25.2261,25.1763,25.1846,153600.0
2012-08-24 15:50:00,30.38,30.38,30.33,30.34,158200.0,25.1846,25.1846,25.1432,25.1514,158200.0
2012-08-24 15:55:00,30.34,30.36,30.33,30.36,276200.0,25.1514,25.168,25.1432,25.168,276200.0
2012-08-27 09:30:00,30.47,30.55,30.43,30.47,81600.0,25.2592,25.3255,25.2261,25.2592,81600.0
2012-08-27 09:35:00,30.47,30.48,30.41,30.41,21200.0,25.2592,25.2675,25.2095,25.2095,21200.0
2012-08-27 09:40:00,30.39,30.41,30.35,30.36,105000.0,25.1929,25.2095,25.1597,25.168,105000.0
2012-08-27 09:45:00,30.35,30.4,30.35,30.39,567000.0,25.1597,25.2012,25.1597,25.1929,567000.0
2012-08-27 09:50:00,30.39,30.44,30.38,30.44,365600.0,25.1929,25.2343,25.1846,25.2343,365600.0
2012-08-27 09:55:00,30.44,30.44,30.38,30.39,129400.0,25.2343,25.2343,25.1846,25.1929,129400.0
2012-08-27 10:00:00,30.38,30.45,30.38,30.43,248200.0,25.1846,25.2426,25.1846,25.2261,248200.0
2012-08-27 10:05:00,30.43,30.43,30.36,30.39,65600.0,25.2261,25.2261,25.168,25.1929,65600.0
2012-08-27 10:10:00,30.39,30.41,30.36,30.36,29600.0,25.1929,25.2095,25.168,25.168,29600.0
2012-08-27 10:15:00,30.36,30.41,30.36,30.38,59000.0,25.168,25.2095,25.168,25.1846,59000.0
2012-08-27 10:20:00,30.36,30.38,30.34,30.37,126400.0,25.168,25.1846,25.1514,25.1763,126400.0
2012-08-27 10:25:00,30.36,30.37,30.32,30.37,52000.0,25.168,25.1763,25.1349,25.1763,52000.0
2012-08-27 10:30:00,30.38,30.38,30.36,30.36,20200.0,25.1846,25.1846,25.168,25.168,20200.0
2012-08-27 10:35:00,30.36,30.39,30.36,30.37,36600.0,25.168,25.1929,25.168,25.1763,36600.0
2012-08-27 10:40:00,30.38,30.38,30.36,30.37,20600.0,25.1846,25.1846,25.168,25.1763,20600.0
2012-08-27 10:45:00,30.38,30.38,30.36,30.36,40200.0,25.1846,25.1846,25.168,25.168,40200.0
2012-08-27 10:50:00,30.36,30.39,30.34,30.34,24000.0,25.168,25.1929,25.1514,25.1514,24000.0
2012-08-27 10:55:00,30.34,30.38,30.33,30.38,50600.0,25.1514,25.1846,25.1432,25.1846,50600.0
2012-08-27 11:00:00,30.38,30.38,30.36,30.38,42800.0,25.1846,25.1846,25.168,25.1846,42800.0
2012-08-27 11:05:00,30.38,30.43,30.38,30.42,62600.0,25.1846,25.2261,25.1846,25.2178,62600.0
2012-08-27 11:10:00,30.42,30.44,30.42,30.43,28600.0,25.2178,25.2343,25.2178,25.2261,28600.0
2012-08-27 11:15:00,30.43,30.5,30.43,30.49,50800.0,25.2261,25.2841,25.2261,25.2758,50800.0
2012-08-27 11:20:00,30.49,30.49,30.46,30.48,46600.0,25.2758,25.2758,25.2509,25.2675,46600.0
2012-08-27 11:25:00,30.48,30.49,30.47,30.47,22200.0,25.2675,25.2758,25.2592,25.2592,22200.0
2012-08-27 11:30:00,30.48,30.48,30.46,30.46,41400.0,25.2675,25.2675,25.2509,25.2509,41400.0
2012-08-27 11:35:00,30.46,30.47,30.45,30.46,43800.0,25.2509,25.2592,25.2426,25.2509,43800.0
2012-08-27 11:40:00,30.46,30.46,30.44,30.45,14600.0,25.2509,25.2509,25.2343,25.2426,14600.0
2012-08-27 11:45:00,30.46,30.47,30.44,30.46,34400.0,25.2509,25.2592,25.2343,25.2509,34400.0
2012-08-27 11:50:00,30.45,30.45,30.43,30.43,32400.0,25.2426,25.2426,25.2261,25.2261,32400.0
2012-08-27 11:55:00,30.43,30.43,30.42,30.43,18600.0,25.2261,25.2261,25.2178,25.2261,18600.0
2012-08-27 12:00:00,30.42,30.44,30.42,30.43,53000.0,25.2178,25.2343,25.2178,25.2261,53000.0
2012-08-27 12:05:00,30.43,30.43,30.43,30.43,18200.0,25.2261,25.2261,25.2261,25.2261,18200.0
2012-08-27 12:10:00,30.43,30.45,30.43,30.45,32000.0,25.2261,25.2426,25.2261,25.2426,32000.0
2012-08-27 12:15:00,30.45,30.45,30.43,30.43,32600.0,25.2426,25.2426,25.2261,25.2261,32600.0
2012-08-27 12:20:00,30.43,30.43,30.41,30.41,61600.0,25.2261,25.2261,25.2095,25.2095,61600.0
2012-08-27 12:25:00,30.4,30.41,30.38,30.4,67200.0,25.2012,25.2095,25.1846,25.2012,67200.0
2012-08-27 12:30:00,30.4,30.42,30.4,30.41,34400.0,25.2012,25.2178,25.2012,25.2095,34400.0
2012-08-27 12:35:00,30.41,30.43,30.4,30.43,14600.0,25.2095,25.2261,25.2012,25.2261,14600.0
2012-08-27 12:40:00,30.43,30.43,30.42,30.43,21200.0,25.2261,25.2261,25.2178,25.2261,21200.0
2012-08-27 12:45:00,30.43,30.44,30.43,30.43,6000.0,25.2261,25.2343,25.2261,25.2261,6000.0
2012-08-27 12:50:00,30.43,30.44,30.43,30.43,24800.0,25.2261,25.2343,25.2261,25.2261,24800.0
2012-08-27 12:55:00,30.44,30.45,30.43,30.44,25600.0,25.2343,25.2426,25.2261,25.2343,25600.0
2012-08-27 13:00:00,30.43,30.43,30.43,30.43,20400.0,25.2261,25.2261,25.2261,25.2261,20400.0
2012-08-27 13:05:00,30.43,30.43,30.42,30.43,21800.0,25.2261,25.2261,25.2178,25.2261,21800.0
2012-08-27 13:10:00,30.42,30.43,30.42,30.43,16400.0,25.2178,25.2261,25.2178,25.2261,16400.0
2012-08-27 13:15:00,30.43,30.43,30.43,30.43,23400.0,25.2261,25.2261,25.2261,25.2261,23400.0
2012-08-27 13:20:00,30.43,30.43,30.43,30.43,36600.0,25.2261,25.2261,25.2261,25.2261,36600.0
2012-08-27 13:25:00,30.43,30.45,30.43,30.44,13600.0,25.2261,25.2426,25.2261,25.2343,13600.0
2012-08-27 13:30:00,30.43,30.43,30.42,30.42,10800.0,25.2261,25.2261,25.2178,25.2178,10800.0
2012-08-27 13:35:00,30.43,30.43,30.4,30.4,14800.0,25.2261,25.2261,25.2012,25.2012,14800.0
2012-08-27 13:40:00,30.4,30.4,30.35,30.38,82200.0,25.2012,25.2012,25.1597,25.1846,82200.0
2012-08-27 13:45:00,30.38,30.38,30.36,30.36,29800.0,25.1846,25.1846,25.168,25.168,29800.0
2012-08-27 13:50:00,30.37,30.41,30.37,30.39,35200.0,25.1763,25.2095,25.1763,25.1929,35200.0
2012-08-27 13:55:00,30.39,30.39,30.38,30.38,5800.0,25.1929,25.1929,25.1846,25.1846,5800.0
2012-08-27 14:00:00,30.38,30.41,30.38,30.4,7800.0,25.1846,25.2095,25.1846,25.2012,7800.0
2012-08-27 14:05:00,30.4,30.41,30.39,30.4,23600.0,25.2012,25.2095,25.1929,25.2012,23600.0
2012-08-27 14:10:00,30.4,30.41,30.4,30.4,14600.0,25.2012,25.2095,25.2012,25.2012,14600.0
2012-08-27 14:15:00,30.4,30.4,30.36,30.39,52600.0,25.2012,25.2012,25.168,25.1929,52600.0
2012-08-27 14:20:00,30.4,30.41,30.4,30.4,18400.0,25.2012,25.2095,25.2012,25.2012,18400.0
2012-08-27 14:25:00,30.4,30.42,30.4,30.42,11600.0,25.2012,25.2178,25.2012,25.2178,11600.0
2012-08-27 14:30:00,30.41,30.45,30.41,30.45,49000.0,25.2095,25.2426,25.2095,25.2426,49000.0
2012-08-27 14:35:00,30.45,30.46,30.44,30.45,112200.0,25.2426,25.2509,25.2343,25.2426,112200.0
2012-08-27 14:40:00,30.45,30.45,30.43,30.43,9000.0,25.2426,25.2426,25.2261,25.2261,9000.0
2012-08-27 14:45:00,30.43,30.43,30.42,30.43,29400.0,25.2261,25.2261,25.2178,25.2261,29400.0
2012-08-27 14:50:00,30.42,30.44,30.42,30.44,19800.0,25.2178,25.2343,25.2178,25.2343,19800.0
2012-08-27 14:55:00,30.44,30.45,30.43,30.43,33200.0,25.2343,25.2426,25.2261,25.2261,33200.0
2012-08-27 15:00:00,30.42,30.44,30.42,30.43,15600.0,25.2178,25.2343,25.2178,25.2261,15600.0
2012-08-27 15:05:00,30.43,30.43,30.4,30.41,53400.0,25.2261,25.2261,25.2012,25.2095,53400.0
2012-08-27 15:10:00,30.41,30.41,30.39,30.4,49000.0,25.2095,25.2095,25.1929,25.2012,49000.0
2012-08-27 15:15:00,30.39,30.41,30.39,30.4,32000.0,25.1929,25.2095,25.1929,25.2012,32000.0
2012-08-27 15:20:00,30.4,30.41,30.36,30.41,64800.0,25.2012,25.2095,25.168,25.2095,64800.0
2012-08-27 15:25:00,30.41,30.41,30.38,30.39,79000.0,25.2095,25.2095,25.1846,25.1929,79000.0
2012-08-27 15:30:00,30.39,30.42,30.38,30.38,157800.0,25.1929,25.2178,25.1846,25.1846,157800.0
2012-08-27 15:35:00,30.38,30.4,30.36,30.36,236200.0,25.1846,25.2012,25.168,25.168,236200.0
2012-08-27 15:40:00,30.36,30.38,30.35,30.36,216600.0,25.168,25.1846,25.1597,25.168,216600.0
2012-08-27 15:45:00,30.36,30.37,30.34,30.35,218200.0,25.168,25.1763,25.1514,25.1597,218200.0
2012-08-27 15:50:00,30.35,30.35,30.32,30.32,301200.0,25.1597,25.1597,25.1349,25.1349,301200.0
2012-08-27 15:55:00,30.32,30.36,30.31,30.36,308800.0,25.1349,25.168,25.1266,25.168,308800.0
2012-08-28 09:30:00,30.32,30.42,30.32,30.41,36200.0,25.1349,25.2178,25.1349,25.2095,36200.0
2012-08-28 09:35:00,30.41,30.5,30.4,30.5,143800.0,25.2095,25.2841,25.2012,25.2841,143800.0
2012-08-28 09:40:00,30.5,30.52,30.5,30.5,87400.0,25.2841,25.3007,25.2841,25.2841,87400.0
2012-08-28 09:45:00,30.5,30.54,30.5,30.52,188400.0,25.2841,25.3172,25.2841,25.3007,188400.0
2012-08-28 09:50:00,30.52,30.53,30.43,30.43,172000.0,25.3007,25.309,25.2261,25.2261,172000.0
2012-08-28 09:55:00,30.43,30.43,30.39,30.41,212600.0,25.2261,25.2261,25.1929,25.2095,212600.0
2012-08-28 10:00:00,30.41,30.42,30.32,30.38,228600.0,25.2095,25.2178,25.1349,25.1846,228600.0
2012-08-28 10:05:00,30.38,30.43,30.36,30.41,65000.0,25.1846,25.2261,25.168,25.2095,65000.0
2012-08-28 10:10:00,30.41,30.44,30.4,30.41,69000.0,25.2095,25.2343,25.2012,25.2095,69000.0
2012-08-28 10:15:00,30.41,30.43,30.39,30.41,40000.0,25.2095,25.2261,25.1929,25.2095,40000.0
2012-08-28 10:20:00,30.4,30.5,30.38,30.47,215000.0,25.2012,25.2841,25.1846,25.2592,215000.0
2012-08-28 10:25:00,30.48,30.49,30.46,30.49,46000.0,25.2675,25.2758,25.2509,25.2758,46000.0
2012-08-28 10:30:00,30.49,30.53,30.47,30.48,294400.0,25.2758,25.309,25.2592,25.2675,294400.0
2012-08-28 10:35:00,30.48,30.5,30.48,30.49,59000.0,25.2675,25.2841,25.2675,25.2758,59000.0
2012-08-28 10:40:00,30.5,30.5,30.47,30.47,30000.0,25.2841,25.2841,25.2592,25.2592,30000.0
2012-08-28 10:45:00,30.48,30.48,30.47,30.48,37600.0,25.2675,25.2675,25.2592,25.2675,37600.0
2012-08-28 10:50:00,30.48,30.49,30.48,30.49,43200.0,25.2675,25.2758,25.2675,25.2758,43200.0
2012-08-28 10:55:00,30.48,30.49,30.41,30.43,157000.0,25.2675,25.2758,25.2095,25.2261,157000.0
2012-08-28 11:00:00,30.43,30.45,30.41,30.45,58600.0,25.2261,25.2426,25.2095,25.2426,58600.0
2012-08-28 11:05:00,30.44,30.45,30.43,30.43,29600.0,25.2343,25.2426,25.2261,25.2261,29600.0
2012-08-28 11:10:00,30.44,30.44,30.4,30.4,42600.0,25.2343,25.2343,25.2012,25.2012,42600.0
2012-08-28 11:15:00,30.4,30.41,30.38,30.41,25000.0,25.2012,25.2095,25.1846,25.2095,25000.0
2012-08-28 11:20:00,30.41,30.41,30.4,30.4,26600.0,25.2095,25.2095,25.2012,25.2012,26600.0
2012-08-28 11:25:00,30.41,30.44,30.41,30.43,17800.0,25.2095,25.2343,25.2095,25.2261,17800.0
2012-08-28 11:30:00,30.43,30.43,30.42,30.43,11400.0,25.2261,25.2261,25.2178,25.2261,11400.0
2012-08-28 11:35:00,30.43,30.47,30.43,30.45,44000.0,25.2261,25.2592,25.2261,25.2426,44000.0
2012-08-28 11:40:00,30.45,30.46,30.45,30.45,66200.0,25.2426,25.2509,25.2426,25.2426,66200.0
2012-08-28 11:45:00,30.46,30.49,30.46,30.48,47400.0,25.2509,25.2758,25.2509,25.2675,47400.0
2012-08-28 11:50:00,30.48,30.48,30.47,30.48,38400.0,25.2675,25.2675,25.2592,25.2675,38400.0
2012-08-28 11:55:00,30.47,30.5,30.47,30.5,92200.0,25.2592,25.2841,25.2592,25.2841,92200.0
2012-08-28 12:00:00,30.5,30.53,30.5,30.52,88800.0,25.2841,25.309,25.2841,25.3007,88800.0
2012-08-28 12:05:00,30.52,30.54,30.52,30.52,38600.0,25.3007,25.3172,25.3007,25.3007,38600.0
2012-08-28 12:10:00,30.53,30.54,30.52,30.52,17200.0,25.309,25.3172,25.3007,25.3007,17200.0
2012-08-28 12:15:00,30.52,30.53,30.52,30.52,53200.0,25.3007,25.309,25.3007,25.3007,53200.0
2012-08-28 12:20:00,30.53,30.54,30.53,30.53,40000.0,25.309,25.3172,25.309,25.309,40000.0
2012-08-28 12:25:00,30.53,30.55,30.53,30.54,58800.0,25.309,25.3255,25.309,25.3172,58800.0
2012-08-28 12:30:00,30.54,30.54,30.52,30.53,99000.0,25.3172,25.3172,25.3007,25.309,99000.0
2012-08-28 12:35:00,30.53,30.54,30.53,30.53,17800.0,25.309,25.3172,25.309,25.309,17800.0
2012-08-28 12:40:00,30.53,30.53,30.52,30.52,16800.0,25.309,25.309,25.3007,25.3007,16800.0
2012-08-28 12:45:00,30.52,30.53,30.51,30.53,54200.0,25.3007,25.309,25.2924,25.309,54200.0
2012-08-28 12:50:00,30.53,30.55,30.53,30.54,54600.0,25.309,25.3255,25.309,25.3172,54600.0
2012-08-28 12:55:00,30.54,30.56,30.54,30.56,43600.0,25.3172,25.3338,25.3172,25.3338,43600.0
2012-08-28 13:00:00,30.56,30.56,30.51,30.51,50000.0,25.3338,25.3338,25.2924,25.2924,50000.0
2012-08-28 13:05:00,30.5,30.52,30.49,30.52,40600.0,25.2841,25.3007,25.2758,25.3007,40600.0
2012-08-28 13:10:00,30.51,30.52,30.5,30.51,10400.0,25.2924,25.3007,25.2841,25.2924,10400.0
2012-08-28 13:15:00,30.51,30.52,30.5,30.51,32400.0,25.2924,25.3007,25.2841,25.2924,32400.0
2012-08-28 13:20:00,30.5,30.52,30.5,30.52,33800.0,25.2841,25.3007,25.2841,25.3007,33800.0
2012-08-28 13:25:00,30.52,30.52,30.5,30.5,15200.0,25.3007,25.3007,25.2841,25.2841,15200.0
2012-08-28 13:30:00,30.5,30.53,30.5,30.53,16800.0,25.2841,25.309,25.2841,25.309,16800.0
2012-08-28 13:35:00,30.53,30.54,30.52,30.54,47200.0,25.309,25.3172,25.3007,25.3172,47200.0
2012-08-28 13:40:00,30.53,30.54,30.52,30.52,37000.0,25.309,25.3172,25.3007,25.3007,37000.0
2012-08-28 13:45:00,30.53,30.53,30.52,30.52,28400.0,25.309,25.309,25.3007,25.3007,28400.0
2012-08-28 13:50:00,30.52,30.53,30.49,30.51,29000.0,25.3007,25.309,25.2758,25.2924,29000.0
2012-08-28 13:55:00,30.51,30.53,30.51,30.52,48600.0,25.2924,25.309,25.2924,25.3007,48600.0
2012-08-28 14:00:00,30.52,30.55,30.52,30.53,127200.0,25.3007,25.3255,25.3007,25.309,127200.0
2012-08-28 14:05:00,30.53,30.53,30.52,30.53,29000.0,25.309,25.309,25.3007,25.309,29000.0
2012-08-28 14:10:00,30.53,30.53,30.51,30.53,34000.0,25.309,25.309,25.2924,25.309,34000.0
2012-08-28 14:15:00,30.53,30.54,30.52,30.54,36400.0,25.309,25.3172,25.3007,25.3172,36400.0
2012-08-28 14:20:00,30.54,30.55,30.53,30.54,27800.0,25.3172,25.3255,25.309,25.3172,27800.0
2012-08-28 14:25:00,30.54,30.55,30.53,30.55,49200.0,25.3172,25.3255,25.309,25.3255,49200.0
2012-08-28 14:30:00,30.55,30.56,30.55,30.56,162400.0,25.3255,25.3338,25.3255,25.3338,162400.0
2012-08-28 14:35:00,30.56,30.57,30.56,30.57,106200.0,25.3338,25.3421,25.3338,25.3421,106200.0
2012-08-28 14:40:00,30.56,30.57,30.56,30.56,60800.0,25.3338,25.3421,25.3338,25.3338,60800.0
2012-08-28 14:45:00,30.56,30.56,30.54,30.56,43800.0,25.3338,25.3338,25.3172,25.3338,43800.0
2012-08-28 14:50:00,30.56,30.56,30.53,30.54,37000.0,25.3338,25.3338,25.309,25.3172,37000.0
2012-08-28 14:55:00,30.54,30.55,30.54,30.54,83400.0,25.3172,25.3255,25.3172,25.3172,83400.0
2012-08-28 15:00:00,30.55,30.56,30.55,30.55,36600.0,25.3255,25.3338,25.3255,25.3255,36600.0
2012-08-28 15:05:00,30.55,30.55,30.54,30.54,36000.0,25.3255,25.3255,25.3172,25.3172,36000.0
2012-08-28 15:10:00,30.55,30.56,30.53,30.54,60200.0,25.3255,25.3338,25.309,25.3172,60200.0
2012-08-28 15:15:00,30.54,30.57,30.5,30.52,56800.0,25.3172,25.3421,25.2841,25.3007,56800.0
2012-08-28 15:20:00,30.52,30.53,30.5,30.53,78200.0,25.3007,25.309,25.2841,25.309,78200.0
2012-08-28 15:25:00,30.54,30.54,30.51,30.53,59600.0,25.3172,25.3172,25.2924,25.309,59600.0
2012-08-28 15:30:00,30.52,30.54,30.5,30.53,186600.0,25.3007,25.3172,25.2841,25.309,186600.0
2012-08-28 15:35:00,30.53,30.55,30.5,30.55,139800.0,25.309,25.3255,25.2841,25.3255,139800.0
2012-08-28 15:40:00,30.55,30.55,30.53,30.53,85600.0,25.3255,25.3255,25.309,25.309,85600.0
2012-08-28 15:45:00,30.53,30.55,30.53,30.54,190400.0,25.309,25.3255,25.309,25.3172,190400.0
2012-08-28 15:50:00,30.53,30.54,30.52,30.52,244400.0,25.309,25.3172,25.3007,25.3007,244400.0
2012-08-28 15:55:00,30.52,30.53,30.49,30.52,303200.0,25.3007,25.309,25.2758,25.3007,303200.0
2012-08-29 09:30:00,30.56,30.67,30.56,30.64,68200.0,25.3338,25.425,25.3338,25.4001,68200.0
2012-08-29 09:35:00,30.64,30.72,30.64,30.68,292600.0,25.4001,25.4665,25.4001,25.4333,292600.0
2012-08-29 09:40:00,30.68,30.69,30.65,30.67,44200.0,25.4333,25.4416,25.4084,25.425,44200.0
2012-08-29 09:45:00,30.67,30.67,30.65,30.65,163400.0,25.425,25.425,25.4084,25.4084,163400.0
2012-08-29 09:50:00,30.66,30.67,30.65,30.65,48800.0,25.4167,25.425,25.4084,25.4084,48800.0
2012-08-29 09:55:00,30.63,30.63,30.59,30.6,70400.0,25.3918,25.3918,25.3587,25.367,70400.0
2012-08-29 10:00:00,30.59,30.61,30.58,30.61,87200.0,25.3587,25.3753,25.3504,25.3753,87200.0
2012-08-29 10:05:00,30.61,30.64,30.61,30.64,89600.0,25.3753,25.4001,25.3753,25.4001,89600.0
2012-08-29 10:10:00,30.64,30.66,30.62,30.65,51800.0,25.4001,25.4167,25.3836,25.4084,51800.0
2012-08-29 10:15:00,30.65,30.67,30.62,30.64,45200.0,25.4084,25.425,25.3836,25.4001,45200.0
2012-08-29 10:20:00,30.63,30.65,30.63,30.64,25400.0,25.3918,25.4084,25.3918,25.4001,25400.0
2012-08-29 10:25:00,30.64,30.68,30.64,30.67,18800.0,25.4001,25.4333,25.4001,25.425,18800.0
2012-08-29 10:30:00,30.67,30.67,30.65,30.66,36200.0,25.425,25.425,25.4084,25.4167,36200.0
2012-08-29 10:35:00,30.66,30.68,30.66,30.66,21800.0,25.4167,25.4333,25.4167,25.4167,21800.0
2012-08-29 10:40:00,30.65,30.67,30.64,30.65,47600.0,25.4084,25.425,25.4001,25.4084,47600.0
2012-08-29 10:45:00,30.66,30.66,30.61,30.61,20200.0,25.4167,25.4167,25.3753,25.3753,20200.0
2012-08-29 10:50:00,30.61,30.61,30.58,30.59,15000.0,25.3753,25.3753,25.3504,25.3587,15000.0
2012-08-29 10:55:00,30.57,30.59,30.57,30.59,23600.0,25.3421,25.3587,25.3421,25.3587,23600.0
2012-08-29 11:00:00,30.59,30.6,30.58,30.59,17400.0,25.3587,25.367,25.3504,25.3587,17400.0
2012-08-29 11:05:00,30.59,30.6,30.59,30.6,12200.0,25.3587,25.367,25.3587,25.367,12200.0
2012-08-29 11:10:00,30.6,30.61,30.59,30.6,29600.0,25.367,25.3753,25.3587,25.367,29600.0
2012-08-29 11:15:00,30.59,30.61,30.58,30.61,21200.0,25.3587,25.3753,25.3504,25.3753,21200.0
2012-08-29 11:20:00,30.61,30.63,30.6,30.61,26400.0,25.3753,25.3918,25.367,25.3753,26400.0
2012-08-29 11:25:00,30.61,30.62,30.6,30.61,36400.0,25.3753,25.3836,25.367,25.3753,36400.0
2012-08-29 11:30:00,30.61,30.65,30.61,30.64,56000.0,25.3753,25.4084,25.3753,25.4001,56000.0
2012-08-29 11:35:00,30.64,30.66,30.64,30.65,37000.0,25.4001,25.4167,25.4001,25.4084,37000.0
2012-08-29 11:40:00,30.65,30.68,30.65,30.65,41000.0,25.4084,25.4333,25.4084,25.4084,41000.0
2012-08-29 11:45:00,30.66,30.67,30.65,30.65,13600.0,25.4167,25.425,25.4084,25.4084,13600.0
2012-08-29 11:50:00,30.65,30.66,30.64,30.65,17800.0,25.4084,25.4167,25.4001,25.4084,17800.0
2012-08-29 11:55:00,30.65,30.66,30.64,30.64,10600.0,25.4084,25.4167,25.4001,25.4001,10600.0
2012-08-29 12:00:00,30.64,30.65,30.64,30.64,13200.0,25.4001,25.4084,25.4001,25.4001,13200.0
2012-08-29 12:05:00,30.64,30.64,30.61,30.62,49800.0,25.4001,25.4001,25.3753,25.3836,49800.0
2012-08-29 12:10:00,30.62,30.65,30.62,30.64,11000.0,25.3836,25.4084,25.3836,25.4001,11000.0
2012-08-29 12:15:00,30.63,30.64,30.63,30.63,8200.0,25.3918,25.4001,25.3918,25.3918,8200.0
2012-08-29 12:20:00,30.63,30.65,30.61,30.64,8400.0,25.3918,25.4084,25.3753,25.4001,8400.0
2012-08-29 12:25:00,30.64,30.67,30.64,30.67,26000.0,25.4001,25.425,25.4001,25.425,26000.0
2012-08-29 12:30:00,30.67,30.68,30.66,30.67,30800.0,25.425,25.4333,25.4167,25.425,30800.0
2012-08-29 12:35:00,30.67,30.7,30.67,30.7,52000.0,25.425,25.4499,25.425,25.4499,52000.0
2012-08-29 12:40:00,30.7,30.7,30.69,30.7,12600.0,25.4499,25.4499,25.4416,25.4499,12600.0
2012-08-29 12:45:00,30.7,30.71,30.69,30.71,16600.0,25.4499,25.4582,25.4416,25.4582,16600.0
2012-08-29 12:50:00,30.71,30.71,30.69,30.69,30600.0,25.4582,25.4582,25.4416,25.4416,30600.0
2012-08-29 12:55:00,30.69,30.7,30.68,30.68,15800.0,25.4416,25.4499,25.4333,25.4333,15800.0
2012-08-29 13:00:00,30.68,30.7,30.68,30.7,24400.0,25.4333,25.4499,25.4333,25.4499,24400.0
2012-08-29 13:05:00,30.7,30.7,30.68,30.68,17800.0,25.4499,25.4499,25.4333,25.4333,17800.0
2012-08-29 13:10:00,30.68,30.74,30.68,30.72,67600.0,25.4333,25.483,25.4333,25.4665,67600.0
2012-08-29 13:15:00,30.72,30.72,30.7,30.7,13200.0,25.4665,25.4665,25.4499,25.4499,13200.0
2012-08-29 13:20:00,30.7,30.73,30.69,30.73,23800.0,25.4499,25.4747,25.4416,25.4747,23800.0
2012-08-29 13:25:00,30.73,30.73,30.7,30.71,31600.0,25.4747,25.4747,25.4499,25.4582,31600.0
2012-08-29 13:30:00,30.7,30.71,30.7,30.7,15600.0,25.4499,25.4582,25.4499,25.4499,15600.0
2012-08-29 13:35:00,30.7,30.71,30.68,30.7,20000.0,25.4499,25.4582,25.4333,25.4499,20000.0
2012-08-29 13:40:00,30.7,30.74,30.7,30.74,23000.0,25.4499,25.483,25.4499,25.483,23000.0
2012-08-29 13:45:00,30.74,30.74,30.73,30.73,83200.0,25.483,25.483,25.4747,25.4747,83200.0
2012-08-29 13:50:00,30.74,30.74,30.71,30.71,13600.0,25.483,25.483,25.4582,25.4582,13600.0
2012-08-29 13:55:00,30.7,30.71,30.68,30.71,23800.0,25.4499,25.4582,25.4333,25.4582,23800.0
2012-08-29 14:00:00,30.71,30.72,30.7,30.7,22000.0,25.4582,25.4665,25.4499,25.4499,22000.0
2012-08-29 14:05:00,30.7,30.7,30.68,30.7,49200.0,25.4499,25.4499,25.4333,25.4499,49200.0
2012-08-29 14:10:00,30.7,30.72,30.68,30.72,19000.0,25.4499,25.4665,25.4333,25.4665,19000.0
2012-08-29 14:15:00,30.72,30.73,30.71,30.71,23000.0,25.4665,25.4747,25.4582,25.4582,23000.0
2012-08-29 14:20:00,30.71,30.73,30.71,30.72,19800.0,25.4582,25.4747,25.4582,25.4665,19800.0
2012-08-29 14:25:00,30.72,30.72,30.71,30.72,11400.0,25.4665,25.4665,25.4582,25.4665,11400.0
2012-08-29 14:30:00,30.71,30.72,30.71,30.71,40000.0,25.4582,25.4665,25.4582,25.4582,40000.0
2012-08-29 14:35:00,30.71,30.72,30.71,30.72,54400.0,25.4582,25.4665,25.4582,25.4665,54400.0
2012-08-29 14:40:00,30.72,30.73,30.71,30.72,18600.0,25.4665,25.4747,25.4582,25.4665,18600.0
2012-08-29 14:45:00,30.71,30.73,30.71,30.71,35200.0,25.4582,25.4747,25.4582,25.4582,35200.0
2012-08-29 14:50:00,30.7,30.71,30.7,30.7,26600.0,25.4499,25.4582,25.4499,25.4499,26600.0
2012-08-29 14:55:00,30.7,30.71,30.69,30.7,26200.0,25.4499,25.4582,25.4416,25.4499,26200.0
2012-08-29 15:00:00,30.7,30.7,30.69,30.69,16800.0,25.4499,25.4499,25.4416,25.4416,16800.0
2012-08-29 15:05:00,30.68,30.7,30.68,30.69,86400.0,25.4333,25.4499,25.4333,25.4416,86400.0
2012-08-29 15:10:00,30.69,30.71,30.69,30.71,23400.0,25.4416,25.4582,25.4416,25.4582,23400.0
2012-08-29 15:15:00,30.71,30.72,30.7,30.71,109800.0,25.4582,25.4665,25.4499,25.4582,109800.0
2012-08-29 15:20:00,30.71,30.73,30.71,30.72,68000.0,25.4582,25.4747,25.4582,25.4665,68000.0
2012-08-29 15:25:00,30.72,30.73,30.71,30.73,64200.0,25.4665,25.4747,25.4582,25.4747,64200.0
2012-08-29 15:30:00,30.73,30.73,30.72,30.72,66200.0,25.4747,25.4747,25.4665,25.4665,66200.0
2012-08-29 15:35:00,30.72,30.73,30.71,30.71,63800.0,25.4665,25.4747,25.4582,25.4582,63800.0
2012-08-29 15:40:00,30.71,30.74,30.71,30.73,81800.0,25.4582,25.483,25.4582,25.4747,81800.0
2012-08-29 15:45:00,30.73,30.73,30.68,30.69,102000.0,25.4747,25.4747,25.4333,25.4416,102000.0
2012-08-29 15:50:00,30.68,30.72,30.68,30.72,94000.0,25.4333,25.4665,25.4333,25.4665,94000.0
2012-08-29 15:55:00,30.72,30.72,30.7,30.7,297200.0,25.4665,25.4665,25.4499,25.4499,297200.0
2012-08-30 09:30:00,30.66,30.66,30.58,30.61,95200.0,25.4167,25.4167,25.3504,25.3753,95200.0
2012-08-30 09:35:00,30.6,30.65,30.6,30.64,389200.0,25.367,25.4084,25.367,25.4001,389200.0
2012-08-30 09:40:00,30.64,30.64,30.6,30.64,227400.0,25.4001,25.4001,25.367,25.4001,227400.0
2012-08-30 09:45:00,30.64,30.7,30.64,30.69,80600.0,25.4001,25.4499,25.4001,25.4416,80600.0
2012-08-30 09:50:00,30.7,30.7,30.66,30.68,79600.0,25.4499,25.4499,25.4167,25.4333,79600.0
2012-08-30 09:55:00,30.67,30.68,30.63,30.63,152200.0,25.425,25.4333,25.3918,25.3918,152200.0
2012-08-30 10:00:00,30.63,30.63,30.57,30.61,256400.0,25.3918,25.3918,25.3421,25.3753,256400.0
2012-08-30 10:05:00,30.61,30.64,30.59,30.61,179800.0,25.3753,25.4001,25.3587,25.3753,179800.0
2012-08-30 10:10:00,30.62,30.63,30.59,30.63,58600.0,25.3836,25.3918,25.3587,25.3918,58600.0
2012-08-30 10:15:00,30.62,30.62,30.6,30.61,145600.0,25.3836,25.3836,25.367,25.3753,145600.0
2012-08-30 10:20:00,30.61,30.61,30.57,30.57,55200.0,25.3753,25.3753,25.3421,25.3421,55200.0
2012-08-30 10:25:00,30.57,30.57,30.55,30.55,128600.0,25.3421,25.3421,25.3255,25.3255,128600.0
2012-08-30 10:30:00,30.55,30.56,30.54,30.56,98600.0,25.3255,25.3338,25.3172,25.3338,98600.0
2012-08-30 10:35:00,30.57,30.58,30.54,30.55,330800.0,25.3421,25.3504,25.3172,25.3255,330800.0
2012-08-30 10:40:00,30.54,30.55,30.54,30.55,36200.0,25.3172,25.3255,25.3172,25.3255,36200.0
2012-08-30 10:45:00,30.55,30.56,30.54,30.55,29400.0,25.3255,25.3338,25.3172,25.3255,29400.0
2012-08-30 10:50:00,30.55,30.55,30.51,30.52,45000.0,25.3255,25.3255,25.2924,25.3007,45000.0
2012-08-30 10:55:00,30.53,30.56,30.53,30.55,29400.0,25.309,25.3338,25.309,25.3255,29400.0
2012-08-30 11:00:00,30.56,30.58,30.55,30.58,44600.0,25.3338,25.3504,25.3255,25.3504,44600.0
2012-08-30 11:05:00,30.57,30.59,30.56,30.59,56200.0,25.3421,25.3587,25.3338,25.3587,56200.0
2012-08-30 11:10:00,30.58,30.59,30.57,30.58,30600.0,25.3504,25.3587,25.3421,25.3504,30600.0
2012-08-30 11:15:00,30.58,30.63,30.58,30.61,29600.0,25.3504,25.3918,25.3504,25.3753,29600.0
2012-08-30 11:20:00,30.61,30.64,30.61,30.63,19800.0,25.3753,25.4001,25.3753,25.3918,19800.0
2012-08-30 11:25:00,30.62,30.64,30.61,30.63,26000.0,25.3836,25.4001,25.3753,25.3918,26000.0
2012-08-30 11:30:00,30.63,30.63,30.61,30.61,69600.0,25.3918,25.3918,25.3753,25.3753,69600.0
2012-08-30 11:35:00,30.61,30.62,30.6,30.61,14000.0,25.3753,25.3836,25.367,25.3753,14000.0
2012-08-30 11:40:00,30.61,30.63,30.61,30.61,18600.0,25.3753,25.3918,25.3753,25.3753,18600.0
2012-08-30 11:45:00,30.61,30.63,30.61,30.63,100600.0,25.3753,25.3918,25.3753,25.3918,100600.0
2012-08-30 11:50:00,30.63,30.64,30.63,30.64,21000.0,25.3918,25.4001,25.3918,25.4001,21000.0
2012-08-30 11:55:00,30.64,30.64,30.62,30.62,19800.0,25.4001,25.4001,25.3836,25.3836,19800.0
2012-08-30 12:00:00,30.62,30.62,30.61,30.62,54000.0,25.3836,25.3836,25.3753,25.3836,54000.0
2012-08-30 12:05:00,30.63,30.64,30.62,30.63,24400.0,25.3918,25.4001,25.3836,25.3918,24400.0
2012-08-30 12:10:00,30.62,30.62,30.61,30.61,20400.0,25.3836,25.3836,25.3753,25.3753,20400.0
2012-08-30 12:15:00,30.61,30.61,30.61,30.61,17200.0,25.3753,25.3753,25.3753,25.3753,17200.0
2012-08-30 12:20:00,30.61,30.63,30.61,30.61,13600.0,25.3753,25.3918,25.3753,25.3753,13600.0
2012-08-30 12:25:00,30.61,30.61,30.59,30.6,23400.0,25.3753,25.3753,25.3587,25.367,23400.0
2012-08-30 12:30:00,30.6,30.63,30.6,30.63,77200.0,25.367,25.3918,25.367,25.3918,77200.0
2012-08-30 12:35:00,30.63,30.63,30.62,30.62,17000.0,25.3918,25.3918,25.3836,25.3836,17000.0
2012-08-30 12:40:00,30.62,30.63,30.61,30.63,28600.0,25.3836,25.3918,25.3753,25.3918,28600.0
2012-08-30 12:45:00,30.63,30.63,30.61,30.63,15400.0,25.3918,25.3918,25.3753,25.3918,15400.0
2012-08-30 12:50:00,30.62,30.62,30.61,30.61,9800.0,25.3836,25.3836,25.3753,25.3753,9800.0
2012-08-30 12:55:00,30.62,30.64,30.62,30.64,29400.0,25.3836,25.4001,25.3836,25.4001,29400.0
2012-08-30 13:00:00,30.64,30.64,30.62,30.63,26200.0,25.4001,25.4001,25.3836,25.3918,26200.0
2012-08-30 13:05:00,30.64,30.65,30.64,30.64,44600.0,25.4001,25.4084,25.4001,25.4001,44600.0
2012-08-30 13:10:00,30.64,30.65,30.63,30.65,27000.0,25.4001,25.4084,25.3918,25.4084,27000.0
2012-08-30 13:15:00,30.65,30.66,30.64,30.64,104600.0,25.4084,25.4167,25.4001,25.4001,104600.0
2012-08-30 13:20:00,30.64,30.66,30.64,30.64,133600.0,25.4001,25.4167,25.4001,25.4001,133600.0
2012-08-30 13:25:00,30.64,30.65,30.61,30.65,72400.0,25.4001,25.4084,25.3753,25.4084,72400.0
2012-08-30 13:30:00,30.64,30.66,30.64,30.65,37600.0,25.4001,25.4167,25.4001,25.4084,37600.0
2012-08-30 13:35:00,30.65,30.65,30.63,30.64,24000.0,25.4084,25.4084,25.3918,25.4001,24000.0
2012-08-30 13:40:00,30.64,30.64,30.63,30.63,23200.0,25.4001,25.4001,25.3918,25.3918,23200.0
2012-08-30 13:45:00,30.63,30.65,30.63,30.65,22600.0,25.3918,25.4084,25.3918,25.4084,22600.0
2012-08-30 13:50:00,30.64,30.65,30.64,30.64,24600.0,25.4001,25.4084,25.4001,25.4001,24600.0
2012-08-30 13:55:00,30.64,30.65,30.63,30.65,24800.0,25.4001,25.4084,25.3918,25.4084,24800.0
2012-08-30 14:00:00,30.65,30.66,30.64,30.64,17600.0,25.4084,25.4167,25.4001,25.4001,17600.0
2012-08-30 14:05:00,30.64,30.67,30.64,30.66,20800.0,25.4001,25.425,25.4001,25.4167,20800.0
2012-08-30 14:10:00,30.67,30.68,30.67,30.67,89200.0,25.425,25.4333,25.425,25.425,89200.0
2012-08-30 14:15:00,30.68,30.68,30.66,30.66,21200.0,25.4333,25.4333,25.4167,25.4167,21200.0
2012-08-30 14:20:00,30.66,30.66,30.66,30.66,8400.0,25.4167,25.4167,25.4167,25.4167,8400.0
2012-08-30 14:25:00,30.67,30.67,30.65,30.65,31800.0,25.425,25.425,25.4084,25.4084,31800.0
2012-08-30 14:30:00,30.65,30.67,30.65,30.66,14400.0,25.4084,25.425,25.4084,25.4167,14400.0
2012-08-30 14:35:00,30.66,30.66,30.65,30.66,21000.0,25.4167,25.4167,25.4084,25.4167,21000.0
2012-08-30 14:40:00,30.66,30.66,30.65,30.66,45600.0,25.4167,25.4167,25.4084,25.4167,45600.0
2012-08-30 14:45:00,30.65,30.67,30.65,30.67,14200.0,25.4084,25.425,25.4084,25.425,14200.0
2012-08-30 14:50:00,30.67,30.68,30.67,30.68,75600.0,25.425,25.4333,25.425,25.4333,75600.0
2012-08-30 14:55:00,30.68,30.68,30.68,30.68,42800.0,25.4333,25.4333,25.4333,25.4333,42800.0
2012-08-30 15:00:00,30.68,30.71,30.68,30.7,69200.0,25.4333,25.4582,25.4333,25.4499,69200.0
2012-08-30 15:05:00,30.71,30.71,30.7,30.7,41400.0,25.4582,25.4582,25.4499,25.4499,41400.0
2012-08-30 15:10:00,30.7,30.72,30.69,30.7,148400.0,25.4499,25.4665,25.4416,25.4499,148400.0
2012-08-30 15:15:00,30.71,30.71,30.7,30.7,47200.0,25.4582,25.4582,25.4499,25.4499,47200.0
2012-08-30 15:20:00,30.7,30.7,30.68,30.68,32600.0,25.4499,25.4499,25.4333,25.4333,32600.0
2012-08-30 15:25:00,30.68,30.7,30.68,30.68,204400.0,25.4333,25.4499,25.4333,25.4333,204400.0
2012-08-30 15:30:00,30.68,30.71,30.68,30.69,229000.0,25.4333,25.4582,25.4333,25.4416,229000.0
2012-08-30 15:35:00,30.7,30.7,30.67,30.67,173400.0,25.4499,25.4499,25.425,25.425,173400.0
2012-08-30 15:40:00,30.67,30.7,30.67,30.68,156000.0,25.425,25.4499,25.425,25.4333,156000.0
2012-08-30 15:45:00,30.67,30.68,30.62,30.65,158600.0,25.425,25.4333,25.3836,25.4084,158600.0
2012-08-30 15:50:00,30.65,30.65,30.61,30.63,252800.0,25.4084,25.4084,25.3753,25.3918,252800.0
2012-08-30 15:55:00,30.63,30.63,30.61,30.61,226600.0,25.3918,25.3918,25.3753,25.3753,226600.0
2012-08-31 09:30:00,30.81,30.82,30.72,30.73,112800.0,25.5411,25.5494,25.4665,25.4747,112800.0
2012-08-31 09:35:00,30.74,30.76,30.73,30.73,37400.0,25.483,25.4996,25.4747,25.4747,37400.0
2012-08-31 09:40:00,30.73,30.73,30.64,30.66,120200.0,25.4747,25.4747,25.4001,25.4167,120200.0
2012-08-31 09:45:00,30.66,30.68,30.61,30.61,51800.0,25.4167,25.4333,25.3753,25.3753,51800.0
2012-08-31 09:50:00,30.61,30.65,30.59,30.65,126200.0,25.3753,25.4084,25.3587,25.4084,126200.0
2012-08-31 09:55:00,30.64,30.65,30.6,30.61,48400.0,25.4001,25.4084,25.367,25.3753,48400.0
2012-08-31 10:00:00,30.6,30.63,30.52,30.56,207000.0,25.367,25.3918,25.3007,25.3338,207000.0
2012-08-31 10:05:00,30.55,30.55,30.43,30.43,186200.0,25.3255,25.3255,25.2261,25.2261,186200.0
2012-08-31 10:10:00,30.43,30.54,30.43,30.54,370600.0,25.2261,25.3172,25.2261,25.3172,370600.0
2012-08-31 10:15:00,30.54,30.61,30.5,30.61,358800.0,25.3172,25.3753,25.2841,25.3753,358800.0
2012-08-31 10:20:00,30.61,30.64,30.58,30.6,96200.0,25.3753,25.4001,25.3504,25.367,96200.0
2012-08-31 10:25:00,30.61,30.63,30.55,30.55,21600.0,25.3753,25.3918,25.3255,25.3255,21600.0
2012-08-31 10:30:00,30.55,30.61,30.53,30.61,96400.0,25.3255,25.3753,25.309,25.3753,96400.0
2012-08-31 10:35:00,30.61,30.62,30.56,30.57,41000.0,25.3753,25.3836,25.3338,25.3421,41000.0
2012-08-31 10:40:00,30.58,30.61,30.57,30.6,36400.0,25.3504,25.3753,25.3421,25.367,36400.0
2012-08-31 10:45:00,30.61,30.62,30.6,30.61,17200.0,25.3753,25.3836,25.367,25.3753,17200.0
2012-08-31 10:50:00,30.61,30.62,30.59,30.62,21600.0,25.3753,25.3836,25.3587,25.3836,21600.0
2012-08-31 10:55:00,30.63,30.7,30.63,30.67,62200.0,25.3918,25.4499,25.3918,25.425,62200.0
2012-08-31 11:00:00,30.67,30.74,30.67,30.73,166600.0,25.425,25.483,25.425,25.4747,166600.0
2012-08-31 11:05:00,30.73,30.73,30.68,30.71,98000.0,25.4747,25.4747,25.4333,25.4582,98000.0
2012-08-31 11:10:00,30.71,30.73,30.7,30.7,41600.0,25.4582,25.4747,25.4499,25.4499,41600.0
2012-08-31 11:15:00,30.7,30.74,30.7,30.73,31000.0,25.4499,25.483,25.4499,25.4747,31000.0
2012-08-31 11:20:00,30.72,30.75,30.72,30.75,4200.0,25.4665,25.4913,25.4665,25.4913,4200.0
2012-08-31 11:25:00,30.73,30.73,30.68,30.68,19400.0,25.4747,25.4747,25.4333,25.4333,19400.0
2012-08-31 11:30:00,30.68,30.72,30.68,30.68,79400.0,25.4333,25.4665,25.4333,25.4333,79400.0
2012-08-31 11:35:00,30.68,30.69,30.67,30.67,4000.0,25.4333,25.4416,25.425,25.425,4000.0
2012-08-31 11:40:00,30.67,30.68,30.66,30.66,13400.0,25.425,25.4333,25.4167,25.4167,13400.0
2012-08-31 11:45:00,30.66,30.66,30.64,30.64,8800.0,25.4167,25.4167,25.4001,25.4001,8800.0
2012-08-31 11:50:00,30.64,30.66,30.64,30.66,7200.0,25.4001,25.4167,25.4001,25.4167,7200.0
2012-08-31 11:55:00,30.65,30.65,30.63,30.63,5600.0,25.4084,25.4084,25.3918,25.3918,5600.0
2012-08-31 12:00:00,30.64,30.66,30.64,30.65,23000.0,25.4001,25.4167,25.4001,25.4084,23000.0
2012-08-31 12:05:00,30.65,30.65,30.58,30.58,16800.0,25.4084,25.4084,25.3504,25.3504,16800.0
2012-08-31 12:10:00,30.58,30.59,30.54,30.56,16400.0,25.3504,25.3587,25.3172,25.3338,16400.0
2012-08-31 12:15:00,30.56,30.57,30.55,30.57,21800.0,25.3338,25.3421,25.3255,25.3421,21800.0
2012-08-31 12:20:00,30.56,30.59,30.55,30.58,54200.0,25.3338,25.3587,25.3255,25.3504,54200.0
2012-08-31 12:25:00,30.58,30.58,30.57,30.58,12800.0,25.3504,25.3504,25.3421,25.3504,12800.0
2012-08-31 12:30:00,30.58,30.63,30.55,30.63,52800.0,25.3504,25.3918,25.3255,25.3918,52800.0
2012-08-31 12:35:00,30.61,30.62,30.6,30.6,15200.0,25.3753,25.3836,25.367,25.367,15200.0
2012-08-31 12:40:00,30.61,30.61,30.61,30.61,11400.0,25.3753,25.3753,25.3753,25.3753,11400.0
2012-08-31 12:45:00,30.6,30.61,30.6,30.6,4800.0,25.367,25.3753,25.367,25.367,4800.0
2012-08-31 12:50:00,30.61,30.63,30.6,30.62,21000.0,25.3753,25.3918,25.367,25.3836,21000.0
2012-08-31 12:55:00,30.62,30.64,30.62,30.63,10200.0,25.3836,25.4001,25.3836,25.3918,10200.0
2012-08-31 13:00:00,30.61,30.62,30.61,30.61,12000.0,25.3753,25.3836,25.3753,25.3753,12000.0
2012-08-31 13:05:00,30.61,30.63,30.6,30.6,19400.0,25.3753,25.3918,25.367,25.367,19400.0
2012-08-31 13:10:00,30.6,30.6,30.54,30.57,79400.0,25.367,25.367,25.3172,25.3421,79400.0
2012-08-31 13:15:00,30.57,30.59,30.55,30.55,64000.0,25.3421,25.3587,25.3255,25.3255,64000.0
2012-08-31 13:20:00,30.55,30.56,30.55,30.55,291200.0,25.3255,25.3338,25.3255,25.3255,291200.0
2012-08-31 13:25:00,30.55,30.57,30.54,30.55,93400.0,25.3255,25.3421,25.3172,25.3255,93400.0
2012-08-31 13:30:00,30.56,30.57,30.55,30.56,12000.0,25.3338,25.3421,25.3255,25.3338,12000.0
2012-08-31 13:35:00,30.57,30.57,30.55,30.56,58200.0,25.3421,25.3421,25.3255,25.3338,58200.0
2012-08-31 13:40:00,30.56,30.58,30.56,30.58,27200.0,25.3338,25.3504,25.3338,25.3504,27200.0
2012-08-31 13:45:00,30.58,30.61,30.58,30.61,73400.0,25.3504,25.3753,25.3504,25.3753,73400.0
2012-08-31 13:50:00,30.61,30.65,30.6,30.64,34400.0,25.3753,25.4084,25.367,25.4001,34400.0
2012-08-31 13:55:00,30.64,30.65,30.62,30.63,45400.0,25.4001,25.4084,25.3836,25.3918,45400.0
2012-08-31 14:00:00,30.63,30.64,30.61,30.63,41000.0,25.3918,25.4001,25.3753,25.3918,41000.0
2012-08-31 14:05:00,30.62,30.64,30.61,30.64,19200.0,25.3836,25.4001,25.3753,25.4001,19200.0
2012-08-31 14:10:00,30.64,30.64,30.62,30.62,18800.0,25.4001,25.4001,25.3836,25.3836,18800.0
2012-08-31 14:15:00,30.62,30.67,30.61,30.67,30600.0,25.3836,25.425,25.3753,25.425,30600.0
2012-08-31 14:20:00,30.68,30.68,30.66,30.67,68600.0,25.4333,25.4333,25.4167,25.425,68600.0
2012-08-31 14:25:00,30.68,30.68,30.67,30.68,17600.0,25.4333,25.4333,25.425,25.4333,17600.0
2012-08-31 14:30:00,30.68,30.68,30.66,30.66,19000.0,25.4333,25.4333,25.4167,25.4167,19000.0
2012-08-31 14:35:00,30.66,30.67,30.66,30.66,11800.0,25.4167,25.425,25.4167,25.4167,11800.0
2012-08-31 14:40:00,30.66,30.66,30.65,30.65,20000.0,25.4167,25.4167,25.4084,25.4084,20000.0
2012-08-31 14:45:00,30.64,30.66,30.64,30.66,75600.0,25.4001,25.4167,25.4001,25.4167,75600.0
2012-08-31 14:50:00,30.66,30.66,30.65,30.66,16800.0,25.4167,25.4167,25.4084,25.4167,16800.0
2012-08-31 14:55:00,30.65,30.67,30.65,30.66,24200.0,25.4084,25.425,25.4084,25.4167,24200.0
2012-08-31 15:00:00,30.65,30.65,30.61,30.61,17600.0,25.4084,25.4084,25.3753,25.3753,17600.0
2012-08-31 15:05:00,30.61,30.62,30.61,30.61,22600.0,25.3753,25.3836,25.3753,25.3753,22600.0
2012-08-31 15:10:00,30.61,30.61,30.59,30.6,22000.0,25.3753,25.3753,25.3587,25.367,22000.0
2012-08-31 15:15:00,30.59,30.63,30.58,30.62,29800.0,25.3587,25.3918,25.3504,25.3836,29800.0
2012-08-31 15:20:00,30.61,30.64,30.61,30.64,41000.0,25.3753,25.4001,25.3753,25.4001,41000.0
2012-08-31 15:25:00,30.64,30.65,30.63,30.63,43200.0,25.4001,25.4084,25.3918,25.3918,43200.0
2012-08-31 15:30:00,30.63,30.64,30.6,30.61,86200.0,25.3918,25.4001,25.367,25.3753,86200.0
2012-08-31 15:35:00,30.61,30.63,30.6,30.63,73400.0,25.3753,25.3918,25.367,25.3918,73400.0
2012-08-31 15:40:00,30.63,30.64,30.6,30.61,89400.0,25.3918,25.4001,25.367,25.3753,89400.0
2012-08-31 15:45:00,30.61,30.63,30.61,30.62,90000.0,25.3753,25.3918,25.3753,25.3836,90000.0
2012-08-31 15:50:00,30.61,30.66,30.61,30.65,107000.0,25.3753,25.4167,25.3753,25.4084,107000.0
2012-08-31 15:55:00,30.65,30.67,30.61,30.61,170000.0,25.4084,25.425,25.3753,25.3753,170000.0
2012-09-04 09:30:00,30.61,30.71,30.61,30.68,22800.0,25.3753,25.4582,25.3753,25.4333,22800.0
2012-09-04 09:35:00,30.7,30.7,30.64,30.65,69600.0,25.4499,25.4499,25.4001,25.4084,69600.0
2012-09-04 09:40:00,30.64,30.64,30.6,30.61,77400.0,25.4001,25.4001,25.367,25.3753,77400.0
2012-09-04 09:45:00,30.6,30.65,30.58,30.65,22600.0,25.367,25.4084,25.3504,25.4084,22600.0
2012-09-04 09:50:00,30.66,30.68,30.63,30.68,46600.0,25.4167,25.4333,25.3918,25.4333,46600.0
2012-09-04 09:55:00,30.68,30.69,30.67,30.68,163800.0,25.4333,25.4416,25.425,25.4333,163800.0
2012-09-04 10:00:00,30.66,30.69,30.64,30.66,114000.0,25.4167,25.4416,25.4001,25.4167,114000.0
2012-09-04 10:05:00,30.68,30.68,30.57,30.57,59400.0,25.4333,25.4333,25.3421,25.3421,59400.0
2012-09-04 10:10:00,30.57,30.57,30.52,30.54,192200.0,25.3421,25.3421,25.3007,25.3172,192200.0
2012-09-04 10:15:00,30.53,30.55,30.51,30.52,50800.0,25.309,25.3255,25.2924,25.3007,50800.0
2012-09-04 10:20:00,30.52,30.53,30.5,30.52,36000.0,25.3007,25.309,25.2841,25.3007,36000.0
2012-09-04 10:25:00,30.52,30.53,30.5,30.51,43600.0,25.3007,25.309,25.2841,25.2924,43600.0
2012-09-04 10:30:00,30.5,30.52,30.48,30.51,22000.0,25.2841,25.3007,25.2675,25.2924,22000.0
2012-09-04 10:35:00,30.5,30.53,30.47,30.53,137000.0,25.2841,25.309,25.2592,25.309,137000.0
2012-09-04 10:40:00,30.52,30.52,30.48,30.48,25000.0,25.3007,25.3007,25.2675,25.2675,25000.0
2012-09-04 10:45:00,30.48,30.5,30.45,30.48,31200.0,25.2675,25.2841,25.2426,25.2675,31200.0
2012-09-04 10:50:00,30.48,30.5,30.48,30.5,68800.0,25.2675,25.2841,25.2675,25.2841,68800.0
2012-09-04 10:55:00,30.49,30.49,30.43,30.47,99200.0,25.2758,25.2758,25.2261,25.2592,99200.0
2012-09-04 11:00:00,30.47,30.49,30.45,30.49,20400.0,25.2592,25.2758,25.2426,25.2758,20400.0
2012-09-04 11:05:00,30.48,30.48,30.47,30.47,9000.0,25.2675,25.2675,25.2592,25.2592,9000.0
2012-09-04 11:10:00,30.46,30.48,30.46,30.48,36800.0,25.2509,25.2675,25.2509,25.2675,36800.0
2012-09-04 11:15:00,30.48,30.49,30.45,30.47,262400.0,25.2675,25.2758,25.2426,25.2592,262400.0
2012-09-04 11:20:00,30.47,30.5,30.45,30.48,83200.0,25.2592,25.2841,25.2426,25.2675,83200.0
2012-09-04 11:25:00,30.48,30.49,30.46,30.49,122800.0,25.2675,25.2758,25.2509,25.2758,122800.0
2012-09-04 11:30:00,30.49,30.49,30.48,30.48,26200.0,25.2758,25.2758,25.2675,25.2675,26200.0
2012-09-04 11:35:00,30.48,30.49,30.47,30.48,33400.0,25.2675,25.2758,25.2592,25.2675,33400.0
2012-09-04 11:40:00,30.49,30.49,30.48,30.49,12200.0,25.2758,25.2758,25.2675,25.2758,12200.0
2012-09-04 11:45:00,30.49,30.49,30.47,30.49,35400.0,25.2758,25.2758,25.2592,25.2758,35400.0
2012-09-04 11:50:00,30.49,30.52,30.48,30.5,64200.0,25.2758,25.3007,25.2675,25.2841,64200.0
2012-09-04 11:55:00,30.51,30.54,30.51,30.54,12400.0,25.2924,25.3172,25.2924,25.3172,12400.0
2012-09-04 12:00:00,30.54,30.54,30.49,30.5,68800.0,25.3172,25.3172,25.2758,25.2841,68800.0
2012-09-04 12:05:00,30.5,30.5,30.48,30.5,86000.0,25.2841,25.2841,25.2675,25.2841,86000.0
2012-09-04 12:10:00,30.49,30.51,30.48,30.5,166600.0,25.2758,25.2924,25.2675,25.2841,166600.0
2012-09-04 12:15:00,30.5,30.51,30.49,30.49,41600.0,25.2841,25.2924,25.2758,25.2758,41600.0
2012-09-04 12:20:00,30.49,30.5,30.48,30.49,65000.0,25.2758,25.2841,25.2675,25.2758,65000.0
2012-09-04 12:25:00,30.49,30.49,30.48,30.49,31200.0,25.2758,25.2758,25.2675,25.2758,31200.0
2012-09-04 12:30:00,30.48,30.5,30.48,30.49,9400.0,25.2675,25.2841,25.2675,25.2758,9400.0
2012-09-04 12:35:00,30.5,30.52,30.49,30.51,30800.0,25.2841,25.3007,25.2758,25.2924,30800.0
2012-09-04 12:40:00,30.52,30.54,30.52,30.54,35600.0,25.3007,25.3172,25.3007,25.3172,35600.0
2012-09-04 12:45:00,30.54,30.55,30.5,30.5,191000.0,25.3172,25.3255,25.2841,25.2841,191000.0
2012-09-04 12:50:00,30.5,30.5,30.49,30.5,103000.0,25.2841,25.2841,25.2758,25.2841,103000.0
2012-09-04 12:55:00,30.5,30.55,30.5,30.55,45000.0,25.2841,25.3255,25.2841,25.3255,45000.0
2012-09-04 13:00:00,30.54,30.57,30.54,30.57,27000.0,25.3172,25.3421,25.3172,25.3421,27000.0
2012-09-04 13:05:00,30.57,30.58,30.56,30.58,84000.0,25.3421,25.3504,25.3338,25.3504,84000.0
2012-09-04 13:10:00,30.58,30.59,30.57,30.59,46200.0,25.3504,25.3587,25.3421,25.3587,46200.0
2012-09-04 13:15:00,30.59,30.61,30.59,30.6,39800.0,25.3587,25.3753,25.3587,25.367,39800.0
2012-09-04 13:20:00,30.61,30.62,30.6,30.62,10200.0,25.3753,25.3836,25.367,25.3836,10200.0
2012-09-04 13:25:00,30.61,30.62,30.6,30.61,58400.0,25.3753,25.3836,25.367,25.3753,58400.0
2012-09-04 13:30:00,30.61,30.64,30.61,30.61,50000.0,25.3753,25.4001,25.3753,25.3753,50000.0
2012-09-04 13:35:00,30.61,30.63,30.61,30.61,22400.0,25.3753,25.3918,25.3753,25.3753,22400.0
2012-09-04 13:40:00,30.61,30.63,30.61,30.63,23200.0,25.3753,25.3918,25.3753,25.3918,23200.0
2012-09-04 13:45:00,30.63,30.64,30.63,30.63,26000.0,25.3918,25.4001,25.3918,25.3918,26000.0
2012-09-04 13:50:00,30.62,30.64,30.61,30.64,23800.0,25.3836,25.4001,25.3753,25.4001,23800.0
2012-09-04 13:55:00,30.64,30.64,30.63,30.64,13000.0,25.4001,25.4001,25.3918,25.4001,13000.0
2012-09-04 14:00:00,30.65,30.65,30.63,30.64,24800.0,25.4084,25.4084,25.3918,25.4001,24800.0
2012-09-04 14:05:00,30.64,30.71,30.64,30.71,84000.0,25.4001,25.4582,25.4001,25.4582,84000.0
2012-09-04 14:10:00,30.71,30.72,30.7,30.72,79600.0,25.4582,25.4665,25.4499,25.4665,79600.0
2012-09-04 14:15:00,30.72,30.74,30.71,30.74,69400.0,25.4665,25.483,25.4582,25.483,69400.0
2012-09-04 14:20:00,30.75,30.76,30.74,30.75,103200.0,25.4913,25.4996,25.483,25.4913,103200.0
2012-09-04 14:25:00,30.75,30.79,30.75,30.79,101600.0,25.4913,25.5245,25.4913,25.5245,101600.0
2012-09-04 14:30:00,30.79,30.87,30.79,30.87,332400.0,25.5245,25.5908,25.5245,25.5908,332400.0
2012-09-04 14:35:00,30.87,30.91,30.86,30.9,287200.0,25.5908,25.624,25.5825,25.6157,287200.0
2012-09-04 14:40:00,30.9,30.93,30.89,30.93,556200.0,25.6157,25.6405,25.6074,25.6405,556200.0
2012-09-04 14:45:00,30.93,30.93,30.9,30.92,190800.0,25.6405,25.6405,25.6157,25.6323,190800.0
2012-09-04 14:50:00,30.92,30.92,30.88,30.89,344000.0,25.6323,25.6323,25.5991,25.6074,344000.0
2012-09-04 14:55:00,30.89,30.9,30.88,30.89,285800.0,25.6074,25.6157,25.5991,25.6074,285800.0
2012-09-04 15:00:00,30.9,30.9,30.84,30.85,220600.0,25.6157,25.6157,25.5659,25.5742,220600.0
2012-09-04 15:05:00,30.85,30.86,30.84,30.85,478000.0,25.5742,25.5825,25.5659,25.5742,478000.0
2012-09-04 15:10:00,30.86,30.86,30.84,30.84,128400.0,25.5825,25.5825,25.5659,25.5659,128400.0
2012-09-04 15:15:00,30.84,30.89,30.84,30.87,212600.0,25.5659,25.6074,25.5659,25.5908,212600.0
2012-09-04 15:20:00,30.87,30.88,30.86,30.88,187000.0,25.5908,25.5991,25.5825,25.5991,187000.0
2012-09-04 15:25:00,30.88,30.92,30.86,30.91,301400.0,25.5991,25.6323,25.5825,25.624,301400.0
2012-09-04 15:30:00,30.92,30.93,30.87,30.88,243400.0,25.6323,25.6405,25.5908,25.5991,243400.0
2012-09-04 15:35:00,30.88,30.88,30.84,30.84,212200.0,25.5991,25.5991,25.5659,25.5659,212200.0
2012-09-04 15:40:00,30.84,30.86,30.83,30.84,468600.0,25.5659,25.5825,25.5576,25.5659,468600.0
2012-09-04 15:45:00,30.84,30.85,30.81,30.85,617200.0,25.5659,25.5742,25.5411,25.5742,617200.0
2012-09-04 15:50:00,30.85,30.85,30.83,30.83,427400.0,25.5742,25.5742,25.5576,25.5576,427400.0
2012-09-04 15:55:00,30.84,30.84,30.82,30.83,625000.0,25.5659,25.5659,25.5494,25.5576,625000.0
2012-09-05 09:30:00,30.88,30.92,30.84,30.91,47200.0,25.5991,25.6323,25.5659,25.624,47200.0
2012-09-05 09:35:00,30.91,30.91,30.86,30.86,135800.0,25.624,25.624,25.5825,25.5825,135800.0
2012-09-05 09:40:00,30.86,30.86,30.79,30.82,192400.0,25.5825,25.5825,25.5245,25.5494,192400.0
2012-09-05 09:45:00,30.82,30.86,30.79,30.85,75800.0,25.5494,25.5825,25.5245,25.5742,75800.0
2012-09-05 09:50:00,30.86,30.87,30.82,30.84,37800.0,25.5825,25.5908,25.5494,25.5659,37800.0
2012-09-05 09:55:00,30.85,30.89,30.85,30.88,106200.0,25.5742,25.6074,25.5742,25.5991,106200.0
2012-09-05 10:00:00,30.88,30.93,30.87,30.91,422200.0,25.5991,25.6405,25.5908,25.624,422200.0
2012-09-05 10:05:00,30.91,30.95,30.89,30.92,279200.0,25.624,25.6571,25.6074,25.6323,279200.0
2012-09-05 10:10:00,30.93,30.99,30.92,30.95,88200.0,25.6405,25.6903,25.6323,25.6571,88200.0
2012-09-05 10:15:00,30.97,30.99,30.93,30.93,180200.0,25.6737,25.6903,25.6405,25.6405,180200.0
2012-09-05 10:20:00,30.96,30.98,30.95,30.95,23000.0,25.6654,25.682,25.6571,25.6571,23000.0
2012-09-05 10:25:00,30.96,31.0,30.96,30.99,222800.0,25.6654,25.6986,25.6654,25.6903,222800.0
2012-09-05 10:30:00,31.0,31.02,30.98,30.99,74600.0,25.6986,25.7152,25.682,25.6903,74600.0
2012-09-05 10:35:00,30.99,31.0,30.98,30.99,34000.0,25.6903,25.6986,25.682,25.6903,34000.0
2012-09-05 10:40:00,30.99,30.99,30.97,30.98,22600.0,25.6903,25.6903,25.6737,25.682,22600.0
2012-09-05 10:45:00,30.99,31.0,30.95,30.95,78200.0,25.6903,25.6986,25.6571,25.6571,78200.0
2012-09-05 10:50:00,30.95,30.95,30.92,30.92,86000.0,25.6571,25.6571,25.6323,25.6323,86000.0
2012-09-05 10:55:00,30.93,30.96,30.89,30.9,89400.0,25.6405,25.6654,25.6074,25.6157,89400.0
2012-09-05 11:00:00,30.9,30.92,30.88,30.89,278000.0,25.6157,25.6323,25.5991,25.6074,278000.0
2012-09-05 11:05:00,30.89,30.91,30.89,30.9,31600.0,25.6074,25.624,25.6074,25.6157,31600.0
2012-09-05 11:10:00,30.9,30.93,30.9,30.92,50200.0,25.6157,25.6405,25.6157,25.6323,50200.0
2012-09-05 11:15:00,30.92,30.92,30.89,30.91,43400.0,25.6323,25.6323,25.6074,25.624,43400.0
2012-09-05 11:20:00,30.92,30.92,30.88,30.88,32800.0,25.6323,25.6323,25.5991,25.5991,32800.0
2012-09-05 11:25:00,30.88,30.93,30.88,30.93,63400.0,25.5991,25.6405,25.5991,25.6405,63400.0
2012-09-05 11:30:00,30.92,30.95,30.92,30.94,259200.0,25.6323,25.6571,25.6323,25.6488,259200.0
2012-09-05 11:35:00,30.94,30.98,30.94,30.97,204800.0,25.6488,25.682,25.6488,25.6737,204800.0
2012-09-05 11:40:00,30.96,30.97,30.95,30.96,23800.0,25.6654,25.6737,25.6571,25.6654,23800.0
2012-09-05 11:45:00,30.96,30.96,30.93,30.94,29400.0,25.6654,25.6654,25.6405,25.6488,29400.0
2012-09-05 11:50:00,30.95,30.95,30.93,30.93,64400.0,25.6571,25.6571,25.6405,25.6405,64400.0
2012-09-05 11:55:00,30.93,30.94,30.92,30.93,90200.0,25.6405,25.6488,25.6323,25.6405,90200.0
2012-09-05 12:00:00,30.93,30.95,30.93,30.94,5800.0,25.6405,25.6571,25.6405,25.6488,5800.0
2012-09-05 12:05:00,30.93,30.96,30.93,30.95,25400.0,25.6405,25.6654,25.6405,25.6571,25400.0
2012-09-05 12:10:00,30.97,30.97,30.96,30.96,3800.0,25.6737,25.6737,25.6654,25.6654,3800.0
2012-09-05 12:15:00,30.96,30.96,30.93,30.95,12600.0,25.6654,25.6654,25.6405,25.6571,12600.0
2012-09-05 12:20:00,30.95,30.95,30.93,30.93,10000.0,25.6571,25.6571,25.6405,25.6405,10000.0
2012-09-05 12:25:00,30.93,30.94,30.93,30.94,1600.0,25.6405,25.6488,25.6405,25.6488,1600.0
2012-09-05 12:30:00,30.94,30.94,30.93,30.93,4200.0,25.6488,25.6488,25.6405,25.6405,4200.0
2012-09-05 12:35:00,30.93,30.94,30.93,30.94,7600.0,25.6405,25.6488,25.6405,25.6488,7600.0
2012-09-05 12:40:00,30.93,30.94,30.93,30.93,10800.0,25.6405,25.6488,25.6405,25.6405,10800.0
2012-09-05 12:45:00,30.94,30.95,30.93,30.93,8600.0,25.6488,25.6571,25.6405,25.6405,8600.0
2012-09-05 12:50:00,30.93,30.93,30.93,30.93,1000.0,25.6405,25.6405,25.6405,25.6405,1000.0
2012-09-05 12:55:00,30.93,30.94,30.93,30.93,7200.0,25.6405,25.6488,25.6405,25.6405,7200.0
2012-09-05 13:00:00,30.93,30.94,30.93,30.93,6800.0,25.6405,25.6488,25.6405,25.6405,6800.0
2012-09-05 13:05:00,30.93,30.93,30.91,30.91,19800.0,25.6405,25.6405,25.624,25.624,19800.0
2012-09-05 13:10:00,30.91,30.92,30.91,30.91,8200.0,25.624,25.6323,25.624,25.624,8200.0
2012-09-05 13:15:00,30.91,30.92,30.9,30.9,32000.0,25.624,25.6323,25.6157,25.6157,32000.0
2012-09-05 13:20:00,30.91,30.91,30.9,30.9,37000.0,25.624,25.624,25.6157,25.6157,37000.0
2012-09-05 13:25:00,30.91,30.92,30.91,30.91,9400.0,25.624,25.6323,25.624,25.624,9400.0
2012-09-05 13:30:00,30.9,30.9,30.86,30.86,22400.0,25.6157,25.6157,25.5825,25.5825,22400.0
2012-09-05 13:35:00,30.86,30.86,30.81,30.81,535200.0,25.5825,25.5825,25.5411,25.5411,535200.0
2012-09-05 13:40:00,30.81,30.81,30.79,30.8,228000.0,25.5411,25.5411,25.5245,25.5328,228000.0
2012-09-05 13:45:00,30.8,30.8,30.75,30.79,176400.0,25.5328,25.5328,25.4913,25.5245,176400.0
2012-09-05 13:50:00,30.79,30.8,30.79,30.79,43400.0,25.5245,25.5328,25.5245,25.5245,43400.0
2012-09-05 13:55:00,30.79,30.83,30.78,30.82,71400.0,25.5245,25.5576,25.5162,25.5494,71400.0
2012-09-05 14:00:00,30.84,30.84,30.82,30.84,23200.0,25.5659,25.5659,25.5494,25.5659,23200.0
2012-09-05 14:05:00,30.84,30.85,30.83,30.85,8200.0,25.5659,25.5742,25.5576,25.5742,8200.0
2012-09-05 14:10:00,30.85,30.85,30.84,30.84,29800.0,25.5742,25.5742,25.5659,25.5659,29800.0
2012-09-05 14:15:00,30.84,30.86,30.84,30.85,21200.0,25.5659,25.5825,25.5659,25.5742,21200.0
2012-09-05 14:20:00,30.85,30.88,30.84,30.88,51600.0,25.5742,25.5991,25.5659,25.5991,51600.0
2012-09-05 14:25:00,30.88,30.9,30.88,30.89,15200.0,25.5991,25.6157,25.5991,25.6074,15200.0
2012-09-05 14:30:00,30.89,30.93,30.89,30.92,15200.0,25.6074,25.6405,25.6074,25.6323,15200.0
2012-09-05 14:35:00,30.93,30.93,30.92,30.93,32600.0,25.6405,25.6405,25.6323,25.6405,32600.0
2012-09-05 14:40:00,30.93,30.93,30.91,30.92,23200.0,25.6405,25.6405,25.624,25.6323,23200.0
2012-09-05 14:45:00,30.93,30.93,30.9,30.91,24800.0,25.6405,25.6405,25.6157,25.624,24800.0
2012-09-05 14:50:00,30.91,30.92,30.9,30.92,9000.0,25.624,25.6323,25.6157,25.6323,9000.0
2012-09-05 14:55:00,30.92,30.92,30.91,30.91,6200.0,25.6323,25.6323,25.624,25.624,6200.0
2012-09-05 15:00:00,30.91,30.91,30.88,30.88,81400.0,25.624,25.624,25.5991,25.5991,81400.0
2012-09-05 15:05:00,30.88,30.88,30.86,30.88,47200.0,25.5991,25.5991,25.5825,25.5991,47200.0
2012-09-05 15:10:00,30.89,30.89,30.87,30.88,20800.0,25.6074,25.6074,25.5908,25.5991,20800.0
2012-09-05 15:15:00,30.88,30.89,30.86,30.89,102200.0,25.5991,25.6074,25.5825,25.6074,102200.0
2012-09-05 15:20:00,30.89,30.9,30.88,30.89,21000.0,25.6074,25.6157,25.5991,25.6074,21000.0
2012-09-05 15:25:00,30.89,30.91,30.89,30.9,18600.0,25.6074,25.624,25.6074,25.6157,18600.0
2012-09-05 15:30:00,30.89,30.93,30.88,30.93,55800.0,25.6074,25.6405,25.5991,25.6405,55800.0
2012-09-05 15:35:00,30.92,30.92,30.89,30.9,208200.0,25.6323,25.6323,25.6074,25.6157,208200.0
2012-09-05 15:40:00,30.9,30.92,30.9,30.91,76600.0,25.6157,25.6323,25.6157,25.624,76600.0
2012-09-05 15:45:00,30.91,30.91,30.88,30.9,93000.0,25.624,25.624,25.5991,25.6157,93000.0
2012-09-05 15:50:00,30.9,30.92,30.88,30.89,284800.0,25.6157,25.6323,25.5991,25.6074,284800.0
2012-09-05 15:55:00,30.89,30.92,30.89,30.92,142000.0,25.6074,25.6323,25.6074,25.6323,142000.0
2012-09-06 09:30:00,31.13,31.28,31.09,31.24,132600.0,25.8063,25.9307,25.7732,25.8975,132600.0
2012-09-06 09:35:00,31.24,31.32,31.24,31.3,331600.0,25.8975,25.9638,25.8975,25.9473,331600.0
2012-09-06 09:40:00,31.31,31.32,31.21,31.22,267400.0,25.9556,25.9638,25.8727,25.881,267400.0
2012-09-06 09:45:00,31.23,31.25,31.23,31.25,152200.0,25.8892,25.9058,25.8892,25.9058,152200.0
2012-09-06 09:50:00,31.25,31.27,31.24,31.25,140400.0,25.9058,25.9224,25.8975,25.9058,140400.0
2012-09-06 09:55:00,31.25,31.29,31.25,31.29,70000.0,25.9058,25.939,25.9058,25.939,70000.0
2012-09-06 10:00:00,31.29,31.38,31.28,31.36,158400.0,25.939,26.0136,25.9307,25.997,158400.0
2012-09-06 10:05:00,31.36,31.38,31.33,31.35,112600.0,25.997,26.0136,25.9721,25.9887,112600.0
2012-09-06 10:10:00,31.35,31.36,31.33,31.34,167400.0,25.9887,25.997,25.9721,25.9804,167400.0
2012-09-06 10:15:00,31.34,31.36,31.34,31.35,201600.0,25.9804,25.997,25.9804,25.9887,201600.0
2012-09-06 10:20:00,31.34,31.36,31.33,31.36,144200.0,25.9804,25.997,25.9721,25.997,144200.0
2012-09-06 10:25:00,31.36,31.39,31.35,31.38,51200.0,25.997,26.0219,25.9887,26.0136,51200.0
2012-09-06 10:30:00,31.38,31.42,31.38,31.42,112800.0,26.0136,26.0467,26.0136,26.0467,112800.0
2012-09-06 10:35:00,31.42,31.5,31.42,31.49,320400.0,26.0467,26.1131,26.0467,26.1048,320400.0
2012-09-06 10:40:00,31.48,31.49,31.47,31.49,192400.0,26.0965,26.1048,26.0882,26.1048,192400.0
2012-09-06 10:45:00,31.49,31.5,31.47,31.5,112400.0,26.1048,26.1131,26.0882,26.1131,112400.0
2012-09-06 10:50:00,31.5,31.51,31.46,31.48,71400.0,26.1131,26.1214,26.0799,26.0965,71400.0
2012-09-06 10:55:00,31.48,31.51,31.48,31.5,54200.0,26.0965,26.1214,26.0965,26.1131,54200.0
2012-09-06 11:00:00,31.5,31.52,31.5,31.5,85800.0,26.1131,26.1296,26.1131,26.1131,85800.0
2012-09-06 11:05:00,31.5,31.5,31.47,31.48,79600.0,26.1131,26.1131,26.0882,26.0965,79600.0
2012-09-06 11:10:00,31.48,31.48,31.46,31.47,32600.0,26.0965,26.0965,26.0799,26.0882,32600.0
2012-09-06 11:15:00,31.47,31.48,31.45,31.45,59400.0,26.0882,26.0965,26.0716,26.0716,59400.0
2012-09-06 11:20:00,31.45,31.47,31.45,31.47,67200.0,26.0716,26.0882,26.0716,26.0882,67200.0
2012-09-06 11:25:00,31.47,31.5,31.47,31.5,85000.0,26.0882,26.1131,26.0882,26.1131,85000.0
2012-09-06 11:30:00,31.51,31.56,31.5,31.54,115600.0,26.1214,26.1628,26.1131,26.1462,115600.0
2012-09-06 11:35:00,31.54,31.55,31.54,31.54,36600.0,26.1462,26.1545,26.1462,26.1462,36600.0
2012-09-06 11:40:00,31.54,31.55,31.54,31.55,30200.0,26.1462,26.1545,26.1462,26.1545,30200.0
2012-09-06 11:45:00,31.55,31.55,31.5,31.5,185000.0,26.1545,26.1545,26.1131,26.1131,185000.0
2012-09-06 11:50:00,31.51,31.52,31.51,31.52,111600.0,26.1214,26.1296,26.1214,26.1296,111600.0
2012-09-06 11:55:00,31.52,31.57,31.52,31.55,64000.0,26.1296,26.1711,26.1296,26.1545,64000.0
2012-09-06 12:00:00,31.55,31.58,31.55,31.58,76400.0,26.1545,26.1794,26.1545,26.1794,76400.0
2012-09-06 12:05:00,31.58,31.59,31.57,31.58,26400.0,26.1794,26.1877,26.1711,26.1794,26400.0
2012-09-06 12:10:00,31.58,31.61,31.58,31.6,65200.0,26.1794,26.2043,26.1794,26.196,65200.0
2012-09-06 12:15:00,31.61,31.61,31.6,31.6,153600.0,26.2043,26.2043,26.196,26.196,153600.0
2012-09-06 12:20:00,31.6,31.6,31.58,31.58,47000.0,26.196,26.196,26.1794,26.1794,47000.0
2012-09-06 12:25:00,31.57,31.59,31.56,31.57,95000.0,26.1711,26.1877,26.1628,26.1711,95000.0
2012-09-06 12:30:00,31.58,31.58,31.57,31.58,22600.0,26.1794,26.1794,26.1711,26.1794,22600.0
2012-09-06 12:35:00,31.58,31.6,31.57,31.6,47600.0,26.1794,26.196,26.1711,26.196,47600.0
2012-09-06 12:40:00,31.6,31.6,31.57,31.57,20800.0,26.196,26.196,26.1711,26.1711,20800.0
2012-09-06 12:45:00,31.58,31.58,31.56,31.56,25200.0,26.1794,26.1794,26.1628,26.1628,25200.0
2012-09-06 12:50:00,31.56,31.58,31.56,31.57,47000.0,26.1628,26.1794,26.1628,26.1711,47000.0
2012-09-06 12:55:00,31.57,31.58,31.56,31.56,44000.0,26.1711,26.1794,26.1628,26.1628,44000.0
2012-09-06 13:00:00,31.56,31.56,31.55,31.56,16600.0,26.1628,26.1628,26.1545,26.1628,16600.0
2012-09-06 13:05:00,31.56,31.57,31.55,31.55,8400.0,26.1628,26.1711,26.1545,26.1545,8400.0
2012-09-06 13:10:00,31.56,31.57,31.55,31.57,6200.0,26.1628,26.1711,26.1545,26.1711,6200.0
2012-09-06 13:15:00,31.56,31.56,31.55,31.55,8600.0,26.1628,26.1628,26.1545,26.1545,8600.0
2012-09-06 13:20:00,31.55,31.56,31.54,31.55,19800.0,26.1545,26.1628,26.1462,26.1545,19800.0
2012-09-06 13:25:00,31.55,31.56,31.54,31.56,8600.0,26.1545,26.1628,26.1462,26.1628,8600.0
2012-09-06 13:30:00,31.55,31.56,31.55,31.55,10800.0,26.1545,26.1628,26.1545,26.1545,10800.0
2012-09-06 13:35:00,31.56,31.57,31.56,31.57,13600.0,26.1628,26.1711,26.1628,26.1711,13600.0
2012-09-06 13:40:00,31.57,31.58,31.57,31.58,3200.0,26.1711,26.1794,26.1711,26.1794,3200.0
2012-09-06 13:45:00,31.58,31.59,31.58,31.58,23200.0,26.1794,26.1877,26.1794,26.1794,23200.0
2012-09-06 13:50:00,31.58,31.59,31.58,31.59,37200.0,26.1794,26.1877,26.1794,26.1877,37200.0
2012-09-06 13:55:00,31.59,31.59,31.58,31.58,111000.0,26.1877,26.1877,26.1794,26.1794,111000.0
2012-09-06 14:00:00,31.58,31.58,31.57,31.57,27600.0,26.1794,26.1794,26.1711,26.1711,27600.0
2012-09-06 14:05:00,31.58,31.58,31.55,31.56,127600.0,26.1794,26.1794,26.1545,26.1628,127600.0
2012-09-06 14:10:00,31.56,31.6,31.56,31.6,319600.0,26.1628,26.196,26.1628,26.196,319600.0
2012-09-06 14:15:00,31.6,31.61,31.58,31.59,30000.0,26.196,26.2043,26.1794,26.1877,30000.0
2012-09-06 14:20:00,31.58,31.61,31.58,31.6,35400.0,26.1794,26.2043,26.1794,26.196,35400.0
2012-09-06 14:25:00,31.6,31.6,31.57,31.59,29800.0,26.196,26.196,26.1711,26.1877,29800.0
2012-09-06 14:30:00,31.59,31.61,31.59,31.59,9600.0,26.1877,26.2043,26.1877,26.1877,9600.0
2012-09-06 14:35:00,31.59,31.6,31.58,31.6,32600.0,26.1877,26.196,26.1794,26.196,32600.0
2012-09-06 14:40:00,31.6,31.61,31.59,31.61,27200.0,26.196,26.2043,26.1877,26.2043,27200.0
2012-09-06 14:45:00,31.61,31.63,31.61,31.63,102200.0,26.2043,26.2208,26.2043,26.2208,102200.0
2012-09-06 14:50:00,31.63,31.64,31.61,31.64,237800.0,26.2208,26.2291,26.2043,26.2291,237800.0
2012-09-06 14:55:00,31.65,31.65,31.61,31.63,152800.0,26.2374,26.2374,26.2043,26.2208,152800.0
2012-09-06 15:00:00,31.62,31.63,31.61,31.63,518400.0,26.2125,26.2208,26.2043,26.2208,518400.0
2012-09-06 15:05:00,31.63,31.64,31.61,31.61,58200.0,26.2208,26.2291,26.2043,26.2043,58200.0
2012-09-06 15:10:00,31.62,31.62,31.6,31.6,222000.0,26.2125,26.2125,26.196,26.196,222000.0
2012-09-06 15:15:00,31.6,31.62,31.6,31.6,155800.0,26.196,26.2125,26.196,26.196,155800.0
2012-09-06 15:20:00,31.6,31.61,31.6,31.61,225200.0,26.196,26.2043,26.196,26.2043,225200.0
2012-09-06 15:25:00,31.61,31.62,31.61,31.62,109200.0,26.2043,26.2125,26.2043,26.2125,109200.0
2012-09-06 15:30:00,31.62,31.66,31.61,31.62,104400.0,26.2125,26.2457,26.2043,26.2125,104400.0
2012-09-06 15:35:00,31.61,31.64,31.61,31.63,64600.0,26.2043,26.2291,26.2043,26.2208,64600.0
2012-09-06 15:40:00,31.63,31.64,31.62,31.64,114000.0,26.2208,26.2291,26.2125,26.2291,114000.0
2012-09-06 15:45:00,31.64,31.67,31.63,31.66,160400.0,26.2291,26.254,26.2208,26.2457,160400.0
2012-09-06 15:50:00,31.66,31.67,31.64,31.65,163800.0,26.2457,26.254,26.2291,26.2374,163800.0
2012-09-06 15:55:00,31.65,31.68,31.64,31.67,393600.0,26.2374,26.2623,26.2291,26.254,393600.0
2012-09-07 09:30:00,31.74,31.75,31.66,31.67,129400.0,26.312,26.3203,26.2457,26.254,129400.0
2012-09-07 09:35:00,31.66,31.75,31.66,31.71,204800.0,26.2457,26.3203,26.2457,26.2872,204800.0
2012-09-07 09:40:00,31.71,31.75,31.71,31.72,90200.0,26.2872,26.3203,26.2872,26.2954,90200.0
2012-09-07 09:45:00,31.73,31.76,31.73,31.73,135600.0,26.3037,26.3286,26.3037,26.3037,135600.0
2012-09-07 09:50:00,31.74,31.74,31.68,31.68,238800.0,26.312,26.312,26.2623,26.2623,238800.0
2012-09-07 09:55:00,31.68,31.71,31.66,31.69,260800.0,26.2623,26.2872,26.2457,26.2706,260800.0
2012-09-07 10:00:00,31.7,31.7,31.65,31.68,139600.0,26.2789,26.2789,26.2374,26.2623,139600.0
2012-09-07 10:05:00,31.68,31.71,31.68,31.7,168800.0,26.2623,26.2872,26.2623,26.2789,168800.0
2012-09-07 10:10:00,31.7,31.73,31.68,31.68,319200.0,26.2789,26.3037,26.2623,26.2623,319200.0
2012-09-07 10:15:00,31.68,31.71,31.68,31.71,39200.0,26.2623,26.2872,26.2623,26.2872,39200.0
2012-09-07 10:20:00,31.72,31.73,31.69,31.72,53000.0,26.2954,26.3037,26.2706,26.2954,53000.0
2012-09-07 10:25:00,31.72,31.73,31.71,31.72,29800.0,26.2954,26.3037,26.2872,26.2954,29800.0
2012-09-07 10:30:00,31.72,31.77,31.69,31.76,156800.0,26.2954,26.3369,26.2706,26.3286,156800.0
2012-09-07 10:35:00,31.76,31.8,31.75,31.77,50400.0,26.3286,26.3618,26.3203,26.3369,50400.0
2012-09-07 10:40:00,31.77,31.81,31.77,31.79,63800.0,26.3369,26.3701,26.3369,26.3535,63800.0
2012-09-07 10:45:00,31.8,31.81,31.79,31.81,48600.0,26.3618,26.3701,26.3535,26.3701,48600.0
2012-09-07 10:50:00,31.81,31.85,31.81,31.84,64200.0,26.3701,26.4032,26.3701,26.3949,64200.0
2012-09-07 10:55:00,31.84,31.86,31.83,31.83,126000.0,26.3949,26.4115,26.3866,26.3866,126000.0
2012-09-07 11:00:00,31.83,31.83,31.75,31.8,98000.0,26.3866,26.3866,26.3203,26.3618,98000.0
2012-09-07 11:05:00,31.79,31.8,31.78,31.79,87000.0,26.3535,26.3618,26.3452,26.3535,87000.0
2012-09-07 11:10:00,31.79,31.8,31.77,31.79,17400.0,26.3535,26.3618,26.3369,26.3535,17400.0
2012-09-07 11:15:00,31.79,31.79,31.75,31.75,64400.0,26.3535,26.3535,26.3203,26.3203,64400.0
2012-09-07 11:20:00,31.75,31.78,31.74,31.78,90800.0,26.3203,26.3452,26.312,26.3452,90800.0
2012-09-07 11:25:00,31.78,31.8,31.77,31.79,23200.0,26.3452,26.3618,26.3369,26.3535,23200.0
2012-09-07 11:30:00,31.8,31.8,31.75,31.75,232800.0,26.3618,26.3618,26.3203,26.3203,232800.0
2012-09-07 11:35:00,31.75,31.75,31.73,31.74,49800.0,26.3203,26.3203,26.3037,26.312,49800.0
2012-09-07 11:40:00,31.74,31.76,31.74,31.75,1346600.0,26.312,26.3286,26.312,26.3203,1346600.0
2012-09-07 11:45:00,31.75,31.76,31.75,31.75,261800.0,26.3203,26.3286,26.3203,26.3203,261800.0
2012-09-07 11:50:00,31.75,31.75,31.75,31.75,50800.0,26.3203,26.3203,26.3203,26.3203,50800.0
2012-09-07 11:55:00,31.75,31.76,31.75,31.76,22400.0,26.3203,26.3286,26.3203,26.3286,22400.0
2012-09-07 12:00:00,31.75,31.77,31.75,31.75,129600.0,26.3203,26.3369,26.3203,26.3203,129600.0
2012-09-07 12:05:00,31.75,31.76,31.74,31.75,100600.0,26.3203,26.3286,26.312,26.3203,100600.0
2012-09-07 12:10:00,31.75,31.75,31.74,31.75,94600.0,26.3203,26.3203,26.312,26.3203,94600.0
2012-09-07 12:15:00,31.75,31.75,31.72,31.72,98000.0,26.3203,26.3203,26.2954,26.2954,98000.0
2012-09-07 12:20:00,31.73,31.73,31.72,31.72,49000.0,26.3037,26.3037,26.2954,26.2954,49000.0
2012-09-07 12:25:00,31.72,31.73,31.7,31.7,113400.0,26.2954,26.3037,26.2789,26.2789,113400.0
2012-09-07 12:30:00,31.7,31.72,31.7,31.71,67400.0,26.2789,26.2954,26.2789,26.2872,67400.0
2012-09-07 12:35:00,31.71,31.73,31.71,31.73,28000.0,26.2872,26.3037,26.2872,26.3037,28000.0
2012-09-07 12:40:00,31.73,31.75,31.72,31.74,38000.0,26.3037,26.3203,26.2954,26.312,38000.0
2012-09-07 12:45:00,31.74,31.75,31.74,31.75,36000.0,26.312,26.3203,26.312,26.3203,36000.0
2012-09-07 12:50:00,31.75,31.76,31.75,31.75,23600.0,26.3203,26.3286,26.3203,26.3203,23600.0
2012-09-07 12:55:00,31.75,31.75,31.74,31.75,28800.0,26.3203,26.3203,26.312,26.3203,28800.0
2012-09-07 13:00:00,31.75,31.75,31.74,31.75,13200.0,26.3203,26.3203,26.312,26.3203,13200.0
2012-09-07 13:05:00,31.74,31.75,31.74,31.74,38000.0,26.312,26.3203,26.312,26.312,38000.0
2012-09-07 13:10:00,31.75,31.75,31.75,31.75,37200.0,26.3203,26.3203,26.3203,26.3203,37200.0
2012-09-07 13:15:00,31.75,31.75,31.73,31.74,119400.0,26.3203,26.3203,26.3037,26.312,119400.0
2012-09-07 13:20:00,31.74,31.75,31.73,31.74,25800.0,26.312,26.3203,26.3037,26.312,25800.0
2012-09-07 13:25:00,31.74,31.75,31.74,31.75,24000.0,26.312,26.3203,26.312,26.3203,24000.0
2012-09-07 13:30:00,31.74,31.75,31.74,31.75,17400.0,26.312,26.3203,26.312,26.3203,17400.0
2012-09-07 13:35:00,31.74,31.76,31.74,31.75,46800.0,26.312,26.3286,26.312,26.3203,46800.0
2012-09-07 13:40:00,31.75,31.75,31.75,31.75,67600.0,26.3203,26.3203,26.3203,26.3203,67600.0
2012-09-07 13:45:00,31.75,31.77,31.75,31.75,76600.0,26.3203,26.3369,26.3203,26.3203,76600.0
2012-09-07 13:50:00,31.75,31.77,31.75,31.75,64200.0,26.3203,26.3369,26.3203,26.3203,64200.0
2012-09-07 13:55:00,31.75,31.76,31.75,31.75,55600.0,26.3203,26.3286,26.3203,26.3203,55600.0
2012-09-07 14:00:00,31.75,31.76,31.75,31.75,26200.0,26.3203,26.3286,26.3203,26.3203,26200.0
2012-09-07 14:05:00,31.74,31.75,31.74,31.75,81200.0,26.312,26.3203,26.312,26.3203,81200.0
2012-09-07 14:10:00,31.75,31.76,31.75,31.75,19600.0,26.3203,26.3286,26.3203,26.3203,19600.0
2012-09-07 14:15:00,31.75,31.79,31.75,31.79,50400.0,26.3203,26.3535,26.3203,26.3535,50400.0
2012-09-07 14:20:00,31.78,31.78,31.75,31.75,36200.0,26.3452,26.3452,26.3203,26.3203,36200.0
2012-09-07 14:25:00,31.76,31.77,31.75,31.76,19600.0,26.3286,26.3369,26.3203,26.3286,19600.0
2012-09-07 14:30:00,31.76,31.78,31.76,31.77,424600.0,26.3286,26.3452,26.3286,26.3369,424600.0
2012-09-07 14:35:00,31.77,31.78,31.77,31.78,25200.0,26.3369,26.3452,26.3369,26.3452,25200.0
2012-09-07 14:40:00,31.77,31.78,31.76,31.77,65600.0,26.3369,26.3452,26.3286,26.3369,65600.0
2012-09-07 14:45:00,31.78,31.78,31.78,31.78,54400.0,26.3452,26.3452,26.3452,26.3452,54400.0
2012-09-07 14:50:00,31.78,31.78,31.78,31.78,34600.0,26.3452,26.3452,26.3452,26.3452,34600.0
2012-09-07 14:55:00,31.78,31.8,31.78,31.79,129400.0,26.3452,26.3618,26.3452,26.3535,129400.0
2012-09-07 15:00:00,31.78,31.79,31.77,31.78,47400.0,26.3452,26.3535,26.3369,26.3452,47400.0
2012-09-07 15:05:00,31.78,31.79,31.78,31.79,32600.0,26.3452,26.3535,26.3452,26.3535,32600.0
2012-09-07 15:10:00,31.78,31.78,31.75,31.77,63600.0,26.3452,26.3452,26.3203,26.3369,63600.0
2012-09-07 15:15:00,31.78,31.78,31.77,31.77,89400.0,26.3452,26.3452,26.3369,26.3369,89400.0
2012-09-07 15:20:00,31.77,31.77,31.75,31.75,117400.0,26.3369,26.3369,26.3203,26.3203,117400.0
2012-09-07 15:25:00,31.75,31.76,31.74,31.75,69400.0,26.3203,26.3286,26.312,26.3203,69400.0
2012-09-07 15:30:00,31.75,31.76,31.74,31.75,76400.0,26.3203,26.3286,26.312,26.3203,76400.0
2012-09-07 15:35:00,31.75,31.75,31.74,31.75,180200.0,26.3203,26.3203,26.312,26.3203,180200.0
2012-09-07 15:40:00,31.75,31.75,31.73,31.74,193800.0,26.3203,26.3203,26.3037,26.312,193800.0
2012-09-07 15:45:00,31.74,31.78,31.74,31.77,163400.0,26.312,26.3452,26.312,26.3369,163400.0
2012-09-07 15:50:00,31.78,31.78,31.75,31.75,146200.0,26.3452,26.3452,26.3203,26.3203,146200.0
2012-09-07 15:55:00,31.75,31.77,31.75,31.76,393200.0,26.3203,26.3369,26.3203,26.3286,393200.0
2012-09-10 09:30:00,31.71,31.76,31.69,31.71,43400.0,26.2872,26.3286,26.2706,26.2872,43400.0
2012-09-10 09:35:00,31.72,31.79,31.72,31.77,56800.0,26.2954,26.3535,26.2954,26.3369,56800.0
2012-09-10 09:40:00,31.76,31.77,31.73,31.75,82800.0,26.3286,26.3369,26.3037,26.3203,82800.0
2012-09-10 09:45:00,31.75,31.77,31.74,31.75,17400.0,26.3203,26.3369,26.312,26.3203,17400.0
2012-09-10 09:50:00,31.75,31.78,31.72,31.74,52200.0,26.3203,26.3452,26.2954,26.312,52200.0
2012-09-10 09:55:00,31.75,31.76,31.74,31.76,27400.0,26.3203,26.3286,26.312,26.3286,27400.0
2012-09-10 10:00:00,31.75,31.78,31.73,31.77,33600.0,26.3203,26.3452,26.3037,26.3369,33600.0
2012-09-10 10:05:00,31.77,31.82,31.75,31.81,179200.0,26.3369,26.3783,26.3203,26.3701,179200.0
2012-09-10 10:10:00,31.81,31.81,31.75,31.78,42000.0,26.3701,26.3701,26.3203,26.3452,42000.0
2012-09-10 10:15:00,31.78,31.79,31.77,31.77,14200.0,26.3452,26.3535,26.3369,26.3369,14200.0
2012-09-10 10:20:00,31.78,31.82,31.77,31.81,28200.0,26.3452,26.3783,26.3369,26.3701,28200.0
2012-09-10 10:25:00,31.82,31.82,31.79,31.81,75400.0,26.3783,26.3783,26.3535,26.3701,75400.0
2012-09-10 10:30:00,31.81,31.82,31.8,31.82,254200.0,26.3701,26.3783,26.3618,26.3783,254200.0
2012-09-10 10:35:00,31.82,31.82,31.78,31.8,193200.0,26.3783,26.3783,26.3452,26.3618,193200.0
2012-09-10 10:40:00,31.8,31.81,31.79,31.8,253600.0,26.3618,26.3701,26.3535,26.3618,253600.0
2012-09-10 10:45:00,31.8,31.81,31.79,31.81,101600.0,26.3618,26.3701,26.3535,26.3701,101600.0
2012-09-10 10:50:00,31.81,31.81,31.79,31.8,66400.0,26.3701,26.3701,26.3535,26.3618,66400.0
2012-09-10 10:55:00,31.8,31.82,31.8,31.82,21800.0,26.3618,26.3783,26.3618,26.3783,21800.0
2012-09-10 11:00:00,31.81,31.81,31.78,31.81,25200.0,26.3701,26.3701,26.3452,26.3701,25200.0
2012-09-10 11:05:00,31.81,31.82,31.78,31.82,9800.0,26.3701,26.3783,26.3452,26.3783,9800.0
2012-09-10 11:10:00,31.83,31.83,31.81,31.83,61800.0,26.3866,26.3866,26.3701,26.3866,61800.0
2012-09-10 11:15:00,31.83,31.83,31.83,31.83,24000.0,26.3866,26.3866,26.3866,26.3866,24000.0
2012-09-10 11:20:00,31.83,31.83,31.81,31.82,40000.0,26.3866,26.3866,26.3701,26.3783,40000.0
2012-09-10 11:25:00,31.82,31.83,31.81,31.82,13200.0,26.3783,26.3866,26.3701,26.3783,13200.0
2012-09-10 11:30:00,31.83,31.83,31.82,31.83,9800.0,26.3866,26.3866,26.3783,26.3866,9800.0
2012-09-10 11:35:00,31.83,31.83,31.83,31.83,14000.0,26.3866,26.3866,26.3866,26.3866,14000.0
2012-09-10 11:40:00,31.85,31.86,31.84,31.85,13400.0,26.4032,26.4115,26.3949,26.4032,13400.0
2012-09-10 11:45:00,31.86,31.86,31.85,31.85,12600.0,26.4115,26.4115,26.4032,26.4032,12600.0
2012-09-10 11:50:00,31.85,31.85,31.85,31.85,0.0,26.4032,26.4032,26.4032,26.4032,0.0
2012-09-10 11:55:00,31.86,31.86,31.84,31.84,32000.0,26.4115,26.4115,26.3949,26.3949,32000.0
2012-09-10 12:00:00,31.85,31.85,31.83,31.85,9200.0,26.4032,26.4032,26.3866,26.4032,9200.0
2012-09-10 12:05:00,31.84,31.84,31.83,31.84,2800.0,26.3949,26.3949,26.3866,26.3949,2800.0
2012-09-10 12:10:00,31.84,31.84,31.82,31.82,3200.0,26.3949,26.3949,26.3783,26.3783,3200.0
2012-09-10 12:15:00,31.83,31.83,31.83,31.83,200.0,26.3866,26.3866,26.3866,26.3866,200.0
2012-09-10 12:20:00,31.82,31.82,31.8,31.81,16400.0,26.3783,26.3783,26.3618,26.3701,16400.0
2012-09-10 12:25:00,31.81,31.81,31.81,31.81,600.0,26.3701,26.3701,26.3701,26.3701,600.0
2012-09-10 12:30:00,31.81,31.81,31.79,31.79,13400.0,26.3701,26.3701,26.3535,26.3535,13400.0
2012-09-10 12:35:00,31.79,31.8,31.79,31.8,28200.0,26.3535,26.3618,26.3535,26.3618,28200.0
2012-09-10 12:40:00,31.8,31.81,31.8,31.8,1200.0,26.3618,26.3701,26.3618,26.3618,1200.0
2012-09-10 12:45:00,31.8,31.81,31.79,31.8,14200.0,26.3618,26.3701,26.3535,26.3618,14200.0
2012-09-10 12:50:00,31.8,31.81,31.8,31.81,6200.0,26.3618,26.3701,26.3618,26.3701,6200.0
2012-09-10 12:55:00,31.81,31.82,31.81,31.82,1200.0,26.3701,26.3783,26.3701,26.3783,1200.0
2012-09-10 13:00:00,31.82,31.82,31.81,31.82,1000.0,26.3783,26.3783,26.3701,26.3783,1000.0
2012-09-10 13:05:00,31.82,31.83,31.82,31.83,6400.0,26.3783,26.3866,26.3783,26.3866,6400.0
2012-09-10 13:10:00,31.83,31.84,31.83,31.84,6200.0,26.3866,26.3949,26.3866,26.3949,6200.0
2012-09-10 13:15:00,31.84,31.85,31.84,31.84,3600.0,26.3949,26.4032,26.3949,26.3949,3600.0
2012-09-10 13:20:00,31.84,31.84,31.83,31.83,7000.0,26.3949,26.3949,26.3866,26.3866,7000.0
2012-09-10 13:25:00,31.83,31.88,31.83,31.88,85800.0,26.3866,26.4281,26.3866,26.4281,85800.0
2012-09-10 13:30:00,31.88,31.88,31.86,31.86,31800.0,26.4281,26.4281,26.4115,26.4115,31800.0
2012-09-10 13:35:00,31.86,31.86,31.84,31.84,15600.0,26.4115,26.4115,26.3949,26.3949,15600.0
2012-09-10 13:40:00,31.84,31.84,31.81,31.83,21000.0,26.3949,26.3949,26.3701,26.3866,21000.0
2012-09-10 13:45:00,31.83,31.83,31.82,31.83,16800.0,26.3866,26.3866,26.3783,26.3866,16800.0
2012-09-10 13:50:00,31.83,31.85,31.83,31.85,6400.0,26.3866,26.4032,26.3866,26.4032,6400.0
2012-09-10 13:55:00,31.84,31.84,31.81,31.82,14800.0,26.3949,26.3949,26.3701,26.3783,14800.0
2012-09-10 14:00:00,31.82,31.83,31.82,31.82,11600.0,26.3783,26.3866,26.3783,26.3783,11600.0
2012-09-10 14:05:00,31.82,31.83,31.82,31.82,10000.0,26.3783,26.3866,26.3783,26.3783,10000.0
2012-09-10 14:10:00,31.83,31.85,31.82,31.85,11800.0,26.3866,26.4032,26.3783,26.4032,11800.0
2012-09-10 14:15:00,31.85,31.86,31.85,31.85,162200.0,26.4032,26.4115,26.4032,26.4032,162200.0
2012-09-10 14:20:00,31.85,31.86,31.84,31.84,21400.0,26.4032,26.4115,26.3949,26.3949,21400.0
2012-09-10 14:25:00,31.84,31.84,31.83,31.84,7000.0,26.3949,26.3949,26.3866,26.3949,7000.0
2012-09-10 14:30:00,31.84,31.84,31.83,31.84,12800.0,26.3949,26.3949,26.3866,26.3949,12800.0
2012-09-10 14:35:00,31.83,31.84,31.81,31.81,11800.0,26.3866,26.3949,26.3701,26.3701,11800.0
2012-09-10 14:40:00,31.8,31.81,31.78,31.8,21400.0,26.3618,26.3701,26.3452,26.3618,21400.0
2012-09-10 14:45:00,31.8,31.82,31.8,31.81,7800.0,26.3618,26.3783,26.3618,26.3701,7800.0
2012-09-10 14:50:00,31.81,31.81,31.79,31.8,16400.0,26.3701,26.3701,26.3535,26.3618,16400.0
2012-09-10 14:55:00,31.8,31.81,31.79,31.8,10600.0,26.3618,26.3701,26.3535,26.3618,10600.0
2012-09-10 15:00:00,31.79,31.81,31.78,31.78,21200.0,26.3535,26.3701,26.3452,26.3452,21200.0
2012-09-10 15:05:00,31.79,31.8,31.78,31.8,142200.0,26.3535,26.3618,26.3452,26.3618,142200.0
2012-09-10 15:10:00,31.8,31.8,31.78,31.79,17000.0,26.3618,26.3618,26.3452,26.3535,17000.0
2012-09-10 15:15:00,31.78,31.79,31.78,31.78,34200.0,26.3452,26.3535,26.3452,26.3452,34200.0
2012-09-10 15:20:00,31.78,31.8,31.75,31.79,100200.0,26.3452,26.3618,26.3203,26.3535,100200.0
2012-09-10 15:25:00,31.79,31.79,31.78,31.78,25800.0,26.3535,26.3535,26.3452,26.3452,25800.0
2012-09-10 15:30:00,31.78,31.78,31.75,31.75,40400.0,26.3452,26.3452,26.3203,26.3203,40400.0
2012-09-10 15:35:00,31.75,31.76,31.75,31.75,54400.0,26.3203,26.3286,26.3203,26.3203,54400.0
2012-09-10 15:40:00,31.75,31.76,31.73,31.74,138600.0,26.3203,26.3286,26.3037,26.312,138600.0
2012-09-10 15:45:00,31.73,31.74,31.7,31.71,80400.0,26.3037,26.312,26.2789,26.2872,80400.0
2012-09-10 15:50:00,31.72,31.73,31.71,31.72,146800.0,26.2954,26.3037,26.2872,26.2954,146800.0
2012-09-10 15:55:00,31.72,31.72,31.7,31.7,177400.0,26.2954,26.2954,26.2789,26.2789,177400.0
2012-09-11 09:30:00,31.67,31.71,31.59,31.71,108400.0,26.254,26.2872,26.1877,26.2872,108400.0
2012-09-11 09:35:00,31.71,31.74,31.69,31.71,105200.0,26.2872,26.312,26.2706,26.2872,105200.0
2012-09-11 09:40:00,31.72,31.75,31.71,31.73,49400.0,26.2954,26.3203,26.2872,26.3037,49400.0
2012-09-11 09:45:00,31.73,31.79,31.72,31.79,86400.0,26.3037,26.3535,26.2954,26.3535,86400.0
2012-09-11 09:50:00,31.8,31.85,31.79,31.84,74000.0,26.3618,26.4032,26.3535,26.3949,74000.0
2012-09-11 09:55:00,31.85,31.85,31.84,31.84,15200.0,26.4032,26.4032,26.3949,26.3949,15200.0
2012-09-11 10:00:00,31.84,31.86,31.79,31.81,85600.0,26.3949,26.4115,26.3535,26.3701,85600.0
2012-09-11 10:05:00,31.81,31.81,31.77,31.77,50200.0,26.3701,26.3701,26.3369,26.3369,50200.0
2012-09-11 10:10:00,31.79,31.82,31.79,31.82,173200.0,26.3535,26.3783,26.3535,26.3783,173200.0
2012-09-11 10:15:00,31.82,31.82,31.77,31.8,170200.0,26.3783,26.3783,26.3369,26.3618,170200.0
2012-09-11 10:20:00,31.8,31.81,31.77,31.77,150600.0,26.3618,26.3701,26.3369,26.3369,150600.0
2012-09-11 10:25:00,31.77,31.77,31.7,31.74,444000.0,26.3369,26.3369,26.2789,26.312,444000.0
2012-09-11 10:30:00,31.74,31.75,31.71,31.72,150000.0,26.312,26.3203,26.2872,26.2954,150000.0
2012-09-11 10:35:00,31.72,31.74,31.71,31.73,27200.0,26.2954,26.312,26.2872,26.3037,27200.0
2012-09-11 10:40:00,31.73,31.75,31.73,31.73,81400.0,26.3037,26.3203,26.3037,26.3037,81400.0
2012-09-11 10:45:00,31.74,31.74,31.72,31.72,65400.0,26.312,26.312,26.2954,26.2954,65400.0
2012-09-11 10:50:00,31.73,31.73,31.71,31.72,25800.0,26.3037,26.3037,26.2872,26.2954,25800.0
2012-09-11 10:55:00,31.72,31.73,31.71,31.72,261800.0,26.2954,26.3037,26.2872,26.2954,261800.0
2012-09-11 11:00:00,31.72,31.75,31.72,31.75,305800.0,26.2954,26.3203,26.2954,26.3203,305800.0
2012-09-11 11:05:00,31.75,31.75,31.74,31.75,40200.0,26.3203,26.3203,26.312,26.3203,40200.0
2012-09-11 11:10:00,31.75,31.76,31.75,31.75,80600.0,26.3203,26.3286,26.3203,26.3203,80600.0
2012-09-11 11:15:00,31.75,31.79,31.75,31.79,46600.0,26.3203,26.3535,26.3203,26.3535,46600.0
2012-09-11 11:20:00,31.79,31.81,31.79,31.79,49200.0,26.3535,26.3701,26.3535,26.3535,49200.0
2012-09-11 11:25:00,31.79,31.8,31.79,31.8,9200.0,26.3535,26.3618,26.3535,26.3618,9200.0
2012-09-11 11:30:00,31.8,31.81,31.79,31.79,24800.0,26.3618,26.3701,26.3535,26.3535,24800.0
2012-09-11 11:35:00,31.79,31.8,31.79,31.8,15200.0,26.3535,26.3618,26.3535,26.3618,15200.0
2012-09-11 11:40:00,31.79,31.79,31.75,31.75,40000.0,26.3535,26.3535,26.3203,26.3203,40000.0
2012-09-11 11:45:00,31.75,31.77,31.75,31.75,71000.0,26.3203,26.3369,26.3203,26.3203,71000.0
2012-09-11 11:50:00,31.74,31.75,31.73,31.73,68200.0,26.312,26.3203,26.3037,26.3037,68200.0
2012-09-11 11:55:00,31.73,31.73,31.72,31.73,40400.0,26.3037,26.3037,26.2954,26.3037,40400.0
2012-09-11 12:00:00,31.73,31.75,31.73,31.75,10000.0,26.3037,26.3203,26.3037,26.3203,10000.0
2012-09-11 12:05:00,31.74,31.74,31.72,31.73,57600.0,26.312,26.312,26.2954,26.3037,57600.0
2012-09-11 12:10:00,31.73,31.74,31.67,31.68,93000.0,26.3037,26.312,26.254,26.2623,93000.0
2012-09-11 12:15:00,31.68,31.7,31.68,31.7,4800.0,26.2623,26.2789,26.2623,26.2789,4800.0
2012-09-11 12:20:00,31.7,31.71,31.69,31.7,34200.0,26.2789,26.2872,26.2706,26.2789,34200.0
2012-09-11 12:25:00,31.7,31.71,31.7,31.71,23600.0,26.2789,26.2872,26.2789,26.2872,23600.0
2012-09-11 12:30:00,31.71,31.72,31.7,31.71,24600.0,26.2872,26.2954,26.2789,26.2872,24600.0
2012-09-11 12:35:00,31.71,31.73,31.71,31.72,33600.0,26.2872,26.3037,26.2872,26.2954,33600.0
2012-09-11 12:40:00,31.72,31.73,31.72,31.72,24400.0,26.2954,26.3037,26.2954,26.2954,24400.0
2012-09-11 12:45:00,31.72,31.72,31.71,31.71,21200.0,26.2954,26.2954,26.2872,26.2872,21200.0
2012-09-11 12:50:00,31.71,31.71,31.69,31.7,23000.0,26.2872,26.2872,26.2706,26.2789,23000.0
2012-09-11 12:55:00,31.7,31.71,31.69,31.71,21200.0,26.2789,26.2872,26.2706,26.2872,21200.0
2012-09-11 13:00:00,31.71,31.72,31.71,31.71,11800.0,26.2872,26.2954,26.2872,26.2872,11800.0
2012-09-11 13:05:00,31.71,31.71,31.7,31.71,17200.0,26.2872,26.2872,26.2789,26.2872,17200.0
2012-09-11 13:10:00,31.7,31.71,31.69,31.7,30400.0,26.2789,26.2872,26.2706,26.2789,30400.0
2012-09-11 13:15:00,31.7,31.71,31.69,31.71,36400.0,26.2789,26.2872,26.2706,26.2872,36400.0
2012-09-11 13:20:00,31.72,31.72,31.69,31.7,15000.0,26.2954,26.2954,26.2706,26.2789,15000.0
2012-09-11 13:25:00,31.7,31.7,31.69,31.7,7800.0,26.2789,26.2789,26.2706,26.2789,7800.0
2012-09-11 13:30:00,31.69,31.7,31.68,31.69,17600.0,26.2706,26.2789,26.2623,26.2706,17600.0
2012-09-11 13:35:00,31.69,31.7,31.68,31.7,16400.0,26.2706,26.2789,26.2623,26.2789,16400.0
2012-09-11 13:40:00,31.7,31.72,31.7,31.71,57800.0,26.2789,26.2954,26.2789,26.2872,57800.0
2012-09-11 13:45:00,31.71,31.73,31.71,31.71,48800.0,26.2872,26.3037,26.2872,26.2872,48800.0
2012-09-11 13:50:00,31.71,31.71,31.7,31.7,21400.0,26.2872,26.2872,26.2789,26.2789,21400.0
2012-09-11 13:55:00,31.7,31.71,31.69,31.7,17800.0,26.2789,26.2872,26.2706,26.2789,17800.0
2012-09-11 14:00:00,31.7,31.71,31.69,31.7,14400.0,26.2789,26.2872,26.2706,26.2789,14400.0
2012-09-11 14:05:00,31.7,31.7,31.69,31.69,12200.0,26.2789,26.2789,26.2706,26.2706,12200.0
2012-09-11 14:10:00,31.7,31.7,31.68,31.68,42400.0,26.2789,26.2789,26.2623,26.2623,42400.0
2012-09-11 14:15:00,31.68,31.7,31.68,31.69,47200.0,26.2623,26.2789,26.2623,26.2706,47200.0
2012-09-11 14:20:00,31.69,31.71,31.69,31.71,9400.0,26.2706,26.2872,26.2706,26.2872,9400.0
2012-09-11 14:25:00,31.71,31.71,31.7,31.7,7600.0,26.2872,26.2872,26.2789,26.2789,7600.0
2012-09-11 14:30:00,31.7,31.7,31.68,31.68,14400.0,26.2789,26.2789,26.2623,26.2623,14400.0
2012-09-11 14:35:00,31.68,31.68,31.67,31.67,40600.0,26.2623,26.2623,26.254,26.254,40600.0
2012-09-11 14:40:00,31.67,31.68,31.67,31.67,12400.0,26.254,26.2623,26.254,26.254,12400.0
2012-09-11 14:45:00,31.67,31.67,31.6,31.61,206800.0,26.254,26.254,26.196,26.2043,206800.0
2012-09-11 14:50:00,31.61,31.61,31.6,31.6,193000.0,26.2043,26.2043,26.196,26.196,193000.0
2012-09-11 14:55:00,31.6,31.63,31.6,31.62,55800.0,26.196,26.2208,26.196,26.2125,55800.0
2012-09-11 15:00:00,31.61,31.62,31.6,31.6,25000.0,26.2043,26.2125,26.196,26.196,25000.0
2012-09-11 15:05:00,31.6,31.63,31.6,31.6,92800.0,26.196,26.2208,26.196,26.196,92800.0
2012-09-11 15:10:00,31.6,31.61,31.6,31.61,93000.0,26.196,26.2043,26.196,26.2043,93000.0
2012-09-11 15:15:00,31.6,31.61,31.59,31.6,27600.0,26.196,26.2043,26.1877,26.196,27600.0
2012-09-11 15:20:00,31.6,31.6,31.58,31.58,334000.0,26.196,26.196,26.1794,26.1794,334000.0
2012-09-11 15:25:00,31.58,31.58,31.57,31.58,99600.0,26.1794,26.1794,26.1711,26.1794,99600.0
2012-09-11 15:30:00,31.57,31.61,31.57,31.6,54400.0,26.1711,26.2043,26.1711,26.196,54400.0
2012-09-11 15:35:00,31.6,31.6,31.57,31.57,30800.0,26.196,26.196,26.1711,26.1711,30800.0
2012-09-11 15:40:00,31.57,31.61,31.57,31.6,233800.0,26.1711,26.2043,26.1711,26.196,233800.0
2012-09-11 15:45:00,31.6,31.61,31.58,31.61,87600.0,26.196,26.2043,26.1794,26.2043,87600.0
2012-09-11 15:50:00,31.61,31.63,31.6,31.63,97800.0,26.2043,26.2208,26.196,26.2208,97800.0
2012-09-11 15:55:00,31.63,31.63,31.61,31.62,188200.0,26.2208,26.2208,26.2043,26.2125,188200.0
2012-09-12 09:30:00,31.75,31.8,31.72,31.8,47400.0,26.3203,26.3618,26.2954,26.3618,47400.0
2012-09-12 09:35:00,31.8,31.88,31.79,31.88,264600.0,26.3618,26.4281,26.3535,26.4281,264600.0
2012-09-12 09:40:00,31.88,31.88,31.84,31.84,115400.0,26.4281,26.4281,26.3949,26.3949,115400.0
2012-09-12 09:45:00,31.84,31.85,31.83,31.83,186000.0,26.3949,26.4032,26.3866,26.3866,186000.0
2012-09-12 09:50:00,31.82,31.83,31.75,31.77,164800.0,26.3783,26.3866,26.3203,26.3369,164800.0
2012-09-12 09:55:00,31.76,31.77,31.75,31.76,79200.0,26.3286,26.3369,26.3203,26.3286,79200.0
2012-09-12 10:00:00,31.76,31.78,31.75,31.76,65600.0,26.3286,26.3452,26.3203,26.3286,65600.0
2012-09-12 10:05:00,31.77,31.8,31.75,31.8,34200.0,26.3369,26.3618,26.3203,26.3618,34200.0
2012-09-12 10:10:00,31.8,31.84,31.79,31.83,56200.0,26.3618,26.3949,26.3535,26.3866,56200.0
2012-09-12 10:15:00,31.83,31.86,31.83,31.86,169600.0,26.3866,26.4115,26.3866,26.4115,169600.0
2012-09-12 10:20:00,31.86,31.86,31.83,31.85,47400.0,26.4115,26.4115,26.3866,26.4032,47400.0
2012-09-12 10:25:00,31.84,31.84,31.81,31.82,66000.0,26.3949,26.3949,26.3701,26.3783,66000.0
2012-09-12 10:30:00,31.82,31.84,31.79,31.81,44600.0,26.3783,26.3949,26.3535,26.3701,44600.0
2012-09-12 10:35:00,31.81,31.82,31.79,31.79,254600.0,26.3701,26.3783,26.3535,26.3535,254600.0
2012-09-12 10:40:00,31.8,31.8,31.76,31.78,44200.0,26.3618,26.3618,26.3286,26.3452,44200.0
2012-09-12 10:45:00,31.78,31.78,31.74,31.75,24800.0,26.3452,26.3452,26.312,26.3203,24800.0
2012-09-12 10:50:00,31.75,31.77,31.74,31.77,244600.0,26.3203,26.3369,26.312,26.3369,244600.0
2012-09-12 10:55:00,31.77,31.78,31.76,31.78,19400.0,26.3369,26.3452,26.3286,26.3452,19400.0
2012-09-12 11:00:00,31.78,31.8,31.78,31.79,24600.0,26.3452,26.3618,26.3452,26.3535,24600.0
2012-09-12 11:05:00,31.8,31.82,31.8,31.8,29000.0,26.3618,26.3783,26.3618,26.3618,29000.0
2012-09-12 11:10:00,31.81,31.81,31.78,31.8,11000.0,26.3701,26.3701,26.3452,26.3618,11000.0
2012-09-12 11:15:00,31.79,31.81,31.78,31.81,26000.0,26.3535,26.3701,26.3452,26.3701,26000.0
2012-09-12 11:20:00,31.8,31.84,31.8,31.82,22200.0,26.3618,26.3949,26.3618,26.3783,22200.0
2012-09-12 11:25:00,31.82,31.82,31.8,31.81,12600.0,26.3783,26.3783,26.3618,26.3701,12600.0
2012-09-12 11:30:00,31.81,31.84,31.81,31.82,26400.0,26.3701,26.3949,26.3701,26.3783,26400.0
2012-09-12 11:35:00,31.83,31.84,31.81,31.81,29400.0,26.3866,26.3949,26.3701,26.3701,29400.0
2012-09-12 11:40:00,31.81,31.83,31.8,31.82,58800.0,26.3701,26.3866,26.3618,26.3783,58800.0
2012-09-12 11:45:00,31.82,31.82,31.81,31.82,27400.0,26.3783,26.3783,26.3701,26.3783,27400.0
2012-09-12 11:50:00,31.82,31.83,31.8,31.8,19400.0,26.3783,26.3866,26.3618,26.3618,19400.0
2012-09-12 11:55:00,31.8,31.82,31.8,31.82,32000.0,26.3618,26.3783,26.3618,26.3783,32000.0
2012-09-12 12:00:00,31.81,31.82,31.81,31.81,24200.0,26.3701,26.3783,26.3701,26.3701,24200.0
2012-09-12 12:05:00,31.81,31.81,31.8,31.8,20400.0,26.3701,26.3701,26.3618,26.3618,20400.0
2012-09-12 12:10:00,31.8,31.81,31.78,31.79,88600.0,26.3618,26.3701,26.3452,26.3535,88600.0
2012-09-12 12:15:00,31.79,31.81,31.79,31.81,11400.0,26.3535,26.3701,26.3535,26.3701,11400.0
2012-09-12 12:20:00,31.81,31.82,31.81,31.82,15200.0,26.3701,26.3783,26.3701,26.3783,15200.0
2012-09-12 12:25:00,31.82,31.83,31.82,31.83,14600.0,26.3783,26.3866,26.3783,26.3866,14600.0
2012-09-12 12:30:00,31.83,31.84,31.82,31.83,41200.0,26.3866,26.3949,26.3783,26.3866,41200.0
2012-09-12 12:35:00,31.83,31.84,31.83,31.84,7200.0,26.3866,26.3949,26.3866,26.3949,7200.0
2012-09-12 12:40:00,31.84,31.84,31.83,31.83,11200.0,26.3949,26.3949,26.3866,26.3866,11200.0
2012-09-12 12:45:00,31.83,31.85,31.83,31.84,16400.0,26.3866,26.4032,26.3866,26.3949,16400.0
2012-09-12 12:50:00,31.84,31.84,31.83,31.84,15600.0,26.3949,26.3949,26.3866,26.3949,15600.0
2012-09-12 12:55:00,31.84,31.85,31.84,31.85,13400.0,26.3949,26.4032,26.3949,26.4032,13400.0
2012-09-12 13:00:00,31.85,31.87,31.84,31.85,14800.0,26.4032,26.4198,26.3949,26.4032,14800.0
2012-09-12 13:05:00,31.85,31.88,31.85,31.87,32400.0,26.4032,26.4281,26.4032,26.4198,32400.0
2012-09-12 13:10:00,31.87,31.88,31.86,31.86,43600.0,26.4198,26.4281,26.4115,26.4115,43600.0
2012-09-12 13:15:00,31.86,31.86,31.84,31.84,22800.0,26.4115,26.4115,26.3949,26.3949,22800.0
2012-09-12 13:20:00,31.85,31.86,31.84,31.85,22000.0,26.4032,26.4115,26.3949,26.4032,22000.0
2012-09-12 13:25:00,31.86,31.86,31.84,31.85,23400.0,26.4115,26.4115,26.3949,26.4032,23400.0
2012-09-12 13:30:00,31.85,31.86,31.84,31.84,22400.0,26.4032,26.4115,26.3949,26.3949,22400.0
2012-09-12 13:35:00,31.84,31.85,31.84,31.85,8800.0,26.3949,26.4032,26.3949,26.4032,8800.0
2012-09-12 13:40:00,31.85,31.86,31.85,31.85,15800.0,26.4032,26.4115,26.4032,26.4032,15800.0
2012-09-12 13:45:00,31.85,31.86,31.84,31.86,133000.0,26.4032,26.4115,26.3949,26.4115,133000.0
2012-09-12 13:50:00,31.85,31.86,31.84,31.84,64400.0,26.4032,26.4115,26.3949,26.3949,64400.0
2012-09-12 13:55:00,31.84,31.94,31.84,31.93,278800.0,26.3949,26.4778,26.3949,26.4695,278800.0
2012-09-12 14:00:00,31.93,31.95,31.91,31.92,76200.0,26.4695,26.4861,26.453,26.4612,76200.0
2012-09-12 14:05:00,31.92,31.95,31.92,31.95,19600.0,26.4612,26.4861,26.4612,26.4861,19600.0
2012-09-12 14:10:00,31.95,31.97,31.94,31.95,13800.0,26.4861,26.5027,26.4778,26.4861,13800.0
2012-09-12 14:15:00,31.95,31.95,31.89,31.89,24600.0,26.4861,26.4861,26.4364,26.4364,24600.0
2012-09-12 14:20:00,31.88,31.9,31.88,31.89,41400.0,26.4281,26.4447,26.4281,26.4364,41400.0
2012-09-12 14:25:00,31.88,31.91,31.88,31.88,80200.0,26.4281,26.453,26.4281,26.4281,80200.0
2012-09-12 14:30:00,31.88,31.9,31.88,31.89,56800.0,26.4281,26.4447,26.4281,26.4364,56800.0
2012-09-12 14:35:00,31.89,31.89,31.84,31.84,79800.0,26.4364,26.4364,26.3949,26.3949,79800.0
2012-09-12 14:40:00,31.84,31.84,31.82,31.83,78000.0,26.3949,26.3949,26.3783,26.3866,78000.0
2012-09-12 14:45:00,31.83,31.85,31.81,31.81,125000.0,26.3866,26.4032,26.3701,26.3701,125000.0
2012-09-12 14:50:00,31.82,31.84,31.81,31.82,130200.0,26.3783,26.3949,26.3701,26.3783,130200.0
2012-09-12 14:55:00,31.83,31.83,31.81,31.81,58200.0,26.3866,26.3866,26.3701,26.3701,58200.0
2012-09-12 15:00:00,31.82,31.82,31.79,31.81,21400.0,26.3783,26.3783,26.3535,26.3701,21400.0
2012-09-12 15:05:00,31.81,31.83,31.79,31.81,41800.0,26.3701,26.3866,26.3535,26.3701,41800.0
2012-09-12 15:10:00,31.81,31.81,31.78,31.79,23800.0,26.3701,26.3701,26.3452,26.3535,23800.0
2012-09-12 15:15:00,31.79,31.82,31.79,31.81,23400.0,26.3535,26.3783,26.3535,26.3701,23400.0
2012-09-12 15:20:00,31.81,31.82,31.8,31.81,32400.0,26.3701,26.3783,26.3618,26.3701,32400.0
2012-09-12 15:25:00,31.82,31.85,31.81,31.85,51000.0,26.3783,26.4032,26.3701,26.4032,51000.0
2012-09-12 15:30:00,31.85,31.85,31.83,31.84,83600.0,26.4032,26.4032,26.3866,26.3949,83600.0
2012-09-12 15:35:00,31.84,31.85,31.83,31.84,52800.0,26.3949,26.4032,26.3866,26.3949,52800.0
2012-09-12 15:40:00,31.85,31.86,31.84,31.85,46600.0,26.4032,26.4115,26.3949,26.4032,46600.0
2012-09-12 15:45:00,31.85,31.85,31.82,31.84,274400.0,26.4032,26.4032,26.3783,26.3949,274400.0
2012-09-12 15:50:00,31.84,31.86,31.84,31.85,136800.0,26.3949,26.4115,26.3949,26.4032,136800.0
2012-09-12 15:55:00,31.85,31.91,31.85,31.9,487400.0,26.4032,26.453,26.4032,26.4447,487400.0
2012-09-13 09:30:00,31.86,31.95,31.81,31.88,37200.0,26.4115,26.4861,26.3701,26.4281,37200.0
2012-09-13 09:35:00,31.9,31.9,31.82,31.86,190800.0,26.4447,26.4447,26.3783,26.4115,190800.0
2012-09-13 09:40:00,31.85,31.86,31.8,31.8,37600.0,26.4032,26.4115,26.3618,26.3618,37600.0
2012-09-13 09:45:00,31.8,31.83,31.8,31.83,126000.0,26.3618,26.3866,26.3618,26.3866,126000.0
2012-09-13 09:50:00,31.82,31.82,31.74,31.75,263400.0,26.3783,26.3783,26.312,26.3203,263400.0
2012-09-13 09:55:00,31.75,31.79,31.75,31.75,82600.0,26.3203,26.3535,26.3203,26.3203,82600.0
2012-09-13 10:00:00,31.75,31.83,31.75,31.83,44600.0,26.3203,26.3866,26.3203,26.3866,44600.0
2012-09-13 10:05:00,31.83,31.85,31.82,31.84,13400.0,26.3866,26.4032,26.3783,26.3949,13400.0
2012-09-13 10:10:00,31.84,31.86,31.83,31.84,36000.0,26.3949,26.4115,26.3866,26.3949,36000.0
2012-09-13 10:15:00,31.84,31.84,31.82,31.82,23400.0,26.3949,26.3949,26.3783,26.3783,23400.0
2012-09-13 10:20:00,31.81,31.84,31.81,31.81,56000.0,26.3701,26.3949,26.3701,26.3701,56000.0
2012-09-13 10:25:00,31.8,31.83,31.8,31.8,21800.0,26.3618,26.3866,26.3618,26.3618,21800.0
2012-09-13 10:30:00,31.8,31.81,31.79,31.79,16800.0,26.3618,26.3701,26.3535,26.3535,16800.0
2012-09-13 10:35:00,31.8,31.82,31.79,31.81,14800.0,26.3618,26.3783,26.3535,26.3701,14800.0
2012-09-13 10:40:00,31.81,31.82,31.81,31.81,6800.0,26.3701,26.3783,26.3701,26.3701,6800.0
2012-09-13 10:45:00,31.81,31.84,31.81,31.84,14000.0,26.3701,26.3949,26.3701,26.3949,14000.0
2012-09-13 10:50:00,31.84,31.85,31.83,31.83,9800.0,26.3949,26.4032,26.3866,26.3866,9800.0
2012-09-13 10:55:00,31.84,31.84,31.83,31.84,6600.0,26.3949,26.3949,26.3866,26.3949,6600.0
2012-09-13 11:00:00,31.84,31.88,31.84,31.88,41600.0,26.3949,26.4281,26.3949,26.4281,41600.0
2012-09-13 11:05:00,31.88,31.9,31.87,31.89,51400.0,26.4281,26.4447,26.4198,26.4364,51400.0
2012-09-13 11:10:00,31.89,31.9,31.88,31.89,35400.0,26.4364,26.4447,26.4281,26.4364,35400.0
2012-09-13 11:15:00,31.89,31.91,31.89,31.91,37200.0,26.4364,26.453,26.4364,26.453,37200.0
2012-09-13 11:20:00,31.91,31.92,31.89,31.89,19400.0,26.453,26.4612,26.4364,26.4364,19400.0
2012-09-13 11:25:00,31.89,31.91,31.89,31.91,19400.0,26.4364,26.453,26.4364,26.453,19400.0
2012-09-13 11:30:00,31.91,31.91,31.9,31.9,13800.0,26.453,26.453,26.4447,26.4447,13800.0
2012-09-13 11:35:00,31.9,31.9,31.86,31.86,23400.0,26.4447,26.4447,26.4115,26.4115,23400.0
2012-09-13 11:40:00,31.86,31.89,31.86,31.89,33400.0,26.4115,26.4364,26.4115,26.4364,33400.0
2012-09-13 11:45:00,31.89,31.89,31.88,31.88,12800.0,26.4364,26.4364,26.4281,26.4281,12800.0
2012-09-13 11:50:00,31.88,31.88,31.86,31.86,22600.0,26.4281,26.4281,26.4115,26.4115,22600.0
2012-09-13 11:55:00,31.86,31.87,31.86,31.86,17000.0,26.4115,26.4198,26.4115,26.4115,17000.0
2012-09-13 12:00:00,31.86,31.86,31.85,31.86,115600.0,26.4115,26.4115,26.4032,26.4115,115600.0
2012-09-13 12:05:00,31.86,31.86,31.86,31.86,19000.0,26.4115,26.4115,26.4115,26.4115,19000.0
2012-09-13 12:10:00,31.86,31.86,31.83,31.83,103000.0,26.4115,26.4115,26.3866,26.3866,103000.0
2012-09-13 12:15:00,31.83,31.84,31.82,31.82,48200.0,26.3866,26.3949,26.3783,26.3783,48200.0
2012-09-13 12:20:00,31.83,31.86,31.83,31.84,63400.0,26.3866,26.4115,26.3866,26.3949,63400.0
2012-09-13 12:25:00,31.84,31.86,31.83,31.86,30800.0,26.3949,26.4115,26.3866,26.4115,30800.0
2012-09-13 12:30:00,31.85,32.06,31.84,31.93,250800.0,26.4032,26.5773,26.3949,26.4695,250800.0
2012-09-13 12:35:00,31.96,31.98,31.88,31.95,115600.0,26.4944,26.511,26.4281,26.4861,115600.0
2012-09-13 12:40:00,31.96,32.08,31.95,32.02,94600.0,26.4944,26.5939,26.4861,26.5441,94600.0
2012-09-13 12:45:00,32.02,32.06,32.0,32.01,565800.0,26.5441,26.5773,26.5276,26.5359,565800.0
2012-09-13 12:50:00,32.01,32.04,31.98,31.98,224400.0,26.5359,26.5607,26.511,26.511,224400.0
2012-09-13 12:55:00,31.98,32.08,31.98,32.07,96600.0,26.511,26.5939,26.511,26.5856,96600.0
2012-09-13 13:00:00,32.08,32.14,32.08,32.14,178600.0,26.5939,26.6436,26.5939,26.6436,178600.0
2012-09-13 13:05:00,32.14,32.16,32.13,32.15,108400.0,26.6436,26.6602,26.6353,26.6519,108400.0
2012-09-13 13:10:00,32.15,32.17,32.09,32.1,53800.0,26.6519,26.6685,26.6022,26.6105,53800.0
2012-09-13 13:15:00,32.1,32.14,32.09,32.13,31800.0,26.6105,26.6436,26.6022,26.6353,31800.0
2012-09-13 13:20:00,32.13,32.18,32.12,32.17,62200.0,26.6353,26.6768,26.627,26.6685,62200.0
2012-09-13 13:25:00,32.16,32.26,32.16,32.24,367400.0,26.6602,26.7431,26.6602,26.7265,367400.0
2012-09-13 13:30:00,32.24,32.29,32.24,32.27,123600.0,26.7265,26.768,26.7265,26.7514,123600.0
2012-09-13 13:35:00,32.27,32.27,32.24,32.24,68200.0,26.7514,26.7514,26.7265,26.7265,68200.0
2012-09-13 13:40:00,32.24,32.28,32.24,32.27,301000.0,26.7265,26.7597,26.7265,26.7514,301000.0
2012-09-13 13:45:00,32.27,32.3,32.26,32.3,49200.0,26.7514,26.7763,26.7431,26.7763,49200.0
2012-09-13 13:50:00,32.3,32.31,32.27,32.28,80400.0,26.7763,26.7845,26.7514,26.7597,80400.0
2012-09-13 13:55:00,32.28,32.29,32.26,32.27,30000.0,26.7597,26.768,26.7431,26.7514,30000.0
2012-09-13 14:00:00,32.27,32.32,32.26,32.31,73400.0,26.7514,26.7928,26.7431,26.7845,73400.0
2012-09-13 14:05:00,32.31,32.33,32.29,32.29,131400.0,26.7845,26.8011,26.768,26.768,131400.0
2012-09-13 14:10:00,32.29,32.33,32.29,32.33,110200.0,26.768,26.8011,26.768,26.8011,110200.0
2012-09-13 14:15:00,32.33,32.33,32.3,32.33,112400.0,26.8011,26.8011,26.7763,26.8011,112400.0
2012-09-13 14:20:00,32.33,32.36,32.33,32.35,131400.0,26.8011,26.826,26.8011,26.8177,131400.0
2012-09-13 14:25:00,32.36,32.42,32.36,32.4,136200.0,26.826,26.8757,26.826,26.8592,136200.0
2012-09-13 14:30:00,32.4,32.4,32.35,32.35,120000.0,26.8592,26.8592,26.8177,26.8177,120000.0
2012-09-13 14:35:00,32.35,32.38,32.33,32.33,110000.0,26.8177,26.8426,26.8011,26.8011,110000.0
2012-09-13 14:40:00,32.32,32.35,32.32,32.35,123400.0,26.7928,26.8177,26.7928,26.8177,123400.0
2012-09-13 14:45:00,32.35,32.36,32.33,32.34,72200.0,26.8177,26.826,26.8011,26.8094,72200.0
2012-09-13 14:50:00,32.34,32.34,32.29,32.29,78800.0,26.8094,26.8094,26.768,26.768,78800.0
2012-09-13 14:55:00,32.29,32.29,32.25,32.29,155200.0,26.768,26.768,26.7348,26.768,155200.0
2012-09-13 15:00:00,32.29,32.3,32.24,32.24,86200.0,26.768,26.7763,26.7265,26.7265,86200.0
2012-09-13 15:05:00,32.24,32.27,32.24,32.27,49600.0,26.7265,26.7514,26.7265,26.7514,49600.0
2012-09-13 15:10:00,32.27,32.3,32.25,32.26,58000.0,26.7514,26.7763,26.7348,26.7431,58000.0
2012-09-13 15:15:00,32.26,32.27,32.22,32.22,57600.0,26.7431,26.7514,26.7099,26.7099,57600.0
2012-09-13 15:20:00,32.21,32.26,32.21,32.25,78400.0,26.7016,26.7431,26.7016,26.7348,78400.0
2012-09-13 15:25:00,32.26,32.27,32.24,32.25,68400.0,26.7431,26.7514,26.7265,26.7348,68400.0
2012-09-13 15:30:00,32.25,32.28,32.24,32.26,138400.0,26.7348,26.7597,26.7265,26.7431,138400.0
2012-09-13 15:35:00,32.26,32.32,32.24,32.31,163400.0,26.7431,26.7928,26.7265,26.7845,163400.0
2012-09-13 15:40:00,32.31,32.33,32.3,32.3,133800.0,26.7845,26.8011,26.7763,26.7763,133800.0
2012-09-13 15:45:00,32.3,32.33,32.29,32.32,303200.0,26.7763,26.8011,26.768,26.7928,303200.0
2012-09-13 15:50:00,32.32,32.33,32.28,32.28,301600.0,26.7928,26.8011,26.7597,26.7597,301600.0
2012-09-13 15:55:00,32.28,32.31,32.26,32.31,341600.0,26.7597,26.7845,26.7431,26.7845,341600.0
2012-09-14 09:30:00,32.42,32.43,32.37,32.42,85400.0,26.8757,26.884,26.8343,26.8757,85400.0
2012-09-14 09:35:00,32.43,32.47,32.43,32.45,500200.0,26.884,26.9172,26.884,26.9006,500200.0
2012-09-14 09:40:00,32.46,32.49,32.43,32.49,644800.0,26.9089,26.9338,26.884,26.9338,644800.0
2012-09-14 09:45:00,32.49,32.52,32.49,32.51,80400.0,26.9338,26.9586,26.9338,26.9503,80400.0
2012-09-14 09:50:00,32.51,32.55,32.51,32.54,207000.0,26.9503,26.9835,26.9503,26.9752,207000.0
2012-09-14 09:55:00,32.54,32.56,32.52,32.54,134000.0,26.9752,26.9918,26.9586,26.9752,134000.0
2012-09-14 10:00:00,32.55,32.6,32.55,32.6,52000.0,26.9835,27.025,26.9835,27.025,52000.0
2012-09-14 10:05:00,32.6,32.6,32.59,32.6,53200.0,27.025,27.025,27.0167,27.025,53200.0
2012-09-14 10:10:00,32.6,32.69,32.6,32.68,311400.0,27.025,27.0996,27.025,27.0913,311400.0
2012-09-14 10:15:00,32.69,32.71,32.67,32.7,120800.0,27.0996,27.1161,27.083,27.1079,120800.0
2012-09-14 10:20:00,32.71,32.74,32.71,32.72,69000.0,27.1161,27.141,27.1161,27.1244,69000.0
2012-09-14 10:25:00,32.71,32.71,32.66,32.68,146600.0,27.1161,27.1161,27.0747,27.0913,146600.0
2012-09-14 10:30:00,32.68,32.68,32.67,32.67,40200.0,27.0913,27.0913,27.083,27.083,40200.0
2012-09-14 10:35:00,32.67,32.69,32.67,32.68,21800.0,27.083,27.0996,27.083,27.0913,21800.0
2012-09-14 10:40:00,32.68,32.68,32.65,32.65,34000.0,27.0913,27.0913,27.0664,27.0664,34000.0
2012-09-14 10:45:00,32.65,32.66,32.63,32.66,371000.0,27.0664,27.0747,27.0498,27.0747,371000.0
2012-09-14 10:50:00,32.65,32.65,32.6,32.6,166200.0,27.0664,27.0664,27.025,27.025,166200.0
2012-09-14 10:55:00,32.6,32.61,32.58,32.59,96000.0,27.025,27.0332,27.0084,27.0167,96000.0
2012-09-14 11:00:00,32.59,32.63,32.59,32.63,85400.0,27.0167,27.0498,27.0167,27.0498,85400.0
2012-09-14 11:05:00,32.62,32.62,32.6,32.62,57000.0,27.0415,27.0415,27.025,27.0415,57000.0
2012-09-14 11:10:00,32.62,32.66,32.62,32.63,46200.0,27.0415,27.0747,27.0415,27.0498,46200.0
2012-09-14 11:15:00,32.63,32.63,32.58,32.61,62200.0,27.0498,27.0498,27.0084,27.0332,62200.0
2012-09-14 11:20:00,32.62,32.66,32.62,32.65,31800.0,27.0415,27.0747,27.0415,27.0664,31800.0
2012-09-14 11:25:00,32.65,32.68,32.65,32.65,65400.0,27.0664,27.0913,27.0664,27.0664,65400.0
2012-09-14 11:30:00,32.65,32.65,32.61,32.63,51400.0,27.0664,27.0664,27.0332,27.0498,51400.0
2012-09-14 11:35:00,32.63,32.66,32.62,32.62,39200.0,27.0498,27.0747,27.0415,27.0415,39200.0
2012-09-14 11:40:00,32.63,32.65,32.63,32.63,15800.0,27.0498,27.0664,27.0498,27.0498,15800.0
2012-09-14 11:45:00,32.63,32.66,32.63,32.63,32400.0,27.0498,27.0747,27.0498,27.0498,32400.0
2012-09-14 11:50:00,32.63,32.64,32.62,32.62,34000.0,27.0498,27.0581,27.0415,27.0415,34000.0
2012-09-14 11:55:00,32.62,32.63,32.6,32.62,39400.0,27.0415,27.0498,27.025,27.0415,39400.0
2012-09-14 12:00:00,32.62,32.66,32.61,32.63,35800.0,27.0415,27.0747,27.0332,27.0498,35800.0
2012-09-14 12:05:00,32.63,32.65,32.63,32.65,47800.0,27.0498,27.0664,27.0498,27.0664,47800.0
2012-09-14 12:10:00,32.65,32.66,32.63,32.64,10000.0,27.0664,27.0747,27.0498,27.0581,10000.0
2012-09-14 12:15:00,32.64,32.67,32.63,32.66,44600.0,27.0581,27.083,27.0498,27.0747,44600.0
2012-09-14 12:20:00,32.66,32.67,32.65,32.67,13600.0,27.0747,27.083,27.0664,27.083,13600.0
2012-09-14 12:25:00,32.67,32.67,32.66,32.66,11000.0,27.083,27.083,27.0747,27.0747,11000.0
2012-09-14 12:30:00,32.66,32.67,32.66,32.67,6600.0,27.0747,27.083,27.0747,27.083,6600.0
2012-09-14 12:35:00,32.67,32.67,32.66,32.67,12000.0,27.083,27.083,27.0747,27.083,12000.0
2012-09-14 12:40:00,32.68,32.68,32.66,32.66,9800.0,27.0913,27.0913,27.0747,27.0747,9800.0
2012-09-14 12:45:00,32.66,32.66,32.65,32.66,20600.0,27.0747,27.0747,27.0664,27.0747,20600.0
2012-09-14 12:50:00,32.66,32.67,32.66,32.67,13600.0,27.0747,27.083,27.0747,27.083,13600.0
2012-09-14 12:55:00,32.67,32.67,32.62,32.62,25200.0,27.083,27.083,27.0415,27.0415,25200.0
2012-09-14 13:00:00,32.62,32.63,32.58,32.59,296600.0,27.0415,27.0498,27.0084,27.0167,296600.0
2012-09-14 13:05:00,32.59,32.63,32.59,32.62,279400.0,27.0167,27.0498,27.0167,27.0415,279400.0
2012-09-14 13:10:00,32.62,32.63,32.62,32.62,8000.0,27.0415,27.0498,27.0415,27.0415,8000.0
2012-09-14 13:15:00,32.61,32.61,32.59,32.59,29800.0,27.0332,27.0332,27.0167,27.0167,29800.0
2012-09-14 13:20:00,32.59,32.6,32.56,32.56,91400.0,27.0167,27.025,26.9918,26.9918,91400.0
2012-09-14 13:25:00,32.56,32.57,32.54,32.54,61200.0,26.9918,27.0001,26.9752,26.9752,61200.0
2012-09-14 13:30:00,32.54,32.58,32.54,32.57,30000.0,26.9752,27.0084,26.9752,27.0001,30000.0
2012-09-14 13:35:00,32.57,32.57,32.55,32.55,24800.0,27.0001,27.0001,26.9835,26.9835,24800.0
2012-09-14 13:40:00,32.55,32.55,32.54,32.54,12600.0,26.9835,26.9835,26.9752,26.9752,12600.0
2012-09-14 13:45:00,32.53,32.56,32.53,32.55,19800.0,26.9669,26.9918,26.9669,26.9835,19800.0
2012-09-14 13:50:00,32.55,32.56,32.54,32.55,27600.0,26.9835,26.9918,26.9752,26.9835,27600.0
2012-09-14 13:55:00,32.55,32.58,32.55,32.57,138000.0,26.9835,27.0084,26.9835,27.0001,138000.0
2012-09-14 14:00:00,32.57,32.58,32.57,32.58,125000.0,27.0001,27.0084,27.0001,27.0084,125000.0
2012-09-14 14:05:00,32.58,32.58,32.55,32.57,47800.0,27.0084,27.0084,26.9835,27.0001,47800.0
2012-09-14 14:10:00,32.57,32.59,32.57,32.58,58200.0,27.0001,27.0167,27.0001,27.0084,58200.0
2012-09-14 14:15:00,32.57,32.58,32.57,32.58,29400.0,27.0001,27.0084,27.0001,27.0084,29400.0
2012-09-14 14:20:00,32.58,32.61,32.58,32.6,31800.0,27.0084,27.0332,27.0084,27.025,31800.0
2012-09-14 14:25:00,32.6,32.6,32.59,32.59,14400.0,27.025,27.025,27.0167,27.0167,14400.0
2012-09-14 14:30:00,32.59,32.6,32.57,32.58,38400.0,27.0167,27.025,27.0001,27.0084,38400.0
2012-09-14 14:35:00,32.59,32.59,32.57,32.58,21200.0,27.0167,27.0167,27.0001,27.0084,21200.0
2012-09-14 14:40:00,32.57,32.58,32.56,32.57,16800.0,27.0001,27.0084,26.9918,27.0001,16800.0
2012-09-14 14:45:00,32.57,32.58,32.57,32.58,10800.0,27.0001,27.0084,27.0001,27.0084,10800.0
2012-09-14 14:50:00,32.58,32.58,32.55,32.56,47400.0,27.0084,27.0084,26.9835,26.9918,47400.0
2012-09-14 14:55:00,32.56,32.6,32.56,32.59,39200.0,26.9918,27.025,26.9918,27.0167,39200.0
2012-09-14 15:00:00,32.59,32.59,32.57,32.57,19200.0,27.0167,27.0167,27.0001,27.0001,19200.0
2012-09-14 15:05:00,32.57,32.57,32.56,32.56,26800.0,27.0001,27.0001,26.9918,26.9918,26800.0
2012-09-14 15:10:00,32.56,32.57,32.54,32.56,64400.0,26.9918,27.0001,26.9752,26.9918,64400.0
2012-09-14 15:15:00,32.57,32.57,32.54,32.55,32000.0,27.0001,27.0001,26.9752,26.9835,32000.0
2012-09-14 15:20:00,32.55,32.55,32.49,32.49,91800.0,26.9835,26.9835,26.9338,26.9338,91800.0
2012-09-14 15:25:00,32.49,32.53,32.49,32.52,45200.0,26.9338,26.9669,26.9338,26.9586,45200.0
2012-09-14 15:30:00,32.52,32.53,32.5,32.52,103800.0,26.9586,26.9669,26.9421,26.9586,103800.0
2012-09-14 15:35:00,32.52,32.56,32.52,32.54,77800.0,26.9586,26.9918,26.9586,26.9752,77800.0
2012-09-14 15:40:00,32.54,32.54,32.52,32.52,68800.0,26.9752,26.9752,26.9586,26.9586,68800.0
2012-09-14 15:45:00,32.52,32.52,32.48,32.49,224800.0,26.9586,26.9586,26.9255,26.9338,224800.0
2012-09-14 15:50:00,32.49,32.52,32.49,32.52,248200.0,26.9338,26.9586,26.9338,26.9586,248200.0
2012-09-14 15:55:00,32.51,32.57,32.51,32.56,296400.0,26.9503,27.0001,26.9503,26.9918,296400.0
2012-09-17 09:30:00,32.6,32.6,32.45,32.45,26400.0,27.025,27.025,26.9006,26.9006,26400.0
2012-09-17 09:35:00,32.45,32.52,32.45,32.48,25200.0,26.9006,26.9586,26.9006,26.9255,25200.0
2012-09-17 09:40:00,32.46,32.48,32.42,32.42,88800.0,26.9089,26.9255,26.8757,26.8757,88800.0
2012-09-17 09:45:00,32.42,32.44,32.39,32.41,48800.0,26.8757,26.8923,26.8509,26.8674,48800.0
2012-09-17 09:50:00,32.41,32.43,32.4,32.42,38000.0,26.8674,26.884,26.8592,26.8757,38000.0
2012-09-17 09:55:00,32.42,32.43,32.41,32.41,33200.0,26.8757,26.884,26.8674,26.8674,33200.0
2012-09-17 10:00:00,32.42,32.42,32.39,32.41,49600.0,26.8757,26.8757,26.8509,26.8674,49600.0
2012-09-17 10:05:00,32.4,32.41,32.38,32.41,108800.0,26.8592,26.8674,26.8426,26.8674,108800.0
2012-09-17 10:10:00,32.39,32.4,32.38,32.4,71200.0,26.8509,26.8592,26.8426,26.8592,71200.0
2012-09-17 10:15:00,32.4,32.41,32.38,32.38,83600.0,26.8592,26.8674,26.8426,26.8426,83600.0
2012-09-17 10:20:00,32.38,32.38,32.37,32.38,39800.0,26.8426,26.8426,26.8343,26.8426,39800.0
2012-09-17 10:25:00,32.38,32.42,32.38,32.41,52600.0,26.8426,26.8757,26.8426,26.8674,52600.0
2012-09-17 10:30:00,32.41,32.42,32.41,32.41,62200.0,26.8674,26.8757,26.8674,26.8674,62200.0
2012-09-17 10:35:00,32.4,32.41,32.34,32.35,109000.0,26.8592,26.8674,26.8094,26.8177,109000.0
2012-09-17 10:40:00,32.35,32.36,32.33,32.36,153400.0,26.8177,26.826,26.8011,26.826,153400.0
2012-09-17 10:45:00,32.35,32.36,32.35,32.36,30200.0,26.8177,26.826,26.8177,26.826,30200.0
2012-09-17 10:50:00,32.36,32.37,32.32,32.35,50200.0,26.826,26.8343,26.7928,26.8177,50200.0
2012-09-17 10:55:00,32.35,32.35,32.34,32.35,17200.0,26.8177,26.8177,26.8094,26.8177,17200.0
2012-09-17 11:00:00,32.35,32.41,32.35,32.38,167600.0,26.8177,26.8674,26.8177,26.8426,167600.0
2012-09-17 11:05:00,32.38,32.38,32.38,32.38,51000.0,26.8426,26.8426,26.8426,26.8426,51000.0
2012-09-17 11:10:00,32.38,32.38,32.37,32.38,102000.0,26.8426,26.8426,26.8343,26.8426,102000.0
2012-09-17 11:15:00,32.38,32.38,32.37,32.38,70200.0,26.8426,26.8426,26.8343,26.8426,70200.0
2012-09-17 11:20:00,32.38,32.38,32.37,32.38,55400.0,26.8426,26.8426,26.8343,26.8426,55400.0
2012-09-17 11:25:00,32.38,32.38,32.37,32.38,28800.0,26.8426,26.8426,26.8343,26.8426,28800.0
2012-09-17 11:30:00,32.37,32.38,32.37,32.37,55400.0,26.8343,26.8426,26.8343,26.8343,55400.0
2012-09-17 11:35:00,32.36,32.37,32.35,32.35,66200.0,26.826,26.8343,26.8177,26.8177,66200.0
2012-09-17 11:40:00,32.35,32.37,32.34,32.37,9600.0,26.8177,26.8343,26.8094,26.8343,9600.0
2012-09-17 11:45:00,32.37,32.37,32.35,32.35,11200.0,26.8343,26.8343,26.8177,26.8177,11200.0
2012-09-17 11:50:00,32.35,32.37,32.35,32.35,17000.0,26.8177,26.8343,26.8177,26.8177,17000.0
2012-09-17 11:55:00,32.35,32.35,32.33,32.34,30800.0,26.8177,26.8177,26.8011,26.8094,30800.0
2012-09-17 12:00:00,32.34,32.35,32.33,32.35,28400.0,26.8094,26.8177,26.8011,26.8177,28400.0
2012-09-17 12:05:00,32.35,32.37,32.35,32.35,23800.0,26.8177,26.8343,26.8177,26.8177,23800.0
2012-09-17 12:10:00,32.35,32.35,32.34,32.34,13000.0,26.8177,26.8177,26.8094,26.8094,13000.0
2012-09-17 12:15:00,32.34,32.34,32.34,32.34,4400.0,26.8094,26.8094,26.8094,26.8094,4400.0
2012-09-17 12:20:00,32.34,32.37,32.34,32.37,13200.0,26.8094,26.8343,26.8094,26.8343,13200.0
2012-09-17 12:25:00,32.37,32.37,32.35,32.36,29600.0,26.8343,26.8343,26.8177,26.826,29600.0
2012-09-17 12:30:00,32.36,32.37,32.35,32.35,21800.0,26.826,26.8343,26.8177,26.8177,21800.0
2012-09-17 12:35:00,32.35,32.35,32.34,32.35,32800.0,26.8177,26.8177,26.8094,26.8177,32800.0
2012-09-17 12:40:00,32.35,32.35,32.33,32.33,18000.0,26.8177,26.8177,26.8011,26.8011,18000.0
2012-09-17 12:45:00,32.33,32.34,32.33,32.33,8800.0,26.8011,26.8094,26.8011,26.8011,8800.0
2012-09-17 12:50:00,32.33,32.34,32.33,32.33,2200.0,26.8011,26.8094,26.8011,26.8011,2200.0
2012-09-17 12:55:00,32.33,32.33,32.32,32.32,27800.0,26.8011,26.8011,26.7928,26.7928,27800.0
2012-09-17 13:00:00,32.32,32.33,32.32,32.32,8400.0,26.7928,26.8011,26.7928,26.7928,8400.0
2012-09-17 13:05:00,32.32,32.32,32.32,32.32,4600.0,26.7928,26.7928,26.7928,26.7928,4600.0
2012-09-17 13:10:00,32.32,32.35,32.32,32.34,22000.0,26.7928,26.8177,26.7928,26.8094,22000.0
2012-09-17 13:15:00,32.33,32.34,32.32,32.32,22400.0,26.8011,26.8094,26.7928,26.7928,22400.0
2012-09-17 13:20:00,32.32,32.32,32.31,32.31,8600.0,26.7928,26.7928,26.7845,26.7845,8600.0
2012-09-17 13:25:00,32.31,32.33,32.3,32.33,23800.0,26.7845,26.8011,26.7763,26.8011,23800.0
2012-09-17 13:30:00,32.33,32.33,32.31,32.32,6200.0,26.8011,26.8011,26.7845,26.7928,6200.0
2012-09-17 13:35:00,32.32,32.32,32.31,32.32,21400.0,26.7928,26.7928,26.7845,26.7928,21400.0
2012-09-17 13:40:00,32.32,32.32,32.31,32.32,3600.0,26.7928,26.7928,26.7845,26.7928,3600.0
2012-09-17 13:45:00,32.32,32.32,32.31,32.31,13000.0,26.7928,26.7928,26.7845,26.7845,13000.0
2012-09-17 13:50:00,32.31,32.31,32.28,32.29,19200.0,26.7845,26.7845,26.7597,26.768,19200.0
2012-09-17 13:55:00,32.3,32.31,32.3,32.31,18800.0,26.7763,26.7845,26.7763,26.7845,18800.0
2012-09-17 14:00:00,32.3,32.32,32.3,32.3,13800.0,26.7763,26.7928,26.7763,26.7763,13800.0
2012-09-17 14:05:00,32.3,32.3,32.27,32.28,44000.0,26.7763,26.7763,26.7514,26.7597,44000.0
2012-09-17 14:10:00,32.28,32.3,32.27,32.3,92400.0,26.7597,26.7763,26.7514,26.7763,92400.0
2012-09-17 14:15:00,32.3,32.32,32.29,32.32,74800.0,26.7763,26.7928,26.768,26.7928,74800.0
2012-09-17 14:20:00,32.32,32.35,32.31,32.33,135400.0,26.7928,26.8177,26.7845,26.8011,135400.0
2012-09-17 14:25:00,32.33,32.34,32.32,32.32,20400.0,26.8011,26.8094,26.7928,26.7928,20400.0
2012-09-17 14:30:00,32.32,32.32,32.29,32.29,38200.0,26.7928,26.7928,26.768,26.768,38200.0
2012-09-17 14:35:00,32.3,32.32,32.29,32.32,53200.0,26.7763,26.7928,26.768,26.7928,53200.0
2012-09-17 14:40:00,32.32,32.32,32.29,32.31,47400.0,26.7928,26.7928,26.768,26.7845,47400.0
2012-09-17 14:45:00,32.31,32.34,32.31,32.33,28600.0,26.7845,26.8094,26.7845,26.8011,28600.0
2012-09-17 14:50:00,32.34,32.34,32.32,32.33,25000.0,26.8094,26.8094,26.7928,26.8011,25000.0
2012-09-17 14:55:00,32.33,32.33,32.3,32.31,44600.0,26.8011,26.8011,26.7763,26.7845,44600.0
2012-09-17 15:00:00,32.31,32.31,32.3,32.3,13000.0,26.7845,26.7845,26.7763,26.7763,13000.0
2012-09-17 15:05:00,32.3,32.32,32.3,32.31,19200.0,26.7763,26.7928,26.7763,26.7845,19200.0
2012-09-17 15:10:00,32.31,32.33,32.3,32.31,40200.0,26.7845,26.8011,26.7763,26.7845,40200.0
2012-09-17 15:15:00,32.3,32.31,32.29,32.29,24600.0,26.7763,26.7845,26.768,26.768,24600.0
2012-09-17 15:20:00,32.29,32.3,32.29,32.3,19200.0,26.768,26.7763,26.768,26.7763,19200.0
2012-09-17 15:25:00,32.29,32.3,32.27,32.29,59200.0,26.768,26.7763,26.7514,26.768,59200.0
2012-09-17 15:30:00,32.28,32.29,32.27,32.29,104000.0,26.7597,26.768,26.7514,26.768,104000.0
2012-09-17 15:35:00,32.28,32.3,32.27,32.3,68600.0,26.7597,26.7763,26.7514,26.7763,68600.0
2012-09-17 15:40:00,32.3,32.33,32.3,32.32,89000.0,26.7763,26.8011,26.7763,26.7928,89000.0
2012-09-17 15:45:00,32.33,32.35,32.32,32.33,95400.0,26.8011,26.8177,26.7928,26.8011,95400.0
2012-09-17 15:50:00,32.33,32.33,32.31,32.33,105000.0,26.8011,26.8011,26.7845,26.8011,105000.0
2012-09-17 15:55:00,32.33,32.36,32.32,32.36,176600.0,26.8011,26.826,26.7928,26.826,176600.0
2012-09-18 09:30:00,32.28,32.31,32.19,32.22,246600.0,26.7597,26.7845,26.6851,26.7099,246600.0
2012-09-18 09:35:00,32.22,32.24,32.16,32.17,69800.0,26.7099,26.7265,26.6602,26.6685,69800.0
2012-09-18 09:40:00,32.17,32.2,32.16,32.17,163800.0,26.6685,26.6934,26.6602,26.6685,163800.0
2012-09-18 09:45:00,32.17,32.19,32.15,32.17,250600.0,26.6685,26.6851,26.6519,26.6685,250600.0
2012-09-18 09:50:00,32.17,32.2,32.15,32.18,127600.0,26.6685,26.6934,26.6519,26.6768,127600.0
2012-09-18 09:55:00,32.19,32.19,32.1,32.13,247400.0,26.6851,26.6851,26.6105,26.6353,247400.0
2012-09-18 10:00:00,32.13,32.18,32.07,32.07,520400.0,26.6353,26.6768,26.5856,26.5856,520400.0
2012-09-18 10:05:00,32.07,32.08,32.02,32.05,103200.0,26.5856,26.5939,26.5441,26.569,103200.0
2012-09-18 10:10:00,32.05,32.08,32.04,32.07,97200.0,26.569,26.5939,26.5607,26.5856,97200.0
2012-09-18 10:15:00,32.07,32.09,32.05,32.06,108800.0,26.5856,26.6022,26.569,26.5773,108800.0
2012-09-18 10:20:00,32.07,32.09,32.07,32.08,43400.0,26.5856,26.6022,26.5856,26.5939,43400.0
2012-09-18 10:25:00,32.08,32.1,32.06,32.09,161600.0,26.5939,26.6105,26.5773,26.6022,161600.0
2012-09-18 10:30:00,32.09,32.11,32.08,32.1,43000.0,26.6022,26.6187,26.5939,26.6105,43000.0
2012-09-18 10:35:00,32.1,32.1,32.08,32.08,25400.0,26.6105,26.6105,26.5939,26.5939,25400.0
2012-09-18 10:40:00,32.08,32.08,32.04,32.06,188600.0,26.5939,26.5939,26.5607,26.5773,188600.0
2012-09-18 10:45:00,32.06,32.06,32.0,32.01,36200.0,26.5773,26.5773,26.5276,26.5359,36200.0
2012-09-18 10:50:00,32.01,32.01,32.0,32.0,154000.0,26.5359,26.5359,26.5276,26.5276,154000.0
2012-09-18 10:55:00,32.0,32.05,32.0,32.04,152200.0,26.5276,26.569,26.5276,26.5607,152200.0
2012-09-18 11:00:00,32.05,32.08,32.05,32.07,78400.0,26.569,26.5939,26.569,26.5856,78400.0
2012-09-18 11:05:00,32.07,32.07,32.05,32.05,28200.0,26.5856,26.5856,26.569,26.569,28200.0
2012-09-18 11:10:00,32.05,32.09,32.05,32.07,50400.0,26.569,26.6022,26.569,26.5856,50400.0
2012-09-18 11:15:00,32.07,32.08,32.06,32.07,37000.0,26.5856,26.5939,26.5773,26.5856,37000.0
2012-09-18 11:20:00,32.08,32.08,32.05,32.05,53600.0,26.5939,26.5939,26.569,26.569,53600.0
2012-09-18 11:25:00,32.05,32.08,32.05,32.07,54800.0,26.569,26.5939,26.569,26.5856,54800.0
2012-09-18 11:30:00,32.07,32.07,32.01,32.01,494400.0,26.5856,26.5856,26.5359,26.5359,494400.0
2012-09-18 11:35:00,32.01,32.04,32.01,32.02,103000.0,26.5359,26.5607,26.5359,26.5441,103000.0
2012-09-18 11:40:00,32.02,32.02,32.01,32.02,169800.0,26.5441,26.5441,26.5359,26.5441,169800.0
2012-09-18 11:45:00,32.02,32.02,32.01,32.02,86800.0,26.5441,26.5441,26.5359,26.5441,86800.0
2012-09-18 11:50:00,32.02,32.02,32.01,32.01,83600.0,26.5441,26.5441,26.5359,26.5359,83600.0
2012-09-18 11:55:00,32.01,32.03,32.01,32.02,54200.0,26.5359,26.5524,26.5359,26.5441,54200.0
2012-09-18 12:00:00,32.02,32.04,32.02,32.03,38800.0,26.5441,26.5607,26.5441,26.5524,38800.0
2012-09-18 12:05:00,32.03,32.04,32.02,32.03,95400.0,26.5524,26.5607,26.5441,26.5524,95400.0
2012-09-18 12:10:00,32.02,32.03,31.97,31.98,69200.0,26.5441,26.5524,26.5027,26.511,69200.0
2012-09-18 12:15:00,31.98,31.98,31.95,31.96,77200.0,26.511,26.511,26.4861,26.4944,77200.0
2012-09-18 12:20:00,31.96,31.96,31.95,31.96,34000.0,26.4944,26.4944,26.4861,26.4944,34000.0
2012-09-18 12:25:00,31.95,31.97,31.95,31.96,55200.0,26.4861,26.5027,26.4861,26.4944,55200.0
2012-09-18 12:30:00,31.96,31.97,31.95,31.95,31800.0,26.4944,26.5027,26.4861,26.4861,31800.0
2012-09-18 12:35:00,31.95,31.97,31.95,31.96,35400.0,26.4861,26.5027,26.4861,26.4944,35400.0
2012-09-18 12:40:00,31.97,31.97,31.96,31.96,38200.0,26.5027,26.5027,26.4944,26.4944,38200.0
2012-09-18 12:45:00,31.96,31.98,31.96,31.98,57200.0,26.4944,26.511,26.4944,26.511,57200.0
2012-09-18 12:50:00,31.98,31.99,31.97,31.99,24200.0,26.511,26.5193,26.5027,26.5193,24200.0
2012-09-18 12:55:00,31.99,32.0,31.98,31.98,16800.0,26.5193,26.5276,26.511,26.511,16800.0
2012-09-18 13:00:00,31.98,31.99,31.97,31.97,32000.0,26.511,26.5193,26.5027,26.5027,32000.0
2012-09-18 13:05:00,31.98,31.98,31.93,31.98,36800.0,26.511,26.511,26.4695,26.511,36800.0
2012-09-18 13:10:00,31.98,32.0,31.97,32.0,33200.0,26.511,26.5276,26.5027,26.5276,33200.0
2012-09-18 13:15:00,32.0,32.02,32.0,32.01,44000.0,26.5276,26.5441,26.5276,26.5359,44000.0
2012-09-18 13:20:00,32.0,32.01,31.99,32.01,28600.0,26.5276,26.5359,26.5193,26.5359,28600.0
2012-09-18 13:25:00,32.01,32.02,32.0,32.0,34400.0,26.5359,26.5441,26.5276,26.5276,34400.0
2012-09-18 13:30:00,32.0,32.01,31.98,32.0,36600.0,26.5276,26.5359,26.511,26.5276,36600.0
2012-09-18 13:35:00,32.0,32.01,31.99,32.0,47800.0,26.5276,26.5359,26.5193,26.5276,47800.0
2012-09-18 13:40:00,32.0,32.0,31.99,32.0,27000.0,26.5276,26.5276,26.5193,26.5276,27000.0
2012-09-18 13:45:00,31.99,32.01,31.98,32.0,61800.0,26.5193,26.5359,26.511,26.5276,61800.0
2012-09-18 13:50:00,31.99,32.0,31.97,31.98,51600.0,26.5193,26.5276,26.5027,26.511,51600.0
2012-09-18 13:55:00,31.98,31.98,31.97,31.98,25600.0,26.511,26.511,26.5027,26.511,25600.0
2012-09-18 14:00:00,31.98,31.99,31.96,31.96,77600.0,26.511,26.5193,26.4944,26.4944,77600.0
2012-09-18 14:05:00,31.96,31.97,31.95,31.97,31800.0,26.4944,26.5027,26.4861,26.5027,31800.0
2012-09-18 14:10:00,31.97,31.98,31.95,31.98,31000.0,26.5027,26.511,26.4861,26.511,31000.0
2012-09-18 14:15:00,31.98,32.0,31.98,31.99,32600.0,26.511,26.5276,26.511,26.5193,32600.0
2012-09-18 14:20:00,31.98,31.99,31.98,31.99,31800.0,26.511,26.5193,26.511,26.5193,31800.0
2012-09-18 14:25:00,31.99,32.0,31.98,31.98,31200.0,26.5193,26.5276,26.511,26.511,31200.0
2012-09-18 14:30:00,31.99,32.0,31.97,31.97,61200.0,26.5193,26.5276,26.5027,26.5027,61200.0
2012-09-18 14:35:00,31.97,31.97,31.95,31.97,52600.0,26.5027,26.5027,26.4861,26.5027,52600.0
2012-09-18 14:40:00,31.96,31.98,31.96,31.97,68800.0,26.4944,26.511,26.4944,26.5027,68800.0
2012-09-18 14:45:00,31.97,31.99,31.97,31.98,53600.0,26.5027,26.5193,26.5027,26.511,53600.0
2012-09-18 14:50:00,31.98,31.98,31.96,31.97,38800.0,26.511,26.511,26.4944,26.5027,38800.0
2012-09-18 14:55:00,31.97,31.98,31.97,31.97,61200.0,26.5027,26.511,26.5027,26.5027,61200.0
2012-09-18 15:00:00,31.97,31.99,31.96,31.99,46000.0,26.5027,26.5193,26.4944,26.5193,46000.0
2012-09-18 15:05:00,31.99,32.01,31.99,32.0,53400.0,26.5193,26.5359,26.5193,26.5276,53400.0
2012-09-18 15:10:00,31.99,32.01,31.98,32.0,45000.0,26.5193,26.5359,26.511,26.5276,45000.0
2012-09-18 15:15:00,32.0,32.0,31.97,31.98,47000.0,26.5276,26.5276,26.5027,26.511,47000.0
2012-09-18 15:20:00,31.98,31.98,31.96,31.97,38200.0,26.511,26.511,26.4944,26.5027,38200.0
2012-09-18 15:25:00,31.96,31.99,31.96,31.99,45800.0,26.4944,26.5193,26.4944,26.5193,45800.0
2012-09-18 15:30:00,31.99,32.03,31.99,32.02,70800.0,26.5193,26.5524,26.5193,26.5441,70800.0
2012-09-18 15:35:00,32.02,32.02,31.98,32.0,113400.0,26.5441,26.5441,26.511,26.5276,113400.0
2012-09-18 15:40:00,32.0,32.02,31.98,31.99,195800.0,26.5276,26.5441,26.511,26.5193,195800.0
2012-09-18 15:45:00,31.99,32.01,31.99,32.0,206000.0,26.5193,26.5359,26.5193,26.5276,206000.0
2012-09-18 15:50:00,32.0,32.01,31.98,32.0,177800.0,26.5276,26.5359,26.511,26.5276,177800.0
2012-09-18 15:55:00,32.0,32.02,31.98,32.02,433200.0,26.5276,26.5441,26.511,26.5441,433200.0
2012-09-19 09:30:00,32.08,32.11,32.05,32.08,76400.0,26.5939,26.6187,26.569,26.5939,76400.0
2012-09-19 09:35:00,32.08,32.08,32.02,32.05,150800.0,26.5939,26.5939,26.5441,26.569,150800.0
2012-09-19 09:40:00,32.05,32.06,32.01,32.04,88200.0,26.569,26.5773,26.5359,26.5607,88200.0
2012-09-19 09:45:00,32.04,32.09,32.03,32.07,69800.0,26.5607,26.6022,26.5524,26.5856,69800.0
2012-09-19 09:50:00,32.07,32.12,32.07,32.12,135200.0,26.5856,26.627,26.5856,26.627,135200.0
2012-09-19 09:55:00,32.12,32.13,32.1,32.1,53200.0,26.627,26.6353,26.6105,26.6105,53200.0
2012-09-19 10:00:00,32.12,32.24,32.11,32.24,146600.0,26.627,26.7265,26.6187,26.7265,146600.0
2012-09-19 10:05:00,32.24,32.26,32.15,32.16,465600.0,26.7265,26.7431,26.6519,26.6602,465600.0
2012-09-19 10:10:00,32.16,32.2,32.16,32.18,57600.0,26.6602,26.6934,26.6602,26.6768,57600.0
2012-09-19 10:15:00,32.18,32.18,32.16,32.16,136000.0,26.6768,26.6768,26.6602,26.6602,136000.0
2012-09-19 10:20:00,32.16,32.17,32.11,32.13,121200.0,26.6602,26.6685,26.6187,26.6353,121200.0
2012-09-19 10:25:00,32.13,32.13,32.11,32.11,56000.0,26.6353,26.6353,26.6187,26.6187,56000.0
2012-09-19 10:30:00,32.11,32.11,32.02,32.05,82000.0,26.6187,26.6187,26.5441,26.569,82000.0
2012-09-19 10:35:00,32.05,32.13,32.05,32.13,240000.0,26.569,26.6353,26.569,26.6353,240000.0
2012-09-19 10:40:00,32.13,32.13,32.09,32.1,99400.0,26.6353,26.6353,26.6022,26.6105,99400.0
2012-09-19 10:45:00,32.11,32.15,32.1,32.14,37000.0,26.6187,26.6519,26.6105,26.6436,37000.0
2012-09-19 10:50:00,32.14,32.14,32.11,32.13,28600.0,26.6436,26.6436,26.6187,26.6353,28600.0
2012-09-19 10:55:00,32.13,32.18,32.13,32.18,140600.0,26.6353,26.6768,26.6353,26.6768,140600.0
2012-09-19 11:00:00,32.17,32.18,32.16,32.18,80000.0,26.6685,26.6768,26.6602,26.6768,80000.0
2012-09-19 11:05:00,32.18,32.2,32.16,32.17,29400.0,26.6768,26.6934,26.6602,26.6685,29400.0
2012-09-19 11:10:00,32.17,32.19,32.16,32.19,37200.0,26.6685,26.6851,26.6602,26.6851,37200.0
2012-09-19 11:15:00,32.18,32.21,32.18,32.21,29200.0,26.6768,26.7016,26.6768,26.7016,29200.0
2012-09-19 11:20:00,32.21,32.24,32.21,32.23,114000.0,26.7016,26.7265,26.7016,26.7182,114000.0
2012-09-19 11:25:00,32.24,32.26,32.24,32.25,319400.0,26.7265,26.7431,26.7265,26.7348,319400.0
2012-09-19 11:30:00,32.24,32.24,32.23,32.24,13400.0,26.7265,26.7265,26.7182,26.7265,13400.0
2012-09-19 11:35:00,32.24,32.24,32.23,32.24,29600.0,26.7265,26.7265,26.7182,26.7265,29600.0
2012-09-19 11:40:00,32.23,32.26,32.23,32.25,18600.0,26.7182,26.7431,26.7182,26.7348,18600.0
2012-09-19 11:45:00,32.25,32.25,32.24,32.24,30600.0,26.7348,26.7348,26.7265,26.7265,30600.0
2012-09-19 11:50:00,32.24,32.24,32.24,32.24,8400.0,26.7265,26.7265,26.7265,26.7265,8400.0
2012-09-19 11:55:00,32.24,32.24,32.23,32.23,13000.0,26.7265,26.7265,26.7182,26.7182,13000.0
2012-09-19 12:00:00,32.23,32.24,32.21,32.21,23600.0,26.7182,26.7265,26.7016,26.7016,23600.0
2012-09-19 12:05:00,32.22,32.24,32.21,32.23,21800.0,26.7099,26.7265,26.7016,26.7182,21800.0
2012-09-19 12:10:00,32.24,32.27,32.24,32.26,10600.0,26.7265,26.7514,26.7265,26.7431,10600.0
2012-09-19 12:15:00,32.26,32.27,32.26,32.26,10000.0,26.7431,26.7514,26.7431,26.7431,10000.0
2012-09-19 12:20:00,32.27,32.3,32.27,32.29,66400.0,26.7514,26.7763,26.7514,26.768,66400.0
2012-09-19 12:25:00,32.29,32.32,32.29,32.32,19200.0,26.768,26.7928,26.768,26.7928,19200.0
2012-09-19 12:30:00,32.32,32.33,32.32,32.33,26200.0,26.7928,26.8011,26.7928,26.8011,26200.0
2012-09-19 12:35:00,32.33,32.34,32.32,32.34,36000.0,26.8011,26.8094,26.7928,26.8094,36000.0
2012-09-19 12:40:00,32.34,32.34,32.33,32.34,16000.0,26.8094,26.8094,26.8011,26.8094,16000.0
2012-09-19 12:45:00,32.34,32.34,32.32,32.33,13400.0,26.8094,26.8094,26.7928,26.8011,13400.0
2012-09-19 12:50:00,32.33,32.34,32.33,32.34,17200.0,26.8011,26.8094,26.8011,26.8094,17200.0
2012-09-19 12:55:00,32.34,32.34,32.33,32.33,9600.0,26.8094,26.8094,26.8011,26.8011,9600.0
2012-09-19 13:00:00,32.34,32.34,32.33,32.33,6600.0,26.8094,26.8094,26.8011,26.8011,6600.0
2012-09-19 13:05:00,32.33,32.33,32.3,32.3,19200.0,26.8011,26.8011,26.7763,26.7763,19200.0
2012-09-19 13:10:00,32.3,32.31,32.3,32.31,60000.0,26.7763,26.7845,26.7763,26.7845,60000.0
2012-09-19 13:15:00,32.32,32.32,32.31,32.32,29000.0,26.7928,26.7928,26.7845,26.7928,29000.0
2012-09-19 13:20:00,32.32,32.38,32.32,32.38,214600.0,26.7928,26.8426,26.7928,26.8426,214600.0
2012-09-19 13:25:00,32.38,32.38,32.36,32.37,23800.0,26.8426,26.8426,26.826,26.8343,23800.0
2012-09-19 13:30:00,32.37,32.38,32.37,32.38,108000.0,26.8343,26.8426,26.8343,26.8426,108000.0
2012-09-19 13:35:00,32.38,32.38,32.32,32.33,40800.0,26.8426,26.8426,26.7928,26.8011,40800.0
2012-09-19 13:40:00,32.33,32.34,32.32,32.33,52600.0,26.8011,26.8094,26.7928,26.8011,52600.0
2012-09-19 13:45:00,32.33,32.33,32.31,32.32,30000.0,26.8011,26.8011,26.7845,26.7928,30000.0
2012-09-19 13:50:00,32.33,32.33,32.32,32.33,19600.0,26.8011,26.8011,26.7928,26.8011,19600.0
2012-09-19 13:55:00,32.33,32.34,32.33,32.33,17400.0,26.8011,26.8094,26.8011,26.8011,17400.0
2012-09-19 14:00:00,32.33,32.33,32.32,32.32,12000.0,26.8011,26.8011,26.7928,26.7928,12000.0
2012-09-19 14:05:00,32.32,32.33,32.32,32.33,42800.0,26.7928,26.8011,26.7928,26.8011,42800.0
2012-09-19 14:10:00,32.33,32.33,32.33,32.33,31600.0,26.8011,26.8011,26.8011,26.8011,31600.0
2012-09-19 14:15:00,32.34,32.36,32.34,32.36,84400.0,26.8094,26.826,26.8094,26.826,84400.0
2012-09-19 14:20:00,32.38,32.38,32.37,32.38,39800.0,26.8426,26.8426,26.8343,26.8426,39800.0
2012-09-19 14:25:00,32.38,32.41,32.38,32.38,110400.0,26.8426,26.8674,26.8426,26.8426,110400.0
2012-09-19 14:30:00,32.38,32.39,32.38,32.38,9400.0,26.8426,26.8509,26.8426,26.8426,9400.0
2012-09-19 14:35:00,32.38,32.38,32.37,32.37,75600.0,26.8426,26.8426,26.8343,26.8343,75600.0
2012-09-19 14:40:00,32.37,32.38,32.35,32.38,13600.0,26.8343,26.8426,26.8177,26.8426,13600.0
2012-09-19 14:45:00,32.38,32.38,32.38,32.38,37000.0,26.8426,26.8426,26.8426,26.8426,37000.0
2012-09-19 14:50:00,32.38,32.38,32.38,32.38,30400.0,26.8426,26.8426,26.8426,26.8426,30400.0
2012-09-19 14:55:00,32.38,32.41,32.38,32.41,18200.0,26.8426,26.8674,26.8426,26.8674,18200.0
2012-09-19 15:00:00,32.41,32.41,32.38,32.38,28600.0,26.8674,26.8674,26.8426,26.8426,28600.0
2012-09-19 15:05:00,32.38,32.38,32.37,32.38,40800.0,26.8426,26.8426,26.8343,26.8426,40800.0
2012-09-19 15:10:00,32.38,32.41,32.38,32.4,21400.0,26.8426,26.8674,26.8426,26.8592,21400.0
2012-09-19 15:15:00,32.4,32.41,32.39,32.4,104000.0,26.8592,26.8674,26.8509,26.8592,104000.0
2012-09-19 15:20:00,32.4,32.4,32.38,32.39,76600.0,26.8592,26.8592,26.8426,26.8509,76600.0
2012-09-19 15:25:00,32.38,32.41,32.38,32.39,103200.0,26.8426,26.8674,26.8426,26.8509,103200.0
2012-09-19 15:30:00,32.39,32.4,32.38,32.39,85800.0,26.8509,26.8592,26.8426,26.8509,85800.0
2012-09-19 15:35:00,32.4,32.43,32.39,32.43,34400.0,26.8592,26.884,26.8509,26.884,34400.0
2012-09-19 15:40:00,32.44,32.45,32.42,32.44,158400.0,26.8923,26.9006,26.8757,26.8923,158400.0
2012-09-19 15:45:00,32.44,32.44,32.4,32.42,360400.0,26.8923,26.8923,26.8592,26.8757,360400.0
2012-09-19 15:50:00,32.42,32.43,32.35,32.37,206600.0,26.8757,26.884,26.8177,26.8343,206600.0
2012-09-19 15:55:00,32.37,32.37,32.32,32.33,477800.0,26.8343,26.8343,26.7928,26.8011,477800.0
2012-09-20 09:30:00,32.21,32.21,32.13,32.17,55000.0,26.7016,26.7016,26.6353,26.6685,55000.0
2012-09-20 09:35:00,32.16,32.17,32.09,32.09,76400.0,26.6602,26.6685,26.6022,26.6022,76400.0
2012-09-20 09:40:00,32.09,32.11,32.08,32.09,86800.0,26.6022,26.6187,26.5939,26.6022,86800.0
2012-09-20 09:45:00,32.09,32.1,32.02,32.02,256200.0,26.6022,26.6105,26.5441,26.5441,256200.0
2012-09-20 09:50:00,32.02,32.02,31.98,31.99,85000.0,26.5441,26.5441,26.511,26.5193,85000.0
2012-09-20 09:55:00,31.99,32.02,31.98,32.01,62200.0,26.5193,26.5441,26.511,26.5359,62200.0
2012-09-20 10:00:00,32.01,32.08,32.01,32.08,74800.0,26.5359,26.5939,26.5359,26.5939,74800.0
2012-09-20 10:05:00,32.08,32.09,32.06,32.07,67600.0,26.5939,26.6022,26.5773,26.5856,67600.0
2012-09-20 10:10:00,32.07,32.15,32.07,32.15,145400.0,26.5856,26.6519,26.5856,26.6519,145400.0
2012-09-20 10:15:00,32.15,32.17,32.14,32.16,242000.0,26.6519,26.6685,26.6436,26.6602,242000.0
2012-09-20 10:20:00,32.16,32.16,32.14,32.15,60000.0,26.6602,26.6602,26.6436,26.6519,60000.0
2012-09-20 10:25:00,32.15,32.18,32.13,32.18,62400.0,26.6519,26.6768,26.6353,26.6768,62400.0
2012-09-20 10:30:00,32.17,32.18,32.16,32.18,65000.0,26.6685,26.6768,26.6602,26.6768,65000.0
2012-09-20 10:35:00,32.18,32.25,32.18,32.24,360200.0,26.6768,26.7348,26.6768,26.7265,360200.0
2012-09-20 10:40:00,32.25,32.27,32.22,32.24,124600.0,26.7348,26.7514,26.7099,26.7265,124600.0
2012-09-20 10:45:00,32.24,32.3,32.24,32.27,105600.0,26.7265,26.7763,26.7265,26.7514,105600.0
2012-09-20 10:50:00,32.27,32.28,32.24,32.26,140400.0,26.7514,26.7597,26.7265,26.7431,140400.0
2012-09-20 10:55:00,32.25,32.3,32.25,32.29,62000.0,26.7348,26.7763,26.7348,26.768,62000.0
2012-09-20 11:00:00,32.3,32.33,32.29,32.29,141600.0,26.7763,26.8011,26.768,26.768,141600.0
2012-09-20 11:05:00,32.29,32.29,32.27,32.27,60200.0,26.768,26.768,26.7514,26.7514,60200.0
2012-09-20 11:10:00,32.27,32.29,32.23,32.23,38400.0,26.7514,26.768,26.7182,26.7182,38400.0
2012-09-20 11:15:00,32.24,32.26,32.22,32.26,40000.0,26.7265,26.7431,26.7099,26.7431,40000.0
2012-09-20 11:20:00,32.24,32.25,32.24,32.25,29200.0,26.7265,26.7348,26.7265,26.7348,29200.0
2012-09-20 11:25:00,32.25,32.27,32.22,32.23,29400.0,26.7348,26.7514,26.7099,26.7182,29400.0
2012-09-20 11:30:00,32.23,32.26,32.23,32.26,36600.0,26.7182,26.7431,26.7182,26.7431,36600.0
2012-09-20 11:35:00,32.25,32.26,32.24,32.24,60200.0,26.7348,26.7431,26.7265,26.7265,60200.0
2012-09-20 11:40:00,32.24,32.26,32.21,32.26,79200.0,26.7265,26.7431,26.7016,26.7431,79200.0
2012-09-20 11:45:00,32.26,32.27,32.24,32.24,71800.0,26.7431,26.7514,26.7265,26.7265,71800.0
2012-09-20 11:50:00,32.24,32.26,32.24,32.25,84000.0,26.7265,26.7431,26.7265,26.7348,84000.0
2012-09-20 11:55:00,32.25,32.26,32.25,32.26,54200.0,26.7348,26.7431,26.7348,26.7431,54200.0
2012-09-20 12:00:00,32.26,32.28,32.25,32.27,27000.0,26.7431,26.7597,26.7348,26.7514,27000.0
2012-09-20 12:05:00,32.28,32.28,32.24,32.24,7800.0,26.7597,26.7597,26.7265,26.7265,7800.0
2012-09-20 12:10:00,32.24,32.24,32.23,32.24,11200.0,26.7265,26.7265,26.7182,26.7265,11200.0
2012-09-20 12:15:00,32.24,32.25,32.22,32.24,68000.0,26.7265,26.7348,26.7099,26.7265,68000.0
2012-09-20 12:20:00,32.24,32.26,32.24,32.24,114400.0,26.7265,26.7431,26.7265,26.7265,114400.0
2012-09-20 12:25:00,32.24,32.24,32.19,32.19,1516000.0,26.7265,26.7265,26.6851,26.6851,1516000.0
2012-09-20 12:30:00,32.21,32.21,32.17,32.19,38200.0,26.7016,26.7016,26.6685,26.6851,38200.0
2012-09-20 12:35:00,32.19,32.2,32.15,32.15,36000.0,26.6851,26.6934,26.6519,26.6519,36000.0
2012-09-20 12:40:00,32.15,32.17,32.14,32.14,117400.0,26.6519,26.6685,26.6436,26.6436,117400.0
2012-09-20 12:45:00,32.15,32.16,32.12,32.12,87800.0,26.6519,26.6602,26.627,26.627,87800.0
2012-09-20 12:50:00,32.12,32.19,32.12,32.19,77200.0,26.627,26.6851,26.627,26.6851,77200.0
2012-09-20 12:55:00,32.19,32.2,32.17,32.2,72000.0,26.6851,26.6934,26.6685,26.6934,72000.0
2012-09-20 13:00:00,32.19,32.2,32.17,32.19,11200.0,26.6851,26.6934,26.6685,26.6851,11200.0
2012-09-20 13:05:00,32.18,32.22,32.18,32.21,79000.0,26.6768,26.7099,26.6768,26.7016,79000.0
2012-09-20 13:10:00,32.22,32.24,32.21,32.24,106000.0,26.7099,26.7265,26.7016,26.7265,106000.0
2012-09-20 13:15:00,32.24,32.25,32.23,32.25,121200.0,26.7265,26.7348,26.7182,26.7348,121200.0
2012-09-20 13:20:00,32.24,32.24,32.22,32.22,45400.0,26.7265,26.7265,26.7099,26.7099,45400.0
2012-09-20 13:25:00,32.23,32.24,32.23,32.24,45800.0,26.7182,26.7265,26.7182,26.7265,45800.0
2012-09-20 13:30:00,32.24,32.26,32.24,32.26,107000.0,26.7265,26.7431,26.7265,26.7431,107000.0
2012-09-20 13:35:00,32.26,32.3,32.26,32.27,360400.0,26.7431,26.7763,26.7431,26.7514,360400.0
2012-09-20 13:40:00,32.27,32.27,32.24,32.24,88400.0,26.7514,26.7514,26.7265,26.7265,88400.0
2012-09-20 13:45:00,32.24,32.24,32.23,32.24,30600.0,26.7265,26.7265,26.7182,26.7265,30600.0
2012-09-20 13:50:00,32.23,32.24,32.21,32.22,39200.0,26.7182,26.7265,26.7016,26.7099,39200.0
2012-09-20 13:55:00,32.21,32.22,32.19,32.21,32000.0,26.7016,26.7099,26.6851,26.7016,32000.0
2012-09-20 14:00:00,32.2,32.21,32.19,32.19,7800.0,26.6934,26.7016,26.6851,26.6851,7800.0
2012-09-20 14:05:00,32.19,32.2,32.19,32.19,21400.0,26.6851,26.6934,26.6851,26.6851,21400.0
2012-09-20 14:10:00,32.19,32.22,32.19,32.19,113800.0,26.6851,26.7099,26.6851,26.6851,113800.0
2012-09-20 14:15:00,32.2,32.21,32.2,32.2,52200.0,26.6934,26.7016,26.6934,26.6934,52200.0
2012-09-20 14:20:00,32.2,32.23,32.2,32.23,26200.0,26.6934,26.7182,26.6934,26.7182,26200.0
2012-09-20 14:25:00,32.22,32.26,32.22,32.24,24400.0,26.7099,26.7431,26.7099,26.7265,24400.0
2012-09-20 14:30:00,32.24,32.26,32.22,32.24,23000.0,26.7265,26.7431,26.7099,26.7265,23000.0
2012-09-20 14:35:00,32.24,32.24,32.22,32.22,43600.0,26.7265,26.7265,26.7099,26.7099,43600.0
2012-09-20 14:40:00,32.22,32.22,32.21,32.22,106800.0,26.7099,26.7099,26.7016,26.7099,106800.0
2012-09-20 14:45:00,32.22,32.23,32.21,32.23,21400.0,26.7099,26.7182,26.7016,26.7182,21400.0
2012-09-20 14:50:00,32.23,32.24,32.22,32.23,11400.0,26.7182,26.7265,26.7099,26.7182,11400.0
2012-09-20 14:55:00,32.23,32.24,32.22,32.24,10000.0,26.7182,26.7265,26.7099,26.7265,10000.0
2012-09-20 15:00:00,32.24,32.24,32.23,32.23,8400.0,26.7265,26.7265,26.7182,26.7182,8400.0
2012-09-20 15:05:00,32.23,32.26,32.23,32.24,28800.0,26.7182,26.7431,26.7182,26.7265,28800.0
2012-09-20 15:10:00,32.24,32.24,32.23,32.23,157600.0,26.7265,26.7265,26.7182,26.7182,157600.0
2012-09-20 15:15:00,32.23,32.24,32.23,32.23,13000.0,26.7182,26.7265,26.7182,26.7182,13000.0
2012-09-20 15:20:00,32.23,32.27,32.23,32.25,76800.0,26.7182,26.7514,26.7182,26.7348,76800.0
2012-09-20 15:25:00,32.25,32.26,32.24,32.25,36400.0,26.7348,26.7431,26.7265,26.7348,36400.0
2012-09-20 15:30:00,32.25,32.27,32.24,32.26,48400.0,26.7348,26.7514,26.7265,26.7431,48400.0
2012-09-20 15:35:00,32.26,32.27,32.22,32.22,32600.0,26.7431,26.7514,26.7099,26.7099,32600.0
2012-09-20 15:40:00,32.22,32.23,32.2,32.22,38600.0,26.7099,26.7182,26.6934,26.7099,38600.0
2012-09-20 15:45:00,32.21,32.21,32.17,32.18,147200.0,26.7016,26.7016,26.6685,26.6768,147200.0
2012-09-20 15:50:00,32.18,32.2,32.18,32.2,92200.0,26.6768,26.6934,26.6768,26.6934,92200.0
2012-09-20 15:55:00,32.2,32.24,32.19,32.24,384600.0,26.6934,26.7265,26.6851,26.7265,384600.0
2012-09-21 09:30:00,32.32,32.48,32.32,32.34,142000.0,26.8785,27.0116,26.8785,26.8952,142000.0
2012-09-21 09:35:00,32.34,32.37,32.33,32.35,57000.0,26.8952,26.9201,26.8868,26.9035,57000.0
2012-09-21 09:40:00,32.35,32.35,32.24,32.25,181800.0,26.9035,26.9035,26.812,26.8203,181800.0
2012-09-21 09:45:00,32.24,32.26,32.22,32.25,437400.0,26.812,26.8286,26.7954,26.8203,437400.0
2012-09-21 09:50:00,32.25,32.28,32.24,32.27,269200.0,26.8203,26.8453,26.812,26.8369,269200.0
2012-09-21 09:55:00,32.28,32.31,32.27,32.3,42000.0,26.8453,26.8702,26.8369,26.8619,42000.0
2012-09-21 10:00:00,32.3,32.3,32.25,32.26,289600.0,26.8619,26.8619,26.8203,26.8286,289600.0
2012-09-21 10:05:00,32.26,32.31,32.26,32.28,49600.0,26.8286,26.8702,26.8286,26.8453,49600.0
2012-09-21 10:10:00,32.29,32.29,32.27,32.27,34200.0,26.8536,26.8536,26.8369,26.8369,34200.0
2012-09-21 10:15:00,32.27,32.31,32.27,32.3,97600.0,26.8369,26.8702,26.8369,26.8619,97600.0
2012-09-21 10:20:00,32.3,32.3,32.29,32.29,50200.0,26.8619,26.8619,26.8536,26.8536,50200.0
2012-09-21 10:25:00,32.3,32.32,32.29,32.32,72400.0,26.8619,26.8785,26.8536,26.8785,72400.0
2012-09-21 10:30:00,32.32,32.34,32.32,32.33,81400.0,26.8785,26.8952,26.8785,26.8868,81400.0
2012-09-21 10:35:00,32.33,32.34,32.32,32.34,30000.0,26.8868,26.8952,26.8785,26.8952,30000.0
2012-09-21 10:40:00,32.34,32.34,32.32,32.33,27000.0,26.8952,26.8952,26.8785,26.8868,27000.0
2012-09-21 10:45:00,32.34,32.34,32.32,32.32,7000.0,26.8952,26.8952,26.8785,26.8785,7000.0
2012-09-21 10:50:00,32.32,32.33,32.3,32.3,15800.0,26.8785,26.8868,26.8619,26.8619,15800.0
2012-09-21 10:55:00,32.3,32.3,32.26,32.28,28800.0,26.8619,26.8619,26.8286,26.8453,28800.0
2012-09-21 11:00:00,32.29,32.32,32.27,32.3,50000.0,26.8536,26.8785,26.8369,26.8619,50000.0
2012-09-21 11:05:00,32.3,32.3,32.29,32.29,10600.0,26.8619,26.8619,26.8536,26.8536,10600.0
2012-09-21 11:10:00,32.29,32.3,32.28,32.28,28800.0,26.8536,26.8619,26.8453,26.8453,28800.0
2012-09-21 11:15:00,32.28,32.31,32.28,32.3,12600.0,26.8453,26.8702,26.8453,26.8619,12600.0
2012-09-21 11:20:00,32.3,32.3,32.27,32.3,7600.0,26.8619,26.8619,26.8369,26.8619,7600.0
2012-09-21 11:25:00,32.29,32.3,32.27,32.29,4400.0,26.8536,26.8619,26.8369,26.8536,4400.0
2012-09-21 11:30:00,32.29,32.31,32.29,32.29,11200.0,26.8536,26.8702,26.8536,26.8536,11200.0
2012-09-21 11:35:00,32.29,32.29,32.27,32.29,7000.0,26.8536,26.8536,26.8369,26.8536,7000.0
2012-09-21 11:40:00,32.29,32.3,32.28,32.3,6800.0,26.8536,26.8619,26.8453,26.8619,6800.0
2012-09-21 11:45:00,32.3,32.33,32.29,32.31,83800.0,26.8619,26.8868,26.8536,26.8702,83800.0
2012-09-21 11:50:00,32.31,32.33,32.3,32.32,52000.0,26.8702,26.8868,26.8619,26.8785,52000.0
2012-09-21 11:55:00,32.32,32.33,32.31,32.32,75200.0,26.8785,26.8868,26.8702,26.8785,75200.0
2012-09-21 12:00:00,32.32,32.35,32.32,32.34,74800.0,26.8785,26.9035,26.8785,26.8952,74800.0
2012-09-21 12:05:00,32.34,32.34,32.28,32.28,52400.0,26.8952,26.8952,26.8453,26.8453,52400.0
2012-09-21 12:10:00,32.29,32.29,32.27,32.27,23200.0,26.8536,26.8536,26.8369,26.8369,23200.0
2012-09-21 12:15:00,32.27,32.28,32.23,32.24,302600.0,26.8369,26.8453,26.8037,26.812,302600.0
2012-09-21 12:20:00,32.24,32.24,32.22,32.23,126400.0,26.812,26.812,26.7954,26.8037,126400.0
2012-09-21 12:25:00,32.22,32.23,32.21,32.22,90800.0,26.7954,26.8037,26.787,26.7954,90800.0
2012-09-21 12:30:00,32.22,32.23,32.22,32.22,58600.0,26.7954,26.8037,26.7954,26.7954,58600.0
2012-09-21 12:35:00,32.22,32.23,32.22,32.22,79000.0,26.7954,26.8037,26.7954,26.7954,79000.0
2012-09-21 12:40:00,32.22,32.22,32.21,32.21,62600.0,26.7954,26.7954,26.787,26.787,62600.0
2012-09-21 12:45:00,32.21,32.23,32.18,32.21,328200.0,26.787,26.8037,26.7621,26.787,328200.0
2012-09-21 12:50:00,32.21,32.21,32.19,32.19,29200.0,26.787,26.787,26.7704,26.7704,29200.0
2012-09-21 12:55:00,32.2,32.2,32.16,32.16,52400.0,26.7787,26.7787,26.7455,26.7455,52400.0
2012-09-21 13:00:00,32.16,32.17,32.16,32.17,80600.0,26.7455,26.7538,26.7455,26.7538,80600.0
2012-09-21 13:05:00,32.16,32.17,32.12,32.12,217200.0,26.7455,26.7538,26.7122,26.7122,217200.0
2012-09-21 13:10:00,32.12,32.12,32.09,32.09,282200.0,26.7122,26.7122,26.6872,26.6872,282200.0
2012-09-21 13:15:00,32.09,32.09,32.08,32.08,50000.0,26.6872,26.6872,26.6789,26.6789,50000.0
2012-09-21 13:20:00,32.08,32.08,32.06,32.07,177000.0,26.6789,26.6789,26.6623,26.6706,177000.0
2012-09-21 13:25:00,32.07,32.07,32.06,32.06,14400.0,26.6706,26.6706,26.6623,26.6623,14400.0
2012-09-21 13:30:00,32.06,32.08,32.06,32.08,69400.0,26.6623,26.6789,26.6623,26.6789,69400.0
2012-09-21 13:35:00,32.08,32.1,32.08,32.1,46800.0,26.6789,26.6956,26.6789,26.6956,46800.0
2012-09-21 13:40:00,32.1,32.12,32.1,32.11,54600.0,26.6956,26.7122,26.6956,26.7039,54600.0
2012-09-21 13:45:00,32.12,32.12,32.09,32.09,95800.0,26.7122,26.7122,26.6872,26.6872,95800.0
2012-09-21 13:50:00,32.09,32.11,32.09,32.1,26000.0,26.6872,26.7039,26.6872,26.6956,26000.0
2012-09-21 13:55:00,32.1,32.12,32.1,32.12,25800.0,26.6956,26.7122,26.6956,26.7122,25800.0
2012-09-21 14:00:00,32.12,32.12,32.1,32.1,48000.0,26.7122,26.7122,26.6956,26.6956,48000.0
2012-09-21 14:05:00,32.1,32.1,32.08,32.08,37200.0,26.6956,26.6956,26.6789,26.6789,37200.0
2012-09-21 14:10:00,32.08,32.09,32.08,32.08,34800.0,26.6789,26.6872,26.6789,26.6789,34800.0
2012-09-21 14:15:00,32.08,32.08,32.06,32.07,47600.0,26.6789,26.6789,26.6623,26.6706,47600.0
2012-09-21 14:20:00,32.07,32.07,32.04,32.04,60000.0,26.6706,26.6706,26.6457,26.6457,60000.0
2012-09-21 14:25:00,32.04,32.05,32.02,32.05,41400.0,26.6457,26.654,26.629,26.654,41400.0
2012-09-21 14:30:00,32.04,32.05,32.02,32.02,154800.0,26.6457,26.654,26.629,26.629,154800.0
2012-09-21 14:35:00,32.02,32.02,32.02,32.02,30000.0,26.629,26.629,26.629,26.629,30000.0
2012-09-21 14:40:00,32.02,32.03,32.02,32.02,120800.0,26.629,26.6373,26.629,26.629,120800.0
2012-09-21 14:45:00,32.02,32.07,32.02,32.07,35200.0,26.629,26.6706,26.629,26.6706,35200.0
2012-09-21 14:50:00,32.07,32.07,32.04,32.04,22400.0,26.6706,26.6706,26.6457,26.6457,22400.0
2012-09-21 14:55:00,32.04,32.05,32.03,32.03,6400.0,26.6457,26.654,26.6373,26.6373,6400.0
2012-09-21 15:00:00,32.03,32.03,32.01,32.01,209400.0,26.6373,26.6373,26.6207,26.6207,209400.0
2012-09-21 15:05:00,32.01,32.02,32.01,32.02,37000.0,26.6207,26.629,26.6207,26.629,37000.0
2012-09-21 15:10:00,32.03,32.05,32.02,32.05,23400.0,26.6373,26.654,26.629,26.654,23400.0
2012-09-21 15:15:00,32.05,32.05,32.04,32.05,26600.0,26.654,26.654,26.6457,26.654,26600.0
2012-09-21 15:20:00,32.05,32.06,32.04,32.05,35600.0,26.654,26.6623,26.6457,26.654,35600.0
2012-09-21 15:25:00,32.05,32.05,32.04,32.05,31200.0,26.654,26.654,26.6457,26.654,31200.0
2012-09-21 15:30:00,32.05,32.06,32.04,32.05,45400.0,26.654,26.6623,26.6457,26.654,45400.0
2012-09-21 15:35:00,32.05,32.05,32.03,32.03,41000.0,26.654,26.654,26.6373,26.6373,41000.0
2012-09-21 15:40:00,32.02,32.05,32.02,32.04,39200.0,26.629,26.654,26.629,26.6457,39200.0
2012-09-21 15:45:00,32.04,32.06,32.04,32.05,97800.0,26.6457,26.6623,26.6457,26.654,97800.0
2012-09-21 15:50:00,32.05,32.05,31.99,31.99,228800.0,26.654,26.654,26.6041,26.6041,228800.0
2012-09-21 15:55:00,31.99,32.02,31.99,32.01,369400.0,26.6041,26.629,26.6041,26.6207,369400.0
2012-09-24 09:30:00,31.85,31.89,31.83,31.88,65400.0,26.4877,26.5209,26.471,26.5126,65400.0
2012-09-24 09:35:00,31.86,31.91,31.85,31.88,95600.0,26.496,26.5376,26.4877,26.5126,95600.0
2012-09-24 09:40:00,31.86,31.89,31.85,31.86,94200.0,26.496,26.5209,26.4877,26.496,94200.0
2012-09-24 09:45:00,31.86,31.88,31.83,31.84,57200.0,26.496,26.5126,26.471,26.4793,57200.0
2012-09-24 09:50:00,31.83,31.86,31.82,31.84,78000.0,26.471,26.496,26.4627,26.4793,78000.0
2012-09-24 09:55:00,31.84,31.85,31.83,31.85,145800.0,26.4793,26.4877,26.471,26.4877,145800.0
2012-09-24 10:00:00,31.85,31.85,31.84,31.84,152800.0,26.4877,26.4877,26.4793,26.4793,152800.0
2012-09-24 10:05:00,31.84,31.85,31.8,31.8,148000.0,26.4793,26.4877,26.4461,26.4461,148000.0
2012-09-24 10:10:00,31.8,31.81,31.76,31.76,171200.0,26.4461,26.4544,26.4128,26.4128,171200.0
2012-09-24 10:15:00,31.77,31.77,31.72,31.75,118000.0,26.4211,26.4211,26.3795,26.4045,118000.0
2012-09-24 10:20:00,31.75,31.76,31.74,31.75,138000.0,26.4045,26.4128,26.3962,26.4045,138000.0
2012-09-24 10:25:00,31.75,31.78,31.73,31.78,58200.0,26.4045,26.4294,26.3879,26.4294,58200.0
2012-09-24 10:30:00,31.78,31.82,31.77,31.79,198000.0,26.4294,26.4627,26.4211,26.4378,198000.0
2012-09-24 10:35:00,31.78,31.79,31.78,31.78,79000.0,26.4294,26.4378,26.4294,26.4294,79000.0
2012-09-24 10:40:00,31.79,31.8,31.77,31.79,76200.0,26.4378,26.4461,26.4211,26.4378,76200.0
2012-09-24 10:45:00,31.79,31.81,31.78,31.78,67000.0,26.4378,26.4544,26.4294,26.4294,67000.0
2012-09-24 10:50:00,31.78,31.78,31.75,31.77,478000.0,26.4294,26.4294,26.4045,26.4211,478000.0
2012-09-24 10:55:00,31.77,31.82,31.77,31.81,161200.0,26.4211,26.4627,26.4211,26.4544,161200.0
2012-09-24 11:00:00,31.81,31.85,31.8,31.83,53400.0,26.4544,26.4877,26.4461,26.471,53400.0
2012-09-24 11:05:00,31.83,31.84,31.82,31.82,13000.0,26.471,26.4793,26.4627,26.4627,13000.0
2012-09-24 11:10:00,31.82,31.82,31.78,31.79,33800.0,26.4627,26.4627,26.4294,26.4378,33800.0
2012-09-24 11:15:00,31.79,31.81,31.79,31.81,13600.0,26.4378,26.4544,26.4378,26.4544,13600.0
2012-09-24 11:20:00,31.81,31.84,31.81,31.82,10600.0,26.4544,26.4793,26.4544,26.4627,10600.0
2012-09-24 11:25:00,31.82,31.82,31.78,31.81,46200.0,26.4627,26.4627,26.4294,26.4544,46200.0
2012-09-24 11:30:00,31.81,31.81,31.8,31.81,4400.0,26.4544,26.4544,26.4461,26.4544,4400.0
2012-09-24 11:35:00,31.81,31.81,31.79,31.79,14600.0,26.4544,26.4544,26.4378,26.4378,14600.0
2012-09-24 11:40:00,31.79,31.8,31.78,31.8,19400.0,26.4378,26.4461,26.4294,26.4461,19400.0
2012-09-24 11:45:00,31.8,31.81,31.8,31.8,55800.0,26.4461,26.4544,26.4461,26.4461,55800.0
2012-09-24 11:50:00,31.8,31.82,31.8,31.82,11400.0,26.4461,26.4627,26.4461,26.4627,11400.0
2012-09-24 11:55:00,31.81,31.82,31.81,31.82,2400.0,26.4544,26.4627,26.4544,26.4627,2400.0
2012-09-24 12:00:00,31.82,31.82,31.8,31.8,10200.0,26.4627,26.4627,26.4461,26.4461,10200.0
2012-09-24 12:05:00,31.81,31.83,31.81,31.82,19000.0,26.4544,26.471,26.4544,26.4627,19000.0
2012-09-24 12:10:00,31.82,31.84,31.82,31.83,70200.0,26.4627,26.4793,26.4627,26.471,70200.0
2012-09-24 12:15:00,31.82,31.82,31.81,31.81,5000.0,26.4627,26.4627,26.4544,26.4544,5000.0
2012-09-24 12:20:00,31.81,31.82,31.79,31.79,30000.0,26.4544,26.4627,26.4378,26.4378,30000.0
2012-09-24 12:25:00,31.79,31.81,31.79,31.8,8000.0,26.4378,26.4544,26.4378,26.4461,8000.0
2012-09-24 12:30:00,31.8,31.8,31.78,31.78,10200.0,26.4461,26.4461,26.4294,26.4294,10200.0
2012-09-24 12:35:00,31.78,31.79,31.78,31.78,7000.0,26.4294,26.4378,26.4294,26.4294,7000.0
2012-09-24 12:40:00,31.78,31.79,31.77,31.79,9200.0,26.4294,26.4378,26.4211,26.4378,9200.0
2012-09-24 12:45:00,31.79,31.81,31.79,31.8,10200.0,26.4378,26.4544,26.4378,26.4461,10200.0
2012-09-24 12:50:00,31.8,31.8,31.79,31.79,2200.0,26.4461,26.4461,26.4378,26.4378,2200.0
2012-09-24 12:55:00,31.79,31.79,31.78,31.78,5000.0,26.4378,26.4378,26.4294,26.4294,5000.0
2012-09-24 13:00:00,31.78,31.79,31.77,31.77,7800.0,26.4294,26.4378,26.4211,26.4211,7800.0
2012-09-24 13:05:00,31.77,31.77,31.76,31.77,12800.0,26.4211,26.4211,26.4128,26.4211,12800.0
2012-09-24 13:10:00,31.77,31.79,31.77,31.79,10200.0,26.4211,26.4378,26.4211,26.4378,10200.0
2012-09-24 13:15:00,31.78,31.78,31.77,31.78,7200.0,26.4294,26.4294,26.4211,26.4294,7200.0
2012-09-24 13:20:00,31.78,31.79,31.78,31.79,2600.0,26.4294,26.4378,26.4294,26.4378,2600.0
2012-09-24 13:25:00,31.78,31.8,31.78,31.79,7600.0,26.4294,26.4461,26.4294,26.4378,7600.0
2012-09-24 13:30:00,31.78,31.79,31.74,31.75,50200.0,26.4294,26.4378,26.3962,26.4045,50200.0
2012-09-24 13:35:00,31.75,31.75,31.75,31.75,10800.0,26.4045,26.4045,26.4045,26.4045,10800.0
2012-09-24 13:40:00,31.75,31.75,31.75,31.75,2600.0,26.4045,26.4045,26.4045,26.4045,2600.0
2012-09-24 13:45:00,31.75,31.75,31.74,31.75,16200.0,26.4045,26.4045,26.3962,26.4045,16200.0
2012-09-24 13:50:00,31.75,31.75,31.75,31.75,7600.0,26.4045,26.4045,26.4045,26.4045,7600.0
2012-09-24 13:55:00,31.75,31.76,31.75,31.76,10600.0,26.4045,26.4128,26.4045,26.4128,10600.0
2012-09-24 14:00:00,31.75,31.77,31.75,31.75,6400.0,26.4045,26.4211,26.4045,26.4045,6400.0
2012-09-24 14:05:00,31.75,31.77,31.75,31.77,7200.0,26.4045,26.4211,26.4045,26.4211,7200.0
2012-09-24 14:10:00,31.77,31.78,31.77,31.78,11400.0,26.4211,26.4294,26.4211,26.4294,11400.0
2012-09-24 14:15:00,31.77,31.8,31.77,31.8,18000.0,26.4211,26.4461,26.4211,26.4461,18000.0
2012-09-24 14:20:00,31.8,31.82,31.8,31.81,28000.0,26.4461,26.4627,26.4461,26.4544,28000.0
2012-09-24 14:25:00,31.81,31.85,31.8,31.85,75000.0,26.4544,26.4877,26.4461,26.4877,75000.0
2012-09-24 14:30:00,31.86,31.86,31.83,31.83,21600.0,26.496,26.496,26.471,26.471,21600.0
2012-09-24 14:35:00,31.83,31.88,31.83,31.86,30000.0,26.471,26.5126,26.471,26.496,30000.0
2012-09-24 14:40:00,31.86,31.89,31.86,31.87,22000.0,26.496,26.5209,26.496,26.5043,22000.0
2012-09-24 14:45:00,31.88,31.89,31.86,31.86,20200.0,26.5126,26.5209,26.496,26.496,20200.0
2012-09-24 14:50:00,31.86,31.93,31.86,31.88,35000.0,26.496,26.5542,26.496,26.5126,35000.0
2012-09-24 14:55:00,31.88,31.9,31.82,31.83,372000.0,26.5126,26.5292,26.4627,26.471,372000.0
2012-09-24 15:00:00,31.83,31.84,31.79,31.79,45400.0,26.471,26.4793,26.4378,26.4378,45400.0
2012-09-24 15:05:00,31.78,31.8,31.77,31.8,219600.0,26.4294,26.4461,26.4211,26.4461,219600.0
2012-09-24 15:10:00,31.8,31.8,31.77,31.79,124400.0,26.4461,26.4461,26.4211,26.4378,124400.0
2012-09-24 15:15:00,31.79,31.81,31.79,31.8,34800.0,26.4378,26.4544,26.4378,26.4461,34800.0
2012-09-24 15:20:00,31.8,31.8,31.78,31.78,143800.0,26.4461,26.4461,26.4294,26.4294,143800.0
2012-09-24 15:25:00,31.78,31.81,31.77,31.78,256600.0,26.4294,26.4544,26.4211,26.4294,256600.0
2012-09-24 15:30:00,31.78,31.78,31.75,31.77,80200.0,26.4294,26.4294,26.4045,26.4211,80200.0
2012-09-24 15:35:00,31.77,31.79,31.76,31.77,186800.0,26.4211,26.4378,26.4128,26.4211,186800.0
2012-09-24 15:40:00,31.76,31.78,31.75,31.75,197400.0,26.4128,26.4294,26.4045,26.4045,197400.0
2012-09-24 15:45:00,31.75,31.77,31.74,31.74,167200.0,26.4045,26.4211,26.3962,26.3962,167200.0
2012-09-24 15:50:00,31.75,31.76,31.72,31.74,264400.0,26.4045,26.4128,26.3795,26.3962,264400.0
2012-09-24 15:55:00,31.74,31.78,31.74,31.76,697200.0,26.3962,26.4294,26.3962,26.4128,697200.0
2012-09-25 09:30:00,31.83,31.91,31.83,31.86,95800.0,26.471,26.5376,26.471,26.496,95800.0
2012-09-25 09:35:00,31.86,31.91,31.86,31.91,179800.0,26.496,26.5376,26.496,26.5376,179800.0
2012-09-25 09:40:00,31.91,31.91,31.87,31.87,87800.0,26.5376,26.5376,26.5043,26.5043,87800.0
2012-09-25 09:45:00,31.86,31.86,31.83,31.83,56600.0,26.496,26.496,26.471,26.471,56600.0
2012-09-25 09:50:00,31.83,31.84,31.81,31.82,86000.0,26.471,26.4793,26.4544,26.4627,86000.0
2012-09-25 09:55:00,31.83,31.83,31.79,31.79,109600.0,26.471,26.471,26.4378,26.4378,109600.0
2012-09-25 10:00:00,31.79,31.89,31.79,31.82,483800.0,26.4378,26.5209,26.4378,26.4627,483800.0
2012-09-25 10:05:00,31.81,31.9,31.81,31.89,77000.0,26.4544,26.5292,26.4544,26.5209,77000.0
2012-09-25 10:10:00,31.89,31.93,31.89,31.93,90200.0,26.5209,26.5542,26.5209,26.5542,90200.0
2012-09-25 10:15:00,31.93,31.95,31.91,31.91,64800.0,26.5542,26.5708,26.5376,26.5376,64800.0
2012-09-25 10:20:00,31.91,31.91,31.88,31.9,57000.0,26.5376,26.5376,26.5126,26.5292,57000.0
2012-09-25 10:25:00,31.9,31.91,31.86,31.89,37400.0,26.5292,26.5376,26.496,26.5209,37400.0
2012-09-25 10:30:00,31.88,31.91,31.88,31.9,29200.0,26.5126,26.5376,26.5126,26.5292,29200.0
2012-09-25 10:35:00,31.9,31.91,31.89,31.89,28400.0,26.5292,26.5376,26.5209,26.5209,28400.0
2012-09-25 10:40:00,31.89,31.91,31.89,31.9,32800.0,26.5209,26.5376,26.5209,26.5292,32800.0
2012-09-25 10:45:00,31.9,31.93,31.9,31.92,32200.0,26.5292,26.5542,26.5292,26.5459,32200.0
2012-09-25 10:50:00,31.92,31.93,31.9,31.91,35800.0,26.5459,26.5542,26.5292,26.5376,35800.0
2012-09-25 10:55:00,31.91,31.92,31.89,31.9,45400.0,26.5376,26.5459,26.5209,26.5292,45400.0
2012-09-25 11:00:00,31.9,31.93,31.9,31.92,35200.0,26.5292,26.5542,26.5292,26.5459,35200.0
2012-09-25 11:05:00,31.92,31.93,31.91,31.91,48400.0,26.5459,26.5542,26.5376,26.5376,48400.0
2012-09-25 11:10:00,31.91,31.92,31.91,31.92,26400.0,26.5376,26.5459,26.5376,26.5459,26400.0
2012-09-25 11:15:00,31.92,31.92,31.91,31.91,25200.0,26.5459,26.5459,26.5376,26.5376,25200.0
2012-09-25 11:20:00,31.91,31.92,31.88,31.88,29200.0,26.5376,26.5459,26.5126,26.5126,29200.0
2012-09-25 11:25:00,31.88,31.89,31.86,31.87,31200.0,26.5126,26.5209,26.496,26.5043,31200.0
2012-09-25 11:30:00,31.87,31.89,31.86,31.89,30400.0,26.5043,26.5209,26.496,26.5209,30400.0
2012-09-25 11:35:00,31.9,31.9,31.89,31.9,16200.0,26.5292,26.5292,26.5209,26.5292,16200.0
2012-09-25 11:40:00,31.9,31.92,31.9,31.9,38800.0,26.5292,26.5459,26.5292,26.5292,38800.0
2012-09-25 11:45:00,31.9,31.91,31.88,31.88,29800.0,26.5292,26.5376,26.5126,26.5126,29800.0
2012-09-25 11:50:00,31.88,31.88,31.85,31.85,20000.0,26.5126,26.5126,26.4877,26.4877,20000.0
2012-09-25 11:55:00,31.85,31.85,31.83,31.83,19800.0,26.4877,26.4877,26.471,26.471,19800.0
2012-09-25 12:00:00,31.83,31.84,31.82,31.82,39000.0,26.471,26.4793,26.4627,26.4627,39000.0
2012-09-25 12:05:00,31.82,31.84,31.82,31.84,14400.0,26.4627,26.4793,26.4627,26.4793,14400.0
2012-09-25 12:10:00,31.84,31.85,31.84,31.84,20800.0,26.4793,26.4877,26.4793,26.4793,20800.0
2012-09-25 12:15:00,31.84,31.84,31.79,31.8,20800.0,26.4793,26.4793,26.4378,26.4461,20800.0
2012-09-25 12:20:00,31.8,31.8,31.79,31.8,12600.0,26.4461,26.4461,26.4378,26.4461,12600.0
2012-09-25 12:25:00,31.79,31.82,31.79,31.82,17000.0,26.4378,26.4627,26.4378,26.4627,17000.0
2012-09-25 12:30:00,31.81,31.83,31.81,31.83,14600.0,26.4544,26.471,26.4544,26.471,14600.0
2012-09-25 12:35:00,31.82,31.82,31.72,31.72,65800.0,26.4627,26.4627,26.3795,26.3795,65800.0
2012-09-25 12:40:00,31.71,31.71,31.67,31.68,91400.0,26.3712,26.3712,26.338,26.3463,91400.0
2012-09-25 12:45:00,31.68,31.71,31.68,31.71,21200.0,26.3463,26.3712,26.3463,26.3712,21200.0
2012-09-25 12:50:00,31.7,31.7,31.67,31.7,79800.0,26.3629,26.3629,26.338,26.3629,79800.0
2012-09-25 12:55:00,31.7,31.73,31.7,31.72,188000.0,26.3629,26.3879,26.3629,26.3795,188000.0
2012-09-25 13:00:00,31.71,31.71,31.68,31.68,11000.0,26.3712,26.3712,26.3463,26.3463,11000.0
2012-09-25 13:05:00,31.68,31.69,31.67,31.68,13600.0,26.3463,26.3546,26.338,26.3463,13600.0
2012-09-25 13:10:00,31.67,31.7,31.66,31.7,29600.0,26.338,26.3629,26.3296,26.3629,29600.0
2012-09-25 13:15:00,31.7,31.7,31.68,31.69,25800.0,26.3629,26.3629,26.3463,26.3546,25800.0
2012-09-25 13:20:00,31.68,31.68,31.67,31.68,24800.0,26.3463,26.3463,26.338,26.3463,24800.0
2012-09-25 13:25:00,31.69,31.69,31.66,31.67,9000.0,26.3546,26.3546,26.3296,26.338,9000.0
2012-09-25 13:30:00,31.67,31.71,31.65,31.71,156400.0,26.338,26.3712,26.3213,26.3712,156400.0
2012-09-25 13:35:00,31.71,31.73,31.66,31.66,154200.0,26.3712,26.3879,26.3296,26.3296,154200.0
2012-09-25 13:40:00,31.66,31.67,31.63,31.63,134000.0,26.3296,26.338,26.3047,26.3047,134000.0
2012-09-25 13:45:00,31.63,31.64,31.61,31.61,104000.0,26.3047,26.313,26.2881,26.2881,104000.0
2012-09-25 13:50:00,31.61,31.63,31.61,31.63,43800.0,26.2881,26.3047,26.2881,26.3047,43800.0
2012-09-25 13:55:00,31.63,31.65,31.62,31.65,20800.0,26.3047,26.3213,26.2964,26.3213,20800.0
2012-09-25 14:00:00,31.65,31.65,31.61,31.61,59000.0,26.3213,26.3213,26.2881,26.2881,59000.0
2012-09-25 14:05:00,31.61,31.61,31.6,31.6,34000.0,26.2881,26.2881,26.2797,26.2797,34000.0
2012-09-25 14:10:00,31.6,31.63,31.6,31.62,28200.0,26.2797,26.3047,26.2797,26.2964,28200.0
2012-09-25 14:15:00,31.62,31.63,31.54,31.55,177000.0,26.2964,26.3047,26.2298,26.2382,177000.0
2012-09-25 14:20:00,31.54,31.55,31.53,31.53,80400.0,26.2298,26.2382,26.2215,26.2215,80400.0
2012-09-25 14:25:00,31.53,31.55,31.53,31.54,165200.0,26.2215,26.2382,26.2215,26.2298,165200.0
2012-09-25 14:30:00,31.54,31.56,31.54,31.55,258200.0,26.2298,26.2465,26.2298,26.2382,258200.0
2012-09-25 14:35:00,31.55,31.55,31.52,31.53,96600.0,26.2382,26.2382,26.2132,26.2215,96600.0
2012-09-25 14:40:00,31.52,31.54,31.52,31.54,12800.0,26.2132,26.2298,26.2132,26.2298,12800.0
2012-09-25 14:45:00,31.54,31.55,31.5,31.55,208000.0,26.2298,26.2382,26.1966,26.2382,208000.0
2012-09-25 14:50:00,31.55,31.55,31.53,31.53,31400.0,26.2382,26.2382,26.2215,26.2215,31400.0
2012-09-25 14:55:00,31.54,31.54,31.47,31.47,71800.0,26.2298,26.2298,26.1716,26.1716,71800.0
2012-09-25 15:00:00,31.47,31.5,31.45,31.47,42800.0,26.1716,26.1966,26.155,26.1716,42800.0
2012-09-25 15:05:00,31.47,31.47,31.43,31.43,64600.0,26.1716,26.1716,26.1384,26.1384,64600.0
2012-09-25 15:10:00,31.42,31.42,31.35,31.4,119200.0,26.13,26.13,26.0718,26.1134,119200.0
2012-09-25 15:15:00,31.4,31.41,31.39,31.39,531800.0,26.1134,26.1217,26.1051,26.1051,531800.0
2012-09-25 15:20:00,31.39,31.47,31.38,31.45,142000.0,26.1051,26.1716,26.0968,26.155,142000.0
2012-09-25 15:25:00,31.45,31.46,31.4,31.43,74400.0,26.155,26.1633,26.1134,26.1384,74400.0
2012-09-25 15:30:00,31.43,31.46,31.42,31.45,127600.0,26.1384,26.1633,26.13,26.155,127600.0
2012-09-25 15:35:00,31.45,31.47,31.39,31.39,95200.0,26.155,26.1716,26.1051,26.1051,95200.0
2012-09-25 15:40:00,31.38,31.39,31.36,31.38,195600.0,26.0968,26.1051,26.0802,26.0968,195600.0
2012-09-25 15:45:00,31.38,31.38,31.32,31.34,367400.0,26.0968,26.0968,26.0469,26.0635,367400.0
2012-09-25 15:50:00,31.34,31.35,31.31,31.34,263000.0,26.0635,26.0718,26.0386,26.0635,263000.0
2012-09-25 15:55:00,31.34,31.35,31.31,31.33,562800.0,26.0635,26.0718,26.0386,26.0552,562800.0
2012-09-26 09:30:00,31.16,31.43,31.16,31.42,188600.0,25.9138,26.1384,25.9138,26.13,188600.0
2012-09-26 09:35:00,31.42,31.42,31.38,31.38,98400.0,26.13,26.13,26.0968,26.0968,98400.0
2012-09-26 09:40:00,31.36,31.36,31.32,31.36,31400.0,26.0802,26.0802,26.0469,26.0802,31400.0
2012-09-26 09:45:00,31.37,31.37,31.33,31.34,70200.0,26.0885,26.0885,26.0552,26.0635,70200.0
2012-09-26 09:50:00,31.33,31.34,31.31,31.34,72800.0,26.0552,26.0635,26.0386,26.0635,72800.0
2012-09-26 09:55:00,31.34,31.37,31.34,31.35,89600.0,26.0635,26.0885,26.0635,26.0718,89600.0
2012-09-26 10:00:00,31.35,31.36,31.3,31.36,65600.0,26.0718,26.0802,26.0303,26.0802,65600.0
2012-09-26 10:05:00,31.36,31.36,31.31,31.32,79800.0,26.0802,26.0802,26.0386,26.0469,79800.0
2012-09-26 10:10:00,31.33,31.33,31.29,31.3,51000.0,26.0552,26.0552,26.0219,26.0303,51000.0
2012-09-26 10:15:00,31.3,31.3,31.26,31.29,72000.0,26.0303,26.0303,25.997,26.0219,72000.0
2012-09-26 10:20:00,31.28,31.28,31.22,31.22,87000.0,26.0136,26.0136,25.9637,25.9637,87000.0
2012-09-26 10:25:00,31.22,31.23,31.15,31.15,63600.0,25.9637,25.972,25.9055,25.9055,63600.0
2012-09-26 10:30:00,31.16,31.18,31.12,31.13,81600.0,25.9138,25.9305,25.8806,25.8889,81600.0
2012-09-26 10:35:00,31.13,31.13,31.04,31.05,277800.0,25.8889,25.8889,25.814,25.8223,277800.0
2012-09-26 10:40:00,31.05,31.06,31.03,31.05,174400.0,25.8223,25.8307,25.8057,25.8223,174400.0
2012-09-26 10:45:00,31.05,31.06,31.03,31.04,158600.0,25.8223,25.8307,25.8057,25.814,158600.0
2012-09-26 10:50:00,31.05,31.1,31.05,31.09,87400.0,25.8223,25.8639,25.8223,25.8556,87400.0
2012-09-26 10:55:00,31.08,31.08,31.02,31.03,168600.0,25.8473,25.8473,25.7974,25.8057,168600.0
2012-09-26 11:00:00,31.03,31.08,31.02,31.05,121200.0,25.8057,25.8473,25.7974,25.8223,121200.0
2012-09-26 11:05:00,31.06,31.09,31.04,31.08,96800.0,25.8307,25.8556,25.814,25.8473,96800.0
2012-09-26 11:10:00,31.08,31.1,31.07,31.1,71400.0,25.8473,25.8639,25.839,25.8639,71400.0
2012-09-26 11:15:00,31.1,31.15,31.1,31.15,54200.0,25.8639,25.9055,25.8639,25.9055,54200.0
2012-09-26 11:20:00,31.14,31.14,31.11,31.13,19200.0,25.8972,25.8972,25.8722,25.8889,19200.0
2012-09-26 11:25:00,31.14,31.15,31.13,31.14,32400.0,25.8972,25.9055,25.8889,25.8972,32400.0
2012-09-26 11:30:00,31.14,31.14,31.1,31.11,32200.0,25.8972,25.8972,25.8639,25.8722,32200.0
2012-09-26 11:35:00,31.1,31.11,31.09,31.1,39800.0,25.8639,25.8722,25.8556,25.8639,39800.0
2012-09-26 11:40:00,31.11,31.17,31.1,31.16,36200.0,25.8722,25.9221,25.8639,25.9138,36200.0
2012-09-26 11:45:00,31.17,31.19,31.15,31.16,22800.0,25.9221,25.9388,25.9055,25.9138,22800.0
2012-09-26 11:50:00,31.14,31.15,31.12,31.15,254600.0,25.8972,25.9055,25.8806,25.9055,254600.0
2012-09-26 11:55:00,31.15,31.17,31.14,31.15,33400.0,25.9055,25.9221,25.8972,25.9055,33400.0
2012-09-26 12:00:00,31.15,31.18,31.15,31.17,33800.0,25.9055,25.9305,25.9055,25.9221,33800.0
2012-09-26 12:05:00,31.17,31.2,31.17,31.19,24000.0,25.9221,25.9471,25.9221,25.9388,24000.0
2012-09-26 12:10:00,31.2,31.21,31.17,31.19,33800.0,25.9471,25.9554,25.9221,25.9388,33800.0
2012-09-26 12:15:00,31.21,31.21,31.18,31.19,31400.0,25.9554,25.9554,25.9305,25.9388,31400.0
2012-09-26 12:20:00,31.19,31.2,31.18,31.2,35600.0,25.9388,25.9471,25.9305,25.9471,35600.0
2012-09-26 12:25:00,31.21,31.21,31.18,31.18,31000.0,25.9554,25.9554,25.9305,25.9305,31000.0
2012-09-26 12:30:00,31.18,31.19,31.18,31.18,41800.0,25.9305,25.9388,25.9305,25.9305,41800.0
2012-09-26 12:35:00,31.18,31.18,31.18,31.18,21400.0,25.9305,25.9305,25.9305,25.9305,21400.0
2012-09-26 12:40:00,31.18,31.18,31.17,31.18,47200.0,25.9305,25.9305,25.9221,25.9305,47200.0
2012-09-26 12:45:00,31.18,31.18,31.17,31.17,19200.0,25.9305,25.9305,25.9221,25.9221,19200.0
2012-09-26 12:50:00,31.17,31.18,31.15,31.18,24800.0,25.9221,25.9305,25.9055,25.9305,24800.0
2012-09-26 12:55:00,31.19,31.24,31.19,31.24,28400.0,25.9388,25.9804,25.9388,25.9804,28400.0
2012-09-26 13:00:00,31.24,31.25,31.22,31.22,25000.0,25.9804,25.9887,25.9637,25.9637,25000.0
2012-09-26 13:05:00,31.22,31.26,31.22,31.25,58600.0,25.9637,25.997,25.9637,25.9887,58600.0
2012-09-26 13:10:00,31.24,31.25,31.23,31.24,29800.0,25.9804,25.9887,25.972,25.9804,29800.0
2012-09-26 13:15:00,31.24,31.27,31.23,31.25,29000.0,25.9804,26.0053,25.972,25.9887,29000.0
2012-09-26 13:20:00,31.25,31.29,31.25,31.29,21600.0,25.9887,26.0219,25.9887,26.0219,21600.0
2012-09-26 13:25:00,31.29,31.32,31.29,31.3,43600.0,26.0219,26.0469,26.0219,26.0303,43600.0
2012-09-26 13:30:00,31.31,31.32,31.28,31.31,103600.0,26.0386,26.0469,26.0136,26.0386,103600.0
2012-09-26 13:35:00,31.3,31.3,31.28,31.3,19400.0,26.0303,26.0303,26.0136,26.0303,19400.0
2012-09-26 13:40:00,31.29,31.32,31.29,31.32,26600.0,26.0219,26.0469,26.0219,26.0469,26600.0
2012-09-26 13:45:00,31.32,31.32,31.26,31.27,40800.0,26.0469,26.0469,25.997,26.0053,40800.0
2012-09-26 13:50:00,31.28,31.31,31.28,31.28,33800.0,26.0136,26.0386,26.0136,26.0136,33800.0
2012-09-26 13:55:00,31.27,31.27,31.22,31.22,26200.0,26.0053,26.0053,25.9637,25.9637,26200.0
2012-09-26 14:00:00,31.22,31.29,31.22,31.27,28400.0,25.9637,26.0219,25.9637,26.0053,28400.0
2012-09-26 14:05:00,31.27,31.31,31.25,31.28,48800.0,26.0053,26.0386,25.9887,26.0136,48800.0
2012-09-26 14:10:00,31.28,31.28,31.26,31.27,44200.0,26.0136,26.0136,25.997,26.0053,44200.0
2012-09-26 14:15:00,31.26,31.31,31.26,31.3,18400.0,25.997,26.0386,25.997,26.0303,18400.0
2012-09-26 14:20:00,31.3,31.31,31.29,31.3,19600.0,26.0303,26.0386,26.0219,26.0303,19600.0
2012-09-26 14:25:00,31.31,31.32,31.26,31.27,39800.0,26.0386,26.0469,25.997,26.0053,39800.0
2012-09-26 14:30:00,31.27,31.29,31.23,31.28,35000.0,26.0053,26.0219,25.972,26.0136,35000.0
2012-09-26 14:35:00,31.28,31.28,31.25,31.26,26200.0,26.0136,26.0136,25.9887,25.997,26200.0
2012-09-26 14:40:00,31.25,31.25,31.23,31.25,71800.0,25.9887,25.9887,25.972,25.9887,71800.0
2012-09-26 14:45:00,31.25,31.25,31.24,31.25,50400.0,25.9887,25.9887,25.9804,25.9887,50400.0
2012-09-26 14:50:00,31.25,31.25,31.22,31.22,38200.0,25.9887,25.9887,25.9637,25.9637,38200.0
2012-09-26 14:55:00,31.23,31.24,31.21,31.24,25400.0,25.972,25.9804,25.9554,25.9804,25400.0
2012-09-26 15:00:00,31.23,31.24,31.19,31.19,21800.0,25.972,25.9804,25.9388,25.9388,21800.0
2012-09-26 15:05:00,31.19,31.2,31.18,31.18,66000.0,25.9388,25.9471,25.9305,25.9305,66000.0
2012-09-26 15:10:00,31.2,31.2,31.17,31.18,28400.0,25.9471,25.9471,25.9221,25.9305,28400.0
2012-09-26 15:15:00,31.18,31.23,31.18,31.2,58400.0,25.9305,25.972,25.9305,25.9471,58400.0
2012-09-26 15:20:00,31.19,31.22,31.18,31.18,39800.0,25.9388,25.9637,25.9305,25.9305,39800.0
2012-09-26 15:25:00,31.18,31.21,31.17,31.17,18800.0,25.9305,25.9554,25.9221,25.9221,18800.0
2012-09-26 15:30:00,31.17,31.21,31.17,31.21,45200.0,25.9221,25.9554,25.9221,25.9554,45200.0
2012-09-26 15:35:00,31.19,31.2,31.17,31.2,84200.0,25.9388,25.9471,25.9221,25.9471,84200.0
2012-09-26 15:40:00,31.2,31.23,31.19,31.23,70400.0,25.9471,25.972,25.9388,25.972,70400.0
2012-09-26 15:45:00,31.23,31.23,31.18,31.2,136400.0,25.972,25.972,25.9305,25.9471,136400.0
2012-09-26 15:50:00,31.19,31.24,31.18,31.24,238400.0,25.9388,25.9804,25.9305,25.9804,238400.0
2012-09-26 15:55:00,31.23,31.25,31.22,31.24,207000.0,25.972,25.9887,25.9637,25.9804,207000.0
2012-09-27 09:30:00,31.33,31.38,31.32,31.34,165800.0,26.0552,26.0968,26.0469,26.0635,165800.0
2012-09-27 09:35:00,31.34,31.34,31.28,31.29,158200.0,26.0635,26.0635,26.0136,26.0219,158200.0
2012-09-27 09:40:00,31.28,31.29,31.23,31.27,423600.0,26.0136,26.0219,25.972,26.0053,423600.0
2012-09-27 09:45:00,31.26,31.27,31.23,31.24,122400.0,25.997,26.0053,25.972,25.9804,122400.0
2012-09-27 09:50:00,31.24,31.25,31.22,31.23,479200.0,25.9804,25.9887,25.9637,25.972,479200.0
2012-09-27 09:55:00,31.23,31.24,31.18,31.24,337200.0,25.972,25.9804,25.9305,25.9804,337200.0
2012-09-27 10:00:00,31.23,31.24,31.15,31.16,105000.0,25.972,25.9804,25.9055,25.9138,105000.0
2012-09-27 10:05:00,31.16,31.2,31.15,31.18,152800.0,25.9138,25.9471,25.9055,25.9305,152800.0
2012-09-27 10:10:00,31.18,31.23,31.15,31.23,114800.0,25.9305,25.972,25.9055,25.972,114800.0
2012-09-27 10:15:00,31.23,31.27,31.22,31.26,122400.0,25.972,26.0053,25.9637,25.997,122400.0
2012-09-27 10:20:00,31.25,31.27,31.24,31.27,53800.0,25.9887,26.0053,25.9804,26.0053,53800.0
2012-09-27 10:25:00,31.27,31.28,31.23,31.24,84000.0,26.0053,26.0136,25.972,25.9804,84000.0
2012-09-27 10:30:00,31.24,31.27,31.22,31.27,84800.0,25.9804,26.0053,25.9637,26.0053,84800.0
2012-09-27 10:35:00,31.26,31.28,31.25,31.26,66000.0,25.997,26.0136,25.9887,25.997,66000.0
2012-09-27 10:40:00,31.26,31.28,31.25,31.27,57800.0,25.997,26.0136,25.9887,26.0053,57800.0
2012-09-27 10:45:00,31.27,31.3,31.26,31.29,82200.0,26.0053,26.0303,25.997,26.0219,82200.0
2012-09-27 10:50:00,31.29,31.31,31.27,31.27,342400.0,26.0219,26.0386,26.0053,26.0053,342400.0
2012-09-27 10:55:00,31.27,31.3,31.25,31.28,68000.0,26.0053,26.0303,25.9887,26.0136,68000.0
2012-09-27 11:00:00,31.27,31.3,31.27,31.28,47400.0,26.0053,26.0303,26.0053,26.0136,47400.0
2012-09-27 11:05:00,31.28,31.29,31.27,31.28,60800.0,26.0136,26.0219,26.0053,26.0136,60800.0
2012-09-27 11:10:00,31.28,31.29,31.26,31.29,53800.0,26.0136,26.0219,25.997,26.0219,53800.0
2012-09-27 11:15:00,31.29,31.3,31.27,31.28,34600.0,26.0219,26.0303,26.0053,26.0136,34600.0
2012-09-27 11:20:00,31.28,31.3,31.24,31.25,86000.0,26.0136,26.0303,25.9804,25.9887,86000.0
2012-09-27 11:25:00,31.25,31.3,31.24,31.3,47800.0,25.9887,26.0303,25.9804,26.0303,47800.0
2012-09-27 11:30:00,31.29,31.3,31.27,31.29,35000.0,26.0219,26.0303,26.0053,26.0219,35000.0
2012-09-27 11:35:00,31.3,31.35,31.3,31.34,80600.0,26.0303,26.0718,26.0303,26.0635,80600.0
2012-09-27 11:40:00,31.34,31.35,31.34,31.35,25600.0,26.0635,26.0718,26.0635,26.0718,25600.0
2012-09-27 11:45:00,31.34,31.36,31.34,31.36,58800.0,26.0635,26.0802,26.0635,26.0802,58800.0
2012-09-27 11:50:00,31.36,31.38,31.34,31.37,35400.0,26.0802,26.0968,26.0635,26.0885,35400.0
2012-09-27 11:55:00,31.38,31.45,31.38,31.45,82200.0,26.0968,26.155,26.0968,26.155,82200.0
2012-09-27 12:00:00,31.45,31.48,31.43,31.48,86600.0,26.155,26.1799,26.1384,26.1799,86600.0
2012-09-27 12:05:00,31.48,31.52,31.48,31.5,143800.0,26.1799,26.2132,26.1799,26.1966,143800.0
2012-09-27 12:10:00,31.49,31.52,31.48,31.48,78400.0,26.1883,26.2132,26.1799,26.1799,78400.0
2012-09-27 12:15:00,31.48,31.5,31.47,31.5,150000.0,26.1799,26.1966,26.1716,26.1966,150000.0
2012-09-27 12:20:00,31.5,31.52,31.5,31.52,112800.0,26.1966,26.2132,26.1966,26.2132,112800.0
2012-09-27 12:25:00,31.53,31.57,31.53,31.55,114600.0,26.2215,26.2548,26.2215,26.2382,114600.0
2012-09-27 12:30:00,31.55,31.56,31.53,31.53,74200.0,26.2382,26.2465,26.2215,26.2215,74200.0
2012-09-27 12:35:00,31.53,31.53,31.51,31.53,38400.0,26.2215,26.2215,26.2049,26.2215,38400.0
2012-09-27 12:40:00,31.53,31.53,31.52,31.52,103200.0,26.2215,26.2215,26.2132,26.2132,103200.0
2012-09-27 12:45:00,31.52,31.54,31.52,31.54,37000.0,26.2132,26.2298,26.2132,26.2298,37000.0
2012-09-27 12:50:00,31.54,31.54,31.53,31.53,28400.0,26.2298,26.2298,26.2215,26.2215,28400.0
2012-09-27 12:55:00,31.54,31.55,31.53,31.53,69400.0,26.2298,26.2382,26.2215,26.2215,69400.0
2012-09-27 13:00:00,31.53,31.53,31.52,31.52,17800.0,26.2215,26.2215,26.2132,26.2132,17800.0
2012-09-27 13:05:00,31.52,31.53,31.51,31.51,21200.0,26.2132,26.2215,26.2049,26.2049,21200.0
2012-09-27 13:10:00,31.52,31.52,31.5,31.5,21000.0,26.2132,26.2132,26.1966,26.1966,21000.0
2012-09-27 13:15:00,31.5,31.53,31.5,31.5,56000.0,26.1966,26.2215,26.1966,26.1966,56000.0
2012-09-27 13:20:00,31.5,31.52,31.5,31.52,19200.0,26.1966,26.2132,26.1966,26.2132,19200.0
2012-09-27 13:25:00,31.52,31.54,31.52,31.54,32000.0,26.2132,26.2298,26.2132,26.2298,32000.0
2012-09-27 13:30:00,31.54,31.56,31.54,31.56,40400.0,26.2298,26.2465,26.2298,26.2465,40400.0
2012-09-27 13:35:00,31.57,31.61,31.57,31.61,59200.0,26.2548,26.2881,26.2548,26.2881,59200.0
2012-09-27 13:40:00,31.61,31.64,31.6,31.6,57200.0,26.2881,26.313,26.2797,26.2797,57200.0
2012-09-27 13:45:00,31.6,31.6,31.58,31.59,45400.0,26.2797,26.2797,26.2631,26.2714,45400.0
2012-09-27 13:50:00,31.58,31.59,31.57,31.57,28000.0,26.2631,26.2714,26.2548,26.2548,28000.0
2012-09-27 13:55:00,31.57,31.59,31.56,31.59,37400.0,26.2548,26.2714,26.2465,26.2714,37400.0
2012-09-27 14:00:00,31.58,31.59,31.57,31.57,11800.0,26.2631,26.2714,26.2548,26.2548,11800.0
2012-09-27 14:05:00,31.57,31.58,31.56,31.57,56200.0,26.2548,26.2631,26.2465,26.2548,56200.0
2012-09-27 14:10:00,31.56,31.58,31.56,31.58,28400.0,26.2465,26.2631,26.2465,26.2631,28400.0
2012-09-27 14:15:00,31.58,31.58,31.56,31.57,21600.0,26.2631,26.2631,26.2465,26.2548,21600.0
2012-09-27 14:20:00,31.57,31.59,31.57,31.59,22000.0,26.2548,26.2714,26.2548,26.2714,22000.0
2012-09-27 14:25:00,31.59,31.59,31.57,31.58,21800.0,26.2714,26.2714,26.2548,26.2631,21800.0
2012-09-27 14:30:00,31.58,31.6,31.58,31.6,13000.0,26.2631,26.2797,26.2631,26.2797,13000.0
2012-09-27 14:35:00,31.6,31.6,31.58,31.59,17800.0,26.2797,26.2797,26.2631,26.2714,17800.0
2012-09-27 14:40:00,31.58,31.58,31.57,31.58,26000.0,26.2631,26.2631,26.2548,26.2631,26000.0
2012-09-27 14:45:00,31.58,31.58,31.57,31.57,12000.0,26.2631,26.2631,26.2548,26.2548,12000.0
2012-09-27 14:50:00,31.57,31.61,31.56,31.57,82200.0,26.2548,26.2881,26.2465,26.2548,82200.0
2012-09-27 14:55:00,31.57,31.57,31.55,31.57,10000.0,26.2548,26.2548,26.2382,26.2548,10000.0
2012-09-27 15:00:00,31.57,31.58,31.56,31.57,34400.0,26.2548,26.2631,26.2465,26.2548,34400.0
2012-09-27 15:05:00,31.57,31.58,31.57,31.57,10800.0,26.2548,26.2631,26.2548,26.2548,10800.0
2012-09-27 15:10:00,31.57,31.57,31.56,31.56,29200.0,26.2548,26.2548,26.2465,26.2465,29200.0
2012-09-27 15:15:00,31.56,31.56,31.54,31.54,28800.0,26.2465,26.2465,26.2298,26.2298,28800.0
2012-09-27 15:20:00,31.54,31.56,31.54,31.55,10400.0,26.2298,26.2465,26.2298,26.2382,10400.0
2012-09-27 15:25:00,31.55,31.58,31.55,31.55,49400.0,26.2382,26.2631,26.2382,26.2382,49400.0
2012-09-27 15:30:00,31.54,31.57,31.53,31.57,25200.0,26.2298,26.2548,26.2215,26.2548,25200.0
2012-09-27 15:35:00,31.57,31.57,31.55,31.56,45800.0,26.2548,26.2548,26.2382,26.2465,45800.0
2012-09-27 15:40:00,31.55,31.56,31.54,31.54,89400.0,26.2382,26.2465,26.2298,26.2298,89400.0
2012-09-27 15:45:00,31.54,31.54,31.5,31.5,189000.0,26.2298,26.2298,26.1966,26.1966,189000.0
2012-09-27 15:50:00,31.5,31.52,31.49,31.5,137800.0,26.1966,26.2132,26.1883,26.1966,137800.0
2012-09-27 15:55:00,31.5,31.52,31.49,31.52,223800.0,26.1966,26.2132,26.1883,26.2132,223800.0
2012-09-28 09:30:00,31.39,31.4,31.15,31.2,525400.0,26.1051,26.1134,25.9055,25.9471,525400.0
2012-09-28 09:35:00,31.2,31.29,31.2,31.29,346600.0,25.9471,26.0219,25.9471,26.0219,346600.0
2012-09-28 09:40:00,31.29,31.32,31.22,31.22,212600.0,26.0219,26.0469,25.9637,25.9637,212600.0
2012-09-28 09:45:00,31.22,31.22,31.15,31.18,353000.0,25.9637,25.9637,25.9055,25.9305,353000.0
2012-09-28 09:50:00,31.18,31.18,31.14,31.16,36800.0,25.9305,25.9305,25.8972,25.9138,36800.0
2012-09-28 09:55:00,31.16,31.18,31.15,31.18,20200.0,25.9138,25.9305,25.9055,25.9305,20200.0
2012-09-28 10:00:00,31.16,31.23,31.16,31.22,36400.0,25.9138,25.972,25.9138,25.9637,36400.0
2012-09-28 10:05:00,31.22,31.25,31.22,31.23,239000.0,25.9637,25.9887,25.9637,25.972,239000.0
2012-09-28 10:10:00,31.23,31.24,31.23,31.23,125400.0,25.972,25.9804,25.972,25.972,125400.0
2012-09-28 10:15:00,31.23,31.23,31.17,31.18,53600.0,25.972,25.972,25.9221,25.9305,53600.0
2012-09-28 10:20:00,31.18,31.2,31.18,31.19,27000.0,25.9305,25.9471,25.9305,25.9388,27000.0
2012-09-28 10:25:00,31.18,31.18,31.14,31.16,61000.0,25.9305,25.9305,25.8972,25.9138,61000.0
2012-09-28 10:30:00,31.16,31.22,31.15,31.22,33000.0,25.9138,25.9637,25.9055,25.9637,33000.0
2012-09-28 10:35:00,31.22,31.23,31.21,31.22,41800.0,25.9637,25.972,25.9554,25.9637,41800.0
2012-09-28 10:40:00,31.23,31.23,31.2,31.2,20800.0,25.972,25.972,25.9471,25.9471,20800.0
2012-09-28 10:45:00,31.2,31.25,31.19,31.25,27000.0,25.9471,25.9887,25.9388,25.9887,27000.0
2012-09-28 10:50:00,31.25,31.27,31.23,31.23,55000.0,25.9887,26.0053,25.972,25.972,55000.0
2012-09-28 10:55:00,31.24,31.27,31.23,31.27,44800.0,25.9804,26.0053,25.972,26.0053,44800.0
2012-09-28 11:00:00,31.28,31.28,31.25,31.27,11600.0,26.0136,26.0136,25.9887,26.0053,11600.0
2012-09-28 11:05:00,31.27,31.3,31.27,31.3,11200.0,26.0053,26.0303,26.0053,26.0303,11200.0
2012-09-28 11:10:00,31.29,31.3,31.25,31.25,63600.0,26.0219,26.0303,25.9887,25.9887,63600.0
2012-09-28 11:15:00,31.25,31.29,31.25,31.28,45600.0,25.9887,26.0219,25.9887,26.0136,45600.0
2012-09-28 11:20:00,31.27,31.29,31.27,31.28,14200.0,26.0053,26.0219,26.0053,26.0136,14200.0
2012-09-28 11:25:00,31.28,31.28,31.23,31.23,77400.0,26.0136,26.0136,25.972,25.972,77400.0
2012-09-28 11:30:00,31.23,31.26,31.22,31.22,59200.0,25.972,25.997,25.9637,25.9637,59200.0
2012-09-28 11:35:00,31.22,31.24,31.22,31.24,24000.0,25.9637,25.9804,25.9637,25.9804,24000.0
2012-09-28 11:40:00,31.24,31.27,31.24,31.26,11200.0,25.9804,26.0053,25.9804,25.997,11200.0
2012-09-28 11:45:00,31.26,31.29,31.26,31.29,13000.0,25.997,26.0219,25.997,26.0219,13000.0
2012-09-28 11:50:00,31.29,31.29,31.25,31.27,16000.0,26.0219,26.0219,25.9887,26.0053,16000.0
2012-09-28 11:55:00,31.27,31.29,31.27,31.28,4200.0,26.0053,26.0219,26.0053,26.0136,4200.0
2012-09-28 12:00:00,31.29,31.34,31.29,31.3,11800.0,26.0219,26.0635,26.0219,26.0303,11800.0
2012-09-28 12:05:00,31.31,31.36,31.31,31.35,85400.0,26.0386,26.0802,26.0386,26.0718,85400.0
2012-09-28 12:10:00,31.35,31.37,31.34,31.34,38400.0,26.0718,26.0885,26.0635,26.0635,38400.0
2012-09-28 12:15:00,31.35,31.38,31.35,31.36,40800.0,26.0718,26.0968,26.0718,26.0802,40800.0
2012-09-28 12:20:00,31.36,31.36,31.33,31.34,23200.0,26.0802,26.0802,26.0552,26.0635,23200.0
2012-09-28 12:25:00,31.33,31.34,31.31,31.31,91800.0,26.0552,26.0635,26.0386,26.0386,91800.0
2012-09-28 12:30:00,31.31,31.34,31.31,31.33,13600.0,26.0386,26.0635,26.0386,26.0552,13600.0
2012-09-28 12:35:00,31.33,31.34,31.32,31.33,11600.0,26.0552,26.0635,26.0469,26.0552,11600.0
2012-09-28 12:40:00,31.33,31.33,31.31,31.32,10200.0,26.0552,26.0552,26.0386,26.0469,10200.0
2012-09-28 12:45:00,31.31,31.33,31.31,31.32,18400.0,26.0386,26.0552,26.0386,26.0469,18400.0
2012-09-28 12:50:00,31.32,31.34,31.32,31.34,8400.0,26.0469,26.0635,26.0469,26.0635,8400.0
2012-09-28 12:55:00,31.34,31.35,31.33,31.34,8800.0,26.0635,26.0718,26.0552,26.0635,8800.0
2012-09-28 13:00:00,31.35,31.36,31.35,31.35,26800.0,26.0718,26.0802,26.0718,26.0718,26800.0
2012-09-28 13:05:00,31.35,31.35,31.32,31.34,8200.0,26.0718,26.0718,26.0469,26.0635,8200.0
2012-09-28 13:10:00,31.34,31.34,31.29,31.32,14600.0,26.0635,26.0635,26.0219,26.0469,14600.0
2012-09-28 13:15:00,31.32,31.34,31.32,31.33,12000.0,26.0469,26.0635,26.0469,26.0552,12000.0
2012-09-28 13:20:00,31.33,31.36,31.33,31.36,7800.0,26.0552,26.0802,26.0552,26.0802,7800.0
2012-09-28 13:25:00,31.36,31.38,31.36,31.37,16600.0,26.0802,26.0968,26.0802,26.0885,16600.0
2012-09-28 13:30:00,31.38,31.4,31.38,31.4,25600.0,26.0968,26.1134,26.0968,26.1134,25600.0
2012-09-28 13:35:00,31.39,31.43,31.38,31.43,82000.0,26.1051,26.1384,26.0968,26.1384,82000.0
2012-09-28 13:40:00,31.43,31.45,31.43,31.44,88800.0,26.1384,26.155,26.1384,26.1467,88800.0
2012-09-28 13:45:00,31.43,31.44,31.42,31.44,248000.0,26.1384,26.1467,26.13,26.1467,248000.0
2012-09-28 13:50:00,31.44,31.45,31.43,31.43,229800.0,26.1467,26.155,26.1384,26.1384,229800.0
2012-09-28 13:55:00,31.43,31.43,31.42,31.42,116000.0,26.1384,26.1384,26.13,26.13,116000.0
2012-09-28 14:00:00,31.41,31.43,31.41,31.42,29200.0,26.1217,26.1384,26.1217,26.13,29200.0
2012-09-28 14:05:00,31.41,31.42,31.38,31.38,47600.0,26.1217,26.13,26.0968,26.0968,47600.0
2012-09-28 14:10:00,31.37,31.39,31.37,31.39,14000.0,26.0885,26.1051,26.0885,26.1051,14000.0
2012-09-28 14:15:00,31.39,31.39,31.36,31.38,25600.0,26.1051,26.1051,26.0802,26.0968,25600.0
2012-09-28 14:20:00,31.39,31.39,31.36,31.37,45200.0,26.1051,26.1051,26.0802,26.0885,45200.0
2012-09-28 14:25:00,31.37,31.38,31.35,31.35,39000.0,26.0885,26.0968,26.0718,26.0718,39000.0
2012-09-28 14:30:00,31.35,31.36,31.33,31.36,18800.0,26.0718,26.0802,26.0552,26.0802,18800.0
2012-09-28 14:35:00,31.36,31.38,31.35,31.38,38200.0,26.0802,26.0968,26.0718,26.0968,38200.0
2012-09-28 14:40:00,31.36,31.39,31.36,31.38,24200.0,26.0802,26.1051,26.0802,26.0968,24200.0
2012-09-28 14:45:00,31.38,31.4,31.38,31.4,17000.0,26.0968,26.1134,26.0968,26.1134,17000.0
2012-09-28 14:50:00,31.4,31.41,31.4,31.4,32200.0,26.1134,26.1217,26.1134,26.1134,32200.0
2012-09-28 14:55:00,31.4,31.42,31.4,31.41,32400.0,26.1134,26.13,26.1134,26.1217,32400.0
2012-09-28 15:00:00,31.41,31.42,31.4,31.41,54200.0,26.1217,26.13,26.1134,26.1217,54200.0
2012-09-28 15:05:00,31.41,31.41,31.39,31.41,29400.0,26.1217,26.1217,26.1051,26.1217,29400.0
2012-09-28 15:10:00,31.41,31.42,31.4,31.41,28400.0,26.1217,26.13,26.1134,26.1217,28400.0
2012-09-28 15:15:00,31.41,31.45,31.39,31.39,82400.0,26.1217,26.155,26.1051,26.1051,82400.0
2012-09-28 15:20:00,31.38,31.39,31.38,31.39,148400.0,26.0968,26.1051,26.0968,26.1051,148400.0
2012-09-28 15:25:00,31.39,31.39,31.36,31.38,31200.0,26.1051,26.1051,26.0802,26.0968,31200.0
2012-09-28 15:30:00,31.38,31.4,31.37,31.37,39800.0,26.0968,26.1134,26.0885,26.0885,39800.0
2012-09-28 15:35:00,31.37,31.38,31.35,31.36,46400.0,26.0885,26.0968,26.0718,26.0802,46400.0
2012-09-28 15:40:00,31.36,31.39,31.35,31.39,79600.0,26.0802,26.1051,26.0718,26.1051,79600.0
2012-09-28 15:45:00,31.39,31.44,31.39,31.42,161800.0,26.1051,26.1467,26.1051,26.13,161800.0
2012-09-28 15:50:00,31.43,31.43,31.4,31.4,134200.0,26.1384,26.1384,26.1134,26.1134,134200.0
2012-09-28 15:55:00,31.4,31.4,31.36,31.37,292800.0,26.1134,26.1134,26.0802,26.0885,292800.0
2012-10-01 09:30:00,31.56,31.56,31.43,31.52,44200.0,26.2465,26.2465,26.1384,26.2132,44200.0
2012-10-01 09:35:00,31.52,31.53,31.45,31.45,149600.0,26.2132,26.2215,26.155,26.155,149600.0
2012-10-01 09:40:00,31.45,31.47,31.45,31.45,31000.0,26.155,26.1716,26.155,26.155,31000.0
2012-10-01 09:45:00,31.46,31.53,31.46,31.5,131600.0,26.1633,26.2215,26.1633,26.1966,131600.0
2012-10-01 09:50:00,31.5,31.5,31.47,31.48,31400.0,26.1966,26.1966,26.1716,26.1799,31400.0
2012-10-01 09:55:00,31.48,31.49,31.46,31.46,4400.0,26.1799,26.1883,26.1633,26.1633,4400.0
2012-10-01 10:00:00,31.48,31.68,31.47,31.66,361000.0,26.1799,26.3463,26.1716,26.3296,361000.0
2012-10-01 10:05:00,31.67,31.71,31.65,31.7,94800.0,26.338,26.3712,26.3213,26.3629,94800.0
2012-10-01 10:10:00,31.69,31.7,31.67,31.68,132000.0,26.3546,26.3629,26.338,26.3463,132000.0
2012-10-01 10:15:00,31.68,31.71,31.65,31.65,88200.0,26.3463,26.3712,26.3213,26.3213,88200.0
2012-10-01 10:20:00,31.65,31.65,31.6,31.61,78200.0,26.3213,26.3213,26.2797,26.2881,78200.0
2012-10-01 10:25:00,31.61,31.62,31.58,31.61,83200.0,26.2881,26.2964,26.2631,26.2881,83200.0
2012-10-01 10:30:00,31.61,31.61,31.58,31.59,27800.0,26.2881,26.2881,26.2631,26.2714,27800.0
2012-10-01 10:35:00,31.59,31.61,31.59,31.6,67400.0,26.2714,26.2881,26.2714,26.2797,67400.0
2012-10-01 10:40:00,31.6,31.6,31.54,31.57,35400.0,26.2797,26.2797,26.2298,26.2548,35400.0
2012-10-01 10:45:00,31.57,31.57,31.54,31.54,17200.0,26.2548,26.2548,26.2298,26.2298,17200.0
2012-10-01 10:50:00,31.54,31.57,31.52,31.56,36400.0,26.2298,26.2548,26.2132,26.2465,36400.0
2012-10-01 10:55:00,31.55,31.55,31.53,31.54,23400.0,26.2382,26.2382,26.2215,26.2298,23400.0
2012-10-01 11:00:00,31.55,31.59,31.55,31.59,82000.0,26.2382,26.2714,26.2382,26.2714,82000.0
2012-10-01 11:05:00,31.59,31.59,31.58,31.59,16800.0,26.2714,26.2714,26.2631,26.2714,16800.0
2012-10-01 11:10:00,31.58,31.59,31.57,31.58,17600.0,26.2631,26.2714,26.2548,26.2631,17600.0
2012-10-01 11:15:00,31.58,31.58,31.56,31.56,19000.0,26.2631,26.2631,26.2465,26.2465,19000.0
2012-10-01 11:20:00,31.56,31.57,31.55,31.56,25400.0,26.2465,26.2548,26.2382,26.2465,25400.0
2012-10-01 11:25:00,31.56,31.59,31.56,31.58,261800.0,26.2465,26.2714,26.2465,26.2631,261800.0
2012-10-01 11:30:00,31.58,31.58,31.56,31.56,64000.0,26.2631,26.2631,26.2465,26.2465,64000.0
2012-10-01 11:35:00,31.56,31.56,31.55,31.56,14600.0,26.2465,26.2465,26.2382,26.2465,14600.0
2012-10-01 11:40:00,31.56,31.57,31.56,31.56,43400.0,26.2465,26.2548,26.2465,26.2465,43400.0
2012-10-01 11:45:00,31.56,31.57,31.53,31.53,93800.0,26.2465,26.2548,26.2215,26.2215,93800.0
2012-10-01 11:50:00,31.54,31.54,31.49,31.49,26600.0,26.2298,26.2298,26.1883,26.1883,26600.0
2012-10-01 11:55:00,31.48,31.49,31.43,31.45,49000.0,26.1799,26.1883,26.1384,26.155,49000.0
2012-10-01 12:00:00,31.45,31.45,31.43,31.43,83800.0,26.155,26.155,26.1384,26.1384,83800.0
2012-10-01 12:05:00,31.42,31.43,31.4,31.42,42600.0,26.13,26.1384,26.1134,26.13,42600.0
2012-10-01 12:10:00,31.42,31.43,31.41,31.43,73000.0,26.13,26.1384,26.1217,26.1384,73000.0
2012-10-01 12:15:00,31.43,31.45,31.43,31.43,53400.0,26.1384,26.155,26.1384,26.1384,53400.0
2012-10-01 12:20:00,31.43,31.43,31.41,31.43,25000.0,26.1384,26.1384,26.1217,26.1384,25000.0
2012-10-01 12:25:00,31.43,31.43,31.43,31.43,12000.0,26.1384,26.1384,26.1384,26.1384,12000.0
2012-10-01 12:30:00,31.43,31.45,31.39,31.41,46200.0,26.1384,26.155,26.1051,26.1217,46200.0
2012-10-01 12:35:00,31.41,31.42,31.4,31.41,11200.0,26.1217,26.13,26.1134,26.1217,11200.0
2012-10-01 12:40:00,31.41,31.45,31.41,31.44,66200.0,26.1217,26.155,26.1217,26.1467,66200.0
2012-10-01 12:45:00,31.44,31.44,31.35,31.35,38400.0,26.1467,26.1467,26.0718,26.0718,38400.0
2012-10-01 12:50:00,31.35,31.37,31.32,31.36,163400.0,26.0718,26.0885,26.0469,26.0802,163400.0
2012-10-01 12:55:00,31.35,31.38,31.35,31.37,91800.0,26.0718,26.0968,26.0718,26.0885,91800.0
2012-10-01 13:00:00,31.37,31.37,31.33,31.34,23400.0,26.0885,26.0885,26.0552,26.0635,23400.0
2012-10-01 13:05:00,31.34,31.36,31.33,31.33,33200.0,26.0635,26.0802,26.0552,26.0552,33200.0
2012-10-01 13:10:00,31.32,31.32,31.28,31.3,84200.0,26.0469,26.0469,26.0136,26.0303,84200.0
2012-10-01 13:15:00,31.3,31.3,31.27,31.28,46400.0,26.0303,26.0303,26.0053,26.0136,46400.0
2012-10-01 13:20:00,31.28,31.29,31.27,31.29,20200.0,26.0136,26.0219,26.0053,26.0219,20200.0
2012-10-01 13:25:00,31.29,31.34,31.29,31.33,32000.0,26.0219,26.0635,26.0219,26.0552,32000.0
2012-10-01 13:30:00,31.33,31.33,31.27,31.29,41000.0,26.0552,26.0552,26.0053,26.0219,41000.0
2012-10-01 13:35:00,31.3,31.32,31.3,31.3,90600.0,26.0303,26.0469,26.0303,26.0303,90600.0
2012-10-01 13:40:00,31.3,31.33,31.27,31.31,57000.0,26.0303,26.0552,26.0053,26.0386,57000.0
2012-10-01 13:45:00,31.32,31.34,31.31,31.34,41200.0,26.0469,26.0635,26.0386,26.0635,41200.0
2012-10-01 13:50:00,31.34,31.35,31.33,31.34,14800.0,26.0635,26.0718,26.0552,26.0635,14800.0
2012-10-01 13:55:00,31.35,31.37,31.35,31.36,17000.0,26.0718,26.0885,26.0718,26.0802,17000.0
2012-10-01 14:00:00,31.36,31.4,31.35,31.39,18800.0,26.0802,26.1134,26.0718,26.1051,18800.0
2012-10-01 14:05:00,31.4,31.4,31.36,31.38,38000.0,26.1134,26.1134,26.0802,26.0968,38000.0
2012-10-01 14:10:00,31.38,31.39,31.36,31.36,6000.0,26.0968,26.1051,26.0802,26.0802,6000.0
2012-10-01 14:15:00,31.37,31.37,31.34,31.34,17200.0,26.0885,26.0885,26.0635,26.0635,17200.0
2012-10-01 14:20:00,31.34,31.4,31.34,31.39,31200.0,26.0635,26.1134,26.0635,26.1051,31200.0
2012-10-01 14:25:00,31.39,31.41,31.37,31.41,18600.0,26.1051,26.1217,26.0885,26.1217,18600.0
2012-10-01 14:30:00,31.41,31.42,31.39,31.4,24800.0,26.1217,26.13,26.1051,26.1134,24800.0
2012-10-01 14:35:00,31.4,31.45,31.4,31.43,25600.0,26.1134,26.155,26.1134,26.1384,25600.0
2012-10-01 14:40:00,31.43,31.43,31.42,31.43,8200.0,26.1384,26.1384,26.13,26.1384,8200.0
2012-10-01 14:45:00,31.43,31.43,31.42,31.43,9800.0,26.1384,26.1384,26.13,26.1384,9800.0
2012-10-01 14:50:00,31.43,31.44,31.42,31.43,13600.0,26.1384,26.1467,26.13,26.1384,13600.0
2012-10-01 14:55:00,31.43,31.43,31.43,31.43,12200.0,26.1384,26.1384,26.1384,26.1384,12200.0
2012-10-01 15:00:00,31.43,31.43,31.39,31.39,27800.0,26.1384,26.1384,26.1051,26.1051,27800.0
2012-10-01 15:05:00,31.39,31.41,31.39,31.4,13800.0,26.1051,26.1217,26.1051,26.1134,13800.0
2012-10-01 15:10:00,31.4,31.4,31.34,31.34,36800.0,26.1134,26.1134,26.0635,26.0635,36800.0
2012-10-01 15:15:00,31.34,31.35,31.32,31.32,26600.0,26.0635,26.0718,26.0469,26.0469,26600.0
2012-10-01 15:20:00,31.32,31.32,31.25,31.25,248200.0,26.0469,26.0469,25.9887,25.9887,248200.0
2012-10-01 15:25:00,31.25,31.32,31.24,31.31,89200.0,25.9887,26.0469,25.9804,26.0386,89200.0
2012-10-01 15:30:00,31.3,31.32,31.29,31.3,32200.0,26.0303,26.0469,26.0219,26.0303,32200.0
2012-10-01 15:35:00,31.3,31.31,31.27,31.3,69600.0,26.0303,26.0386,26.0053,26.0303,69600.0
2012-10-01 15:40:00,31.3,31.33,31.28,31.28,73000.0,26.0303,26.0552,26.0136,26.0136,73000.0
2012-10-01 15:45:00,31.29,31.32,31.26,31.28,155200.0,26.0219,26.0469,25.997,26.0136,155200.0
2012-10-01 15:50:00,31.29,31.31,31.25,31.27,107800.0,26.0219,26.0386,25.9887,26.0053,107800.0
2012-10-01 15:55:00,31.27,31.3,31.27,31.3,293600.0,26.0053,26.0303,26.0053,26.0303,293600.0
2012-10-02 09:30:00,31.42,31.45,31.31,31.31,89000.0,26.13,26.155,26.0386,26.0386,89000.0
2012-10-02 09:35:00,31.31,31.32,31.17,31.22,217800.0,26.0386,26.0469,25.9221,25.9637,217800.0
2012-10-02 09:40:00,31.22,31.22,31.12,31.18,187800.0,25.9637,25.9637,25.8806,25.9305,187800.0
2012-10-02 09:45:00,31.18,31.21,31.18,31.19,41600.0,25.9305,25.9554,25.9305,25.9388,41600.0
2012-10-02 09:50:00,31.18,31.19,31.15,31.18,45200.0,25.9305,25.9388,25.9055,25.9305,45200.0
2012-10-02 09:55:00,31.18,31.24,31.18,31.22,78400.0,25.9305,25.9804,25.9305,25.9637,78400.0
2012-10-02 10:00:00,31.22,31.22,31.14,31.14,73800.0,25.9637,25.9637,25.8972,25.8972,73800.0
2012-10-02 10:05:00,31.14,31.18,31.12,31.18,95800.0,25.8972,25.9305,25.8806,25.9305,95800.0
2012-10-02 10:10:00,31.18,31.18,31.16,31.18,174400.0,25.9305,25.9305,25.9138,25.9305,174400.0
2012-10-02 10:15:00,31.18,31.22,31.18,31.2,103800.0,25.9305,25.9637,25.9305,25.9471,103800.0
2012-10-02 10:20:00,31.2,31.25,31.2,31.23,136200.0,25.9471,25.9887,25.9471,25.972,136200.0
2012-10-02 10:25:00,31.23,31.25,31.21,31.25,43000.0,25.972,25.9887,25.9554,25.9887,43000.0
2012-10-02 10:30:00,31.25,31.26,31.22,31.25,78000.0,25.9887,25.997,25.9637,25.9887,78000.0
2012-10-02 10:35:00,31.26,31.29,31.26,31.27,59600.0,25.997,26.0219,25.997,26.0053,59600.0
2012-10-02 10:40:00,31.27,31.27,31.25,31.25,68400.0,26.0053,26.0053,25.9887,25.9887,68400.0
2012-10-02 10:45:00,31.25,31.25,31.23,31.25,42200.0,25.9887,25.9887,25.972,25.9887,42200.0
2012-10-02 10:50:00,31.25,31.26,31.17,31.18,86200.0,25.9887,25.997,25.9221,25.9305,86200.0
2012-10-02 10:55:00,31.18,31.19,31.15,31.18,138000.0,25.9305,25.9388,25.9055,25.9305,138000.0
2012-10-02 11:00:00,31.17,31.17,31.14,31.17,114800.0,25.9221,25.9221,25.8972,25.9221,114800.0
2012-10-02 11:05:00,31.16,31.16,31.13,31.13,150400.0,25.9138,25.9138,25.8889,25.8889,150400.0
2012-10-02 11:10:00,31.13,31.17,31.11,31.17,145600.0,25.8889,25.9221,25.8722,25.9221,145600.0
2012-10-02 11:15:00,31.17,31.2,31.15,31.19,44000.0,25.9221,25.9471,25.9055,25.9388,44000.0
2012-10-02 11:20:00,31.18,31.19,31.15,31.17,90000.0,25.9305,25.9388,25.9055,25.9221,90000.0
2012-10-02 11:25:00,31.17,31.18,31.15,31.15,62400.0,25.9221,25.9305,25.9055,25.9055,62400.0
2012-10-02 11:30:00,31.15,31.22,31.13,31.13,120000.0,25.9055,25.9637,25.8889,25.8889,120000.0
2012-10-02 11:35:00,31.14,31.16,31.07,31.09,201600.0,25.8972,25.9138,25.839,25.8556,201600.0
2012-10-02 11:40:00,31.08,31.13,31.05,31.11,72400.0,25.8473,25.8889,25.8223,25.8722,72400.0
2012-10-02 11:45:00,31.11,31.11,31.08,31.09,45200.0,25.8722,25.8722,25.8473,25.8556,45200.0
2012-10-02 11:50:00,31.09,31.11,31.08,31.1,45400.0,25.8556,25.8722,25.8473,25.8639,45400.0
2012-10-02 11:55:00,31.1,31.11,31.06,31.08,61200.0,25.8639,25.8722,25.8307,25.8473,61200.0
2012-10-02 12:00:00,31.08,31.11,31.06,31.08,58000.0,25.8473,25.8722,25.8307,25.8473,58000.0
2012-10-02 12:05:00,31.08,31.09,31.07,31.08,21800.0,25.8473,25.8556,25.839,25.8473,21800.0
2012-10-02 12:10:00,31.07,31.11,31.07,31.1,79600.0,25.839,25.8722,25.839,25.8639,79600.0
2012-10-02 12:15:00,31.1,31.14,31.1,31.1,59800.0,25.8639,25.8972,25.8639,25.8639,59800.0
2012-10-02 12:20:00,31.1,31.11,31.1,31.1,15800.0,25.8639,25.8722,25.8639,25.8639,15800.0
2012-10-02 12:25:00,31.1,31.11,31.08,31.1,32000.0,25.8639,25.8722,25.8473,25.8639,32000.0
2012-10-02 12:30:00,31.1,31.1,31.06,31.06,19000.0,25.8639,25.8639,25.8307,25.8307,19000.0
2012-10-02 12:35:00,31.07,31.11,31.07,31.09,35000.0,25.839,25.8722,25.839,25.8556,35000.0
2012-10-02 12:40:00,31.09,31.09,31.06,31.08,54600.0,25.8556,25.8556,25.8307,25.8473,54600.0
2012-10-02 12:45:00,31.08,31.11,31.08,31.09,69200.0,25.8473,25.8722,25.8473,25.8556,69200.0
2012-10-02 12:50:00,31.09,31.1,31.08,31.1,57800.0,25.8556,25.8639,25.8473,25.8639,57800.0
2012-10-02 12:55:00,31.1,31.1,31.07,31.07,20400.0,25.8639,25.8639,25.839,25.839,20400.0
2012-10-02 13:00:00,31.08,31.09,31.07,31.09,18400.0,25.8473,25.8556,25.839,25.8556,18400.0
2012-10-02 13:05:00,31.08,31.1,31.08,31.09,31800.0,25.8473,25.8639,25.8473,25.8556,31800.0
2012-10-02 13:10:00,31.1,31.1,31.09,31.1,15600.0,25.8639,25.8639,25.8556,25.8639,15600.0
2012-10-02 13:15:00,31.1,31.1,31.09,31.09,30400.0,25.8639,25.8639,25.8556,25.8556,30400.0
2012-10-02 13:20:00,31.1,31.1,31.09,31.09,16000.0,25.8639,25.8639,25.8556,25.8556,16000.0
2012-10-02 13:25:00,31.09,31.1,31.08,31.08,24600.0,25.8556,25.8639,25.8473,25.8473,24600.0
2012-10-02 13:30:00,31.09,31.09,31.07,31.07,11200.0,25.8556,25.8556,25.839,25.839,11200.0
2012-10-02 13:35:00,31.08,31.11,31.08,31.11,55800.0,25.8473,25.8722,25.8473,25.8722,55800.0
2012-10-02 13:40:00,31.11,31.13,31.09,31.11,70200.0,25.8722,25.8889,25.8556,25.8722,70200.0
2012-10-02 13:45:00,31.1,31.11,31.09,31.09,52000.0,25.8639,25.8722,25.8556,25.8556,52000.0
2012-10-02 13:50:00,31.09,31.11,31.09,31.09,26600.0,25.8556,25.8722,25.8556,25.8556,26600.0
2012-10-02 13:55:00,31.09,31.1,31.04,31.1,79000.0,25.8556,25.8639,25.814,25.8639,79000.0
2012-10-02 14:00:00,31.09,31.1,31.08,31.09,39400.0,25.8556,25.8639,25.8473,25.8556,39400.0
2012-10-02 14:05:00,31.08,31.1,31.06,31.08,26400.0,25.8473,25.8639,25.8307,25.8473,26400.0
2012-10-02 14:10:00,31.08,31.1,31.07,31.09,65200.0,25.8473,25.8639,25.839,25.8556,65200.0
2012-10-02 14:15:00,31.09,31.09,31.06,31.07,131800.0,25.8556,25.8556,25.8307,25.839,131800.0
2012-10-02 14:20:00,31.07,31.08,31.06,31.06,28600.0,25.839,25.8473,25.8307,25.8307,28600.0
2012-10-02 14:25:00,31.06,31.06,31.02,31.04,64800.0,25.8307,25.8307,25.7974,25.814,64800.0
2012-10-02 14:30:00,31.04,31.04,31.0,31.02,61800.0,25.814,25.814,25.7808,25.7974,61800.0
2012-10-02 14:35:00,31.02,31.04,31.01,31.02,130000.0,25.7974,25.814,25.7891,25.7974,130000.0
2012-10-02 14:40:00,31.02,31.05,31.01,31.04,61400.0,25.7974,25.8223,25.7891,25.814,61400.0
2012-10-02 14:45:00,31.04,31.04,31.0,31.03,27600.0,25.814,25.814,25.7808,25.8057,27600.0
2012-10-02 14:50:00,31.03,31.03,31.02,31.02,17000.0,25.8057,25.8057,25.7974,25.7974,17000.0
2012-10-02 14:55:00,31.02,31.03,31.0,31.03,63400.0,25.7974,25.8057,25.7808,25.8057,63400.0
2012-10-02 15:00:00,31.03,31.04,31.02,31.04,263000.0,25.8057,25.814,25.7974,25.814,263000.0
2012-10-02 15:05:00,31.04,31.06,31.02,31.03,29600.0,25.814,25.8307,25.7974,25.8057,29600.0
2012-10-02 15:10:00,31.03,31.03,30.99,31.01,153600.0,25.8057,25.8057,25.7724,25.7891,153600.0
2012-10-02 15:15:00,31.02,31.06,31.0,31.06,154400.0,25.7974,25.8307,25.7808,25.8307,154400.0
2012-10-02 15:20:00,31.06,31.11,31.05,31.11,372000.0,25.8307,25.8722,25.8223,25.8722,372000.0
2012-10-02 15:25:00,31.1,31.11,31.08,31.11,174800.0,25.8639,25.8722,25.8473,25.8722,174800.0
2012-10-02 15:30:00,31.11,31.13,31.07,31.08,83800.0,25.8722,25.8889,25.839,25.8473,83800.0
2012-10-02 15:35:00,31.08,31.11,31.08,31.1,51800.0,25.8473,25.8722,25.8473,25.8639,51800.0
2012-10-02 15:40:00,31.1,31.11,31.09,31.1,81800.0,25.8639,25.8722,25.8556,25.8639,81800.0
2012-10-02 15:45:00,31.11,31.12,31.09,31.09,148800.0,25.8722,25.8806,25.8556,25.8556,148800.0
2012-10-02 15:50:00,31.09,31.11,31.09,31.09,130800.0,25.8556,25.8722,25.8556,25.8556,130800.0
2012-10-02 15:55:00,31.1,31.13,31.1,31.11,231200.0,25.8639,25.8889,25.8639,25.8722,231200.0
2012-10-03 09:30:00,31.2,31.28,31.2,31.22,100600.0,25.9471,26.0136,25.9471,25.9637,100600.0
2012-10-03 09:35:00,31.22,31.23,31.17,31.18,247000.0,25.9637,25.972,25.9221,25.9305,247000.0
2012-10-03 09:40:00,31.18,31.18,31.15,31.16,215800.0,25.9305,25.9305,25.9055,25.9138,215800.0
2012-10-03 09:45:00,31.15,31.18,31.15,31.17,66600.0,25.9055,25.9305,25.9055,25.9221,66600.0
2012-10-03 09:50:00,31.17,31.21,31.16,31.16,61200.0,25.9221,25.9554,25.9138,25.9138,61200.0
2012-10-03 09:55:00,31.16,31.17,31.13,31.15,104200.0,25.9138,25.9221,25.8889,25.9055,104200.0
2012-10-03 10:00:00,31.17,31.2,31.08,31.13,237600.0,25.9221,25.9471,25.8473,25.8889,237600.0
2012-10-03 10:05:00,31.12,31.17,31.12,31.17,121600.0,25.8806,25.9221,25.8806,25.9221,121600.0
2012-10-03 10:10:00,31.17,31.21,31.16,31.21,133200.0,25.9221,25.9554,25.9138,25.9554,133200.0
2012-10-03 10:15:00,31.2,31.29,31.2,31.28,131200.0,25.9471,26.0219,25.9471,26.0136,131200.0
2012-10-03 10:20:00,31.3,31.3,31.27,31.27,398000.0,26.0303,26.0303,26.0053,26.0053,398000.0
2012-10-03 10:25:00,31.27,31.28,31.25,31.27,320400.0,26.0053,26.0136,25.9887,26.0053,320400.0
2012-10-03 10:30:00,31.27,31.28,31.22,31.24,194800.0,26.0053,26.0136,25.9637,25.9804,194800.0
2012-10-03 10:35:00,31.25,31.26,31.24,31.25,79800.0,25.9887,25.997,25.9804,25.9887,79800.0
2012-10-03 10:40:00,31.25,31.26,31.22,31.25,52200.0,25.9887,25.997,25.9637,25.9887,52200.0
2012-10-03 10:45:00,31.25,31.27,31.23,31.23,52000.0,25.9887,26.0053,25.972,25.972,52000.0
2012-10-03 10:50:00,31.23,31.24,31.21,31.21,50600.0,25.972,25.9804,25.9554,25.9554,50600.0
2012-10-03 10:55:00,31.21,31.23,31.21,31.22,56400.0,25.9554,25.972,25.9554,25.9637,56400.0
2012-10-03 11:00:00,31.23,31.27,31.22,31.25,157600.0,25.972,26.0053,25.9637,25.9887,157600.0
2012-10-03 11:05:00,31.25,31.3,31.25,31.3,192200.0,25.9887,26.0303,25.9887,26.0303,192200.0
2012-10-03 11:10:00,31.3,31.36,31.3,31.35,101600.0,26.0303,26.0802,26.0303,26.0718,101600.0
2012-10-03 11:15:00,31.35,31.36,31.32,31.32,93200.0,26.0718,26.0802,26.0469,26.0469,93200.0
2012-10-03 11:20:00,31.32,31.36,31.32,31.35,145600.0,26.0469,26.0802,26.0469,26.0718,145600.0
2012-10-03 11:25:00,31.35,31.36,31.34,31.35,48000.0,26.0718,26.0802,26.0635,26.0718,48000.0
2012-10-03 11:30:00,31.35,31.35,31.32,31.33,22800.0,26.0718,26.0718,26.0469,26.0552,22800.0
2012-10-03 11:35:00,31.33,31.33,31.32,31.32,17800.0,26.0552,26.0552,26.0469,26.0469,17800.0
2012-10-03 11:40:00,31.32,31.36,31.32,31.34,97600.0,26.0469,26.0802,26.0469,26.0635,97600.0
2012-10-03 11:45:00,31.34,31.38,31.34,31.36,31800.0,26.0635,26.0968,26.0635,26.0802,31800.0
2012-10-03 11:50:00,31.36,31.38,31.35,31.35,45800.0,26.0802,26.0968,26.0718,26.0718,45800.0
2012-10-03 11:55:00,31.34,31.39,31.34,31.39,275400.0,26.0635,26.1051,26.0635,26.1051,275400.0
2012-10-03 12:00:00,31.39,31.39,31.36,31.36,138200.0,26.1051,26.1051,26.0802,26.0802,138200.0
2012-10-03 12:05:00,31.37,31.38,31.35,31.35,59800.0,26.0885,26.0968,26.0718,26.0718,59800.0
2012-10-03 12:10:00,31.35,31.36,31.35,31.36,49000.0,26.0718,26.0802,26.0718,26.0802,49000.0
2012-10-03 12:15:00,31.36,31.38,31.36,31.36,34600.0,26.0802,26.0968,26.0802,26.0802,34600.0
2012-10-03 12:20:00,31.37,31.37,31.36,31.36,28600.0,26.0885,26.0885,26.0802,26.0802,28600.0
2012-10-03 12:25:00,31.36,31.38,31.36,31.38,15200.0,26.0802,26.0968,26.0802,26.0968,15200.0
2012-10-03 12:30:00,31.38,31.4,31.38,31.38,21800.0,26.0968,26.1134,26.0968,26.0968,21800.0
2012-10-03 12:35:00,31.38,31.38,31.36,31.37,7800.0,26.0968,26.0968,26.0802,26.0885,7800.0
2012-10-03 12:40:00,31.36,31.37,31.33,31.34,15600.0,26.0802,26.0885,26.0552,26.0635,15600.0
2012-10-03 12:45:00,31.35,31.36,31.35,31.36,12600.0,26.0718,26.0802,26.0718,26.0802,12600.0
2012-10-03 12:50:00,31.36,31.36,31.35,31.36,16600.0,26.0802,26.0802,26.0718,26.0802,16600.0
2012-10-03 12:55:00,31.35,31.36,31.34,31.35,13600.0,26.0718,26.0802,26.0635,26.0718,13600.0
2012-10-03 13:00:00,31.35,31.36,31.35,31.36,11200.0,26.0718,26.0802,26.0718,26.0802,11200.0
2012-10-03 13:05:00,31.35,31.36,31.33,31.34,17000.0,26.0718,26.0802,26.0552,26.0635,17000.0
2012-10-03 13:10:00,31.33,31.34,31.32,31.33,9200.0,26.0552,26.0635,26.0469,26.0552,9200.0
2012-10-03 13:15:00,31.33,31.35,31.33,31.35,21400.0,26.0552,26.0718,26.0552,26.0718,21400.0
2012-10-03 13:20:00,31.35,31.36,31.35,31.36,33000.0,26.0718,26.0802,26.0718,26.0802,33000.0
2012-10-03 13:25:00,31.35,31.35,31.34,31.35,9400.0,26.0718,26.0718,26.0635,26.0718,9400.0
2012-10-03 13:30:00,31.34,31.35,31.3,31.3,35600.0,26.0635,26.0718,26.0303,26.0303,35600.0
2012-10-03 13:35:00,31.3,31.31,31.23,31.23,61600.0,26.0303,26.0386,25.972,25.972,61600.0
2012-10-03 13:40:00,31.23,31.27,31.21,31.23,40400.0,25.972,26.0053,25.9554,25.972,40400.0
2012-10-03 13:45:00,31.22,31.23,31.21,31.21,28800.0,25.9637,25.972,25.9554,25.9554,28800.0
2012-10-03 13:50:00,31.21,31.25,31.21,31.25,63200.0,25.9554,25.9887,25.9554,25.9887,63200.0
2012-10-03 13:55:00,31.25,31.26,31.25,31.25,69800.0,25.9887,25.997,25.9887,25.9887,69800.0
2012-10-03 14:00:00,31.24,31.26,31.23,31.23,17600.0,25.9804,25.997,25.972,25.972,17600.0
2012-10-03 14:05:00,31.23,31.28,31.23,31.27,36600.0,25.972,26.0136,25.972,26.0053,36600.0
2012-10-03 14:10:00,31.27,31.28,31.27,31.28,20600.0,26.0053,26.0136,26.0053,26.0136,20600.0
2012-10-03 14:15:00,31.27,31.28,31.25,31.25,21600.0,26.0053,26.0136,25.9887,25.9887,21600.0
2012-10-03 14:20:00,31.25,31.27,31.22,31.23,19800.0,25.9887,26.0053,25.9637,25.972,19800.0
2012-10-03 14:25:00,31.23,31.25,31.21,31.23,32400.0,25.972,25.9887,25.9554,25.972,32400.0
2012-10-03 14:30:00,31.22,31.25,31.21,31.25,39800.0,25.9637,25.9887,25.9554,25.9887,39800.0
2012-10-03 14:35:00,31.25,31.28,31.25,31.27,43000.0,25.9887,26.0136,25.9887,26.0053,43000.0
2012-10-03 14:40:00,31.27,31.28,31.26,31.28,20800.0,26.0053,26.0136,25.997,26.0136,20800.0
2012-10-03 14:45:00,31.27,31.28,31.26,31.28,124400.0,26.0053,26.0136,25.997,26.0136,124400.0
2012-10-03 14:50:00,31.27,31.28,31.23,31.23,63400.0,26.0053,26.0136,25.972,25.972,63400.0
2012-10-03 14:55:00,31.23,31.24,31.22,31.24,16600.0,25.972,25.9804,25.9637,25.9804,16600.0
2012-10-03 15:00:00,31.24,31.25,31.22,31.23,109800.0,25.9804,25.9887,25.9637,25.972,109800.0
2012-10-03 15:05:00,31.23,31.23,31.2,31.21,45800.0,25.972,25.972,25.9471,25.9554,45800.0
2012-10-03 15:10:00,31.21,31.24,31.2,31.24,40600.0,25.9554,25.9804,25.9471,25.9804,40600.0
2012-10-03 15:15:00,31.24,31.28,31.23,31.24,43600.0,25.9804,26.0136,25.972,25.9804,43600.0
2012-10-03 15:20:00,31.24,31.27,31.22,31.26,71600.0,25.9804,26.0053,25.9637,25.997,71600.0
2012-10-03 15:25:00,31.25,31.3,31.25,31.28,63000.0,25.9887,26.0303,25.9887,26.0136,63000.0
2012-10-03 15:30:00,31.27,31.27,31.23,31.25,68600.0,26.0053,26.0053,25.972,25.9887,68600.0
2012-10-03 15:35:00,31.25,31.29,31.25,31.29,152000.0,25.9887,26.0219,25.9887,26.0219,152000.0
2012-10-03 15:40:00,31.29,31.33,31.28,31.32,294000.0,26.0219,26.0552,26.0136,26.0469,294000.0
2012-10-03 15:45:00,31.32,31.33,31.28,31.28,248200.0,26.0469,26.0552,26.0136,26.0136,248200.0
2012-10-03 15:50:00,31.28,31.29,31.25,31.27,310400.0,26.0136,26.0219,25.9887,26.0053,310400.0
2012-10-03 15:55:00,31.27,31.29,31.27,31.29,255600.0,26.0053,26.0219,26.0053,26.0219,255600.0
2012-10-04 09:30:00,31.34,31.45,31.34,31.45,148200.0,26.0635,26.155,26.0635,26.155,148200.0
2012-10-04 09:35:00,31.45,31.48,31.42,31.46,209400.0,26.155,26.1799,26.13,26.1633,209400.0
2012-10-04 09:40:00,31.45,31.45,31.42,31.45,151400.0,26.155,26.155,26.13,26.155,151400.0
2012-10-04 09:45:00,31.45,31.47,31.43,31.47,204400.0,26.155,26.1716,26.1384,26.1716,204400.0
2012-10-04 09:50:00,31.47,31.47,31.43,31.47,187800.0,26.1716,26.1716,26.1384,26.1716,187800.0
2012-10-04 09:55:00,31.46,31.54,31.46,31.54,305800.0,26.1633,26.2298,26.1633,26.2298,305800.0
2012-10-04 10:00:00,31.52,31.55,31.49,31.5,173800.0,26.2132,26.2382,26.1883,26.1966,173800.0
2012-10-04 10:05:00,31.5,31.62,31.49,31.62,275400.0,26.1966,26.2964,26.1883,26.2964,275400.0
2012-10-04 10:10:00,31.61,31.74,31.61,31.69,748400.0,26.2881,26.3962,26.2881,26.3546,748400.0
2012-10-04 10:15:00,31.68,31.71,31.66,31.67,162400.0,26.3463,26.3712,26.3296,26.338,162400.0
2012-10-04 10:20:00,31.67,31.68,31.64,31.64,64200.0,26.338,26.3463,26.313,26.313,64200.0
2012-10-04 10:25:00,31.64,31.65,31.62,31.63,281000.0,26.313,26.3213,26.2964,26.3047,281000.0
2012-10-04 10:30:00,31.62,31.63,31.58,31.58,51200.0,26.2964,26.3047,26.2631,26.2631,51200.0
2012-10-04 10:35:00,31.58,31.61,31.58,31.61,108800.0,26.2631,26.2881,26.2631,26.2881,108800.0
2012-10-04 10:40:00,31.61,31.63,31.56,31.56,100400.0,26.2881,26.3047,26.2465,26.2465,100400.0
2012-10-04 10:45:00,31.56,31.56,31.54,31.55,65800.0,26.2465,26.2465,26.2298,26.2382,65800.0
2012-10-04 10:50:00,31.55,31.57,31.53,31.53,74800.0,26.2382,26.2548,26.2215,26.2215,74800.0
2012-10-04 10:55:00,31.53,31.55,31.52,31.54,95400.0,26.2215,26.2382,26.2132,26.2298,95400.0
2012-10-04 11:00:00,31.54,31.57,31.54,31.55,240200.0,26.2298,26.2548,26.2298,26.2382,240200.0
2012-10-04 11:05:00,31.55,31.57,31.54,31.55,509200.0,26.2382,26.2548,26.2298,26.2382,509200.0
2012-10-04 11:10:00,31.54,31.56,31.53,31.56,94000.0,26.2298,26.2465,26.2215,26.2465,94000.0
2012-10-04 11:15:00,31.56,31.56,31.53,31.54,66000.0,26.2465,26.2465,26.2215,26.2298,66000.0
2012-10-04 11:20:00,31.54,31.54,31.48,31.49,91600.0,26.2298,26.2298,26.1799,26.1883,91600.0
2012-10-04 11:25:00,31.49,31.5,31.48,31.48,95400.0,26.1883,26.1966,26.1799,26.1799,95400.0
2012-10-04 11:30:00,31.48,31.5,31.47,31.5,112000.0,26.1799,26.1966,26.1716,26.1966,112000.0
2012-10-04 11:35:00,31.49,31.52,31.49,31.52,191600.0,26.1883,26.2132,26.1883,26.2132,191600.0
2012-10-04 11:40:00,31.52,31.54,31.51,31.53,242800.0,26.2132,26.2298,26.2049,26.2215,242800.0
2012-10-04 11:45:00,31.52,31.54,31.52,31.53,39600.0,26.2132,26.2298,26.2132,26.2215,39600.0
2012-10-04 11:50:00,31.52,31.53,31.5,31.5,45200.0,26.2132,26.2215,26.1966,26.1966,45200.0
2012-10-04 11:55:00,31.5,31.53,31.5,31.52,70600.0,26.1966,26.2215,26.1966,26.2132,70600.0
2012-10-04 12:00:00,31.53,31.53,31.52,31.53,20800.0,26.2215,26.2215,26.2132,26.2215,20800.0
2012-10-04 12:05:00,31.53,31.56,31.53,31.56,110600.0,26.2215,26.2465,26.2215,26.2465,110600.0
2012-10-04 12:10:00,31.56,31.58,31.56,31.57,45200.0,26.2465,26.2631,26.2465,26.2548,45200.0
2012-10-04 12:15:00,31.57,31.59,31.56,31.57,16000.0,26.2548,26.2714,26.2465,26.2548,16000.0
2012-10-04 12:20:00,31.57,31.61,31.57,31.61,153400.0,26.2548,26.2881,26.2548,26.2881,153400.0
2012-10-04 12:25:00,31.61,31.61,31.58,31.58,55200.0,26.2881,26.2881,26.2631,26.2631,55200.0
2012-10-04 12:30:00,31.59,31.6,31.59,31.6,29800.0,26.2714,26.2797,26.2714,26.2797,29800.0
2012-10-04 12:35:00,31.6,31.61,31.59,31.59,19400.0,26.2797,26.2881,26.2714,26.2714,19400.0
2012-10-04 12:40:00,31.59,31.59,31.57,31.57,17000.0,26.2714,26.2714,26.2548,26.2548,17000.0
2012-10-04 12:45:00,31.57,31.58,31.57,31.58,14000.0,26.2548,26.2631,26.2548,26.2631,14000.0
2012-10-04 12:50:00,31.58,31.58,31.57,31.57,24000.0,26.2631,26.2631,26.2548,26.2548,24000.0
2012-10-04 12:55:00,31.57,31.59,31.57,31.59,15800.0,26.2548,26.2714,26.2548,26.2714,15800.0
2012-10-04 13:00:00,31.59,31.6,31.58,31.6,22000.0,26.2714,26.2797,26.2631,26.2797,22000.0
2012-10-04 13:05:00,31.6,31.61,31.6,31.61,39800.0,26.2797,26.2881,26.2797,26.2881,39800.0
2012-10-04 13:10:00,31.61,31.61,31.6,31.61,33000.0,26.2881,26.2881,26.2797,26.2881,33000.0
2012-10-04 13:15:00,31.61,31.64,31.61,31.64,65200.0,26.2881,26.313,26.2881,26.313,65200.0
2012-10-04 13:20:00,31.64,31.65,31.64,31.65,77600.0,26.313,26.3213,26.313,26.3213,77600.0
2012-10-04 13:25:00,31.64,31.67,31.64,31.65,80000.0,26.313,26.338,26.313,26.3213,80000.0
2012-10-04 13:30:00,31.65,31.68,31.65,31.67,25000.0,26.3213,26.3463,26.3213,26.338,25000.0
2012-10-04 13:35:00,31.67,31.69,31.66,31.68,71400.0,26.338,26.3546,26.3296,26.3463,71400.0
2012-10-04 13:40:00,31.68,31.68,31.66,31.67,39400.0,26.3463,26.3463,26.3296,26.338,39400.0
2012-10-04 13:45:00,31.67,31.68,31.67,31.68,61200.0,26.338,26.3463,26.338,26.3463,61200.0
2012-10-04 13:50:00,31.68,31.68,31.67,31.68,177600.0,26.3463,26.3463,26.338,26.3463,177600.0
2012-10-04 13:55:00,31.68,31.73,31.68,31.73,100600.0,26.3463,26.3879,26.3463,26.3879,100600.0
2012-10-04 14:00:00,31.73,31.74,31.67,31.71,469200.0,26.3879,26.3962,26.338,26.3712,469200.0
2012-10-04 14:05:00,31.72,31.72,31.69,31.71,80000.0,26.3795,26.3795,26.3546,26.3712,80000.0
2012-10-04 14:10:00,31.72,31.73,31.7,31.72,112200.0,26.3795,26.3879,26.3629,26.3795,112200.0
2012-10-04 14:15:00,31.72,31.72,31.72,31.72,206400.0,26.3795,26.3795,26.3795,26.3795,206400.0
2012-10-04 14:20:00,31.72,31.72,31.7,31.7,73600.0,26.3795,26.3795,26.3629,26.3629,73600.0
2012-10-04 14:25:00,31.7,31.71,31.69,31.71,59200.0,26.3629,26.3712,26.3546,26.3712,59200.0
2012-10-04 14:30:00,31.71,31.72,31.68,31.69,36000.0,26.3712,26.3795,26.3463,26.3546,36000.0
2012-10-04 14:35:00,31.7,31.72,31.7,31.72,94200.0,26.3629,26.3795,26.3629,26.3795,94200.0
2012-10-04 14:40:00,31.72,31.75,31.72,31.74,88000.0,26.3795,26.4045,26.3795,26.3962,88000.0
2012-10-04 14:45:00,31.75,31.75,31.73,31.74,50400.0,26.4045,26.4045,26.3879,26.3962,50400.0
2012-10-04 14:50:00,31.74,31.75,31.71,31.71,33800.0,26.3962,26.4045,26.3712,26.3712,33800.0
2012-10-04 14:55:00,31.71,31.73,31.71,31.73,53600.0,26.3712,26.3879,26.3712,26.3879,53600.0
2012-10-04 15:00:00,31.73,31.75,31.73,31.74,54600.0,26.3879,26.4045,26.3879,26.3962,54600.0
2012-10-04 15:05:00,31.74,31.75,31.72,31.73,43600.0,26.3962,26.4045,26.3795,26.3879,43600.0
2012-10-04 15:10:00,31.73,31.75,31.73,31.75,37600.0,26.3879,26.4045,26.3879,26.4045,37600.0
2012-10-04 15:15:00,31.75,31.8,31.75,31.79,132000.0,26.4045,26.4461,26.4045,26.4378,132000.0
2012-10-04 15:20:00,31.79,31.79,31.74,31.74,79000.0,26.4378,26.4378,26.3962,26.3962,79000.0
2012-10-04 15:25:00,31.74,31.75,31.74,31.75,80200.0,26.3962,26.4045,26.3962,26.4045,80200.0
2012-10-04 15:30:00,31.75,31.78,31.75,31.78,112000.0,26.4045,26.4294,26.4045,26.4294,112000.0
2012-10-04 15:35:00,31.78,31.8,31.78,31.78,134800.0,26.4294,26.4461,26.4294,26.4294,134800.0
2012-10-04 15:40:00,31.78,31.79,31.77,31.78,131400.0,26.4294,26.4378,26.4211,26.4294,131400.0
2012-10-04 15:45:00,31.78,31.78,31.76,31.78,231000.0,26.4294,26.4294,26.4128,26.4294,231000.0
2012-10-04 15:50:00,31.78,31.78,31.73,31.73,191600.0,26.4294,26.4294,26.3879,26.3879,191600.0
2012-10-04 15:55:00,31.74,31.78,31.73,31.78,371600.0,26.3962,26.4294,26.3879,26.4294,371600.0
2012-10-05 09:30:00,31.96,32.04,31.96,32.04,60000.0,26.5791,26.6457,26.5791,26.6457,60000.0
2012-10-05 09:35:00,32.03,32.06,32.02,32.04,174800.0,26.6373,26.6623,26.629,26.6457,174800.0
2012-10-05 09:40:00,32.03,32.05,31.97,31.98,182000.0,26.6373,26.654,26.5874,26.5958,182000.0
2012-10-05 09:45:00,31.98,32.0,31.95,31.97,219000.0,26.5958,26.6124,26.5708,26.5874,219000.0
2012-10-05 09:50:00,31.98,32.03,31.97,32.02,102400.0,26.5958,26.6373,26.5874,26.629,102400.0
2012-10-05 09:55:00,32.02,32.04,32.01,32.02,46600.0,26.629,26.6457,26.6207,26.629,46600.0
2012-10-05 10:00:00,32.02,32.02,31.99,32.01,55000.0,26.629,26.629,26.6041,26.6207,55000.0
2012-10-05 10:05:00,32.01,32.02,31.99,32.02,120400.0,26.6207,26.629,26.6041,26.629,120400.0
2012-10-05 10:10:00,32.03,32.06,32.03,32.05,24600.0,26.6373,26.6623,26.6373,26.654,24600.0
2012-10-05 10:15:00,32.05,32.11,32.05,32.11,74800.0,26.654,26.7039,26.654,26.7039,74800.0
2012-10-05 10:20:00,32.11,32.14,32.11,32.13,84200.0,26.7039,26.7288,26.7039,26.7205,84200.0
2012-10-05 10:25:00,32.14,32.18,32.14,32.16,117000.0,26.7288,26.7621,26.7288,26.7455,117000.0
2012-10-05 10:30:00,32.16,32.17,32.15,32.17,75000.0,26.7455,26.7538,26.7371,26.7538,75000.0
2012-10-05 10:35:00,32.17,32.17,32.13,32.13,136600.0,26.7538,26.7538,26.7205,26.7205,136600.0
2012-10-05 10:40:00,32.13,32.14,32.1,32.11,112800.0,26.7205,26.7288,26.6956,26.7039,112800.0
2012-10-05 10:45:00,32.12,32.13,32.09,32.09,42400.0,26.7122,26.7205,26.6872,26.6872,42400.0
2012-10-05 10:50:00,32.1,32.1,32.09,32.1,29200.0,26.6956,26.6956,26.6872,26.6956,29200.0
2012-10-05 10:55:00,32.1,32.11,32.1,32.1,44000.0,26.6956,26.7039,26.6956,26.6956,44000.0
2012-10-05 11:00:00,32.1,32.1,32.08,32.08,36400.0,26.6956,26.6956,26.6789,26.6789,36400.0
2012-10-05 11:05:00,32.09,32.09,32.07,32.08,63600.0,26.6872,26.6872,26.6706,26.6789,63600.0
2012-10-05 11:10:00,32.09,32.11,32.09,32.11,128000.0,26.6872,26.7039,26.6872,26.7039,128000.0
2012-10-05 11:15:00,32.1,32.12,32.1,32.12,87400.0,26.6956,26.7122,26.6956,26.7122,87400.0
2012-10-05 11:20:00,32.12,32.12,32.1,32.1,36600.0,26.7122,26.7122,26.6956,26.6956,36600.0
2012-10-05 11:25:00,32.1,32.1,32.08,32.1,18200.0,26.6956,26.6956,26.6789,26.6956,18200.0
2012-10-05 11:30:00,32.1,32.11,32.1,32.1,14000.0,26.6956,26.7039,26.6956,26.6956,14000.0
2012-10-05 11:35:00,32.1,32.1,32.08,32.08,9800.0,26.6956,26.6956,26.6789,26.6789,9800.0
2012-10-05 11:40:00,32.05,32.05,32.01,32.01,7400.0,26.654,26.654,26.6207,26.6207,7400.0
2012-10-05 11:45:00,32.02,32.02,32.02,32.02,181400.0,26.629,26.629,26.629,26.629,181400.0
2012-10-05 11:50:00,32.02,32.02,32.01,32.02,20200.0,26.629,26.629,26.6207,26.629,20200.0
2012-10-05 11:55:00,32.02,32.03,32.02,32.02,15800.0,26.629,26.6373,26.629,26.629,15800.0
2012-10-05 12:00:00,32.02,32.02,32.01,32.02,137800.0,26.629,26.629,26.6207,26.629,137800.0
2012-10-05 12:05:00,32.02,32.02,32.0,32.0,154000.0,26.629,26.629,26.6124,26.6124,154000.0
2012-10-05 12:10:00,32.0,32.05,32.0,32.05,105400.0,26.6124,26.654,26.6124,26.654,105400.0
2012-10-05 12:15:00,32.06,32.09,32.05,32.05,139400.0,26.6623,26.6872,26.654,26.654,139400.0
2012-10-05 12:20:00,32.05,32.07,32.02,32.02,181000.0,26.654,26.6706,26.629,26.629,181000.0
2012-10-05 12:25:00,32.03,32.05,32.03,32.04,19200.0,26.6373,26.654,26.6373,26.6457,19200.0
2012-10-05 12:30:00,32.03,32.06,32.03,32.05,28600.0,26.6373,26.6623,26.6373,26.654,28600.0
2012-10-05 12:35:00,32.06,32.06,32.04,32.04,10600.0,26.6623,26.6623,26.6457,26.6457,10600.0
2012-10-05 12:40:00,32.03,32.07,32.03,32.07,60200.0,26.6373,26.6706,26.6373,26.6706,60200.0
2012-10-05 12:45:00,32.07,32.07,32.02,32.04,25600.0,26.6706,26.6706,26.629,26.6457,25600.0
2012-10-05 12:50:00,32.04,32.05,32.02,32.05,7800.0,26.6457,26.654,26.629,26.654,7800.0
2012-10-05 12:55:00,32.04,32.05,32.04,32.05,9600.0,26.6457,26.654,26.6457,26.654,9600.0
2012-10-05 13:00:00,32.05,32.06,32.05,32.06,9200.0,26.654,26.6623,26.654,26.6623,9200.0
2012-10-05 13:05:00,32.06,32.06,32.05,32.06,7600.0,26.6623,26.6623,26.654,26.6623,7600.0
2012-10-05 13:10:00,32.07,32.07,32.06,32.06,34800.0,26.6706,26.6706,26.6623,26.6623,34800.0
2012-10-05 13:15:00,32.06,32.08,32.06,32.07,13000.0,26.6623,26.6789,26.6623,26.6706,13000.0
2012-10-05 13:20:00,32.07,32.08,32.07,32.07,3800.0,26.6706,26.6789,26.6706,26.6706,3800.0
2012-10-05 13:25:00,32.07,32.07,32.02,32.02,10600.0,26.6706,26.6706,26.629,26.629,10600.0
2012-10-05 13:30:00,32.01,32.02,31.99,32.02,26000.0,26.6207,26.629,26.6041,26.629,26000.0
2012-10-05 13:35:00,32.02,32.04,32.02,32.03,7800.0,26.629,26.6457,26.629,26.6373,7800.0
2012-10-05 13:40:00,32.04,32.04,32.02,32.03,8200.0,26.6457,26.6457,26.629,26.6373,8200.0
2012-10-05 13:45:00,32.02,32.03,31.99,31.99,14400.0,26.629,26.6373,26.6041,26.6041,14400.0
2012-10-05 13:50:00,31.99,32.02,31.99,32.02,5200.0,26.6041,26.629,26.6041,26.629,5200.0
2012-10-05 13:55:00,32.01,32.02,32.0,32.01,10000.0,26.6207,26.629,26.6124,26.6207,10000.0
2012-10-05 14:00:00,32.0,32.01,31.98,31.99,16800.0,26.6124,26.6207,26.5958,26.6041,16800.0
2012-10-05 14:05:00,31.99,32.0,31.98,31.98,17000.0,26.6041,26.6124,26.5958,26.5958,17000.0
2012-10-05 14:10:00,31.99,32.02,31.97,32.02,40600.0,26.6041,26.629,26.5874,26.629,40600.0
2012-10-05 14:15:00,32.01,32.03,32.01,32.03,28800.0,26.6207,26.6373,26.6207,26.6373,28800.0
2012-10-05 14:20:00,32.02,32.02,32.0,32.0,22600.0,26.629,26.629,26.6124,26.6124,22600.0
2012-10-05 14:25:00,31.99,32.01,31.99,32.01,75200.0,26.6041,26.6207,26.6041,26.6207,75200.0
2012-10-05 14:30:00,32.01,32.01,31.98,31.98,13200.0,26.6207,26.6207,26.5958,26.5958,13200.0
2012-10-05 14:35:00,31.98,31.99,31.96,31.97,35400.0,26.5958,26.6041,26.5791,26.5874,35400.0
2012-10-05 14:40:00,31.96,31.97,31.95,31.97,19200.0,26.5791,26.5874,26.5708,26.5874,19200.0
2012-10-05 14:45:00,31.97,31.97,31.95,31.95,27000.0,26.5874,26.5874,26.5708,26.5708,27000.0
2012-10-05 14:50:00,31.95,31.95,31.88,31.88,100000.0,26.5708,26.5708,26.5126,26.5126,100000.0
2012-10-05 14:55:00,31.88,31.89,31.86,31.86,43400.0,26.5126,26.5209,26.496,26.496,43400.0
2012-10-05 15:00:00,31.86,31.87,31.85,31.86,36200.0,26.496,26.5043,26.4877,26.496,36200.0
2012-10-05 15:05:00,31.86,31.86,31.83,31.84,38800.0,26.496,26.496,26.471,26.4793,38800.0
2012-10-05 15:10:00,31.84,31.84,31.8,31.82,88000.0,26.4793,26.4793,26.4461,26.4627,88000.0
2012-10-05 15:15:00,31.82,31.84,31.82,31.84,79600.0,26.4627,26.4793,26.4627,26.4793,79600.0
2012-10-05 15:20:00,31.84,31.86,31.83,31.86,71400.0,26.4793,26.496,26.471,26.496,71400.0
2012-10-05 15:25:00,31.86,31.86,31.83,31.84,28800.0,26.496,26.496,26.471,26.4793,28800.0
2012-10-05 15:30:00,31.84,31.84,31.78,31.78,57600.0,26.4793,26.4793,26.4294,26.4294,57600.0
2012-10-05 15:35:00,31.78,31.78,31.73,31.76,65000.0,26.4294,26.4294,26.3879,26.4128,65000.0
2012-10-05 15:40:00,31.75,31.8,31.75,31.79,150400.0,26.4045,26.4461,26.4045,26.4378,150400.0
2012-10-05 15:45:00,31.79,31.83,31.79,31.83,360800.0,26.4378,26.471,26.4378,26.471,360800.0
2012-10-05 15:50:00,31.83,31.83,31.8,31.81,105000.0,26.471,26.471,26.4461,26.4544,105000.0
2012-10-05 15:55:00,31.81,31.85,31.81,31.83,486200.0,26.4544,26.4877,26.4544,26.471,486200.0
2012-10-08 09:30:00,31.74,31.79,31.72,31.79,23000.0,26.3962,26.4378,26.3795,26.4378,23000.0
2012-10-08 09:35:00,31.79,31.84,31.78,31.84,43800.0,26.4378,26.4793,26.4294,26.4793,43800.0
2012-10-08 09:40:00,31.84,31.92,31.84,31.9,58400.0,26.4793,26.5459,26.4793,26.5292,58400.0
2012-10-08 09:45:00,31.9,31.91,31.86,31.87,40200.0,26.5292,26.5376,26.496,26.5043,40200.0
2012-10-08 09:50:00,31.86,31.91,31.86,31.91,23000.0,26.496,26.5376,26.496,26.5376,23000.0
2012-10-08 09:55:00,31.91,31.99,31.9,31.98,217400.0,26.5376,26.6041,26.5292,26.5958,217400.0
2012-10-08 10:00:00,31.97,32.04,31.96,32.02,136200.0,26.5874,26.6457,26.5791,26.629,136200.0
2012-10-08 10:05:00,32.02,32.03,31.99,32.01,70600.0,26.629,26.6373,26.6041,26.6207,70600.0
2012-10-08 10:10:00,32.02,32.03,32.0,32.03,76400.0,26.629,26.6373,26.6124,26.6373,76400.0
2012-10-08 10:15:00,32.02,32.02,32.0,32.0,45200.0,26.629,26.629,26.6124,26.6124,45200.0
2012-10-08 10:20:00,32.0,32.01,31.98,31.98,114800.0,26.6124,26.6207,26.5958,26.5958,114800.0
2012-10-08 10:25:00,31.98,31.98,31.96,31.97,119000.0,26.5958,26.5958,26.5791,26.5874,119000.0
2012-10-08 10:30:00,31.97,31.97,31.95,31.96,96600.0,26.5874,26.5874,26.5708,26.5791,96600.0
2012-10-08 10:35:00,31.96,31.99,31.96,31.99,66000.0,26.5791,26.6041,26.5791,26.6041,66000.0
2012-10-08 10:40:00,31.99,32.04,31.99,32.03,262000.0,26.6041,26.6457,26.6041,26.6373,262000.0
2012-10-08 10:45:00,32.02,32.02,31.98,32.0,31200.0,26.629,26.629,26.5958,26.6124,31200.0
2012-10-08 10:50:00,32.0,32.05,32.0,32.05,53400.0,26.6124,26.654,26.6124,26.654,53400.0
2012-10-08 10:55:00,32.05,32.05,32.0,32.0,36200.0,26.654,26.654,26.6124,26.6124,36200.0
2012-10-08 11:00:00,32.0,32.02,31.98,32.02,52000.0,26.6124,26.629,26.5958,26.629,52000.0
2012-10-08 11:05:00,32.0,32.0,31.98,31.98,34000.0,26.6124,26.6124,26.5958,26.5958,34000.0
2012-10-08 11:10:00,31.97,31.99,31.96,31.98,29600.0,26.5874,26.6041,26.5791,26.5958,29600.0
2012-10-08 11:15:00,31.98,31.98,31.96,31.96,55200.0,26.5958,26.5958,26.5791,26.5791,55200.0
2012-10-08 11:20:00,31.96,31.97,31.94,31.97,28800.0,26.5791,26.5874,26.5625,26.5874,28800.0
2012-10-08 11:25:00,31.96,31.99,31.96,31.98,16600.0,26.5791,26.6041,26.5791,26.5958,16600.0
2012-10-08 11:30:00,31.98,31.99,31.96,31.96,22200.0,26.5958,26.6041,26.5791,26.5791,22200.0
2012-10-08 11:35:00,31.96,31.97,31.94,31.95,20000.0,26.5791,26.5874,26.5625,26.5708,20000.0
2012-10-08 11:40:00,31.95,31.95,31.93,31.93,22800.0,26.5708,26.5708,26.5542,26.5542,22800.0
2012-10-08 11:45:00,31.93,31.93,31.92,31.92,14000.0,26.5542,26.5542,26.5459,26.5459,14000.0
2012-10-08 11:50:00,31.92,31.93,31.9,31.93,78600.0,26.5459,26.5542,26.5292,26.5542,78600.0
2012-10-08 11:55:00,31.93,31.95,31.93,31.95,33000.0,26.5542,26.5708,26.5542,26.5708,33000.0
2012-10-08 12:00:00,31.95,31.96,31.93,31.93,31000.0,26.5708,26.5791,26.5542,26.5542,31000.0
2012-10-08 12:05:00,31.94,31.97,31.94,31.96,19600.0,26.5625,26.5874,26.5625,26.5791,19600.0
2012-10-08 12:10:00,31.97,32.01,31.97,31.98,55200.0,26.5874,26.6207,26.5874,26.5958,55200.0
2012-10-08 12:15:00,31.98,31.99,31.98,31.98,12800.0,26.5958,26.6041,26.5958,26.5958,12800.0
2012-10-08 12:20:00,31.98,31.98,31.96,31.97,17800.0,26.5958,26.5958,26.5791,26.5874,17800.0
2012-10-08 12:25:00,31.97,31.97,31.95,31.96,7400.0,26.5874,26.5874,26.5708,26.5791,7400.0
2012-10-08 12:30:00,31.97,31.98,31.97,31.97,16200.0,26.5874,26.5958,26.5874,26.5874,16200.0
2012-10-08 12:35:00,31.97,31.98,31.96,31.96,17000.0,26.5874,26.5958,26.5791,26.5791,17000.0
2012-10-08 12:40:00,31.96,31.97,31.96,31.97,10800.0,26.5791,26.5874,26.5791,26.5874,10800.0
2012-10-08 12:45:00,31.97,31.97,31.96,31.96,11200.0,26.5874,26.5874,26.5791,26.5791,11200.0
2012-10-08 12:50:00,31.97,31.98,31.96,31.96,22000.0,26.5874,26.5958,26.5791,26.5791,22000.0
2012-10-08 12:55:00,31.97,31.99,31.96,31.99,19200.0,26.5874,26.6041,26.5791,26.6041,19200.0
2012-10-08 13:00:00,31.99,32.02,31.98,31.99,31400.0,26.6041,26.629,26.5958,26.6041,31400.0
2012-10-08 13:05:00,31.98,31.98,31.96,31.97,31200.0,26.5958,26.5958,26.5791,26.5874,31200.0
2012-10-08 13:10:00,31.97,31.99,31.97,31.99,85200.0,26.5874,26.6041,26.5874,26.6041,85200.0
2012-10-08 13:15:00,31.99,32.01,31.99,32.01,23600.0,26.6041,26.6207,26.6041,26.6207,23600.0
2012-10-08 13:20:00,32.01,32.01,32.0,32.0,16800.0,26.6207,26.6207,26.6124,26.6124,16800.0
2012-10-08 13:25:00,32.0,32.01,32.0,32.01,14400.0,26.6124,26.6207,26.6124,26.6207,14400.0
2012-10-08 13:30:00,32.01,32.04,32.01,32.04,29000.0,26.6207,26.6457,26.6207,26.6457,29000.0
2012-10-08 13:35:00,32.04,32.04,32.0,32.0,92200.0,26.6457,26.6457,26.6124,26.6124,92200.0
2012-10-08 13:40:00,32.0,32.01,31.97,31.98,151800.0,26.6124,26.6207,26.5874,26.5958,151800.0
2012-10-08 13:45:00,31.98,31.99,31.97,31.97,21400.0,26.5958,26.6041,26.5874,26.5874,21400.0
2012-10-08 13:50:00,31.97,31.99,31.97,31.99,14000.0,26.5874,26.6041,26.5874,26.6041,14000.0
2012-10-08 13:55:00,31.99,31.99,31.98,31.99,18600.0,26.6041,26.6041,26.5958,26.6041,18600.0
2012-10-08 14:00:00,31.98,32.0,31.98,32.0,15000.0,26.5958,26.6124,26.5958,26.6124,15000.0
2012-10-08 14:05:00,32.0,32.0,31.98,32.0,34000.0,26.6124,26.6124,26.5958,26.6124,34000.0
2012-10-08 14:10:00,32.0,32.0,31.98,31.99,23000.0,26.6124,26.6124,26.5958,26.6041,23000.0
2012-10-08 14:15:00,31.98,32.0,31.98,32.0,21400.0,26.5958,26.6124,26.5958,26.6124,21400.0
2012-10-08 14:20:00,32.01,32.01,31.98,31.98,27600.0,26.6207,26.6207,26.5958,26.5958,27600.0
2012-10-08 14:25:00,31.98,32.0,31.98,31.99,28600.0,26.5958,26.6124,26.5958,26.6041,28600.0
2012-10-08 14:30:00,31.98,31.99,31.96,31.97,35600.0,26.5958,26.6041,26.5791,26.5874,35600.0
2012-10-08 14:35:00,31.98,31.98,31.97,31.97,150400.0,26.5958,26.5958,26.5874,26.5874,150400.0
2012-10-08 14:40:00,31.97,31.97,31.96,31.97,18200.0,26.5874,26.5874,26.5791,26.5874,18200.0
2012-10-08 14:45:00,31.96,31.97,31.95,31.96,148400.0,26.5791,26.5874,26.5708,26.5791,148400.0
2012-10-08 14:50:00,31.96,31.96,31.94,31.95,113600.0,26.5791,26.5791,26.5625,26.5708,113600.0
2012-10-08 14:55:00,31.95,31.96,31.94,31.96,114800.0,26.5708,26.5791,26.5625,26.5791,114800.0
2012-10-08 15:00:00,31.96,32.02,31.96,32.02,128400.0,26.5791,26.629,26.5791,26.629,128400.0
2012-10-08 15:05:00,32.02,32.02,32.0,32.0,30200.0,26.629,26.629,26.6124,26.6124,30200.0
2012-10-08 15:10:00,32.0,32.01,31.99,32.01,24200.0,26.6124,26.6207,26.6041,26.6207,24200.0
2012-10-08 15:15:00,32.01,32.05,32.01,32.02,54600.0,26.6207,26.654,26.6207,26.629,54600.0
2012-10-08 15:20:00,32.02,32.04,32.02,32.02,32000.0,26.629,26.6457,26.629,26.629,32000.0
2012-10-08 15:25:00,32.02,32.03,32.02,32.03,58800.0,26.629,26.6373,26.629,26.6373,58800.0
2012-10-08 15:30:00,32.02,32.05,32.02,32.03,53400.0,26.629,26.654,26.629,26.6373,53400.0
2012-10-08 15:35:00,32.02,32.04,32.02,32.02,31200.0,26.629,26.6457,26.629,26.629,31200.0
2012-10-08 15:40:00,32.02,32.02,32.0,32.02,63200.0,26.629,26.629,26.6124,26.629,63200.0
2012-10-08 15:45:00,32.01,32.02,32.0,32.01,155400.0,26.6207,26.629,26.6124,26.6207,155400.0
2012-10-08 15:50:00,32.02,32.02,32.0,32.02,183600.0,26.629,26.629,26.6124,26.629,183600.0
2012-10-08 15:55:00,32.02,32.02,32.0,32.01,329200.0,26.629,26.629,26.6124,26.6207,329200.0
2012-10-09 09:30:00,32.0,32.0,31.9,31.97,36400.0,26.6124,26.6124,26.5292,26.5874,36400.0
2012-10-09 09:35:00,31.96,31.98,31.96,31.97,31200.0,26.5791,26.5958,26.5791,26.5874,31200.0
2012-10-09 09:40:00,31.98,32.02,31.97,32.01,179000.0,26.5958,26.629,26.5874,26.6207,179000.0
2012-10-09 09:45:00,32.0,32.01,31.91,31.91,68800.0,26.6124,26.6207,26.5376,26.5376,68800.0
2012-10-09 09:50:00,31.91,31.94,31.91,31.92,53200.0,26.5376,26.5625,26.5376,26.5459,53200.0
2012-10-09 09:55:00,31.92,31.93,31.91,31.91,149800.0,26.5459,26.5542,26.5376,26.5376,149800.0
2012-10-09 10:00:00,31.91,31.99,31.91,31.96,77000.0,26.5376,26.6041,26.5376,26.5791,77000.0
2012-10-09 10:05:00,31.95,31.97,31.94,31.96,202800.0,26.5708,26.5874,26.5625,26.5791,202800.0
2012-10-09 10:10:00,31.97,31.97,31.95,31.95,90600.0,26.5874,26.5874,26.5708,26.5708,90600.0
2012-10-09 10:15:00,31.95,32.0,31.95,31.96,242000.0,26.5708,26.6124,26.5708,26.5791,242000.0
2012-10-09 10:20:00,31.96,31.97,31.93,31.94,72400.0,26.5791,26.5874,26.5542,26.5625,72400.0
2012-10-09 10:25:00,31.94,31.95,31.85,31.85,261800.0,26.5625,26.5708,26.4877,26.4877,261800.0
2012-10-09 10:30:00,31.85,31.89,31.85,31.87,280800.0,26.4877,26.5209,26.4877,26.5043,280800.0
2012-10-09 10:35:00,31.86,31.87,31.8,31.8,87600.0,26.496,26.5043,26.4461,26.4461,87600.0
2012-10-09 10:40:00,31.81,31.83,31.76,31.78,119600.0,26.4544,26.471,26.4128,26.4294,119600.0
2012-10-09 10:45:00,31.78,31.79,31.67,31.67,183400.0,26.4294,26.4378,26.338,26.338,183400.0
2012-10-09 10:50:00,31.67,31.68,31.64,31.66,174400.0,26.338,26.3463,26.313,26.3296,174400.0
2012-10-09 10:55:00,31.66,31.66,31.6,31.61,338800.0,26.3296,26.3296,26.2797,26.2881,338800.0
2012-10-09 11:00:00,31.61,31.63,31.57,31.61,77800.0,26.2881,26.3047,26.2548,26.2881,77800.0
2012-10-09 11:05:00,31.62,31.66,31.62,31.65,65800.0,26.2964,26.3296,26.2964,26.3213,65800.0
2012-10-09 11:10:00,31.65,31.65,31.62,31.63,34000.0,26.3213,26.3213,26.2964,26.3047,34000.0
2012-10-09 11:15:00,31.63,31.63,31.58,31.59,39800.0,26.3047,26.3047,26.2631,26.2714,39800.0
2012-10-09 11:20:00,31.59,31.65,31.59,31.64,43200.0,26.2714,26.3213,26.2714,26.313,43200.0
2012-10-09 11:25:00,31.63,31.66,31.61,31.61,26800.0,26.3047,26.3296,26.2881,26.2881,26800.0
2012-10-09 11:30:00,31.6,31.64,31.58,31.64,66600.0,26.2797,26.313,26.2631,26.313,66600.0
2012-10-09 11:35:00,31.64,31.66,31.64,31.65,38000.0,26.313,26.3296,26.313,26.3213,38000.0
2012-10-09 11:40:00,31.64,31.64,31.6,31.62,84400.0,26.313,26.313,26.2797,26.2964,84400.0
2012-10-09 11:45:00,31.62,31.62,31.57,31.61,71000.0,26.2964,26.2964,26.2548,26.2881,71000.0
2012-10-09 11:50:00,31.59,31.61,31.59,31.61,14000.0,26.2714,26.2881,26.2714,26.2881,14000.0
2012-10-09 11:55:00,31.6,31.61,31.59,31.61,33800.0,26.2797,26.2881,26.2714,26.2881,33800.0
2012-10-09 12:00:00,31.61,31.63,31.61,31.61,43600.0,26.2881,26.3047,26.2881,26.2881,43600.0
2012-10-09 12:05:00,31.61,31.61,31.6,31.61,56400.0,26.2881,26.2881,26.2797,26.2881,56400.0
2012-10-09 12:10:00,31.6,31.63,31.58,31.63,85600.0,26.2797,26.3047,26.2631,26.3047,85600.0
2012-10-09 12:15:00,31.62,31.65,31.62,31.63,21000.0,26.2964,26.3213,26.2964,26.3047,21000.0
2012-10-09 12:20:00,31.63,31.63,31.58,31.58,53000.0,26.3047,26.3047,26.2631,26.2631,53000.0
2012-10-09 12:25:00,31.58,31.61,31.58,31.6,25200.0,26.2631,26.2881,26.2631,26.2797,25200.0
2012-10-09 12:30:00,31.6,31.6,31.58,31.58,24400.0,26.2797,26.2797,26.2631,26.2631,24400.0
2012-10-09 12:35:00,31.58,31.6,31.57,31.59,64200.0,26.2631,26.2797,26.2548,26.2714,64200.0
2012-10-09 12:40:00,31.58,31.6,31.57,31.59,42800.0,26.2631,26.2797,26.2548,26.2714,42800.0
2012-10-09 12:45:00,31.58,31.58,31.54,31.55,59800.0,26.2631,26.2631,26.2298,26.2382,59800.0
2012-10-09 12:50:00,31.54,31.55,31.53,31.54,19000.0,26.2298,26.2382,26.2215,26.2298,19000.0
2012-10-09 12:55:00,31.53,31.53,31.52,31.52,31800.0,26.2215,26.2215,26.2132,26.2132,31800.0
2012-10-09 13:00:00,31.53,31.58,31.52,31.56,34800.0,26.2215,26.2631,26.2132,26.2465,34800.0
2012-10-09 13:05:00,31.56,31.57,31.55,31.56,43800.0,26.2465,26.2548,26.2382,26.2465,43800.0
2012-10-09 13:10:00,31.55,31.57,31.55,31.57,31600.0,26.2382,26.2548,26.2382,26.2548,31600.0
2012-10-09 13:15:00,31.57,31.58,31.55,31.57,32000.0,26.2548,26.2631,26.2382,26.2548,32000.0
2012-10-09 13:20:00,31.56,31.56,31.53,31.56,45600.0,26.2465,26.2465,26.2215,26.2465,45600.0
2012-10-09 13:25:00,31.56,31.58,31.56,31.56,24600.0,26.2465,26.2631,26.2465,26.2465,24600.0
2012-10-09 13:30:00,31.57,31.58,31.55,31.55,146800.0,26.2548,26.2631,26.2382,26.2382,146800.0
2012-10-09 13:35:00,31.56,31.58,31.55,31.56,55400.0,26.2465,26.2631,26.2382,26.2465,55400.0
2012-10-09 13:40:00,31.56,31.56,31.55,31.56,29400.0,26.2465,26.2465,26.2382,26.2465,29400.0
2012-10-09 13:45:00,31.56,31.56,31.54,31.54,86600.0,26.2465,26.2465,26.2298,26.2298,86600.0
2012-10-09 13:50:00,31.55,31.58,31.54,31.55,61200.0,26.2382,26.2631,26.2298,26.2382,61200.0
2012-10-09 13:55:00,31.56,31.57,31.54,31.54,26800.0,26.2465,26.2548,26.2298,26.2298,26800.0
2012-10-09 14:00:00,31.54,31.56,31.54,31.56,28000.0,26.2298,26.2465,26.2298,26.2465,28000.0
2012-10-09 14:05:00,31.56,31.57,31.54,31.56,72200.0,26.2465,26.2548,26.2298,26.2465,72200.0
2012-10-09 14:10:00,31.56,31.57,31.54,31.55,168400.0,26.2465,26.2548,26.2298,26.2382,168400.0
2012-10-09 14:15:00,31.54,31.58,31.54,31.58,23000.0,26.2298,26.2631,26.2298,26.2631,23000.0
2012-10-09 14:20:00,31.58,31.59,31.56,31.56,98400.0,26.2631,26.2714,26.2465,26.2465,98400.0
2012-10-09 14:25:00,31.56,31.57,31.54,31.54,156600.0,26.2465,26.2548,26.2298,26.2298,156600.0
2012-10-09 14:30:00,31.54,31.56,31.54,31.55,49000.0,26.2298,26.2465,26.2298,26.2382,49000.0
2012-10-09 14:35:00,31.55,31.58,31.55,31.55,23800.0,26.2382,26.2631,26.2382,26.2382,23800.0
2012-10-09 14:40:00,31.55,31.57,31.51,31.56,98200.0,26.2382,26.2548,26.2049,26.2465,98200.0
2012-10-09 14:45:00,31.57,31.59,31.56,31.57,43600.0,26.2548,26.2714,26.2465,26.2548,43600.0
2012-10-09 14:50:00,31.56,31.59,31.55,31.57,32800.0,26.2465,26.2714,26.2382,26.2548,32800.0
2012-10-09 14:55:00,31.58,31.58,31.56,31.58,39200.0,26.2631,26.2631,26.2465,26.2631,39200.0
2012-10-09 15:00:00,31.58,31.6,31.57,31.58,37200.0,26.2631,26.2797,26.2548,26.2631,37200.0
2012-10-09 15:05:00,31.58,31.58,31.56,31.57,17000.0,26.2631,26.2631,26.2465,26.2548,17000.0
2012-10-09 15:10:00,31.57,31.58,31.54,31.55,64400.0,26.2548,26.2631,26.2298,26.2382,64400.0
2012-10-09 15:15:00,31.56,31.57,31.53,31.54,38000.0,26.2465,26.2548,26.2215,26.2298,38000.0
2012-10-09 15:20:00,31.53,31.54,31.51,31.53,56000.0,26.2215,26.2298,26.2049,26.2215,56000.0
2012-10-09 15:25:00,31.52,31.53,31.51,31.53,74400.0,26.2132,26.2215,26.2049,26.2215,74400.0
2012-10-09 15:30:00,31.53,31.54,31.49,31.51,91400.0,26.2215,26.2298,26.1883,26.2049,91400.0
2012-10-09 15:35:00,31.51,31.54,31.51,31.51,103200.0,26.2049,26.2298,26.2049,26.2049,103200.0
2012-10-09 15:40:00,31.52,31.55,31.5,31.5,97000.0,26.2132,26.2382,26.1966,26.1966,97000.0
2012-10-09 15:45:00,31.5,31.51,31.48,31.48,303600.0,26.1966,26.2049,26.1799,26.1799,303600.0
2012-10-09 15:50:00,31.48,31.49,31.43,31.43,469200.0,26.1799,26.1883,26.1384,26.1384,469200.0
2012-10-09 15:55:00,31.43,31.47,31.43,31.47,397000.0,26.1384,26.1716,26.1384,26.1716,397000.0
2012-10-10 09:30:00,31.5,31.58,31.5,31.57,22600.0,26.1966,26.2631,26.1966,26.2548,22600.0
2012-10-10 09:35:00,31.58,31.59,31.52,31.54,179000.0,26.2631,26.2714,26.2132,26.2298,179000.0
2012-10-10 09:40:00,31.53,31.53,31.47,31.5,64800.0,26.2215,26.2215,26.1716,26.1966,64800.0
2012-10-10 09:45:00,31.5,31.53,31.48,31.5,53200.0,26.1966,26.2215,26.1799,26.1966,53200.0
2012-10-10 09:50:00,31.5,31.54,31.43,31.43,271600.0,26.1966,26.2298,26.1384,26.1384,271600.0
2012-10-10 09:55:00,31.43,31.46,31.42,31.46,104000.0,26.1384,26.1633,26.13,26.1633,104000.0
2012-10-10 10:00:00,31.46,31.53,31.46,31.48,109000.0,26.1633,26.2215,26.1633,26.1799,109000.0
2012-10-10 10:05:00,31.49,31.5,31.44,31.48,160000.0,26.1883,26.1966,26.1467,26.1799,160000.0
2012-10-10 10:10:00,31.47,31.51,31.45,31.46,113000.0,26.1716,26.2049,26.155,26.1633,113000.0
2012-10-10 10:15:00,31.46,31.49,31.45,31.46,117200.0,26.1633,26.1883,26.155,26.1633,117200.0
2012-10-10 10:20:00,31.46,31.5,31.45,31.48,67000.0,26.1633,26.1966,26.155,26.1799,67000.0
2012-10-10 10:25:00,31.48,31.54,31.48,31.53,261800.0,26.1799,26.2298,26.1799,26.2215,261800.0
2012-10-10 10:30:00,31.53,31.56,31.53,31.56,422600.0,26.2215,26.2465,26.2215,26.2465,422600.0
2012-10-10 10:35:00,31.55,31.56,31.54,31.55,66600.0,26.2382,26.2465,26.2298,26.2382,66600.0
2012-10-10 10:40:00,31.56,31.56,31.52,31.52,32200.0,26.2465,26.2465,26.2132,26.2132,32200.0
2012-10-10 10:45:00,31.52,31.55,31.52,31.55,33000.0,26.2132,26.2382,26.2132,26.2382,33000.0
2012-10-10 10:50:00,31.54,31.58,31.54,31.58,161200.0,26.2298,26.2631,26.2298,26.2631,161200.0
2012-10-10 10:55:00,31.58,31.61,31.56,31.56,175000.0,26.2631,26.2881,26.2465,26.2465,175000.0
2012-10-10 11:00:00,31.56,31.57,31.53,31.55,46200.0,26.2465,26.2548,26.2215,26.2382,46200.0
2012-10-10 11:05:00,31.55,31.59,31.55,31.59,19800.0,26.2382,26.2714,26.2382,26.2714,19800.0
2012-10-10 11:10:00,31.58,31.58,31.56,31.57,27400.0,26.2631,26.2631,26.2465,26.2548,27400.0
2012-10-10 11:15:00,31.57,31.57,31.54,31.54,56000.0,26.2548,26.2548,26.2298,26.2298,56000.0
2012-10-10 11:20:00,31.54,31.56,31.54,31.55,56800.0,26.2298,26.2465,26.2298,26.2382,56800.0
2012-10-10 11:25:00,31.56,31.58,31.55,31.57,30400.0,26.2465,26.2631,26.2382,26.2548,30400.0
2012-10-10 11:30:00,31.57,31.58,31.55,31.55,24200.0,26.2548,26.2631,26.2382,26.2382,24200.0
2012-10-10 11:35:00,31.55,31.55,31.52,31.53,28400.0,26.2382,26.2382,26.2132,26.2215,28400.0
2012-10-10 11:40:00,31.53,31.58,31.52,31.57,36200.0,26.2215,26.2631,26.2132,26.2548,36200.0
2012-10-10 11:45:00,31.57,31.57,31.55,31.56,39600.0,26.2548,26.2548,26.2382,26.2465,39600.0
2012-10-10 11:50:00,31.55,31.56,31.5,31.52,165000.0,26.2382,26.2465,26.1966,26.2132,165000.0
2012-10-10 11:55:00,31.53,31.56,31.52,31.53,54600.0,26.2215,26.2465,26.2132,26.2215,54600.0
2012-10-10 12:00:00,31.53,31.56,31.52,31.55,34200.0,26.2215,26.2465,26.2132,26.2382,34200.0
2012-10-10 12:05:00,31.55,31.55,31.53,31.55,18600.0,26.2382,26.2382,26.2215,26.2382,18600.0
2012-10-10 12:10:00,31.55,31.57,31.54,31.55,48000.0,26.2382,26.2548,26.2298,26.2382,48000.0
2012-10-10 12:15:00,31.55,31.56,31.49,31.49,49800.0,26.2382,26.2465,26.1883,26.1883,49800.0
2012-10-10 12:20:00,31.49,31.53,31.47,31.52,49600.0,26.1883,26.2215,26.1716,26.2132,49600.0
2012-10-10 12:25:00,31.51,31.55,31.51,31.54,25200.0,26.2049,26.2382,26.2049,26.2298,25200.0
2012-10-10 12:30:00,31.54,31.54,31.51,31.52,21000.0,26.2298,26.2298,26.2049,26.2132,21000.0
2012-10-10 12:35:00,31.52,31.52,31.45,31.47,64200.0,26.2132,26.2132,26.155,26.1716,64200.0
2012-10-10 12:40:00,31.47,31.47,31.45,31.45,28000.0,26.1716,26.1716,26.155,26.155,28000.0
2012-10-10 12:45:00,31.45,31.46,31.41,31.41,612000.0,26.155,26.1633,26.1217,26.1217,612000.0
2012-10-10 12:50:00,31.41,31.42,31.38,31.39,157200.0,26.1217,26.13,26.0968,26.1051,157200.0
2012-10-10 12:55:00,31.39,31.39,31.34,31.34,185400.0,26.1051,26.1051,26.0635,26.0635,185400.0
2012-10-10 13:00:00,31.34,31.36,31.34,31.36,161400.0,26.0635,26.0802,26.0635,26.0802,161400.0
2012-10-10 13:05:00,31.36,31.39,31.35,31.38,31400.0,26.0802,26.1051,26.0718,26.0968,31400.0
2012-10-10 13:10:00,31.38,31.4,31.38,31.38,17400.0,26.0968,26.1134,26.0968,26.0968,17400.0
2012-10-10 13:15:00,31.39,31.4,31.38,31.39,49600.0,26.1051,26.1134,26.0968,26.1051,49600.0
2012-10-10 13:20:00,31.39,31.41,31.39,31.4,17600.0,26.1051,26.1217,26.1051,26.1134,17600.0
2012-10-10 13:25:00,31.4,31.42,31.4,31.4,98400.0,26.1134,26.13,26.1134,26.1134,98400.0
2012-10-10 13:30:00,31.4,31.42,31.38,31.41,111400.0,26.1134,26.13,26.0968,26.1217,111400.0
2012-10-10 13:35:00,31.41,31.42,31.38,31.4,144400.0,26.1217,26.13,26.0968,26.1134,144400.0
2012-10-10 13:40:00,31.4,31.4,31.36,31.38,60200.0,26.1134,26.1134,26.0802,26.0968,60200.0
2012-10-10 13:45:00,31.37,31.37,31.34,31.36,100800.0,26.0885,26.0885,26.0635,26.0802,100800.0
2012-10-10 13:50:00,31.35,31.35,31.33,31.34,29200.0,26.0718,26.0718,26.0552,26.0635,29200.0
2012-10-10 13:55:00,31.34,31.36,31.33,31.35,33000.0,26.0635,26.0802,26.0552,26.0718,33000.0
2012-10-10 14:00:00,31.36,31.42,31.36,31.4,134400.0,26.0802,26.13,26.0802,26.1134,134400.0
2012-10-10 14:05:00,31.4,31.42,31.4,31.42,77000.0,26.1134,26.13,26.1134,26.13,77000.0
2012-10-10 14:10:00,31.42,31.43,31.39,31.4,83000.0,26.13,26.1384,26.1051,26.1134,83000.0
2012-10-10 14:15:00,31.4,31.42,31.4,31.42,80000.0,26.1134,26.13,26.1134,26.13,80000.0
2012-10-10 14:20:00,31.42,31.43,31.4,31.4,47400.0,26.13,26.1384,26.1134,26.1134,47400.0
2012-10-10 14:25:00,31.4,31.41,31.4,31.4,23400.0,26.1134,26.1217,26.1134,26.1134,23400.0
2012-10-10 14:30:00,31.4,31.41,31.4,31.4,33800.0,26.1134,26.1217,26.1134,26.1134,33800.0
2012-10-10 14:35:00,31.4,31.4,31.35,31.36,79600.0,26.1134,26.1134,26.0718,26.0802,79600.0
2012-10-10 14:40:00,31.35,31.35,31.32,31.34,88800.0,26.0718,26.0718,26.0469,26.0635,88800.0
2012-10-10 14:45:00,31.34,31.34,31.3,31.32,73800.0,26.0635,26.0635,26.0303,26.0469,73800.0
2012-10-10 14:50:00,31.32,31.35,31.32,31.35,33000.0,26.0469,26.0718,26.0469,26.0718,33000.0
2012-10-10 14:55:00,31.34,31.35,31.34,31.34,39600.0,26.0635,26.0718,26.0635,26.0635,39600.0
2012-10-10 15:00:00,31.34,31.34,31.31,31.34,79000.0,26.0635,26.0635,26.0386,26.0635,79000.0
2012-10-10 15:05:00,31.34,31.36,31.31,31.36,158400.0,26.0635,26.0802,26.0386,26.0802,158400.0
2012-10-10 15:10:00,31.36,31.37,31.33,31.36,62600.0,26.0802,26.0885,26.0552,26.0802,62600.0
2012-10-10 15:15:00,31.35,31.35,31.31,31.32,57000.0,26.0718,26.0718,26.0386,26.0469,57000.0
2012-10-10 15:20:00,31.32,31.32,31.29,31.3,36200.0,26.0469,26.0469,26.0219,26.0303,36200.0
2012-10-10 15:25:00,31.3,31.34,31.3,31.32,41800.0,26.0303,26.0635,26.0303,26.0469,41800.0
2012-10-10 15:30:00,31.31,31.34,31.3,31.32,104200.0,26.0386,26.0635,26.0303,26.0469,104200.0
2012-10-10 15:35:00,31.32,31.33,31.3,31.33,107200.0,26.0469,26.0552,26.0303,26.0552,107200.0
2012-10-10 15:40:00,31.32,31.34,31.32,31.34,91800.0,26.0469,26.0635,26.0469,26.0635,91800.0
2012-10-10 15:45:00,31.34,31.34,31.32,31.32,106200.0,26.0635,26.0635,26.0469,26.0469,106200.0
2012-10-10 15:50:00,31.32,31.33,31.29,31.31,215600.0,26.0469,26.0552,26.0219,26.0386,215600.0
2012-10-10 15:55:00,31.31,31.33,31.29,31.32,484600.0,26.0386,26.0552,26.0219,26.0469,484600.0
2012-10-11 09:30:00,31.63,31.63,31.56,31.59,120800.0,26.3047,26.3047,26.2465,26.2714,120800.0
2012-10-11 09:35:00,31.59,31.67,31.58,31.66,338000.0,26.2714,26.338,26.2631,26.3296,338000.0
2012-10-11 09:40:00,31.66,31.66,31.63,31.63,117600.0,26.3296,26.3296,26.3047,26.3047,117600.0
2012-10-11 09:45:00,31.63,31.64,31.61,31.61,233400.0,26.3047,26.313,26.2881,26.2881,233400.0
2012-10-11 09:50:00,31.62,31.63,31.59,31.59,51400.0,26.2964,26.3047,26.2714,26.2714,51400.0
2012-10-11 09:55:00,31.59,31.65,31.59,31.61,167200.0,26.2714,26.3213,26.2714,26.2881,167200.0
2012-10-11 10:00:00,31.62,31.68,31.62,31.65,132200.0,26.2964,26.3463,26.2964,26.3213,132200.0
2012-10-11 10:05:00,31.66,31.68,31.65,31.68,44200.0,26.3296,26.3463,26.3213,26.3463,44200.0
2012-10-11 10:10:00,31.68,31.69,31.67,31.68,70600.0,26.3463,26.3546,26.338,26.3463,70600.0
2012-10-11 10:15:00,31.68,31.71,31.68,31.7,190200.0,26.3463,26.3712,26.3463,26.3629,190200.0
2012-10-11 10:20:00,31.7,31.75,31.7,31.74,186200.0,26.3629,26.4045,26.3629,26.3962,186200.0
2012-10-11 10:25:00,31.75,31.75,31.71,31.72,79400.0,26.4045,26.4045,26.3712,26.3795,79400.0
2012-10-11 10:30:00,31.73,31.74,31.71,31.71,54400.0,26.3879,26.3962,26.3712,26.3712,54400.0
2012-10-11 10:35:00,31.71,31.72,31.68,31.69,51800.0,26.3712,26.3795,26.3463,26.3546,51800.0
2012-10-11 10:40:00,31.7,31.75,31.7,31.73,118600.0,26.3629,26.4045,26.3629,26.3879,118600.0
2012-10-11 10:45:00,31.74,31.75,31.72,31.72,35200.0,26.3962,26.4045,26.3795,26.3795,35200.0
2012-10-11 10:50:00,31.72,31.74,31.72,31.72,99200.0,26.3795,26.3962,26.3795,26.3795,99200.0
2012-10-11 10:55:00,31.72,31.73,31.69,31.72,60000.0,26.3795,26.3879,26.3546,26.3795,60000.0
2012-10-11 11:00:00,31.72,31.72,31.69,31.69,174600.0,26.3795,26.3795,26.3546,26.3546,174600.0
2012-10-11 11:05:00,31.69,31.7,31.66,31.67,52800.0,26.3546,26.3629,26.3296,26.338,52800.0
2012-10-11 11:10:00,31.67,31.68,31.66,31.68,40600.0,26.338,26.3463,26.3296,26.3463,40600.0
2012-10-11 11:15:00,31.67,31.68,31.61,31.61,65800.0,26.338,26.3463,26.2881,26.2881,65800.0
2012-10-11 11:20:00,31.61,31.64,31.61,31.62,43200.0,26.2881,26.313,26.2881,26.2964,43200.0
2012-10-11 11:25:00,31.62,31.66,31.62,31.65,50400.0,26.2964,26.3296,26.2964,26.3213,50400.0
2012-10-11 11:30:00,31.65,31.65,31.61,31.63,28200.0,26.3213,26.3213,26.2881,26.3047,28200.0
2012-10-11 11:35:00,31.63,31.64,31.61,31.61,77800.0,26.3047,26.313,26.2881,26.2881,77800.0
2012-10-11 11:40:00,31.61,31.62,31.58,31.59,115800.0,26.2881,26.2964,26.2631,26.2714,115800.0
2012-10-11 11:45:00,31.59,31.61,31.58,31.61,50000.0,26.2714,26.2881,26.2631,26.2881,50000.0
2012-10-11 11:50:00,31.61,31.61,31.53,31.53,26800.0,26.2881,26.2881,26.2215,26.2215,26800.0
2012-10-11 11:55:00,31.53,31.53,31.46,31.47,255600.0,26.2215,26.2215,26.1633,26.1716,255600.0
2012-10-11 12:00:00,31.47,31.51,31.46,31.49,151600.0,26.1716,26.2049,26.1633,26.1883,151600.0
2012-10-11 12:05:00,31.49,31.49,31.47,31.48,75200.0,26.1883,26.1883,26.1716,26.1799,75200.0
2012-10-11 12:10:00,31.49,31.5,31.47,31.5,35600.0,26.1883,26.1966,26.1716,26.1966,35600.0
2012-10-11 12:15:00,31.5,31.5,31.45,31.46,41000.0,26.1966,26.1966,26.155,26.1633,41000.0
2012-10-11 12:20:00,31.46,31.46,31.41,31.41,43000.0,26.1633,26.1633,26.1217,26.1217,43000.0
2012-10-11 12:25:00,31.41,31.42,31.39,31.41,254600.0,26.1217,26.13,26.1051,26.1217,254600.0
2012-10-11 12:30:00,31.41,31.44,31.4,31.43,43000.0,26.1217,26.1467,26.1134,26.1384,43000.0
2012-10-11 12:35:00,31.42,31.43,31.42,31.43,41200.0,26.13,26.1384,26.13,26.1384,41200.0
2012-10-11 12:40:00,31.43,31.43,31.39,31.4,26800.0,26.1384,26.1384,26.1051,26.1134,26800.0
2012-10-11 12:45:00,31.39,31.47,31.39,31.46,71600.0,26.1051,26.1716,26.1051,26.1633,71600.0
2012-10-11 12:50:00,31.46,31.47,31.45,31.46,25600.0,26.1633,26.1716,26.155,26.1633,25600.0
2012-10-11 12:55:00,31.46,31.46,31.42,31.42,37000.0,26.1633,26.1633,26.13,26.13,37000.0
2012-10-11 13:00:00,31.41,31.45,31.39,31.45,43000.0,26.1217,26.155,26.1051,26.155,43000.0
2012-10-11 13:05:00,31.44,31.45,31.43,31.43,32400.0,26.1467,26.155,26.1384,26.1384,32400.0
2012-10-11 13:10:00,31.43,31.43,31.41,31.42,34200.0,26.1384,26.1384,26.1217,26.13,34200.0
2012-10-11 13:15:00,31.42,31.42,31.4,31.42,40200.0,26.13,26.13,26.1134,26.13,40200.0
2012-10-11 13:20:00,31.41,31.41,31.39,31.39,29800.0,26.1217,26.1217,26.1051,26.1051,29800.0
2012-10-11 13:25:00,31.39,31.4,31.39,31.39,74000.0,26.1051,26.1134,26.1051,26.1051,74000.0
2012-10-11 13:30:00,31.39,31.39,31.35,31.36,98200.0,26.1051,26.1051,26.0718,26.0802,98200.0
2012-10-11 13:35:00,31.36,31.36,31.35,31.36,49800.0,26.0802,26.0802,26.0718,26.0802,49800.0
2012-10-11 13:40:00,31.35,31.36,31.31,31.31,115800.0,26.0718,26.0802,26.0386,26.0386,115800.0
2012-10-11 13:45:00,31.31,31.33,31.3,31.31,63200.0,26.0386,26.0552,26.0303,26.0386,63200.0
2012-10-11 13:50:00,31.31,31.32,31.28,31.3,84200.0,26.0386,26.0469,26.0136,26.0303,84200.0
2012-10-11 13:55:00,31.3,31.32,31.3,31.31,46800.0,26.0303,26.0469,26.0303,26.0386,46800.0
2012-10-11 14:00:00,31.31,31.35,31.31,31.34,57400.0,26.0386,26.0718,26.0386,26.0635,57400.0
2012-10-11 14:05:00,31.34,31.35,31.33,31.33,67800.0,26.0635,26.0718,26.0552,26.0552,67800.0
2012-10-11 14:10:00,31.32,31.4,31.32,31.37,95000.0,26.0469,26.1134,26.0469,26.0885,95000.0
2012-10-11 14:15:00,31.37,31.38,31.35,31.36,40600.0,26.0885,26.0968,26.0718,26.0802,40600.0
2012-10-11 14:20:00,31.36,31.36,31.35,31.36,73800.0,26.0802,26.0802,26.0718,26.0802,73800.0
2012-10-11 14:25:00,31.36,31.4,31.36,31.4,85800.0,26.0802,26.1134,26.0802,26.1134,85800.0
2012-10-11 14:30:00,31.39,31.41,31.39,31.39,69800.0,26.1051,26.1217,26.1051,26.1051,69800.0
2012-10-11 14:35:00,31.4,31.4,31.39,31.4,38800.0,26.1134,26.1134,26.1051,26.1134,38800.0
2012-10-11 14:40:00,31.4,31.4,31.36,31.39,77200.0,26.1134,26.1134,26.0802,26.1051,77200.0
2012-10-11 14:45:00,31.39,31.39,31.36,31.38,117600.0,26.1051,26.1051,26.0802,26.0968,117600.0
2012-10-11 14:50:00,31.38,31.41,31.38,31.39,175800.0,26.0968,26.1217,26.0968,26.1051,175800.0
2012-10-11 14:55:00,31.39,31.41,31.38,31.4,50400.0,26.1051,26.1217,26.0968,26.1134,50400.0
2012-10-11 15:00:00,31.4,31.41,31.39,31.4,98200.0,26.1134,26.1217,26.1051,26.1134,98200.0
2012-10-11 15:05:00,31.4,31.4,31.36,31.37,78000.0,26.1134,26.1134,26.0802,26.0885,78000.0
2012-10-11 15:10:00,31.38,31.45,31.38,31.43,92600.0,26.0968,26.155,26.0968,26.1384,92600.0
2012-10-11 15:15:00,31.43,31.45,31.42,31.43,194600.0,26.1384,26.155,26.13,26.1384,194600.0
2012-10-11 15:20:00,31.43,31.45,31.42,31.45,196000.0,26.1384,26.155,26.13,26.155,196000.0
2012-10-11 15:25:00,31.45,31.46,31.44,31.46,90200.0,26.155,26.1633,26.1467,26.1633,90200.0
2012-10-11 15:30:00,31.46,31.46,31.41,31.41,74600.0,26.1633,26.1633,26.1217,26.1217,74600.0
2012-10-11 15:35:00,31.41,31.42,31.38,31.38,82000.0,26.1217,26.13,26.0968,26.0968,82000.0
2012-10-11 15:40:00,31.38,31.41,31.38,31.4,117400.0,26.0968,26.1217,26.0968,26.1134,117400.0
2012-10-11 15:45:00,31.4,31.4,31.36,31.37,131400.0,26.1134,26.1134,26.0802,26.0885,131400.0
2012-10-11 15:50:00,31.38,31.39,31.35,31.36,347000.0,26.0968,26.1051,26.0718,26.0802,347000.0
2012-10-11 15:55:00,31.36,31.36,31.32,31.32,811000.0,26.0802,26.0802,26.0469,26.0469,811000.0
2012-10-12 09:30:00,31.3,31.35,31.3,31.34,51400.0,26.0303,26.0718,26.0303,26.0635,51400.0
2012-10-12 09:35:00,31.35,31.36,31.34,31.34,115600.0,26.0718,26.0802,26.0635,26.0635,115600.0
2012-10-12 09:40:00,31.34,31.34,31.28,31.28,10800.0,26.0635,26.0635,26.0136,26.0136,10800.0
2012-10-12 09:45:00,31.27,31.28,31.25,31.27,60800.0,26.0053,26.0136,25.9887,26.0053,60800.0
2012-10-12 09:50:00,31.26,31.3,31.24,31.29,38400.0,25.997,26.0303,25.9804,26.0219,38400.0
2012-10-12 09:55:00,31.29,31.37,31.28,31.36,279800.0,26.0219,26.0885,26.0136,26.0802,279800.0
2012-10-12 10:00:00,31.36,31.42,31.36,31.38,132200.0,26.0802,26.13,26.0802,26.0968,132200.0
2012-10-12 10:05:00,31.38,31.38,31.31,31.32,74800.0,26.0968,26.0968,26.0386,26.0469,74800.0
2012-10-12 10:10:00,31.31,31.34,31.28,31.33,110000.0,26.0386,26.0635,26.0136,26.0552,110000.0
2012-10-12 10:15:00,31.34,31.35,31.27,31.27,57400.0,26.0635,26.0718,26.0053,26.0053,57400.0
2012-10-12 10:20:00,31.26,31.28,31.25,31.27,26400.0,25.997,26.0136,25.9887,26.0053,26400.0
2012-10-12 10:25:00,31.26,31.26,31.2,31.21,71000.0,25.997,25.997,25.9471,25.9554,71000.0
2012-10-12 10:30:00,31.23,31.23,31.2,31.22,61600.0,25.972,25.972,25.9471,25.9637,61600.0
2012-10-12 10:35:00,31.22,31.26,31.21,31.25,127400.0,25.9637,25.997,25.9554,25.9887,127400.0
2012-10-12 10:40:00,31.25,31.28,31.25,31.25,56800.0,25.9887,26.0136,25.9887,25.9887,56800.0
2012-10-12 10:45:00,31.25,31.25,31.18,31.22,92800.0,25.9887,25.9887,25.9305,25.9637,92800.0
2012-10-12 10:50:00,31.22,31.23,31.19,31.22,81600.0,25.9637,25.972,25.9388,25.9637,81600.0
2012-10-12 10:55:00,31.22,31.24,31.22,31.23,29600.0,25.9637,25.9804,25.9637,25.972,29600.0
2012-10-12 11:00:00,31.22,31.23,31.18,31.2,31400.0,25.9637,25.972,25.9305,25.9471,31400.0
2012-10-12 11:05:00,31.19,31.22,31.19,31.2,85000.0,25.9388,25.9637,25.9388,25.9471,85000.0
2012-10-12 11:10:00,31.21,31.21,31.15,31.15,35200.0,25.9554,25.9554,25.9055,25.9055,35200.0
2012-10-12 11:15:00,31.15,31.18,31.15,31.17,46600.0,25.9055,25.9305,25.9055,25.9221,46600.0
2012-10-12 11:20:00,31.18,31.21,31.17,31.19,71000.0,25.9305,25.9554,25.9221,25.9388,71000.0
2012-10-12 11:25:00,31.18,31.21,31.17,31.18,38400.0,25.9305,25.9554,25.9221,25.9305,38400.0
2012-10-12 11:30:00,31.17,31.17,31.1,31.12,76200.0,25.9221,25.9221,25.8639,25.8806,76200.0
2012-10-12 11:35:00,31.12,31.13,31.1,31.11,40600.0,25.8806,25.8889,25.8639,25.8722,40600.0
2012-10-12 11:40:00,31.11,31.11,31.05,31.08,96800.0,25.8722,25.8722,25.8223,25.8473,96800.0
2012-10-12 11:45:00,31.09,31.11,31.08,31.09,42800.0,25.8556,25.8722,25.8473,25.8556,42800.0
2012-10-12 11:50:00,31.08,31.1,31.07,31.1,35400.0,25.8473,25.8639,25.839,25.8639,35400.0
2012-10-12 11:55:00,31.09,31.1,31.07,31.1,44000.0,25.8556,25.8639,25.839,25.8639,44000.0
2012-10-12 12:00:00,31.1,31.15,31.09,31.15,154200.0,25.8639,25.9055,25.8556,25.9055,154200.0
2012-10-12 12:05:00,31.15,31.16,31.13,31.15,31200.0,25.9055,25.9138,25.8889,25.9055,31200.0
2012-10-12 12:10:00,31.15,31.16,31.14,31.14,8200.0,25.9055,25.9138,25.8972,25.8972,8200.0
2012-10-12 12:15:00,31.15,31.15,31.13,31.13,44400.0,25.9055,25.9055,25.8889,25.8889,44400.0
2012-10-12 12:20:00,31.14,31.15,31.11,31.13,104000.0,25.8972,25.9055,25.8722,25.8889,104000.0
2012-10-12 12:25:00,31.13,31.14,31.12,31.12,28600.0,25.8889,25.8972,25.8806,25.8806,28600.0
2012-10-12 12:30:00,31.13,31.16,31.12,31.16,29200.0,25.8889,25.9138,25.8806,25.9138,29200.0
2012-10-12 12:35:00,31.15,31.17,31.14,31.15,28800.0,25.9055,25.9221,25.8972,25.9055,28800.0
2012-10-12 12:40:00,31.15,31.15,31.13,31.14,11400.0,25.9055,25.9055,25.8889,25.8972,11400.0
2012-10-12 12:45:00,31.13,31.13,31.09,31.1,55800.0,25.8889,25.8889,25.8556,25.8639,55800.0
2012-10-12 12:50:00,31.1,31.11,31.08,31.11,60400.0,25.8639,25.8722,25.8473,25.8722,60400.0
2012-10-12 12:55:00,31.1,31.14,31.1,31.14,100000.0,25.8639,25.8972,25.8639,25.8972,100000.0
2012-10-12 13:00:00,31.13,31.14,31.12,31.13,321800.0,25.8889,25.8972,25.8806,25.8889,321800.0
2012-10-12 13:05:00,31.13,31.14,31.11,31.11,22000.0,25.8889,25.8972,25.8722,25.8722,22000.0
2012-10-12 13:10:00,31.11,31.11,31.09,31.1,10600.0,25.8722,25.8722,25.8556,25.8639,10600.0
2012-10-12 13:15:00,31.1,31.12,31.09,31.11,23200.0,25.8639,25.8806,25.8556,25.8722,23200.0
2012-10-12 13:20:00,31.11,31.11,31.1,31.11,14400.0,25.8722,25.8722,25.8639,25.8722,14400.0
2012-10-12 13:25:00,31.11,31.11,31.1,31.1,7800.0,25.8722,25.8722,25.8639,25.8639,7800.0
2012-10-12 13:30:00,31.1,31.11,31.09,31.09,13200.0,25.8639,25.8722,25.8556,25.8556,13200.0
2012-10-12 13:35:00,31.1,31.11,31.07,31.11,34600.0,25.8639,25.8722,25.839,25.8722,34600.0
2012-10-12 13:40:00,31.1,31.11,31.06,31.06,37600.0,25.8639,25.8722,25.8307,25.8307,37600.0
2012-10-12 13:45:00,31.06,31.08,31.05,31.07,20600.0,25.8307,25.8473,25.8223,25.839,20600.0
2012-10-12 13:50:00,31.07,31.11,31.07,31.1,81400.0,25.839,25.8722,25.839,25.8639,81400.0
2012-10-12 13:55:00,31.1,31.14,31.1,31.13,52000.0,25.8639,25.8972,25.8639,25.8889,52000.0
2012-10-12 14:00:00,31.14,31.14,31.11,31.14,51800.0,25.8972,25.8972,25.8722,25.8972,51800.0
2012-10-12 14:05:00,31.13,31.14,31.09,31.11,51400.0,25.8889,25.8972,25.8556,25.8722,51400.0
2012-10-12 14:10:00,31.1,31.11,31.09,31.1,57400.0,25.8639,25.8722,25.8556,25.8639,57400.0
2012-10-12 14:15:00,31.1,31.11,31.1,31.11,22400.0,25.8639,25.8722,25.8639,25.8722,22400.0
2012-10-12 14:20:00,31.11,31.15,31.1,31.13,92600.0,25.8722,25.9055,25.8639,25.8889,92600.0
2012-10-12 14:25:00,31.13,31.15,31.13,31.15,43600.0,25.8889,25.9055,25.8889,25.9055,43600.0
2012-10-12 14:30:00,31.15,31.16,31.13,31.15,29800.0,25.9055,25.9138,25.8889,25.9055,29800.0
2012-10-12 14:35:00,31.15,31.18,31.15,31.18,133800.0,25.9055,25.9305,25.9055,25.9305,133800.0
2012-10-12 14:40:00,31.18,31.18,31.15,31.17,46800.0,25.9305,25.9305,25.9055,25.9221,46800.0
2012-10-12 14:45:00,31.17,31.17,31.15,31.17,35400.0,25.9221,25.9221,25.9055,25.9221,35400.0
2012-10-12 14:50:00,31.16,31.23,31.16,31.21,160600.0,25.9138,25.972,25.9138,25.9554,160600.0
2012-10-12 14:55:00,31.2,31.2,31.18,31.19,22400.0,25.9471,25.9471,25.9305,25.9388,22400.0
2012-10-12 15:00:00,31.19,31.19,31.15,31.15,20200.0,25.9388,25.9388,25.9055,25.9055,20200.0
2012-10-12 15:05:00,31.14,31.17,31.13,31.15,46200.0,25.8972,25.9221,25.8889,25.9055,46200.0
2012-10-12 15:10:00,31.15,31.17,31.15,31.16,16800.0,25.9055,25.9221,25.9055,25.9138,16800.0
2012-10-12 15:15:00,31.17,31.18,31.16,31.17,53600.0,25.9221,25.9305,25.9138,25.9221,53600.0
2012-10-12 15:20:00,31.17,31.17,31.14,31.14,54400.0,25.9221,25.9221,25.8972,25.8972,54400.0
2012-10-12 15:25:00,31.14,31.16,31.14,31.15,45600.0,25.8972,25.9138,25.8972,25.9055,45600.0
2012-10-12 15:30:00,31.16,31.17,31.13,31.15,104400.0,25.9138,25.9221,25.8889,25.9055,104400.0
2012-10-12 15:35:00,31.15,31.15,31.13,31.14,100800.0,25.9055,25.9055,25.8889,25.8972,100800.0
2012-10-12 15:40:00,31.15,31.15,31.13,31.15,98800.0,25.9055,25.9055,25.8889,25.9055,98800.0
2012-10-12 15:45:00,31.15,31.17,31.11,31.13,147000.0,25.9055,25.9221,25.8722,25.8889,147000.0
2012-10-12 15:50:00,31.12,31.16,31.12,31.16,124800.0,25.8806,25.9138,25.8806,25.9138,124800.0
2012-10-12 15:55:00,31.16,31.17,31.14,31.15,428400.0,25.9138,25.9221,25.8972,25.9055,428400.0
2012-10-15 09:30:00,31.17,31.28,31.17,31.28,64600.0,25.9221,26.0136,25.9221,26.0136,64600.0
2012-10-15 09:35:00,31.29,31.29,31.21,31.21,47600.0,26.0219,26.0219,25.9554,25.9554,47600.0
2012-10-15 09:40:00,31.21,31.22,31.13,31.14,25600.0,25.9554,25.9637,25.8889,25.8972,25600.0
2012-10-15 09:45:00,31.13,31.13,31.05,31.07,159600.0,25.8889,25.8889,25.8223,25.839,159600.0
2012-10-15 09:50:00,31.06,31.09,31.03,31.03,201400.0,25.8307,25.8556,25.8057,25.8057,201400.0
2012-10-15 09:55:00,31.03,31.05,30.99,31.0,126800.0,25.8057,25.8223,25.7724,25.7808,126800.0
2012-10-15 10:00:00,31.02,31.07,31.02,31.07,14600.0,25.7974,25.839,25.7974,25.839,14600.0
2012-10-15 10:05:00,31.06,31.07,31.0,31.02,83800.0,25.8307,25.839,25.7808,25.7974,83800.0
2012-10-15 10:10:00,31.02,31.03,30.95,30.97,85000.0,25.7974,25.8057,25.7392,25.7558,85000.0
2012-10-15 10:15:00,30.97,31.02,30.95,31.0,56600.0,25.7558,25.7974,25.7392,25.7808,56600.0
2012-10-15 10:20:00,31.0,31.02,30.98,31.0,31800.0,25.7808,25.7974,25.7641,25.7808,31800.0
2012-10-15 10:25:00,31.0,31.02,30.93,30.94,84400.0,25.7808,25.7974,25.7225,25.7309,84400.0
2012-10-15 10:30:00,30.94,30.99,30.93,30.98,112200.0,25.7309,25.7724,25.7225,25.7641,112200.0
2012-10-15 10:35:00,30.98,30.99,30.97,30.98,35200.0,25.7641,25.7724,25.7558,25.7641,35200.0
2012-10-15 10:40:00,30.98,31.0,30.98,30.99,66200.0,25.7641,25.7808,25.7641,25.7724,66200.0
2012-10-15 10:45:00,31.0,31.02,30.99,30.99,118000.0,25.7808,25.7974,25.7724,25.7724,118000.0
2012-10-15 10:50:00,31.0,31.0,30.96,30.97,90600.0,25.7808,25.7808,25.7475,25.7558,90600.0
2012-10-15 10:55:00,30.97,30.99,30.96,30.99,48000.0,25.7558,25.7724,25.7475,25.7724,48000.0
2012-10-15 11:00:00,30.99,30.99,30.98,30.98,22800.0,25.7724,25.7724,25.7641,25.7641,22800.0
2012-10-15 11:05:00,30.98,31.07,30.98,31.06,253200.0,25.7641,25.839,25.7641,25.8307,253200.0
2012-10-15 11:10:00,31.07,31.09,31.06,31.08,88000.0,25.839,25.8556,25.8307,25.8473,88000.0
2012-10-15 11:15:00,31.08,31.08,31.03,31.04,19200.0,25.8473,25.8473,25.8057,25.814,19200.0
2012-10-15 11:20:00,31.04,31.08,31.04,31.07,86000.0,25.814,25.8473,25.814,25.839,86000.0
2012-10-15 11:25:00,31.07,31.11,31.06,31.09,111800.0,25.839,25.8722,25.8307,25.8556,111800.0
2012-10-15 11:30:00,31.1,31.11,31.1,31.11,17200.0,25.8639,25.8722,25.8639,25.8722,17200.0
2012-10-15 11:35:00,31.11,31.16,31.11,31.15,174000.0,25.8722,25.9138,25.8722,25.9055,174000.0
2012-10-15 11:40:00,31.16,31.19,31.16,31.16,94000.0,25.9138,25.9388,25.9138,25.9138,94000.0
2012-10-15 11:45:00,31.16,31.18,31.16,31.17,27000.0,25.9138,25.9305,25.9138,25.9221,27000.0
2012-10-15 11:50:00,31.17,31.18,31.12,31.12,38200.0,25.9221,25.9305,25.8806,25.8806,38200.0
2012-10-15 11:55:00,31.12,31.14,31.12,31.13,11000.0,25.8806,25.8972,25.8806,25.8889,11000.0
2012-10-15 12:00:00,31.13,31.13,31.1,31.13,49000.0,25.8889,25.8889,25.8639,25.8889,49000.0
2012-10-15 12:05:00,31.12,31.13,31.1,31.13,22600.0,25.8806,25.8889,25.8639,25.8889,22600.0
2012-10-15 12:10:00,31.12,31.13,31.09,31.1,14800.0,25.8806,25.8889,25.8556,25.8639,14800.0
2012-10-15 12:15:00,31.11,31.12,31.11,31.12,14800.0,25.8722,25.8806,25.8722,25.8806,14800.0
2012-10-15 12:20:00,31.11,31.14,31.11,31.13,25000.0,25.8722,25.8972,25.8722,25.8889,25000.0
2012-10-15 12:25:00,31.13,31.18,31.13,31.18,67000.0,25.8889,25.9305,25.8889,25.9305,67000.0
2012-10-15 12:30:00,31.18,31.18,31.16,31.17,42600.0,25.9305,25.9305,25.9138,25.9221,42600.0
2012-10-15 12:35:00,31.16,31.23,31.16,31.23,211000.0,25.9138,25.972,25.9138,25.972,211000.0
2012-10-15 12:40:00,31.23,31.24,31.22,31.22,80800.0,25.972,25.9804,25.9637,25.9637,80800.0
2012-10-15 12:45:00,31.21,31.22,31.21,31.21,35800.0,25.9554,25.9637,25.9554,25.9554,35800.0
2012-10-15 12:50:00,31.21,31.22,31.17,31.18,32400.0,25.9554,25.9637,25.9221,25.9305,32400.0
2012-10-15 12:55:00,31.18,31.18,31.18,31.18,15600.0,25.9305,25.9305,25.9305,25.9305,15600.0
2012-10-15 13:00:00,31.18,31.21,31.18,31.2,15600.0,25.9305,25.9554,25.9305,25.9471,15600.0
2012-10-15 13:05:00,31.21,31.22,31.21,31.21,23200.0,25.9554,25.9637,25.9554,25.9554,23200.0
2012-10-15 13:10:00,31.22,31.24,31.21,31.21,48400.0,25.9637,25.9804,25.9554,25.9554,48400.0
2012-10-15 13:15:00,31.21,31.22,31.21,31.22,43800.0,25.9554,25.9637,25.9554,25.9637,43800.0
2012-10-15 13:20:00,31.23,31.25,31.22,31.24,108200.0,25.972,25.9887,25.9637,25.9804,108200.0
2012-10-15 13:25:00,31.24,31.25,31.23,31.25,89000.0,25.9804,25.9887,25.972,25.9887,89000.0
2012-10-15 13:30:00,31.25,31.27,31.25,31.25,49200.0,25.9887,26.0053,25.9887,25.9887,49200.0
2012-10-15 13:35:00,31.25,31.25,31.24,31.24,33800.0,25.9887,25.9887,25.9804,25.9804,33800.0
2012-10-15 13:40:00,31.24,31.26,31.24,31.26,30400.0,25.9804,25.997,25.9804,25.997,30400.0
2012-10-15 13:45:00,31.27,31.31,31.27,31.3,109800.0,26.0053,26.0386,26.0053,26.0303,109800.0
2012-10-15 13:50:00,31.3,31.3,31.27,31.28,20400.0,26.0303,26.0303,26.0053,26.0136,20400.0
2012-10-15 13:55:00,31.27,31.27,31.24,31.25,27000.0,26.0053,26.0053,25.9804,25.9887,27000.0
2012-10-15 14:00:00,31.25,31.25,31.24,31.25,8600.0,25.9887,25.9887,25.9804,25.9887,8600.0
2012-10-15 14:05:00,31.25,31.27,31.24,31.24,22000.0,25.9887,26.0053,25.9804,25.9804,22000.0
2012-10-15 14:10:00,31.24,31.25,31.24,31.24,19000.0,25.9804,25.9887,25.9804,25.9804,19000.0
2012-10-15 14:15:00,31.24,31.24,31.23,31.23,24600.0,25.9804,25.9804,25.972,25.972,24600.0
2012-10-15 14:20:00,31.23,31.26,31.23,31.26,60600.0,25.972,25.997,25.972,25.997,60600.0
2012-10-15 14:25:00,31.25,31.27,31.24,31.24,43600.0,25.9887,26.0053,25.9804,25.9804,43600.0
2012-10-15 14:30:00,31.24,31.24,31.21,31.22,53200.0,25.9804,25.9804,25.9554,25.9637,53200.0
2012-10-15 14:35:00,31.22,31.23,31.19,31.2,95800.0,25.9637,25.972,25.9388,25.9471,95800.0
2012-10-15 14:40:00,31.2,31.2,31.16,31.17,150200.0,25.9471,25.9471,25.9138,25.9221,150200.0
2012-10-15 14:45:00,31.16,31.18,31.15,31.17,101400.0,25.9138,25.9305,25.9055,25.9221,101400.0
2012-10-15 14:50:00,31.17,31.2,31.17,31.18,39600.0,25.9221,25.9471,25.9221,25.9305,39600.0
2012-10-15 14:55:00,31.18,31.2,31.18,31.19,59800.0,25.9305,25.9471,25.9305,25.9388,59800.0
2012-10-15 15:00:00,31.19,31.22,31.19,31.2,60800.0,25.9388,25.9637,25.9388,25.9471,60800.0
2012-10-15 15:05:00,31.19,31.2,31.19,31.19,26000.0,25.9388,25.9471,25.9388,25.9388,26000.0
2012-10-15 15:10:00,31.19,31.24,31.18,31.18,47400.0,25.9388,25.9804,25.9305,25.9305,47400.0
2012-10-15 15:15:00,31.18,31.23,31.18,31.23,45600.0,25.9305,25.972,25.9305,25.972,45600.0
2012-10-15 15:20:00,31.22,31.23,31.21,31.23,58000.0,25.9637,25.972,25.9554,25.972,58000.0
2012-10-15 15:25:00,31.23,31.23,31.19,31.21,150800.0,25.972,25.972,25.9388,25.9554,150800.0
2012-10-15 15:30:00,31.21,31.23,31.2,31.22,103800.0,25.9554,25.972,25.9471,25.9637,103800.0
2012-10-15 15:35:00,31.22,31.23,31.22,31.22,96600.0,25.9637,25.972,25.9637,25.9637,96600.0
2012-10-15 15:40:00,31.22,31.24,31.22,31.24,111000.0,25.9637,25.9804,25.9637,25.9804,111000.0
2012-10-15 15:45:00,31.24,31.27,31.24,31.26,211000.0,25.9804,26.0053,25.9804,25.997,211000.0
2012-10-15 15:50:00,31.27,31.29,31.27,31.29,180600.0,26.0053,26.0219,26.0053,26.0219,180600.0
2012-10-15 15:55:00,31.29,31.3,31.26,31.27,657400.0,26.0219,26.0303,25.997,26.0053,657400.0
2012-10-16 09:30:00,31.44,31.45,31.41,31.41,16800.0,26.1467,26.155,26.1217,26.1217,16800.0
2012-10-16 09:35:00,31.4,31.43,31.39,31.39,82400.0,26.1134,26.1384,26.1051,26.1051,82400.0
2012-10-16 09:40:00,31.39,31.41,31.35,31.4,64800.0,26.1051,26.1217,26.0718,26.1134,64800.0
2012-10-16 09:45:00,31.4,31.42,31.39,31.41,82200.0,26.1134,26.13,26.1051,26.1217,82200.0
2012-10-16 09:50:00,31.42,31.47,31.42,31.47,208200.0,26.13,26.1716,26.13,26.1716,208200.0
2012-10-16 09:55:00,31.47,31.53,31.46,31.51,147600.0,26.1716,26.2215,26.1633,26.2049,147600.0
2012-10-16 10:00:00,31.5,31.52,31.5,31.52,263800.0,26.1966,26.2132,26.1966,26.2132,263800.0
2012-10-16 10:05:00,31.52,31.55,31.52,31.53,284600.0,26.2132,26.2382,26.2132,26.2215,284600.0
2012-10-16 10:10:00,31.53,31.55,31.51,31.51,60400.0,26.2215,26.2382,26.2049,26.2049,60400.0
2012-10-16 10:15:00,31.52,31.54,31.52,31.53,70000.0,26.2132,26.2298,26.2132,26.2215,70000.0
2012-10-16 10:20:00,31.53,31.53,31.5,31.5,164400.0,26.2215,26.2215,26.1966,26.1966,164400.0
2012-10-16 10:25:00,31.51,31.51,31.48,31.5,47600.0,26.2049,26.2049,26.1799,26.1966,47600.0
2012-10-16 10:30:00,31.51,31.54,31.5,31.54,19200.0,26.2049,26.2298,26.1966,26.2298,19200.0
2012-10-16 10:35:00,31.54,31.54,31.52,31.52,11600.0,26.2298,26.2298,26.2132,26.2132,11600.0
2012-10-16 10:40:00,31.52,31.53,31.5,31.5,29000.0,26.2132,26.2215,26.1966,26.1966,29000.0
2012-10-16 10:45:00,31.5,31.5,31.48,31.49,14600.0,26.1966,26.1966,26.1799,26.1883,14600.0
2012-10-16 10:50:00,31.49,31.49,31.43,31.45,28200.0,26.1883,26.1883,26.1384,26.155,28200.0
2012-10-16 10:55:00,31.45,31.48,31.45,31.48,22000.0,26.155,26.1799,26.155,26.1799,22000.0
2012-10-16 11:00:00,31.48,31.48,31.46,31.46,9600.0,26.1799,26.1799,26.1633,26.1633,9600.0
2012-10-16 11:05:00,31.46,31.48,31.46,31.47,73000.0,26.1633,26.1799,26.1633,26.1716,73000.0
2012-10-16 11:10:00,31.48,31.49,31.48,31.48,14600.0,26.1799,26.1883,26.1799,26.1799,14600.0
2012-10-16 11:15:00,31.48,31.49,31.48,31.49,14200.0,26.1799,26.1883,26.1799,26.1883,14200.0
2012-10-16 11:20:00,31.49,31.53,31.49,31.53,66800.0,26.1883,26.2215,26.1883,26.2215,66800.0
2012-10-16 11:25:00,31.53,31.55,31.53,31.55,115400.0,26.2215,26.2382,26.2215,26.2382,115400.0
2012-10-16 11:30:00,31.55,31.58,31.55,31.56,31000.0,26.2382,26.2631,26.2382,26.2465,31000.0
2012-10-16 11:35:00,31.55,31.57,31.55,31.57,44200.0,26.2382,26.2548,26.2382,26.2548,44200.0
2012-10-16 11:40:00,31.57,31.58,31.56,31.56,45000.0,26.2548,26.2631,26.2465,26.2465,45000.0
2012-10-16 11:45:00,31.57,31.58,31.57,31.58,37400.0,26.2548,26.2631,26.2548,26.2631,37400.0
2012-10-16 11:50:00,31.58,31.59,31.57,31.58,9800.0,26.2631,26.2714,26.2548,26.2631,9800.0
2012-10-16 11:55:00,31.58,31.6,31.58,31.59,66200.0,26.2631,26.2797,26.2631,26.2714,66200.0
2012-10-16 12:00:00,31.59,31.61,31.58,31.59,63400.0,26.2714,26.2881,26.2631,26.2714,63400.0
2012-10-16 12:05:00,31.6,31.63,31.6,31.61,9000.0,26.2797,26.3047,26.2797,26.2881,9000.0
2012-10-16 12:10:00,31.62,31.62,31.6,31.6,18000.0,26.2964,26.2964,26.2797,26.2797,18000.0
2012-10-16 12:15:00,31.59,31.59,31.57,31.57,11200.0,26.2714,26.2714,26.2548,26.2548,11200.0
2012-10-16 12:20:00,31.57,31.57,31.56,31.56,10200.0,26.2548,26.2548,26.2465,26.2465,10200.0
2012-10-16 12:25:00,31.56,31.56,31.55,31.56,10200.0,26.2465,26.2465,26.2382,26.2465,10200.0
2012-10-16 12:30:00,31.56,31.59,31.56,31.57,32000.0,26.2465,26.2714,26.2465,26.2548,32000.0
2012-10-16 12:35:00,31.56,31.56,31.55,31.55,62200.0,26.2465,26.2465,26.2382,26.2382,62200.0
2012-10-16 12:40:00,31.56,31.58,31.56,31.58,6200.0,26.2465,26.2631,26.2465,26.2631,6200.0
2012-10-16 12:45:00,31.58,31.58,31.56,31.56,12000.0,26.2631,26.2631,26.2465,26.2465,12000.0
2012-10-16 12:50:00,31.56,31.57,31.56,31.56,4400.0,26.2465,26.2548,26.2465,26.2465,4400.0
2012-10-16 12:55:00,31.56,31.56,31.54,31.54,3400.0,26.2465,26.2465,26.2298,26.2298,3400.0
2012-10-16 13:00:00,31.54,31.54,31.54,31.54,1600.0,26.2298,26.2298,26.2298,26.2298,1600.0
2012-10-16 13:05:00,31.55,31.56,31.55,31.55,26800.0,26.2382,26.2465,26.2382,26.2382,26800.0
2012-10-16 13:10:00,31.55,31.55,31.53,31.54,38400.0,26.2382,26.2382,26.2215,26.2298,38400.0
2012-10-16 13:15:00,31.54,31.54,31.53,31.54,4800.0,26.2298,26.2298,26.2215,26.2298,4800.0
2012-10-16 13:20:00,31.54,31.55,31.53,31.55,9600.0,26.2298,26.2382,26.2215,26.2382,9600.0
2012-10-16 13:25:00,31.55,31.56,31.55,31.55,8000.0,26.2382,26.2465,26.2382,26.2382,8000.0
2012-10-16 13:30:00,31.55,31.56,31.55,31.55,9800.0,26.2382,26.2465,26.2382,26.2382,9800.0
2012-10-16 13:35:00,31.56,31.57,31.55,31.57,7800.0,26.2465,26.2548,26.2382,26.2548,7800.0
2012-10-16 13:40:00,31.56,31.56,31.53,31.53,268600.0,26.2465,26.2465,26.2215,26.2215,268600.0
2012-10-16 13:45:00,31.53,31.53,31.48,31.48,504400.0,26.2215,26.2215,26.1799,26.1799,504400.0
2012-10-16 13:50:00,31.48,31.5,31.47,31.5,79400.0,26.1799,26.1966,26.1716,26.1966,79400.0
2012-10-16 13:55:00,31.5,31.5,31.49,31.5,133600.0,26.1966,26.1966,26.1883,26.1966,133600.0
2012-10-16 14:00:00,31.5,31.51,31.49,31.5,182600.0,26.1966,26.2049,26.1883,26.1966,182600.0
2012-10-16 14:05:00,31.5,31.5,31.48,31.48,30000.0,26.1966,26.1966,26.1799,26.1799,30000.0
2012-10-16 14:10:00,31.48,31.48,31.46,31.47,46200.0,26.1799,26.1799,26.1633,26.1716,46200.0
2012-10-16 14:15:00,31.47,31.48,31.47,31.47,9200.0,26.1716,26.1799,26.1716,26.1716,9200.0
2012-10-16 14:20:00,31.48,31.51,31.48,31.5,155400.0,26.1799,26.2049,26.1799,26.1966,155400.0
2012-10-16 14:25:00,31.5,31.52,31.5,31.51,19600.0,26.1966,26.2132,26.1966,26.2049,19600.0
2012-10-16 14:30:00,31.52,31.52,31.5,31.5,22200.0,26.2132,26.2132,26.1966,26.1966,22200.0
2012-10-16 14:35:00,31.5,31.52,31.5,31.51,16200.0,26.1966,26.2132,26.1966,26.2049,16200.0
2012-10-16 14:40:00,31.5,31.52,31.5,31.51,14200.0,26.1966,26.2132,26.1966,26.2049,14200.0
2012-10-16 14:45:00,31.51,31.52,31.5,31.52,12600.0,26.2049,26.2132,26.1966,26.2132,12600.0
2012-10-16 14:50:00,31.51,31.52,31.5,31.5,22400.0,26.2049,26.2132,26.1966,26.1966,22400.0
2012-10-16 14:55:00,31.5,31.51,31.5,31.5,11200.0,26.1966,26.2049,26.1966,26.1966,11200.0
2012-10-16 15:00:00,31.5,31.52,31.49,31.49,27600.0,26.1966,26.2132,26.1883,26.1883,27600.0
2012-10-16 15:05:00,31.49,31.5,31.49,31.5,19800.0,26.1883,26.1966,26.1883,26.1966,19800.0
2012-10-16 15:10:00,31.5,31.51,31.5,31.5,20400.0,26.1966,26.2049,26.1966,26.1966,20400.0
2012-10-16 15:15:00,31.5,31.53,31.5,31.51,56800.0,26.1966,26.2215,26.1966,26.2049,56800.0
2012-10-16 15:20:00,31.51,31.51,31.49,31.5,42600.0,26.2049,26.2049,26.1883,26.1966,42600.0
2012-10-16 15:25:00,31.49,31.52,31.49,31.52,32800.0,26.1883,26.2132,26.1883,26.2132,32800.0
2012-10-16 15:30:00,31.52,31.55,31.51,31.53,111000.0,26.2132,26.2382,26.2049,26.2215,111000.0
2012-10-16 15:35:00,31.54,31.56,31.52,31.55,92200.0,26.2298,26.2465,26.2132,26.2382,92200.0
2012-10-16 15:40:00,31.54,31.56,31.54,31.56,56200.0,26.2298,26.2465,26.2298,26.2465,56200.0
2012-10-16 15:45:00,31.56,31.56,31.53,31.54,100600.0,26.2465,26.2465,26.2215,26.2298,100600.0
2012-10-16 15:50:00,31.54,31.55,31.53,31.55,87600.0,26.2298,26.2382,26.2215,26.2382,87600.0
2012-10-16 15:55:00,31.55,31.56,31.51,31.52,352600.0,26.2382,26.2465,26.2049,26.2132,352600.0
2012-10-17 09:30:00,31.58,31.61,31.52,31.52,26400.0,26.2631,26.2881,26.2132,26.2132,26400.0
2012-10-17 09:35:00,31.53,31.53,31.41,31.46,361800.0,26.2215,26.2215,26.1217,26.1633,361800.0
2012-10-17 09:40:00,31.46,31.52,31.45,31.5,344200.0,26.1633,26.2132,26.155,26.1966,344200.0
2012-10-17 09:45:00,31.5,31.55,31.49,31.55,46000.0,26.1966,26.2382,26.1883,26.2382,46000.0
2012-10-17 09:50:00,31.57,31.58,31.56,31.57,16600.0,26.2548,26.2631,26.2465,26.2548,16600.0
2012-10-17 09:55:00,31.57,31.62,31.57,31.62,51000.0,26.2548,26.2964,26.2548,26.2964,51000.0
2012-10-17 10:00:00,31.62,31.68,31.6,31.66,127400.0,26.2964,26.3463,26.2797,26.3296,127400.0
2012-10-17 10:05:00,31.65,31.66,31.63,31.66,35800.0,26.3213,26.3296,26.3047,26.3296,35800.0
2012-10-17 10:10:00,31.67,31.67,31.63,31.65,111800.0,26.338,26.338,26.3047,26.3213,111800.0
2012-10-17 10:15:00,31.66,31.67,31.61,31.61,168400.0,26.3296,26.338,26.2881,26.2881,168400.0
2012-10-17 10:20:00,31.61,31.61,31.59,31.61,153400.0,26.2881,26.2881,26.2714,26.2881,153400.0
2012-10-17 10:25:00,31.61,31.63,31.6,31.63,121600.0,26.2881,26.3047,26.2797,26.3047,121600.0
2012-10-17 10:30:00,31.63,31.66,31.63,31.65,19400.0,26.3047,26.3296,26.3047,26.3213,19400.0
2012-10-17 10:35:00,31.65,31.68,31.64,31.68,113400.0,26.3213,26.3463,26.313,26.3463,113400.0
2012-10-17 10:40:00,31.67,31.69,31.67,31.69,58400.0,26.338,26.3546,26.338,26.3546,58400.0
2012-10-17 10:45:00,31.68,31.72,31.68,31.71,20000.0,26.3463,26.3795,26.3463,26.3712,20000.0
2012-10-17 10:50:00,31.72,31.72,31.68,31.69,30400.0,26.3795,26.3795,26.3463,26.3546,30400.0
2012-10-17 10:55:00,31.7,31.71,31.68,31.68,35400.0,26.3629,26.3712,26.3463,26.3463,35400.0
2012-10-17 11:00:00,31.68,31.69,31.64,31.64,70200.0,26.3463,26.3546,26.313,26.313,70200.0
2012-10-17 11:05:00,31.65,31.66,31.65,31.66,13600.0,26.3213,26.3296,26.3213,26.3296,13600.0
2012-10-17 11:10:00,31.65,31.68,31.65,31.68,48200.0,26.3213,26.3463,26.3213,26.3463,48200.0
2012-10-17 11:15:00,31.67,31.68,31.66,31.66,27800.0,26.338,26.3463,26.3296,26.3296,27800.0
2012-10-17 11:20:00,31.66,31.68,31.66,31.66,23200.0,26.3296,26.3463,26.3296,26.3296,23200.0
2012-10-17 11:25:00,31.66,31.67,31.66,31.67,16600.0,26.3296,26.338,26.3296,26.338,16600.0
2012-10-17 11:30:00,31.66,31.66,31.65,31.66,12400.0,26.3296,26.3296,26.3213,26.3296,12400.0
2012-10-17 11:35:00,31.66,31.67,31.66,31.67,26400.0,26.3296,26.338,26.3296,26.338,26400.0
2012-10-17 11:40:00,31.66,31.66,31.66,31.66,8200.0,26.3296,26.3296,26.3296,26.3296,8200.0
2012-10-17 11:45:00,31.66,31.66,31.65,31.65,28800.0,26.3296,26.3296,26.3213,26.3213,28800.0
2012-10-17 11:50:00,31.65,31.67,31.65,31.66,34600.0,26.3213,26.338,26.3213,26.3296,34600.0
2012-10-17 11:55:00,31.66,31.66,31.64,31.66,11800.0,26.3296,26.3296,26.313,26.3296,11800.0
2012-10-17 12:00:00,31.66,31.66,31.65,31.65,17000.0,26.3296,26.3296,26.3213,26.3213,17000.0
2012-10-17 12:05:00,31.66,31.69,31.65,31.69,150000.0,26.3296,26.3546,26.3213,26.3546,150000.0
2012-10-17 12:10:00,31.69,31.72,31.69,31.72,33200.0,26.3546,26.3795,26.3546,26.3795,33200.0
2012-10-17 12:15:00,31.73,31.73,31.72,31.73,17200.0,26.3879,26.3879,26.3795,26.3879,17200.0
2012-10-17 12:20:00,31.73,31.79,31.73,31.78,76800.0,26.3879,26.4378,26.3879,26.4294,76800.0
2012-10-17 12:25:00,31.78,31.78,31.75,31.77,75400.0,26.4294,26.4294,26.4045,26.4211,75400.0
2012-10-17 12:30:00,31.77,31.77,31.76,31.77,53200.0,26.4211,26.4211,26.4128,26.4211,53200.0
2012-10-17 12:35:00,31.77,31.78,31.77,31.77,35400.0,26.4211,26.4294,26.4211,26.4211,35400.0
2012-10-17 12:40:00,31.77,31.77,31.77,31.77,11800.0,26.4211,26.4211,26.4211,26.4211,11800.0
2012-10-17 12:45:00,31.77,31.77,31.75,31.75,8400.0,26.4211,26.4211,26.4045,26.4045,8400.0
2012-10-17 12:50:00,31.76,31.76,31.75,31.75,3000.0,26.4128,26.4128,26.4045,26.4045,3000.0
2012-10-17 12:55:00,31.75,31.75,31.75,31.75,33600.0,26.4045,26.4045,26.4045,26.4045,33600.0
2012-10-17 13:00:00,31.75,31.76,31.74,31.74,1000.0,26.4045,26.4128,26.3962,26.3962,1000.0
2012-10-17 13:05:00,31.74,31.75,31.73,31.75,25800.0,26.3962,26.4045,26.3879,26.4045,25800.0
2012-10-17 13:10:00,31.75,31.75,31.73,31.73,30000.0,26.4045,26.4045,26.3879,26.3879,30000.0
2012-10-17 13:15:00,31.73,31.73,31.73,31.73,2400.0,26.3879,26.3879,26.3879,26.3879,2400.0
2012-10-17 13:20:00,31.73,31.74,31.73,31.74,116400.0,26.3879,26.3962,26.3879,26.3962,116400.0
2012-10-17 13:25:00,31.74,31.74,31.73,31.73,8600.0,26.3962,26.3962,26.3879,26.3879,8600.0
2012-10-17 13:30:00,31.71,31.71,31.7,31.7,16200.0,26.3712,26.3712,26.3629,26.3629,16200.0
2012-10-17 13:35:00,31.7,31.7,31.66,31.66,13400.0,26.3629,26.3629,26.3296,26.3296,13400.0
2012-10-17 13:40:00,31.66,31.66,31.55,31.56,63600.0,26.3296,26.3296,26.2382,26.2465,63600.0
2012-10-17 13:45:00,31.54,31.54,31.48,31.53,220400.0,26.2298,26.2298,26.1799,26.2215,220400.0
2012-10-17 13:50:00,31.53,31.56,31.53,31.53,42000.0,26.2215,26.2465,26.2215,26.2215,42000.0
2012-10-17 13:55:00,31.53,31.53,31.5,31.52,35800.0,26.2215,26.2215,26.1966,26.2132,35800.0
2012-10-17 14:00:00,31.52,31.53,31.49,31.5,64400.0,26.2132,26.2215,26.1883,26.1966,64400.0
2012-10-17 14:05:00,31.5,31.5,31.44,31.45,428200.0,26.1966,26.1966,26.1467,26.155,428200.0
2012-10-17 14:10:00,31.45,31.45,31.4,31.42,548000.0,26.155,26.155,26.1134,26.13,548000.0
2012-10-17 14:15:00,31.41,31.45,31.41,31.43,129800.0,26.1217,26.155,26.1217,26.1384,129800.0
2012-10-17 14:20:00,31.43,31.48,31.43,31.48,58200.0,26.1384,26.1799,26.1384,26.1799,58200.0
2012-10-17 14:25:00,31.48,31.5,31.48,31.5,176600.0,26.1799,26.1966,26.1799,26.1966,176600.0
2012-10-17 14:30:00,31.5,31.53,31.5,31.52,103800.0,26.1966,26.2215,26.1966,26.2132,103800.0
2012-10-17 14:35:00,31.52,31.54,31.5,31.52,160800.0,26.2132,26.2298,26.1966,26.2132,160800.0
2012-10-17 14:40:00,31.52,31.54,31.51,31.54,43000.0,26.2132,26.2298,26.2049,26.2298,43000.0
2012-10-17 14:45:00,31.54,31.54,31.53,31.53,53800.0,26.2298,26.2298,26.2215,26.2215,53800.0
2012-10-17 14:50:00,31.53,31.53,31.51,31.52,43000.0,26.2215,26.2215,26.2049,26.2132,43000.0
2012-10-17 14:55:00,31.52,31.54,31.51,31.53,56400.0,26.2132,26.2298,26.2049,26.2215,56400.0
2012-10-17 15:00:00,31.54,31.56,31.54,31.55,22200.0,26.2298,26.2465,26.2298,26.2382,22200.0
2012-10-17 15:05:00,31.55,31.58,31.55,31.57,60600.0,26.2382,26.2631,26.2382,26.2548,60600.0
2012-10-17 15:10:00,31.58,31.59,31.57,31.58,34000.0,26.2631,26.2714,26.2548,26.2631,34000.0
2012-10-17 15:15:00,31.58,31.61,31.58,31.58,65600.0,26.2631,26.2881,26.2631,26.2631,65600.0
2012-10-17 15:20:00,31.58,31.59,31.58,31.58,61800.0,26.2631,26.2714,26.2631,26.2631,61800.0
2012-10-17 15:25:00,31.58,31.6,31.58,31.59,155800.0,26.2631,26.2797,26.2631,26.2714,155800.0
2012-10-17 15:30:00,31.59,31.6,31.58,31.6,80800.0,26.2714,26.2797,26.2631,26.2797,80800.0
2012-10-17 15:35:00,31.6,31.61,31.6,31.6,52600.0,26.2797,26.2881,26.2797,26.2797,52600.0
2012-10-17 15:40:00,31.6,31.62,31.59,31.62,35600.0,26.2797,26.2964,26.2714,26.2964,35600.0
2012-10-17 15:45:00,31.62,31.62,31.58,31.59,94400.0,26.2964,26.2964,26.2631,26.2714,94400.0
2012-10-17 15:50:00,31.59,31.61,31.58,31.61,175400.0,26.2714,26.2881,26.2631,26.2881,175400.0
2012-10-17 15:55:00,31.61,31.64,31.6,31.63,639000.0,26.2881,26.313,26.2797,26.3047,639000.0
2012-10-18 09:30:00,31.6,31.62,31.58,31.59,12400.0,26.2797,26.2964,26.2631,26.2714,12400.0
2012-10-18 09:35:00,31.61,31.64,31.6,31.62,38800.0,26.2881,26.313,26.2797,26.2964,38800.0
2012-10-18 09:40:00,31.63,31.63,31.6,31.63,27400.0,26.3047,26.3047,26.2797,26.3047,27400.0
2012-10-18 09:45:00,31.63,31.65,31.61,31.64,235200.0,26.3047,26.3213,26.2881,26.313,235200.0
2012-10-18 09:50:00,31.64,31.66,31.63,31.65,313800.0,26.313,26.3296,26.3047,26.3213,313800.0
2012-10-18 09:55:00,31.65,31.7,31.65,31.7,89200.0,26.3213,26.3629,26.3213,26.3629,89200.0
2012-10-18 10:00:00,31.7,31.74,31.67,31.69,184800.0,26.3629,26.3962,26.338,26.3546,184800.0
2012-10-18 10:05:00,31.69,31.69,31.67,31.68,37000.0,26.3546,26.3546,26.338,26.3463,37000.0
2012-10-18 10:10:00,31.68,31.68,31.64,31.64,17600.0,26.3463,26.3463,26.313,26.313,17600.0
2012-10-18 10:15:00,31.61,31.61,31.54,31.55,37800.0,26.2881,26.2881,26.2298,26.2382,37800.0
2012-10-18 10:20:00,31.55,31.6,31.55,31.58,18600.0,26.2382,26.2797,26.2382,26.2631,18600.0
2012-10-18 10:25:00,31.58,31.63,31.58,31.61,21600.0,26.2631,26.3047,26.2631,26.2881,21600.0
2012-10-18 10:30:00,31.61,31.66,31.61,31.64,18400.0,26.2881,26.3296,26.2881,26.313,18400.0
2012-10-18 10:35:00,31.64,31.66,31.62,31.65,103400.0,26.313,26.3296,26.2964,26.3213,103400.0
2012-10-18 10:40:00,31.66,31.66,31.63,31.64,12800.0,26.3296,26.3296,26.3047,26.313,12800.0
2012-10-18 10:45:00,31.64,31.65,31.61,31.64,73600.0,26.313,26.3213,26.2881,26.313,73600.0
2012-10-18 10:50:00,31.64,31.66,31.64,31.64,27400.0,26.313,26.3296,26.313,26.313,27400.0
2012-10-18 10:55:00,31.64,31.68,31.64,31.66,47000.0,26.313,26.3463,26.313,26.3296,47000.0
2012-10-18 11:00:00,31.65,31.69,31.65,31.68,57000.0,26.3213,26.3546,26.3213,26.3463,57000.0
2012-10-18 11:05:00,31.68,31.7,31.66,31.66,58400.0,26.3463,26.3629,26.3296,26.3296,58400.0
2012-10-18 11:10:00,31.67,31.69,31.67,31.69,12800.0,26.338,26.3546,26.338,26.3546,12800.0
2012-10-18 11:15:00,31.7,31.73,31.7,31.73,47000.0,26.3629,26.3879,26.3629,26.3879,47000.0
2012-10-18 11:20:00,31.72,31.72,31.7,31.72,32600.0,26.3795,26.3795,26.3629,26.3795,32600.0
2012-10-18 11:25:00,31.72,31.73,31.7,31.72,28800.0,26.3795,26.3879,26.3629,26.3795,28800.0
2012-10-18 11:30:00,31.72,31.73,31.71,31.72,16400.0,26.3795,26.3879,26.3712,26.3795,16400.0
2012-10-18 11:35:00,31.71,31.74,31.71,31.74,44000.0,26.3712,26.3962,26.3712,26.3962,44000.0
2012-10-18 11:40:00,31.74,31.75,31.73,31.75,64600.0,26.3962,26.4045,26.3879,26.4045,64600.0
2012-10-18 11:45:00,31.75,31.76,31.75,31.75,23000.0,26.4045,26.4128,26.4045,26.4045,23000.0
2012-10-18 11:50:00,31.75,31.75,31.74,31.75,19000.0,26.4045,26.4045,26.3962,26.4045,19000.0
2012-10-18 11:55:00,31.75,31.8,31.75,31.79,94600.0,26.4045,26.4461,26.4045,26.4378,94600.0
2012-10-18 12:00:00,31.78,31.8,31.78,31.79,24800.0,26.4294,26.4461,26.4294,26.4378,24800.0
2012-10-18 12:05:00,31.78,31.79,31.78,31.79,48400.0,26.4294,26.4378,26.4294,26.4378,48400.0
2012-10-18 12:10:00,31.78,31.81,31.78,31.81,74200.0,26.4294,26.4544,26.4294,26.4544,74200.0
2012-10-18 12:15:00,31.8,31.83,31.8,31.81,72400.0,26.4461,26.471,26.4461,26.4544,72400.0
2012-10-18 12:20:00,31.81,31.82,31.81,31.82,62600.0,26.4544,26.4627,26.4544,26.4627,62600.0
2012-10-18 12:25:00,31.82,31.83,31.81,31.81,19200.0,26.4627,26.471,26.4544,26.4544,19200.0
2012-10-18 12:30:00,31.82,31.82,31.71,31.74,128600.0,26.4627,26.4627,26.3712,26.3962,128600.0
2012-10-18 12:35:00,31.75,31.76,31.69,31.71,110800.0,26.4045,26.4128,26.3546,26.3712,110800.0
2012-10-18 12:40:00,31.71,31.73,31.7,31.7,74600.0,26.3712,26.3879,26.3629,26.3629,74600.0
2012-10-18 12:45:00,31.68,31.72,31.67,31.7,70600.0,26.3463,26.3795,26.338,26.3629,70600.0
2012-10-18 12:50:00,31.68,31.71,31.67,31.68,36800.0,26.3463,26.3712,26.338,26.3463,36800.0
2012-10-18 12:55:00,31.68,31.68,31.63,31.66,42000.0,26.3463,26.3463,26.3047,26.3296,42000.0
2012-10-18 13:00:00,31.67,31.67,31.65,31.65,17800.0,26.338,26.338,26.3213,26.3213,17800.0
2012-10-18 13:05:00,31.65,31.65,31.59,31.59,310400.0,26.3213,26.3213,26.2714,26.2714,310400.0
2012-10-18 13:10:00,31.59,31.6,31.55,31.6,32400.0,26.2714,26.2797,26.2382,26.2797,32400.0
2012-10-18 13:15:00,31.6,31.6,31.57,31.59,43800.0,26.2797,26.2797,26.2548,26.2714,43800.0
2012-10-18 13:20:00,31.58,31.62,31.58,31.61,32800.0,26.2631,26.2964,26.2631,26.2881,32800.0
2012-10-18 13:25:00,31.61,31.67,31.61,31.66,34000.0,26.2881,26.338,26.2881,26.3296,34000.0
2012-10-18 13:30:00,31.66,31.66,31.63,31.64,28600.0,26.3296,26.3296,26.3047,26.313,28600.0
2012-10-18 13:35:00,31.64,31.66,31.61,31.61,81600.0,26.313,26.3296,26.2881,26.2881,81600.0
2012-10-18 13:40:00,31.6,31.63,31.6,31.61,48600.0,26.2797,26.3047,26.2797,26.2881,48600.0
2012-10-18 13:45:00,31.61,31.63,31.58,31.6,116200.0,26.2881,26.3047,26.2631,26.2797,116200.0
2012-10-18 13:50:00,31.6,31.6,31.56,31.56,30600.0,26.2797,26.2797,26.2465,26.2465,30600.0
2012-10-18 13:55:00,31.55,31.57,31.53,31.56,117000.0,26.2382,26.2548,26.2215,26.2465,117000.0
2012-10-18 14:00:00,31.55,31.6,31.54,31.6,45000.0,26.2382,26.2797,26.2298,26.2797,45000.0
2012-10-18 14:05:00,31.61,31.62,31.58,31.61,99600.0,26.2881,26.2964,26.2631,26.2881,99600.0
2012-10-18 14:10:00,31.61,31.61,31.58,31.59,21800.0,26.2881,26.2881,26.2631,26.2714,21800.0
2012-10-18 14:15:00,31.58,31.61,31.58,31.59,3800.0,26.2631,26.2881,26.2631,26.2714,3800.0
2012-10-18 14:20:00,31.6,31.61,31.59,31.6,26600.0,26.2797,26.2881,26.2714,26.2797,26600.0
2012-10-18 14:25:00,31.6,31.6,31.56,31.56,3600.0,26.2797,26.2797,26.2465,26.2465,3600.0
2012-10-18 14:30:00,31.55,31.58,31.55,31.58,35000.0,26.2382,26.2631,26.2382,26.2631,35000.0
2012-10-18 14:35:00,31.57,31.57,31.53,31.55,197600.0,26.2548,26.2548,26.2215,26.2382,197600.0
2012-10-18 14:40:00,31.55,31.55,31.51,31.51,81400.0,26.2382,26.2382,26.2049,26.2049,81400.0
2012-10-18 14:45:00,31.52,31.56,31.5,31.54,89000.0,26.2132,26.2465,26.1966,26.2298,89000.0
2012-10-18 14:50:00,31.54,31.57,31.54,31.55,21400.0,26.2298,26.2548,26.2298,26.2382,21400.0
2012-10-18 14:55:00,31.56,31.61,31.56,31.61,115400.0,26.2465,26.2881,26.2465,26.2881,115400.0
2012-10-18 15:00:00,31.61,31.61,31.57,31.59,114600.0,26.2881,26.2881,26.2548,26.2714,114600.0
2012-10-18 15:05:00,31.59,31.63,31.58,31.63,147400.0,26.2714,26.3047,26.2631,26.3047,147400.0
2012-10-18 15:10:00,31.64,31.64,31.61,31.64,98200.0,26.313,26.313,26.2881,26.313,98200.0
2012-10-18 15:15:00,31.63,31.64,31.62,31.64,19200.0,26.3047,26.313,26.2964,26.313,19200.0
2012-10-18 15:20:00,31.64,31.66,31.61,31.64,60000.0,26.313,26.3296,26.2881,26.313,60000.0
2012-10-18 15:25:00,31.64,31.66,31.63,31.65,85000.0,26.313,26.3296,26.3047,26.3213,85000.0
2012-10-18 15:30:00,31.66,31.68,31.65,31.67,18600.0,26.3296,26.3463,26.3213,26.338,18600.0
2012-10-18 15:35:00,31.67,31.68,31.66,31.67,38000.0,26.338,26.3463,26.3296,26.338,38000.0
2012-10-18 15:40:00,31.67,31.7,31.66,31.68,57000.0,26.338,26.3629,26.3296,26.3463,57000.0
2012-10-18 15:45:00,31.69,31.7,31.67,31.67,63600.0,26.3546,26.3629,26.338,26.338,63600.0
2012-10-18 15:50:00,31.66,31.68,31.65,31.67,148200.0,26.3296,26.3463,26.3213,26.338,148200.0
2012-10-18 15:55:00,31.67,31.68,31.66,31.66,195000.0,26.338,26.3463,26.3296,26.3296,195000.0
2012-10-19 09:30:00,31.61,31.61,31.45,31.45,14200.0,26.2881,26.2881,26.155,26.155,14200.0
2012-10-19 09:35:00,31.45,31.47,31.41,31.47,300200.0,26.155,26.1716,26.1217,26.1716,300200.0
2012-10-19 09:40:00,31.46,31.48,31.39,31.4,72200.0,26.1633,26.1799,26.1051,26.1134,72200.0
2012-10-19 09:45:00,31.4,31.43,31.38,31.42,80800.0,26.1134,26.1384,26.0968,26.13,80800.0
2012-10-19 09:50:00,31.41,31.46,31.39,31.44,78800.0,26.1217,26.1633,26.1051,26.1467,78800.0
2012-10-19 09:55:00,31.45,31.47,31.45,31.47,28800.0,26.155,26.1716,26.155,26.1716,28800.0
2012-10-19 10:00:00,31.45,31.45,31.39,31.4,112600.0,26.155,26.155,26.1051,26.1134,112600.0
2012-10-19 10:05:00,31.4,31.42,31.4,31.42,32600.0,26.1134,26.13,26.1134,26.13,32600.0
2012-10-19 10:10:00,31.44,31.44,31.42,31.42,9600.0,26.1467,26.1467,26.13,26.13,9600.0
2012-10-19 10:15:00,31.42,31.43,31.39,31.39,33200.0,26.13,26.1384,26.1051,26.1051,33200.0
2012-10-19 10:20:00,31.4,31.4,31.37,31.4,19600.0,26.1134,26.1134,26.0885,26.1134,19600.0
2012-10-19 10:25:00,31.4,31.43,31.4,31.43,10200.0,26.1134,26.1384,26.1134,26.1384,10200.0
2012-10-19 10:30:00,31.42,31.42,31.42,31.42,3400.0,26.13,26.13,26.13,26.13,3400.0
2012-10-19 10:35:00,31.41,31.42,31.4,31.42,8600.0,26.1217,26.13,26.1134,26.13,8600.0
2012-10-19 10:40:00,31.42,31.42,31.36,31.4,49800.0,26.13,26.13,26.0802,26.1134,49800.0
2012-10-19 10:45:00,31.4,31.4,31.36,31.36,14000.0,26.1134,26.1134,26.0802,26.0802,14000.0
2012-10-19 10:50:00,31.36,31.38,31.36,31.38,12600.0,26.0802,26.0968,26.0802,26.0968,12600.0
2012-10-19 10:55:00,31.38,31.39,31.37,31.37,43800.0,26.0968,26.1051,26.0885,26.0885,43800.0
2012-10-19 11:00:00,31.38,31.38,31.33,31.33,60200.0,26.0968,26.0968,26.0552,26.0552,60200.0
2012-10-19 11:05:00,31.34,31.34,31.26,31.27,238800.0,26.0635,26.0635,25.997,26.0053,238800.0
2012-10-19 11:10:00,31.28,31.29,31.25,31.27,25400.0,26.0136,26.0219,25.9887,26.0053,25400.0
2012-10-19 11:15:00,31.27,31.27,31.24,31.25,14600.0,26.0053,26.0053,25.9804,25.9887,14600.0
2012-10-19 11:20:00,31.25,31.25,31.21,31.22,36200.0,25.9887,25.9887,25.9554,25.9637,36200.0
2012-10-19 11:25:00,31.24,31.25,31.24,31.25,12800.0,25.9804,25.9887,25.9804,25.9887,12800.0
2012-10-19 11:30:00,31.25,31.26,31.24,31.26,8000.0,25.9887,25.997,25.9804,25.997,8000.0
2012-10-19 11:35:00,31.27,31.29,31.27,31.28,115000.0,26.0053,26.0219,26.0053,26.0136,115000.0
2012-10-19 11:40:00,31.28,31.29,31.27,31.27,53200.0,26.0136,26.0219,26.0053,26.0053,53200.0
2012-10-19 11:45:00,31.27,31.27,31.25,31.25,45200.0,26.0053,26.0053,25.9887,25.9887,45200.0
2012-10-19 11:50:00,31.25,31.25,31.22,31.23,111600.0,25.9887,25.9887,25.9637,25.972,111600.0
2012-10-19 11:55:00,31.22,31.22,31.2,31.22,68400.0,25.9637,25.9637,25.9471,25.9637,68400.0
2012-10-19 12:00:00,31.22,31.22,31.2,31.2,13600.0,25.9637,25.9637,25.9471,25.9471,13600.0
2012-10-19 12:05:00,31.2,31.2,31.18,31.2,29200.0,25.9471,25.9471,25.9305,25.9471,29200.0
2012-10-19 12:10:00,31.2,31.21,31.16,31.18,116400.0,25.9471,25.9554,25.9138,25.9305,116400.0
2012-10-19 12:15:00,31.17,31.17,31.11,31.12,116000.0,25.9221,25.9221,25.8722,25.8806,116000.0
2012-10-19 12:20:00,31.11,31.15,31.11,31.15,56600.0,25.8722,25.9055,25.8722,25.9055,56600.0
2012-10-19 12:25:00,31.14,31.14,31.08,31.1,112000.0,25.8972,25.8972,25.8473,25.8639,112000.0
2012-10-19 12:30:00,31.11,31.14,31.11,31.14,51400.0,25.8722,25.8972,25.8722,25.8972,51400.0
2012-10-19 12:35:00,31.14,31.15,31.13,31.14,96000.0,25.8972,25.9055,25.8889,25.8972,96000.0
2012-10-19 12:40:00,31.14,31.15,31.14,31.15,55600.0,25.8972,25.9055,25.8972,25.9055,55600.0
2012-10-19 12:45:00,31.15,31.15,31.13,31.14,53200.0,25.9055,25.9055,25.8889,25.8972,53200.0
2012-10-19 12:50:00,31.15,31.17,31.14,31.15,67800.0,25.9055,25.9221,25.8972,25.9055,67800.0
2012-10-19 12:55:00,31.15,31.15,31.13,31.13,66600.0,25.9055,25.9055,25.8889,25.8889,66600.0
2012-10-19 13:00:00,31.11,31.13,31.1,31.13,68400.0,25.8722,25.8889,25.8639,25.8889,68400.0
2012-10-19 13:05:00,31.12,31.15,31.12,31.14,50600.0,25.8806,25.9055,25.8806,25.8972,50600.0
2012-10-19 13:10:00,31.14,31.16,31.14,31.15,112000.0,25.8972,25.9138,25.8972,25.9055,112000.0
2012-10-19 13:15:00,31.16,31.17,31.14,31.14,12400.0,25.9138,25.9221,25.8972,25.8972,12400.0
2012-10-19 13:20:00,31.14,31.14,31.13,31.14,60800.0,25.8972,25.8972,25.8889,25.8972,60800.0
2012-10-19 13:25:00,31.14,31.15,31.13,31.14,22200.0,25.8972,25.9055,25.8889,25.8972,22200.0
2012-10-19 13:30:00,31.14,31.15,31.13,31.15,46200.0,25.8972,25.9055,25.8889,25.9055,46200.0
2012-10-19 13:35:00,31.14,31.15,31.09,31.1,77000.0,25.8972,25.9055,25.8556,25.8639,77000.0
2012-10-19 13:40:00,31.1,31.12,31.08,31.11,93800.0,25.8639,25.8806,25.8473,25.8722,93800.0
2012-10-19 13:45:00,31.11,31.11,31.0,31.0,249800.0,25.8722,25.8722,25.7808,25.7808,249800.0
2012-10-19 13:50:00,31.01,31.04,30.99,30.99,246400.0,25.7891,25.814,25.7724,25.7724,246400.0
2012-10-19 13:55:00,30.98,31.01,30.98,31.01,64000.0,25.7641,25.7891,25.7641,25.7891,64000.0
2012-10-19 14:00:00,31.02,31.06,31.02,31.05,121800.0,25.7974,25.8307,25.7974,25.8223,121800.0
2012-10-19 14:05:00,31.06,31.06,31.04,31.06,85600.0,25.8307,25.8307,25.814,25.8307,85600.0
2012-10-19 14:10:00,31.06,31.07,31.04,31.06,20000.0,25.8307,25.839,25.814,25.8307,20000.0
2012-10-19 14:15:00,31.06,31.06,31.03,31.03,37800.0,25.8307,25.8307,25.8057,25.8057,37800.0
2012-10-19 14:20:00,31.04,31.04,31.0,31.02,74000.0,25.814,25.814,25.7808,25.7974,74000.0
2012-10-19 14:25:00,31.02,31.02,30.97,31.0,77400.0,25.7974,25.7974,25.7558,25.7808,77400.0
2012-10-19 14:30:00,31.0,31.03,31.0,31.02,23200.0,25.7808,25.8057,25.7808,25.7974,23200.0
2012-10-19 14:35:00,31.02,31.04,31.0,31.01,135000.0,25.7974,25.814,25.7808,25.7891,135000.0
2012-10-19 14:40:00,31.01,31.01,30.98,31.01,54000.0,25.7891,25.7891,25.7641,25.7891,54000.0
2012-10-19 14:45:00,31.01,31.03,31.0,31.02,40000.0,25.7891,25.8057,25.7808,25.7974,40000.0
2012-10-19 14:50:00,31.02,31.03,30.98,30.99,54800.0,25.7974,25.8057,25.7641,25.7724,54800.0
2012-10-19 14:55:00,30.98,31.08,30.98,31.06,80800.0,25.7641,25.8473,25.7641,25.8307,80800.0
2012-10-19 15:00:00,31.06,31.07,31.02,31.02,39000.0,25.8307,25.839,25.7974,25.7974,39000.0
2012-10-19 15:05:00,31.02,31.03,31.0,31.01,40400.0,25.7974,25.8057,25.7808,25.7891,40400.0
2012-10-19 15:10:00,31.01,31.06,31.01,31.04,35200.0,25.7891,25.8307,25.7891,25.814,35200.0
2012-10-19 15:15:00,31.04,31.06,31.02,31.06,19200.0,25.814,25.8307,25.7974,25.8307,19200.0
2012-10-19 15:20:00,31.06,31.15,31.06,31.11,149200.0,25.8307,25.9055,25.8307,25.8722,149200.0
2012-10-19 15:25:00,31.11,31.16,31.11,31.13,327000.0,25.8722,25.9138,25.8722,25.8889,327000.0
2012-10-19 15:30:00,31.13,31.14,31.11,31.11,214000.0,25.8889,25.8972,25.8722,25.8722,214000.0
2012-10-19 15:35:00,31.13,31.15,31.11,31.12,110400.0,25.8889,25.9055,25.8722,25.8806,110400.0
2012-10-19 15:40:00,31.12,31.13,31.1,31.11,128200.0,25.8806,25.8889,25.8639,25.8722,128200.0
2012-10-19 15:45:00,31.11,31.14,31.11,31.14,163200.0,25.8722,25.8972,25.8722,25.8972,163200.0
2012-10-19 15:50:00,31.14,31.15,31.13,31.15,501800.0,25.8972,25.9055,25.8889,25.9055,501800.0
2012-10-19 15:55:00,31.15,31.15,31.1,31.1,509000.0,25.9055,25.9055,25.8639,25.8639,509000.0
2012-10-22 09:30:00,31.01,31.09,31.01,31.07,20200.0,25.7891,25.8556,25.7891,25.839,20200.0
2012-10-22 09:35:00,31.08,31.1,31.05,31.06,177000.0,25.8473,25.8639,25.8223,25.8307,177000.0
2012-10-22 09:40:00,31.05,31.09,31.04,31.06,52000.0,25.8223,25.8556,25.814,25.8307,52000.0
2012-10-22 09:45:00,31.06,31.06,30.98,31.0,169600.0,25.8307,25.8307,25.7641,25.7808,169600.0
2012-10-22 09:50:00,31.0,31.01,30.95,30.97,196600.0,25.7808,25.7891,25.7392,25.7558,196600.0
2012-10-22 09:55:00,30.97,31.03,30.97,31.03,141400.0,25.7558,25.8057,25.7558,25.8057,141400.0
2012-10-22 10:00:00,31.03,31.07,31.03,31.06,201000.0,25.8057,25.839,25.8057,25.8307,201000.0
2012-10-22 10:05:00,31.07,31.12,31.06,31.11,35600.0,25.839,25.8806,25.8307,25.8722,35600.0
2012-10-22 10:10:00,31.11,31.14,31.11,31.12,60200.0,25.8722,25.8972,25.8722,25.8806,60200.0
2012-10-22 10:15:00,31.11,31.13,31.03,31.03,193400.0,25.8722,25.8889,25.8057,25.8057,193400.0
2012-10-22 10:20:00,31.03,31.09,31.02,31.08,110600.0,25.8057,25.8556,25.7974,25.8473,110600.0
2012-10-22 10:25:00,31.08,31.09,31.04,31.09,95400.0,25.8473,25.8556,25.814,25.8556,95400.0
2012-10-22 10:30:00,31.09,31.1,31.07,31.09,81800.0,25.8556,25.8639,25.839,25.8556,81800.0
2012-10-22 10:35:00,31.09,31.11,31.0,31.0,111200.0,25.8556,25.8722,25.7808,25.7808,111200.0
2012-10-22 10:40:00,31.0,31.01,30.99,30.99,269000.0,25.7808,25.7891,25.7724,25.7724,269000.0
2012-10-22 10:45:00,30.98,31.0,30.97,31.0,88000.0,25.7641,25.7808,25.7558,25.7808,88000.0
2012-10-22 10:50:00,30.99,31.03,30.99,31.02,42200.0,25.7724,25.8057,25.7724,25.7974,42200.0
2012-10-22 10:55:00,31.02,31.02,31.0,31.0,100600.0,25.7974,25.7974,25.7808,25.7808,100600.0
2012-10-22 11:00:00,30.99,31.01,30.98,31.01,40000.0,25.7724,25.7891,25.7641,25.7891,40000.0
2012-10-22 11:05:00,31.01,31.02,31.0,31.02,35400.0,25.7891,25.7974,25.7808,25.7974,35400.0
2012-10-22 11:10:00,31.02,31.02,30.99,30.99,208400.0,25.7974,25.7974,25.7724,25.7724,208400.0
2012-10-22 11:15:00,30.98,30.98,30.93,30.93,39400.0,25.7641,25.7641,25.7225,25.7225,39400.0
2012-10-22 11:20:00,30.92,30.93,30.91,30.93,30400.0,25.7142,25.7225,25.7059,25.7225,30400.0
2012-10-22 11:25:00,30.93,30.96,30.93,30.95,46600.0,25.7225,25.7475,25.7225,25.7392,46600.0
2012-10-22 11:30:00,30.96,30.96,30.94,30.95,50000.0,25.7475,25.7475,25.7309,25.7392,50000.0
2012-10-22 11:35:00,30.95,30.97,30.95,30.95,36200.0,25.7392,25.7558,25.7392,25.7392,36200.0
2012-10-22 11:40:00,30.95,31.02,30.95,31.02,41400.0,25.7392,25.7974,25.7392,25.7974,41400.0
2012-10-22 11:45:00,31.02,31.03,31.01,31.03,28400.0,25.7974,25.8057,25.7891,25.8057,28400.0
2012-10-22 11:50:00,31.03,31.04,31.02,31.03,30600.0,25.8057,25.814,25.7974,25.8057,30600.0
2012-10-22 11:55:00,31.03,31.03,31.0,31.03,38200.0,25.8057,25.8057,25.7808,25.8057,38200.0
2012-10-22 12:00:00,31.03,31.03,31.0,31.01,96400.0,25.8057,25.8057,25.7808,25.7891,96400.0
2012-10-22 12:05:00,31.02,31.06,31.0,31.06,64400.0,25.7974,25.8307,25.7808,25.8307,64400.0
2012-10-22 12:10:00,31.05,31.06,31.01,31.03,34000.0,25.8223,25.8307,25.7891,25.8057,34000.0
2012-10-22 12:15:00,31.03,31.04,31.02,31.03,28000.0,25.8057,25.814,25.7974,25.8057,28000.0
2012-10-22 12:20:00,31.03,31.04,31.02,31.04,21600.0,25.8057,25.814,25.7974,25.814,21600.0
2012-10-22 12:25:00,31.04,31.05,31.0,31.02,16400.0,25.814,25.8223,25.7808,25.7974,16400.0
2012-10-22 12:30:00,31.03,31.04,31.01,31.02,15600.0,25.8057,25.814,25.7891,25.7974,15600.0
2012-10-22 12:35:00,31.02,31.02,30.99,31.0,51800.0,25.7974,25.7974,25.7724,25.7808,51800.0
2012-10-22 12:40:00,31.0,31.0,30.99,31.0,14600.0,25.7808,25.7808,25.7724,25.7808,14600.0
2012-10-22 12:45:00,31.0,31.03,31.0,31.02,15400.0,25.7808,25.8057,25.7808,25.7974,15400.0
2012-10-22 12:50:00,31.02,31.03,31.0,31.02,17400.0,25.7974,25.8057,25.7808,25.7974,17400.0
2012-10-22 12:55:00,31.02,31.03,31.02,31.02,22600.0,25.7974,25.8057,25.7974,25.7974,22600.0
2012-10-22 13:00:00,31.02,31.04,31.01,31.03,14400.0,25.7974,25.814,25.7891,25.8057,14400.0
2012-10-22 13:05:00,31.03,31.03,31.0,31.0,50400.0,25.8057,25.8057,25.7808,25.7808,50400.0
2012-10-22 13:10:00,31.0,31.0,30.95,30.99,48000.0,25.7808,25.7808,25.7392,25.7724,48000.0
2012-10-22 13:15:00,30.98,30.99,30.95,30.96,25000.0,25.7641,25.7724,25.7392,25.7475,25000.0
2012-10-22 13:20:00,30.96,30.97,30.9,30.96,39400.0,25.7475,25.7558,25.6976,25.7475,39400.0
2012-10-22 13:25:00,30.96,30.97,30.91,30.92,83400.0,25.7475,25.7558,25.7059,25.7142,83400.0
2012-10-22 13:30:00,30.92,30.94,30.91,30.93,18400.0,25.7142,25.7309,25.7059,25.7225,18400.0
2012-10-22 13:35:00,30.93,30.93,30.9,30.9,92800.0,25.7225,25.7225,25.6976,25.6976,92800.0
2012-10-22 13:40:00,30.9,30.9,30.85,30.86,79600.0,25.6976,25.6976,25.656,25.6643,79600.0
2012-10-22 13:45:00,30.86,30.9,30.84,30.89,118000.0,25.6643,25.6976,25.6477,25.6893,118000.0
2012-10-22 13:50:00,30.89,30.89,30.85,30.88,197400.0,25.6893,25.6893,25.656,25.681,197400.0
2012-10-22 13:55:00,30.87,30.87,30.85,30.86,37200.0,25.6726,25.6726,25.656,25.6643,37200.0
2012-10-22 14:00:00,30.86,30.9,30.85,30.89,90000.0,25.6643,25.6976,25.656,25.6893,90000.0
2012-10-22 14:05:00,30.89,30.89,30.86,30.89,35800.0,25.6893,25.6893,25.6643,25.6893,35800.0
2012-10-22 14:10:00,30.89,30.89,30.88,30.89,56200.0,25.6893,25.6893,25.681,25.6893,56200.0
2012-10-22 14:15:00,30.89,30.95,30.89,30.94,127600.0,25.6893,25.7392,25.6893,25.7309,127600.0
2012-10-22 14:20:00,30.94,30.95,30.93,30.93,128200.0,25.7309,25.7392,25.7225,25.7225,128200.0
2012-10-22 14:25:00,30.93,30.93,30.9,30.92,41000.0,25.7225,25.7225,25.6976,25.7142,41000.0
2012-10-22 14:30:00,30.92,30.95,30.9,30.92,54200.0,25.7142,25.7392,25.6976,25.7142,54200.0
2012-10-22 14:35:00,30.92,30.93,30.89,30.9,66200.0,25.7142,25.7225,25.6893,25.6976,66200.0
2012-10-22 14:40:00,30.9,30.93,30.9,30.92,44000.0,25.6976,25.7225,25.6976,25.7142,44000.0
2012-10-22 14:45:00,30.92,30.93,30.89,30.91,123000.0,25.7142,25.7225,25.6893,25.7059,123000.0
2012-10-22 14:50:00,30.91,30.92,30.89,30.91,134200.0,25.7059,25.7142,25.6893,25.7059,134200.0
2012-10-22 14:55:00,30.9,30.9,30.88,30.89,59400.0,25.6976,25.6976,25.681,25.6893,59400.0
2012-10-22 15:00:00,30.9,30.9,30.85,30.86,63400.0,25.6976,25.6976,25.656,25.6643,63400.0
2012-10-22 15:05:00,30.86,30.87,30.84,30.84,104400.0,25.6643,25.6726,25.6477,25.6477,104400.0
2012-10-22 15:10:00,30.84,30.93,30.84,30.93,166400.0,25.6477,25.7225,25.6477,25.7225,166400.0
2012-10-22 15:15:00,30.92,30.94,30.9,30.92,70200.0,25.7142,25.7309,25.6976,25.7142,70200.0
2012-10-22 15:20:00,30.92,30.92,30.89,30.92,46600.0,25.7142,25.7142,25.6893,25.7142,46600.0
2012-10-22 15:25:00,30.93,30.95,30.91,30.95,66400.0,25.7225,25.7392,25.7059,25.7392,66400.0
2012-10-22 15:30:00,30.95,30.95,30.92,30.94,74000.0,25.7392,25.7392,25.7142,25.7309,74000.0
2012-10-22 15:35:00,30.95,30.99,30.95,30.97,70800.0,25.7392,25.7724,25.7392,25.7558,70800.0
2012-10-22 15:40:00,30.98,30.99,30.95,30.99,121800.0,25.7641,25.7724,25.7392,25.7724,121800.0
2012-10-22 15:45:00,30.99,31.0,30.97,30.98,165800.0,25.7724,25.7808,25.7558,25.7641,165800.0
2012-10-22 15:50:00,30.98,31.02,30.98,31.02,114600.0,25.7641,25.7974,25.7641,25.7974,114600.0
2012-10-22 15:55:00,31.02,31.09,31.02,31.08,261000.0,25.7974,25.8556,25.7974,25.8473,261000.0
2012-10-23 09:30:00,30.74,30.75,30.54,30.71,73800.0,25.5645,25.5729,25.3982,25.5396,73800.0
2012-10-23 09:35:00,30.71,30.72,30.57,30.57,97000.0,25.5396,25.5479,25.4232,25.4232,97000.0
2012-10-23 09:40:00,30.59,30.65,30.57,30.61,88400.0,25.4398,25.4897,25.4232,25.4564,88400.0
2012-10-23 09:45:00,30.61,30.66,30.58,30.66,193600.0,25.4564,25.498,25.4315,25.498,193600.0
2012-10-23 09:50:00,30.65,30.67,30.63,30.66,53200.0,25.4897,25.5063,25.4731,25.498,53200.0
2012-10-23 09:55:00,30.64,30.65,30.61,30.62,50400.0,25.4814,25.4897,25.4564,25.4647,50400.0
2012-10-23 10:00:00,30.61,30.68,30.61,30.67,181000.0,25.4564,25.5146,25.4564,25.5063,181000.0
2012-10-23 10:05:00,30.66,30.69,30.64,30.67,117000.0,25.498,25.523,25.4814,25.5063,117000.0
2012-10-23 10:10:00,30.67,30.68,30.6,30.62,127200.0,25.5063,25.5146,25.4481,25.4647,127200.0
2012-10-23 10:15:00,30.62,30.62,30.54,30.57,229400.0,25.4647,25.4647,25.3982,25.4232,229400.0
2012-10-23 10:20:00,30.57,30.61,30.56,30.56,179000.0,25.4232,25.4564,25.4148,25.4148,179000.0
2012-10-23 10:25:00,30.56,30.59,30.54,30.57,207400.0,25.4148,25.4398,25.3982,25.4232,207400.0
2012-10-23 10:30:00,30.56,30.57,30.5,30.53,272800.0,25.4148,25.4232,25.3649,25.3899,272800.0
2012-10-23 10:35:00,30.53,30.54,30.5,30.51,102200.0,25.3899,25.3982,25.3649,25.3733,102200.0
2012-10-23 10:40:00,30.5,30.53,30.49,30.53,167200.0,25.3649,25.3899,25.3566,25.3899,167200.0
2012-10-23 10:45:00,30.53,30.54,30.5,30.54,72000.0,25.3899,25.3982,25.3649,25.3982,72000.0
2012-10-23 10:50:00,30.54,30.57,30.54,30.54,438600.0,25.3982,25.4232,25.3982,25.3982,438600.0
2012-10-23 10:55:00,30.55,30.59,30.54,30.59,31800.0,25.4065,25.4398,25.3982,25.4398,31800.0
2012-10-23 11:00:00,30.59,30.63,30.59,30.59,63600.0,25.4398,25.4731,25.4398,25.4398,63600.0
2012-10-23 11:05:00,30.59,30.61,30.58,30.6,118800.0,25.4398,25.4564,25.4315,25.4481,118800.0
2012-10-23 11:10:00,30.6,30.66,30.6,30.65,135600.0,25.4481,25.498,25.4481,25.4897,135600.0
2012-10-23 11:15:00,30.66,30.68,30.65,30.67,142000.0,25.498,25.5146,25.4897,25.5063,142000.0
2012-10-23 11:20:00,30.68,30.68,30.66,30.67,366200.0,25.5146,25.5146,25.498,25.5063,366200.0
2012-10-23 11:25:00,30.67,30.68,30.65,30.68,129800.0,25.5063,25.5146,25.4897,25.5146,129800.0
2012-10-23 11:30:00,30.67,30.67,30.63,30.64,71200.0,25.5063,25.5063,25.4731,25.4814,71200.0
2012-10-23 11:35:00,30.64,30.65,30.62,30.64,81600.0,25.4814,25.4897,25.4647,25.4814,81600.0
2012-10-23 11:40:00,30.65,30.66,30.63,30.64,35400.0,25.4897,25.498,25.4731,25.4814,35400.0
2012-10-23 11:45:00,30.64,30.71,30.63,30.7,45000.0,25.4814,25.5396,25.4731,25.5313,45000.0
2012-10-23 11:50:00,30.7,30.71,30.68,30.69,45800.0,25.5313,25.5396,25.5146,25.523,45800.0
2012-10-23 11:55:00,30.68,30.71,30.68,30.7,51200.0,25.5146,25.5396,25.5146,25.5313,51200.0
2012-10-23 12:00:00,30.7,30.72,30.68,30.7,67400.0,25.5313,25.5479,25.5146,25.5313,67400.0
2012-10-23 12:05:00,30.7,30.73,30.7,30.72,33200.0,25.5313,25.5562,25.5313,25.5479,33200.0
2012-10-23 12:10:00,30.72,30.8,30.72,30.8,131600.0,25.5479,25.6144,25.5479,25.6144,131600.0
2012-10-23 12:15:00,30.79,30.82,30.78,30.8,214800.0,25.6061,25.6311,25.5978,25.6144,214800.0
2012-10-23 12:20:00,30.8,30.82,30.79,30.81,59200.0,25.6144,25.6311,25.6061,25.6228,59200.0
2012-10-23 12:25:00,30.8,30.82,30.79,30.81,37800.0,25.6144,25.6311,25.6061,25.6228,37800.0
2012-10-23 12:30:00,30.81,30.83,30.81,30.82,29200.0,25.6228,25.6394,25.6228,25.6311,29200.0
2012-10-23 12:35:00,30.83,30.86,30.82,30.83,214600.0,25.6394,25.6643,25.6311,25.6394,214600.0
2012-10-23 12:40:00,30.83,30.86,30.82,30.86,52200.0,25.6394,25.6643,25.6311,25.6643,52200.0
2012-10-23 12:45:00,30.86,30.87,30.85,30.87,24600.0,25.6643,25.6726,25.656,25.6726,24600.0
2012-10-23 12:50:00,30.88,30.88,30.83,30.84,101600.0,25.681,25.681,25.6394,25.6477,101600.0
2012-10-23 12:55:00,30.84,30.86,30.83,30.86,20800.0,25.6477,25.6643,25.6394,25.6643,20800.0
2012-10-23 13:00:00,30.86,30.88,30.84,30.88,41000.0,25.6643,25.681,25.6477,25.681,41000.0
2012-10-23 13:05:00,30.88,30.88,30.82,30.85,261800.0,25.681,25.681,25.6311,25.656,261800.0
2012-10-23 13:10:00,30.85,30.87,30.84,30.86,38400.0,25.656,25.6726,25.6477,25.6643,38400.0
2012-10-23 13:15:00,30.86,30.92,30.83,30.84,69000.0,25.6643,25.7142,25.6394,25.6477,69000.0
2012-10-23 13:20:00,30.84,30.87,30.84,30.87,35400.0,25.6477,25.6726,25.6477,25.6726,35400.0
2012-10-23 13:25:00,30.88,30.89,30.86,30.88,72000.0,25.681,25.6893,25.6643,25.681,72000.0
2012-10-23 13:30:00,30.88,30.91,30.88,30.91,52200.0,25.681,25.7059,25.681,25.7059,52200.0
2012-10-23 13:35:00,30.91,30.92,30.89,30.9,39600.0,25.7059,25.7142,25.6893,25.6976,39600.0
2012-10-23 13:40:00,30.89,30.89,30.86,30.88,110400.0,25.6893,25.6893,25.6643,25.681,110400.0
2012-10-23 13:45:00,30.88,30.88,30.85,30.86,13000.0,25.681,25.681,25.656,25.6643,13000.0
2012-10-23 13:50:00,30.88,30.88,30.86,30.87,13800.0,25.681,25.681,25.6643,25.6726,13800.0
2012-10-23 13:55:00,30.88,30.93,30.86,30.92,73600.0,25.681,25.7225,25.6643,25.7142,73600.0
2012-10-23 14:00:00,30.92,30.99,30.92,30.97,335000.0,25.7142,25.7724,25.7142,25.7558,335000.0
2012-10-23 14:05:00,30.97,30.98,30.93,30.96,56200.0,25.7558,25.7641,25.7225,25.7475,56200.0
2012-10-23 14:10:00,30.96,30.97,30.87,30.89,140000.0,25.7475,25.7558,25.6726,25.6893,140000.0
2012-10-23 14:15:00,30.89,30.92,30.88,30.91,19000.0,25.6893,25.7142,25.681,25.7059,19000.0
2012-10-23 14:20:00,30.91,30.94,30.89,30.94,23800.0,25.7059,25.7309,25.6893,25.7309,23800.0
2012-10-23 14:25:00,30.95,30.95,30.92,30.92,24000.0,25.7392,25.7392,25.7142,25.7142,24000.0
2012-10-23 14:30:00,30.92,30.93,30.9,30.9,36600.0,25.7142,25.7225,25.6976,25.6976,36600.0
2012-10-23 14:35:00,30.91,30.97,30.89,30.96,86400.0,25.7059,25.7558,25.6893,25.7475,86400.0
2012-10-23 14:40:00,30.96,31.0,30.95,31.0,137000.0,25.7475,25.7808,25.7392,25.7808,137000.0
2012-10-23 14:45:00,31.0,31.04,30.98,31.01,94400.0,25.7808,25.814,25.7641,25.7891,94400.0
2012-10-23 14:50:00,31.01,31.02,30.98,30.99,143000.0,25.7891,25.7974,25.7641,25.7724,143000.0
2012-10-23 14:55:00,30.99,31.0,30.98,30.99,57400.0,25.7724,25.7808,25.7641,25.7724,57400.0
2012-10-23 15:00:00,30.99,31.05,30.99,31.0,135000.0,25.7724,25.8223,25.7724,25.7808,135000.0
2012-10-23 15:05:00,31.0,31.0,30.98,31.0,52400.0,25.7808,25.7808,25.7641,25.7808,52400.0
2012-10-23 15:10:00,31.0,31.02,30.98,31.0,70000.0,25.7808,25.7974,25.7641,25.7808,70000.0
2012-10-23 15:15:00,31.0,31.04,31.0,31.03,103200.0,25.7808,25.814,25.7808,25.8057,103200.0
2012-10-23 15:20:00,31.03,31.04,31.0,31.03,47000.0,25.8057,25.814,25.7808,25.8057,47000.0
2012-10-23 15:25:00,31.03,31.03,30.97,30.98,75400.0,25.8057,25.8057,25.7558,25.7641,75400.0
2012-10-23 15:30:00,30.97,31.0,30.95,30.96,38000.0,25.7558,25.7808,25.7392,25.7475,38000.0
2012-10-23 15:35:00,30.96,30.98,30.92,30.92,208400.0,25.7475,25.7641,25.7142,25.7142,208400.0
2012-10-23 15:40:00,30.92,30.93,30.91,30.92,109600.0,25.7142,25.7225,25.7059,25.7142,109600.0
2012-10-23 15:45:00,30.91,30.96,30.91,30.94,67600.0,25.7059,25.7475,25.7059,25.7309,67600.0
2012-10-23 15:50:00,30.93,30.97,30.93,30.95,139000.0,25.7225,25.7558,25.7225,25.7392,139000.0
2012-10-23 15:55:00,30.95,30.97,30.93,30.93,249800.0,25.7392,25.7558,25.7225,25.7225,249800.0
2012-10-24 09:30:00,31.08,31.09,30.96,31.06,74400.0,25.8473,25.8556,25.7475,25.8307,74400.0
2012-10-24 09:35:00,31.05,31.05,30.92,30.93,81400.0,25.8223,25.8223,25.7142,25.7225,81400.0
2012-10-24 09:40:00,30.91,30.93,30.85,30.86,48800.0,25.7059,25.7225,25.656,25.6643,48800.0
2012-10-24 09:45:00,30.86,30.9,30.83,30.85,187800.0,25.6643,25.6976,25.6394,25.656,187800.0
2012-10-24 09:50:00,30.85,30.85,30.81,30.82,72800.0,25.656,25.656,25.6228,25.6311,72800.0
2012-10-24 09:55:00,30.84,30.86,30.84,30.86,56600.0,25.6477,25.6643,25.6477,25.6643,56600.0
2012-10-24 10:00:00,30.86,30.89,30.81,30.81,102400.0,25.6643,25.6893,25.6228,25.6228,102400.0
2012-10-24 10:05:00,30.82,30.82,30.75,30.75,64000.0,25.6311,25.6311,25.5729,25.5729,64000.0
2012-10-24 10:10:00,30.75,30.82,30.75,30.8,100600.0,25.5729,25.6311,25.5729,25.6144,100600.0
2012-10-24 10:15:00,30.79,30.84,30.79,30.81,19200.0,25.6061,25.6477,25.6061,25.6228,19200.0
2012-10-24 10:20:00,30.8,30.84,30.79,30.79,104800.0,25.6144,25.6477,25.6061,25.6061,104800.0
2012-10-24 10:25:00,30.79,30.82,30.76,30.76,160800.0,25.6061,25.6311,25.5812,25.5812,160800.0
2012-10-24 10:30:00,30.76,30.83,30.75,30.83,207000.0,25.5812,25.6394,25.5729,25.6394,207000.0
2012-10-24 10:35:00,30.84,30.85,30.79,30.81,78600.0,25.6477,25.656,25.6061,25.6228,78600.0
2012-10-24 10:40:00,30.81,30.85,30.8,30.84,47800.0,25.6228,25.656,25.6144,25.6477,47800.0
2012-10-24 10:45:00,30.85,30.86,30.83,30.84,81600.0,25.656,25.6643,25.6394,25.6477,81600.0
2012-10-24 10:50:00,30.84,30.84,30.78,30.79,69400.0,25.6477,25.6477,25.5978,25.6061,69400.0
2012-10-24 10:55:00,30.8,30.82,30.8,30.82,20200.0,25.6144,25.6311,25.6144,25.6311,20200.0
2012-10-24 11:00:00,30.82,30.86,30.82,30.85,160600.0,25.6311,25.6643,25.6311,25.656,160600.0
2012-10-24 11:05:00,30.85,30.86,30.81,30.84,77600.0,25.656,25.6643,25.6228,25.6477,77600.0
2012-10-24 11:10:00,30.84,30.85,30.81,30.81,23400.0,25.6477,25.656,25.6228,25.6228,23400.0
2012-10-24 11:15:00,30.81,30.83,30.81,30.83,289800.0,25.6228,25.6394,25.6228,25.6394,289800.0
2012-10-24 11:20:00,30.83,30.84,30.82,30.83,75800.0,25.6394,25.6477,25.6311,25.6394,75800.0
2012-10-24 11:25:00,30.82,30.84,30.82,30.84,75400.0,25.6311,25.6477,25.6311,25.6477,75400.0
2012-10-24 11:30:00,30.84,30.84,30.83,30.84,10800.0,25.6477,25.6477,25.6394,25.6477,10800.0
2012-10-24 11:35:00,30.84,30.84,30.78,30.79,205800.0,25.6477,25.6477,25.5978,25.6061,205800.0
2012-10-24 11:40:00,30.79,30.82,30.79,30.82,14400.0,25.6061,25.6311,25.6061,25.6311,14400.0
2012-10-24 11:45:00,30.81,30.81,30.76,30.77,51200.0,25.6228,25.6228,25.5812,25.5895,51200.0
2012-10-24 11:50:00,30.79,30.81,30.78,30.78,16000.0,25.6061,25.6228,25.5978,25.5978,16000.0
2012-10-24 11:55:00,30.79,30.79,30.77,30.78,16400.0,25.6061,25.6061,25.5895,25.5978,16400.0
2012-10-24 12:00:00,30.78,30.8,30.77,30.8,13800.0,25.5978,25.6144,25.5895,25.6144,13800.0
2012-10-24 12:05:00,30.8,30.8,30.77,30.78,10200.0,25.6144,25.6144,25.5895,25.5978,10200.0
2012-10-24 12:10:00,30.79,30.83,30.79,30.83,5400.0,25.6061,25.6394,25.6061,25.6394,5400.0
2012-10-24 12:15:00,30.82,30.83,30.81,30.81,9400.0,25.6311,25.6394,25.6228,25.6228,9400.0
2012-10-24 12:20:00,30.81,30.82,30.8,30.82,51800.0,25.6228,25.6311,25.6144,25.6311,51800.0
2012-10-24 12:25:00,30.81,30.83,30.79,30.82,43800.0,25.6228,25.6394,25.6061,25.6311,43800.0
2012-10-24 12:30:00,30.82,30.86,30.82,30.86,10400.0,25.6311,25.6643,25.6311,25.6643,10400.0
2012-10-24 12:35:00,30.85,30.86,30.84,30.84,40000.0,25.656,25.6643,25.6477,25.6477,40000.0
2012-10-24 12:40:00,30.84,30.88,30.84,30.88,10800.0,25.6477,25.681,25.6477,25.681,10800.0
2012-10-24 12:45:00,30.88,30.92,30.86,30.92,576800.0,25.681,25.7142,25.6643,25.7142,576800.0
2012-10-24 12:50:00,30.92,30.93,30.92,30.93,70400.0,25.7142,25.7225,25.7142,25.7225,70400.0
2012-10-24 12:55:00,30.93,30.93,30.92,30.92,5000.0,25.7225,25.7225,25.7142,25.7142,5000.0
2012-10-24 13:00:00,30.92,30.94,30.92,30.93,25200.0,25.7142,25.7309,25.7142,25.7225,25200.0
2012-10-24 13:05:00,30.93,30.93,30.92,30.92,8200.0,25.7225,25.7225,25.7142,25.7142,8200.0
2012-10-24 13:10:00,30.91,30.91,30.88,30.88,31200.0,25.7059,25.7059,25.681,25.681,31200.0
2012-10-24 13:15:00,30.86,30.88,30.86,30.88,29600.0,25.6643,25.681,25.6643,25.681,29600.0
2012-10-24 13:20:00,30.89,30.9,30.89,30.89,3000.0,25.6893,25.6976,25.6893,25.6893,3000.0
2012-10-24 13:25:00,30.89,30.9,30.89,30.9,5400.0,25.6893,25.6976,25.6893,25.6976,5400.0
2012-10-24 13:30:00,30.89,30.89,30.86,30.86,24600.0,25.6893,25.6893,25.6643,25.6643,24600.0
2012-10-24 13:35:00,30.87,30.88,30.87,30.88,3200.0,25.6726,25.681,25.6726,25.681,3200.0
2012-10-24 13:40:00,30.89,30.9,30.88,30.88,33200.0,25.6893,25.6976,25.681,25.681,33200.0
2012-10-24 13:45:00,30.89,30.9,30.88,30.89,9600.0,25.6893,25.6976,25.681,25.6893,9600.0
2012-10-24 13:50:00,30.89,30.9,30.89,30.89,10800.0,25.6893,25.6976,25.6893,25.6893,10800.0
2012-10-24 13:55:00,30.89,30.9,30.88,30.88,6800.0,25.6893,25.6976,25.681,25.681,6800.0
2012-10-24 14:00:00,30.9,30.91,30.89,30.91,40400.0,25.6976,25.7059,25.6893,25.7059,40400.0
2012-10-24 14:05:00,30.91,30.92,30.91,30.92,40800.0,25.7059,25.7142,25.7059,25.7142,40800.0
2012-10-24 14:10:00,30.91,30.93,30.89,30.89,112000.0,25.7059,25.7225,25.6893,25.6893,112000.0
2012-10-24 14:15:00,30.89,30.93,30.82,30.88,102200.0,25.6893,25.7225,25.6311,25.681,102200.0
2012-10-24 14:20:00,30.87,30.91,30.86,30.87,211800.0,25.6726,25.7059,25.6643,25.6726,211800.0
2012-10-24 14:25:00,30.88,30.95,30.88,30.93,30200.0,25.681,25.7392,25.681,25.7225,30200.0
2012-10-24 14:30:00,30.93,30.93,30.86,30.88,26800.0,25.7225,25.7225,25.6643,25.681,26800.0
2012-10-24 14:35:00,30.89,30.91,30.86,30.86,28200.0,25.6893,25.7059,25.6643,25.6643,28200.0
2012-10-24 14:40:00,30.87,30.89,30.83,30.88,34600.0,25.6726,25.6893,25.6394,25.681,34600.0
2012-10-24 14:45:00,30.88,30.89,30.82,30.85,26000.0,25.681,25.6893,25.6311,25.656,26000.0
2012-10-24 14:50:00,30.85,30.88,30.84,30.85,19800.0,25.656,25.681,25.6477,25.656,19800.0
2012-10-24 14:55:00,30.85,30.86,30.84,30.84,17600.0,25.656,25.6643,25.6477,25.6477,17600.0
2012-10-24 15:00:00,30.83,30.86,30.81,30.83,37800.0,25.6394,25.6643,25.6228,25.6394,37800.0
2012-10-24 15:05:00,30.83,30.84,30.8,30.83,43800.0,25.6394,25.6477,25.6144,25.6394,43800.0
2012-10-24 15:10:00,30.83,30.84,30.81,30.81,148600.0,25.6394,25.6477,25.6228,25.6228,148600.0
2012-10-24 15:15:00,30.81,30.81,30.77,30.78,215400.0,25.6228,25.6228,25.5895,25.5978,215400.0
2012-10-24 15:20:00,30.8,30.81,30.78,30.8,27800.0,25.6144,25.6228,25.5978,25.6144,27800.0
2012-10-24 15:25:00,30.8,30.82,30.78,30.82,17200.0,25.6144,25.6311,25.5978,25.6311,17200.0
2012-10-24 15:30:00,30.82,30.82,30.79,30.79,17000.0,25.6311,25.6311,25.6061,25.6061,17000.0
2012-10-24 15:35:00,30.8,30.81,30.78,30.78,12600.0,25.6144,25.6228,25.5978,25.5978,12600.0
2012-10-24 15:40:00,30.79,30.8,30.77,30.78,63600.0,25.6061,25.6144,25.5895,25.5978,63600.0
2012-10-24 15:45:00,30.78,30.8,30.76,30.8,45400.0,25.5978,25.6144,25.5812,25.6144,45400.0
2012-10-24 15:50:00,30.78,30.8,30.75,30.78,67200.0,25.5978,25.6144,25.5729,25.5978,67200.0
2012-10-24 15:55:00,30.78,30.8,30.78,30.8,111800.0,25.5978,25.6144,25.5978,25.6144,111800.0
2012-10-25 09:30:00,31.01,31.02,30.94,30.98,29000.0,25.7891,25.7974,25.7309,25.7641,29000.0
2012-10-25 09:35:00,30.98,30.98,30.92,30.92,85600.0,25.7641,25.7641,25.7142,25.7142,85600.0
2012-10-25 09:40:00,30.93,30.96,30.92,30.93,37800.0,25.7225,25.7475,25.7142,25.7225,37800.0
2012-10-25 09:45:00,30.93,30.93,30.83,30.84,56000.0,25.7225,25.7225,25.6394,25.6477,56000.0
2012-10-25 09:50:00,30.82,30.85,30.77,30.79,39400.0,25.6311,25.656,25.5895,25.6061,39400.0
2012-10-25 09:55:00,30.8,30.81,30.79,30.79,64600.0,25.6144,25.6228,25.6061,25.6061,64600.0
2012-10-25 10:00:00,30.79,30.8,30.68,30.71,171400.0,25.6061,25.6144,25.5146,25.5396,171400.0
2012-10-25 10:05:00,30.71,30.75,30.7,30.7,154000.0,25.5396,25.5729,25.5313,25.5313,154000.0
2012-10-25 10:10:00,30.7,30.73,30.68,30.69,196800.0,25.5313,25.5562,25.5146,25.523,196800.0
2012-10-25 10:15:00,30.68,30.7,30.66,30.7,150000.0,25.5146,25.5313,25.498,25.5313,150000.0
2012-10-25 10:20:00,30.7,30.72,30.69,30.71,42200.0,25.5313,25.5479,25.523,25.5396,42200.0
2012-10-25 10:25:00,30.7,30.7,30.64,30.65,66400.0,25.5313,25.5313,25.4814,25.4897,66400.0
2012-10-25 10:30:00,30.65,30.65,30.62,30.64,41800.0,25.4897,25.4897,25.4647,25.4814,41800.0
2012-10-25 10:35:00,30.64,30.68,30.61,30.61,78400.0,25.4814,25.5146,25.4564,25.4564,78400.0
2012-10-25 10:40:00,30.6,30.61,30.59,30.59,213200.0,25.4481,25.4564,25.4398,25.4398,213200.0
2012-10-25 10:45:00,30.58,30.58,30.5,30.5,110600.0,25.4315,25.4315,25.3649,25.3649,110600.0
2012-10-25 10:50:00,30.49,30.5,30.43,30.46,184000.0,25.3566,25.3649,25.3067,25.3317,184000.0
2012-10-25 10:55:00,30.45,30.5,30.45,30.5,187200.0,25.3234,25.3649,25.3234,25.3649,187200.0
2012-10-25 11:00:00,30.5,30.56,30.5,30.55,188000.0,25.3649,25.4148,25.3649,25.4065,188000.0
2012-10-25 11:05:00,30.55,30.59,30.53,30.59,75600.0,25.4065,25.4398,25.3899,25.4398,75600.0
2012-10-25 11:10:00,30.59,30.61,30.59,30.61,69200.0,25.4398,25.4564,25.4398,25.4564,69200.0
2012-10-25 11:15:00,30.61,30.63,30.61,30.63,137400.0,25.4564,25.4731,25.4564,25.4731,137400.0
2012-10-25 11:20:00,30.64,30.64,30.58,30.59,223400.0,25.4814,25.4814,25.4315,25.4398,223400.0
2012-10-25 11:25:00,30.58,30.59,30.55,30.57,101600.0,25.4315,25.4398,25.4065,25.4232,101600.0
2012-10-25 11:30:00,30.57,30.6,30.57,30.59,18600.0,25.4232,25.4481,25.4232,25.4398,18600.0
2012-10-25 11:35:00,30.58,30.59,30.52,30.53,93800.0,25.4315,25.4398,25.3816,25.3899,93800.0
2012-10-25 11:40:00,30.53,30.56,30.53,30.55,93000.0,25.3899,25.4148,25.3899,25.4065,93000.0
2012-10-25 11:45:00,30.55,30.56,30.52,30.54,44200.0,25.4065,25.4148,25.3816,25.3982,44200.0
2012-10-25 11:50:00,30.53,30.57,30.5,30.55,213400.0,25.3899,25.4232,25.3649,25.4065,213400.0
2012-10-25 11:55:00,30.55,30.58,30.54,30.57,27200.0,25.4065,25.4315,25.3982,25.4232,27200.0
2012-10-25 12:00:00,30.57,30.59,30.56,30.57,19200.0,25.4232,25.4398,25.4148,25.4232,19200.0
2012-10-25 12:05:00,30.56,30.6,30.53,30.6,42000.0,25.4148,25.4481,25.3899,25.4481,42000.0
2012-10-25 12:10:00,30.6,30.6,30.57,30.58,21000.0,25.4481,25.4481,25.4232,25.4315,21000.0
2012-10-25 12:15:00,30.58,30.58,30.57,30.57,15800.0,25.4315,25.4315,25.4232,25.4232,15800.0
2012-10-25 12:20:00,30.59,30.59,30.58,30.58,49400.0,25.4398,25.4398,25.4315,25.4315,49400.0
2012-10-25 12:25:00,30.58,30.61,30.58,30.6,15800.0,25.4315,25.4564,25.4315,25.4481,15800.0
2012-10-25 12:30:00,30.6,30.6,30.56,30.59,33400.0,25.4481,25.4481,25.4148,25.4398,33400.0
2012-10-25 12:35:00,30.58,30.63,30.57,30.63,71200.0,25.4315,25.4731,25.4232,25.4731,71200.0
2012-10-25 12:40:00,30.63,30.63,30.59,30.59,9400.0,25.4731,25.4731,25.4398,25.4398,9400.0
2012-10-25 12:45:00,30.59,30.65,30.58,30.65,13400.0,25.4398,25.4897,25.4315,25.4897,13400.0
2012-10-25 12:50:00,30.66,30.67,30.65,30.66,102000.0,25.498,25.5063,25.4897,25.498,102000.0
2012-10-25 12:55:00,30.66,30.74,30.66,30.74,50600.0,25.498,25.5645,25.498,25.5645,50600.0
2012-10-25 13:00:00,30.74,30.77,30.74,30.75,65400.0,25.5645,25.5895,25.5645,25.5729,65400.0
2012-10-25 13:05:00,30.75,30.79,30.75,30.76,35000.0,25.5729,25.6061,25.5729,25.5812,35000.0
2012-10-25 13:10:00,30.75,30.75,30.74,30.75,36800.0,25.5729,25.5729,25.5645,25.5729,36800.0
2012-10-25 13:15:00,30.75,30.77,30.74,30.74,41200.0,25.5729,25.5895,25.5645,25.5645,41200.0
2012-10-25 13:20:00,30.73,30.78,30.73,30.78,59800.0,25.5562,25.5978,25.5562,25.5978,59800.0
2012-10-25 13:25:00,30.78,30.84,30.78,30.84,120600.0,25.5978,25.6477,25.5978,25.6477,120600.0
2012-10-25 13:30:00,30.84,30.84,30.77,30.77,126400.0,25.6477,25.6477,25.5895,25.5895,126400.0
2012-10-25 13:35:00,30.76,30.79,30.76,30.78,38800.0,25.5812,25.6061,25.5812,25.5978,38800.0
2012-10-25 13:40:00,30.78,30.81,30.78,30.8,33400.0,25.5978,25.6228,25.5978,25.6144,33400.0
2012-10-25 13:45:00,30.8,30.81,30.79,30.79,17000.0,25.6144,25.6228,25.6061,25.6061,17000.0
2012-10-25 13:50:00,30.78,30.79,30.77,30.78,13400.0,25.5978,25.6061,25.5895,25.5978,13400.0
2012-10-25 13:55:00,30.78,30.79,30.77,30.78,17000.0,25.5978,25.6061,25.5895,25.5978,17000.0
2012-10-25 14:00:00,30.79,30.79,30.76,30.77,107800.0,25.6061,25.6061,25.5812,25.5895,107800.0
2012-10-25 14:05:00,30.77,30.77,30.76,30.76,70000.0,25.5895,25.5895,25.5812,25.5812,70000.0
2012-10-25 14:10:00,30.75,30.76,30.73,30.74,26600.0,25.5729,25.5812,25.5562,25.5645,26600.0
2012-10-25 14:15:00,30.74,30.74,30.7,30.73,18600.0,25.5645,25.5645,25.5313,25.5562,18600.0
2012-10-25 14:20:00,30.72,30.75,30.72,30.75,15000.0,25.5479,25.5729,25.5479,25.5729,15000.0
2012-10-25 14:25:00,30.75,30.75,30.72,30.73,28800.0,25.5729,25.5729,25.5479,25.5562,28800.0
2012-10-25 14:30:00,30.72,30.74,30.72,30.73,15400.0,25.5479,25.5645,25.5479,25.5562,15400.0
2012-10-25 14:35:00,30.73,30.74,30.72,30.73,29600.0,25.5562,25.5645,25.5479,25.5562,29600.0
2012-10-25 14:40:00,30.73,30.78,30.73,30.78,70200.0,25.5562,25.5978,25.5562,25.5978,70200.0
2012-10-25 14:45:00,30.77,30.77,30.76,30.77,141400.0,25.5895,25.5895,25.5812,25.5895,141400.0
2012-10-25 14:50:00,30.76,30.76,30.73,30.73,13600.0,25.5812,25.5812,25.5562,25.5562,13600.0
2012-10-25 14:55:00,30.73,30.74,30.71,30.71,11200.0,25.5562,25.5645,25.5396,25.5396,11200.0
2012-10-25 15:00:00,30.72,30.73,30.72,30.73,9600.0,25.5479,25.5562,25.5479,25.5562,9600.0
2012-10-25 15:05:00,30.73,30.74,30.67,30.69,45600.0,25.5562,25.5645,25.5063,25.523,45600.0
2012-10-25 15:10:00,30.7,30.71,30.69,30.71,38600.0,25.5313,25.5396,25.523,25.5396,38600.0
2012-10-25 15:15:00,30.71,30.73,30.69,30.69,56600.0,25.5396,25.5562,25.523,25.523,56600.0
2012-10-25 15:20:00,30.69,30.7,30.67,30.69,17800.0,25.523,25.5313,25.5063,25.523,17800.0
2012-10-25 15:25:00,30.68,30.7,30.67,30.67,229200.0,25.5146,25.5313,25.5063,25.5063,229200.0
2012-10-25 15:30:00,30.67,30.68,30.63,30.64,1228200.0,25.5063,25.5146,25.4731,25.4814,1228200.0
2012-10-25 15:35:00,30.64,30.64,30.61,30.64,70200.0,25.4814,25.4814,25.4564,25.4814,70200.0
2012-10-25 15:40:00,30.64,30.66,30.63,30.66,76400.0,25.4814,25.498,25.4731,25.498,76400.0
2012-10-25 15:45:00,30.66,30.67,30.64,30.65,185800.0,25.498,25.5063,25.4814,25.4897,185800.0
2012-10-25 15:50:00,30.64,30.68,30.64,30.67,327600.0,25.4814,25.5146,25.4814,25.5063,327600.0
2012-10-25 15:55:00,30.68,30.72,30.67,30.71,683200.0,25.5146,25.5479,25.5063,25.5396,683200.0
2012-10-26 09:30:00,30.78,30.83,30.78,30.79,15000.0,25.5978,25.6394,25.5978,25.6061,15000.0
2012-10-26 09:35:00,30.8,30.86,30.78,30.86,38800.0,25.6144,25.6643,25.5978,25.6643,38800.0
2012-10-26 09:40:00,30.86,30.9,30.84,30.85,45800.0,25.6643,25.6976,25.6477,25.656,45800.0
2012-10-26 09:45:00,30.85,30.87,30.85,30.87,96400.0,25.656,25.6726,25.656,25.6726,96400.0
2012-10-26 09:50:00,30.86,30.86,30.78,30.78,29400.0,25.6643,25.6643,25.5978,25.5978,29400.0
2012-10-26 09:55:00,30.79,30.79,30.71,30.71,92200.0,25.6061,25.6061,25.5396,25.5396,92200.0
2012-10-26 10:00:00,30.71,30.74,30.68,30.73,56800.0,25.5396,25.5645,25.5146,25.5562,56800.0
2012-10-26 10:05:00,30.73,30.78,30.71,30.75,142800.0,25.5562,25.5978,25.5396,25.5729,142800.0
2012-10-26 10:10:00,30.75,30.78,30.7,30.75,406600.0,25.5729,25.5978,25.5313,25.5729,406600.0
2012-10-26 10:15:00,30.75,30.78,30.7,30.7,356800.0,25.5729,25.5978,25.5313,25.5313,356800.0
2012-10-26 10:20:00,30.7,30.72,30.66,30.66,91400.0,25.5313,25.5479,25.498,25.498,91400.0
2012-10-26 10:25:00,30.65,30.65,30.59,30.59,60800.0,25.4897,25.4897,25.4398,25.4398,60800.0
2012-10-26 10:30:00,30.6,30.61,30.58,30.59,56000.0,25.4481,25.4564,25.4315,25.4398,56000.0
2012-10-26 10:35:00,30.58,30.62,30.58,30.62,49400.0,25.4315,25.4647,25.4315,25.4647,49400.0
2012-10-26 10:40:00,30.61,30.63,30.6,30.62,18800.0,25.4564,25.4731,25.4481,25.4647,18800.0
2012-10-26 10:45:00,30.62,30.62,30.56,30.58,36400.0,25.4647,25.4647,25.4148,25.4315,36400.0
2012-10-26 10:50:00,30.58,30.58,30.48,30.49,97000.0,25.4315,25.4315,25.3483,25.3566,97000.0
2012-10-26 10:55:00,30.5,30.53,30.5,30.52,122000.0,25.3649,25.3899,25.3649,25.3816,122000.0
2012-10-26 11:00:00,30.52,30.52,30.47,30.48,31800.0,25.3816,25.3816,25.34,25.3483,31800.0
2012-10-26 11:05:00,30.47,30.52,30.47,30.5,33600.0,25.34,25.3816,25.34,25.3649,33600.0
2012-10-26 11:10:00,30.5,30.53,30.5,30.52,41000.0,25.3649,25.3899,25.3649,25.3816,41000.0
2012-10-26 11:15:00,30.51,30.55,30.5,30.54,78000.0,25.3733,25.4065,25.3649,25.3982,78000.0
2012-10-26 11:20:00,30.53,30.53,30.49,30.5,15600.0,25.3899,25.3899,25.3566,25.3649,15600.0
2012-10-26 11:25:00,30.52,30.56,30.52,30.56,23600.0,25.3816,25.4148,25.3816,25.4148,23600.0
2012-10-26 11:30:00,30.57,30.6,30.57,30.58,27800.0,25.4232,25.4481,25.4232,25.4315,27800.0
2012-10-26 11:35:00,30.58,30.59,30.56,30.59,107600.0,25.4315,25.4398,25.4148,25.4398,107600.0
2012-10-26 11:40:00,30.59,30.61,30.56,30.57,54400.0,25.4398,25.4564,25.4148,25.4232,54400.0
2012-10-26 11:45:00,30.57,30.57,30.54,30.54,34600.0,25.4232,25.4232,25.3982,25.3982,34600.0
2012-10-26 11:50:00,30.54,30.54,30.5,30.52,60600.0,25.3982,25.3982,25.3649,25.3816,60600.0
2012-10-26 11:55:00,30.52,30.53,30.51,30.51,16800.0,25.3816,25.3899,25.3733,25.3733,16800.0
2012-10-26 12:00:00,30.5,30.5,30.46,30.48,14400.0,25.3649,25.3649,25.3317,25.3483,14400.0
2012-10-26 12:05:00,30.47,30.47,30.42,30.46,42200.0,25.34,25.34,25.2984,25.3317,42200.0
2012-10-26 12:10:00,30.47,30.48,30.46,30.47,13800.0,25.34,25.3483,25.3317,25.34,13800.0
2012-10-26 12:15:00,30.46,30.47,30.45,30.45,19000.0,25.3317,25.34,25.3234,25.3234,19000.0
2012-10-26 12:20:00,30.44,30.48,30.44,30.47,13000.0,25.315,25.3483,25.315,25.34,13000.0
2012-10-26 12:25:00,30.46,30.51,30.46,30.5,21200.0,25.3317,25.3733,25.3317,25.3649,21200.0
2012-10-26 12:30:00,30.5,30.5,30.43,30.45,33800.0,25.3649,25.3649,25.3067,25.3234,33800.0
2012-10-26 12:35:00,30.45,30.47,30.44,30.45,23400.0,25.3234,25.34,25.315,25.3234,23400.0
2012-10-26 12:40:00,30.46,30.51,30.45,30.47,89600.0,25.3317,25.3733,25.3234,25.34,89600.0
2012-10-26 12:45:00,30.47,30.5,30.47,30.48,17200.0,25.34,25.3649,25.34,25.3483,17200.0
2012-10-26 12:50:00,30.48,30.49,30.48,30.48,9600.0,25.3483,25.3566,25.3483,25.3483,9600.0
2012-10-26 12:55:00,30.49,30.54,30.49,30.54,116400.0,25.3566,25.3982,25.3566,25.3982,116400.0
2012-10-26 13:00:00,30.53,30.53,30.5,30.5,4400.0,25.3899,25.3899,25.3649,25.3649,4400.0
2012-10-26 13:05:00,30.5,30.52,30.5,30.5,6400.0,25.3649,25.3816,25.3649,25.3649,6400.0
2012-10-26 13:10:00,30.5,30.53,30.5,30.52,34200.0,25.3649,25.3899,25.3649,25.3816,34200.0
2012-10-26 13:15:00,30.51,30.52,30.5,30.5,16800.0,25.3733,25.3816,25.3649,25.3649,16800.0
2012-10-26 13:20:00,30.5,30.51,30.49,30.5,15600.0,25.3649,25.3733,25.3566,25.3649,15600.0
2012-10-26 13:25:00,30.49,30.53,30.49,30.53,9600.0,25.3566,25.3899,25.3566,25.3899,9600.0
2012-10-26 13:30:00,30.53,30.61,30.52,30.61,584200.0,25.3899,25.4564,25.3816,25.4564,584200.0
2012-10-26 13:35:00,30.6,30.67,30.59,30.65,284000.0,25.4481,25.5063,25.4398,25.4897,284000.0
2012-10-26 13:40:00,30.65,30.65,30.63,30.64,47600.0,25.4897,25.4897,25.4731,25.4814,47600.0
2012-10-26 13:45:00,30.64,30.65,30.61,30.63,108800.0,25.4814,25.4897,25.4564,25.4731,108800.0
2012-10-26 13:50:00,30.63,30.63,30.6,30.61,21800.0,25.4731,25.4731,25.4481,25.4564,21800.0
2012-10-26 13:55:00,30.64,30.65,30.61,30.62,33000.0,25.4814,25.4897,25.4564,25.4647,33000.0
2012-10-26 14:00:00,30.62,30.64,30.61,30.64,6000.0,25.4647,25.4814,25.4564,25.4814,6000.0
2012-10-26 14:05:00,30.63,30.66,30.62,30.66,112600.0,25.4731,25.498,25.4647,25.498,112600.0
2012-10-26 14:10:00,30.65,30.67,30.64,30.65,11200.0,25.4897,25.5063,25.4814,25.4897,11200.0
2012-10-26 14:15:00,30.65,30.67,30.65,30.67,36400.0,25.4897,25.5063,25.4897,25.5063,36400.0
2012-10-26 14:20:00,30.66,30.67,30.65,30.66,28200.0,25.498,25.5063,25.4897,25.498,28200.0
2012-10-26 14:25:00,30.66,30.71,30.66,30.71,65600.0,25.498,25.5396,25.498,25.5396,65600.0
2012-10-26 14:30:00,30.69,30.79,30.69,30.78,139600.0,25.523,25.6061,25.523,25.5978,139600.0
2012-10-26 14:35:00,30.78,30.78,30.75,30.77,17400.0,25.5978,25.5978,25.5729,25.5895,17400.0
2012-10-26 14:40:00,30.76,30.77,30.73,30.74,20600.0,25.5812,25.5895,25.5562,25.5645,20600.0
2012-10-26 14:45:00,30.73,30.73,30.72,30.72,18400.0,25.5562,25.5562,25.5479,25.5479,18400.0
2012-10-26 14:50:00,30.72,30.75,30.71,30.74,10200.0,25.5479,25.5729,25.5396,25.5645,10200.0
2012-10-26 14:55:00,30.74,30.74,30.72,30.73,40800.0,25.5645,25.5645,25.5479,25.5562,40800.0
2012-10-26 15:00:00,30.73,30.79,30.73,30.78,211200.0,25.5562,25.6061,25.5562,25.5978,211200.0
2012-10-26 15:05:00,30.78,30.79,30.77,30.79,31400.0,25.5978,25.6061,25.5895,25.6061,31400.0
2012-10-26 15:10:00,30.8,30.84,30.8,30.84,93800.0,25.6144,25.6477,25.6144,25.6477,93800.0
2012-10-26 15:15:00,30.83,30.84,30.8,30.83,58200.0,25.6394,25.6477,25.6144,25.6394,58200.0
2012-10-26 15:20:00,30.83,30.86,30.81,30.85,133600.0,25.6394,25.6643,25.6228,25.656,133600.0
2012-10-26 15:25:00,30.85,30.86,30.84,30.85,161600.0,25.656,25.6643,25.6477,25.656,161600.0
2012-10-26 15:30:00,30.86,30.87,30.83,30.83,57200.0,25.6643,25.6726,25.6394,25.6394,57200.0
2012-10-26 15:35:00,30.83,30.83,30.79,30.8,39000.0,25.6394,25.6394,25.6061,25.6144,39000.0
2012-10-26 15:40:00,30.8,30.84,30.8,30.83,53000.0,25.6144,25.6477,25.6144,25.6394,53000.0
2012-10-26 15:45:00,30.82,30.83,30.79,30.79,35200.0,25.6311,25.6394,25.6061,25.6061,35200.0
2012-10-26 15:50:00,30.79,30.83,30.79,30.83,162600.0,25.6061,25.6394,25.6061,25.6394,162600.0
2012-10-26 15:55:00,30.83,30.83,30.78,30.79,256600.0,25.6394,25.6394,25.5978,25.6061,256600.0
2012-10-31 09:30:00,30.89,30.89,30.75,30.84,8600.0,25.6893,25.6893,25.5729,25.6477,8600.0
2012-10-31 09:35:00,30.84,30.95,30.82,30.93,87000.0,25.6477,25.7392,25.6311,25.7225,87000.0
2012-10-31 09:40:00,30.93,30.94,30.85,30.86,44200.0,25.7225,25.7309,25.656,25.6643,44200.0
2012-10-31 09:45:00,30.88,30.96,30.86,30.96,65600.0,25.681,25.7475,25.6643,25.7475,65600.0
2012-10-31 09:50:00,30.96,30.97,30.93,30.95,203800.0,25.7475,25.7558,25.7225,25.7392,203800.0
2012-10-31 09:55:00,30.95,30.95,30.84,30.84,286000.0,25.7392,25.7392,25.6477,25.6477,286000.0
2012-10-31 10:00:00,30.84,30.85,30.81,30.85,82600.0,25.6477,25.656,25.6228,25.656,82600.0
2012-10-31 10:05:00,30.84,30.88,30.84,30.85,21200.0,25.6477,25.681,25.6477,25.656,21200.0
2012-10-31 10:10:00,30.85,30.86,30.82,30.82,53800.0,25.656,25.6643,25.6311,25.6311,53800.0
2012-10-31 10:15:00,30.82,30.86,30.82,30.86,112800.0,25.6311,25.6643,25.6311,25.6643,112800.0
2012-10-31 10:20:00,30.87,30.91,30.86,30.9,66000.0,25.6726,25.7059,25.6643,25.6976,66000.0
2012-10-31 10:25:00,30.9,30.91,30.88,30.88,95000.0,25.6976,25.7059,25.681,25.681,95000.0
2012-10-31 10:30:00,30.88,30.9,30.86,30.88,92000.0,25.681,25.6976,25.6643,25.681,92000.0
2012-10-31 10:35:00,30.89,30.91,30.87,30.87,22600.0,25.6893,25.7059,25.6726,25.6726,22600.0
2012-10-31 10:40:00,30.86,30.88,30.81,30.82,39000.0,25.6643,25.681,25.6228,25.6311,39000.0
2012-10-31 10:45:00,30.81,30.86,30.81,30.85,54800.0,25.6228,25.6643,25.6228,25.656,54800.0
2012-10-31 10:50:00,30.85,30.85,30.8,30.81,102800.0,25.656,25.656,25.6144,25.6228,102800.0
2012-10-31 10:55:00,30.82,30.84,30.79,30.84,66200.0,25.6311,25.6477,25.6061,25.6477,66200.0
2012-10-31 11:00:00,30.84,30.84,30.77,30.78,51800.0,25.6477,25.6477,25.5895,25.5978,51800.0
2012-10-31 11:05:00,30.79,30.8,30.75,30.8,77200.0,25.6061,25.6144,25.5729,25.6144,77200.0
2012-10-31 11:10:00,30.79,30.84,30.77,30.84,163400.0,25.6061,25.6477,25.5895,25.6477,163400.0
2012-10-31 11:15:00,30.84,30.88,30.83,30.86,109000.0,25.6477,25.681,25.6394,25.6643,109000.0
2012-10-31 11:20:00,30.86,30.88,30.82,30.85,64000.0,25.6643,25.681,25.6311,25.656,64000.0
2012-10-31 11:25:00,30.85,30.89,30.81,30.88,71200.0,25.656,25.6893,25.6228,25.681,71200.0
2012-10-31 11:30:00,30.88,30.92,30.87,30.89,53400.0,25.681,25.7142,25.6726,25.6893,53400.0
2012-10-31 11:35:00,30.89,30.9,30.85,30.86,45000.0,25.6893,25.6976,25.656,25.6643,45000.0
2012-10-31 11:40:00,30.87,30.92,30.86,30.91,47400.0,25.6726,25.7142,25.6643,25.7059,47400.0
2012-10-31 11:45:00,30.91,30.93,30.86,30.88,13200.0,25.7059,25.7225,25.6643,25.681,13200.0
2012-10-31 11:50:00,30.89,30.92,30.89,30.92,16800.0,25.6893,25.7142,25.6893,25.7142,16800.0
2012-10-31 11:55:00,30.91,30.91,30.88,30.89,6400.0,25.7059,25.7059,25.681,25.6893,6400.0
2012-10-31 12:00:00,30.87,30.89,30.87,30.89,1000.0,25.6726,25.6893,25.6726,25.6893,1000.0
2012-10-31 12:05:00,30.88,30.88,30.85,30.86,4200.0,25.681,25.681,25.656,25.6643,4200.0
2012-10-31 12:10:00,30.86,30.88,30.86,30.87,13000.0,25.6643,25.681,25.6643,25.6726,13000.0
2012-10-31 12:15:00,30.9,30.9,30.85,30.88,28000.0,25.6976,25.6976,25.656,25.681,28000.0
2012-10-31 12:20:00,30.88,30.88,30.85,30.86,15400.0,25.681,25.681,25.656,25.6643,15400.0
2012-10-31 12:25:00,30.86,30.88,30.84,30.84,32000.0,25.6643,25.681,25.6477,25.6477,32000.0
2012-10-31 12:30:00,30.83,30.85,30.81,30.81,22800.0,25.6394,25.656,25.6228,25.6228,22800.0
2012-10-31 12:35:00,30.81,30.86,30.81,30.86,21600.0,25.6228,25.6643,25.6228,25.6643,21600.0
2012-10-31 12:40:00,30.86,30.87,30.86,30.86,72400.0,25.6643,25.6726,25.6643,25.6643,72400.0
2012-10-31 12:45:00,30.86,30.87,30.86,30.86,19200.0,25.6643,25.6726,25.6643,25.6643,19200.0
2012-10-31 12:50:00,30.86,30.88,30.85,30.86,83600.0,25.6643,25.681,25.656,25.6643,83600.0
2012-10-31 12:55:00,30.86,30.89,30.86,30.89,18200.0,25.6643,25.6893,25.6643,25.6893,18200.0
2012-10-31 13:00:00,30.89,30.89,30.85,30.85,14800.0,25.6893,25.6893,25.656,25.656,14800.0
2012-10-31 13:05:00,30.85,30.87,30.85,30.86,13600.0,25.656,25.6726,25.656,25.6643,13600.0
2012-10-31 13:10:00,30.86,30.89,30.86,30.88,12400.0,25.6643,25.6893,25.6643,25.681,12400.0
2012-10-31 13:15:00,30.89,30.89,30.89,30.89,4800.0,25.6893,25.6893,25.6893,25.6893,4800.0
2012-10-31 13:20:00,30.9,30.92,30.88,30.91,36800.0,25.6976,25.7142,25.681,25.7059,36800.0
2012-10-31 13:25:00,30.91,30.95,30.91,30.93,59400.0,25.7059,25.7392,25.7059,25.7225,59400.0
2012-10-31 13:30:00,30.93,30.96,30.93,30.93,22600.0,25.7225,25.7475,25.7225,25.7225,22600.0
2012-10-31 13:35:00,30.93,30.94,30.93,30.93,12000.0,25.7225,25.7309,25.7225,25.7225,12000.0
2012-10-31 13:40:00,30.93,30.94,30.92,30.92,15400.0,25.7225,25.7309,25.7142,25.7142,15400.0
2012-10-31 13:45:00,30.93,30.93,30.91,30.91,14200.0,25.7225,25.7225,25.7059,25.7059,14200.0
2012-10-31 13:50:00,30.92,30.92,30.9,30.91,64200.0,25.7142,25.7142,25.6976,25.7059,64200.0
2012-10-31 13:55:00,30.91,30.92,30.9,30.92,33000.0,25.7059,25.7142,25.6976,25.7142,33000.0
2012-10-31 14:00:00,30.92,30.93,30.91,30.93,21200.0,25.7142,25.7225,25.7059,25.7225,21200.0
2012-10-31 14:05:00,30.93,30.95,30.93,30.94,81800.0,25.7225,25.7392,25.7225,25.7309,81800.0
2012-10-31 14:10:00,30.94,30.95,30.94,30.95,34600.0,25.7309,25.7392,25.7309,25.7392,34600.0
2012-10-31 14:15:00,30.95,31.0,30.95,31.0,55200.0,25.7392,25.7808,25.7392,25.7808,55200.0
2012-10-31 14:20:00,31.01,31.03,31.0,31.03,53000.0,25.7891,25.8057,25.7808,25.8057,53000.0
2012-10-31 14:25:00,31.02,31.02,31.01,31.01,16600.0,25.7974,25.7974,25.7891,25.7891,16600.0
2012-10-31 14:30:00,31.01,31.06,31.01,31.06,85400.0,25.7891,25.8307,25.7891,25.8307,85400.0
2012-10-31 14:35:00,31.05,31.05,31.03,31.04,57200.0,25.8223,25.8223,25.8057,25.814,57200.0
2012-10-31 14:40:00,31.04,31.08,31.02,31.04,87800.0,25.814,25.8473,25.7974,25.814,87800.0
2012-10-31 14:45:00,31.04,31.05,31.04,31.05,41400.0,25.814,25.8223,25.814,25.8223,41400.0
2012-10-31 14:50:00,31.05,31.06,31.02,31.02,52400.0,25.8223,25.8307,25.7974,25.7974,52400.0
2012-10-31 14:55:00,31.02,31.09,31.0,31.09,60600.0,25.7974,25.8556,25.7808,25.8556,60600.0
2012-10-31 15:00:00,31.08,31.08,31.03,31.07,80200.0,25.8473,25.8473,25.8057,25.839,80200.0
2012-10-31 15:05:00,31.07,31.18,31.07,31.15,113000.0,25.839,25.9305,25.839,25.9055,113000.0
2012-10-31 15:10:00,31.15,31.16,31.11,31.15,121200.0,25.9055,25.9138,25.8722,25.9055,121200.0
2012-10-31 15:15:00,31.15,31.19,31.15,31.15,322800.0,25.9055,25.9388,25.9055,25.9055,322800.0
2012-10-31 15:20:00,31.16,31.18,31.13,31.13,156800.0,25.9138,25.9305,25.8889,25.8889,156800.0
2012-10-31 15:25:00,31.13,31.16,31.11,31.15,208800.0,25.8889,25.9138,25.8722,25.9055,208800.0
2012-10-31 15:30:00,31.15,31.18,31.14,31.16,153000.0,25.9055,25.9305,25.8972,25.9138,153000.0
2012-10-31 15:35:00,31.16,31.17,31.15,31.16,56800.0,25.9138,25.9221,25.9055,25.9138,56800.0
2012-10-31 15:40:00,31.16,31.18,31.14,31.14,126800.0,25.9138,25.9305,25.8972,25.8972,126800.0
2012-10-31 15:45:00,31.14,31.14,31.11,31.11,321600.0,25.8972,25.8972,25.8722,25.8722,321600.0
2012-10-31 15:50:00,31.11,31.11,31.07,31.08,440800.0,25.8722,25.8722,25.839,25.8473,440800.0
2012-10-31 15:55:00,31.08,31.16,31.08,31.16,485200.0,25.8473,25.9138,25.8473,25.9138,485200.0
2012-11-01 09:30:00,31.18,31.21,31.08,31.21,93400.0,25.9305,25.9554,25.8473,25.9554,93400.0
2012-11-01 09:35:00,31.23,31.25,31.21,31.25,29400.0,25.972,25.9887,25.9554,25.9887,29400.0
2012-11-01 09:40:00,31.25,31.28,31.18,31.18,27000.0,25.9887,26.0136,25.9305,25.9305,27000.0
2012-11-01 09:45:00,31.18,31.28,31.18,31.28,61400.0,25.9305,26.0136,25.9305,26.0136,61400.0
2012-11-01 09:50:00,31.28,31.39,31.27,31.38,252600.0,26.0136,26.1051,26.0053,26.0968,252600.0
2012-11-01 09:55:00,31.38,31.46,31.38,31.46,434000.0,26.0968,26.1633,26.0968,26.1633,434000.0
2012-11-01 10:00:00,31.47,31.53,31.43,31.43,292600.0,26.1716,26.2215,26.1384,26.1384,292600.0
2012-11-01 10:05:00,31.43,31.52,31.43,31.5,317200.0,26.1384,26.2132,26.1384,26.1966,317200.0
2012-11-01 10:10:00,31.49,31.52,31.47,31.47,233600.0,26.1883,26.2132,26.1716,26.1716,233600.0
2012-11-01 10:15:00,31.47,31.55,31.47,31.54,210600.0,26.1716,26.2382,26.1716,26.2298,210600.0
2012-11-01 10:20:00,31.54,31.57,31.54,31.56,95400.0,26.2298,26.2548,26.2298,26.2465,95400.0
2012-11-01 10:25:00,31.56,31.56,31.5,31.5,53400.0,26.2465,26.2465,26.1966,26.1966,53400.0
2012-11-01 10:30:00,31.5,31.51,31.49,31.51,46800.0,26.1966,26.2049,26.1883,26.2049,46800.0
2012-11-01 10:35:00,31.5,31.53,31.5,31.53,67400.0,26.1966,26.2215,26.1966,26.2215,67400.0
2012-11-01 10:40:00,31.53,31.59,31.53,31.59,409200.0,26.2215,26.2714,26.2215,26.2714,409200.0
2012-11-01 10:45:00,31.59,31.61,31.58,31.59,81800.0,26.2714,26.2881,26.2631,26.2714,81800.0
2012-11-01 10:50:00,31.58,31.58,31.54,31.55,16400.0,26.2631,26.2631,26.2298,26.2382,16400.0
2012-11-01 10:55:00,31.55,31.58,31.53,31.55,29400.0,26.2382,26.2631,26.2215,26.2382,29400.0
2012-11-01 11:00:00,31.56,31.56,31.53,31.55,24400.0,26.2465,26.2465,26.2215,26.2382,24400.0
2012-11-01 11:05:00,31.56,31.61,31.56,31.58,199400.0,26.2465,26.2881,26.2465,26.2631,199400.0
2012-11-01 11:10:00,31.59,31.6,31.56,31.56,47600.0,26.2714,26.2797,26.2465,26.2465,47600.0
2012-11-01 11:15:00,31.55,31.56,31.49,31.5,34800.0,26.2382,26.2465,26.1883,26.1966,34800.0
2012-11-01 11:20:00,31.5,31.55,31.49,31.55,147400.0,26.1966,26.2382,26.1883,26.2382,147400.0
2012-11-01 11:25:00,31.55,31.55,31.52,31.53,34000.0,26.2382,26.2382,26.2132,26.2215,34000.0
2012-11-01 11:30:00,31.54,31.56,31.54,31.55,46800.0,26.2298,26.2465,26.2298,26.2382,46800.0
2012-11-01 11:35:00,31.55,31.57,31.55,31.57,107400.0,26.2382,26.2548,26.2382,26.2548,107400.0
2012-11-01 11:40:00,31.57,31.57,31.55,31.57,50400.0,26.2548,26.2548,26.2382,26.2548,50400.0
2012-11-01 11:45:00,31.57,31.6,31.57,31.59,34400.0,26.2548,26.2797,26.2548,26.2714,34400.0
2012-11-01 11:50:00,31.59,31.61,31.56,31.56,78200.0,26.2714,26.2881,26.2465,26.2465,78200.0
2012-11-01 11:55:00,31.56,31.56,31.54,31.56,14000.0,26.2465,26.2465,26.2298,26.2465,14000.0
2012-11-01 12:00:00,31.56,31.58,31.55,31.58,33200.0,26.2465,26.2631,26.2382,26.2631,33200.0
2012-11-01 12:05:00,31.57,31.59,31.56,31.56,41800.0,26.2548,26.2714,26.2465,26.2465,41800.0
2012-11-01 12:10:00,31.56,31.6,31.56,31.59,59600.0,26.2465,26.2797,26.2465,26.2714,59600.0
2012-11-01 12:15:00,31.59,31.6,31.59,31.6,56800.0,26.2714,26.2797,26.2714,26.2797,56800.0
2012-11-01 12:20:00,31.6,31.6,31.59,31.6,61200.0,26.2797,26.2797,26.2714,26.2797,61200.0
2012-11-01 12:25:00,31.6,31.61,31.59,31.61,41600.0,26.2797,26.2881,26.2714,26.2881,41600.0
2012-11-01 12:30:00,31.61,31.61,31.6,31.6,30800.0,26.2881,26.2881,26.2797,26.2797,30800.0
2012-11-01 12:35:00,31.6,31.6,31.55,31.57,45600.0,26.2797,26.2797,26.2382,26.2548,45600.0
2012-11-01 12:40:00,31.57,31.57,31.54,31.54,27400.0,26.2548,26.2548,26.2298,26.2298,27400.0
2012-11-01 12:45:00,31.54,31.57,31.54,31.57,16600.0,26.2298,26.2548,26.2298,26.2548,16600.0
2012-11-01 12:50:00,31.57,31.58,31.56,31.57,28000.0,26.2548,26.2631,26.2465,26.2548,28000.0
2012-11-01 12:55:00,31.57,31.59,31.56,31.58,57200.0,26.2548,26.2714,26.2465,26.2631,57200.0
2012-11-01 13:00:00,31.58,31.58,31.53,31.53,22200.0,26.2631,26.2631,26.2215,26.2215,22200.0
2012-11-01 13:05:00,31.53,31.54,31.51,31.52,92200.0,26.2215,26.2298,26.2049,26.2132,92200.0
2012-11-01 13:10:00,31.52,31.52,31.5,31.52,91800.0,26.2132,26.2132,26.1966,26.2132,91800.0
2012-11-01 13:15:00,31.53,31.56,31.53,31.55,36600.0,26.2215,26.2465,26.2215,26.2382,36600.0
2012-11-01 13:20:00,31.56,31.56,31.5,31.53,25600.0,26.2465,26.2465,26.1966,26.2215,25600.0
2012-11-01 13:25:00,31.53,31.55,31.52,31.54,31000.0,26.2215,26.2382,26.2132,26.2298,31000.0
2012-11-01 13:30:00,31.54,31.56,31.5,31.56,35600.0,26.2298,26.2465,26.1966,26.2465,35600.0
2012-11-01 13:35:00,31.57,31.61,31.56,31.6,60200.0,26.2548,26.2881,26.2465,26.2797,60200.0
2012-11-01 13:40:00,31.59,31.59,31.56,31.57,26600.0,26.2714,26.2714,26.2465,26.2548,26600.0
2012-11-01 13:45:00,31.58,31.6,31.58,31.6,19200.0,26.2631,26.2797,26.2631,26.2797,19200.0
2012-11-01 13:50:00,31.6,31.64,31.6,31.63,63800.0,26.2797,26.313,26.2797,26.3047,63800.0
2012-11-01 13:55:00,31.63,31.63,31.6,31.6,19600.0,26.3047,26.3047,26.2797,26.2797,19600.0
2012-11-01 14:00:00,31.6,31.61,31.56,31.57,36200.0,26.2797,26.2881,26.2465,26.2548,36200.0
2012-11-01 14:05:00,31.57,31.59,31.56,31.57,50400.0,26.2548,26.2714,26.2465,26.2548,50400.0
2012-11-01 14:10:00,31.58,31.61,31.57,31.6,43400.0,26.2631,26.2881,26.2548,26.2797,43400.0
2012-11-01 14:15:00,31.61,31.61,31.59,31.6,55000.0,26.2881,26.2881,26.2714,26.2797,55000.0
2012-11-01 14:20:00,31.6,31.64,31.6,31.63,87200.0,26.2797,26.313,26.2797,26.3047,87200.0
2012-11-01 14:25:00,31.64,31.64,31.61,31.61,58400.0,26.313,26.313,26.2881,26.2881,58400.0
2012-11-01 14:30:00,31.61,31.62,31.61,31.62,65000.0,26.2881,26.2964,26.2881,26.2964,65000.0
2012-11-01 14:35:00,31.62,31.63,31.61,31.63,77800.0,26.2964,26.3047,26.2881,26.3047,77800.0
2012-11-01 14:40:00,31.63,31.65,31.63,31.64,97800.0,26.3047,26.3213,26.3047,26.313,97800.0
2012-11-01 14:45:00,31.64,31.64,31.61,31.64,79000.0,26.313,26.313,26.2881,26.313,79000.0
2012-11-01 14:50:00,31.64,31.75,31.63,31.75,107600.0,26.313,26.4045,26.3047,26.4045,107600.0
2012-11-01 14:55:00,31.75,31.8,31.75,31.78,187600.0,26.4045,26.4461,26.4045,26.4294,187600.0
2012-11-01 15:00:00,31.78,31.8,31.75,31.75,221400.0,26.4294,26.4461,26.4045,26.4045,221400.0
2012-11-01 15:05:00,31.74,31.75,31.73,31.74,92800.0,26.3962,26.4045,26.3879,26.3962,92800.0
2012-11-01 15:10:00,31.73,31.75,31.71,31.74,138800.0,26.3879,26.4045,26.3712,26.3962,138800.0
2012-11-01 15:15:00,31.74,31.77,31.74,31.75,233600.0,26.3962,26.4211,26.3962,26.4045,233600.0
2012-11-01 15:20:00,31.75,31.75,31.69,31.7,106000.0,26.4045,26.4045,26.3546,26.3629,106000.0
2012-11-01 15:25:00,31.71,31.72,31.58,31.72,1306000.0,26.3712,26.3795,26.2631,26.3795,1306000.0
2012-11-01 15:30:00,31.72,31.72,31.71,31.71,106600.0,26.3795,26.3795,26.3712,26.3712,106600.0
2012-11-01 15:35:00,31.71,31.71,31.66,31.68,162800.0,26.3712,26.3712,26.3296,26.3463,162800.0
2012-11-01 15:40:00,31.68,31.73,31.68,31.73,244800.0,26.3463,26.3879,26.3463,26.3879,244800.0
2012-11-01 15:45:00,31.73,31.76,31.73,31.76,235400.0,26.3879,26.4128,26.3879,26.4128,235400.0
2012-11-01 15:50:00,31.76,31.78,31.73,31.74,398600.0,26.4128,26.4294,26.3879,26.3962,398600.0
2012-11-01 15:55:00,31.74,31.75,31.7,31.74,852200.0,26.3962,26.4045,26.3629,26.3962,852200.0
2012-11-02 09:30:00,31.96,31.97,31.82,31.86,88800.0,26.5791,26.5874,26.4627,26.496,88800.0
2012-11-02 09:35:00,31.86,31.91,31.86,31.86,144800.0,26.496,26.5376,26.496,26.496,144800.0
2012-11-02 09:40:00,31.86,31.86,31.8,31.81,143800.0,26.496,26.496,26.4461,26.4544,143800.0
2012-11-02 09:45:00,31.8,31.82,31.76,31.77,161600.0,26.4461,26.4627,26.4128,26.4211,161600.0
2012-11-02 09:50:00,31.77,31.78,31.72,31.78,133200.0,26.4211,26.4294,26.3795,26.4294,133200.0
2012-11-02 09:55:00,31.78,31.8,31.77,31.79,166800.0,26.4294,26.4461,26.4211,26.4378,166800.0
2012-11-02 10:00:00,31.79,31.81,31.76,31.78,164800.0,26.4378,26.4544,26.4128,26.4294,164800.0
2012-11-02 10:05:00,31.78,31.78,31.73,31.78,206000.0,26.4294,26.4294,26.3879,26.4294,206000.0
2012-11-02 10:10:00,31.77,31.78,31.71,31.72,274400.0,26.4211,26.4294,26.3712,26.3795,274400.0
2012-11-02 10:15:00,31.73,31.77,31.69,31.75,113400.0,26.3879,26.4211,26.3546,26.4045,113400.0
2012-11-02 10:20:00,31.75,31.75,31.71,31.73,112600.0,26.4045,26.4045,26.3712,26.3879,112600.0
2012-11-02 10:25:00,31.73,31.75,31.73,31.74,106800.0,26.3879,26.4045,26.3879,26.3962,106800.0
2012-11-02 10:30:00,31.74,31.78,31.73,31.78,122200.0,26.3962,26.4294,26.3879,26.4294,122200.0
2012-11-02 10:35:00,31.77,31.78,31.74,31.75,52000.0,26.4211,26.4294,26.3962,26.4045,52000.0
2012-11-02 10:40:00,31.74,31.75,31.68,31.72,71400.0,26.3962,26.4045,26.3463,26.3795,71400.0
2012-11-02 10:45:00,31.71,31.77,31.68,31.76,173800.0,26.3712,26.4211,26.3463,26.4128,173800.0
2012-11-02 10:50:00,31.76,31.77,31.73,31.77,108600.0,26.4128,26.4211,26.3879,26.4211,108600.0
2012-11-02 10:55:00,31.78,31.79,31.73,31.73,104800.0,26.4294,26.4378,26.3879,26.3879,104800.0
2012-11-02 11:00:00,31.73,31.74,31.68,31.7,83200.0,26.3879,26.3962,26.3463,26.3629,83200.0
2012-11-02 11:05:00,31.7,31.75,31.69,31.73,85600.0,26.3629,26.4045,26.3546,26.3879,85600.0
2012-11-02 11:10:00,31.74,31.74,31.7,31.73,74600.0,26.3962,26.3962,26.3629,26.3879,74600.0
2012-11-02 11:15:00,31.73,31.73,31.68,31.7,47000.0,26.3879,26.3879,26.3463,26.3629,47000.0
2012-11-02 11:20:00,31.7,31.75,31.7,31.73,66400.0,26.3629,26.4045,26.3629,26.3879,66400.0
2012-11-02 11:25:00,31.73,31.76,31.72,31.74,78400.0,26.3879,26.4128,26.3795,26.3962,78400.0
2012-11-02 11:30:00,31.73,31.74,31.68,31.74,204000.0,26.3879,26.3962,26.3463,26.3962,204000.0
2012-11-02 11:35:00,31.74,31.78,31.74,31.76,156800.0,26.3962,26.4294,26.3962,26.4128,156800.0
2012-11-02 11:40:00,31.76,31.77,31.74,31.74,51600.0,26.4128,26.4211,26.3962,26.3962,51600.0
2012-11-02 11:45:00,31.74,31.75,31.68,31.68,51000.0,26.3962,26.4045,26.3463,26.3463,51000.0
2012-11-02 11:50:00,31.68,31.72,31.67,31.71,38400.0,26.3463,26.3795,26.338,26.3712,38400.0
2012-11-02 11:55:00,31.72,31.74,31.72,31.73,38600.0,26.3795,26.3962,26.3795,26.3879,38600.0
2012-11-02 12:00:00,31.73,31.75,31.72,31.73,33600.0,26.3879,26.4045,26.3795,26.3879,33600.0
2012-11-02 12:05:00,31.72,31.73,31.7,31.71,18000.0,26.3795,26.3879,26.3629,26.3712,18000.0
2012-11-02 12:10:00,31.71,31.71,31.68,31.68,27600.0,26.3712,26.3712,26.3463,26.3463,27600.0
2012-11-02 12:15:00,31.7,31.74,31.68,31.74,58000.0,26.3629,26.3962,26.3463,26.3962,58000.0
2012-11-02 12:20:00,31.73,31.75,31.71,31.73,17000.0,26.3879,26.4045,26.3712,26.3879,17000.0
2012-11-02 12:25:00,31.73,31.73,31.7,31.71,14800.0,26.3879,26.3879,26.3629,26.3712,14800.0
2012-11-02 12:30:00,31.7,31.72,31.7,31.71,17000.0,26.3629,26.3795,26.3629,26.3712,17000.0
2012-11-02 12:35:00,31.71,31.72,31.69,31.7,16400.0,26.3712,26.3795,26.3546,26.3629,16400.0
2012-11-02 12:40:00,31.69,31.71,31.69,31.7,9600.0,26.3546,26.3712,26.3546,26.3629,9600.0
2012-11-02 12:45:00,31.7,31.72,31.69,31.71,26800.0,26.3629,26.3795,26.3546,26.3712,26800.0
2012-11-02 12:50:00,31.7,31.7,31.68,31.68,12800.0,26.3629,26.3629,26.3463,26.3463,12800.0
2012-11-02 12:55:00,31.68,31.68,31.66,31.66,16400.0,26.3463,26.3463,26.3296,26.3296,16400.0
2012-11-02 13:00:00,31.67,31.7,31.67,31.68,2600.0,26.338,26.3629,26.338,26.3463,2600.0
2012-11-02 13:05:00,31.68,31.68,31.67,31.68,4200.0,26.3463,26.3463,26.338,26.3463,4200.0
2012-11-02 13:10:00,31.68,31.68,31.67,31.67,11200.0,26.3463,26.3463,26.338,26.338,11200.0
2012-11-02 13:15:00,31.67,31.68,31.67,31.67,24400.0,26.338,26.3463,26.338,26.338,24400.0
2012-11-02 13:20:00,31.67,31.68,31.65,31.67,34000.0,26.338,26.3463,26.3213,26.338,34000.0
2012-11-02 13:25:00,31.65,31.66,31.64,31.64,47800.0,26.3213,26.3296,26.313,26.313,47800.0
2012-11-02 13:30:00,31.64,31.66,31.63,31.64,126200.0,26.313,26.3296,26.3047,26.313,126200.0
2012-11-02 13:35:00,31.64,31.67,31.62,31.63,50400.0,26.313,26.338,26.2964,26.3047,50400.0
2012-11-02 13:40:00,31.61,31.65,31.61,31.64,43800.0,26.2881,26.3213,26.2881,26.313,43800.0
2012-11-02 13:45:00,31.64,31.64,31.63,31.63,27600.0,26.313,26.313,26.3047,26.3047,27600.0
2012-11-02 13:50:00,31.62,31.63,31.55,31.57,90800.0,26.2964,26.3047,26.2382,26.2548,90800.0
2012-11-02 13:55:00,31.58,31.59,31.56,31.58,12600.0,26.2631,26.2714,26.2465,26.2631,12600.0
2012-11-02 14:00:00,31.58,31.58,31.54,31.54,12600.0,26.2631,26.2631,26.2298,26.2298,12600.0
2012-11-02 14:05:00,31.54,31.58,31.53,31.57,48400.0,26.2298,26.2631,26.2215,26.2548,48400.0
2012-11-02 14:10:00,31.58,31.58,31.56,31.57,10200.0,26.2631,26.2631,26.2465,26.2548,10200.0
2012-11-02 14:15:00,31.57,31.57,31.54,31.56,63400.0,26.2548,26.2548,26.2298,26.2465,63400.0
2012-11-02 14:20:00,31.56,31.56,31.54,31.56,19400.0,26.2465,26.2465,26.2298,26.2465,19400.0
2012-11-02 14:25:00,31.56,31.57,31.56,31.57,25400.0,26.2465,26.2548,26.2465,26.2548,25400.0
2012-11-02 14:30:00,31.57,31.57,31.54,31.54,46600.0,26.2548,26.2548,26.2298,26.2298,46600.0
2012-11-02 14:35:00,31.54,31.54,31.47,31.48,106400.0,26.2298,26.2298,26.1716,26.1799,106400.0
2012-11-02 14:40:00,31.47,31.49,31.46,31.49,56600.0,26.1716,26.1883,26.1633,26.1883,56600.0
2012-11-02 14:45:00,31.49,31.5,31.45,31.48,40000.0,26.1883,26.1966,26.155,26.1799,40000.0
2012-11-02 14:50:00,31.47,31.49,31.47,31.47,147000.0,26.1716,26.1883,26.1716,26.1716,147000.0
2012-11-02 14:55:00,31.47,31.48,31.45,31.47,116600.0,26.1716,26.1799,26.155,26.1716,116600.0
2012-11-02 15:00:00,31.47,31.48,31.47,31.47,51800.0,26.1716,26.1799,26.1716,26.1716,51800.0
2012-11-02 15:05:00,31.47,31.48,31.46,31.46,51000.0,26.1716,26.1799,26.1633,26.1633,51000.0
2012-11-02 15:10:00,31.45,31.48,31.44,31.45,46600.0,26.155,26.1799,26.1467,26.155,46600.0
2012-11-02 15:15:00,31.45,31.48,31.42,31.45,70600.0,26.155,26.1799,26.13,26.155,70600.0
2012-11-02 15:20:00,31.45,31.46,31.41,31.41,146000.0,26.155,26.1633,26.1217,26.1217,146000.0
2012-11-02 15:25:00,31.41,31.45,31.4,31.43,46600.0,26.1217,26.155,26.1134,26.1384,46600.0
2012-11-02 15:30:00,31.43,31.43,31.38,31.4,138200.0,26.1384,26.1384,26.0968,26.1134,138200.0
2012-11-02 15:35:00,31.4,31.42,31.39,31.4,86400.0,26.1134,26.13,26.1051,26.1134,86400.0
2012-11-02 15:40:00,31.4,31.43,31.4,31.41,91200.0,26.1134,26.1384,26.1134,26.1217,91200.0
2012-11-02 15:45:00,31.41,31.41,31.35,31.39,148000.0,26.1217,26.1217,26.0718,26.1051,148000.0
2012-11-02 15:50:00,31.39,31.41,31.37,31.39,189400.0,26.1051,26.1217,26.0885,26.1051,189400.0
2012-11-02 15:55:00,31.39,31.42,31.38,31.38,363800.0,26.1051,26.13,26.0968,26.0968,363800.0
2012-11-05 09:30:00,31.33,31.39,31.33,31.36,30600.0,26.0552,26.1051,26.0552,26.0802,30600.0
2012-11-05 09:35:00,31.36,31.38,31.31,31.33,39000.0,26.0802,26.0968,26.0386,26.0552,39000.0
2012-11-05 09:40:00,31.33,31.36,31.28,31.28,58800.0,26.0552,26.0802,26.0136,26.0136,58800.0
2012-11-05 09:45:00,31.27,31.3,31.24,31.28,35400.0,26.0053,26.0303,25.9804,26.0136,35400.0
2012-11-05 09:50:00,31.27,31.33,31.27,31.28,84000.0,26.0053,26.0552,26.0053,26.0136,84000.0
2012-11-05 09:55:00,31.28,31.32,31.28,31.32,30800.0,26.0136,26.0469,26.0136,26.0469,30800.0
2012-11-05 10:00:00,31.31,31.34,31.3,31.31,69400.0,26.0386,26.0635,26.0303,26.0386,69400.0
2012-11-05 10:05:00,31.29,31.29,31.26,31.28,64600.0,26.0219,26.0219,25.997,26.0136,64600.0
2012-11-05 10:10:00,31.29,31.31,31.28,31.31,268200.0,26.0219,26.0386,26.0136,26.0386,268200.0
2012-11-05 10:15:00,31.31,31.33,31.27,31.33,20400.0,26.0386,26.0552,26.0053,26.0552,20400.0
2012-11-05 10:20:00,31.33,31.35,31.31,31.33,32200.0,26.0552,26.0718,26.0386,26.0552,32200.0
2012-11-05 10:25:00,31.33,31.35,31.31,31.31,45200.0,26.0552,26.0718,26.0386,26.0386,45200.0
2012-11-05 10:30:00,31.32,31.39,31.3,31.39,52200.0,26.0469,26.1051,26.0303,26.1051,52200.0
2012-11-05 10:35:00,31.39,31.41,31.36,31.41,67400.0,26.1051,26.1217,26.0802,26.1217,67400.0
2012-11-05 10:40:00,31.41,31.44,31.39,31.44,83600.0,26.1217,26.1467,26.1051,26.1467,83600.0
2012-11-05 10:45:00,31.43,31.43,31.42,31.43,12400.0,26.1384,26.1384,26.13,26.1384,12400.0
2012-11-05 10:50:00,31.43,31.5,31.42,31.5,67800.0,26.1384,26.1966,26.13,26.1966,67800.0
2012-11-05 10:55:00,31.48,31.48,31.47,31.48,25200.0,26.1799,26.1799,26.1716,26.1799,25200.0
2012-11-05 11:00:00,31.48,31.5,31.48,31.5,29000.0,26.1799,26.1966,26.1799,26.1966,29000.0
2012-11-05 11:05:00,31.5,31.52,31.48,31.48,34200.0,26.1966,26.2132,26.1799,26.1799,34200.0
2012-11-05 11:10:00,31.49,31.5,31.47,31.47,19600.0,26.1883,26.1966,26.1716,26.1716,19600.0
2012-11-05 11:15:00,31.46,31.47,31.46,31.46,9600.0,26.1633,26.1716,26.1633,26.1633,9600.0
2012-11-05 11:20:00,31.46,31.46,31.43,31.46,78400.0,26.1633,26.1633,26.1384,26.1633,78400.0
2012-11-05 11:25:00,31.46,31.47,31.44,31.45,19400.0,26.1633,26.1716,26.1467,26.155,19400.0
2012-11-05 11:30:00,31.46,31.46,31.43,31.44,10400.0,26.1633,26.1633,26.1384,26.1467,10400.0
2012-11-05 11:35:00,31.44,31.44,31.43,31.43,8600.0,26.1467,26.1467,26.1384,26.1384,8600.0
2012-11-05 11:40:00,31.43,31.45,31.43,31.45,4200.0,26.1384,26.155,26.1384,26.155,4200.0
2012-11-05 11:45:00,31.45,31.45,31.41,31.43,26600.0,26.155,26.155,26.1217,26.1384,26600.0
2012-11-05 11:50:00,31.43,31.43,31.43,31.43,5600.0,26.1384,26.1384,26.1384,26.1384,5600.0
2012-11-05 11:55:00,31.42,31.45,31.42,31.43,16400.0,26.13,26.155,26.13,26.1384,16400.0
2012-11-05 12:00:00,31.44,31.44,31.42,31.43,20000.0,26.1467,26.1467,26.13,26.1384,20000.0
2012-11-05 12:05:00,31.43,31.43,31.43,31.43,600.0,26.1384,26.1384,26.1384,26.1384,600.0
2012-11-05 12:10:00,31.43,31.46,31.43,31.46,13800.0,26.1384,26.1633,26.1384,26.1633,13800.0
2012-11-05 12:15:00,31.45,31.46,31.43,31.43,11600.0,26.155,26.1633,26.1384,26.1384,11600.0
2012-11-05 12:20:00,31.43,31.43,31.41,31.42,14200.0,26.1384,26.1384,26.1217,26.13,14200.0
2012-11-05 12:25:00,31.41,31.41,31.4,31.4,5000.0,26.1217,26.1217,26.1134,26.1134,5000.0
2012-11-05 12:30:00,31.4,31.4,31.37,31.38,9000.0,26.1134,26.1134,26.0885,26.0968,9000.0
2012-11-05 12:35:00,31.38,31.4,31.38,31.4,19800.0,26.0968,26.1134,26.0968,26.1134,19800.0
2012-11-05 12:40:00,31.4,31.4,31.38,31.39,15800.0,26.1134,26.1134,26.0968,26.1051,15800.0
2012-11-05 12:45:00,31.39,31.4,31.39,31.4,6600.0,26.1051,26.1134,26.1051,26.1134,6600.0
2012-11-05 12:50:00,31.39,31.4,31.39,31.4,13200.0,26.1051,26.1134,26.1051,26.1134,13200.0
2012-11-05 12:55:00,31.41,31.43,31.41,31.43,5600.0,26.1217,26.1384,26.1217,26.1384,5600.0
2012-11-05 13:00:00,31.43,31.45,31.43,31.45,13200.0,26.1384,26.155,26.1384,26.155,13200.0
2012-11-05 13:05:00,31.45,31.47,31.45,31.47,11600.0,26.155,26.1716,26.155,26.1716,11600.0
2012-11-05 13:10:00,31.48,31.5,31.47,31.47,50600.0,26.1799,26.1966,26.1716,26.1716,50600.0
2012-11-05 13:15:00,31.47,31.5,31.47,31.5,42000.0,26.1716,26.1966,26.1716,26.1966,42000.0
2012-11-05 13:20:00,31.5,31.5,31.49,31.5,36400.0,26.1966,26.1966,26.1883,26.1966,36400.0
2012-11-05 13:25:00,31.5,31.51,31.5,31.5,14000.0,26.1966,26.2049,26.1966,26.1966,14000.0
2012-11-05 13:30:00,31.5,31.51,31.49,31.49,18400.0,26.1966,26.2049,26.1883,26.1883,18400.0
2012-11-05 13:35:00,31.5,31.53,31.5,31.52,30200.0,26.1966,26.2215,26.1966,26.2132,30200.0
2012-11-05 13:40:00,31.52,31.52,31.5,31.5,33400.0,26.2132,26.2132,26.1966,26.1966,33400.0
2012-11-05 13:45:00,31.5,31.5,31.47,31.49,13800.0,26.1966,26.1966,26.1716,26.1883,13800.0
2012-11-05 13:50:00,31.49,31.5,31.48,31.49,10200.0,26.1883,26.1966,26.1799,26.1883,10200.0
2012-11-05 13:55:00,31.5,31.5,31.5,31.5,3200.0,26.1966,26.1966,26.1966,26.1966,3200.0
2012-11-05 14:00:00,31.5,31.55,31.5,31.55,8400.0,26.1966,26.2382,26.1966,26.2382,8400.0
2012-11-05 14:05:00,31.56,31.56,31.53,31.53,25000.0,26.2465,26.2465,26.2215,26.2215,25000.0
2012-11-05 14:10:00,31.52,31.52,31.5,31.51,8600.0,26.2132,26.2132,26.1966,26.2049,8600.0
2012-11-05 14:15:00,31.51,31.52,31.5,31.5,10400.0,26.2049,26.2132,26.1966,26.1966,10400.0
2012-11-05 14:20:00,31.5,31.5,31.5,31.5,108000.0,26.1966,26.1966,26.1966,26.1966,108000.0
2012-11-05 14:25:00,31.5,31.53,31.5,31.51,192000.0,26.1966,26.2215,26.1966,26.2049,192000.0
2012-11-05 14:30:00,31.52,31.53,31.52,31.52,17800.0,26.2132,26.2215,26.2132,26.2132,17800.0
2012-11-05 14:35:00,31.52,31.52,31.5,31.5,12400.0,26.2132,26.2132,26.1966,26.1966,12400.0
2012-11-05 14:40:00,31.51,31.53,31.51,31.52,24800.0,26.2049,26.2215,26.2049,26.2132,24800.0
2012-11-05 14:45:00,31.53,31.53,31.51,31.52,7600.0,26.2215,26.2215,26.2049,26.2132,7600.0
2012-11-05 14:50:00,31.52,31.54,31.52,31.53,57000.0,26.2132,26.2298,26.2132,26.2215,57000.0
2012-11-05 14:55:00,31.53,31.53,31.5,31.5,24600.0,26.2215,26.2215,26.1966,26.1966,24600.0
2012-11-05 15:00:00,31.5,31.52,31.5,31.51,13400.0,26.1966,26.2132,26.1966,26.2049,13400.0
2012-11-05 15:05:00,31.52,31.52,31.5,31.5,13400.0,26.2132,26.2132,26.1966,26.1966,13400.0
2012-11-05 15:10:00,31.5,31.5,31.48,31.49,30000.0,26.1966,26.1966,26.1799,26.1883,30000.0
2012-11-05 15:15:00,31.48,31.5,31.48,31.49,7800.0,26.1799,26.1966,26.1799,26.1883,7800.0
2012-11-05 15:20:00,31.49,31.52,31.49,31.52,55800.0,26.1883,26.2132,26.1883,26.2132,55800.0
2012-11-05 15:25:00,31.52,31.52,31.5,31.51,36000.0,26.2132,26.2132,26.1966,26.2049,36000.0
2012-11-05 15:30:00,31.52,31.53,31.5,31.5,38400.0,26.2132,26.2215,26.1966,26.1966,38400.0
2012-11-05 15:35:00,31.5,31.53,31.5,31.53,27600.0,26.1966,26.2215,26.1966,26.2215,27600.0
2012-11-05 15:40:00,31.53,31.56,31.53,31.55,26200.0,26.2215,26.2465,26.2215,26.2382,26200.0
2012-11-05 15:45:00,31.55,31.57,31.54,31.54,75200.0,26.2382,26.2548,26.2298,26.2298,75200.0
2012-11-05 15:50:00,31.54,31.55,31.51,31.53,62000.0,26.2298,26.2382,26.2049,26.2215,62000.0
2012-11-05 15:55:00,31.54,31.54,31.49,31.5,272800.0,26.2298,26.2298,26.1883,26.1966,272800.0
2012-11-06 09:30:00,31.68,31.77,31.65,31.66,41000.0,26.3463,26.4211,26.3213,26.3296,41000.0
2012-11-06 09:35:00,31.68,31.77,31.68,31.77,76000.0,26.3463,26.4211,26.3463,26.4211,76000.0
2012-11-06 09:40:00,31.78,31.78,31.75,31.76,215200.0,26.4294,26.4294,26.4045,26.4128,215200.0
2012-11-06 09:45:00,31.76,31.82,31.75,31.79,232800.0,26.4128,26.4627,26.4045,26.4378,232800.0
2012-11-06 09:50:00,31.79,31.8,31.75,31.77,58800.0,26.4378,26.4461,26.4045,26.4211,58800.0
2012-11-06 09:55:00,31.77,31.84,31.77,31.84,68200.0,26.4211,26.4793,26.4211,26.4793,68200.0
2012-11-06 10:00:00,31.84,31.87,31.81,31.87,75800.0,26.4793,26.5043,26.4544,26.5043,75800.0
2012-11-06 10:05:00,31.88,31.88,31.83,31.83,53200.0,26.5126,26.5126,26.471,26.471,53200.0
2012-11-06 10:10:00,31.83,31.84,31.8,31.8,54800.0,26.471,26.4793,26.4461,26.4461,54800.0
2012-11-06 10:15:00,31.81,31.81,31.78,31.8,94200.0,26.4544,26.4544,26.4294,26.4461,94200.0
2012-11-06 10:20:00,31.8,31.83,31.8,31.82,62200.0,26.4461,26.471,26.4461,26.4627,62200.0
2012-11-06 10:25:00,31.82,31.82,31.77,31.82,74200.0,26.4627,26.4627,26.4211,26.4627,74200.0
2012-11-06 10:30:00,31.82,31.82,31.79,31.79,139600.0,26.4627,26.4627,26.4378,26.4378,139600.0
2012-11-06 10:35:00,31.79,31.86,31.79,31.86,66600.0,26.4378,26.496,26.4378,26.496,66600.0
2012-11-06 10:40:00,31.86,31.86,31.84,31.84,42000.0,26.496,26.496,26.4793,26.4793,42000.0
2012-11-06 10:45:00,31.85,31.88,31.85,31.85,36000.0,26.4877,26.5126,26.4877,26.4877,36000.0
2012-11-06 10:50:00,31.84,31.85,31.81,31.81,37600.0,26.4793,26.4877,26.4544,26.4544,37600.0
2012-11-06 10:55:00,31.8,31.84,31.8,31.83,43800.0,26.4461,26.4793,26.4461,26.471,43800.0
2012-11-06 11:00:00,31.83,31.84,31.82,31.82,58400.0,26.471,26.4793,26.4627,26.4627,58400.0
2012-11-06 11:05:00,31.83,31.84,31.82,31.83,25400.0,26.471,26.4793,26.4627,26.471,25400.0
2012-11-06 11:10:00,31.84,31.86,31.84,31.86,25200.0,26.4793,26.496,26.4793,26.496,25200.0
2012-11-06 11:15:00,31.86,31.88,31.85,31.86,41800.0,26.496,26.5126,26.4877,26.496,41800.0
2012-11-06 11:20:00,31.86,31.86,31.82,31.83,27600.0,26.496,26.496,26.4627,26.471,27600.0
2012-11-06 11:25:00,31.82,31.83,31.81,31.82,133200.0,26.4627,26.471,26.4544,26.4627,133200.0
2012-11-06 11:30:00,31.83,31.84,31.82,31.84,82000.0,26.471,26.4793,26.4627,26.4793,82000.0
2012-11-06 11:35:00,31.84,31.92,31.84,31.88,188600.0,26.4793,26.5459,26.4793,26.5126,188600.0
2012-11-06 11:40:00,31.88,31.91,31.88,31.91,240200.0,26.5126,26.5376,26.5126,26.5376,240200.0
2012-11-06 11:45:00,31.91,31.93,31.9,31.9,89200.0,26.5376,26.5542,26.5292,26.5292,89200.0
2012-11-06 11:50:00,31.91,31.92,31.9,31.92,67000.0,26.5376,26.5459,26.5292,26.5459,67000.0
2012-11-06 11:55:00,31.93,31.93,31.92,31.93,38400.0,26.5542,26.5542,26.5459,26.5542,38400.0
2012-11-06 12:00:00,31.93,32.0,31.92,31.99,75000.0,26.5542,26.6124,26.5459,26.6041,75000.0
2012-11-06 12:05:00,31.99,32.0,31.95,31.96,140200.0,26.6041,26.6124,26.5708,26.5791,140200.0
2012-11-06 12:10:00,31.96,31.97,31.96,31.96,35000.0,26.5791,26.5874,26.5791,26.5791,35000.0
2012-11-06 12:15:00,31.96,31.96,31.95,31.95,24800.0,26.5791,26.5791,26.5708,26.5708,24800.0
2012-11-06 12:20:00,31.94,31.97,31.93,31.97,77600.0,26.5625,26.5874,26.5542,26.5874,77600.0
2012-11-06 12:25:00,31.96,31.97,31.93,31.95,34400.0,26.5791,26.5874,26.5542,26.5708,34400.0
2012-11-06 12:30:00,31.95,31.97,31.95,31.96,28000.0,26.5708,26.5874,26.5708,26.5791,28000.0
2012-11-06 12:35:00,31.96,31.96,31.93,31.93,16000.0,26.5791,26.5791,26.5542,26.5542,16000.0
2012-11-06 12:40:00,31.93,31.93,31.91,31.92,27800.0,26.5542,26.5542,26.5376,26.5459,27800.0
2012-11-06 12:45:00,31.92,31.92,31.88,31.89,36400.0,26.5459,26.5459,26.5126,26.5209,36400.0
2012-11-06 12:50:00,31.9,31.91,31.89,31.91,115000.0,26.5292,26.5376,26.5209,26.5376,115000.0
2012-11-06 12:55:00,31.9,31.91,31.9,31.91,18800.0,26.5292,26.5376,26.5292,26.5376,18800.0
2012-11-06 13:00:00,31.9,31.91,31.89,31.89,34600.0,26.5292,26.5376,26.5209,26.5209,34600.0
2012-11-06 13:05:00,31.9,31.91,31.89,31.91,15800.0,26.5292,26.5376,26.5209,26.5376,15800.0
2012-11-06 13:10:00,31.91,31.93,31.88,31.92,26600.0,26.5376,26.5542,26.5126,26.5459,26600.0
2012-11-06 13:15:00,31.93,31.93,31.88,31.91,27000.0,26.5542,26.5542,26.5126,26.5376,27000.0
2012-11-06 13:20:00,31.9,31.95,31.9,31.93,29200.0,26.5292,26.5708,26.5292,26.5542,29200.0
2012-11-06 13:25:00,31.93,31.96,31.93,31.95,44200.0,26.5542,26.5791,26.5542,26.5708,44200.0
2012-11-06 13:30:00,31.95,31.97,31.93,31.95,41600.0,26.5708,26.5874,26.5542,26.5708,41600.0
2012-11-06 13:35:00,31.95,31.99,31.95,31.98,69800.0,26.5708,26.6041,26.5708,26.5958,69800.0
2012-11-06 13:40:00,31.97,31.99,31.97,31.98,25200.0,26.5874,26.6041,26.5874,26.5958,25200.0
2012-11-06 13:45:00,31.99,32.0,31.98,31.98,38400.0,26.6041,26.6124,26.5958,26.5958,38400.0
2012-11-06 13:50:00,31.98,31.98,31.97,31.97,36000.0,26.5958,26.5958,26.5874,26.5874,36000.0
2012-11-06 13:55:00,31.97,31.97,31.93,31.93,24600.0,26.5874,26.5874,26.5542,26.5542,24600.0
2012-11-06 14:00:00,31.93,31.95,31.93,31.93,26200.0,26.5542,26.5708,26.5542,26.5542,26200.0
2012-11-06 14:05:00,31.93,31.94,31.91,31.91,36000.0,26.5542,26.5625,26.5376,26.5376,36000.0
2012-11-06 14:10:00,31.91,31.91,31.89,31.9,34600.0,26.5376,26.5376,26.5209,26.5292,34600.0
2012-11-06 14:15:00,31.9,31.92,31.9,31.91,37200.0,26.5292,26.5459,26.5292,26.5376,37200.0
2012-11-06 14:20:00,31.9,31.91,31.89,31.91,44800.0,26.5292,26.5376,26.5209,26.5376,44800.0
2012-11-06 14:25:00,31.91,31.92,31.91,31.91,21000.0,26.5376,26.5459,26.5376,26.5376,21000.0
2012-11-06 14:30:00,31.91,31.92,31.9,31.9,51200.0,26.5376,26.5459,26.5292,26.5292,51200.0
2012-11-06 14:35:00,31.91,31.92,31.9,31.91,53400.0,26.5376,26.5459,26.5292,26.5376,53400.0
2012-11-06 14:40:00,31.92,31.92,31.9,31.9,36400.0,26.5459,26.5459,26.5292,26.5292,36400.0
2012-11-06 14:45:00,31.9,31.9,31.88,31.88,43800.0,26.5292,26.5292,26.5126,26.5126,43800.0
2012-11-06 14:50:00,31.88,31.89,31.86,31.86,59000.0,26.5126,26.5209,26.496,26.496,59000.0
2012-11-06 14:55:00,31.86,31.89,31.84,31.87,34200.0,26.496,26.5209,26.4793,26.5043,34200.0
2012-11-06 15:00:00,31.88,31.88,31.86,31.86,38600.0,26.5126,26.5126,26.496,26.496,38600.0
2012-11-06 15:05:00,31.87,31.88,31.86,31.86,75000.0,26.5043,26.5126,26.496,26.496,75000.0
2012-11-06 15:10:00,31.86,31.88,31.85,31.88,94400.0,26.496,26.5126,26.4877,26.5126,94400.0
2012-11-06 15:15:00,31.88,31.9,31.88,31.89,88400.0,26.5126,26.5292,26.5126,26.5209,88400.0
2012-11-06 15:20:00,31.88,31.9,31.87,31.88,65600.0,26.5126,26.5292,26.5043,26.5126,65600.0
2012-11-06 15:25:00,31.88,31.88,31.84,31.85,60400.0,26.5126,26.5126,26.4793,26.4877,60400.0
2012-11-06 15:30:00,31.85,31.86,31.84,31.85,99800.0,26.4877,26.496,26.4793,26.4877,99800.0
2012-11-06 15:35:00,31.84,31.86,31.82,31.86,107800.0,26.4793,26.496,26.4627,26.496,107800.0
2012-11-06 15:40:00,31.86,31.87,31.85,31.87,94000.0,26.496,26.5043,26.4877,26.5043,94000.0
2012-11-06 15:45:00,31.87,31.89,31.86,31.88,256200.0,26.5043,26.5209,26.496,26.5126,256200.0
2012-11-06 15:50:00,31.88,31.89,31.86,31.86,315200.0,26.5126,26.5209,26.496,26.496,315200.0
2012-11-06 15:55:00,31.86,31.89,31.86,31.89,361600.0,26.496,26.5209,26.496,26.5209,361600.0
2012-11-07 09:30:00,31.51,31.61,31.5,31.56,95000.0,26.2049,26.2881,26.1966,26.2465,95000.0
2012-11-07 09:35:00,31.56,31.56,31.44,31.52,83200.0,26.2465,26.2465,26.1467,26.2132,83200.0
2012-11-07 09:40:00,31.52,31.59,31.5,31.59,117200.0,26.2132,26.2714,26.1966,26.2714,117200.0
2012-11-07 09:45:00,31.59,31.7,31.57,31.69,87800.0,26.2714,26.3629,26.2548,26.3546,87800.0
2012-11-07 09:50:00,31.68,31.71,31.65,31.71,283800.0,26.3463,26.3712,26.3213,26.3712,283800.0
2012-11-07 09:55:00,31.71,31.72,31.68,31.7,179200.0,26.3712,26.3795,26.3463,26.3629,179200.0
2012-11-07 10:00:00,31.7,31.7,31.65,31.68,137200.0,26.3629,26.3629,26.3213,26.3463,137200.0
2012-11-07 10:05:00,31.68,31.68,31.65,31.66,35200.0,26.3463,26.3463,26.3213,26.3296,35200.0
2012-11-07 10:10:00,31.67,31.67,31.61,31.63,24400.0,26.338,26.338,26.2881,26.3047,24400.0
2012-11-07 10:15:00,31.61,31.63,31.54,31.54,64400.0,26.2881,26.3047,26.2298,26.2298,64400.0
2012-11-07 10:20:00,31.54,31.56,31.5,31.54,179000.0,26.2298,26.2465,26.1966,26.2298,179000.0
2012-11-07 10:25:00,31.54,31.56,31.49,31.55,104800.0,26.2298,26.2465,26.1883,26.2382,104800.0
2012-11-07 10:30:00,31.55,31.58,31.51,31.58,117200.0,26.2382,26.2631,26.2049,26.2631,117200.0
2012-11-07 10:35:00,31.57,31.58,31.55,31.58,8200.0,26.2548,26.2631,26.2382,26.2631,8200.0
2012-11-07 10:40:00,31.59,31.61,31.58,31.6,83200.0,26.2714,26.2881,26.2631,26.2797,83200.0
2012-11-07 10:45:00,31.59,31.59,31.52,31.52,96400.0,26.2714,26.2714,26.2132,26.2132,96400.0
2012-11-07 10:50:00,31.52,31.53,31.45,31.47,108400.0,26.2132,26.2215,26.155,26.1716,108400.0
2012-11-07 10:55:00,31.47,31.47,31.36,31.38,73600.0,26.1716,26.1716,26.0802,26.0968,73600.0
2012-11-07 11:00:00,31.38,31.44,31.38,31.43,53000.0,26.0968,26.1467,26.0968,26.1384,53000.0
2012-11-07 11:05:00,31.42,31.46,31.41,31.43,71600.0,26.13,26.1633,26.1217,26.1384,71600.0
2012-11-07 11:10:00,31.43,31.43,31.39,31.4,69200.0,26.1384,26.1384,26.1051,26.1134,69200.0
2012-11-07 11:15:00,31.4,31.4,31.34,31.35,43400.0,26.1134,26.1134,26.0635,26.0718,43400.0
2012-11-07 11:20:00,31.34,31.36,31.28,31.28,212000.0,26.0635,26.0802,26.0136,26.0136,212000.0
2012-11-07 11:25:00,31.29,31.29,31.22,31.22,161800.0,26.0219,26.0219,25.9637,25.9637,161800.0
2012-11-07 11:30:00,31.22,31.23,31.16,31.2,131200.0,25.9637,25.972,25.9138,25.9471,131200.0
2012-11-07 11:35:00,31.2,31.23,31.2,31.21,377000.0,25.9471,25.972,25.9471,25.9554,377000.0
2012-11-07 11:40:00,31.21,31.24,31.2,31.21,206400.0,25.9554,25.9804,25.9471,25.9554,206400.0
2012-11-07 11:45:00,31.21,31.27,31.18,31.27,150000.0,25.9554,26.0053,25.9305,26.0053,150000.0
2012-11-07 11:50:00,31.25,31.3,31.25,31.3,48600.0,25.9887,26.0303,25.9887,26.0303,48600.0
2012-11-07 11:55:00,31.31,31.32,31.28,31.32,69600.0,26.0386,26.0469,26.0136,26.0469,69600.0
2012-11-07 12:00:00,31.32,31.36,31.3,31.34,61400.0,26.0469,26.0802,26.0303,26.0635,61400.0
2012-11-07 12:05:00,31.34,31.38,31.34,31.35,252600.0,26.0635,26.0968,26.0635,26.0718,252600.0
2012-11-07 12:10:00,31.35,31.36,31.32,31.34,49200.0,26.0718,26.0802,26.0469,26.0635,49200.0
2012-11-07 12:15:00,31.34,31.36,31.33,31.35,48800.0,26.0635,26.0802,26.0552,26.0718,48800.0
2012-11-07 12:20:00,31.36,31.37,31.36,31.36,21600.0,26.0802,26.0885,26.0802,26.0802,21600.0
2012-11-07 12:25:00,31.36,31.38,31.35,31.35,65000.0,26.0802,26.0968,26.0718,26.0718,65000.0
2012-11-07 12:30:00,31.34,31.37,31.33,31.36,89200.0,26.0635,26.0885,26.0552,26.0802,89200.0
2012-11-07 12:35:00,31.36,31.38,31.36,31.36,37600.0,26.0802,26.0968,26.0802,26.0802,37600.0
2012-11-07 12:40:00,31.36,31.37,31.32,31.36,99600.0,26.0802,26.0885,26.0469,26.0802,99600.0
2012-11-07 12:45:00,31.36,31.38,31.35,31.36,60600.0,26.0802,26.0968,26.0718,26.0802,60600.0
2012-11-07 12:50:00,31.35,31.36,31.35,31.36,11800.0,26.0718,26.0802,26.0718,26.0802,11800.0
2012-11-07 12:55:00,31.35,31.35,31.33,31.34,28800.0,26.0718,26.0718,26.0552,26.0635,28800.0
2012-11-07 13:00:00,31.34,31.36,31.33,31.36,70000.0,26.0635,26.0802,26.0552,26.0802,70000.0
2012-11-07 13:05:00,31.36,31.44,31.36,31.44,40200.0,26.0802,26.1467,26.0802,26.1467,40200.0
2012-11-07 13:10:00,31.43,31.46,31.43,31.43,54000.0,26.1384,26.1633,26.1384,26.1384,54000.0
2012-11-07 13:15:00,31.43,31.45,31.38,31.38,13000.0,26.1384,26.155,26.0968,26.0968,13000.0
2012-11-07 13:20:00,31.38,31.42,31.38,31.41,49400.0,26.0968,26.13,26.0968,26.1217,49400.0
2012-11-07 13:25:00,31.41,31.42,31.39,31.39,86200.0,26.1217,26.13,26.1051,26.1051,86200.0
2012-11-07 13:30:00,31.39,31.43,31.39,31.41,74600.0,26.1051,26.1384,26.1051,26.1217,74600.0
2012-11-07 13:35:00,31.4,31.43,31.4,31.43,45800.0,26.1134,26.1384,26.1134,26.1384,45800.0
2012-11-07 13:40:00,31.43,31.46,31.42,31.45,74800.0,26.1384,26.1633,26.13,26.155,74800.0
2012-11-07 13:45:00,31.46,31.46,31.41,31.43,132400.0,26.1633,26.1633,26.1217,26.1384,132400.0
2012-11-07 13:50:00,31.43,31.47,31.43,31.46,54400.0,26.1384,26.1716,26.1384,26.1633,54400.0
2012-11-07 13:55:00,31.45,31.46,31.4,31.4,182400.0,26.155,26.1633,26.1134,26.1134,182400.0
2012-11-07 14:00:00,31.41,31.45,31.41,31.43,107200.0,26.1217,26.155,26.1217,26.1384,107200.0
2012-11-07 14:05:00,31.43,31.44,31.41,31.43,197800.0,26.1384,26.1467,26.1217,26.1384,197800.0
2012-11-07 14:10:00,31.43,31.43,31.39,31.41,123000.0,26.1384,26.1384,26.1051,26.1217,123000.0
2012-11-07 14:15:00,31.41,31.42,31.4,31.41,46600.0,26.1217,26.13,26.1134,26.1217,46600.0
2012-11-07 14:20:00,31.41,31.43,31.4,31.43,73400.0,26.1217,26.1384,26.1134,26.1384,73400.0
2012-11-07 14:25:00,31.43,31.43,31.41,31.41,73400.0,26.1384,26.1384,26.1217,26.1217,73400.0
2012-11-07 14:30:00,31.41,31.42,31.37,31.38,45800.0,26.1217,26.13,26.0885,26.0968,45800.0
2012-11-07 14:35:00,31.38,31.39,31.36,31.37,53200.0,26.0968,26.1051,26.0802,26.0885,53200.0
2012-11-07 14:40:00,31.37,31.39,31.36,31.38,39400.0,26.0885,26.1051,26.0802,26.0968,39400.0
2012-11-07 14:45:00,31.38,31.4,31.37,31.38,55000.0,26.0968,26.1134,26.0885,26.0968,55000.0
2012-11-07 14:50:00,31.39,31.4,31.36,31.37,45800.0,26.1051,26.1134,26.0802,26.0885,45800.0
2012-11-07 14:55:00,31.37,31.47,31.37,31.44,101400.0,26.0885,26.1716,26.0885,26.1467,101400.0
2012-11-07 15:00:00,31.43,31.45,31.38,31.39,122000.0,26.1384,26.155,26.0968,26.1051,122000.0
2012-11-07 15:05:00,31.38,31.41,31.36,31.39,42800.0,26.0968,26.1217,26.0802,26.1051,42800.0
2012-11-07 15:10:00,31.39,31.45,31.39,31.41,91000.0,26.1051,26.155,26.1051,26.1217,91000.0
2012-11-07 15:15:00,31.4,31.43,31.37,31.38,170200.0,26.1134,26.1384,26.0885,26.0968,170200.0
2012-11-07 15:20:00,31.38,31.45,31.38,31.45,69400.0,26.0968,26.155,26.0968,26.155,69400.0
2012-11-07 15:25:00,31.43,31.48,31.42,31.45,136400.0,26.1384,26.1799,26.13,26.155,136400.0
2012-11-07 15:30:00,31.44,31.49,31.43,31.46,112800.0,26.1467,26.1883,26.1384,26.1633,112800.0
2012-11-07 15:35:00,31.46,31.46,31.4,31.41,156200.0,26.1633,26.1633,26.1134,26.1217,156200.0
2012-11-07 15:40:00,31.4,31.44,31.4,31.43,120000.0,26.1134,26.1467,26.1134,26.1384,120000.0
2012-11-07 15:45:00,31.43,31.46,31.38,31.39,236600.0,26.1384,26.1633,26.0968,26.1051,236600.0
2012-11-07 15:50:00,31.39,31.42,31.38,31.38,644600.0,26.1051,26.13,26.0968,26.0968,644600.0
2012-11-07 15:55:00,31.38,31.38,31.3,31.3,770200.0,26.0968,26.0968,26.0303,26.0303,770200.0
2012-11-08 09:30:00,31.23,31.25,31.05,31.25,31600.0,25.972,25.9887,25.8223,25.9887,31600.0
2012-11-08 09:35:00,31.25,31.25,31.2,31.23,33400.0,25.9887,25.9887,25.9471,25.972,33400.0
2012-11-08 09:40:00,31.23,31.27,31.22,31.24,59200.0,25.972,26.0053,25.9637,25.9804,59200.0
2012-11-08 09:45:00,31.25,31.26,31.23,31.26,136800.0,25.9887,25.997,25.972,25.997,136800.0
2012-11-08 09:50:00,31.26,31.29,31.25,31.25,63600.0,25.997,26.0219,25.9887,25.9887,63600.0
2012-11-08 09:55:00,31.27,31.29,31.25,31.27,23400.0,26.0053,26.0219,25.9887,26.0053,23400.0
2012-11-08 10:00:00,31.27,31.29,31.24,31.26,114200.0,26.0053,26.0219,25.9804,25.997,114200.0
2012-11-08 10:05:00,31.26,31.26,31.2,31.2,38600.0,25.997,25.997,25.9471,25.9471,38600.0
2012-11-08 10:10:00,31.2,31.23,31.2,31.23,311600.0,25.9471,25.972,25.9471,25.972,311600.0
2012-11-08 10:15:00,31.23,31.25,31.23,31.23,83400.0,25.972,25.9887,25.972,25.972,83400.0
2012-11-08 10:20:00,31.23,31.23,31.13,31.13,97600.0,25.972,25.972,25.8889,25.8889,97600.0
2012-11-08 10:25:00,31.13,31.16,31.11,31.13,177400.0,25.8889,25.9138,25.8722,25.8889,177400.0
2012-11-08 10:30:00,31.13,31.18,31.1,31.17,133400.0,25.8889,25.9305,25.8639,25.9221,133400.0
2012-11-08 10:35:00,31.17,31.18,31.13,31.18,38000.0,25.9221,25.9305,25.8889,25.9305,38000.0
2012-11-08 10:40:00,31.18,31.18,31.08,31.11,176800.0,25.9305,25.9305,25.8473,25.8722,176800.0
2012-11-08 10:45:00,31.11,31.15,31.09,31.09,25200.0,25.8722,25.9055,25.8556,25.8556,25200.0
2012-11-08 10:50:00,31.1,31.14,31.07,31.1,112000.0,25.8639,25.8972,25.839,25.8639,112000.0
2012-11-08 10:55:00,31.1,31.12,31.03,31.1,76800.0,25.8639,25.8806,25.8057,25.8639,76800.0
2012-11-08 11:00:00,31.1,31.13,31.04,31.06,42000.0,25.8639,25.8889,25.814,25.8307,42000.0
2012-11-08 11:05:00,31.06,31.1,31.06,31.08,79600.0,25.8307,25.8639,25.8307,25.8473,79600.0
2012-11-08 11:10:00,31.07,31.08,31.03,31.04,132400.0,25.839,25.8473,25.8057,25.814,132400.0
2012-11-08 11:15:00,31.04,31.05,30.98,30.99,371400.0,25.814,25.8223,25.7641,25.7724,371400.0
2012-11-08 11:20:00,30.98,31.0,30.95,31.0,522400.0,25.7641,25.7808,25.7392,25.7808,522400.0
2012-11-08 11:25:00,31.0,31.03,30.99,31.03,121000.0,25.7808,25.8057,25.7724,25.8057,121000.0
2012-11-08 11:30:00,31.03,31.03,30.96,30.96,44200.0,25.8057,25.8057,25.7475,25.7475,44200.0
2012-11-08 11:35:00,30.96,30.97,30.93,30.96,174600.0,25.7475,25.7558,25.7225,25.7475,174600.0
2012-11-08 11:40:00,30.96,30.97,30.94,30.97,137200.0,25.7475,25.7558,25.7309,25.7558,137200.0
2012-11-08 11:45:00,30.97,30.97,30.92,30.92,751200.0,25.7558,25.7558,25.7142,25.7142,751200.0
2012-11-08 11:50:00,30.92,30.93,30.9,30.93,118600.0,25.7142,25.7225,25.6976,25.7225,118600.0
2012-11-08 11:55:00,30.93,30.93,30.87,30.89,171800.0,25.7225,25.7225,25.6726,25.6893,171800.0
2012-11-08 12:00:00,30.89,30.89,30.84,30.86,198800.0,25.6893,25.6893,25.6477,25.6643,198800.0
2012-11-08 12:05:00,30.86,30.86,30.83,30.84,241200.0,25.6643,25.6643,25.6394,25.6477,241200.0
2012-11-08 12:10:00,30.84,30.84,30.78,30.83,70600.0,25.6477,25.6477,25.5978,25.6394,70600.0
2012-11-08 12:15:00,30.83,30.86,30.82,30.83,283400.0,25.6394,25.6643,25.6311,25.6394,283400.0
2012-11-08 12:20:00,30.83,30.83,30.79,30.79,66400.0,25.6394,25.6394,25.6061,25.6061,66400.0
2012-11-08 12:25:00,30.79,30.79,30.76,30.76,79200.0,25.6061,25.6061,25.5812,25.5812,79200.0
2012-11-08 12:30:00,30.77,30.79,30.74,30.79,86600.0,25.5895,25.6061,25.5645,25.6061,86600.0
2012-11-08 12:35:00,30.79,30.79,30.71,30.73,95600.0,25.6061,25.6061,25.5396,25.5562,95600.0
2012-11-08 12:40:00,30.72,30.75,30.71,30.72,297200.0,25.5479,25.5729,25.5396,25.5479,297200.0
2012-11-08 12:45:00,30.72,30.72,30.66,30.67,60800.0,25.5479,25.5479,25.498,25.5063,60800.0
2012-11-08 12:50:00,30.67,30.67,30.65,30.65,30800.0,25.5063,25.5063,25.4897,25.4897,30800.0
2012-11-08 12:55:00,30.65,30.68,30.64,30.67,146000.0,25.4897,25.5146,25.4814,25.5063,146000.0
2012-11-08 13:00:00,30.66,30.7,30.66,30.66,166200.0,25.498,25.5313,25.498,25.498,166200.0
2012-11-08 13:05:00,30.67,30.68,30.67,30.68,41200.0,25.5063,25.5146,25.5063,25.5146,41200.0
2012-11-08 13:10:00,30.68,30.68,30.6,30.6,278200.0,25.5146,25.5146,25.4481,25.4481,278200.0
2012-11-08 13:15:00,30.6,30.62,30.59,30.61,209600.0,25.4481,25.4647,25.4398,25.4564,209600.0
2012-11-08 13:20:00,30.61,30.61,30.57,30.57,61600.0,25.4564,25.4564,25.4232,25.4232,61600.0
2012-11-08 13:25:00,30.57,30.61,30.54,30.61,100400.0,25.4232,25.4564,25.3982,25.4564,100400.0
2012-11-08 13:30:00,30.6,30.61,30.59,30.61,38600.0,25.4481,25.4564,25.4398,25.4564,38600.0
2012-11-08 13:35:00,30.63,30.67,30.63,30.66,26000.0,25.4731,25.5063,25.4731,25.498,26000.0
2012-11-08 13:40:00,30.66,30.73,30.65,30.71,425200.0,25.498,25.5562,25.4897,25.5396,425200.0
2012-11-08 13:45:00,30.7,30.77,30.68,30.77,227000.0,25.5313,25.5895,25.5146,25.5895,227000.0
2012-11-08 13:50:00,30.77,30.81,30.75,30.81,114200.0,25.5895,25.6228,25.5729,25.6228,114200.0
2012-11-08 13:55:00,30.81,30.85,30.8,30.83,207200.0,25.6228,25.656,25.6144,25.6394,207200.0
2012-11-08 14:00:00,30.84,30.84,30.79,30.79,72200.0,25.6477,25.6477,25.6061,25.6061,72200.0
2012-11-08 14:05:00,30.79,30.79,30.77,30.77,114000.0,25.6061,25.6061,25.5895,25.5895,114000.0
2012-11-08 14:10:00,30.77,30.79,30.76,30.79,13800.0,25.5895,25.6061,25.5812,25.6061,13800.0
2012-11-08 14:15:00,30.79,30.82,30.75,30.75,54400.0,25.6061,25.6311,25.5729,25.5729,54400.0
2012-11-08 14:20:00,30.75,30.75,30.74,30.74,15400.0,25.5729,25.5729,25.5645,25.5645,15400.0
2012-11-08 14:25:00,30.75,30.76,30.72,30.75,35800.0,25.5729,25.5812,25.5479,25.5729,35800.0
2012-11-08 14:30:00,30.74,30.75,30.72,30.73,16400.0,25.5645,25.5729,25.5479,25.5562,16400.0
2012-11-08 14:35:00,30.72,30.73,30.7,30.7,23000.0,25.5479,25.5562,25.5313,25.5313,23000.0
2012-11-08 14:40:00,30.7,30.72,30.69,30.71,29200.0,25.5313,25.5479,25.523,25.5396,29200.0
2012-11-08 14:45:00,30.71,30.75,30.7,30.75,16200.0,25.5396,25.5729,25.5313,25.5729,16200.0
2012-11-08 14:50:00,30.75,30.77,30.74,30.75,31800.0,25.5729,25.5895,25.5645,25.5729,31800.0
2012-11-08 14:55:00,30.74,30.77,30.74,30.74,18000.0,25.5645,25.5895,25.5645,25.5645,18000.0
2012-11-08 15:00:00,30.74,30.74,30.72,30.74,50800.0,25.5645,25.5645,25.5479,25.5645,50800.0
2012-11-08 15:05:00,30.75,30.75,30.72,30.72,57400.0,25.5729,25.5729,25.5479,25.5479,57400.0
2012-11-08 15:10:00,30.73,30.75,30.71,30.72,124600.0,25.5562,25.5729,25.5396,25.5479,124600.0
2012-11-08 15:15:00,30.72,30.74,30.71,30.73,85400.0,25.5479,25.5645,25.5396,25.5562,85400.0
2012-11-08 15:20:00,30.73,30.74,30.71,30.71,87000.0,25.5562,25.5645,25.5396,25.5396,87000.0
2012-11-08 15:25:00,30.71,30.72,30.68,30.7,112800.0,25.5396,25.5479,25.5146,25.5313,112800.0
2012-11-08 15:30:00,30.7,30.7,30.67,30.69,185600.0,25.5313,25.5313,25.5063,25.523,185600.0
2012-11-08 15:35:00,30.68,30.71,30.68,30.69,156600.0,25.5146,25.5396,25.5146,25.523,156600.0
2012-11-08 15:40:00,30.68,30.71,30.65,30.67,159600.0,25.5146,25.5396,25.4897,25.5063,159600.0
2012-11-08 15:45:00,30.67,30.68,30.64,30.65,366200.0,25.5063,25.5146,25.4814,25.4897,366200.0
2012-11-08 15:50:00,30.64,30.71,30.63,30.71,948200.0,25.4814,25.5396,25.4731,25.5396,948200.0
2012-11-08 15:55:00,30.7,30.71,30.61,30.63,837800.0,25.5313,25.5396,25.4564,25.4731,837800.0
2012-11-09 09:30:00,30.46,30.46,30.31,30.46,126800.0,25.3317,25.3317,25.2069,25.3317,126800.0
2012-11-09 09:35:00,30.47,30.48,30.43,30.44,148000.0,25.34,25.3483,25.3067,25.315,148000.0
2012-11-09 09:40:00,30.44,30.52,30.44,30.46,237200.0,25.315,25.3816,25.315,25.3317,237200.0
2012-11-09 09:45:00,30.46,30.46,30.36,30.38,261200.0,25.3317,25.3317,25.2485,25.2651,261200.0
2012-11-09 09:50:00,30.38,30.39,30.33,30.36,166400.0,25.2651,25.2735,25.2236,25.2485,166400.0
2012-11-09 09:55:00,30.36,30.41,30.23,30.29,647600.0,25.2485,25.2901,25.1404,25.1903,647600.0
2012-11-09 10:00:00,30.31,30.39,30.28,30.38,130400.0,25.2069,25.2735,25.182,25.2651,130400.0
2012-11-09 10:05:00,30.38,30.43,30.36,30.43,120600.0,25.2651,25.3067,25.2485,25.3067,120600.0
2012-11-09 10:10:00,30.43,30.45,30.42,30.43,105600.0,25.3067,25.3234,25.2984,25.3067,105600.0
2012-11-09 10:15:00,30.43,30.43,30.31,30.32,237400.0,25.3067,25.3067,25.2069,25.2152,237400.0
2012-11-09 10:20:00,30.33,30.39,30.28,30.39,187200.0,25.2236,25.2735,25.182,25.2735,187200.0
2012-11-09 10:25:00,30.39,30.39,30.33,30.36,180600.0,25.2735,25.2735,25.2236,25.2485,180600.0
2012-11-09 10:30:00,30.36,30.37,30.33,30.36,49400.0,25.2485,25.2568,25.2236,25.2485,49400.0
2012-11-09 10:35:00,30.36,30.4,30.32,30.32,320000.0,25.2485,25.2818,25.2152,25.2152,320000.0
2012-11-09 10:40:00,30.32,30.39,30.32,30.38,191600.0,25.2152,25.2735,25.2152,25.2651,191600.0
2012-11-09 10:45:00,30.38,30.39,30.37,30.37,41000.0,25.2651,25.2735,25.2568,25.2568,41000.0
2012-11-09 10:50:00,30.36,30.38,30.34,30.38,88200.0,25.2485,25.2651,25.2319,25.2651,88200.0
2012-11-09 10:55:00,30.38,30.39,30.35,30.35,98200.0,25.2651,25.2735,25.2402,25.2402,98200.0
2012-11-09 11:00:00,30.35,30.4,30.35,30.39,33600.0,25.2402,25.2818,25.2402,25.2735,33600.0
2012-11-09 11:05:00,30.39,30.42,30.37,30.38,53000.0,25.2735,25.2984,25.2568,25.2651,53000.0
2012-11-09 11:10:00,30.39,30.42,30.39,30.4,45000.0,25.2735,25.2984,25.2735,25.2818,45000.0
2012-11-09 11:15:00,30.39,30.44,30.39,30.44,43400.0,25.2735,25.315,25.2735,25.315,43400.0
2012-11-09 11:20:00,30.43,30.43,30.36,30.37,77600.0,25.3067,25.3067,25.2485,25.2568,77600.0
2012-11-09 11:25:00,30.38,30.42,30.38,30.42,75600.0,25.2651,25.2984,25.2651,25.2984,75600.0
2012-11-09 11:30:00,30.41,30.45,30.4,30.42,47800.0,25.2901,25.3234,25.2818,25.2984,47800.0
2012-11-09 11:35:00,30.41,30.5,30.4,30.49,125600.0,25.2901,25.3649,25.2818,25.3566,125600.0
2012-11-09 11:40:00,30.49,30.49,30.46,30.46,54800.0,25.3566,25.3566,25.3317,25.3317,54800.0
2012-11-09 11:45:00,30.47,30.52,30.47,30.51,36000.0,25.34,25.3816,25.34,25.3733,36000.0
2012-11-09 11:50:00,30.51,30.52,30.49,30.5,39400.0,25.3733,25.3816,25.3566,25.3649,39400.0
2012-11-09 11:55:00,30.5,30.56,30.49,30.54,32600.0,25.3649,25.4148,25.3566,25.3982,32600.0
2012-11-09 12:00:00,30.54,30.59,30.54,30.57,60800.0,25.3982,25.4398,25.3982,25.4232,60800.0
2012-11-09 12:05:00,30.58,30.59,30.57,30.59,79400.0,25.4315,25.4398,25.4232,25.4398,79400.0
2012-11-09 12:10:00,30.59,30.62,30.59,30.61,73200.0,25.4398,25.4647,25.4398,25.4564,73200.0
2012-11-09 12:15:00,30.61,30.64,30.61,30.63,34600.0,25.4564,25.4814,25.4564,25.4731,34600.0
2012-11-09 12:20:00,30.62,30.64,30.61,30.63,97200.0,25.4647,25.4814,25.4564,25.4731,97200.0
2012-11-09 12:25:00,30.63,30.65,30.63,30.64,37800.0,25.4731,25.4897,25.4731,25.4814,37800.0
2012-11-09 12:30:00,30.65,30.66,30.63,30.65,111000.0,25.4897,25.498,25.4731,25.4897,111000.0
2012-11-09 12:35:00,30.65,30.7,30.65,30.68,250000.0,25.4897,25.5313,25.4897,25.5146,250000.0
2012-11-09 12:40:00,30.68,30.68,30.67,30.67,167000.0,25.5146,25.5146,25.5063,25.5063,167000.0
2012-11-09 12:45:00,30.67,30.7,30.67,30.69,87600.0,25.5063,25.5313,25.5063,25.523,87600.0
2012-11-09 12:50:00,30.7,30.71,30.68,30.68,22800.0,25.5313,25.5396,25.5146,25.5146,22800.0
2012-11-09 12:55:00,30.68,30.68,30.67,30.67,57400.0,25.5146,25.5146,25.5063,25.5063,57400.0
2012-11-09 13:00:00,30.67,30.73,30.67,30.69,112400.0,25.5063,25.5562,25.5063,25.523,112400.0
2012-11-09 13:05:00,30.7,30.7,30.67,30.68,15200.0,25.5313,25.5313,25.5063,25.5146,15200.0
2012-11-09 13:10:00,30.67,30.67,30.56,30.59,78800.0,25.5063,25.5063,25.4148,25.4398,78800.0
2012-11-09 13:15:00,30.57,30.62,30.57,30.62,11600.0,25.4232,25.4647,25.4232,25.4647,11600.0
2012-11-09 13:20:00,30.6,30.61,30.56,30.56,28600.0,25.4481,25.4564,25.4148,25.4148,28600.0
2012-11-09 13:25:00,30.56,30.56,30.49,30.49,41800.0,25.4148,25.4148,25.3566,25.3566,41800.0
2012-11-09 13:30:00,30.49,30.5,30.44,30.47,67600.0,25.3566,25.3649,25.315,25.34,67600.0
2012-11-09 13:35:00,30.47,30.49,30.43,30.43,76000.0,25.34,25.3566,25.3067,25.3067,76000.0
2012-11-09 13:40:00,30.43,30.47,30.42,30.45,29000.0,25.3067,25.34,25.2984,25.3234,29000.0
2012-11-09 13:45:00,30.45,30.49,30.45,30.47,19800.0,25.3234,25.3566,25.3234,25.34,19800.0
2012-11-09 13:50:00,30.47,30.54,30.47,30.53,35800.0,25.34,25.3982,25.34,25.3899,35800.0
2012-11-09 13:55:00,30.53,30.56,30.52,30.55,57000.0,25.3899,25.4148,25.3816,25.4065,57000.0
2012-11-09 14:00:00,30.56,30.56,30.51,30.52,79400.0,25.4148,25.4148,25.3733,25.3816,79400.0
2012-11-09 14:05:00,30.51,30.53,30.5,30.5,37200.0,25.3733,25.3899,25.3649,25.3649,37200.0
2012-11-09 14:10:00,30.5,30.53,30.5,30.53,23200.0,25.3649,25.3899,25.3649,25.3899,23200.0
2012-11-09 14:15:00,30.53,30.6,30.53,30.58,34600.0,25.3899,25.4481,25.3899,25.4315,34600.0
2012-11-09 14:20:00,30.58,30.61,30.58,30.61,36000.0,25.4315,25.4564,25.4315,25.4564,36000.0
2012-11-09 14:25:00,30.61,30.63,30.6,30.63,30400.0,25.4564,25.4731,25.4481,25.4731,30400.0
2012-11-09 14:30:00,30.62,30.68,30.61,30.68,170200.0,25.4647,25.5146,25.4564,25.5146,170200.0
2012-11-09 14:35:00,30.67,30.7,30.65,30.65,50800.0,25.5063,25.5313,25.4897,25.4897,50800.0
2012-11-09 14:40:00,30.66,30.66,30.63,30.64,41200.0,25.498,25.498,25.4731,25.4814,41200.0
2012-11-09 14:45:00,30.63,30.63,30.6,30.6,26800.0,25.4731,25.4731,25.4481,25.4481,26800.0
2012-11-09 14:50:00,30.61,30.61,30.56,30.57,20200.0,25.4564,25.4564,25.4148,25.4232,20200.0
2012-11-09 14:55:00,30.56,30.59,30.55,30.58,25000.0,25.4148,25.4398,25.4065,25.4315,25000.0
2012-11-09 15:00:00,30.57,30.57,30.54,30.55,38400.0,25.4232,25.4232,25.3982,25.4065,38400.0
2012-11-09 15:05:00,30.55,30.55,30.5,30.53,39600.0,25.4065,25.4065,25.3649,25.3899,39600.0
2012-11-09 15:10:00,30.53,30.58,30.52,30.57,56000.0,25.3899,25.4315,25.3816,25.4232,56000.0
2012-11-09 15:15:00,30.57,30.57,30.52,30.52,35200.0,25.4232,25.4232,25.3816,25.3816,35200.0
2012-11-09 15:20:00,30.53,30.56,30.52,30.55,107400.0,25.3899,25.4148,25.3816,25.4065,107400.0
2012-11-09 15:25:00,30.55,30.57,30.53,30.56,63400.0,25.4065,25.4232,25.3899,25.4148,63400.0
2012-11-09 15:30:00,30.57,30.57,30.5,30.5,63000.0,25.4232,25.4232,25.3649,25.3649,63000.0
2012-11-09 15:35:00,30.51,30.51,30.46,30.49,122200.0,25.3733,25.3733,25.3317,25.3566,122200.0
2012-11-09 15:40:00,30.49,30.54,30.49,30.53,138600.0,25.3566,25.3982,25.3566,25.3899,138600.0
2012-11-09 15:45:00,30.53,30.57,30.52,30.54,171200.0,25.3899,25.4232,25.3816,25.3982,171200.0
2012-11-09 15:50:00,30.54,30.55,30.49,30.5,139800.0,25.3982,25.4065,25.3566,25.3649,139800.0
2012-11-09 15:55:00,30.5,30.51,30.48,30.49,238800.0,25.3649,25.3733,25.3483,25.3566,238800.0
2012-11-12 09:30:00,30.58,30.59,30.45,30.5,129200.0,25.4315,25.4398,25.3234,25.3649,129200.0
2012-11-12 09:35:00,30.5,30.55,30.49,30.54,149400.0,25.3649,25.4065,25.3566,25.3982,149400.0
2012-11-12 09:40:00,30.54,30.56,30.5,30.54,189400.0,25.3982,25.4148,25.3649,25.3982,189400.0
2012-11-12 09:45:00,30.55,30.57,30.52,30.52,204800.0,25.4065,25.4232,25.3816,25.3816,204800.0
2012-11-12 09:50:00,30.5,30.5,30.47,30.49,38200.0,25.3649,25.3649,25.34,25.3566,38200.0
2012-11-12 09:55:00,30.49,30.52,30.49,30.52,44200.0,25.3566,25.3816,25.3566,25.3816,44200.0
2012-11-12 10:00:00,30.52,30.52,30.49,30.51,48600.0,25.3816,25.3816,25.3566,25.3733,48600.0
2012-11-12 10:05:00,30.51,30.51,30.47,30.47,46800.0,25.3733,25.3733,25.34,25.34,46800.0
2012-11-12 10:10:00,30.47,30.48,30.44,30.45,50200.0,25.34,25.3483,25.315,25.3234,50200.0
2012-11-12 10:15:00,30.45,30.46,30.43,30.45,56000.0,25.3234,25.3317,25.3067,25.3234,56000.0
2012-11-12 10:20:00,30.46,30.46,30.41,30.41,72200.0,25.3317,25.3317,25.2901,25.2901,72200.0
2012-11-12 10:25:00,30.41,30.45,30.41,30.43,61600.0,25.2901,25.3234,25.2901,25.3067,61600.0
2012-11-12 10:30:00,30.43,30.46,30.42,30.46,74600.0,25.3067,25.3317,25.2984,25.3317,74600.0
2012-11-12 10:35:00,30.46,30.5,30.46,30.48,79600.0,25.3317,25.3649,25.3317,25.3483,79600.0
2012-11-12 10:40:00,30.48,30.49,30.4,30.41,108400.0,25.3483,25.3566,25.2818,25.2901,108400.0
2012-11-12 10:45:00,30.41,30.41,30.35,30.36,68400.0,25.2901,25.2901,25.2402,25.2485,68400.0
2012-11-12 10:50:00,30.35,30.35,30.31,30.31,98000.0,25.2402,25.2402,25.2069,25.2069,98000.0
2012-11-12 10:55:00,30.31,30.36,30.31,30.33,109200.0,25.2069,25.2485,25.2069,25.2236,109200.0
2012-11-12 11:00:00,30.34,30.36,30.33,30.36,30400.0,25.2319,25.2485,25.2236,25.2485,30400.0
2012-11-12 11:05:00,30.36,30.39,30.36,30.37,9200.0,25.2485,25.2735,25.2485,25.2568,9200.0
2012-11-12 11:10:00,30.38,30.39,30.36,30.36,12600.0,25.2651,25.2735,25.2485,25.2485,12600.0
2012-11-12 11:15:00,30.36,30.36,30.31,30.32,74800.0,25.2485,25.2485,25.2069,25.2152,74800.0
2012-11-12 11:20:00,30.33,30.36,30.32,30.36,26200.0,25.2236,25.2485,25.2152,25.2485,26200.0
2012-11-12 11:25:00,30.36,30.38,30.34,30.37,30200.0,25.2485,25.2651,25.2319,25.2568,30200.0
2012-11-12 11:30:00,30.38,30.38,30.37,30.37,38800.0,25.2651,25.2651,25.2568,25.2568,38800.0
2012-11-12 11:35:00,30.38,30.38,30.36,30.36,46800.0,25.2651,25.2651,25.2485,25.2485,46800.0
2012-11-12 11:40:00,30.37,30.38,30.35,30.36,12600.0,25.2568,25.2651,25.2402,25.2485,12600.0
2012-11-12 11:45:00,30.36,30.38,30.36,30.36,30400.0,25.2485,25.2651,25.2485,25.2485,30400.0
2012-11-12 11:50:00,30.36,30.39,30.36,30.36,38000.0,25.2485,25.2735,25.2485,25.2485,38000.0
2012-11-12 11:55:00,30.37,30.39,30.37,30.39,8200.0,25.2568,25.2735,25.2568,25.2735,8200.0
2012-11-12 12:00:00,30.39,30.4,30.39,30.4,9200.0,25.2735,25.2818,25.2735,25.2818,9200.0
2012-11-12 12:05:00,30.4,30.4,30.38,30.4,3800.0,25.2818,25.2818,25.2651,25.2818,3800.0
2012-11-12 12:10:00,30.4,30.41,30.39,30.4,23400.0,25.2818,25.2901,25.2735,25.2818,23400.0
2012-11-12 12:15:00,30.39,30.43,30.39,30.43,49000.0,25.2735,25.3067,25.2735,25.3067,49000.0
2012-11-12 12:20:00,30.43,30.43,30.42,30.43,41200.0,25.3067,25.3067,25.2984,25.3067,41200.0
2012-11-12 12:25:00,30.43,30.45,30.43,30.45,3600.0,25.3067,25.3234,25.3067,25.3234,3600.0
2012-11-12 12:30:00,30.44,30.48,30.44,30.48,36400.0,25.315,25.3483,25.315,25.3483,36400.0
2012-11-12 12:35:00,30.48,30.5,30.48,30.49,25800.0,25.3483,25.3649,25.3483,25.3566,25800.0
2012-11-12 12:40:00,30.5,30.52,30.49,30.5,19800.0,25.3649,25.3816,25.3566,25.3649,19800.0
2012-11-12 12:45:00,30.5,30.5,30.49,30.5,6400.0,25.3649,25.3649,25.3566,25.3649,6400.0
2012-11-12 12:50:00,30.49,30.49,30.48,30.48,8000.0,25.3566,25.3566,25.3483,25.3483,8000.0
2012-11-12 12:55:00,30.49,30.51,30.49,30.51,6200.0,25.3566,25.3733,25.3566,25.3733,6200.0
2012-11-12 13:00:00,30.51,30.52,30.5,30.52,16600.0,25.3733,25.3816,25.3649,25.3816,16600.0
2012-11-12 13:05:00,30.54,30.55,30.52,30.55,40000.0,25.3982,25.4065,25.3816,25.4065,40000.0
2012-11-12 13:10:00,30.55,30.55,30.53,30.55,394400.0,25.4065,25.4065,25.3899,25.4065,394400.0
2012-11-12 13:15:00,30.55,30.57,30.55,30.55,15600.0,25.4065,25.4232,25.4065,25.4065,15600.0
2012-11-12 13:20:00,30.55,30.55,30.53,30.55,8600.0,25.4065,25.4065,25.3899,25.4065,8600.0
2012-11-12 13:25:00,30.54,30.54,30.53,30.53,60200.0,25.3982,25.3982,25.3899,25.3899,60200.0
2012-11-12 13:30:00,30.53,30.53,30.5,30.5,23200.0,25.3899,25.3899,25.3649,25.3649,23200.0
2012-11-12 13:35:00,30.5,30.51,30.5,30.5,13400.0,25.3649,25.3733,25.3649,25.3649,13400.0
2012-11-12 13:40:00,30.5,30.5,30.49,30.49,26000.0,25.3649,25.3649,25.3566,25.3566,26000.0
2012-11-12 13:45:00,30.5,30.5,30.48,30.49,24000.0,25.3649,25.3649,25.3483,25.3566,24000.0
2012-11-12 13:50:00,30.49,30.5,30.49,30.49,10400.0,25.3566,25.3649,25.3566,25.3566,10400.0
2012-11-12 13:55:00,30.48,30.5,30.48,30.49,20800.0,25.3483,25.3649,25.3483,25.3566,20800.0
2012-11-12 14:00:00,30.49,30.5,30.48,30.48,454200.0,25.3566,25.3649,25.3483,25.3483,454200.0
2012-11-12 14:05:00,30.47,30.48,30.46,30.48,38200.0,25.34,25.3483,25.3317,25.3483,38200.0
2012-11-12 14:10:00,30.48,30.49,30.47,30.49,17400.0,25.3483,25.3566,25.34,25.3566,17400.0
2012-11-12 14:15:00,30.49,30.5,30.48,30.49,18600.0,25.3566,25.3649,25.3483,25.3566,18600.0
2012-11-12 14:20:00,30.48,30.51,30.48,30.5,32800.0,25.3483,25.3733,25.3483,25.3649,32800.0
2012-11-12 14:25:00,30.5,30.5,30.49,30.5,8000.0,25.3649,25.3649,25.3566,25.3649,8000.0
2012-11-12 14:30:00,30.5,30.5,30.48,30.49,10000.0,25.3649,25.3649,25.3483,25.3566,10000.0
2012-11-12 14:35:00,30.49,30.49,30.43,30.46,30000.0,25.3566,25.3566,25.3067,25.3317,30000.0
2012-11-12 14:40:00,30.44,30.46,30.43,30.43,34600.0,25.315,25.3317,25.3067,25.3067,34600.0
2012-11-12 14:45:00,30.43,30.45,30.43,30.45,7600.0,25.3067,25.3234,25.3067,25.3234,7600.0
2012-11-12 14:50:00,30.46,30.46,30.45,30.46,1400.0,25.3317,25.3317,25.3234,25.3317,1400.0
2012-11-12 14:55:00,30.46,30.46,30.45,30.45,6400.0,25.3317,25.3317,25.3234,25.3234,6400.0
2012-11-12 15:00:00,30.45,30.48,30.45,30.48,21400.0,25.3234,25.3483,25.3234,25.3483,21400.0
2012-11-12 15:05:00,30.48,30.48,30.46,30.46,17400.0,25.3483,25.3483,25.3317,25.3317,17400.0
2012-11-12 15:10:00,30.45,30.46,30.42,30.42,19200.0,25.3234,25.3317,25.2984,25.2984,19200.0
2012-11-12 15:15:00,30.41,30.43,30.4,30.4,38400.0,25.2901,25.3067,25.2818,25.2818,38400.0
2012-11-12 15:20:00,30.4,30.43,30.4,30.43,19000.0,25.2818,25.3067,25.2818,25.3067,19000.0
2012-11-12 15:25:00,30.42,30.45,30.41,30.41,87200.0,25.2984,25.3234,25.2901,25.2901,87200.0
2012-11-12 15:30:00,30.41,30.42,30.4,30.4,98400.0,25.2901,25.2984,25.2818,25.2818,98400.0
2012-11-12 15:35:00,30.41,30.42,30.39,30.41,103800.0,25.2901,25.2984,25.2735,25.2901,103800.0
2012-11-12 15:40:00,30.42,30.42,30.4,30.41,20200.0,25.2984,25.2984,25.2818,25.2901,20200.0
2012-11-12 15:45:00,30.41,30.43,30.4,30.4,151600.0,25.2901,25.3067,25.2818,25.2818,151600.0
2012-11-12 15:50:00,30.4,30.42,30.39,30.42,56800.0,25.2818,25.2984,25.2735,25.2984,56800.0
2012-11-12 15:55:00,30.41,30.41,30.36,30.36,317000.0,25.2901,25.2901,25.2485,25.2485,317000.0
2012-11-13 09:30:00,30.27,30.28,30.24,30.24,7600.0,25.1737,25.182,25.1487,25.1487,7600.0
2012-11-13 09:35:00,30.26,30.33,30.25,30.3,83800.0,25.1653,25.2236,25.157,25.1986,83800.0
2012-11-13 09:40:00,30.31,30.42,30.3,30.4,163000.0,25.2069,25.2984,25.1986,25.2818,163000.0
2012-11-13 09:45:00,30.41,30.51,30.41,30.5,102200.0,25.2901,25.3733,25.2901,25.3649,102200.0
2012-11-13 09:50:00,30.49,30.49,30.41,30.41,40200.0,25.3566,25.3566,25.2901,25.2901,40200.0
2012-11-13 09:55:00,30.41,30.52,30.39,30.49,306000.0,25.2901,25.3816,25.2735,25.3566,306000.0
2012-11-13 10:00:00,30.49,30.49,30.41,30.42,571600.0,25.3566,25.3566,25.2901,25.2984,571600.0
2012-11-13 10:05:00,30.41,30.46,30.4,30.46,106600.0,25.2901,25.3317,25.2818,25.3317,106600.0
2012-11-13 10:10:00,30.46,30.61,30.46,30.58,227400.0,25.3317,25.4564,25.3317,25.4315,227400.0
2012-11-13 10:15:00,30.57,30.58,30.49,30.5,149000.0,25.4232,25.4315,25.3566,25.3649,149000.0
2012-11-13 10:20:00,30.5,30.54,30.47,30.48,56400.0,25.3649,25.3982,25.34,25.3483,56400.0
2012-11-13 10:25:00,30.47,30.5,30.47,30.48,15400.0,25.34,25.3649,25.34,25.3483,15400.0
2012-11-13 10:30:00,30.47,30.47,30.43,30.47,26200.0,25.34,25.34,25.3067,25.34,26200.0
2012-11-13 10:35:00,30.46,30.52,30.46,30.48,49000.0,25.3317,25.3816,25.3317,25.3483,49000.0
2012-11-13 10:40:00,30.48,30.57,30.48,30.49,331200.0,25.3483,25.4232,25.3483,25.3566,331200.0
2012-11-13 10:45:00,30.49,30.55,30.49,30.55,133600.0,25.3566,25.4065,25.3566,25.4065,133600.0
2012-11-13 10:50:00,30.55,30.64,30.54,30.64,73800.0,25.4065,25.4814,25.3982,25.4814,73800.0
2012-11-13 10:55:00,30.65,30.75,30.65,30.75,808200.0,25.4897,25.5729,25.4897,25.5729,808200.0
2012-11-13 11:00:00,30.75,30.77,30.73,30.75,233800.0,25.5729,25.5895,25.5562,25.5729,233800.0
2012-11-13 11:05:00,30.75,30.78,30.74,30.77,98200.0,25.5729,25.5978,25.5645,25.5895,98200.0
2012-11-13 11:10:00,30.76,30.8,30.75,30.78,307000.0,25.5812,25.6144,25.5729,25.5978,307000.0
2012-11-13 11:15:00,30.78,30.79,30.73,30.73,266000.0,25.5978,25.6061,25.5562,25.5562,266000.0
2012-11-13 11:20:00,30.73,30.78,30.73,30.75,228000.0,25.5562,25.5978,25.5562,25.5729,228000.0
2012-11-13 11:25:00,30.75,30.75,30.73,30.73,294400.0,25.5729,25.5729,25.5562,25.5562,294400.0
2012-11-13 11:30:00,30.72,30.72,30.71,30.71,19600.0,25.5479,25.5479,25.5396,25.5396,19600.0
2012-11-13 11:35:00,30.65,30.67,30.64,30.67,43600.0,25.4897,25.5063,25.4814,25.5063,43600.0
2012-11-13 11:40:00,30.68,30.68,30.63,30.66,13600.0,25.5146,25.5146,25.4731,25.498,13600.0
2012-11-13 11:45:00,30.66,30.67,30.62,30.63,34800.0,25.498,25.5063,25.4647,25.4731,34800.0
2012-11-13 11:50:00,30.61,30.65,30.61,30.65,15200.0,25.4564,25.4897,25.4564,25.4897,15200.0
2012-11-13 11:55:00,30.66,30.68,30.65,30.66,13000.0,25.498,25.5146,25.4897,25.498,13000.0
2012-11-13 12:00:00,30.67,30.67,30.65,30.66,12600.0,25.5063,25.5063,25.4897,25.498,12600.0
2012-11-13 12:05:00,30.66,30.66,30.62,30.62,17200.0,25.498,25.498,25.4647,25.4647,17200.0
2012-11-13 12:10:00,30.59,30.66,30.59,30.65,49800.0,25.4398,25.498,25.4398,25.4897,49800.0
2012-11-13 12:15:00,30.66,30.67,30.65,30.67,60200.0,25.498,25.5063,25.4897,25.5063,60200.0
2012-11-13 12:20:00,30.67,30.68,30.64,30.64,32600.0,25.5063,25.5146,25.4814,25.4814,32600.0
2012-11-13 12:25:00,30.64,30.67,30.63,30.67,21400.0,25.4814,25.5063,25.4731,25.5063,21400.0
2012-11-13 12:30:00,30.66,30.66,30.6,30.61,31000.0,25.498,25.498,25.4481,25.4564,31000.0
2012-11-13 12:35:00,30.61,30.61,30.58,30.6,23000.0,25.4564,25.4564,25.4315,25.4481,23000.0
2012-11-13 12:40:00,30.61,30.61,30.58,30.59,14800.0,25.4564,25.4564,25.4315,25.4398,14800.0
2012-11-13 12:45:00,30.6,30.62,30.6,30.61,10400.0,25.4481,25.4647,25.4481,25.4564,10400.0
2012-11-13 12:50:00,30.61,30.63,30.61,30.63,9600.0,25.4564,25.4731,25.4564,25.4731,9600.0
2012-11-13 12:55:00,30.63,30.64,30.61,30.61,11800.0,25.4731,25.4814,25.4564,25.4564,11800.0
2012-11-13 13:00:00,30.61,30.61,30.55,30.56,125600.0,25.4564,25.4564,25.4065,25.4148,125600.0
2012-11-13 13:05:00,30.56,30.61,30.56,30.6,31400.0,25.4148,25.4564,25.4148,25.4481,31400.0
2012-11-13 13:10:00,30.59,30.65,30.58,30.65,31000.0,25.4398,25.4897,25.4315,25.4897,31000.0
2012-11-13 13:15:00,30.66,30.66,30.64,30.64,12400.0,25.498,25.498,25.4814,25.4814,12400.0
2012-11-13 13:20:00,30.65,30.65,30.63,30.63,8800.0,25.4897,25.4897,25.4731,25.4731,8800.0
2012-11-13 13:25:00,30.64,30.64,30.61,30.64,8400.0,25.4814,25.4814,25.4564,25.4814,8400.0
2012-11-13 13:30:00,30.64,30.65,30.61,30.65,12000.0,25.4814,25.4897,25.4564,25.4897,12000.0
2012-11-13 13:35:00,30.65,30.65,30.61,30.62,23800.0,25.4897,25.4897,25.4564,25.4647,23800.0
2012-11-13 13:40:00,30.61,30.66,30.61,30.66,30600.0,25.4564,25.498,25.4564,25.498,30600.0
2012-11-13 13:45:00,30.65,30.66,30.63,30.65,42800.0,25.4897,25.498,25.4731,25.4897,42800.0
2012-11-13 13:50:00,30.66,30.7,30.65,30.68,19800.0,25.498,25.5313,25.4897,25.5146,19800.0
2012-11-13 13:55:00,30.68,30.69,30.66,30.69,12800.0,25.5146,25.523,25.498,25.523,12800.0
2012-11-13 14:00:00,30.7,30.74,30.7,30.7,90800.0,25.5313,25.5645,25.5313,25.5313,90800.0
2012-11-13 14:05:00,30.7,30.71,30.66,30.68,10000.0,25.5313,25.5396,25.498,25.5146,10000.0
2012-11-13 14:10:00,30.68,30.68,30.66,30.67,8200.0,25.5146,25.5146,25.498,25.5063,8200.0
2012-11-13 14:15:00,30.67,30.68,30.67,30.67,11000.0,25.5063,25.5146,25.5063,25.5063,11000.0
2012-11-13 14:20:00,30.67,30.68,30.65,30.65,23400.0,25.5063,25.5146,25.4897,25.4897,23400.0
2012-11-13 14:25:00,30.65,30.68,30.65,30.68,14000.0,25.4897,25.5146,25.4897,25.5146,14000.0
2012-11-13 14:30:00,30.68,30.68,30.64,30.67,21400.0,25.5146,25.5146,25.4814,25.5063,21400.0
2012-11-13 14:35:00,30.66,30.66,30.63,30.64,16400.0,25.498,25.498,25.4731,25.4814,16400.0
2012-11-13 14:40:00,30.65,30.66,30.63,30.64,11600.0,25.4897,25.498,25.4731,25.4814,11600.0
2012-11-13 14:45:00,30.64,30.65,30.61,30.64,26400.0,25.4814,25.4897,25.4564,25.4814,26400.0
2012-11-13 14:50:00,30.65,30.65,30.62,30.64,22000.0,25.4897,25.4897,25.4647,25.4814,22000.0
2012-11-13 14:55:00,30.64,30.65,30.63,30.63,6800.0,25.4814,25.4897,25.4731,25.4731,6800.0
2012-11-13 15:00:00,30.63,30.65,30.63,30.65,16400.0,25.4731,25.4897,25.4731,25.4897,16400.0
2012-11-13 15:05:00,30.65,30.65,30.61,30.61,29800.0,25.4897,25.4897,25.4564,25.4564,29800.0
2012-11-13 15:10:00,30.61,30.61,30.58,30.59,97400.0,25.4564,25.4564,25.4315,25.4398,97400.0
2012-11-13 15:15:00,30.6,30.6,30.57,30.57,121000.0,25.4481,25.4481,25.4232,25.4232,121000.0
2012-11-13 15:20:00,30.57,30.58,30.52,30.55,84800.0,25.4232,25.4315,25.3816,25.4065,84800.0
2012-11-13 15:25:00,30.54,30.56,30.54,30.55,22200.0,25.3982,25.4148,25.3982,25.4065,22200.0
2012-11-13 15:30:00,30.54,30.6,30.53,30.59,206000.0,25.3982,25.4481,25.3899,25.4398,206000.0
2012-11-13 15:35:00,30.59,30.59,30.54,30.55,106400.0,25.4398,25.4398,25.3982,25.4065,106400.0
2012-11-13 15:40:00,30.56,30.56,30.5,30.52,226600.0,25.4148,25.4148,25.3649,25.3816,226600.0
2012-11-13 15:45:00,30.52,30.54,30.5,30.54,101600.0,25.3816,25.3982,25.3649,25.3982,101600.0
2012-11-13 15:50:00,30.53,30.53,30.49,30.5,167400.0,25.3899,25.3899,25.3566,25.3649,167400.0
2012-11-13 15:55:00,30.49,30.51,30.48,30.48,335400.0,25.3566,25.3733,25.3483,25.3483,335400.0
2012-11-14 09:30:00,30.74,30.85,30.71,30.83,153200.0,25.5645,25.656,25.5396,25.6394,153200.0
2012-11-14 09:35:00,30.82,30.84,30.78,30.78,77600.0,25.6311,25.6477,25.5978,25.5978,77600.0
2012-11-14 09:40:00,30.77,30.77,30.71,30.72,154000.0,25.5895,25.5895,25.5396,25.5479,154000.0
2012-11-14 09:45:00,30.72,30.73,30.7,30.71,105800.0,25.5479,25.5562,25.5313,25.5396,105800.0
2012-11-14 09:50:00,30.71,30.72,30.65,30.7,119400.0,25.5396,25.5479,25.4897,25.5313,119400.0
2012-11-14 09:55:00,30.7,30.7,30.64,30.67,123800.0,25.5313,25.5313,25.4814,25.5063,123800.0
2012-11-14 10:00:00,30.67,30.71,30.66,30.69,161200.0,25.5063,25.5396,25.498,25.523,161200.0
2012-11-14 10:05:00,30.69,30.74,30.67,30.73,102400.0,25.523,25.5645,25.5063,25.5562,102400.0
2012-11-14 10:10:00,30.73,30.74,30.66,30.67,241000.0,25.5562,25.5645,25.498,25.5063,241000.0
2012-11-14 10:15:00,30.67,30.7,30.61,30.67,518600.0,25.5063,25.5313,25.4564,25.5063,518600.0
2012-11-14 10:20:00,30.67,30.68,30.61,30.64,125800.0,25.5063,25.5146,25.4564,25.4814,125800.0
2012-11-14 10:25:00,30.65,30.68,30.56,30.56,300200.0,25.4897,25.5146,25.4148,25.4148,300200.0
2012-11-14 10:30:00,30.55,30.58,30.55,30.55,67600.0,25.4065,25.4315,25.4065,25.4065,67600.0
2012-11-14 10:35:00,30.55,30.56,30.49,30.5,86200.0,25.4065,25.4148,25.3566,25.3649,86200.0
2012-11-14 10:40:00,30.5,30.5,30.45,30.46,108600.0,25.3649,25.3649,25.3234,25.3317,108600.0
2012-11-14 10:45:00,30.45,30.45,30.42,30.43,85400.0,25.3234,25.3234,25.2984,25.3067,85400.0
2012-11-14 10:50:00,30.44,30.45,30.38,30.4,107200.0,25.315,25.3234,25.2651,25.2818,107200.0
2012-11-14 10:55:00,30.4,30.41,30.38,30.41,85800.0,25.2818,25.2901,25.2651,25.2901,85800.0
2012-11-14 11:00:00,30.41,30.41,30.35,30.35,145000.0,25.2901,25.2901,25.2402,25.2402,145000.0
2012-11-14 11:05:00,30.36,30.41,30.36,30.41,112400.0,25.2485,25.2901,25.2485,25.2901,112400.0
2012-11-14 11:10:00,30.41,30.43,30.39,30.43,121400.0,25.2901,25.3067,25.2735,25.3067,121400.0
2012-11-14 11:15:00,30.43,30.47,30.42,30.45,68400.0,25.3067,25.34,25.2984,25.3234,68400.0
2012-11-14 11:20:00,30.46,30.48,30.43,30.47,131400.0,25.3317,25.3483,25.3067,25.34,131400.0
2012-11-14 11:25:00,30.48,30.53,30.48,30.53,82800.0,25.3483,25.3899,25.3483,25.3899,82800.0
2012-11-14 11:30:00,30.53,30.54,30.5,30.5,34400.0,25.3899,25.3982,25.3649,25.3649,34400.0
2012-11-14 11:35:00,30.5,30.5,30.43,30.43,195800.0,25.3649,25.3649,25.3067,25.3067,195800.0
2012-11-14 11:40:00,30.44,30.5,30.44,30.5,88400.0,25.315,25.3649,25.315,25.3649,88400.0
2012-11-14 11:45:00,30.5,30.54,30.49,30.53,142200.0,25.3649,25.3982,25.3566,25.3899,142200.0
2012-11-14 11:50:00,30.54,30.54,30.49,30.5,273600.0,25.3982,25.3982,25.3566,25.3649,273600.0
2012-11-14 11:55:00,30.5,30.55,30.5,30.53,48600.0,25.3649,25.4065,25.3649,25.3899,48600.0
2012-11-14 12:00:00,30.54,30.54,30.5,30.5,270600.0,25.3982,25.3982,25.3649,25.3649,270600.0
2012-11-14 12:05:00,30.5,30.52,30.49,30.5,44400.0,25.3649,25.3816,25.3566,25.3649,44400.0
2012-11-14 12:10:00,30.5,30.51,30.43,30.46,126800.0,25.3649,25.3733,25.3067,25.3317,126800.0
2012-11-14 12:15:00,30.46,30.47,30.45,30.45,28000.0,25.3317,25.34,25.3234,25.3234,28000.0
2012-11-14 12:20:00,30.45,30.45,30.41,30.44,86400.0,25.3234,25.3234,25.2901,25.315,86400.0
2012-11-14 12:25:00,30.43,30.47,30.43,30.47,50000.0,25.3067,25.34,25.3067,25.34,50000.0
2012-11-14 12:30:00,30.48,30.48,30.43,30.43,40800.0,25.3483,25.3483,25.3067,25.3067,40800.0
2012-11-14 12:35:00,30.42,30.43,30.38,30.38,63800.0,25.2984,25.3067,25.2651,25.2651,63800.0
2012-11-14 12:40:00,30.38,30.42,30.37,30.42,66600.0,25.2651,25.2984,25.2568,25.2984,66600.0
2012-11-14 12:45:00,30.41,30.43,30.4,30.4,48600.0,25.2901,25.3067,25.2818,25.2818,48600.0
2012-11-14 12:50:00,30.41,30.46,30.4,30.45,38200.0,25.2901,25.3317,25.2818,25.3234,38200.0
2012-11-14 12:55:00,30.45,30.45,30.41,30.42,61200.0,25.3234,25.3234,25.2901,25.2984,61200.0
2012-11-14 13:00:00,30.42,30.44,30.42,30.43,33200.0,25.2984,25.315,25.2984,25.3067,33200.0
2012-11-14 13:05:00,30.43,30.43,30.39,30.4,101800.0,25.3067,25.3067,25.2735,25.2818,101800.0
2012-11-14 13:10:00,30.4,30.41,30.36,30.38,129200.0,25.2818,25.2901,25.2485,25.2651,129200.0
2012-11-14 13:15:00,30.38,30.41,30.38,30.41,84600.0,25.2651,25.2901,25.2651,25.2901,84600.0
2012-11-14 13:20:00,30.41,30.42,30.4,30.42,39800.0,25.2901,25.2984,25.2818,25.2984,39800.0
2012-11-14 13:25:00,30.42,30.46,30.42,30.43,46400.0,25.2984,25.3317,25.2984,25.3067,46400.0
2012-11-14 13:30:00,30.42,30.43,30.41,30.42,31200.0,25.2984,25.3067,25.2901,25.2984,31200.0
2012-11-14 13:35:00,30.42,30.49,30.42,30.45,67000.0,25.2984,25.3566,25.2984,25.3234,67000.0
2012-11-14 13:40:00,30.45,30.46,30.39,30.4,67400.0,25.3234,25.3317,25.2735,25.2818,67400.0
2012-11-14 13:45:00,30.4,30.43,30.38,30.43,61600.0,25.2818,25.3067,25.2651,25.3067,61600.0
2012-11-14 13:50:00,30.43,30.43,30.42,30.43,66000.0,25.3067,25.3067,25.2984,25.3067,66000.0
2012-11-14 13:55:00,30.43,30.46,30.42,30.43,31000.0,25.3067,25.3317,25.2984,25.3067,31000.0
2012-11-14 14:00:00,30.43,30.46,30.4,30.42,49800.0,25.3067,25.3317,25.2818,25.2984,49800.0
2012-11-14 14:05:00,30.42,30.43,30.39,30.4,69200.0,25.2984,25.3067,25.2735,25.2818,69200.0
2012-11-14 14:10:00,30.41,30.42,30.34,30.36,191800.0,25.2901,25.2984,25.2319,25.2485,191800.0
2012-11-14 14:15:00,30.36,30.38,30.33,30.33,191600.0,25.2485,25.2651,25.2236,25.2236,191600.0
2012-11-14 14:20:00,30.33,30.35,30.32,30.33,165600.0,25.2236,25.2402,25.2152,25.2236,165600.0
2012-11-14 14:25:00,30.33,30.36,30.32,30.35,74000.0,25.2236,25.2485,25.2152,25.2402,74000.0
2012-11-14 14:30:00,30.34,30.34,30.3,30.3,87200.0,25.2319,25.2319,25.1986,25.1986,87200.0
2012-11-14 14:35:00,30.3,30.3,30.26,30.29,224800.0,25.1986,25.1986,25.1653,25.1903,224800.0
2012-11-14 14:40:00,30.29,30.29,30.25,30.27,129800.0,25.1903,25.1903,25.157,25.1737,129800.0
2012-11-14 14:45:00,30.27,30.27,30.24,30.24,76400.0,25.1737,25.1737,25.1487,25.1487,76400.0
2012-11-14 14:50:00,30.25,30.29,30.24,30.29,84400.0,25.157,25.1903,25.1487,25.1903,84400.0
2012-11-14 14:55:00,30.29,30.29,30.25,30.25,46400.0,25.1903,25.1903,25.157,25.157,46400.0
2012-11-14 15:00:00,30.25,30.25,30.23,30.23,202200.0,25.157,25.157,25.1404,25.1404,202200.0
2012-11-14 15:05:00,30.22,30.22,30.15,30.17,414800.0,25.1321,25.1321,25.0739,25.0905,414800.0
2012-11-14 15:10:00,30.17,30.2,30.16,30.19,139200.0,25.0905,25.1155,25.0822,25.1071,139200.0
2012-11-14 15:15:00,30.18,30.18,30.11,30.14,442800.0,25.0988,25.0988,25.0406,25.0656,442800.0
2012-11-14 15:20:00,30.14,30.16,30.11,30.13,204400.0,25.0656,25.0822,25.0406,25.0572,204400.0
2012-11-14 15:25:00,30.13,30.18,30.13,30.17,98400.0,25.0572,25.0988,25.0572,25.0905,98400.0
2012-11-14 15:30:00,30.17,30.17,30.11,30.13,464400.0,25.0905,25.0905,25.0406,25.0572,464400.0
2012-11-14 15:35:00,30.14,30.17,30.13,30.13,177400.0,25.0656,25.0905,25.0572,25.0572,177400.0
2012-11-14 15:40:00,30.13,30.13,30.07,30.07,200600.0,25.0572,25.0572,25.0073,25.0073,200600.0
2012-11-14 15:45:00,30.07,30.08,30.05,30.07,238400.0,25.0073,25.0157,24.9907,25.0073,238400.0
2012-11-14 15:50:00,30.06,30.07,30.04,30.04,305600.0,24.999,25.0073,24.9824,24.9824,305600.0
2012-11-14 15:55:00,30.04,30.11,30.04,30.09,405800.0,24.9824,25.0406,24.9824,25.024,405800.0
2012-11-15 09:30:00,30.02,30.11,30.0,30.04,57400.0,24.9658,25.0406,24.9491,24.9824,57400.0
2012-11-15 09:35:00,30.04,30.1,30.03,30.1,86600.0,24.9824,25.0323,24.9741,25.0323,86600.0
2012-11-15 09:40:00,30.1,30.11,30.03,30.04,99600.0,25.0323,25.0406,24.9741,24.9824,99600.0
2012-11-15 09:45:00,30.04,30.07,30.0,30.0,104000.0,24.9824,25.0073,24.9491,24.9491,104000.0
2012-11-15 09:50:00,30.0,30.0,29.89,29.91,375000.0,24.9491,24.9491,24.8576,24.8743,375000.0
2012-11-15 09:55:00,29.92,29.93,29.82,29.86,181800.0,24.8826,24.8909,24.7994,24.8327,181800.0
2012-11-15 10:00:00,29.86,29.93,29.79,29.93,338600.0,24.8327,24.8909,24.7745,24.8909,338600.0
2012-11-15 10:05:00,29.93,30.05,29.93,30.03,234400.0,24.8909,24.9907,24.8909,24.9741,234400.0
2012-11-15 10:10:00,30.04,30.06,30.01,30.06,77800.0,24.9824,24.999,24.9574,24.999,77800.0
2012-11-15 10:15:00,30.06,30.13,30.06,30.1,200600.0,24.999,25.0572,24.999,25.0323,200600.0
2012-11-15 10:20:00,30.1,30.1,30.03,30.06,309400.0,25.0323,25.0323,24.9741,24.999,309400.0
2012-11-15 10:25:00,30.06,30.06,30.0,30.01,33000.0,24.999,24.999,24.9491,24.9574,33000.0
2012-11-15 10:30:00,30.01,30.07,30.0,30.05,39000.0,24.9574,25.0073,24.9491,24.9907,39000.0
2012-11-15 10:35:00,30.06,30.07,30.02,30.04,40600.0,24.999,25.0073,24.9658,24.9824,40600.0
2012-11-15 10:40:00,30.04,30.07,30.0,30.04,37200.0,24.9824,25.0073,24.9491,24.9824,37200.0
2012-11-15 10:45:00,30.04,30.07,30.04,30.05,22800.0,24.9824,25.0073,24.9824,24.9907,22800.0
2012-11-15 10:50:00,30.06,30.11,30.02,30.03,58200.0,24.999,25.0406,24.9658,24.9741,58200.0
2012-11-15 10:55:00,30.02,30.02,29.93,29.93,399800.0,24.9658,24.9658,24.8909,24.8909,399800.0
2012-11-15 11:00:00,29.94,30.01,29.93,30.0,99000.0,24.8992,24.9574,24.8909,24.9491,99000.0
2012-11-15 11:05:00,30.0,30.0,29.95,29.96,25600.0,24.9491,24.9491,24.9075,24.9159,25600.0
2012-11-15 11:10:00,29.96,30.02,29.96,30.01,20600.0,24.9159,24.9658,24.9159,24.9574,20600.0
2012-11-15 11:15:00,30.02,30.02,29.93,29.93,32400.0,24.9658,24.9658,24.8909,24.8909,32400.0
2012-11-15 11:20:00,29.94,29.97,29.93,29.97,183800.0,24.8992,24.9242,24.8909,24.9242,183800.0
2012-11-15 11:25:00,29.97,29.98,29.95,29.95,22800.0,24.9242,24.9325,24.9075,24.9075,22800.0
2012-11-15 11:30:00,29.94,29.98,29.93,29.96,30000.0,24.8992,24.9325,24.8909,24.9159,30000.0
2012-11-15 11:35:00,29.96,30.0,29.96,29.99,43000.0,24.9159,24.9491,24.9159,24.9408,43000.0
2012-11-15 11:40:00,30.0,30.0,29.97,29.98,41600.0,24.9491,24.9491,24.9242,24.9325,41600.0
2012-11-15 11:45:00,29.97,29.97,29.91,29.93,96800.0,24.9242,24.9242,24.8743,24.8909,96800.0
2012-11-15 11:50:00,29.95,29.98,29.95,29.96,128800.0,24.9075,24.9325,24.9075,24.9159,128800.0
2012-11-15 11:55:00,29.96,29.99,29.95,29.99,35400.0,24.9159,24.9408,24.9075,24.9408,35400.0
2012-11-15 12:00:00,29.97,29.98,29.97,29.98,27400.0,24.9242,24.9325,24.9242,24.9325,27400.0
2012-11-15 12:05:00,29.98,29.98,29.97,29.98,34600.0,24.9325,24.9325,24.9242,24.9325,34600.0
2012-11-15 12:10:00,29.97,29.97,29.93,29.93,81000.0,24.9242,24.9242,24.8909,24.8909,81000.0
2012-11-15 12:15:00,29.93,29.93,29.92,29.93,47400.0,24.8909,24.8909,24.8826,24.8909,47400.0
2012-11-15 12:20:00,29.93,29.93,29.92,29.92,72400.0,24.8909,24.8909,24.8826,24.8826,72400.0
2012-11-15 12:25:00,29.92,29.93,29.9,29.93,189400.0,24.8826,24.8909,24.866,24.8909,189400.0
2012-11-15 12:30:00,29.93,29.97,29.93,29.97,240200.0,24.8909,24.9242,24.8909,24.9242,240200.0
2012-11-15 12:35:00,29.98,30.04,29.98,30.04,126600.0,24.9325,24.9824,24.9325,24.9824,126600.0
2012-11-15 12:40:00,30.03,30.03,29.98,29.98,16400.0,24.9741,24.9741,24.9325,24.9325,16400.0
2012-11-15 12:45:00,29.98,29.98,29.96,29.98,19400.0,24.9325,24.9325,24.9159,24.9325,19400.0
2012-11-15 12:50:00,29.98,29.98,29.95,29.96,24400.0,24.9325,24.9325,24.9075,24.9159,24400.0
2012-11-15 12:55:00,29.96,29.97,29.95,29.97,56600.0,24.9159,24.9242,24.9075,24.9242,56600.0
2012-11-15 13:00:00,29.96,30.0,29.96,29.97,307400.0,24.9159,24.9491,24.9159,24.9242,307400.0
2012-11-15 13:05:00,29.96,30.0,29.96,29.99,38400.0,24.9159,24.9491,24.9159,24.9408,38400.0
2012-11-15 13:10:00,30.0,30.02,30.0,30.0,81000.0,24.9491,24.9658,24.9491,24.9491,81000.0
2012-11-15 13:15:00,30.0,30.01,29.98,30.0,105800.0,24.9491,24.9574,24.9325,24.9491,105800.0
2012-11-15 13:20:00,29.99,30.07,29.99,30.07,136200.0,24.9408,25.0073,24.9408,25.0073,136200.0
2012-11-15 13:25:00,30.08,30.11,30.08,30.11,90400.0,25.0157,25.0406,25.0157,25.0406,90400.0
2012-11-15 13:30:00,30.13,30.13,30.09,30.09,32400.0,25.0572,25.0572,25.024,25.024,32400.0
2012-11-15 13:35:00,30.09,30.14,30.09,30.14,68200.0,25.024,25.0656,25.024,25.0656,68200.0
2012-11-15 13:40:00,30.14,30.17,30.14,30.15,102800.0,25.0656,25.0905,25.0656,25.0739,102800.0
2012-11-15 13:45:00,30.16,30.17,30.14,30.14,226800.0,25.0822,25.0905,25.0656,25.0656,226800.0
2012-11-15 13:50:00,30.15,30.22,30.14,30.21,97600.0,25.0739,25.1321,25.0656,25.1238,97600.0
2012-11-15 13:55:00,30.19,30.2,30.17,30.18,32800.0,25.1071,25.1155,25.0905,25.0988,32800.0
2012-11-15 14:00:00,30.17,30.17,30.11,30.14,27800.0,25.0905,25.0905,25.0406,25.0656,27800.0
2012-11-15 14:05:00,30.14,30.15,30.09,30.09,13400.0,25.0656,25.0739,25.024,25.024,13400.0
2012-11-15 14:10:00,30.09,30.14,30.09,30.12,36000.0,25.024,25.0656,25.024,25.0489,36000.0
2012-11-15 14:15:00,30.11,30.11,30.07,30.09,47400.0,25.0406,25.0406,25.0073,25.024,47400.0
2012-11-15 14:20:00,30.08,30.09,30.06,30.09,20600.0,25.0157,25.024,24.999,25.024,20600.0
2012-11-15 14:25:00,30.1,30.11,30.06,30.09,42000.0,25.0323,25.0406,24.999,25.024,42000.0
2012-11-15 14:30:00,30.08,30.08,30.04,30.05,27200.0,25.0157,25.0157,24.9824,24.9907,27200.0
2012-11-15 14:35:00,30.05,30.05,30.04,30.04,13200.0,24.9907,24.9907,24.9824,24.9824,13200.0
2012-11-15 14:40:00,30.05,30.07,30.04,30.04,17800.0,24.9907,25.0073,24.9824,24.9824,17800.0
2012-11-15 14:45:00,30.04,30.06,30.03,30.05,18800.0,24.9824,24.999,24.9741,24.9907,18800.0
2012-11-15 14:50:00,30.05,30.08,30.05,30.08,30400.0,24.9907,25.0157,24.9907,25.0157,30400.0
2012-11-15 14:55:00,30.09,30.11,30.08,30.08,78400.0,25.024,25.0406,25.0157,25.0157,78400.0
2012-11-15 15:00:00,30.07,30.07,30.0,30.01,80400.0,25.0073,25.0073,24.9491,24.9574,80400.0
2012-11-15 15:05:00,30.02,30.03,30.0,30.01,97000.0,24.9658,24.9741,24.9491,24.9574,97000.0
2012-11-15 15:10:00,30.01,30.03,30.0,30.03,109000.0,24.9574,24.9741,24.9491,24.9741,109000.0
2012-11-15 15:15:00,30.02,30.06,30.02,30.04,130400.0,24.9658,24.999,24.9658,24.9824,130400.0
2012-11-15 15:20:00,30.05,30.06,30.04,30.04,29200.0,24.9907,24.999,24.9824,24.9824,29200.0
2012-11-15 15:25:00,30.04,30.06,30.02,30.03,29600.0,24.9824,24.999,24.9658,24.9741,29600.0
2012-11-15 15:30:00,30.03,30.04,30.02,30.03,15400.0,24.9741,24.9824,24.9658,24.9741,15400.0
2012-11-15 15:35:00,30.03,30.07,29.99,30.07,61000.0,24.9741,25.0073,24.9408,25.0073,61000.0
2012-11-15 15:40:00,30.07,30.11,30.07,30.1,51200.0,25.0073,25.0406,25.0073,25.0323,51200.0
2012-11-15 15:45:00,30.11,30.13,30.1,30.11,96800.0,25.0406,25.0572,25.0323,25.0406,96800.0
2012-11-15 15:50:00,30.11,30.11,30.09,30.1,85400.0,25.0406,25.0406,25.024,25.0323,85400.0
2012-11-15 15:55:00,30.1,30.13,30.1,30.11,694400.0,25.0323,25.0572,25.0323,25.0406,694400.0
2012-11-16 09:30:00,30.13,30.18,30.11,30.16,36800.0,25.0572,25.0988,25.0406,25.0822,36800.0
2012-11-16 09:35:00,30.17,30.24,30.15,30.23,110400.0,25.0905,25.1487,25.0739,25.1404,110400.0
2012-11-16 09:40:00,30.24,30.24,30.15,30.16,386400.0,25.1487,25.1487,25.0739,25.0822,386400.0
2012-11-16 09:45:00,30.16,30.16,30.1,30.13,124400.0,25.0822,25.0822,25.0323,25.0572,124400.0
2012-11-16 09:50:00,30.13,30.15,30.11,30.11,147800.0,25.0572,25.0739,25.0406,25.0406,147800.0
2012-11-16 09:55:00,30.11,30.14,30.06,30.11,181200.0,25.0406,25.0656,24.999,25.0406,181200.0
2012-11-16 10:00:00,30.11,30.15,30.02,30.05,235800.0,25.0406,25.0739,24.9658,24.9907,235800.0
2012-11-16 10:05:00,30.05,30.09,30.03,30.09,110800.0,24.9907,25.024,24.9741,25.024,110800.0
2012-11-16 10:10:00,30.1,30.1,30.04,30.08,78800.0,25.0323,25.0323,24.9824,25.0157,78800.0
2012-11-16 10:15:00,30.06,30.14,30.03,30.13,481800.0,24.999,25.0656,24.9741,25.0572,481800.0
2012-11-16 10:20:00,30.12,30.17,30.12,30.14,86200.0,25.0489,25.0905,25.0489,25.0656,86200.0
2012-11-16 10:25:00,30.13,30.2,30.13,30.18,216600.0,25.0572,25.1155,25.0572,25.0988,216600.0
2012-11-16 10:30:00,30.18,30.19,30.14,30.14,21800.0,25.0988,25.1071,25.0656,25.0656,21800.0
2012-11-16 10:35:00,30.15,30.19,30.14,30.16,23200.0,25.0739,25.1071,25.0656,25.0822,23200.0
2012-11-16 10:40:00,30.16,30.17,30.11,30.14,13600.0,25.0822,25.0905,25.0406,25.0656,13600.0
2012-11-16 10:45:00,30.14,30.15,30.1,30.11,149800.0,25.0656,25.0739,25.0323,25.0406,149800.0
2012-11-16 10:50:00,30.1,30.12,30.07,30.08,23400.0,25.0323,25.0489,25.0073,25.0157,23400.0
2012-11-16 10:55:00,30.07,30.11,30.07,30.09,202800.0,25.0073,25.0406,25.0073,25.024,202800.0
2012-11-16 11:00:00,30.09,30.11,30.07,30.1,55800.0,25.024,25.0406,25.0073,25.0323,55800.0
2012-11-16 11:05:00,30.1,30.11,30.04,30.05,143800.0,25.0323,25.0406,24.9824,24.9907,143800.0
2012-11-16 11:10:00,30.05,30.05,29.99,30.02,59600.0,24.9907,24.9907,24.9408,24.9658,59600.0
2012-11-16 11:15:00,30.02,30.02,29.95,29.96,427000.0,24.9658,24.9658,24.9075,24.9159,427000.0
2012-11-16 11:20:00,29.96,29.99,29.96,29.97,107800.0,24.9159,24.9408,24.9159,24.9242,107800.0
2012-11-16 11:25:00,29.97,29.97,29.88,29.91,326400.0,24.9242,24.9242,24.8493,24.8743,326400.0
2012-11-16 11:30:00,29.91,29.93,29.9,29.92,253200.0,24.8743,24.8909,24.866,24.8826,253200.0
2012-11-16 11:35:00,29.92,29.95,29.92,29.95,107600.0,24.8826,24.9075,24.8826,24.9075,107600.0
2012-11-16 11:40:00,29.94,30.1,29.93,30.04,224400.0,24.8992,25.0323,24.8909,24.9824,224400.0
2012-11-16 11:45:00,30.04,30.11,29.97,30.1,186000.0,24.9824,25.0406,24.9242,25.0323,186000.0
2012-11-16 11:50:00,30.1,30.14,30.07,30.08,74800.0,25.0323,25.0656,25.0073,25.0157,74800.0
2012-11-16 11:55:00,30.08,30.18,30.07,30.18,136400.0,25.0157,25.0988,25.0073,25.0988,136400.0
2012-11-16 12:00:00,30.18,30.25,30.18,30.24,123800.0,25.0988,25.157,25.0988,25.1487,123800.0
2012-11-16 12:05:00,30.25,30.25,30.15,30.16,34400.0,25.157,25.157,25.0739,25.0822,34400.0
2012-11-16 12:10:00,30.17,30.2,30.15,30.17,425800.0,25.0905,25.1155,25.0739,25.0905,425800.0
2012-11-16 12:15:00,30.18,30.21,30.17,30.2,52200.0,25.0988,25.1238,25.0905,25.1155,52200.0
2012-11-16 12:20:00,30.2,30.2,30.18,30.19,14600.0,25.1155,25.1155,25.0988,25.1071,14600.0
2012-11-16 12:25:00,30.2,30.24,30.2,30.23,107800.0,25.1155,25.1487,25.1155,25.1404,107800.0
2012-11-16 12:30:00,30.22,30.27,30.22,30.25,132000.0,25.1321,25.1737,25.1321,25.157,132000.0
2012-11-16 12:35:00,30.25,30.26,30.21,30.23,70200.0,25.157,25.1653,25.1238,25.1404,70200.0
2012-11-16 12:40:00,30.24,30.25,30.2,30.22,76800.0,25.1487,25.157,25.1155,25.1321,76800.0
2012-11-16 12:45:00,30.22,30.25,30.22,30.25,108200.0,25.1321,25.157,25.1321,25.157,108200.0
2012-11-16 12:50:00,30.24,30.24,30.18,30.2,16200.0,25.1487,25.1487,25.0988,25.1155,16200.0
2012-11-16 12:55:00,30.2,30.21,30.18,30.18,7400.0,25.1155,25.1238,25.0988,25.0988,7400.0
2012-11-16 13:00:00,30.18,30.18,30.16,30.16,112800.0,25.0988,25.0988,25.0822,25.0822,112800.0
2012-11-16 13:05:00,30.16,30.2,30.15,30.2,47200.0,25.0822,25.1155,25.0739,25.1155,47200.0
2012-11-16 13:10:00,30.18,30.19,30.17,30.17,11200.0,25.0988,25.1071,25.0905,25.0905,11200.0
2012-11-16 13:15:00,30.16,30.16,30.12,30.14,14200.0,25.0822,25.0822,25.0489,25.0656,14200.0
2012-11-16 13:20:00,30.13,30.15,30.12,30.15,7400.0,25.0572,25.0739,25.0489,25.0739,7400.0
2012-11-16 13:25:00,30.15,30.16,30.15,30.15,4400.0,25.0739,25.0822,25.0739,25.0739,4400.0
2012-11-16 13:30:00,30.15,30.15,30.11,30.11,17200.0,25.0739,25.0739,25.0406,25.0406,17200.0
2012-11-16 13:35:00,30.11,30.11,30.1,30.1,38800.0,25.0406,25.0406,25.0323,25.0323,38800.0
2012-11-16 13:40:00,30.1,30.13,30.1,30.12,9200.0,25.0323,25.0572,25.0323,25.0489,9200.0
2012-11-16 13:45:00,30.11,30.15,30.1,30.13,222200.0,25.0406,25.0739,25.0323,25.0572,222200.0
2012-11-16 13:50:00,30.13,30.17,30.13,30.15,79600.0,25.0572,25.0905,25.0572,25.0739,79600.0
2012-11-16 13:55:00,30.15,30.18,30.15,30.17,30800.0,25.0739,25.0988,25.0739,25.0905,30800.0
2012-11-16 14:00:00,30.17,30.17,30.12,30.13,151000.0,25.0905,25.0905,25.0489,25.0572,151000.0
2012-11-16 14:05:00,30.13,30.17,30.13,30.15,19400.0,25.0572,25.0905,25.0572,25.0739,19400.0
2012-11-16 14:10:00,30.14,30.15,30.12,30.13,108000.0,25.0656,25.0739,25.0489,25.0572,108000.0
2012-11-16 14:15:00,30.13,30.13,30.11,30.11,99600.0,25.0572,25.0572,25.0406,25.0406,99600.0
2012-11-16 14:20:00,30.11,30.12,30.06,30.07,70800.0,25.0406,25.0489,24.999,25.0073,70800.0
2012-11-16 14:25:00,30.07,30.08,30.06,30.06,9600.0,25.0073,25.0157,24.999,24.999,9600.0
2012-11-16 14:30:00,30.06,30.06,29.99,30.02,34000.0,24.999,24.999,24.9408,24.9658,34000.0
2012-11-16 14:35:00,30.02,30.03,30.01,30.03,12000.0,24.9658,24.9741,24.9574,24.9741,12000.0
2012-11-16 14:40:00,30.04,30.06,30.03,30.03,22600.0,24.9824,24.999,24.9741,24.9741,22600.0
2012-11-16 14:45:00,30.03,30.07,30.03,30.06,21000.0,24.9741,25.0073,24.9741,24.999,21000.0
2012-11-16 14:50:00,30.06,30.11,30.06,30.1,56800.0,24.999,25.0406,24.999,25.0323,56800.0
2012-11-16 14:55:00,30.08,30.12,30.08,30.1,30600.0,25.0157,25.0489,25.0157,25.0323,30600.0
2012-11-16 15:00:00,30.09,30.09,30.05,30.06,61600.0,25.024,25.024,24.9907,24.999,61600.0
2012-11-16 15:05:00,30.06,30.11,30.06,30.1,68200.0,24.999,25.0406,24.999,25.0323,68200.0
2012-11-16 15:10:00,30.1,30.11,30.08,30.11,43200.0,25.0323,25.0406,25.0157,25.0406,43200.0
2012-11-16 15:15:00,30.11,30.14,30.11,30.11,34800.0,25.0406,25.0656,25.0406,25.0406,34800.0
2012-11-16 15:20:00,30.11,30.16,30.11,30.11,227800.0,25.0406,25.0822,25.0406,25.0406,227800.0
2012-11-16 15:25:00,30.12,30.14,30.09,30.12,57200.0,25.0489,25.0656,25.024,25.0489,57200.0
2012-11-16 15:30:00,30.12,30.17,30.11,30.16,74400.0,25.0489,25.0905,25.0406,25.0822,74400.0
2012-11-16 15:35:00,30.16,30.2,30.16,30.17,138600.0,25.0822,25.1155,25.0822,25.0905,138600.0
2012-11-16 15:40:00,30.17,30.18,30.16,30.17,47000.0,25.0905,25.0988,25.0822,25.0905,47000.0
2012-11-16 15:45:00,30.16,30.18,30.14,30.15,146200.0,25.0822,25.0988,25.0656,25.0739,146200.0
2012-11-16 15:50:00,30.15,30.16,30.12,30.15,289000.0,25.0739,25.0822,25.0489,25.0739,289000.0
2012-11-16 15:55:00,30.16,30.18,30.15,30.16,541600.0,25.0822,25.0988,25.0739,25.0822,541600.0
2012-11-19 09:30:00,30.68,30.75,30.39,30.65,247400.0,25.5146,25.5729,25.2735,25.4897,247400.0
2012-11-19 09:35:00,30.65,30.77,30.65,30.77,326400.0,25.4897,25.5895,25.4897,25.5895,326400.0
2012-11-19 09:40:00,30.77,30.85,30.76,30.85,404400.0,25.5895,25.656,25.5812,25.656,404400.0
2012-11-19 09:45:00,30.83,30.84,30.8,30.81,46600.0,25.6394,25.6477,25.6144,25.6228,46600.0
2012-11-19 09:50:00,30.83,30.83,30.81,30.82,31800.0,25.6394,25.6394,25.6228,25.6311,31800.0
2012-11-19 09:55:00,30.83,30.84,30.81,30.82,51800.0,25.6394,25.6477,25.6228,25.6311,51800.0
2012-11-19 10:00:00,30.84,30.84,30.73,30.75,120400.0,25.6477,25.6477,25.5562,25.5729,120400.0
2012-11-19 10:05:00,30.75,30.76,30.7,30.7,61400.0,25.5729,25.5812,25.5313,25.5313,61400.0
2012-11-19 10:10:00,30.7,30.73,30.68,30.68,28600.0,25.5313,25.5562,25.5146,25.5146,28600.0
2012-11-19 10:15:00,30.68,30.77,30.68,30.75,63400.0,25.5146,25.5895,25.5146,25.5729,63400.0
2012-11-19 10:20:00,30.76,30.81,30.74,30.74,78000.0,25.5812,25.6228,25.5645,25.5645,78000.0
2012-11-19 10:25:00,30.74,30.75,30.71,30.72,33600.0,25.5645,25.5729,25.5396,25.5479,33600.0
2012-11-19 10:30:00,30.72,30.73,30.68,30.68,51800.0,25.5479,25.5562,25.5146,25.5146,51800.0
2012-11-19 10:35:00,30.69,30.71,30.67,30.69,155400.0,25.523,25.5396,25.5063,25.523,155400.0
2012-11-19 10:40:00,30.68,30.72,30.68,30.72,80200.0,25.5146,25.5479,25.5146,25.5479,80200.0
2012-11-19 10:45:00,30.72,30.75,30.72,30.74,14000.0,25.5479,25.5729,25.5479,25.5645,14000.0
2012-11-19 10:50:00,30.74,30.74,30.7,30.7,13400.0,25.5645,25.5645,25.5313,25.5313,13400.0
2012-11-19 10:55:00,30.7,30.7,30.67,30.68,43400.0,25.5313,25.5313,25.5063,25.5146,43400.0
2012-11-19 11:00:00,30.68,30.7,30.66,30.66,21800.0,25.5146,25.5313,25.498,25.498,21800.0
2012-11-19 11:05:00,30.67,30.69,30.67,30.68,25000.0,25.5063,25.523,25.5063,25.5146,25000.0
2012-11-19 11:10:00,30.68,30.7,30.67,30.69,54400.0,25.5146,25.5313,25.5063,25.523,54400.0
2012-11-19 11:15:00,30.69,30.73,30.68,30.69,30800.0,25.523,25.5562,25.5146,25.523,30800.0
2012-11-19 11:20:00,30.69,30.72,30.69,30.7,31000.0,25.523,25.5479,25.523,25.5313,31000.0
2012-11-19 11:25:00,30.71,30.74,30.7,30.73,59600.0,25.5396,25.5645,25.5313,25.5562,59600.0
2012-11-19 11:30:00,30.74,30.74,30.72,30.72,6800.0,25.5645,25.5645,25.5479,25.5479,6800.0
2012-11-19 11:35:00,30.72,30.74,30.71,30.72,14400.0,25.5479,25.5645,25.5396,25.5479,14400.0
2012-11-19 11:40:00,30.73,30.73,30.71,30.72,13200.0,25.5562,25.5562,25.5396,25.5479,13200.0
2012-11-19 11:45:00,30.72,30.73,30.7,30.71,8200.0,25.5479,25.5562,25.5313,25.5396,8200.0
2012-11-19 11:50:00,30.72,30.73,30.71,30.72,12200.0,25.5479,25.5562,25.5396,25.5479,12200.0
2012-11-19 11:55:00,30.73,30.75,30.73,30.75,8800.0,25.5562,25.5729,25.5562,25.5729,8800.0
2012-11-19 12:00:00,30.75,30.8,30.75,30.78,46400.0,25.5729,25.6144,25.5729,25.5978,46400.0
2012-11-19 12:05:00,30.78,30.78,30.77,30.78,10000.0,25.5978,25.5978,25.5895,25.5978,10000.0
2012-11-19 12:10:00,30.77,30.78,30.76,30.76,43000.0,25.5895,25.5978,25.5812,25.5812,43000.0
2012-11-19 12:15:00,30.76,30.77,30.75,30.76,13200.0,25.5812,25.5895,25.5729,25.5812,13200.0
2012-11-19 12:20:00,30.75,30.77,30.75,30.76,65000.0,25.5729,25.5895,25.5729,25.5812,65000.0
2012-11-19 12:25:00,30.75,30.77,30.75,30.76,38000.0,25.5729,25.5895,25.5729,25.5812,38000.0
2012-11-19 12:30:00,30.76,30.8,30.76,30.8,83000.0,25.5812,25.6144,25.5812,25.6144,83000.0
2012-11-19 12:35:00,30.81,30.81,30.8,30.8,9800.0,25.6228,25.6228,25.6144,25.6144,9800.0
2012-11-19 12:40:00,30.79,30.82,30.79,30.82,12200.0,25.6061,25.6311,25.6061,25.6311,12200.0
2012-11-19 12:45:00,30.81,30.81,30.79,30.8,5200.0,25.6228,25.6228,25.6061,25.6144,5200.0
2012-11-19 12:50:00,30.8,30.8,30.78,30.78,33600.0,25.6144,25.6144,25.5978,25.5978,33600.0
2012-11-19 12:55:00,30.78,30.79,30.77,30.79,6000.0,25.5978,25.6061,25.5895,25.6061,6000.0
2012-11-19 13:00:00,30.78,30.79,30.78,30.78,51800.0,25.5978,25.6061,25.5978,25.5978,51800.0
2012-11-19 13:05:00,30.78,30.79,30.77,30.79,19000.0,25.5978,25.6061,25.5895,25.6061,19000.0
2012-11-19 13:10:00,30.78,30.78,30.77,30.78,4400.0,25.5978,25.5978,25.5895,25.5978,4400.0
2012-11-19 13:15:00,30.78,30.78,30.75,30.75,42200.0,25.5978,25.5978,25.5729,25.5729,42200.0
2012-11-19 13:20:00,30.75,30.77,30.74,30.77,60200.0,25.5729,25.5895,25.5645,25.5895,60200.0
2012-11-19 13:25:00,30.77,30.77,30.76,30.77,34200.0,25.5895,25.5895,25.5812,25.5895,34200.0
2012-11-19 13:30:00,30.75,30.77,30.75,30.77,8600.0,25.5729,25.5895,25.5729,25.5895,8600.0
2012-11-19 13:35:00,30.78,30.79,30.77,30.78,13400.0,25.5978,25.6061,25.5895,25.5978,13400.0
2012-11-19 13:40:00,30.78,30.78,30.78,30.78,5200.0,25.5978,25.5978,25.5978,25.5978,5200.0
2012-11-19 13:45:00,30.78,30.79,30.78,30.79,16400.0,25.5978,25.6061,25.5978,25.6061,16400.0
2012-11-19 13:50:00,30.78,30.8,30.78,30.79,62800.0,25.5978,25.6144,25.5978,25.6061,62800.0
2012-11-19 13:55:00,30.79,30.79,30.74,30.75,305000.0,25.6061,25.6061,25.5645,25.5729,305000.0
2012-11-19 14:00:00,30.75,30.78,30.75,30.78,18000.0,25.5729,25.5978,25.5729,25.5978,18000.0
2012-11-19 14:05:00,30.79,30.8,30.78,30.79,28600.0,25.6061,25.6144,25.5978,25.6061,28600.0
2012-11-19 14:10:00,30.79,30.8,30.79,30.79,13400.0,25.6061,25.6144,25.6061,25.6061,13400.0
2012-11-19 14:15:00,30.79,30.8,30.79,30.79,10600.0,25.6061,25.6144,25.6061,25.6061,10600.0
2012-11-19 14:20:00,30.8,30.8,30.78,30.79,9800.0,25.6144,25.6144,25.5978,25.6061,9800.0
2012-11-19 14:25:00,30.79,30.8,30.78,30.79,10400.0,25.6061,25.6144,25.5978,25.6061,10400.0
2012-11-19 14:30:00,30.8,30.81,30.79,30.8,8400.0,25.6144,25.6228,25.6061,25.6144,8400.0
2012-11-19 14:35:00,30.8,30.8,30.76,30.8,19600.0,25.6144,25.6144,25.5812,25.6144,19600.0
2012-11-19 14:40:00,30.79,30.84,30.78,30.82,33600.0,25.6061,25.6477,25.5978,25.6311,33600.0
2012-11-19 14:45:00,30.82,30.84,30.82,30.84,56000.0,25.6311,25.6477,25.6311,25.6477,56000.0
2012-11-19 14:50:00,30.84,30.85,30.82,30.83,27400.0,25.6477,25.656,25.6311,25.6394,27400.0
2012-11-19 14:55:00,30.83,30.85,30.83,30.84,43000.0,25.6394,25.656,25.6394,25.6477,43000.0
2012-11-19 15:00:00,30.83,30.83,30.82,30.82,50400.0,25.6394,25.6394,25.6311,25.6311,50400.0
2012-11-19 15:05:00,30.83,30.83,30.81,30.82,24800.0,25.6394,25.6394,25.6228,25.6311,24800.0
2012-11-19 15:10:00,30.82,30.85,30.81,30.83,101000.0,25.6311,25.656,25.6228,25.6394,101000.0
2012-11-19 15:15:00,30.83,30.84,30.83,30.84,14000.0,25.6394,25.6477,25.6394,25.6477,14000.0
2012-11-19 15:20:00,30.84,30.88,30.84,30.86,49800.0,25.6477,25.681,25.6477,25.6643,49800.0
2012-11-19 15:25:00,30.86,30.89,30.85,30.86,171200.0,25.6643,25.6893,25.656,25.6643,171200.0
2012-11-19 15:30:00,30.86,30.88,30.85,30.88,68200.0,25.6643,25.681,25.656,25.681,68200.0
2012-11-19 15:35:00,30.88,30.88,30.86,30.86,86200.0,25.681,25.681,25.6643,25.6643,86200.0
2012-11-19 15:40:00,30.86,30.87,30.86,30.86,88400.0,25.6643,25.6726,25.6643,25.6643,88400.0
2012-11-19 15:45:00,30.86,30.89,30.86,30.88,211600.0,25.6643,25.6893,25.6643,25.681,211600.0
2012-11-19 15:50:00,30.88,30.93,30.88,30.92,159200.0,25.681,25.7225,25.681,25.7142,159200.0
2012-11-19 15:55:00,30.93,30.93,30.91,30.93,336200.0,25.7225,25.7225,25.7059,25.7225,336200.0
2012-11-20 09:30:00,30.97,30.97,30.87,30.93,54400.0,25.7558,25.7558,25.6726,25.7225,54400.0
2012-11-20 09:35:00,30.93,30.93,30.91,30.93,31400.0,25.7225,25.7225,25.7059,25.7225,31400.0
2012-11-20 09:40:00,30.91,30.91,30.83,30.85,38000.0,25.7059,25.7059,25.6394,25.656,38000.0
2012-11-20 09:45:00,30.86,30.93,30.86,30.92,40400.0,25.6643,25.7225,25.6643,25.7142,40400.0
2012-11-20 09:50:00,30.94,30.97,30.92,30.97,20800.0,25.7309,25.7558,25.7142,25.7558,20800.0
2012-11-20 09:55:00,30.98,31.04,30.98,31.02,218000.0,25.7641,25.814,25.7641,25.7974,218000.0
2012-11-20 10:00:00,31.02,31.04,30.99,31.0,266800.0,25.7974,25.814,25.7724,25.7808,266800.0
2012-11-20 10:05:00,31.0,31.0,30.95,30.95,80800.0,25.7808,25.7808,25.7392,25.7392,80800.0
2012-11-20 10:10:00,30.96,31.01,30.95,30.99,21400.0,25.7475,25.7891,25.7392,25.7724,21400.0
2012-11-20 10:15:00,30.99,31.0,30.97,31.0,56400.0,25.7724,25.7808,25.7558,25.7808,56400.0
2012-11-20 10:20:00,31.0,31.02,30.99,31.0,169000.0,25.7808,25.7974,25.7724,25.7808,169000.0
2012-11-20 10:25:00,31.0,31.0,30.98,31.0,22000.0,25.7808,25.7808,25.7641,25.7808,22000.0
2012-11-20 10:30:00,30.99,31.0,30.97,30.99,50400.0,25.7724,25.7808,25.7558,25.7724,50400.0
2012-11-20 10:35:00,30.99,31.02,30.96,31.02,78000.0,25.7724,25.7974,25.7475,25.7974,78000.0
2012-11-20 10:40:00,31.01,31.01,30.97,30.98,33000.0,25.7891,25.7891,25.7558,25.7641,33000.0
2012-11-20 10:45:00,30.97,31.0,30.97,30.99,78400.0,25.7558,25.7808,25.7558,25.7724,78400.0
2012-11-20 10:50:00,30.99,30.99,30.93,30.93,34400.0,25.7724,25.7724,25.7225,25.7225,34400.0
2012-11-20 10:55:00,30.93,30.95,30.9,30.9,59800.0,25.7225,25.7392,25.6976,25.6976,59800.0
2012-11-20 11:00:00,30.91,30.91,30.87,30.89,150200.0,25.7059,25.7059,25.6726,25.6893,150200.0
2012-11-20 11:05:00,30.89,30.93,30.86,30.89,24400.0,25.6893,25.7225,25.6643,25.6893,24400.0
2012-11-20 11:10:00,30.89,30.9,30.87,30.9,128600.0,25.6893,25.6976,25.6726,25.6976,128600.0
2012-11-20 11:15:00,30.91,30.93,30.91,30.92,11400.0,25.7059,25.7225,25.7059,25.7142,11400.0
2012-11-20 11:20:00,30.92,30.98,30.92,30.98,34600.0,25.7142,25.7641,25.7142,25.7641,34600.0
2012-11-20 11:25:00,30.99,31.0,30.98,30.98,90400.0,25.7724,25.7808,25.7641,25.7641,90400.0
2012-11-20 11:30:00,30.98,30.98,30.97,30.97,6400.0,25.7641,25.7641,25.7558,25.7558,6400.0
2012-11-20 11:35:00,30.97,30.98,30.94,30.95,10600.0,25.7558,25.7641,25.7309,25.7392,10600.0
2012-11-20 11:40:00,30.95,30.98,30.94,30.98,34800.0,25.7392,25.7641,25.7309,25.7641,34800.0
2012-11-20 11:45:00,30.99,30.99,30.96,30.96,13800.0,25.7724,25.7724,25.7475,25.7475,13800.0
2012-11-20 11:50:00,30.96,31.03,30.95,31.02,40400.0,25.7475,25.8057,25.7392,25.7974,40400.0
2012-11-20 11:55:00,31.03,31.04,30.99,30.99,29000.0,25.8057,25.814,25.7724,25.7724,29000.0
2012-11-20 12:00:00,31.0,31.02,31.0,31.01,13800.0,25.7808,25.7974,25.7808,25.7891,13800.0
2012-11-20 12:05:00,31.0,31.0,30.93,30.93,24000.0,25.7808,25.7808,25.7225,25.7225,24000.0
2012-11-20 12:10:00,30.95,30.96,30.95,30.95,32000.0,25.7392,25.7475,25.7392,25.7392,32000.0
2012-11-20 12:15:00,30.93,30.94,30.88,30.88,35600.0,25.7225,25.7309,25.681,25.681,35600.0
2012-11-20 12:20:00,30.88,30.9,30.87,30.88,41400.0,25.681,25.6976,25.6726,25.681,41400.0
2012-11-20 12:25:00,30.88,30.89,30.85,30.89,16000.0,25.681,25.6893,25.656,25.6893,16000.0
2012-11-20 12:30:00,30.88,30.89,30.86,30.88,45000.0,25.681,25.6893,25.6643,25.681,45000.0
2012-11-20 12:35:00,30.88,30.89,30.84,30.84,18600.0,25.681,25.6893,25.6477,25.6477,18600.0
2012-11-20 12:40:00,30.83,30.84,30.82,30.83,149600.0,25.6394,25.6477,25.6311,25.6394,149600.0
2012-11-20 12:45:00,30.83,30.83,30.82,30.82,21000.0,25.6394,25.6394,25.6311,25.6311,21000.0
2012-11-20 12:50:00,30.82,30.86,30.81,30.85,27600.0,25.6311,25.6643,25.6228,25.656,27600.0
2012-11-20 12:55:00,30.85,30.87,30.84,30.85,26800.0,25.656,25.6726,25.6477,25.656,26800.0
2012-11-20 13:00:00,30.85,30.85,30.78,30.8,49200.0,25.656,25.656,25.5978,25.6144,49200.0
2012-11-20 13:05:00,30.8,30.81,30.77,30.77,59400.0,25.6144,25.6228,25.5895,25.5895,59400.0
2012-11-20 13:10:00,30.76,30.76,30.7,30.74,239400.0,25.5812,25.5812,25.5313,25.5645,239400.0
2012-11-20 13:15:00,30.74,30.78,30.74,30.78,44800.0,25.5645,25.5978,25.5645,25.5978,44800.0
2012-11-20 13:20:00,30.76,30.8,30.75,30.8,36800.0,25.5812,25.6144,25.5729,25.6144,36800.0
2012-11-20 13:25:00,30.8,30.8,30.71,30.71,44600.0,25.6144,25.6144,25.5396,25.5396,44600.0
2012-11-20 13:30:00,30.7,30.72,30.7,30.71,145400.0,25.5313,25.5479,25.5313,25.5396,145400.0
2012-11-20 13:35:00,30.71,30.74,30.71,30.73,40400.0,25.5396,25.5645,25.5396,25.5562,40400.0
2012-11-20 13:40:00,30.74,30.76,30.72,30.75,20600.0,25.5645,25.5812,25.5479,25.5729,20600.0
2012-11-20 13:45:00,30.74,30.79,30.74,30.78,35400.0,25.5645,25.6061,25.5645,25.5978,35400.0
2012-11-20 13:50:00,30.79,30.83,30.78,30.82,31000.0,25.6061,25.6394,25.5978,25.6311,31000.0
2012-11-20 13:55:00,30.82,30.86,30.79,30.85,45600.0,25.6311,25.6643,25.6061,25.656,45600.0
2012-11-20 14:00:00,30.85,30.86,30.8,30.8,62600.0,25.656,25.6643,25.6144,25.6144,62600.0
2012-11-20 14:05:00,30.8,30.84,30.8,30.83,45600.0,25.6144,25.6477,25.6144,25.6394,45600.0
2012-11-20 14:10:00,30.82,30.86,30.82,30.85,35800.0,25.6311,25.6643,25.6311,25.656,35800.0
2012-11-20 14:15:00,30.86,30.89,30.84,30.85,45000.0,25.6643,25.6893,25.6477,25.656,45000.0
2012-11-20 14:20:00,30.84,30.85,30.83,30.84,28200.0,25.6477,25.656,25.6394,25.6477,28200.0
2012-11-20 14:25:00,30.83,30.88,30.83,30.86,34800.0,25.6394,25.681,25.6394,25.6643,34800.0
2012-11-20 14:30:00,30.86,30.86,30.85,30.86,27600.0,25.6643,25.6643,25.656,25.6643,27600.0
2012-11-20 14:35:00,30.86,30.86,30.83,30.83,66000.0,25.6643,25.6643,25.6394,25.6394,66000.0
2012-11-20 14:40:00,30.83,30.84,30.81,30.81,42600.0,25.6394,25.6477,25.6228,25.6228,42600.0
2012-11-20 14:45:00,30.81,30.85,30.81,30.83,38800.0,25.6228,25.656,25.6228,25.6394,38800.0
2012-11-20 14:50:00,30.83,30.85,30.83,30.85,53600.0,25.6394,25.656,25.6394,25.656,53600.0
2012-11-20 14:55:00,30.85,30.86,30.83,30.86,64600.0,25.656,25.6643,25.6394,25.6643,64600.0
2012-11-20 15:00:00,30.86,30.9,30.86,30.89,80000.0,25.6643,25.6976,25.6643,25.6893,80000.0
2012-11-20 15:05:00,30.89,30.89,30.85,30.86,55400.0,25.6893,25.6893,25.656,25.6643,55400.0
2012-11-20 15:10:00,30.87,30.89,30.86,30.88,88400.0,25.6726,25.6893,25.6643,25.681,88400.0
2012-11-20 15:15:00,30.88,30.88,30.83,30.84,69200.0,25.681,25.681,25.6394,25.6477,69200.0
2012-11-20 15:20:00,30.84,30.84,30.82,30.84,53400.0,25.6477,25.6477,25.6311,25.6477,53400.0
2012-11-20 15:25:00,30.83,30.83,30.79,30.82,71400.0,25.6394,25.6394,25.6061,25.6311,71400.0
2012-11-20 15:30:00,30.83,30.86,30.82,30.85,75000.0,25.6394,25.6643,25.6311,25.656,75000.0
2012-11-20 15:35:00,30.85,30.86,30.84,30.86,78800.0,25.656,25.6643,25.6477,25.6643,78800.0
2012-11-20 15:40:00,30.86,30.86,30.85,30.86,126200.0,25.6643,25.6643,25.656,25.6643,126200.0
2012-11-20 15:45:00,30.86,30.89,30.85,30.87,184000.0,25.6643,25.6893,25.656,25.6726,184000.0
2012-11-20 15:50:00,30.88,30.92,30.86,30.92,201800.0,25.681,25.7142,25.6643,25.7142,201800.0
2012-11-20 15:55:00,30.91,30.93,30.9,30.93,350200.0,25.7059,25.7225,25.6976,25.7225,350200.0
2012-11-21 09:30:00,31.02,31.02,30.98,31.01,63200.0,25.7974,25.7974,25.7641,25.7891,63200.0
2012-11-21 09:35:00,31.01,31.11,31.01,31.05,39000.0,25.7891,25.8722,25.7891,25.8223,39000.0
2012-11-21 09:40:00,31.05,31.07,31.02,31.03,46000.0,25.8223,25.839,25.7974,25.8057,46000.0
2012-11-21 09:45:00,31.02,31.02,30.97,31.01,55600.0,25.7974,25.7974,25.7558,25.7891,55600.0
2012-11-21 09:50:00,31.01,31.01,30.99,31.01,41400.0,25.7891,25.7891,25.7724,25.7891,41400.0
2012-11-21 09:55:00,30.99,31.0,30.96,31.0,41400.0,25.7724,25.7808,25.7475,25.7808,41400.0
2012-11-21 10:00:00,31.0,31.0,30.93,30.93,55000.0,25.7808,25.7808,25.7225,25.7225,55000.0
2012-11-21 10:05:00,30.93,30.93,30.86,30.86,44600.0,25.7225,25.7225,25.6643,25.6643,44600.0
2012-11-21 10:10:00,30.86,30.91,30.86,30.88,63400.0,25.6643,25.7059,25.6643,25.681,63400.0
2012-11-21 10:15:00,30.88,30.91,30.88,30.9,137400.0,25.681,25.7059,25.681,25.6976,137400.0
2012-11-21 10:20:00,30.9,30.92,30.86,30.86,58400.0,25.6976,25.7142,25.6643,25.6643,58400.0
2012-11-21 10:25:00,30.86,30.88,30.83,30.87,68800.0,25.6643,25.681,25.6394,25.6726,68800.0
2012-11-21 10:30:00,30.87,30.89,30.86,30.89,61400.0,25.6726,25.6893,25.6643,25.6893,61400.0
2012-11-21 10:35:00,30.89,30.92,30.86,30.9,72200.0,25.6893,25.7142,25.6643,25.6976,72200.0
2012-11-21 10:40:00,30.9,30.92,30.86,30.91,40800.0,25.6976,25.7142,25.6643,25.7059,40800.0
2012-11-21 10:45:00,30.92,30.92,30.86,30.87,42400.0,25.7142,25.7142,25.6643,25.6726,42400.0
2012-11-21 10:50:00,30.87,30.93,30.87,30.93,38600.0,25.6726,25.7225,25.6726,25.7225,38600.0
2012-11-21 10:55:00,30.93,30.95,30.91,30.92,43800.0,25.7225,25.7392,25.7059,25.7142,43800.0
2012-11-21 11:00:00,30.93,30.93,30.91,30.92,30400.0,25.7225,25.7225,25.7059,25.7142,30400.0
2012-11-21 11:05:00,30.92,30.96,30.92,30.94,30400.0,25.7142,25.7475,25.7142,25.7309,30400.0
2012-11-21 11:10:00,30.94,31.01,30.94,31.0,118800.0,25.7309,25.7891,25.7309,25.7808,118800.0
2012-11-21 11:15:00,31.0,31.0,30.98,30.99,44600.0,25.7808,25.7808,25.7641,25.7724,44600.0
2012-11-21 11:20:00,31.0,31.0,30.98,31.0,32800.0,25.7808,25.7808,25.7641,25.7808,32800.0
2012-11-21 11:25:00,31.0,31.0,30.98,30.99,21200.0,25.7808,25.7808,25.7641,25.7724,21200.0
2012-11-21 11:30:00,31.0,31.0,30.98,30.98,14200.0,25.7808,25.7808,25.7641,25.7641,14200.0
2012-11-21 11:35:00,30.99,31.0,30.97,31.0,21000.0,25.7724,25.7808,25.7558,25.7808,21000.0
2012-11-21 11:40:00,31.0,31.04,30.99,31.03,34000.0,25.7808,25.814,25.7724,25.8057,34000.0
2012-11-21 11:45:00,31.03,31.04,31.0,31.0,14800.0,25.8057,25.814,25.7808,25.7808,14800.0
2012-11-21 11:50:00,31.0,31.02,31.0,31.0,20400.0,25.7808,25.7974,25.7808,25.7808,20400.0
2012-11-21 11:55:00,31.0,31.05,31.0,31.04,37200.0,25.7808,25.8223,25.7808,25.814,37200.0
2012-11-21 12:00:00,31.04,31.07,31.04,31.06,42000.0,25.814,25.839,25.814,25.8307,42000.0
2012-11-21 12:05:00,31.07,31.1,31.07,31.09,54200.0,25.839,25.8639,25.839,25.8556,54200.0
2012-11-21 12:10:00,31.09,31.11,31.09,31.09,43000.0,25.8556,25.8722,25.8556,25.8556,43000.0
2012-11-21 12:15:00,31.09,31.1,31.08,31.09,16800.0,25.8556,25.8639,25.8473,25.8556,16800.0
2012-11-21 12:20:00,31.08,31.11,31.08,31.11,37800.0,25.8473,25.8722,25.8473,25.8722,37800.0
2012-11-21 12:25:00,31.11,31.15,31.11,31.15,92800.0,25.8722,25.9055,25.8722,25.9055,92800.0
2012-11-21 12:30:00,31.14,31.15,31.13,31.14,25600.0,25.8972,25.9055,25.8889,25.8972,25600.0
2012-11-21 12:35:00,31.14,31.14,31.13,31.13,10800.0,25.8972,25.8972,25.8889,25.8889,10800.0
2012-11-21 12:40:00,31.13,31.15,31.13,31.14,5600.0,25.8889,25.9055,25.8889,25.8972,5600.0
2012-11-21 12:45:00,31.14,31.15,31.14,31.14,7800.0,25.8972,25.9055,25.8972,25.8972,7800.0
2012-11-21 12:50:00,31.14,31.14,31.12,31.14,18800.0,25.8972,25.8972,25.8806,25.8972,18800.0
2012-11-21 12:55:00,31.13,31.13,31.11,31.11,5000.0,25.8889,25.8889,25.8722,25.8722,5000.0
2012-11-21 13:00:00,31.11,31.13,31.09,31.09,17400.0,25.8722,25.8889,25.8556,25.8556,17400.0
2012-11-21 13:05:00,31.09,31.09,31.08,31.08,12000.0,25.8556,25.8556,25.8473,25.8473,12000.0
2012-11-21 13:10:00,31.07,31.08,31.07,31.08,7800.0,25.839,25.8473,25.839,25.8473,7800.0
2012-11-21 13:15:00,31.08,31.08,31.07,31.07,5000.0,25.8473,25.8473,25.839,25.839,5000.0
2012-11-21 13:20:00,31.08,31.09,31.08,31.09,6600.0,25.8473,25.8556,25.8473,25.8556,6600.0
2012-11-21 13:25:00,31.09,31.13,31.09,31.12,25000.0,25.8556,25.8889,25.8556,25.8806,25000.0
2012-11-21 13:30:00,31.12,31.13,31.12,31.13,22400.0,25.8806,25.8889,25.8806,25.8889,22400.0
2012-11-21 13:35:00,31.13,31.15,31.13,31.15,63800.0,25.8889,25.9055,25.8889,25.9055,63800.0
2012-11-21 13:40:00,31.14,31.15,31.11,31.13,34800.0,25.8972,25.9055,25.8722,25.8889,34800.0
2012-11-21 13:45:00,31.13,31.16,31.13,31.16,13000.0,25.8889,25.9138,25.8889,25.9138,13000.0
2012-11-21 13:50:00,31.15,31.16,31.15,31.16,17400.0,25.9055,25.9138,25.9055,25.9138,17400.0
2012-11-21 13:55:00,31.16,31.16,31.14,31.14,8400.0,25.9138,25.9138,25.8972,25.8972,8400.0
2012-11-21 14:00:00,31.15,31.16,31.15,31.16,18200.0,25.9055,25.9138,25.9055,25.9138,18200.0
2012-11-21 14:05:00,31.16,31.2,31.16,31.2,15600.0,25.9138,25.9471,25.9138,25.9471,15600.0
2012-11-21 14:10:00,31.19,31.2,31.18,31.18,15400.0,25.9388,25.9471,25.9305,25.9305,15400.0
2012-11-21 14:15:00,31.18,31.19,31.17,31.17,19800.0,25.9305,25.9388,25.9221,25.9221,19800.0
2012-11-21 14:20:00,31.17,31.18,31.15,31.15,21200.0,25.9221,25.9305,25.9055,25.9055,21200.0
2012-11-21 14:25:00,31.15,31.18,31.14,31.18,20200.0,25.9055,25.9305,25.8972,25.9305,20200.0
2012-11-21 14:30:00,31.18,31.18,31.15,31.15,31400.0,25.9305,25.9305,25.9055,25.9055,31400.0
2012-11-21 14:35:00,31.16,31.17,31.15,31.15,18600.0,25.9138,25.9221,25.9055,25.9055,18600.0
2012-11-21 14:40:00,31.15,31.15,31.14,31.14,12400.0,25.9055,25.9055,25.8972,25.8972,12400.0
2012-11-21 14:45:00,31.13,31.14,31.13,31.13,12200.0,25.8889,25.8972,25.8889,25.8889,12200.0
2012-11-21 14:50:00,31.12,31.13,31.11,31.11,12800.0,25.8806,25.8889,25.8722,25.8722,12800.0
2012-11-21 14:55:00,31.11,31.11,31.09,31.09,19600.0,25.8722,25.8722,25.8556,25.8556,19600.0
2012-11-21 15:00:00,31.09,31.1,31.09,31.09,25600.0,25.8556,25.8639,25.8556,25.8556,25600.0
2012-11-21 15:05:00,31.1,31.12,31.1,31.11,35800.0,25.8639,25.8806,25.8639,25.8722,35800.0
2012-11-21 15:10:00,31.11,31.11,31.09,31.09,12200.0,25.8722,25.8722,25.8556,25.8556,12200.0
2012-11-21 15:15:00,31.09,31.11,31.09,31.1,26200.0,25.8556,25.8722,25.8556,25.8639,26200.0
2012-11-21 15:20:00,31.1,31.1,31.07,31.07,48400.0,25.8639,25.8639,25.839,25.839,48400.0
2012-11-21 15:25:00,31.07,31.09,31.06,31.07,29800.0,25.839,25.8556,25.8307,25.839,29800.0
2012-11-21 15:30:00,31.08,31.08,31.07,31.08,38800.0,25.8473,25.8473,25.839,25.8473,38800.0
2012-11-21 15:35:00,31.08,31.11,31.08,31.1,32200.0,25.8473,25.8722,25.8473,25.8639,32200.0
2012-11-21 15:40:00,31.1,31.14,31.1,31.14,43200.0,25.8639,25.8972,25.8639,25.8972,43200.0
2012-11-21 15:45:00,31.13,31.14,31.12,31.14,49400.0,25.8889,25.8972,25.8806,25.8972,49400.0
2012-11-21 15:50:00,31.13,31.14,31.11,31.14,72200.0,25.8889,25.8972,25.8722,25.8972,72200.0
2012-11-21 15:55:00,31.14,31.16,31.11,31.14,114800.0,25.8972,25.9138,25.8722,25.8972,114800.0
2012-11-23 09:30:00,31.31,31.34,31.24,31.33,15000.0,26.0386,26.0635,25.9804,26.0552,15000.0
2012-11-23 09:35:00,31.34,31.36,31.33,31.33,14600.0,26.0635,26.0802,26.0552,26.0552,14600.0
2012-11-23 09:40:00,31.31,31.32,31.25,31.25,32400.0,26.0386,26.0469,25.9887,25.9887,32400.0
2012-11-23 09:45:00,31.24,31.28,31.23,31.27,37400.0,25.9804,26.0136,25.972,26.0053,37400.0
2012-11-23 09:50:00,31.27,31.3,31.25,31.29,29400.0,26.0053,26.0303,25.9887,26.0219,29400.0
2012-11-23 09:55:00,31.29,31.38,31.29,31.36,205400.0,26.0219,26.0968,26.0219,26.0802,205400.0
2012-11-23 10:00:00,31.36,31.41,31.36,31.36,115000.0,26.0802,26.1217,26.0802,26.0802,115000.0
2012-11-23 10:05:00,31.37,31.41,31.37,31.41,98800.0,26.0885,26.1217,26.0885,26.1217,98800.0
2012-11-23 10:10:00,31.41,31.44,31.41,31.44,45400.0,26.1217,26.1467,26.1217,26.1467,45400.0
2012-11-23 10:15:00,31.46,31.49,31.46,31.48,120600.0,26.1633,26.1883,26.1633,26.1799,120600.0
2012-11-23 10:20:00,31.49,31.53,31.48,31.52,93000.0,26.1883,26.2215,26.1799,26.2132,93000.0
2012-11-23 10:25:00,31.53,31.58,31.52,31.55,130400.0,26.2215,26.2631,26.2132,26.2382,130400.0
2012-11-23 10:30:00,31.55,31.56,31.53,31.53,45000.0,26.2382,26.2465,26.2215,26.2215,45000.0
2012-11-23 10:35:00,31.54,31.54,31.5,31.5,27600.0,26.2298,26.2298,26.1966,26.1966,27600.0
2012-11-23 10:40:00,31.5,31.5,31.47,31.5,41800.0,26.1966,26.1966,26.1716,26.1966,41800.0
2012-11-23 10:45:00,31.5,31.51,31.48,31.48,66600.0,26.1966,26.2049,26.1799,26.1799,66600.0
2012-11-23 10:50:00,31.48,31.49,31.47,31.48,58800.0,26.1799,26.1883,26.1716,26.1799,58800.0
2012-11-23 10:55:00,31.48,31.48,31.46,31.47,30600.0,26.1799,26.1799,26.1633,26.1716,30600.0
2012-11-23 11:00:00,31.47,31.48,31.47,31.48,46200.0,26.1716,26.1799,26.1716,26.1799,46200.0
2012-11-23 11:05:00,31.48,31.49,31.45,31.47,41800.0,26.1799,26.1883,26.155,26.1716,41800.0
2012-11-23 11:10:00,31.46,31.48,31.46,31.48,43400.0,26.1633,26.1799,26.1633,26.1799,43400.0
2012-11-23 11:15:00,31.48,31.49,31.47,31.47,30000.0,26.1799,26.1883,26.1716,26.1716,30000.0
2012-11-23 11:20:00,31.48,31.48,31.46,31.47,40600.0,26.1799,26.1799,26.1633,26.1716,40600.0
2012-11-23 11:25:00,31.47,31.5,31.46,31.49,154000.0,26.1716,26.1966,26.1633,26.1883,154000.0
2012-11-23 11:30:00,31.49,31.5,31.49,31.5,95400.0,26.1883,26.1966,26.1883,26.1966,95400.0
2012-11-23 11:35:00,31.5,31.5,31.49,31.5,106800.0,26.1966,26.1966,26.1883,26.1966,106800.0
2012-11-23 11:40:00,31.49,31.5,31.49,31.49,80600.0,26.1883,26.1966,26.1883,26.1883,80600.0
2012-11-23 11:45:00,31.49,31.5,31.49,31.49,88400.0,26.1883,26.1966,26.1883,26.1883,88400.0
2012-11-23 11:50:00,31.49,31.5,31.48,31.48,22800.0,26.1883,26.1966,26.1799,26.1799,22800.0
2012-11-23 11:55:00,31.47,31.49,31.47,31.49,25200.0,26.1716,26.1883,26.1716,26.1883,25200.0
2012-11-23 12:00:00,31.49,31.51,31.48,31.49,131200.0,26.1883,26.2049,26.1799,26.1883,131200.0
2012-11-23 12:05:00,31.49,31.54,31.49,31.5,175800.0,26.1883,26.2298,26.1883,26.1966,175800.0
2012-11-23 12:10:00,31.49,31.5,31.47,31.47,49400.0,26.1883,26.1966,26.1716,26.1716,49400.0
2012-11-23 12:15:00,31.47,31.48,31.45,31.45,50600.0,26.1716,26.1799,26.155,26.155,50600.0
2012-11-23 12:20:00,31.44,31.46,31.43,31.44,29600.0,26.1467,26.1633,26.1384,26.1467,29600.0
2012-11-23 12:25:00,31.43,31.46,31.43,31.46,48200.0,26.1384,26.1633,26.1384,26.1633,48200.0
2012-11-23 12:30:00,31.46,31.46,31.45,31.46,28400.0,26.1633,26.1633,26.155,26.1633,28400.0
2012-11-23 12:35:00,31.46,31.52,31.46,31.5,72800.0,26.1633,26.2132,26.1633,26.1966,72800.0
2012-11-23 12:40:00,31.52,31.55,31.5,31.55,162200.0,26.2132,26.2382,26.1966,26.2382,162200.0
2012-11-23 12:45:00,31.54,31.56,31.52,31.53,199800.0,26.2298,26.2465,26.2132,26.2215,199800.0
2012-11-23 12:50:00,31.53,31.56,31.52,31.56,221800.0,26.2215,26.2465,26.2132,26.2465,221800.0
2012-11-23 12:55:00,31.56,31.61,31.55,31.61,562000.0,26.2465,26.2881,26.2382,26.2881,562000.0
2012-11-26 09:30:00,31.48,31.56,31.41,31.41,207200.0,26.1799,26.2465,26.1217,26.1217,207200.0
2012-11-26 09:35:00,31.44,31.5,31.43,31.45,133400.0,26.1467,26.1966,26.1384,26.155,133400.0
2012-11-26 09:40:00,31.44,31.55,31.44,31.55,149800.0,26.1467,26.2382,26.1467,26.2382,149800.0
2012-11-26 09:45:00,31.55,31.55,31.5,31.52,109600.0,26.2382,26.2382,26.1966,26.2132,109600.0
2012-11-26 09:50:00,31.51,31.54,31.5,31.54,18800.0,26.2049,26.2298,26.1966,26.2298,18800.0
2012-11-26 09:55:00,31.55,31.55,31.47,31.48,226200.0,26.2382,26.2382,26.1716,26.1799,226200.0
2012-11-26 10:00:00,31.48,31.48,31.45,31.46,103400.0,26.1799,26.1799,26.155,26.1633,103400.0
2012-11-26 10:05:00,31.46,31.46,31.4,31.42,107200.0,26.1633,26.1633,26.1134,26.13,107200.0
2012-11-26 10:10:00,31.41,31.41,31.39,31.39,24600.0,26.1217,26.1217,26.1051,26.1051,24600.0
2012-11-26 10:15:00,31.38,31.38,31.29,31.33,113600.0,26.0968,26.0968,26.0219,26.0552,113600.0
2012-11-26 10:20:00,31.34,31.34,31.23,31.23,338800.0,26.0635,26.0635,25.972,25.972,338800.0
2012-11-26 10:25:00,31.22,31.24,31.2,31.24,168200.0,25.9637,25.9804,25.9471,25.9804,168200.0
2012-11-26 10:30:00,31.24,31.27,31.24,31.25,71400.0,25.9804,26.0053,25.9804,25.9887,71400.0
2012-11-26 10:35:00,31.25,31.28,31.25,31.27,53200.0,25.9887,26.0136,25.9887,26.0053,53200.0
2012-11-26 10:40:00,31.27,31.27,31.25,31.27,38400.0,26.0053,26.0053,25.9887,26.0053,38400.0
2012-11-26 10:45:00,31.27,31.31,31.27,31.3,43800.0,26.0053,26.0386,26.0053,26.0303,43800.0
2012-11-26 10:50:00,31.31,31.31,31.3,31.3,23400.0,26.0386,26.0386,26.0303,26.0303,23400.0
2012-11-26 10:55:00,31.29,31.3,31.18,31.19,168200.0,26.0219,26.0303,25.9305,25.9388,168200.0
2012-11-26 11:00:00,31.19,31.2,31.13,31.13,168400.0,25.9388,25.9471,25.8889,25.8889,168400.0
2012-11-26 11:05:00,31.13,31.17,31.11,31.15,115000.0,25.8889,25.9221,25.8722,25.9055,115000.0
2012-11-26 11:10:00,31.16,31.16,31.13,31.15,74200.0,25.9138,25.9138,25.8889,25.9055,74200.0
2012-11-26 11:15:00,31.15,31.15,31.09,31.1,314600.0,25.9055,25.9055,25.8556,25.8639,314600.0
2012-11-26 11:20:00,31.1,31.13,31.1,31.11,138400.0,25.8639,25.8889,25.8639,25.8722,138400.0
2012-11-26 11:25:00,31.11,31.13,31.1,31.12,109600.0,25.8722,25.8889,25.8639,25.8806,109600.0
2012-11-26 11:30:00,31.12,31.17,31.11,31.17,48000.0,25.8806,25.9221,25.8722,25.9221,48000.0
2012-11-26 11:35:00,31.18,31.2,31.18,31.2,93200.0,25.9305,25.9471,25.9305,25.9471,93200.0
2012-11-26 11:40:00,31.21,31.21,31.18,31.18,64000.0,25.9554,25.9554,25.9305,25.9305,64000.0
2012-11-26 11:45:00,31.18,31.19,31.17,31.18,70200.0,25.9305,25.9388,25.9221,25.9305,70200.0
2012-11-26 11:50:00,31.18,31.21,31.18,31.18,44800.0,25.9305,25.9554,25.9305,25.9305,44800.0
2012-11-26 11:55:00,31.18,31.2,31.18,31.2,79800.0,25.9305,25.9471,25.9305,25.9471,79800.0
2012-11-26 12:00:00,31.2,31.22,31.18,31.18,56600.0,25.9471,25.9637,25.9305,25.9305,56600.0
2012-11-26 12:05:00,31.18,31.21,31.18,31.18,83600.0,25.9305,25.9554,25.9305,25.9305,83600.0
2012-11-26 12:10:00,31.19,31.19,31.18,31.18,10200.0,25.9388,25.9388,25.9305,25.9305,10200.0
2012-11-26 12:15:00,31.18,31.23,31.18,31.22,77600.0,25.9305,25.972,25.9305,25.9637,77600.0
2012-11-26 12:20:00,31.21,31.21,31.15,31.15,160800.0,25.9554,25.9554,25.9055,25.9055,160800.0
2012-11-26 12:25:00,31.15,31.17,31.14,31.14,50400.0,25.9055,25.9221,25.8972,25.8972,50400.0
2012-11-26 12:30:00,31.15,31.15,31.09,31.09,85000.0,25.9055,25.9055,25.8556,25.8556,85000.0
2012-11-26 12:35:00,31.1,31.16,31.09,31.16,64400.0,25.8639,25.9138,25.8556,25.9138,64400.0
2012-11-26 12:40:00,31.16,31.18,31.13,31.15,62600.0,25.9138,25.9305,25.8889,25.9055,62600.0
2012-11-26 12:45:00,31.15,31.18,31.15,31.18,47400.0,25.9055,25.9305,25.9055,25.9305,47400.0
2012-11-26 12:50:00,31.18,31.2,31.15,31.17,140000.0,25.9305,25.9471,25.9055,25.9221,140000.0
2012-11-26 12:55:00,31.17,31.17,31.14,31.15,78600.0,25.9221,25.9221,25.8972,25.9055,78600.0
2012-11-26 13:00:00,31.15,31.16,31.13,31.14,63400.0,25.9055,25.9138,25.8889,25.8972,63400.0
2012-11-26 13:05:00,31.15,31.15,31.13,31.14,67000.0,25.9055,25.9055,25.8889,25.8972,67000.0
2012-11-26 13:10:00,31.13,31.14,31.13,31.13,35000.0,25.8889,25.8972,25.8889,25.8889,35000.0
2012-11-26 13:15:00,31.14,31.22,31.13,31.22,55000.0,25.8972,25.9637,25.8889,25.9637,55000.0
2012-11-26 13:20:00,31.22,31.23,31.18,31.18,101200.0,25.9637,25.972,25.9305,25.9305,101200.0
2012-11-26 13:25:00,31.19,31.21,31.18,31.2,41600.0,25.9388,25.9554,25.9305,25.9471,41600.0
2012-11-26 13:30:00,31.2,31.22,31.2,31.22,25200.0,25.9471,25.9637,25.9471,25.9637,25200.0
2012-11-26 13:35:00,31.22,31.23,31.2,31.2,29000.0,25.9637,25.972,25.9471,25.9471,29000.0
2012-11-26 13:40:00,31.2,31.2,31.15,31.17,70400.0,25.9471,25.9471,25.9055,25.9221,70400.0
2012-11-26 13:45:00,31.17,31.18,31.16,31.16,34200.0,25.9221,25.9305,25.9138,25.9138,34200.0
2012-11-26 13:50:00,31.16,31.16,31.14,31.15,52400.0,25.9138,25.9138,25.8972,25.9055,52400.0
2012-11-26 13:55:00,31.15,31.15,31.1,31.11,63600.0,25.9055,25.9055,25.8639,25.8722,63600.0
2012-11-26 14:00:00,31.1,31.1,31.06,31.09,80200.0,25.8639,25.8639,25.8307,25.8556,80200.0
2012-11-26 14:05:00,31.09,31.09,31.05,31.09,132200.0,25.8556,25.8556,25.8223,25.8556,132200.0
2012-11-26 14:10:00,31.09,31.11,31.08,31.09,90200.0,25.8556,25.8722,25.8473,25.8556,90200.0
2012-11-26 14:15:00,31.09,31.11,31.09,31.1,20000.0,25.8556,25.8722,25.8556,25.8639,20000.0
2012-11-26 14:20:00,31.1,31.11,31.09,31.09,66200.0,25.8639,25.8722,25.8556,25.8556,66200.0
2012-11-26 14:25:00,31.09,31.12,31.08,31.11,89800.0,25.8556,25.8806,25.8473,25.8722,89800.0
2012-11-26 14:30:00,31.11,31.15,31.11,31.15,50000.0,25.8722,25.9055,25.8722,25.9055,50000.0
2012-11-26 14:35:00,31.14,31.17,31.13,31.17,48800.0,25.8972,25.9221,25.8889,25.9221,48800.0
2012-11-26 14:40:00,31.16,31.17,31.15,31.16,63800.0,25.9138,25.9221,25.9055,25.9138,63800.0
2012-11-26 14:45:00,31.16,31.18,31.15,31.18,38000.0,25.9138,25.9305,25.9055,25.9305,38000.0
2012-11-26 14:50:00,31.18,31.23,31.18,31.21,51200.0,25.9305,25.972,25.9305,25.9554,51200.0
2012-11-26 14:55:00,31.21,31.24,31.21,31.22,47200.0,25.9554,25.9804,25.9554,25.9637,47200.0
2012-11-26 15:00:00,31.22,31.23,31.17,31.17,421200.0,25.9637,25.972,25.9221,25.9221,421200.0
2012-11-26 15:05:00,31.17,31.18,31.15,31.16,206200.0,25.9221,25.9305,25.9055,25.9138,206200.0
2012-11-26 15:10:00,31.16,31.17,31.14,31.15,184200.0,25.9138,25.9221,25.8972,25.9055,184200.0
2012-11-26 15:15:00,31.15,31.16,31.13,31.14,155800.0,25.9055,25.9138,25.8889,25.8972,155800.0
2012-11-26 15:20:00,31.13,31.17,31.13,31.17,143400.0,25.8889,25.9221,25.8889,25.9221,143400.0
2012-11-26 15:25:00,31.18,31.18,31.17,31.18,620200.0,25.9305,25.9305,25.9221,25.9305,620200.0
2012-11-26 15:30:00,31.18,31.18,31.15,31.18,94800.0,25.9305,25.9305,25.9055,25.9305,94800.0
2012-11-26 15:35:00,31.17,31.18,31.17,31.18,62600.0,25.9221,25.9305,25.9221,25.9305,62600.0
2012-11-26 15:40:00,31.18,31.23,31.18,31.21,174800.0,25.9305,25.972,25.9305,25.9554,174800.0
2012-11-26 15:45:00,31.22,31.25,31.21,31.24,223000.0,25.9637,25.9887,25.9554,25.9804,223000.0
2012-11-26 15:50:00,31.24,31.25,31.23,31.25,498600.0,25.9804,25.9887,25.972,25.9887,498600.0
2012-11-26 15:55:00,31.25,31.31,31.25,31.27,755400.0,25.9887,26.0386,25.9887,26.0053,755400.0
2012-11-27 09:30:00,31.15,31.29,31.12,31.22,116000.0,25.9055,26.0219,25.8806,25.9637,116000.0
2012-11-27 09:35:00,31.22,31.36,31.22,31.35,102200.0,25.9637,26.0802,25.9637,26.0718,102200.0
2012-11-27 09:40:00,31.35,31.49,31.35,31.46,322000.0,26.0718,26.1883,26.0718,26.1633,322000.0
2012-11-27 09:45:00,31.46,31.53,31.45,31.53,224800.0,26.1633,26.2215,26.155,26.2215,224800.0
2012-11-27 09:50:00,31.53,31.54,31.49,31.49,90000.0,26.2215,26.2298,26.1883,26.1883,90000.0
2012-11-27 09:55:00,31.49,31.51,31.44,31.51,185800.0,26.1883,26.2049,26.1467,26.2049,185800.0
2012-11-27 10:00:00,31.5,31.51,31.38,31.39,257400.0,26.1966,26.2049,26.0968,26.1051,257400.0
2012-11-27 10:05:00,31.39,31.44,31.38,31.44,103400.0,26.1051,26.1467,26.0968,26.1467,103400.0
2012-11-27 10:10:00,31.45,31.46,31.37,31.39,68000.0,26.155,26.1633,26.0885,26.1051,68000.0
2012-11-27 10:15:00,31.38,31.42,31.35,31.37,82000.0,26.0968,26.13,26.0718,26.0885,82000.0
2012-11-27 10:20:00,31.38,31.41,31.34,31.35,186800.0,26.0968,26.1217,26.0635,26.0718,186800.0
2012-11-27 10:25:00,31.35,31.4,31.35,31.39,63000.0,26.0718,26.1134,26.0718,26.1051,63000.0
2012-11-27 10:30:00,31.39,31.45,31.36,31.45,176600.0,26.1051,26.155,26.0802,26.155,176600.0
2012-11-27 10:35:00,31.45,31.45,31.4,31.44,508000.0,26.155,26.155,26.1134,26.1467,508000.0
2012-11-27 10:40:00,31.44,31.48,31.43,31.47,285600.0,26.1467,26.1799,26.1384,26.1716,285600.0
2012-11-27 10:45:00,31.47,31.56,31.46,31.55,399800.0,26.1716,26.2465,26.1633,26.2382,399800.0
2012-11-27 10:50:00,31.55,31.58,31.53,31.56,212800.0,26.2382,26.2631,26.2215,26.2465,212800.0
2012-11-27 10:55:00,31.56,31.56,31.49,31.49,83600.0,26.2465,26.2465,26.1883,26.1883,83600.0
2012-11-27 11:00:00,31.49,31.59,31.48,31.56,179000.0,26.1883,26.2714,26.1799,26.2465,179000.0
2012-11-27 11:05:00,31.56,31.59,31.56,31.58,151200.0,26.2465,26.2714,26.2465,26.2631,151200.0
2012-11-27 11:10:00,31.58,31.61,31.56,31.56,88400.0,26.2631,26.2881,26.2465,26.2465,88400.0
2012-11-27 11:15:00,31.56,31.58,31.56,31.58,68800.0,26.2465,26.2631,26.2465,26.2631,68800.0
2012-11-27 11:20:00,31.58,31.61,31.56,31.56,49000.0,26.2631,26.2881,26.2465,26.2465,49000.0
2012-11-27 11:25:00,31.56,31.57,31.52,31.56,115600.0,26.2465,26.2548,26.2132,26.2465,115600.0
2012-11-27 11:30:00,31.56,31.57,31.53,31.55,101600.0,26.2465,26.2548,26.2215,26.2382,101600.0
2012-11-27 11:35:00,31.55,31.64,31.55,31.63,127600.0,26.2382,26.313,26.2382,26.3047,127600.0
2012-11-27 11:40:00,31.64,31.65,31.59,31.62,98400.0,26.313,26.3213,26.2714,26.2964,98400.0
2012-11-27 11:45:00,31.62,31.62,31.58,31.59,35200.0,26.2964,26.2964,26.2631,26.2714,35200.0
2012-11-27 11:50:00,31.58,31.65,31.58,31.61,104800.0,26.2631,26.3213,26.2631,26.2881,104800.0
2012-11-27 11:55:00,31.61,31.63,31.61,31.61,36600.0,26.2881,26.3047,26.2881,26.2881,36600.0
2012-11-27 12:00:00,31.62,31.65,31.61,31.61,94600.0,26.2964,26.3213,26.2881,26.2881,94600.0
2012-11-27 12:05:00,31.61,31.61,31.6,31.6,23200.0,26.2881,26.2881,26.2797,26.2797,23200.0
2012-11-27 12:10:00,31.6,31.6,31.56,31.56,55600.0,26.2797,26.2797,26.2465,26.2465,55600.0
2012-11-27 12:15:00,31.57,31.57,31.54,31.56,30200.0,26.2548,26.2548,26.2298,26.2465,30200.0
2012-11-27 12:20:00,31.56,31.59,31.56,31.59,56600.0,26.2465,26.2714,26.2465,26.2714,56600.0
2012-11-27 12:25:00,31.59,31.59,31.58,31.58,22600.0,26.2714,26.2714,26.2631,26.2631,22600.0
2012-11-27 12:30:00,31.57,31.57,31.53,31.55,53000.0,26.2548,26.2548,26.2215,26.2382,53000.0
2012-11-27 12:35:00,31.55,31.59,31.55,31.58,64200.0,26.2382,26.2714,26.2382,26.2631,64200.0
2012-11-27 12:40:00,31.59,31.6,31.58,31.59,31400.0,26.2714,26.2797,26.2631,26.2714,31400.0
2012-11-27 12:45:00,31.59,31.59,31.57,31.57,21200.0,26.2714,26.2714,26.2548,26.2548,21200.0
2012-11-27 12:50:00,31.57,31.58,31.54,31.54,18400.0,26.2548,26.2631,26.2298,26.2298,18400.0
2012-11-27 12:55:00,31.55,31.59,31.55,31.58,68000.0,26.2382,26.2714,26.2382,26.2631,68000.0
2012-11-27 13:00:00,31.58,31.58,31.53,31.55,47400.0,26.2631,26.2631,26.2215,26.2382,47400.0
2012-11-27 13:05:00,31.55,31.57,31.54,31.56,69800.0,26.2382,26.2548,26.2298,26.2465,69800.0
2012-11-27 13:10:00,31.56,31.56,31.53,31.54,25600.0,26.2465,26.2465,26.2215,26.2298,25600.0
2012-11-27 13:15:00,31.53,31.57,31.53,31.57,20000.0,26.2215,26.2548,26.2215,26.2548,20000.0
2012-11-27 13:20:00,31.56,31.56,31.51,31.55,65000.0,26.2465,26.2465,26.2049,26.2382,65000.0
2012-11-27 13:25:00,31.55,31.56,31.5,31.53,25600.0,26.2382,26.2465,26.1966,26.2215,25600.0
2012-11-27 13:30:00,31.54,31.56,31.52,31.54,32000.0,26.2298,26.2465,26.2132,26.2298,32000.0
2012-11-27 13:35:00,31.54,31.56,31.53,31.53,29000.0,26.2298,26.2465,26.2215,26.2215,29000.0
2012-11-27 13:40:00,31.53,31.56,31.52,31.56,18200.0,26.2215,26.2465,26.2132,26.2465,18200.0
2012-11-27 13:45:00,31.56,31.57,31.54,31.54,78600.0,26.2465,26.2548,26.2298,26.2298,78600.0
2012-11-27 13:50:00,31.54,31.55,31.5,31.53,84200.0,26.2298,26.2382,26.1966,26.2215,84200.0
2012-11-27 13:55:00,31.53,31.55,31.51,31.52,41600.0,26.2215,26.2382,26.2049,26.2132,41600.0
2012-11-27 14:00:00,31.52,31.54,31.49,31.54,42200.0,26.2132,26.2298,26.1883,26.2298,42200.0
2012-11-27 14:05:00,31.54,31.56,31.53,31.53,27400.0,26.2298,26.2465,26.2215,26.2215,27400.0
2012-11-27 14:10:00,31.52,31.55,31.52,31.54,49200.0,26.2132,26.2382,26.2132,26.2298,49200.0
2012-11-27 14:15:00,31.54,31.56,31.54,31.55,55200.0,26.2298,26.2465,26.2298,26.2382,55200.0
2012-11-27 14:20:00,31.55,31.56,31.46,31.49,74600.0,26.2382,26.2465,26.1633,26.1883,74600.0
2012-11-27 14:25:00,31.49,31.49,31.42,31.43,141200.0,26.1883,26.1883,26.13,26.1384,141200.0
2012-11-27 14:30:00,31.43,31.47,31.4,31.44,139200.0,26.1384,26.1716,26.1134,26.1467,139200.0
2012-11-27 14:35:00,31.43,31.45,31.39,31.45,127200.0,26.1384,26.155,26.1051,26.155,127200.0
2012-11-27 14:40:00,31.45,31.47,31.42,31.43,68600.0,26.155,26.1716,26.13,26.1384,68600.0
2012-11-27 14:45:00,31.43,31.45,31.4,31.44,250400.0,26.1384,26.155,26.1134,26.1467,250400.0
2012-11-27 14:50:00,31.45,31.46,31.42,31.44,109000.0,26.155,26.1633,26.13,26.1467,109000.0
2012-11-27 14:55:00,31.43,31.48,31.43,31.45,108000.0,26.1384,26.1799,26.1384,26.155,108000.0
2012-11-27 15:00:00,31.45,31.49,31.43,31.44,123800.0,26.155,26.1883,26.1384,26.1467,123800.0
2012-11-27 15:05:00,31.43,31.5,31.43,31.49,89400.0,26.1384,26.1966,26.1384,26.1883,89400.0
2012-11-27 15:10:00,31.49,31.5,31.46,31.48,74000.0,26.1883,26.1966,26.1633,26.1799,74000.0
2012-11-27 15:15:00,31.48,31.49,31.43,31.46,71800.0,26.1799,26.1883,26.1384,26.1633,71800.0
2012-11-27 15:20:00,31.46,31.5,31.44,31.5,66400.0,26.1633,26.1966,26.1467,26.1966,66400.0
2012-11-27 15:25:00,31.5,31.5,31.45,31.47,112800.0,26.1966,26.1966,26.155,26.1716,112800.0
2012-11-27 15:30:00,31.47,31.48,31.43,31.43,105200.0,26.1716,26.1799,26.1384,26.1384,105200.0
2012-11-27 15:35:00,31.43,31.43,31.38,31.4,256800.0,26.1384,26.1384,26.0968,26.1134,256800.0
2012-11-27 15:40:00,31.4,31.42,31.38,31.4,99000.0,26.1134,26.13,26.0968,26.1134,99000.0
2012-11-27 15:45:00,31.4,31.43,31.38,31.43,168600.0,26.1134,26.1384,26.0968,26.1384,168600.0
2012-11-27 15:50:00,31.43,31.43,31.38,31.38,191200.0,26.1384,26.1384,26.0968,26.0968,191200.0
2012-11-27 15:55:00,31.39,31.39,31.36,31.37,293400.0,26.1051,26.1051,26.0802,26.0885,293400.0
2012-11-28 09:30:00,31.11,31.3,31.07,31.28,102600.0,25.8722,26.0303,25.839,26.0136,102600.0
2012-11-28 09:35:00,31.28,31.37,31.26,31.33,489800.0,26.0136,26.0885,25.997,26.0552,489800.0
2012-11-28 09:40:00,31.33,31.4,31.33,31.35,317000.0,26.0552,26.1134,26.0552,26.0718,317000.0
2012-11-28 09:45:00,31.35,31.35,31.29,31.29,196000.0,26.0718,26.0718,26.0219,26.0219,196000.0
2012-11-28 09:50:00,31.28,31.28,31.23,31.28,102600.0,26.0136,26.0136,25.972,26.0136,102600.0
2012-11-28 09:55:00,31.3,31.33,31.3,31.3,109600.0,26.0303,26.0552,26.0303,26.0303,109600.0
2012-11-28 10:00:00,31.27,31.27,31.15,31.15,146600.0,26.0053,26.0053,25.9055,25.9055,146600.0
2012-11-28 10:05:00,31.15,31.18,31.14,31.15,199400.0,25.9055,25.9305,25.8972,25.9055,199400.0
2012-11-28 10:10:00,31.15,31.26,31.15,31.26,102600.0,25.9055,25.997,25.9055,25.997,102600.0
2012-11-28 10:15:00,31.25,31.29,31.24,31.28,94800.0,25.9887,26.0219,25.9804,26.0136,94800.0
2012-11-28 10:20:00,31.27,31.41,31.25,31.38,145600.0,26.0053,26.1217,25.9887,26.0968,145600.0
2012-11-28 10:25:00,31.39,31.39,31.32,31.33,68600.0,26.1051,26.1051,26.0469,26.0552,68600.0
2012-11-28 10:30:00,31.33,31.41,31.33,31.4,262200.0,26.0552,26.1217,26.0552,26.1134,262200.0
2012-11-28 10:35:00,31.39,31.54,31.39,31.52,445400.0,26.1051,26.2298,26.1051,26.2132,445400.0
2012-11-28 10:40:00,31.52,31.57,31.48,31.5,193800.0,26.2132,26.2548,26.1799,26.1966,193800.0
2012-11-28 10:45:00,31.5,31.55,31.48,31.5,133800.0,26.1966,26.2382,26.1799,26.1966,133800.0
2012-11-28 10:50:00,31.49,31.5,31.45,31.48,41800.0,26.1883,26.1966,26.155,26.1799,41800.0
2012-11-28 10:55:00,31.47,31.5,31.47,31.48,57800.0,26.1716,26.1966,26.1716,26.1799,57800.0
2012-11-28 11:00:00,31.48,31.51,31.47,31.49,51800.0,26.1799,26.2049,26.1716,26.1883,51800.0
2012-11-28 11:05:00,31.49,31.53,31.49,31.51,39000.0,26.1883,26.2215,26.1883,26.2049,39000.0
2012-11-28 11:10:00,31.51,31.6,31.51,31.59,60400.0,26.2049,26.2797,26.2049,26.2714,60400.0
2012-11-28 11:15:00,31.59,31.64,31.57,31.64,118200.0,26.2714,26.313,26.2548,26.313,118200.0
2012-11-28 11:20:00,31.64,31.7,31.61,31.61,317800.0,26.313,26.3629,26.2881,26.2881,317800.0
2012-11-28 11:25:00,31.61,31.65,31.61,31.64,170000.0,26.2881,26.3213,26.2881,26.313,170000.0
2012-11-28 11:30:00,31.65,31.65,31.57,31.6,108200.0,26.3213,26.3213,26.2548,26.2797,108200.0
2012-11-28 11:35:00,31.59,31.6,31.57,31.6,45800.0,26.2714,26.2797,26.2548,26.2797,45800.0
2012-11-28 11:40:00,31.6,31.61,31.55,31.59,39200.0,26.2797,26.2881,26.2382,26.2714,39200.0
2012-11-28 11:45:00,31.59,31.61,31.58,31.59,29800.0,26.2714,26.2881,26.2631,26.2714,29800.0
2012-11-28 11:50:00,31.6,31.61,31.55,31.56,78000.0,26.2797,26.2881,26.2382,26.2465,78000.0
2012-11-28 11:55:00,31.57,31.59,31.57,31.58,20000.0,26.2548,26.2714,26.2548,26.2631,20000.0
2012-11-28 12:00:00,31.57,31.59,31.49,31.5,121000.0,26.2548,26.2714,26.1883,26.1966,121000.0
2012-11-28 12:05:00,31.5,31.54,31.49,31.53,50800.0,26.1966,26.2298,26.1883,26.2215,50800.0
2012-11-28 12:10:00,31.52,31.61,31.5,31.57,139600.0,26.2132,26.2881,26.1966,26.2548,139600.0
2012-11-28 12:15:00,31.58,31.67,31.57,31.63,98000.0,26.2631,26.338,26.2548,26.3047,98000.0
2012-11-28 12:20:00,31.63,31.66,31.6,31.66,29200.0,26.3047,26.3296,26.2797,26.3296,29200.0
2012-11-28 12:25:00,31.66,31.68,31.62,31.66,44200.0,26.3296,26.3463,26.2964,26.3296,44200.0
2012-11-28 12:30:00,31.66,31.7,31.66,31.68,103200.0,26.3296,26.3629,26.3296,26.3463,103200.0
2012-11-28 12:35:00,31.68,31.73,31.68,31.72,142400.0,26.3463,26.3879,26.3463,26.3795,142400.0
2012-11-28 12:40:00,31.72,31.73,31.68,31.7,40000.0,26.3795,26.3879,26.3463,26.3629,40000.0
2012-11-28 12:45:00,31.7,31.71,31.67,31.68,203000.0,26.3629,26.3712,26.338,26.3463,203000.0
2012-11-28 12:50:00,31.67,31.67,31.64,31.65,77200.0,26.338,26.338,26.313,26.3213,77200.0
2012-11-28 12:55:00,31.65,31.68,31.65,31.66,121400.0,26.3213,26.3463,26.3213,26.3296,121400.0
2012-11-28 13:00:00,31.66,31.68,31.65,31.65,71400.0,26.3296,26.3463,26.3213,26.3213,71400.0
2012-11-28 13:05:00,31.65,31.67,31.64,31.66,17600.0,26.3213,26.338,26.313,26.3296,17600.0
2012-11-28 13:10:00,31.66,31.69,31.66,31.68,43000.0,26.3296,26.3546,26.3296,26.3463,43000.0
2012-11-28 13:15:00,31.68,31.7,31.67,31.68,96200.0,26.3463,26.3629,26.338,26.3463,96200.0
2012-11-28 13:20:00,31.67,31.7,31.67,31.7,17000.0,26.338,26.3629,26.338,26.3629,17000.0
2012-11-28 13:25:00,31.7,31.72,31.7,31.72,134000.0,26.3629,26.3795,26.3629,26.3795,134000.0
2012-11-28 13:30:00,31.71,31.73,31.71,31.72,85000.0,26.3712,26.3879,26.3712,26.3795,85000.0
2012-11-28 13:35:00,31.72,31.77,31.71,31.71,89200.0,26.3795,26.4211,26.3712,26.3712,89200.0
2012-11-28 13:40:00,31.71,31.73,31.71,31.73,29200.0,26.3712,26.3879,26.3712,26.3879,29200.0
2012-11-28 13:45:00,31.72,31.73,31.71,31.73,28400.0,26.3795,26.3879,26.3712,26.3879,28400.0
2012-11-28 13:50:00,31.74,31.76,31.72,31.74,129800.0,26.3962,26.4128,26.3795,26.3962,129800.0
2012-11-28 13:55:00,31.74,31.75,31.71,31.74,39600.0,26.3962,26.4045,26.3712,26.3962,39600.0
2012-11-28 14:00:00,31.75,31.76,31.71,31.72,66600.0,26.4045,26.4128,26.3712,26.3795,66600.0
2012-11-28 14:05:00,31.71,31.73,31.7,31.73,20400.0,26.3712,26.3879,26.3629,26.3879,20400.0
2012-11-28 14:10:00,31.74,31.75,31.72,31.72,109200.0,26.3962,26.4045,26.3795,26.3795,109200.0
2012-11-28 14:15:00,31.72,31.73,31.71,31.72,47600.0,26.3795,26.3879,26.3712,26.3795,47600.0
2012-11-28 14:20:00,31.72,31.74,31.7,31.72,74200.0,26.3795,26.3962,26.3629,26.3795,74200.0
2012-11-28 14:25:00,31.72,31.73,31.7,31.71,48200.0,26.3795,26.3879,26.3629,26.3712,48200.0
2012-11-28 14:30:00,31.71,31.74,31.71,31.74,51800.0,26.3712,26.3962,26.3712,26.3962,51800.0
2012-11-28 14:35:00,31.74,31.75,31.74,31.74,85800.0,26.3962,26.4045,26.3962,26.3962,85800.0
2012-11-28 14:40:00,31.74,31.75,31.74,31.75,41200.0,26.3962,26.4045,26.3962,26.4045,41200.0
2012-11-28 14:45:00,31.75,31.76,31.74,31.75,94800.0,26.4045,26.4128,26.3962,26.4045,94800.0
2012-11-28 14:50:00,31.75,31.76,31.73,31.74,47600.0,26.4045,26.4128,26.3879,26.3962,47600.0
2012-11-28 14:55:00,31.75,31.75,31.72,31.75,33800.0,26.4045,26.4045,26.3795,26.4045,33800.0
2012-11-28 15:00:00,31.75,31.75,31.72,31.73,39200.0,26.4045,26.4045,26.3795,26.3879,39200.0
2012-11-28 15:05:00,31.72,31.76,31.72,31.75,76600.0,26.3795,26.4128,26.3795,26.4045,76600.0
2012-11-28 15:10:00,31.75,31.77,31.74,31.77,51600.0,26.4045,26.4211,26.3962,26.4211,51600.0
2012-11-28 15:15:00,31.76,31.79,31.74,31.75,290400.0,26.4128,26.4378,26.3962,26.4045,290400.0
2012-11-28 15:20:00,31.75,31.79,31.75,31.79,189600.0,26.4045,26.4378,26.4045,26.4378,189600.0
2012-11-28 15:25:00,31.79,31.82,31.78,31.82,79000.0,26.4378,26.4627,26.4294,26.4627,79000.0
2012-11-28 15:30:00,31.82,31.85,31.82,31.83,117200.0,26.4627,26.4877,26.4627,26.471,117200.0
2012-11-28 15:35:00,31.83,31.9,31.82,31.88,1187800.0,26.471,26.5292,26.4627,26.5126,1187800.0
2012-11-28 15:40:00,31.88,31.88,31.86,31.86,471400.0,26.5126,26.5126,26.496,26.496,471400.0
2012-11-28 15:45:00,31.86,31.88,31.85,31.86,426800.0,26.496,26.5126,26.4877,26.496,426800.0
2012-11-28 15:50:00,31.87,31.91,31.86,31.91,604800.0,26.5043,26.5376,26.496,26.5376,604800.0
2012-11-28 15:55:00,31.91,31.91,31.86,31.9,610200.0,26.5376,26.5376,26.496,26.5292,610200.0
2012-11-29 09:30:00,31.66,31.85,31.66,31.82,365600.0,26.3296,26.4877,26.3296,26.4627,365600.0
2012-11-29 09:35:00,31.82,31.82,31.63,31.7,860200.0,26.4627,26.4627,26.3047,26.3629,860200.0
2012-11-29 09:40:00,31.68,31.83,31.68,31.82,520200.0,26.3463,26.471,26.3463,26.4627,520200.0
2012-11-29 09:45:00,31.82,31.87,31.81,31.82,239600.0,26.4627,26.5043,26.4544,26.4627,239600.0
2012-11-29 09:50:00,31.81,31.82,31.78,31.79,181600.0,26.4544,26.4627,26.4294,26.4378,181600.0
2012-11-29 09:55:00,31.8,31.85,31.8,31.85,71200.0,26.4461,26.4877,26.4461,26.4877,71200.0
2012-11-29 10:00:00,31.85,31.88,31.85,31.85,157800.0,26.4877,26.5126,26.4877,26.4877,157800.0
2012-11-29 10:05:00,31.85,31.86,31.78,31.8,312400.0,26.4877,26.496,26.4294,26.4461,312400.0
2012-11-29 10:10:00,31.8,31.84,31.76,31.81,153200.0,26.4461,26.4793,26.4128,26.4544,153200.0
2012-11-29 10:15:00,31.82,31.83,31.75,31.75,161600.0,26.4627,26.471,26.4045,26.4045,161600.0
2012-11-29 10:20:00,31.75,31.78,31.72,31.73,117200.0,26.4045,26.4294,26.3795,26.3879,117200.0
2012-11-29 10:25:00,31.74,31.75,31.7,31.72,266600.0,26.3962,26.4045,26.3629,26.3795,266600.0
2012-11-29 10:30:00,31.72,31.73,31.66,31.69,170000.0,26.3795,26.3879,26.3296,26.3546,170000.0
2012-11-29 10:35:00,31.69,31.69,31.66,31.69,132000.0,26.3546,26.3546,26.3296,26.3546,132000.0
2012-11-29 10:40:00,31.68,31.73,31.68,31.72,84800.0,26.3463,26.3879,26.3463,26.3795,84800.0
2012-11-29 10:45:00,31.73,31.74,31.71,31.74,125000.0,26.3879,26.3962,26.3712,26.3962,125000.0
2012-11-29 10:50:00,31.74,31.78,31.74,31.77,111800.0,26.3962,26.4294,26.3962,26.4211,111800.0
2012-11-29 10:55:00,31.76,31.77,31.72,31.72,116000.0,26.4128,26.4211,26.3795,26.3795,116000.0
2012-11-29 11:00:00,31.73,31.75,31.72,31.74,97400.0,26.3879,26.4045,26.3795,26.3962,97400.0
2012-11-29 11:05:00,31.74,31.75,31.74,31.75,40600.0,26.3962,26.4045,26.3962,26.4045,40600.0
2012-11-29 11:10:00,31.75,31.77,31.75,31.77,104200.0,26.4045,26.4211,26.4045,26.4211,104200.0
2012-11-29 11:15:00,31.77,31.77,31.73,31.75,64600.0,26.4211,26.4211,26.3879,26.4045,64600.0
2012-11-29 11:20:00,31.75,31.75,31.68,31.71,54200.0,26.4045,26.4045,26.3463,26.3712,54200.0
2012-11-29 11:25:00,31.7,31.73,31.69,31.73,36000.0,26.3629,26.3879,26.3546,26.3879,36000.0
2012-11-29 11:30:00,31.73,31.73,31.71,31.71,69800.0,26.3879,26.3879,26.3712,26.3712,69800.0
2012-11-29 11:35:00,31.71,31.72,31.68,31.72,109600.0,26.3712,26.3795,26.3463,26.3795,109600.0
2012-11-29 11:40:00,31.73,31.73,31.57,31.58,432600.0,26.3879,26.3879,26.2548,26.2631,432600.0
2012-11-29 11:45:00,31.58,31.59,31.54,31.58,367000.0,26.2631,26.2714,26.2298,26.2631,367000.0
2012-11-29 11:50:00,31.6,31.65,31.59,31.61,225400.0,26.2797,26.3213,26.2714,26.2881,225400.0
2012-11-29 11:55:00,31.6,31.61,31.58,31.61,83200.0,26.2797,26.2881,26.2631,26.2881,83200.0
2012-11-29 12:00:00,31.61,31.63,31.59,31.63,89000.0,26.2881,26.3047,26.2714,26.3047,89000.0
2012-11-29 12:05:00,31.61,31.63,31.56,31.6,171200.0,26.2881,26.3047,26.2465,26.2797,171200.0
2012-11-29 12:10:00,31.6,31.68,31.59,31.64,111000.0,26.2797,26.3463,26.2714,26.313,111000.0
2012-11-29 12:15:00,31.65,31.65,31.63,31.63,44200.0,26.3213,26.3213,26.3047,26.3047,44200.0
2012-11-29 12:20:00,31.63,31.66,31.61,31.66,79200.0,26.3047,26.3296,26.2881,26.3296,79200.0
2012-11-29 12:25:00,31.66,31.66,31.64,31.65,45600.0,26.3296,26.3296,26.313,26.3213,45600.0
2012-11-29 12:30:00,31.66,31.69,31.65,31.69,25600.0,26.3296,26.3546,26.3213,26.3546,25600.0
2012-11-29 12:35:00,31.69,31.69,31.65,31.66,45200.0,26.3546,26.3546,26.3213,26.3296,45200.0
2012-11-29 12:40:00,31.66,31.66,31.64,31.65,31200.0,26.3296,26.3296,26.313,26.3213,31200.0
2012-11-29 12:45:00,31.65,31.68,31.65,31.67,30600.0,26.3213,26.3463,26.3213,26.338,30600.0
2012-11-29 12:50:00,31.68,31.7,31.68,31.7,53200.0,26.3463,26.3629,26.3463,26.3629,53200.0
2012-11-29 12:55:00,31.7,31.7,31.68,31.7,70400.0,26.3629,26.3629,26.3463,26.3629,70400.0
2012-11-29 13:00:00,31.7,31.72,31.7,31.72,140600.0,26.3629,26.3795,26.3629,26.3795,140600.0
2012-11-29 13:05:00,31.72,31.72,31.67,31.68,41000.0,26.3795,26.3795,26.338,26.3463,41000.0
2012-11-29 13:10:00,31.68,31.69,31.65,31.65,53000.0,26.3463,26.3546,26.3213,26.3213,53000.0
2012-11-29 13:15:00,31.66,31.71,31.65,31.69,71400.0,26.3296,26.3712,26.3213,26.3546,71400.0
2012-11-29 13:20:00,31.69,31.7,31.67,31.68,58000.0,26.3546,26.3629,26.338,26.3463,58000.0
2012-11-29 13:25:00,31.68,31.71,31.67,31.71,57200.0,26.3463,26.3712,26.338,26.3712,57200.0
2012-11-29 13:30:00,31.71,31.75,31.71,31.73,81400.0,26.3712,26.4045,26.3712,26.3879,81400.0
2012-11-29 13:35:00,31.73,31.75,31.72,31.74,41200.0,26.3879,26.4045,26.3795,26.3962,41200.0
2012-11-29 13:40:00,31.73,31.75,31.7,31.71,25800.0,26.3879,26.4045,26.3629,26.3712,25800.0
2012-11-29 13:45:00,31.71,31.73,31.71,31.71,45000.0,26.3712,26.3879,26.3712,26.3712,45000.0
2012-11-29 13:50:00,31.71,31.73,31.71,31.73,44400.0,26.3712,26.3879,26.3712,26.3879,44400.0
2012-11-29 13:55:00,31.72,31.73,31.71,31.71,31200.0,26.3795,26.3879,26.3712,26.3712,31200.0
2012-11-29 14:00:00,31.71,31.72,31.7,31.72,37400.0,26.3712,26.3795,26.3629,26.3795,37400.0
2012-11-29 14:05:00,31.72,31.72,31.68,31.69,35200.0,26.3795,26.3795,26.3463,26.3546,35200.0
2012-11-29 14:10:00,31.7,31.71,31.68,31.7,122000.0,26.3629,26.3712,26.3463,26.3629,122000.0
2012-11-29 14:15:00,31.7,31.71,31.68,31.7,157200.0,26.3629,26.3712,26.3463,26.3629,157200.0
2012-11-29 14:20:00,31.7,31.71,31.69,31.7,43400.0,26.3629,26.3712,26.3546,26.3629,43400.0
2012-11-29 14:25:00,31.69,31.71,31.68,31.68,71600.0,26.3546,26.3712,26.3463,26.3463,71600.0
2012-11-29 14:30:00,31.68,31.73,31.68,31.73,24200.0,26.3463,26.3879,26.3463,26.3879,24200.0
2012-11-29 14:35:00,31.72,31.75,31.72,31.75,72800.0,26.3795,26.4045,26.3795,26.4045,72800.0
2012-11-29 14:40:00,31.75,31.75,31.72,31.73,64200.0,26.4045,26.4045,26.3795,26.3879,64200.0
2012-11-29 14:45:00,31.73,31.76,31.73,31.75,53000.0,26.3879,26.4128,26.3879,26.4045,53000.0
2012-11-29 14:50:00,31.74,31.74,31.72,31.72,23600.0,26.3962,26.3962,26.3795,26.3795,23600.0
2012-11-29 14:55:00,31.73,31.75,31.73,31.74,61200.0,26.3879,26.4045,26.3879,26.3962,61200.0
2012-11-29 15:00:00,31.74,31.75,31.73,31.74,80400.0,26.3962,26.4045,26.3879,26.3962,80400.0
2012-11-29 15:05:00,31.74,31.74,31.71,31.73,43400.0,26.3962,26.3962,26.3712,26.3879,43400.0
2012-11-29 15:10:00,31.72,31.72,31.68,31.68,87600.0,26.3795,26.3795,26.3463,26.3463,87600.0
2012-11-29 15:15:00,31.68,31.71,31.68,31.7,105000.0,26.3463,26.3712,26.3463,26.3629,105000.0
2012-11-29 15:20:00,31.7,31.72,31.66,31.68,146200.0,26.3629,26.3795,26.3296,26.3463,146200.0
2012-11-29 15:25:00,31.68,31.71,31.68,31.71,144400.0,26.3463,26.3712,26.3463,26.3712,144400.0
2012-11-29 15:30:00,31.71,31.71,31.63,31.66,116400.0,26.3712,26.3712,26.3047,26.3296,116400.0
2012-11-29 15:35:00,31.65,31.66,31.61,31.63,139800.0,26.3213,26.3296,26.2881,26.3047,139800.0
2012-11-29 15:40:00,31.64,31.7,31.63,31.7,215000.0,26.313,26.3629,26.3047,26.3629,215000.0
2012-11-29 15:45:00,31.7,31.7,31.67,31.67,175200.0,26.3629,26.3629,26.338,26.338,175200.0
2012-11-29 15:50:00,31.68,31.68,31.65,31.66,243600.0,26.3463,26.3463,26.3213,26.3296,243600.0
2012-11-29 15:55:00,31.66,31.68,31.64,31.68,335600.0,26.3296,26.3463,26.313,26.3463,335600.0
2012-11-30 09:30:00,31.66,31.75,31.55,31.55,163000.0,26.3296,26.4045,26.2382,26.2382,163000.0
2012-11-30 09:35:00,31.56,31.56,31.5,31.53,482400.0,26.2465,26.2465,26.1966,26.2215,482400.0
2012-11-30 09:40:00,31.53,31.56,31.51,31.55,107800.0,26.2215,26.2465,26.2049,26.2382,107800.0
2012-11-30 09:45:00,31.54,31.56,31.5,31.51,215400.0,26.2298,26.2465,26.1966,26.2049,215400.0
2012-11-30 09:50:00,31.52,31.57,31.51,31.57,63400.0,26.2132,26.2548,26.2049,26.2548,63400.0
2012-11-30 09:55:00,31.57,31.59,31.56,31.57,49000.0,26.2548,26.2714,26.2465,26.2548,49000.0
2012-11-30 10:00:00,31.58,31.6,31.55,31.56,323000.0,26.2631,26.2797,26.2382,26.2465,323000.0
2012-11-30 10:05:00,31.56,31.59,31.56,31.57,29400.0,26.2465,26.2714,26.2465,26.2548,29400.0
2012-11-30 10:10:00,31.56,31.59,31.54,31.58,31200.0,26.2465,26.2714,26.2298,26.2631,31200.0
2012-11-30 10:15:00,31.58,31.6,31.57,31.59,60800.0,26.2631,26.2797,26.2548,26.2714,60800.0
2012-11-30 10:20:00,31.59,31.62,31.58,31.61,62000.0,26.2714,26.2964,26.2631,26.2881,62000.0
2012-11-30 10:25:00,31.61,31.63,31.61,31.63,23200.0,26.2881,26.3047,26.2881,26.3047,23200.0
2012-11-30 10:30:00,31.63,31.63,31.6,31.62,23400.0,26.3047,26.3047,26.2797,26.2964,23400.0
2012-11-30 10:35:00,31.62,31.62,31.55,31.58,134000.0,26.2964,26.2964,26.2382,26.2631,134000.0
2012-11-30 10:40:00,31.58,31.61,31.57,31.58,82200.0,26.2631,26.2881,26.2548,26.2631,82200.0
2012-11-30 10:45:00,31.58,31.58,31.52,31.53,169200.0,26.2631,26.2631,26.2132,26.2215,169200.0
2012-11-30 10:50:00,31.53,31.54,31.5,31.51,236400.0,26.2215,26.2298,26.1966,26.2049,236400.0
2012-11-30 10:55:00,31.52,31.56,31.5,31.56,43200.0,26.2132,26.2465,26.1966,26.2465,43200.0
2012-11-30 11:00:00,31.56,31.58,31.56,31.58,14000.0,26.2465,26.2631,26.2465,26.2631,14000.0
2012-11-30 11:05:00,31.58,31.58,31.54,31.54,28600.0,26.2631,26.2631,26.2298,26.2298,28600.0
2012-11-30 11:10:00,31.54,31.56,31.54,31.55,73200.0,26.2298,26.2465,26.2298,26.2382,73200.0
2012-11-30 11:15:00,31.54,31.56,31.51,31.51,165800.0,26.2298,26.2465,26.2049,26.2049,165800.0
2012-11-30 11:20:00,31.5,31.51,31.46,31.5,156200.0,26.1966,26.2049,26.1633,26.1966,156200.0
2012-11-30 11:25:00,31.5,31.55,31.5,31.53,22200.0,26.1966,26.2382,26.1966,26.2215,22200.0
2012-11-30 11:30:00,31.53,31.53,31.42,31.42,214400.0,26.2215,26.2215,26.13,26.13,214400.0
2012-11-30 11:35:00,31.42,31.48,31.42,31.48,148400.0,26.13,26.1799,26.13,26.1799,148400.0
2012-11-30 11:40:00,31.48,31.48,31.46,31.47,101000.0,26.1799,26.1799,26.1633,26.1716,101000.0
2012-11-30 11:45:00,31.48,31.5,31.48,31.5,15800.0,26.1799,26.1966,26.1799,26.1966,15800.0
2012-11-30 11:50:00,31.49,31.51,31.48,31.5,107000.0,26.1883,26.2049,26.1799,26.1966,107000.0
2012-11-30 11:55:00,31.53,31.53,31.5,31.5,45000.0,26.2215,26.2215,26.1966,26.1966,45000.0
2012-11-30 12:00:00,31.51,31.52,31.48,31.48,24000.0,26.2049,26.2132,26.1799,26.1799,24000.0
2012-11-30 12:05:00,31.48,31.49,31.48,31.48,16000.0,26.1799,26.1883,26.1799,26.1799,16000.0
2012-11-30 12:10:00,31.48,31.5,31.47,31.5,29800.0,26.1799,26.1966,26.1716,26.1966,29800.0
2012-11-30 12:15:00,31.51,31.52,31.48,31.48,49000.0,26.2049,26.2132,26.1799,26.1799,49000.0
2012-11-30 12:20:00,31.48,31.5,31.48,31.5,42800.0,26.1799,26.1966,26.1799,26.1966,42800.0
2012-11-30 12:25:00,31.5,31.5,31.49,31.5,71400.0,26.1966,26.1966,26.1883,26.1966,71400.0
2012-11-30 12:30:00,31.5,31.52,31.5,31.51,32000.0,26.1966,26.2132,26.1966,26.2049,32000.0
2012-11-30 12:35:00,31.52,31.55,31.52,31.52,47000.0,26.2132,26.2382,26.2132,26.2132,47000.0
2012-11-30 12:40:00,31.52,31.52,31.5,31.51,110000.0,26.2132,26.2132,26.1966,26.2049,110000.0
2012-11-30 12:45:00,31.51,31.52,31.48,31.52,31200.0,26.2049,26.2132,26.1799,26.2132,31200.0
2012-11-30 12:50:00,31.51,31.52,31.44,31.45,198200.0,26.2049,26.2132,26.1467,26.155,198200.0
2012-11-30 12:55:00,31.45,31.48,31.45,31.48,72400.0,26.155,26.1799,26.155,26.1799,72400.0
2012-11-30 13:00:00,31.47,31.52,31.47,31.52,21200.0,26.1716,26.2132,26.1716,26.2132,21200.0
2012-11-30 13:05:00,31.52,31.53,31.52,31.53,8200.0,26.2132,26.2215,26.2132,26.2215,8200.0
2012-11-30 13:10:00,31.53,31.54,31.51,31.53,44400.0,26.2215,26.2298,26.2049,26.2215,44400.0
2012-11-30 13:15:00,31.53,31.54,31.5,31.51,41200.0,26.2215,26.2298,26.1966,26.2049,41200.0
2012-11-30 13:20:00,31.52,31.57,31.51,31.56,23200.0,26.2132,26.2548,26.2049,26.2465,23200.0
2012-11-30 13:25:00,31.57,31.57,31.54,31.56,26200.0,26.2548,26.2548,26.2298,26.2465,26200.0
2012-11-30 13:30:00,31.55,31.57,31.55,31.56,28600.0,26.2382,26.2548,26.2382,26.2465,28600.0
2012-11-30 13:35:00,31.56,31.56,31.51,31.53,107200.0,26.2465,26.2465,26.2049,26.2215,107200.0
2012-11-30 13:40:00,31.53,31.55,31.53,31.55,17000.0,26.2215,26.2382,26.2215,26.2382,17000.0
2012-11-30 13:45:00,31.55,31.58,31.54,31.58,24200.0,26.2382,26.2631,26.2298,26.2631,24200.0
2012-11-30 13:50:00,31.58,31.59,31.57,31.59,26000.0,26.2631,26.2714,26.2548,26.2714,26000.0
2012-11-30 13:55:00,31.58,31.6,31.58,31.58,49200.0,26.2631,26.2797,26.2631,26.2631,49200.0
2012-11-30 14:00:00,31.59,31.6,31.58,31.6,19000.0,26.2714,26.2797,26.2631,26.2797,19000.0
2012-11-30 14:05:00,31.6,31.6,31.59,31.6,14000.0,26.2797,26.2797,26.2714,26.2797,14000.0
2012-11-30 14:10:00,31.6,31.6,31.57,31.58,45600.0,26.2797,26.2797,26.2548,26.2631,45600.0
2012-11-30 14:15:00,31.58,31.6,31.58,31.6,14400.0,26.2631,26.2797,26.2631,26.2797,14400.0
2012-11-30 14:20:00,31.6,31.64,31.6,31.64,39800.0,26.2797,26.313,26.2797,26.313,39800.0
2012-11-30 14:25:00,31.64,31.66,31.63,31.63,166200.0,26.313,26.3296,26.3047,26.3047,166200.0
2012-11-30 14:30:00,31.64,31.64,31.61,31.61,22400.0,26.313,26.313,26.2881,26.2881,22400.0
2012-11-30 14:35:00,31.61,31.61,31.58,31.58,46200.0,26.2881,26.2881,26.2631,26.2631,46200.0
2012-11-30 14:40:00,31.58,31.59,31.56,31.57,172400.0,26.2631,26.2714,26.2465,26.2548,172400.0
2012-11-30 14:45:00,31.57,31.57,31.54,31.56,60400.0,26.2548,26.2548,26.2298,26.2465,60400.0
2012-11-30 14:50:00,31.56,31.56,31.54,31.56,45600.0,26.2465,26.2465,26.2298,26.2465,45600.0
2012-11-30 14:55:00,31.55,31.56,31.54,31.55,37200.0,26.2382,26.2465,26.2298,26.2382,37200.0
2012-11-30 15:00:00,31.55,31.56,31.52,31.54,95000.0,26.2382,26.2465,26.2132,26.2298,95000.0
2012-11-30 15:05:00,31.54,31.54,31.5,31.52,121600.0,26.2298,26.2298,26.1966,26.2132,121600.0
2012-11-30 15:10:00,31.53,31.56,31.53,31.55,23400.0,26.2215,26.2465,26.2215,26.2382,23400.0
2012-11-30 15:15:00,31.55,31.58,31.54,31.54,34800.0,26.2382,26.2631,26.2298,26.2298,34800.0
2012-11-30 15:20:00,31.55,31.58,31.54,31.56,39600.0,26.2382,26.2631,26.2298,26.2465,39600.0
2012-11-30 15:25:00,31.55,31.59,31.55,31.59,42800.0,26.2382,26.2714,26.2382,26.2714,42800.0
2012-11-30 15:30:00,31.58,31.6,31.58,31.6,71800.0,26.2631,26.2797,26.2631,26.2797,71800.0
2012-11-30 15:35:00,31.6,31.62,31.59,31.6,150400.0,26.2797,26.2964,26.2714,26.2797,150400.0
2012-11-30 15:40:00,31.6,31.61,31.6,31.6,171000.0,26.2797,26.2881,26.2797,26.2797,171000.0
2012-11-30 15:45:00,31.6,31.64,31.59,31.62,174800.0,26.2797,26.313,26.2714,26.2964,174800.0
2012-11-30 15:50:00,31.63,31.67,31.62,31.67,181600.0,26.3047,26.338,26.2964,26.338,181600.0
2012-11-30 15:55:00,31.67,31.68,31.63,31.64,477000.0,26.338,26.3463,26.3047,26.313,477000.0
2012-12-03 09:30:00,31.7,31.88,31.7,31.72,122200.0,26.3629,26.5126,26.3629,26.3795,122200.0
2012-12-03 09:35:00,31.71,31.74,31.66,31.71,145400.0,26.3712,26.3962,26.3296,26.3712,145400.0
2012-12-03 09:40:00,31.71,31.71,31.61,31.63,142600.0,26.3712,26.3712,26.2881,26.3047,142600.0
2012-12-03 09:45:00,31.62,31.64,31.58,31.61,141000.0,26.2964,26.313,26.2631,26.2881,141000.0
2012-12-03 09:50:00,31.61,31.63,31.59,31.63,129200.0,26.2881,26.3047,26.2714,26.3047,129200.0
2012-12-03 09:55:00,31.63,31.66,31.63,31.64,58400.0,26.3047,26.3296,26.3047,26.313,58400.0
2012-12-03 10:00:00,31.62,31.63,31.5,31.52,1025000.0,26.2964,26.3047,26.1966,26.2132,1025000.0
2012-12-03 10:05:00,31.52,31.55,31.52,31.55,245600.0,26.2132,26.2382,26.2132,26.2382,245600.0
2012-12-03 10:10:00,31.54,31.56,31.48,31.49,648400.0,26.2298,26.2465,26.1799,26.1883,648400.0
2012-12-03 10:15:00,31.49,31.54,31.49,31.51,351200.0,26.1883,26.2298,26.1883,26.2049,351200.0
2012-12-03 10:20:00,31.51,31.55,31.5,31.54,215200.0,26.2049,26.2382,26.1966,26.2298,215200.0
2012-12-03 10:25:00,31.54,31.54,31.46,31.46,338200.0,26.2298,26.2298,26.1633,26.1633,338200.0
2012-12-03 10:30:00,31.48,31.53,31.47,31.5,109600.0,26.1799,26.2215,26.1716,26.1966,109600.0
2012-12-03 10:35:00,31.5,31.5,31.48,31.5,159400.0,26.1966,26.1966,26.1799,26.1966,159400.0
2012-12-03 10:40:00,31.53,31.53,31.5,31.51,68400.0,26.2215,26.2215,26.1966,26.2049,68400.0
2012-12-03 10:45:00,31.5,31.54,31.5,31.54,36000.0,26.1966,26.2298,26.1966,26.2298,36000.0
2012-12-03 10:50:00,31.53,31.54,31.47,31.47,230600.0,26.2215,26.2298,26.1716,26.1716,230600.0
2012-12-03 10:55:00,31.47,31.49,31.46,31.48,192600.0,26.1716,26.1883,26.1633,26.1799,192600.0
2012-12-03 11:00:00,31.48,31.49,31.46,31.46,66600.0,26.1799,26.1883,26.1633,26.1633,66600.0
2012-12-03 11:05:00,31.47,31.49,31.47,31.48,16000.0,26.1716,26.1883,26.1716,26.1799,16000.0
2012-12-03 11:10:00,31.48,31.5,31.48,31.49,45600.0,26.1799,26.1966,26.1799,26.1883,45600.0
2012-12-03 11:15:00,31.48,31.5,31.47,31.48,24000.0,26.1799,26.1966,26.1716,26.1799,24000.0
2012-12-03 11:20:00,31.49,31.49,31.45,31.45,71600.0,26.1883,26.1883,26.155,26.155,71600.0
2012-12-03 11:25:00,31.45,31.49,31.45,31.49,14600.0,26.155,26.1883,26.155,26.1883,14600.0
2012-12-03 11:30:00,31.48,31.5,31.44,31.48,38600.0,26.1799,26.1966,26.1467,26.1799,38600.0
2012-12-03 11:35:00,31.48,31.48,31.46,31.46,19200.0,26.1799,26.1799,26.1633,26.1633,19200.0
2012-12-03 11:40:00,31.47,31.49,31.47,31.48,24600.0,26.1716,26.1883,26.1716,26.1799,24600.0
2012-12-03 11:45:00,31.47,31.5,31.47,31.5,39200.0,26.1716,26.1966,26.1716,26.1966,39200.0
2012-12-03 11:50:00,31.5,31.54,31.49,31.53,13000.0,26.1966,26.2298,26.1883,26.2215,13000.0
2012-12-03 11:55:00,31.54,31.55,31.53,31.54,50000.0,26.2298,26.2382,26.2215,26.2298,50000.0
2012-12-03 12:00:00,31.54,31.54,31.47,31.48,229000.0,26.2298,26.2298,26.1716,26.1799,229000.0
2012-12-03 12:05:00,31.49,31.51,31.49,31.5,15600.0,26.1883,26.2049,26.1883,26.1966,15600.0
2012-12-03 12:10:00,31.5,31.52,31.5,31.52,26600.0,26.1966,26.2132,26.1966,26.2132,26600.0
2012-12-03 12:15:00,31.52,31.52,31.5,31.52,28800.0,26.2132,26.2132,26.1966,26.2132,28800.0
2012-12-03 12:20:00,31.52,31.53,31.51,31.51,10200.0,26.2132,26.2215,26.2049,26.2049,10200.0
2012-12-03 12:25:00,31.52,31.54,31.52,31.54,20200.0,26.2132,26.2298,26.2132,26.2298,20200.0
2012-12-03 12:30:00,31.54,31.54,31.52,31.53,9800.0,26.2298,26.2298,26.2132,26.2215,9800.0
2012-12-03 12:35:00,31.52,31.55,31.52,31.53,9200.0,26.2132,26.2382,26.2132,26.2215,9200.0
2012-12-03 12:40:00,31.52,31.53,31.5,31.5,19600.0,26.2132,26.2215,26.1966,26.1966,19600.0
2012-12-03 12:45:00,31.5,31.52,31.49,31.49,17200.0,26.1966,26.2132,26.1883,26.1883,17200.0
2012-12-03 12:50:00,31.49,31.53,31.49,31.5,37400.0,26.1883,26.2215,26.1883,26.1966,37400.0
2012-12-03 12:55:00,31.5,31.51,31.5,31.5,6600.0,26.1966,26.2049,26.1966,26.1966,6600.0
2012-12-03 13:00:00,31.49,31.49,31.45,31.48,38800.0,26.1883,26.1883,26.155,26.1799,38800.0
2012-12-03 13:05:00,31.48,31.49,31.48,31.48,10800.0,26.1799,26.1883,26.1799,26.1799,10800.0
2012-12-03 13:10:00,31.48,31.5,31.48,31.49,12200.0,26.1799,26.1966,26.1799,26.1883,12200.0
2012-12-03 13:15:00,31.5,31.5,31.48,31.5,10400.0,26.1966,26.1966,26.1799,26.1966,10400.0
2012-12-03 13:20:00,31.5,31.52,31.5,31.52,11600.0,26.1966,26.2132,26.1966,26.2132,11600.0
2012-12-03 13:25:00,31.51,31.54,31.5,31.54,20400.0,26.2049,26.2298,26.1966,26.2298,20400.0
2012-12-03 13:30:00,31.54,31.54,31.51,31.51,24200.0,26.2298,26.2298,26.2049,26.2049,24200.0
2012-12-03 13:35:00,31.52,31.52,31.48,31.5,33600.0,26.2132,26.2132,26.1799,26.1966,33600.0
2012-12-03 13:40:00,31.49,31.51,31.48,31.5,25000.0,26.1883,26.2049,26.1799,26.1966,25000.0
2012-12-03 13:45:00,31.5,31.52,31.5,31.51,30800.0,26.1966,26.2132,26.1966,26.2049,30800.0
2012-12-03 13:50:00,31.52,31.52,31.5,31.52,29000.0,26.2132,26.2132,26.1966,26.2132,29000.0
2012-12-03 13:55:00,31.51,31.52,31.5,31.51,36000.0,26.2049,26.2132,26.1966,26.2049,36000.0
2012-12-03 14:00:00,31.51,31.52,31.5,31.52,27600.0,26.2049,26.2132,26.1966,26.2132,27600.0
2012-12-03 14:05:00,31.52,31.55,31.52,31.55,26400.0,26.2132,26.2382,26.2132,26.2382,26400.0
2012-12-03 14:10:00,31.55,31.55,31.51,31.52,60000.0,26.2382,26.2382,26.2049,26.2132,60000.0
2012-12-03 14:15:00,31.53,31.56,31.53,31.53,37200.0,26.2215,26.2465,26.2215,26.2215,37200.0
2012-12-03 14:20:00,31.54,31.55,31.53,31.54,19800.0,26.2298,26.2382,26.2215,26.2298,19800.0
2012-12-03 14:25:00,31.55,31.55,31.53,31.53,28000.0,26.2382,26.2382,26.2215,26.2215,28000.0
2012-12-03 14:30:00,31.54,31.56,31.53,31.54,46600.0,26.2298,26.2465,26.2215,26.2298,46600.0
2012-12-03 14:35:00,31.54,31.56,31.53,31.53,35200.0,26.2298,26.2465,26.2215,26.2215,35200.0
2012-12-03 14:40:00,31.53,31.56,31.53,31.53,59600.0,26.2215,26.2465,26.2215,26.2215,59600.0
2012-12-03 14:45:00,31.53,31.54,31.52,31.52,73800.0,26.2215,26.2298,26.2132,26.2132,73800.0
2012-12-03 14:50:00,31.52,31.56,31.51,31.55,89800.0,26.2132,26.2465,26.2049,26.2382,89800.0
2012-12-03 14:55:00,31.55,31.55,31.52,31.55,60400.0,26.2382,26.2382,26.2132,26.2382,60400.0
2012-12-03 15:00:00,31.54,31.61,31.54,31.56,81800.0,26.2298,26.2881,26.2298,26.2465,81800.0
2012-12-03 15:05:00,31.55,31.57,31.53,31.53,113400.0,26.2382,26.2548,26.2215,26.2215,113400.0
2012-12-03 15:10:00,31.53,31.55,31.51,31.52,91800.0,26.2215,26.2382,26.2049,26.2132,91800.0
2012-12-03 15:15:00,31.52,31.53,31.49,31.5,44600.0,26.2132,26.2215,26.1883,26.1966,44600.0
2012-12-03 15:20:00,31.5,31.52,31.5,31.5,70000.0,26.1966,26.2132,26.1966,26.1966,70000.0
2012-12-03 15:25:00,31.51,31.53,31.5,31.5,85800.0,26.2049,26.2215,26.1966,26.1966,85800.0
2012-12-03 15:30:00,31.5,31.53,31.49,31.53,49000.0,26.1966,26.2215,26.1883,26.2215,49000.0
2012-12-03 15:35:00,31.52,31.54,31.51,31.54,56600.0,26.2132,26.2298,26.2049,26.2298,56600.0
2012-12-03 15:40:00,31.53,31.56,31.53,31.56,71200.0,26.2215,26.2465,26.2215,26.2465,71200.0
2012-12-03 15:45:00,31.57,31.57,31.54,31.54,141800.0,26.2548,26.2548,26.2298,26.2298,141800.0
2012-12-03 15:50:00,31.54,31.57,31.54,31.57,344000.0,26.2298,26.2548,26.2298,26.2548,344000.0
2012-12-03 15:55:00,31.56,31.57,31.52,31.54,194400.0,26.2465,26.2548,26.2132,26.2298,194400.0
2012-12-04 09:30:00,31.53,31.53,31.4,31.43,351000.0,26.2215,26.2215,26.1134,26.1384,351000.0
2012-12-04 09:35:00,31.43,31.43,31.38,31.42,271000.0,26.1384,26.1384,26.0968,26.13,271000.0
2012-12-04 09:40:00,31.43,31.52,31.41,31.41,150600.0,26.1384,26.2132,26.1217,26.1217,150600.0
2012-12-04 09:45:00,31.42,31.43,31.36,31.37,244600.0,26.13,26.1384,26.0802,26.0885,244600.0
2012-12-04 09:50:00,31.37,31.41,31.37,31.41,1092200.0,26.0885,26.1217,26.0885,26.1217,1092200.0
2012-12-04 09:55:00,31.41,31.42,31.32,31.32,319800.0,26.1217,26.13,26.0469,26.0469,319800.0
2012-12-04 10:00:00,31.32,31.38,31.28,31.28,266800.0,26.0469,26.0968,26.0136,26.0136,266800.0
2012-12-04 10:05:00,31.28,31.4,31.28,31.39,75400.0,26.0136,26.1134,26.0136,26.1051,75400.0
2012-12-04 10:10:00,31.38,31.44,31.38,31.44,26200.0,26.0968,26.1467,26.0968,26.1467,26200.0
2012-12-04 10:15:00,31.44,31.45,31.38,31.38,63600.0,26.1467,26.155,26.0968,26.0968,63600.0
2012-12-04 10:20:00,31.39,31.39,31.35,31.36,74600.0,26.1051,26.1051,26.0718,26.0802,74600.0
2012-12-04 10:25:00,31.34,31.35,31.29,31.29,82800.0,26.0635,26.0718,26.0219,26.0219,82800.0
2012-12-04 10:30:00,31.29,31.3,31.27,31.29,55800.0,26.0219,26.0303,26.0053,26.0219,55800.0
2012-12-04 10:35:00,31.3,31.3,31.27,31.29,56800.0,26.0303,26.0303,26.0053,26.0219,56800.0
2012-12-04 10:40:00,31.29,31.33,31.29,31.32,50200.0,26.0219,26.0552,26.0219,26.0469,50200.0
2012-12-04 10:45:00,31.32,31.34,31.3,31.33,140800.0,26.0469,26.0635,26.0303,26.0552,140800.0
2012-12-04 10:50:00,31.34,31.34,31.28,31.3,86600.0,26.0635,26.0635,26.0136,26.0303,86600.0
2012-12-04 10:55:00,31.3,31.32,31.29,31.32,74200.0,26.0303,26.0469,26.0219,26.0469,74200.0
2012-12-04 11:00:00,31.32,31.33,31.28,31.28,68600.0,26.0469,26.0552,26.0136,26.0136,68600.0
2012-12-04 11:05:00,31.28,31.28,31.22,31.23,79600.0,26.0136,26.0136,25.9637,25.972,79600.0
2012-12-04 11:10:00,31.23,31.23,31.18,31.21,560600.0,25.972,25.972,25.9305,25.9554,560600.0
2012-12-04 11:15:00,31.22,31.28,31.22,31.27,106400.0,25.9637,26.0136,25.9637,26.0053,106400.0
2012-12-04 11:20:00,31.27,31.27,31.24,31.24,81600.0,26.0053,26.0053,25.9804,25.9804,81600.0
2012-12-04 11:25:00,31.24,31.25,31.2,31.2,41400.0,25.9804,25.9887,25.9471,25.9471,41400.0
2012-12-04 11:30:00,31.2,31.21,31.19,31.21,121600.0,25.9471,25.9554,25.9388,25.9554,121600.0
2012-12-04 11:35:00,31.21,31.25,31.21,31.22,46600.0,25.9554,25.9887,25.9554,25.9637,46600.0
2012-12-04 11:40:00,31.21,31.29,31.21,31.29,115800.0,25.9554,26.0219,25.9554,26.0219,115800.0
2012-12-04 11:45:00,31.29,31.31,31.25,31.25,64800.0,26.0219,26.0386,25.9887,25.9887,64800.0
2012-12-04 11:50:00,31.25,31.27,31.24,31.25,29200.0,25.9887,26.0053,25.9804,25.9887,29200.0
2012-12-04 11:55:00,31.25,31.26,31.24,31.25,30400.0,25.9887,25.997,25.9804,25.9887,30400.0
2012-12-04 12:00:00,31.26,31.26,31.18,31.18,59200.0,25.997,25.997,25.9305,25.9305,59200.0
2012-12-04 12:05:00,31.18,31.19,31.15,31.18,139000.0,25.9305,25.9388,25.9055,25.9305,139000.0
2012-12-04 12:10:00,31.18,31.18,31.13,31.15,90400.0,25.9305,25.9305,25.8889,25.9055,90400.0
2012-12-04 12:15:00,31.15,31.16,31.13,31.15,142000.0,25.9055,25.9138,25.8889,25.9055,142000.0
2012-12-04 12:20:00,31.15,31.16,31.14,31.15,124400.0,25.9055,25.9138,25.8972,25.9055,124400.0
2012-12-04 12:25:00,31.15,31.25,31.13,31.22,148000.0,25.9055,25.9887,25.8889,25.9637,148000.0
2012-12-04 12:30:00,31.23,31.25,31.21,31.22,73000.0,25.972,25.9887,25.9554,25.9637,73000.0
2012-12-04 12:35:00,31.21,31.24,31.16,31.19,88000.0,25.9554,25.9804,25.9138,25.9388,88000.0
2012-12-04 12:40:00,31.21,31.22,31.18,31.21,42000.0,25.9554,25.9637,25.9305,25.9554,42000.0
2012-12-04 12:45:00,31.21,31.23,31.18,31.19,38000.0,25.9554,25.972,25.9305,25.9388,38000.0
2012-12-04 12:50:00,31.2,31.2,31.16,31.17,37600.0,25.9471,25.9471,25.9138,25.9221,37600.0
2012-12-04 12:55:00,31.17,31.19,31.16,31.18,34600.0,25.9221,25.9388,25.9138,25.9305,34600.0
2012-12-04 13:00:00,31.18,31.2,31.16,31.17,56200.0,25.9305,25.9471,25.9138,25.9221,56200.0
2012-12-04 13:05:00,31.18,31.22,31.17,31.21,24400.0,25.9305,25.9637,25.9221,25.9554,24400.0
2012-12-04 13:10:00,31.2,31.21,31.18,31.21,31600.0,25.9471,25.9554,25.9305,25.9554,31600.0
2012-12-04 13:15:00,31.21,31.22,31.17,31.18,80000.0,25.9554,25.9637,25.9221,25.9305,80000.0
2012-12-04 13:20:00,31.19,31.23,31.18,31.22,22000.0,25.9388,25.972,25.9305,25.9637,22000.0
2012-12-04 13:25:00,31.23,31.28,31.22,31.27,47600.0,25.972,26.0136,25.9637,26.0053,47600.0
2012-12-04 13:30:00,31.27,31.28,31.24,31.25,162600.0,26.0053,26.0136,25.9804,25.9887,162600.0
2012-12-04 13:35:00,31.25,31.27,31.25,31.27,49400.0,25.9887,26.0053,25.9887,26.0053,49400.0
2012-12-04 13:40:00,31.28,31.36,31.27,31.31,357800.0,26.0136,26.0802,26.0053,26.0386,357800.0
2012-12-04 13:45:00,31.31,31.37,31.31,31.36,148600.0,26.0386,26.0885,26.0386,26.0802,148600.0
2012-12-04 13:50:00,31.37,31.43,31.37,31.43,69200.0,26.0885,26.1384,26.0885,26.1384,69200.0
2012-12-04 13:55:00,31.43,31.45,31.4,31.41,279800.0,26.1384,26.155,26.1134,26.1217,279800.0
2012-12-04 14:00:00,31.42,31.45,31.4,31.43,332000.0,26.13,26.155,26.1134,26.1384,332000.0
2012-12-04 14:05:00,31.42,31.43,31.39,31.39,67600.0,26.13,26.1384,26.1051,26.1051,67600.0
2012-12-04 14:10:00,31.39,31.4,31.38,31.39,47200.0,26.1051,26.1134,26.0968,26.1051,47200.0
2012-12-04 14:15:00,31.38,31.39,31.34,31.36,63000.0,26.0968,26.1051,26.0635,26.0802,63000.0
2012-12-04 14:20:00,31.36,31.38,31.35,31.35,54400.0,26.0802,26.0968,26.0718,26.0718,54400.0
2012-12-04 14:25:00,31.35,31.36,31.34,31.34,31000.0,26.0718,26.0802,26.0635,26.0635,31000.0
2012-12-04 14:30:00,31.33,31.36,31.32,31.35,31200.0,26.0552,26.0802,26.0469,26.0718,31200.0
2012-12-04 14:35:00,31.35,31.36,31.34,31.35,58400.0,26.0718,26.0802,26.0635,26.0718,58400.0
2012-12-04 14:40:00,31.35,31.42,31.34,31.4,85600.0,26.0718,26.13,26.0635,26.1134,85600.0
2012-12-04 14:45:00,31.4,31.41,31.38,31.39,37600.0,26.1134,26.1217,26.0968,26.1051,37600.0
2012-12-04 14:50:00,31.39,31.42,31.39,31.4,48200.0,26.1051,26.13,26.1051,26.1134,48200.0
2012-12-04 14:55:00,31.4,31.4,31.38,31.4,45400.0,26.1134,26.1134,26.0968,26.1134,45400.0
2012-12-04 15:00:00,31.4,31.44,31.4,31.43,58400.0,26.1134,26.1467,26.1134,26.1384,58400.0
2012-12-04 15:05:00,31.43,31.47,31.43,31.45,63200.0,26.1384,26.1716,26.1384,26.155,63200.0
2012-12-04 15:10:00,31.45,31.45,31.42,31.43,48200.0,26.155,26.155,26.13,26.1384,48200.0
2012-12-04 15:15:00,31.44,31.47,31.43,31.47,110600.0,26.1467,26.1716,26.1384,26.1716,110600.0
2012-12-04 15:20:00,31.46,31.46,31.43,31.43,63200.0,26.1633,26.1633,26.1384,26.1384,63200.0
2012-12-04 15:25:00,31.43,31.47,31.43,31.45,57600.0,26.1384,26.1716,26.1384,26.155,57600.0
2012-12-04 15:30:00,31.45,31.46,31.42,31.42,67800.0,26.155,26.1633,26.13,26.13,67800.0
2012-12-04 15:35:00,31.42,31.43,31.41,31.42,112400.0,26.13,26.1384,26.1217,26.13,112400.0
2012-12-04 15:40:00,31.42,31.45,31.4,31.45,86800.0,26.13,26.155,26.1134,26.155,86800.0
2012-12-04 15:45:00,31.45,31.45,31.42,31.44,100600.0,26.155,26.155,26.13,26.1467,100600.0
2012-12-04 15:50:00,31.44,31.45,31.39,31.4,198400.0,26.1467,26.155,26.1051,26.1134,198400.0
2012-12-04 15:55:00,31.4,31.43,31.4,31.41,289800.0,26.1134,26.1384,26.1134,26.1217,289800.0
2012-12-05 09:30:00,31.32,31.53,31.26,31.44,37000.0,26.0469,26.2215,25.997,26.1467,37000.0
2012-12-05 09:35:00,31.43,31.46,31.41,31.43,25400.0,26.1384,26.1633,26.1217,26.1384,25400.0
2012-12-05 09:40:00,31.43,31.46,31.4,31.42,30200.0,26.1384,26.1633,26.1134,26.13,30200.0
2012-12-05 09:45:00,31.43,31.46,31.35,31.36,38200.0,26.1384,26.1633,26.0718,26.0802,38200.0
2012-12-05 09:50:00,31.37,31.38,31.32,31.32,27000.0,26.0885,26.0968,26.0469,26.0469,27000.0
2012-12-05 09:55:00,31.31,31.32,31.23,31.23,39400.0,26.0386,26.0469,25.972,25.972,39400.0
2012-12-05 10:00:00,31.24,31.3,31.23,31.24,50200.0,25.9804,26.0303,25.972,25.9804,50200.0
2012-12-05 10:05:00,31.24,31.35,31.24,31.32,40600.0,25.9804,26.0718,25.9804,26.0469,40600.0
2012-12-05 10:10:00,31.33,31.33,31.29,31.31,59400.0,26.0552,26.0552,26.0219,26.0386,59400.0
2012-12-05 10:15:00,31.32,31.34,31.31,31.33,61000.0,26.0469,26.0635,26.0386,26.0552,61000.0
2012-12-05 10:20:00,31.33,31.36,31.27,31.27,66800.0,26.0552,26.0802,26.0053,26.0053,66800.0
2012-12-05 10:25:00,31.26,31.26,31.21,31.21,16200.0,25.997,25.997,25.9554,25.9554,16200.0
2012-12-05 10:30:00,31.21,31.23,31.18,31.21,74400.0,25.9554,25.972,25.9305,25.9554,74400.0
2012-12-05 10:35:00,31.21,31.22,31.16,31.16,53000.0,25.9554,25.9637,25.9138,25.9138,53000.0
2012-12-05 10:40:00,31.16,31.19,31.09,31.1,196000.0,25.9138,25.9388,25.8556,25.8639,196000.0
2012-12-05 10:45:00,31.09,31.12,31.07,31.12,66400.0,25.8556,25.8806,25.839,25.8806,66400.0
2012-12-05 10:50:00,31.11,31.13,31.1,31.1,105200.0,25.8722,25.8889,25.8639,25.8639,105200.0
2012-12-05 10:55:00,31.09,31.14,31.07,31.13,52000.0,25.8556,25.8972,25.839,25.8889,52000.0
2012-12-05 11:00:00,31.14,31.21,31.12,31.21,62000.0,25.8972,25.9554,25.8806,25.9554,62000.0
2012-12-05 11:05:00,31.22,31.25,31.21,31.21,123000.0,25.9637,25.9887,25.9554,25.9554,123000.0
2012-12-05 11:10:00,31.22,31.25,31.18,31.23,98200.0,25.9637,25.9887,25.9305,25.972,98200.0
2012-12-05 11:15:00,31.24,31.25,31.21,31.21,40600.0,25.9804,25.9887,25.9554,25.9554,40600.0
2012-12-05 11:20:00,31.21,31.21,31.18,31.21,29000.0,25.9554,25.9554,25.9305,25.9554,29000.0
2012-12-05 11:25:00,31.21,31.27,31.21,31.23,71000.0,25.9554,26.0053,25.9554,25.972,71000.0
2012-12-05 11:30:00,31.24,31.34,31.24,31.31,66000.0,25.9804,26.0635,25.9804,26.0386,66000.0
2012-12-05 11:35:00,31.32,31.32,31.29,31.3,29000.0,26.0469,26.0469,26.0219,26.0303,29000.0
2012-12-05 11:40:00,31.29,31.34,31.29,31.29,13400.0,26.0219,26.0635,26.0219,26.0219,13400.0
2012-12-05 11:45:00,31.3,31.3,31.28,31.28,20800.0,26.0303,26.0303,26.0136,26.0136,20800.0
2012-12-05 11:50:00,31.28,31.29,31.26,31.29,49200.0,26.0136,26.0219,25.997,26.0219,49200.0
2012-12-05 11:55:00,31.3,31.36,31.3,31.35,88000.0,26.0303,26.0802,26.0303,26.0718,88000.0
2012-12-05 12:00:00,31.35,31.41,31.35,31.38,84400.0,26.0718,26.1217,26.0718,26.0968,84400.0
2012-12-05 12:05:00,31.39,31.43,31.39,31.4,61600.0,26.1051,26.1384,26.1051,26.1134,61600.0
2012-12-05 12:10:00,31.41,31.41,31.39,31.39,20400.0,26.1217,26.1217,26.1051,26.1051,20400.0
2012-12-05 12:15:00,31.39,31.4,31.38,31.39,31000.0,26.1051,26.1134,26.0968,26.1051,31000.0
2012-12-05 12:20:00,31.38,31.41,31.38,31.41,28400.0,26.0968,26.1217,26.0968,26.1217,28400.0
2012-12-05 12:25:00,31.38,31.38,31.35,31.35,24000.0,26.0968,26.0968,26.0718,26.0718,24000.0
2012-12-05 12:30:00,31.35,31.41,31.35,31.4,35000.0,26.0718,26.1217,26.0718,26.1134,35000.0
2012-12-05 12:35:00,31.41,31.45,31.4,31.45,207800.0,26.1217,26.155,26.1134,26.155,207800.0
2012-12-05 12:40:00,31.45,31.48,31.45,31.46,75600.0,26.155,26.1799,26.155,26.1633,75600.0
2012-12-05 12:45:00,31.45,31.46,31.38,31.39,60000.0,26.155,26.1633,26.0968,26.1051,60000.0
2012-12-05 12:50:00,31.39,31.4,31.36,31.38,232600.0,26.1051,26.1134,26.0802,26.0968,232600.0
2012-12-05 12:55:00,31.38,31.39,31.37,31.38,129200.0,26.0968,26.1051,26.0885,26.0968,129200.0
2012-12-05 13:00:00,31.39,31.4,31.38,31.39,10800.0,26.1051,26.1134,26.0968,26.1051,10800.0
2012-12-05 13:05:00,31.38,31.41,31.38,31.41,75200.0,26.0968,26.1217,26.0968,26.1217,75200.0
2012-12-05 13:10:00,31.42,31.43,31.4,31.42,25800.0,26.13,26.1384,26.1134,26.13,25800.0
2012-12-05 13:15:00,31.42,31.43,31.38,31.39,16400.0,26.13,26.1384,26.0968,26.1051,16400.0
2012-12-05 13:20:00,31.39,31.4,31.39,31.39,1200.0,26.1051,26.1134,26.1051,26.1051,1200.0
2012-12-05 13:25:00,31.39,31.41,31.38,31.38,90800.0,26.1051,26.1217,26.0968,26.0968,90800.0
2012-12-05 13:30:00,31.38,31.39,31.34,31.34,48800.0,26.0968,26.1051,26.0635,26.0635,48800.0
2012-12-05 13:35:00,31.34,31.36,31.32,31.32,109600.0,26.0635,26.0802,26.0469,26.0469,109600.0
2012-12-05 13:40:00,31.32,31.35,31.3,31.32,100200.0,26.0469,26.0718,26.0303,26.0469,100200.0
2012-12-05 13:45:00,31.32,31.33,31.29,31.32,45600.0,26.0469,26.0552,26.0219,26.0469,45600.0
2012-12-05 13:50:00,31.33,31.35,31.33,31.34,51600.0,26.0552,26.0718,26.0552,26.0635,51600.0
2012-12-05 13:55:00,31.34,31.34,31.3,31.3,33000.0,26.0635,26.0635,26.0303,26.0303,33000.0
2012-12-05 14:00:00,31.29,31.33,31.29,31.33,33200.0,26.0219,26.0552,26.0219,26.0552,33200.0
2012-12-05 14:05:00,31.32,31.34,31.32,31.33,17600.0,26.0469,26.0635,26.0469,26.0552,17600.0
2012-12-05 14:10:00,31.33,31.34,31.32,31.32,9200.0,26.0552,26.0635,26.0469,26.0469,9200.0
2012-12-05 14:15:00,31.32,31.34,31.32,31.33,23400.0,26.0469,26.0635,26.0469,26.0552,23400.0
2012-12-05 14:20:00,31.33,31.34,31.3,31.3,11600.0,26.0552,26.0635,26.0303,26.0303,11600.0
2012-12-05 14:25:00,31.3,31.32,31.28,31.3,22600.0,26.0303,26.0469,26.0136,26.0303,22600.0
2012-12-05 14:30:00,31.29,31.33,31.29,31.33,25200.0,26.0219,26.0552,26.0219,26.0552,25200.0
2012-12-05 14:35:00,31.33,31.34,31.31,31.33,36000.0,26.0552,26.0635,26.0386,26.0552,36000.0
2012-12-05 14:40:00,31.33,31.36,31.33,31.34,243800.0,26.0552,26.0802,26.0552,26.0635,243800.0
2012-12-05 14:45:00,31.34,31.34,31.33,31.33,28400.0,26.0635,26.0635,26.0552,26.0552,28400.0
2012-12-05 14:50:00,31.32,31.34,31.32,31.33,60800.0,26.0469,26.0635,26.0469,26.0552,60800.0
2012-12-05 14:55:00,31.33,31.34,31.31,31.32,140400.0,26.0552,26.0635,26.0386,26.0469,140400.0
2012-12-05 15:00:00,31.32,31.35,31.32,31.35,131800.0,26.0469,26.0718,26.0469,26.0718,131800.0
2012-12-05 15:05:00,31.35,31.36,31.35,31.36,173000.0,26.0718,26.0802,26.0718,26.0802,173000.0
2012-12-05 15:10:00,31.36,31.39,31.35,31.36,189200.0,26.0802,26.1051,26.0718,26.0802,189200.0
2012-12-05 15:15:00,31.37,31.38,31.35,31.35,29000.0,26.0885,26.0968,26.0718,26.0718,29000.0
2012-12-05 15:20:00,31.34,31.36,31.31,31.36,83400.0,26.0635,26.0802,26.0386,26.0802,83400.0
2012-12-05 15:25:00,31.34,31.37,31.34,31.35,18800.0,26.0635,26.0885,26.0635,26.0718,18800.0
2012-12-05 15:30:00,31.35,31.36,31.35,31.35,25200.0,26.0718,26.0802,26.0718,26.0718,25200.0
2012-12-05 15:35:00,31.35,31.36,31.31,31.31,37400.0,26.0718,26.0802,26.0386,26.0386,37400.0
2012-12-05 15:40:00,31.31,31.33,31.29,31.29,24800.0,26.0386,26.0552,26.0219,26.0219,24800.0
2012-12-05 15:45:00,31.3,31.3,31.27,31.29,101000.0,26.0303,26.0303,26.0053,26.0219,101000.0
2012-12-05 15:50:00,31.29,31.32,31.29,31.32,149800.0,26.0219,26.0469,26.0219,26.0469,149800.0
2012-12-05 15:55:00,31.32,31.32,31.25,31.28,367200.0,26.0469,26.0469,25.9887,26.0136,367200.0
2012-12-06 09:30:00,31.35,31.35,31.17,31.25,25400.0,26.0718,26.0718,25.9221,25.9887,25400.0
2012-12-06 09:35:00,31.24,31.33,31.24,31.33,53000.0,25.9804,26.0552,25.9804,26.0552,53000.0
2012-12-06 09:40:00,31.33,31.35,31.23,31.23,48600.0,26.0552,26.0718,25.972,25.972,48600.0
2012-12-06 09:45:00,31.23,31.27,31.22,31.23,155000.0,25.972,26.0053,25.9637,25.972,155000.0
2012-12-06 09:50:00,31.23,31.25,31.22,31.22,285000.0,25.972,25.9887,25.9637,25.9637,285000.0
2012-12-06 09:55:00,31.22,31.23,31.2,31.2,89800.0,25.9637,25.972,25.9471,25.9471,89800.0
2012-12-06 10:00:00,31.2,31.25,31.19,31.24,43200.0,25.9471,25.9887,25.9388,25.9804,43200.0
2012-12-06 10:05:00,31.25,31.29,31.25,31.25,101000.0,25.9887,26.0219,25.9887,25.9887,101000.0
2012-12-06 10:10:00,31.25,31.27,31.21,31.25,31600.0,25.9887,26.0053,25.9554,25.9887,31600.0
2012-12-06 10:15:00,31.25,31.27,31.22,31.23,33600.0,25.9887,26.0053,25.9637,25.972,33600.0
2012-12-06 10:20:00,31.24,31.29,31.2,31.28,32000.0,25.9804,26.0219,25.9471,26.0136,32000.0
2012-12-06 10:25:00,31.28,31.31,31.27,31.3,21600.0,26.0136,26.0386,26.0053,26.0303,21600.0
2012-12-06 10:30:00,31.3,31.34,31.29,31.34,35600.0,26.0303,26.0635,26.0219,26.0635,35600.0
2012-12-06 10:35:00,31.35,31.5,31.35,31.5,245200.0,26.0718,26.1966,26.0718,26.1966,245200.0
2012-12-06 10:40:00,31.49,31.5,31.46,31.47,86000.0,26.1883,26.1966,26.1633,26.1716,86000.0
2012-12-06 10:45:00,31.46,31.5,31.46,31.49,34000.0,26.1633,26.1966,26.1633,26.1883,34000.0
2012-12-06 10:50:00,31.49,31.5,31.46,31.49,80000.0,26.1883,26.1966,26.1633,26.1883,80000.0
2012-12-06 10:55:00,31.49,31.5,31.48,31.48,149000.0,26.1883,26.1966,26.1799,26.1799,149000.0
2012-12-06 11:00:00,31.48,31.5,31.46,31.46,62200.0,26.1799,26.1966,26.1633,26.1633,62200.0
2012-12-06 11:05:00,31.45,31.45,31.43,31.44,19800.0,26.155,26.155,26.1384,26.1467,19800.0
2012-12-06 11:10:00,31.45,31.45,31.43,31.44,43800.0,26.155,26.155,26.1384,26.1467,43800.0
2012-12-06 11:15:00,31.44,31.45,31.43,31.45,41800.0,26.1467,26.155,26.1384,26.155,41800.0
2012-12-06 11:20:00,31.45,31.49,31.43,31.48,24200.0,26.155,26.1883,26.1384,26.1799,24200.0
2012-12-06 11:25:00,31.48,31.49,31.47,31.47,23800.0,26.1799,26.1883,26.1716,26.1716,23800.0
2012-12-06 11:30:00,31.47,31.5,31.47,31.47,25800.0,26.1716,26.1966,26.1716,26.1716,25800.0
2012-12-06 11:35:00,31.46,31.53,31.46,31.53,31400.0,26.1633,26.2215,26.1633,26.2215,31400.0
2012-12-06 11:40:00,31.53,31.53,31.5,31.5,54200.0,26.2215,26.2215,26.1966,26.1966,54200.0
2012-12-06 11:45:00,31.5,31.5,31.48,31.49,23400.0,26.1966,26.1966,26.1799,26.1883,23400.0
2012-12-06 11:50:00,31.49,31.5,31.46,31.46,180800.0,26.1883,26.1966,26.1633,26.1633,180800.0
2012-12-06 11:55:00,31.46,31.47,31.44,31.45,45800.0,26.1633,26.1716,26.1467,26.155,45800.0
2012-12-06 12:00:00,31.45,31.48,31.44,31.47,9600.0,26.155,26.1799,26.1467,26.1716,9600.0
2012-12-06 12:05:00,31.46,31.47,31.45,31.46,7600.0,26.1633,26.1716,26.155,26.1633,7600.0
2012-12-06 12:10:00,31.45,31.46,31.45,31.45,23400.0,26.155,26.1633,26.155,26.155,23400.0
2012-12-06 12:15:00,31.45,31.45,31.42,31.42,37600.0,26.155,26.155,26.13,26.13,37600.0
2012-12-06 12:20:00,31.42,31.43,31.4,31.41,54800.0,26.13,26.1384,26.1134,26.1217,54800.0
2012-12-06 12:25:00,31.39,31.39,31.37,31.38,17600.0,26.1051,26.1051,26.0885,26.0968,17600.0
2012-12-06 12:30:00,31.38,31.39,31.35,31.39,39000.0,26.0968,26.1051,26.0718,26.1051,39000.0
2012-12-06 12:35:00,31.38,31.41,31.37,31.4,73800.0,26.0968,26.1217,26.0885,26.1134,73800.0
2012-12-06 12:40:00,31.41,31.41,31.39,31.39,17200.0,26.1217,26.1217,26.1051,26.1051,17200.0
2012-12-06 12:45:00,31.4,31.41,31.4,31.41,29200.0,26.1134,26.1217,26.1134,26.1217,29200.0
2012-12-06 12:50:00,31.41,31.41,31.4,31.41,7400.0,26.1217,26.1217,26.1134,26.1217,7400.0
2012-12-06 12:55:00,31.41,31.42,31.4,31.4,19000.0,26.1217,26.13,26.1134,26.1134,19000.0
2012-12-06 13:00:00,31.4,31.4,31.39,31.4,15600.0,26.1134,26.1134,26.1051,26.1134,15600.0
2012-12-06 13:05:00,31.4,31.4,31.39,31.39,9000.0,26.1134,26.1134,26.1051,26.1051,9000.0
2012-12-06 13:10:00,31.4,31.42,31.39,31.39,10800.0,26.1134,26.13,26.1051,26.1051,10800.0
2012-12-06 13:15:00,31.39,31.43,31.39,31.43,16200.0,26.1051,26.1384,26.1051,26.1384,16200.0
2012-12-06 13:20:00,31.43,31.45,31.43,31.43,42400.0,26.1384,26.155,26.1384,26.1384,42400.0
2012-12-06 13:25:00,31.43,31.43,31.37,31.37,173600.0,26.1384,26.1384,26.0885,26.0885,173600.0
2012-12-06 13:30:00,31.38,31.39,31.38,31.39,24000.0,26.0968,26.1051,26.0968,26.1051,24000.0
2012-12-06 13:35:00,31.39,31.4,31.38,31.38,32600.0,26.1051,26.1134,26.0968,26.0968,32600.0
2012-12-06 13:40:00,31.39,31.39,31.37,31.38,15600.0,26.1051,26.1051,26.0885,26.0968,15600.0
2012-12-06 13:45:00,31.38,31.4,31.38,31.4,56600.0,26.0968,26.1134,26.0968,26.1134,56600.0
2012-12-06 13:50:00,31.4,31.41,31.39,31.4,10000.0,26.1134,26.1217,26.1051,26.1134,10000.0
2012-12-06 13:55:00,31.4,31.41,31.39,31.41,12800.0,26.1134,26.1217,26.1051,26.1217,12800.0
2012-12-06 14:00:00,31.41,31.42,31.39,31.39,121200.0,26.1217,26.13,26.1051,26.1051,121200.0
2012-12-06 14:05:00,31.39,31.39,31.37,31.37,22000.0,26.1051,26.1051,26.0885,26.0885,22000.0
2012-12-06 14:10:00,31.38,31.39,31.38,31.38,17200.0,26.0968,26.1051,26.0968,26.0968,17200.0
2012-12-06 14:15:00,31.38,31.39,31.35,31.35,11400.0,26.0968,26.1051,26.0718,26.0718,11400.0
2012-12-06 14:20:00,31.35,31.36,31.34,31.36,36000.0,26.0718,26.0802,26.0635,26.0802,36000.0
2012-12-06 14:25:00,31.36,31.38,31.36,31.38,27400.0,26.0802,26.0968,26.0802,26.0968,27400.0
2012-12-06 14:30:00,31.38,31.41,31.37,31.4,60400.0,26.0968,26.1217,26.0885,26.1134,60400.0
2012-12-06 14:35:00,31.4,31.4,31.36,31.39,38800.0,26.1134,26.1134,26.0802,26.1051,38800.0
2012-12-06 14:40:00,31.38,31.38,31.36,31.36,19000.0,26.0968,26.0968,26.0802,26.0802,19000.0
2012-12-06 14:45:00,31.36,31.36,31.34,31.35,19400.0,26.0802,26.0802,26.0635,26.0718,19400.0
2012-12-06 14:50:00,31.35,31.38,31.35,31.36,14600.0,26.0718,26.0968,26.0718,26.0802,14600.0
2012-12-06 14:55:00,31.36,31.36,31.35,31.36,23000.0,26.0802,26.0802,26.0718,26.0802,23000.0
2012-12-06 15:00:00,31.35,31.35,31.34,31.34,14200.0,26.0718,26.0718,26.0635,26.0635,14200.0
2012-12-06 15:05:00,31.34,31.36,31.33,31.34,38600.0,26.0635,26.0802,26.0552,26.0635,38600.0
2012-12-06 15:10:00,31.35,31.36,31.32,31.33,36800.0,26.0718,26.0802,26.0469,26.0552,36800.0
2012-12-06 15:15:00,31.34,31.35,31.32,31.32,46000.0,26.0635,26.0718,26.0469,26.0469,46000.0
2012-12-06 15:20:00,31.32,31.35,31.32,31.33,37400.0,26.0469,26.0718,26.0469,26.0552,37400.0
2012-12-06 15:25:00,31.33,31.33,31.31,31.31,42000.0,26.0552,26.0552,26.0386,26.0386,42000.0
2012-12-06 15:30:00,31.31,31.35,31.3,31.34,52400.0,26.0386,26.0718,26.0303,26.0635,52400.0
2012-12-06 15:35:00,31.35,31.38,31.34,31.36,80200.0,26.0718,26.0968,26.0635,26.0802,80200.0
2012-12-06 15:40:00,31.35,31.37,31.35,31.37,98400.0,26.0718,26.0885,26.0718,26.0885,98400.0
2012-12-06 15:45:00,31.37,31.37,31.35,31.36,83600.0,26.0885,26.0885,26.0718,26.0802,83600.0
2012-12-06 15:50:00,31.36,31.4,31.36,31.4,129600.0,26.0802,26.1134,26.0802,26.1134,129600.0
2012-12-06 15:55:00,31.4,31.41,31.36,31.4,271400.0,26.1134,26.1217,26.0802,26.1134,271400.0
2012-12-07 09:30:00,31.65,31.65,31.56,31.59,180200.0,26.3213,26.3213,26.2465,26.2714,180200.0
2012-12-07 09:35:00,31.59,31.6,31.51,31.51,394200.0,26.2714,26.2797,26.2049,26.2049,394200.0
2012-12-07 09:40:00,31.52,31.52,31.43,31.48,139600.0,26.2132,26.2132,26.1384,26.1799,139600.0
2012-12-07 09:45:00,31.48,31.5,31.41,31.44,108000.0,26.1799,26.1966,26.1217,26.1467,108000.0
2012-12-07 09:50:00,31.45,31.49,31.43,31.45,42200.0,26.155,26.1883,26.1384,26.155,42200.0
2012-12-07 09:55:00,31.42,31.43,31.36,31.38,130800.0,26.13,26.1384,26.0802,26.0968,130800.0
2012-12-07 10:00:00,31.4,31.41,31.36,31.41,220600.0,26.1134,26.1217,26.0802,26.1217,220600.0
2012-12-07 10:05:00,31.41,31.5,31.41,31.48,55800.0,26.1217,26.1966,26.1217,26.1799,55800.0
2012-12-07 10:10:00,31.48,31.5,31.43,31.43,15400.0,26.1799,26.1966,26.1384,26.1384,15400.0
2012-12-07 10:15:00,31.43,31.49,31.43,31.49,57200.0,26.1384,26.1883,26.1384,26.1883,57200.0
2012-12-07 10:20:00,31.47,31.47,31.45,31.45,10800.0,26.1716,26.1716,26.155,26.155,10800.0
2012-12-07 10:25:00,31.46,31.46,31.41,31.44,20600.0,26.1633,26.1633,26.1217,26.1467,20600.0
2012-12-07 10:30:00,31.43,31.43,31.36,31.36,86600.0,26.1384,26.1384,26.0802,26.0802,86600.0
2012-12-07 10:35:00,31.36,31.41,31.36,31.41,29600.0,26.0802,26.1217,26.0802,26.1217,29600.0
2012-12-07 10:40:00,31.41,31.41,31.37,31.39,14400.0,26.1217,26.1217,26.0885,26.1051,14400.0
2012-12-07 10:45:00,31.4,31.42,31.38,31.38,28400.0,26.1134,26.13,26.0968,26.0968,28400.0
2012-12-07 10:50:00,31.38,31.39,31.34,31.38,33400.0,26.0968,26.1051,26.0635,26.0968,33400.0
2012-12-07 10:55:00,31.37,31.37,31.35,31.36,4800.0,26.0885,26.0885,26.0718,26.0802,4800.0
2012-12-07 11:00:00,31.36,31.4,31.3,31.39,62600.0,26.0802,26.1134,26.0303,26.1051,62600.0
2012-12-07 11:05:00,31.37,31.4,31.36,31.36,35600.0,26.0885,26.1134,26.0802,26.0802,35600.0
2012-12-07 11:10:00,31.38,31.39,31.37,31.38,16600.0,26.0968,26.1051,26.0885,26.0968,16600.0
2012-12-07 11:15:00,31.39,31.43,31.39,31.39,12200.0,26.1051,26.1384,26.1051,26.1051,12200.0
2012-12-07 11:20:00,31.39,31.41,31.39,31.39,7800.0,26.1051,26.1217,26.1051,26.1051,7800.0
2012-12-07 11:25:00,31.4,31.4,31.38,31.39,5800.0,26.1134,26.1134,26.0968,26.1051,5800.0
2012-12-07 11:30:00,31.39,31.42,31.36,31.41,33000.0,26.1051,26.13,26.0802,26.1217,33000.0
2012-12-07 11:35:00,31.41,31.41,31.4,31.41,11000.0,26.1217,26.1217,26.1134,26.1217,11000.0
2012-12-07 11:40:00,31.39,31.4,31.38,31.4,7600.0,26.1051,26.1134,26.0968,26.1134,7600.0
2012-12-07 11:45:00,31.39,31.4,31.36,31.36,12800.0,26.1051,26.1134,26.0802,26.0802,12800.0
2012-12-07 11:50:00,31.36,31.37,31.26,31.26,291400.0,26.0802,26.0885,25.997,25.997,291400.0
2012-12-07 11:55:00,31.26,31.27,31.24,31.25,167400.0,25.997,26.0053,25.9804,25.9887,167400.0
2012-12-07 12:00:00,31.25,31.27,31.21,31.26,133000.0,25.9887,26.0053,25.9554,25.997,133000.0
2012-12-07 12:05:00,31.25,31.28,31.25,31.27,19000.0,25.9887,26.0136,25.9887,26.0053,19000.0
2012-12-07 12:10:00,31.27,31.28,31.26,31.26,63200.0,26.0053,26.0136,25.997,25.997,63200.0
2012-12-07 12:15:00,31.26,31.29,31.26,31.29,172000.0,25.997,26.0219,25.997,26.0219,172000.0
2012-12-07 12:20:00,31.28,31.28,31.25,31.27,9400.0,26.0136,26.0136,25.9887,26.0053,9400.0
2012-12-07 12:25:00,31.28,31.29,31.28,31.29,4000.0,26.0136,26.0219,26.0136,26.0219,4000.0
2012-12-07 12:30:00,31.28,31.29,31.27,31.29,17200.0,26.0136,26.0219,26.0053,26.0219,17200.0
2012-12-07 12:35:00,31.29,31.29,31.27,31.28,9800.0,26.0219,26.0219,26.0053,26.0136,9800.0
2012-12-07 12:40:00,31.27,31.32,31.27,31.32,5200.0,26.0053,26.0469,26.0053,26.0469,5200.0
2012-12-07 12:45:00,31.31,31.32,31.31,31.32,4600.0,26.0386,26.0469,26.0386,26.0469,4600.0
2012-12-07 12:50:00,31.32,31.34,31.32,31.32,8000.0,26.0469,26.0635,26.0469,26.0469,8000.0
2012-12-07 12:55:00,31.32,31.34,31.32,31.33,23800.0,26.0469,26.0635,26.0469,26.0552,23800.0
2012-12-07 13:00:00,31.34,31.36,31.34,31.35,18400.0,26.0635,26.0802,26.0635,26.0718,18400.0
2012-12-07 13:05:00,31.34,31.35,31.33,31.34,6400.0,26.0635,26.0718,26.0552,26.0635,6400.0
2012-12-07 13:10:00,31.33,31.35,31.33,31.33,2800.0,26.0552,26.0718,26.0552,26.0552,2800.0
2012-12-07 13:15:00,31.33,31.35,31.33,31.33,8400.0,26.0552,26.0718,26.0552,26.0552,8400.0
2012-12-07 13:20:00,31.32,31.34,31.31,31.33,20400.0,26.0469,26.0635,26.0386,26.0552,20400.0
2012-12-07 13:25:00,31.34,31.36,31.34,31.36,77000.0,26.0635,26.0802,26.0635,26.0802,77000.0
2012-12-07 13:30:00,31.36,31.36,31.34,31.36,10000.0,26.0802,26.0802,26.0635,26.0802,10000.0
2012-12-07 13:35:00,31.36,31.36,31.36,31.36,15600.0,26.0802,26.0802,26.0802,26.0802,15600.0
2012-12-07 13:40:00,31.36,31.36,31.35,31.36,12400.0,26.0802,26.0802,26.0718,26.0802,12400.0
2012-12-07 13:45:00,31.36,31.36,31.34,31.34,7000.0,26.0802,26.0802,26.0635,26.0635,7000.0
2012-12-07 13:50:00,31.34,31.35,31.33,31.33,122600.0,26.0635,26.0718,26.0552,26.0552,122600.0
2012-12-07 13:55:00,31.33,31.34,31.32,31.34,26400.0,26.0552,26.0635,26.0469,26.0635,26400.0
2012-12-07 14:00:00,31.34,31.34,31.32,31.32,19600.0,26.0635,26.0635,26.0469,26.0469,19600.0
2012-12-07 14:05:00,31.33,31.33,31.32,31.32,37000.0,26.0552,26.0552,26.0469,26.0469,37000.0
2012-12-07 14:10:00,31.31,31.35,31.31,31.35,45600.0,26.0386,26.0718,26.0386,26.0718,45600.0
2012-12-07 14:15:00,31.35,31.36,31.35,31.35,56800.0,26.0718,26.0802,26.0718,26.0718,56800.0
2012-12-07 14:20:00,31.35,31.38,31.35,31.38,21600.0,26.0718,26.0968,26.0718,26.0968,21600.0
2012-12-07 14:25:00,31.38,31.39,31.36,31.39,20600.0,26.0968,26.1051,26.0802,26.1051,20600.0
2012-12-07 14:30:00,31.38,31.42,31.38,31.4,42000.0,26.0968,26.13,26.0968,26.1134,42000.0
2012-12-07 14:35:00,31.4,31.41,31.39,31.39,51200.0,26.1134,26.1217,26.1051,26.1051,51200.0
2012-12-07 14:40:00,31.39,31.39,31.36,31.36,44600.0,26.1051,26.1051,26.0802,26.0802,44600.0
2012-12-07 14:45:00,31.36,31.38,31.36,31.38,19200.0,26.0802,26.0968,26.0802,26.0968,19200.0
2012-12-07 14:50:00,31.38,31.38,31.36,31.36,39400.0,26.0968,26.0968,26.0802,26.0802,39400.0
2012-12-07 14:55:00,31.36,31.36,31.36,31.36,19000.0,26.0802,26.0802,26.0802,26.0802,19000.0
2012-12-07 15:00:00,31.36,31.38,31.35,31.38,62200.0,26.0802,26.0968,26.0718,26.0968,62200.0
2012-12-07 15:05:00,31.38,31.38,31.36,31.36,59400.0,26.0968,26.0968,26.0802,26.0802,59400.0
2012-12-07 15:10:00,31.36,31.37,31.35,31.35,74200.0,26.0802,26.0885,26.0718,26.0718,74200.0
2012-12-07 15:15:00,31.35,31.35,31.35,31.35,25800.0,26.0718,26.0718,26.0718,26.0718,25800.0
2012-12-07 15:20:00,31.35,31.36,31.33,31.34,125000.0,26.0718,26.0802,26.0552,26.0635,125000.0
2012-12-07 15:25:00,31.34,31.36,31.32,31.36,132600.0,26.0635,26.0802,26.0469,26.0802,132600.0
2012-12-07 15:30:00,31.37,31.39,31.36,31.38,56800.0,26.0885,26.1051,26.0802,26.0968,56800.0
2012-12-07 15:35:00,31.38,31.4,31.36,31.39,40600.0,26.0968,26.1134,26.0802,26.1051,40600.0
2012-12-07 15:40:00,31.39,31.4,31.38,31.39,40800.0,26.1051,26.1134,26.0968,26.1051,40800.0
2012-12-07 15:45:00,31.39,31.42,31.39,31.4,74400.0,26.1051,26.13,26.1051,26.1134,74400.0
2012-12-07 15:50:00,31.4,31.41,31.4,31.4,204800.0,26.1134,26.1217,26.1134,26.1134,204800.0
2012-12-07 15:55:00,31.4,31.41,31.38,31.39,278200.0,26.1134,26.1217,26.0968,26.1051,278200.0
2012-12-10 09:30:00,31.27,31.42,31.26,31.42,19800.0,26.0053,26.13,25.997,26.13,19800.0
2012-12-10 09:35:00,31.41,31.43,31.29,31.3,105400.0,26.1217,26.1384,26.0219,26.0303,105400.0
2012-12-10 09:40:00,31.3,31.31,31.26,31.28,53000.0,26.0303,26.0386,25.997,26.0136,53000.0
2012-12-10 09:45:00,31.29,31.38,31.29,31.38,52800.0,26.0219,26.0968,26.0219,26.0968,52800.0
2012-12-10 09:50:00,31.38,31.38,31.34,31.35,41200.0,26.0968,26.0968,26.0635,26.0718,41200.0
2012-12-10 09:55:00,31.36,31.36,31.32,31.33,32400.0,26.0802,26.0802,26.0469,26.0552,32400.0
2012-12-10 10:00:00,31.33,31.36,31.32,31.34,58600.0,26.0552,26.0802,26.0469,26.0635,58600.0
2012-12-10 10:05:00,31.34,31.36,31.31,31.32,55200.0,26.0635,26.0802,26.0386,26.0469,55200.0
2012-12-10 10:10:00,31.32,31.34,31.32,31.32,16600.0,26.0469,26.0635,26.0469,26.0469,16600.0
2012-12-10 10:15:00,31.31,31.31,31.26,31.28,98400.0,26.0386,26.0386,25.997,26.0136,98400.0
2012-12-10 10:20:00,31.28,31.36,31.28,31.36,261800.0,26.0136,26.0802,26.0136,26.0802,261800.0
2012-12-10 10:25:00,31.36,31.39,31.36,31.38,425000.0,26.0802,26.1051,26.0802,26.0968,425000.0
2012-12-10 10:30:00,31.38,31.45,31.38,31.43,305600.0,26.0968,26.155,26.0968,26.1384,305600.0
2012-12-10 10:35:00,31.43,31.45,31.43,31.44,97600.0,26.1384,26.155,26.1384,26.1467,97600.0
2012-12-10 10:40:00,31.44,31.45,31.42,31.43,83200.0,26.1467,26.155,26.13,26.1384,83200.0
2012-12-10 10:45:00,31.43,31.43,31.4,31.42,191600.0,26.1384,26.1384,26.1134,26.13,191600.0
2012-12-10 10:50:00,31.41,31.42,31.36,31.41,350200.0,26.1217,26.13,26.0802,26.1217,350200.0
2012-12-10 10:55:00,31.41,31.42,31.38,31.4,260600.0,26.1217,26.13,26.0968,26.1134,260600.0
2012-12-10 11:00:00,31.4,31.41,31.33,31.34,288800.0,26.1134,26.1217,26.0552,26.0635,288800.0
2012-12-10 11:05:00,31.34,31.37,31.33,31.37,89000.0,26.0635,26.0885,26.0552,26.0885,89000.0
2012-12-10 11:10:00,31.37,31.38,31.36,31.37,34000.0,26.0885,26.0968,26.0802,26.0885,34000.0
2012-12-10 11:15:00,31.36,31.37,31.36,31.36,14200.0,26.0802,26.0885,26.0802,26.0802,14200.0
2012-12-10 11:20:00,31.37,31.38,31.36,31.36,9800.0,26.0885,26.0968,26.0802,26.0802,9800.0
2012-12-10 11:25:00,31.36,31.37,31.36,31.37,13600.0,26.0802,26.0885,26.0802,26.0885,13600.0
2012-12-10 11:30:00,31.37,31.38,31.36,31.36,77200.0,26.0885,26.0968,26.0802,26.0802,77200.0
2012-12-10 11:35:00,31.36,31.37,31.36,31.37,71800.0,26.0802,26.0885,26.0802,26.0885,71800.0
2012-12-10 11:40:00,31.37,31.38,31.36,31.36,208000.0,26.0885,26.0968,26.0802,26.0802,208000.0
2012-12-10 11:45:00,31.36,31.39,31.36,31.39,257400.0,26.0802,26.1051,26.0802,26.1051,257400.0
2012-12-10 11:50:00,31.38,31.38,31.34,31.35,25600.0,26.0968,26.0968,26.0635,26.0718,25600.0
2012-12-10 11:55:00,31.35,31.35,31.33,31.34,12800.0,26.0718,26.0718,26.0552,26.0635,12800.0
2012-12-10 12:00:00,31.35,31.36,31.34,31.34,21400.0,26.0718,26.0802,26.0635,26.0635,21400.0
2012-12-10 12:05:00,31.34,31.34,31.33,31.33,14400.0,26.0635,26.0635,26.0552,26.0552,14400.0
2012-12-10 12:10:00,31.34,31.34,31.33,31.34,10600.0,26.0635,26.0635,26.0552,26.0635,10600.0
2012-12-10 12:15:00,31.35,31.36,31.34,31.34,17600.0,26.0718,26.0802,26.0635,26.0635,17600.0
2012-12-10 12:20:00,31.35,31.36,31.34,31.34,15000.0,26.0718,26.0802,26.0635,26.0635,15000.0
2012-12-10 12:25:00,31.34,31.35,31.34,31.35,2400.0,26.0635,26.0718,26.0635,26.0718,2400.0
2012-12-10 12:30:00,31.34,31.34,31.33,31.33,21200.0,26.0635,26.0635,26.0552,26.0552,21200.0
2012-12-10 12:35:00,31.34,31.35,31.33,31.35,6600.0,26.0635,26.0718,26.0552,26.0718,6600.0
2012-12-10 12:40:00,31.35,31.35,31.32,31.32,16800.0,26.0718,26.0718,26.0469,26.0469,16800.0
2012-12-10 12:45:00,31.32,31.32,31.3,31.31,16400.0,26.0469,26.0469,26.0303,26.0386,16400.0
2012-12-10 12:50:00,31.3,31.31,31.29,31.31,16400.0,26.0303,26.0386,26.0219,26.0386,16400.0
2012-12-10 12:55:00,31.31,31.31,31.3,31.31,173000.0,26.0386,26.0386,26.0303,26.0386,173000.0
2012-12-10 13:00:00,31.31,31.31,31.29,31.3,168600.0,26.0386,26.0386,26.0219,26.0303,168600.0
2012-12-10 13:05:00,31.29,31.29,31.27,31.28,35400.0,26.0219,26.0219,26.0053,26.0136,35400.0
2012-12-10 13:10:00,31.28,31.29,31.28,31.29,29600.0,26.0136,26.0219,26.0136,26.0219,29600.0
2012-12-10 13:15:00,31.29,31.31,31.29,31.3,19800.0,26.0219,26.0386,26.0219,26.0303,19800.0
2012-12-10 13:20:00,31.3,31.3,31.3,31.3,2200.0,26.0303,26.0303,26.0303,26.0303,2200.0
2012-12-10 13:25:00,31.3,31.3,31.28,31.29,16400.0,26.0303,26.0303,26.0136,26.0219,16400.0
2012-12-10 13:30:00,31.29,31.29,31.27,31.28,8400.0,26.0219,26.0219,26.0053,26.0136,8400.0
2012-12-10 13:35:00,31.28,31.28,31.25,31.26,34200.0,26.0136,26.0136,25.9887,25.997,34200.0
2012-12-10 13:40:00,31.27,31.29,31.27,31.28,10600.0,26.0053,26.0219,26.0053,26.0136,10600.0
2012-12-10 13:45:00,31.28,31.29,31.28,31.29,30400.0,26.0136,26.0219,26.0136,26.0219,30400.0
2012-12-10 13:50:00,31.29,31.29,31.28,31.28,14400.0,26.0219,26.0219,26.0136,26.0136,14400.0
2012-12-10 13:55:00,31.27,31.28,31.27,31.27,13600.0,26.0053,26.0136,26.0053,26.0053,13600.0
2012-12-10 14:00:00,31.27,31.28,31.27,31.28,13600.0,26.0053,26.0136,26.0053,26.0136,13600.0
2012-12-10 14:05:00,31.28,31.28,31.27,31.27,12000.0,26.0136,26.0136,26.0053,26.0053,12000.0
2012-12-10 14:10:00,31.26,31.27,31.26,31.26,8400.0,25.997,26.0053,25.997,25.997,8400.0
2012-12-10 14:15:00,31.26,31.27,31.24,31.24,112200.0,25.997,26.0053,25.9804,25.9804,112200.0
2012-12-10 14:20:00,31.24,31.24,31.23,31.23,23000.0,25.9804,25.9804,25.972,25.972,23000.0
2012-12-10 14:25:00,31.23,31.25,31.23,31.23,38000.0,25.972,25.9887,25.972,25.972,38000.0
2012-12-10 14:30:00,31.23,31.23,31.18,31.18,127000.0,25.972,25.972,25.9305,25.9305,127000.0
2012-12-10 14:35:00,31.18,31.18,31.13,31.14,190600.0,25.9305,25.9305,25.8889,25.8972,190600.0
2012-12-10 14:40:00,31.14,31.16,31.14,31.16,37000.0,25.8972,25.9138,25.8972,25.9138,37000.0
2012-12-10 14:45:00,31.16,31.18,31.15,31.17,29800.0,25.9138,25.9305,25.9055,25.9221,29800.0
2012-12-10 14:50:00,31.17,31.2,31.17,31.18,62200.0,25.9221,25.9471,25.9221,25.9305,62200.0
2012-12-10 14:55:00,31.18,31.21,31.18,31.2,142200.0,25.9305,25.9554,25.9305,25.9471,142200.0
2012-12-10 15:00:00,31.2,31.2,31.18,31.19,171200.0,25.9471,25.9471,25.9305,25.9388,171200.0
2012-12-10 15:05:00,31.19,31.21,31.19,31.19,24200.0,25.9388,25.9554,25.9388,25.9388,24200.0
2012-12-10 15:10:00,31.19,31.2,31.16,31.16,358200.0,25.9388,25.9471,25.9138,25.9138,358200.0
2012-12-10 15:15:00,31.16,31.17,31.15,31.16,78200.0,25.9138,25.9221,25.9055,25.9138,78200.0
2012-12-10 15:20:00,31.17,31.2,31.16,31.17,187800.0,25.9221,25.9471,25.9138,25.9221,187800.0
2012-12-10 15:25:00,31.17,31.24,31.17,31.24,81000.0,25.9221,25.9804,25.9221,25.9804,81000.0
2012-12-10 15:30:00,31.23,31.26,31.23,31.25,59800.0,25.972,25.997,25.972,25.9887,59800.0
2012-12-10 15:35:00,31.25,31.28,31.25,31.28,354800.0,25.9887,26.0136,25.9887,26.0136,354800.0
2012-12-10 15:40:00,31.28,31.28,31.25,31.26,78600.0,26.0136,26.0136,25.9887,25.997,78600.0
2012-12-10 15:45:00,31.26,31.27,31.23,31.24,226400.0,25.997,26.0053,25.972,25.9804,226400.0
2012-12-10 15:50:00,31.24,31.24,31.21,31.22,211800.0,25.9804,25.9804,25.9554,25.9637,211800.0
2012-12-10 15:55:00,31.22,31.22,31.19,31.21,934600.0,25.9637,25.9637,25.9388,25.9554,934600.0
2012-12-11 09:30:00,31.39,31.55,31.39,31.49,119800.0,26.1051,26.2382,26.1051,26.1883,119800.0
2012-12-11 09:35:00,31.54,31.67,31.51,31.58,494000.0,26.2298,26.338,26.2049,26.2631,494000.0
2012-12-11 09:40:00,31.59,31.6,31.49,31.51,67800.0,26.2714,26.2797,26.1883,26.2049,67800.0
2012-12-11 09:45:00,31.5,31.54,31.46,31.5,352600.0,26.1966,26.2298,26.1633,26.1966,352600.0
2012-12-11 09:50:00,31.5,31.56,31.49,31.56,141600.0,26.1966,26.2465,26.1883,26.2465,141600.0
2012-12-11 09:55:00,31.55,31.59,31.55,31.57,56600.0,26.2382,26.2714,26.2382,26.2548,56600.0
2012-12-11 10:00:00,31.58,31.59,31.54,31.54,114000.0,26.2631,26.2714,26.2298,26.2298,114000.0
2012-12-11 10:05:00,31.55,31.56,31.55,31.55,74000.0,26.2382,26.2465,26.2382,26.2382,74000.0
2012-12-11 10:10:00,31.55,31.55,31.5,31.5,111400.0,26.2382,26.2382,26.1966,26.1966,111400.0
2012-12-11 10:15:00,31.5,31.52,31.46,31.47,40400.0,26.1966,26.2132,26.1633,26.1716,40400.0
2012-12-11 10:20:00,31.46,31.48,31.45,31.48,142000.0,26.1633,26.1799,26.155,26.1799,142000.0
2012-12-11 10:25:00,31.48,31.49,31.46,31.49,61400.0,26.1799,26.1883,26.1633,26.1883,61400.0
2012-12-11 10:30:00,31.49,31.5,31.47,31.48,26400.0,26.1883,26.1966,26.1716,26.1799,26400.0
2012-12-11 10:35:00,31.47,31.48,31.44,31.45,111000.0,26.1716,26.1799,26.1467,26.155,111000.0
2012-12-11 10:40:00,31.45,31.5,31.45,31.49,194400.0,26.155,26.1966,26.155,26.1883,194400.0
2012-12-11 10:45:00,31.49,31.52,31.49,31.49,117400.0,26.1883,26.2132,26.1883,26.1883,117400.0
2012-12-11 10:50:00,31.49,31.5,31.48,31.48,24800.0,26.1883,26.1966,26.1799,26.1799,24800.0
2012-12-11 10:55:00,31.47,31.5,31.47,31.48,10000.0,26.1716,26.1966,26.1716,26.1799,10000.0
2012-12-11 11:00:00,31.49,31.49,31.46,31.48,40800.0,26.1883,26.1883,26.1633,26.1799,40800.0
2012-12-11 11:05:00,31.48,31.48,31.46,31.48,86200.0,26.1799,26.1799,26.1633,26.1799,86200.0
2012-12-11 11:10:00,31.48,31.5,31.48,31.48,85200.0,26.1799,26.1966,26.1799,26.1799,85200.0
2012-12-11 11:15:00,31.48,31.49,31.48,31.48,25600.0,26.1799,26.1883,26.1799,26.1799,25600.0
2012-12-11 11:20:00,31.48,31.56,31.48,31.53,32800.0,26.1799,26.2465,26.1799,26.2215,32800.0
2012-12-11 11:25:00,31.53,31.54,31.52,31.53,48000.0,26.2215,26.2298,26.2132,26.2215,48000.0
2012-12-11 11:30:00,31.53,31.53,31.49,31.5,8000.0,26.2215,26.2215,26.1883,26.1966,8000.0
2012-12-11 11:35:00,31.51,31.52,31.5,31.5,16600.0,26.2049,26.2132,26.1966,26.1966,16600.0
2012-12-11 11:40:00,31.5,31.5,31.48,31.49,14600.0,26.1966,26.1966,26.1799,26.1883,14600.0
2012-12-11 11:45:00,31.49,31.5,31.47,31.48,11800.0,26.1883,26.1966,26.1716,26.1799,11800.0
2012-12-11 11:50:00,31.48,31.49,31.46,31.47,15000.0,26.1799,26.1883,26.1633,26.1716,15000.0
2012-12-11 11:55:00,31.46,31.48,31.44,31.48,21000.0,26.1633,26.1799,26.1467,26.1799,21000.0
2012-12-11 12:00:00,31.48,31.48,31.41,31.42,81200.0,26.1799,26.1799,26.1217,26.13,81200.0
2012-12-11 12:05:00,31.43,31.45,31.43,31.43,19000.0,26.1384,26.155,26.1384,26.1384,19000.0
2012-12-11 12:10:00,31.43,31.45,31.42,31.43,16400.0,26.1384,26.155,26.13,26.1384,16400.0
2012-12-11 12:15:00,31.43,31.43,31.42,31.43,15600.0,26.1384,26.1384,26.13,26.1384,15600.0
2012-12-11 12:20:00,31.43,31.48,31.41,31.47,47200.0,26.1384,26.1799,26.1217,26.1716,47200.0
2012-12-11 12:25:00,31.46,31.46,31.41,31.41,27200.0,26.1633,26.1633,26.1217,26.1217,27200.0
2012-12-11 12:30:00,31.42,31.42,31.4,31.4,23800.0,26.13,26.13,26.1134,26.1134,23800.0
2012-12-11 12:35:00,31.41,31.41,31.39,31.4,237200.0,26.1217,26.1217,26.1051,26.1134,237200.0
2012-12-11 12:40:00,31.4,31.42,31.4,31.41,46600.0,26.1134,26.13,26.1134,26.1217,46600.0
2012-12-11 12:45:00,31.41,31.42,31.4,31.4,18400.0,26.1217,26.13,26.1134,26.1134,18400.0
2012-12-11 12:50:00,31.39,31.42,31.39,31.42,11400.0,26.1051,26.13,26.1051,26.13,11400.0
2012-12-11 12:55:00,31.41,31.41,31.39,31.41,31800.0,26.1217,26.1217,26.1051,26.1217,31800.0
2012-12-11 13:00:00,31.41,31.41,31.4,31.4,4600.0,26.1217,26.1217,26.1134,26.1134,4600.0
2012-12-11 13:05:00,31.4,31.4,31.36,31.36,22200.0,26.1134,26.1134,26.0802,26.0802,22200.0
2012-12-11 13:10:00,31.36,31.38,31.36,31.36,89600.0,26.0802,26.0968,26.0802,26.0802,89600.0
2012-12-11 13:15:00,31.37,31.39,31.36,31.38,15600.0,26.0885,26.1051,26.0802,26.0968,15600.0
2012-12-11 13:20:00,31.38,31.38,31.38,31.38,6600.0,26.0968,26.0968,26.0968,26.0968,6600.0
2012-12-11 13:25:00,31.38,31.39,31.38,31.38,7000.0,26.0968,26.1051,26.0968,26.0968,7000.0
2012-12-11 13:30:00,31.39,31.39,31.38,31.38,4800.0,26.1051,26.1051,26.0968,26.0968,4800.0
2012-12-11 13:35:00,31.38,31.38,31.36,31.36,114800.0,26.0968,26.0968,26.0802,26.0802,114800.0
2012-12-11 13:40:00,31.36,31.39,31.36,31.38,67800.0,26.0802,26.1051,26.0802,26.0968,67800.0
2012-12-11 13:45:00,31.39,31.39,31.37,31.38,31800.0,26.1051,26.1051,26.0885,26.0968,31800.0
2012-12-11 13:50:00,31.38,31.39,31.38,31.38,15000.0,26.0968,26.1051,26.0968,26.0968,15000.0
2012-12-11 13:55:00,31.38,31.39,31.38,31.38,17600.0,26.0968,26.1051,26.0968,26.0968,17600.0
2012-12-11 14:00:00,31.38,31.41,31.38,31.41,17200.0,26.0968,26.1217,26.0968,26.1217,17200.0
2012-12-11 14:05:00,31.4,31.4,31.36,31.36,25000.0,26.1134,26.1134,26.0802,26.0802,25000.0
2012-12-11 14:10:00,31.38,31.39,31.35,31.35,35200.0,26.0968,26.1051,26.0718,26.0718,35200.0
2012-12-11 14:15:00,31.35,31.36,31.34,31.34,107000.0,26.0718,26.0802,26.0635,26.0635,107000.0
2012-12-11 14:20:00,31.34,31.36,31.34,31.36,79200.0,26.0635,26.0802,26.0635,26.0802,79200.0
2012-12-11 14:25:00,31.36,31.36,31.35,31.35,15000.0,26.0802,26.0802,26.0718,26.0718,15000.0
2012-12-11 14:30:00,31.35,31.35,31.34,31.35,28600.0,26.0718,26.0718,26.0635,26.0718,28600.0
2012-12-11 14:35:00,31.35,31.36,31.35,31.36,15200.0,26.0718,26.0802,26.0718,26.0802,15200.0
2012-12-11 14:40:00,31.36,31.36,31.33,31.33,36800.0,26.0802,26.0802,26.0552,26.0552,36800.0
2012-12-11 14:45:00,31.32,31.33,31.3,31.31,23800.0,26.0469,26.0552,26.0303,26.0386,23800.0
2012-12-11 14:50:00,31.3,31.32,31.3,31.31,73200.0,26.0303,26.0469,26.0303,26.0386,73200.0
2012-12-11 14:55:00,31.3,31.31,31.29,31.29,73400.0,26.0303,26.0386,26.0219,26.0219,73400.0
2012-12-11 15:00:00,31.29,31.29,31.26,31.27,93400.0,26.0219,26.0219,25.997,26.0053,93400.0
2012-12-11 15:05:00,31.27,31.27,31.25,31.27,53600.0,26.0053,26.0053,25.9887,26.0053,53600.0
2012-12-11 15:10:00,31.27,31.28,31.26,31.27,48400.0,26.0053,26.0136,25.997,26.0053,48400.0
2012-12-11 15:15:00,31.27,31.27,31.23,31.25,96600.0,26.0053,26.0053,25.972,25.9887,96600.0
2012-12-11 15:20:00,31.25,31.29,31.25,31.27,38600.0,25.9887,26.0219,25.9887,26.0053,38600.0
2012-12-11 15:25:00,31.27,31.3,31.25,31.3,44000.0,26.0053,26.0303,25.9887,26.0303,44000.0
2012-12-11 15:30:00,31.31,31.32,31.3,31.31,23000.0,26.0386,26.0469,26.0303,26.0386,23000.0
2012-12-11 15:35:00,31.31,31.35,31.31,31.33,128600.0,26.0386,26.0718,26.0386,26.0552,128600.0
2012-12-11 15:40:00,31.32,31.35,31.32,31.33,65200.0,26.0469,26.0718,26.0469,26.0552,65200.0
2012-12-11 15:45:00,31.33,31.35,31.32,31.35,200000.0,26.0552,26.0718,26.0469,26.0718,200000.0
2012-12-11 15:50:00,31.34,31.34,31.33,31.34,89200.0,26.0635,26.0635,26.0552,26.0635,89200.0
2012-12-11 15:55:00,31.34,31.35,31.31,31.34,215200.0,26.0635,26.0718,26.0386,26.0635,215200.0
2012-12-12 09:30:00,31.5,31.56,31.35,31.37,43800.0,26.1966,26.2465,26.0718,26.0885,43800.0
2012-12-12 09:35:00,31.36,31.38,31.33,31.34,77800.0,26.0802,26.0968,26.0552,26.0635,77800.0
2012-12-12 09:40:00,31.35,31.37,31.32,31.33,122400.0,26.0718,26.0885,26.0469,26.0552,122400.0
2012-12-12 09:45:00,31.33,31.33,31.29,31.31,59000.0,26.0552,26.0552,26.0219,26.0386,59000.0
2012-12-12 09:50:00,31.32,31.32,31.27,31.27,307000.0,26.0469,26.0469,26.0053,26.0053,307000.0
2012-12-12 09:55:00,31.28,31.33,31.27,31.3,131200.0,26.0136,26.0552,26.0053,26.0303,131200.0
2012-12-12 10:00:00,31.3,31.3,31.23,31.24,147400.0,26.0303,26.0303,25.972,25.9804,147400.0
2012-12-12 10:05:00,31.25,31.3,31.25,31.3,36400.0,25.9887,26.0303,25.9887,26.0303,36400.0
2012-12-12 10:10:00,31.28,31.3,31.27,31.27,140000.0,26.0136,26.0303,26.0053,26.0053,140000.0
2012-12-12 10:15:00,31.26,31.27,31.23,31.25,51200.0,25.997,26.0053,25.972,25.9887,51200.0
2012-12-12 10:20:00,31.27,31.29,31.27,31.29,106400.0,26.0053,26.0219,26.0053,26.0219,106400.0
2012-12-12 10:25:00,31.3,31.34,31.3,31.32,42000.0,26.0303,26.0635,26.0303,26.0469,42000.0
2012-12-12 10:30:00,31.32,31.32,31.29,31.29,67400.0,26.0469,26.0469,26.0219,26.0219,67400.0
2012-12-12 10:35:00,31.3,31.31,31.27,31.27,68400.0,26.0303,26.0386,26.0053,26.0053,68400.0
2012-12-12 10:40:00,31.27,31.3,31.27,31.28,21000.0,26.0053,26.0303,26.0053,26.0136,21000.0
2012-12-12 10:45:00,31.28,31.31,31.28,31.3,41400.0,26.0136,26.0386,26.0136,26.0303,41400.0
2012-12-12 10:50:00,31.3,31.33,31.29,31.3,108400.0,26.0303,26.0552,26.0219,26.0303,108400.0
2012-12-12 10:55:00,31.29,31.3,31.28,31.29,60200.0,26.0219,26.0303,26.0136,26.0219,60200.0
2012-12-12 11:00:00,31.29,31.3,31.28,31.28,23000.0,26.0219,26.0303,26.0136,26.0136,23000.0
2012-12-12 11:05:00,31.28,31.28,31.24,31.24,51000.0,26.0136,26.0136,25.9804,25.9804,51000.0
2012-12-12 11:10:00,31.25,31.26,31.24,31.24,28400.0,25.9887,25.997,25.9804,25.9804,28400.0
2012-12-12 11:15:00,31.25,31.25,31.22,31.23,71200.0,25.9887,25.9887,25.9637,25.972,71200.0
2012-12-12 11:20:00,31.24,31.25,31.23,31.23,19600.0,25.9804,25.9887,25.972,25.972,19600.0
2012-12-12 11:25:00,31.23,31.23,31.22,31.23,17200.0,25.972,25.972,25.9637,25.972,17200.0
2012-12-12 11:30:00,31.23,31.25,31.23,31.25,37400.0,25.972,25.9887,25.972,25.9887,37400.0
2012-12-12 11:35:00,31.25,31.3,31.25,31.3,22400.0,25.9887,26.0303,25.9887,26.0303,22400.0
2012-12-12 11:40:00,31.3,31.31,31.27,31.28,98400.0,26.0303,26.0386,26.0053,26.0136,98400.0
2012-12-12 11:45:00,31.27,31.27,31.25,31.25,19800.0,26.0053,26.0053,25.9887,25.9887,19800.0
2012-12-12 11:50:00,31.25,31.25,31.24,31.25,6400.0,25.9887,25.9887,25.9804,25.9887,6400.0
2012-12-12 11:55:00,31.25,31.25,31.2,31.21,33200.0,25.9887,25.9887,25.9471,25.9554,33200.0
2012-12-12 12:00:00,31.22,31.23,31.2,31.2,169200.0,25.9637,25.972,25.9471,25.9471,169200.0
2012-12-12 12:05:00,31.21,31.22,31.21,31.22,19600.0,25.9554,25.9637,25.9554,25.9637,19600.0
2012-12-12 12:10:00,31.21,31.23,31.21,31.23,18000.0,25.9554,25.972,25.9554,25.972,18000.0
2012-12-12 12:15:00,31.23,31.23,31.22,31.22,28200.0,25.972,25.972,25.9637,25.9637,28200.0
2012-12-12 12:20:00,31.23,31.23,31.21,31.22,18000.0,25.972,25.972,25.9554,25.9637,18000.0
2012-12-12 12:25:00,31.21,31.22,31.2,31.22,17200.0,25.9554,25.9637,25.9471,25.9637,17200.0
2012-12-12 12:30:00,31.23,31.27,31.18,31.24,82000.0,25.972,26.0053,25.9305,25.9804,82000.0
2012-12-12 12:35:00,31.25,31.3,31.22,31.29,39200.0,25.9887,26.0303,25.9637,26.0219,39200.0
2012-12-12 12:40:00,31.3,31.3,31.24,31.27,114200.0,26.0303,26.0303,25.9804,26.0053,114200.0
2012-12-12 12:45:00,31.27,31.35,31.27,31.33,129600.0,26.0053,26.0718,26.0053,26.0552,129600.0
2012-12-12 12:50:00,31.32,31.35,31.31,31.32,316200.0,26.0469,26.0718,26.0386,26.0469,316200.0
2012-12-12 12:55:00,31.32,31.34,31.29,31.3,47200.0,26.0469,26.0635,26.0219,26.0303,47200.0
2012-12-12 13:00:00,31.31,31.33,31.3,31.32,19000.0,26.0386,26.0552,26.0303,26.0469,19000.0
2012-12-12 13:05:00,31.31,31.32,31.28,31.3,16400.0,26.0386,26.0469,26.0136,26.0303,16400.0
2012-12-12 13:10:00,31.29,31.3,31.26,31.28,26800.0,26.0219,26.0303,25.997,26.0136,26800.0
2012-12-12 13:15:00,31.29,31.29,31.28,31.29,16400.0,26.0219,26.0219,26.0136,26.0219,16400.0
2012-12-12 13:20:00,31.29,31.33,31.29,31.32,46000.0,26.0219,26.0552,26.0219,26.0469,46000.0
2012-12-12 13:25:00,31.31,31.33,31.31,31.33,9400.0,26.0386,26.0552,26.0386,26.0552,9400.0
2012-12-12 13:30:00,31.32,31.37,31.32,31.35,93000.0,26.0469,26.0885,26.0469,26.0718,93000.0
2012-12-12 13:35:00,31.35,31.36,31.35,31.36,48600.0,26.0718,26.0802,26.0718,26.0802,48600.0
2012-12-12 13:40:00,31.36,31.36,31.34,31.35,27400.0,26.0802,26.0802,26.0635,26.0718,27400.0
2012-12-12 13:45:00,31.35,31.35,31.33,31.34,24400.0,26.0718,26.0718,26.0552,26.0635,24400.0
2012-12-12 13:50:00,31.33,31.34,31.33,31.33,17200.0,26.0552,26.0635,26.0552,26.0552,17200.0
2012-12-12 13:55:00,31.32,31.34,31.32,31.32,20200.0,26.0469,26.0635,26.0469,26.0469,20200.0
2012-12-12 14:00:00,31.32,31.34,31.31,31.33,54600.0,26.0469,26.0635,26.0386,26.0552,54600.0
2012-12-12 14:05:00,31.33,31.34,31.33,31.33,64800.0,26.0552,26.0635,26.0552,26.0552,64800.0
2012-12-12 14:10:00,31.33,31.34,31.32,31.34,26400.0,26.0552,26.0635,26.0469,26.0635,26400.0
2012-12-12 14:15:00,31.33,31.34,31.32,31.34,37800.0,26.0552,26.0635,26.0469,26.0635,37800.0
2012-12-12 14:20:00,31.34,31.35,31.31,31.31,58600.0,26.0635,26.0718,26.0386,26.0386,58600.0
2012-12-12 14:25:00,31.31,31.32,31.27,31.31,48000.0,26.0386,26.0469,26.0053,26.0386,48000.0
2012-12-12 14:30:00,31.3,31.31,31.28,31.3,36800.0,26.0303,26.0386,26.0136,26.0303,36800.0
2012-12-12 14:35:00,31.31,31.31,31.3,31.3,45800.0,26.0386,26.0386,26.0303,26.0303,45800.0
2012-12-12 14:40:00,31.3,31.32,31.3,31.32,38000.0,26.0303,26.0469,26.0303,26.0469,38000.0
2012-12-12 14:45:00,31.31,31.34,31.31,31.33,141000.0,26.0386,26.0635,26.0386,26.0552,141000.0
2012-12-12 14:50:00,31.34,31.34,31.32,31.32,20800.0,26.0635,26.0635,26.0469,26.0469,20800.0
2012-12-12 14:55:00,31.31,31.32,31.3,31.3,25800.0,26.0386,26.0469,26.0303,26.0303,25800.0
2012-12-12 15:00:00,31.3,31.3,31.25,31.26,31600.0,26.0303,26.0303,25.9887,25.997,31600.0
2012-12-12 15:05:00,31.26,31.31,31.26,31.26,41400.0,25.997,26.0386,25.997,25.997,41400.0
2012-12-12 15:10:00,31.27,31.27,31.2,31.2,282000.0,26.0053,26.0053,25.9471,25.9471,282000.0
2012-12-12 15:15:00,31.2,31.22,31.2,31.2,225800.0,25.9471,25.9637,25.9471,25.9471,225800.0
2012-12-12 15:20:00,31.21,31.22,31.18,31.18,176000.0,25.9554,25.9637,25.9305,25.9305,176000.0
2012-12-12 15:25:00,31.18,31.2,31.11,31.15,247000.0,25.9305,25.9471,25.8722,25.9055,247000.0
2012-12-12 15:30:00,31.16,31.18,31.14,31.14,102800.0,25.9138,25.9305,25.8972,25.8972,102800.0
2012-12-12 15:35:00,31.14,31.14,31.1,31.11,209200.0,25.8972,25.8972,25.8639,25.8722,209200.0
2012-12-12 15:40:00,31.11,31.15,31.1,31.14,229600.0,25.8722,25.9055,25.8639,25.8972,229600.0
2012-12-12 15:45:00,31.14,31.16,31.1,31.16,174800.0,25.8972,25.9138,25.8639,25.9138,174800.0
2012-12-12 15:50:00,31.16,31.18,31.15,31.18,317000.0,25.9138,25.9305,25.9055,25.9305,317000.0
2012-12-12 15:55:00,31.18,31.18,31.16,31.18,608400.0,25.9305,25.9305,25.9138,25.9305,608400.0
2012-12-13 09:30:00,31.29,31.36,31.17,31.35,87000.0,26.0219,26.0802,25.9221,26.0718,87000.0
2012-12-13 09:35:00,31.36,31.39,31.34,31.39,129000.0,26.0802,26.1051,26.0635,26.1051,129000.0
2012-12-13 09:40:00,31.39,31.39,31.33,31.33,107400.0,26.1051,26.1051,26.0552,26.0552,107400.0
2012-12-13 09:45:00,31.33,31.35,31.32,31.34,84600.0,26.0552,26.0718,26.0469,26.0635,84600.0
2012-12-13 09:50:00,31.35,31.36,31.3,31.31,95200.0,26.0718,26.0802,26.0303,26.0386,95200.0
2012-12-13 09:55:00,31.31,31.36,31.3,31.36,240800.0,26.0386,26.0802,26.0303,26.0802,240800.0
2012-12-13 10:00:00,31.36,31.4,31.36,31.38,123200.0,26.0802,26.1134,26.0802,26.0968,123200.0
2012-12-13 10:05:00,31.38,31.43,31.38,31.43,28400.0,26.0968,26.1384,26.0968,26.1384,28400.0
2012-12-13 10:10:00,31.43,31.45,31.41,31.42,112000.0,26.1384,26.155,26.1217,26.13,112000.0
2012-12-13 10:15:00,31.43,31.45,31.41,31.43,222200.0,26.1384,26.155,26.1217,26.1384,222200.0
2012-12-13 10:20:00,31.43,31.48,31.43,31.46,38000.0,26.1384,26.1799,26.1384,26.1633,38000.0
2012-12-13 10:25:00,31.47,31.47,31.43,31.44,85200.0,26.1716,26.1716,26.1384,26.1467,85200.0
2012-12-13 10:30:00,31.46,31.48,31.45,31.45,58800.0,26.1633,26.1799,26.155,26.155,58800.0
2012-12-13 10:35:00,31.45,31.46,31.43,31.43,89600.0,26.155,26.1633,26.1384,26.1384,89600.0
2012-12-13 10:40:00,31.44,31.45,31.42,31.44,50200.0,26.1467,26.155,26.13,26.1467,50200.0
2012-12-13 10:45:00,31.45,31.45,31.42,31.43,110600.0,26.155,26.155,26.13,26.1384,110600.0
2012-12-13 10:50:00,31.43,31.43,31.39,31.42,56200.0,26.1384,26.1384,26.1051,26.13,56200.0
2012-12-13 10:55:00,31.41,31.41,31.4,31.4,41600.0,26.1217,26.1217,26.1134,26.1134,41600.0
2012-12-13 11:00:00,31.39,31.41,31.39,31.4,68600.0,26.1051,26.1217,26.1051,26.1134,68600.0
2012-12-13 11:05:00,31.4,31.4,31.35,31.35,68800.0,26.1134,26.1134,26.0718,26.0718,68800.0
2012-12-13 11:10:00,31.35,31.35,31.28,31.29,95600.0,26.0718,26.0718,26.0136,26.0219,95600.0
2012-12-13 11:15:00,31.29,31.32,31.27,31.32,57200.0,26.0219,26.0469,26.0053,26.0469,57200.0
2012-12-13 11:20:00,31.31,31.32,31.29,31.3,102000.0,26.0386,26.0469,26.0219,26.0303,102000.0
2012-12-13 11:25:00,31.3,31.32,31.27,31.31,182200.0,26.0303,26.0469,26.0053,26.0386,182200.0
2012-12-13 11:30:00,31.31,31.33,31.29,31.33,64000.0,26.0386,26.0552,26.0219,26.0552,64000.0
2012-12-13 11:35:00,31.33,31.36,31.32,31.33,40400.0,26.0552,26.0802,26.0469,26.0552,40400.0
2012-12-13 11:40:00,31.33,31.33,31.29,31.29,60600.0,26.0552,26.0552,26.0219,26.0219,60600.0
2012-12-13 11:45:00,31.3,31.32,31.3,31.3,34400.0,26.0303,26.0469,26.0303,26.0303,34400.0
2012-12-13 11:50:00,31.3,31.35,31.29,31.35,75000.0,26.0303,26.0718,26.0219,26.0718,75000.0
2012-12-13 11:55:00,31.34,31.35,31.34,31.35,22600.0,26.0635,26.0718,26.0635,26.0718,22600.0
2012-12-13 12:00:00,31.35,31.35,31.33,31.35,27600.0,26.0718,26.0718,26.0552,26.0718,27600.0
2012-12-13 12:05:00,31.34,31.35,31.33,31.33,14200.0,26.0635,26.0718,26.0552,26.0552,14200.0
2012-12-13 12:10:00,31.33,31.34,31.27,31.27,72600.0,26.0552,26.0635,26.0053,26.0053,72600.0
2012-12-13 12:15:00,31.28,31.28,31.25,31.25,11200.0,26.0136,26.0136,25.9887,25.9887,11200.0
2012-12-13 12:20:00,31.24,31.27,31.24,31.27,178200.0,25.9804,26.0053,25.9804,26.0053,178200.0
2012-12-13 12:25:00,31.26,31.27,31.23,31.23,214600.0,25.997,26.0053,25.972,25.972,214600.0
2012-12-13 12:30:00,31.23,31.25,31.22,31.25,180400.0,25.972,25.9887,25.9637,25.9887,180400.0
2012-12-13 12:35:00,31.25,31.25,31.23,31.24,119400.0,25.9887,25.9887,25.972,25.9804,119400.0
2012-12-13 12:40:00,31.24,31.24,31.2,31.24,177400.0,25.9804,25.9804,25.9471,25.9804,177400.0
2012-12-13 12:45:00,31.24,31.25,31.23,31.24,47000.0,25.9804,25.9887,25.972,25.9804,47000.0
2012-12-13 12:50:00,31.24,31.27,31.24,31.26,27200.0,25.9804,26.0053,25.9804,25.997,27200.0
2012-12-13 12:55:00,31.26,31.26,31.23,31.23,32600.0,25.997,25.997,25.972,25.972,32600.0
2012-12-13 13:00:00,31.22,31.24,31.21,31.23,31400.0,25.9637,25.9804,25.9554,25.972,31400.0
2012-12-13 13:05:00,31.23,31.24,31.22,31.22,11000.0,25.972,25.9804,25.9637,25.9637,11000.0
2012-12-13 13:10:00,31.23,31.23,31.18,31.22,53600.0,25.972,25.972,25.9305,25.9637,53600.0
2012-12-13 13:15:00,31.22,31.24,31.22,31.23,18600.0,25.9637,25.9804,25.9637,25.972,18600.0
2012-12-13 13:20:00,31.23,31.26,31.22,31.26,38000.0,25.972,25.997,25.9637,25.997,38000.0
2012-12-13 13:25:00,31.27,31.27,31.25,31.25,19000.0,26.0053,26.0053,25.9887,25.9887,19000.0
2012-12-13 13:30:00,31.24,31.25,31.23,31.25,68200.0,25.9804,25.9887,25.972,25.9887,68200.0
2012-12-13 13:35:00,31.24,31.25,31.24,31.24,51200.0,25.9804,25.9887,25.9804,25.9804,51200.0
2012-12-13 13:40:00,31.25,31.25,31.23,31.24,55000.0,25.9887,25.9887,25.972,25.9804,55000.0
2012-12-13 13:45:00,31.24,31.24,31.22,31.23,34600.0,25.9804,25.9804,25.9637,25.972,34600.0
2012-12-13 13:50:00,31.23,31.23,31.21,31.23,41200.0,25.972,25.972,25.9554,25.972,41200.0
2012-12-13 13:55:00,31.22,31.24,31.22,31.24,19800.0,25.9637,25.9804,25.9637,25.9804,19800.0
2012-12-13 14:00:00,31.24,31.25,31.18,31.18,28800.0,25.9804,25.9887,25.9305,25.9305,28800.0
2012-12-13 14:05:00,31.18,31.18,31.16,31.17,77600.0,25.9305,25.9305,25.9138,25.9221,77600.0
2012-12-13 14:10:00,31.16,31.17,31.15,31.15,77400.0,25.9138,25.9221,25.9055,25.9055,77400.0
2012-12-13 14:15:00,31.15,31.15,31.09,31.11,275600.0,25.9055,25.9055,25.8556,25.8722,275600.0
2012-12-13 14:20:00,31.11,31.11,31.06,31.06,381200.0,25.8722,25.8722,25.8307,25.8307,381200.0
2012-12-13 14:25:00,31.06,31.09,31.06,31.09,65600.0,25.8307,25.8556,25.8307,25.8556,65600.0
2012-12-13 14:30:00,31.09,31.11,31.07,31.1,65000.0,25.8556,25.8722,25.839,25.8639,65000.0
2012-12-13 14:35:00,31.11,31.11,31.07,31.08,169800.0,25.8722,25.8722,25.839,25.8473,169800.0
2012-12-13 14:40:00,31.08,31.09,31.07,31.08,35800.0,25.8473,25.8556,25.839,25.8473,35800.0
2012-12-13 14:45:00,31.08,31.13,31.07,31.11,46600.0,25.8473,25.8889,25.839,25.8722,46600.0
2012-12-13 14:50:00,31.11,31.13,31.11,31.11,36200.0,25.8722,25.8889,25.8722,25.8722,36200.0
2012-12-13 14:55:00,31.12,31.13,31.11,31.13,16400.0,25.8806,25.8889,25.8722,25.8889,16400.0
2012-12-13 15:00:00,31.13,31.15,31.13,31.15,23400.0,25.8889,25.9055,25.8889,25.9055,23400.0
2012-12-13 15:05:00,31.14,31.15,31.11,31.11,49600.0,25.8972,25.9055,25.8722,25.8722,49600.0
2012-12-13 15:10:00,31.11,31.12,31.09,31.11,162000.0,25.8722,25.8806,25.8556,25.8722,162000.0
2012-12-13 15:15:00,31.11,31.11,31.09,31.1,86600.0,25.8722,25.8722,25.8556,25.8639,86600.0
2012-12-13 15:20:00,31.1,31.13,31.1,31.13,50600.0,25.8639,25.8889,25.8639,25.8889,50600.0
2012-12-13 15:25:00,31.12,31.14,31.11,31.14,36000.0,25.8806,25.8972,25.8722,25.8972,36000.0
2012-12-13 15:30:00,31.14,31.17,31.14,31.14,97200.0,25.8972,25.9221,25.8972,25.8972,97200.0
2012-12-13 15:35:00,31.15,31.21,31.14,31.21,114000.0,25.9055,25.9554,25.8972,25.9554,114000.0
2012-12-13 15:40:00,31.2,31.24,31.2,31.22,105200.0,25.9471,25.9804,25.9471,25.9637,105200.0
2012-12-13 15:45:00,31.21,31.22,31.18,31.18,115000.0,25.9554,25.9637,25.9305,25.9305,115000.0
2012-12-13 15:50:00,31.18,31.2,31.18,31.2,111000.0,25.9305,25.9471,25.9305,25.9471,111000.0
2012-12-13 15:55:00,31.2,31.2,31.15,31.16,283400.0,25.9471,25.9471,25.9055,25.9138,283400.0
2012-12-14 09:30:00,30.86,31.19,30.86,31.08,76800.0,25.6643,25.9388,25.6643,25.8473,76800.0
2012-12-14 09:35:00,31.08,31.18,31.08,31.17,154000.0,25.8473,25.9305,25.8473,25.9221,154000.0
2012-12-14 09:40:00,31.17,31.19,31.17,31.18,28800.0,25.9221,25.9388,25.9221,25.9305,28800.0
2012-12-14 09:45:00,31.21,31.25,31.2,31.22,158400.0,25.9554,25.9887,25.9471,25.9637,158400.0
2012-12-14 09:50:00,31.22,31.23,31.2,31.22,140800.0,25.9637,25.972,25.9471,25.9637,140800.0
2012-12-14 09:55:00,31.21,31.21,31.17,31.17,83200.0,25.9554,25.9554,25.9221,25.9221,83200.0
2012-12-14 10:00:00,31.17,31.22,31.17,31.21,87400.0,25.9221,25.9637,25.9221,25.9554,87400.0
2012-12-14 10:05:00,31.21,31.21,31.15,31.15,18400.0,25.9554,25.9554,25.9055,25.9055,18400.0
2012-12-14 10:10:00,31.14,31.18,31.11,31.17,45000.0,25.8972,25.9305,25.8722,25.9221,45000.0
2012-12-14 10:15:00,31.16,31.16,31.11,31.11,21200.0,25.9138,25.9138,25.8722,25.8722,21200.0
2012-12-14 10:20:00,31.11,31.13,31.1,31.13,44800.0,25.8722,25.8889,25.8639,25.8889,44800.0
2012-12-14 10:25:00,31.13,31.15,31.1,31.1,33600.0,25.8889,25.9055,25.8639,25.8639,33600.0
2012-12-14 10:30:00,31.1,31.12,31.09,31.11,63800.0,25.8639,25.8806,25.8556,25.8722,63800.0
2012-12-14 10:35:00,31.11,31.14,31.1,31.13,31600.0,25.8722,25.8972,25.8639,25.8889,31600.0
2012-12-14 10:40:00,31.13,31.14,31.11,31.14,27000.0,25.8889,25.8972,25.8722,25.8972,27000.0
2012-12-14 10:45:00,31.13,31.16,31.13,31.16,70400.0,25.8889,25.9138,25.8889,25.9138,70400.0
2012-12-14 10:50:00,31.15,31.17,31.14,31.14,45200.0,25.9055,25.9221,25.8972,25.8972,45200.0
2012-12-14 10:55:00,31.14,31.16,31.13,31.13,26200.0,25.8972,25.9138,25.8889,25.8889,26200.0
2012-12-14 11:00:00,31.13,31.13,31.09,31.1,148400.0,25.8889,25.8889,25.8556,25.8639,148400.0
2012-12-14 11:05:00,31.1,31.13,31.09,31.13,28400.0,25.8639,25.8889,25.8556,25.8889,28400.0
2012-12-14 11:10:00,31.11,31.13,31.1,31.11,24400.0,25.8722,25.8889,25.8639,25.8722,24400.0
2012-12-14 11:15:00,31.11,31.12,31.1,31.1,46600.0,25.8722,25.8806,25.8639,25.8639,46600.0
2012-12-14 11:20:00,31.09,31.1,31.04,31.04,163800.0,25.8556,25.8639,25.814,25.814,163800.0
2012-12-14 11:25:00,31.05,31.05,31.02,31.02,56800.0,25.8223,25.8223,25.7974,25.7974,56800.0
2012-12-14 11:30:00,31.02,31.03,31.01,31.02,108600.0,25.7974,25.8057,25.7891,25.7974,108600.0
2012-12-14 11:35:00,31.02,31.02,30.96,30.98,288200.0,25.7974,25.7974,25.7475,25.7641,288200.0
2012-12-14 11:40:00,30.99,31.02,30.99,31.02,18200.0,25.7724,25.7974,25.7724,25.7974,18200.0
2012-12-14 11:45:00,31.03,31.03,31.0,31.0,22400.0,25.8057,25.8057,25.7808,25.7808,22400.0
2012-12-14 11:50:00,31.0,31.02,31.0,31.01,39400.0,25.7808,25.7974,25.7808,25.7891,39400.0
2012-12-14 11:55:00,31.0,31.03,31.0,31.02,31200.0,25.7808,25.8057,25.7808,25.7974,31200.0
2012-12-14 12:00:00,31.02,31.08,31.02,31.07,50600.0,25.7974,25.8473,25.7974,25.839,50600.0
2012-12-14 12:05:00,31.07,31.09,31.07,31.08,27200.0,25.839,25.8556,25.839,25.8473,27200.0
2012-12-14 12:10:00,31.07,31.09,31.07,31.09,33200.0,25.839,25.8556,25.839,25.8556,33200.0
2012-12-14 12:15:00,31.09,31.1,31.06,31.06,38600.0,25.8556,25.8639,25.8307,25.8307,38600.0
2012-12-14 12:20:00,31.06,31.07,31.05,31.05,2600.0,25.8307,25.839,25.8223,25.8223,2600.0
2012-12-14 12:25:00,31.05,31.06,31.05,31.05,17800.0,25.8223,25.8307,25.8223,25.8223,17800.0
2012-12-14 12:30:00,31.06,31.06,31.05,31.05,60600.0,25.8307,25.8307,25.8223,25.8223,60600.0
2012-12-14 12:35:00,31.05,31.05,31.04,31.05,60000.0,25.8223,25.8223,25.814,25.8223,60000.0
2012-12-14 12:40:00,31.05,31.07,31.05,31.05,40400.0,25.8223,25.839,25.8223,25.8223,40400.0
2012-12-14 12:45:00,31.05,31.05,31.03,31.04,290400.0,25.8223,25.8223,25.8057,25.814,290400.0
2012-12-14 12:50:00,31.03,31.03,31.0,31.0,91400.0,25.8057,25.8057,25.7808,25.7808,91400.0
2012-12-14 12:55:00,31.0,31.01,31.0,31.0,41600.0,25.7808,25.7891,25.7808,25.7808,41600.0
2012-12-14 13:00:00,31.0,31.01,31.0,31.0,12400.0,25.7808,25.7891,25.7808,25.7808,12400.0
2012-12-14 13:05:00,31.0,31.02,31.0,31.01,45400.0,25.7808,25.7974,25.7808,25.7891,45400.0
2012-12-14 13:10:00,31.01,31.01,30.99,31.0,78400.0,25.7891,25.7891,25.7724,25.7808,78400.0
2012-12-14 13:15:00,31.01,31.01,31.0,31.0,23200.0,25.7891,25.7891,25.7808,25.7808,23200.0
2012-12-14 13:20:00,31.0,31.0,30.98,30.98,16400.0,25.7808,25.7808,25.7641,25.7641,16400.0
2012-12-14 13:25:00,30.98,30.99,30.97,30.99,38200.0,25.7641,25.7724,25.7558,25.7724,38200.0
2012-12-14 13:30:00,30.99,31.0,30.99,30.99,32000.0,25.7724,25.7808,25.7724,25.7724,32000.0
2012-12-14 13:35:00,30.99,31.02,30.99,31.02,99200.0,25.7724,25.7974,25.7724,25.7974,99200.0
2012-12-14 13:40:00,31.02,31.03,31.02,31.02,62400.0,25.7974,25.8057,25.7974,25.7974,62400.0
2012-12-14 13:45:00,31.03,31.07,31.03,31.05,136600.0,25.8057,25.839,25.8057,25.8223,136600.0
2012-12-14 13:50:00,31.05,31.05,31.04,31.05,32400.0,25.8223,25.8223,25.814,25.8223,32400.0
2012-12-14 13:55:00,31.05,31.05,31.03,31.05,167000.0,25.8223,25.8223,25.8057,25.8223,167000.0
2012-12-14 14:00:00,31.04,31.05,31.03,31.03,38200.0,25.814,25.8223,25.8057,25.8057,38200.0
2012-12-14 14:05:00,31.03,31.05,31.03,31.05,18000.0,25.8057,25.8223,25.8057,25.8223,18000.0
2012-12-14 14:10:00,31.05,31.05,31.04,31.05,43400.0,25.8223,25.8223,25.814,25.8223,43400.0
2012-12-14 14:15:00,31.05,31.05,31.03,31.04,27200.0,25.8223,25.8223,25.8057,25.814,27200.0
2012-12-14 14:20:00,31.03,31.03,31.03,31.03,12600.0,25.8057,25.8057,25.8057,25.8057,12600.0
2012-12-14 14:25:00,31.03,31.03,31.01,31.01,25200.0,25.8057,25.8057,25.7891,25.7891,25200.0
2012-12-14 14:30:00,31.0,31.01,31.0,31.0,19800.0,25.7808,25.7891,25.7808,25.7808,19800.0
2012-12-14 14:35:00,31.0,31.02,31.0,31.0,38600.0,25.7808,25.7974,25.7808,25.7808,38600.0
2012-12-14 14:40:00,31.0,31.0,31.0,31.0,29200.0,25.7808,25.7808,25.7808,25.7808,29200.0
2012-12-14 14:45:00,31.0,31.0,31.0,31.0,35800.0,25.7808,25.7808,25.7808,25.7808,35800.0
2012-12-14 14:50:00,31.0,31.02,31.0,31.0,30800.0,25.7808,25.7974,25.7808,25.7808,30800.0
2012-12-14 14:55:00,30.99,31.0,30.96,30.96,43400.0,25.7724,25.7808,25.7475,25.7475,43400.0
2012-12-14 15:00:00,30.96,30.99,30.96,30.98,49600.0,25.7475,25.7724,25.7475,25.7641,49600.0
2012-12-14 15:05:00,30.98,30.99,30.95,30.96,59200.0,25.7641,25.7724,25.7392,25.7475,59200.0
2012-12-14 15:10:00,30.96,30.98,30.95,30.98,36800.0,25.7475,25.7641,25.7392,25.7641,36800.0
2012-12-14 15:15:00,30.98,30.98,30.96,30.96,32200.0,25.7641,25.7641,25.7475,25.7475,32200.0
2012-12-14 15:20:00,30.95,30.98,30.95,30.97,41000.0,25.7392,25.7641,25.7392,25.7558,41000.0
2012-12-14 15:25:00,30.96,30.99,30.95,30.98,157000.0,25.7475,25.7724,25.7392,25.7641,157000.0
2012-12-14 15:30:00,30.99,31.02,30.98,31.01,119800.0,25.7724,25.7974,25.7641,25.7891,119800.0
2012-12-14 15:35:00,31.01,31.03,31.0,31.02,60000.0,25.7891,25.8057,25.7808,25.7974,60000.0
2012-12-14 15:40:00,31.02,31.02,31.0,31.02,94800.0,25.7974,25.7974,25.7808,25.7974,94800.0
2012-12-14 15:45:00,31.01,31.03,31.0,31.02,347600.0,25.7891,25.8057,25.7808,25.7974,347600.0
2012-12-14 15:50:00,31.02,31.05,31.0,31.04,585600.0,25.7974,25.8223,25.7808,25.814,585600.0
2012-12-14 15:55:00,31.04,31.05,31.01,31.04,216000.0,25.814,25.8223,25.7891,25.814,216000.0
2012-12-17 09:30:00,31.09,31.1,31.07,31.09,90400.0,25.8556,25.8639,25.839,25.8556,90400.0
2012-12-17 09:35:00,31.09,31.16,31.08,31.11,159000.0,25.8556,25.9138,25.8473,25.8722,159000.0
2012-12-17 09:40:00,31.11,31.14,31.09,31.11,74600.0,25.8722,25.8972,25.8556,25.8722,74600.0
2012-12-17 09:45:00,31.12,31.14,31.11,31.11,27400.0,25.8806,25.8972,25.8722,25.8722,27400.0
2012-12-17 09:50:00,31.11,31.16,31.09,31.15,49000.0,25.8722,25.9138,25.8556,25.9055,49000.0
2012-12-17 09:55:00,31.15,31.15,31.09,31.09,11400.0,25.9055,25.9055,25.8556,25.8556,11400.0
2012-12-17 10:00:00,31.09,31.11,31.08,31.09,15200.0,25.8556,25.8722,25.8473,25.8556,15200.0
2012-12-17 10:05:00,31.09,31.11,31.09,31.11,6000.0,25.8556,25.8722,25.8556,25.8722,6000.0
2012-12-17 10:10:00,31.13,31.14,31.1,31.1,10400.0,25.8889,25.8972,25.8639,25.8639,10400.0
2012-12-17 10:15:00,31.11,31.11,31.07,31.09,16200.0,25.8722,25.8722,25.839,25.8556,16200.0
2012-12-17 10:20:00,31.08,31.08,31.05,31.08,64000.0,25.8473,25.8473,25.8223,25.8473,64000.0
2012-12-17 10:25:00,31.08,31.09,31.08,31.08,13000.0,25.8473,25.8556,25.8473,25.8473,13000.0
2012-12-17 10:30:00,31.09,31.12,31.09,31.11,37000.0,25.8556,25.8806,25.8556,25.8722,37000.0
2012-12-17 10:35:00,31.13,31.13,31.11,31.11,19000.0,25.8889,25.8889,25.8722,25.8722,19000.0
2012-12-17 10:40:00,31.11,31.11,31.1,31.1,16600.0,25.8722,25.8722,25.8639,25.8639,16600.0
2012-12-17 10:45:00,31.09,31.11,31.09,31.1,17000.0,25.8556,25.8722,25.8556,25.8639,17000.0
2012-12-17 10:50:00,31.1,31.11,31.1,31.11,7600.0,25.8639,25.8722,25.8639,25.8722,7600.0
2012-12-17 10:55:00,31.1,31.11,31.09,31.1,23200.0,25.8639,25.8722,25.8556,25.8639,23200.0
2012-12-17 11:00:00,31.09,31.11,31.09,31.11,23400.0,25.8556,25.8722,25.8556,25.8722,23400.0
2012-12-17 11:05:00,31.12,31.14,31.11,31.13,10800.0,25.8806,25.8972,25.8722,25.8889,10800.0
2012-12-17 11:10:00,31.16,31.18,31.16,31.18,29400.0,25.9138,25.9305,25.9138,25.9305,29400.0
2012-12-17 11:15:00,31.17,31.25,31.17,31.25,38000.0,25.9221,25.9887,25.9221,25.9887,38000.0
2012-12-17 11:20:00,31.25,31.25,31.24,31.24,17800.0,25.9887,25.9887,25.9804,25.9804,17800.0
2012-12-17 11:25:00,31.24,31.25,31.24,31.25,179600.0,25.9804,25.9887,25.9804,25.9887,179600.0
2012-12-17 11:30:00,31.25,31.29,31.25,31.28,76000.0,25.9887,26.0219,25.9887,26.0136,76000.0
2012-12-17 11:35:00,31.27,31.3,31.26,31.28,22400.0,26.0053,26.0303,25.997,26.0136,22400.0
2012-12-17 11:40:00,31.29,31.33,31.28,31.3,43800.0,26.0219,26.0552,26.0136,26.0303,43800.0
2012-12-17 11:45:00,31.3,31.33,31.3,31.33,127000.0,26.0303,26.0552,26.0303,26.0552,127000.0
2012-12-17 11:50:00,31.32,31.33,31.32,31.32,56000.0,26.0469,26.0552,26.0469,26.0469,56000.0
2012-12-17 11:55:00,31.32,31.34,31.3,31.3,63200.0,26.0469,26.0635,26.0303,26.0303,63200.0
2012-12-17 12:00:00,31.3,31.31,31.29,31.31,82200.0,26.0303,26.0386,26.0219,26.0386,82200.0
2012-12-17 12:05:00,31.31,31.34,31.31,31.34,29400.0,26.0386,26.0635,26.0386,26.0635,29400.0
2012-12-17 12:10:00,31.34,31.36,31.34,31.34,47000.0,26.0635,26.0802,26.0635,26.0635,47000.0
2012-12-17 12:15:00,31.33,31.36,31.33,31.36,12400.0,26.0552,26.0802,26.0552,26.0802,12400.0
2012-12-17 12:20:00,31.36,31.38,31.36,31.38,23200.0,26.0802,26.0968,26.0802,26.0968,23200.0
2012-12-17 12:25:00,31.39,31.39,31.37,31.38,16000.0,26.1051,26.1051,26.0885,26.0968,16000.0
2012-12-17 12:30:00,31.36,31.39,31.36,31.38,34200.0,26.0802,26.1051,26.0802,26.0968,34200.0
2012-12-17 12:35:00,31.39,31.4,31.37,31.39,140200.0,26.1051,26.1134,26.0885,26.1051,140200.0
2012-12-17 12:40:00,31.39,31.39,31.36,31.36,34400.0,26.1051,26.1051,26.0802,26.0802,34400.0
2012-12-17 12:45:00,31.36,31.38,31.36,31.36,6600.0,26.0802,26.0968,26.0802,26.0802,6600.0
2012-12-17 12:50:00,31.36,31.36,31.34,31.36,29600.0,26.0802,26.0802,26.0635,26.0802,29600.0
2012-12-17 12:55:00,31.36,31.36,31.35,31.36,24600.0,26.0802,26.0802,26.0718,26.0802,24600.0
2012-12-17 13:00:00,31.36,31.38,31.36,31.36,40400.0,26.0802,26.0968,26.0802,26.0802,40400.0
2012-12-17 13:05:00,31.36,31.36,31.36,31.36,5800.0,26.0802,26.0802,26.0802,26.0802,5800.0
2012-12-17 13:10:00,31.36,31.4,31.36,31.39,20400.0,26.0802,26.1134,26.0802,26.1051,20400.0
2012-12-17 13:15:00,31.39,31.39,31.36,31.36,13000.0,26.1051,26.1051,26.0802,26.0802,13000.0
2012-12-17 13:20:00,31.38,31.39,31.37,31.39,5200.0,26.0968,26.1051,26.0885,26.1051,5200.0
2012-12-17 13:25:00,31.38,31.38,31.36,31.38,6400.0,26.0968,26.0968,26.0802,26.0968,6400.0
2012-12-17 13:30:00,31.36,31.37,31.34,31.36,28600.0,26.0802,26.0885,26.0635,26.0802,28600.0
2012-12-17 13:35:00,31.35,31.36,31.35,31.36,43200.0,26.0718,26.0802,26.0718,26.0802,43200.0
2012-12-17 13:40:00,31.35,31.36,31.33,31.34,7800.0,26.0718,26.0802,26.0552,26.0635,7800.0
2012-12-17 13:45:00,31.34,31.36,31.33,31.36,195400.0,26.0635,26.0802,26.0552,26.0802,195400.0
2012-12-17 13:50:00,31.36,31.36,31.35,31.36,1800.0,26.0802,26.0802,26.0718,26.0802,1800.0
2012-12-17 13:55:00,31.35,31.35,31.34,31.34,7000.0,26.0718,26.0718,26.0635,26.0635,7000.0
2012-12-17 14:00:00,31.35,31.39,31.35,31.38,39800.0,26.0718,26.1051,26.0718,26.0968,39800.0
2012-12-17 14:05:00,31.36,31.36,31.34,31.35,37600.0,26.0802,26.0802,26.0635,26.0718,37600.0
2012-12-17 14:10:00,31.35,31.39,31.34,31.39,192200.0,26.0718,26.1051,26.0635,26.1051,192200.0
2012-12-17 14:15:00,31.38,31.39,31.36,31.37,20400.0,26.0968,26.1051,26.0802,26.0885,20400.0
2012-12-17 14:20:00,31.36,31.37,31.35,31.36,106600.0,26.0802,26.0885,26.0718,26.0802,106600.0
2012-12-17 14:25:00,31.36,31.38,31.36,31.36,26400.0,26.0802,26.0968,26.0802,26.0802,26400.0
2012-12-17 14:30:00,31.36,31.38,31.36,31.37,12800.0,26.0802,26.0968,26.0802,26.0885,12800.0
2012-12-17 14:35:00,31.37,31.39,31.36,31.39,47400.0,26.0885,26.1051,26.0802,26.1051,47400.0
2012-12-17 14:40:00,31.39,31.4,31.38,31.39,20400.0,26.1051,26.1134,26.0968,26.1051,20400.0
2012-12-17 14:45:00,31.38,31.39,31.38,31.38,9200.0,26.0968,26.1051,26.0968,26.0968,9200.0
2012-12-17 14:50:00,31.38,31.39,31.38,31.39,11400.0,26.0968,26.1051,26.0968,26.1051,11400.0
2012-12-17 14:55:00,31.38,31.41,31.38,31.41,39600.0,26.0968,26.1217,26.0968,26.1217,39600.0
2012-12-17 15:00:00,31.41,31.42,31.4,31.42,62200.0,26.1217,26.13,26.1134,26.13,62200.0
2012-12-17 15:05:00,31.42,31.45,31.41,31.45,33000.0,26.13,26.155,26.1217,26.155,33000.0
2012-12-17 15:10:00,31.43,31.45,31.42,31.43,58400.0,26.1384,26.155,26.13,26.1384,58400.0
2012-12-17 15:15:00,31.43,31.43,31.41,31.41,17000.0,26.1384,26.1384,26.1217,26.1217,17000.0
2012-12-17 15:20:00,31.41,31.43,31.4,31.4,39200.0,26.1217,26.1384,26.1134,26.1134,39200.0
2012-12-17 15:25:00,31.4,31.43,31.4,31.43,64800.0,26.1134,26.1384,26.1134,26.1384,64800.0
2012-12-17 15:30:00,31.43,31.43,31.42,31.42,39000.0,26.1384,26.1384,26.13,26.13,39000.0
2012-12-17 15:35:00,31.42,31.45,31.42,31.45,59000.0,26.13,26.155,26.13,26.155,59000.0
2012-12-17 15:40:00,31.45,31.47,31.45,31.47,64800.0,26.155,26.1716,26.155,26.1716,64800.0
2012-12-17 15:45:00,31.46,31.48,31.46,31.48,96800.0,26.1633,26.1799,26.1633,26.1799,96800.0
2012-12-17 15:50:00,31.48,31.49,31.47,31.49,205400.0,26.1799,26.1883,26.1716,26.1883,205400.0
2012-12-17 15:55:00,31.48,31.54,31.48,31.54,535400.0,26.1799,26.2298,26.1799,26.2298,535400.0
2012-12-18 09:30:00,31.73,31.73,31.54,31.55,52800.0,26.3879,26.3879,26.2298,26.2382,52800.0
2012-12-18 09:35:00,31.55,31.66,31.55,31.63,497200.0,26.2382,26.3296,26.2382,26.3047,497200.0
2012-12-18 09:40:00,31.63,31.75,31.63,31.74,360400.0,26.3047,26.4045,26.3047,26.3962,360400.0
2012-12-18 09:45:00,31.74,31.84,31.74,31.83,311800.0,26.3962,26.4793,26.3962,26.471,311800.0
2012-12-18 09:50:00,31.83,31.83,31.76,31.8,212200.0,26.471,26.471,26.4128,26.4461,212200.0
2012-12-18 09:55:00,31.8,31.82,31.79,31.79,135000.0,26.4461,26.4627,26.4378,26.4378,135000.0
2012-12-18 10:00:00,31.78,31.88,31.77,31.88,519600.0,26.4294,26.5126,26.4211,26.5126,519600.0
2012-12-18 10:05:00,31.88,31.89,31.84,31.86,376800.0,26.5126,26.5209,26.4793,26.496,376800.0
2012-12-18 10:10:00,31.86,31.92,31.86,31.91,216400.0,26.496,26.5459,26.496,26.5376,216400.0
2012-12-18 10:15:00,31.92,31.93,31.89,31.91,187400.0,26.5459,26.5542,26.5209,26.5376,187400.0
2012-12-18 10:20:00,31.91,31.91,31.88,31.88,126000.0,26.5376,26.5376,26.5126,26.5126,126000.0
2012-12-18 10:25:00,31.88,31.91,31.86,31.9,101000.0,26.5126,26.5376,26.496,26.5292,101000.0
2012-12-18 10:30:00,31.91,31.93,31.9,31.92,131400.0,26.5376,26.5542,26.5292,26.5459,131400.0
2012-12-18 10:35:00,31.92,31.93,31.9,31.93,286600.0,26.5459,26.5542,26.5292,26.5542,286600.0
2012-12-18 10:40:00,31.93,31.95,31.92,31.93,171400.0,26.5542,26.5708,26.5459,26.5542,171400.0
2012-12-18 10:45:00,31.93,31.96,31.93,31.95,93800.0,26.5542,26.5791,26.5542,26.5708,93800.0
2012-12-18 10:50:00,31.95,31.97,31.93,31.97,163000.0,26.5708,26.5874,26.5542,26.5874,163000.0
2012-12-18 10:55:00,31.97,31.97,31.95,31.95,68200.0,26.5874,26.5874,26.5708,26.5708,68200.0
2012-12-18 11:00:00,31.95,31.95,31.93,31.93,237400.0,26.5708,26.5708,26.5542,26.5542,237400.0
2012-12-18 11:05:00,31.93,31.95,31.91,31.91,34400.0,26.5542,26.5708,26.5376,26.5376,34400.0
2012-12-18 11:10:00,31.92,31.93,31.92,31.93,17600.0,26.5459,26.5542,26.5459,26.5542,17600.0
2012-12-18 11:15:00,31.94,31.97,31.94,31.95,80200.0,26.5625,26.5874,26.5625,26.5708,80200.0
2012-12-18 11:20:00,31.95,31.96,31.93,31.95,163600.0,26.5708,26.5791,26.5542,26.5708,163600.0
2012-12-18 11:25:00,31.95,31.95,31.9,31.91,24200.0,26.5708,26.5708,26.5292,26.5376,24200.0
2012-12-18 11:30:00,31.91,31.92,31.89,31.89,10200.0,26.5376,26.5459,26.5209,26.5209,10200.0
2012-12-18 11:35:00,31.89,31.9,31.89,31.89,24600.0,26.5209,26.5292,26.5209,26.5209,24600.0
2012-12-18 11:40:00,31.89,31.89,31.86,31.88,71200.0,26.5209,26.5209,26.496,26.5126,71200.0
2012-12-18 11:45:00,31.88,31.93,31.88,31.92,13400.0,26.5126,26.5542,26.5126,26.5459,13400.0
2012-12-18 11:50:00,31.92,31.92,31.89,31.89,9600.0,26.5459,26.5459,26.5209,26.5209,9600.0
2012-12-18 11:55:00,31.9,31.9,31.87,31.87,15600.0,26.5292,26.5292,26.5043,26.5043,15600.0
2012-12-18 12:00:00,31.87,31.9,31.87,31.88,17200.0,26.5043,26.5292,26.5043,26.5126,17200.0
2012-12-18 12:05:00,31.88,31.89,31.88,31.89,6600.0,26.5126,26.5209,26.5126,26.5209,6600.0
2012-12-18 12:10:00,31.88,31.89,31.86,31.86,16200.0,26.5126,26.5209,26.496,26.496,16200.0
2012-12-18 12:15:00,31.86,31.88,31.86,31.86,16800.0,26.496,26.5126,26.496,26.496,16800.0
2012-12-18 12:20:00,31.87,31.89,31.87,31.89,27400.0,26.5043,26.5209,26.5043,26.5209,27400.0
2012-12-18 12:25:00,31.89,31.9,31.87,31.89,17000.0,26.5209,26.5292,26.5043,26.5209,17000.0
2012-12-18 12:30:00,31.89,31.89,31.88,31.89,5400.0,26.5209,26.5209,26.5126,26.5209,5400.0
2012-12-18 12:35:00,31.89,31.95,31.89,31.95,35400.0,26.5209,26.5708,26.5209,26.5708,35400.0
2012-12-18 12:40:00,31.94,32.0,31.94,31.99,81000.0,26.5625,26.6124,26.5625,26.6041,81000.0
2012-12-18 12:45:00,31.99,31.99,31.95,31.97,58200.0,26.6041,26.6041,26.5708,26.5874,58200.0
2012-12-18 12:50:00,31.98,31.98,31.96,31.97,34000.0,26.5958,26.5958,26.5791,26.5874,34000.0
2012-12-18 12:55:00,31.97,31.98,31.97,31.98,23000.0,26.5874,26.5958,26.5874,26.5958,23000.0
2012-12-18 13:00:00,31.98,31.98,31.96,31.98,51200.0,26.5958,26.5958,26.5791,26.5958,51200.0
2012-12-18 13:05:00,31.98,31.98,31.98,31.98,11600.0,26.5958,26.5958,26.5958,26.5958,11600.0
2012-12-18 13:10:00,31.98,32.0,31.96,31.96,43800.0,26.5958,26.6124,26.5791,26.5791,43800.0
2012-12-18 13:15:00,31.96,31.97,31.95,31.96,31200.0,26.5791,26.5874,26.5708,26.5791,31200.0
2012-12-18 13:20:00,31.96,31.96,31.94,31.94,17200.0,26.5791,26.5791,26.5625,26.5625,17200.0
2012-12-18 13:25:00,31.94,31.95,31.93,31.93,17200.0,26.5625,26.5708,26.5542,26.5542,17200.0
2012-12-18 13:30:00,31.93,31.95,31.92,31.95,27600.0,26.5542,26.5708,26.5459,26.5708,27600.0
2012-12-18 13:35:00,31.95,31.96,31.92,31.93,53200.0,26.5708,26.5791,26.5459,26.5542,53200.0
2012-12-18 13:40:00,31.93,31.96,31.92,31.94,42400.0,26.5542,26.5791,26.5459,26.5625,42400.0
2012-12-18 13:45:00,31.94,31.95,31.93,31.94,12200.0,26.5625,26.5708,26.5542,26.5625,12200.0
2012-12-18 13:50:00,31.93,31.93,31.91,31.91,35600.0,26.5542,26.5542,26.5376,26.5376,35600.0
2012-12-18 13:55:00,31.92,31.93,31.91,31.93,31000.0,26.5459,26.5542,26.5376,26.5542,31000.0
2012-12-18 14:00:00,31.93,31.93,31.91,31.92,48800.0,26.5542,26.5542,26.5376,26.5459,48800.0
2012-12-18 14:05:00,31.92,31.93,31.92,31.93,26600.0,26.5459,26.5542,26.5459,26.5542,26600.0
2012-12-18 14:10:00,31.93,31.95,31.92,31.94,29200.0,26.5542,26.5708,26.5459,26.5625,29200.0
2012-12-18 14:15:00,31.93,31.94,31.92,31.93,22600.0,26.5542,26.5625,26.5459,26.5542,22600.0
2012-12-18 14:20:00,31.93,31.94,31.91,31.91,44400.0,26.5542,26.5625,26.5376,26.5376,44400.0
2012-12-18 14:25:00,31.91,31.93,31.89,31.9,42400.0,26.5376,26.5542,26.5209,26.5292,42400.0
2012-12-18 14:30:00,31.9,31.91,31.88,31.88,44400.0,26.5292,26.5376,26.5126,26.5126,44400.0
2012-12-18 14:35:00,31.88,31.88,31.86,31.86,242400.0,26.5126,26.5126,26.496,26.496,242400.0
2012-12-18 14:40:00,31.86,31.86,31.84,31.85,143400.0,26.496,26.496,26.4793,26.4877,143400.0
2012-12-18 14:45:00,31.86,31.86,31.85,31.86,208400.0,26.496,26.496,26.4877,26.496,208400.0
2012-12-18 14:50:00,31.86,31.86,31.85,31.85,26600.0,26.496,26.496,26.4877,26.4877,26600.0
2012-12-18 14:55:00,31.86,31.86,31.85,31.86,39600.0,26.496,26.496,26.4877,26.496,39600.0
2012-12-18 15:00:00,31.86,31.87,31.85,31.87,30600.0,26.496,26.5043,26.4877,26.5043,30600.0
2012-12-18 15:05:00,31.87,31.88,31.86,31.87,133400.0,26.5043,26.5126,26.496,26.5043,133400.0
2012-12-18 15:10:00,31.87,31.88,31.86,31.86,28800.0,26.5043,26.5126,26.496,26.496,28800.0
2012-12-18 15:15:00,31.87,31.87,31.86,31.87,63400.0,26.5043,26.5043,26.496,26.5043,63400.0
2012-12-18 15:20:00,31.88,31.88,31.86,31.86,126400.0,26.5126,26.5126,26.496,26.496,126400.0
2012-12-18 15:25:00,31.86,31.87,31.85,31.85,64000.0,26.496,26.5043,26.4877,26.4877,64000.0
2012-12-18 15:30:00,31.85,31.87,31.85,31.87,67800.0,26.4877,26.5043,26.4877,26.5043,67800.0
2012-12-18 15:35:00,31.87,31.89,31.87,31.88,88200.0,26.5043,26.5209,26.5043,26.5126,88200.0
2012-12-18 15:40:00,31.88,31.89,31.85,31.85,86800.0,26.5126,26.5209,26.4877,26.4877,86800.0
2012-12-18 15:45:00,31.86,31.87,31.84,31.87,113400.0,26.496,26.5043,26.4793,26.5043,113400.0
2012-12-18 15:50:00,31.87,31.88,31.84,31.86,706200.0,26.5043,26.5126,26.4793,26.496,706200.0
2012-12-18 15:55:00,31.86,31.88,31.85,31.86,1143800.0,26.496,26.5126,26.4877,26.496,1143800.0
2012-12-19 09:30:00,31.82,31.93,31.82,31.9,30600.0,26.4627,26.5542,26.4627,26.5292,30600.0
2012-12-19 09:35:00,31.9,31.93,31.88,31.9,209400.0,26.5292,26.5542,26.5126,26.5292,209400.0
2012-12-19 09:40:00,31.9,31.9,31.84,31.84,212000.0,26.5292,26.5292,26.4793,26.4793,212000.0
2012-12-19 09:45:00,31.86,31.87,31.84,31.84,187200.0,26.496,26.5043,26.4793,26.4793,187200.0
2012-12-19 09:50:00,31.84,31.84,31.8,31.8,82200.0,26.4793,26.4793,26.4461,26.4461,82200.0
2012-12-19 09:55:00,31.8,31.83,31.79,31.81,89200.0,26.4461,26.471,26.4378,26.4544,89200.0
2012-12-19 10:00:00,31.81,31.83,31.8,31.8,76200.0,26.4544,26.471,26.4461,26.4461,76200.0
2012-12-19 10:05:00,31.81,31.82,31.78,31.8,160000.0,26.4544,26.4627,26.4294,26.4461,160000.0
2012-12-19 10:10:00,31.81,31.83,31.8,31.82,44800.0,26.4544,26.471,26.4461,26.4627,44800.0
2012-12-19 10:15:00,31.83,31.83,31.79,31.8,154800.0,26.471,26.471,26.4378,26.4461,154800.0
2012-12-19 10:20:00,31.8,31.85,31.8,31.83,449800.0,26.4461,26.4877,26.4461,26.471,449800.0
2012-12-19 10:25:00,31.85,31.89,31.84,31.89,36000.0,26.4877,26.5209,26.4793,26.5209,36000.0
2012-12-19 10:30:00,31.89,31.92,31.89,31.92,137400.0,26.5209,26.5459,26.5209,26.5459,137400.0
2012-12-19 10:35:00,31.92,31.99,31.92,31.99,44600.0,26.5459,26.6041,26.5459,26.6041,44600.0
2012-12-19 10:40:00,31.99,32.0,31.97,31.97,145600.0,26.6041,26.6124,26.5874,26.5874,145600.0
2012-12-19 10:45:00,31.98,32.03,31.98,32.03,54000.0,26.5958,26.6373,26.5958,26.6373,54000.0
2012-12-19 10:50:00,32.04,32.05,32.01,32.03,198800.0,26.6457,26.654,26.6207,26.6373,198800.0
2012-12-19 10:55:00,32.02,32.03,32.01,32.02,29600.0,26.629,26.6373,26.6207,26.629,29600.0
2012-12-19 11:00:00,32.01,32.03,32.01,32.03,28200.0,26.6207,26.6373,26.6207,26.6373,28200.0
2012-12-19 11:05:00,32.04,32.08,32.03,32.08,34600.0,26.6457,26.6789,26.6373,26.6789,34600.0
2012-12-19 11:10:00,32.08,32.09,32.07,32.07,69600.0,26.6789,26.6872,26.6706,26.6706,69600.0
2012-12-19 11:15:00,32.07,32.07,32.05,32.07,61800.0,26.6706,26.6706,26.654,26.6706,61800.0
2012-12-19 11:20:00,32.07,32.07,32.01,32.02,67600.0,26.6706,26.6706,26.6207,26.629,67600.0
2012-12-19 11:25:00,32.02,32.03,32.01,32.02,52200.0,26.629,26.6373,26.6207,26.629,52200.0
2012-12-19 11:30:00,32.02,32.08,32.02,32.07,73400.0,26.629,26.6789,26.629,26.6706,73400.0
2012-12-19 11:35:00,32.06,32.08,32.06,32.07,34400.0,26.6623,26.6789,26.6623,26.6706,34400.0
2012-12-19 11:40:00,32.07,32.07,32.03,32.03,42600.0,26.6706,26.6706,26.6373,26.6373,42600.0
2012-12-19 11:45:00,32.04,32.04,32.01,32.02,38800.0,26.6457,26.6457,26.6207,26.629,38800.0
2012-12-19 11:50:00,32.02,32.04,32.01,32.02,55000.0,26.629,26.6457,26.6207,26.629,55000.0
2012-12-19 11:55:00,32.03,32.03,32.01,32.02,28400.0,26.6373,26.6373,26.6207,26.629,28400.0
2012-12-19 12:00:00,32.02,32.04,32.01,32.01,43600.0,26.629,26.6457,26.6207,26.6207,43600.0
2012-12-19 12:05:00,32.01,32.01,31.97,31.97,63200.0,26.6207,26.6207,26.5874,26.5874,63200.0
2012-12-19 12:10:00,31.98,31.99,31.98,31.99,48400.0,26.5958,26.6041,26.5958,26.6041,48400.0
2012-12-19 12:15:00,31.99,31.99,31.98,31.98,18000.0,26.6041,26.6041,26.5958,26.5958,18000.0
2012-12-19 12:20:00,31.98,31.99,31.97,31.99,5600.0,26.5958,26.6041,26.5874,26.6041,5600.0
2012-12-19 12:25:00,31.98,32.02,31.98,32.02,10400.0,26.5958,26.629,26.5958,26.629,10400.0
2012-12-19 12:30:00,32.02,32.02,31.98,32.0,10800.0,26.629,26.629,26.5958,26.6124,10800.0
2012-12-19 12:35:00,32.0,32.0,31.99,32.0,3200.0,26.6124,26.6124,26.6041,26.6124,3200.0
2012-12-19 12:40:00,32.0,32.04,32.0,32.03,52200.0,26.6124,26.6457,26.6124,26.6373,52200.0
2012-12-19 12:45:00,32.04,32.04,32.02,32.03,51400.0,26.6457,26.6457,26.629,26.6373,51400.0
2012-12-19 12:50:00,32.03,32.03,32.01,32.02,15600.0,26.6373,26.6373,26.6207,26.629,15600.0
2012-12-19 12:55:00,32.02,32.05,32.02,32.02,41400.0,26.629,26.654,26.629,26.629,41400.0
2012-12-19 13:00:00,32.02,32.05,32.02,32.03,33200.0,26.629,26.654,26.629,26.6373,33200.0
2012-12-19 13:05:00,32.02,32.04,32.02,32.03,15400.0,26.629,26.6457,26.629,26.6373,15400.0
2012-12-19 13:10:00,32.02,32.03,32.02,32.02,8600.0,26.629,26.6373,26.629,26.629,8600.0
2012-12-19 13:15:00,32.02,32.03,31.98,32.0,19400.0,26.629,26.6373,26.5958,26.6124,19400.0
2012-12-19 13:20:00,32.0,32.01,32.0,32.0,13800.0,26.6124,26.6207,26.6124,26.6124,13800.0
2012-12-19 13:25:00,32.0,32.02,32.0,32.01,7400.0,26.6124,26.629,26.6124,26.6207,7400.0
2012-12-19 13:30:00,32.0,32.01,32.0,32.01,8800.0,26.6124,26.6207,26.6124,26.6207,8800.0
2012-12-19 13:35:00,32.01,32.01,31.97,31.98,11600.0,26.6207,26.6207,26.5874,26.5958,11600.0
2012-12-19 13:40:00,31.98,31.98,31.95,31.96,6800.0,26.5958,26.5958,26.5708,26.5791,6800.0
2012-12-19 13:45:00,31.93,31.95,31.91,31.95,40600.0,26.5542,26.5708,26.5376,26.5708,40600.0
2012-12-19 13:50:00,31.95,31.96,31.94,31.96,17600.0,26.5708,26.5791,26.5625,26.5791,17600.0
2012-12-19 13:55:00,31.96,31.99,31.96,31.97,22200.0,26.5791,26.6041,26.5791,26.5874,22200.0
2012-12-19 14:00:00,31.97,31.97,31.9,31.93,65600.0,26.5874,26.5874,26.5292,26.5542,65600.0
2012-12-19 14:05:00,31.93,31.96,31.93,31.93,37400.0,26.5542,26.5791,26.5542,26.5542,37400.0
2012-12-19 14:10:00,31.93,31.94,31.92,31.92,10400.0,26.5542,26.5625,26.5459,26.5459,10400.0
2012-12-19 14:15:00,31.93,31.93,31.87,31.9,126800.0,26.5542,26.5542,26.5043,26.5292,126800.0
2012-12-19 14:20:00,31.91,31.91,31.9,31.91,10000.0,26.5376,26.5376,26.5292,26.5376,10000.0
2012-12-19 14:25:00,31.91,31.91,31.89,31.9,60800.0,26.5376,26.5376,26.5209,26.5292,60800.0
2012-12-19 14:30:00,31.91,31.91,31.9,31.9,6600.0,26.5376,26.5376,26.5292,26.5292,6600.0
2012-12-19 14:35:00,31.91,31.91,31.9,31.9,15000.0,26.5376,26.5376,26.5292,26.5292,15000.0
2012-12-19 14:40:00,31.9,31.9,31.85,31.87,17200.0,26.5292,26.5292,26.4877,26.5043,17200.0
2012-12-19 14:45:00,31.86,31.86,31.84,31.84,30600.0,26.496,26.496,26.4793,26.4793,30600.0
2012-12-19 14:50:00,31.85,31.85,31.83,31.84,39600.0,26.4877,26.4877,26.471,26.4793,39600.0
2012-12-19 14:55:00,31.84,31.85,31.84,31.85,15200.0,26.4793,26.4877,26.4793,26.4877,15200.0
2012-12-19 15:00:00,31.86,31.86,31.85,31.85,14600.0,26.496,26.496,26.4877,26.4877,14600.0
2012-12-19 15:05:00,31.85,31.87,31.85,31.87,36800.0,26.4877,26.5043,26.4877,26.5043,36800.0
2012-12-19 15:10:00,31.87,31.87,31.83,31.86,38400.0,26.5043,26.5043,26.471,26.496,38400.0
2012-12-19 15:15:00,31.86,31.86,31.84,31.85,25400.0,26.496,26.496,26.4793,26.4877,25400.0
2012-12-19 15:20:00,31.85,31.89,31.85,31.88,33000.0,26.4877,26.5209,26.4877,26.5126,33000.0
2012-12-19 15:25:00,31.88,31.9,31.88,31.89,68600.0,26.5126,26.5292,26.5126,26.5209,68600.0
2012-12-19 15:30:00,31.89,31.89,31.88,31.88,59200.0,26.5209,26.5209,26.5126,26.5126,59200.0
2012-12-19 15:35:00,31.89,31.92,31.89,31.91,189600.0,26.5209,26.5459,26.5209,26.5376,189600.0
2012-12-19 15:40:00,31.91,31.91,31.89,31.89,139000.0,26.5376,26.5376,26.5209,26.5209,139000.0
2012-12-19 15:45:00,31.89,31.89,31.85,31.86,74200.0,26.5209,26.5209,26.4877,26.496,74200.0
2012-12-19 15:50:00,31.85,31.85,31.81,31.82,110200.0,26.4877,26.4877,26.4544,26.4627,110200.0
2012-12-19 15:55:00,31.82,31.83,31.79,31.8,190200.0,26.4627,26.471,26.4378,26.4461,190200.0
2012-12-20 09:30:00,31.77,31.84,31.73,31.74,126600.0,26.4211,26.4793,26.3879,26.3962,126600.0
2012-12-20 09:35:00,31.74,31.75,31.65,31.65,224400.0,26.3962,26.4045,26.3213,26.3213,224400.0
2012-12-20 09:40:00,31.65,31.68,31.63,31.64,497600.0,26.3213,26.3463,26.3047,26.313,497600.0
2012-12-20 09:45:00,31.64,31.67,31.62,31.67,251400.0,26.313,26.338,26.2964,26.338,251400.0
2012-12-20 09:50:00,31.67,31.68,31.6,31.6,127800.0,26.338,26.3463,26.2797,26.2797,127800.0
2012-12-20 09:55:00,31.6,31.62,31.6,31.61,83000.0,26.2797,26.2964,26.2797,26.2881,83000.0
2012-12-20 10:00:00,31.61,31.68,31.61,31.65,145000.0,26.2881,26.3463,26.2881,26.3213,145000.0
2012-12-20 10:05:00,31.65,31.71,31.65,31.7,125400.0,26.3213,26.3712,26.3213,26.3629,125400.0
2012-12-20 10:10:00,31.69,31.71,31.65,31.68,62200.0,26.3546,26.3712,26.3213,26.3463,62200.0
2012-12-20 10:15:00,31.68,31.68,31.67,31.68,24000.0,26.3463,26.3463,26.338,26.3463,24000.0
2012-12-20 10:20:00,31.68,31.68,31.59,31.59,171400.0,26.3463,26.3463,26.2714,26.2714,171400.0
2012-12-20 10:25:00,31.59,31.61,31.58,31.58,80400.0,26.2714,26.2881,26.2631,26.2631,80400.0
2012-12-20 10:30:00,31.58,31.6,31.58,31.58,64000.0,26.2631,26.2797,26.2631,26.2631,64000.0
2012-12-20 10:35:00,31.58,31.68,31.58,31.64,140600.0,26.2631,26.3463,26.2631,26.313,140600.0
2012-12-20 10:40:00,31.64,31.66,31.63,31.63,98400.0,26.313,26.3296,26.3047,26.3047,98400.0
2012-12-20 10:45:00,31.62,31.64,31.6,31.64,41800.0,26.2964,26.313,26.2797,26.313,41800.0
2012-12-20 10:50:00,31.64,31.64,31.57,31.61,264600.0,26.313,26.313,26.2548,26.2881,264600.0
2012-12-20 10:55:00,31.61,31.61,31.6,31.61,48200.0,26.2881,26.2881,26.2797,26.2881,48200.0
2012-12-20 11:00:00,31.61,31.65,31.6,31.65,77000.0,26.2881,26.3213,26.2797,26.3213,77000.0
2012-12-20 11:05:00,31.64,31.67,31.61,31.64,121200.0,26.313,26.338,26.2881,26.313,121200.0
2012-12-20 11:10:00,31.64,31.66,31.59,31.59,244200.0,26.313,26.3296,26.2714,26.2714,244200.0
2012-12-20 11:15:00,31.59,31.6,31.58,31.6,230600.0,26.2714,26.2797,26.2631,26.2797,230600.0
2012-12-20 11:20:00,31.61,31.64,31.6,31.6,48000.0,26.2881,26.313,26.2797,26.2797,48000.0
2012-12-20 11:25:00,31.61,31.61,31.58,31.59,106400.0,26.2881,26.2881,26.2631,26.2714,106400.0
2012-12-20 11:30:00,31.59,31.63,31.59,31.62,16800.0,26.2714,26.3047,26.2714,26.2964,16800.0
2012-12-20 11:35:00,31.63,31.67,31.63,31.65,106000.0,26.3047,26.338,26.3047,26.3213,106000.0
2012-12-20 11:40:00,31.64,31.65,31.62,31.64,150400.0,26.313,26.3213,26.2964,26.313,150400.0
2012-12-20 11:45:00,31.64,31.66,31.64,31.66,18200.0,26.313,26.3296,26.313,26.3296,18200.0
2012-12-20 11:50:00,31.66,31.66,31.62,31.65,54800.0,26.3296,26.3296,26.2964,26.3213,54800.0
2012-12-20 11:55:00,31.64,31.66,31.64,31.66,12600.0,26.313,26.3296,26.313,26.3296,12600.0
2012-12-20 12:00:00,31.66,31.67,31.65,31.67,15600.0,26.3296,26.338,26.3213,26.338,15600.0
2012-12-20 12:05:00,31.68,31.69,31.67,31.68,68600.0,26.3463,26.3546,26.338,26.3463,68600.0
2012-12-20 12:10:00,31.69,31.7,31.68,31.68,38400.0,26.3546,26.3629,26.3463,26.3463,38400.0
2012-12-20 12:15:00,31.68,31.68,31.67,31.68,19600.0,26.3463,26.3463,26.338,26.3463,19600.0
2012-12-20 12:20:00,31.68,31.68,31.65,31.66,21000.0,26.3463,26.3463,26.3213,26.3296,21000.0
2012-12-20 12:25:00,31.66,31.68,31.64,31.65,33400.0,26.3296,26.3463,26.313,26.3213,33400.0
2012-12-20 12:30:00,31.65,31.66,31.64,31.65,5400.0,26.3213,26.3296,26.313,26.3213,5400.0
2012-12-20 12:35:00,31.65,31.66,31.65,31.65,12200.0,26.3213,26.3296,26.3213,26.3213,12200.0
2012-12-20 12:40:00,31.66,31.67,31.66,31.67,7000.0,26.3296,26.338,26.3296,26.338,7000.0
2012-12-20 12:45:00,31.67,31.67,31.65,31.66,63800.0,26.338,26.338,26.3213,26.3296,63800.0
2012-12-20 12:50:00,31.66,31.68,31.66,31.67,23000.0,26.3296,26.3463,26.3296,26.338,23000.0
2012-12-20 12:55:00,31.67,31.68,31.66,31.68,15400.0,26.338,26.3463,26.3296,26.3463,15400.0
2012-12-20 13:00:00,31.68,31.68,31.66,31.68,16600.0,26.3463,26.3463,26.3296,26.3463,16600.0
2012-12-20 13:05:00,31.68,31.69,31.68,31.68,25800.0,26.3463,26.3546,26.3463,26.3463,25800.0
2012-12-20 13:10:00,31.69,31.7,31.68,31.68,24400.0,26.3546,26.3629,26.3463,26.3463,24400.0
2012-12-20 13:15:00,31.68,31.7,31.66,31.68,40000.0,26.3463,26.3629,26.3296,26.3463,40000.0
2012-12-20 13:20:00,31.68,31.68,31.65,31.67,46000.0,26.3463,26.3463,26.3213,26.338,46000.0
2012-12-20 13:25:00,31.67,31.73,31.67,31.73,64000.0,26.338,26.3879,26.338,26.3879,64000.0
2012-12-20 13:30:00,31.71,31.72,31.71,31.71,49800.0,26.3712,26.3795,26.3712,26.3712,49800.0
2012-12-20 13:35:00,31.71,31.75,31.71,31.75,51400.0,26.3712,26.4045,26.3712,26.4045,51400.0
2012-12-20 13:40:00,31.74,31.75,31.73,31.75,81000.0,26.3962,26.4045,26.3879,26.4045,81000.0
2012-12-20 13:45:00,31.75,31.79,31.75,31.75,61400.0,26.4045,26.4378,26.4045,26.4045,61400.0
2012-12-20 13:50:00,31.75,31.76,31.75,31.76,14800.0,26.4045,26.4128,26.4045,26.4128,14800.0
2012-12-20 13:55:00,31.75,31.76,31.74,31.75,6600.0,26.4045,26.4128,26.3962,26.4045,6600.0
2012-12-20 14:00:00,31.75,31.76,31.73,31.74,21200.0,26.4045,26.4128,26.3879,26.3962,21200.0
2012-12-20 14:05:00,31.73,31.75,31.73,31.74,62600.0,26.3879,26.4045,26.3879,26.3962,62600.0
2012-12-20 14:10:00,31.74,31.75,31.74,31.75,24200.0,26.3962,26.4045,26.3962,26.4045,24200.0
2012-12-20 14:15:00,31.75,31.79,31.75,31.78,13200.0,26.4045,26.4378,26.4045,26.4294,13200.0
2012-12-20 14:20:00,31.77,31.77,31.75,31.75,29800.0,26.4211,26.4211,26.4045,26.4045,29800.0
2012-12-20 14:25:00,31.75,31.76,31.74,31.76,19000.0,26.4045,26.4128,26.3962,26.4128,19000.0
2012-12-20 14:30:00,31.77,31.78,31.77,31.78,40800.0,26.4211,26.4294,26.4211,26.4294,40800.0
2012-12-20 14:35:00,31.78,31.78,31.76,31.78,55800.0,26.4294,26.4294,26.4128,26.4294,55800.0
2012-12-20 14:40:00,31.78,31.78,31.77,31.78,18000.0,26.4294,26.4294,26.4211,26.4294,18000.0
2012-12-20 14:45:00,31.77,31.78,31.77,31.77,49200.0,26.4211,26.4294,26.4211,26.4211,49200.0
2012-12-20 14:50:00,31.78,31.78,31.77,31.77,55200.0,26.4294,26.4294,26.4211,26.4211,55200.0
2012-12-20 14:55:00,31.77,31.78,31.77,31.77,61800.0,26.4211,26.4294,26.4211,26.4211,61800.0
2012-12-20 15:00:00,31.77,31.77,31.74,31.74,29800.0,26.4211,26.4211,26.3962,26.3962,29800.0
2012-12-20 15:05:00,31.75,31.75,31.73,31.74,29800.0,26.4045,26.4045,26.3879,26.3962,29800.0
2012-12-20 15:10:00,31.74,31.75,31.73,31.75,36600.0,26.3962,26.4045,26.3879,26.4045,36600.0
2012-12-20 15:15:00,31.75,31.75,31.69,31.69,195600.0,26.4045,26.4045,26.3546,26.3546,195600.0
2012-12-20 15:20:00,31.69,31.71,31.69,31.7,69600.0,26.3546,26.3712,26.3546,26.3629,69600.0
2012-12-20 15:25:00,31.69,31.71,31.68,31.71,36600.0,26.3546,26.3712,26.3463,26.3712,36600.0
2012-12-20 15:30:00,31.71,31.72,31.68,31.68,177200.0,26.3712,26.3795,26.3463,26.3463,177200.0
2012-12-20 15:35:00,31.68,31.69,31.66,31.69,336000.0,26.3463,26.3546,26.3296,26.3546,336000.0
2012-12-20 15:40:00,31.68,31.72,31.68,31.68,82000.0,26.3463,26.3795,26.3463,26.3463,82000.0
2012-12-20 15:45:00,31.68,31.7,31.68,31.68,102600.0,26.3463,26.3629,26.3463,26.3463,102600.0
2012-12-20 15:50:00,31.69,31.7,31.66,31.66,301400.0,26.3546,26.3629,26.3296,26.3296,301400.0
2012-12-20 15:55:00,31.66,31.73,31.66,31.73,304000.0,26.3296,26.3879,26.3296,26.3879,304000.0
2012-12-21 09:30:00,30.91,31.11,30.64,31.05,381000.0,25.9446,26.1125,25.718,26.0621,381000.0
2012-12-21 09:35:00,31.04,31.18,30.8,31.1,780400.0,26.0537,26.1712,25.8523,26.1041,780400.0
2012-12-21 09:40:00,31.11,31.21,31.11,31.13,260800.0,26.1125,26.1964,26.1125,26.1292,260800.0
2012-12-21 09:45:00,31.13,31.17,31.07,31.07,267800.0,26.1292,26.1628,26.0789,26.0789,267800.0
2012-12-21 09:50:00,31.07,31.11,31.03,31.11,165400.0,26.0789,26.1125,26.0453,26.1125,165400.0
2012-12-21 09:55:00,31.1,31.11,31.06,31.08,166600.0,26.1041,26.1125,26.0705,26.0873,166600.0
2012-12-21 10:00:00,31.08,31.08,31.0,31.01,148000.0,26.0873,26.0873,26.0201,26.0285,148000.0
2012-12-21 10:05:00,31.01,31.05,31.0,31.0,151000.0,26.0285,26.0621,26.0201,26.0201,151000.0
2012-12-21 10:10:00,31.01,31.08,30.98,31.07,114800.0,26.0285,26.0873,26.0033,26.0789,114800.0
2012-12-21 10:15:00,31.08,31.18,31.05,31.17,222800.0,26.0873,26.1712,26.0621,26.1628,222800.0
2012-12-21 10:20:00,31.17,31.2,31.16,31.17,272600.0,26.1628,26.188,26.1544,26.1628,272600.0
2012-12-21 10:25:00,31.17,31.17,31.16,31.17,47400.0,26.1628,26.1628,26.1544,26.1628,47400.0
2012-12-21 10:30:00,31.18,31.2,31.14,31.14,198800.0,26.1712,26.188,26.1376,26.1376,198800.0
2012-12-21 10:35:00,31.16,31.2,31.14,31.14,86400.0,26.1544,26.188,26.1376,26.1376,86400.0
2012-12-21 10:40:00,31.14,31.15,31.11,31.11,64800.0,26.1376,26.146,26.1125,26.1125,64800.0
2012-12-21 10:45:00,31.11,31.16,31.11,31.12,112200.0,26.1125,26.1544,26.1125,26.1208,112200.0
2012-12-21 10:50:00,31.11,31.13,31.11,31.12,44200.0,26.1125,26.1292,26.1125,26.1208,44200.0
2012-12-21 10:55:00,31.13,31.15,31.12,31.13,47200.0,26.1292,26.146,26.1208,26.1292,47200.0
2012-12-21 11:00:00,31.13,31.15,31.11,31.11,62400.0,26.1292,26.146,26.1125,26.1125,62400.0
2012-12-21 11:05:00,31.11,31.11,31.06,31.07,118800.0,26.1125,26.1125,26.0705,26.0789,118800.0
2012-12-21 11:10:00,31.07,31.08,31.07,31.08,42000.0,26.0789,26.0873,26.0789,26.0873,42000.0
2012-12-21 11:15:00,31.08,31.09,31.02,31.02,139600.0,26.0873,26.0957,26.0369,26.0369,139600.0
2012-12-21 11:20:00,31.02,31.04,31.0,31.01,99400.0,26.0369,26.0537,26.0201,26.0285,99400.0
2012-12-21 11:25:00,31.0,31.02,31.0,31.0,101800.0,26.0201,26.0369,26.0201,26.0201,101800.0
2012-12-21 11:30:00,31.0,31.0,30.94,30.94,200000.0,26.0201,26.0201,25.9698,25.9698,200000.0
2012-12-21 11:35:00,30.95,30.95,30.89,30.93,165400.0,25.9782,25.9782,25.9278,25.9614,165400.0
2012-12-21 11:40:00,30.93,30.93,30.9,30.91,104800.0,25.9614,25.9614,25.9362,25.9446,104800.0
2012-12-21 11:45:00,30.91,30.92,30.9,30.91,51200.0,25.9446,25.953,25.9362,25.9446,51200.0
2012-12-21 11:50:00,30.91,30.93,30.91,30.92,94000.0,25.9446,25.9614,25.9446,25.953,94000.0
2012-12-21 11:55:00,30.92,30.97,30.92,30.97,50000.0,25.953,25.9949,25.953,25.9949,50000.0
2012-12-21 12:00:00,30.96,30.98,30.92,30.93,53600.0,25.9865,26.0033,25.953,25.9614,53600.0
2012-12-21 12:05:00,30.92,30.93,30.91,30.93,85400.0,25.953,25.9614,25.9446,25.9614,85400.0
2012-12-21 12:10:00,30.93,30.93,30.9,30.91,98000.0,25.9614,25.9614,25.9362,25.9446,98000.0
2012-12-21 12:15:00,30.91,30.94,30.9,30.94,68800.0,25.9446,25.9698,25.9362,25.9698,68800.0
2012-12-21 12:20:00,30.94,30.95,30.91,30.93,36800.0,25.9698,25.9782,25.9446,25.9614,36800.0
2012-12-21 12:25:00,30.92,30.93,30.92,30.92,61200.0,25.953,25.9614,25.953,25.953,61200.0
2012-12-21 12:30:00,30.93,30.95,30.92,30.94,46600.0,25.9614,25.9782,25.953,25.9698,46600.0
2012-12-21 12:35:00,30.94,30.96,30.93,30.93,214400.0,25.9698,25.9865,25.9614,25.9614,214400.0
2012-12-21 12:40:00,30.94,30.95,30.91,30.91,52600.0,25.9698,25.9782,25.9446,25.9446,52600.0
2012-12-21 12:45:00,30.92,30.96,30.91,30.93,99600.0,25.953,25.9865,25.9446,25.9614,99600.0
2012-12-21 12:50:00,30.93,30.96,30.93,30.93,54200.0,25.9614,25.9865,25.9614,25.9614,54200.0
2012-12-21 12:55:00,30.93,31.0,30.93,30.99,76000.0,25.9614,26.0201,25.9614,26.0117,76000.0
2012-12-21 13:00:00,30.99,31.0,30.98,30.98,28800.0,26.0117,26.0201,26.0033,26.0033,28800.0
2012-12-21 13:05:00,30.99,30.99,30.96,30.96,22600.0,26.0117,26.0117,25.9865,25.9865,22600.0
2012-12-21 13:10:00,30.96,30.98,30.93,30.93,99000.0,25.9865,26.0033,25.9614,25.9614,99000.0
2012-12-21 13:15:00,30.93,30.93,30.93,30.93,46400.0,25.9614,25.9614,25.9614,25.9614,46400.0
2012-12-21 13:20:00,30.94,30.95,30.93,30.93,55400.0,25.9698,25.9782,25.9614,25.9614,55400.0
2012-12-21 13:25:00,30.93,30.95,30.92,30.95,40200.0,25.9614,25.9782,25.953,25.9782,40200.0
2012-12-21 13:30:00,30.95,30.95,30.93,30.93,73600.0,25.9782,25.9782,25.9614,25.9614,73600.0
2012-12-21 13:35:00,30.93,30.96,30.93,30.96,48400.0,25.9614,25.9865,25.9614,25.9865,48400.0
2012-12-21 13:40:00,30.96,31.03,30.96,31.0,90200.0,25.9865,26.0453,25.9865,26.0201,90200.0
2012-12-21 13:45:00,31.0,31.0,30.97,30.98,75000.0,26.0201,26.0201,25.9949,26.0033,75000.0
2012-12-21 13:50:00,30.98,30.99,30.97,30.99,71600.0,26.0033,26.0117,25.9949,26.0117,71600.0
2012-12-21 13:55:00,30.99,31.0,30.98,30.99,45400.0,26.0117,26.0201,26.0033,26.0117,45400.0
2012-12-21 14:00:00,30.99,31.0,30.99,31.0,93600.0,26.0117,26.0201,26.0117,26.0201,93600.0
2012-12-21 14:05:00,31.01,31.03,30.98,30.98,92400.0,26.0285,26.0453,26.0033,26.0033,92400.0
2012-12-21 14:10:00,30.99,30.99,30.98,30.99,146000.0,26.0117,26.0117,26.0033,26.0117,146000.0
2012-12-21 14:15:00,30.98,30.99,30.97,30.97,80000.0,26.0033,26.0117,25.9949,25.9949,80000.0
2012-12-21 14:20:00,30.97,30.97,30.96,30.97,99800.0,25.9949,25.9949,25.9865,25.9949,99800.0
2012-12-21 14:25:00,30.97,31.0,30.97,30.99,130000.0,25.9949,26.0201,25.9949,26.0117,130000.0
2012-12-21 14:30:00,30.99,31.0,30.98,31.0,53000.0,26.0117,26.0201,26.0033,26.0201,53000.0
2012-12-21 14:35:00,31.0,31.0,30.99,31.0,65800.0,26.0201,26.0201,26.0117,26.0201,65800.0
2012-12-21 14:40:00,31.0,31.0,30.97,31.0,95600.0,26.0201,26.0201,25.9949,26.0201,95600.0
2012-12-21 14:45:00,31.0,31.02,30.99,31.02,56400.0,26.0201,26.0369,26.0117,26.0369,56400.0
2012-12-21 14:50:00,31.01,31.06,31.01,31.05,198200.0,26.0285,26.0705,26.0285,26.0621,198200.0
2012-12-21 14:55:00,31.05,31.06,31.05,31.05,81000.0,26.0621,26.0705,26.0621,26.0621,81000.0
2012-12-21 15:00:00,31.05,31.06,31.04,31.05,81000.0,26.0621,26.0705,26.0537,26.0621,81000.0
2012-12-21 15:05:00,31.06,31.06,31.03,31.04,98000.0,26.0705,26.0705,26.0453,26.0537,98000.0
2012-12-21 15:10:00,31.04,31.05,31.04,31.05,55800.0,26.0537,26.0621,26.0537,26.0621,55800.0
2012-12-21 15:15:00,31.05,31.07,31.04,31.07,40600.0,26.0621,26.0789,26.0537,26.0789,40600.0
2012-12-21 15:20:00,31.07,31.08,31.06,31.07,44000.0,26.0789,26.0873,26.0705,26.0789,44000.0
2012-12-21 15:25:00,31.07,31.09,31.07,31.08,44200.0,26.0789,26.0957,26.0789,26.0873,44200.0
2012-12-21 15:30:00,31.08,31.13,31.07,31.11,125600.0,26.0873,26.1292,26.0789,26.1125,125600.0
2012-12-21 15:35:00,31.12,31.14,31.11,31.12,104600.0,26.1208,26.1376,26.1125,26.1208,104600.0
2012-12-21 15:40:00,31.13,31.14,31.12,31.14,532800.0,26.1292,26.1376,26.1208,26.1376,532800.0
2012-12-21 15:45:00,31.14,31.14,31.09,31.13,265000.0,26.1376,26.1376,26.0957,26.1292,265000.0
2012-12-21 15:50:00,31.13,31.15,31.12,31.14,323400.0,26.1292,26.146,26.1208,26.1376,323400.0
2012-12-21 15:55:00,31.13,31.16,31.13,31.13,399000.0,26.1292,26.1544,26.1292,26.1292,399000.0
2012-12-24 09:30:00,31.22,31.33,31.12,31.13,30800.0,26.2048,26.2971,26.1208,26.1292,30800.0
2012-12-24 09:35:00,31.11,31.17,31.1,31.12,27800.0,26.1125,26.1628,26.1041,26.1208,27800.0
2012-12-24 09:40:00,31.15,31.22,31.14,31.2,31600.0,26.146,26.2048,26.1376,26.188,31600.0
2012-12-24 09:45:00,31.19,31.2,31.13,31.17,21800.0,26.1796,26.188,26.1292,26.1628,21800.0
2012-12-24 09:50:00,31.17,31.17,31.11,31.14,66800.0,26.1628,26.1628,26.1125,26.1376,66800.0
2012-12-24 09:55:00,31.13,31.16,31.11,31.15,15200.0,26.1292,26.1544,26.1125,26.146,15200.0
2012-12-24 10:00:00,31.15,31.17,31.15,31.17,20400.0,26.146,26.1628,26.146,26.1628,20400.0
2012-12-24 10:05:00,31.17,31.18,31.16,31.16,16200.0,26.1628,26.1712,26.1544,26.1544,16200.0
2012-12-24 10:10:00,31.16,31.18,31.14,31.16,11200.0,26.1544,26.1712,26.1376,26.1544,11200.0
2012-12-24 10:15:00,31.16,31.17,31.14,31.16,10000.0,26.1544,26.1628,26.1376,26.1544,10000.0
2012-12-24 10:20:00,31.16,31.16,31.15,31.15,8800.0,26.1544,26.1544,26.146,26.146,8800.0
2012-12-24 10:25:00,31.16,31.16,31.15,31.15,9200.0,26.1544,26.1544,26.146,26.146,9200.0
2012-12-24 10:30:00,31.15,31.21,31.15,31.21,12000.0,26.146,26.1964,26.146,26.1964,12000.0
2012-12-24 10:35:00,31.21,31.22,31.17,31.2,10600.0,26.1964,26.2048,26.1628,26.188,10600.0
2012-12-24 10:40:00,31.18,31.19,31.17,31.17,27400.0,26.1712,26.1796,26.1628,26.1628,27400.0
2012-12-24 10:45:00,31.16,31.18,31.15,31.15,38400.0,26.1544,26.1712,26.146,26.146,38400.0
2012-12-24 10:50:00,31.15,31.16,31.13,31.16,9800.0,26.146,26.1544,26.1292,26.1544,9800.0
2012-12-24 10:55:00,31.16,31.16,31.15,31.15,5200.0,26.1544,26.1544,26.146,26.146,5200.0
2012-12-24 11:00:00,31.15,31.18,31.15,31.17,9200.0,26.146,26.1712,26.146,26.1628,9200.0
2012-12-24 11:05:00,31.16,31.16,31.15,31.16,13600.0,26.1544,26.1544,26.146,26.1544,13600.0
2012-12-24 11:10:00,31.15,31.17,31.14,31.14,9600.0,26.146,26.1628,26.1376,26.1376,9600.0
2012-12-24 11:15:00,31.14,31.14,31.12,31.12,10600.0,26.1376,26.1376,26.1208,26.1208,10600.0
2012-12-24 11:20:00,31.12,31.12,31.11,31.11,5200.0,26.1208,26.1208,26.1125,26.1125,5200.0
2012-12-24 11:25:00,31.11,31.11,31.11,31.11,9000.0,26.1125,26.1125,26.1125,26.1125,9000.0
2012-12-24 11:30:00,31.12,31.14,31.11,31.14,9200.0,26.1208,26.1376,26.1125,26.1376,9200.0
2012-12-24 11:35:00,31.14,31.14,31.11,31.11,9800.0,26.1376,26.1376,26.1125,26.1125,9800.0
2012-12-24 11:40:00,31.12,31.13,31.11,31.11,4200.0,26.1208,26.1292,26.1125,26.1125,4200.0
2012-12-24 11:45:00,31.11,31.13,31.1,31.11,9800.0,26.1125,26.1292,26.1041,26.1125,9800.0
2012-12-24 11:50:00,31.11,31.11,31.1,31.11,5800.0,26.1125,26.1125,26.1041,26.1125,5800.0
2012-12-24 11:55:00,31.11,31.11,31.09,31.11,5400.0,26.1125,26.1125,26.0957,26.1125,5400.0
2012-12-24 12:00:00,31.11,31.11,31.11,31.11,3200.0,26.1125,26.1125,26.1125,26.1125,3200.0
2012-12-24 12:05:00,31.11,31.11,31.11,31.11,7600.0,26.1125,26.1125,26.1125,26.1125,7600.0
2012-12-24 12:10:00,31.1,31.1,31.09,31.09,11800.0,26.1041,26.1041,26.0957,26.0957,11800.0
2012-12-24 12:15:00,31.09,31.09,31.07,31.08,36800.0,26.0957,26.0957,26.0789,26.0873,36800.0
2012-12-24 12:20:00,31.08,31.08,31.07,31.07,23200.0,26.0873,26.0873,26.0789,26.0789,23200.0
2012-12-24 12:25:00,31.07,31.09,31.07,31.08,9600.0,26.0789,26.0957,26.0789,26.0873,9600.0
2012-12-24 12:30:00,31.08,31.11,31.08,31.11,19600.0,26.0873,26.1125,26.0873,26.1125,19600.0
2012-12-24 12:35:00,31.11,31.11,31.1,31.1,11400.0,26.1125,26.1125,26.1041,26.1041,11400.0
2012-12-24 12:40:00,31.1,31.1,31.09,31.09,26000.0,26.1041,26.1041,26.0957,26.0957,26000.0
2012-12-24 12:45:00,31.09,31.09,31.08,31.08,20000.0,26.0957,26.0957,26.0873,26.0873,20000.0
2012-12-24 12:50:00,31.09,31.09,31.07,31.07,56600.0,26.0957,26.0957,26.0789,26.0789,56600.0
2012-12-24 12:55:00,31.07,31.09,31.07,31.08,68000.0,26.0789,26.0957,26.0789,26.0873,68000.0
2012-12-26 09:30:00,31.1,31.14,31.04,31.04,89000.0,26.1041,26.1376,26.0537,26.0537,89000.0
2012-12-26 09:35:00,31.04,31.05,30.99,31.0,242200.0,26.0537,26.0621,26.0117,26.0201,242200.0
2012-12-26 09:40:00,31.0,31.05,30.99,31.02,110400.0,26.0201,26.0621,26.0117,26.0369,110400.0
2012-12-26 09:45:00,31.02,31.02,30.98,31.0,86000.0,26.0369,26.0369,26.0033,26.0201,86000.0
2012-12-26 09:50:00,31.0,31.0,30.97,30.99,45800.0,26.0201,26.0201,25.9949,26.0117,45800.0
2012-12-26 09:55:00,30.99,31.0,30.96,30.97,31600.0,26.0117,26.0201,25.9865,25.9949,31600.0
2012-12-26 10:00:00,30.99,31.0,30.95,30.95,35200.0,26.0117,26.0201,25.9782,25.9782,35200.0
2012-12-26 10:05:00,30.95,30.97,30.92,30.92,56800.0,25.9782,25.9949,25.953,25.953,56800.0
2012-12-26 10:10:00,30.92,30.92,30.89,30.89,103800.0,25.953,25.953,25.9278,25.9278,103800.0
2012-12-26 10:15:00,30.89,30.91,30.85,30.85,155200.0,25.9278,25.9446,25.8942,25.8942,155200.0
2012-12-26 10:20:00,30.84,30.98,30.83,30.86,490000.0,25.8858,26.0033,25.8774,25.9026,490000.0
2012-12-26 10:25:00,30.86,30.89,30.85,30.87,101000.0,25.9026,25.9278,25.8942,25.911,101000.0
2012-12-26 10:30:00,30.88,30.88,30.86,30.86,85200.0,25.9194,25.9194,25.9026,25.9026,85200.0
2012-12-26 10:35:00,30.87,30.88,30.82,30.84,336800.0,25.911,25.9194,25.869,25.8858,336800.0
2012-12-26 10:40:00,30.83,30.84,30.81,30.81,154000.0,25.8774,25.8858,25.8606,25.8606,154000.0
2012-12-26 10:45:00,30.81,30.81,30.75,30.76,245400.0,25.8606,25.8606,25.8103,25.8187,245400.0
2012-12-26 10:50:00,30.76,30.76,30.75,30.75,136800.0,25.8187,25.8187,25.8103,25.8103,136800.0
2012-12-26 10:55:00,30.74,30.75,30.68,30.68,305000.0,25.8019,25.8103,25.7515,25.7515,305000.0
2012-12-26 11:00:00,30.68,30.68,30.64,30.65,151000.0,25.7515,25.7515,25.718,25.7263,151000.0
2012-12-26 11:05:00,30.64,30.75,30.52,30.54,1093200.0,25.718,25.8103,25.6172,25.634,1093200.0
2012-12-26 11:10:00,30.55,30.63,30.52,30.61,207600.0,25.6424,25.7096,25.6172,25.6928,207600.0
2012-12-26 11:15:00,30.61,30.63,30.59,30.6,52200.0,25.6928,25.7096,25.676,25.6844,52200.0
2012-12-26 11:20:00,30.59,30.59,30.57,30.58,78600.0,25.676,25.676,25.6592,25.6676,78600.0
2012-12-26 11:25:00,30.58,30.58,30.54,30.54,264600.0,25.6676,25.6676,25.634,25.634,264600.0
2012-12-26 11:30:00,30.53,30.59,30.51,30.56,317000.0,25.6256,25.676,25.6088,25.6508,317000.0
2012-12-26 11:35:00,30.57,30.58,30.55,30.55,34600.0,25.6592,25.6676,25.6424,25.6424,34600.0
2012-12-26 11:40:00,30.55,30.58,30.54,30.56,182400.0,25.6424,25.6676,25.634,25.6508,182400.0
2012-12-26 11:45:00,30.56,30.57,30.55,30.56,20600.0,25.6508,25.6592,25.6424,25.6508,20600.0
2012-12-26 11:50:00,30.56,30.59,30.56,30.59,93200.0,25.6508,25.676,25.6508,25.676,93200.0
2012-12-26 11:55:00,30.6,30.61,30.56,30.6,156400.0,25.6844,25.6928,25.6508,25.6844,156400.0
2012-12-26 12:00:00,30.6,30.62,30.59,30.6,52800.0,25.6844,25.7012,25.676,25.6844,52800.0
2012-12-26 12:05:00,30.6,30.6,30.53,30.53,194800.0,25.6844,25.6844,25.6256,25.6256,194800.0
2012-12-26 12:10:00,30.54,30.54,30.53,30.53,131200.0,25.634,25.634,25.6256,25.6256,131200.0
2012-12-26 12:15:00,30.53,30.57,30.52,30.56,139000.0,25.6256,25.6592,25.6172,25.6508,139000.0
2012-12-26 12:20:00,30.55,30.56,30.53,30.56,69400.0,25.6424,25.6508,25.6256,25.6508,69400.0
2012-12-26 12:25:00,30.56,30.57,30.56,30.56,150800.0,25.6508,25.6592,25.6508,25.6508,150800.0
2012-12-26 12:30:00,30.56,30.56,30.5,30.5,506800.0,25.6508,25.6508,25.6004,25.6004,506800.0
2012-12-26 12:35:00,30.5,30.5,30.49,30.5,114200.0,25.6004,25.6004,25.592,25.6004,114200.0
2012-12-26 12:40:00,30.5,30.52,30.5,30.52,79200.0,25.6004,25.6172,25.6004,25.6172,79200.0
2012-12-26 12:45:00,30.51,30.52,30.49,30.5,145400.0,25.6088,25.6172,25.592,25.6004,145400.0
2012-12-26 12:50:00,30.5,30.5,30.48,30.49,146400.0,25.6004,25.6004,25.5837,25.592,146400.0
2012-12-26 12:55:00,30.49,30.53,30.49,30.51,63800.0,25.592,25.6256,25.592,25.6088,63800.0
2012-12-26 13:00:00,30.51,30.54,30.49,30.52,781200.0,25.6088,25.634,25.592,25.6172,781200.0
2012-12-26 13:05:00,30.52,30.52,30.48,30.49,41600.0,25.6172,25.6172,25.5837,25.592,41600.0
2012-12-26 13:10:00,30.49,30.5,30.48,30.49,13200.0,25.592,25.6004,25.5837,25.592,13200.0
2012-12-26 13:15:00,30.5,30.53,30.49,30.51,225800.0,25.6004,25.6256,25.592,25.6088,225800.0
2012-12-26 13:20:00,30.52,30.52,30.5,30.51,66600.0,25.6172,25.6172,25.6004,25.6088,66600.0
2012-12-26 13:25:00,30.51,30.53,30.5,30.51,51400.0,25.6088,25.6256,25.6004,25.6088,51400.0
2012-12-26 13:30:00,30.5,30.54,30.5,30.53,109400.0,25.6004,25.634,25.6004,25.6256,109400.0
2012-12-26 13:35:00,30.53,30.55,30.53,30.55,19000.0,25.6256,25.6424,25.6256,25.6424,19000.0
2012-12-26 13:40:00,30.55,30.56,30.54,30.55,115000.0,25.6424,25.6508,25.634,25.6424,115000.0
2012-12-26 13:45:00,30.55,30.55,30.5,30.5,208600.0,25.6424,25.6424,25.6004,25.6004,208600.0
2012-12-26 13:50:00,30.5,30.52,30.49,30.5,131200.0,25.6004,25.6172,25.592,25.6004,131200.0
2012-12-26 13:55:00,30.5,30.5,30.49,30.49,71000.0,25.6004,25.6004,25.592,25.592,71000.0
2012-12-26 14:00:00,30.49,30.55,30.49,30.55,68800.0,25.592,25.6424,25.592,25.6424,68800.0
2012-12-26 14:05:00,30.54,30.55,30.53,30.55,81800.0,25.634,25.6424,25.6256,25.6424,81800.0
2012-12-26 14:10:00,30.55,30.58,30.54,30.56,83600.0,25.6424,25.6676,25.634,25.6508,83600.0
2012-12-26 14:15:00,30.57,30.57,30.56,30.57,82000.0,25.6592,25.6592,25.6508,25.6592,82000.0
2012-12-26 14:20:00,30.57,30.57,30.55,30.56,87200.0,25.6592,25.6592,25.6424,25.6508,87200.0
2012-12-26 14:25:00,30.56,30.57,30.55,30.57,45600.0,25.6508,25.6592,25.6424,25.6592,45600.0
2012-12-26 14:30:00,30.57,30.57,30.55,30.56,106400.0,25.6592,25.6592,25.6424,25.6508,106400.0
2012-12-26 14:35:00,30.56,30.58,30.56,30.58,153400.0,25.6508,25.6676,25.6508,25.6676,153400.0
2012-12-26 14:40:00,30.58,30.58,30.54,30.56,118400.0,25.6676,25.6676,25.634,25.6508,118400.0
2012-12-26 14:45:00,30.56,30.57,30.54,30.57,73400.0,25.6508,25.6592,25.634,25.6592,73400.0
2012-12-26 14:50:00,30.56,30.61,30.56,30.6,122000.0,25.6508,25.6928,25.6508,25.6844,122000.0
2012-12-26 14:55:00,30.6,30.61,30.59,30.59,77200.0,25.6844,25.6928,25.676,25.676,77200.0
2012-12-26 15:00:00,30.59,30.6,30.59,30.6,42400.0,25.676,25.6844,25.676,25.6844,42400.0
2012-12-26 15:05:00,30.6,30.6,30.59,30.59,65200.0,25.6844,25.6844,25.676,25.676,65200.0
2012-12-26 15:10:00,30.59,30.61,30.59,30.6,99400.0,25.676,25.6928,25.676,25.6844,99400.0
2012-12-26 15:15:00,30.6,30.6,30.58,30.58,130000.0,25.6844,25.6844,25.6676,25.6676,130000.0
2012-12-26 15:20:00,30.58,30.58,30.56,30.56,134200.0,25.6676,25.6676,25.6508,25.6508,134200.0
2012-12-26 15:25:00,30.56,30.58,30.56,30.57,181400.0,25.6508,25.6676,25.6508,25.6592,181400.0
2012-12-26 15:30:00,30.56,30.57,30.56,30.56,107000.0,25.6508,25.6592,25.6508,25.6508,107000.0
2012-12-26 15:35:00,30.56,30.56,30.54,30.55,138400.0,25.6508,25.6508,25.634,25.6424,138400.0
2012-12-26 15:40:00,30.54,30.55,30.52,30.53,161400.0,25.634,25.6424,25.6172,25.6256,161400.0
2012-12-26 15:45:00,30.53,30.54,30.51,30.53,284800.0,25.6256,25.634,25.6088,25.6256,284800.0
2012-12-26 15:50:00,30.52,30.53,30.5,30.5,329600.0,25.6172,25.6256,25.6004,25.6004,329600.0
2012-12-26 15:55:00,30.5,30.55,30.5,30.55,738000.0,25.6004,25.6424,25.6004,25.6424,738000.0
2012-12-27 09:30:00,30.58,30.58,30.47,30.48,147600.0,25.6676,25.6676,25.5753,25.5837,147600.0
2012-12-27 09:35:00,30.49,30.52,30.47,30.49,140600.0,25.592,25.6172,25.5753,25.592,140600.0
2012-12-27 09:40:00,30.49,30.6,30.49,30.59,256400.0,25.592,25.6844,25.592,25.676,256400.0
2012-12-27 09:45:00,30.58,30.6,30.57,30.59,85400.0,25.6676,25.6844,25.6592,25.676,85400.0
2012-12-27 09:50:00,30.6,30.61,30.56,30.57,208000.0,25.6844,25.6928,25.6508,25.6592,208000.0
2012-12-27 09:55:00,30.57,30.57,30.55,30.55,232400.0,25.6592,25.6592,25.6424,25.6424,232400.0
2012-12-27 10:00:00,30.55,30.56,30.51,30.55,255600.0,25.6424,25.6508,25.6088,25.6424,255600.0
2012-12-27 10:05:00,30.55,30.55,30.49,30.5,113400.0,25.6424,25.6424,25.592,25.6004,113400.0
2012-12-27 10:10:00,30.5,30.52,30.5,30.52,51000.0,25.6004,25.6172,25.6004,25.6172,51000.0
2012-12-27 10:15:00,30.5,30.52,30.41,30.41,363800.0,25.6004,25.6172,25.5249,25.5249,363800.0
2012-12-27 10:20:00,30.41,30.42,30.33,30.36,278800.0,25.5249,25.5333,25.4578,25.4829,278800.0
2012-12-27 10:25:00,30.36,30.36,30.31,30.33,83600.0,25.4829,25.4829,25.441,25.4578,83600.0
2012-12-27 10:30:00,30.33,30.33,30.27,30.31,348600.0,25.4578,25.4578,25.4074,25.441,348600.0
2012-12-27 10:35:00,30.32,30.32,30.29,30.31,155400.0,25.4494,25.4494,25.4242,25.441,155400.0
2012-12-27 10:40:00,30.32,30.33,30.3,30.33,101800.0,25.4494,25.4578,25.4326,25.4578,101800.0
2012-12-27 10:45:00,30.33,30.39,30.32,30.39,120600.0,25.4578,25.5081,25.4494,25.5081,120600.0
2012-12-27 10:50:00,30.39,30.4,30.36,30.37,93000.0,25.5081,25.5165,25.4829,25.4913,93000.0
2012-12-27 10:55:00,30.37,30.37,30.34,30.35,123200.0,25.4913,25.4913,25.4661,25.4745,123200.0
2012-12-27 11:00:00,30.35,30.37,30.34,30.34,63400.0,25.4745,25.4913,25.4661,25.4661,63400.0
2012-12-27 11:05:00,30.34,30.35,30.3,30.31,140000.0,25.4661,25.4745,25.4326,25.441,140000.0
2012-12-27 11:10:00,30.31,30.31,30.26,30.27,115600.0,25.441,25.441,25.399,25.4074,115600.0
2012-12-27 11:15:00,30.28,30.29,30.28,30.28,89400.0,25.4158,25.4242,25.4158,25.4158,89400.0
2012-12-27 11:20:00,30.28,30.3,30.28,30.29,81600.0,25.4158,25.4326,25.4158,25.4242,81600.0
2012-12-27 11:25:00,30.29,30.29,30.25,30.25,174600.0,25.4242,25.4242,25.3906,25.3906,174600.0
2012-12-27 11:30:00,30.25,30.25,30.22,30.23,252000.0,25.3906,25.3906,25.3654,25.3738,252000.0
2012-12-27 11:35:00,30.22,30.24,30.22,30.23,154200.0,25.3654,25.3822,25.3654,25.3738,154200.0
2012-12-27 11:40:00,30.23,30.25,30.23,30.25,432400.0,25.3738,25.3906,25.3738,25.3906,432400.0
2012-12-27 11:45:00,30.25,30.27,30.24,30.25,210000.0,25.3906,25.4074,25.3822,25.3906,210000.0
2012-12-27 11:50:00,30.25,30.25,30.23,30.24,67800.0,25.3906,25.3906,25.3738,25.3822,67800.0
2012-12-27 11:55:00,30.24,30.24,30.21,30.23,106400.0,25.3822,25.3822,25.357,25.3738,106400.0
2012-12-27 12:00:00,30.23,30.23,30.19,30.19,157200.0,25.3738,25.3738,25.3402,25.3402,157200.0
2012-12-27 12:05:00,30.18,30.18,30.16,30.18,110200.0,25.3318,25.3318,25.3151,25.3318,110200.0
2012-12-27 12:10:00,30.18,30.18,30.16,30.18,101400.0,25.3318,25.3318,25.3151,25.3318,101400.0
2012-12-27 12:15:00,30.18,30.18,30.15,30.16,161600.0,25.3318,25.3318,25.3067,25.3151,161600.0
2012-12-27 12:20:00,30.16,30.16,30.13,30.13,124600.0,25.3151,25.3151,25.2899,25.2899,124600.0
2012-12-27 12:25:00,30.13,30.15,30.13,30.13,190000.0,25.2899,25.3067,25.2899,25.2899,190000.0
2012-12-27 12:30:00,30.14,30.14,30.07,30.07,179600.0,25.2983,25.2983,25.2395,25.2395,179600.0
2012-12-27 12:35:00,30.07,30.15,30.05,30.13,385200.0,25.2395,25.3067,25.2227,25.2899,385200.0
2012-12-27 12:40:00,30.13,30.13,30.1,30.11,107400.0,25.2899,25.2899,25.2647,25.2731,107400.0
2012-12-27 12:45:00,30.11,30.13,30.09,30.12,215200.0,25.2731,25.2899,25.2563,25.2815,215200.0
2012-12-27 12:50:00,30.12,30.12,30.06,30.08,86200.0,25.2815,25.2815,25.2311,25.2479,86200.0
2012-12-27 12:55:00,30.08,30.11,30.06,30.11,314000.0,25.2479,25.2731,25.2311,25.2731,314000.0
2012-12-27 13:00:00,30.11,30.15,30.1,30.15,179400.0,25.2731,25.3067,25.2647,25.3067,179400.0
2012-12-27 13:05:00,30.14,30.18,30.13,30.18,129600.0,25.2983,25.3318,25.2899,25.3318,129600.0
2012-12-27 13:10:00,30.17,30.23,30.17,30.23,109600.0,25.3235,25.3738,25.3235,25.3738,109600.0
2012-12-27 13:15:00,30.22,30.28,30.22,30.25,106600.0,25.3654,25.4158,25.3654,25.3906,106600.0
2012-12-27 13:20:00,30.25,30.25,30.18,30.2,121000.0,25.3906,25.3906,25.3318,25.3486,121000.0
2012-12-27 13:25:00,30.2,30.21,30.17,30.18,116600.0,25.3486,25.357,25.3235,25.3318,116600.0
2012-12-27 13:30:00,30.19,30.21,30.18,30.19,61600.0,25.3402,25.357,25.3318,25.3402,61600.0
2012-12-27 13:35:00,30.2,30.22,30.2,30.21,14800.0,25.3486,25.3654,25.3486,25.357,14800.0
2012-12-27 13:40:00,30.22,30.22,30.21,30.22,21200.0,25.3654,25.3654,25.357,25.3654,21200.0
2012-12-27 13:45:00,30.22,30.22,30.2,30.2,61600.0,25.3654,25.3654,25.3486,25.3486,61600.0
2012-12-27 13:50:00,30.2,30.21,30.2,30.21,30000.0,25.3486,25.357,25.3486,25.357,30000.0
2012-12-27 13:55:00,30.21,30.21,30.2,30.2,62400.0,25.357,25.357,25.3486,25.3486,62400.0
2012-12-27 14:00:00,30.2,30.23,30.18,30.19,20600.0,25.3486,25.3738,25.3318,25.3402,20600.0
2012-12-27 14:05:00,30.18,30.18,30.17,30.18,45600.0,25.3318,25.3318,25.3235,25.3318,45600.0
2012-12-27 14:10:00,30.18,30.18,30.17,30.17,16800.0,25.3318,25.3318,25.3235,25.3235,16800.0
2012-12-27 14:15:00,30.17,30.25,30.17,30.25,25600.0,25.3235,25.3906,25.3235,25.3906,25600.0
2012-12-27 14:20:00,30.24,30.25,30.22,30.22,28000.0,25.3822,25.3906,25.3654,25.3654,28000.0
2012-12-27 14:25:00,30.23,30.24,30.21,30.21,15000.0,25.3738,25.3822,25.357,25.357,15000.0
2012-12-27 14:30:00,30.21,30.22,30.2,30.2,35000.0,25.357,25.3654,25.3486,25.3486,35000.0
2012-12-27 14:35:00,30.2,30.23,30.2,30.23,15600.0,25.3486,25.3738,25.3486,25.3738,15600.0
2012-12-27 14:40:00,30.22,30.27,30.22,30.26,22400.0,25.3654,25.4074,25.3654,25.399,22400.0
2012-12-27 14:45:00,30.27,30.4,30.27,30.34,163600.0,25.4074,25.5165,25.4074,25.4661,163600.0
2012-12-27 14:50:00,30.34,30.39,30.34,30.36,31600.0,25.4661,25.5081,25.4661,25.4829,31600.0
2012-12-27 14:55:00,30.36,30.42,30.36,30.41,25600.0,25.4829,25.5333,25.4829,25.5249,25600.0
2012-12-27 15:00:00,30.41,30.47,30.41,30.47,813600.0,25.5249,25.5753,25.5249,25.5753,813600.0
2012-12-27 15:05:00,30.47,30.53,30.47,30.53,351800.0,25.5753,25.6256,25.5753,25.6256,351800.0
2012-12-27 15:10:00,30.53,30.53,30.5,30.52,227000.0,25.6256,25.6256,25.6004,25.6172,227000.0
2012-12-27 15:15:00,30.52,30.54,30.5,30.54,289000.0,25.6172,25.634,25.6004,25.634,289000.0
2012-12-27 15:20:00,30.54,30.61,30.54,30.59,138600.0,25.634,25.6928,25.634,25.676,138600.0
2012-12-27 15:25:00,30.58,30.59,30.56,30.57,173000.0,25.6676,25.676,25.6508,25.6592,173000.0
2012-12-27 15:30:00,30.57,30.59,30.57,30.58,145800.0,25.6592,25.676,25.6592,25.6676,145800.0
2012-12-27 15:35:00,30.58,30.61,30.58,30.59,60800.0,25.6676,25.6928,25.6676,25.676,60800.0
2012-12-27 15:40:00,30.59,30.64,30.59,30.63,107400.0,25.676,25.718,25.676,25.7096,107400.0
2012-12-27 15:45:00,30.64,30.64,30.6,30.6,63200.0,25.718,25.718,25.6844,25.6844,63200.0
2012-12-27 15:50:00,30.6,30.61,30.58,30.6,107200.0,25.6844,25.6928,25.6676,25.6844,107200.0
2012-12-27 15:55:00,30.59,30.65,30.58,30.6,135800.0,25.676,25.7263,25.6676,25.6844,135800.0
2012-12-28 09:30:00,30.36,30.42,30.3,30.39,266200.0,25.4829,25.5333,25.4326,25.5081,266200.0
2012-12-28 09:35:00,30.39,30.42,30.37,30.37,65200.0,25.5081,25.5333,25.4913,25.4913,65200.0
2012-12-28 09:40:00,30.37,30.43,30.37,30.39,109000.0,25.4913,25.5417,25.4913,25.5081,109000.0
2012-12-28 09:45:00,30.39,30.41,30.35,30.36,128000.0,25.5081,25.5249,25.4745,25.4829,128000.0
2012-12-28 09:50:00,30.36,30.39,30.35,30.35,211200.0,25.4829,25.5081,25.4745,25.4745,211200.0
2012-12-28 09:55:00,30.34,30.4,30.34,30.39,101800.0,25.4661,25.5165,25.4661,25.5081,101800.0
2012-12-28 10:00:00,30.38,30.45,30.38,30.45,60600.0,25.4997,25.5585,25.4997,25.5585,60600.0
2012-12-28 10:05:00,30.45,30.5,30.38,30.38,250000.0,25.5585,25.6004,25.4997,25.4997,250000.0
2012-12-28 10:10:00,30.38,30.4,30.32,30.35,54400.0,25.4997,25.5165,25.4494,25.4745,54400.0
2012-12-28 10:15:00,30.36,30.42,30.36,30.42,148400.0,25.4829,25.5333,25.4829,25.5333,148400.0
2012-12-28 10:20:00,30.42,30.43,30.4,30.4,56400.0,25.5333,25.5417,25.5165,25.5165,56400.0
2012-12-28 10:25:00,30.41,30.42,30.39,30.4,73200.0,25.5249,25.5333,25.5081,25.5165,73200.0
2012-12-28 10:30:00,30.4,30.44,30.4,30.43,79200.0,25.5165,25.5501,25.5165,25.5417,79200.0
2012-12-28 10:35:00,30.42,30.43,30.4,30.41,67000.0,25.5333,25.5417,25.5165,25.5249,67000.0
2012-12-28 10:40:00,30.41,30.52,30.4,30.46,163400.0,25.5249,25.6172,25.5165,25.5669,163400.0
2012-12-28 10:45:00,30.46,30.56,30.46,30.53,178200.0,25.5669,25.6508,25.5669,25.6256,178200.0
2012-12-28 10:50:00,30.51,30.52,30.5,30.5,63400.0,25.6088,25.6172,25.6004,25.6004,63400.0
2012-12-28 10:55:00,30.51,30.51,30.48,30.49,77000.0,25.6088,25.6088,25.5837,25.592,77000.0
2012-12-28 11:00:00,30.49,30.52,30.49,30.5,67200.0,25.592,25.6172,25.592,25.6004,67200.0
2012-12-28 11:05:00,30.5,30.5,30.45,30.47,76800.0,25.6004,25.6004,25.5585,25.5753,76800.0
2012-12-28 11:10:00,30.46,30.46,30.42,30.43,196800.0,25.5669,25.5669,25.5333,25.5417,196800.0
2012-12-28 11:15:00,30.43,30.43,30.41,30.43,83600.0,25.5417,25.5417,25.5249,25.5417,83600.0
2012-12-28 11:20:00,30.43,30.43,30.4,30.4,90400.0,25.5417,25.5417,25.5165,25.5165,90400.0
2012-12-28 11:25:00,30.4,30.41,30.4,30.4,54000.0,25.5165,25.5249,25.5165,25.5165,54000.0
2012-12-28 11:30:00,30.4,30.43,30.39,30.41,89000.0,25.5165,25.5417,25.5081,25.5249,89000.0
2012-12-28 11:35:00,30.4,30.42,30.39,30.41,67000.0,25.5165,25.5333,25.5081,25.5249,67000.0
2012-12-28 11:40:00,30.41,30.43,30.41,30.43,75800.0,25.5249,25.5417,25.5249,25.5417,75800.0
2012-12-28 11:45:00,30.43,30.45,30.43,30.43,27400.0,25.5417,25.5585,25.5417,25.5417,27400.0
2012-12-28 11:50:00,30.43,30.45,30.43,30.43,69600.0,25.5417,25.5585,25.5417,25.5417,69600.0
2012-12-28 11:55:00,30.43,30.43,30.42,30.43,58600.0,25.5417,25.5417,25.5333,25.5417,58600.0
2012-12-28 12:00:00,30.43,30.49,30.43,30.48,45200.0,25.5417,25.592,25.5417,25.5837,45200.0
2012-12-28 12:05:00,30.49,30.5,30.47,30.47,51000.0,25.592,25.6004,25.5753,25.5753,51000.0
2012-12-28 12:10:00,30.48,30.49,30.45,30.49,107600.0,25.5837,25.592,25.5585,25.592,107600.0
2012-12-28 12:15:00,30.5,30.53,30.49,30.53,73800.0,25.6004,25.6256,25.592,25.6256,73800.0
2012-12-28 12:20:00,30.53,30.54,30.53,30.53,32600.0,25.6256,25.634,25.6256,25.6256,32600.0
2012-12-28 12:25:00,30.53,30.53,30.53,30.53,52800.0,25.6256,25.6256,25.6256,25.6256,52800.0
2012-12-28 12:30:00,30.53,30.54,30.52,30.54,55200.0,25.6256,25.634,25.6172,25.634,55200.0
2012-12-28 12:35:00,30.54,30.55,30.53,30.54,40000.0,25.634,25.6424,25.6256,25.634,40000.0
2012-12-28 12:40:00,30.54,30.55,30.52,30.52,99400.0,25.634,25.6424,25.6172,25.6172,99400.0
2012-12-28 12:45:00,30.51,30.52,30.49,30.52,54200.0,25.6088,25.6172,25.592,25.6172,54200.0
2012-12-28 12:50:00,30.52,30.52,30.5,30.5,9600.0,25.6172,25.6172,25.6004,25.6004,9600.0
2012-12-28 12:55:00,30.5,30.52,30.49,30.5,81200.0,25.6004,25.6172,25.592,25.6004,81200.0
2012-12-28 13:00:00,30.5,30.55,30.5,30.53,112600.0,25.6004,25.6424,25.6004,25.6256,112600.0
2012-12-28 13:05:00,30.53,30.56,30.53,30.56,41200.0,25.6256,25.6508,25.6256,25.6508,41200.0
2012-12-28 13:10:00,30.56,30.61,30.56,30.61,33400.0,25.6508,25.6928,25.6508,25.6928,33400.0
2012-12-28 13:15:00,30.61,30.63,30.6,30.63,34800.0,25.6928,25.7096,25.6844,25.7096,34800.0
2012-12-28 13:20:00,30.64,30.67,30.64,30.66,90200.0,25.718,25.7431,25.718,25.7347,90200.0
2012-12-28 13:25:00,30.66,30.69,30.66,30.68,34400.0,25.7347,25.7599,25.7347,25.7515,34400.0
2012-12-28 13:30:00,30.68,30.68,30.66,30.68,21800.0,25.7515,25.7515,25.7347,25.7515,21800.0
2012-12-28 13:35:00,30.68,30.71,30.68,30.7,37600.0,25.7515,25.7767,25.7515,25.7683,37600.0
2012-12-28 13:40:00,30.7,30.73,30.69,30.72,94200.0,25.7683,25.7935,25.7599,25.7851,94200.0
2012-12-28 13:45:00,30.72,30.72,30.68,30.68,58800.0,25.7851,25.7851,25.7515,25.7515,58800.0
2012-12-28 13:50:00,30.68,30.68,30.66,30.67,26000.0,25.7515,25.7515,25.7347,25.7431,26000.0
2012-12-28 13:55:00,30.67,30.67,30.62,30.62,36800.0,25.7431,25.7431,25.7012,25.7012,36800.0
2012-12-28 14:00:00,30.61,30.62,30.6,30.6,46200.0,25.6928,25.7012,25.6844,25.6844,46200.0
2012-12-28 14:05:00,30.6,30.61,30.58,30.6,81800.0,25.6844,25.6928,25.6676,25.6844,81800.0
2012-12-28 14:10:00,30.6,30.63,30.6,30.63,79400.0,25.6844,25.7096,25.6844,25.7096,79400.0
2012-12-28 14:15:00,30.63,30.63,30.6,30.61,37400.0,25.7096,25.7096,25.6844,25.6928,37400.0
2012-12-28 14:20:00,30.61,30.63,30.61,30.63,67600.0,25.6928,25.7096,25.6928,25.7096,67600.0
2012-12-28 14:25:00,30.63,30.64,30.58,30.59,43200.0,25.7096,25.718,25.6676,25.676,43200.0
2012-12-28 14:30:00,30.6,30.6,30.57,30.57,93800.0,25.6844,25.6844,25.6592,25.6592,93800.0
2012-12-28 14:35:00,30.57,30.58,30.56,30.57,49200.0,25.6592,25.6676,25.6508,25.6592,49200.0
2012-12-28 14:40:00,30.57,30.6,30.57,30.6,42400.0,25.6592,25.6844,25.6592,25.6844,42400.0
2012-12-28 14:45:00,30.6,30.61,30.6,30.6,58000.0,25.6844,25.6928,25.6844,25.6844,58000.0
2012-12-28 14:50:00,30.6,30.61,30.59,30.59,18400.0,25.6844,25.6928,25.676,25.676,18400.0
2012-12-28 14:55:00,30.59,30.59,30.57,30.58,36200.0,25.676,25.676,25.6592,25.6676,36200.0
2012-12-28 15:00:00,30.58,30.59,30.57,30.59,24000.0,25.6676,25.676,25.6592,25.676,24000.0
2012-12-28 15:05:00,30.59,30.6,30.58,30.59,56600.0,25.676,25.6844,25.6676,25.676,56600.0
2012-12-28 15:10:00,30.59,30.59,30.57,30.58,47000.0,25.676,25.676,25.6592,25.6676,47000.0
2012-12-28 15:15:00,30.58,30.66,30.58,30.66,106600.0,25.6676,25.7347,25.6676,25.7347,106600.0
2012-12-28 15:20:00,30.66,30.67,30.63,30.65,78600.0,25.7347,25.7431,25.7096,25.7263,78600.0
2012-12-28 15:25:00,30.65,30.68,30.61,30.61,91200.0,25.7263,25.7515,25.6928,25.6928,91200.0
2012-12-28 15:30:00,30.63,30.63,30.61,30.63,20200.0,25.7096,25.7096,25.6928,25.7096,20200.0
2012-12-28 15:35:00,30.63,30.68,30.52,30.54,162800.0,25.7096,25.7515,25.6172,25.634,162800.0
2012-12-28 15:40:00,30.53,30.56,30.51,30.53,93200.0,25.6256,25.6508,25.6088,25.6256,93200.0
2012-12-28 15:45:00,30.53,30.53,30.48,30.49,149600.0,25.6256,25.6256,25.5837,25.592,149600.0
2012-12-28 15:50:00,30.49,30.5,30.43,30.48,209400.0,25.592,25.6004,25.5417,25.5837,209400.0
2012-12-28 15:55:00,30.48,30.51,30.45,30.46,271600.0,25.5837,25.6088,25.5585,25.5669,271600.0
2012-12-31 09:30:00,30.37,30.47,30.33,30.41,85400.0,25.4913,25.5753,25.4578,25.5249,85400.0
2012-12-31 09:35:00,30.42,30.54,30.4,30.53,82600.0,25.5333,25.634,25.5165,25.6256,82600.0
2012-12-31 09:40:00,30.53,30.61,30.53,30.59,119200.0,25.6256,25.6928,25.6256,25.676,119200.0
2012-12-31 09:45:00,30.58,30.58,30.5,30.52,118000.0,25.6676,25.6676,25.6004,25.6172,118000.0
2012-12-31 09:50:00,30.52,30.54,30.5,30.54,95400.0,25.6172,25.634,25.6004,25.634,95400.0
2012-12-31 09:55:00,30.54,30.67,30.53,30.65,172800.0,25.634,25.7431,25.6256,25.7263,172800.0
2012-12-31 10:00:00,30.65,30.68,30.63,30.68,301000.0,25.7263,25.7515,25.7096,25.7515,301000.0
2012-12-31 10:05:00,30.68,30.75,30.68,30.73,167200.0,25.7515,25.8103,25.7515,25.7935,167200.0
2012-12-31 10:10:00,30.73,30.74,30.68,30.69,27400.0,25.7935,25.8019,25.7515,25.7599,27400.0
2012-12-31 10:15:00,30.69,30.73,30.69,30.69,30000.0,25.7599,25.7935,25.7599,25.7599,30000.0
2012-12-31 10:20:00,30.68,30.74,30.68,30.73,26800.0,25.7515,25.8019,25.7515,25.7935,26800.0
2012-12-31 10:25:00,30.73,30.81,30.73,30.77,39800.0,25.7935,25.8606,25.7935,25.8271,39800.0
2012-12-31 10:30:00,30.76,30.77,30.75,30.77,25800.0,25.8187,25.8271,25.8103,25.8271,25800.0
2012-12-31 10:35:00,30.75,30.79,30.74,30.75,67000.0,25.8103,25.8439,25.8019,25.8103,67000.0
2012-12-31 10:40:00,30.75,30.75,30.7,30.71,98400.0,25.8103,25.8103,25.7683,25.7767,98400.0
2012-12-31 10:45:00,30.71,30.71,30.68,30.68,21200.0,25.7767,25.7767,25.7515,25.7515,21200.0
2012-12-31 10:50:00,30.67,30.68,30.64,30.67,20000.0,25.7431,25.7515,25.718,25.7431,20000.0
2012-12-31 10:55:00,30.68,30.68,30.66,30.67,30600.0,25.7515,25.7515,25.7347,25.7431,30600.0
2012-12-31 11:00:00,30.67,30.79,30.66,30.78,47000.0,25.7431,25.8439,25.7347,25.8355,47000.0
2012-12-31 11:05:00,30.78,30.78,30.7,30.73,46800.0,25.8355,25.8355,25.7683,25.7935,46800.0
2012-12-31 11:10:00,30.73,30.77,30.73,30.76,67200.0,25.7935,25.8271,25.7935,25.8187,67200.0
2012-12-31 11:15:00,30.76,30.78,30.73,30.75,53400.0,25.8187,25.8355,25.7935,25.8103,53400.0
2012-12-31 11:20:00,30.75,30.77,30.73,30.73,51000.0,25.8103,25.8271,25.7935,25.7935,51000.0
2012-12-31 11:25:00,30.73,30.75,30.72,30.75,68400.0,25.7935,25.8103,25.7851,25.8103,68400.0
2012-12-31 11:30:00,30.74,30.78,30.74,30.75,161800.0,25.8019,25.8355,25.8019,25.8103,161800.0
2012-12-31 11:35:00,30.75,30.77,30.73,30.75,45600.0,25.8103,25.8271,25.7935,25.8103,45600.0
2012-12-31 11:40:00,30.74,30.77,30.74,30.75,36000.0,25.8019,25.8271,25.8019,25.8103,36000.0
2012-12-31 11:45:00,30.75,30.78,30.73,30.75,33400.0,25.8103,25.8355,25.7935,25.8103,33400.0
2012-12-31 11:50:00,30.75,30.75,30.73,30.73,21600.0,25.8103,25.8103,25.7935,25.7935,21600.0
2012-12-31 11:55:00,30.74,30.77,30.74,30.77,90400.0,25.8019,25.8271,25.8019,25.8271,90400.0
2012-12-31 12:00:00,30.77,30.8,30.77,30.8,52800.0,25.8271,25.8523,25.8271,25.8523,52800.0
2012-12-31 12:05:00,30.8,30.81,30.77,30.77,27400.0,25.8523,25.8606,25.8271,25.8271,27400.0
2012-12-31 12:10:00,30.77,30.8,30.77,30.8,47200.0,25.8271,25.8523,25.8271,25.8523,47200.0
2012-12-31 12:15:00,30.8,30.81,30.8,30.81,37000.0,25.8523,25.8606,25.8523,25.8606,37000.0
2012-12-31 12:20:00,30.8,30.83,30.8,30.81,141200.0,25.8523,25.8774,25.8523,25.8606,141200.0
2012-12-31 12:25:00,30.82,30.82,30.81,30.81,16800.0,25.869,25.869,25.8606,25.8606,16800.0
2012-12-31 12:30:00,30.81,30.83,30.79,30.79,76400.0,25.8606,25.8774,25.8439,25.8439,76400.0
2012-12-31 12:35:00,30.79,30.82,30.79,30.81,40200.0,25.8439,25.869,25.8439,25.8606,40200.0
2012-12-31 12:40:00,30.82,30.89,30.82,30.84,103600.0,25.869,25.9278,25.869,25.8858,103600.0
2012-12-31 12:45:00,30.86,30.96,30.86,30.94,360600.0,25.9026,25.9865,25.9026,25.9698,360600.0
2012-12-31 12:50:00,30.96,30.96,30.91,30.93,205600.0,25.9865,25.9865,25.9446,25.9614,205600.0
2012-12-31 12:55:00,30.94,30.94,30.86,30.89,97400.0,25.9698,25.9698,25.9026,25.9278,97400.0
2012-12-31 13:00:00,30.91,30.91,30.86,30.86,39200.0,25.9446,25.9446,25.9026,25.9026,39200.0
2012-12-31 13:05:00,30.86,30.88,30.82,30.86,35000.0,25.9026,25.9194,25.869,25.9026,35000.0
2012-12-31 13:10:00,30.88,30.93,30.85,30.93,205400.0,25.9194,25.9614,25.8942,25.9614,205400.0
2012-12-31 13:15:00,30.93,30.95,30.9,30.91,49800.0,25.9614,25.9782,25.9362,25.9446,49800.0
2012-12-31 13:20:00,30.91,30.97,30.91,30.96,35200.0,25.9446,25.9949,25.9446,25.9865,35200.0
2012-12-31 13:25:00,30.95,30.96,30.93,30.93,28000.0,25.9782,25.9865,25.9614,25.9614,28000.0
2012-12-31 13:30:00,30.94,30.98,30.93,30.97,101000.0,25.9698,26.0033,25.9614,25.9949,101000.0
2012-12-31 13:35:00,30.99,31.0,30.98,30.99,35600.0,26.0117,26.0201,26.0033,26.0117,35600.0
2012-12-31 13:40:00,30.99,31.0,30.95,30.97,49200.0,26.0117,26.0201,25.9782,25.9949,49200.0
2012-12-31 13:45:00,30.95,31.03,30.84,30.9,205200.0,25.9782,26.0453,25.8858,25.9362,205200.0
2012-12-31 13:50:00,30.9,30.9,30.86,30.89,67200.0,25.9362,25.9362,25.9026,25.9278,67200.0
2012-12-31 13:55:00,30.87,30.92,30.86,30.89,78200.0,25.911,25.953,25.9026,25.9278,78200.0
2012-12-31 14:00:00,30.89,30.91,30.86,30.9,53600.0,25.9278,25.9446,25.9026,25.9362,53600.0
2012-12-31 14:05:00,30.91,30.95,30.91,30.95,47800.0,25.9446,25.9782,25.9446,25.9782,47800.0
2012-12-31 14:10:00,30.95,30.95,30.93,30.93,46400.0,25.9782,25.9782,25.9614,25.9614,46400.0
2012-12-31 14:15:00,30.93,30.96,30.93,30.95,25200.0,25.9614,25.9865,25.9614,25.9782,25200.0
2012-12-31 14:20:00,30.96,30.99,30.95,30.99,92800.0,25.9865,26.0117,25.9782,26.0117,92800.0
2012-12-31 14:25:00,30.99,30.99,30.96,30.98,45000.0,26.0117,26.0117,25.9865,26.0033,45000.0
2012-12-31 14:30:00,30.98,31.02,30.98,31.01,72400.0,26.0033,26.0369,26.0033,26.0285,72400.0
2012-12-31 14:35:00,31.01,31.02,30.99,31.02,32400.0,26.0285,26.0369,26.0117,26.0369,32400.0
2012-12-31 14:40:00,31.02,31.05,31.01,31.04,91200.0,26.0369,26.0621,26.0285,26.0537,91200.0
2012-12-31 14:45:00,31.04,31.07,31.02,31.06,78000.0,26.0537,26.0789,26.0369,26.0705,78000.0
2012-12-31 14:50:00,31.06,31.11,31.04,31.09,218400.0,26.0705,26.1125,26.0537,26.0957,218400.0
2012-12-31 14:55:00,31.09,31.22,31.09,31.19,323400.0,26.0957,26.2048,26.0957,26.1796,323400.0
2012-12-31 15:00:00,31.2,31.23,31.16,31.18,164200.0,26.188,26.2132,26.1544,26.1712,164200.0
2012-12-31 15:05:00,31.17,31.18,31.15,31.17,69800.0,26.1628,26.1712,26.146,26.1628,69800.0
2012-12-31 15:10:00,31.17,31.18,31.11,31.13,98800.0,26.1628,26.1712,26.1125,26.1292,98800.0
2012-12-31 15:15:00,31.13,31.14,31.08,31.11,86000.0,26.1292,26.1376,26.0873,26.1125,86000.0
2012-12-31 15:20:00,31.11,31.11,31.09,31.09,36200.0,26.1125,26.1125,26.0957,26.0957,36200.0
2012-12-31 15:25:00,31.09,31.11,31.01,31.03,368200.0,26.0957,26.1125,26.0285,26.0453,368200.0
2012-12-31 15:30:00,31.04,31.09,31.04,31.09,191600.0,26.0537,26.0957,26.0537,26.0957,191600.0
2012-12-31 15:35:00,31.1,31.13,31.1,31.11,122800.0,26.1041,26.1292,26.1041,26.1125,122800.0
2012-12-31 15:40:00,31.11,31.12,31.08,31.08,180800.0,26.1125,26.1208,26.0873,26.0873,180800.0
2012-12-31 15:45:00,31.09,31.15,31.07,31.15,359600.0,26.0957,26.146,26.0789,26.146,359600.0
2012-12-31 15:50:00,31.15,31.22,31.15,31.18,321000.0,26.146,26.2048,26.146,26.1712,321000.0
2012-12-31 15:55:00,31.19,31.21,31.14,31.2,549000.0,26.1796,26.1964,26.1376,26.188,549000.0
2013-01-02 09:30:00,31.85,32.0,31.72,31.81,202200.0,26.7336,26.8595,26.6245,26.7,202200.0
2013-01-02 09:35:00,31.81,31.85,31.63,31.68,285600.0,26.7,26.7336,26.5489,26.5909,285600.0
2013-01-02 09:40:00,31.66,31.67,31.54,31.56,172800.0,26.5741,26.5825,26.4734,26.4902,172800.0
2013-01-02 09:45:00,31.56,31.63,31.54,31.62,194600.0,26.4902,26.5489,26.4734,26.5405,194600.0
2013-01-02 09:50:00,31.61,31.63,31.6,31.61,317600.0,26.5321,26.5489,26.5237,26.5321,317600.0
2013-01-02 09:55:00,31.61,31.64,31.61,31.64,189000.0,26.5321,26.5573,26.5321,26.5573,189000.0
2013-01-02 10:00:00,31.64,31.65,31.59,31.61,510800.0,26.5573,26.5657,26.5153,26.5321,510800.0
2013-01-02 10:05:00,31.61,31.61,31.5,31.5,294400.0,26.5321,26.5321,26.4398,26.4398,294400.0
2013-01-02 10:10:00,31.5,31.5,31.45,31.45,543400.0,26.4398,26.4398,26.3978,26.3978,543400.0
2013-01-02 10:15:00,31.46,31.47,31.43,31.45,319400.0,26.4062,26.4146,26.381,26.3978,319400.0
2013-01-02 10:20:00,31.45,31.47,31.43,31.44,260600.0,26.3978,26.4146,26.381,26.3894,260600.0
2013-01-02 10:25:00,31.43,31.48,31.43,31.48,250400.0,26.381,26.423,26.381,26.423,250400.0
2013-01-02 10:30:00,31.47,31.48,31.45,31.47,382600.0,26.4146,26.423,26.3978,26.4146,382600.0
2013-01-02 10:35:00,31.47,31.48,31.45,31.46,142600.0,26.4146,26.423,26.3978,26.4062,142600.0
2013-01-02 10:40:00,31.47,31.49,31.46,31.46,95800.0,26.4146,26.4314,26.4062,26.4062,95800.0
2013-01-02 10:45:00,31.46,31.47,31.39,31.39,273000.0,26.4062,26.4146,26.3475,26.3475,273000.0
2013-01-02 10:50:00,31.4,31.45,31.4,31.42,126800.0,26.3559,26.3978,26.3559,26.3727,126800.0
2013-01-02 10:55:00,31.43,31.43,31.41,31.42,56600.0,26.381,26.381,26.3643,26.3727,56600.0
2013-01-02 11:00:00,31.42,31.46,31.41,31.41,76800.0,26.3727,26.4062,26.3643,26.3643,76800.0
2013-01-02 11:05:00,31.41,31.41,31.38,31.39,125600.0,26.3643,26.3643,26.3391,26.3475,125600.0
2013-01-02 11:10:00,31.39,31.41,31.34,31.34,343600.0,26.3475,26.3643,26.3055,26.3055,343600.0
2013-01-02 11:15:00,31.34,31.35,31.31,31.33,110200.0,26.3055,26.3139,26.2803,26.2971,110200.0
2013-01-02 11:20:00,31.33,31.36,31.32,31.35,266400.0,26.2971,26.3223,26.2887,26.3139,266400.0
2013-01-02 11:25:00,31.35,31.38,31.35,31.37,95600.0,26.3139,26.3391,26.3139,26.3307,95600.0
2013-01-02 11:30:00,31.36,31.36,31.33,31.36,85200.0,26.3223,26.3223,26.2971,26.3223,85200.0
2013-01-02 11:35:00,31.36,31.38,31.33,31.33,141800.0,26.3223,26.3391,26.2971,26.2971,141800.0
2013-01-02 11:40:00,31.33,31.35,31.32,31.33,345200.0,26.2971,26.3139,26.2887,26.2971,345200.0
2013-01-02 11:45:00,31.34,31.36,31.34,31.34,163200.0,26.3055,26.3223,26.3055,26.3055,163200.0
2013-01-02 11:50:00,31.34,31.36,31.34,31.34,95000.0,26.3055,26.3223,26.3055,26.3055,95000.0
2013-01-02 11:55:00,31.34,31.35,31.31,31.31,115000.0,26.3055,26.3139,26.2803,26.2803,115000.0
2013-01-02 12:00:00,31.31,31.32,31.3,31.3,149600.0,26.2803,26.2887,26.2719,26.2719,149600.0
2013-01-02 12:05:00,31.3,31.3,31.28,31.3,138200.0,26.2719,26.2719,26.2551,26.2719,138200.0
2013-01-02 12:10:00,31.29,31.31,31.29,31.3,90600.0,26.2635,26.2803,26.2635,26.2719,90600.0
2013-01-02 12:15:00,31.3,31.31,31.29,31.3,179000.0,26.2719,26.2803,26.2635,26.2719,179000.0
2013-01-02 12:20:00,31.3,31.31,31.27,31.28,89600.0,26.2719,26.2803,26.2467,26.2551,89600.0
2013-01-02 12:25:00,31.28,31.29,31.25,31.28,92800.0,26.2551,26.2635,26.23,26.2551,92800.0
2013-01-02 12:30:00,31.28,31.29,31.28,31.28,71600.0,26.2551,26.2635,26.2551,26.2551,71600.0
2013-01-02 12:35:00,31.27,31.3,31.26,31.3,56800.0,26.2467,26.2719,26.2384,26.2719,56800.0
2013-01-02 12:40:00,31.29,31.31,31.27,31.29,133000.0,26.2635,26.2803,26.2467,26.2635,133000.0
2013-01-02 12:45:00,31.29,31.29,31.26,31.27,47000.0,26.2635,26.2635,26.2384,26.2467,47000.0
2013-01-02 12:50:00,31.27,31.29,31.26,31.27,125000.0,26.2467,26.2635,26.2384,26.2467,125000.0
2013-01-02 12:55:00,31.27,31.29,31.27,31.29,141200.0,26.2467,26.2635,26.2467,26.2635,141200.0
2013-01-02 13:00:00,31.29,31.31,31.29,31.31,96800.0,26.2635,26.2803,26.2635,26.2803,96800.0
2013-01-02 13:05:00,31.31,31.35,31.3,31.31,191200.0,26.2803,26.3139,26.2719,26.2803,191200.0
2013-01-02 13:10:00,31.31,31.32,31.3,31.3,107400.0,26.2803,26.2887,26.2719,26.2719,107400.0
2013-01-02 13:15:00,31.3,31.32,31.3,31.3,170800.0,26.2719,26.2887,26.2719,26.2719,170800.0
2013-01-02 13:20:00,31.3,31.31,31.29,31.3,98800.0,26.2719,26.2803,26.2635,26.2719,98800.0
2013-01-02 13:25:00,31.3,31.31,31.29,31.29,230000.0,26.2719,26.2803,26.2635,26.2635,230000.0
2013-01-02 13:30:00,31.29,31.3,31.29,31.3,221400.0,26.2635,26.2719,26.2635,26.2719,221400.0
2013-01-02 13:35:00,31.3,31.3,31.28,31.28,290000.0,26.2719,26.2719,26.2551,26.2551,290000.0
2013-01-02 13:40:00,31.28,31.29,31.27,31.28,59000.0,26.2551,26.2635,26.2467,26.2551,59000.0
2013-01-02 13:45:00,31.28,31.3,31.27,31.3,112000.0,26.2551,26.2719,26.2467,26.2719,112000.0
2013-01-02 13:50:00,31.3,31.31,31.28,31.29,108000.0,26.2719,26.2803,26.2551,26.2635,108000.0
2013-01-02 13:55:00,31.29,31.32,31.29,31.31,140600.0,26.2635,26.2887,26.2635,26.2803,140600.0
2013-01-02 14:00:00,31.32,31.33,31.29,31.32,214000.0,26.2887,26.2971,26.2635,26.2887,214000.0
2013-01-02 14:05:00,31.32,31.33,31.3,31.33,76800.0,26.2887,26.2971,26.2719,26.2971,76800.0
2013-01-02 14:10:00,31.33,31.33,31.25,31.28,268400.0,26.2971,26.2971,26.23,26.2551,268400.0
2013-01-02 14:15:00,31.28,31.33,31.28,31.32,174200.0,26.2551,26.2971,26.2551,26.2887,174200.0
2013-01-02 14:20:00,31.32,31.33,31.29,31.3,258200.0,26.2887,26.2971,26.2635,26.2719,258200.0
2013-01-02 14:25:00,31.3,31.3,31.29,31.29,120600.0,26.2719,26.2719,26.2635,26.2635,120600.0
2013-01-02 14:30:00,31.29,31.31,31.29,31.29,93000.0,26.2635,26.2803,26.2635,26.2635,93000.0
2013-01-02 14:35:00,31.3,31.3,31.28,31.28,72200.0,26.2719,26.2719,26.2551,26.2551,72200.0
2013-01-02 14:40:00,31.28,31.29,31.26,31.29,92200.0,26.2551,26.2635,26.2384,26.2635,92200.0
2013-01-02 14:45:00,31.29,31.29,31.25,31.27,129800.0,26.2635,26.2635,26.23,26.2467,129800.0
2013-01-02 14:50:00,31.27,31.3,31.27,31.29,227600.0,26.2467,26.2719,26.2467,26.2635,227600.0
2013-01-02 14:55:00,31.28,31.3,31.28,31.3,141800.0,26.2551,26.2719,26.2551,26.2719,141800.0
2013-01-02 15:00:00,31.3,31.34,31.3,31.33,231600.0,26.2719,26.3055,26.2719,26.2971,231600.0
2013-01-02 15:05:00,31.33,31.36,31.33,31.36,161800.0,26.2971,26.3223,26.2971,26.3223,161800.0
2013-01-02 15:10:00,31.36,31.36,31.33,31.34,92800.0,26.3223,26.3223,26.2971,26.3055,92800.0
2013-01-02 15:15:00,31.33,31.35,31.33,31.34,132200.0,26.2971,26.3139,26.2971,26.3055,132200.0
2013-01-02 15:20:00,31.34,31.36,31.32,31.33,185600.0,26.3055,26.3223,26.2887,26.2971,185600.0
2013-01-02 15:25:00,31.33,31.36,31.32,31.34,242200.0,26.2971,26.3223,26.2887,26.3055,242200.0
2013-01-02 15:30:00,31.34,31.35,31.32,31.32,187200.0,26.3055,26.3139,26.2887,26.2887,187200.0
2013-01-02 15:35:00,31.32,31.36,31.32,31.36,398800.0,26.2887,26.3223,26.2887,26.3223,398800.0
2013-01-02 15:40:00,31.36,31.38,31.36,31.38,330200.0,26.3223,26.3391,26.3223,26.3391,330200.0
2013-01-02 15:45:00,31.37,31.38,31.34,31.34,414600.0,26.3307,26.3391,26.3055,26.3055,414600.0
2013-01-02 15:50:00,31.34,31.38,31.32,31.38,421400.0,26.3055,26.3391,26.2887,26.3391,421400.0
2013-01-02 15:55:00,31.37,31.43,31.37,31.43,782000.0,26.3307,26.381,26.3307,26.381,782000.0
2013-01-03 09:30:00,31.72,31.72,31.46,31.49,393400.0,26.6245,26.6245,26.4062,26.4314,393400.0
2013-01-03 09:35:00,31.49,31.52,31.46,31.49,264000.0,26.4314,26.4566,26.4062,26.4314,264000.0
2013-01-03 09:40:00,31.49,31.49,31.46,31.49,390200.0,26.4314,26.4314,26.4062,26.4314,390200.0
2013-01-03 09:45:00,31.49,31.58,31.49,31.52,228800.0,26.4314,26.507,26.4314,26.4566,228800.0
2013-01-03 09:50:00,31.52,31.52,31.46,31.47,239400.0,26.4566,26.4566,26.4062,26.4146,239400.0
2013-01-03 09:55:00,31.46,31.5,31.46,31.49,427800.0,26.4062,26.4398,26.4062,26.4314,427800.0
2013-01-03 10:00:00,31.48,31.54,31.48,31.51,315600.0,26.423,26.4734,26.423,26.4482,315600.0
2013-01-03 10:05:00,31.51,31.59,31.51,31.58,115200.0,26.4482,26.5153,26.4482,26.507,115200.0
2013-01-03 10:10:00,31.58,31.6,31.57,31.6,365200.0,26.507,26.5237,26.4986,26.5237,365200.0
2013-01-03 10:15:00,31.6,31.63,31.58,31.63,823800.0,26.5237,26.5489,26.507,26.5489,823800.0
2013-01-03 10:20:00,31.63,31.65,31.61,31.63,92400.0,26.5489,26.5657,26.5321,26.5489,92400.0
2013-01-03 10:25:00,31.62,31.65,31.62,31.64,114000.0,26.5405,26.5657,26.5405,26.5573,114000.0
2013-01-03 10:30:00,31.63,31.72,31.63,31.71,205800.0,26.5489,26.6245,26.5489,26.6161,205800.0
2013-01-03 10:35:00,31.7,31.72,31.69,31.72,249800.0,26.6077,26.6245,26.5993,26.6245,249800.0
2013-01-03 10:40:00,31.72,31.72,31.68,31.68,131000.0,26.6245,26.6245,26.5909,26.5909,131000.0
2013-01-03 10:45:00,31.68,31.69,31.67,31.67,83400.0,26.5909,26.5993,26.5825,26.5825,83400.0
2013-01-03 10:50:00,31.67,31.69,31.66,31.68,88000.0,26.5825,26.5993,26.5741,26.5909,88000.0
2013-01-03 10:55:00,31.69,31.69,31.66,31.68,64200.0,26.5993,26.5993,26.5741,26.5909,64200.0
2013-01-03 11:00:00,31.68,31.75,31.68,31.73,336200.0,26.5909,26.6496,26.5909,26.6329,336200.0
2013-01-03 11:05:00,31.72,31.73,31.71,31.73,107000.0,26.6245,26.6329,26.6161,26.6329,107000.0
2013-01-03 11:10:00,31.73,31.76,31.73,31.75,276600.0,26.6329,26.658,26.6329,26.6496,276600.0
2013-01-03 11:15:00,31.75,31.75,31.74,31.75,116600.0,26.6496,26.6496,26.6412,26.6496,116600.0
2013-01-03 11:20:00,31.75,31.75,31.73,31.75,76000.0,26.6496,26.6496,26.6329,26.6496,76000.0
2013-01-03 11:25:00,31.75,31.75,31.73,31.75,95600.0,26.6496,26.6496,26.6329,26.6496,95600.0
2013-01-03 11:30:00,31.75,31.8,31.75,31.78,64400.0,26.6496,26.6916,26.6496,26.6748,64400.0
2013-01-03 11:35:00,31.78,31.82,31.78,31.81,70800.0,26.6748,26.7084,26.6748,26.7,70800.0
2013-01-03 11:40:00,31.8,31.83,31.8,31.81,100000.0,26.6916,26.7168,26.6916,26.7,100000.0
2013-01-03 11:45:00,31.82,31.83,31.81,31.82,119200.0,26.7084,26.7168,26.7,26.7084,119200.0
2013-01-03 11:50:00,31.82,31.82,31.81,31.81,29000.0,26.7084,26.7084,26.7,26.7,29000.0
2013-01-03 11:55:00,31.81,31.81,31.79,31.79,87000.0,26.7,26.7,26.6832,26.6832,87000.0
2013-01-03 12:00:00,31.79,31.8,31.77,31.78,89400.0,26.6832,26.6916,26.6664,26.6748,89400.0
2013-01-03 12:05:00,31.78,31.79,31.78,31.79,154200.0,26.6748,26.6832,26.6748,26.6832,154200.0
2013-01-03 12:10:00,31.8,31.8,31.79,31.79,65400.0,26.6916,26.6916,26.6832,26.6832,65400.0
2013-01-03 12:15:00,31.79,31.8,31.79,31.8,79600.0,26.6832,26.6916,26.6832,26.6916,79600.0
2013-01-03 12:20:00,31.81,31.82,31.8,31.82,27600.0,26.7,26.7084,26.6916,26.7084,27600.0
2013-01-03 12:25:00,31.82,31.82,31.81,31.81,111400.0,26.7084,26.7084,26.7,26.7,111400.0
2013-01-03 12:30:00,31.82,31.83,31.78,31.78,160000.0,26.7084,26.7168,26.6748,26.6748,160000.0
2013-01-03 12:35:00,31.78,31.79,31.77,31.79,94000.0,26.6748,26.6832,26.6664,26.6832,94000.0
2013-01-03 12:40:00,31.79,31.79,31.78,31.79,74000.0,26.6832,26.6832,26.6748,26.6832,74000.0
2013-01-03 12:45:00,31.79,31.79,31.75,31.77,54200.0,26.6832,26.6832,26.6496,26.6664,54200.0
2013-01-03 12:50:00,31.77,31.77,31.75,31.75,70200.0,26.6664,26.6664,26.6496,26.6496,70200.0
2013-01-03 12:55:00,31.76,31.78,31.76,31.77,50800.0,26.658,26.6748,26.658,26.6664,50800.0
2013-01-03 13:00:00,31.77,31.79,31.77,31.78,172800.0,26.6664,26.6832,26.6664,26.6748,172800.0
2013-01-03 13:05:00,31.78,31.81,31.78,31.8,92000.0,26.6748,26.7,26.6748,26.6916,92000.0
2013-01-03 13:10:00,31.8,31.82,31.8,31.8,208600.0,26.6916,26.7084,26.6916,26.6916,208600.0
2013-01-03 13:15:00,31.81,31.82,31.8,31.82,289800.0,26.7,26.7084,26.6916,26.7084,289800.0
2013-01-03 13:20:00,31.81,31.82,31.8,31.82,77800.0,26.7,26.7084,26.6916,26.7084,77800.0
2013-01-03 13:25:00,31.83,31.86,31.82,31.85,62600.0,26.7168,26.742,26.7084,26.7336,62600.0
2013-01-03 13:30:00,31.86,31.94,31.85,31.94,433200.0,26.742,26.8091,26.7336,26.8091,433200.0
2013-01-03 13:35:00,31.94,31.96,31.94,31.95,163000.0,26.8091,26.8259,26.8091,26.8175,163000.0
2013-01-03 13:40:00,31.94,31.95,31.93,31.95,246600.0,26.8091,26.8175,26.8007,26.8175,246600.0
2013-01-03 13:45:00,31.95,31.96,31.94,31.95,72000.0,26.8175,26.8259,26.8091,26.8175,72000.0
2013-01-03 13:50:00,31.94,31.95,31.94,31.95,60200.0,26.8091,26.8175,26.8091,26.8175,60200.0
2013-01-03 13:55:00,31.95,31.96,31.93,31.95,116200.0,26.8175,26.8259,26.8007,26.8175,116200.0
2013-01-03 14:00:00,31.94,31.95,31.85,31.88,325400.0,26.8091,26.8175,26.7336,26.7588,325400.0
2013-01-03 14:05:00,31.86,31.86,31.8,31.8,187800.0,26.742,26.742,26.6916,26.6916,187800.0
2013-01-03 14:10:00,31.8,31.81,31.78,31.81,125600.0,26.6916,26.7,26.6748,26.7,125600.0
2013-01-03 14:15:00,31.8,31.81,31.79,31.8,104000.0,26.6916,26.7,26.6832,26.6916,104000.0
2013-01-03 14:20:00,31.8,31.82,31.8,31.81,84200.0,26.6916,26.7084,26.6916,26.7,84200.0
2013-01-03 14:25:00,31.81,31.81,31.79,31.81,134400.0,26.7,26.7,26.6832,26.7,134400.0
2013-01-03 14:30:00,31.81,31.82,31.78,31.8,114200.0,26.7,26.7084,26.6748,26.6916,114200.0
2013-01-03 14:35:00,31.79,31.8,31.75,31.77,92800.0,26.6832,26.6916,26.6496,26.6664,92800.0
2013-01-03 14:40:00,31.76,31.79,31.76,31.78,92600.0,26.658,26.6832,26.658,26.6748,92600.0
2013-01-03 14:45:00,31.79,31.79,31.77,31.79,62000.0,26.6832,26.6832,26.6664,26.6832,62000.0
2013-01-03 14:50:00,31.79,31.81,31.79,31.79,79400.0,26.6832,26.7,26.6832,26.6832,79400.0
2013-01-03 14:55:00,31.78,31.8,31.78,31.79,80200.0,26.6748,26.6916,26.6748,26.6832,80200.0
2013-01-03 15:00:00,31.79,31.8,31.75,31.79,239000.0,26.6832,26.6916,26.6496,26.6832,239000.0
2013-01-03 15:05:00,31.78,31.8,31.77,31.77,83000.0,26.6748,26.6916,26.6664,26.6664,83000.0
2013-01-03 15:10:00,31.77,31.78,31.72,31.73,201600.0,26.6664,26.6748,26.6245,26.6329,201600.0
2013-01-03 15:15:00,31.73,31.74,31.68,31.68,180600.0,26.6329,26.6412,26.5909,26.5909,180600.0
2013-01-03 15:20:00,31.69,31.71,31.66,31.67,113400.0,26.5993,26.6161,26.5741,26.5825,113400.0
2013-01-03 15:25:00,31.68,31.7,31.64,31.64,197600.0,26.5909,26.6077,26.5573,26.5573,197600.0
2013-01-03 15:30:00,31.64,31.65,31.63,31.64,214800.0,26.5573,26.5657,26.5489,26.5573,214800.0
2013-01-03 15:35:00,31.63,31.65,31.63,31.65,148800.0,26.5489,26.5657,26.5489,26.5657,148800.0
2013-01-03 15:40:00,31.65,31.68,31.64,31.67,165200.0,26.5657,26.5909,26.5573,26.5825,165200.0
2013-01-03 15:45:00,31.67,31.7,31.67,31.7,278200.0,26.5825,26.6077,26.5825,26.6077,278200.0
2013-01-03 15:50:00,31.7,31.71,31.63,31.63,325600.0,26.6077,26.6161,26.5489,26.5489,325600.0
2013-01-03 15:55:00,31.63,31.72,31.63,31.72,612600.0,26.5489,26.6245,26.5489,26.6245,612600.0
2013-01-04 09:30:00,31.79,31.79,31.71,31.74,72000.0,26.6832,26.6832,26.6161,26.6412,72000.0
2013-01-04 09:35:00,31.74,31.75,31.71,31.73,197200.0,26.6412,26.6496,26.6161,26.6329,197200.0
2013-01-04 09:40:00,31.73,31.81,31.71,31.8,121600.0,26.6329,26.7,26.6161,26.6916,121600.0
2013-01-04 09:45:00,31.8,31.86,31.79,31.85,157800.0,26.6916,26.742,26.6832,26.7336,157800.0
2013-01-04 09:50:00,31.85,31.93,31.85,31.92,257000.0,26.7336,26.8007,26.7336,26.7923,257000.0
2013-01-04 09:55:00,31.91,32.02,31.9,32.02,339600.0,26.7839,26.8763,26.7755,26.8763,339600.0
2013-01-04 10:00:00,32.02,32.05,31.92,31.95,550400.0,26.8763,26.9014,26.7923,26.8175,550400.0
2013-01-04 10:05:00,31.95,31.98,31.92,31.92,119600.0,26.8175,26.8427,26.7923,26.7923,119600.0
2013-01-04 10:10:00,31.92,32.01,31.92,32.0,207400.0,26.7923,26.8679,26.7923,26.8595,207400.0
2013-01-04 10:15:00,32.0,32.01,31.95,32.0,131800.0,26.8595,26.8679,26.8175,26.8595,131800.0
2013-01-04 10:20:00,32.0,32.03,31.99,31.99,185400.0,26.8595,26.8847,26.8511,26.8511,185400.0
2013-01-04 10:25:00,31.99,32.01,31.96,31.99,113200.0,26.8511,26.8679,26.8259,26.8511,113200.0
2013-01-04 10:30:00,32.0,32.0,31.94,31.97,112400.0,26.8595,26.8595,26.8091,26.8343,112400.0
2013-01-04 10:35:00,31.96,31.96,31.93,31.95,121200.0,26.8259,26.8259,26.8007,26.8175,121200.0
2013-01-04 10:40:00,31.95,31.98,31.92,31.92,386800.0,26.8175,26.8427,26.7923,26.7923,386800.0
2013-01-04 10:45:00,31.92,31.96,31.91,31.95,148400.0,26.7923,26.8259,26.7839,26.8175,148400.0
2013-01-04 10:50:00,31.95,31.96,31.93,31.93,83400.0,26.8175,26.8259,26.8007,26.8007,83400.0
2013-01-04 10:55:00,31.93,31.95,31.91,31.93,91800.0,26.8007,26.8175,26.7839,26.8007,91800.0
2013-01-04 11:00:00,31.93,31.96,31.93,31.93,107200.0,26.8007,26.8259,26.8007,26.8007,107200.0
2013-01-04 11:05:00,31.94,31.94,31.93,31.93,25400.0,26.8091,26.8091,26.8007,26.8007,25400.0
2013-01-04 11:10:00,31.92,31.94,31.92,31.93,69400.0,26.7923,26.8091,26.7923,26.8007,69400.0
2013-01-04 11:15:00,31.93,31.95,31.93,31.95,60000.0,26.8007,26.8175,26.8007,26.8175,60000.0
2013-01-04 11:20:00,31.94,31.96,31.93,31.96,80600.0,26.8091,26.8259,26.8007,26.8259,80600.0
2013-01-04 11:25:00,31.96,31.97,31.93,31.95,71400.0,26.8259,26.8343,26.8007,26.8175,71400.0
2013-01-04 11:30:00,31.95,31.98,31.94,31.98,90600.0,26.8175,26.8427,26.8091,26.8427,90600.0
2013-01-04 11:35:00,31.98,31.99,31.93,31.96,56000.0,26.8427,26.8511,26.8007,26.8259,56000.0
2013-01-04 11:40:00,31.96,31.98,31.95,31.96,46200.0,26.8259,26.8427,26.8175,26.8259,46200.0
2013-01-04 11:45:00,31.96,31.99,31.96,31.97,68200.0,26.8259,26.8511,26.8259,26.8343,68200.0
2013-01-04 11:50:00,31.97,32.01,31.97,32.0,99200.0,26.8343,26.8679,26.8343,26.8595,99200.0
2013-01-04 11:55:00,32.0,32.01,31.96,31.96,49800.0,26.8595,26.8679,26.8259,26.8259,49800.0
2013-01-04 12:00:00,31.97,31.99,31.97,31.99,15800.0,26.8343,26.8511,26.8343,26.8511,15800.0
2013-01-04 12:05:00,31.98,31.99,31.97,31.97,50000.0,26.8427,26.8511,26.8343,26.8343,50000.0
2013-01-04 12:10:00,31.97,31.98,31.96,31.96,58200.0,26.8343,26.8427,26.8259,26.8259,58200.0
2013-01-04 12:15:00,31.97,31.97,31.93,31.93,20600.0,26.8343,26.8343,26.8007,26.8007,20600.0
2013-01-04 12:20:00,31.93,31.94,31.93,31.93,41400.0,26.8007,26.8091,26.8007,26.8007,41400.0
2013-01-04 12:25:00,31.92,31.96,31.92,31.96,47400.0,26.7923,26.8259,26.7923,26.8259,47400.0
2013-01-04 12:30:00,31.96,31.97,31.94,31.97,43600.0,26.8259,26.8343,26.8091,26.8343,43600.0
2013-01-04 12:35:00,31.97,31.98,31.94,31.94,20200.0,26.8343,26.8427,26.8091,26.8091,20200.0
2013-01-04 12:40:00,31.94,31.94,31.91,31.92,5600.0,26.8091,26.8091,26.7839,26.7923,5600.0
2013-01-04 12:45:00,31.91,31.91,31.9,31.9,3400.0,26.7839,26.7839,26.7755,26.7755,3400.0
2013-01-04 12:50:00,31.9,31.9,31.87,31.87,9600.0,26.7755,26.7755,26.7504,26.7504,9600.0
2013-01-04 12:55:00,31.87,31.88,31.84,31.85,60400.0,26.7504,26.7588,26.7252,26.7336,60400.0
2013-01-04 13:00:00,31.85,31.86,31.84,31.86,66200.0,26.7336,26.742,26.7252,26.742,66200.0
2013-01-04 13:05:00,31.86,31.86,31.84,31.84,29400.0,26.742,26.742,26.7252,26.7252,29400.0
2013-01-04 13:10:00,31.84,31.85,31.83,31.85,5200.0,26.7252,26.7336,26.7168,26.7336,5200.0
2013-01-04 13:15:00,31.85,31.86,31.85,31.86,34800.0,26.7336,26.742,26.7336,26.742,34800.0
2013-01-04 13:20:00,31.87,31.87,31.86,31.86,40000.0,26.7504,26.7504,26.742,26.742,40000.0
2013-01-04 13:25:00,31.86,31.89,31.86,31.89,41400.0,26.742,26.7672,26.742,26.7672,41400.0
2013-01-04 13:30:00,31.89,31.89,31.88,31.89,9400.0,26.7672,26.7672,26.7588,26.7672,9400.0
2013-01-04 13:35:00,31.89,31.91,31.88,31.89,60200.0,26.7672,26.7839,26.7588,26.7672,60200.0
2013-01-04 13:40:00,31.89,31.9,31.89,31.9,9400.0,26.7672,26.7755,26.7672,26.7755,9400.0
2013-01-04 13:45:00,31.9,31.93,31.9,31.93,15200.0,26.7755,26.8007,26.7755,26.8007,15200.0
2013-01-04 13:50:00,31.95,31.95,31.9,31.9,14200.0,26.8175,26.8175,26.7755,26.7755,14200.0
2013-01-04 13:55:00,31.91,31.93,31.91,31.93,13200.0,26.7839,26.8007,26.7839,26.8007,13200.0
2013-01-04 14:00:00,31.93,31.93,31.92,31.93,12800.0,26.8007,26.8007,26.7923,26.8007,12800.0
2013-01-04 14:05:00,31.93,31.96,31.93,31.93,71800.0,26.8007,26.8259,26.8007,26.8007,71800.0
2013-01-04 14:10:00,31.94,31.95,31.93,31.94,32600.0,26.8091,26.8175,26.8007,26.8091,32600.0
2013-01-04 14:15:00,31.95,31.97,31.95,31.95,18200.0,26.8175,26.8343,26.8175,26.8175,18200.0
2013-01-04 14:20:00,31.96,31.97,31.94,31.95,19200.0,26.8259,26.8343,26.8091,26.8175,19200.0
2013-01-04 14:25:00,31.95,31.97,31.94,31.96,33600.0,26.8175,26.8343,26.8091,26.8259,33600.0
2013-01-04 14:30:00,31.97,31.98,31.93,31.96,42400.0,26.8343,26.8427,26.8007,26.8259,42400.0
2013-01-04 14:35:00,31.96,31.97,31.96,31.97,24800.0,26.8259,26.8343,26.8259,26.8343,24800.0
2013-01-04 14:40:00,31.97,31.97,31.95,31.97,11000.0,26.8343,26.8343,26.8175,26.8343,11000.0
2013-01-04 14:45:00,31.97,31.98,31.95,31.95,17600.0,26.8343,26.8427,26.8175,26.8175,17600.0
2013-01-04 14:50:00,31.96,31.98,31.96,31.97,61400.0,26.8259,26.8427,26.8259,26.8343,61400.0
2013-01-04 14:55:00,31.96,31.98,31.96,31.98,46200.0,26.8259,26.8427,26.8259,26.8427,46200.0
2013-01-04 15:00:00,31.97,31.99,31.96,31.98,51800.0,26.8343,26.8511,26.8259,26.8427,51800.0
2013-01-04 15:05:00,31.98,31.98,31.95,31.95,50000.0,26.8427,26.8427,26.8175,26.8175,50000.0
2013-01-04 15:10:00,31.95,31.97,31.95,31.97,116200.0,26.8175,26.8343,26.8175,26.8343,116200.0
2013-01-04 15:15:00,31.97,31.97,31.96,31.96,52200.0,26.8343,26.8343,26.8259,26.8259,52200.0
2013-01-04 15:20:00,31.96,31.99,31.96,31.98,90600.0,26.8259,26.8511,26.8259,26.8427,90600.0
2013-01-04 15:25:00,31.98,32.0,31.97,31.98,47800.0,26.8427,26.8595,26.8343,26.8427,47800.0
2013-01-04 15:30:00,31.98,31.99,31.97,31.99,204800.0,26.8427,26.8511,26.8343,26.8511,204800.0
2013-01-04 15:35:00,31.99,31.99,31.97,31.98,110000.0,26.8511,26.8511,26.8343,26.8427,110000.0
2013-01-04 15:40:00,31.98,31.98,31.97,31.98,126000.0,26.8427,26.8427,26.8343,26.8427,126000.0
2013-01-04 15:45:00,31.97,31.98,31.93,31.93,202000.0,26.8343,26.8427,26.8007,26.8007,202000.0
2013-01-04 15:50:00,31.94,31.95,31.93,31.95,209600.0,26.8091,26.8175,26.8007,26.8175,209600.0
2013-01-04 15:55:00,31.95,31.96,31.94,31.95,415200.0,26.8175,26.8259,26.8091,26.8175,415200.0
2013-01-07 09:30:00,31.91,31.91,31.7,31.72,96400.0,26.7839,26.7839,26.6077,26.6245,96400.0
2013-01-07 09:35:00,31.72,31.81,31.72,31.79,142600.0,26.6245,26.7,26.6245,26.6832,142600.0
2013-01-07 09:40:00,31.81,31.84,31.8,31.83,157200.0,26.7,26.7252,26.6916,26.7168,157200.0
2013-01-07 09:45:00,31.82,31.83,31.75,31.75,199400.0,26.7084,26.7168,26.6496,26.6496,199400.0
2013-01-07 09:50:00,31.75,31.75,31.71,31.75,557800.0,26.6496,26.6496,26.6161,26.6496,557800.0
2013-01-07 09:55:00,31.75,31.75,31.73,31.74,142000.0,26.6496,26.6496,26.6329,26.6412,142000.0
2013-01-07 10:00:00,31.74,31.78,31.72,31.78,195000.0,26.6412,26.6748,26.6245,26.6748,195000.0
2013-01-07 10:05:00,31.78,31.8,31.75,31.8,396600.0,26.6748,26.6916,26.6496,26.6916,396600.0
2013-01-07 10:10:00,31.81,31.84,31.8,31.81,230800.0,26.7,26.7252,26.6916,26.7,230800.0
2013-01-07 10:15:00,31.81,31.82,31.78,31.8,78200.0,26.7,26.7084,26.6748,26.6916,78200.0
2013-01-07 10:20:00,31.81,31.82,31.78,31.8,131200.0,26.7,26.7084,26.6748,26.6916,131200.0
2013-01-07 10:25:00,31.81,31.84,31.8,31.84,87800.0,26.7,26.7252,26.6916,26.7252,87800.0
2013-01-07 10:30:00,31.83,31.84,31.82,31.82,51600.0,26.7168,26.7252,26.7084,26.7084,51600.0
2013-01-07 10:35:00,31.82,31.82,31.75,31.76,44400.0,26.7084,26.7084,26.6496,26.658,44400.0
2013-01-07 10:40:00,31.76,31.78,31.74,31.74,116200.0,26.658,26.6748,26.6412,26.6412,116200.0
2013-01-07 10:45:00,31.74,31.75,31.74,31.75,9600.0,26.6412,26.6496,26.6412,26.6496,9600.0
2013-01-07 10:50:00,31.75,31.75,31.69,31.7,42400.0,26.6496,26.6496,26.5993,26.6077,42400.0
2013-01-07 10:55:00,31.7,31.73,31.7,31.71,36200.0,26.6077,26.6329,26.6077,26.6161,36200.0
2013-01-07 11:00:00,31.71,31.72,31.71,31.72,19200.0,26.6161,26.6245,26.6161,26.6245,19200.0
2013-01-07 11:05:00,31.71,31.73,31.71,31.72,32400.0,26.6161,26.6329,26.6161,26.6245,32400.0
2013-01-07 11:10:00,31.72,31.75,31.72,31.74,49200.0,26.6245,26.6496,26.6245,26.6412,49200.0
2013-01-07 11:15:00,31.73,31.73,31.69,31.7,10000.0,26.6329,26.6329,26.5993,26.6077,10000.0
2013-01-07 11:20:00,31.71,31.71,31.69,31.7,85400.0,26.6161,26.6161,26.5993,26.6077,85400.0
2013-01-07 11:25:00,31.71,31.72,31.69,31.69,116400.0,26.6161,26.6245,26.5993,26.5993,116400.0
2013-01-07 11:30:00,31.69,31.7,31.69,31.7,35600.0,26.5993,26.6077,26.5993,26.6077,35600.0
2013-01-07 11:35:00,31.7,31.7,31.67,31.68,68400.0,26.6077,26.6077,26.5825,26.5909,68400.0
2013-01-07 11:40:00,31.68,31.68,31.63,31.64,187200.0,26.5909,26.5909,26.5489,26.5573,187200.0
2013-01-07 11:45:00,31.64,31.65,31.61,31.61,109400.0,26.5573,26.5657,26.5321,26.5321,109400.0
2013-01-07 11:50:00,31.61,31.63,31.6,31.61,133600.0,26.5321,26.5489,26.5237,26.5321,133600.0
2013-01-07 11:55:00,31.6,31.61,31.55,31.55,359000.0,26.5237,26.5321,26.4818,26.4818,359000.0
2013-01-07 12:00:00,31.55,31.56,31.52,31.54,42200.0,26.4818,26.4902,26.4566,26.4734,42200.0
2013-01-07 12:05:00,31.54,31.54,31.5,31.5,99800.0,26.4734,26.4734,26.4398,26.4398,99800.0
2013-01-07 12:10:00,31.5,31.55,31.5,31.55,37000.0,26.4398,26.4818,26.4398,26.4818,37000.0
2013-01-07 12:15:00,31.56,31.59,31.56,31.58,49600.0,26.4902,26.5153,26.4902,26.507,49600.0
2013-01-07 12:20:00,31.58,31.59,31.57,31.57,19800.0,26.507,26.5153,26.4986,26.4986,19800.0
2013-01-07 12:25:00,31.58,31.58,31.52,31.54,91600.0,26.507,26.507,26.4566,26.4734,91600.0
2013-01-07 12:30:00,31.54,31.57,31.54,31.56,34200.0,26.4734,26.4986,26.4734,26.4902,34200.0
2013-01-07 12:35:00,31.57,31.58,31.56,31.57,8400.0,26.4986,26.507,26.4902,26.4986,8400.0
2013-01-07 12:40:00,31.57,31.57,31.54,31.54,53800.0,26.4986,26.4986,26.4734,26.4734,53800.0
2013-01-07 12:45:00,31.54,31.55,31.53,31.55,14000.0,26.4734,26.4818,26.465,26.4818,14000.0
2013-01-07 12:50:00,31.55,31.56,31.52,31.53,35800.0,26.4818,26.4902,26.4566,26.465,35800.0
2013-01-07 12:55:00,31.53,31.56,31.53,31.54,25800.0,26.465,26.4902,26.465,26.4734,25800.0
2013-01-07 13:00:00,31.54,31.58,31.54,31.57,9000.0,26.4734,26.507,26.4734,26.4986,9000.0
2013-01-07 13:05:00,31.57,31.59,31.57,31.57,37200.0,26.4986,26.5153,26.4986,26.4986,37200.0
2013-01-07 13:10:00,31.56,31.57,31.56,31.56,35400.0,26.4902,26.4986,26.4902,26.4902,35400.0
2013-01-07 13:15:00,31.56,31.57,31.55,31.55,58600.0,26.4902,26.4986,26.4818,26.4818,58600.0
2013-01-07 13:20:00,31.55,31.57,31.55,31.56,35200.0,26.4818,26.4986,26.4818,26.4902,35200.0
2013-01-07 13:25:00,31.57,31.59,31.57,31.59,12200.0,26.4986,26.5153,26.4986,26.5153,12200.0
2013-01-07 13:30:00,31.59,31.6,31.59,31.59,15800.0,26.5153,26.5237,26.5153,26.5153,15800.0
2013-01-07 13:35:00,31.59,31.6,31.56,31.57,21600.0,26.5153,26.5237,26.4902,26.4986,21600.0
2013-01-07 13:40:00,31.57,31.57,31.51,31.51,63400.0,26.4986,26.4986,26.4482,26.4482,63400.0
2013-01-07 13:45:00,31.51,31.55,31.51,31.55,24800.0,26.4482,26.4818,26.4482,26.4818,24800.0
2013-01-07 13:50:00,31.55,31.55,31.53,31.53,78200.0,26.4818,26.4818,26.465,26.465,78200.0
2013-01-07 13:55:00,31.54,31.54,31.53,31.54,66800.0,26.4734,26.4734,26.465,26.4734,66800.0
2013-01-07 14:00:00,31.54,31.55,31.54,31.55,37400.0,26.4734,26.4818,26.4734,26.4818,37400.0
2013-01-07 14:05:00,31.55,31.56,31.54,31.55,114200.0,26.4818,26.4902,26.4734,26.4818,114200.0
2013-01-07 14:10:00,31.55,31.56,31.54,31.54,106000.0,26.4818,26.4902,26.4734,26.4734,106000.0
2013-01-07 14:15:00,31.55,31.57,31.54,31.56,80200.0,26.4818,26.4986,26.4734,26.4902,80200.0
2013-01-07 14:20:00,31.56,31.58,31.56,31.58,42200.0,26.4902,26.507,26.4902,26.507,42200.0
2013-01-07 14:25:00,31.58,31.6,31.58,31.59,46200.0,26.507,26.5237,26.507,26.5153,46200.0
2013-01-07 14:30:00,31.58,31.61,31.58,31.61,211600.0,26.507,26.5321,26.507,26.5321,211600.0
2013-01-07 14:35:00,31.6,31.61,31.6,31.6,129000.0,26.5237,26.5321,26.5237,26.5237,129000.0
2013-01-07 14:40:00,31.6,31.61,31.6,31.61,104200.0,26.5237,26.5321,26.5237,26.5321,104200.0
2013-01-07 14:45:00,31.61,31.63,31.6,31.6,37400.0,26.5321,26.5489,26.5237,26.5237,37400.0
2013-01-07 14:50:00,31.6,31.61,31.58,31.61,91600.0,26.5237,26.5321,26.507,26.5321,91600.0
2013-01-07 14:55:00,31.61,31.61,31.6,31.61,38600.0,26.5321,26.5321,26.5237,26.5321,38600.0
2013-01-07 15:00:00,31.61,31.61,31.61,31.61,14600.0,26.5321,26.5321,26.5321,26.5321,14600.0
2013-01-07 15:05:00,31.61,31.63,31.61,31.63,15800.0,26.5321,26.5489,26.5321,26.5489,15800.0
2013-01-07 15:10:00,31.63,31.64,31.61,31.64,58200.0,26.5489,26.5573,26.5321,26.5573,58200.0
2013-01-07 15:15:00,31.64,31.65,31.64,31.65,68200.0,26.5573,26.5657,26.5573,26.5657,68200.0
2013-01-07 15:20:00,31.65,31.66,31.65,31.66,34400.0,26.5657,26.5741,26.5657,26.5741,34400.0
2013-01-07 15:25:00,31.67,31.68,31.65,31.66,91000.0,26.5825,26.5909,26.5657,26.5741,91000.0
2013-01-07 15:30:00,31.66,31.67,31.65,31.65,39200.0,26.5741,26.5825,26.5657,26.5657,39200.0
2013-01-07 15:35:00,31.65,31.65,31.63,31.64,53400.0,26.5657,26.5657,26.5489,26.5573,53400.0
2013-01-07 15:40:00,31.64,31.66,31.64,31.66,161200.0,26.5573,26.5741,26.5573,26.5741,161200.0
2013-01-07 15:45:00,31.65,31.66,31.64,31.65,140600.0,26.5657,26.5741,26.5573,26.5657,140600.0
2013-01-07 15:50:00,31.65,31.65,31.62,31.62,96400.0,26.5657,26.5657,26.5405,26.5405,96400.0
2013-01-07 15:55:00,31.62,31.64,31.61,31.61,253400.0,26.5405,26.5573,26.5321,26.5321,253400.0
2013-01-08 09:30:00,31.56,31.61,31.56,31.58,166800.0,26.4902,26.5321,26.4902,26.507,166800.0
2013-01-08 09:35:00,31.58,31.65,31.58,31.64,100200.0,26.507,26.5657,26.507,26.5573,100200.0
2013-01-08 09:40:00,31.64,31.68,31.63,31.65,246200.0,26.5573,26.5909,26.5489,26.5657,246200.0
2013-01-08 09:45:00,31.65,31.65,31.55,31.55,198200.0,26.5657,26.5657,26.4818,26.4818,198200.0
2013-01-08 09:50:00,31.55,31.56,31.5,31.5,211400.0,26.4818,26.4902,26.4398,26.4398,211400.0
2013-01-08 09:55:00,31.5,31.52,31.48,31.49,122000.0,26.4398,26.4566,26.423,26.4314,122000.0
2013-01-08 10:00:00,31.49,31.5,31.45,31.45,138800.0,26.4314,26.4398,26.3978,26.3978,138800.0
2013-01-08 10:05:00,31.45,31.46,31.43,31.43,228000.0,26.3978,26.4062,26.381,26.381,228000.0
2013-01-08 10:10:00,31.43,31.44,31.4,31.41,231000.0,26.381,26.3894,26.3559,26.3643,231000.0
2013-01-08 10:15:00,31.41,31.49,31.41,31.49,70200.0,26.3643,26.4314,26.3643,26.4314,70200.0
2013-01-08 10:20:00,31.49,31.52,31.48,31.49,64200.0,26.4314,26.4566,26.423,26.4314,64200.0
2013-01-08 10:25:00,31.49,31.54,31.46,31.51,103800.0,26.4314,26.4734,26.4062,26.4482,103800.0
2013-01-08 10:30:00,31.52,31.52,31.49,31.5,35800.0,26.4566,26.4566,26.4314,26.4398,35800.0
2013-01-08 10:35:00,31.5,31.5,31.45,31.46,59200.0,26.4398,26.4398,26.3978,26.4062,59200.0
2013-01-08 10:40:00,31.46,31.49,31.45,31.49,54000.0,26.4062,26.4314,26.3978,26.4314,54000.0
2013-01-08 10:45:00,31.49,31.5,31.49,31.5,37600.0,26.4314,26.4398,26.4314,26.4398,37600.0
2013-01-08 10:50:00,31.51,31.51,31.47,31.47,95000.0,26.4482,26.4482,26.4146,26.4146,95000.0
2013-01-08 10:55:00,31.47,31.47,31.44,31.46,48600.0,26.4146,26.4146,26.3894,26.4062,48600.0
2013-01-08 11:00:00,31.46,31.47,31.43,31.47,25800.0,26.4062,26.4146,26.381,26.4146,25800.0
2013-01-08 11:05:00,31.47,31.48,31.41,31.42,77600.0,26.4146,26.423,26.3643,26.3727,77600.0
2013-01-08 11:10:00,31.42,31.43,31.42,31.42,25800.0,26.3727,26.381,26.3727,26.3727,25800.0
2013-01-08 11:15:00,31.42,31.43,31.38,31.38,85000.0,26.3727,26.381,26.3391,26.3391,85000.0
2013-01-08 11:20:00,31.37,31.41,31.37,31.39,43200.0,26.3307,26.3643,26.3307,26.3475,43200.0
2013-01-08 11:25:00,31.39,31.42,31.39,31.41,43800.0,26.3475,26.3727,26.3475,26.3643,43800.0
2013-01-08 11:30:00,31.41,31.45,31.41,31.43,83400.0,26.3643,26.3978,26.3643,26.381,83400.0
2013-01-08 11:35:00,31.44,31.5,31.43,31.49,59800.0,26.3894,26.4398,26.381,26.4314,59800.0
2013-01-08 11:40:00,31.5,31.5,31.47,31.48,40800.0,26.4398,26.4398,26.4146,26.423,40800.0
2013-01-08 11:45:00,31.48,31.49,31.47,31.49,44200.0,26.423,26.4314,26.4146,26.4314,44200.0
2013-01-08 11:50:00,31.49,31.5,31.48,31.48,102000.0,26.4314,26.4398,26.423,26.423,102000.0
2013-01-08 11:55:00,31.49,31.5,31.48,31.49,41600.0,26.4314,26.4398,26.423,26.4314,41600.0
2013-01-08 12:00:00,31.5,31.55,31.5,31.53,73400.0,26.4398,26.4818,26.4398,26.465,73400.0
2013-01-08 12:05:00,31.53,31.53,31.51,31.53,80600.0,26.465,26.465,26.4482,26.465,80600.0
2013-01-08 12:10:00,31.53,31.53,31.52,31.52,50400.0,26.465,26.465,26.4566,26.4566,50400.0
2013-01-08 12:15:00,31.53,31.54,31.52,31.53,54000.0,26.465,26.4734,26.4566,26.465,54000.0
2013-01-08 12:20:00,31.53,31.54,31.53,31.53,44600.0,26.465,26.4734,26.465,26.465,44600.0
2013-01-08 12:25:00,31.53,31.53,31.5,31.5,53400.0,26.465,26.465,26.4398,26.4398,53400.0
2013-01-08 12:30:00,31.5,31.51,31.5,31.5,68200.0,26.4398,26.4482,26.4398,26.4398,68200.0
2013-01-08 12:35:00,31.5,31.5,31.43,31.44,105600.0,26.4398,26.4398,26.381,26.3894,105600.0
2013-01-08 12:40:00,31.45,31.47,31.44,31.46,58400.0,26.3978,26.4146,26.3894,26.4062,58400.0
2013-01-08 12:45:00,31.46,31.46,31.43,31.45,75400.0,26.4062,26.4062,26.381,26.3978,75400.0
2013-01-08 12:50:00,31.45,31.46,31.44,31.46,34200.0,26.3978,26.4062,26.3894,26.4062,34200.0
2013-01-08 12:55:00,31.46,31.46,31.44,31.46,58000.0,26.4062,26.4062,26.3894,26.4062,58000.0
2013-01-08 13:00:00,31.47,31.5,31.47,31.5,21400.0,26.4146,26.4398,26.4146,26.4398,21400.0
2013-01-08 13:05:00,31.5,31.5,31.49,31.49,28200.0,26.4398,26.4398,26.4314,26.4314,28200.0
2013-01-08 13:10:00,31.48,31.5,31.48,31.5,19000.0,26.423,26.4398,26.423,26.4398,19000.0
2013-01-08 13:15:00,31.5,31.53,31.5,31.52,29000.0,26.4398,26.465,26.4398,26.4566,29000.0
2013-01-08 13:20:00,31.52,31.53,31.5,31.5,45200.0,26.4566,26.465,26.4398,26.4398,45200.0
2013-01-08 13:25:00,31.5,31.52,31.5,31.5,29400.0,26.4398,26.4566,26.4398,26.4398,29400.0
2013-01-08 13:30:00,31.5,31.52,31.5,31.5,80800.0,26.4398,26.4566,26.4398,26.4398,80800.0
2013-01-08 13:35:00,31.5,31.52,31.5,31.52,23800.0,26.4398,26.4566,26.4398,26.4566,23800.0
2013-01-08 13:40:00,31.51,31.51,31.49,31.5,12200.0,26.4482,26.4482,26.4314,26.4398,12200.0
2013-01-08 13:45:00,31.5,31.5,31.48,31.5,35400.0,26.4398,26.4398,26.423,26.4398,35400.0
2013-01-08 13:50:00,31.5,31.52,31.5,31.51,30600.0,26.4398,26.4566,26.4398,26.4482,30600.0
2013-01-08 13:55:00,31.52,31.55,31.52,31.52,49800.0,26.4566,26.4818,26.4566,26.4566,49800.0
2013-01-08 14:00:00,31.53,31.55,31.53,31.55,55400.0,26.465,26.4818,26.465,26.4818,55400.0
2013-01-08 14:05:00,31.55,31.56,31.53,31.54,204800.0,26.4818,26.4902,26.465,26.4734,204800.0
2013-01-08 14:10:00,31.54,31.55,31.54,31.55,29400.0,26.4734,26.4818,26.4734,26.4818,29400.0
2013-01-08 14:15:00,31.55,31.55,31.54,31.54,32800.0,26.4818,26.4818,26.4734,26.4734,32800.0
2013-01-08 14:20:00,31.54,31.54,31.53,31.53,21000.0,26.4734,26.4734,26.465,26.465,21000.0
2013-01-08 14:25:00,31.53,31.55,31.52,31.52,32400.0,26.465,26.4818,26.4566,26.4566,32400.0
2013-01-08 14:30:00,31.52,31.54,31.52,31.53,35400.0,26.4566,26.4734,26.4566,26.465,35400.0
2013-01-08 14:35:00,31.53,31.53,31.5,31.52,45000.0,26.465,26.465,26.4398,26.4566,45000.0
2013-01-08 14:40:00,31.52,31.53,31.5,31.5,76000.0,26.4566,26.465,26.4398,26.4398,76000.0
2013-01-08 14:45:00,31.5,31.53,31.5,31.52,73800.0,26.4398,26.465,26.4398,26.4566,73800.0
2013-01-08 14:50:00,31.53,31.54,31.53,31.53,26400.0,26.465,26.4734,26.465,26.465,26400.0
2013-01-08 14:55:00,31.53,31.53,31.51,31.52,35000.0,26.465,26.465,26.4482,26.4566,35000.0
2013-01-08 15:00:00,31.51,31.55,31.51,31.53,77200.0,26.4482,26.4818,26.4482,26.465,77200.0
2013-01-08 15:05:00,31.53,31.53,31.51,31.53,73400.0,26.465,26.465,26.4482,26.465,73400.0
2013-01-08 15:10:00,31.55,31.56,31.53,31.55,58000.0,26.4818,26.4902,26.465,26.4818,58000.0
2013-01-08 15:15:00,31.55,31.56,31.54,31.55,68400.0,26.4818,26.4902,26.4734,26.4818,68400.0
2013-01-08 15:20:00,31.55,31.59,31.54,31.54,88800.0,26.4818,26.5153,26.4734,26.4734,88800.0
2013-01-08 15:25:00,31.54,31.57,31.54,31.54,56000.0,26.4734,26.4986,26.4734,26.4734,56000.0
2013-01-08 15:30:00,31.54,31.56,31.53,31.53,87000.0,26.4734,26.4902,26.465,26.465,87000.0
2013-01-08 15:35:00,31.53,31.53,31.5,31.5,90000.0,26.465,26.465,26.4398,26.4398,90000.0
2013-01-08 15:40:00,31.49,31.5,31.48,31.5,150600.0,26.4314,26.4398,26.423,26.4398,150600.0
2013-01-08 15:45:00,31.5,31.51,31.47,31.48,141000.0,26.4398,26.4482,26.4146,26.423,141000.0
2013-01-08 15:50:00,31.48,31.5,31.47,31.48,566200.0,26.423,26.4398,26.4146,26.423,566200.0
2013-01-08 15:55:00,31.48,31.5,31.48,31.5,491400.0,26.423,26.4398,26.423,26.4398,491400.0
2013-01-09 09:30:00,31.53,31.68,31.52,31.62,103800.0,26.465,26.5909,26.4566,26.5405,103800.0
2013-01-09 09:35:00,31.63,31.65,31.61,31.63,54000.0,26.5489,26.5657,26.5321,26.5489,54000.0
2013-01-09 09:40:00,31.63,31.64,31.55,31.58,275200.0,26.5489,26.5573,26.4818,26.507,275200.0
2013-01-09 09:45:00,31.58,31.61,31.56,31.58,446000.0,26.507,26.5321,26.4902,26.507,446000.0
2013-01-09 09:50:00,31.58,31.61,31.55,31.6,466400.0,26.507,26.5321,26.4818,26.5237,466400.0
2013-01-09 09:55:00,31.59,31.61,31.58,31.6,74800.0,26.5153,26.5321,26.507,26.5237,74800.0
2013-01-09 10:00:00,31.6,31.61,31.58,31.6,67800.0,26.5237,26.5321,26.507,26.5237,67800.0
2013-01-09 10:05:00,31.6,31.61,31.53,31.57,202800.0,26.5237,26.5321,26.465,26.4986,202800.0
2013-01-09 10:10:00,31.56,31.64,31.56,31.63,208800.0,26.4902,26.5573,26.4902,26.5489,208800.0
2013-01-09 10:15:00,31.63,31.67,31.63,31.66,259600.0,26.5489,26.5825,26.5489,26.5741,259600.0
2013-01-09 10:20:00,31.66,31.66,31.63,31.64,59200.0,26.5741,26.5741,26.5489,26.5573,59200.0
2013-01-09 10:25:00,31.64,31.67,31.64,31.66,116400.0,26.5573,26.5825,26.5573,26.5741,116400.0
2013-01-09 10:30:00,31.66,31.66,31.62,31.62,60000.0,26.5741,26.5741,26.5405,26.5405,60000.0
2013-01-09 10:35:00,31.61,31.63,31.6,31.61,33800.0,26.5321,26.5489,26.5237,26.5321,33800.0
2013-01-09 10:40:00,31.6,31.61,31.59,31.6,61000.0,26.5237,26.5321,26.5153,26.5237,61000.0
2013-01-09 10:45:00,31.61,31.61,31.57,31.58,103000.0,26.5321,26.5321,26.4986,26.507,103000.0
2013-01-09 10:50:00,31.58,31.59,31.57,31.59,45200.0,26.507,26.5153,26.4986,26.5153,45200.0
2013-01-09 10:55:00,31.59,31.6,31.58,31.6,16600.0,26.5153,26.5237,26.507,26.5237,16600.0
2013-01-09 11:00:00,31.6,31.61,31.6,31.61,14400.0,26.5237,26.5321,26.5237,26.5321,14400.0
2013-01-09 11:05:00,31.61,31.65,31.61,31.65,39800.0,26.5321,26.5657,26.5321,26.5657,39800.0
2013-01-09 11:10:00,31.64,31.64,31.61,31.62,21000.0,26.5573,26.5573,26.5321,26.5405,21000.0
2013-01-09 11:15:00,31.62,31.63,31.61,31.61,93400.0,26.5405,26.5489,26.5321,26.5321,93400.0
2013-01-09 11:20:00,31.61,31.61,31.58,31.58,145200.0,26.5321,26.5321,26.507,26.507,145200.0
2013-01-09 11:25:00,31.58,31.58,31.49,31.51,373200.0,26.507,26.507,26.4314,26.4482,373200.0
2013-01-09 11:30:00,31.51,31.54,31.51,31.52,40600.0,26.4482,26.4734,26.4482,26.4566,40600.0
2013-01-09 11:35:00,31.52,31.53,31.5,31.53,35400.0,26.4566,26.465,26.4398,26.465,35400.0
2013-01-09 11:40:00,31.53,31.54,31.52,31.52,63200.0,26.465,26.4734,26.4566,26.4566,63200.0
2013-01-09 11:45:00,31.52,31.53,31.52,31.52,29600.0,26.4566,26.465,26.4566,26.4566,29600.0
2013-01-09 11:50:00,31.52,31.54,31.48,31.48,41000.0,26.4566,26.4734,26.423,26.423,41000.0
2013-01-09 11:55:00,31.49,31.5,31.48,31.5,31000.0,26.4314,26.4398,26.423,26.4398,31000.0
2013-01-09 12:00:00,31.51,31.53,31.5,31.52,44800.0,26.4482,26.465,26.4398,26.4566,44800.0
2013-01-09 12:05:00,31.52,31.52,31.5,31.52,26000.0,26.4566,26.4566,26.4398,26.4566,26000.0
2013-01-09 12:10:00,31.52,31.54,31.5,31.53,44800.0,26.4566,26.4734,26.4398,26.465,44800.0
2013-01-09 12:15:00,31.52,31.52,31.49,31.5,158000.0,26.4566,26.4566,26.4314,26.4398,158000.0
2013-01-09 12:20:00,31.5,31.52,31.5,31.52,33800.0,26.4398,26.4566,26.4398,26.4566,33800.0
2013-01-09 12:25:00,31.52,31.52,31.52,31.52,44800.0,26.4566,26.4566,26.4566,26.4566,44800.0
2013-01-09 12:30:00,31.52,31.53,31.5,31.52,71800.0,26.4566,26.465,26.4398,26.4566,71800.0
2013-01-09 12:35:00,31.52,31.52,31.49,31.49,37600.0,26.4566,26.4566,26.4314,26.4314,37600.0
2013-01-09 12:40:00,31.5,31.5,31.45,31.45,92000.0,26.4398,26.4398,26.3978,26.3978,92000.0
2013-01-09 12:45:00,31.45,31.49,31.44,31.49,35400.0,26.3978,26.4314,26.3894,26.4314,35400.0
2013-01-09 12:50:00,31.49,31.5,31.48,31.48,22000.0,26.4314,26.4398,26.423,26.423,22000.0
2013-01-09 12:55:00,31.49,31.52,31.48,31.52,25000.0,26.4314,26.4566,26.423,26.4566,25000.0
2013-01-09 13:00:00,31.5,31.5,31.49,31.5,14800.0,26.4398,26.4398,26.4314,26.4398,14800.0
2013-01-09 13:05:00,31.49,31.5,31.47,31.49,30200.0,26.4314,26.4398,26.4146,26.4314,30200.0
2013-01-09 13:10:00,31.5,31.5,31.48,31.49,10400.0,26.4398,26.4398,26.423,26.4314,10400.0
2013-01-09 13:15:00,31.48,31.52,31.48,31.52,215600.0,26.423,26.4566,26.423,26.4566,215600.0
2013-01-09 13:20:00,31.52,31.55,31.51,31.55,179800.0,26.4566,26.4818,26.4482,26.4818,179800.0
2013-01-09 13:25:00,31.54,31.57,31.54,31.57,83600.0,26.4734,26.4986,26.4734,26.4986,83600.0
2013-01-09 13:30:00,31.57,31.59,31.56,31.56,57200.0,26.4986,26.5153,26.4902,26.4902,57200.0
2013-01-09 13:35:00,31.56,31.58,31.55,31.58,39800.0,26.4902,26.507,26.4818,26.507,39800.0
2013-01-09 13:40:00,31.59,31.59,31.56,31.56,31000.0,26.5153,26.5153,26.4902,26.4902,31000.0
2013-01-09 13:45:00,31.56,31.6,31.56,31.6,98000.0,26.4902,26.5237,26.4902,26.5237,98000.0
2013-01-09 13:50:00,31.6,31.6,31.59,31.59,96800.0,26.5237,26.5237,26.5153,26.5153,96800.0
2013-01-09 13:55:00,31.59,31.6,31.59,31.6,30200.0,26.5153,26.5237,26.5153,26.5237,30200.0
2013-01-09 14:00:00,31.6,31.61,31.59,31.61,35800.0,26.5237,26.5321,26.5153,26.5321,35800.0
2013-01-09 14:05:00,31.61,31.63,31.59,31.6,221600.0,26.5321,26.5489,26.5153,26.5237,221600.0
2013-01-09 14:10:00,31.6,31.61,31.6,31.6,29200.0,26.5237,26.5321,26.5237,26.5237,29200.0
2013-01-09 14:15:00,31.6,31.6,31.59,31.59,19200.0,26.5237,26.5237,26.5153,26.5153,19200.0
2013-01-09 14:20:00,31.59,31.59,31.56,31.57,118400.0,26.5153,26.5153,26.4902,26.4986,118400.0
2013-01-09 14:25:00,31.57,31.57,31.56,31.57,67200.0,26.4986,26.4986,26.4902,26.4986,67200.0
2013-01-09 14:30:00,31.57,31.58,31.57,31.57,57200.0,26.4986,26.507,26.4986,26.4986,57200.0
2013-01-09 14:35:00,31.57,31.58,31.55,31.55,197600.0,26.4986,26.507,26.4818,26.4818,197600.0
2013-01-09 14:40:00,31.55,31.56,31.54,31.55,51000.0,26.4818,26.4902,26.4734,26.4818,51000.0
2013-01-09 14:45:00,31.55,31.57,31.55,31.56,68800.0,26.4818,26.4986,26.4818,26.4902,68800.0
2013-01-09 14:50:00,31.56,31.57,31.53,31.53,147400.0,26.4902,26.4986,26.465,26.465,147400.0
2013-01-09 14:55:00,31.53,31.54,31.53,31.53,59800.0,26.465,26.4734,26.465,26.465,59800.0
2013-01-09 15:00:00,31.53,31.53,31.5,31.5,126200.0,26.465,26.465,26.4398,26.4398,126200.0
2013-01-09 15:05:00,31.51,31.53,31.48,31.51,302800.0,26.4482,26.465,26.423,26.4482,302800.0
2013-01-09 15:10:00,31.51,31.53,31.5,31.52,128000.0,26.4482,26.465,26.4398,26.4566,128000.0
2013-01-09 15:15:00,31.52,31.52,31.49,31.5,139800.0,26.4566,26.4566,26.4314,26.4398,139800.0
2013-01-09 15:20:00,31.5,31.55,31.5,31.53,130400.0,26.4398,26.4818,26.4398,26.465,130400.0
2013-01-09 15:25:00,31.53,31.54,31.52,31.53,149400.0,26.465,26.4734,26.4566,26.465,149400.0
2013-01-09 15:30:00,31.53,31.53,31.51,31.52,104400.0,26.465,26.465,26.4482,26.4566,104400.0
2013-01-09 15:35:00,31.52,31.53,31.5,31.5,132600.0,26.4566,26.465,26.4398,26.4398,132600.0
2013-01-09 15:40:00,31.51,31.52,31.48,31.49,316200.0,26.4482,26.4566,26.423,26.4314,316200.0
2013-01-09 15:45:00,31.48,31.52,31.48,31.5,244400.0,26.423,26.4566,26.423,26.4398,244400.0
2013-01-09 15:50:00,31.5,31.53,31.49,31.5,340000.0,26.4398,26.465,26.4314,26.4398,340000.0
2013-01-09 15:55:00,31.5,31.51,31.5,31.5,1209200.0,26.4398,26.4482,26.4398,26.4398,1209200.0
2013-01-10 09:30:00,31.44,31.55,31.43,31.46,299600.0,26.3894,26.4818,26.381,26.4062,299600.0
2013-01-10 09:35:00,31.45,31.46,31.41,31.42,325400.0,26.3978,26.4062,26.3643,26.3727,325400.0
2013-01-10 09:40:00,31.41,31.42,31.32,31.38,492400.0,26.3643,26.3727,26.2887,26.3391,492400.0
2013-01-10 09:45:00,31.37,31.38,31.25,31.31,594800.0,26.3307,26.3391,26.23,26.2803,594800.0
2013-01-10 09:50:00,31.32,31.33,31.26,31.28,547400.0,26.2887,26.2971,26.2384,26.2551,547400.0
2013-01-10 09:55:00,31.28,31.31,31.27,31.28,504000.0,26.2551,26.2803,26.2467,26.2551,504000.0
2013-01-10 10:00:00,31.29,31.38,31.29,31.36,473600.0,26.2635,26.3391,26.2635,26.3223,473600.0
2013-01-10 10:05:00,31.37,31.4,31.36,31.39,264600.0,26.3307,26.3559,26.3223,26.3475,264600.0
2013-01-10 10:10:00,31.39,31.42,31.38,31.38,73600.0,26.3475,26.3727,26.3391,26.3391,73600.0
2013-01-10 10:15:00,31.38,31.39,31.34,31.39,104800.0,26.3391,26.3475,26.3055,26.3475,104800.0
2013-01-10 10:20:00,31.39,31.39,31.36,31.37,59200.0,26.3475,26.3475,26.3223,26.3307,59200.0
2013-01-10 10:25:00,31.38,31.4,31.37,31.37,59000.0,26.3391,26.3559,26.3307,26.3307,59000.0
2013-01-10 10:30:00,31.36,31.37,31.32,31.36,109600.0,26.3223,26.3307,26.2887,26.3223,109600.0
2013-01-10 10:35:00,31.36,31.36,31.29,31.36,190000.0,26.3223,26.3223,26.2635,26.3223,190000.0
2013-01-10 10:40:00,31.36,31.37,31.33,31.35,81600.0,26.3223,26.3307,26.2971,26.3139,81600.0
2013-01-10 10:45:00,31.34,31.37,31.34,31.37,36200.0,26.3055,26.3307,26.3055,26.3307,36200.0
2013-01-10 10:50:00,31.37,31.43,31.36,31.41,51400.0,26.3307,26.381,26.3223,26.3643,51400.0
2013-01-10 10:55:00,31.41,31.42,31.33,31.34,162800.0,26.3643,26.3727,26.2971,26.3055,162800.0
2013-01-10 11:00:00,31.33,31.33,31.3,31.31,117400.0,26.2971,26.2971,26.2719,26.2803,117400.0
2013-01-10 11:05:00,31.31,31.33,31.3,31.32,62600.0,26.2803,26.2971,26.2719,26.2887,62600.0
2013-01-10 11:10:00,31.32,31.32,31.28,31.28,146000.0,26.2887,26.2887,26.2551,26.2551,146000.0
2013-01-10 11:15:00,31.27,31.28,31.25,31.25,241200.0,26.2467,26.2551,26.23,26.23,241200.0
2013-01-10 11:20:00,31.25,31.29,31.25,31.28,123800.0,26.23,26.2635,26.23,26.2551,123800.0
2013-01-10 11:25:00,31.29,31.31,31.28,31.31,22000.0,26.2635,26.2803,26.2551,26.2803,22000.0
2013-01-10 11:30:00,31.32,31.33,31.3,31.32,62400.0,26.2887,26.2971,26.2719,26.2887,62400.0
2013-01-10 11:35:00,31.32,31.34,31.31,31.32,61800.0,26.2887,26.3055,26.2803,26.2887,61800.0
2013-01-10 11:40:00,31.32,31.33,31.28,31.28,257400.0,26.2887,26.2971,26.2551,26.2551,257400.0
2013-01-10 11:45:00,31.29,31.31,31.27,31.28,144200.0,26.2635,26.2803,26.2467,26.2551,144200.0
2013-01-10 11:50:00,31.28,31.29,31.28,31.29,27200.0,26.2551,26.2635,26.2551,26.2635,27200.0
2013-01-10 11:55:00,31.29,31.32,31.28,31.32,24400.0,26.2635,26.2887,26.2551,26.2887,24400.0
2013-01-10 12:00:00,31.32,31.33,31.31,31.32,62000.0,26.2887,26.2971,26.2803,26.2887,62000.0
2013-01-10 12:05:00,31.32,31.33,31.31,31.33,24000.0,26.2887,26.2971,26.2803,26.2971,24000.0
2013-01-10 12:10:00,31.33,31.37,31.33,31.37,44600.0,26.2971,26.3307,26.2971,26.3307,44600.0
2013-01-10 12:15:00,31.36,31.39,31.35,31.39,57800.0,26.3223,26.3475,26.3139,26.3475,57800.0
2013-01-10 12:20:00,31.39,31.4,31.36,31.36,55400.0,26.3475,26.3559,26.3223,26.3223,55400.0
2013-01-10 12:25:00,31.36,31.39,31.36,31.39,24200.0,26.3223,26.3475,26.3223,26.3475,24200.0
2013-01-10 12:30:00,31.39,31.4,31.39,31.39,12800.0,26.3475,26.3559,26.3475,26.3475,12800.0
2013-01-10 12:35:00,31.39,31.4,31.36,31.36,283400.0,26.3475,26.3559,26.3223,26.3223,283400.0
2013-01-10 12:40:00,31.37,31.38,31.36,31.36,296000.0,26.3307,26.3391,26.3223,26.3223,296000.0
2013-01-10 12:45:00,31.36,31.38,31.35,31.38,28000.0,26.3223,26.3391,26.3139,26.3391,28000.0
2013-01-10 12:50:00,31.38,31.39,31.38,31.38,13000.0,26.3391,26.3475,26.3391,26.3391,13000.0
2013-01-10 12:55:00,31.38,31.39,31.36,31.39,89200.0,26.3391,26.3475,26.3223,26.3475,89200.0
2013-01-10 13:00:00,31.4,31.41,31.38,31.39,55400.0,26.3559,26.3643,26.3391,26.3475,55400.0
2013-01-10 13:05:00,31.39,31.41,31.38,31.39,46200.0,26.3475,26.3643,26.3391,26.3475,46200.0
2013-01-10 13:10:00,31.39,31.4,31.38,31.39,37000.0,26.3475,26.3559,26.3391,26.3475,37000.0
2013-01-10 13:15:00,31.39,31.39,31.38,31.38,90400.0,26.3475,26.3475,26.3391,26.3391,90400.0
2013-01-10 13:20:00,31.39,31.42,31.38,31.41,55600.0,26.3475,26.3727,26.3391,26.3643,55600.0
2013-01-10 13:25:00,31.4,31.41,31.39,31.39,65800.0,26.3559,26.3643,26.3475,26.3475,65800.0
2013-01-10 13:30:00,31.4,31.4,31.39,31.4,84000.0,26.3559,26.3559,26.3475,26.3559,84000.0
2013-01-10 13:35:00,31.4,31.4,31.39,31.4,54400.0,26.3559,26.3559,26.3475,26.3559,54400.0
2013-01-10 13:40:00,31.4,31.41,31.39,31.4,53400.0,26.3559,26.3643,26.3475,26.3559,53400.0
2013-01-10 13:45:00,31.4,31.42,31.39,31.4,107400.0,26.3559,26.3727,26.3475,26.3559,107400.0
2013-01-10 13:50:00,31.4,31.41,31.4,31.41,36400.0,26.3559,26.3643,26.3559,26.3643,36400.0
2013-01-10 13:55:00,31.4,31.45,31.4,31.41,113000.0,26.3559,26.3978,26.3559,26.3643,113000.0
2013-01-10 14:00:00,31.41,31.43,31.41,31.43,63000.0,26.3643,26.381,26.3643,26.381,63000.0
2013-01-10 14:05:00,31.43,31.45,31.43,31.45,38400.0,26.381,26.3978,26.381,26.3978,38400.0
2013-01-10 14:10:00,31.45,31.45,31.4,31.41,121000.0,26.3978,26.3978,26.3559,26.3643,121000.0
2013-01-10 14:15:00,31.41,31.42,31.4,31.41,129000.0,26.3643,26.3727,26.3559,26.3643,129000.0
2013-01-10 14:20:00,31.41,31.43,31.41,31.42,38600.0,26.3643,26.381,26.3643,26.3727,38600.0
2013-01-10 14:25:00,31.42,31.43,31.4,31.4,597800.0,26.3727,26.381,26.3559,26.3559,597800.0
2013-01-10 14:30:00,31.41,31.41,31.4,31.41,142800.0,26.3643,26.3643,26.3559,26.3643,142800.0
2013-01-10 14:35:00,31.42,31.45,31.42,31.45,30600.0,26.3727,26.3978,26.3727,26.3978,30600.0
2013-01-10 14:40:00,31.45,31.5,31.45,31.49,148600.0,26.3978,26.4398,26.3978,26.4314,148600.0
2013-01-10 14:45:00,31.49,31.5,31.48,31.5,31200.0,26.4314,26.4398,26.423,26.4398,31200.0
2013-01-10 14:50:00,31.5,31.5,31.49,31.5,234400.0,26.4398,26.4398,26.4314,26.4398,234400.0
2013-01-10 14:55:00,31.5,31.51,31.5,31.5,109800.0,26.4398,26.4482,26.4398,26.4398,109800.0
2013-01-10 15:00:00,31.5,31.51,31.5,31.5,223200.0,26.4398,26.4482,26.4398,26.4398,223200.0
2013-01-10 15:05:00,31.5,31.51,31.5,31.5,127200.0,26.4398,26.4482,26.4398,26.4398,127200.0
2013-01-10 15:10:00,31.5,31.5,31.47,31.47,443400.0,26.4398,26.4398,26.4146,26.4146,443400.0
2013-01-10 15:15:00,31.47,31.47,31.43,31.44,413200.0,26.4146,26.4146,26.381,26.3894,413200.0
2013-01-10 15:20:00,31.44,31.47,31.43,31.46,250000.0,26.3894,26.4146,26.381,26.4062,250000.0
2013-01-10 15:25:00,31.46,31.5,31.46,31.5,76800.0,26.4062,26.4398,26.4062,26.4398,76800.0
2013-01-10 15:30:00,31.5,31.52,31.49,31.5,167200.0,26.4398,26.4566,26.4314,26.4398,167200.0
2013-01-10 15:35:00,31.5,31.52,31.5,31.5,139400.0,26.4398,26.4566,26.4398,26.4398,139400.0
2013-01-10 15:40:00,31.5,31.51,31.49,31.51,150200.0,26.4398,26.4482,26.4314,26.4482,150200.0
2013-01-10 15:45:00,31.51,31.53,31.5,31.51,425400.0,26.4482,26.465,26.4398,26.4482,425400.0
2013-01-10 15:50:00,31.52,31.53,31.5,31.52,450800.0,26.4566,26.465,26.4398,26.4566,450800.0
2013-01-10 15:55:00,31.52,31.53,31.51,31.52,1277400.0,26.4566,26.465,26.4482,26.4566,1277400.0
2013-01-11 09:30:00,31.49,31.54,31.46,31.49,190600.0,26.4314,26.4734,26.4062,26.4314,190600.0
2013-01-11 09:35:00,31.5,31.54,31.48,31.49,120600.0,26.4398,26.4734,26.423,26.4314,120600.0
2013-01-11 09:40:00,31.49,31.5,31.47,31.5,109800.0,26.4314,26.4398,26.4146,26.4398,109800.0
2013-01-11 09:45:00,31.5,31.53,31.46,31.47,138000.0,26.4398,26.465,26.4062,26.4146,138000.0
2013-01-11 09:50:00,31.47,31.49,31.46,31.46,128600.0,26.4146,26.4314,26.4062,26.4062,128600.0
2013-01-11 09:55:00,31.46,31.46,31.4,31.42,201800.0,26.4062,26.4062,26.3559,26.3727,201800.0
2013-01-11 10:00:00,31.42,31.43,31.42,31.43,64400.0,26.3727,26.381,26.3727,26.381,64400.0
2013-01-11 10:05:00,31.43,31.44,31.39,31.4,180400.0,26.381,26.3894,26.3475,26.3559,180400.0
2013-01-11 10:10:00,31.4,31.47,31.4,31.46,78400.0,26.3559,26.4146,26.3559,26.4062,78400.0
2013-01-11 10:15:00,31.46,31.49,31.46,31.48,30200.0,26.4062,26.4314,26.4062,26.423,30200.0
2013-01-11 10:20:00,31.47,31.47,31.44,31.44,94000.0,26.4146,26.4146,26.3894,26.3894,94000.0
2013-01-11 10:25:00,31.44,31.48,31.44,31.47,14200.0,26.3894,26.423,26.3894,26.4146,14200.0
2013-01-11 10:30:00,31.47,31.48,31.45,31.48,70400.0,26.4146,26.423,26.3978,26.423,70400.0
2013-01-11 10:35:00,31.48,31.48,31.46,31.46,171400.0,26.423,26.423,26.4062,26.4062,171400.0
2013-01-11 10:40:00,31.46,31.47,31.45,31.45,207600.0,26.4062,26.4146,26.3978,26.3978,207600.0
2013-01-11 10:45:00,31.45,31.46,31.45,31.46,171400.0,26.3978,26.4062,26.3978,26.4062,171400.0
2013-01-11 10:50:00,31.46,31.47,31.43,31.43,181000.0,26.4062,26.4146,26.381,26.381,181000.0
2013-01-11 10:55:00,31.43,31.46,31.43,31.46,53600.0,26.381,26.4062,26.381,26.4062,53600.0
2013-01-11 11:00:00,31.45,31.47,31.45,31.47,54600.0,26.3978,26.4146,26.3978,26.4146,54600.0
2013-01-11 11:05:00,31.47,31.48,31.4,31.42,167400.0,26.4146,26.423,26.3559,26.3727,167400.0
2013-01-11 11:10:00,31.42,31.46,31.42,31.46,14000.0,26.3727,26.4062,26.3727,26.4062,14000.0
2013-01-11 11:15:00,31.46,31.46,31.43,31.43,83200.0,26.4062,26.4062,26.381,26.381,83200.0
2013-01-11 11:20:00,31.43,31.43,31.39,31.39,106200.0,26.381,26.381,26.3475,26.3475,106200.0
2013-01-11 11:25:00,31.39,31.39,31.35,31.35,81800.0,26.3475,26.3475,26.3139,26.3139,81800.0
2013-01-11 11:30:00,31.35,31.37,31.34,31.37,105000.0,26.3139,26.3307,26.3055,26.3307,105000.0
2013-01-11 11:35:00,31.38,31.4,31.37,31.4,19000.0,26.3391,26.3559,26.3307,26.3559,19000.0
2013-01-11 11:40:00,31.4,31.43,31.4,31.43,21200.0,26.3559,26.381,26.3559,26.381,21200.0
2013-01-11 11:45:00,31.43,31.43,31.42,31.42,16000.0,26.381,26.381,26.3727,26.3727,16000.0
2013-01-11 11:50:00,31.43,31.49,31.42,31.48,34400.0,26.381,26.4314,26.3727,26.423,34400.0
2013-01-11 11:55:00,31.48,31.5,31.48,31.5,39000.0,26.423,26.4398,26.423,26.4398,39000.0
2013-01-11 12:00:00,31.5,31.5,31.46,31.46,109600.0,26.4398,26.4398,26.4062,26.4062,109600.0
2013-01-11 12:05:00,31.46,31.47,31.45,31.46,76600.0,26.4062,26.4146,26.3978,26.4062,76600.0
2013-01-11 12:10:00,31.47,31.47,31.45,31.45,62200.0,26.4146,26.4146,26.3978,26.3978,62200.0
2013-01-11 12:15:00,31.45,31.45,31.43,31.43,51000.0,26.3978,26.3978,26.381,26.381,51000.0
2013-01-11 12:20:00,31.45,31.45,31.4,31.42,127400.0,26.3978,26.3978,26.3559,26.3727,127400.0
2013-01-11 12:25:00,31.42,31.42,31.41,31.41,45000.0,26.3727,26.3727,26.3643,26.3643,45000.0
2013-01-11 12:30:00,31.41,31.41,31.4,31.4,60800.0,26.3643,26.3643,26.3559,26.3559,60800.0
2013-01-11 12:35:00,31.41,31.43,31.41,31.43,30600.0,26.3643,26.381,26.3643,26.381,30600.0
2013-01-11 12:40:00,31.42,31.44,31.42,31.44,32800.0,26.3727,26.3894,26.3727,26.3894,32800.0
2013-01-11 12:45:00,31.44,31.46,31.44,31.45,203200.0,26.3894,26.4062,26.3894,26.3978,203200.0
2013-01-11 12:50:00,31.45,31.47,31.43,31.45,238000.0,26.3978,26.4146,26.381,26.3978,238000.0
2013-01-11 12:55:00,31.45,31.45,31.43,31.43,99800.0,26.3978,26.3978,26.381,26.381,99800.0
2013-01-11 13:00:00,31.43,31.44,31.42,31.42,95000.0,26.381,26.3894,26.3727,26.3727,95000.0
2013-01-11 13:05:00,31.42,31.43,31.41,31.41,162800.0,26.3727,26.381,26.3643,26.3643,162800.0
2013-01-11 13:10:00,31.41,31.42,31.4,31.42,93200.0,26.3643,26.3727,26.3559,26.3727,93200.0
2013-01-11 13:15:00,31.42,31.43,31.41,31.43,125000.0,26.3727,26.381,26.3643,26.381,125000.0
2013-01-11 13:20:00,31.43,31.45,31.43,31.45,140600.0,26.381,26.3978,26.381,26.3978,140600.0
2013-01-11 13:25:00,31.45,31.45,31.44,31.45,28600.0,26.3978,26.3978,26.3894,26.3978,28600.0
2013-01-11 13:30:00,31.44,31.47,31.43,31.47,257600.0,26.3894,26.4146,26.381,26.4146,257600.0
2013-01-11 13:35:00,31.47,31.48,31.46,31.47,59800.0,26.4146,26.423,26.4062,26.4146,59800.0
2013-01-11 13:40:00,31.47,31.48,31.44,31.45,114200.0,26.4146,26.423,26.3894,26.3978,114200.0
2013-01-11 13:45:00,31.45,31.47,31.43,31.47,138200.0,26.3978,26.4146,26.381,26.4146,138200.0
2013-01-11 13:50:00,31.47,31.47,31.46,31.47,51400.0,26.4146,26.4146,26.4062,26.4146,51400.0
2013-01-11 13:55:00,31.46,31.46,31.44,31.45,139600.0,26.4062,26.4062,26.3894,26.3978,139600.0
2013-01-11 14:00:00,31.46,31.46,31.43,31.43,305200.0,26.4062,26.4062,26.381,26.381,305200.0
2013-01-11 14:05:00,31.43,31.46,31.43,31.46,57000.0,26.381,26.4062,26.381,26.4062,57000.0
2013-01-11 14:10:00,31.46,31.48,31.46,31.47,209800.0,26.4062,26.423,26.4062,26.4146,209800.0
2013-01-11 14:15:00,31.47,31.48,31.47,31.47,149800.0,26.4146,26.423,26.4146,26.4146,149800.0
2013-01-11 14:20:00,31.47,31.48,31.47,31.47,185400.0,26.4146,26.423,26.4146,26.4146,185400.0
2013-01-11 14:25:00,31.47,31.49,31.47,31.48,157000.0,26.4146,26.4314,26.4146,26.423,157000.0
2013-01-11 14:30:00,31.48,31.52,31.48,31.51,106400.0,26.423,26.4566,26.423,26.4482,106400.0
2013-01-11 14:35:00,31.51,31.52,31.5,31.5,36600.0,26.4482,26.4566,26.4398,26.4398,36600.0
2013-01-11 14:40:00,31.5,31.5,31.48,31.48,54400.0,26.4398,26.4398,26.423,26.423,54400.0
2013-01-11 14:45:00,31.48,31.5,31.48,31.49,42400.0,26.423,26.4398,26.423,26.4314,42400.0
2013-01-11 14:50:00,31.5,31.5,31.5,31.5,63200.0,26.4398,26.4398,26.4398,26.4398,63200.0
2013-01-11 14:55:00,31.5,31.5,31.49,31.5,68400.0,26.4398,26.4398,26.4314,26.4398,68400.0
2013-01-11 15:00:00,31.5,31.5,31.48,31.48,54800.0,26.4398,26.4398,26.423,26.423,54800.0
2013-01-11 15:05:00,31.48,31.5,31.48,31.5,32400.0,26.423,26.4398,26.423,26.4398,32400.0
2013-01-11 15:10:00,31.5,31.5,31.48,31.48,87400.0,26.4398,26.4398,26.423,26.423,87400.0
2013-01-11 15:15:00,31.48,31.5,31.48,31.49,72000.0,26.423,26.4398,26.423,26.4314,72000.0
2013-01-11 15:20:00,31.49,31.52,31.49,31.5,231400.0,26.4314,26.4566,26.4314,26.4398,231400.0
2013-01-11 15:25:00,31.5,31.51,31.5,31.5,138200.0,26.4398,26.4482,26.4398,26.4398,138200.0
2013-01-11 15:30:00,31.5,31.52,31.5,31.5,170200.0,26.4398,26.4566,26.4398,26.4398,170200.0
2013-01-11 15:35:00,31.51,31.53,31.5,31.51,321400.0,26.4482,26.465,26.4398,26.4482,321400.0
2013-01-11 15:40:00,31.51,31.54,31.51,31.53,159400.0,26.4482,26.4734,26.4482,26.465,159400.0
2013-01-11 15:45:00,31.53,31.54,31.52,31.53,385400.0,26.465,26.4734,26.4566,26.465,385400.0
2013-01-11 15:50:00,31.53,31.54,31.53,31.54,465800.0,26.465,26.4734,26.465,26.4734,465800.0
2013-01-11 15:55:00,31.54,31.55,31.53,31.53,405400.0,26.4734,26.4818,26.465,26.465,405400.0
2013-01-14 09:30:00,31.55,31.58,31.53,31.58,192800.0,26.4818,26.507,26.465,26.507,192800.0
2013-01-14 09:35:00,31.56,31.59,31.55,31.59,215400.0,26.4902,26.5153,26.4818,26.5153,215400.0
2013-01-14 09:40:00,31.6,31.65,31.48,31.48,319400.0,26.5237,26.5657,26.423,26.423,319400.0
2013-01-14 09:45:00,31.48,31.52,31.46,31.46,380200.0,26.423,26.4566,26.4062,26.4062,380200.0
2013-01-14 09:50:00,31.46,31.47,31.43,31.44,352800.0,26.4062,26.4146,26.381,26.3894,352800.0
2013-01-14 09:55:00,31.45,31.52,31.41,31.41,635200.0,26.3978,26.4566,26.3643,26.3643,635200.0
2013-01-14 10:00:00,31.4,31.42,31.34,31.4,588800.0,26.3559,26.3727,26.3055,26.3559,588800.0
2013-01-14 10:05:00,31.4,31.4,31.35,31.35,628200.0,26.3559,26.3559,26.3139,26.3139,628200.0
2013-01-14 10:10:00,31.35,31.38,31.35,31.38,127400.0,26.3139,26.3391,26.3139,26.3391,127400.0
2013-01-14 10:15:00,31.38,31.38,31.34,31.35,226800.0,26.3391,26.3391,26.3055,26.3139,226800.0
2013-01-14 10:20:00,31.35,31.35,31.25,31.28,429400.0,26.3139,26.3139,26.23,26.2551,429400.0
2013-01-14 10:25:00,31.28,31.28,31.17,31.21,970600.0,26.2551,26.2551,26.1628,26.1964,970600.0
2013-01-14 10:30:00,31.22,31.35,31.22,31.31,256000.0,26.2048,26.3139,26.2048,26.2803,256000.0
2013-01-14 10:35:00,31.31,31.33,31.3,31.3,202800.0,26.2803,26.2971,26.2719,26.2719,202800.0
2013-01-14 10:40:00,31.3,31.38,31.3,31.38,198800.0,26.2719,26.3391,26.2719,26.3391,198800.0
2013-01-14 10:45:00,31.38,31.41,31.38,31.41,204400.0,26.3391,26.3643,26.3391,26.3643,204400.0
2013-01-14 10:50:00,31.41,31.41,31.38,31.4,170400.0,26.3643,26.3643,26.3391,26.3559,170400.0
2013-01-14 10:55:00,31.4,31.42,31.4,31.41,79400.0,26.3559,26.3727,26.3559,26.3643,79400.0
2013-01-14 11:00:00,31.42,31.45,31.41,31.44,47600.0,26.3727,26.3978,26.3643,26.3894,47600.0
2013-01-14 11:05:00,31.43,31.43,31.39,31.4,90400.0,26.381,26.381,26.3475,26.3559,90400.0
2013-01-14 11:10:00,31.4,31.43,31.4,31.43,36200.0,26.3559,26.381,26.3559,26.381,36200.0
2013-01-14 11:15:00,31.43,31.43,31.35,31.35,302000.0,26.381,26.381,26.3139,26.3139,302000.0
2013-01-14 11:20:00,31.35,31.35,31.34,31.34,81400.0,26.3139,26.3139,26.3055,26.3055,81400.0
2013-01-14 11:25:00,31.34,31.4,31.34,31.39,67600.0,26.3055,26.3559,26.3055,26.3475,67600.0
2013-01-14 11:30:00,31.39,31.43,31.39,31.43,20200.0,26.3475,26.381,26.3475,26.381,20200.0
2013-01-14 11:35:00,31.43,31.43,31.4,31.4,62000.0,26.381,26.381,26.3559,26.3559,62000.0
2013-01-14 11:40:00,31.4,31.4,31.37,31.4,63200.0,26.3559,26.3559,26.3307,26.3559,63200.0
2013-01-14 11:45:00,31.4,31.44,31.4,31.44,47400.0,26.3559,26.3894,26.3559,26.3894,47400.0
2013-01-14 11:50:00,31.43,31.48,31.43,31.47,35400.0,26.381,26.423,26.381,26.4146,35400.0
2013-01-14 11:55:00,31.47,31.49,31.47,31.49,29000.0,26.4146,26.4314,26.4146,26.4314,29000.0
2013-01-14 12:00:00,31.49,31.5,31.48,31.48,84600.0,26.4314,26.4398,26.423,26.423,84600.0
2013-01-14 12:05:00,31.48,31.48,31.43,31.43,132000.0,26.423,26.423,26.381,26.381,132000.0
2013-01-14 12:10:00,31.43,31.48,31.43,31.47,39800.0,26.381,26.423,26.381,26.4146,39800.0
2013-01-14 12:15:00,31.47,31.49,31.46,31.46,38000.0,26.4146,26.4314,26.4062,26.4062,38000.0
2013-01-14 12:20:00,31.47,31.48,31.41,31.43,162600.0,26.4146,26.423,26.3643,26.381,162600.0
2013-01-14 12:25:00,31.43,31.45,31.43,31.45,30400.0,26.381,26.3978,26.381,26.3978,30400.0
2013-01-14 12:30:00,31.45,31.5,31.45,31.49,28200.0,26.3978,26.4398,26.3978,26.4314,28200.0
2013-01-14 12:35:00,31.49,31.5,31.49,31.5,43600.0,26.4314,26.4398,26.4314,26.4398,43600.0
2013-01-14 12:40:00,31.5,31.5,31.49,31.5,43400.0,26.4398,26.4398,26.4314,26.4398,43400.0
2013-01-14 12:45:00,31.5,31.55,31.5,31.51,79800.0,26.4398,26.4818,26.4398,26.4482,79800.0
2013-01-14 12:50:00,31.52,31.54,31.52,31.54,49000.0,26.4566,26.4734,26.4566,26.4734,49000.0
2013-01-14 12:55:00,31.54,31.54,31.53,31.54,31200.0,26.4734,26.4734,26.465,26.4734,31200.0
2013-01-14 13:00:00,31.54,31.55,31.51,31.53,69200.0,26.4734,26.4818,26.4482,26.465,69200.0
2013-01-14 13:05:00,31.52,31.54,31.52,31.53,21400.0,26.4566,26.4734,26.4566,26.465,21400.0
2013-01-14 13:10:00,31.53,31.54,31.53,31.54,72800.0,26.465,26.4734,26.465,26.4734,72800.0
2013-01-14 13:15:00,31.54,31.55,31.52,31.55,51200.0,26.4734,26.4818,26.4566,26.4818,51200.0
2013-01-14 13:20:00,31.55,31.56,31.54,31.56,29400.0,26.4818,26.4902,26.4734,26.4902,29400.0
2013-01-14 13:25:00,31.56,31.56,31.55,31.55,106800.0,26.4902,26.4902,26.4818,26.4818,106800.0
2013-01-14 13:30:00,31.55,31.56,31.55,31.56,29200.0,26.4818,26.4902,26.4818,26.4902,29200.0
2013-01-14 13:35:00,31.56,31.57,31.55,31.57,29800.0,26.4902,26.4986,26.4818,26.4986,29800.0
2013-01-14 13:40:00,31.58,31.59,31.57,31.59,32000.0,26.507,26.5153,26.4986,26.5153,32000.0
2013-01-14 13:45:00,31.59,31.6,31.56,31.57,112000.0,26.5153,26.5237,26.4902,26.4986,112000.0
2013-01-14 13:50:00,31.57,31.58,31.56,31.57,101400.0,26.4986,26.507,26.4902,26.4986,101400.0
2013-01-14 13:55:00,31.57,31.58,31.52,31.52,374000.0,26.4986,26.507,26.4566,26.4566,374000.0
2013-01-14 14:00:00,31.52,31.52,31.49,31.51,328200.0,26.4566,26.4566,26.4314,26.4482,328200.0
2013-01-14 14:05:00,31.51,31.52,31.47,31.51,151600.0,26.4482,26.4566,26.4146,26.4482,151600.0
2013-01-14 14:10:00,31.51,31.54,31.5,31.5,49600.0,26.4482,26.4734,26.4398,26.4398,49600.0
2013-01-14 14:15:00,31.5,31.54,31.5,31.53,33400.0,26.4398,26.4734,26.4398,26.465,33400.0
2013-01-14 14:20:00,31.53,31.55,31.51,31.52,130000.0,26.465,26.4818,26.4482,26.4566,130000.0
2013-01-14 14:25:00,31.52,31.54,31.52,31.53,52800.0,26.4566,26.4734,26.4566,26.465,52800.0
2013-01-14 14:30:00,31.54,31.56,31.53,31.54,110000.0,26.4734,26.4902,26.465,26.4734,110000.0
2013-01-14 14:35:00,31.54,31.55,31.52,31.52,111200.0,26.4734,26.4818,26.4566,26.4566,111200.0
2013-01-14 14:40:00,31.52,31.55,31.52,31.54,60200.0,26.4566,26.4818,26.4566,26.4734,60200.0
2013-01-14 14:45:00,31.54,31.54,31.52,31.54,300400.0,26.4734,26.4734,26.4566,26.4734,300400.0
2013-01-14 14:50:00,31.54,31.56,31.53,31.56,125400.0,26.4734,26.4902,26.465,26.4902,125400.0
2013-01-14 14:55:00,31.56,31.58,31.56,31.57,620800.0,26.4902,26.507,26.4902,26.4986,620800.0
2013-01-14 15:00:00,31.57,31.58,31.57,31.58,62800.0,26.4986,26.507,26.4986,26.507,62800.0
2013-01-14 15:05:00,31.58,31.61,31.58,31.6,115400.0,26.507,26.5321,26.507,26.5237,115400.0
2013-01-14 15:10:00,31.6,31.6,31.58,31.58,101200.0,26.5237,26.5237,26.507,26.507,101200.0
2013-01-14 15:15:00,31.58,31.6,31.56,31.57,506200.0,26.507,26.5237,26.4902,26.4986,506200.0
2013-01-14 15:20:00,31.58,31.6,31.58,31.6,45600.0,26.507,26.5237,26.507,26.5237,45600.0
2013-01-14 15:25:00,31.6,31.61,31.56,31.58,169600.0,26.5237,26.5321,26.4902,26.507,169600.0
2013-01-14 15:30:00,31.58,31.58,31.56,31.56,81400.0,26.507,26.507,26.4902,26.4902,81400.0
2013-01-14 15:35:00,31.56,31.56,31.54,31.55,107200.0,26.4902,26.4902,26.4734,26.4818,107200.0
2013-01-14 15:40:00,31.55,31.57,31.55,31.56,206800.0,26.4818,26.4986,26.4818,26.4902,206800.0
2013-01-14 15:45:00,31.56,31.58,31.55,31.56,279400.0,26.4902,26.507,26.4818,26.4902,279400.0
2013-01-14 15:50:00,31.56,31.56,31.53,31.55,302800.0,26.4902,26.4902,26.465,26.4818,302800.0
2013-01-14 15:55:00,31.55,31.62,31.55,31.61,1012600.0,26.4818,26.5405,26.4818,26.5321,1012600.0
2013-01-15 09:30:00,31.48,31.58,31.48,31.58,172600.0,26.423,26.507,26.423,26.507,172600.0
2013-01-15 09:35:00,31.59,31.72,31.59,31.71,505200.0,26.5153,26.6245,26.5153,26.6161,505200.0
2013-01-15 09:40:00,31.71,31.73,31.61,31.61,557000.0,26.6161,26.6329,26.5321,26.5321,557000.0
2013-01-15 09:45:00,31.61,31.65,31.6,31.63,263400.0,26.5321,26.5657,26.5237,26.5489,263400.0
2013-01-15 09:50:00,31.63,31.67,31.62,31.66,260000.0,26.5489,26.5825,26.5405,26.5741,260000.0
2013-01-15 09:55:00,31.66,31.73,31.66,31.71,262600.0,26.5741,26.6329,26.5741,26.6161,262600.0
2013-01-15 10:00:00,31.72,31.75,31.72,31.74,120600.0,26.6245,26.6496,26.6245,26.6412,120600.0
2013-01-15 10:05:00,31.74,31.77,31.72,31.77,100000.0,26.6412,26.6664,26.6245,26.6664,100000.0
2013-01-15 10:10:00,31.77,31.79,31.75,31.78,17400.0,26.6664,26.6832,26.6496,26.6748,17400.0
2013-01-15 10:15:00,31.79,31.79,31.77,31.77,62000.0,26.6832,26.6832,26.6664,26.6664,62000.0
2013-01-15 10:20:00,31.78,31.79,31.77,31.78,63600.0,26.6748,26.6832,26.6664,26.6748,63600.0
2013-01-15 10:25:00,31.78,31.78,31.73,31.74,425600.0,26.6748,26.6748,26.6329,26.6412,425600.0
2013-01-15 10:30:00,31.75,31.78,31.74,31.78,30600.0,26.6496,26.6748,26.6412,26.6748,30600.0
2013-01-15 10:35:00,31.78,31.8,31.78,31.8,32800.0,26.6748,26.6916,26.6748,26.6916,32800.0
2013-01-15 10:40:00,31.8,31.81,31.78,31.81,67600.0,26.6916,26.7,26.6748,26.7,67600.0
2013-01-15 10:45:00,31.81,31.81,31.8,31.81,58200.0,26.7,26.7,26.6916,26.7,58200.0
2013-01-15 10:50:00,31.81,31.84,31.81,31.83,24400.0,26.7,26.7252,26.7,26.7168,24400.0
2013-01-15 10:55:00,31.83,31.86,31.82,31.86,46800.0,26.7168,26.742,26.7084,26.742,46800.0
2013-01-15 11:00:00,31.86,31.88,31.86,31.86,42000.0,26.742,26.7588,26.742,26.742,42000.0
2013-01-15 11:05:00,31.86,31.87,31.85,31.86,156400.0,26.742,26.7504,26.7336,26.742,156400.0
2013-01-15 11:10:00,31.86,31.9,31.86,31.88,1045800.0,26.742,26.7755,26.742,26.7588,1045800.0
2013-01-15 11:15:00,31.88,31.88,31.87,31.88,60800.0,26.7588,26.7588,26.7504,26.7588,60800.0
2013-01-15 11:20:00,31.88,31.89,31.87,31.89,85600.0,26.7588,26.7672,26.7504,26.7672,85600.0
2013-01-15 11:25:00,31.88,31.89,31.88,31.89,65400.0,26.7588,26.7672,26.7588,26.7672,65400.0
2013-01-15 11:30:00,31.89,31.91,31.89,31.9,20000.0,26.7672,26.7839,26.7672,26.7755,20000.0
2013-01-15 11:35:00,31.91,31.94,31.91,31.93,219600.0,26.7839,26.8091,26.7839,26.8007,219600.0
2013-01-15 11:40:00,31.93,31.93,31.93,31.93,74000.0,26.8007,26.8007,26.8007,26.8007,74000.0
2013-01-15 11:45:00,31.93,31.98,31.93,31.98,73200.0,26.8007,26.8427,26.8007,26.8427,73200.0
2013-01-15 11:50:00,31.98,32.0,31.97,31.99,737800.0,26.8427,26.8595,26.8343,26.8511,737800.0
2013-01-15 11:55:00,31.99,32.01,31.99,32.0,579600.0,26.8511,26.8679,26.8511,26.8595,579600.0
2013-01-15 12:00:00,32.0,32.02,32.0,32.02,337400.0,26.8595,26.8763,26.8595,26.8763,337400.0
2013-01-15 12:05:00,32.02,32.02,32.02,32.02,71200.0,26.8763,26.8763,26.8763,26.8763,71200.0
2013-01-15 12:10:00,32.02,32.04,32.01,32.03,302600.0,26.8763,26.8931,26.8679,26.8847,302600.0
2013-01-15 12:15:00,32.03,32.08,32.02,32.08,273800.0,26.8847,26.9266,26.8763,26.9266,273800.0
2013-01-15 12:20:00,32.08,32.12,32.08,32.12,422400.0,26.9266,26.9602,26.9266,26.9602,422400.0
2013-01-15 12:25:00,32.12,32.16,32.11,32.14,684200.0,26.9602,26.9938,26.9518,26.977,684200.0
2013-01-15 12:30:00,32.14,32.2,32.13,32.2,474800.0,26.977,27.0274,26.9686,27.0274,474800.0
2013-01-15 12:35:00,32.21,32.24,32.21,32.24,708000.0,27.0357,27.0609,27.0357,27.0609,708000.0
2013-01-15 12:40:00,32.23,32.24,32.2,32.23,672800.0,27.0525,27.0609,27.0274,27.0525,672800.0
2013-01-15 12:45:00,32.23,32.23,32.17,32.17,242600.0,27.0525,27.0525,27.0022,27.0022,242600.0
2013-01-15 12:50:00,32.17,32.17,32.14,32.15,187800.0,27.0022,27.0022,26.977,26.9854,187800.0
2013-01-15 12:55:00,32.15,32.16,32.14,32.15,123200.0,26.9854,26.9938,26.977,26.9854,123200.0
2013-01-15 13:00:00,32.15,32.16,32.15,32.15,59600.0,26.9854,26.9938,26.9854,26.9854,59600.0
2013-01-15 13:05:00,32.15,32.17,32.14,32.16,230800.0,26.9854,27.0022,26.977,26.9938,230800.0
2013-01-15 13:10:00,32.16,32.17,32.14,32.17,646000.0,26.9938,27.0022,26.977,27.0022,646000.0
2013-01-15 13:15:00,32.18,32.23,32.17,32.22,1000600.0,27.0106,27.0525,27.0022,27.0441,1000600.0
2013-01-15 13:20:00,32.22,32.23,32.18,32.19,117400.0,27.0441,27.0525,27.0106,27.019,117400.0
2013-01-15 13:25:00,32.19,32.19,32.17,32.17,135000.0,27.019,27.019,27.0022,27.0022,135000.0
2013-01-15 13:30:00,32.17,32.17,32.16,32.17,135400.0,27.0022,27.0022,26.9938,27.0022,135400.0
2013-01-15 13:35:00,32.17,32.18,32.17,32.17,121600.0,27.0022,27.0106,27.0022,27.0022,121600.0
2013-01-15 13:40:00,32.16,32.17,32.15,32.16,129600.0,26.9938,27.0022,26.9854,26.9938,129600.0
2013-01-15 13:45:00,32.16,32.17,32.15,32.16,94600.0,26.9938,27.0022,26.9854,26.9938,94600.0
2013-01-15 13:50:00,32.16,32.16,32.12,32.13,336600.0,26.9938,26.9938,26.9602,26.9686,336600.0
2013-01-15 13:55:00,32.14,32.14,32.1,32.11,234400.0,26.977,26.977,26.9434,26.9518,234400.0
2013-01-15 14:00:00,32.11,32.13,32.11,32.13,183800.0,26.9518,26.9686,26.9518,26.9686,183800.0
2013-01-15 14:05:00,32.13,32.13,32.1,32.13,149800.0,26.9686,26.9686,26.9434,26.9686,149800.0
2013-01-15 14:10:00,32.13,32.13,32.08,32.1,135400.0,26.9686,26.9686,26.9266,26.9434,135400.0
2013-01-15 14:15:00,32.09,32.11,32.09,32.1,101200.0,26.935,26.9518,26.935,26.9434,101200.0
2013-01-15 14:20:00,32.1,32.1,32.06,32.08,292800.0,26.9434,26.9434,26.9098,26.9266,292800.0
2013-01-15 14:25:00,32.08,32.08,32.07,32.08,109400.0,26.9266,26.9266,26.9182,26.9266,109400.0
2013-01-15 14:30:00,32.08,32.12,32.07,32.12,126800.0,26.9266,26.9602,26.9182,26.9602,126800.0
2013-01-15 14:35:00,32.12,32.12,32.1,32.12,74600.0,26.9602,26.9602,26.9434,26.9602,74600.0
2013-01-15 14:40:00,32.12,32.18,32.12,32.18,336800.0,26.9602,27.0106,26.9602,27.0106,336800.0
2013-01-15 14:45:00,32.18,32.2,32.17,32.2,214200.0,27.0106,27.0274,27.0022,27.0274,214200.0
2013-01-15 14:50:00,32.2,32.23,32.2,32.21,146800.0,27.0274,27.0525,27.0274,27.0357,146800.0
2013-01-15 14:55:00,32.21,32.24,32.21,32.23,271400.0,27.0357,27.0609,27.0357,27.0525,271400.0
2013-01-15 15:00:00,32.23,32.29,32.23,32.26,1408800.0,27.0525,27.1029,27.0525,27.0777,1408800.0
2013-01-15 15:05:00,32.26,32.33,32.26,32.33,341600.0,27.0777,27.1365,27.0777,27.1365,341600.0
2013-01-15 15:10:00,32.32,32.34,32.31,32.34,397200.0,27.1281,27.1449,27.1197,27.1449,397200.0
2013-01-15 15:15:00,32.34,32.34,32.29,32.31,318600.0,27.1449,27.1449,27.1029,27.1197,318600.0
2013-01-15 15:20:00,32.3,32.32,32.26,32.27,822000.0,27.1113,27.1281,27.0777,27.0861,822000.0
2013-01-15 15:25:00,32.27,32.27,32.24,32.26,433800.0,27.0861,27.0861,27.0609,27.0777,433800.0
2013-01-15 15:30:00,32.26,32.27,32.25,32.27,274800.0,27.0777,27.0861,27.0693,27.0861,274800.0
2013-01-15 15:35:00,32.27,32.3,32.27,32.27,368200.0,27.0861,27.1113,27.0861,27.0861,368200.0
2013-01-15 15:40:00,32.28,32.31,32.27,32.31,569400.0,27.0945,27.1197,27.0861,27.1197,569400.0
2013-01-15 15:45:00,32.31,32.31,32.27,32.27,608200.0,27.1197,27.1197,27.0861,27.0861,608200.0
2013-01-15 15:50:00,32.27,32.27,32.27,32.27,541000.0,27.0861,27.0861,27.0861,27.0861,541000.0
2013-01-15 15:55:00,32.27,32.3,32.25,32.27,1133200.0,27.0861,27.1113,27.0693,27.0861,1133200.0
2013-01-16 09:30:00,32.13,32.24,32.13,32.24,56200.0,26.9686,27.0609,26.9686,27.0609,56200.0
2013-01-16 09:35:00,32.24,32.24,32.16,32.19,71200.0,27.0609,27.0609,26.9938,27.019,71200.0
2013-01-16 09:40:00,32.17,32.28,32.17,32.24,234000.0,27.0022,27.0945,27.0022,27.0609,234000.0
2013-01-16 09:45:00,32.25,32.29,32.25,32.29,169800.0,27.0693,27.1029,27.0693,27.1029,169800.0
2013-01-16 09:50:00,32.28,32.31,32.28,32.3,142200.0,27.0945,27.1197,27.0945,27.1113,142200.0
2013-01-16 09:55:00,32.3,32.3,32.25,32.27,152600.0,27.1113,27.1113,27.0693,27.0861,152600.0
2013-01-16 10:00:00,32.27,32.27,32.2,32.22,131200.0,27.0861,27.0861,27.0274,27.0441,131200.0
2013-01-16 10:05:00,32.22,32.23,32.21,32.23,136000.0,27.0441,27.0525,27.0357,27.0525,136000.0
2013-01-16 10:10:00,32.22,32.23,32.2,32.21,97200.0,27.0441,27.0525,27.0274,27.0357,97200.0
2013-01-16 10:15:00,32.21,32.22,32.2,32.21,138200.0,27.0357,27.0441,27.0274,27.0357,138200.0
2013-01-16 10:20:00,32.21,32.24,32.21,32.24,200400.0,27.0357,27.0609,27.0357,27.0609,200400.0
2013-01-16 10:25:00,32.24,32.27,32.24,32.27,89000.0,27.0609,27.0861,27.0609,27.0861,89000.0
2013-01-16 10:30:00,32.27,32.28,32.27,32.27,84800.0,27.0861,27.0945,27.0861,27.0861,84800.0
2013-01-16 10:35:00,32.27,32.3,32.27,32.29,71400.0,27.0861,27.1113,27.0861,27.1029,71400.0
2013-01-16 10:40:00,32.3,32.3,32.27,32.28,63600.0,27.1113,27.1113,27.0861,27.0945,63600.0
2013-01-16 10:45:00,32.29,32.29,32.27,32.27,138400.0,27.1029,27.1029,27.0861,27.0861,138400.0
2013-01-16 10:50:00,32.27,32.29,32.27,32.28,61400.0,27.0861,27.1029,27.0861,27.0945,61400.0
2013-01-16 10:55:00,32.27,32.28,32.24,32.24,285600.0,27.0861,27.0945,27.0609,27.0609,285600.0
2013-01-16 11:00:00,32.24,32.27,32.24,32.26,23600.0,27.0609,27.0861,27.0609,27.0777,23600.0
2013-01-16 11:05:00,32.26,32.3,32.25,32.29,40600.0,27.0777,27.1113,27.0693,27.1029,40600.0
2013-01-16 11:10:00,32.3,32.31,32.3,32.3,49600.0,27.1113,27.1197,27.1113,27.1113,49600.0
2013-01-16 11:15:00,32.3,32.32,32.29,32.31,57200.0,27.1113,27.1281,27.1029,27.1197,57200.0
2013-01-16 11:20:00,32.3,32.34,32.3,32.34,39200.0,27.1113,27.1449,27.1113,27.1449,39200.0
2013-01-16 11:25:00,32.34,32.35,32.33,32.33,25800.0,27.1449,27.1533,27.1365,27.1365,25800.0
2013-01-16 11:30:00,32.33,32.34,32.33,32.34,15600.0,27.1365,27.1449,27.1365,27.1449,15600.0
2013-01-16 11:35:00,32.34,32.35,32.34,32.34,26800.0,27.1449,27.1533,27.1449,27.1449,26800.0
2013-01-16 11:40:00,32.35,32.36,32.35,32.36,14400.0,27.1533,27.1617,27.1533,27.1617,14400.0
2013-01-16 11:45:00,32.37,32.38,32.36,32.38,108200.0,27.17,27.1784,27.1617,27.1784,108200.0
2013-01-16 11:50:00,32.37,32.38,32.35,32.36,174800.0,27.17,27.1784,27.1533,27.1617,174800.0
2013-01-16 11:55:00,32.36,32.36,32.33,32.33,77600.0,27.1617,27.1617,27.1365,27.1365,77600.0
2013-01-16 12:00:00,32.33,32.35,32.33,32.33,167400.0,27.1365,27.1533,27.1365,27.1365,167400.0
2013-01-16 12:05:00,32.34,32.34,32.31,32.32,165000.0,27.1449,27.1449,27.1197,27.1281,165000.0
2013-01-16 12:10:00,32.32,32.32,32.31,32.32,44200.0,27.1281,27.1281,27.1197,27.1281,44200.0
2013-01-16 12:15:00,32.32,32.33,32.32,32.33,142400.0,27.1281,27.1365,27.1281,27.1365,142400.0
2013-01-16 12:20:00,32.33,32.33,32.31,32.31,85200.0,27.1365,27.1365,27.1197,27.1197,85200.0
2013-01-16 12:25:00,32.31,32.32,32.31,32.31,29400.0,27.1197,27.1281,27.1197,27.1197,29400.0
2013-01-16 12:30:00,32.31,32.31,32.29,32.29,54600.0,27.1197,27.1197,27.1029,27.1029,54600.0
2013-01-16 12:35:00,32.29,32.31,32.28,32.31,19800.0,27.1029,27.1197,27.0945,27.1197,19800.0
2013-01-16 12:40:00,32.31,32.31,32.27,32.27,47600.0,27.1197,27.1197,27.0861,27.0861,47600.0
2013-01-16 12:45:00,32.27,32.3,32.27,32.29,111400.0,27.0861,27.1113,27.0861,27.1029,111400.0
2013-01-16 12:50:00,32.29,32.3,32.28,32.29,50400.0,27.1029,27.1113,27.0945,27.1029,50400.0
2013-01-16 12:55:00,32.29,32.3,32.28,32.29,37600.0,27.1029,27.1113,27.0945,27.1029,37600.0
2013-01-16 13:00:00,32.29,32.3,32.27,32.3,50400.0,27.1029,27.1113,27.0861,27.1113,50400.0
2013-01-16 13:05:00,32.3,32.32,32.3,32.31,10200.0,27.1113,27.1281,27.1113,27.1197,10200.0
2013-01-16 13:10:00,32.31,32.31,32.3,32.31,20000.0,27.1197,27.1197,27.1113,27.1197,20000.0
2013-01-16 13:15:00,32.31,32.32,32.31,32.32,13800.0,27.1197,27.1281,27.1197,27.1281,13800.0
2013-01-16 13:20:00,32.33,32.33,32.32,32.32,28200.0,27.1365,27.1365,27.1281,27.1281,28200.0
2013-01-16 13:25:00,32.33,32.34,32.33,32.34,5800.0,27.1365,27.1449,27.1365,27.1449,5800.0
2013-01-16 13:30:00,32.34,32.38,32.34,32.37,30800.0,27.1449,27.1784,27.1449,27.17,30800.0
2013-01-16 13:35:00,32.38,32.38,32.37,32.37,10400.0,27.1784,27.1784,27.17,27.17,10400.0
2013-01-16 13:40:00,32.37,32.4,32.37,32.38,93800.0,27.17,27.1952,27.17,27.1784,93800.0
2013-01-16 13:45:00,32.38,32.38,32.37,32.38,14600.0,27.1784,27.1784,27.17,27.1784,14600.0
2013-01-16 13:50:00,32.38,32.38,32.37,32.37,6200.0,27.1784,27.1784,27.17,27.17,6200.0
2013-01-16 13:55:00,32.38,32.38,32.38,32.38,17000.0,27.1784,27.1784,27.1784,27.1784,17000.0
2013-01-16 14:00:00,32.38,32.4,32.37,32.4,38800.0,27.1784,27.1952,27.17,27.1952,38800.0
2013-01-16 14:05:00,32.4,32.4,32.38,32.38,39800.0,27.1952,27.1952,27.1784,27.1784,39800.0
2013-01-16 14:10:00,32.39,32.4,32.39,32.4,36600.0,27.1868,27.1952,27.1868,27.1952,36600.0
2013-01-16 14:15:00,32.4,32.43,32.4,32.43,28400.0,27.1952,27.2204,27.1952,27.2204,28400.0
2013-01-16 14:20:00,32.43,32.45,32.42,32.44,141200.0,27.2204,27.2372,27.212,27.2288,141200.0
2013-01-16 14:25:00,32.43,32.43,32.41,32.42,47400.0,27.2204,27.2204,27.2036,27.212,47400.0
2013-01-16 14:30:00,32.42,32.47,32.42,32.47,109800.0,27.212,27.254,27.212,27.254,109800.0
2013-01-16 14:35:00,32.46,32.47,32.45,32.47,63600.0,27.2456,27.254,27.2372,27.254,63600.0
2013-01-16 14:40:00,32.47,32.48,32.46,32.48,80000.0,27.254,27.2624,27.2456,27.2624,80000.0
2013-01-16 14:45:00,32.48,32.48,32.46,32.48,118200.0,27.2624,27.2624,27.2456,27.2624,118200.0
2013-01-16 14:50:00,32.48,32.48,32.47,32.47,135800.0,27.2624,27.2624,27.254,27.254,135800.0
2013-01-16 14:55:00,32.47,32.49,32.47,32.49,158800.0,27.254,27.2708,27.254,27.2708,158800.0
2013-01-16 15:00:00,32.49,32.49,32.47,32.48,121800.0,27.2708,27.2708,27.254,27.2624,121800.0
2013-01-16 15:05:00,32.48,32.48,32.47,32.48,133400.0,27.2624,27.2624,27.254,27.2624,133400.0
2013-01-16 15:10:00,32.48,32.48,32.46,32.48,107800.0,27.2624,27.2624,27.2456,27.2624,107800.0
2013-01-16 15:15:00,32.48,32.48,32.47,32.47,122800.0,27.2624,27.2624,27.254,27.254,122800.0
2013-01-16 15:20:00,32.47,32.47,32.44,32.44,232400.0,27.254,27.254,27.2288,27.2288,232400.0
2013-01-16 15:25:00,32.44,32.46,32.43,32.43,104000.0,27.2288,27.2456,27.2204,27.2204,104000.0
2013-01-16 15:30:00,32.43,32.44,32.43,32.43,216200.0,27.2204,27.2288,27.2204,27.2204,216200.0
2013-01-16 15:35:00,32.44,32.44,32.39,32.41,269400.0,27.2288,27.2288,27.1868,27.2036,269400.0
2013-01-16 15:40:00,32.41,32.42,32.39,32.4,206600.0,27.2036,27.212,27.1868,27.1952,206600.0
2013-01-16 15:45:00,32.4,32.41,32.38,32.38,322600.0,27.1952,27.2036,27.1784,27.1784,322600.0
2013-01-16 15:50:00,32.38,32.39,32.37,32.38,259200.0,27.1784,27.1868,27.17,27.1784,259200.0
2013-01-16 15:55:00,32.37,32.4,32.37,32.38,469200.0,27.17,27.1952,27.17,27.1784,469200.0
2013-01-17 09:30:00,32.49,32.58,32.48,32.49,283400.0,27.2708,27.3463,27.2624,27.2708,283400.0
2013-01-17 09:35:00,32.48,32.51,32.45,32.51,137800.0,27.2624,27.2876,27.2372,27.2876,137800.0
2013-01-17 09:40:00,32.5,32.51,32.44,32.45,84800.0,27.2792,27.2876,27.2288,27.2372,84800.0
2013-01-17 09:45:00,32.45,32.45,32.44,32.44,92600.0,27.2372,27.2372,27.2288,27.2288,92600.0
2013-01-17 09:50:00,32.44,32.51,32.44,32.49,252800.0,27.2288,27.2876,27.2288,27.2708,252800.0
2013-01-17 09:55:00,32.49,32.56,32.49,32.56,160200.0,27.2708,27.3295,27.2708,27.3295,160200.0
2013-01-17 10:00:00,32.55,32.58,32.49,32.52,285600.0,27.3211,27.3463,27.2708,27.2959,285600.0
2013-01-17 10:05:00,32.52,32.59,32.52,32.57,286600.0,27.2959,27.3547,27.2959,27.3379,286600.0
2013-01-17 10:10:00,32.57,32.63,32.56,32.63,477400.0,27.3379,27.3883,27.3295,27.3883,477400.0
2013-01-17 10:15:00,32.63,32.68,32.63,32.63,395000.0,27.3883,27.4302,27.3883,27.3883,395000.0
2013-01-17 10:20:00,32.64,32.65,32.61,32.61,131800.0,27.3967,27.4051,27.3715,27.3715,131800.0
2013-01-17 10:25:00,32.61,32.62,32.58,32.58,88800.0,27.3715,27.3799,27.3463,27.3463,88800.0
2013-01-17 10:30:00,32.58,32.58,32.55,32.56,90600.0,27.3463,27.3463,27.3211,27.3295,90600.0
2013-01-17 10:35:00,32.55,32.55,32.49,32.51,214000.0,27.3211,27.3211,27.2708,27.2876,214000.0
2013-01-17 10:40:00,32.51,32.51,32.44,32.45,337600.0,27.2876,27.2876,27.2288,27.2372,337600.0
2013-01-17 10:45:00,32.45,32.47,32.45,32.46,94800.0,27.2372,27.254,27.2372,27.2456,94800.0
2013-01-17 10:50:00,32.47,32.49,32.47,32.47,40000.0,27.254,27.2708,27.254,27.254,40000.0
2013-01-17 10:55:00,32.47,32.47,32.44,32.46,80400.0,27.254,27.254,27.2288,27.2456,80400.0
2013-01-17 11:00:00,32.45,32.47,32.45,32.46,58400.0,27.2372,27.254,27.2372,27.2456,58400.0
2013-01-17 11:05:00,32.46,32.47,32.45,32.46,52000.0,27.2456,27.254,27.2372,27.2456,52000.0
2013-01-17 11:10:00,32.46,32.47,32.46,32.46,100600.0,27.2456,27.254,27.2456,27.2456,100600.0
2013-01-17 11:15:00,32.46,32.48,32.46,32.48,40600.0,27.2456,27.2624,27.2456,27.2624,40600.0
2013-01-17 11:20:00,32.48,32.52,32.48,32.52,95600.0,27.2624,27.2959,27.2624,27.2959,95600.0
2013-01-17 11:25:00,32.52,32.55,32.52,32.54,51000.0,27.2959,27.3211,27.2959,27.3127,51000.0
2013-01-17 11:30:00,32.54,32.56,32.53,32.55,96000.0,27.3127,27.3295,27.3043,27.3211,96000.0
2013-01-17 11:35:00,32.55,32.57,32.55,32.56,58600.0,27.3211,27.3379,27.3211,27.3295,58600.0
2013-01-17 11:40:00,32.56,32.56,32.55,32.55,70600.0,27.3295,27.3295,27.3211,27.3211,70600.0
2013-01-17 11:45:00,32.55,32.56,32.54,32.54,124000.0,27.3211,27.3295,27.3127,27.3127,124000.0
2013-01-17 11:50:00,32.54,32.56,32.54,32.54,95400.0,27.3127,27.3295,27.3127,27.3127,95400.0
2013-01-17 11:55:00,32.54,32.55,32.52,32.52,70200.0,27.3127,27.3211,27.2959,27.2959,70200.0
2013-01-17 12:00:00,32.52,32.54,32.52,32.53,71600.0,27.2959,27.3127,27.2959,27.3043,71600.0
2013-01-17 12:05:00,32.53,32.54,32.52,32.54,40800.0,27.3043,27.3127,27.2959,27.3127,40800.0
2013-01-17 12:10:00,32.52,32.54,32.52,32.52,57400.0,27.2959,27.3127,27.2959,27.2959,57400.0
2013-01-17 12:15:00,32.52,32.52,32.52,32.52,94200.0,27.2959,27.2959,27.2959,27.2959,94200.0
2013-01-17 12:20:00,32.52,32.54,32.52,32.54,129000.0,27.2959,27.3127,27.2959,27.3127,129000.0
2013-01-17 12:25:00,32.54,32.57,32.54,32.56,67600.0,27.3127,27.3379,27.3127,27.3295,67600.0
2013-01-17 12:30:00,32.56,32.57,32.56,32.56,76200.0,27.3295,27.3379,27.3295,27.3295,76200.0
2013-01-17 12:35:00,32.56,32.58,32.56,32.57,71400.0,27.3295,27.3463,27.3295,27.3379,71400.0
2013-01-17 12:40:00,32.57,32.58,32.56,32.57,67400.0,27.3379,27.3463,27.3295,27.3379,67400.0
2013-01-17 12:45:00,32.57,32.59,32.56,32.57,71600.0,27.3379,27.3547,27.3295,27.3379,71600.0
2013-01-17 12:50:00,32.57,32.59,32.57,32.59,56800.0,27.3379,27.3547,27.3379,27.3547,56800.0
2013-01-17 12:55:00,32.59,32.6,32.57,32.57,63600.0,27.3547,27.3631,27.3379,27.3379,63600.0
2013-01-17 13:00:00,32.57,32.58,32.52,32.54,250400.0,27.3379,27.3463,27.2959,27.3127,250400.0
2013-01-17 13:05:00,32.53,32.53,32.51,32.52,46600.0,27.3043,27.3043,27.2876,27.2959,46600.0
2013-01-17 13:10:00,32.52,32.53,32.52,32.52,71200.0,27.2959,27.3043,27.2959,27.2959,71200.0
2013-01-17 13:15:00,32.52,32.55,32.52,32.54,83000.0,27.2959,27.3211,27.2959,27.3127,83000.0
2013-01-17 13:20:00,32.54,32.55,32.53,32.54,70200.0,27.3127,27.3211,27.3043,27.3127,70200.0
2013-01-17 13:25:00,32.54,32.55,32.52,32.54,88600.0,27.3127,27.3211,27.2959,27.3127,88600.0
2013-01-17 13:30:00,32.54,32.55,32.54,32.55,35800.0,27.3127,27.3211,27.3127,27.3211,35800.0
2013-01-17 13:35:00,32.55,32.55,32.54,32.54,65600.0,27.3211,27.3211,27.3127,27.3127,65600.0
2013-01-17 13:40:00,32.54,32.55,32.53,32.53,175600.0,27.3127,27.3211,27.3043,27.3043,175600.0
2013-01-17 13:45:00,32.53,32.53,32.52,32.52,114200.0,27.3043,27.3043,27.2959,27.2959,114200.0
2013-01-17 13:50:00,32.52,32.56,32.52,32.55,149400.0,27.2959,27.3295,27.2959,27.3211,149400.0
2013-01-17 13:55:00,32.55,32.56,32.52,32.54,120000.0,27.3211,27.3295,27.2959,27.3127,120000.0
2013-01-17 14:00:00,32.54,32.58,32.54,32.57,129600.0,27.3127,27.3463,27.3127,27.3379,129600.0
2013-01-17 14:05:00,32.57,32.59,32.57,32.58,101400.0,27.3379,27.3547,27.3379,27.3463,101400.0
2013-01-17 14:10:00,32.58,32.6,32.57,32.59,120400.0,27.3463,27.3631,27.3379,27.3547,120400.0
2013-01-17 14:15:00,32.59,32.6,32.58,32.6,47000.0,27.3547,27.3631,27.3463,27.3631,47000.0
2013-01-17 14:20:00,32.6,32.62,32.6,32.61,45400.0,27.3631,27.3799,27.3631,27.3715,45400.0
2013-01-17 14:25:00,32.61,32.63,32.6,32.63,126000.0,27.3715,27.3883,27.3631,27.3883,126000.0
2013-01-17 14:30:00,32.63,32.66,32.63,32.66,114400.0,27.3883,27.4135,27.3883,27.4135,114400.0
2013-01-17 14:35:00,32.65,32.67,32.65,32.65,99000.0,27.4051,27.4219,27.4051,27.4051,99000.0
2013-01-17 14:40:00,32.65,32.67,32.63,32.63,71200.0,27.4051,27.4219,27.3883,27.3883,71200.0
2013-01-17 14:45:00,32.63,32.65,32.63,32.63,72800.0,27.3883,27.4051,27.3883,27.3883,72800.0
2013-01-17 14:50:00,32.63,32.64,32.62,32.62,100400.0,27.3883,27.3967,27.3799,27.3799,100400.0
2013-01-17 14:55:00,32.62,32.63,32.62,32.63,47800.0,27.3799,27.3883,27.3799,27.3883,47800.0
2013-01-17 15:00:00,32.63,32.63,32.62,32.63,61400.0,27.3883,27.3883,27.3799,27.3883,61400.0
2013-01-17 15:05:00,32.63,32.63,32.61,32.63,138200.0,27.3883,27.3883,27.3715,27.3883,138200.0
2013-01-17 15:10:00,32.62,32.63,32.62,32.63,111200.0,27.3799,27.3883,27.3799,27.3883,111200.0
2013-01-17 15:15:00,32.62,32.63,32.61,32.62,132400.0,27.3799,27.3883,27.3715,27.3799,132400.0
2013-01-17 15:20:00,32.62,32.62,32.57,32.57,288000.0,27.3799,27.3799,27.3379,27.3379,288000.0
2013-01-17 15:25:00,32.57,32.6,32.56,32.6,248200.0,27.3379,27.3631,27.3295,27.3631,248200.0
2013-01-17 15:30:00,32.6,32.62,32.59,32.6,186800.0,27.3631,27.3799,27.3547,27.3631,186800.0
2013-01-17 15:35:00,32.6,32.6,32.6,32.6,144000.0,27.3631,27.3631,27.3631,27.3631,144000.0
2013-01-17 15:40:00,32.6,32.63,32.6,32.63,241400.0,27.3631,27.3883,27.3631,27.3883,241400.0
2013-01-17 15:45:00,32.63,32.63,32.62,32.62,381400.0,27.3883,27.3883,27.3799,27.3799,381400.0
2013-01-17 15:50:00,32.62,32.62,32.59,32.6,448600.0,27.3799,27.3799,27.3547,27.3631,448600.0
2013-01-17 15:55:00,32.59,32.6,32.58,32.58,795400.0,27.3547,27.3631,27.3463,27.3463,795400.0
2013-01-18 09:30:00,32.49,32.66,32.49,32.62,108600.0,27.2708,27.4135,27.2708,27.3799,108600.0
2013-01-18 09:35:00,32.63,32.64,32.57,32.58,143400.0,27.3883,27.3967,27.3379,27.3463,143400.0
2013-01-18 09:40:00,32.58,32.58,32.49,32.51,513000.0,27.3463,27.3463,27.2708,27.2876,513000.0
2013-01-18 09:45:00,32.51,32.54,32.51,32.52,211200.0,27.2876,27.3127,27.2876,27.2959,211200.0
2013-01-18 09:50:00,32.52,32.55,32.47,32.48,795400.0,27.2959,27.3211,27.254,27.2624,795400.0
2013-01-18 09:55:00,32.49,32.51,32.45,32.49,188000.0,27.2708,27.2876,27.2372,27.2708,188000.0
2013-01-18 10:00:00,32.49,32.54,32.49,32.52,157400.0,27.2708,27.3127,27.2708,27.2959,157400.0
2013-01-18 10:05:00,32.51,32.52,32.49,32.52,55800.0,27.2876,27.2959,27.2708,27.2959,55800.0
2013-01-18 10:10:00,32.52,32.56,32.52,32.55,37200.0,27.2959,27.3295,27.2959,27.3211,37200.0
2013-01-18 10:15:00,32.54,32.56,32.54,32.55,84800.0,27.3127,27.3295,27.3127,27.3211,84800.0
2013-01-18 10:20:00,32.55,32.57,32.55,32.56,74000.0,27.3211,27.3379,27.3211,27.3295,74000.0
2013-01-18 10:25:00,32.56,32.56,32.54,32.55,50600.0,27.3295,27.3295,27.3127,27.3211,50600.0
2013-01-18 10:30:00,32.55,32.57,32.53,32.56,128000.0,27.3211,27.3379,27.3043,27.3295,128000.0
2013-01-18 10:35:00,32.56,32.57,32.55,32.56,82000.0,27.3295,27.3379,27.3211,27.3295,82000.0
2013-01-18 10:40:00,32.56,32.56,32.54,32.54,59200.0,27.3295,27.3295,27.3127,27.3127,59200.0
2013-01-18 10:45:00,32.55,32.55,32.54,32.55,59200.0,27.3211,27.3211,27.3127,27.3211,59200.0
2013-01-18 10:50:00,32.55,32.56,32.53,32.54,150600.0,27.3211,27.3295,27.3043,27.3127,150600.0
2013-01-18 10:55:00,32.54,32.55,32.53,32.54,193400.0,27.3127,27.3211,27.3043,27.3127,193400.0
2013-01-18 11:00:00,32.54,32.55,32.51,32.52,103600.0,27.3127,27.3211,27.2876,27.2959,103600.0
2013-01-18 11:05:00,32.52,32.53,32.52,32.53,35400.0,27.2959,27.3043,27.2959,27.3043,35400.0
2013-01-18 11:10:00,32.53,32.54,32.52,32.52,75600.0,27.3043,27.3127,27.2959,27.2959,75600.0
2013-01-18 11:15:00,32.52,32.57,32.52,32.56,134400.0,27.2959,27.3379,27.2959,27.3295,134400.0
2013-01-18 11:20:00,32.57,32.59,32.54,32.54,253200.0,27.3379,27.3547,27.3127,27.3127,253200.0
2013-01-18 11:25:00,32.55,32.55,32.52,32.53,98400.0,27.3211,27.3211,27.2959,27.3043,98400.0
2013-01-18 11:30:00,32.54,32.55,32.5,32.52,117600.0,27.3127,27.3211,27.2792,27.2959,117600.0
2013-01-18 11:35:00,32.52,32.56,32.52,32.56,80000.0,27.2959,27.3295,27.2959,27.3295,80000.0
2013-01-18 11:40:00,32.56,32.59,32.56,32.58,81200.0,27.3295,27.3547,27.3295,27.3463,81200.0
2013-01-18 11:45:00,32.58,32.58,32.55,32.56,74800.0,27.3463,27.3463,27.3211,27.3295,74800.0
2013-01-18 11:50:00,32.57,32.6,32.57,32.58,77800.0,27.3379,27.3631,27.3379,27.3463,77800.0
2013-01-18 11:55:00,32.58,32.6,32.58,32.58,76000.0,27.3463,27.3631,27.3463,27.3463,76000.0
2013-01-18 12:00:00,32.59,32.59,32.58,32.58,61600.0,27.3547,27.3547,27.3463,27.3463,61600.0
2013-01-18 12:05:00,32.58,32.59,32.57,32.57,82000.0,27.3463,27.3547,27.3379,27.3379,82000.0
2013-01-18 12:10:00,32.58,32.59,32.57,32.58,34200.0,27.3463,27.3547,27.3379,27.3463,34200.0
2013-01-18 12:15:00,32.58,32.59,32.57,32.57,26400.0,27.3463,27.3547,27.3379,27.3379,26400.0
2013-01-18 12:20:00,32.58,32.58,32.57,32.57,47000.0,27.3463,27.3463,27.3379,27.3379,47000.0
2013-01-18 12:25:00,32.58,32.58,32.57,32.58,56400.0,27.3463,27.3463,27.3379,27.3463,56400.0
2013-01-18 12:30:00,32.57,32.58,32.57,32.58,43400.0,27.3379,27.3463,27.3379,27.3463,43400.0
2013-01-18 12:35:00,32.59,32.6,32.58,32.59,88600.0,27.3547,27.3631,27.3463,27.3547,88600.0
2013-01-18 12:40:00,32.6,32.6,32.59,32.59,46200.0,27.3631,27.3631,27.3547,27.3547,46200.0
2013-01-18 12:45:00,32.59,32.62,32.59,32.6,43400.0,27.3547,27.3799,27.3547,27.3631,43400.0
2013-01-18 12:50:00,32.6,32.65,32.6,32.63,100000.0,27.3631,27.4051,27.3631,27.3883,100000.0
2013-01-18 12:55:00,32.63,32.63,32.62,32.62,53000.0,27.3883,27.3883,27.3799,27.3799,53000.0
2013-01-18 13:00:00,32.62,32.64,32.62,32.64,40000.0,27.3799,27.3967,27.3799,27.3967,40000.0
2013-01-18 13:05:00,32.65,32.66,32.65,32.66,20200.0,27.4051,27.4135,27.4051,27.4135,20200.0
2013-01-18 13:10:00,32.66,32.67,32.66,32.66,68000.0,27.4135,27.4219,27.4135,27.4135,68000.0
2013-01-18 13:15:00,32.66,32.66,32.65,32.66,27800.0,27.4135,27.4135,27.4051,27.4135,27800.0
2013-01-18 13:20:00,32.66,32.66,32.65,32.66,39800.0,27.4135,27.4135,27.4051,27.4135,39800.0
2013-01-18 13:25:00,32.65,32.66,32.65,32.65,29600.0,27.4051,27.4135,27.4051,27.4051,29600.0
2013-01-18 13:30:00,32.66,32.66,32.63,32.65,44400.0,27.4135,27.4135,27.3883,27.4051,44400.0
2013-01-18 13:35:00,32.65,32.66,32.65,32.66,28800.0,27.4051,27.4135,27.4051,27.4135,28800.0
2013-01-18 13:40:00,32.66,32.67,32.66,32.66,68000.0,27.4135,27.4219,27.4135,27.4135,68000.0
2013-01-18 13:45:00,32.66,32.67,32.65,32.66,69600.0,27.4135,27.4219,27.4051,27.4135,69600.0
2013-01-18 13:50:00,32.66,32.68,32.66,32.68,29000.0,27.4135,27.4302,27.4135,27.4302,29000.0
2013-01-18 13:55:00,32.68,32.68,32.66,32.66,42000.0,27.4302,27.4302,27.4135,27.4135,42000.0
2013-01-18 14:00:00,32.66,32.68,32.66,32.66,145000.0,27.4135,27.4302,27.4135,27.4135,145000.0
2013-01-18 14:05:00,32.66,32.68,32.66,32.68,26200.0,27.4135,27.4302,27.4135,27.4302,26200.0
2013-01-18 14:10:00,32.68,32.69,32.68,32.68,36000.0,27.4302,27.4386,27.4302,27.4302,36000.0
2013-01-18 14:15:00,32.69,32.69,32.68,32.68,28000.0,27.4386,27.4386,27.4302,27.4302,28000.0
2013-01-18 14:20:00,32.68,32.68,32.67,32.68,33000.0,27.4302,27.4302,27.4219,27.4302,33000.0
2013-01-18 14:25:00,32.68,32.7,32.68,32.69,72800.0,27.4302,27.447,27.4302,27.4386,72800.0
2013-01-18 14:30:00,32.69,32.71,32.68,32.7,112200.0,27.4386,27.4554,27.4302,27.447,112200.0
2013-01-18 14:35:00,32.7,32.71,32.7,32.71,54600.0,27.447,27.4554,27.447,27.4554,54600.0
2013-01-18 14:40:00,32.71,32.74,32.7,32.73,110200.0,27.4554,27.4806,27.447,27.4722,110200.0
2013-01-18 14:45:00,32.73,32.73,32.71,32.71,89000.0,27.4722,27.4722,27.4554,27.4554,89000.0
2013-01-18 14:50:00,32.71,32.73,32.71,32.72,40600.0,27.4554,27.4722,27.4554,27.4638,40600.0
2013-01-18 14:55:00,32.72,32.73,32.72,32.73,112200.0,27.4638,27.4722,27.4638,27.4722,112200.0
2013-01-18 15:00:00,32.73,32.73,32.72,32.73,29000.0,27.4722,27.4722,27.4638,27.4722,29000.0
2013-01-18 15:05:00,32.72,32.73,32.72,32.72,40600.0,27.4638,27.4722,27.4638,27.4638,40600.0
2013-01-18 15:10:00,32.72,32.73,32.72,32.72,42800.0,27.4638,27.4722,27.4638,27.4638,42800.0
2013-01-18 15:15:00,32.72,32.73,32.68,32.68,632000.0,27.4638,27.4722,27.4302,27.4302,632000.0
2013-01-18 15:20:00,32.68,32.69,32.68,32.69,130000.0,27.4302,27.4386,27.4302,27.4386,130000.0
2013-01-18 15:25:00,32.69,32.7,32.69,32.69,105400.0,27.4386,27.447,27.4386,27.4386,105400.0
2013-01-18 15:30:00,32.69,32.7,32.69,32.7,191600.0,27.4386,27.447,27.4386,27.447,191600.0
2013-01-18 15:35:00,32.7,32.71,32.7,32.71,184000.0,27.447,27.4554,27.447,27.4554,184000.0
2013-01-18 15:40:00,32.7,32.71,32.69,32.7,264800.0,27.447,27.4554,27.4386,27.447,264800.0
2013-01-18 15:45:00,32.71,32.73,32.7,32.73,189400.0,27.4554,27.4722,27.447,27.4722,189400.0
2013-01-18 15:50:00,32.73,32.76,32.73,32.75,460600.0,27.4722,27.4974,27.4722,27.489,460600.0
2013-01-18 15:55:00,32.75,32.79,32.74,32.77,664800.0,27.489,27.5226,27.4806,27.5058,664800.0
2013-01-22 09:30:00,32.76,32.77,32.69,32.71,65000.0,27.4974,27.5058,27.4386,27.4554,65000.0
2013-01-22 09:35:00,32.71,32.8,32.71,32.79,95800.0,27.4554,27.531,27.4554,27.5226,95800.0
2013-01-22 09:40:00,32.78,32.78,32.72,32.73,2208400.0,27.5142,27.5142,27.4638,27.4722,2208400.0
2013-01-22 09:45:00,32.74,32.77,32.73,32.74,157400.0,27.4806,27.5058,27.4722,27.4806,157400.0
2013-01-22 09:50:00,32.74,32.74,32.63,32.63,429400.0,27.4806,27.4806,27.3883,27.3883,429400.0
2013-01-22 09:55:00,32.63,32.67,32.63,32.66,209000.0,27.3883,27.4219,27.3883,27.4135,209000.0
2013-01-22 10:00:00,32.66,32.66,32.63,32.63,363400.0,27.4135,27.4135,27.3883,27.3883,363400.0
2013-01-22 10:05:00,32.63,32.66,32.63,32.65,140200.0,27.3883,27.4135,27.3883,27.4051,140200.0
2013-01-22 10:10:00,32.65,32.66,32.59,32.61,226000.0,27.4051,27.4135,27.3547,27.3715,226000.0
2013-01-22 10:15:00,32.6,32.63,32.6,32.62,235800.0,27.3631,27.3883,27.3631,27.3799,235800.0
2013-01-22 10:20:00,32.63,32.66,32.62,32.66,117000.0,27.3883,27.4135,27.3799,27.4135,117000.0
2013-01-22 10:25:00,32.66,32.68,32.64,32.65,77800.0,27.4135,27.4302,27.3967,27.4051,77800.0
2013-01-22 10:30:00,32.65,32.71,32.64,32.71,170000.0,27.4051,27.4554,27.3967,27.4554,170000.0
2013-01-22 10:35:00,32.71,32.74,32.7,32.72,108400.0,27.4554,27.4806,27.447,27.4638,108400.0
2013-01-22 10:40:00,32.71,32.74,32.7,32.73,78200.0,27.4554,27.4806,27.447,27.4722,78200.0
2013-01-22 10:45:00,32.73,32.74,32.73,32.73,168200.0,27.4722,27.4806,27.4722,27.4722,168200.0
2013-01-22 10:50:00,32.72,32.72,32.71,32.72,65600.0,27.4638,27.4638,27.4554,27.4638,65600.0
2013-01-22 10:55:00,32.72,32.72,32.69,32.7,61000.0,27.4638,27.4638,27.4386,27.447,61000.0
2013-01-22 11:00:00,32.7,32.71,32.67,32.67,114600.0,27.447,27.4554,27.4219,27.4219,114600.0
2013-01-22 11:05:00,32.67,32.7,32.67,32.7,62200.0,27.4219,27.447,27.4219,27.447,62200.0
2013-01-22 11:10:00,32.7,32.71,32.67,32.69,110400.0,27.447,27.4554,27.4219,27.4386,110400.0
2013-01-22 11:15:00,32.69,32.71,32.68,32.69,71800.0,27.4386,27.4554,27.4302,27.4386,71800.0
2013-01-22 11:20:00,32.7,32.71,32.68,32.68,104600.0,27.447,27.4554,27.4302,27.4302,104600.0
2013-01-22 11:25:00,32.68,32.69,32.68,32.68,73600.0,27.4302,27.4386,27.4302,27.4302,73600.0
2013-01-22 11:30:00,32.68,32.69,32.67,32.68,34200.0,27.4302,27.4386,27.4219,27.4302,34200.0
2013-01-22 11:35:00,32.68,32.68,32.65,32.67,65800.0,27.4302,27.4302,27.4051,27.4219,65800.0
2013-01-22 11:40:00,32.67,32.69,32.66,32.69,74400.0,27.4219,27.4386,27.4135,27.4386,74400.0
2013-01-22 11:45:00,32.69,32.7,32.68,32.69,58600.0,27.4386,27.447,27.4302,27.4386,58600.0
2013-01-22 11:50:00,32.69,32.73,32.68,32.73,86600.0,27.4386,27.4722,27.4302,27.4722,86600.0
2013-01-22 11:55:00,32.72,32.73,32.71,32.71,142000.0,27.4638,27.4722,27.4554,27.4554,142000.0
2013-01-22 12:00:00,32.72,32.72,32.71,32.71,28000.0,27.4638,27.4638,27.4554,27.4554,28000.0
2013-01-22 12:05:00,32.71,32.73,32.71,32.72,19000.0,27.4554,27.4722,27.4554,27.4638,19000.0
2013-01-22 12:10:00,32.72,32.73,32.71,32.73,81200.0,27.4638,27.4722,27.4554,27.4722,81200.0
2013-01-22 12:15:00,32.73,32.74,32.73,32.73,114200.0,27.4722,27.4806,27.4722,27.4722,114200.0
2013-01-22 12:20:00,32.73,32.73,32.72,32.72,100600.0,27.4722,27.4722,27.4638,27.4638,100600.0
2013-01-22 12:25:00,32.71,32.72,32.7,32.71,71800.0,27.4554,27.4638,27.447,27.4554,71800.0
2013-01-22 12:30:00,32.71,32.74,32.7,32.74,38000.0,27.4554,27.4806,27.447,27.4806,38000.0
2013-01-22 12:35:00,32.74,32.74,32.71,32.71,64000.0,27.4806,27.4806,27.4554,27.4554,64000.0
2013-01-22 12:40:00,32.71,32.76,32.71,32.75,36200.0,27.4554,27.4974,27.4554,27.489,36200.0
2013-01-22 12:45:00,32.76,32.76,32.72,32.72,140600.0,27.4974,27.4974,27.4638,27.4638,140600.0
2013-01-22 12:50:00,32.73,32.73,32.7,32.71,62800.0,27.4722,27.4722,27.447,27.4554,62800.0
2013-01-22 12:55:00,32.71,32.72,32.71,32.71,21800.0,27.4554,27.4638,27.4554,27.4554,21800.0
2013-01-22 13:00:00,32.71,32.74,32.71,32.73,17000.0,27.4554,27.4806,27.4554,27.4722,17000.0
2013-01-22 13:05:00,32.74,32.74,32.72,32.73,41800.0,27.4806,27.4806,27.4638,27.4722,41800.0
2013-01-22 13:10:00,32.73,32.73,32.72,32.72,53800.0,27.4722,27.4722,27.4638,27.4638,53800.0
2013-01-22 13:15:00,32.72,32.74,32.72,32.74,71000.0,27.4638,27.4806,27.4638,27.4806,71000.0
2013-01-22 13:20:00,32.74,32.74,32.74,32.74,29600.0,27.4806,27.4806,27.4806,27.4806,29600.0
2013-01-22 13:25:00,32.74,32.74,32.71,32.71,38600.0,27.4806,27.4806,27.4554,27.4554,38600.0
2013-01-22 13:30:00,32.72,32.72,32.71,32.72,13400.0,27.4638,27.4638,27.4554,27.4638,13400.0
2013-01-22 13:35:00,32.72,32.73,32.71,32.71,42600.0,27.4638,27.4722,27.4554,27.4554,42600.0
2013-01-22 13:40:00,32.71,32.72,32.71,32.72,43600.0,27.4554,27.4638,27.4554,27.4638,43600.0
2013-01-22 13:45:00,32.72,32.72,32.69,32.69,68800.0,27.4638,27.4638,27.4386,27.4386,68800.0
2013-01-22 13:50:00,32.69,32.7,32.69,32.69,82400.0,27.4386,27.447,27.4386,27.4386,82400.0
2013-01-22 13:55:00,32.69,32.69,32.66,32.66,123800.0,27.4386,27.4386,27.4135,27.4135,123800.0
2013-01-22 14:00:00,32.66,32.69,32.66,32.68,51000.0,27.4135,27.4386,27.4135,27.4302,51000.0
2013-01-22 14:05:00,32.69,32.72,32.69,32.71,45000.0,27.4386,27.4638,27.4386,27.4554,45000.0
2013-01-22 14:10:00,32.71,32.74,32.71,32.74,38800.0,27.4554,27.4806,27.4554,27.4806,38800.0
2013-01-22 14:15:00,32.74,32.74,32.74,32.74,31600.0,27.4806,27.4806,27.4806,27.4806,31600.0
2013-01-22 14:20:00,32.74,32.76,32.74,32.76,40400.0,27.4806,27.4974,27.4806,27.4974,40400.0
2013-01-22 14:25:00,32.76,32.78,32.76,32.78,21800.0,27.4974,27.5142,27.4974,27.5142,21800.0
2013-01-22 14:30:00,32.78,32.8,32.78,32.79,33600.0,27.5142,27.531,27.5142,27.5226,33600.0
2013-01-22 14:35:00,32.79,32.79,32.76,32.76,41000.0,27.5226,27.5226,27.4974,27.4974,41000.0
2013-01-22 14:40:00,32.76,32.77,32.76,32.77,32800.0,27.4974,27.5058,27.4974,27.5058,32800.0
2013-01-22 14:45:00,32.77,32.77,32.77,32.77,30600.0,27.5058,27.5058,27.5058,27.5058,30600.0
2013-01-22 14:50:00,32.77,32.79,32.76,32.78,105600.0,27.5058,27.5226,27.4974,27.5142,105600.0
2013-01-22 14:55:00,32.77,32.77,32.77,32.77,59800.0,27.5058,27.5058,27.5058,27.5058,59800.0
2013-01-22 15:00:00,32.77,32.77,32.76,32.76,68800.0,27.5058,27.5058,27.4974,27.4974,68800.0
2013-01-22 15:05:00,32.76,32.76,32.76,32.76,63600.0,27.4974,27.4974,27.4974,27.4974,63600.0
2013-01-22 15:10:00,32.75,32.76,32.7,32.7,183600.0,27.489,27.4974,27.447,27.447,183600.0
2013-01-22 15:15:00,32.7,32.7,32.68,32.7,161600.0,27.447,27.447,27.4302,27.447,161600.0
2013-01-22 15:20:00,32.7,32.7,32.66,32.69,293000.0,27.447,27.447,27.4135,27.4386,293000.0
2013-01-22 15:25:00,32.69,32.71,32.69,32.69,140600.0,27.4386,27.4554,27.4386,27.4386,140600.0
2013-01-22 15:30:00,32.69,32.73,32.69,32.73,69600.0,27.4386,27.4722,27.4386,27.4722,69600.0
2013-01-22 15:35:00,32.73,32.74,32.72,32.74,81400.0,27.4722,27.4806,27.4638,27.4806,81400.0
2013-01-22 15:40:00,32.74,32.76,32.74,32.75,86600.0,27.4806,27.4974,27.4806,27.489,86600.0
2013-01-22 15:45:00,32.75,32.76,32.71,32.73,194200.0,27.489,27.4974,27.4554,27.4722,194200.0
2013-01-22 15:50:00,32.73,32.76,32.73,32.76,198600.0,27.4722,27.4974,27.4722,27.4974,198600.0
2013-01-22 15:55:00,32.77,32.78,32.76,32.78,252800.0,27.5058,27.5142,27.4974,27.5142,252800.0
2013-01-23 09:30:00,32.63,32.74,32.63,32.74,137400.0,27.3883,27.4806,27.3883,27.4806,137400.0
2013-01-23 09:35:00,32.74,32.74,32.67,32.69,114800.0,27.4806,27.4806,27.4219,27.4386,114800.0
2013-01-23 09:40:00,32.69,32.72,32.67,32.7,145200.0,27.4386,27.4638,27.4219,27.447,145200.0
2013-01-23 09:45:00,32.7,32.7,32.68,32.69,103600.0,27.447,27.447,27.4302,27.4386,103600.0
2013-01-23 09:50:00,32.69,32.75,32.69,32.73,102000.0,27.4386,27.489,27.4386,27.4722,102000.0
2013-01-23 09:55:00,32.73,32.82,32.73,32.81,96000.0,27.4722,27.5478,27.4722,27.5394,96000.0
2013-01-23 10:00:00,32.81,32.82,32.78,32.81,15200.0,27.5394,27.5478,27.5142,27.5394,15200.0
2013-01-23 10:05:00,32.81,32.82,32.8,32.82,33000.0,27.5394,27.5478,27.531,27.5478,33000.0
2013-01-23 10:10:00,32.81,32.85,32.81,32.83,100000.0,27.5394,27.5729,27.5394,27.5561,100000.0
2013-01-23 10:15:00,32.83,32.83,32.79,32.8,55400.0,27.5561,27.5561,27.5226,27.531,55400.0
2013-01-23 10:20:00,32.8,32.82,32.79,32.8,5600.0,27.531,27.5478,27.5226,27.531,5600.0
2013-01-23 10:25:00,32.8,32.8,32.76,32.76,78000.0,27.531,27.531,27.4974,27.4974,78000.0
2013-01-23 10:30:00,32.77,32.77,32.74,32.75,68200.0,27.5058,27.5058,27.4806,27.489,68200.0
2013-01-23 10:35:00,32.75,32.77,32.75,32.77,40600.0,27.489,27.5058,27.489,27.5058,40600.0
2013-01-23 10:40:00,32.77,32.77,32.72,32.72,125200.0,27.5058,27.5058,27.4638,27.4638,125200.0
2013-01-23 10:45:00,32.73,32.74,32.71,32.71,264600.0,27.4722,27.4806,27.4554,27.4554,264600.0
2013-01-23 10:50:00,32.72,32.77,32.72,32.77,84000.0,27.4638,27.5058,27.4638,27.5058,84000.0
2013-01-23 10:55:00,32.77,32.77,32.76,32.77,6200.0,27.5058,27.5058,27.4974,27.5058,6200.0
2013-01-23 11:00:00,32.77,32.79,32.77,32.77,48000.0,27.5058,27.5226,27.5058,27.5058,48000.0
2013-01-23 11:05:00,32.78,32.8,32.77,32.8,65200.0,27.5142,27.531,27.5058,27.531,65200.0
2013-01-23 11:10:00,32.8,32.82,32.8,32.82,62200.0,27.531,27.5478,27.531,27.5478,62200.0
2013-01-23 11:15:00,32.82,32.83,32.81,32.82,43000.0,27.5478,27.5561,27.5394,27.5478,43000.0
2013-01-23 11:20:00,32.81,32.82,32.79,32.79,44200.0,27.5394,27.5478,27.5226,27.5226,44200.0
2013-01-23 11:25:00,32.79,32.79,32.77,32.77,28400.0,27.5226,27.5226,27.5058,27.5058,28400.0
2013-01-23 11:30:00,32.77,32.8,32.77,32.8,33000.0,27.5058,27.531,27.5058,27.531,33000.0
2013-01-23 11:35:00,32.8,32.81,32.8,32.81,50600.0,27.531,27.5394,27.531,27.5394,50600.0
2013-01-23 11:40:00,32.82,32.82,32.8,32.8,10400.0,27.5478,27.5478,27.531,27.531,10400.0
2013-01-23 11:45:00,32.8,32.8,32.78,32.79,14000.0,27.531,27.531,27.5142,27.5226,14000.0
2013-01-23 11:50:00,32.79,32.82,32.78,32.8,24800.0,27.5226,27.5478,27.5142,27.531,24800.0
2013-01-23 11:55:00,32.81,32.82,32.8,32.8,22400.0,27.5394,27.5478,27.531,27.531,22400.0
2013-01-23 12:00:00,32.8,32.82,32.8,32.82,35200.0,27.531,27.5478,27.531,27.5478,35200.0
2013-01-23 12:05:00,32.82,32.83,32.8,32.8,16400.0,27.5478,27.5561,27.531,27.531,16400.0
2013-01-23 12:10:00,32.8,32.8,32.79,32.79,20600.0,27.531,27.531,27.5226,27.5226,20600.0
2013-01-23 12:15:00,32.79,32.79,32.77,32.77,12000.0,27.5226,27.5226,27.5058,27.5058,12000.0
2013-01-23 12:20:00,32.77,32.78,32.77,32.78,13400.0,27.5058,27.5142,27.5058,27.5142,13400.0
2013-01-23 12:25:00,32.78,32.79,32.76,32.76,28200.0,27.5142,27.5226,27.4974,27.4974,28200.0
2013-01-23 12:30:00,32.77,32.77,32.75,32.75,26000.0,27.5058,27.5058,27.489,27.489,26000.0
2013-01-23 12:35:00,32.75,32.77,32.74,32.74,20800.0,27.489,27.5058,27.4806,27.4806,20800.0
2013-01-23 12:40:00,32.74,32.77,32.74,32.77,17200.0,27.4806,27.5058,27.4806,27.5058,17200.0
2013-01-23 12:45:00,32.77,32.77,32.76,32.77,6200.0,27.5058,27.5058,27.4974,27.5058,6200.0
2013-01-23 12:50:00,32.77,32.77,32.76,32.77,8400.0,27.5058,27.5058,27.4974,27.5058,8400.0
2013-01-23 12:55:00,32.77,32.8,32.77,32.78,20200.0,27.5058,27.531,27.5058,27.5142,20200.0
2013-01-23 13:00:00,32.79,32.79,32.77,32.77,13000.0,27.5226,27.5226,27.5058,27.5058,13000.0
2013-01-23 13:05:00,32.77,32.79,32.77,32.77,4000.0,27.5058,27.5226,27.5058,27.5058,4000.0
2013-01-23 13:10:00,32.77,32.79,32.77,32.79,13200.0,27.5058,27.5226,27.5058,27.5226,13200.0
2013-01-23 13:15:00,32.79,32.79,32.78,32.79,5600.0,27.5226,27.5226,27.5142,27.5226,5600.0
2013-01-23 13:20:00,32.79,32.8,32.79,32.8,6600.0,27.5226,27.531,27.5226,27.531,6600.0
2013-01-23 13:25:00,32.79,32.79,32.76,32.76,35400.0,27.5226,27.5226,27.4974,27.4974,35400.0
2013-01-23 13:30:00,32.76,32.76,32.74,32.76,21200.0,27.4974,27.4974,27.4806,27.4974,21200.0
2013-01-23 13:35:00,32.77,32.77,32.77,32.77,7400.0,27.5058,27.5058,27.5058,27.5058,7400.0
2013-01-23 13:40:00,32.77,32.79,32.77,32.77,7800.0,27.5058,27.5226,27.5058,27.5058,7800.0
2013-01-23 13:45:00,32.78,32.79,32.78,32.79,4400.0,27.5142,27.5226,27.5142,27.5226,4400.0
2013-01-23 13:50:00,32.79,32.79,32.77,32.79,9400.0,27.5226,27.5226,27.5058,27.5226,9400.0
2013-01-23 13:55:00,32.79,32.8,32.79,32.79,7000.0,27.5226,27.531,27.5226,27.5226,7000.0
2013-01-23 14:00:00,32.79,32.81,32.79,32.8,11200.0,27.5226,27.5394,27.5226,27.531,11200.0
2013-01-23 14:05:00,32.8,32.81,32.78,32.78,14200.0,27.531,27.5394,27.5142,27.5142,14200.0
2013-01-23 14:10:00,32.78,32.78,32.77,32.77,64200.0,27.5142,27.5142,27.5058,27.5058,64200.0
2013-01-23 14:15:00,32.78,32.79,32.78,32.78,8800.0,27.5142,27.5226,27.5142,27.5142,8800.0
2013-01-23 14:20:00,32.79,32.81,32.79,32.81,8800.0,27.5226,27.5394,27.5226,27.5394,8800.0
2013-01-23 14:25:00,32.8,32.82,32.8,32.82,6800.0,27.531,27.5478,27.531,27.5478,6800.0
2013-01-23 14:30:00,32.83,32.83,32.82,32.82,12400.0,27.5561,27.5561,27.5478,27.5478,12400.0
2013-01-23 14:35:00,32.82,32.83,32.82,32.83,31600.0,27.5478,27.5561,27.5478,27.5561,31600.0
2013-01-23 14:40:00,32.83,32.84,32.83,32.84,15800.0,27.5561,27.5645,27.5561,27.5645,15800.0
2013-01-23 14:45:00,32.84,32.84,32.83,32.84,18600.0,27.5645,27.5645,27.5561,27.5645,18600.0
2013-01-23 14:50:00,32.84,32.84,32.82,32.83,22600.0,27.5645,27.5645,27.5478,27.5561,22600.0
2013-01-23 14:55:00,32.83,32.84,32.83,32.83,18600.0,27.5561,27.5645,27.5561,27.5561,18600.0
2013-01-23 15:00:00,32.83,32.85,32.82,32.85,22400.0,27.5561,27.5729,27.5478,27.5729,22400.0
2013-01-23 15:05:00,32.84,32.85,32.84,32.85,11400.0,27.5645,27.5729,27.5645,27.5729,11400.0
2013-01-23 15:10:00,32.84,32.85,32.83,32.83,36800.0,27.5645,27.5729,27.5561,27.5561,36800.0
2013-01-23 15:15:00,32.83,32.83,32.81,32.82,41200.0,27.5561,27.5561,27.5394,27.5478,41200.0
2013-01-23 15:20:00,32.83,32.83,32.8,32.8,23200.0,27.5561,27.5561,27.531,27.531,23200.0
2013-01-23 15:25:00,32.8,32.81,32.79,32.8,99600.0,27.531,27.5394,27.5226,27.531,99600.0
2013-01-23 15:30:00,32.8,32.82,32.79,32.82,43400.0,27.531,27.5478,27.5226,27.5478,43400.0
2013-01-23 15:35:00,32.81,32.82,32.81,32.82,19200.0,27.5394,27.5478,27.5394,27.5478,19200.0
2013-01-23 15:40:00,32.81,32.82,32.8,32.8,106000.0,27.5394,27.5478,27.531,27.531,106000.0
2013-01-23 15:45:00,32.81,32.82,32.79,32.8,243800.0,27.5394,27.5478,27.5226,27.531,243800.0
2013-01-23 15:50:00,32.8,32.83,32.8,32.83,298200.0,27.531,27.5561,27.531,27.5561,298200.0
2013-01-23 15:55:00,32.83,32.84,32.8,32.83,1247000.0,27.5561,27.5645,27.531,27.5561,1247000.0
2013-01-24 09:30:00,33.11,33.16,32.97,33.16,264400.0,27.7912,27.8331,27.6737,27.8331,264400.0
2013-01-24 09:35:00,33.16,33.29,33.15,33.25,485000.0,27.8331,27.9423,27.8247,27.9087,485000.0
2013-01-24 09:40:00,33.26,33.28,33.24,33.28,134200.0,27.9171,27.9339,27.9003,27.9339,134200.0
2013-01-24 09:45:00,33.27,33.32,33.26,33.31,282400.0,27.9255,27.9674,27.9171,27.959,282400.0
2013-01-24 09:50:00,33.32,33.43,33.31,33.41,518200.0,27.9674,28.0598,27.959,28.043,518200.0
2013-01-24 09:55:00,33.41,33.43,33.38,33.43,321800.0,28.043,28.0598,28.0178,28.0598,321800.0
2013-01-24 10:00:00,33.43,33.43,33.4,33.42,157600.0,28.0598,28.0598,28.0346,28.0514,157600.0
2013-01-24 10:05:00,33.41,33.44,33.38,33.39,186800.0,28.043,28.0682,28.0178,28.0262,186800.0
2013-01-24 10:10:00,33.4,33.4,33.34,33.35,53600.0,28.0346,28.0346,27.9842,27.9926,53600.0
2013-01-24 10:15:00,33.35,33.35,33.31,33.33,53000.0,27.9926,27.9926,27.959,27.9758,53000.0
2013-01-24 10:20:00,33.33,33.34,33.32,33.33,96600.0,27.9758,27.9842,27.9674,27.9758,96600.0
2013-01-24 10:25:00,33.34,33.34,33.32,33.34,94800.0,27.9842,27.9842,27.9674,27.9842,94800.0
2013-01-24 10:30:00,33.34,33.35,33.33,33.34,90800.0,27.9842,27.9926,27.9758,27.9842,90800.0
2013-01-24 10:35:00,33.34,33.34,33.32,33.33,63800.0,27.9842,27.9842,27.9674,27.9758,63800.0
2013-01-24 10:40:00,33.32,33.33,33.3,33.33,53000.0,27.9674,27.9758,27.9506,27.9758,53000.0
2013-01-24 10:45:00,33.33,33.38,33.33,33.37,98600.0,27.9758,28.0178,27.9758,28.0094,98600.0
2013-01-24 10:50:00,33.37,33.39,33.37,33.38,89200.0,28.0094,28.0262,28.0094,28.0178,89200.0
2013-01-24 10:55:00,33.38,33.38,33.35,33.35,27200.0,28.0178,28.0178,27.9926,27.9926,27200.0
2013-01-24 11:00:00,33.35,33.38,33.35,33.38,53200.0,27.9926,28.0178,27.9926,28.0178,53200.0
2013-01-24 11:05:00,33.38,33.38,33.35,33.36,57200.0,28.0178,28.0178,27.9926,28.001,57200.0
2013-01-24 11:10:00,33.37,33.38,33.35,33.38,91800.0,28.0094,28.0178,27.9926,28.0178,91800.0
2013-01-24 11:15:00,33.38,33.4,33.37,33.38,84200.0,28.0178,28.0346,28.0094,28.0178,84200.0
2013-01-24 11:20:00,33.38,33.43,33.37,33.43,98000.0,28.0178,28.0598,28.0094,28.0598,98000.0
2013-01-24 11:25:00,33.43,33.46,33.41,33.44,102800.0,28.0598,28.0849,28.043,28.0682,102800.0
2013-01-24 11:30:00,33.44,33.47,33.44,33.46,67800.0,28.0682,28.0933,28.0682,28.0849,67800.0
2013-01-24 11:35:00,33.47,33.47,33.45,33.46,37400.0,28.0933,28.0933,28.0766,28.0849,37400.0
2013-01-24 11:40:00,33.46,33.47,33.45,33.45,53200.0,28.0849,28.0933,28.0766,28.0766,53200.0
2013-01-24 11:45:00,33.45,33.47,33.42,33.43,125400.0,28.0766,28.0933,28.0514,28.0598,125400.0
2013-01-24 11:50:00,33.43,33.44,33.38,33.38,163000.0,28.0598,28.0682,28.0178,28.0178,163000.0
2013-01-24 11:55:00,33.39,33.43,33.38,33.41,143000.0,28.0262,28.0598,28.0178,28.043,143000.0
2013-01-24 12:00:00,33.41,33.42,33.39,33.4,288600.0,28.043,28.0514,28.0262,28.0346,288600.0
2013-01-24 12:05:00,33.4,33.4,33.34,33.34,185000.0,28.0346,28.0346,27.9842,27.9842,185000.0
2013-01-24 12:10:00,33.35,33.35,33.33,33.34,76800.0,27.9926,27.9926,27.9758,27.9842,76800.0
2013-01-24 12:15:00,33.34,33.35,33.3,33.3,277600.0,27.9842,27.9926,27.9506,27.9506,277600.0
2013-01-24 12:20:00,33.3,33.3,33.22,33.22,451600.0,27.9506,27.9506,27.8835,27.8835,451600.0
2013-01-24 12:25:00,33.22,33.23,33.2,33.21,414200.0,27.8835,27.8919,27.8667,27.8751,414200.0
2013-01-24 12:30:00,33.2,33.2,33.13,33.17,463200.0,27.8667,27.8667,27.808,27.8415,463200.0
2013-01-24 12:35:00,33.17,33.17,33.13,33.13,116400.0,27.8415,27.8415,27.808,27.808,116400.0
2013-01-24 12:40:00,33.13,33.19,33.13,33.17,160600.0,27.808,27.8583,27.808,27.8415,160600.0
2013-01-24 12:45:00,33.17,33.22,33.17,33.2,125000.0,27.8415,27.8835,27.8415,27.8667,125000.0
2013-01-24 12:50:00,33.2,33.2,33.18,33.18,67800.0,27.8667,27.8667,27.8499,27.8499,67800.0
2013-01-24 12:55:00,33.18,33.19,33.13,33.14,75400.0,27.8499,27.8583,27.808,27.8164,75400.0
2013-01-24 13:00:00,33.14,33.18,33.13,33.13,125000.0,27.8164,27.8499,27.808,27.808,125000.0
2013-01-24 13:05:00,33.13,33.17,33.12,33.17,71400.0,27.808,27.8415,27.7996,27.8415,71400.0
2013-01-24 13:10:00,33.16,33.17,33.15,33.16,75200.0,27.8331,27.8415,27.8247,27.8331,75200.0
2013-01-24 13:15:00,33.15,33.2,33.15,33.18,112200.0,27.8247,27.8667,27.8247,27.8499,112200.0
2013-01-24 13:20:00,33.19,33.21,33.18,33.2,98800.0,27.8583,27.8751,27.8499,27.8667,98800.0
2013-01-24 13:25:00,33.19,33.21,33.19,33.21,46400.0,27.8583,27.8751,27.8583,27.8751,46400.0
2013-01-24 13:30:00,33.21,33.21,33.19,33.19,99000.0,27.8751,27.8751,27.8583,27.8583,99000.0
2013-01-24 13:35:00,33.2,33.23,33.16,33.16,231400.0,27.8667,27.8919,27.8331,27.8331,231400.0
2013-01-24 13:40:00,33.15,33.16,33.09,33.1,306400.0,27.8247,27.8331,27.7744,27.7828,306400.0
2013-01-24 13:45:00,33.09,33.09,32.98,32.98,298800.0,27.7744,27.7744,27.6821,27.6821,298800.0
2013-01-24 13:50:00,32.99,33.04,32.98,33.03,256400.0,27.6904,27.7324,27.6821,27.724,256400.0
2013-01-24 13:55:00,33.03,33.06,33.02,33.06,132200.0,27.724,27.7492,27.7156,27.7492,132200.0
2013-01-24 14:00:00,33.06,33.06,33.02,33.02,116600.0,27.7492,27.7492,27.7156,27.7156,116600.0
2013-01-24 14:05:00,33.02,33.07,33.02,33.07,110000.0,27.7156,27.7576,27.7156,27.7576,110000.0
2013-01-24 14:10:00,33.07,33.09,33.06,33.06,86800.0,27.7576,27.7744,27.7492,27.7492,86800.0
2013-01-24 14:15:00,33.06,33.09,33.05,33.05,99800.0,27.7492,27.7744,27.7408,27.7408,99800.0
2013-01-24 14:20:00,33.05,33.06,33.04,33.06,128800.0,27.7408,27.7492,27.7324,27.7492,128800.0
2013-01-24 14:25:00,33.05,33.06,33.05,33.06,83600.0,27.7408,27.7492,27.7408,27.7492,83600.0
2013-01-24 14:30:00,33.06,33.09,33.06,33.08,282200.0,27.7492,27.7744,27.7492,27.766,282200.0
2013-01-24 14:35:00,33.08,33.1,33.08,33.09,244800.0,27.766,27.7828,27.766,27.7744,244800.0
2013-01-24 14:40:00,33.09,33.1,33.08,33.1,201200.0,27.7744,27.7828,27.766,27.7828,201200.0
2013-01-24 14:45:00,33.1,33.1,33.09,33.09,127400.0,27.7828,27.7828,27.7744,27.7744,127400.0
2013-01-24 14:50:00,33.09,33.1,33.07,33.07,193000.0,27.7744,27.7828,27.7576,27.7576,193000.0
2013-01-24 14:55:00,33.07,33.07,33.04,33.04,139400.0,27.7576,27.7576,27.7324,27.7324,139400.0
2013-01-24 15:00:00,33.04,33.07,33.03,33.07,189600.0,27.7324,27.7576,27.724,27.7576,189600.0
2013-01-24 15:05:00,33.07,33.09,33.06,33.09,238600.0,27.7576,27.7744,27.7492,27.7744,238600.0
2013-01-24 15:10:00,33.08,33.11,33.08,33.1,184000.0,27.766,27.7912,27.766,27.7828,184000.0
2013-01-24 15:15:00,33.1,33.12,33.1,33.12,315800.0,27.7828,27.7996,27.7828,27.7996,315800.0
2013-01-24 15:20:00,33.12,33.12,33.1,33.12,197600.0,27.7996,27.7996,27.7828,27.7996,197600.0
2013-01-24 15:25:00,33.12,33.13,33.1,33.12,282000.0,27.7996,27.808,27.7828,27.7996,282000.0
2013-01-24 15:30:00,33.12,33.15,33.12,33.15,393600.0,27.7996,27.8247,27.7996,27.8247,393600.0
2013-01-24 15:35:00,33.15,33.17,33.14,33.16,665200.0,27.8247,27.8415,27.8164,27.8331,665200.0
2013-01-24 15:40:00,33.16,33.17,33.14,33.17,449200.0,27.8331,27.8415,27.8164,27.8415,449200.0
2013-01-24 15:45:00,33.17,33.17,33.1,33.1,630200.0,27.8415,27.8415,27.7828,27.7828,630200.0
2013-01-24 15:50:00,33.11,33.12,33.08,33.08,632200.0,27.7912,27.7996,27.766,27.766,632200.0
2013-01-24 15:55:00,33.08,33.13,33.07,33.11,847800.0,27.766,27.808,27.7576,27.7912,847800.0
2013-01-25 09:30:00,33.19,33.24,33.19,33.22,25200.0,27.8583,27.9003,27.8583,27.8835,25200.0
2013-01-25 09:35:00,33.22,33.3,33.22,33.27,342200.0,27.8835,27.9506,27.8835,27.9255,342200.0
2013-01-25 09:40:00,33.27,33.35,33.26,33.35,223000.0,27.9255,27.9926,27.9171,27.9926,223000.0
2013-01-25 09:45:00,33.35,33.36,33.31,33.32,227200.0,27.9926,28.001,27.959,27.9674,227200.0
2013-01-25 09:50:00,33.32,33.37,33.31,33.35,158800.0,27.9674,28.0094,27.959,27.9926,158800.0
2013-01-25 09:55:00,33.35,33.37,33.32,33.32,208800.0,27.9926,28.0094,27.9674,27.9674,208800.0
2013-01-25 10:00:00,33.31,33.37,33.3,33.37,186600.0,27.959,28.0094,27.9506,28.0094,186600.0
2013-01-25 10:05:00,33.37,33.38,33.34,33.34,145800.0,28.0094,28.0178,27.9842,27.9842,145800.0
2013-01-25 10:10:00,33.34,33.38,33.34,33.37,120600.0,27.9842,28.0178,27.9842,28.0094,120600.0
2013-01-25 10:15:00,33.38,33.45,33.38,33.45,196000.0,28.0178,28.0766,28.0178,28.0766,196000.0
2013-01-25 10:20:00,33.45,33.47,33.43,33.43,164600.0,28.0766,28.0933,28.0598,28.0598,164600.0
2013-01-25 10:25:00,33.43,33.44,33.3,33.3,280400.0,28.0598,28.0682,27.9506,27.9506,280400.0
2013-01-25 10:30:00,33.3,33.35,33.3,33.34,361600.0,27.9506,27.9926,27.9506,27.9842,361600.0
2013-01-25 10:35:00,33.34,33.35,33.3,33.3,271200.0,27.9842,27.9926,27.9506,27.9506,271200.0
2013-01-25 10:40:00,33.3,33.35,33.3,33.34,82800.0,27.9506,27.9926,27.9506,27.9842,82800.0
2013-01-25 10:45:00,33.33,33.35,33.3,33.32,288800.0,27.9758,27.9926,27.9506,27.9674,288800.0
2013-01-25 10:50:00,33.32,33.33,33.3,33.31,138000.0,27.9674,27.9758,27.9506,27.959,138000.0
2013-01-25 10:55:00,33.32,33.36,33.32,33.35,62600.0,27.9674,28.001,27.9674,27.9926,62600.0
2013-01-25 11:00:00,33.35,33.43,33.35,33.41,79600.0,27.9926,28.0598,27.9926,28.043,79600.0
2013-01-25 11:05:00,33.4,33.42,33.34,33.34,260200.0,28.0346,28.0514,27.9842,27.9842,260200.0
2013-01-25 11:10:00,33.34,33.34,33.28,33.28,352600.0,27.9842,27.9842,27.9339,27.9339,352600.0
2013-01-25 11:15:00,33.28,33.29,33.23,33.24,520400.0,27.9339,27.9423,27.8919,27.9003,520400.0
2013-01-25 11:20:00,33.23,33.27,33.22,33.27,274600.0,27.8919,27.9255,27.8835,27.9255,274600.0
2013-01-25 11:25:00,33.27,33.34,33.26,33.34,207200.0,27.9255,27.9842,27.9171,27.9842,207200.0
2013-01-25 11:30:00,33.34,33.34,33.26,33.3,428200.0,27.9842,27.9842,27.9171,27.9506,428200.0
2013-01-25 11:35:00,33.31,33.34,33.3,33.34,111600.0,27.959,27.9842,27.9506,27.9842,111600.0
2013-01-25 11:40:00,33.34,33.35,33.29,33.3,161000.0,27.9842,27.9926,27.9423,27.9506,161000.0
2013-01-25 11:45:00,33.3,33.33,33.3,33.33,88800.0,27.9506,27.9758,27.9506,27.9758,88800.0
2013-01-25 11:50:00,33.33,33.33,33.3,33.3,107400.0,27.9758,27.9758,27.9506,27.9506,107400.0
2013-01-25 11:55:00,33.3,33.32,33.29,33.31,68600.0,27.9506,27.9674,27.9423,27.959,68600.0
2013-01-25 12:00:00,33.31,33.35,33.31,33.35,61600.0,27.959,27.9926,27.959,27.9926,61600.0
2013-01-25 12:05:00,33.34,33.42,33.34,33.42,60600.0,27.9842,28.0514,27.9842,28.0514,60600.0
2013-01-25 12:10:00,33.42,33.42,33.41,33.42,22200.0,28.0514,28.0514,28.043,28.0514,22200.0
2013-01-25 12:15:00,33.43,33.46,33.42,33.45,32600.0,28.0598,28.0849,28.0514,28.0766,32600.0
2013-01-25 12:20:00,33.45,33.45,33.42,33.44,109000.0,28.0766,28.0766,28.0514,28.0682,109000.0
2013-01-25 12:25:00,33.44,33.44,33.42,33.42,15800.0,28.0682,28.0682,28.0514,28.0514,15800.0
2013-01-25 12:30:00,33.42,33.43,33.42,33.43,9200.0,28.0514,28.0598,28.0514,28.0598,9200.0
2013-01-25 12:35:00,33.43,33.44,33.43,33.43,16600.0,28.0598,28.0682,28.0598,28.0598,16600.0
2013-01-25 12:40:00,33.44,33.46,33.44,33.44,35400.0,28.0682,28.0849,28.0682,28.0682,35400.0
2013-01-25 12:45:00,33.45,33.47,33.44,33.45,28400.0,28.0766,28.0933,28.0682,28.0766,28400.0
2013-01-25 12:50:00,33.44,33.46,33.44,33.45,32000.0,28.0682,28.0849,28.0682,28.0766,32000.0
2013-01-25 12:55:00,33.45,33.46,33.4,33.41,121600.0,28.0766,28.0849,28.0346,28.043,121600.0
2013-01-25 13:00:00,33.41,33.43,33.41,33.41,111600.0,28.043,28.0598,28.043,28.043,111600.0
2013-01-25 13:05:00,33.42,33.42,33.41,33.42,89000.0,28.0514,28.0514,28.043,28.0514,89000.0
2013-01-25 13:10:00,33.43,33.45,33.42,33.43,117800.0,28.0598,28.0766,28.0514,28.0598,117800.0
2013-01-25 13:15:00,33.43,33.44,33.42,33.43,78600.0,28.0598,28.0682,28.0514,28.0598,78600.0
2013-01-25 13:20:00,33.43,33.43,33.41,33.42,76400.0,28.0598,28.0598,28.043,28.0514,76400.0
2013-01-25 13:25:00,33.43,33.44,33.43,33.44,22800.0,28.0598,28.0682,28.0598,28.0682,22800.0
2013-01-25 13:30:00,33.44,33.45,33.44,33.44,34000.0,28.0682,28.0766,28.0682,28.0682,34000.0
2013-01-25 13:35:00,33.44,33.45,33.43,33.44,64200.0,28.0682,28.0766,28.0598,28.0682,64200.0
2013-01-25 13:40:00,33.44,33.5,33.44,33.49,331600.0,28.0682,28.1185,28.0682,28.1101,331600.0
2013-01-25 13:45:00,33.49,33.5,33.46,33.47,98200.0,28.1101,28.1185,28.0849,28.0933,98200.0
2013-01-25 13:50:00,33.47,33.48,33.45,33.46,104200.0,28.0933,28.1017,28.0766,28.0849,104200.0
2013-01-25 13:55:00,33.46,33.48,33.46,33.48,66000.0,28.0849,28.1017,28.0849,28.1017,66000.0
2013-01-25 14:00:00,33.48,33.49,33.48,33.49,55000.0,28.1017,28.1101,28.1017,28.1101,55000.0
2013-01-25 14:05:00,33.49,33.52,33.49,33.52,40800.0,28.1101,28.1353,28.1101,28.1353,40800.0
2013-01-25 14:10:00,33.52,33.54,33.52,33.53,99600.0,28.1353,28.1521,28.1353,28.1437,99600.0
2013-01-25 14:15:00,33.53,33.54,33.51,33.51,97800.0,28.1437,28.1521,28.1269,28.1269,97800.0
2013-01-25 14:20:00,33.51,33.51,33.49,33.51,149000.0,28.1269,28.1269,28.1101,28.1269,149000.0
2013-01-25 14:25:00,33.51,33.52,33.5,33.52,54400.0,28.1269,28.1353,28.1185,28.1353,54400.0
2013-01-25 14:30:00,33.51,33.53,33.51,33.53,154600.0,28.1269,28.1437,28.1269,28.1437,154600.0
2013-01-25 14:35:00,33.54,33.54,33.52,33.52,73600.0,28.1521,28.1521,28.1353,28.1353,73600.0
2013-01-25 14:40:00,33.52,33.52,33.52,33.52,26400.0,28.1353,28.1353,28.1353,28.1353,26400.0
2013-01-25 14:45:00,33.52,33.55,33.52,33.55,57600.0,28.1353,28.1605,28.1353,28.1605,57600.0
2013-01-25 14:50:00,33.55,33.55,33.53,33.55,36800.0,28.1605,28.1605,28.1437,28.1605,36800.0
2013-01-25 14:55:00,33.55,33.55,33.52,33.52,38600.0,28.1605,28.1605,28.1353,28.1353,38600.0
2013-01-25 15:00:00,33.52,33.53,33.51,33.51,73400.0,28.1353,28.1437,28.1269,28.1269,73400.0
2013-01-25 15:05:00,33.51,33.51,33.46,33.49,191000.0,28.1269,28.1269,28.0849,28.1101,191000.0
2013-01-25 15:10:00,33.49,33.49,33.45,33.48,123600.0,28.1101,28.1101,28.0766,28.1017,123600.0
2013-01-25 15:15:00,33.48,33.51,33.47,33.49,67800.0,28.1017,28.1269,28.0933,28.1101,67800.0
2013-01-25 15:20:00,33.48,33.49,33.48,33.48,73600.0,28.1017,28.1101,28.1017,28.1017,73600.0
2013-01-25 15:25:00,33.48,33.5,33.48,33.5,109200.0,28.1017,28.1185,28.1017,28.1185,109200.0
2013-01-25 15:30:00,33.5,33.52,33.49,33.52,190800.0,28.1185,28.1353,28.1101,28.1353,190800.0
2013-01-25 15:35:00,33.52,33.52,33.49,33.5,360000.0,28.1353,28.1353,28.1101,28.1185,360000.0
2013-01-25 15:40:00,33.49,33.49,33.48,33.48,150800.0,28.1101,28.1101,28.1017,28.1017,150800.0
2013-01-25 15:45:00,33.48,33.49,33.47,33.49,214400.0,28.1017,28.1101,28.0933,28.1101,214400.0
2013-01-25 15:50:00,33.48,33.51,33.48,33.51,365400.0,28.1017,28.1269,28.1017,28.1269,365400.0
2013-01-25 15:55:00,33.51,33.56,33.49,33.56,686400.0,28.1269,28.1689,28.1101,28.1689,686400.0
2013-01-28 09:30:00,33.49,33.55,33.42,33.45,170600.0,28.1101,28.1605,28.0514,28.0766,170600.0
2013-01-28 09:35:00,33.45,33.51,33.45,33.48,84600.0,28.0766,28.1269,28.0766,28.1017,84600.0
2013-01-28 09:40:00,33.48,33.5,33.47,33.49,80600.0,28.1017,28.1185,28.0933,28.1101,80600.0
2013-01-28 09:45:00,33.49,33.49,33.44,33.46,351400.0,28.1101,28.1101,28.0682,28.0849,351400.0
2013-01-28 09:50:00,33.46,33.46,33.41,33.42,384000.0,28.0849,28.0849,28.043,28.0514,384000.0
2013-01-28 09:55:00,33.42,33.46,33.42,33.45,133200.0,28.0514,28.0849,28.0514,28.0766,133200.0
2013-01-28 10:00:00,33.44,33.45,33.4,33.43,257400.0,28.0682,28.0766,28.0346,28.0598,257400.0
2013-01-28 10:05:00,33.43,33.43,33.33,33.33,99200.0,28.0598,28.0598,27.9758,27.9758,99200.0
2013-01-28 10:10:00,33.33,33.35,33.33,33.33,253800.0,27.9758,27.9926,27.9758,27.9758,253800.0
2013-01-28 10:15:00,33.34,33.34,33.28,33.32,89000.0,27.9842,27.9842,27.9339,27.9674,89000.0
2013-01-28 10:20:00,33.32,33.38,33.32,33.38,52200.0,27.9674,28.0178,27.9674,28.0178,52200.0
2013-01-28 10:25:00,33.38,33.43,33.38,33.43,87000.0,28.0178,28.0598,28.0178,28.0598,87000.0
2013-01-28 10:30:00,33.43,33.44,33.41,33.43,102000.0,28.0598,28.0682,28.043,28.0598,102000.0
2013-01-28 10:35:00,33.42,33.42,33.4,33.41,47000.0,28.0514,28.0514,28.0346,28.043,47000.0
2013-01-28 10:40:00,33.41,33.41,33.38,33.38,37200.0,28.043,28.043,28.0178,28.0178,37200.0
2013-01-28 10:45:00,33.38,33.41,33.35,33.4,339400.0,28.0178,28.043,27.9926,28.0346,339400.0
2013-01-28 10:50:00,33.41,33.41,33.4,33.41,124400.0,28.043,28.043,28.0346,28.043,124400.0
2013-01-28 10:55:00,33.41,33.44,33.39,33.44,229400.0,28.043,28.0682,28.0262,28.0682,229400.0
2013-01-28 11:00:00,33.44,33.46,33.44,33.46,35800.0,28.0682,28.0849,28.0682,28.0849,35800.0
2013-01-28 11:05:00,33.46,33.48,33.45,33.46,35800.0,28.0849,28.1017,28.0766,28.0849,35800.0
2013-01-28 11:10:00,33.46,33.46,33.45,33.45,100800.0,28.0849,28.0849,28.0766,28.0766,100800.0
2013-01-28 11:15:00,33.45,33.45,33.43,33.45,46800.0,28.0766,28.0766,28.0598,28.0766,46800.0
2013-01-28 11:20:00,33.45,33.48,33.44,33.45,44000.0,28.0766,28.1017,28.0682,28.0766,44000.0
2013-01-28 11:25:00,33.45,33.49,33.45,33.49,46400.0,28.0766,28.1101,28.0766,28.1101,46400.0
2013-01-28 11:30:00,33.49,33.5,33.48,33.49,53000.0,28.1101,28.1185,28.1017,28.1101,53000.0
2013-01-28 11:35:00,33.49,33.52,33.49,33.52,74000.0,28.1101,28.1353,28.1101,28.1353,74000.0
2013-01-28 11:40:00,33.52,33.52,33.51,33.52,7600.0,28.1353,28.1353,28.1269,28.1353,7600.0
2013-01-28 11:45:00,33.52,33.55,33.52,33.52,49200.0,28.1353,28.1605,28.1353,28.1353,49200.0
2013-01-28 11:50:00,33.53,33.55,33.52,33.52,31800.0,28.1437,28.1605,28.1353,28.1353,31800.0
2013-01-28 11:55:00,33.52,33.52,33.51,33.51,35800.0,28.1353,28.1353,28.1269,28.1269,35800.0
2013-01-28 12:00:00,33.52,33.52,33.46,33.47,54200.0,28.1353,28.1353,28.0849,28.0933,54200.0
2013-01-28 12:05:00,33.47,33.51,33.47,33.49,98200.0,28.0933,28.1269,28.0933,28.1101,98200.0
2013-01-28 12:10:00,33.51,33.51,33.49,33.49,16400.0,28.1269,28.1269,28.1101,28.1101,16400.0
2013-01-28 12:15:00,33.49,33.49,33.48,33.49,20600.0,28.1101,28.1101,28.1017,28.1101,20600.0
2013-01-28 12:20:00,33.5,33.5,33.47,33.48,37800.0,28.1185,28.1185,28.0933,28.1017,37800.0
2013-01-28 12:25:00,33.48,33.48,33.46,33.48,56200.0,28.1017,28.1017,28.0849,28.1017,56200.0
2013-01-28 12:30:00,33.48,33.48,33.47,33.48,28000.0,28.1017,28.1017,28.0933,28.1017,28000.0
2013-01-28 12:35:00,33.48,33.49,33.47,33.48,39000.0,28.1017,28.1101,28.0933,28.1017,39000.0
2013-01-28 12:40:00,33.48,33.48,33.46,33.47,6200.0,28.1017,28.1017,28.0849,28.0933,6200.0
2013-01-28 12:45:00,33.46,33.48,33.46,33.47,18600.0,28.0849,28.1017,28.0849,28.0933,18600.0
2013-01-28 12:50:00,33.47,33.48,33.46,33.47,42000.0,28.0933,28.1017,28.0849,28.0933,42000.0
2013-01-28 12:55:00,33.47,33.48,33.47,33.48,10000.0,28.0933,28.1017,28.0933,28.1017,10000.0
2013-01-28 13:00:00,33.47,33.48,33.45,33.46,62800.0,28.0933,28.1017,28.0766,28.0849,62800.0
2013-01-28 13:05:00,33.46,33.46,33.45,33.45,238400.0,28.0849,28.0849,28.0766,28.0766,238400.0
2013-01-28 13:10:00,33.45,33.46,33.43,33.46,68800.0,28.0766,28.0849,28.0598,28.0849,68800.0
2013-01-28 13:15:00,33.46,33.46,33.44,33.45,50200.0,28.0849,28.0849,28.0682,28.0766,50200.0
2013-01-28 13:20:00,33.44,33.45,33.42,33.45,26200.0,28.0682,28.0766,28.0514,28.0766,26200.0
2013-01-28 13:25:00,33.45,33.47,33.45,33.46,27200.0,28.0766,28.0933,28.0766,28.0849,27200.0
2013-01-28 13:30:00,33.46,33.48,33.46,33.48,96400.0,28.0849,28.1017,28.0849,28.1017,96400.0
2013-01-28 13:35:00,33.48,33.51,33.48,33.49,20400.0,28.1017,28.1269,28.1017,28.1101,20400.0
2013-01-28 13:40:00,33.49,33.49,33.48,33.48,17000.0,28.1101,28.1101,28.1017,28.1017,17000.0
2013-01-28 13:45:00,33.48,33.49,33.48,33.48,30400.0,28.1017,28.1101,28.1017,28.1017,30400.0
2013-01-28 13:50:00,33.48,33.49,33.46,33.48,42200.0,28.1017,28.1101,28.0849,28.1017,42200.0
2013-01-28 13:55:00,33.48,33.49,33.48,33.48,40600.0,28.1017,28.1101,28.1017,28.1017,40600.0
2013-01-28 14:00:00,33.48,33.49,33.47,33.49,15000.0,28.1017,28.1101,28.0933,28.1101,15000.0
2013-01-28 14:05:00,33.49,33.49,33.48,33.49,18600.0,28.1101,28.1101,28.1017,28.1101,18600.0
2013-01-28 14:10:00,33.49,33.55,33.49,33.55,49800.0,28.1101,28.1605,28.1101,28.1605,49800.0
2013-01-28 14:15:00,33.55,33.57,33.55,33.56,76400.0,28.1605,28.1773,28.1605,28.1689,76400.0
2013-01-28 14:20:00,33.56,33.56,33.54,33.55,191200.0,28.1689,28.1689,28.1521,28.1605,191200.0
2013-01-28 14:25:00,33.55,33.56,33.54,33.56,37800.0,28.1605,28.1689,28.1521,28.1689,37800.0
2013-01-28 14:30:00,33.56,33.56,33.55,33.55,48400.0,28.1689,28.1689,28.1605,28.1605,48400.0
2013-01-28 14:35:00,33.55,33.55,33.52,33.52,34000.0,28.1605,28.1605,28.1353,28.1353,34000.0
2013-01-28 14:40:00,33.52,33.55,33.52,33.54,22600.0,28.1353,28.1605,28.1353,28.1521,22600.0
2013-01-28 14:45:00,33.54,33.55,33.53,33.54,39000.0,28.1521,28.1605,28.1437,28.1521,39000.0
2013-01-28 14:50:00,33.54,33.54,33.52,33.53,55000.0,28.1521,28.1521,28.1353,28.1437,55000.0
2013-01-28 14:55:00,33.54,33.55,33.52,33.53,61400.0,28.1521,28.1605,28.1353,28.1437,61400.0
2013-01-28 15:00:00,33.54,33.55,33.53,33.54,43000.0,28.1521,28.1605,28.1437,28.1521,43000.0
2013-01-28 15:05:00,33.54,33.56,33.5,33.52,64600.0,28.1521,28.1689,28.1185,28.1353,64600.0
2013-01-28 15:10:00,33.52,33.54,33.52,33.52,85600.0,28.1353,28.1521,28.1353,28.1353,85600.0
2013-01-28 15:15:00,33.52,33.52,33.51,33.51,46800.0,28.1353,28.1353,28.1269,28.1269,46800.0
2013-01-28 15:20:00,33.5,33.5,33.45,33.46,255000.0,28.1185,28.1185,28.0766,28.0849,255000.0
2013-01-28 15:25:00,33.45,33.48,33.45,33.46,107400.0,28.0766,28.1017,28.0766,28.0849,107400.0
2013-01-28 15:30:00,33.46,33.48,33.46,33.48,126600.0,28.0849,28.1017,28.0849,28.1017,126600.0
2013-01-28 15:35:00,33.48,33.48,33.47,33.48,124400.0,28.1017,28.1017,28.0933,28.1017,124400.0
2013-01-28 15:40:00,33.48,33.49,33.47,33.49,186800.0,28.1017,28.1101,28.0933,28.1101,186800.0
2013-01-28 15:45:00,33.49,33.49,33.47,33.48,123800.0,28.1101,28.1101,28.0933,28.1017,123800.0
2013-01-28 15:50:00,33.48,33.49,33.48,33.49,240400.0,28.1017,28.1101,28.1017,28.1101,240400.0
2013-01-28 15:55:00,33.49,33.51,33.48,33.49,588200.0,28.1101,28.1269,28.1017,28.1101,588200.0
2013-01-29 09:30:00,33.49,33.49,33.32,33.32,74200.0,28.1101,28.1101,27.9674,27.9674,74200.0
2013-01-29 09:35:00,33.3,33.3,33.24,33.28,311000.0,27.9506,27.9506,27.9003,27.9339,311000.0
2013-01-29 09:40:00,33.29,33.32,33.28,33.31,50600.0,27.9423,27.9674,27.9339,27.959,50600.0
2013-01-29 09:45:00,33.31,33.35,33.31,33.33,113000.0,27.959,27.9926,27.959,27.9758,113000.0
2013-01-29 09:50:00,33.33,33.38,33.33,33.37,154600.0,27.9758,28.0178,27.9758,28.0094,154600.0
2013-01-29 09:55:00,33.38,33.38,33.33,33.35,109200.0,28.0178,28.0178,27.9758,27.9926,109200.0
2013-01-29 10:00:00,33.33,33.33,33.25,33.27,383600.0,27.9758,27.9758,27.9087,27.9255,383600.0
2013-01-29 10:05:00,33.27,33.27,33.2,33.2,349800.0,27.9255,27.9255,27.8667,27.8667,349800.0
2013-01-29 10:10:00,33.21,33.27,33.2,33.26,324800.0,27.8751,27.9255,27.8667,27.9171,324800.0
2013-01-29 10:15:00,33.26,33.33,33.25,33.33,224600.0,27.9171,27.9758,27.9087,27.9758,224600.0
2013-01-29 10:20:00,33.33,33.38,33.33,33.37,296000.0,27.9758,28.0178,27.9758,28.0094,296000.0
2013-01-29 10:25:00,33.35,33.36,33.29,33.29,112200.0,27.9926,28.001,27.9423,27.9423,112200.0
2013-01-29 10:30:00,33.29,33.31,33.27,33.29,94800.0,27.9423,27.959,27.9255,27.9423,94800.0
2013-01-29 10:35:00,33.28,33.29,33.26,33.29,46200.0,27.9339,27.9423,27.9171,27.9423,46200.0
2013-01-29 10:40:00,33.29,33.35,33.29,33.35,104800.0,27.9423,27.9926,27.9423,27.9926,104800.0
2013-01-29 10:45:00,33.35,33.37,33.34,33.34,94400.0,27.9926,28.0094,27.9842,27.9842,94400.0
2013-01-29 10:50:00,33.34,33.35,33.32,33.33,275400.0,27.9842,27.9926,27.9674,27.9758,275400.0
2013-01-29 10:55:00,33.33,33.34,33.29,33.32,248400.0,27.9758,27.9842,27.9423,27.9674,248400.0
2013-01-29 11:00:00,33.32,33.33,33.3,33.33,54600.0,27.9674,27.9758,27.9506,27.9758,54600.0
2013-01-29 11:05:00,33.33,33.34,33.3,33.33,177000.0,27.9758,27.9842,27.9506,27.9758,177000.0
2013-01-29 11:10:00,33.32,33.32,33.27,33.3,47000.0,27.9674,27.9674,27.9255,27.9506,47000.0
2013-01-29 11:15:00,33.29,33.35,33.29,33.34,46200.0,27.9423,27.9926,27.9423,27.9842,46200.0
2013-01-29 11:20:00,33.35,33.4,33.35,33.4,117200.0,27.9926,28.0346,27.9926,28.0346,117200.0
2013-01-29 11:25:00,33.38,33.4,33.38,33.4,64000.0,28.0178,28.0346,28.0178,28.0346,64000.0
2013-01-29 11:30:00,33.4,33.41,33.38,33.39,187800.0,28.0346,28.043,28.0178,28.0262,187800.0
2013-01-29 11:35:00,33.38,33.41,33.36,33.38,115400.0,28.0178,28.043,28.001,28.0178,115400.0
2013-01-29 11:40:00,33.38,33.39,33.38,33.38,8200.0,28.0178,28.0262,28.0178,28.0178,8200.0
2013-01-29 11:45:00,33.37,33.39,33.37,33.39,21800.0,28.0094,28.0262,28.0094,28.0262,21800.0
2013-01-29 11:50:00,33.39,33.4,33.38,33.38,66200.0,28.0262,28.0346,28.0178,28.0178,66200.0
2013-01-29 11:55:00,33.38,33.38,33.35,33.37,17600.0,28.0178,28.0178,27.9926,28.0094,17600.0
2013-01-29 12:00:00,33.36,33.36,33.34,33.34,10000.0,28.001,28.001,27.9842,27.9842,10000.0
2013-01-29 12:05:00,33.34,33.34,33.32,33.34,165400.0,27.9842,27.9842,27.9674,27.9842,165400.0
2013-01-29 12:10:00,33.35,33.35,33.34,33.34,29600.0,27.9926,27.9926,27.9842,27.9842,29600.0
2013-01-29 12:15:00,33.34,33.36,33.34,33.36,73800.0,27.9842,28.001,27.9842,28.001,73800.0
2013-01-29 12:20:00,33.35,33.36,33.34,33.36,36000.0,27.9926,28.001,27.9842,28.001,36000.0
2013-01-29 12:25:00,33.35,33.37,33.35,33.37,43800.0,27.9926,28.0094,27.9926,28.0094,43800.0
2013-01-29 12:30:00,33.37,33.38,33.36,33.37,58200.0,28.0094,28.0178,28.001,28.0094,58200.0
2013-01-29 12:35:00,33.37,33.4,33.37,33.38,42400.0,28.0094,28.0346,28.0094,28.0178,42400.0
2013-01-29 12:40:00,33.38,33.41,33.38,33.39,53000.0,28.0178,28.043,28.0178,28.0262,53000.0
2013-01-29 12:45:00,33.39,33.39,33.38,33.39,29200.0,28.0262,28.0262,28.0178,28.0262,29200.0
2013-01-29 12:50:00,33.38,33.42,33.38,33.41,20600.0,28.0178,28.0514,28.0178,28.043,20600.0
2013-01-29 12:55:00,33.42,33.44,33.41,33.43,132600.0,28.0514,28.0682,28.043,28.0598,132600.0
2013-01-29 13:00:00,33.44,33.45,33.43,33.45,13200.0,28.0682,28.0766,28.0598,28.0766,13200.0
2013-01-29 13:05:00,33.45,33.46,33.41,33.42,21800.0,28.0766,28.0849,28.043,28.0514,21800.0
2013-01-29 13:10:00,33.42,33.43,33.4,33.4,67400.0,28.0514,28.0598,28.0346,28.0346,67400.0
2013-01-29 13:15:00,33.4,33.42,33.39,33.42,78600.0,28.0346,28.0514,28.0262,28.0514,78600.0
2013-01-29 13:20:00,33.42,33.42,33.41,33.41,9200.0,28.0514,28.0514,28.043,28.043,9200.0
2013-01-29 13:25:00,33.41,33.41,33.4,33.4,33400.0,28.043,28.043,28.0346,28.0346,33400.0
2013-01-29 13:30:00,33.41,33.43,33.4,33.43,75200.0,28.043,28.0598,28.0346,28.0598,75200.0
2013-01-29 13:35:00,33.43,33.45,33.43,33.45,10200.0,28.0598,28.0766,28.0598,28.0766,10200.0
2013-01-29 13:40:00,33.45,33.45,33.43,33.44,26200.0,28.0766,28.0766,28.0598,28.0682,26200.0
2013-01-29 13:45:00,33.44,33.44,33.4,33.41,21600.0,28.0682,28.0682,28.0346,28.043,21600.0
2013-01-29 13:50:00,33.41,33.41,33.39,33.4,77600.0,28.043,28.043,28.0262,28.0346,77600.0
2013-01-29 13:55:00,33.4,33.42,33.39,33.41,141800.0,28.0346,28.0514,28.0262,28.043,141800.0
2013-01-29 14:00:00,33.41,33.42,33.4,33.42,221000.0,28.043,28.0514,28.0346,28.0514,221000.0
2013-01-29 14:05:00,33.42,33.44,33.42,33.44,336800.0,28.0514,28.0682,28.0514,28.0682,336800.0
2013-01-29 14:10:00,33.43,33.44,33.41,33.41,138400.0,28.0598,28.0682,28.043,28.043,138400.0
2013-01-29 14:15:00,33.41,33.41,33.4,33.4,64400.0,28.043,28.043,28.0346,28.0346,64400.0
2013-01-29 14:20:00,33.4,33.42,33.4,33.42,51000.0,28.0346,28.0514,28.0346,28.0514,51000.0
2013-01-29 14:25:00,33.42,33.42,33.4,33.41,61200.0,28.0514,28.0514,28.0346,28.043,61200.0
2013-01-29 14:30:00,33.41,33.41,33.38,33.4,63800.0,28.043,28.043,28.0178,28.0346,63800.0
2013-01-29 14:35:00,33.4,33.41,33.39,33.4,33200.0,28.0346,28.043,28.0262,28.0346,33200.0
2013-01-29 14:40:00,33.4,33.4,33.38,33.4,18000.0,28.0346,28.0346,28.0178,28.0346,18000.0
2013-01-29 14:45:00,33.38,33.42,33.38,33.4,496400.0,28.0178,28.0514,28.0178,28.0346,496400.0
2013-01-29 14:50:00,33.4,33.41,33.39,33.4,174400.0,28.0346,28.043,28.0262,28.0346,174400.0
2013-01-29 14:55:00,33.4,33.41,33.4,33.4,113200.0,28.0346,28.043,28.0346,28.0346,113200.0
2013-01-29 15:00:00,33.4,33.42,33.4,33.42,66400.0,28.0346,28.0514,28.0346,28.0514,66400.0
2013-01-29 15:05:00,33.42,33.42,33.39,33.41,27600.0,28.0514,28.0514,28.0262,28.043,27600.0
2013-01-29 15:10:00,33.41,33.45,33.41,33.43,89400.0,28.043,28.0766,28.043,28.0598,89400.0
2013-01-29 15:15:00,33.42,33.42,33.41,33.42,16600.0,28.0514,28.0514,28.043,28.0514,16600.0
2013-01-29 15:20:00,33.42,33.43,33.41,33.43,44000.0,28.0514,28.0598,28.043,28.0598,44000.0
2013-01-29 15:25:00,33.43,33.46,33.43,33.45,103600.0,28.0598,28.0849,28.0598,28.0766,103600.0
2013-01-29 15:30:00,33.45,33.49,33.45,33.49,208200.0,28.0766,28.1101,28.0766,28.1101,208200.0
2013-01-29 15:35:00,33.49,33.51,33.49,33.5,91800.0,28.1101,28.1269,28.1101,28.1185,91800.0
2013-01-29 15:40:00,33.5,33.52,33.5,33.52,106800.0,28.1185,28.1353,28.1185,28.1353,106800.0
2013-01-29 15:45:00,33.52,33.53,33.51,33.51,167200.0,28.1353,28.1437,28.1269,28.1269,167200.0
2013-01-29 15:50:00,33.52,33.52,33.49,33.51,225200.0,28.1353,28.1353,28.1101,28.1269,225200.0
2013-01-29 15:55:00,33.51,33.54,33.51,33.53,232800.0,28.1269,28.1521,28.1269,28.1437,232800.0
2013-01-30 09:30:00,33.56,33.56,33.43,33.44,38200.0,28.1689,28.1689,28.0598,28.0682,38200.0
2013-01-30 09:35:00,33.42,33.48,33.42,33.46,53000.0,28.0514,28.1017,28.0514,28.0849,53000.0
2013-01-30 09:40:00,33.47,33.47,33.43,33.44,90400.0,28.0933,28.0933,28.0598,28.0682,90400.0
2013-01-30 09:45:00,33.44,33.47,33.43,33.47,38000.0,28.0682,28.0933,28.0598,28.0933,38000.0
2013-01-30 09:50:00,33.47,33.48,33.45,33.47,167600.0,28.0933,28.1017,28.0766,28.0933,167600.0
2013-01-30 09:55:00,33.46,33.46,33.4,33.4,144000.0,28.0849,28.0849,28.0346,28.0346,144000.0
2013-01-30 10:00:00,33.38,33.38,33.35,33.35,146600.0,28.0178,28.0178,27.9926,27.9926,146600.0
2013-01-30 10:05:00,33.35,33.36,33.27,33.3,366600.0,27.9926,28.001,27.9255,27.9506,366600.0
2013-01-30 10:10:00,33.3,33.34,33.29,33.3,143200.0,27.9506,27.9842,27.9423,27.9506,143200.0
2013-01-30 10:15:00,33.29,33.3,33.27,33.27,403000.0,27.9423,27.9506,27.9255,27.9255,403000.0
2013-01-30 10:20:00,33.26,33.27,33.22,33.22,193000.0,27.9171,27.9255,27.8835,27.8835,193000.0
2013-01-30 10:25:00,33.22,33.27,33.21,33.27,118600.0,27.8835,27.9255,27.8751,27.9255,118600.0
2013-01-30 10:30:00,33.27,33.31,33.26,33.3,348200.0,27.9255,27.959,27.9171,27.9506,348200.0
2013-01-30 10:35:00,33.3,33.3,33.27,33.27,156800.0,27.9506,27.9506,27.9255,27.9255,156800.0
2013-01-30 10:40:00,33.27,33.27,33.23,33.24,192600.0,27.9255,27.9255,27.8919,27.9003,192600.0
2013-01-30 10:45:00,33.24,33.31,33.24,33.31,134800.0,27.9003,27.959,27.9003,27.959,134800.0
2013-01-30 10:50:00,33.31,33.33,33.3,33.32,35400.0,27.959,27.9758,27.9506,27.9674,35400.0
2013-01-30 10:55:00,33.31,33.33,33.31,33.32,41400.0,27.959,27.9758,27.959,27.9674,41400.0
2013-01-30 11:00:00,33.32,33.34,33.32,33.34,28800.0,27.9674,27.9842,27.9674,27.9842,28800.0
2013-01-30 11:05:00,33.34,33.37,33.34,33.37,38600.0,27.9842,28.0094,27.9842,28.0094,38600.0
2013-01-30 11:10:00,33.36,33.36,33.34,33.35,31200.0,28.001,28.001,27.9842,27.9926,31200.0
2013-01-30 11:15:00,33.34,33.35,33.33,33.34,31200.0,27.9842,27.9926,27.9758,27.9842,31200.0
2013-01-30 11:20:00,33.34,33.37,33.34,33.36,23000.0,27.9842,28.0094,27.9842,28.001,23000.0
2013-01-30 11:25:00,33.36,33.38,33.36,33.37,132600.0,28.001,28.0178,28.001,28.0094,132600.0
2013-01-30 11:30:00,33.37,33.42,33.37,33.42,22400.0,28.0094,28.0514,28.0094,28.0514,22400.0
2013-01-30 11:35:00,33.42,33.48,33.42,33.46,357200.0,28.0514,28.1017,28.0514,28.0849,357200.0
2013-01-30 11:40:00,33.46,33.46,33.38,33.38,153800.0,28.0849,28.0849,28.0178,28.0178,153800.0
2013-01-30 11:45:00,33.38,33.39,33.38,33.38,24200.0,28.0178,28.0262,28.0178,28.0178,24200.0
2013-01-30 11:50:00,33.39,33.4,33.38,33.39,23800.0,28.0262,28.0346,28.0178,28.0262,23800.0
2013-01-30 11:55:00,33.39,33.4,33.35,33.35,66400.0,28.0262,28.0346,27.9926,27.9926,66400.0
2013-01-30 12:00:00,33.35,33.35,33.33,33.35,163000.0,27.9926,27.9926,27.9758,27.9926,163000.0
2013-01-30 12:05:00,33.35,33.35,33.32,33.33,23400.0,27.9926,27.9926,27.9674,27.9758,23400.0
2013-01-30 12:10:00,33.33,33.35,33.33,33.35,33800.0,27.9758,27.9926,27.9758,27.9926,33800.0
2013-01-30 12:15:00,33.35,33.35,33.31,33.33,45000.0,27.9926,27.9926,27.959,27.9758,45000.0
2013-01-30 12:20:00,33.33,33.34,33.31,33.33,15600.0,27.9758,27.9842,27.959,27.9758,15600.0
2013-01-30 12:25:00,33.33,33.33,33.28,33.29,48000.0,27.9758,27.9758,27.9339,27.9423,48000.0
2013-01-30 12:30:00,33.29,33.32,33.28,33.31,27600.0,27.9423,27.9674,27.9339,27.959,27600.0
2013-01-30 12:35:00,33.3,33.31,33.27,33.3,83000.0,27.9506,27.959,27.9255,27.9506,83000.0
2013-01-30 12:40:00,33.29,33.3,33.29,33.3,43600.0,27.9423,27.9506,27.9423,27.9506,43600.0
2013-01-30 12:45:00,33.3,33.32,33.29,33.31,62000.0,27.9506,27.9674,27.9423,27.959,62000.0
2013-01-30 12:50:00,33.32,33.32,33.29,33.3,35600.0,27.9674,27.9674,27.9423,27.9506,35600.0
2013-01-30 12:55:00,33.3,33.32,33.3,33.32,37000.0,27.9506,27.9674,27.9506,27.9674,37000.0
2013-01-30 13:00:00,33.32,33.33,33.32,33.33,22800.0,27.9674,27.9758,27.9674,27.9758,22800.0
2013-01-30 13:05:00,33.33,33.35,33.33,33.35,30800.0,27.9758,27.9926,27.9758,27.9926,30800.0
2013-01-30 13:10:00,33.35,33.35,33.34,33.34,29000.0,27.9926,27.9926,27.9842,27.9842,29000.0
2013-01-30 13:15:00,33.34,33.35,33.29,33.29,89200.0,27.9842,27.9926,27.9423,27.9423,89200.0
2013-01-30 13:20:00,33.29,33.33,33.29,33.33,78000.0,27.9423,27.9758,27.9423,27.9758,78000.0
2013-01-30 13:25:00,33.33,33.37,33.33,33.37,30600.0,27.9758,28.0094,27.9758,28.0094,30600.0
2013-01-30 13:30:00,33.36,33.36,33.34,33.34,26600.0,28.001,28.001,27.9842,27.9842,26600.0
2013-01-30 13:35:00,33.34,33.34,33.33,33.34,25400.0,27.9842,27.9842,27.9758,27.9842,25400.0
2013-01-30 13:40:00,33.34,33.35,33.32,33.32,156000.0,27.9842,27.9926,27.9674,27.9674,156000.0
2013-01-30 13:45:00,33.32,33.32,33.3,33.3,28000.0,27.9674,27.9674,27.9506,27.9506,28000.0
2013-01-30 13:50:00,33.3,33.32,33.3,33.31,46800.0,27.9506,27.9674,27.9506,27.959,46800.0
2013-01-30 13:55:00,33.31,33.31,33.27,33.3,86200.0,27.959,27.959,27.9255,27.9506,86200.0
2013-01-30 14:00:00,33.3,33.32,33.3,33.32,22800.0,27.9506,27.9674,27.9506,27.9674,22800.0
2013-01-30 14:05:00,33.31,33.31,33.28,33.28,34400.0,27.959,27.959,27.9339,27.9339,34400.0
2013-01-30 14:10:00,33.28,33.32,33.28,33.29,37200.0,27.9339,27.9674,27.9339,27.9423,37200.0
2013-01-30 14:15:00,33.29,33.32,33.27,33.29,68800.0,27.9423,27.9674,27.9255,27.9423,68800.0
2013-01-30 14:20:00,33.29,33.29,33.24,33.25,65200.0,27.9423,27.9423,27.9003,27.9087,65200.0
2013-01-30 14:25:00,33.24,33.28,33.24,33.27,108800.0,27.9003,27.9339,27.9003,27.9255,108800.0
2013-01-30 14:30:00,33.27,33.28,33.26,33.27,103400.0,27.9255,27.9339,27.9171,27.9255,103400.0
2013-01-30 14:35:00,33.27,33.27,33.22,33.25,109600.0,27.9255,27.9255,27.8835,27.9087,109600.0
2013-01-30 14:40:00,33.25,33.27,33.23,33.24,62400.0,27.9087,27.9255,27.8919,27.9003,62400.0
2013-01-30 14:45:00,33.22,33.24,33.17,33.19,159600.0,27.8835,27.9003,27.8415,27.8583,159600.0
2013-01-30 14:50:00,33.19,33.21,33.18,33.2,72800.0,27.8583,27.8751,27.8499,27.8667,72800.0
2013-01-30 14:55:00,33.2,33.24,33.2,33.23,48200.0,27.8667,27.9003,27.8667,27.8919,48200.0
2013-01-30 15:00:00,33.24,33.24,33.22,33.22,34200.0,27.9003,27.9003,27.8835,27.8835,34200.0
2013-01-30 15:05:00,33.22,33.26,33.22,33.25,137200.0,27.8835,27.9171,27.8835,27.9087,137200.0
2013-01-30 15:10:00,33.25,33.26,33.21,33.21,49000.0,27.9087,27.9171,27.8751,27.8751,49000.0
2013-01-30 15:15:00,33.2,33.21,33.15,33.17,298200.0,27.8667,27.8751,27.8247,27.8415,298200.0
2013-01-30 15:20:00,33.17,33.19,33.16,33.17,221200.0,27.8415,27.8583,27.8331,27.8415,221200.0
2013-01-30 15:25:00,33.17,33.18,33.13,33.13,307800.0,27.8415,27.8499,27.808,27.808,307800.0
2013-01-30 15:30:00,33.13,33.17,33.13,33.15,99000.0,27.808,27.8415,27.808,27.8247,99000.0
2013-01-30 15:35:00,33.15,33.16,33.11,33.13,209200.0,27.8247,27.8331,27.7912,27.808,209200.0
2013-01-30 15:40:00,33.13,33.14,33.1,33.11,162400.0,27.808,27.8164,27.7828,27.7912,162400.0
2013-01-30 15:45:00,33.1,33.18,33.1,33.16,231000.0,27.7828,27.8499,27.7828,27.8331,231000.0
2013-01-30 15:50:00,33.16,33.19,33.14,33.19,374000.0,27.8331,27.8583,27.8164,27.8583,374000.0
2013-01-30 15:55:00,33.18,33.22,33.18,33.22,730200.0,27.8499,27.8835,27.8499,27.8835,730200.0
2013-01-31 09:30:00,33.2,33.24,33.11,33.22,25200.0,27.8667,27.9003,27.7912,27.8835,25200.0
2013-01-31 09:35:00,33.21,33.24,33.19,33.24,49800.0,27.8751,27.9003,27.8583,27.9003,49800.0
2013-01-31 09:40:00,33.24,33.35,33.22,33.35,76800.0,27.9003,27.9926,27.8835,27.9926,76800.0
2013-01-31 09:45:00,33.35,33.4,33.32,33.35,136800.0,27.9926,28.0346,27.9674,27.9926,136800.0
2013-01-31 09:50:00,33.35,33.38,33.32,33.38,175600.0,27.9926,28.0178,27.9674,28.0178,175600.0
2013-01-31 09:55:00,33.38,33.43,33.38,33.38,346200.0,28.0178,28.0598,28.0178,28.0178,346200.0
2013-01-31 10:00:00,33.39,33.39,33.34,33.34,58400.0,28.0262,28.0262,27.9842,27.9842,58400.0
2013-01-31 10:05:00,33.33,33.35,33.32,33.35,96600.0,27.9758,27.9926,27.9674,27.9926,96600.0
2013-01-31 10:10:00,33.35,33.4,33.35,33.36,144400.0,27.9926,28.0346,27.9926,28.001,144400.0
2013-01-31 10:15:00,33.36,33.4,33.35,33.37,303400.0,28.001,28.0346,27.9926,28.0094,303400.0
2013-01-31 10:20:00,33.37,33.38,33.36,33.38,31000.0,28.0094,28.0178,28.001,28.0178,31000.0
2013-01-31 10:25:00,33.39,33.39,33.33,33.33,34800.0,28.0262,28.0262,27.9758,27.9758,34800.0
2013-01-31 10:30:00,33.32,33.41,33.31,33.4,89400.0,27.9674,28.043,27.959,28.0346,89400.0
2013-01-31 10:35:00,33.39,33.4,33.38,33.38,16400.0,28.0262,28.0346,28.0178,28.0178,16400.0
2013-01-31 10:40:00,33.39,33.41,33.38,33.41,25800.0,28.0262,28.043,28.0178,28.043,25800.0
2013-01-31 10:45:00,33.41,33.41,33.35,33.35,55200.0,28.043,28.043,27.9926,27.9926,55200.0
2013-01-31 10:50:00,33.35,33.35,33.34,33.35,86000.0,27.9926,27.9926,27.9842,27.9926,86000.0
2013-01-31 10:55:00,33.35,33.37,33.34,33.34,37000.0,27.9926,28.0094,27.9842,27.9842,37000.0
2013-01-31 11:00:00,33.32,33.35,33.32,33.34,37600.0,27.9674,27.9926,27.9674,27.9842,37600.0
2013-01-31 11:05:00,33.34,33.35,33.32,33.35,34800.0,27.9842,27.9926,27.9674,27.9926,34800.0
2013-01-31 11:10:00,33.33,33.33,33.29,33.31,67800.0,27.9758,27.9758,27.9423,27.959,67800.0
2013-01-31 11:15:00,33.31,33.32,33.3,33.31,37600.0,27.959,27.9674,27.9506,27.959,37600.0
2013-01-31 11:20:00,33.31,33.34,33.31,33.32,10400.0,27.959,27.9842,27.959,27.9674,10400.0
2013-01-31 11:25:00,33.32,33.33,33.28,33.28,100800.0,27.9674,27.9758,27.9339,27.9339,100800.0
2013-01-31 11:30:00,33.28,33.28,33.24,33.24,53400.0,27.9339,27.9339,27.9003,27.9003,53400.0
2013-01-31 11:35:00,33.24,33.3,33.23,33.29,88600.0,27.9003,27.9506,27.8919,27.9423,88600.0
2013-01-31 11:40:00,33.29,33.31,33.27,33.31,49000.0,27.9423,27.959,27.9255,27.959,49000.0
2013-01-31 11:45:00,33.31,33.36,33.3,33.35,35000.0,27.959,28.001,27.9506,27.9926,35000.0
2013-01-31 11:50:00,33.35,33.35,33.32,33.32,18200.0,27.9926,27.9926,27.9674,27.9674,18200.0
2013-01-31 11:55:00,33.32,33.35,33.31,33.32,27600.0,27.9674,27.9926,27.959,27.9674,27600.0
2013-01-31 12:00:00,33.32,33.34,33.32,33.34,20400.0,27.9674,27.9842,27.9674,27.9842,20400.0
2013-01-31 12:05:00,33.33,33.33,33.31,33.32,32200.0,27.9758,27.9758,27.959,27.9674,32200.0
2013-01-31 12:10:00,33.33,33.34,33.33,33.34,9600.0,27.9758,27.9842,27.9758,27.9842,9600.0
2013-01-31 12:15:00,33.35,33.38,33.35,33.37,14600.0,27.9926,28.0178,27.9926,28.0094,14600.0
2013-01-31 12:20:00,33.37,33.38,33.36,33.37,22400.0,28.0094,28.0178,28.001,28.0094,22400.0
2013-01-31 12:25:00,33.36,33.38,33.36,33.37,80400.0,28.001,28.0178,28.001,28.0094,80400.0
2013-01-31 12:30:00,33.37,33.38,33.35,33.38,50000.0,28.0094,28.0178,27.9926,28.0178,50000.0
2013-01-31 12:35:00,33.38,33.4,33.38,33.38,46800.0,28.0178,28.0346,28.0178,28.0178,46800.0
2013-01-31 12:40:00,33.39,33.41,33.39,33.4,63800.0,28.0262,28.043,28.0262,28.0346,63800.0
2013-01-31 12:45:00,33.41,33.46,33.41,33.46,68800.0,28.043,28.0849,28.043,28.0849,68800.0
2013-01-31 12:50:00,33.46,33.46,33.45,33.45,70800.0,28.0849,28.0849,28.0766,28.0766,70800.0
2013-01-31 12:55:00,33.45,33.48,33.44,33.48,249600.0,28.0766,28.1017,28.0682,28.1017,249600.0
2013-01-31 13:00:00,33.48,33.48,33.45,33.45,49800.0,28.1017,28.1017,28.0766,28.0766,49800.0
2013-01-31 13:05:00,33.45,33.45,33.45,33.45,61200.0,28.0766,28.0766,28.0766,28.0766,61200.0
2013-01-31 13:10:00,33.45,33.46,33.44,33.45,36200.0,28.0766,28.0849,28.0682,28.0766,36200.0
2013-01-31 13:15:00,33.45,33.48,33.45,33.47,61800.0,28.0766,28.1017,28.0766,28.0933,61800.0
2013-01-31 13:20:00,33.47,33.48,33.46,33.46,43000.0,28.0933,28.1017,28.0849,28.0849,43000.0
2013-01-31 13:25:00,33.46,33.47,33.45,33.45,45600.0,28.0849,28.0933,28.0766,28.0766,45600.0
2013-01-31 13:30:00,33.45,33.47,33.45,33.45,32400.0,28.0766,28.0933,28.0766,28.0766,32400.0
2013-01-31 13:35:00,33.45,33.46,33.44,33.45,76800.0,28.0766,28.0849,28.0682,28.0766,76800.0
2013-01-31 13:40:00,33.45,33.47,33.45,33.47,55200.0,28.0766,28.0933,28.0766,28.0933,55200.0
2013-01-31 13:45:00,33.48,33.49,33.48,33.48,91400.0,28.1017,28.1101,28.1017,28.1017,91400.0
2013-01-31 13:50:00,33.48,33.49,33.46,33.47,130200.0,28.1017,28.1101,28.0849,28.0933,130200.0
2013-01-31 13:55:00,33.47,33.48,33.46,33.46,84600.0,28.0933,28.1017,28.0849,28.0849,84600.0
2013-01-31 14:00:00,33.46,33.47,33.46,33.46,81800.0,28.0849,28.0933,28.0849,28.0849,81800.0
2013-01-31 14:05:00,33.46,33.48,33.45,33.48,316800.0,28.0849,28.1017,28.0766,28.1017,316800.0
2013-01-31 14:10:00,33.48,33.48,33.46,33.46,65200.0,28.1017,28.1017,28.0849,28.0849,65200.0
2013-01-31 14:15:00,33.47,33.48,33.47,33.47,26800.0,28.0933,28.1017,28.0933,28.0933,26800.0
2013-01-31 14:20:00,33.47,33.49,33.46,33.49,57000.0,28.0933,28.1101,28.0849,28.1101,57000.0
2013-01-31 14:25:00,33.49,33.49,33.48,33.49,63400.0,28.1101,28.1101,28.1017,28.1101,63400.0
2013-01-31 14:30:00,33.49,33.51,33.46,33.51,123000.0,28.1101,28.1269,28.0849,28.1269,123000.0
2013-01-31 14:35:00,33.51,33.52,33.49,33.49,86000.0,28.1269,28.1353,28.1101,28.1101,86000.0
2013-01-31 14:40:00,33.5,33.53,33.49,33.52,89400.0,28.1185,28.1437,28.1101,28.1353,89400.0
2013-01-31 14:45:00,33.52,33.54,33.52,33.53,116000.0,28.1353,28.1521,28.1353,28.1437,116000.0
2013-01-31 14:50:00,33.53,33.54,33.53,33.53,86000.0,28.1437,28.1521,28.1437,28.1437,86000.0
2013-01-31 14:55:00,33.54,33.55,33.53,33.54,149600.0,28.1521,28.1605,28.1437,28.1521,149600.0
2013-01-31 15:00:00,33.54,33.54,33.43,33.45,229200.0,28.1521,28.1521,28.0598,28.0766,229200.0
2013-01-31 15:05:00,33.44,33.47,33.44,33.46,98200.0,28.0682,28.0933,28.0682,28.0849,98200.0
2013-01-31 15:10:00,33.47,33.49,33.46,33.46,128400.0,28.0933,28.1101,28.0849,28.0849,128400.0
2013-01-31 15:15:00,33.46,33.46,33.45,33.45,90600.0,28.0849,28.0849,28.0766,28.0766,90600.0
2013-01-31 15:20:00,33.46,33.46,33.43,33.43,92400.0,28.0849,28.0849,28.0598,28.0598,92400.0
2013-01-31 15:25:00,33.43,33.47,33.42,33.45,239000.0,28.0598,28.0933,28.0514,28.0766,239000.0
2013-01-31 15:30:00,33.45,33.54,33.44,33.54,298200.0,28.0766,28.1521,28.0682,28.1521,298200.0
2013-01-31 15:35:00,33.54,33.55,33.52,33.54,155400.0,28.1521,28.1605,28.1353,28.1521,155400.0
2013-01-31 15:40:00,33.54,33.55,33.51,33.52,216200.0,28.1521,28.1605,28.1269,28.1353,216200.0
2013-01-31 15:45:00,33.52,33.56,33.52,33.56,472800.0,28.1353,28.1689,28.1353,28.1689,472800.0
2013-01-31 15:50:00,33.55,33.57,33.54,33.54,485800.0,28.1605,28.1773,28.1521,28.1521,485800.0
2013-01-31 15:55:00,33.54,33.57,33.52,33.54,699400.0,28.1521,28.1773,28.1353,28.1521,699400.0
2013-02-01 09:30:00,33.77,33.77,33.6,33.67,152600.0,28.3451,28.3451,28.2025,28.2612,152600.0
2013-02-01 09:35:00,33.67,33.68,33.61,33.63,525000.0,28.2612,28.2696,28.2108,28.2276,525000.0
2013-02-01 09:40:00,33.63,33.65,33.6,33.62,157000.0,28.2276,28.2444,28.2025,28.2192,157000.0
2013-02-01 09:45:00,33.62,33.67,33.62,33.62,171400.0,28.2192,28.2612,28.2192,28.2192,171400.0
2013-02-01 09:50:00,33.62,33.63,33.55,33.6,140800.0,28.2192,28.2276,28.1605,28.2025,140800.0
2013-02-01 09:55:00,33.6,33.62,33.51,33.51,4120400.0,28.2025,28.2192,28.1269,28.1269,4120400.0
2013-02-01 10:00:00,33.52,33.62,33.51,33.53,270800.0,28.1353,28.2192,28.1269,28.1437,270800.0
2013-02-01 10:05:00,33.53,33.64,33.52,33.6,139400.0,28.1437,28.236,28.1353,28.2025,139400.0
2013-02-01 10:10:00,33.6,33.61,33.56,33.57,190800.0,28.2025,28.2108,28.1689,28.1773,190800.0
2013-02-01 10:15:00,33.57,33.58,33.51,33.51,347200.0,28.1773,28.1857,28.1269,28.1269,347200.0
2013-02-01 10:20:00,33.51,33.54,33.44,33.45,247800.0,28.1269,28.1521,28.0682,28.0766,247800.0
2013-02-01 10:25:00,33.45,33.47,33.41,33.44,490200.0,28.0766,28.0933,28.043,28.0682,490200.0
2013-02-01 10:30:00,33.43,33.52,33.43,33.52,165000.0,28.0598,28.1353,28.0598,28.1353,165000.0
2013-02-01 10:35:00,33.52,33.54,33.51,33.51,45000.0,28.1353,28.1521,28.1269,28.1269,45000.0
2013-02-01 10:40:00,33.51,33.52,33.5,33.52,51400.0,28.1269,28.1353,28.1185,28.1353,51400.0
2013-02-01 10:45:00,33.52,33.57,33.52,33.56,26400.0,28.1353,28.1773,28.1353,28.1689,26400.0
2013-02-01 10:50:00,33.55,33.56,33.49,33.49,84200.0,28.1605,28.1689,28.1101,28.1101,84200.0
2013-02-01 10:55:00,33.5,33.57,33.5,33.57,171400.0,28.1185,28.1773,28.1185,28.1773,171400.0
2013-02-01 11:00:00,33.58,33.6,33.57,33.58,67200.0,28.1857,28.2025,28.1773,28.1857,67200.0
2013-02-01 11:05:00,33.58,33.6,33.56,33.56,41600.0,28.1857,28.2025,28.1689,28.1689,41600.0
2013-02-01 11:10:00,33.57,33.6,33.57,33.57,63600.0,28.1773,28.2025,28.1773,28.1773,63600.0
2013-02-01 11:15:00,33.57,33.59,33.56,33.56,69000.0,28.1773,28.1941,28.1689,28.1689,69000.0
2013-02-01 11:20:00,33.56,33.58,33.56,33.57,55000.0,28.1689,28.1857,28.1689,28.1773,55000.0
2013-02-01 11:25:00,33.57,33.57,33.52,33.52,77600.0,28.1773,28.1773,28.1353,28.1353,77600.0
2013-02-01 11:30:00,33.52,33.55,33.51,33.54,111400.0,28.1353,28.1605,28.1269,28.1521,111400.0
2013-02-01 11:35:00,33.54,33.56,33.53,33.55,62200.0,28.1521,28.1689,28.1437,28.1605,62200.0
2013-02-01 11:40:00,33.55,33.6,33.55,33.6,62000.0,28.1605,28.2025,28.1605,28.2025,62000.0
2013-02-01 11:45:00,33.6,33.6,33.59,33.59,72600.0,28.2025,28.2025,28.1941,28.1941,72600.0
2013-02-01 11:50:00,33.59,33.6,33.59,33.6,39200.0,28.1941,28.2025,28.1941,28.2025,39200.0
2013-02-01 11:55:00,33.6,33.67,33.6,33.65,68200.0,28.2025,28.2612,28.2025,28.2444,68200.0
2013-02-01 12:00:00,33.65,33.67,33.62,33.63,52200.0,28.2444,28.2612,28.2192,28.2276,52200.0
2013-02-01 12:05:00,33.63,33.66,33.63,33.66,77800.0,28.2276,28.2528,28.2276,28.2528,77800.0
2013-02-01 12:10:00,33.66,33.67,33.63,33.67,55400.0,28.2528,28.2612,28.2276,28.2612,55400.0
2013-02-01 12:15:00,33.67,33.67,33.65,33.65,37200.0,28.2612,28.2612,28.2444,28.2444,37200.0
2013-02-01 12:20:00,33.66,33.67,33.65,33.65,21200.0,28.2528,28.2612,28.2444,28.2444,21200.0
2013-02-01 12:25:00,33.65,33.67,33.65,33.67,30000.0,28.2444,28.2612,28.2444,28.2612,30000.0
2013-02-01 12:30:00,33.66,33.68,33.66,33.67,52200.0,28.2528,28.2696,28.2528,28.2612,52200.0
2013-02-01 12:35:00,33.67,33.67,33.63,33.63,113800.0,28.2612,28.2612,28.2276,28.2276,113800.0
2013-02-01 12:40:00,33.63,33.67,33.63,33.66,70000.0,28.2276,28.2612,28.2276,28.2528,70000.0
2013-02-01 12:45:00,33.66,33.66,33.62,33.62,74000.0,28.2528,28.2528,28.2192,28.2192,74000.0
2013-02-01 12:50:00,33.63,33.63,33.61,33.63,128000.0,28.2276,28.2276,28.2108,28.2276,128000.0
2013-02-01 12:55:00,33.63,33.64,33.63,33.63,40600.0,28.2276,28.236,28.2276,28.2276,40600.0
2013-02-01 13:00:00,33.64,33.64,33.59,33.6,253400.0,28.236,28.236,28.1941,28.2025,253400.0
2013-02-01 13:05:00,33.6,33.63,33.6,33.62,247800.0,28.2025,28.2276,28.2025,28.2192,247800.0
2013-02-01 13:10:00,33.61,33.65,33.61,33.64,46400.0,28.2108,28.2444,28.2108,28.236,46400.0
2013-02-01 13:15:00,33.64,33.65,33.59,33.6,367200.0,28.236,28.2444,28.1941,28.2025,367200.0
2013-02-01 13:20:00,33.59,33.6,33.57,33.58,168400.0,28.1941,28.2025,28.1773,28.1857,168400.0
2013-02-01 13:25:00,33.59,33.6,33.57,33.6,117400.0,28.1941,28.2025,28.1773,28.2025,117400.0
2013-02-01 13:30:00,33.6,33.62,33.59,33.62,37000.0,28.2025,28.2192,28.1941,28.2192,37000.0
2013-02-01 13:35:00,33.62,33.62,33.59,33.6,96200.0,28.2192,28.2192,28.1941,28.2025,96200.0
2013-02-01 13:40:00,33.59,33.63,33.59,33.63,54600.0,28.1941,28.2276,28.1941,28.2276,54600.0
2013-02-01 13:45:00,33.63,33.65,33.63,33.64,29200.0,28.2276,28.2444,28.2276,28.236,29200.0
2013-02-01 13:50:00,33.64,33.66,33.63,33.63,61800.0,28.236,28.2528,28.2276,28.2276,61800.0
2013-02-01 13:55:00,33.63,33.63,33.6,33.61,56800.0,28.2276,28.2276,28.2025,28.2108,56800.0
2013-02-01 14:00:00,33.61,33.62,33.6,33.61,20400.0,28.2108,28.2192,28.2025,28.2108,20400.0
2013-02-01 14:05:00,33.6,33.62,33.6,33.62,65600.0,28.2025,28.2192,28.2025,28.2192,65600.0
2013-02-01 14:10:00,33.62,33.63,33.6,33.61,70400.0,28.2192,28.2276,28.2025,28.2108,70400.0
2013-02-01 14:15:00,33.61,33.65,33.6,33.65,47600.0,28.2108,28.2444,28.2025,28.2444,47600.0
2013-02-01 14:20:00,33.65,33.66,33.65,33.65,60600.0,28.2444,28.2528,28.2444,28.2444,60600.0
2013-02-01 14:25:00,33.66,33.67,33.65,33.66,55200.0,28.2528,28.2612,28.2444,28.2528,55200.0
2013-02-01 14:30:00,33.66,33.66,33.63,33.63,77600.0,28.2528,28.2528,28.2276,28.2276,77600.0
2013-02-01 14:35:00,33.63,33.64,33.62,33.62,108000.0,28.2276,28.236,28.2192,28.2192,108000.0
2013-02-01 14:40:00,33.62,33.65,33.62,33.63,513600.0,28.2192,28.2444,28.2192,28.2276,513600.0
2013-02-01 14:45:00,33.63,33.63,33.6,33.6,180200.0,28.2276,28.2276,28.2025,28.2025,180200.0
2013-02-01 14:50:00,33.6,33.62,33.6,33.62,146400.0,28.2025,28.2192,28.2025,28.2192,146400.0
2013-02-01 14:55:00,33.62,33.62,33.57,33.57,250000.0,28.2192,28.2192,28.1773,28.1773,250000.0
2013-02-01 15:00:00,33.58,33.62,33.58,33.6,45600.0,28.1857,28.2192,28.1857,28.2025,45600.0
2013-02-01 15:05:00,33.6,33.6,33.6,33.6,42400.0,28.2025,28.2025,28.2025,28.2025,42400.0
2013-02-01 15:10:00,33.6,33.63,33.6,33.62,44800.0,28.2025,28.2276,28.2025,28.2192,44800.0
2013-02-01 15:15:00,33.62,33.63,33.62,33.62,38000.0,28.2192,28.2276,28.2192,28.2192,38000.0
2013-02-01 15:20:00,33.61,33.62,33.58,33.58,70200.0,28.2108,28.2192,28.1857,28.1857,70200.0
2013-02-01 15:25:00,33.57,33.59,33.57,33.58,92000.0,28.1773,28.1941,28.1773,28.1857,92000.0
2013-02-01 15:30:00,33.57,33.6,33.56,33.6,73000.0,28.1773,28.2025,28.1689,28.2025,73000.0
2013-02-01 15:35:00,33.6,33.6,33.58,33.59,72000.0,28.2025,28.2025,28.1857,28.1941,72000.0
2013-02-01 15:40:00,33.58,33.63,33.58,33.62,93600.0,28.1857,28.2276,28.1857,28.2192,93600.0
2013-02-01 15:45:00,33.62,33.65,33.62,33.64,112000.0,28.2192,28.2444,28.2192,28.236,112000.0
2013-02-01 15:50:00,33.64,33.64,33.62,33.62,260000.0,28.236,28.236,28.2192,28.2192,260000.0
2013-02-01 15:55:00,33.62,33.62,33.54,33.55,581800.0,28.2192,28.2192,28.1521,28.1605,581800.0
2013-02-04 09:30:00,33.32,33.38,33.32,33.35,60800.0,27.9674,28.0178,27.9674,27.9926,60800.0
2013-02-04 09:35:00,33.35,33.4,33.34,33.36,154400.0,27.9926,28.0346,27.9842,28.001,154400.0
2013-02-04 09:40:00,33.37,33.44,33.35,33.36,232000.0,28.0094,28.0682,27.9926,28.001,232000.0
2013-02-04 09:45:00,33.36,33.39,33.33,33.39,133400.0,28.001,28.0262,27.9758,28.0262,133400.0
2013-02-04 09:50:00,33.39,33.46,33.37,33.45,234400.0,28.0262,28.0849,28.0094,28.0766,234400.0
2013-02-04 09:55:00,33.46,33.47,33.42,33.45,232800.0,28.0849,28.0933,28.0514,28.0766,232800.0
2013-02-04 10:00:00,33.45,33.47,33.4,33.41,192000.0,28.0766,28.0933,28.0346,28.043,192000.0
2013-02-04 10:05:00,33.41,33.49,33.4,33.48,73000.0,28.043,28.1101,28.0346,28.1017,73000.0
2013-02-04 10:10:00,33.47,33.49,33.43,33.45,208400.0,28.0933,28.1101,28.0598,28.0766,208400.0
2013-02-04 10:15:00,33.45,33.46,33.41,33.43,194000.0,28.0766,28.0849,28.043,28.0598,194000.0
2013-02-04 10:20:00,33.42,33.43,33.39,33.41,76200.0,28.0514,28.0598,28.0262,28.043,76200.0
2013-02-04 10:25:00,33.41,33.41,33.38,33.41,53600.0,28.043,28.043,28.0178,28.043,53600.0
2013-02-04 10:30:00,33.4,33.41,33.37,33.37,77800.0,28.0346,28.043,28.0094,28.0094,77800.0
2013-02-04 10:35:00,33.37,33.38,33.34,33.35,130000.0,28.0094,28.0178,27.9842,27.9926,130000.0
2013-02-04 10:40:00,33.35,33.38,33.31,33.34,220000.0,27.9926,28.0178,27.959,27.9842,220000.0
2013-02-04 10:45:00,33.34,33.36,33.34,33.34,97600.0,27.9842,28.001,27.9842,27.9842,97600.0
2013-02-04 10:50:00,33.34,33.34,33.31,33.33,119600.0,27.9842,27.9842,27.959,27.9758,119600.0
2013-02-04 10:55:00,33.33,33.35,33.31,33.31,83600.0,27.9758,27.9926,27.959,27.959,83600.0
2013-02-04 11:00:00,33.31,33.33,33.27,33.33,210400.0,27.959,27.9758,27.9255,27.9758,210400.0
2013-02-04 11:05:00,33.33,33.35,33.31,33.35,88400.0,27.9758,27.9926,27.959,27.9926,88400.0
2013-02-04 11:10:00,33.35,33.37,33.34,33.35,57600.0,27.9926,28.0094,27.9842,27.9926,57600.0
2013-02-04 11:15:00,33.35,33.37,33.32,33.33,92600.0,27.9926,28.0094,27.9674,27.9758,92600.0
2013-02-04 11:20:00,33.33,33.34,33.29,33.29,83600.0,27.9758,27.9842,27.9423,27.9423,83600.0
2013-02-04 11:25:00,33.29,33.29,33.23,33.24,175800.0,27.9423,27.9423,27.8919,27.9003,175800.0
2013-02-04 11:30:00,33.23,33.24,33.21,33.24,205400.0,27.8919,27.9003,27.8751,27.9003,205400.0
2013-02-04 11:35:00,33.23,33.24,33.17,33.18,143200.0,27.8919,27.9003,27.8415,27.8499,143200.0
2013-02-04 11:40:00,33.19,33.2,33.13,33.13,393400.0,27.8583,27.8667,27.808,27.808,393400.0
2013-02-04 11:45:00,33.13,33.21,33.13,33.21,442800.0,27.808,27.8751,27.808,27.8751,442800.0
2013-02-04 11:50:00,33.21,33.23,33.2,33.21,429000.0,27.8751,27.8919,27.8667,27.8751,429000.0
2013-02-04 11:55:00,33.21,33.21,33.16,33.18,143800.0,27.8751,27.8751,27.8331,27.8499,143800.0
2013-02-04 12:00:00,33.17,33.18,33.16,33.16,95200.0,27.8415,27.8499,27.8331,27.8331,95200.0
2013-02-04 12:05:00,33.16,33.17,33.11,33.13,158000.0,27.8331,27.8415,27.7912,27.808,158000.0
2013-02-04 12:10:00,33.13,33.19,33.13,33.18,140200.0,27.808,27.8583,27.808,27.8499,140200.0
2013-02-04 12:15:00,33.18,33.19,33.17,33.18,162200.0,27.8499,27.8583,27.8415,27.8499,162200.0
2013-02-04 12:20:00,33.18,33.19,33.17,33.19,139200.0,27.8499,27.8583,27.8415,27.8583,139200.0
2013-02-04 12:25:00,33.19,33.23,33.19,33.22,96000.0,27.8583,27.8919,27.8583,27.8835,96000.0
2013-02-04 12:30:00,33.22,33.24,33.22,33.22,97400.0,27.8835,27.9003,27.8835,27.8835,97400.0
2013-02-04 12:35:00,33.22,33.23,33.2,33.23,60000.0,27.8835,27.8919,27.8667,27.8919,60000.0
2013-02-04 12:40:00,33.22,33.23,33.21,33.23,63800.0,27.8835,27.8919,27.8751,27.8919,63800.0
2013-02-04 12:45:00,33.23,33.24,33.22,33.24,46400.0,27.8919,27.9003,27.8835,27.9003,46400.0
2013-02-04 12:50:00,33.24,33.24,33.22,33.24,96800.0,27.9003,27.9003,27.8835,27.9003,96800.0
2013-02-04 12:55:00,33.23,33.24,33.23,33.24,21600.0,27.8919,27.9003,27.8919,27.9003,21600.0
2013-02-04 13:00:00,33.23,33.25,33.23,33.24,93600.0,27.8919,27.9087,27.8919,27.9003,93600.0
2013-02-04 13:05:00,33.24,33.27,33.24,33.24,74800.0,27.9003,27.9255,27.9003,27.9003,74800.0
2013-02-04 13:10:00,33.24,33.26,33.24,33.24,44200.0,27.9003,27.9171,27.9003,27.9003,44200.0
2013-02-04 13:15:00,33.24,33.24,33.2,33.23,48600.0,27.9003,27.9003,27.8667,27.8919,48600.0
2013-02-04 13:20:00,33.23,33.25,33.23,33.24,28800.0,27.8919,27.9087,27.8919,27.9003,28800.0
2013-02-04 13:25:00,33.24,33.24,33.19,33.19,29800.0,27.9003,27.9003,27.8583,27.8583,29800.0
2013-02-04 13:30:00,33.2,33.2,33.17,33.17,25400.0,27.8667,27.8667,27.8415,27.8415,25400.0
2013-02-04 13:35:00,33.18,33.2,33.18,33.18,63200.0,27.8499,27.8667,27.8499,27.8499,63200.0
2013-02-04 13:40:00,33.18,33.2,33.18,33.2,45000.0,27.8499,27.8667,27.8499,27.8667,45000.0
2013-02-04 13:45:00,33.19,33.19,33.15,33.17,90400.0,27.8583,27.8583,27.8247,27.8415,90400.0
2013-02-04 13:50:00,33.17,33.19,33.16,33.19,85000.0,27.8415,27.8583,27.8331,27.8583,85000.0
2013-02-04 13:55:00,33.19,33.22,33.18,33.21,96600.0,27.8583,27.8835,27.8499,27.8751,96600.0
2013-02-04 14:00:00,33.21,33.23,33.2,33.23,64000.0,27.8751,27.8919,27.8667,27.8919,64000.0
2013-02-04 14:05:00,33.23,33.23,33.21,33.21,82600.0,27.8919,27.8919,27.8751,27.8751,82600.0
2013-02-04 14:10:00,33.21,33.23,33.21,33.22,32200.0,27.8751,27.8919,27.8751,27.8835,32200.0
2013-02-04 14:15:00,33.22,33.24,33.21,33.21,166200.0,27.8835,27.9003,27.8751,27.8751,166200.0
2013-02-04 14:20:00,33.21,33.23,33.2,33.22,124800.0,27.8751,27.8919,27.8667,27.8835,124800.0
2013-02-04 14:25:00,33.22,33.24,33.19,33.23,67400.0,27.8835,27.9003,27.8583,27.8919,67400.0
2013-02-04 14:30:00,33.24,33.24,33.22,33.22,72800.0,27.9003,27.9003,27.8835,27.8835,72800.0
2013-02-04 14:35:00,33.22,33.23,33.19,33.21,178400.0,27.8835,27.8919,27.8583,27.8751,178400.0
2013-02-04 14:40:00,33.21,33.24,33.21,33.24,67000.0,27.8751,27.9003,27.8751,27.9003,67000.0
2013-02-04 14:45:00,33.24,33.24,33.21,33.21,20200.0,27.9003,27.9003,27.8751,27.8751,20200.0
2013-02-04 14:50:00,33.21,33.22,33.19,33.22,37800.0,27.8751,27.8835,27.8583,27.8835,37800.0
2013-02-04 14:55:00,33.23,33.27,33.22,33.26,88800.0,27.8919,27.9255,27.8835,27.9171,88800.0
2013-02-04 15:00:00,33.26,33.26,33.23,33.24,55800.0,27.9171,27.9171,27.8919,27.9003,55800.0
2013-02-04 15:05:00,33.24,33.24,33.23,33.24,76800.0,27.9003,27.9003,27.8919,27.9003,76800.0
2013-02-04 15:10:00,33.24,33.26,33.21,33.23,122600.0,27.9003,27.9171,27.8751,27.8919,122600.0
2013-02-04 15:15:00,33.23,33.24,33.2,33.21,86600.0,27.8919,27.9003,27.8667,27.8751,86600.0
2013-02-04 15:20:00,33.22,33.23,33.21,33.21,114200.0,27.8835,27.8919,27.8751,27.8751,114200.0
2013-02-04 15:25:00,33.21,33.27,33.2,33.24,140400.0,27.8751,27.9255,27.8667,27.9003,140400.0
2013-02-04 15:30:00,33.24,33.24,33.2,33.2,92800.0,27.9003,27.9003,27.8667,27.8667,92800.0
2013-02-04 15:35:00,33.2,33.22,33.19,33.19,92400.0,27.8667,27.8835,27.8583,27.8583,92400.0
2013-02-04 15:40:00,33.19,33.21,33.17,33.18,219000.0,27.8583,27.8751,27.8415,27.8499,219000.0
2013-02-04 15:45:00,33.18,33.21,33.15,33.16,338600.0,27.8499,27.8751,27.8247,27.8331,338600.0
2013-02-04 15:50:00,33.16,33.18,33.12,33.17,585800.0,27.8331,27.8499,27.7996,27.8415,585800.0
2013-02-04 15:55:00,33.17,33.19,33.15,33.18,703600.0,27.8415,27.8583,27.8247,27.8499,703600.0
2013-02-05 09:30:00,33.3,33.35,33.24,33.31,92600.0,27.9506,27.9926,27.9003,27.959,92600.0
2013-02-05 09:35:00,33.31,33.35,33.29,33.29,148600.0,27.959,27.9926,27.9423,27.9423,148600.0
2013-02-05 09:40:00,33.3,33.34,33.27,33.34,247200.0,27.9506,27.9842,27.9255,27.9842,247200.0
2013-02-05 09:45:00,33.34,33.35,33.32,33.35,171400.0,27.9842,27.9926,27.9674,27.9926,171400.0
2013-02-05 09:50:00,33.35,33.46,33.35,33.43,281400.0,27.9926,28.0849,27.9926,28.0598,281400.0
2013-02-05 09:55:00,33.43,33.52,33.43,33.52,337000.0,28.0598,28.1353,28.0598,28.1353,337000.0
2013-02-05 10:00:00,33.51,33.55,33.49,33.54,203200.0,28.1269,28.1605,28.1101,28.1521,203200.0
2013-02-05 10:05:00,33.55,33.61,33.54,33.54,349200.0,28.1605,28.2108,28.1521,28.1521,349200.0
2013-02-05 10:10:00,33.54,33.57,33.5,33.57,283400.0,28.1521,28.1773,28.1185,28.1773,283400.0
2013-02-05 10:15:00,33.57,33.59,33.51,33.52,232000.0,28.1773,28.1941,28.1269,28.1353,232000.0
2013-02-05 10:20:00,33.52,33.54,33.5,33.52,67800.0,28.1353,28.1521,28.1185,28.1353,67800.0
2013-02-05 10:25:00,33.53,33.6,33.53,33.57,187800.0,28.1437,28.2025,28.1437,28.1773,187800.0
2013-02-05 10:30:00,33.58,33.6,33.54,33.6,275400.0,28.1857,28.2025,28.1521,28.2025,275400.0
2013-02-05 10:35:00,33.6,33.67,33.6,33.66,504800.0,28.2025,28.2612,28.2025,28.2528,504800.0
2013-02-05 10:40:00,33.67,33.7,33.67,33.69,443200.0,28.2612,28.2864,28.2612,28.278,443200.0
2013-02-05 10:45:00,33.7,33.7,33.65,33.66,249400.0,28.2864,28.2864,28.2444,28.2528,249400.0
2013-02-05 10:50:00,33.67,33.7,33.65,33.69,1237000.0,28.2612,28.2864,28.2444,28.278,1237000.0
2013-02-05 10:55:00,33.69,33.71,33.66,33.66,276800.0,28.278,28.2948,28.2528,28.2528,276800.0
2013-02-05 11:00:00,33.67,33.72,33.67,33.69,224400.0,28.2612,28.3032,28.2612,28.278,224400.0
2013-02-05 11:05:00,33.69,33.69,33.65,33.66,259600.0,28.278,28.278,28.2444,28.2528,259600.0
2013-02-05 11:10:00,33.66,33.69,33.66,33.67,233000.0,28.2528,28.278,28.2528,28.2612,233000.0
2013-02-05 11:15:00,33.67,33.67,33.63,33.63,86800.0,28.2612,28.2612,28.2276,28.2276,86800.0
2013-02-05 11:20:00,33.63,33.64,33.61,33.63,160000.0,28.2276,28.236,28.2108,28.2276,160000.0
2013-02-05 11:25:00,33.63,33.67,33.63,33.66,124600.0,28.2276,28.2612,28.2276,28.2528,124600.0
2013-02-05 11:30:00,33.65,33.68,33.63,33.68,157000.0,28.2444,28.2696,28.2276,28.2696,157000.0
2013-02-05 11:35:00,33.68,33.69,33.65,33.67,7765800.0,28.2696,28.278,28.2444,28.2612,7765800.0
2013-02-05 11:40:00,33.67,33.7,33.65,33.65,114600.0,28.2612,28.2864,28.2444,28.2444,114600.0
2013-02-05 11:45:00,33.65,33.7,33.65,33.7,72400.0,28.2444,28.2864,28.2444,28.2864,72400.0
2013-02-05 11:50:00,33.69,33.71,33.68,33.71,48800.0,28.278,28.2948,28.2696,28.2948,48800.0
2013-02-05 11:55:00,33.7,33.71,33.7,33.71,39400.0,28.2864,28.2948,28.2864,28.2948,39400.0
2013-02-05 12:00:00,33.7,33.73,33.69,33.73,54800.0,28.2864,28.3116,28.278,28.3116,54800.0
2013-02-05 12:05:00,33.72,33.73,33.69,33.69,45600.0,28.3032,28.3116,28.278,28.278,45600.0
2013-02-05 12:10:00,33.69,33.71,33.68,33.71,31600.0,28.278,28.2948,28.2696,28.2948,31600.0
2013-02-05 12:15:00,33.7,33.71,33.69,33.71,34400.0,28.2864,28.2948,28.278,28.2948,34400.0
2013-02-05 12:20:00,33.71,33.71,33.68,33.7,34800.0,28.2948,28.2948,28.2696,28.2864,34800.0
2013-02-05 12:25:00,33.7,33.71,33.65,33.65,352200.0,28.2864,28.2948,28.2444,28.2444,352200.0
2013-02-05 12:30:00,33.64,33.67,33.63,33.66,47800.0,28.236,28.2612,28.2276,28.2528,47800.0
2013-02-05 12:35:00,33.67,33.69,33.66,33.66,129000.0,28.2612,28.278,28.2528,28.2528,129000.0
2013-02-05 12:40:00,33.66,33.67,33.64,33.66,107600.0,28.2528,28.2612,28.236,28.2528,107600.0
2013-02-05 12:45:00,33.66,33.71,33.66,33.7,48800.0,28.2528,28.2948,28.2528,28.2864,48800.0
2013-02-05 12:50:00,33.7,33.71,33.68,33.71,128000.0,28.2864,28.2948,28.2696,28.2948,128000.0
2013-02-05 12:55:00,33.7,33.72,33.7,33.71,210600.0,28.2864,28.3032,28.2864,28.2948,210600.0
2013-02-05 13:00:00,33.71,33.74,33.7,33.73,213800.0,28.2948,28.32,28.2864,28.3116,213800.0
2013-02-05 13:05:00,33.74,33.77,33.73,33.77,251600.0,28.32,28.3451,28.3116,28.3451,251600.0
2013-02-05 13:10:00,33.77,33.79,33.77,33.77,238200.0,28.3451,28.3619,28.3451,28.3451,238200.0
2013-02-05 13:15:00,33.76,33.77,33.74,33.74,66400.0,28.3368,28.3451,28.32,28.32,66400.0
2013-02-05 13:20:00,33.74,33.77,33.73,33.75,99200.0,28.32,28.3451,28.3116,28.3284,99200.0
2013-02-05 13:25:00,33.76,33.79,33.76,33.78,138200.0,28.3368,28.3619,28.3368,28.3535,138200.0
2013-02-05 13:30:00,33.78,33.8,33.75,33.79,254200.0,28.3535,28.3703,28.3284,28.3619,254200.0
2013-02-05 13:35:00,33.79,33.79,33.77,33.77,33600.0,28.3619,28.3619,28.3451,28.3451,33600.0
2013-02-05 13:40:00,33.77,33.77,33.76,33.77,42000.0,28.3451,28.3451,28.3368,28.3451,42000.0
2013-02-05 13:45:00,33.76,33.79,33.76,33.77,52000.0,28.3368,28.3619,28.3368,28.3451,52000.0
2013-02-05 13:50:00,33.78,33.79,33.77,33.77,234800.0,28.3535,28.3619,28.3451,28.3451,234800.0
2013-02-05 13:55:00,33.76,33.76,33.76,33.76,9800.0,28.3368,28.3368,28.3368,28.3368,9800.0
2013-02-05 14:00:00,33.75,33.77,33.74,33.77,93600.0,28.3284,28.3451,28.32,28.3451,93600.0
2013-02-05 14:05:00,33.77,33.8,33.76,33.77,120400.0,28.3451,28.3703,28.3368,28.3451,120400.0
2013-02-05 14:10:00,33.78,33.81,33.78,33.8,128400.0,28.3535,28.3787,28.3535,28.3703,128400.0
2013-02-05 14:15:00,33.8,33.85,33.8,33.84,172200.0,28.3703,28.4123,28.3703,28.4039,172200.0
2013-02-05 14:20:00,33.84,33.84,33.8,33.81,78800.0,28.4039,28.4039,28.3703,28.3787,78800.0
2013-02-05 14:25:00,33.8,33.83,33.8,33.82,131200.0,28.3703,28.3955,28.3703,28.3871,131200.0
2013-02-05 14:30:00,33.82,33.85,33.82,33.85,199200.0,28.3871,28.4123,28.3871,28.4123,199200.0
2013-02-05 14:35:00,33.85,33.85,33.83,33.85,100400.0,28.4123,28.4123,28.3955,28.4123,100400.0
2013-02-05 14:40:00,33.84,33.87,33.84,33.85,107600.0,28.4039,28.4291,28.4039,28.4123,107600.0
2013-02-05 14:45:00,33.85,33.9,33.85,33.88,240800.0,28.4123,28.4543,28.4123,28.4375,240800.0
2013-02-05 14:50:00,33.89,33.93,33.88,33.88,184000.0,28.4459,28.4794,28.4375,28.4375,184000.0
2013-02-05 14:55:00,33.88,33.88,33.86,33.87,176600.0,28.4375,28.4375,28.4207,28.4291,176600.0
2013-02-05 15:00:00,33.87,33.88,33.85,33.85,176000.0,28.4291,28.4375,28.4123,28.4123,176000.0
2013-02-05 15:05:00,33.85,33.86,33.83,33.85,192200.0,28.4123,28.4207,28.3955,28.4123,192200.0
2013-02-05 15:10:00,33.85,33.91,33.85,33.91,136400.0,28.4123,28.4627,28.4123,28.4627,136400.0
2013-02-05 15:15:00,33.91,33.91,33.88,33.88,152600.0,28.4627,28.4627,28.4375,28.4375,152600.0
2013-02-05 15:20:00,33.87,33.9,33.86,33.86,184600.0,28.4291,28.4543,28.4207,28.4207,184600.0
2013-02-05 15:25:00,33.86,33.87,33.82,33.84,152600.0,28.4207,28.4291,28.3871,28.4039,152600.0
2013-02-05 15:30:00,33.84,33.86,33.83,33.84,101000.0,28.4039,28.4207,28.3955,28.4039,101000.0
2013-02-05 15:35:00,33.84,33.84,33.8,33.8,205800.0,28.4039,28.4039,28.3703,28.3703,205800.0
2013-02-05 15:40:00,33.8,33.81,33.79,33.79,155800.0,28.3703,28.3787,28.3619,28.3619,155800.0
2013-02-05 15:45:00,33.79,33.79,33.76,33.77,201000.0,28.3619,28.3619,28.3368,28.3451,201000.0
2013-02-05 15:50:00,33.77,33.77,33.74,33.74,293000.0,28.3451,28.3451,28.32,28.32,293000.0
2013-02-05 15:55:00,33.75,33.79,33.74,33.79,655400.0,28.3284,28.3619,28.32,28.3619,655400.0
2013-02-06 09:30:00,33.72,33.79,33.6,33.72,74600.0,28.3032,28.3619,28.2025,28.3032,74600.0
2013-02-06 09:35:00,33.73,33.8,33.73,33.8,91200.0,28.3116,28.3703,28.3116,28.3703,91200.0
2013-02-06 09:40:00,33.81,33.82,33.76,33.76,405000.0,28.3787,28.3871,28.3368,28.3368,405000.0
2013-02-06 09:45:00,33.76,33.76,33.66,33.73,51600.0,28.3368,28.3368,28.2528,28.3116,51600.0
2013-02-06 09:50:00,33.73,33.8,33.73,33.8,132000.0,28.3116,28.3703,28.3116,28.3703,132000.0
2013-02-06 09:55:00,33.8,33.88,33.8,33.87,54000.0,28.3703,28.4375,28.3703,28.4291,54000.0
2013-02-06 10:00:00,33.85,33.85,33.78,33.8,134800.0,28.4123,28.4123,28.3535,28.3703,134800.0
2013-02-06 10:05:00,33.79,33.83,33.76,33.83,53400.0,28.3619,28.3955,28.3368,28.3955,53400.0
2013-02-06 10:10:00,33.84,33.88,33.84,33.86,56000.0,28.4039,28.4375,28.4039,28.4207,56000.0
2013-02-06 10:15:00,33.86,33.88,33.83,33.85,118200.0,28.4207,28.4375,28.3955,28.4123,118200.0
2013-02-06 10:20:00,33.84,33.85,33.83,33.84,103200.0,28.4039,28.4123,28.3955,28.4039,103200.0
2013-02-06 10:25:00,33.85,33.87,33.83,33.85,143600.0,28.4123,28.4291,28.3955,28.4123,143600.0
2013-02-06 10:30:00,33.85,33.9,33.83,33.83,50200.0,28.4123,28.4543,28.3955,28.3955,50200.0
2013-02-06 10:35:00,33.82,33.83,33.81,33.82,185200.0,28.3871,28.3955,28.3787,28.3871,185200.0
2013-02-06 10:40:00,33.81,33.84,33.8,33.84,70200.0,28.3787,28.4039,28.3703,28.4039,70200.0
2013-02-06 10:45:00,33.83,33.83,33.81,33.81,29600.0,28.3955,28.3955,28.3787,28.3787,29600.0
2013-02-06 10:50:00,33.81,33.83,33.8,33.82,147000.0,28.3787,28.3955,28.3703,28.3871,147000.0
2013-02-06 10:55:00,33.82,33.83,33.79,33.82,150000.0,28.3871,28.3955,28.3619,28.3871,150000.0
2013-02-06 11:00:00,33.82,33.87,33.82,33.86,128400.0,28.3871,28.4291,28.3871,28.4207,128400.0
2013-02-06 11:05:00,33.86,33.86,33.84,33.84,54200.0,28.4207,28.4207,28.4039,28.4039,54200.0
2013-02-06 11:10:00,33.84,33.92,33.83,33.91,204400.0,28.4039,28.4711,28.3955,28.4627,204400.0
2013-02-06 11:15:00,33.91,33.98,33.9,33.95,194000.0,28.4627,28.5214,28.4543,28.4962,194000.0
2013-02-06 11:20:00,33.95,33.96,33.93,33.94,77000.0,28.4962,28.5046,28.4794,28.4878,77000.0
2013-02-06 11:25:00,33.94,33.95,33.93,33.93,57200.0,28.4878,28.4962,28.4794,28.4794,57200.0
2013-02-06 11:30:00,33.92,33.95,33.92,33.93,147000.0,28.4711,28.4962,28.4711,28.4794,147000.0
2013-02-06 11:35:00,33.92,33.92,33.88,33.9,76800.0,28.4711,28.4711,28.4375,28.4543,76800.0
2013-02-06 11:40:00,33.9,33.92,33.89,33.91,34200.0,28.4543,28.4711,28.4459,28.4627,34200.0
2013-02-06 11:45:00,33.91,33.91,33.87,33.87,18800.0,28.4627,28.4627,28.4291,28.4291,18800.0
2013-02-06 11:50:00,33.87,33.89,33.86,33.88,83600.0,28.4291,28.4459,28.4207,28.4375,83600.0
2013-02-06 11:55:00,33.88,33.91,33.88,33.91,23600.0,28.4375,28.4627,28.4375,28.4627,23600.0
2013-02-06 12:00:00,33.91,33.91,33.85,33.85,27000.0,28.4627,28.4627,28.4123,28.4123,27000.0
2013-02-06 12:05:00,33.87,33.88,33.87,33.87,35000.0,28.4291,28.4375,28.4291,28.4291,35000.0
2013-02-06 12:10:00,33.88,33.95,33.88,33.94,46800.0,28.4375,28.4962,28.4375,28.4878,46800.0
2013-02-06 12:15:00,33.93,33.93,33.91,33.91,23400.0,28.4794,28.4794,28.4627,28.4627,23400.0
2013-02-06 12:20:00,33.91,33.93,33.91,33.93,46800.0,28.4627,28.4794,28.4627,28.4794,46800.0
2013-02-06 12:25:00,33.93,33.94,33.92,33.93,103200.0,28.4794,28.4878,28.4711,28.4794,103200.0
2013-02-06 12:30:00,33.93,33.94,33.93,33.93,7000.0,28.4794,28.4878,28.4794,28.4794,7000.0
2013-02-06 12:35:00,33.93,33.95,33.92,33.92,51800.0,28.4794,28.4962,28.4711,28.4711,51800.0
2013-02-06 12:40:00,33.92,33.95,33.92,33.94,111400.0,28.4711,28.4962,28.4711,28.4878,111400.0
2013-02-06 12:45:00,33.94,33.94,33.91,33.92,97400.0,28.4878,28.4878,28.4627,28.4711,97400.0
2013-02-06 12:50:00,33.91,33.92,33.88,33.88,20000.0,28.4627,28.4711,28.4375,28.4375,20000.0
2013-02-06 12:55:00,33.88,33.88,33.83,33.84,100600.0,28.4375,28.4375,28.3955,28.4039,100600.0
2013-02-06 13:00:00,33.84,33.85,33.8,33.81,63000.0,28.4039,28.4123,28.3703,28.3787,63000.0
2013-02-06 13:05:00,33.8,33.82,33.78,33.78,36000.0,28.3703,28.3871,28.3535,28.3535,36000.0
2013-02-06 13:10:00,33.78,33.79,33.77,33.78,62200.0,28.3535,28.3619,28.3451,28.3535,62200.0
2013-02-06 13:15:00,33.77,33.8,33.77,33.79,157400.0,28.3451,28.3703,28.3451,28.3619,157400.0
2013-02-06 13:20:00,33.78,33.79,33.72,33.73,142800.0,28.3535,28.3619,28.3032,28.3116,142800.0
2013-02-06 13:25:00,33.72,33.73,33.7,33.7,71800.0,28.3032,28.3116,28.2864,28.2864,71800.0
2013-02-06 13:30:00,33.7,33.72,33.68,33.71,146400.0,28.2864,28.3032,28.2696,28.2948,146400.0
2013-02-06 13:35:00,33.71,33.72,33.7,33.72,23600.0,28.2948,28.3032,28.2864,28.3032,23600.0
2013-02-06 13:40:00,33.72,33.74,33.71,33.74,46400.0,28.3032,28.32,28.2948,28.32,46400.0
2013-02-06 13:45:00,33.74,33.74,33.72,33.74,48800.0,28.32,28.32,28.3032,28.32,48800.0
2013-02-06 13:50:00,33.74,33.74,33.73,33.73,157400.0,28.32,28.32,28.3116,28.3116,157400.0
2013-02-06 13:55:00,33.74,33.74,33.73,33.73,42800.0,28.32,28.32,28.3116,28.3116,42800.0
2013-02-06 14:00:00,33.73,33.74,33.71,33.73,20800.0,28.3116,28.32,28.2948,28.3116,20800.0
2013-02-06 14:05:00,33.72,33.74,33.71,33.74,43000.0,28.3032,28.32,28.2948,28.32,43000.0
2013-02-06 14:10:00,33.74,33.75,33.73,33.74,32400.0,28.32,28.3284,28.3116,28.32,32400.0
2013-02-06 14:15:00,33.74,33.74,33.73,33.73,83400.0,28.32,28.32,28.3116,28.3116,83400.0
2013-02-06 14:20:00,33.74,33.77,33.74,33.75,33000.0,28.32,28.3451,28.32,28.3284,33000.0
2013-02-06 14:25:00,33.74,33.76,33.74,33.74,142000.0,28.32,28.3368,28.32,28.32,142000.0
2013-02-06 14:30:00,33.74,33.77,33.74,33.76,37000.0,28.32,28.3451,28.32,28.3368,37000.0
2013-02-06 14:35:00,33.76,33.76,33.73,33.76,57800.0,28.3368,28.3368,28.3116,28.3368,57800.0
2013-02-06 14:40:00,33.77,33.8,33.77,33.78,56800.0,28.3451,28.3703,28.3451,28.3535,56800.0
2013-02-06 14:45:00,33.79,33.79,33.77,33.78,26400.0,28.3619,28.3619,28.3451,28.3535,26400.0
2013-02-06 14:50:00,33.79,33.79,33.76,33.76,58000.0,28.3619,28.3619,28.3368,28.3368,58000.0
2013-02-06 14:55:00,33.77,33.81,33.77,33.81,232400.0,28.3451,28.3787,28.3451,28.3787,232400.0
2013-02-06 15:00:00,33.81,33.83,33.81,33.81,72000.0,28.3787,28.3955,28.3787,28.3787,72000.0
2013-02-06 15:05:00,33.81,33.82,33.8,33.82,49000.0,28.3787,28.3871,28.3703,28.3871,49000.0
2013-02-06 15:10:00,33.82,33.82,33.78,33.81,66600.0,28.3871,28.3871,28.3535,28.3787,66600.0
2013-02-06 15:15:00,33.81,33.82,33.8,33.8,64200.0,28.3787,28.3871,28.3703,28.3703,64200.0
2013-02-06 15:20:00,33.8,33.83,33.8,33.83,55200.0,28.3703,28.3955,28.3703,28.3955,55200.0
2013-02-06 15:25:00,33.82,33.85,33.81,33.84,110800.0,28.3871,28.4123,28.3787,28.4039,110800.0
2013-02-06 15:30:00,33.84,33.84,33.8,33.81,76200.0,28.4039,28.4039,28.3703,28.3787,76200.0
2013-02-06 15:35:00,33.8,33.81,33.79,33.79,50000.0,28.3703,28.3787,28.3619,28.3619,50000.0
2013-02-06 15:40:00,33.79,33.83,33.79,33.82,224200.0,28.3619,28.3955,28.3619,28.3871,224200.0
2013-02-06 15:45:00,33.82,33.84,33.81,33.82,139600.0,28.3871,28.4039,28.3787,28.3871,139600.0
2013-02-06 15:50:00,33.82,33.85,33.81,33.83,191400.0,28.3871,28.4123,28.3787,28.3955,191400.0
2013-02-06 15:55:00,33.83,33.88,33.83,33.87,453000.0,28.3955,28.4375,28.3955,28.4291,453000.0
2013-02-07 09:30:00,33.96,33.99,33.86,33.98,77800.0,28.5046,28.5298,28.4207,28.5214,77800.0
2013-02-07 09:35:00,33.98,34.03,33.94,33.95,275600.0,28.5214,28.5634,28.4878,28.4962,275600.0
2013-02-07 09:40:00,33.95,33.95,33.83,33.85,227000.0,28.4962,28.4962,28.3955,28.4123,227000.0
2013-02-07 09:45:00,33.85,33.9,33.85,33.89,217200.0,28.4123,28.4543,28.4123,28.4459,217200.0
2013-02-07 09:50:00,33.89,33.89,33.83,33.83,212800.0,28.4459,28.4459,28.3955,28.3955,212800.0
2013-02-07 09:55:00,33.82,33.86,33.8,33.83,249200.0,28.3871,28.4207,28.3703,28.3955,249200.0
2013-02-07 10:00:00,33.82,33.84,33.77,33.82,107400.0,28.3871,28.4039,28.3451,28.3871,107400.0
2013-02-07 10:05:00,33.82,33.82,33.75,33.79,211800.0,28.3871,28.3871,28.3284,28.3619,211800.0
2013-02-07 10:10:00,33.79,33.83,33.7,33.7,227800.0,28.3619,28.3955,28.2864,28.2864,227800.0
2013-02-07 10:15:00,33.7,33.71,33.67,33.69,830800.0,28.2864,28.2948,28.2612,28.278,830800.0
2013-02-07 10:20:00,33.69,33.7,33.6,33.61,271200.0,28.278,28.2864,28.2025,28.2108,271200.0
2013-02-07 10:25:00,33.6,33.61,33.55,33.6,418400.0,28.2025,28.2108,28.1605,28.2025,418400.0
2013-02-07 10:30:00,33.59,33.61,33.57,33.58,195600.0,28.1941,28.2108,28.1773,28.1857,195600.0
2013-02-07 10:35:00,33.57,33.6,33.55,33.59,186800.0,28.1773,28.2025,28.1605,28.1941,186800.0
2013-02-07 10:40:00,33.59,33.61,33.58,33.58,88200.0,28.1941,28.2108,28.1857,28.1857,88200.0
2013-02-07 10:45:00,33.58,33.58,33.53,33.56,151000.0,28.1857,28.1857,28.1437,28.1689,151000.0
2013-02-07 10:50:00,33.57,33.57,33.5,33.54,192200.0,28.1773,28.1773,28.1185,28.1521,192200.0
2013-02-07 10:55:00,33.54,33.59,33.54,33.59,438000.0,28.1521,28.1941,28.1521,28.1941,438000.0
2013-02-07 11:00:00,33.59,33.59,33.54,33.54,217600.0,28.1941,28.1941,28.1521,28.1521,217600.0
2013-02-07 11:05:00,33.54,33.59,33.53,33.58,91800.0,28.1521,28.1941,28.1437,28.1857,91800.0
2013-02-07 11:10:00,33.57,33.57,33.55,33.55,260600.0,28.1773,28.1773,28.1605,28.1605,260600.0
2013-02-07 11:15:00,33.56,33.56,33.53,33.56,244200.0,28.1689,28.1689,28.1437,28.1689,244200.0
2013-02-07 11:20:00,33.56,33.57,33.52,33.57,798600.0,28.1689,28.1773,28.1353,28.1773,798600.0
2013-02-07 11:25:00,33.57,33.57,33.52,33.52,646800.0,28.1773,28.1773,28.1353,28.1353,646800.0
2013-02-07 11:30:00,33.52,33.53,33.49,33.52,198400.0,28.1353,28.1437,28.1101,28.1353,198400.0
2013-02-07 11:35:00,33.52,33.52,33.47,33.49,204400.0,28.1353,28.1353,28.0933,28.1101,204400.0
2013-02-07 11:40:00,33.49,33.51,33.46,33.49,381200.0,28.1101,28.1269,28.0849,28.1101,381200.0
2013-02-07 11:45:00,33.49,33.51,33.47,33.49,96200.0,28.1101,28.1269,28.0933,28.1101,96200.0
2013-02-07 11:50:00,33.49,33.49,33.46,33.48,206000.0,28.1101,28.1101,28.0849,28.1017,206000.0
2013-02-07 11:55:00,33.47,33.48,33.46,33.47,145200.0,28.0933,28.1017,28.0849,28.0933,145200.0
2013-02-07 12:00:00,33.47,33.53,33.46,33.53,100800.0,28.0933,28.1437,28.0849,28.1437,100800.0
2013-02-07 12:05:00,33.52,33.55,33.52,33.54,187400.0,28.1353,28.1605,28.1353,28.1521,187400.0
2013-02-07 12:10:00,33.54,33.56,33.53,33.56,49600.0,28.1521,28.1689,28.1437,28.1689,49600.0
2013-02-07 12:15:00,33.55,33.56,33.55,33.56,36200.0,28.1605,28.1689,28.1605,28.1689,36200.0
2013-02-07 12:20:00,33.55,33.59,33.55,33.59,38200.0,28.1605,28.1941,28.1605,28.1941,38200.0
2013-02-07 12:25:00,33.59,33.62,33.58,33.61,44600.0,28.1941,28.2192,28.1857,28.2108,44600.0
2013-02-07 12:30:00,33.62,33.68,33.62,33.68,85200.0,28.2192,28.2696,28.2192,28.2696,85200.0
2013-02-07 12:35:00,33.68,33.7,33.67,33.68,92200.0,28.2696,28.2864,28.2612,28.2696,92200.0
2013-02-07 12:40:00,33.68,33.68,33.66,33.68,27600.0,28.2696,28.2696,28.2528,28.2696,27600.0
2013-02-07 12:45:00,33.67,33.68,33.65,33.66,58800.0,28.2612,28.2696,28.2444,28.2528,58800.0
2013-02-07 12:50:00,33.66,33.66,33.63,33.63,48200.0,28.2528,28.2528,28.2276,28.2276,48200.0
2013-02-07 12:55:00,33.64,33.65,33.63,33.63,42200.0,28.236,28.2444,28.2276,28.2276,42200.0
2013-02-07 13:00:00,33.63,33.65,33.62,33.63,88600.0,28.2276,28.2444,28.2192,28.2276,88600.0
2013-02-07 13:05:00,33.63,33.65,33.61,33.62,105400.0,28.2276,28.2444,28.2108,28.2192,105400.0
2013-02-07 13:10:00,33.62,33.67,33.62,33.66,45600.0,28.2192,28.2612,28.2192,28.2528,45600.0
2013-02-07 13:15:00,33.66,33.67,33.63,33.67,28800.0,28.2528,28.2612,28.2276,28.2612,28800.0
2013-02-07 13:20:00,33.66,33.68,33.63,33.66,126200.0,28.2528,28.2696,28.2276,28.2528,126200.0
2013-02-07 13:25:00,33.66,33.72,33.65,33.7,195800.0,28.2528,28.3032,28.2444,28.2864,195800.0
2013-02-07 13:30:00,33.7,33.7,33.67,33.68,152800.0,28.2864,28.2864,28.2612,28.2696,152800.0
2013-02-07 13:35:00,33.68,33.69,33.67,33.67,111800.0,28.2696,28.278,28.2612,28.2612,111800.0
2013-02-07 13:40:00,33.67,33.74,33.67,33.74,80200.0,28.2612,28.32,28.2612,28.32,80200.0
2013-02-07 13:45:00,33.74,33.77,33.74,33.74,155000.0,28.32,28.3451,28.32,28.32,155000.0
2013-02-07 13:50:00,33.74,33.77,33.74,33.77,53000.0,28.32,28.3451,28.32,28.3451,53000.0
2013-02-07 13:55:00,33.77,33.78,33.77,33.77,47600.0,28.3451,28.3535,28.3451,28.3451,47600.0
2013-02-07 14:00:00,33.77,33.81,33.77,33.8,58800.0,28.3451,28.3787,28.3451,28.3703,58800.0
2013-02-07 14:05:00,33.81,33.81,33.76,33.77,118800.0,28.3787,28.3787,28.3368,28.3451,118800.0
2013-02-07 14:10:00,33.77,33.77,33.73,33.74,378600.0,28.3451,28.3451,28.3116,28.32,378600.0
2013-02-07 14:15:00,33.74,33.76,33.73,33.74,61600.0,28.32,28.3368,28.3116,28.32,61600.0
2013-02-07 14:20:00,33.74,33.74,33.7,33.7,19600.0,28.32,28.32,28.2864,28.2864,19600.0
2013-02-07 14:25:00,33.71,33.74,33.71,33.74,38000.0,28.2948,28.32,28.2948,28.32,38000.0
2013-02-07 14:30:00,33.74,33.74,33.7,33.7,65200.0,28.32,28.32,28.2864,28.2864,65200.0
2013-02-07 14:35:00,33.69,33.7,33.66,33.67,153200.0,28.278,28.2864,28.2528,28.2612,153200.0
2013-02-07 14:40:00,33.67,33.68,33.66,33.67,67800.0,28.2612,28.2696,28.2528,28.2612,67800.0
2013-02-07 14:45:00,33.67,33.74,33.67,33.74,57200.0,28.2612,28.32,28.2612,28.32,57200.0
2013-02-07 14:50:00,33.73,33.74,33.72,33.73,37800.0,28.3116,28.32,28.3032,28.3116,37800.0
2013-02-07 14:55:00,33.73,33.74,33.72,33.74,35400.0,28.3116,28.32,28.3032,28.32,35400.0
2013-02-07 15:00:00,33.73,33.74,33.68,33.71,109000.0,28.3116,28.32,28.2696,28.2948,109000.0
2013-02-07 15:05:00,33.71,33.77,33.71,33.74,106600.0,28.2948,28.3451,28.2948,28.32,106600.0
2013-02-07 15:10:00,33.74,33.75,33.72,33.73,52600.0,28.32,28.3284,28.3032,28.3116,52600.0
2013-02-07 15:15:00,33.74,33.76,33.72,33.75,58800.0,28.32,28.3368,28.3032,28.3284,58800.0
2013-02-07 15:20:00,33.75,33.75,33.72,33.74,134000.0,28.3284,28.3284,28.3032,28.32,134000.0
2013-02-07 15:25:00,33.74,33.76,33.73,33.75,127600.0,28.32,28.3368,28.3116,28.3284,127600.0
2013-02-07 15:30:00,33.75,33.77,33.74,33.75,132400.0,28.3284,28.3451,28.32,28.3284,132400.0
2013-02-07 15:35:00,33.75,33.77,33.71,33.76,154800.0,28.3284,28.3451,28.2948,28.3368,154800.0
2013-02-07 15:40:00,33.76,33.79,33.76,33.77,173200.0,28.3368,28.3619,28.3368,28.3451,173200.0
2013-02-07 15:45:00,33.77,33.77,33.74,33.77,186600.0,28.3451,28.3451,28.32,28.3451,186600.0
2013-02-07 15:50:00,33.77,33.77,33.74,33.76,189000.0,28.3451,28.3451,28.32,28.3368,189000.0
2013-02-07 15:55:00,33.76,33.79,33.74,33.74,792600.0,28.3368,28.3619,28.32,28.32,792600.0
2013-02-08 09:30:00,33.89,33.91,33.78,33.79,138600.0,28.4459,28.4627,28.3535,28.3619,138600.0
2013-02-08 09:35:00,33.79,33.95,33.79,33.95,257800.0,28.3619,28.4962,28.3619,28.4962,257800.0
2013-02-08 09:40:00,33.95,33.99,33.94,33.94,112600.0,28.4962,28.5298,28.4878,28.4878,112600.0
2013-02-08 09:45:00,33.94,33.94,33.87,33.88,92000.0,28.4878,28.4878,28.4291,28.4375,92000.0
2013-02-08 09:50:00,33.88,33.97,33.88,33.96,200200.0,28.4375,28.513,28.4375,28.5046,200200.0
2013-02-08 09:55:00,33.96,33.99,33.94,33.96,116000.0,28.5046,28.5298,28.4878,28.5046,116000.0
2013-02-08 10:00:00,33.94,33.98,33.92,33.97,450000.0,28.4878,28.5214,28.4711,28.513,450000.0
2013-02-08 10:05:00,33.98,33.99,33.93,33.96,269600.0,28.5214,28.5298,28.4794,28.5046,269600.0
2013-02-08 10:10:00,33.95,33.96,33.94,33.96,41200.0,28.4962,28.5046,28.4878,28.5046,41200.0
2013-02-08 10:15:00,33.97,34.0,33.97,34.0,57000.0,28.513,28.5382,28.513,28.5382,57000.0
2013-02-08 10:20:00,34.0,34.02,33.99,34.0,28400.0,28.5382,28.555,28.5298,28.5382,28400.0
2013-02-08 10:25:00,34.01,34.02,33.98,33.98,29400.0,28.5466,28.555,28.5214,28.5214,29400.0
2013-02-08 10:30:00,33.98,33.98,33.95,33.97,75600.0,28.5214,28.5214,28.4962,28.513,75600.0
2013-02-08 10:35:00,33.96,34.02,33.96,33.99,89200.0,28.5046,28.555,28.5046,28.5298,89200.0
2013-02-08 10:40:00,33.99,33.99,33.96,33.98,71800.0,28.5298,28.5298,28.5046,28.5214,71800.0
2013-02-08 10:45:00,33.98,33.98,33.94,33.95,121800.0,28.5214,28.5214,28.4878,28.4962,121800.0
2013-02-08 10:50:00,33.95,33.97,33.93,33.94,90600.0,28.4962,28.513,28.4794,28.4878,90600.0
2013-02-08 10:55:00,33.94,33.96,33.92,33.94,52000.0,28.4878,28.5046,28.4711,28.4878,52000.0
2013-02-08 11:00:00,33.95,33.95,33.93,33.94,65200.0,28.4962,28.4962,28.4794,28.4878,65200.0
2013-02-08 11:05:00,33.93,33.95,33.93,33.93,44600.0,28.4794,28.4962,28.4794,28.4794,44600.0
2013-02-08 11:10:00,33.93,33.94,33.92,33.92,56200.0,28.4794,28.4878,28.4711,28.4711,56200.0
2013-02-08 11:15:00,33.92,33.95,33.92,33.95,25600.0,28.4711,28.4962,28.4711,28.4962,25600.0
2013-02-08 11:20:00,33.95,33.96,33.94,33.95,77000.0,28.4962,28.5046,28.4878,28.4962,77000.0
2013-02-08 11:25:00,33.95,33.96,33.93,33.93,74200.0,28.4962,28.5046,28.4794,28.4794,74200.0
2013-02-08 11:30:00,33.94,33.94,33.91,33.92,89000.0,28.4878,28.4878,28.4627,28.4711,89000.0
2013-02-08 11:35:00,33.92,33.96,33.92,33.96,45600.0,28.4711,28.5046,28.4711,28.5046,45600.0
2013-02-08 11:40:00,33.96,33.99,33.96,33.98,26200.0,28.5046,28.5298,28.5046,28.5214,26200.0
2013-02-08 11:45:00,33.97,33.99,33.97,33.99,15000.0,28.513,28.5298,28.513,28.5298,15000.0
2013-02-08 11:50:00,33.98,33.99,33.96,33.98,312200.0,28.5214,28.5298,28.5046,28.5214,312200.0
2013-02-08 11:55:00,33.98,33.99,33.95,33.95,176200.0,28.5214,28.5298,28.4962,28.4962,176200.0
2013-02-08 12:00:00,33.95,33.98,33.95,33.98,48800.0,28.4962,28.5214,28.4962,28.5214,48800.0
2013-02-08 12:05:00,33.97,33.98,33.96,33.97,46200.0,28.513,28.5214,28.5046,28.513,46200.0
2013-02-08 12:10:00,33.97,33.98,33.96,33.98,38600.0,28.513,28.5214,28.5046,28.5214,38600.0
2013-02-08 12:15:00,33.98,33.99,33.96,33.96,219600.0,28.5214,28.5298,28.5046,28.5046,219600.0
2013-02-08 12:20:00,33.97,33.97,33.95,33.95,67200.0,28.513,28.513,28.4962,28.4962,67200.0
2013-02-08 12:25:00,33.94,33.96,33.94,33.94,61600.0,28.4878,28.5046,28.4878,28.4878,61600.0
2013-02-08 12:30:00,33.95,33.97,33.95,33.96,48200.0,28.4962,28.513,28.4962,28.5046,48200.0
2013-02-08 12:35:00,33.96,33.98,33.96,33.97,37800.0,28.5046,28.5214,28.5046,28.513,37800.0
2013-02-08 12:40:00,33.98,33.98,33.97,33.97,32200.0,28.5214,28.5214,28.513,28.513,32200.0
2013-02-08 12:45:00,33.97,33.98,33.96,33.98,206600.0,28.513,28.5214,28.5046,28.5214,206600.0
2013-02-08 12:50:00,33.98,33.98,33.96,33.96,166400.0,28.5214,28.5214,28.5046,28.5046,166400.0
2013-02-08 12:55:00,33.96,33.98,33.96,33.97,202000.0,28.5046,28.5214,28.5046,28.513,202000.0
2013-02-08 13:00:00,33.97,33.98,33.96,33.97,148800.0,28.513,28.5214,28.5046,28.513,148800.0
2013-02-08 13:05:00,33.97,33.98,33.96,33.98,143000.0,28.513,28.5214,28.5046,28.5214,143000.0
2013-02-08 13:10:00,33.97,33.98,33.96,33.96,30800.0,28.513,28.5214,28.5046,28.5046,30800.0
2013-02-08 13:15:00,33.96,33.98,33.96,33.96,186000.0,28.5046,28.5214,28.5046,28.5046,186000.0
2013-02-08 13:20:00,33.97,33.98,33.96,33.97,82800.0,28.513,28.5214,28.5046,28.513,82800.0
2013-02-08 13:25:00,33.96,33.96,33.92,33.93,45800.0,28.5046,28.5046,28.4711,28.4794,45800.0
2013-02-08 13:30:00,33.93,33.96,33.93,33.96,35800.0,28.4794,28.5046,28.4794,28.5046,35800.0
2013-02-08 13:35:00,33.95,33.96,33.95,33.95,20600.0,28.4962,28.5046,28.4962,28.4962,20600.0
2013-02-08 13:40:00,33.95,33.98,33.95,33.97,26000.0,28.4962,28.5214,28.4962,28.513,26000.0
2013-02-08 13:45:00,33.97,33.97,33.94,33.95,76600.0,28.513,28.513,28.4878,28.4962,76600.0
2013-02-08 13:50:00,33.95,33.96,33.92,33.92,62000.0,28.4962,28.5046,28.4711,28.4711,62000.0
2013-02-08 13:55:00,33.92,33.94,33.92,33.93,45800.0,28.4711,28.4878,28.4711,28.4794,45800.0
2013-02-08 14:00:00,33.93,33.94,33.92,33.92,29800.0,28.4794,28.4878,28.4711,28.4711,29800.0
2013-02-08 14:05:00,33.93,33.94,33.93,33.93,42200.0,28.4794,28.4878,28.4794,28.4794,42200.0
2013-02-08 14:10:00,33.93,33.94,33.92,33.93,24400.0,28.4794,28.4878,28.4711,28.4794,24400.0
2013-02-08 14:15:00,33.93,33.93,33.92,33.93,19800.0,28.4794,28.4794,28.4711,28.4794,19800.0
2013-02-08 14:20:00,33.93,33.93,33.88,33.88,82400.0,28.4794,28.4794,28.4375,28.4375,82400.0
2013-02-08 14:25:00,33.89,33.92,33.89,33.91,47400.0,28.4459,28.4711,28.4459,28.4627,47400.0
2013-02-08 14:30:00,33.91,33.93,33.9,33.92,61200.0,28.4627,28.4794,28.4543,28.4711,61200.0
2013-02-08 14:35:00,33.92,33.93,33.92,33.92,32200.0,28.4711,28.4794,28.4711,28.4711,32200.0
2013-02-08 14:40:00,33.92,33.93,33.9,33.91,100400.0,28.4711,28.4794,28.4543,28.4627,100400.0
2013-02-08 14:45:00,33.91,33.92,33.91,33.91,67800.0,28.4627,28.4711,28.4627,28.4627,67800.0
2013-02-08 14:50:00,33.9,33.9,33.88,33.88,80800.0,28.4543,28.4543,28.4375,28.4375,80800.0
2013-02-08 14:55:00,33.89,33.9,33.88,33.89,94200.0,28.4459,28.4543,28.4375,28.4459,94200.0
2013-02-08 15:00:00,33.9,33.92,33.9,33.91,48600.0,28.4543,28.4711,28.4543,28.4627,48600.0
2013-02-08 15:05:00,33.91,33.94,33.91,33.94,30800.0,28.4627,28.4878,28.4627,28.4878,30800.0
2013-02-08 15:10:00,33.93,33.95,33.93,33.94,45200.0,28.4794,28.4962,28.4794,28.4878,45200.0
2013-02-08 15:15:00,33.94,33.95,33.94,33.94,29800.0,28.4878,28.4962,28.4878,28.4878,29800.0
2013-02-08 15:20:00,33.94,33.97,33.93,33.97,111600.0,28.4878,28.513,28.4794,28.513,111600.0
2013-02-08 15:25:00,33.96,33.97,33.95,33.96,83600.0,28.5046,28.513,28.4962,28.5046,83600.0
2013-02-08 15:30:00,33.97,33.97,33.94,33.96,97400.0,28.513,28.513,28.4878,28.5046,97400.0
2013-02-08 15:35:00,33.96,33.96,33.94,33.96,132000.0,28.5046,28.5046,28.4878,28.5046,132000.0
2013-02-08 15:40:00,33.96,33.98,33.96,33.97,179600.0,28.5046,28.5214,28.5046,28.513,179600.0
2013-02-08 15:45:00,33.97,33.99,33.96,33.98,239600.0,28.513,28.5298,28.5046,28.5214,239600.0
2013-02-08 15:50:00,33.99,33.99,33.98,33.99,440400.0,28.5298,28.5298,28.5214,28.5298,440400.0
2013-02-08 15:55:00,33.99,34.0,33.98,33.99,639200.0,28.5298,28.5382,28.5214,28.5298,639200.0
2013-02-11 09:30:00,34.04,34.04,33.96,33.99,174400.0,28.5718,28.5718,28.5046,28.5298,174400.0
2013-02-11 09:35:00,33.99,33.99,33.89,33.92,208400.0,28.5298,28.5298,28.4459,28.4711,208400.0
2013-02-11 09:40:00,33.93,33.93,33.85,33.87,199000.0,28.4794,28.4794,28.4123,28.4291,199000.0
2013-02-11 09:45:00,33.87,33.9,33.85,33.9,182000.0,28.4291,28.4543,28.4123,28.4543,182000.0
2013-02-11 09:50:00,33.9,33.94,33.88,33.94,246000.0,28.4543,28.4878,28.4375,28.4878,246000.0
2013-02-11 09:55:00,33.93,33.96,33.9,33.94,66600.0,28.4794,28.5046,28.4543,28.4878,66600.0
2013-02-11 10:00:00,33.95,33.97,33.94,33.94,50600.0,28.4962,28.513,28.4878,28.4878,50600.0
2013-02-11 10:05:00,33.94,33.95,33.89,33.89,96200.0,28.4878,28.4962,28.4459,28.4459,96200.0
2013-02-11 10:10:00,33.9,33.91,33.88,33.88,133200.0,28.4543,28.4627,28.4375,28.4375,133200.0
2013-02-11 10:15:00,33.88,33.91,33.84,33.85,319400.0,28.4375,28.4627,28.4039,28.4123,319400.0
2013-02-11 10:20:00,33.85,33.88,33.85,33.85,71600.0,28.4123,28.4375,28.4123,28.4123,71600.0
2013-02-11 10:25:00,33.85,33.88,33.84,33.87,152600.0,28.4123,28.4375,28.4039,28.4291,152600.0
2013-02-11 10:30:00,33.87,33.88,33.85,33.86,271600.0,28.4291,28.4375,28.4123,28.4207,271600.0
2013-02-11 10:35:00,33.87,33.88,33.85,33.86,59800.0,28.4291,28.4375,28.4123,28.4207,59800.0
2013-02-11 10:40:00,33.86,33.9,33.86,33.88,64400.0,28.4207,28.4543,28.4207,28.4375,64400.0
2013-02-11 10:45:00,33.88,33.92,33.88,33.91,36800.0,28.4375,28.4711,28.4375,28.4627,36800.0
2013-02-11 10:50:00,33.9,33.91,33.9,33.91,28200.0,28.4543,28.4627,28.4543,28.4627,28200.0
2013-02-11 10:55:00,33.91,33.92,33.9,33.92,18200.0,28.4627,28.4711,28.4543,28.4711,18200.0
2013-02-11 11:00:00,33.92,33.94,33.92,33.94,126000.0,28.4711,28.4878,28.4711,28.4878,126000.0
2013-02-11 11:05:00,33.94,33.95,33.93,33.95,187800.0,28.4878,28.4962,28.4794,28.4962,187800.0
2013-02-11 11:10:00,33.95,33.96,33.94,33.94,52400.0,28.4962,28.5046,28.4878,28.4878,52400.0
2013-02-11 11:15:00,33.95,33.95,33.93,33.95,47200.0,28.4962,28.4962,28.4794,28.4962,47200.0
2013-02-11 11:20:00,33.95,33.96,33.92,33.93,76200.0,28.4962,28.5046,28.4711,28.4794,76200.0
2013-02-11 11:25:00,33.93,33.94,33.9,33.91,136000.0,28.4794,28.4878,28.4543,28.4627,136000.0
2013-02-11 11:30:00,33.91,33.92,33.91,33.92,166000.0,28.4627,28.4711,28.4627,28.4711,166000.0
2013-02-11 11:35:00,33.91,33.92,33.91,33.91,38600.0,28.4627,28.4711,28.4627,28.4627,38600.0
2013-02-11 11:40:00,33.92,33.94,33.91,33.92,38400.0,28.4711,28.4878,28.4627,28.4711,38400.0
2013-02-11 11:45:00,33.92,33.92,33.9,33.9,47400.0,28.4711,28.4711,28.4543,28.4543,47400.0
2013-02-11 11:50:00,33.9,33.92,33.9,33.92,19000.0,28.4543,28.4711,28.4543,28.4711,19000.0
2013-02-11 11:55:00,33.92,33.93,33.91,33.92,46600.0,28.4711,28.4794,28.4627,28.4711,46600.0
2013-02-11 12:00:00,33.92,33.92,33.9,33.9,105000.0,28.4711,28.4711,28.4543,28.4543,105000.0
2013-02-11 12:05:00,33.9,33.91,33.88,33.88,8200.0,28.4543,28.4627,28.4375,28.4375,8200.0
2013-02-11 12:10:00,33.88,33.88,33.87,33.87,11000.0,28.4375,28.4375,28.4291,28.4291,11000.0
2013-02-11 12:15:00,33.87,33.9,33.87,33.9,64400.0,28.4291,28.4543,28.4291,28.4543,64400.0
2013-02-11 12:20:00,33.9,33.91,33.88,33.88,39800.0,28.4543,28.4627,28.4375,28.4375,39800.0
2013-02-11 12:25:00,33.89,33.89,33.87,33.87,95400.0,28.4459,28.4459,28.4291,28.4291,95400.0
2013-02-11 12:30:00,33.87,33.88,33.85,33.88,46400.0,28.4291,28.4375,28.4123,28.4375,46400.0
2013-02-11 12:35:00,33.88,33.88,33.85,33.87,24600.0,28.4375,28.4375,28.4123,28.4291,24600.0
2013-02-11 12:40:00,33.87,33.88,33.87,33.88,17800.0,28.4291,28.4375,28.4291,28.4375,17800.0
2013-02-11 12:45:00,33.88,33.88,33.86,33.87,23000.0,28.4375,28.4375,28.4207,28.4291,23000.0
2013-02-11 12:50:00,33.87,33.89,33.86,33.89,28000.0,28.4291,28.4459,28.4207,28.4459,28000.0
2013-02-11 12:55:00,33.89,33.91,33.89,33.9,28200.0,28.4459,28.4627,28.4459,28.4543,28200.0
2013-02-11 13:00:00,33.91,33.93,33.91,33.91,42000.0,28.4627,28.4794,28.4627,28.4627,42000.0
2013-02-11 13:05:00,33.91,33.92,33.91,33.91,20400.0,28.4627,28.4711,28.4627,28.4627,20400.0
2013-02-11 13:10:00,33.91,33.93,33.9,33.9,228400.0,28.4627,28.4794,28.4543,28.4543,228400.0
2013-02-11 13:15:00,33.9,33.91,33.87,33.88,104400.0,28.4543,28.4627,28.4291,28.4375,104400.0
2013-02-11 13:20:00,33.88,33.9,33.88,33.89,27800.0,28.4375,28.4543,28.4375,28.4459,27800.0
2013-02-11 13:25:00,33.88,33.91,33.88,33.9,22800.0,28.4375,28.4627,28.4375,28.4543,22800.0
2013-02-11 13:30:00,33.9,33.9,33.89,33.9,12200.0,28.4543,28.4543,28.4459,28.4543,12200.0
2013-02-11 13:35:00,33.9,33.9,33.87,33.87,18200.0,28.4543,28.4543,28.4291,28.4291,18200.0
2013-02-11 13:40:00,33.88,33.89,33.88,33.88,17800.0,28.4375,28.4459,28.4375,28.4375,17800.0
2013-02-11 13:45:00,33.88,33.9,33.88,33.88,23800.0,28.4375,28.4543,28.4375,28.4375,23800.0
2013-02-11 13:50:00,33.88,33.88,33.87,33.88,25800.0,28.4375,28.4375,28.4291,28.4375,25800.0
2013-02-11 13:55:00,33.88,33.89,33.88,33.88,24600.0,28.4375,28.4459,28.4375,28.4375,24600.0
2013-02-11 14:00:00,33.88,33.88,33.85,33.86,204000.0,28.4375,28.4375,28.4123,28.4207,204000.0
2013-02-11 14:05:00,33.85,33.87,33.85,33.86,93600.0,28.4123,28.4291,28.4123,28.4207,93600.0
2013-02-11 14:10:00,33.86,33.87,33.85,33.85,329600.0,28.4207,28.4291,28.4123,28.4123,329600.0
2013-02-11 14:15:00,33.85,33.85,33.85,33.85,37600.0,28.4123,28.4123,28.4123,28.4123,37600.0
2013-02-11 14:20:00,33.85,33.85,33.84,33.84,148400.0,28.4123,28.4123,28.4039,28.4039,148400.0
2013-02-11 14:25:00,33.84,33.85,33.84,33.85,57000.0,28.4039,28.4123,28.4039,28.4123,57000.0
2013-02-11 14:30:00,33.85,33.85,33.85,33.85,4200.0,28.4123,28.4123,28.4123,28.4123,4200.0
2013-02-11 14:35:00,33.85,33.87,33.85,33.85,183800.0,28.4123,28.4291,28.4123,28.4123,183800.0
2013-02-11 14:40:00,33.85,33.86,33.85,33.86,55800.0,28.4123,28.4207,28.4123,28.4207,55800.0
2013-02-11 14:45:00,33.86,33.86,33.85,33.85,87600.0,28.4207,28.4207,28.4123,28.4123,87600.0
2013-02-11 14:50:00,33.85,33.86,33.83,33.85,192400.0,28.4123,28.4207,28.3955,28.4123,192400.0
2013-02-11 14:55:00,33.85,33.86,33.84,33.85,143800.0,28.4123,28.4207,28.4039,28.4123,143800.0
2013-02-11 15:00:00,33.85,33.87,33.85,33.86,235200.0,28.4123,28.4291,28.4123,28.4207,235200.0
2013-02-11 15:05:00,33.86,33.86,33.85,33.86,68400.0,28.4207,28.4207,28.4123,28.4207,68400.0
2013-02-11 15:10:00,33.86,33.86,33.85,33.86,103400.0,28.4207,28.4207,28.4123,28.4207,103400.0
2013-02-11 15:15:00,33.86,33.86,33.85,33.85,352200.0,28.4207,28.4207,28.4123,28.4123,352200.0
2013-02-11 15:20:00,33.85,33.87,33.85,33.87,331600.0,28.4123,28.4291,28.4123,28.4291,331600.0
2013-02-11 15:25:00,33.87,33.87,33.85,33.87,157000.0,28.4291,28.4291,28.4123,28.4291,157000.0
2013-02-11 15:30:00,33.87,33.89,33.86,33.89,139600.0,28.4291,28.4459,28.4207,28.4459,139600.0
2013-02-11 15:35:00,33.89,33.91,33.88,33.9,113600.0,28.4459,28.4627,28.4375,28.4543,113600.0
2013-02-11 15:40:00,33.91,33.91,33.9,33.9,504400.0,28.4627,28.4627,28.4543,28.4543,504400.0
2013-02-11 15:45:00,33.9,33.91,33.89,33.9,146200.0,28.4543,28.4627,28.4459,28.4543,146200.0
2013-02-11 15:50:00,33.9,33.9,33.88,33.89,262000.0,28.4543,28.4543,28.4375,28.4459,262000.0
2013-02-11 15:55:00,33.88,33.9,33.88,33.88,455600.0,28.4375,28.4543,28.4375,28.4375,455600.0
2013-02-12 09:30:00,34.13,34.13,33.95,33.95,55200.0,28.6473,28.6473,28.4962,28.4962,55200.0
2013-02-12 09:35:00,33.95,33.98,33.95,33.96,406600.0,28.4962,28.5214,28.4962,28.5046,406600.0
2013-02-12 09:40:00,33.97,33.98,33.95,33.96,164600.0,28.513,28.5214,28.4962,28.5046,164600.0
2013-02-12 09:45:00,33.97,33.97,33.93,33.94,141200.0,28.513,28.513,28.4794,28.4878,141200.0
2013-02-12 09:50:00,33.94,33.99,33.94,33.97,609400.0,28.4878,28.5298,28.4878,28.513,609400.0
2013-02-12 09:55:00,33.97,33.99,33.93,33.94,548000.0,28.513,28.5298,28.4794,28.4878,548000.0
2013-02-12 10:00:00,33.94,33.99,33.94,33.97,106000.0,28.4878,28.5298,28.4878,28.513,106000.0
2013-02-12 10:05:00,33.97,33.99,33.97,33.97,717800.0,28.513,28.5298,28.513,28.513,717800.0
2013-02-12 10:10:00,33.97,33.97,33.94,33.95,69800.0,28.513,28.513,28.4878,28.4962,69800.0
2013-02-12 10:15:00,33.95,33.96,33.95,33.96,78200.0,28.4962,28.5046,28.4962,28.5046,78200.0
2013-02-12 10:20:00,33.96,33.99,33.95,33.99,64400.0,28.5046,28.5298,28.4962,28.5298,64400.0
2013-02-12 10:25:00,33.99,34.01,33.97,33.98,112000.0,28.5298,28.5466,28.513,28.5214,112000.0
2013-02-12 10:30:00,33.98,33.98,33.96,33.98,57000.0,28.5214,28.5214,28.5046,28.5214,57000.0
2013-02-12 10:35:00,33.98,33.98,33.95,33.96,61400.0,28.5214,28.5214,28.4962,28.5046,61400.0
2013-02-12 10:40:00,33.96,33.98,33.96,33.98,63400.0,28.5046,28.5214,28.5046,28.5214,63400.0
2013-02-12 10:45:00,33.98,33.98,33.97,33.98,95800.0,28.5214,28.5214,28.513,28.5214,95800.0
2013-02-12 10:50:00,33.98,33.98,33.97,33.98,81600.0,28.5214,28.5214,28.513,28.5214,81600.0
2013-02-12 10:55:00,33.97,33.98,33.96,33.98,37000.0,28.513,28.5214,28.5046,28.5214,37000.0
2013-02-12 11:00:00,33.98,33.99,33.97,33.98,126400.0,28.5214,28.5298,28.513,28.5214,126400.0
2013-02-12 11:05:00,33.99,33.99,33.98,33.99,31400.0,28.5298,28.5298,28.5214,28.5298,31400.0
2013-02-12 11:10:00,33.98,33.99,33.96,33.98,46600.0,28.5214,28.5298,28.5046,28.5214,46600.0
2013-02-12 11:15:00,33.97,33.98,33.95,33.97,84200.0,28.513,28.5214,28.4962,28.513,84200.0
2013-02-12 11:20:00,33.97,33.98,33.96,33.97,129800.0,28.513,28.5214,28.5046,28.513,129800.0
2013-02-12 11:25:00,33.96,33.97,33.96,33.96,49800.0,28.5046,28.513,28.5046,28.5046,49800.0
2013-02-12 11:30:00,33.96,33.99,33.96,33.99,49000.0,28.5046,28.5298,28.5046,28.5298,49000.0
2013-02-12 11:35:00,33.99,33.99,33.96,33.97,78000.0,28.5298,28.5298,28.5046,28.513,78000.0
2013-02-12 11:40:00,33.97,33.97,33.96,33.97,36800.0,28.513,28.513,28.5046,28.513,36800.0
2013-02-12 11:45:00,33.97,33.97,33.92,33.92,54600.0,28.513,28.513,28.4711,28.4711,54600.0
2013-02-12 11:50:00,33.93,33.93,33.91,33.93,45400.0,28.4794,28.4794,28.4627,28.4794,45400.0
2013-02-12 11:55:00,33.93,33.95,33.92,33.94,55200.0,28.4794,28.4962,28.4711,28.4878,55200.0
2013-02-12 12:00:00,33.94,33.95,33.93,33.94,30600.0,28.4878,28.4962,28.4794,28.4878,30600.0
2013-02-12 12:05:00,33.94,33.94,33.92,33.92,32600.0,28.4878,28.4878,28.4711,28.4711,32600.0
2013-02-12 12:10:00,33.91,33.93,33.91,33.92,39000.0,28.4627,28.4794,28.4627,28.4711,39000.0
2013-02-12 12:15:00,33.92,33.94,33.92,33.93,37800.0,28.4711,28.4878,28.4711,28.4794,37800.0
2013-02-12 12:20:00,33.93,33.95,33.92,33.94,51800.0,28.4794,28.4962,28.4711,28.4878,51800.0
2013-02-12 12:25:00,33.94,33.94,33.92,33.92,27000.0,28.4878,28.4878,28.4711,28.4711,27000.0
2013-02-12 12:30:00,33.92,33.93,33.92,33.93,44200.0,28.4711,28.4794,28.4711,28.4794,44200.0
2013-02-12 12:35:00,33.93,33.95,33.93,33.95,75400.0,28.4794,28.4962,28.4794,28.4962,75400.0
2013-02-12 12:40:00,33.95,33.98,33.95,33.96,63800.0,28.4962,28.5214,28.4962,28.5046,63800.0
2013-02-12 12:45:00,33.96,33.97,33.96,33.96,53800.0,28.5046,28.513,28.5046,28.5046,53800.0
2013-02-12 12:50:00,33.96,34.01,33.96,33.97,246000.0,28.5046,28.5466,28.5046,28.513,246000.0
2013-02-12 12:55:00,33.97,33.98,33.96,33.98,15200.0,28.513,28.5214,28.5046,28.5214,15200.0
2013-02-12 13:00:00,33.98,34.0,33.98,33.99,31800.0,28.5214,28.5382,28.5214,28.5298,31800.0
2013-02-12 13:05:00,33.99,33.99,33.97,33.97,30400.0,28.5298,28.5298,28.513,28.513,30400.0
2013-02-12 13:10:00,33.96,33.96,33.95,33.96,9600.0,28.5046,28.5046,28.4962,28.5046,9600.0
2013-02-12 13:15:00,33.96,33.97,33.96,33.97,49000.0,28.5046,28.513,28.5046,28.513,49000.0
2013-02-12 13:20:00,33.97,33.98,33.97,33.98,38400.0,28.513,28.5214,28.513,28.5214,38400.0
2013-02-12 13:25:00,33.98,33.99,33.98,33.99,63400.0,28.5214,28.5298,28.5214,28.5298,63400.0
2013-02-12 13:30:00,33.99,33.99,33.97,33.98,23800.0,28.5298,28.5298,28.513,28.5214,23800.0
2013-02-12 13:35:00,33.98,33.98,33.97,33.97,19200.0,28.5214,28.5214,28.513,28.513,19200.0
2013-02-12 13:40:00,33.97,33.97,33.96,33.97,34400.0,28.513,28.513,28.5046,28.513,34400.0
2013-02-12 13:45:00,33.96,33.97,33.95,33.96,37600.0,28.5046,28.513,28.4962,28.5046,37600.0
2013-02-12 13:50:00,33.95,33.95,33.9,33.9,53400.0,28.4962,28.4962,28.4543,28.4543,53400.0
2013-02-12 13:55:00,33.9,33.91,33.88,33.88,301600.0,28.4543,28.4627,28.4375,28.4375,301600.0
2013-02-12 14:00:00,33.88,33.88,33.87,33.87,90800.0,28.4375,28.4375,28.4291,28.4291,90800.0
2013-02-12 14:05:00,33.87,33.88,33.86,33.86,60800.0,28.4291,28.4375,28.4207,28.4207,60800.0
2013-02-12 14:10:00,33.86,33.87,33.84,33.85,146000.0,28.4207,28.4291,28.4039,28.4123,146000.0
2013-02-12 14:15:00,33.85,33.88,33.85,33.88,57200.0,28.4123,28.4375,28.4123,28.4375,57200.0
2013-02-12 14:20:00,33.88,33.9,33.88,33.88,43600.0,28.4375,28.4543,28.4375,28.4375,43600.0
2013-02-12 14:25:00,33.88,33.91,33.88,33.91,32000.0,28.4375,28.4627,28.4375,28.4627,32000.0
2013-02-12 14:30:00,33.91,33.92,33.9,33.91,57400.0,28.4627,28.4711,28.4543,28.4627,57400.0
2013-02-12 14:35:00,33.9,33.91,33.89,33.9,47000.0,28.4543,28.4627,28.4459,28.4543,47000.0
2013-02-12 14:40:00,33.9,33.9,33.87,33.87,127800.0,28.4543,28.4543,28.4291,28.4291,127800.0
2013-02-12 14:45:00,33.88,33.88,33.87,33.87,25600.0,28.4375,28.4375,28.4291,28.4291,25600.0
2013-02-12 14:50:00,33.87,33.88,33.87,33.88,52400.0,28.4291,28.4375,28.4291,28.4375,52400.0
2013-02-12 14:55:00,33.88,33.88,33.86,33.86,49000.0,28.4375,28.4375,28.4207,28.4207,49000.0
2013-02-12 15:00:00,33.86,33.87,33.85,33.85,40600.0,28.4207,28.4291,28.4123,28.4123,40600.0
2013-02-12 15:05:00,33.85,33.87,33.85,33.87,54200.0,28.4123,28.4291,28.4123,28.4291,54200.0
2013-02-12 15:10:00,33.87,33.88,33.87,33.87,51000.0,28.4291,28.4375,28.4291,28.4291,51000.0
2013-02-12 15:15:00,33.87,33.9,33.87,33.9,38000.0,28.4291,28.4543,28.4291,28.4543,38000.0
2013-02-12 15:20:00,33.9,33.9,33.87,33.88,49600.0,28.4543,28.4543,28.4291,28.4375,49600.0
2013-02-12 15:25:00,33.88,33.88,33.87,33.88,46600.0,28.4375,28.4375,28.4291,28.4375,46600.0
2013-02-12 15:30:00,33.88,33.9,33.88,33.9,65800.0,28.4375,28.4543,28.4375,28.4543,65800.0
2013-02-12 15:35:00,33.9,33.91,33.88,33.9,80600.0,28.4543,28.4627,28.4375,28.4543,80600.0
2013-02-12 15:40:00,33.9,33.92,33.88,33.9,143200.0,28.4543,28.4711,28.4375,28.4543,143200.0
2013-02-12 15:45:00,33.9,33.93,33.89,33.91,244400.0,28.4543,28.4794,28.4459,28.4627,244400.0
2013-02-12 15:50:00,33.91,33.92,33.9,33.91,254600.0,28.4627,28.4711,28.4543,28.4627,254600.0
2013-02-12 15:55:00,33.91,33.93,33.9,33.92,229600.0,28.4627,28.4794,28.4543,28.4711,229600.0
2013-02-13 09:30:00,33.97,34.05,33.94,34.05,40400.0,28.513,28.5802,28.4878,28.5802,40400.0
2013-02-13 09:35:00,34.05,34.06,33.99,34.0,205800.0,28.5802,28.5886,28.5298,28.5382,205800.0
2013-02-13 09:40:00,34.0,34.05,34.0,34.05,349200.0,28.5382,28.5802,28.5382,28.5802,349200.0
2013-02-13 09:45:00,34.04,34.05,34.01,34.02,175600.0,28.5718,28.5802,28.5466,28.555,175600.0
2013-02-13 09:50:00,34.01,34.01,33.98,33.98,91200.0,28.5466,28.5466,28.5214,28.5214,91200.0
2013-02-13 09:55:00,33.98,34.05,33.98,34.05,151800.0,28.5214,28.5802,28.5214,28.5802,151800.0
2013-02-13 10:00:00,34.05,34.06,34.02,34.03,263600.0,28.5802,28.5886,28.555,28.5634,263600.0
2013-02-13 10:05:00,34.02,34.06,34.02,34.04,106800.0,28.555,28.5886,28.555,28.5718,106800.0
2013-02-13 10:10:00,34.04,34.07,34.04,34.06,117000.0,28.5718,28.597,28.5718,28.5886,117000.0
2013-02-13 10:15:00,34.06,34.1,34.06,34.1,285600.0,28.5886,28.6221,28.5886,28.6221,285600.0
2013-02-13 10:20:00,34.1,34.13,34.1,34.13,178800.0,28.6221,28.6473,28.6221,28.6473,178800.0
2013-02-13 10:25:00,34.13,34.13,34.11,34.12,28600.0,28.6473,28.6473,28.6305,28.6389,28600.0
2013-02-13 10:30:00,34.12,34.13,34.09,34.09,72600.0,28.6389,28.6473,28.6137,28.6137,72600.0
2013-02-13 10:35:00,34.08,34.1,34.07,34.1,37400.0,28.6053,28.6221,28.597,28.6221,37400.0
2013-02-13 10:40:00,34.09,34.1,34.09,34.1,48400.0,28.6137,28.6221,28.6137,28.6221,48400.0
2013-02-13 10:45:00,34.1,34.1,34.06,34.07,44200.0,28.6221,28.6221,28.5886,28.597,44200.0
2013-02-13 10:50:00,34.07,34.08,34.03,34.05,176200.0,28.597,28.6053,28.5634,28.5802,176200.0
2013-02-13 10:55:00,34.05,34.08,34.05,34.06,62800.0,28.5802,28.6053,28.5802,28.5886,62800.0
2013-02-13 11:00:00,34.07,34.07,34.02,34.03,90600.0,28.597,28.597,28.555,28.5634,90600.0
2013-02-13 11:05:00,34.02,34.04,34.02,34.04,78000.0,28.555,28.5718,28.555,28.5718,78000.0
2013-02-13 11:10:00,34.04,34.05,34.03,34.04,31400.0,28.5718,28.5802,28.5634,28.5718,31400.0
2013-02-13 11:15:00,34.04,34.05,33.94,33.95,162200.0,28.5718,28.5802,28.4878,28.4962,162200.0
2013-02-13 11:20:00,33.95,33.97,33.93,33.94,77000.0,28.4962,28.513,28.4794,28.4878,77000.0
2013-02-13 11:25:00,33.94,33.95,33.92,33.94,61200.0,28.4878,28.4962,28.4711,28.4878,61200.0
2013-02-13 11:30:00,33.94,33.95,33.93,33.95,64000.0,28.4878,28.4962,28.4794,28.4962,64000.0
2013-02-13 11:35:00,33.95,33.96,33.93,33.93,23800.0,28.4962,28.5046,28.4794,28.4794,23800.0
2013-02-13 11:40:00,33.92,33.92,33.88,33.9,106200.0,28.4711,28.4711,28.4375,28.4543,106200.0
2013-02-13 11:45:00,33.9,33.91,33.88,33.9,74400.0,28.4543,28.4627,28.4375,28.4543,74400.0
2013-02-13 11:50:00,33.89,33.9,33.86,33.87,71000.0,28.4459,28.4543,28.4207,28.4291,71000.0
2013-02-13 11:55:00,33.87,33.88,33.87,33.88,99000.0,28.4291,28.4375,28.4291,28.4375,99000.0
2013-02-13 12:00:00,33.88,33.9,33.88,33.9,120200.0,28.4375,28.4543,28.4375,28.4543,120200.0
2013-02-13 12:05:00,33.9,33.91,33.88,33.9,57800.0,28.4543,28.4627,28.4375,28.4543,57800.0
2013-02-13 12:10:00,33.9,33.91,33.89,33.89,40800.0,28.4543,28.4627,28.4459,28.4459,40800.0
2013-02-13 12:15:00,33.89,33.91,33.88,33.91,37200.0,28.4459,28.4627,28.4375,28.4627,37200.0
2013-02-13 12:20:00,33.9,33.91,33.87,33.88,135200.0,28.4543,28.4627,28.4291,28.4375,135200.0
2013-02-13 12:25:00,33.88,33.88,33.85,33.86,43000.0,28.4375,28.4375,28.4123,28.4207,43000.0
2013-02-13 12:30:00,33.86,33.88,33.85,33.86,77400.0,28.4207,28.4375,28.4123,28.4207,77400.0
2013-02-13 12:35:00,33.86,33.91,33.85,33.9,49200.0,28.4207,28.4627,28.4123,28.4543,49200.0
2013-02-13 12:40:00,33.9,33.9,33.88,33.89,105800.0,28.4543,28.4543,28.4375,28.4459,105800.0
2013-02-13 12:45:00,33.9,33.93,33.9,33.91,120200.0,28.4543,28.4794,28.4543,28.4627,120200.0
2013-02-13 12:50:00,33.91,33.93,33.91,33.93,50200.0,28.4627,28.4794,28.4627,28.4794,50200.0
2013-02-13 12:55:00,33.93,33.93,33.89,33.89,50400.0,28.4794,28.4794,28.4459,28.4459,50400.0
2013-02-13 13:00:00,33.88,33.91,33.88,33.91,28200.0,28.4375,28.4627,28.4375,28.4627,28200.0
2013-02-13 13:05:00,33.91,33.91,33.9,33.91,24600.0,28.4627,28.4627,28.4543,28.4627,24600.0
2013-02-13 13:10:00,33.91,33.91,33.9,33.91,17200.0,28.4627,28.4627,28.4543,28.4627,17200.0
2013-02-13 13:15:00,33.91,33.93,33.91,33.93,36000.0,28.4627,28.4794,28.4627,28.4794,36000.0
2013-02-13 13:20:00,33.93,33.95,33.92,33.95,21400.0,28.4794,28.4962,28.4711,28.4962,21400.0
2013-02-13 13:25:00,33.95,33.96,33.95,33.96,10000.0,28.4962,28.5046,28.4962,28.5046,10000.0
2013-02-13 13:30:00,33.96,33.98,33.95,33.98,32000.0,28.5046,28.5214,28.4962,28.5214,32000.0
2013-02-13 13:35:00,33.98,33.99,33.98,33.99,53600.0,28.5214,28.5298,28.5214,28.5298,53600.0
2013-02-13 13:40:00,33.99,33.99,33.98,33.99,35000.0,28.5298,28.5298,28.5214,28.5298,35000.0
2013-02-13 13:45:00,33.99,33.99,33.98,33.99,25400.0,28.5298,28.5298,28.5214,28.5298,25400.0
2013-02-13 13:50:00,33.98,33.98,33.95,33.95,20200.0,28.5214,28.5214,28.4962,28.4962,20200.0
2013-02-13 13:55:00,33.96,33.97,33.96,33.96,5600.0,28.5046,28.513,28.5046,28.5046,5600.0
2013-02-13 14:00:00,33.97,33.97,33.96,33.96,11800.0,28.513,28.513,28.5046,28.5046,11800.0
2013-02-13 14:05:00,33.96,33.96,33.95,33.95,17800.0,28.5046,28.5046,28.4962,28.4962,17800.0
2013-02-13 14:10:00,33.95,33.95,33.93,33.95,85000.0,28.4962,28.4962,28.4794,28.4962,85000.0
2013-02-13 14:15:00,33.94,33.95,33.93,33.93,10800.0,28.4878,28.4962,28.4794,28.4794,10800.0
2013-02-13 14:20:00,33.93,33.93,33.91,33.92,35600.0,28.4794,28.4794,28.4627,28.4711,35600.0
2013-02-13 14:25:00,33.92,33.92,33.88,33.92,98200.0,28.4711,28.4711,28.4375,28.4711,98200.0
2013-02-13 14:30:00,33.92,33.92,33.86,33.87,60800.0,28.4711,28.4711,28.4207,28.4291,60800.0
2013-02-13 14:35:00,33.87,33.89,33.85,33.88,40600.0,28.4291,28.4459,28.4123,28.4375,40600.0
2013-02-13 14:40:00,33.89,33.9,33.88,33.89,101400.0,28.4459,28.4543,28.4375,28.4459,101400.0
2013-02-13 14:45:00,33.89,33.91,33.88,33.89,38200.0,28.4459,28.4627,28.4375,28.4459,38200.0
2013-02-13 14:50:00,33.9,33.9,33.88,33.88,53000.0,28.4543,28.4543,28.4375,28.4375,53000.0
2013-02-13 14:55:00,33.88,33.88,33.87,33.88,91000.0,28.4375,28.4375,28.4291,28.4375,91000.0
2013-02-13 15:00:00,33.88,33.88,33.88,33.88,48000.0,28.4375,28.4375,28.4375,28.4375,48000.0
2013-02-13 15:05:00,33.88,33.92,33.88,33.9,64000.0,28.4375,28.4711,28.4375,28.4543,64000.0
2013-02-13 15:10:00,33.9,33.92,33.89,33.91,26400.0,28.4543,28.4711,28.4459,28.4627,26400.0
2013-02-13 15:15:00,33.9,33.91,33.9,33.9,586800.0,28.4543,28.4627,28.4543,28.4543,586800.0
2013-02-13 15:20:00,33.9,33.93,33.9,33.91,233400.0,28.4543,28.4794,28.4543,28.4627,233400.0
2013-02-13 15:25:00,33.91,33.92,33.9,33.91,51400.0,28.4627,28.4711,28.4543,28.4627,51400.0
2013-02-13 15:30:00,33.92,33.92,33.89,33.89,287600.0,28.4711,28.4711,28.4459,28.4459,287600.0
2013-02-13 15:35:00,33.89,33.91,33.88,33.91,113600.0,28.4459,28.4627,28.4375,28.4627,113600.0
2013-02-13 15:40:00,33.9,33.92,33.88,33.88,859000.0,28.4543,28.4711,28.4375,28.4375,859000.0
2013-02-13 15:45:00,33.88,33.9,33.77,33.79,563800.0,28.4375,28.4543,28.3451,28.3619,563800.0
2013-02-13 15:50:00,33.79,33.85,33.77,33.83,444600.0,28.3619,28.4123,28.3451,28.3955,444600.0
2013-02-13 15:55:00,33.83,33.88,33.83,33.87,1608000.0,28.3955,28.4375,28.3955,28.4291,1608000.0
2013-02-14 09:30:00,33.76,33.77,33.64,33.68,567200.0,28.3368,28.3451,28.236,28.2696,567200.0
2013-02-14 09:35:00,33.67,33.73,33.67,33.69,545600.0,28.2612,28.3116,28.2612,28.278,545600.0
2013-02-14 09:40:00,33.69,33.71,33.66,33.66,74800.0,28.278,28.2948,28.2528,28.2528,74800.0
2013-02-14 09:45:00,33.67,33.73,33.65,33.7,61400.0,28.2612,28.3116,28.2444,28.2864,61400.0
2013-02-14 09:50:00,33.69,33.71,33.66,33.66,229800.0,28.278,28.2948,28.2528,28.2528,229800.0
2013-02-14 09:55:00,33.66,33.66,33.58,33.61,241600.0,28.2528,28.2528,28.1857,28.2108,241600.0
2013-02-14 10:00:00,33.61,33.7,33.61,33.7,118000.0,28.2108,28.2864,28.2108,28.2864,118000.0
2013-02-14 10:05:00,33.7,33.71,33.67,33.7,164800.0,28.2864,28.2948,28.2612,28.2864,164800.0
2013-02-14 10:10:00,33.7,33.72,33.68,33.71,104800.0,28.2864,28.3032,28.2696,28.2948,104800.0
2013-02-14 10:15:00,33.71,33.74,33.71,33.71,158800.0,28.2948,28.32,28.2948,28.2948,158800.0
2013-02-14 10:20:00,33.72,33.72,33.7,33.72,44400.0,28.3032,28.3032,28.2864,28.3032,44400.0
2013-02-14 10:25:00,33.73,33.74,33.71,33.72,68800.0,28.3116,28.32,28.2948,28.3032,68800.0
2013-02-14 10:30:00,33.73,33.74,33.72,33.74,38000.0,28.3116,28.32,28.3032,28.32,38000.0
2013-02-14 10:35:00,33.74,33.74,33.72,33.74,69600.0,28.32,28.32,28.3032,28.32,69600.0
2013-02-14 10:40:00,33.74,33.79,33.74,33.79,392600.0,28.32,28.3619,28.32,28.3619,392600.0
2013-02-14 10:45:00,33.79,33.81,33.78,33.78,140800.0,28.3619,28.3787,28.3535,28.3535,140800.0
2013-02-14 10:50:00,33.78,33.79,33.77,33.77,98400.0,28.3535,28.3619,28.3451,28.3451,98400.0
2013-02-14 10:55:00,33.77,33.79,33.77,33.79,79200.0,28.3451,28.3619,28.3451,28.3619,79200.0
2013-02-14 11:00:00,33.79,33.81,33.78,33.81,105800.0,28.3619,28.3787,28.3535,28.3787,105800.0
2013-02-14 11:05:00,33.8,33.82,33.8,33.8,88800.0,28.3703,28.3871,28.3703,28.3703,88800.0
2013-02-14 11:10:00,33.8,33.8,33.77,33.79,163600.0,28.3703,28.3703,28.3451,28.3619,163600.0
2013-02-14 11:15:00,33.79,33.8,33.78,33.8,155800.0,28.3619,28.3703,28.3535,28.3703,155800.0
2013-02-14 11:20:00,33.8,33.82,33.8,33.81,88000.0,28.3703,28.3871,28.3703,28.3787,88000.0
2013-02-14 11:25:00,33.81,33.83,33.81,33.81,56800.0,28.3787,28.3955,28.3787,28.3787,56800.0
2013-02-14 11:30:00,33.81,33.83,33.81,33.81,46400.0,28.3787,28.3955,28.3787,28.3787,46400.0
2013-02-14 11:35:00,33.81,33.81,33.8,33.8,38200.0,28.3787,28.3787,28.3703,28.3703,38200.0
2013-02-14 11:40:00,33.8,33.81,33.78,33.79,60800.0,28.3703,28.3787,28.3535,28.3619,60800.0
2013-02-14 11:45:00,33.79,33.8,33.77,33.79,106800.0,28.3619,28.3703,28.3451,28.3619,106800.0
2013-02-14 11:50:00,33.8,33.82,33.8,33.81,107800.0,28.3703,28.3871,28.3703,28.3787,107800.0
2013-02-14 11:55:00,33.81,33.82,33.81,33.82,176000.0,28.3787,28.3871,28.3787,28.3871,176000.0
2013-02-14 12:00:00,33.82,33.83,33.82,33.83,23800.0,28.3871,28.3955,28.3871,28.3955,23800.0
2013-02-14 12:05:00,33.83,33.85,33.83,33.85,16600.0,28.3955,28.4123,28.3955,28.4123,16600.0
2013-02-14 12:10:00,33.85,33.85,33.85,33.85,22800.0,28.4123,28.4123,28.4123,28.4123,22800.0
2013-02-14 12:15:00,33.85,33.87,33.85,33.85,76400.0,28.4123,28.4291,28.4123,28.4123,76400.0
2013-02-14 12:20:00,33.85,33.86,33.84,33.85,65400.0,28.4123,28.4207,28.4039,28.4123,65400.0
2013-02-14 12:25:00,33.85,33.86,33.85,33.86,16800.0,28.4123,28.4207,28.4123,28.4207,16800.0
2013-02-14 12:30:00,33.85,33.86,33.83,33.84,25800.0,28.4123,28.4207,28.3955,28.4039,25800.0
2013-02-14 12:35:00,33.83,33.85,33.83,33.85,46400.0,28.3955,28.4123,28.3955,28.4123,46400.0
2013-02-14 12:40:00,33.85,33.87,33.85,33.87,37400.0,28.4123,28.4291,28.4123,28.4291,37400.0
2013-02-14 12:45:00,33.87,33.87,33.85,33.87,22800.0,28.4291,28.4291,28.4123,28.4291,22800.0
2013-02-14 12:50:00,33.87,33.88,33.85,33.88,63000.0,28.4291,28.4375,28.4123,28.4375,63000.0
2013-02-14 12:55:00,33.88,33.92,33.88,33.91,472800.0,28.4375,28.4711,28.4375,28.4627,472800.0
2013-02-14 13:00:00,33.91,33.94,33.91,33.92,123600.0,28.4627,28.4878,28.4627,28.4711,123600.0
2013-02-14 13:05:00,33.92,33.99,33.92,33.99,616200.0,28.4711,28.5298,28.4711,28.5298,616200.0
2013-02-14 13:10:00,33.99,33.99,33.93,33.94,181800.0,28.5298,28.5298,28.4794,28.4878,181800.0
2013-02-14 13:15:00,33.94,33.97,33.94,33.96,267400.0,28.4878,28.513,28.4878,28.5046,267400.0
2013-02-14 13:20:00,33.96,33.96,33.94,33.96,97800.0,28.5046,28.5046,28.4878,28.5046,97800.0
2013-02-14 13:25:00,33.96,33.96,33.91,33.93,75000.0,28.5046,28.5046,28.4627,28.4794,75000.0
2013-02-14 13:30:00,33.93,33.94,33.92,33.92,98200.0,28.4794,28.4878,28.4711,28.4711,98200.0
2013-02-14 13:35:00,33.93,33.93,33.91,33.91,28000.0,28.4794,28.4794,28.4627,28.4627,28000.0
2013-02-14 13:40:00,33.91,33.94,33.91,33.94,21800.0,28.4627,28.4878,28.4627,28.4878,21800.0
2013-02-14 13:45:00,33.94,33.94,33.92,33.94,32000.0,28.4878,28.4878,28.4711,28.4878,32000.0
2013-02-14 13:50:00,33.94,33.94,33.92,33.92,44800.0,28.4878,28.4878,28.4711,28.4711,44800.0
2013-02-14 13:55:00,33.92,33.93,33.91,33.93,20000.0,28.4711,28.4794,28.4627,28.4794,20000.0
2013-02-14 14:00:00,33.93,33.93,33.91,33.92,68400.0,28.4794,28.4794,28.4627,28.4711,68400.0
2013-02-14 14:05:00,33.92,33.94,33.92,33.94,85400.0,28.4711,28.4878,28.4711,28.4878,85400.0
2013-02-14 14:10:00,33.95,33.95,33.91,33.92,82800.0,28.4962,28.4962,28.4627,28.4711,82800.0
2013-02-14 14:15:00,33.93,33.93,33.91,33.91,17600.0,28.4794,28.4794,28.4627,28.4627,17600.0
2013-02-14 14:20:00,33.92,33.92,33.91,33.91,111000.0,28.4711,28.4711,28.4627,28.4627,111000.0
2013-02-14 14:25:00,33.91,33.91,33.89,33.9,141800.0,28.4627,28.4627,28.4459,28.4543,141800.0
2013-02-14 14:30:00,33.9,33.9,33.87,33.87,104400.0,28.4543,28.4543,28.4291,28.4291,104400.0
2013-02-14 14:35:00,33.87,33.89,33.87,33.88,54400.0,28.4291,28.4459,28.4291,28.4375,54400.0
2013-02-14 14:40:00,33.88,33.88,33.87,33.88,24200.0,28.4375,28.4375,28.4291,28.4375,24200.0
2013-02-14 14:45:00,33.88,33.91,33.88,33.89,34400.0,28.4375,28.4627,28.4375,28.4459,34400.0
2013-02-14 14:50:00,33.9,33.9,33.88,33.9,94400.0,28.4543,28.4543,28.4375,28.4543,94400.0
2013-02-14 14:55:00,33.9,33.91,33.88,33.9,66400.0,28.4543,28.4627,28.4375,28.4543,66400.0
2013-02-14 15:00:00,33.9,33.92,33.89,33.89,41400.0,28.4543,28.4711,28.4459,28.4459,41400.0
2013-02-14 15:05:00,33.89,33.9,33.88,33.9,43200.0,28.4459,28.4543,28.4375,28.4543,43200.0
2013-02-14 15:10:00,33.9,33.94,33.9,33.93,61400.0,28.4543,28.4878,28.4543,28.4794,61400.0
2013-02-14 15:15:00,33.93,33.94,33.85,33.88,126400.0,28.4794,28.4878,28.4123,28.4375,126400.0
2013-02-14 15:20:00,33.86,33.88,33.86,33.88,1102600.0,28.4207,28.4375,28.4207,28.4375,1102600.0
2013-02-14 15:25:00,33.88,33.88,33.88,33.88,52400.0,28.4375,28.4375,28.4375,28.4375,52400.0
2013-02-14 15:30:00,33.88,33.92,33.88,33.9,175600.0,28.4375,28.4711,28.4375,28.4543,175600.0
2013-02-14 15:35:00,33.9,33.9,33.88,33.88,82400.0,28.4543,28.4543,28.4375,28.4375,82400.0
2013-02-14 15:40:00,33.89,33.89,33.87,33.87,132800.0,28.4459,28.4459,28.4291,28.4291,132800.0
2013-02-14 15:45:00,33.87,33.88,33.86,33.87,322000.0,28.4291,28.4375,28.4207,28.4291,322000.0
2013-02-14 15:50:00,33.87,33.88,33.85,33.86,313200.0,28.4291,28.4375,28.4123,28.4207,313200.0
2013-02-14 15:55:00,33.86,33.88,33.85,33.87,611800.0,28.4207,28.4375,28.4123,28.4291,611800.0
2013-02-15 09:30:00,33.74,33.89,33.74,33.84,316200.0,28.32,28.4459,28.32,28.4039,316200.0
2013-02-15 09:35:00,33.84,33.88,33.8,33.87,260600.0,28.4039,28.4375,28.3703,28.4291,260600.0
2013-02-15 09:40:00,33.88,33.88,33.85,33.88,122200.0,28.4375,28.4375,28.4123,28.4375,122200.0
2013-02-15 09:45:00,33.88,33.88,33.84,33.87,152000.0,28.4375,28.4375,28.4039,28.4291,152000.0
2013-02-15 09:50:00,33.87,33.94,33.87,33.94,221000.0,28.4291,28.4878,28.4291,28.4878,221000.0
2013-02-15 09:55:00,33.94,33.98,33.93,33.96,188400.0,28.4878,28.5214,28.4794,28.5046,188400.0
2013-02-15 10:00:00,33.96,34.0,33.96,33.99,213400.0,28.5046,28.5382,28.5046,28.5298,213400.0
2013-02-15 10:05:00,33.99,34.01,33.98,33.98,310200.0,28.5298,28.5466,28.5214,28.5214,310200.0
2013-02-15 10:10:00,33.98,33.99,33.97,33.97,100400.0,28.5214,28.5298,28.513,28.513,100400.0
2013-02-15 10:15:00,33.97,33.98,33.96,33.98,104400.0,28.513,28.5214,28.5046,28.5214,104400.0
2013-02-15 10:20:00,33.98,33.98,33.95,33.98,101000.0,28.5214,28.5214,28.4962,28.5214,101000.0
2013-02-15 10:25:00,33.98,33.99,33.98,33.99,44200.0,28.5214,28.5298,28.5214,28.5298,44200.0
2013-02-15 10:30:00,33.98,33.98,33.95,33.97,161600.0,28.5214,28.5214,28.4962,28.513,161600.0
2013-02-15 10:35:00,33.97,33.98,33.96,33.98,135400.0,28.513,28.5214,28.5046,28.5214,135400.0
2013-02-15 10:40:00,33.97,33.99,33.96,33.99,155600.0,28.513,28.5298,28.5046,28.5298,155600.0
2013-02-15 10:45:00,33.99,34.02,33.99,34.01,71800.0,28.5298,28.555,28.5298,28.5466,71800.0
2013-02-15 10:50:00,34.01,34.06,34.01,34.06,218800.0,28.5466,28.5886,28.5466,28.5886,218800.0
2013-02-15 10:55:00,34.06,34.08,34.04,34.07,53400.0,28.5886,28.6053,28.5718,28.597,53400.0
2013-02-15 11:00:00,34.07,34.1,34.06,34.1,70200.0,28.597,28.6221,28.5886,28.6221,70200.0
2013-02-15 11:05:00,34.1,34.12,34.09,34.1,87600.0,28.6221,28.6389,28.6137,28.6221,87600.0
2013-02-15 11:10:00,34.1,34.12,34.09,34.1,69000.0,28.6221,28.6389,28.6137,28.6221,69000.0
2013-02-15 11:15:00,34.1,34.11,34.07,34.07,65000.0,28.6221,28.6305,28.597,28.597,65000.0
2013-02-15 11:20:00,34.07,34.1,34.07,34.09,74400.0,28.597,28.6221,28.597,28.6137,74400.0
2013-02-15 11:25:00,34.09,34.12,34.08,34.1,106800.0,28.6137,28.6389,28.6053,28.6221,106800.0
2013-02-15 11:30:00,34.1,34.1,34.07,34.1,85800.0,28.6221,28.6221,28.597,28.6221,85800.0
2013-02-15 11:35:00,34.11,34.12,34.08,34.09,103600.0,28.6305,28.6389,28.6053,28.6137,103600.0
2013-02-15 11:40:00,34.08,34.08,33.99,34.02,468600.0,28.6053,28.6053,28.5298,28.555,468600.0
2013-02-15 11:45:00,34.03,34.07,34.03,34.06,134400.0,28.5634,28.597,28.5634,28.5886,134400.0
2013-02-15 11:50:00,34.06,34.09,34.06,34.08,133000.0,28.5886,28.6137,28.5886,28.6053,133000.0
2013-02-15 11:55:00,34.08,34.11,34.08,34.1,113800.0,28.6053,28.6305,28.6053,28.6221,113800.0
2013-02-15 12:00:00,34.1,34.16,34.1,34.13,456200.0,28.6221,28.6725,28.6221,28.6473,456200.0
2013-02-15 12:05:00,34.13,34.15,34.13,34.13,152800.0,28.6473,28.6641,28.6473,28.6473,152800.0
2013-02-15 12:10:00,34.14,34.15,34.11,34.13,75400.0,28.6557,28.6641,28.6305,28.6473,75400.0
2013-02-15 12:15:00,34.13,34.14,34.1,34.13,140600.0,28.6473,28.6557,28.6221,28.6473,140600.0
2013-02-15 12:20:00,34.13,34.14,34.13,34.13,95600.0,28.6473,28.6557,28.6473,28.6473,95600.0
2013-02-15 12:25:00,34.13,34.16,34.12,34.16,145200.0,28.6473,28.6725,28.6389,28.6725,145200.0
2013-02-15 12:30:00,34.16,34.17,34.15,34.17,141000.0,28.6725,28.6809,28.6641,28.6809,141000.0
2013-02-15 12:35:00,34.17,34.17,34.14,34.16,154800.0,28.6809,28.6809,28.6557,28.6725,154800.0
2013-02-15 12:40:00,34.16,34.18,34.16,34.17,133200.0,28.6725,28.6893,28.6725,28.6809,133200.0
2013-02-15 12:45:00,34.17,34.19,34.17,34.17,132000.0,28.6809,28.6977,28.6809,28.6809,132000.0
2013-02-15 12:50:00,34.17,34.18,34.16,34.16,27600.0,28.6809,28.6893,28.6725,28.6725,27600.0
2013-02-15 12:55:00,34.15,34.16,34.15,34.15,4600.0,28.6641,28.6725,28.6641,28.6641,4600.0
2013-02-15 13:00:00,34.15,34.17,34.15,34.17,70200.0,28.6641,28.6809,28.6641,28.6809,70200.0
2013-02-15 13:05:00,34.17,34.17,34.17,34.17,21800.0,28.6809,28.6809,28.6809,28.6809,21800.0
2013-02-15 13:10:00,34.17,34.17,34.17,34.17,33200.0,28.6809,28.6809,28.6809,28.6809,33200.0
2013-02-15 13:15:00,34.17,34.2,34.17,34.19,24800.0,28.6809,28.7061,28.6809,28.6977,24800.0
2013-02-15 13:20:00,34.19,34.19,34.14,34.16,54800.0,28.6977,28.6977,28.6557,28.6725,54800.0
2013-02-15 13:25:00,34.16,34.18,34.16,34.18,146400.0,28.6725,28.6893,28.6725,28.6893,146400.0
2013-02-15 13:30:00,34.18,34.23,34.18,34.23,201200.0,28.6893,28.7313,28.6893,28.7313,201200.0
2013-02-15 13:35:00,34.23,34.23,34.21,34.22,40600.0,28.7313,28.7313,28.7145,28.7229,40600.0
2013-02-15 13:40:00,34.22,34.24,34.21,34.24,50800.0,28.7229,28.7396,28.7145,28.7396,50800.0
2013-02-15 13:45:00,34.24,34.27,34.24,34.27,72600.0,28.7396,28.7648,28.7396,28.7648,72600.0
2013-02-15 13:50:00,34.27,34.29,34.26,34.26,134000.0,28.7648,28.7816,28.7564,28.7564,134000.0
2013-02-15 13:55:00,34.26,34.28,34.26,34.27,44800.0,28.7564,28.7732,28.7564,28.7648,44800.0
2013-02-15 14:00:00,34.27,34.3,34.21,34.23,1233200.0,28.7648,28.79,28.7145,28.7313,1233200.0
2013-02-15 14:05:00,34.23,34.23,34.02,34.04,2251000.0,28.7313,28.7313,28.555,28.5718,2251000.0
2013-02-15 14:10:00,34.05,34.05,33.89,33.91,1334000.0,28.5802,28.5802,28.4459,28.4627,1334000.0
2013-02-15 14:15:00,33.91,33.92,33.73,33.74,1171600.0,28.4627,28.4711,28.3116,28.32,1171600.0
2013-02-15 14:20:00,33.73,33.76,33.63,33.63,2168600.0,28.3116,28.3368,28.2276,28.2276,2168600.0
2013-02-15 14:25:00,33.63,33.64,33.47,33.52,1506600.0,28.2276,28.236,28.0933,28.1353,1506600.0
2013-02-15 14:30:00,33.52,33.74,33.5,33.65,2539800.0,28.1353,28.32,28.1185,28.2444,2539800.0
2013-02-15 14:35:00,33.65,33.68,33.55,33.65,1001800.0,28.2444,28.2696,28.1605,28.2444,1001800.0
2013-02-15 14:40:00,33.65,33.66,33.55,33.56,625600.0,28.2444,28.2528,28.1605,28.1689,625600.0
2013-02-15 14:45:00,33.56,33.61,33.52,33.59,675400.0,28.1689,28.2108,28.1353,28.1941,675400.0
2013-02-15 14:50:00,33.59,33.66,33.59,33.64,574600.0,28.1941,28.2528,28.1941,28.236,574600.0
2013-02-15 14:55:00,33.63,33.68,33.63,33.67,440800.0,28.2276,28.2696,28.2276,28.2612,440800.0
2013-02-15 15:00:00,33.66,33.68,33.63,33.64,753600.0,28.2528,28.2696,28.2276,28.236,753600.0
2013-02-15 15:05:00,33.63,33.64,33.59,33.63,390600.0,28.2276,28.236,28.1941,28.2276,390600.0
2013-02-15 15:10:00,33.63,33.66,33.62,33.64,257600.0,28.2276,28.2528,28.2192,28.236,257600.0
2013-02-15 15:15:00,33.64,33.7,33.64,33.7,154400.0,28.236,28.2864,28.236,28.2864,154400.0
2013-02-15 15:20:00,33.7,33.75,33.7,33.72,314200.0,28.2864,28.3284,28.2864,28.3032,314200.0
2013-02-15 15:25:00,33.73,33.74,33.69,33.73,229800.0,28.3116,28.32,28.278,28.3116,229800.0
2013-02-15 15:30:00,33.73,33.76,33.71,33.74,275800.0,28.3116,28.3368,28.2948,28.32,275800.0
2013-02-15 15:35:00,33.74,33.8,33.74,33.76,437400.0,28.32,28.3703,28.32,28.3368,437400.0
2013-02-15 15:40:00,33.76,33.79,33.76,33.77,275800.0,28.3368,28.3619,28.3368,28.3451,275800.0
2013-02-15 15:45:00,33.77,33.79,33.74,33.77,293800.0,28.3451,28.3619,28.32,28.3451,293800.0
2013-02-15 15:50:00,33.77,33.8,33.77,33.77,307200.0,28.3451,28.3703,28.3451,28.3451,307200.0
2013-02-15 15:55:00,33.77,33.77,33.74,33.75,1478000.0,28.3451,28.3451,28.32,28.3284,1478000.0
2013-02-19 09:30:00,34.07,34.12,33.96,34.03,578800.0,28.597,28.6389,28.5046,28.5634,578800.0
2013-02-19 09:35:00,34.03,34.05,33.97,33.97,419800.0,28.5634,28.5802,28.513,28.513,419800.0
2013-02-19 09:40:00,33.98,33.98,33.92,33.94,135400.0,28.5214,28.5214,28.4711,28.4878,135400.0
2013-02-19 09:45:00,33.94,34.08,33.94,34.08,509600.0,28.4878,28.6053,28.4878,28.6053,509600.0
2013-02-19 09:50:00,34.08,34.11,34.06,34.09,533000.0,28.6053,28.6305,28.5886,28.6137,533000.0
2013-02-19 09:55:00,34.09,34.1,34.05,34.06,209400.0,28.6137,28.6221,28.5802,28.5886,209400.0
2013-02-19 10:00:00,34.06,34.08,34.04,34.05,84400.0,28.5886,28.6053,28.5718,28.5802,84400.0
2013-02-19 10:05:00,34.04,34.05,34.02,34.03,109600.0,28.5718,28.5802,28.555,28.5634,109600.0
2013-02-19 10:10:00,34.03,34.07,34.02,34.07,72600.0,28.5634,28.597,28.555,28.597,72600.0
2013-02-19 10:15:00,34.07,34.1,34.07,34.1,63800.0,28.597,28.6221,28.597,28.6221,63800.0
2013-02-19 10:20:00,34.1,34.11,34.07,34.09,72600.0,28.6221,28.6305,28.597,28.6137,72600.0
2013-02-19 10:25:00,34.1,34.15,34.1,34.15,148000.0,28.6221,28.6641,28.6221,28.6641,148000.0
2013-02-19 10:30:00,34.16,34.17,34.12,34.12,295200.0,28.6725,28.6809,28.6389,28.6389,295200.0
2013-02-19 10:35:00,34.11,34.13,34.1,34.13,190800.0,28.6305,28.6473,28.6221,28.6473,190800.0
2013-02-19 10:40:00,34.13,34.13,34.09,34.12,143600.0,28.6473,28.6473,28.6137,28.6389,143600.0
2013-02-19 10:45:00,34.12,34.14,34.1,34.11,240600.0,28.6389,28.6557,28.6221,28.6305,240600.0
2013-02-19 10:50:00,34.11,34.11,34.06,34.06,143600.0,28.6305,28.6305,28.5886,28.5886,143600.0
2013-02-19 10:55:00,34.06,34.09,34.06,34.08,202200.0,28.5886,28.6137,28.5886,28.6053,202200.0
2013-02-19 11:00:00,34.08,34.1,34.08,34.09,72400.0,28.6053,28.6221,28.6053,28.6137,72400.0
2013-02-19 11:05:00,34.09,34.1,34.08,34.09,157200.0,28.6137,28.6221,28.6053,28.6137,157200.0
2013-02-19 11:10:00,34.08,34.09,34.07,34.08,115600.0,28.6053,28.6137,28.597,28.6053,115600.0
2013-02-19 11:15:00,34.08,34.09,34.07,34.07,52200.0,28.6053,28.6137,28.597,28.597,52200.0
2013-02-19 11:20:00,34.07,34.09,34.07,34.08,69200.0,28.597,28.6137,28.597,28.6053,69200.0
2013-02-19 11:25:00,34.08,34.1,34.08,34.1,59400.0,28.6053,28.6221,28.6053,28.6221,59400.0
2013-02-19 11:30:00,34.1,34.11,34.08,34.1,128400.0,28.6221,28.6305,28.6053,28.6221,128400.0
2013-02-19 11:35:00,34.1,34.1,34.07,34.08,32800.0,28.6221,28.6221,28.597,28.6053,32800.0
2013-02-19 11:40:00,34.08,34.08,34.05,34.05,83200.0,28.6053,28.6053,28.5802,28.5802,83200.0
2013-02-19 11:45:00,34.06,34.06,34.05,34.05,12000.0,28.5886,28.5886,28.5802,28.5802,12000.0
2013-02-19 11:50:00,34.05,34.06,34.05,34.06,27800.0,28.5802,28.5886,28.5802,28.5886,27800.0
2013-02-19 11:55:00,34.06,34.22,34.06,34.21,635000.0,28.5886,28.7229,28.5886,28.7145,635000.0
2013-02-19 12:00:00,34.22,34.23,34.17,34.17,666000.0,28.7229,28.7313,28.6809,28.6809,666000.0
2013-02-19 12:05:00,34.17,34.17,34.1,34.13,206600.0,28.6809,28.6809,28.6221,28.6473,206600.0
2013-02-19 12:10:00,34.13,34.16,34.13,34.15,403000.0,28.6473,28.6725,28.6473,28.6641,403000.0
2013-02-19 12:15:00,34.15,34.15,34.14,34.14,98200.0,28.6641,28.6641,28.6557,28.6557,98200.0
2013-02-19 12:20:00,34.14,34.15,34.13,34.15,137400.0,28.6557,28.6641,28.6473,28.6641,137400.0
2013-02-19 12:25:00,34.15,34.15,34.12,34.13,102600.0,28.6641,28.6641,28.6389,28.6473,102600.0
2013-02-19 12:30:00,34.13,34.15,34.13,34.14,163200.0,28.6473,28.6641,28.6473,28.6557,163200.0
2013-02-19 12:35:00,34.14,34.15,34.13,34.14,107800.0,28.6557,28.6641,28.6473,28.6557,107800.0
2013-02-19 12:40:00,34.14,34.15,34.13,34.15,111200.0,28.6557,28.6641,28.6473,28.6641,111200.0
2013-02-19 12:45:00,34.15,34.15,34.14,34.15,59600.0,28.6641,28.6641,28.6557,28.6641,59600.0
2013-02-19 12:50:00,34.15,34.15,34.14,34.15,96400.0,28.6641,28.6641,28.6557,28.6641,96400.0
2013-02-19 12:55:00,34.15,34.16,34.14,34.15,127400.0,28.6641,28.6725,28.6557,28.6641,127400.0
2013-02-19 13:00:00,34.15,34.2,34.15,34.19,298400.0,28.6641,28.7061,28.6641,28.6977,298400.0
2013-02-19 13:05:00,34.19,34.21,34.19,34.2,123200.0,28.6977,28.7145,28.6977,28.7061,123200.0
2013-02-19 13:10:00,34.2,34.2,34.19,34.2,61000.0,28.7061,28.7061,28.6977,28.7061,61000.0
2013-02-19 13:15:00,34.2,34.22,34.19,34.22,176000.0,28.7061,28.7229,28.6977,28.7229,176000.0
2013-02-19 13:20:00,34.21,34.24,34.21,34.24,320000.0,28.7145,28.7396,28.7145,28.7396,320000.0
2013-02-19 13:25:00,34.24,34.24,34.2,34.21,162200.0,28.7396,28.7396,28.7061,28.7145,162200.0
2013-02-19 13:30:00,34.2,34.22,34.2,34.22,110200.0,28.7061,28.7229,28.7061,28.7229,110200.0
2013-02-19 13:35:00,34.22,34.23,34.22,34.22,106400.0,28.7229,28.7313,28.7229,28.7229,106400.0
2013-02-19 13:40:00,34.22,34.24,34.22,34.24,135000.0,28.7229,28.7396,28.7229,28.7396,135000.0
2013-02-19 13:45:00,34.24,34.25,34.23,34.24,125400.0,28.7396,28.748,28.7313,28.7396,125400.0
2013-02-19 13:50:00,34.24,34.28,34.24,34.27,262400.0,28.7396,28.7732,28.7396,28.7648,262400.0
2013-02-19 13:55:00,34.28,34.28,34.26,34.26,188000.0,28.7732,28.7732,28.7564,28.7564,188000.0
2013-02-19 14:00:00,34.26,34.3,34.26,34.29,241400.0,28.7564,28.79,28.7564,28.7816,241400.0
2013-02-19 14:05:00,34.29,34.32,34.28,34.32,166800.0,28.7816,28.8068,28.7732,28.8068,166800.0
2013-02-19 14:10:00,34.32,34.37,34.32,34.37,290000.0,28.8068,28.8488,28.8068,28.8488,290000.0
2013-02-19 14:15:00,34.37,34.42,34.36,34.41,588200.0,28.8488,28.8907,28.8404,28.8823,588200.0
2013-02-19 14:20:00,34.41,34.45,34.4,34.45,422000.0,28.8823,28.9159,28.8739,28.9159,422000.0
2013-02-19 14:25:00,34.45,34.48,34.44,34.46,689600.0,28.9159,28.9411,28.9075,28.9243,689600.0
2013-02-19 14:30:00,34.46,34.47,34.45,34.46,388600.0,28.9243,28.9327,28.9159,28.9243,388600.0
2013-02-19 14:35:00,34.46,34.47,34.43,34.44,105600.0,28.9243,28.9327,28.8991,28.9075,105600.0
2013-02-19 14:40:00,34.44,34.46,34.38,34.38,114000.0,28.9075,28.9243,28.8572,28.8572,114000.0
2013-02-19 14:45:00,34.38,34.41,34.37,34.37,214400.0,28.8572,28.8823,28.8488,28.8488,214400.0
2013-02-19 14:50:00,34.37,34.39,34.37,34.38,206600.0,28.8488,28.8655,28.8488,28.8572,206600.0
2013-02-19 14:55:00,34.38,34.38,34.32,34.32,63200.0,28.8572,28.8572,28.8068,28.8068,63200.0
2013-02-19 15:00:00,34.32,34.35,34.32,34.35,144000.0,28.8068,28.832,28.8068,28.832,144000.0
2013-02-19 15:05:00,34.35,34.35,34.34,34.35,128600.0,28.832,28.832,28.8236,28.832,128600.0
2013-02-19 15:10:00,34.35,34.35,34.34,34.34,130800.0,28.832,28.832,28.8236,28.8236,130800.0
2013-02-19 15:15:00,34.34,34.34,34.3,34.31,202600.0,28.8236,28.8236,28.79,28.7984,202600.0
2013-02-19 15:20:00,34.3,34.32,34.3,34.31,98400.0,28.79,28.8068,28.79,28.7984,98400.0
2013-02-19 15:25:00,34.31,34.32,34.3,34.31,243200.0,28.7984,28.8068,28.79,28.7984,243200.0
2013-02-19 15:30:00,34.3,34.33,34.28,34.31,132800.0,28.79,28.8152,28.7732,28.7984,132800.0
2013-02-19 15:35:00,34.3,34.33,34.3,34.31,122000.0,28.79,28.8152,28.79,28.7984,122000.0
2013-02-19 15:40:00,34.31,34.32,34.3,34.32,225800.0,28.7984,28.8068,28.79,28.8068,225800.0
2013-02-19 15:45:00,34.32,34.35,34.32,34.34,399800.0,28.8068,28.832,28.8068,28.8236,399800.0
2013-02-19 15:50:00,34.34,34.37,34.34,34.37,786600.0,28.8236,28.8488,28.8236,28.8488,786600.0
2013-02-19 15:55:00,34.37,34.39,34.35,34.35,1063600.0,28.8488,28.8655,28.832,28.832,1063600.0
2013-02-20 09:30:00,34.37,34.43,34.32,34.38,212600.0,28.8488,28.8991,28.8068,28.8572,212600.0
2013-02-20 09:35:00,34.38,34.46,34.38,34.44,162200.0,28.8572,28.9243,28.8572,28.9075,162200.0
2013-02-20 09:40:00,34.44,34.44,34.37,34.38,136800.0,28.9075,28.9075,28.8488,28.8572,136800.0
2013-02-20 09:45:00,34.38,34.42,34.37,34.42,209600.0,28.8572,28.8907,28.8488,28.8907,209600.0
2013-02-20 09:50:00,34.42,34.43,34.27,34.29,385000.0,28.8907,28.8991,28.7648,28.7816,385000.0
2013-02-20 09:55:00,34.29,34.31,34.24,34.3,196600.0,28.7816,28.7984,28.7396,28.79,196600.0
2013-02-20 10:00:00,34.29,34.31,34.28,34.29,100000.0,28.7816,28.7984,28.7732,28.7816,100000.0
2013-02-20 10:05:00,34.3,34.34,34.29,34.3,137200.0,28.79,28.8236,28.7816,28.79,137200.0
2013-02-20 10:10:00,34.3,34.33,34.26,34.26,152000.0,28.79,28.8152,28.7564,28.7564,152000.0
2013-02-20 10:15:00,34.25,34.27,34.25,34.27,29800.0,28.748,28.7648,28.748,28.7648,29800.0
2013-02-20 10:20:00,34.27,34.28,34.26,34.27,441800.0,28.7648,28.7732,28.7564,28.7648,441800.0
2013-02-20 10:25:00,34.27,34.33,34.27,34.33,159400.0,28.7648,28.8152,28.7648,28.8152,159400.0
2013-02-20 10:30:00,34.33,34.35,34.27,34.31,114800.0,28.8152,28.832,28.7648,28.7984,114800.0
2013-02-20 10:35:00,34.31,34.32,34.27,34.28,118400.0,28.7984,28.8068,28.7648,28.7732,118400.0
2013-02-20 10:40:00,34.28,34.28,34.23,34.24,256600.0,28.7732,28.7732,28.7313,28.7396,256600.0
2013-02-20 10:45:00,34.24,34.24,34.22,34.22,84200.0,28.7396,28.7396,28.7229,28.7229,84200.0
2013-02-20 10:50:00,34.22,34.24,34.19,34.23,50400.0,28.7229,28.7396,28.6977,28.7313,50400.0
2013-02-20 10:55:00,34.22,34.24,34.19,34.19,49600.0,28.7229,28.7396,28.6977,28.6977,49600.0
2013-02-20 11:00:00,34.18,34.19,34.12,34.13,318400.0,28.6893,28.6977,28.6389,28.6473,318400.0
2013-02-20 11:05:00,34.13,34.17,34.13,34.15,78600.0,28.6473,28.6809,28.6473,28.6641,78600.0
2013-02-20 11:10:00,34.15,34.15,34.1,34.12,31000.0,28.6641,28.6641,28.6221,28.6389,31000.0
2013-02-20 11:15:00,34.11,34.12,34.08,34.1,257000.0,28.6305,28.6389,28.6053,28.6221,257000.0
2013-02-20 11:20:00,34.1,34.19,34.1,34.19,310600.0,28.6221,28.6977,28.6221,28.6977,310600.0
2013-02-20 11:25:00,34.19,34.19,34.16,34.16,94400.0,28.6977,28.6977,28.6725,28.6725,94400.0
2013-02-20 11:30:00,34.16,34.16,34.13,34.13,93200.0,28.6725,28.6725,28.6473,28.6473,93200.0
2013-02-20 11:35:00,34.13,34.13,34.08,34.12,2088600.0,28.6473,28.6473,28.6053,28.6389,2088600.0
2013-02-20 11:40:00,34.12,34.17,34.11,34.17,395000.0,28.6389,28.6809,28.6305,28.6809,395000.0
2013-02-20 11:45:00,34.17,34.21,34.17,34.19,116400.0,28.6809,28.7145,28.6809,28.6977,116400.0
2013-02-20 11:50:00,34.19,34.2,34.16,34.16,167400.0,28.6977,28.7061,28.6725,28.6725,167400.0
2013-02-20 11:55:00,34.16,34.19,34.15,34.19,223400.0,28.6725,28.6977,28.6641,28.6977,223400.0
2013-02-20 12:00:00,34.19,34.2,34.17,34.19,32000.0,28.6977,28.7061,28.6809,28.6977,32000.0
2013-02-20 12:05:00,34.19,34.24,34.18,34.21,161200.0,28.6977,28.7396,28.6893,28.7145,161200.0
2013-02-20 12:10:00,34.21,34.22,34.18,34.22,70400.0,28.7145,28.7229,28.6893,28.7229,70400.0
2013-02-20 12:15:00,34.23,34.27,34.23,34.24,258000.0,28.7313,28.7648,28.7313,28.7396,258000.0
2013-02-20 12:20:00,34.24,34.27,34.23,34.24,152200.0,28.7396,28.7648,28.7313,28.7396,152200.0
2013-02-20 12:25:00,34.23,34.24,34.22,34.22,101800.0,28.7313,28.7396,28.7229,28.7229,101800.0
2013-02-20 12:30:00,34.22,34.23,34.19,34.2,214800.0,28.7229,28.7313,28.6977,28.7061,214800.0
2013-02-20 12:35:00,34.2,34.26,34.19,34.26,135200.0,28.7061,28.7564,28.6977,28.7564,135200.0
2013-02-20 12:40:00,34.26,34.27,34.22,34.25,169000.0,28.7564,28.7648,28.7229,28.748,169000.0
2013-02-20 12:45:00,34.25,34.27,34.24,34.24,55800.0,28.748,28.7648,28.7396,28.7396,55800.0
2013-02-20 12:50:00,34.24,34.24,34.2,34.23,68800.0,28.7396,28.7396,28.7061,28.7313,68800.0
2013-02-20 12:55:00,34.22,34.23,34.21,34.23,48800.0,28.7229,28.7313,28.7145,28.7313,48800.0
2013-02-20 13:00:00,34.22,34.22,34.19,34.2,64200.0,28.7229,28.7229,28.6977,28.7061,64200.0
2013-02-20 13:05:00,34.2,34.22,34.19,34.22,42600.0,28.7061,28.7229,28.6977,28.7229,42600.0
2013-02-20 13:10:00,34.22,34.22,34.18,34.21,110600.0,28.7229,28.7229,28.6893,28.7145,110600.0
2013-02-20 13:15:00,34.21,34.23,34.21,34.21,36400.0,28.7145,28.7313,28.7145,28.7145,36400.0
2013-02-20 13:20:00,34.22,34.24,34.21,34.21,103800.0,28.7229,28.7396,28.7145,28.7145,103800.0
2013-02-20 13:25:00,34.21,34.21,34.19,34.2,30600.0,28.7145,28.7145,28.6977,28.7061,30600.0
2013-02-20 13:30:00,34.2,34.2,34.17,34.19,41600.0,28.7061,28.7061,28.6809,28.6977,41600.0
2013-02-20 13:35:00,34.19,34.19,34.14,34.16,149600.0,28.6977,28.6977,28.6557,28.6725,149600.0
2013-02-20 13:40:00,34.16,34.21,34.13,34.21,51800.0,28.6725,28.7145,28.6473,28.7145,51800.0
2013-02-20 13:45:00,34.2,34.2,34.18,34.18,35200.0,28.7061,28.7061,28.6893,28.6893,35200.0
2013-02-20 13:50:00,34.18,34.18,34.14,34.16,66400.0,28.6893,28.6893,28.6557,28.6725,66400.0
2013-02-20 13:55:00,34.16,34.18,34.13,34.14,145800.0,28.6725,28.6893,28.6473,28.6557,145800.0
2013-02-20 14:00:00,34.13,34.15,34.05,34.15,417200.0,28.6473,28.6641,28.5802,28.6641,417200.0
2013-02-20 14:05:00,34.15,34.21,34.15,34.21,205400.0,28.6641,28.7145,28.6641,28.7145,205400.0
2013-02-20 14:10:00,34.22,34.22,34.11,34.17,143400.0,28.7229,28.7229,28.6305,28.6809,143400.0
2013-02-20 14:15:00,34.16,34.17,34.12,34.13,63800.0,28.6725,28.6809,28.6389,28.6473,63800.0
2013-02-20 14:20:00,34.13,34.13,34.07,34.1,144000.0,28.6473,28.6473,28.597,28.6221,144000.0
2013-02-20 14:25:00,34.1,34.13,34.1,34.12,151200.0,28.6221,28.6473,28.6221,28.6389,151200.0
2013-02-20 14:30:00,34.12,34.13,34.1,34.11,98800.0,28.6389,28.6473,28.6221,28.6305,98800.0
2013-02-20 14:35:00,34.1,34.13,34.07,34.12,107200.0,28.6221,28.6473,28.597,28.6389,107200.0
2013-02-20 14:40:00,34.13,34.13,34.05,34.08,184800.0,28.6473,28.6473,28.5802,28.6053,184800.0
2013-02-20 14:45:00,34.08,34.08,33.98,33.99,192200.0,28.6053,28.6053,28.5214,28.5298,192200.0
2013-02-20 14:50:00,33.99,34.01,33.92,33.92,500400.0,28.5298,28.5466,28.4711,28.4711,500400.0
2013-02-20 14:55:00,33.93,33.97,33.92,33.97,309000.0,28.4794,28.513,28.4711,28.513,309000.0
2013-02-20 15:00:00,33.96,33.97,33.88,33.88,368400.0,28.5046,28.513,28.4375,28.4375,368400.0
2013-02-20 15:05:00,33.88,33.92,33.85,33.9,340600.0,28.4375,28.4711,28.4123,28.4543,340600.0
2013-02-20 15:10:00,33.89,33.91,33.83,33.83,293000.0,28.4459,28.4627,28.3955,28.3955,293000.0
2013-02-20 15:15:00,33.83,33.88,33.82,33.85,394400.0,28.3955,28.4375,28.3871,28.4123,394400.0
2013-02-20 15:20:00,33.85,33.85,33.81,33.82,207200.0,28.4123,28.4123,28.3787,28.3871,207200.0
2013-02-20 15:25:00,33.81,33.83,33.77,33.8,197800.0,28.3787,28.3955,28.3451,28.3703,197800.0
2013-02-20 15:30:00,33.8,33.8,33.74,33.77,299400.0,28.3703,28.3703,28.32,28.3451,299400.0
2013-02-20 15:35:00,33.78,33.87,33.78,33.86,573800.0,28.3535,28.4291,28.3535,28.4207,573800.0
2013-02-20 15:40:00,33.87,33.88,33.79,33.81,495400.0,28.4291,28.4375,28.3619,28.3787,495400.0
2013-02-20 15:45:00,33.82,33.83,33.76,33.81,635400.0,28.3871,28.3955,28.3368,28.3787,635400.0
2013-02-20 15:50:00,33.81,33.82,33.76,33.8,668600.0,28.3787,28.3871,28.3368,28.3703,668600.0
2013-02-20 15:55:00,33.81,33.81,33.77,33.79,1006800.0,28.3787,28.3787,28.3451,28.3619,1006800.0
2013-02-21 09:30:00,33.73,33.78,33.69,33.71,200200.0,28.3116,28.3535,28.278,28.2948,200200.0
2013-02-21 09:35:00,33.71,33.78,33.68,33.78,414800.0,28.2948,28.3535,28.2696,28.3535,414800.0
2013-02-21 09:40:00,33.8,33.83,33.77,33.79,489000.0,28.3703,28.3955,28.3451,28.3619,489000.0
2013-02-21 09:45:00,33.79,33.83,33.77,33.79,554800.0,28.3619,28.3955,28.3451,28.3619,554800.0
2013-02-21 09:50:00,33.8,33.81,33.77,33.8,775000.0,28.3703,28.3787,28.3451,28.3703,775000.0
2013-02-21 09:55:00,33.8,33.9,33.8,33.87,244400.0,28.3703,28.4543,28.3703,28.4291,244400.0
2013-02-21 10:00:00,33.87,33.92,33.81,33.88,957000.0,28.4291,28.4711,28.3787,28.4375,957000.0
2013-02-21 10:05:00,33.89,33.95,33.88,33.94,248800.0,28.4459,28.4962,28.4375,28.4878,248800.0
2013-02-21 10:10:00,33.94,33.97,33.92,33.95,348600.0,28.4878,28.513,28.4711,28.4962,348600.0
2013-02-21 10:15:00,33.95,33.95,33.91,33.94,290600.0,28.4962,28.4962,28.4627,28.4878,290600.0
2013-02-21 10:20:00,33.94,34.01,33.94,33.99,492200.0,28.4878,28.5466,28.4878,28.5298,492200.0
2013-02-21 10:25:00,33.99,34.02,33.99,34.01,200000.0,28.5298,28.555,28.5298,28.5466,200000.0
2013-02-21 10:30:00,34.01,34.03,33.99,34.02,308800.0,28.5466,28.5634,28.5298,28.555,308800.0
2013-02-21 10:35:00,34.01,34.02,33.99,33.99,258800.0,28.5466,28.555,28.5298,28.5298,258800.0
2013-02-21 10:40:00,33.99,34.02,33.96,34.01,189800.0,28.5298,28.555,28.5046,28.5466,189800.0
2013-02-21 10:45:00,34.01,34.04,33.98,34.0,138800.0,28.5466,28.5718,28.5214,28.5382,138800.0
2013-02-21 10:50:00,33.99,33.99,33.94,33.97,173600.0,28.5298,28.5298,28.4878,28.513,173600.0
2013-02-21 10:55:00,33.97,34.02,33.95,34.02,111200.0,28.513,28.555,28.4962,28.555,111200.0
2013-02-21 11:00:00,34.02,34.02,33.95,33.98,90200.0,28.555,28.555,28.4962,28.5214,90200.0
2013-02-21 11:05:00,33.97,33.98,33.94,33.95,77200.0,28.513,28.5214,28.4878,28.4962,77200.0
2013-02-21 11:10:00,33.95,33.96,33.89,33.89,189000.0,28.4962,28.5046,28.4459,28.4459,189000.0
2013-02-21 11:15:00,33.9,33.94,33.9,33.93,112600.0,28.4543,28.4878,28.4543,28.4794,112600.0
2013-02-21 11:20:00,33.93,34.0,33.92,33.99,211600.0,28.4794,28.5382,28.4711,28.5298,211600.0
2013-02-21 11:25:00,33.99,33.99,33.96,33.97,247800.0,28.5298,28.5298,28.5046,28.513,247800.0
2013-02-21 11:30:00,33.97,33.98,33.91,33.92,103200.0,28.513,28.5214,28.4627,28.4711,103200.0
2013-02-21 11:35:00,33.92,33.97,33.92,33.95,90200.0,28.4711,28.513,28.4711,28.4962,90200.0
2013-02-21 11:40:00,33.95,33.98,33.95,33.96,118000.0,28.4962,28.5214,28.4962,28.5046,118000.0
2013-02-21 11:45:00,33.96,33.96,33.93,33.96,76800.0,28.5046,28.5046,28.4794,28.5046,76800.0
2013-02-21 11:50:00,33.96,33.98,33.96,33.97,153200.0,28.5046,28.5214,28.5046,28.513,153200.0
2013-02-21 11:55:00,33.97,33.97,33.93,33.95,61400.0,28.513,28.513,28.4794,28.4962,61400.0
2013-02-21 12:00:00,33.95,33.95,33.87,33.87,48000.0,28.4962,28.4962,28.4291,28.4291,48000.0
2013-02-21 12:05:00,33.86,33.87,33.83,33.84,45000.0,28.4207,28.4291,28.3955,28.4039,45000.0
2013-02-21 12:10:00,33.84,33.84,33.77,33.77,92800.0,28.4039,28.4039,28.3451,28.3451,92800.0
2013-02-21 12:15:00,33.76,33.76,33.69,33.69,148000.0,28.3368,28.3368,28.278,28.278,148000.0
2013-02-21 12:20:00,33.69,33.72,33.67,33.7,308800.0,28.278,28.3032,28.2612,28.2864,308800.0
2013-02-21 12:25:00,33.7,33.76,33.69,33.74,281000.0,28.2864,28.3368,28.278,28.32,281000.0
2013-02-21 12:30:00,33.74,33.74,33.7,33.71,100000.0,28.32,28.32,28.2864,28.2948,100000.0
2013-02-21 12:35:00,33.71,33.71,33.7,33.7,126600.0,28.2948,28.2948,28.2864,28.2864,126600.0
2013-02-21 12:40:00,33.71,33.72,33.7,33.7,109800.0,28.2948,28.3032,28.2864,28.2864,109800.0
2013-02-21 12:45:00,33.7,33.72,33.68,33.7,67200.0,28.2864,28.3032,28.2696,28.2864,67200.0
2013-02-21 12:50:00,33.7,33.7,33.67,33.7,71400.0,28.2864,28.2864,28.2612,28.2864,71400.0
2013-02-21 12:55:00,33.71,33.73,33.69,33.73,77800.0,28.2948,28.3116,28.278,28.3116,77800.0
2013-02-21 13:00:00,33.73,33.75,33.72,33.73,68200.0,28.3116,28.3284,28.3032,28.3116,68200.0
2013-02-21 13:05:00,33.73,33.73,33.69,33.69,31800.0,28.3116,28.3116,28.278,28.278,31800.0
2013-02-21 13:10:00,33.69,33.71,33.66,33.67,159200.0,28.278,28.2948,28.2528,28.2612,159200.0
2013-02-21 13:15:00,33.67,33.69,33.65,33.66,250400.0,28.2612,28.278,28.2444,28.2528,250400.0
2013-02-21 13:20:00,33.66,33.66,33.63,33.63,172000.0,28.2528,28.2528,28.2276,28.2276,172000.0
2013-02-21 13:25:00,33.63,33.66,33.63,33.64,145600.0,28.2276,28.2528,28.2276,28.236,145600.0
2013-02-21 13:30:00,33.64,33.69,33.64,33.69,224600.0,28.236,28.278,28.236,28.278,224600.0
2013-02-21 13:35:00,33.69,33.71,33.67,33.68,256200.0,28.278,28.2948,28.2612,28.2696,256200.0
2013-02-21 13:40:00,33.68,33.68,33.62,33.63,79000.0,28.2696,28.2696,28.2192,28.2276,79000.0
2013-02-21 13:45:00,33.62,33.63,33.56,33.56,33800.0,28.2192,28.2276,28.1689,28.1689,33800.0
2013-02-21 13:50:00,33.56,33.6,33.56,33.6,146800.0,28.1689,28.2025,28.1689,28.2025,146800.0
2013-02-21 13:55:00,33.6,33.63,33.6,33.63,142800.0,28.2025,28.2276,28.2025,28.2276,142800.0
2013-02-21 14:00:00,33.64,33.64,33.6,33.6,464600.0,28.236,28.236,28.2025,28.2025,464600.0
2013-02-21 14:05:00,33.6,33.61,33.6,33.6,417600.0,28.2025,28.2108,28.2025,28.2025,417600.0
2013-02-21 14:10:00,33.6,33.62,33.6,33.6,292000.0,28.2025,28.2192,28.2025,28.2025,292000.0
2013-02-21 14:15:00,33.61,33.61,33.54,33.54,133600.0,28.2108,28.2108,28.1521,28.1521,133600.0
2013-02-21 14:20:00,33.55,33.55,33.52,33.54,154400.0,28.1605,28.1605,28.1353,28.1521,154400.0
2013-02-21 14:25:00,33.54,33.54,33.49,33.53,110200.0,28.1521,28.1521,28.1101,28.1437,110200.0
2013-02-21 14:30:00,33.54,33.61,33.54,33.6,297200.0,28.1521,28.2108,28.1521,28.2025,297200.0
2013-02-21 14:35:00,33.6,33.6,33.58,33.59,71800.0,28.2025,28.2025,28.1857,28.1941,71800.0
2013-02-21 14:40:00,33.59,33.6,33.55,33.59,149400.0,28.1941,28.2025,28.1605,28.1941,149400.0
2013-02-21 14:45:00,33.59,33.6,33.59,33.59,81800.0,28.1941,28.2025,28.1941,28.1941,81800.0
2013-02-21 14:50:00,33.59,33.6,33.57,33.58,123600.0,28.1941,28.2025,28.1773,28.1857,123600.0
2013-02-21 14:55:00,33.59,33.68,33.59,33.67,161200.0,28.1941,28.2696,28.1941,28.2612,161200.0
2013-02-21 15:00:00,33.67,33.69,33.62,33.68,178000.0,28.2612,28.278,28.2192,28.2696,178000.0
2013-02-21 15:05:00,33.68,33.72,33.67,33.71,103200.0,28.2696,28.3032,28.2612,28.2948,103200.0
2013-02-21 15:10:00,33.71,33.78,33.71,33.77,257400.0,28.2948,28.3535,28.2948,28.3451,257400.0
2013-02-21 15:15:00,33.77,33.78,33.72,33.72,137800.0,28.3451,28.3535,28.3032,28.3032,137800.0
2013-02-21 15:20:00,33.72,33.75,33.72,33.74,105400.0,28.3032,28.3284,28.3032,28.32,105400.0
2013-02-21 15:25:00,33.75,33.8,33.74,33.77,193200.0,28.3284,28.3703,28.32,28.3451,193200.0
2013-02-21 15:30:00,33.77,33.8,33.76,33.76,102800.0,28.3451,28.3703,28.3368,28.3368,102800.0
2013-02-21 15:35:00,33.76,33.76,33.72,33.72,335800.0,28.3368,28.3368,28.3032,28.3032,335800.0
2013-02-21 15:40:00,33.73,33.73,33.67,33.69,568200.0,28.3116,28.3116,28.2612,28.278,568200.0
2013-02-21 15:45:00,33.68,33.71,33.67,33.67,248200.0,28.2696,28.2948,28.2612,28.2612,248200.0
2013-02-21 15:50:00,33.67,33.69,33.62,33.63,426000.0,28.2612,28.278,28.2192,28.2276,426000.0
2013-02-21 15:55:00,33.63,33.65,33.6,33.64,596000.0,28.2276,28.2444,28.2025,28.236,596000.0
2013-02-22 09:30:00,33.65,33.81,33.65,33.71,189000.0,28.2444,28.3787,28.2444,28.2948,189000.0
2013-02-22 09:35:00,33.71,33.81,33.71,33.79,137000.0,28.2948,28.3787,28.2948,28.3619,137000.0
2013-02-22 09:40:00,33.8,33.8,33.63,33.67,274600.0,28.3703,28.3703,28.2276,28.2612,274600.0
2013-02-22 09:45:00,33.67,33.7,33.6,33.62,207000.0,28.2612,28.2864,28.2025,28.2192,207000.0
2013-02-22 09:50:00,33.62,33.7,33.62,33.67,182000.0,28.2192,28.2864,28.2192,28.2612,182000.0
2013-02-22 09:55:00,33.67,33.72,33.65,33.66,81400.0,28.2612,28.3032,28.2444,28.2528,81400.0
2013-02-22 10:00:00,33.66,33.68,33.63,33.67,26400.0,28.2528,28.2696,28.2276,28.2612,26400.0
2013-02-22 10:05:00,33.67,33.74,33.67,33.73,33800.0,28.2612,28.32,28.2612,28.3116,33800.0
2013-02-22 10:10:00,33.73,33.73,33.66,33.66,250000.0,28.3116,28.3116,28.2528,28.2528,250000.0
2013-02-22 10:15:00,33.66,33.68,33.64,33.66,104000.0,28.2528,28.2696,28.236,28.2528,104000.0
2013-02-22 10:20:00,33.66,33.66,33.57,33.57,263800.0,28.2528,28.2528,28.1773,28.1773,263800.0
2013-02-22 10:25:00,33.58,33.6,33.58,33.58,34400.0,28.1857,28.2025,28.1857,28.1857,34400.0
2013-02-22 10:30:00,33.58,33.63,33.57,33.63,82600.0,28.1857,28.2276,28.1773,28.2276,82600.0
2013-02-22 10:35:00,33.64,33.64,33.61,33.61,62200.0,28.236,28.236,28.2108,28.2108,62200.0
2013-02-22 10:40:00,33.6,33.64,33.6,33.64,35000.0,28.2025,28.236,28.2025,28.236,35000.0
2013-02-22 10:45:00,33.65,33.65,33.57,33.57,160600.0,28.2444,28.2444,28.1773,28.1773,160600.0
2013-02-22 10:50:00,33.58,33.6,33.56,33.6,127800.0,28.1857,28.2025,28.1689,28.2025,127800.0
2013-02-22 10:55:00,33.6,33.62,33.55,33.55,70800.0,28.2025,28.2192,28.1605,28.1605,70800.0
2013-02-22 11:00:00,33.55,33.56,33.52,33.53,218600.0,28.1605,28.1689,28.1353,28.1437,218600.0
2013-02-22 11:05:00,33.53,33.54,33.51,33.52,203200.0,28.1437,28.1521,28.1269,28.1353,203200.0
2013-02-22 11:10:00,33.52,33.52,33.4,33.46,595600.0,28.1353,28.1353,28.0346,28.0849,595600.0
2013-02-22 11:15:00,33.46,33.48,33.45,33.48,83600.0,28.0849,28.1017,28.0766,28.1017,83600.0
2013-02-22 11:20:00,33.48,33.49,33.47,33.49,80800.0,28.1017,28.1101,28.0933,28.1101,80800.0
2013-02-22 11:25:00,33.5,33.54,33.5,33.54,20400.0,28.1185,28.1521,28.1185,28.1521,20400.0
2013-02-22 11:30:00,33.54,33.54,33.52,33.54,28800.0,28.1521,28.1521,28.1353,28.1521,28800.0
2013-02-22 11:35:00,33.54,33.58,33.54,33.58,146200.0,28.1521,28.1857,28.1521,28.1857,146200.0
2013-02-22 11:40:00,33.58,33.58,33.53,33.53,26200.0,28.1857,28.1857,28.1437,28.1437,26200.0
2013-02-22 11:45:00,33.55,33.56,33.55,33.55,25400.0,28.1605,28.1689,28.1605,28.1605,25400.0
2013-02-22 11:50:00,33.55,33.6,33.55,33.59,25000.0,28.1605,28.2025,28.1605,28.1941,25000.0
2013-02-22 11:55:00,33.59,33.59,33.54,33.55,49600.0,28.1941,28.1941,28.1521,28.1605,49600.0
2013-02-22 12:00:00,33.57,33.57,33.54,33.55,49800.0,28.1773,28.1773,28.1521,28.1605,49800.0
2013-02-22 12:05:00,33.54,33.55,33.51,33.55,25600.0,28.1521,28.1605,28.1269,28.1605,25600.0
2013-02-22 12:10:00,33.55,33.55,33.53,33.55,43000.0,28.1605,28.1605,28.1437,28.1605,43000.0
2013-02-22 12:15:00,33.55,33.56,33.54,33.55,116600.0,28.1605,28.1689,28.1521,28.1605,116600.0
2013-02-22 12:20:00,33.54,33.55,33.53,33.53,19200.0,28.1521,28.1605,28.1437,28.1437,19200.0
2013-02-22 12:25:00,33.54,33.56,33.52,33.52,42000.0,28.1521,28.1689,28.1353,28.1353,42000.0
2013-02-22 12:30:00,33.53,33.54,33.52,33.52,9600.0,28.1437,28.1521,28.1353,28.1353,9600.0
2013-02-22 12:35:00,33.54,33.56,33.53,33.56,6800.0,28.1521,28.1689,28.1437,28.1689,6800.0
2013-02-22 12:40:00,33.56,33.58,33.56,33.56,23400.0,28.1689,28.1857,28.1689,28.1689,23400.0
2013-02-22 12:45:00,33.57,33.63,33.56,33.63,209600.0,28.1773,28.2276,28.1689,28.2276,209600.0
2013-02-22 12:50:00,33.63,33.65,33.63,33.64,113800.0,28.2276,28.2444,28.2276,28.236,113800.0
2013-02-22 12:55:00,33.64,33.66,33.64,33.65,140000.0,28.236,28.2528,28.236,28.2444,140000.0
2013-02-22 13:00:00,33.65,33.66,33.6,33.61,53000.0,28.2444,28.2528,28.2025,28.2108,53000.0
2013-02-22 13:05:00,33.62,33.63,33.56,33.57,366800.0,28.2192,28.2276,28.1689,28.1773,366800.0
2013-02-22 13:10:00,33.57,33.59,33.57,33.58,57200.0,28.1773,28.1941,28.1773,28.1857,57200.0
2013-02-22 13:15:00,33.58,33.63,33.58,33.63,146200.0,28.1857,28.2276,28.1857,28.2276,146200.0
2013-02-22 13:20:00,33.62,33.63,33.6,33.6,56800.0,28.2192,28.2276,28.2025,28.2025,56800.0
2013-02-22 13:25:00,33.6,33.6,33.55,33.59,260400.0,28.2025,28.2025,28.1605,28.1941,260400.0
2013-02-22 13:30:00,33.59,33.6,33.59,33.59,55800.0,28.1941,28.2025,28.1941,28.1941,55800.0
2013-02-22 13:35:00,33.6,33.65,33.6,33.65,60600.0,28.2025,28.2444,28.2025,28.2444,60600.0
2013-02-22 13:40:00,33.65,33.67,33.63,33.63,113200.0,28.2444,28.2612,28.2276,28.2276,113200.0
2013-02-22 13:45:00,33.62,33.66,33.62,33.65,55000.0,28.2192,28.2528,28.2192,28.2444,55000.0
2013-02-22 13:50:00,33.65,33.65,33.63,33.63,34200.0,28.2444,28.2444,28.2276,28.2276,34200.0
2013-02-22 13:55:00,33.63,33.63,33.62,33.63,24400.0,28.2276,28.2276,28.2192,28.2276,24400.0
2013-02-22 14:00:00,33.65,33.65,33.62,33.65,55600.0,28.2444,28.2444,28.2192,28.2444,55600.0
2013-02-22 14:05:00,33.66,33.66,33.61,33.61,100200.0,28.2528,28.2528,28.2108,28.2108,100200.0
2013-02-22 14:10:00,33.61,33.63,33.61,33.63,59000.0,28.2108,28.2276,28.2108,28.2276,59000.0
2013-02-22 14:15:00,33.63,33.63,33.6,33.6,106200.0,28.2276,28.2276,28.2025,28.2025,106200.0
2013-02-22 14:20:00,33.6,33.64,33.6,33.63,44400.0,28.2025,28.236,28.2025,28.2276,44400.0
2013-02-22 14:25:00,33.63,33.63,33.61,33.63,66200.0,28.2276,28.2276,28.2108,28.2276,66200.0
2013-02-22 14:30:00,33.63,33.64,33.63,33.64,118800.0,28.2276,28.236,28.2276,28.236,118800.0
2013-02-22 14:35:00,33.63,33.65,33.63,33.64,108000.0,28.2276,28.2444,28.2276,28.236,108000.0
2013-02-22 14:40:00,33.63,33.64,33.63,33.63,94600.0,28.2276,28.236,28.2276,28.2276,94600.0
2013-02-22 14:45:00,33.63,33.63,33.61,33.62,133800.0,28.2276,28.2276,28.2108,28.2192,133800.0
2013-02-22 14:50:00,33.62,33.66,33.62,33.62,91800.0,28.2192,28.2528,28.2192,28.2192,91800.0
2013-02-22 14:55:00,33.62,33.64,33.62,33.63,83200.0,28.2192,28.236,28.2192,28.2276,83200.0
2013-02-22 15:00:00,33.63,33.65,33.63,33.65,71400.0,28.2276,28.2444,28.2276,28.2444,71400.0
2013-02-22 15:05:00,33.64,33.66,33.62,33.63,146400.0,28.236,28.2528,28.2192,28.2276,146400.0
2013-02-22 15:10:00,33.63,33.66,33.63,33.66,128800.0,28.2276,28.2528,28.2276,28.2528,128800.0
2013-02-22 15:15:00,33.66,33.66,33.63,33.64,138200.0,28.2528,28.2528,28.2276,28.236,138200.0
2013-02-22 15:20:00,33.63,33.65,33.63,33.63,172800.0,28.2276,28.2444,28.2276,28.2276,172800.0
2013-02-22 15:25:00,33.63,33.64,33.62,33.63,127400.0,28.2276,28.236,28.2192,28.2276,127400.0
2013-02-22 15:30:00,33.64,33.66,33.62,33.62,255000.0,28.236,28.2528,28.2192,28.2192,255000.0
2013-02-22 15:35:00,33.62,33.64,33.62,33.64,164000.0,28.2192,28.236,28.2192,28.236,164000.0
2013-02-22 15:40:00,33.64,33.65,33.63,33.64,229000.0,28.236,28.2444,28.2276,28.236,229000.0
2013-02-22 15:45:00,33.64,33.65,33.61,33.61,159200.0,28.236,28.2444,28.2108,28.2108,159200.0
2013-02-22 15:50:00,33.62,33.63,33.61,33.63,372800.0,28.2192,28.2276,28.2108,28.2276,372800.0
2013-02-22 15:55:00,33.64,33.66,33.63,33.66,583200.0,28.236,28.2528,28.2276,28.2528,583200.0
2013-02-25 09:30:00,33.82,33.82,33.72,33.75,269600.0,28.3871,28.3871,28.3032,28.3284,269600.0
2013-02-25 09:35:00,33.75,33.76,33.67,33.68,168400.0,28.3284,28.3368,28.2612,28.2696,168400.0
2013-02-25 09:40:00,33.67,33.67,33.58,33.62,388800.0,28.2612,28.2612,28.1857,28.2192,388800.0
2013-02-25 09:45:00,33.62,33.62,33.57,33.6,292400.0,28.2192,28.2192,28.1773,28.2025,292400.0
2013-02-25 09:50:00,33.6,33.66,33.59,33.63,110600.0,28.2025,28.2528,28.1941,28.2276,110600.0
2013-02-25 09:55:00,33.63,33.66,33.62,33.63,261800.0,28.2276,28.2528,28.2192,28.2276,261800.0
2013-02-25 10:00:00,33.63,33.7,33.62,33.65,217200.0,28.2276,28.2864,28.2192,28.2444,217200.0
2013-02-25 10:05:00,33.66,33.7,33.65,33.66,86000.0,28.2528,28.2864,28.2444,28.2528,86000.0
2013-02-25 10:10:00,33.65,33.66,33.61,33.63,67000.0,28.2444,28.2528,28.2108,28.2276,67000.0
2013-02-25 10:15:00,33.63,33.66,33.63,33.65,138200.0,28.2276,28.2528,28.2276,28.2444,138200.0
2013-02-25 10:20:00,33.65,33.67,33.56,33.56,294200.0,28.2444,28.2612,28.1689,28.1689,294200.0
2013-02-25 10:25:00,33.55,33.58,33.51,33.52,133600.0,28.1605,28.1857,28.1269,28.1353,133600.0
2013-02-25 10:30:00,33.52,33.58,33.52,33.57,191200.0,28.1353,28.1857,28.1353,28.1773,191200.0
2013-02-25 10:35:00,33.57,33.57,33.49,33.51,346000.0,28.1773,28.1773,28.1101,28.1269,346000.0
2013-02-25 10:40:00,33.52,33.6,33.46,33.6,512400.0,28.1353,28.2025,28.0849,28.2025,512400.0
2013-02-25 10:45:00,33.6,33.61,33.56,33.58,228400.0,28.2025,28.2108,28.1689,28.1857,228400.0
2013-02-25 10:50:00,33.58,33.58,33.52,33.55,76600.0,28.1857,28.1857,28.1353,28.1605,76600.0
2013-02-25 10:55:00,33.55,33.57,33.53,33.54,164400.0,28.1605,28.1773,28.1437,28.1521,164400.0
2013-02-25 11:00:00,33.54,33.56,33.51,33.54,163400.0,28.1521,28.1689,28.1269,28.1521,163400.0
2013-02-25 11:05:00,33.53,33.59,33.51,33.57,77200.0,28.1437,28.1941,28.1269,28.1773,77200.0
2013-02-25 11:10:00,33.57,33.57,33.52,33.52,40400.0,28.1773,28.1773,28.1353,28.1353,40400.0
2013-02-25 11:15:00,33.52,33.58,33.51,33.52,90600.0,28.1353,28.1857,28.1269,28.1353,90600.0
2013-02-25 11:20:00,33.52,33.55,33.49,33.54,102800.0,28.1353,28.1605,28.1101,28.1521,102800.0
2013-02-25 11:25:00,33.54,33.57,33.53,33.54,191600.0,28.1521,28.1773,28.1437,28.1521,191600.0
2013-02-25 11:30:00,33.54,33.56,33.54,33.55,33600.0,28.1521,28.1689,28.1521,28.1605,33600.0
2013-02-25 11:35:00,33.52,33.53,33.46,33.49,114400.0,28.1353,28.1437,28.0849,28.1101,114400.0
2013-02-25 11:40:00,33.48,33.49,33.44,33.45,227800.0,28.1017,28.1101,28.0682,28.0766,227800.0
2013-02-25 11:45:00,33.44,33.46,33.39,33.4,151000.0,28.0682,28.0849,28.0262,28.0346,151000.0
2013-02-25 11:50:00,33.4,33.41,33.37,33.4,157800.0,28.0346,28.043,28.0094,28.0346,157800.0
2013-02-25 11:55:00,33.39,33.42,33.35,33.38,94400.0,28.0262,28.0514,27.9926,28.0178,94400.0
2013-02-25 12:00:00,33.38,33.39,33.35,33.39,125400.0,28.0178,28.0262,27.9926,28.0262,125400.0
2013-02-25 12:05:00,33.39,33.42,33.38,33.39,202000.0,28.0262,28.0514,28.0178,28.0262,202000.0
2013-02-25 12:10:00,33.38,33.43,33.38,33.42,247000.0,28.0178,28.0598,28.0178,28.0514,247000.0
2013-02-25 12:15:00,33.42,33.44,33.39,33.41,109800.0,28.0514,28.0682,28.0262,28.043,109800.0
2013-02-25 12:20:00,33.41,33.45,33.38,33.45,85800.0,28.043,28.0766,28.0178,28.0766,85800.0
2013-02-25 12:25:00,33.45,33.46,33.42,33.45,77600.0,28.0766,28.0849,28.0514,28.0766,77600.0
2013-02-25 12:30:00,33.45,33.49,33.43,33.48,57400.0,28.0766,28.1101,28.0598,28.1017,57400.0
2013-02-25 12:35:00,33.49,33.49,33.44,33.48,64600.0,28.1101,28.1101,28.0682,28.1017,64600.0
2013-02-25 12:40:00,33.48,33.48,33.45,33.46,25600.0,28.1017,28.1017,28.0766,28.0849,25600.0
2013-02-25 12:45:00,33.46,33.52,33.46,33.52,86200.0,28.0849,28.1353,28.0849,28.1353,86200.0
2013-02-25 12:50:00,33.51,33.53,33.47,33.47,111200.0,28.1269,28.1437,28.0933,28.0933,111200.0
2013-02-25 12:55:00,33.47,33.51,33.47,33.51,114000.0,28.0933,28.1269,28.0933,28.1269,114000.0
2013-02-25 13:00:00,33.51,33.54,33.49,33.49,138200.0,28.1269,28.1521,28.1101,28.1101,138200.0
2013-02-25 13:05:00,33.49,33.5,33.47,33.49,71600.0,28.1101,28.1185,28.0933,28.1101,71600.0
2013-02-25 13:10:00,33.49,33.52,33.49,33.51,88400.0,28.1101,28.1353,28.1101,28.1269,88400.0
2013-02-25 13:15:00,33.51,33.51,33.47,33.49,66000.0,28.1269,28.1269,28.0933,28.1101,66000.0
2013-02-25 13:20:00,33.49,33.49,33.46,33.48,91800.0,28.1101,28.1101,28.0849,28.1017,91800.0
2013-02-25 13:25:00,33.49,33.5,33.45,33.46,44800.0,28.1101,28.1185,28.0766,28.0849,44800.0
2013-02-25 13:30:00,33.45,33.46,33.41,33.43,85200.0,28.0766,28.0849,28.043,28.0598,85200.0
2013-02-25 13:35:00,33.43,33.47,33.42,33.46,50400.0,28.0598,28.0933,28.0514,28.0849,50400.0
2013-02-25 13:40:00,33.45,33.45,33.4,33.43,66800.0,28.0766,28.0766,28.0346,28.0598,66800.0
2013-02-25 13:45:00,33.44,33.44,33.4,33.42,50000.0,28.0682,28.0682,28.0346,28.0514,50000.0
2013-02-25 13:50:00,33.42,33.42,33.37,33.4,110000.0,28.0514,28.0514,28.0094,28.0346,110000.0
2013-02-25 13:55:00,33.4,33.42,33.36,33.38,316400.0,28.0346,28.0514,28.001,28.0178,316400.0
2013-02-25 14:00:00,33.38,33.38,33.33,33.35,262200.0,28.0178,28.0178,27.9758,27.9926,262200.0
2013-02-25 14:05:00,33.35,33.35,33.3,33.35,213400.0,27.9926,27.9926,27.9506,27.9926,213400.0
2013-02-25 14:10:00,33.35,33.39,33.34,33.39,185400.0,27.9926,28.0262,27.9842,28.0262,185400.0
2013-02-25 14:15:00,33.39,33.41,33.35,33.4,113200.0,28.0262,28.043,27.9926,28.0346,113200.0
2013-02-25 14:20:00,33.4,33.4,33.36,33.37,50400.0,28.0346,28.0346,28.001,28.0094,50400.0
2013-02-25 14:25:00,33.35,33.37,33.34,33.37,93600.0,27.9926,28.0094,27.9842,28.0094,93600.0
2013-02-25 14:30:00,33.38,33.42,33.35,33.35,215800.0,28.0178,28.0514,27.9926,27.9926,215800.0
2013-02-25 14:35:00,33.35,33.36,33.32,33.34,130800.0,27.9926,28.001,27.9674,27.9842,130800.0
2013-02-25 14:40:00,33.33,33.35,33.31,33.35,178400.0,27.9758,27.9926,27.959,27.9926,178400.0
2013-02-25 14:45:00,33.36,33.36,33.29,33.31,286600.0,28.001,28.001,27.9423,27.959,286600.0
2013-02-25 14:50:00,33.31,33.34,33.31,33.32,128600.0,27.959,27.9842,27.959,27.9674,128600.0
2013-02-25 14:55:00,33.32,33.37,33.31,33.31,155400.0,27.9674,28.0094,27.959,27.959,155400.0
2013-02-25 15:00:00,33.31,33.34,33.29,33.34,66200.0,27.959,27.9842,27.9423,27.9842,66200.0
2013-02-25 15:05:00,33.35,33.35,33.31,33.33,85200.0,27.9926,27.9926,27.959,27.9758,85200.0
2013-02-25 15:10:00,33.33,33.36,33.29,33.29,190400.0,27.9758,28.001,27.9423,27.9423,190400.0
2013-02-25 15:15:00,33.29,33.3,33.24,33.24,117400.0,27.9423,27.9506,27.9003,27.9003,117400.0
2013-02-25 15:20:00,33.24,33.27,33.21,33.26,180800.0,27.9003,27.9255,27.8751,27.9171,180800.0
2013-02-25 15:25:00,33.27,33.27,33.17,33.2,309000.0,27.9255,27.9255,27.8415,27.8667,309000.0
2013-02-25 15:30:00,33.2,33.22,33.17,33.22,231800.0,27.8667,27.8835,27.8415,27.8835,231800.0
2013-02-25 15:35:00,33.21,33.22,33.15,33.16,339800.0,27.8751,27.8835,27.8247,27.8331,339800.0
2013-02-25 15:40:00,33.16,33.18,33.1,33.14,574000.0,27.8331,27.8499,27.7828,27.8164,574000.0
2013-02-25 15:45:00,33.13,33.17,33.1,33.1,699400.0,27.808,27.8415,27.7828,27.7828,699400.0
2013-02-25 15:50:00,33.1,33.11,33.02,33.02,1051800.0,27.7828,27.7912,27.7156,27.7156,1051800.0
2013-02-25 15:55:00,33.02,33.02,32.97,32.98,1155200.0,27.7156,27.7156,27.6737,27.6821,1155200.0
2013-02-26 09:30:00,33.13,33.13,33.0,33.09,482000.0,27.808,27.808,27.6988,27.7744,482000.0
2013-02-26 09:35:00,33.09,33.11,33.04,33.04,277200.0,27.7744,27.7912,27.7324,27.7324,277200.0
2013-02-26 09:40:00,33.04,33.19,33.02,33.05,552200.0,27.7324,27.8583,27.7156,27.7408,552200.0
2013-02-26 09:45:00,33.05,33.05,32.98,33.01,158800.0,27.7408,27.7408,27.6821,27.7072,158800.0
2013-02-26 09:50:00,33.01,33.05,32.97,32.99,150400.0,27.7072,27.7408,27.6737,27.6904,150400.0
2013-02-26 09:55:00,33.0,33.06,32.97,33.04,193400.0,27.6988,27.7492,27.6737,27.7324,193400.0
2013-02-26 10:00:00,33.04,33.32,33.04,33.31,836600.0,27.7324,27.9674,27.7324,27.959,836600.0
2013-02-26 10:05:00,33.32,33.33,33.17,33.19,529600.0,27.9674,27.9758,27.8415,27.8583,529600.0
2013-02-26 10:10:00,33.19,33.19,33.08,33.08,74000.0,27.8583,27.8583,27.766,27.766,74000.0
2013-02-26 10:15:00,33.08,33.13,33.07,33.1,62600.0,27.766,27.808,27.7576,27.7828,62600.0
2013-02-26 10:20:00,33.09,33.1,33.02,33.07,89400.0,27.7744,27.7828,27.7156,27.7576,89400.0
2013-02-26 10:25:00,33.08,33.12,33.03,33.03,180000.0,27.766,27.7996,27.724,27.724,180000.0
2013-02-26 10:30:00,33.02,33.02,32.95,32.95,102400.0,27.7156,27.7156,27.6569,27.6569,102400.0
2013-02-26 10:35:00,32.95,32.99,32.92,32.97,313600.0,27.6569,27.6904,27.6317,27.6737,313600.0
2013-02-26 10:40:00,32.98,33.0,32.96,33.0,319600.0,27.6821,27.6988,27.6653,27.6988,319600.0
2013-02-26 10:45:00,33.0,33.06,32.97,33.05,208600.0,27.6988,27.7492,27.6737,27.7408,208600.0
2013-02-26 10:50:00,33.05,33.1,33.03,33.06,289400.0,27.7408,27.7828,27.724,27.7492,289400.0
2013-02-26 10:55:00,33.07,33.07,33.01,33.01,245400.0,27.7576,27.7576,27.7072,27.7072,245400.0
2013-02-26 11:00:00,33.0,33.02,32.91,32.92,78400.0,27.6988,27.7156,27.6233,27.6317,78400.0
2013-02-26 11:05:00,32.91,32.92,32.85,32.87,117000.0,27.6233,27.6317,27.5729,27.5897,117000.0
2013-02-26 11:10:00,32.88,32.92,32.83,32.84,124800.0,27.5981,27.6317,27.5561,27.5645,124800.0
2013-02-26 11:15:00,32.84,32.91,32.84,32.88,191800.0,27.5645,27.6233,27.5645,27.5981,191800.0
2013-02-26 11:20:00,32.89,32.91,32.82,32.85,161200.0,27.6065,27.6233,27.5478,27.5729,161200.0
2013-02-26 11:25:00,32.85,32.92,32.84,32.86,242000.0,27.5729,27.6317,27.5645,27.5813,242000.0
2013-02-26 11:30:00,32.87,32.92,32.85,32.9,180400.0,27.5897,27.6317,27.5729,27.6149,180400.0
2013-02-26 11:35:00,32.92,32.92,32.84,32.85,84000.0,27.6317,27.6317,27.5645,27.5729,84000.0
2013-02-26 11:40:00,32.85,32.85,32.77,32.8,258000.0,27.5729,27.5729,27.5058,27.531,258000.0
2013-02-26 11:45:00,32.79,32.79,32.74,32.76,322200.0,27.5226,27.5226,27.4806,27.4974,322200.0
2013-02-26 11:50:00,32.76,32.79,32.74,32.76,345200.0,27.4974,27.5226,27.4806,27.4974,345200.0
2013-02-26 11:55:00,32.76,32.8,32.75,32.79,330400.0,27.4974,27.531,27.489,27.5226,330400.0
2013-02-26 12:00:00,32.8,32.85,32.78,32.85,165800.0,27.531,27.5729,27.5142,27.5729,165800.0
2013-02-26 12:05:00,32.85,32.85,32.82,32.85,176000.0,27.5729,27.5729,27.5478,27.5729,176000.0
2013-02-26 12:10:00,32.85,32.88,32.83,32.87,253800.0,27.5729,27.5981,27.5561,27.5897,253800.0
2013-02-26 12:15:00,32.87,32.9,32.87,32.89,251000.0,27.5897,27.6149,27.5897,27.6065,251000.0
2013-02-26 12:20:00,32.89,32.91,32.88,32.9,132400.0,27.6065,27.6233,27.5981,27.6149,132400.0
2013-02-26 12:25:00,32.9,32.94,32.89,32.92,195800.0,27.6149,27.6485,27.6065,27.6317,195800.0
2013-02-26 12:30:00,32.92,32.99,32.9,32.97,234600.0,27.6317,27.6904,27.6149,27.6737,234600.0
2013-02-26 12:35:00,32.98,33.03,32.98,33.02,176000.0,27.6821,27.724,27.6821,27.7156,176000.0
2013-02-26 12:40:00,33.02,33.03,32.98,32.98,92200.0,27.7156,27.724,27.6821,27.6821,92200.0
2013-02-26 12:45:00,32.98,33.01,32.96,33.01,160200.0,27.6821,27.7072,27.6653,27.7072,160200.0
2013-02-26 12:50:00,33.01,33.02,32.98,32.99,85000.0,27.7072,27.7156,27.6821,27.6904,85000.0
2013-02-26 12:55:00,32.99,33.01,32.96,32.97,55600.0,27.6904,27.7072,27.6653,27.6737,55600.0
2013-02-26 13:00:00,32.97,33.05,32.96,33.05,224600.0,27.6737,27.7408,27.6653,27.7408,224600.0
2013-02-26 13:05:00,33.05,33.05,32.98,32.99,77800.0,27.7408,27.7408,27.6821,27.6904,77800.0
2013-02-26 13:10:00,32.99,33.0,32.95,32.97,167600.0,27.6904,27.6988,27.6569,27.6737,167600.0
2013-02-26 13:15:00,32.96,32.99,32.93,32.93,209000.0,27.6653,27.6904,27.6401,27.6401,209000.0
2013-02-26 13:20:00,32.94,32.98,32.92,32.97,150800.0,27.6485,27.6821,27.6317,27.6737,150800.0
2013-02-26 13:25:00,32.98,32.98,32.93,32.95,48200.0,27.6821,27.6821,27.6401,27.6569,48200.0
2013-02-26 13:30:00,32.94,32.98,32.94,32.98,31000.0,27.6485,27.6821,27.6485,27.6821,31000.0
2013-02-26 13:35:00,32.97,32.99,32.95,32.96,105400.0,27.6737,27.6904,27.6569,27.6653,105400.0
2013-02-26 13:40:00,32.96,32.99,32.94,32.97,101200.0,27.6653,27.6904,27.6485,27.6737,101200.0
2013-02-26 13:45:00,32.97,33.01,32.97,33.01,77000.0,27.6737,27.7072,27.6737,27.7072,77000.0
2013-02-26 13:50:00,33.01,33.06,33.01,33.05,164800.0,27.7072,27.7492,27.7072,27.7408,164800.0
2013-02-26 13:55:00,33.05,33.05,33.0,33.03,158600.0,27.7408,27.7408,27.6988,27.724,158600.0
2013-02-26 14:00:00,33.03,33.07,33.0,33.05,123800.0,27.724,27.7576,27.6988,27.7408,123800.0
2013-02-26 14:05:00,33.06,33.09,33.05,33.06,172200.0,27.7492,27.7744,27.7408,27.7492,172200.0
2013-02-26 14:10:00,33.06,33.09,33.02,33.09,152400.0,27.7492,27.7744,27.7156,27.7744,152400.0
2013-02-26 14:15:00,33.09,33.1,33.06,33.07,148600.0,27.7744,27.7828,27.7492,27.7576,148600.0
2013-02-26 14:20:00,33.08,33.16,33.08,33.16,304600.0,27.766,27.8331,27.766,27.8331,304600.0
2013-02-26 14:25:00,33.16,33.17,33.12,33.14,102400.0,27.8331,27.8415,27.7996,27.8164,102400.0
2013-02-26 14:30:00,33.14,33.16,33.11,33.16,91200.0,27.8164,27.8331,27.7912,27.8331,91200.0
2013-02-26 14:35:00,33.16,33.18,33.13,33.14,121000.0,27.8331,27.8499,27.808,27.8164,121000.0
2013-02-26 14:40:00,33.13,33.13,33.1,33.12,60000.0,27.808,27.808,27.7828,27.7996,60000.0
2013-02-26 14:45:00,33.13,33.14,33.09,33.13,232800.0,27.808,27.8164,27.7744,27.808,232800.0
2013-02-26 14:50:00,33.13,33.16,33.1,33.13,172000.0,27.808,27.8331,27.7828,27.808,172000.0
2013-02-26 14:55:00,33.13,33.16,33.12,33.13,111000.0,27.808,27.8331,27.7996,27.808,111000.0
2013-02-26 15:00:00,33.13,33.17,33.13,33.13,145800.0,27.808,27.8415,27.808,27.808,145800.0
2013-02-26 15:05:00,33.13,33.16,33.12,33.13,137200.0,27.808,27.8331,27.7996,27.808,137200.0
2013-02-26 15:10:00,33.14,33.15,33.1,33.11,145400.0,27.8164,27.8247,27.7828,27.7912,145400.0
2013-02-26 15:15:00,33.11,33.13,33.08,33.08,150000.0,27.7912,27.808,27.766,27.766,150000.0
2013-02-26 15:20:00,33.09,33.09,33.05,33.07,62800.0,27.7744,27.7744,27.7408,27.7576,62800.0
2013-02-26 15:25:00,33.06,33.1,33.06,33.1,99200.0,27.7492,27.7828,27.7492,27.7828,99200.0
2013-02-26 15:30:00,33.11,33.11,33.07,33.08,166200.0,27.7912,27.7912,27.7576,27.766,166200.0
2013-02-26 15:35:00,33.09,33.1,33.07,33.1,65000.0,27.7744,27.7828,27.7576,27.7828,65000.0
2013-02-26 15:40:00,33.1,33.16,33.09,33.13,161000.0,27.7828,27.8331,27.7744,27.808,161000.0
2013-02-26 15:45:00,33.13,33.15,33.11,33.13,199400.0,27.808,27.8247,27.7912,27.808,199400.0
2013-02-26 15:50:00,33.13,33.15,33.1,33.12,463800.0,27.808,27.8247,27.7828,27.7996,463800.0
2013-02-26 15:55:00,33.13,33.13,33.07,33.1,305200.0,27.808,27.808,27.7576,27.7828,305200.0
2013-02-27 09:30:00,33.13,33.35,33.13,33.33,193800.0,27.808,27.9926,27.808,27.9758,193800.0
2013-02-27 09:35:00,33.33,33.38,33.33,33.35,162200.0,27.9758,28.0178,27.9758,27.9926,162200.0
2013-02-27 09:40:00,33.35,33.38,33.32,33.34,288000.0,27.9926,28.0178,27.9674,27.9842,288000.0
2013-02-27 09:45:00,33.34,33.35,33.22,33.23,259600.0,27.9842,27.9926,27.8835,27.8919,259600.0
2013-02-27 09:50:00,33.23,33.29,33.22,33.29,88200.0,27.8919,27.9423,27.8835,27.9423,88200.0
2013-02-27 09:55:00,33.29,33.34,33.28,33.31,119400.0,27.9423,27.9842,27.9339,27.959,119400.0
2013-02-27 10:00:00,33.31,33.34,33.3,33.31,176600.0,27.959,27.9842,27.9506,27.959,176600.0
2013-02-27 10:05:00,33.31,33.32,33.24,33.26,163400.0,27.959,27.9674,27.9003,27.9171,163400.0
2013-02-27 10:10:00,33.26,33.33,33.26,33.3,95400.0,27.9171,27.9758,27.9171,27.9506,95400.0
2013-02-27 10:15:00,33.29,33.32,33.27,33.3,60800.0,27.9423,27.9674,27.9255,27.9506,60800.0
2013-02-27 10:20:00,33.3,33.43,33.3,33.43,221400.0,27.9506,28.0598,27.9506,28.0598,221400.0
2013-02-27 10:25:00,33.43,33.46,33.43,33.44,114600.0,28.0598,28.0849,28.0598,28.0682,114600.0
2013-02-27 10:30:00,33.44,33.49,33.44,33.47,191400.0,28.0682,28.1101,28.0682,28.0933,191400.0
2013-02-27 10:35:00,33.48,33.57,33.47,33.56,252000.0,28.1017,28.1773,28.0933,28.1689,252000.0
2013-02-27 10:40:00,33.57,33.61,33.54,33.54,160600.0,28.1773,28.2108,28.1521,28.1521,160600.0
2013-02-27 10:45:00,33.55,33.55,33.49,33.5,234400.0,28.1605,28.1605,28.1101,28.1185,234400.0
2013-02-27 10:50:00,33.5,33.51,33.48,33.49,174800.0,28.1185,28.1269,28.1017,28.1101,174800.0
2013-02-27 10:55:00,33.49,33.49,33.45,33.46,279000.0,28.1101,28.1101,28.0766,28.0849,279000.0
2013-02-27 11:00:00,33.46,33.54,33.46,33.52,117600.0,28.0849,28.1521,28.0849,28.1353,117600.0
2013-02-27 11:05:00,33.52,33.54,33.49,33.53,169600.0,28.1353,28.1521,28.1101,28.1437,169600.0
2013-02-27 11:10:00,33.54,33.6,33.54,33.6,140800.0,28.1521,28.2025,28.1521,28.2025,140800.0
2013-02-27 11:15:00,33.6,33.6,33.55,33.57,187200.0,28.2025,28.2025,28.1605,28.1773,187200.0
2013-02-27 11:20:00,33.57,33.6,33.53,33.56,194400.0,28.1773,28.2025,28.1437,28.1689,194400.0
2013-02-27 11:25:00,33.55,33.58,33.54,33.57,182400.0,28.1605,28.1857,28.1521,28.1773,182400.0
2013-02-27 11:30:00,33.57,33.58,33.54,33.54,40400.0,28.1773,28.1857,28.1521,28.1521,40400.0
2013-02-27 11:35:00,33.54,33.58,33.54,33.57,51800.0,28.1521,28.1857,28.1521,28.1773,51800.0
2013-02-27 11:40:00,33.58,33.6,33.57,33.57,43200.0,28.1857,28.2025,28.1773,28.1773,43200.0
2013-02-27 11:45:00,33.58,33.59,33.57,33.59,37400.0,28.1857,28.1941,28.1773,28.1941,37400.0
2013-02-27 11:50:00,33.59,33.61,33.58,33.6,36800.0,28.1941,28.2108,28.1857,28.2025,36800.0
2013-02-27 11:55:00,33.6,33.6,33.57,33.58,43400.0,28.2025,28.2025,28.1773,28.1857,43400.0
2013-02-27 12:00:00,33.58,33.61,33.57,33.6,74400.0,28.1857,28.2108,28.1773,28.2025,74400.0
2013-02-27 12:05:00,33.61,33.67,33.61,33.66,101000.0,28.2108,28.2612,28.2108,28.2528,101000.0
2013-02-27 12:10:00,33.65,33.66,33.62,33.64,179000.0,28.2444,28.2528,28.2192,28.236,179000.0
2013-02-27 12:15:00,33.64,33.68,33.64,33.64,197600.0,28.236,28.2696,28.236,28.236,197600.0
2013-02-27 12:20:00,33.65,33.7,33.63,33.63,72000.0,28.2444,28.2864,28.2276,28.2276,72000.0
2013-02-27 12:25:00,33.63,33.65,33.63,33.64,11200.0,28.2276,28.2444,28.2276,28.236,11200.0
2013-02-27 12:30:00,33.64,33.69,33.64,33.66,43000.0,28.236,28.278,28.236,28.2528,43000.0
2013-02-27 12:35:00,33.65,33.66,33.64,33.64,41400.0,28.2444,28.2528,28.236,28.236,41400.0
2013-02-27 12:40:00,33.64,33.66,33.63,33.63,34200.0,28.236,28.2528,28.2276,28.2276,34200.0
2013-02-27 12:45:00,33.63,33.64,33.6,33.6,53400.0,28.2276,28.236,28.2025,28.2025,53400.0
2013-02-27 12:50:00,33.6,33.61,33.57,33.57,115000.0,28.2025,28.2108,28.1773,28.1773,115000.0
2013-02-27 12:55:00,33.57,33.63,33.56,33.58,142200.0,28.1773,28.2276,28.1689,28.1857,142200.0
2013-02-27 13:00:00,33.59,33.6,33.55,33.57,105400.0,28.1941,28.2025,28.1605,28.1773,105400.0
2013-02-27 13:05:00,33.57,33.6,33.56,33.58,81000.0,28.1773,28.2025,28.1689,28.1857,81000.0
2013-02-27 13:10:00,33.59,33.62,33.57,33.6,103400.0,28.1941,28.2192,28.1773,28.2025,103400.0
2013-02-27 13:15:00,33.6,33.63,33.6,33.62,168800.0,28.2025,28.2276,28.2025,28.2192,168800.0
2013-02-27 13:20:00,33.62,33.63,33.6,33.62,428000.0,28.2192,28.2276,28.2025,28.2192,428000.0
2013-02-27 13:25:00,33.62,33.66,33.62,33.65,100000.0,28.2192,28.2528,28.2192,28.2444,100000.0
2013-02-27 13:30:00,33.65,33.68,33.65,33.66,93200.0,28.2444,28.2696,28.2444,28.2528,93200.0
2013-02-27 13:35:00,33.67,33.7,33.66,33.69,88800.0,28.2612,28.2864,28.2528,28.278,88800.0
2013-02-27 13:40:00,33.69,33.7,33.65,33.65,84800.0,28.278,28.2864,28.2444,28.2444,84800.0
2013-02-27 13:45:00,33.66,33.67,33.62,33.63,68400.0,28.2528,28.2612,28.2192,28.2276,68400.0
2013-02-27 13:50:00,33.63,33.65,33.62,33.62,38000.0,28.2276,28.2444,28.2192,28.2192,38000.0
2013-02-27 13:55:00,33.61,33.64,33.6,33.62,86400.0,28.2108,28.236,28.2025,28.2192,86400.0
2013-02-27 14:00:00,33.62,33.64,33.61,33.63,37600.0,28.2192,28.236,28.2108,28.2276,37600.0
2013-02-27 14:05:00,33.63,33.64,33.63,33.64,42200.0,28.2276,28.236,28.2276,28.236,42200.0
2013-02-27 14:10:00,33.64,33.69,33.64,33.67,94600.0,28.236,28.278,28.236,28.2612,94600.0
2013-02-27 14:15:00,33.67,33.68,33.65,33.66,36000.0,28.2612,28.2696,28.2444,28.2528,36000.0
2013-02-27 14:20:00,33.66,33.7,33.66,33.69,122800.0,28.2528,28.2864,28.2528,28.278,122800.0
2013-02-27 14:25:00,33.69,33.7,33.65,33.65,48400.0,28.278,28.2864,28.2444,28.2444,48400.0
2013-02-27 14:30:00,33.65,33.7,33.65,33.7,157400.0,28.2444,28.2864,28.2444,28.2864,157400.0
2013-02-27 14:35:00,33.69,33.71,33.68,33.7,140200.0,28.278,28.2948,28.2696,28.2864,140200.0
2013-02-27 14:40:00,33.7,33.7,33.68,33.7,118200.0,28.2864,28.2864,28.2696,28.2864,118200.0
2013-02-27 14:45:00,33.71,33.74,33.71,33.73,169200.0,28.2948,28.32,28.2948,28.3116,169200.0
2013-02-27 14:50:00,33.73,33.74,33.7,33.73,124000.0,28.3116,28.32,28.2864,28.3116,124000.0
2013-02-27 14:55:00,33.73,33.77,33.72,33.75,171000.0,28.3116,28.3451,28.3032,28.3284,171000.0
2013-02-27 15:00:00,33.76,33.77,33.73,33.74,172800.0,28.3368,28.3451,28.3116,28.32,172800.0
2013-02-27 15:05:00,33.73,33.74,33.7,33.74,129400.0,28.3116,28.32,28.2864,28.32,129400.0
2013-02-27 15:10:00,33.73,33.76,33.71,33.73,86400.0,28.3116,28.3368,28.2948,28.3116,86400.0
2013-02-27 15:15:00,33.73,33.76,33.71,33.73,94200.0,28.3116,28.3368,28.2948,28.3116,94200.0
2013-02-27 15:20:00,33.73,33.76,33.73,33.74,87200.0,28.3116,28.3368,28.3116,28.32,87200.0
2013-02-27 15:25:00,33.75,33.77,33.7,33.73,177400.0,28.3284,28.3451,28.2864,28.3116,177400.0
2013-02-27 15:30:00,33.73,33.75,33.72,33.75,229400.0,28.3116,28.3284,28.3032,28.3284,229400.0
2013-02-27 15:35:00,33.74,33.76,33.72,33.74,162600.0,28.32,28.3368,28.3032,28.32,162600.0
2013-02-27 15:40:00,33.75,33.75,33.69,33.71,254200.0,28.3284,28.3284,28.278,28.2948,254200.0
2013-02-27 15:45:00,33.71,33.72,33.67,33.68,377400.0,28.2948,28.3032,28.2612,28.2696,377400.0
2013-02-27 15:50:00,33.68,33.69,33.65,33.66,439800.0,28.2696,28.278,28.2444,28.2528,439800.0
2013-02-27 15:55:00,33.66,33.67,33.62,33.63,415800.0,28.2528,28.2612,28.2192,28.2276,415800.0
2013-02-28 09:30:00,33.56,33.56,33.44,33.46,94000.0,28.1689,28.1689,28.0682,28.0849,94000.0
2013-02-28 09:35:00,33.46,33.55,33.44,33.53,142000.0,28.0849,28.1605,28.0682,28.1437,142000.0
2013-02-28 09:40:00,33.52,33.54,33.5,33.53,35000.0,28.1353,28.1521,28.1185,28.1437,35000.0
2013-02-28 09:45:00,33.52,33.67,33.51,33.66,140600.0,28.1353,28.2612,28.1269,28.2528,140600.0
2013-02-28 09:50:00,33.65,33.65,33.59,33.6,117800.0,28.2444,28.2444,28.1941,28.2025,117800.0
2013-02-28 09:55:00,33.6,33.61,33.56,33.61,79200.0,28.2025,28.2108,28.1689,28.2108,79200.0
2013-02-28 10:00:00,33.61,33.62,33.49,33.51,82400.0,28.2108,28.2192,28.1101,28.1269,82400.0
2013-02-28 10:05:00,33.51,33.6,33.51,33.6,139400.0,28.1269,28.2025,28.1269,28.2025,139400.0
2013-02-28 10:10:00,33.57,33.63,33.57,33.63,99200.0,28.1773,28.2276,28.1773,28.2276,99200.0
2013-02-28 10:15:00,33.63,33.68,33.63,33.65,180200.0,28.2276,28.2696,28.2276,28.2444,180200.0
2013-02-28 10:20:00,33.66,33.69,33.63,33.63,100000.0,28.2528,28.278,28.2276,28.2276,100000.0
2013-02-28 10:25:00,33.63,33.64,33.61,33.62,129000.0,28.2276,28.236,28.2108,28.2192,129000.0
2013-02-28 10:30:00,33.62,33.62,33.56,33.6,90200.0,28.2192,28.2192,28.1689,28.2025,90200.0
2013-02-28 10:35:00,33.6,33.62,33.59,33.6,174000.0,28.2025,28.2192,28.1941,28.2025,174000.0
2013-02-28 10:40:00,33.59,33.6,33.57,33.6,134800.0,28.1941,28.2025,28.1773,28.2025,134800.0
2013-02-28 10:45:00,33.59,33.59,33.57,33.57,27200.0,28.1941,28.1941,28.1773,28.1773,27200.0
2013-02-28 10:50:00,33.57,33.59,33.55,33.55,113600.0,28.1773,28.1941,28.1605,28.1605,113600.0
2013-02-28 10:55:00,33.55,33.57,33.54,33.56,15200.0,28.1605,28.1773,28.1521,28.1689,15200.0
2013-02-28 11:00:00,33.56,33.58,33.54,33.58,43400.0,28.1689,28.1857,28.1521,28.1857,43400.0
2013-02-28 11:05:00,33.59,33.64,33.59,33.64,64200.0,28.1941,28.236,28.1941,28.236,64200.0
2013-02-28 11:10:00,33.63,33.66,33.63,33.63,13400.0,28.2276,28.2528,28.2276,28.2276,13400.0
2013-02-28 11:15:00,33.63,33.64,33.62,33.62,28000.0,28.2276,28.236,28.2192,28.2192,28000.0
2013-02-28 11:20:00,33.62,33.65,33.61,33.63,42800.0,28.2192,28.2444,28.2108,28.2276,42800.0
2013-02-28 11:25:00,33.63,33.67,33.63,33.67,59400.0,28.2276,28.2612,28.2276,28.2612,59400.0
2013-02-28 11:30:00,33.67,33.67,33.64,33.65,84400.0,28.2612,28.2612,28.236,28.2444,84400.0
2013-02-28 11:35:00,33.64,33.65,33.6,33.61,53600.0,28.236,28.2444,28.2025,28.2108,53600.0
2013-02-28 11:40:00,33.62,33.64,33.6,33.63,96600.0,28.2192,28.236,28.2025,28.2276,96600.0
2013-02-28 11:45:00,33.63,33.65,33.62,33.63,29400.0,28.2276,28.2444,28.2192,28.2276,29400.0
2013-02-28 11:50:00,33.63,33.65,33.63,33.65,31000.0,28.2276,28.2444,28.2276,28.2444,31000.0
2013-02-28 11:55:00,33.63,33.66,33.63,33.64,34400.0,28.2276,28.2528,28.2276,28.236,34400.0
2013-02-28 12:00:00,33.65,33.67,33.63,33.67,51000.0,28.2444,28.2612,28.2276,28.2612,51000.0
2013-02-28 12:05:00,33.67,33.68,33.67,33.68,25200.0,28.2612,28.2696,28.2612,28.2696,25200.0
2013-02-28 12:10:00,33.67,33.67,33.65,33.65,16200.0,28.2612,28.2612,28.2444,28.2444,16200.0
2013-02-28 12:15:00,33.65,33.68,33.65,33.68,87200.0,28.2444,28.2696,28.2444,28.2696,87200.0
2013-02-28 12:20:00,33.67,33.72,33.67,33.71,67400.0,28.2612,28.3032,28.2612,28.2948,67400.0
2013-02-28 12:25:00,33.72,33.73,33.69,33.69,48800.0,28.3032,28.3116,28.278,28.278,48800.0
2013-02-28 12:30:00,33.68,33.73,33.68,33.73,107400.0,28.2696,28.3116,28.2696,28.3116,107400.0
2013-02-28 12:35:00,33.73,33.74,33.72,33.73,17800.0,28.3116,28.32,28.3032,28.3116,17800.0
2013-02-28 12:40:00,33.73,33.77,33.73,33.77,23000.0,28.3116,28.3451,28.3116,28.3451,23000.0
2013-02-28 12:45:00,33.76,33.77,33.75,33.76,25200.0,28.3368,28.3451,28.3284,28.3368,25200.0
2013-02-28 12:50:00,33.76,33.77,33.71,33.72,22200.0,28.3368,28.3451,28.2948,28.3032,22200.0
2013-02-28 12:55:00,33.71,33.72,33.68,33.68,70000.0,28.2948,28.3032,28.2696,28.2696,70000.0
2013-02-28 13:00:00,33.68,33.71,33.68,33.71,55400.0,28.2696,28.2948,28.2696,28.2948,55400.0
2013-02-28 13:05:00,33.71,33.72,33.69,33.72,21400.0,28.2948,28.3032,28.278,28.3032,21400.0
2013-02-28 13:10:00,33.71,33.73,33.7,33.72,148200.0,28.2948,28.3116,28.2864,28.3032,148200.0
2013-02-28 13:15:00,33.71,33.73,33.69,33.73,34400.0,28.2948,28.3116,28.278,28.3116,34400.0
2013-02-28 13:20:00,33.73,33.75,33.73,33.74,46200.0,28.3116,28.3284,28.3116,28.32,46200.0
2013-02-28 13:25:00,33.76,33.78,33.75,33.78,119600.0,28.3368,28.3535,28.3284,28.3535,119600.0
2013-02-28 13:30:00,33.78,33.79,33.74,33.76,141400.0,28.3535,28.3619,28.32,28.3368,141400.0
2013-02-28 13:35:00,33.76,33.79,33.74,33.74,42400.0,28.3368,28.3619,28.32,28.32,42400.0
2013-02-28 13:40:00,33.74,33.76,33.72,33.74,61800.0,28.32,28.3368,28.3032,28.32,61800.0
2013-02-28 13:45:00,33.74,33.77,33.74,33.77,45800.0,28.32,28.3451,28.32,28.3451,45800.0
2013-02-28 13:50:00,33.77,33.78,33.76,33.78,9600.0,28.3451,28.3535,28.3368,28.3535,9600.0
2013-02-28 13:55:00,33.79,33.79,33.76,33.77,16600.0,28.3619,28.3619,28.3368,28.3451,16600.0
2013-02-28 14:00:00,33.77,33.8,33.75,33.79,57400.0,28.3451,28.3703,28.3284,28.3619,57400.0
2013-02-28 14:05:00,33.78,33.81,33.77,33.81,51200.0,28.3535,28.3787,28.3451,28.3787,51200.0
2013-02-28 14:10:00,33.81,33.83,33.8,33.82,66600.0,28.3787,28.3955,28.3703,28.3871,66600.0
2013-02-28 14:15:00,33.81,33.82,33.8,33.82,21400.0,28.3787,28.3871,28.3703,28.3871,21400.0
2013-02-28 14:20:00,33.82,33.83,33.8,33.81,48400.0,28.3871,28.3955,28.3703,28.3787,48400.0
2013-02-28 14:25:00,33.81,33.83,33.8,33.83,68600.0,28.3787,28.3955,28.3703,28.3955,68600.0
2013-02-28 14:30:00,33.84,33.85,33.78,33.78,127000.0,28.4039,28.4123,28.3535,28.3535,127000.0
2013-02-28 14:35:00,33.78,33.8,33.76,33.8,127200.0,28.3535,28.3703,28.3368,28.3703,127200.0
2013-02-28 14:40:00,33.8,33.8,33.76,33.76,47200.0,28.3703,28.3703,28.3368,28.3368,47200.0
2013-02-28 14:45:00,33.76,33.77,33.74,33.76,153000.0,28.3368,28.3451,28.32,28.3368,153000.0
2013-02-28 14:50:00,33.76,33.76,33.72,33.76,166400.0,28.3368,28.3368,28.3032,28.3368,166400.0
2013-02-28 14:55:00,33.76,33.77,33.74,33.75,86200.0,28.3368,28.3451,28.32,28.3284,86200.0
2013-02-28 15:00:00,33.74,33.74,33.73,33.74,72600.0,28.32,28.32,28.3116,28.32,72600.0
2013-02-28 15:05:00,33.74,33.74,33.7,33.73,116000.0,28.32,28.32,28.2864,28.3116,116000.0
2013-02-28 15:10:00,33.72,33.74,33.67,33.69,62000.0,28.3032,28.32,28.2612,28.278,62000.0
2013-02-28 15:15:00,33.68,33.73,33.67,33.72,107800.0,28.2696,28.3116,28.2612,28.3032,107800.0
2013-02-28 15:20:00,33.73,33.73,33.69,33.72,110600.0,28.3116,28.3116,28.278,28.3032,110600.0
2013-02-28 15:25:00,33.72,33.73,33.68,33.7,131000.0,28.3032,28.3116,28.2696,28.2864,131000.0
2013-02-28 15:30:00,33.7,33.73,33.69,33.71,181800.0,28.2864,28.3116,28.278,28.2948,181800.0
2013-02-28 15:35:00,33.71,33.73,33.69,33.73,264200.0,28.2948,28.3116,28.278,28.3116,264200.0
2013-02-28 15:40:00,33.73,33.73,33.68,33.7,189400.0,28.3116,28.3116,28.2696,28.2864,189400.0
2013-02-28 15:45:00,33.7,33.72,33.67,33.69,143800.0,28.2864,28.3032,28.2612,28.278,143800.0
2013-02-28 15:50:00,33.69,33.69,33.65,33.65,118400.0,28.278,28.278,28.2444,28.2444,118400.0
2013-02-28 15:55:00,33.65,33.66,33.57,33.58,463800.0,28.2444,28.2528,28.1773,28.1857,463800.0
2013-03-01 09:30:00,33.4,33.53,33.37,33.38,65600.0,28.0346,28.1437,28.0094,28.0178,65600.0
2013-03-01 09:35:00,33.38,33.49,33.36,33.4,532400.0,28.0178,28.1101,28.001,28.0346,532400.0
2013-03-01 09:40:00,33.4,33.41,33.33,33.4,106200.0,28.0346,28.043,27.9758,28.0346,106200.0
2013-03-01 09:45:00,33.41,33.49,33.4,33.48,277400.0,28.043,28.1101,28.0346,28.1017,277400.0
2013-03-01 09:50:00,33.48,33.49,33.42,33.45,171400.0,28.1017,28.1101,28.0514,28.0766,171400.0
2013-03-01 09:55:00,33.46,33.49,33.41,33.41,28600.0,28.0849,28.1101,28.043,28.043,28600.0
2013-03-01 10:00:00,33.42,33.54,33.42,33.51,160000.0,28.0514,28.1521,28.0514,28.1269,160000.0
2013-03-01 10:05:00,33.51,33.59,33.49,33.56,207600.0,28.1269,28.1941,28.1101,28.1689,207600.0
2013-03-01 10:10:00,33.55,33.55,33.52,33.55,13400.0,28.1605,28.1605,28.1353,28.1605,13400.0
2013-03-01 10:15:00,33.53,33.54,33.43,33.43,53600.0,28.1437,28.1521,28.0598,28.0598,53600.0
2013-03-01 10:20:00,33.43,33.45,33.4,33.45,93800.0,28.0598,28.0766,28.0346,28.0766,93800.0
2013-03-01 10:25:00,33.45,33.49,33.43,33.49,89000.0,28.0766,28.1101,28.0598,28.1101,89000.0
2013-03-01 10:30:00,33.49,33.51,33.46,33.46,35800.0,28.1101,28.1269,28.0849,28.0849,35800.0
2013-03-01 10:35:00,33.46,33.49,33.45,33.45,198800.0,28.0849,28.1101,28.0766,28.0766,198800.0
2013-03-01 10:40:00,33.45,33.58,33.45,33.57,365400.0,28.0766,28.1857,28.0766,28.1773,365400.0
2013-03-01 10:45:00,33.57,33.58,33.52,33.52,60200.0,28.1773,28.1857,28.1353,28.1353,60200.0
2013-03-01 10:50:00,33.52,33.62,33.52,33.62,133000.0,28.1353,28.2192,28.1353,28.2192,133000.0
2013-03-01 10:55:00,33.62,33.66,33.61,33.63,80800.0,28.2192,28.2528,28.2108,28.2276,80800.0
2013-03-01 11:00:00,33.65,33.68,33.62,33.62,80200.0,28.2444,28.2696,28.2192,28.2192,80200.0
2013-03-01 11:05:00,33.6,33.65,33.6,33.63,43600.0,28.2025,28.2444,28.2025,28.2276,43600.0
2013-03-01 11:10:00,33.62,33.63,33.58,33.59,21800.0,28.2192,28.2276,28.1857,28.1941,21800.0
2013-03-01 11:15:00,33.58,33.58,33.52,33.54,39400.0,28.1857,28.1857,28.1353,28.1521,39400.0
2013-03-01 11:20:00,33.54,33.6,33.53,33.6,272200.0,28.1521,28.2025,28.1437,28.2025,272200.0
2013-03-01 11:25:00,33.6,33.63,33.6,33.6,34200.0,28.2025,28.2276,28.2025,28.2025,34200.0
2013-03-01 11:30:00,33.6,33.61,33.59,33.59,34400.0,28.2025,28.2108,28.1941,28.1941,34400.0
2013-03-01 11:35:00,33.59,33.6,33.55,33.57,39600.0,28.1941,28.2025,28.1605,28.1773,39600.0
2013-03-01 11:40:00,33.58,33.58,33.48,33.52,81400.0,28.1857,28.1857,28.1017,28.1353,81400.0
2013-03-01 11:45:00,33.53,33.54,33.49,33.5,69200.0,28.1437,28.1521,28.1101,28.1185,69200.0
2013-03-01 11:50:00,33.5,33.52,33.48,33.49,78200.0,28.1185,28.1353,28.1017,28.1101,78200.0
2013-03-01 11:55:00,33.5,33.57,33.49,33.57,40800.0,28.1185,28.1773,28.1101,28.1773,40800.0
2013-03-01 12:00:00,33.56,33.6,33.56,33.6,68200.0,28.1689,28.2025,28.1689,28.2025,68200.0
2013-03-01 12:05:00,33.6,33.62,33.59,33.61,102400.0,28.2025,28.2192,28.1941,28.2108,102400.0
2013-03-01 12:10:00,33.62,33.63,33.6,33.6,59600.0,28.2192,28.2276,28.2025,28.2025,59600.0
2013-03-01 12:15:00,33.6,33.64,33.6,33.63,46600.0,28.2025,28.236,28.2025,28.2276,46600.0
2013-03-01 12:20:00,33.63,33.66,33.6,33.64,158200.0,28.2276,28.2528,28.2025,28.236,158200.0
2013-03-01 12:25:00,33.63,33.66,33.62,33.62,46400.0,28.2276,28.2528,28.2192,28.2192,46400.0
2013-03-01 12:30:00,33.62,33.66,33.62,33.63,51600.0,28.2192,28.2528,28.2192,28.2276,51600.0
2013-03-01 12:35:00,33.62,33.64,33.6,33.63,172200.0,28.2192,28.236,28.2025,28.2276,172200.0
2013-03-01 12:40:00,33.63,33.65,33.63,33.63,82600.0,28.2276,28.2444,28.2276,28.2276,82600.0
2013-03-01 12:45:00,33.63,33.66,33.63,33.63,170200.0,28.2276,28.2528,28.2276,28.2276,170200.0
2013-03-01 12:50:00,33.63,33.67,33.63,33.64,52400.0,28.2276,28.2612,28.2276,28.236,52400.0
2013-03-01 12:55:00,33.64,33.68,33.63,33.65,48200.0,28.236,28.2696,28.2276,28.2444,48200.0
2013-03-01 13:00:00,33.66,33.67,33.58,33.58,385600.0,28.2528,28.2612,28.1857,28.1857,385600.0
2013-03-01 13:05:00,33.58,33.58,33.51,33.51,313600.0,28.1857,28.1857,28.1269,28.1269,313600.0
2013-03-01 13:10:00,33.51,33.57,33.51,33.57,63000.0,28.1269,28.1773,28.1269,28.1773,63000.0
2013-03-01 13:15:00,33.57,33.6,33.55,33.56,168800.0,28.1773,28.2025,28.1605,28.1689,168800.0
2013-03-01 13:20:00,33.56,33.58,33.54,33.58,108800.0,28.1689,28.1857,28.1521,28.1857,108800.0
2013-03-01 13:25:00,33.59,33.59,33.55,33.56,101600.0,28.1941,28.1941,28.1605,28.1689,101600.0
2013-03-01 13:30:00,33.56,33.58,33.52,33.57,71200.0,28.1689,28.1857,28.1353,28.1773,71200.0
2013-03-01 13:35:00,33.57,33.59,33.56,33.59,63000.0,28.1773,28.1941,28.1689,28.1941,63000.0
2013-03-01 13:40:00,33.59,33.61,33.57,33.58,137800.0,28.1941,28.2108,28.1773,28.1857,137800.0
2013-03-01 13:45:00,33.58,33.58,33.54,33.56,131800.0,28.1857,28.1857,28.1521,28.1689,131800.0
2013-03-01 13:50:00,33.56,33.57,33.55,33.57,122200.0,28.1689,28.1773,28.1605,28.1773,122200.0
2013-03-01 13:55:00,33.57,33.6,33.56,33.59,82400.0,28.1773,28.2025,28.1689,28.1941,82400.0
2013-03-01 14:00:00,33.59,33.63,33.59,33.62,60600.0,28.1941,28.2276,28.1941,28.2192,60600.0
2013-03-01 14:05:00,33.63,33.65,33.61,33.61,97800.0,28.2276,28.2444,28.2108,28.2108,97800.0
2013-03-01 14:10:00,33.61,33.63,33.6,33.62,55200.0,28.2108,28.2276,28.2025,28.2192,55200.0
2013-03-01 14:15:00,33.61,33.63,33.6,33.63,64000.0,28.2108,28.2276,28.2025,28.2276,64000.0
2013-03-01 14:20:00,33.63,33.65,33.57,33.58,67200.0,28.2276,28.2444,28.1773,28.1857,67200.0
2013-03-01 14:25:00,33.58,33.6,33.58,33.6,146600.0,28.1857,28.2025,28.1857,28.2025,146600.0
2013-03-01 14:30:00,33.6,33.62,33.6,33.62,61200.0,28.2025,28.2192,28.2025,28.2192,61200.0
2013-03-01 14:35:00,33.62,33.64,33.6,33.6,43400.0,28.2192,28.236,28.2025,28.2025,43400.0
2013-03-01 14:40:00,33.6,33.64,33.6,33.63,36800.0,28.2025,28.236,28.2025,28.2276,36800.0
2013-03-01 14:45:00,33.64,33.65,33.62,33.62,48200.0,28.236,28.2444,28.2192,28.2192,48200.0
2013-03-01 14:50:00,33.62,33.62,33.6,33.62,27400.0,28.2192,28.2192,28.2025,28.2192,27400.0
2013-03-01 14:55:00,33.62,33.64,33.6,33.64,61600.0,28.2192,28.236,28.2025,28.236,61600.0
2013-03-01 15:00:00,33.64,33.65,33.6,33.6,51200.0,28.236,28.2444,28.2025,28.2025,51200.0
2013-03-01 15:05:00,33.6,33.67,33.6,33.65,100600.0,28.2025,28.2612,28.2025,28.2444,100600.0
2013-03-01 15:10:00,33.65,33.69,33.65,33.66,83200.0,28.2444,28.278,28.2444,28.2528,83200.0
2013-03-01 15:15:00,33.66,33.68,33.64,33.65,54600.0,28.2528,28.2696,28.236,28.2444,54600.0
2013-03-01 15:20:00,33.65,33.68,33.62,33.66,73800.0,28.2444,28.2696,28.2192,28.2528,73800.0
2013-03-01 15:25:00,33.66,33.7,33.66,33.66,130800.0,28.2528,28.2864,28.2528,28.2528,130800.0
2013-03-01 15:30:00,33.67,33.69,33.66,33.67,84400.0,28.2612,28.278,28.2528,28.2612,84400.0
2013-03-01 15:35:00,33.67,33.71,33.67,33.68,66000.0,28.2612,28.2948,28.2612,28.2696,66000.0
2013-03-01 15:40:00,33.68,33.68,33.64,33.65,74200.0,28.2696,28.2696,28.236,28.2444,74200.0
2013-03-01 15:45:00,33.65,33.71,33.65,33.71,163600.0,28.2444,28.2948,28.2444,28.2948,163600.0
2013-03-01 15:50:00,33.71,33.73,33.7,33.7,247200.0,28.2948,28.3116,28.2864,28.2864,247200.0
2013-03-01 15:55:00,33.71,33.73,33.69,33.73,471000.0,28.2948,28.3116,28.278,28.3116,471000.0
2013-03-04 09:30:00,33.55,33.76,33.55,33.75,189400.0,28.1605,28.3368,28.1605,28.3284,189400.0
2013-03-04 09:35:00,33.74,33.81,33.74,33.81,326600.0,28.32,28.3787,28.32,28.3787,326600.0
2013-03-04 09:40:00,33.8,33.83,33.8,33.81,97000.0,28.3703,28.3955,28.3703,28.3787,97000.0
2013-03-04 09:45:00,33.8,33.89,33.79,33.88,409000.0,28.3703,28.4459,28.3619,28.4375,409000.0
2013-03-04 09:50:00,33.88,33.99,33.88,33.99,526600.0,28.4375,28.5298,28.4375,28.5298,526600.0
2013-03-04 09:55:00,33.99,34.02,33.96,33.98,310600.0,28.5298,28.555,28.5046,28.5214,310600.0
2013-03-04 10:00:00,33.98,34.01,33.97,33.99,328800.0,28.5214,28.5466,28.513,28.5298,328800.0
2013-03-04 10:05:00,34.0,34.0,33.94,33.95,225400.0,28.5382,28.5382,28.4878,28.4962,225400.0
2013-03-04 10:10:00,33.95,33.95,33.88,33.88,150400.0,28.4962,28.4962,28.4375,28.4375,150400.0
2013-03-04 10:15:00,33.88,33.92,33.87,33.92,273200.0,28.4375,28.4711,28.4291,28.4711,273200.0
2013-03-04 10:20:00,33.93,33.94,33.92,33.92,219200.0,28.4794,28.4878,28.4711,28.4711,219200.0
2013-03-04 10:25:00,33.91,33.94,33.89,33.94,114600.0,28.4627,28.4878,28.4459,28.4878,114600.0
2013-03-04 10:30:00,33.94,33.96,33.93,33.95,142000.0,28.4878,28.5046,28.4794,28.4962,142000.0
2013-03-04 10:35:00,33.95,33.95,33.9,33.93,54800.0,28.4962,28.4962,28.4543,28.4794,54800.0
2013-03-04 10:40:00,33.94,33.99,33.94,33.98,262000.0,28.4878,28.5298,28.4878,28.5214,262000.0
2013-03-04 10:45:00,33.98,33.99,33.95,33.96,40000.0,28.5214,28.5298,28.4962,28.5046,40000.0
2013-03-04 10:50:00,33.97,33.99,33.93,33.93,62200.0,28.513,28.5298,28.4794,28.4794,62200.0
2013-03-04 10:55:00,33.93,33.94,33.88,33.91,62800.0,28.4794,28.4878,28.4375,28.4627,62800.0
2013-03-04 11:00:00,33.91,33.92,33.84,33.88,74400.0,28.4627,28.4711,28.4039,28.4375,74400.0
2013-03-04 11:05:00,33.9,33.91,33.84,33.85,67800.0,28.4543,28.4627,28.4039,28.4123,67800.0
2013-03-04 11:10:00,33.84,33.86,33.83,33.83,145200.0,28.4039,28.4207,28.3955,28.3955,145200.0
2013-03-04 11:15:00,33.84,33.96,33.81,33.95,350800.0,28.4039,28.5046,28.3787,28.4962,350800.0
2013-03-04 11:20:00,33.96,33.97,33.89,33.91,415600.0,28.5046,28.513,28.4459,28.4627,415600.0
2013-03-04 11:25:00,33.92,33.94,33.9,33.92,105400.0,28.4711,28.4878,28.4543,28.4711,105400.0
2013-03-04 11:30:00,33.92,33.93,33.88,33.88,79400.0,28.4711,28.4794,28.4375,28.4375,79400.0
2013-03-04 11:35:00,33.88,33.91,33.88,33.9,57200.0,28.4375,28.4627,28.4375,28.4543,57200.0
2013-03-04 11:40:00,33.9,33.9,33.87,33.87,11600.0,28.4543,28.4543,28.4291,28.4291,11600.0
2013-03-04 11:45:00,33.87,33.87,33.84,33.85,9800.0,28.4291,28.4291,28.4039,28.4123,9800.0
2013-03-04 11:50:00,33.84,33.86,33.83,33.84,32000.0,28.4039,28.4207,28.3955,28.4039,32000.0
2013-03-04 11:55:00,33.84,33.85,33.83,33.83,15800.0,28.4039,28.4123,28.3955,28.3955,15800.0
2013-03-04 12:00:00,33.83,33.83,33.79,33.79,17200.0,28.3955,28.3955,28.3619,28.3619,17200.0
2013-03-04 12:05:00,33.79,33.8,33.77,33.77,69800.0,28.3619,28.3703,28.3451,28.3451,69800.0
2013-03-04 12:10:00,33.77,33.8,33.77,33.8,58600.0,28.3451,28.3703,28.3451,28.3703,58600.0
2013-03-04 12:15:00,33.79,33.8,33.72,33.73,80400.0,28.3619,28.3703,28.3032,28.3116,80400.0
2013-03-04 12:20:00,33.73,33.74,33.7,33.72,150000.0,28.3116,28.32,28.2864,28.3032,150000.0
2013-03-04 12:25:00,33.72,33.73,33.7,33.7,101800.0,28.3032,28.3116,28.2864,28.2864,101800.0
2013-03-04 12:30:00,33.69,33.71,33.68,33.69,138800.0,28.278,28.2948,28.2696,28.278,138800.0
2013-03-04 12:35:00,33.69,33.7,33.66,33.69,109800.0,28.278,28.2864,28.2528,28.278,109800.0
2013-03-04 12:40:00,33.7,33.75,33.7,33.73,73200.0,28.2864,28.3284,28.2864,28.3116,73200.0
2013-03-04 12:45:00,33.73,33.74,33.72,33.73,33000.0,28.3116,28.32,28.3032,28.3116,33000.0
2013-03-04 12:50:00,33.73,33.74,33.71,33.72,44800.0,28.3116,28.32,28.2948,28.3032,44800.0
2013-03-04 12:55:00,33.72,33.76,33.72,33.75,57000.0,28.3032,28.3368,28.3032,28.3284,57000.0
2013-03-04 13:00:00,33.74,33.75,33.73,33.74,43400.0,28.32,28.3284,28.3116,28.32,43400.0
2013-03-04 13:05:00,33.74,33.74,33.71,33.74,36200.0,28.32,28.32,28.2948,28.32,36200.0
2013-03-04 13:10:00,33.73,33.76,33.72,33.76,33400.0,28.3116,28.3368,28.3032,28.3368,33400.0
2013-03-04 13:15:00,33.76,33.76,33.75,33.76,34200.0,28.3368,28.3368,28.3284,28.3368,34200.0
2013-03-04 13:20:00,33.76,33.83,33.76,33.82,192200.0,28.3368,28.3955,28.3368,28.3871,192200.0
2013-03-04 13:25:00,33.82,33.85,33.81,33.85,39200.0,28.3871,28.4123,28.3787,28.4123,39200.0
2013-03-04 13:30:00,33.85,33.85,33.81,33.82,54000.0,28.4123,28.4123,28.3787,28.3871,54000.0
2013-03-04 13:35:00,33.82,33.84,33.81,33.82,55600.0,28.3871,28.4039,28.3787,28.3871,55600.0
2013-03-04 13:40:00,33.82,33.84,33.8,33.83,41800.0,28.3871,28.4039,28.3703,28.3955,41800.0
2013-03-04 13:45:00,33.82,33.85,33.82,33.83,47200.0,28.3871,28.4123,28.3871,28.3955,47200.0
2013-03-04 13:50:00,33.82,33.84,33.82,33.83,33000.0,28.3871,28.4039,28.3871,28.3955,33000.0
2013-03-04 13:55:00,33.82,33.83,33.8,33.82,36000.0,28.3871,28.3955,28.3703,28.3871,36000.0
2013-03-04 14:00:00,33.81,33.82,33.78,33.78,27200.0,28.3787,28.3871,28.3535,28.3535,27200.0
2013-03-04 14:05:00,33.79,33.86,33.79,33.85,65200.0,28.3619,28.4207,28.3619,28.4123,65200.0
2013-03-04 14:10:00,33.84,33.85,33.81,33.85,79000.0,28.4039,28.4123,28.3787,28.4123,79000.0
2013-03-04 14:15:00,33.85,33.85,33.8,33.82,43200.0,28.4123,28.4123,28.3703,28.3871,43200.0
2013-03-04 14:20:00,33.81,33.82,33.8,33.8,39800.0,28.3787,28.3871,28.3703,28.3703,39800.0
2013-03-04 14:25:00,33.8,33.88,33.8,33.88,164600.0,28.3703,28.4375,28.3703,28.4375,164600.0
2013-03-04 14:30:00,33.87,33.88,33.85,33.88,109200.0,28.4291,28.4375,28.4123,28.4375,109200.0
2013-03-04 14:35:00,33.88,33.9,33.85,33.88,66800.0,28.4375,28.4543,28.4123,28.4375,66800.0
2013-03-04 14:40:00,33.88,33.92,33.86,33.91,68800.0,28.4375,28.4711,28.4207,28.4627,68800.0
2013-03-04 14:45:00,33.91,33.94,33.9,33.93,63800.0,28.4627,28.4878,28.4543,28.4794,63800.0
2013-03-04 14:50:00,33.93,33.98,33.93,33.97,32600.0,28.4794,28.5214,28.4794,28.513,32600.0
2013-03-04 14:55:00,33.97,33.98,33.95,33.96,32600.0,28.513,28.5214,28.4962,28.5046,32600.0
2013-03-04 15:00:00,33.96,33.96,33.91,33.92,86400.0,28.5046,28.5046,28.4627,28.4711,86400.0
2013-03-04 15:05:00,33.92,33.95,33.91,33.94,63200.0,28.4711,28.4962,28.4627,28.4878,63200.0
2013-03-04 15:10:00,33.93,33.95,33.91,33.93,62400.0,28.4794,28.4962,28.4627,28.4794,62400.0
2013-03-04 15:15:00,33.93,33.94,33.89,33.89,157600.0,28.4794,28.4878,28.4459,28.4459,157600.0
2013-03-04 15:20:00,33.89,33.92,33.88,33.9,102200.0,28.4459,28.4711,28.4375,28.4543,102200.0
2013-03-04 15:25:00,33.91,33.94,33.9,33.92,69400.0,28.4627,28.4878,28.4543,28.4711,69400.0
2013-03-04 15:30:00,33.92,33.95,33.91,33.95,83800.0,28.4711,28.4962,28.4627,28.4962,83800.0
2013-03-04 15:35:00,33.94,33.95,33.91,33.93,213200.0,28.4878,28.4962,28.4627,28.4794,213200.0
2013-03-04 15:40:00,33.93,33.94,33.92,33.93,166000.0,28.4794,28.4878,28.4711,28.4794,166000.0
2013-03-04 15:45:00,33.93,33.94,33.9,33.94,239600.0,28.4794,28.4878,28.4543,28.4878,239600.0
2013-03-04 15:50:00,33.94,33.98,33.93,33.98,841400.0,28.4878,28.5214,28.4794,28.5214,841400.0
2013-03-04 15:55:00,33.97,33.98,33.95,33.96,448600.0,28.513,28.5214,28.4962,28.5046,448600.0
2013-03-05 09:30:00,34.04,34.22,34.04,34.15,93400.0,28.5718,28.7229,28.5718,28.6641,93400.0
2013-03-05 09:35:00,34.16,34.28,34.16,34.24,212600.0,28.6725,28.7732,28.6725,28.7396,212600.0
2013-03-05 09:40:00,34.25,34.27,34.2,34.21,80800.0,28.748,28.7648,28.7061,28.7145,80800.0
2013-03-05 09:45:00,34.21,34.23,34.14,34.18,164000.0,28.7145,28.7313,28.6557,28.6893,164000.0
2013-03-05 09:50:00,34.18,34.24,34.18,34.23,46400.0,28.6893,28.7396,28.6893,28.7313,46400.0
2013-03-05 09:55:00,34.23,34.27,34.22,34.25,86600.0,28.7313,28.7648,28.7229,28.748,86600.0
2013-03-05 10:00:00,34.26,34.3,34.23,34.27,170600.0,28.7564,28.79,28.7313,28.7648,170600.0
2013-03-05 10:05:00,34.27,34.27,34.2,34.21,141600.0,28.7648,28.7648,28.7061,28.7145,141600.0
2013-03-05 10:10:00,34.21,34.24,34.17,34.23,236400.0,28.7145,28.7396,28.6809,28.7313,236400.0
2013-03-05 10:15:00,34.24,34.26,34.2,34.22,91000.0,28.7396,28.7564,28.7061,28.7229,91000.0
2013-03-05 10:20:00,34.2,34.26,34.2,34.22,69600.0,28.7061,28.7564,28.7061,28.7229,69600.0
2013-03-05 10:25:00,34.22,34.25,34.21,34.24,19800.0,28.7229,28.748,28.7145,28.7396,19800.0
2013-03-05 10:30:00,34.24,34.29,34.24,34.27,37400.0,28.7396,28.7816,28.7396,28.7648,37400.0
2013-03-05 10:35:00,34.27,34.29,34.25,34.25,42200.0,28.7648,28.7816,28.748,28.748,42200.0
2013-03-05 10:40:00,34.24,34.31,34.24,34.29,211000.0,28.7396,28.7984,28.7396,28.7816,211000.0
2013-03-05 10:45:00,34.3,34.32,34.28,34.3,171200.0,28.79,28.8068,28.7732,28.79,171200.0
2013-03-05 10:50:00,34.3,34.3,34.25,34.26,133000.0,28.79,28.79,28.748,28.7564,133000.0
2013-03-05 10:55:00,34.26,34.27,34.23,34.24,82800.0,28.7564,28.7648,28.7313,28.7396,82800.0
2013-03-05 11:00:00,34.24,34.26,34.22,34.23,93400.0,28.7396,28.7564,28.7229,28.7313,93400.0
2013-03-05 11:05:00,34.23,34.27,34.23,34.27,73400.0,28.7313,28.7648,28.7313,28.7648,73400.0
2013-03-05 11:10:00,34.27,34.32,34.27,34.3,116600.0,28.7648,28.8068,28.7648,28.79,116600.0
2013-03-05 11:15:00,34.3,34.31,34.27,34.29,147600.0,28.79,28.7984,28.7648,28.7816,147600.0
2013-03-05 11:20:00,34.29,34.29,34.26,34.27,41800.0,28.7816,28.7816,28.7564,28.7648,41800.0
2013-03-05 11:25:00,34.27,34.3,34.27,34.29,44600.0,28.7648,28.79,28.7648,28.7816,44600.0
2013-03-05 11:30:00,34.29,34.3,34.29,34.3,37600.0,28.7816,28.79,28.7816,28.79,37600.0
2013-03-05 11:35:00,34.29,34.29,34.25,34.26,21600.0,28.7816,28.7816,28.748,28.7564,21600.0
2013-03-05 11:40:00,34.26,34.31,34.26,34.31,80000.0,28.7564,28.7984,28.7564,28.7984,80000.0
2013-03-05 11:45:00,34.32,34.35,34.31,34.35,16000.0,28.8068,28.832,28.7984,28.832,16000.0
2013-03-05 11:50:00,34.35,34.35,34.32,34.33,22400.0,28.832,28.832,28.8068,28.8152,22400.0
2013-03-05 11:55:00,34.34,34.34,34.31,34.32,37000.0,28.8236,28.8236,28.7984,28.8068,37000.0
2013-03-05 12:00:00,34.32,34.34,34.32,34.33,37600.0,28.8068,28.8236,28.8068,28.8152,37600.0
2013-03-05 12:05:00,34.33,34.35,34.33,34.34,57400.0,28.8152,28.832,28.8152,28.8236,57400.0
2013-03-05 12:10:00,34.34,34.36,34.33,34.34,55800.0,28.8236,28.8404,28.8152,28.8236,55800.0
2013-03-05 12:15:00,34.33,34.33,34.31,34.32,41600.0,28.8152,28.8152,28.7984,28.8068,41600.0
2013-03-05 12:20:00,34.33,34.34,34.32,34.32,79600.0,28.8152,28.8236,28.8068,28.8068,79600.0
2013-03-05 12:25:00,34.32,34.35,34.32,34.35,32200.0,28.8068,28.832,28.8068,28.832,32200.0
2013-03-05 12:30:00,34.35,34.35,34.34,34.35,8000.0,28.832,28.832,28.8236,28.832,8000.0
2013-03-05 12:35:00,34.34,34.34,34.33,34.33,59400.0,28.8236,28.8236,28.8152,28.8152,59400.0
2013-03-05 12:40:00,34.33,34.34,34.3,34.3,220400.0,28.8152,28.8236,28.79,28.79,220400.0
2013-03-05 12:45:00,34.3,34.34,34.3,34.34,159600.0,28.79,28.8236,28.79,28.8236,159600.0
2013-03-05 12:50:00,34.33,34.36,34.33,34.35,141800.0,28.8152,28.8404,28.8152,28.832,141800.0
2013-03-05 12:55:00,34.35,34.35,34.32,34.34,45000.0,28.832,28.832,28.8068,28.8236,45000.0
2013-03-05 13:00:00,34.34,34.35,34.33,34.33,27000.0,28.8236,28.832,28.8152,28.8152,27000.0
2013-03-05 13:05:00,34.34,34.35,34.32,34.33,32200.0,28.8236,28.832,28.8068,28.8152,32200.0
2013-03-05 13:10:00,34.33,34.34,34.32,34.34,25800.0,28.8152,28.8236,28.8068,28.8236,25800.0
2013-03-05 13:15:00,34.34,34.36,34.33,34.35,64800.0,28.8236,28.8404,28.8152,28.832,64800.0
2013-03-05 13:20:00,34.35,34.38,34.35,34.38,139800.0,28.832,28.8572,28.832,28.8572,139800.0
2013-03-05 13:25:00,34.38,34.4,34.38,34.38,51400.0,28.8572,28.8739,28.8572,28.8572,51400.0
2013-03-05 13:30:00,34.38,34.42,34.37,34.4,52800.0,28.8572,28.8907,28.8488,28.8739,52800.0
2013-03-05 13:35:00,34.4,34.4,34.33,34.38,105200.0,28.8739,28.8739,28.8152,28.8572,105200.0
2013-03-05 13:40:00,34.38,34.39,34.35,34.35,84000.0,28.8572,28.8655,28.832,28.832,84000.0
2013-03-05 13:45:00,34.35,34.37,34.34,34.34,13200.0,28.832,28.8488,28.8236,28.8236,13200.0
2013-03-05 13:50:00,34.33,34.33,34.29,34.31,39800.0,28.8152,28.8152,28.7816,28.7984,39800.0
2013-03-05 13:55:00,34.31,34.31,34.29,34.3,26800.0,28.7984,28.7984,28.7816,28.79,26800.0
2013-03-05 14:00:00,34.3,34.33,34.3,34.32,44000.0,28.79,28.8152,28.79,28.8068,44000.0
2013-03-05 14:05:00,34.32,34.35,34.32,34.33,220400.0,28.8068,28.832,28.8068,28.8152,220400.0
2013-03-05 14:10:00,34.33,34.37,34.33,34.37,71200.0,28.8152,28.8488,28.8152,28.8488,71200.0
2013-03-05 14:15:00,34.36,34.38,34.35,34.36,23400.0,28.8404,28.8572,28.832,28.8404,23400.0
2013-03-05 14:20:00,34.36,34.37,34.33,34.33,51000.0,28.8404,28.8488,28.8152,28.8152,51000.0
2013-03-05 14:25:00,34.32,34.33,34.29,34.29,93000.0,28.8068,28.8152,28.7816,28.7816,93000.0
2013-03-05 14:30:00,34.29,34.3,34.27,34.28,138600.0,28.7816,28.79,28.7648,28.7732,138600.0
2013-03-05 14:35:00,34.29,34.31,34.29,34.31,127200.0,28.7816,28.7984,28.7816,28.7984,127200.0
2013-03-05 14:40:00,34.31,34.35,34.3,34.33,65000.0,28.7984,28.832,28.79,28.8152,65000.0
2013-03-05 14:45:00,34.33,34.35,34.32,34.33,42200.0,28.8152,28.832,28.8068,28.8152,42200.0
2013-03-05 14:50:00,34.33,34.34,34.31,34.32,37600.0,28.8152,28.8236,28.7984,28.8068,37600.0
2013-03-05 14:55:00,34.32,34.35,34.31,34.34,27000.0,28.8068,28.832,28.7984,28.8236,27000.0
2013-03-05 15:00:00,34.34,34.38,34.3,34.35,131600.0,28.8236,28.8572,28.79,28.832,131600.0
2013-03-05 15:05:00,34.35,34.4,34.34,34.38,119000.0,28.832,28.8739,28.8236,28.8572,119000.0
2013-03-05 15:10:00,34.37,34.37,34.34,34.35,144400.0,28.8488,28.8488,28.8236,28.832,144400.0
2013-03-05 15:15:00,34.35,34.36,34.34,34.35,73400.0,28.832,28.8404,28.8236,28.832,73400.0
2013-03-05 15:20:00,34.35,34.36,34.33,34.35,103000.0,28.832,28.8404,28.8152,28.832,103000.0
2013-03-05 15:25:00,34.35,34.35,34.31,34.32,332800.0,28.832,28.832,28.7984,28.8068,332800.0
2013-03-05 15:30:00,34.32,34.37,34.32,34.34,100200.0,28.8068,28.8488,28.8068,28.8236,100200.0
2013-03-05 15:35:00,34.33,34.36,34.32,34.33,608800.0,28.8152,28.8404,28.8068,28.8152,608800.0
2013-03-05 15:40:00,34.33,34.38,34.33,34.37,259000.0,28.8152,28.8572,28.8152,28.8488,259000.0
2013-03-05 15:45:00,34.37,34.37,34.34,34.34,209000.0,28.8488,28.8488,28.8236,28.8236,209000.0
2013-03-05 15:50:00,34.34,34.35,34.32,34.33,275200.0,28.8236,28.832,28.8068,28.8152,275200.0
2013-03-05 15:55:00,34.33,34.38,34.32,34.38,729600.0,28.8152,28.8572,28.8068,28.8572,729600.0
2013-03-06 09:30:00,34.41,34.45,34.35,34.35,47400.0,28.8823,28.9159,28.832,28.832,47400.0
2013-03-06 09:35:00,34.35,34.4,34.27,34.31,298200.0,28.832,28.8739,28.7648,28.7984,298200.0
2013-03-06 09:40:00,34.29,34.32,34.24,34.3,166200.0,28.7816,28.8068,28.7396,28.79,166200.0
2013-03-06 09:45:00,34.29,34.38,34.26,34.35,102600.0,28.7816,28.8572,28.7564,28.832,102600.0
2013-03-06 09:50:00,34.36,34.4,34.35,34.39,31800.0,28.8404,28.8739,28.832,28.8655,31800.0
2013-03-06 09:55:00,34.4,34.46,34.39,34.45,101400.0,28.8739,28.9243,28.8655,28.9159,101400.0
2013-03-06 10:00:00,34.44,34.45,34.41,34.42,291200.0,28.9075,28.9159,28.8823,28.8907,291200.0
2013-03-06 10:05:00,34.41,34.42,34.38,34.38,74200.0,28.8823,28.8907,28.8572,28.8572,74200.0
2013-03-06 10:10:00,34.38,34.4,34.38,34.38,162800.0,28.8572,28.8739,28.8572,28.8572,162800.0
2013-03-06 10:15:00,34.39,34.44,34.37,34.38,106600.0,28.8655,28.9075,28.8488,28.8572,106600.0
2013-03-06 10:20:00,34.37,34.38,34.35,34.37,76000.0,28.8488,28.8572,28.832,28.8488,76000.0
2013-03-06 10:25:00,34.38,34.38,34.34,34.35,32200.0,28.8572,28.8572,28.8236,28.832,32200.0
2013-03-06 10:30:00,34.35,34.35,34.31,34.32,61800.0,28.832,28.832,28.7984,28.8068,61800.0
2013-03-06 10:35:00,34.32,34.35,34.31,34.35,35400.0,28.8068,28.832,28.7984,28.832,35400.0
2013-03-06 10:40:00,34.34,34.36,34.31,34.36,50200.0,28.8236,28.8404,28.7984,28.8404,50200.0
2013-03-06 10:45:00,34.35,34.38,34.35,34.35,89200.0,28.832,28.8572,28.832,28.832,89200.0
2013-03-06 10:50:00,34.35,34.35,34.32,34.33,35400.0,28.832,28.832,28.8068,28.8152,35400.0
2013-03-06 10:55:00,34.34,34.34,34.3,34.3,30200.0,28.8236,28.8236,28.79,28.79,30200.0
2013-03-06 11:00:00,34.31,34.32,34.29,34.29,89000.0,28.7984,28.8068,28.7816,28.7816,89000.0
2013-03-06 11:05:00,34.3,34.32,34.29,34.3,52400.0,28.79,28.8068,28.7816,28.79,52400.0
2013-03-06 11:10:00,34.3,34.32,34.29,34.31,27400.0,28.79,28.8068,28.7816,28.7984,27400.0
2013-03-06 11:15:00,34.31,34.35,34.3,34.35,46200.0,28.7984,28.832,28.79,28.832,46200.0
2013-03-06 11:20:00,34.34,34.35,34.33,34.33,102800.0,28.8236,28.832,28.8152,28.8152,102800.0
2013-03-06 11:25:00,34.33,34.34,34.31,34.32,38600.0,28.8152,28.8236,28.7984,28.8068,38600.0
2013-03-06 11:30:00,34.31,34.34,34.31,34.33,34600.0,28.7984,28.8236,28.7984,28.8152,34600.0
2013-03-06 11:35:00,34.34,34.34,34.32,34.33,32000.0,28.8236,28.8236,28.8068,28.8152,32000.0
2013-03-06 11:40:00,34.34,34.34,34.31,34.32,8200.0,28.8236,28.8236,28.7984,28.8068,8200.0
2013-03-06 11:45:00,34.31,34.32,34.3,34.31,59800.0,28.7984,28.8068,28.79,28.7984,59800.0
2013-03-06 11:50:00,34.31,34.32,34.27,34.27,40600.0,28.7984,28.8068,28.7648,28.7648,40600.0
2013-03-06 11:55:00,34.27,34.27,34.26,34.26,27400.0,28.7648,28.7648,28.7564,28.7564,27400.0
2013-03-06 12:00:00,34.26,34.26,34.22,34.23,115200.0,28.7564,28.7564,28.7229,28.7313,115200.0
2013-03-06 12:05:00,34.24,34.24,34.16,34.17,261200.0,28.7396,28.7396,28.6725,28.6809,261200.0
2013-03-06 12:10:00,34.16,34.2,34.16,34.19,42200.0,28.6725,28.7061,28.6725,28.6977,42200.0
2013-03-06 12:15:00,34.19,34.2,34.16,34.2,59400.0,28.6977,28.7061,28.6725,28.7061,59400.0
2013-03-06 12:20:00,34.21,34.21,34.19,34.19,15000.0,28.7145,28.7145,28.6977,28.6977,15000.0
2013-03-06 12:25:00,34.18,34.18,34.14,34.14,50000.0,28.6893,28.6893,28.6557,28.6557,50000.0
2013-03-06 12:30:00,34.15,34.18,34.15,34.18,12800.0,28.6641,28.6893,28.6641,28.6893,12800.0
2013-03-06 12:35:00,34.19,34.21,34.19,34.21,21000.0,28.6977,28.7145,28.6977,28.7145,21000.0
2013-03-06 12:40:00,34.21,34.26,34.21,34.25,14000.0,28.7145,28.7564,28.7145,28.748,14000.0
2013-03-06 12:45:00,34.26,34.26,34.24,34.26,17800.0,28.7564,28.7564,28.7396,28.7564,17800.0
2013-03-06 12:50:00,34.26,34.26,34.24,34.24,8400.0,28.7564,28.7564,28.7396,28.7396,8400.0
2013-03-06 12:55:00,34.25,34.25,34.19,34.19,27800.0,28.748,28.748,28.6977,28.6977,27800.0
2013-03-06 13:00:00,34.19,34.21,34.18,34.21,10200.0,28.6977,28.7145,28.6893,28.7145,10200.0
2013-03-06 13:05:00,34.21,34.23,34.2,34.23,15400.0,28.7145,28.7313,28.7061,28.7313,15400.0
2013-03-06 13:10:00,34.22,34.23,34.21,34.22,10800.0,28.7229,28.7313,28.7145,28.7229,10800.0
2013-03-06 13:15:00,34.22,34.24,34.21,34.22,18800.0,28.7229,28.7396,28.7145,28.7229,18800.0
2013-03-06 13:20:00,34.22,34.23,34.21,34.21,12200.0,28.7229,28.7313,28.7145,28.7145,12200.0
2013-03-06 13:25:00,34.21,34.22,34.2,34.21,11800.0,28.7145,28.7229,28.7061,28.7145,11800.0
2013-03-06 13:30:00,34.21,34.21,34.2,34.2,4200.0,28.7145,28.7145,28.7061,28.7061,4200.0
2013-03-06 13:35:00,34.21,34.24,34.21,34.24,14000.0,28.7145,28.7396,28.7145,28.7396,14000.0
2013-03-06 13:40:00,34.24,34.27,34.24,34.27,7200.0,28.7396,28.7648,28.7396,28.7648,7200.0
2013-03-06 13:45:00,34.29,34.29,34.27,34.27,5000.0,28.7816,28.7816,28.7648,28.7648,5000.0
2013-03-06 13:50:00,34.27,34.27,34.24,34.25,11000.0,28.7648,28.7648,28.7396,28.748,11000.0
2013-03-06 13:55:00,34.26,34.26,34.26,34.26,5800.0,28.7564,28.7564,28.7564,28.7564,5800.0
2013-03-06 14:00:00,34.26,34.27,34.26,34.26,19800.0,28.7564,28.7648,28.7564,28.7564,19800.0
2013-03-06 14:05:00,34.26,34.26,34.25,34.25,22600.0,28.7564,28.7564,28.748,28.748,22600.0
2013-03-06 14:10:00,34.25,34.25,34.21,34.21,80000.0,28.748,28.748,28.7145,28.7145,80000.0
2013-03-06 14:15:00,34.21,34.24,34.21,34.23,38800.0,28.7145,28.7396,28.7145,28.7313,38800.0
2013-03-06 14:20:00,34.24,34.25,34.24,34.25,13800.0,28.7396,28.748,28.7396,28.748,13800.0
2013-03-06 14:25:00,34.23,34.24,34.23,34.24,10200.0,28.7313,28.7396,28.7313,28.7396,10200.0
2013-03-06 14:30:00,34.24,34.27,34.23,34.26,46600.0,28.7396,28.7648,28.7313,28.7564,46600.0
2013-03-06 14:35:00,34.25,34.28,34.25,34.26,24000.0,28.748,28.7732,28.748,28.7564,24000.0
2013-03-06 14:40:00,34.24,34.25,34.24,34.24,11000.0,28.7396,28.748,28.7396,28.7396,11000.0
2013-03-06 14:45:00,34.24,34.29,34.24,34.27,56800.0,28.7396,28.7816,28.7396,28.7648,56800.0
2013-03-06 14:50:00,34.27,34.28,34.25,34.26,60600.0,28.7648,28.7732,28.748,28.7564,60600.0
2013-03-06 14:55:00,34.27,34.27,34.26,34.26,10400.0,28.7648,28.7648,28.7564,28.7564,10400.0
2013-03-06 15:00:00,34.26,34.27,34.23,34.24,171200.0,28.7564,28.7648,28.7313,28.7396,171200.0
2013-03-06 15:05:00,34.24,34.25,34.23,34.24,42800.0,28.7396,28.748,28.7313,28.7396,42800.0
2013-03-06 15:10:00,34.24,34.27,34.24,34.24,37400.0,28.7396,28.7648,28.7396,28.7396,37400.0
2013-03-06 15:15:00,34.23,34.24,34.22,34.23,31800.0,28.7313,28.7396,28.7229,28.7313,31800.0
2013-03-06 15:20:00,34.22,34.24,34.21,34.24,22200.0,28.7229,28.7396,28.7145,28.7396,22200.0
2013-03-06 15:25:00,34.24,34.24,34.21,34.23,28600.0,28.7396,28.7396,28.7145,28.7313,28600.0
2013-03-06 15:30:00,34.22,34.23,34.18,34.21,59400.0,28.7229,28.7313,28.6893,28.7145,59400.0
2013-03-06 15:35:00,34.21,34.21,34.18,34.18,31400.0,28.7145,28.7145,28.6893,28.6893,31400.0
2013-03-06 15:40:00,34.18,34.19,34.16,34.17,197000.0,28.6893,28.6977,28.6725,28.6809,197000.0
2013-03-06 15:45:00,34.17,34.19,34.16,34.19,112200.0,28.6809,28.6977,28.6725,28.6977,112200.0
2013-03-06 15:50:00,34.19,34.2,34.17,34.18,189400.0,28.6977,28.7061,28.6809,28.6893,189400.0
2013-03-06 15:55:00,34.18,34.22,34.16,34.22,342800.0,28.6893,28.7229,28.6725,28.7229,342800.0
2013-03-07 09:30:00,34.3,34.37,34.27,34.29,105000.0,28.79,28.8488,28.7648,28.7816,105000.0
2013-03-07 09:35:00,34.31,34.4,34.26,34.3,575200.0,28.7984,28.8739,28.7564,28.79,575200.0
2013-03-07 09:40:00,34.29,34.3,34.25,34.3,304800.0,28.7816,28.79,28.748,28.79,304800.0
2013-03-07 09:45:00,34.3,34.38,34.27,34.35,265800.0,28.79,28.8572,28.7648,28.832,265800.0
2013-03-07 09:50:00,34.35,34.42,34.35,34.42,261200.0,28.832,28.8907,28.832,28.8907,261200.0
2013-03-07 09:55:00,34.43,34.49,34.42,34.49,388600.0,28.8991,28.9495,28.8907,28.9495,388600.0
2013-03-07 10:00:00,34.49,34.52,34.46,34.47,646400.0,28.9495,28.9747,28.9243,28.9327,646400.0
2013-03-07 10:05:00,34.46,34.51,34.44,34.48,250400.0,28.9243,28.9663,28.9075,28.9411,250400.0
2013-03-07 10:10:00,34.48,34.5,34.47,34.48,63000.0,28.9411,28.9579,28.9327,28.9411,63000.0
2013-03-07 10:15:00,34.49,34.49,34.47,34.48,181400.0,28.9495,28.9495,28.9327,28.9411,181400.0
2013-03-07 10:20:00,34.48,34.49,34.44,34.45,234200.0,28.9411,28.9495,28.9075,28.9159,234200.0
2013-03-07 10:25:00,34.44,34.48,34.43,34.48,130600.0,28.9075,28.9411,28.8991,28.9411,130600.0
2013-03-07 10:30:00,34.48,34.52,34.48,34.51,214200.0,28.9411,28.9747,28.9411,28.9663,214200.0
2013-03-07 10:35:00,34.5,34.52,34.49,34.49,283600.0,28.9579,28.9747,28.9495,28.9495,283600.0
2013-03-07 10:40:00,34.49,34.51,34.47,34.51,120000.0,28.9495,28.9663,28.9327,28.9663,120000.0
2013-03-07 10:45:00,34.51,34.51,34.48,34.49,30800.0,28.9663,28.9663,28.9411,28.9495,30800.0
2013-03-07 10:50:00,34.49,34.49,34.47,34.48,111400.0,28.9495,28.9495,28.9327,28.9411,111400.0
2013-03-07 10:55:00,34.48,34.51,34.48,34.49,155200.0,28.9411,28.9663,28.9411,28.9495,155200.0
2013-03-07 11:00:00,34.49,34.5,34.48,34.5,78600.0,28.9495,28.9579,28.9411,28.9579,78600.0
2013-03-07 11:05:00,34.5,34.52,34.49,34.51,131800.0,28.9579,28.9747,28.9495,28.9663,131800.0
2013-03-07 11:10:00,34.52,34.52,34.5,34.51,73000.0,28.9747,28.9747,28.9579,28.9663,73000.0
2013-03-07 11:15:00,34.51,34.51,34.49,34.49,99800.0,28.9663,28.9663,28.9495,28.9495,99800.0
2013-03-07 11:20:00,34.49,34.49,34.47,34.48,46000.0,28.9495,28.9495,28.9327,28.9411,46000.0
2013-03-07 11:25:00,34.48,34.48,34.46,34.48,67400.0,28.9411,28.9411,28.9243,28.9411,67400.0
2013-03-07 11:30:00,34.47,34.48,34.47,34.47,109000.0,28.9327,28.9411,28.9327,28.9327,109000.0
2013-03-07 11:35:00,34.48,34.49,34.46,34.47,28400.0,28.9411,28.9495,28.9243,28.9327,28400.0
2013-03-07 11:40:00,34.48,34.49,34.46,34.49,22400.0,28.9411,28.9495,28.9243,28.9495,22400.0
2013-03-07 11:45:00,34.49,34.49,34.46,34.48,50600.0,28.9495,28.9495,28.9243,28.9411,50600.0
2013-03-07 11:50:00,34.48,34.49,34.48,34.49,34400.0,28.9411,28.9495,28.9411,28.9495,34400.0
2013-03-07 11:55:00,34.49,34.5,34.44,34.44,58600.0,28.9495,28.9579,28.9075,28.9075,58600.0
2013-03-07 12:00:00,34.44,34.45,34.4,34.41,43600.0,28.9075,28.9159,28.8739,28.8823,43600.0
2013-03-07 12:05:00,34.41,34.41,34.39,34.39,24400.0,28.8823,28.8823,28.8655,28.8655,24400.0
2013-03-07 12:10:00,34.39,34.39,34.36,34.37,29800.0,28.8655,28.8655,28.8404,28.8488,29800.0
2013-03-07 12:15:00,34.37,34.38,34.37,34.38,49000.0,28.8488,28.8572,28.8488,28.8572,49000.0
2013-03-07 12:20:00,34.38,34.38,34.38,34.38,22000.0,28.8572,28.8572,28.8572,28.8572,22000.0
2013-03-07 12:25:00,34.38,34.41,34.38,34.41,30400.0,28.8572,28.8823,28.8572,28.8823,30400.0
2013-03-07 12:30:00,34.41,34.43,34.41,34.42,63600.0,28.8823,28.8991,28.8823,28.8907,63600.0
2013-03-07 12:35:00,34.42,34.42,34.39,34.39,11400.0,28.8907,28.8907,28.8655,28.8655,11400.0
2013-03-07 12:40:00,34.39,34.39,34.37,34.38,65400.0,28.8655,28.8655,28.8488,28.8572,65400.0
2013-03-07 12:45:00,34.38,34.4,34.38,34.4,55000.0,28.8572,28.8739,28.8572,28.8739,55000.0
2013-03-07 12:50:00,34.39,34.4,34.38,34.39,41600.0,28.8655,28.8739,28.8572,28.8655,41600.0
2013-03-07 12:55:00,34.39,34.42,34.39,34.4,45400.0,28.8655,28.8907,28.8655,28.8739,45400.0
2013-03-07 13:00:00,34.41,34.43,34.41,34.43,41200.0,28.8823,28.8991,28.8823,28.8991,41200.0
2013-03-07 13:05:00,34.42,34.43,34.39,34.4,38800.0,28.8907,28.8991,28.8655,28.8739,38800.0
2013-03-07 13:10:00,34.4,34.42,34.4,34.41,51600.0,28.8739,28.8907,28.8739,28.8823,51600.0
2013-03-07 13:15:00,34.4,34.41,34.4,34.4,47400.0,28.8739,28.8823,28.8739,28.8739,47400.0
2013-03-07 13:20:00,34.4,34.41,34.38,34.38,43400.0,28.8739,28.8823,28.8572,28.8572,43400.0
2013-03-07 13:25:00,34.38,34.38,34.35,34.35,32400.0,28.8572,28.8572,28.832,28.832,32400.0
2013-03-07 13:30:00,34.35,34.37,34.35,34.35,85600.0,28.832,28.8488,28.832,28.832,85600.0
2013-03-07 13:35:00,34.35,34.35,34.33,34.34,127200.0,28.832,28.832,28.8152,28.8236,127200.0
2013-03-07 13:40:00,34.34,34.38,34.34,34.35,64200.0,28.8236,28.8572,28.8236,28.832,64200.0
2013-03-07 13:45:00,34.35,34.37,34.35,34.35,24800.0,28.832,28.8488,28.832,28.832,24800.0
2013-03-07 13:50:00,34.35,34.37,34.35,34.35,15400.0,28.832,28.8488,28.832,28.832,15400.0
2013-03-07 13:55:00,34.35,34.37,34.35,34.37,51200.0,28.832,28.8488,28.832,28.8488,51200.0
2013-03-07 14:00:00,34.36,34.38,34.35,34.38,47200.0,28.8404,28.8572,28.832,28.8572,47200.0
2013-03-07 14:05:00,34.38,34.38,34.35,34.36,26600.0,28.8572,28.8572,28.832,28.8404,26600.0
2013-03-07 14:10:00,34.36,34.36,34.34,34.34,18000.0,28.8404,28.8404,28.8236,28.8236,18000.0
2013-03-07 14:15:00,34.35,34.35,34.34,34.35,24800.0,28.832,28.832,28.8236,28.832,24800.0
2013-03-07 14:20:00,34.35,34.35,34.34,34.35,49600.0,28.832,28.832,28.8236,28.832,49600.0
2013-03-07 14:25:00,34.35,34.41,34.35,34.4,197600.0,28.832,28.8823,28.832,28.8739,197600.0
2013-03-07 14:30:00,34.4,34.41,34.4,34.41,53400.0,28.8739,28.8823,28.8739,28.8823,53400.0
2013-03-07 14:35:00,34.41,34.41,34.39,34.4,105000.0,28.8823,28.8823,28.8655,28.8739,105000.0
2013-03-07 14:40:00,34.4,34.42,34.39,34.4,108800.0,28.8739,28.8907,28.8655,28.8739,108800.0
2013-03-07 14:45:00,34.4,34.42,34.38,34.42,82200.0,28.8739,28.8907,28.8572,28.8907,82200.0
2013-03-07 14:50:00,34.41,34.42,34.41,34.41,103200.0,28.8823,28.8907,28.8823,28.8823,103200.0
2013-03-07 14:55:00,34.41,34.44,34.41,34.43,64000.0,28.8823,28.9075,28.8823,28.8991,64000.0
2013-03-07 15:00:00,34.43,34.44,34.42,34.44,103000.0,28.8991,28.9075,28.8907,28.9075,103000.0
2013-03-07 15:05:00,34.44,34.45,34.43,34.44,86200.0,28.9075,28.9159,28.8991,28.9075,86200.0
2013-03-07 15:10:00,34.44,34.45,34.43,34.44,77200.0,28.9075,28.9159,28.8991,28.9075,77200.0
2013-03-07 15:15:00,34.44,34.46,34.41,34.45,79200.0,28.9075,28.9243,28.8823,28.9159,79200.0
2013-03-07 15:20:00,34.45,34.45,34.39,34.41,140000.0,28.9159,28.9159,28.8655,28.8823,140000.0
2013-03-07 15:25:00,34.4,34.42,34.4,34.42,83400.0,28.8739,28.8907,28.8739,28.8907,83400.0
2013-03-07 15:30:00,34.42,34.44,34.42,34.43,123400.0,28.8907,28.9075,28.8907,28.8991,123400.0
2013-03-07 15:35:00,34.43,34.46,34.43,34.46,219800.0,28.8991,28.9243,28.8991,28.9243,219800.0
2013-03-07 15:40:00,34.46,34.46,34.41,34.41,111600.0,28.9243,28.9243,28.8823,28.8823,111600.0
2013-03-07 15:45:00,34.41,34.44,34.4,34.43,143200.0,28.8823,28.9075,28.8739,28.8991,143200.0
2013-03-07 15:50:00,34.43,34.43,34.42,34.42,216600.0,28.8991,28.8991,28.8907,28.8907,216600.0
2013-03-07 15:55:00,34.42,34.46,34.41,34.45,552600.0,28.8907,28.9243,28.8823,28.9159,552600.0
2013-03-08 09:30:00,34.5,34.69,34.5,34.65,80400.0,28.9579,29.1174,28.9579,29.0838,80400.0
2013-03-08 09:35:00,34.63,34.65,34.58,34.6,118600.0,29.067,29.0838,29.025,29.0418,118600.0
2013-03-08 09:40:00,34.59,34.6,34.55,34.55,93400.0,29.0334,29.0418,28.9998,28.9998,93400.0
2013-03-08 09:45:00,34.54,34.55,34.48,34.49,104000.0,28.9915,28.9998,28.9411,28.9495,104000.0
2013-03-08 09:50:00,34.5,34.53,34.47,34.49,265200.0,28.9579,28.9831,28.9327,28.9495,265200.0
2013-03-08 09:55:00,34.48,34.51,34.46,34.49,135200.0,28.9411,28.9663,28.9243,28.9495,135200.0
2013-03-08 10:00:00,34.49,34.49,34.44,34.47,38000.0,28.9495,28.9495,28.9075,28.9327,38000.0
2013-03-08 10:05:00,34.47,34.47,34.41,34.46,92800.0,28.9327,28.9327,28.8823,28.9243,92800.0
2013-03-08 10:10:00,34.47,34.47,34.4,34.43,123800.0,28.9327,28.9327,28.8739,28.8991,123800.0
2013-03-08 10:15:00,34.43,34.44,34.41,34.43,41400.0,28.8991,28.9075,28.8823,28.8991,41400.0
2013-03-08 10:20:00,34.44,34.48,34.44,34.47,39000.0,28.9075,28.9411,28.9075,28.9327,39000.0
2013-03-08 10:25:00,34.48,34.52,34.47,34.52,32600.0,28.9411,28.9747,28.9327,28.9747,32600.0
2013-03-08 10:30:00,34.52,34.54,34.49,34.52,88400.0,28.9747,28.9915,28.9495,28.9747,88400.0
2013-03-08 10:35:00,34.54,34.54,34.51,34.52,20200.0,28.9915,28.9915,28.9663,28.9747,20200.0
2013-03-08 10:40:00,34.52,34.56,34.52,34.54,47200.0,28.9747,29.0082,28.9747,28.9915,47200.0
2013-03-08 10:45:00,34.55,34.56,34.51,34.51,77400.0,28.9998,29.0082,28.9663,28.9663,77400.0
2013-03-08 10:50:00,34.52,34.55,34.52,34.52,86000.0,28.9747,28.9998,28.9747,28.9747,86000.0
2013-03-08 10:55:00,34.52,34.53,34.49,34.52,23400.0,28.9747,28.9831,28.9495,28.9747,23400.0
2013-03-08 11:00:00,34.51,34.54,34.49,34.54,85600.0,28.9663,28.9915,28.9495,28.9915,85600.0
2013-03-08 11:05:00,34.53,34.58,34.52,34.58,16000.0,28.9831,29.025,28.9747,29.025,16000.0
2013-03-08 11:10:00,34.59,34.64,34.57,34.63,185400.0,29.0334,29.0754,29.0166,29.067,185400.0
2013-03-08 11:15:00,34.63,34.63,34.59,34.6,30400.0,29.067,29.067,29.0334,29.0418,30400.0
2013-03-08 11:20:00,34.6,34.63,34.59,34.6,58400.0,29.0418,29.067,29.0334,29.0418,58400.0
2013-03-08 11:25:00,34.6,34.62,34.6,34.61,3800.0,29.0418,29.0586,29.0418,29.0502,3800.0
2013-03-08 11:30:00,34.62,34.63,34.61,34.63,11200.0,29.0586,29.067,29.0502,29.067,11200.0
2013-03-08 11:35:00,34.64,34.64,34.6,34.6,58200.0,29.0754,29.0754,29.0418,29.0418,58200.0
2013-03-08 11:40:00,34.6,34.64,34.6,34.63,102000.0,29.0418,29.0754,29.0418,29.067,102000.0
2013-03-08 11:45:00,34.63,34.66,34.63,34.65,61800.0,29.067,29.0922,29.067,29.0838,61800.0
2013-03-08 11:50:00,34.65,34.66,34.63,34.63,83200.0,29.0838,29.0922,29.067,29.067,83200.0
2013-03-08 11:55:00,34.64,34.67,34.64,34.66,19800.0,29.0754,29.1006,29.0754,29.0922,19800.0
2013-03-08 12:00:00,34.67,34.67,34.66,34.66,17000.0,29.1006,29.1006,29.0922,29.0922,17000.0
2013-03-08 12:05:00,34.67,34.68,34.66,34.66,31400.0,29.1006,29.109,29.0922,29.0922,31400.0
2013-03-08 12:10:00,34.66,34.66,34.63,34.66,90400.0,29.0922,29.0922,29.067,29.0922,90400.0
2013-03-08 12:15:00,34.66,34.68,34.65,34.65,75000.0,29.0922,29.109,29.0838,29.0838,75000.0
2013-03-08 12:20:00,34.65,34.67,34.65,34.66,171800.0,29.0838,29.1006,29.0838,29.0922,171800.0
2013-03-08 12:25:00,34.66,34.66,34.63,34.63,15200.0,29.0922,29.0922,29.067,29.067,15200.0
2013-03-08 12:30:00,34.63,34.63,34.6,34.6,15600.0,29.067,29.067,29.0418,29.0418,15600.0
2013-03-08 12:35:00,34.6,34.61,34.59,34.6,35000.0,29.0418,29.0502,29.0334,29.0418,35000.0
2013-03-08 12:40:00,34.62,34.64,34.62,34.63,39200.0,29.0586,29.0754,29.0586,29.067,39200.0
2013-03-08 12:45:00,34.64,34.67,34.63,34.63,28400.0,29.0754,29.1006,29.067,29.067,28400.0
2013-03-08 12:50:00,34.63,34.67,34.63,34.67,94200.0,29.067,29.1006,29.067,29.1006,94200.0
2013-03-08 12:55:00,34.67,34.68,34.67,34.68,26000.0,29.1006,29.109,29.1006,29.109,26000.0
2013-03-08 13:00:00,34.67,34.67,34.66,34.67,21200.0,29.1006,29.1006,29.0922,29.1006,21200.0
2013-03-08 13:05:00,34.65,34.67,34.65,34.66,52000.0,29.0838,29.1006,29.0838,29.0922,52000.0
2013-03-08 13:10:00,34.66,34.67,34.66,34.66,13800.0,29.0922,29.1006,29.0922,29.0922,13800.0
2013-03-08 13:15:00,34.67,34.69,34.67,34.68,71000.0,29.1006,29.1174,29.1006,29.109,71000.0
2013-03-08 13:20:00,34.68,34.69,34.67,34.68,18600.0,29.109,29.1174,29.1006,29.109,18600.0
2013-03-08 13:25:00,34.68,34.68,34.67,34.67,13200.0,29.109,29.109,29.1006,29.1006,13200.0
2013-03-08 13:30:00,34.66,34.68,34.66,34.67,32000.0,29.0922,29.109,29.0922,29.1006,32000.0
2013-03-08 13:35:00,34.67,34.7,34.67,34.69,93400.0,29.1006,29.1257,29.1006,29.1174,93400.0
2013-03-08 13:40:00,34.69,34.69,34.67,34.68,50800.0,29.1174,29.1174,29.1006,29.109,50800.0
2013-03-08 13:45:00,34.67,34.69,34.67,34.68,25000.0,29.1006,29.1174,29.1006,29.109,25000.0
2013-03-08 13:50:00,34.68,34.68,34.67,34.67,24000.0,29.109,29.109,29.1006,29.1006,24000.0
2013-03-08 13:55:00,34.67,34.68,34.67,34.68,6600.0,29.1006,29.109,29.1006,29.109,6600.0
2013-03-08 14:00:00,34.68,34.69,34.67,34.69,58000.0,29.109,29.1174,29.1006,29.1174,58000.0
2013-03-08 14:05:00,34.69,34.69,34.67,34.68,15000.0,29.1174,29.1174,29.1006,29.109,15000.0
2013-03-08 14:10:00,34.67,34.68,34.66,34.66,22200.0,29.1006,29.109,29.0922,29.0922,22200.0
2013-03-08 14:15:00,34.67,34.68,34.66,34.67,28800.0,29.1006,29.109,29.0922,29.1006,28800.0
2013-03-08 14:20:00,34.67,34.69,34.66,34.68,10600.0,29.1006,29.1174,29.0922,29.109,10600.0
2013-03-08 14:25:00,34.67,34.68,34.66,34.67,17800.0,29.1006,29.109,29.0922,29.1006,17800.0
2013-03-08 14:30:00,34.67,34.68,34.66,34.68,23000.0,29.1006,29.109,29.0922,29.109,23000.0
2013-03-08 14:35:00,34.68,34.69,34.66,34.69,27200.0,29.109,29.1174,29.0922,29.1174,27200.0
2013-03-08 14:40:00,34.69,34.7,34.67,34.68,27200.0,29.1174,29.1257,29.1006,29.109,27200.0
2013-03-08 14:45:00,34.68,34.68,34.67,34.68,18800.0,29.109,29.109,29.1006,29.109,18800.0
2013-03-08 14:50:00,34.68,34.69,34.68,34.68,14200.0,29.109,29.1174,29.109,29.109,14200.0
2013-03-08 14:55:00,34.69,34.7,34.68,34.69,18000.0,29.1174,29.1257,29.109,29.1174,18000.0
2013-03-08 15:00:00,34.69,34.72,34.69,34.71,180800.0,29.1174,29.1425,29.1174,29.1341,180800.0
2013-03-08 15:05:00,34.71,34.72,34.71,34.71,60600.0,29.1341,29.1425,29.1341,29.1341,60600.0
2013-03-08 15:10:00,34.71,34.72,34.7,34.71,44000.0,29.1341,29.1425,29.1257,29.1341,44000.0
2013-03-08 15:15:00,34.72,34.72,34.71,34.72,58600.0,29.1425,29.1425,29.1341,29.1425,58600.0
2013-03-08 15:20:00,34.72,34.74,34.71,34.73,46600.0,29.1425,29.1593,29.1341,29.1509,46600.0
2013-03-08 15:25:00,34.73,34.74,34.72,34.74,13000.0,29.1509,29.1593,29.1425,29.1593,13000.0
2013-03-08 15:30:00,34.74,34.76,34.74,34.74,42800.0,29.1593,29.1761,29.1593,29.1593,42800.0
2013-03-08 15:35:00,34.74,34.75,34.74,34.74,49800.0,29.1593,29.1677,29.1593,29.1593,49800.0
2013-03-08 15:40:00,34.74,34.76,34.74,34.76,133800.0,29.1593,29.1761,29.1593,29.1761,133800.0
2013-03-08 15:45:00,34.76,34.77,34.75,34.77,151000.0,29.1761,29.1845,29.1677,29.1845,151000.0
2013-03-08 15:50:00,34.77,34.77,34.76,34.76,218200.0,29.1845,29.1845,29.1761,29.1761,218200.0
2013-03-08 15:55:00,34.76,34.77,34.74,34.75,351000.0,29.1761,29.1845,29.1593,29.1677,351000.0
2013-03-11 09:30:00,34.49,34.69,34.49,34.6,134800.0,28.9495,29.1174,28.9495,29.0418,134800.0
2013-03-11 09:35:00,34.6,34.63,34.57,34.62,109400.0,29.0418,29.067,29.0166,29.0586,109400.0
2013-03-11 09:40:00,34.63,34.63,34.59,34.6,63400.0,29.067,29.067,29.0334,29.0418,63400.0
2013-03-11 09:45:00,34.6,34.62,34.6,34.6,161600.0,29.0418,29.0586,29.0418,29.0418,161600.0
2013-03-11 09:50:00,34.6,34.62,34.56,34.57,246000.0,29.0418,29.0586,29.0082,29.0166,246000.0
2013-03-11 09:55:00,34.57,34.57,34.55,34.57,74800.0,29.0166,29.0166,28.9998,29.0166,74800.0
2013-03-11 10:00:00,34.57,34.6,34.52,34.54,80600.0,29.0166,29.0418,28.9747,28.9915,80600.0
2013-03-11 10:05:00,34.55,34.57,34.55,34.57,69600.0,28.9998,29.0166,28.9998,29.0166,69600.0
2013-03-11 10:10:00,34.57,34.59,34.57,34.59,43200.0,29.0166,29.0334,29.0166,29.0334,43200.0
2013-03-11 10:15:00,34.58,34.61,34.58,34.61,45000.0,29.025,29.0502,29.025,29.0502,45000.0
2013-03-11 10:20:00,34.61,34.61,34.58,34.59,39600.0,29.0502,29.0502,29.025,29.0334,39600.0
2013-03-11 10:25:00,34.59,34.59,34.57,34.57,52600.0,29.0334,29.0334,29.0166,29.0166,52600.0
2013-03-11 10:30:00,34.57,34.62,34.57,34.62,32800.0,29.0166,29.0586,29.0166,29.0586,32800.0
2013-03-11 10:35:00,34.62,34.66,34.62,34.65,57600.0,29.0586,29.0922,29.0586,29.0838,57600.0
2013-03-11 10:40:00,34.65,34.66,34.65,34.66,82000.0,29.0838,29.0922,29.0838,29.0922,82000.0
2013-03-11 10:45:00,34.66,34.68,34.65,34.68,26200.0,29.0922,29.109,29.0838,29.109,26200.0
2013-03-11 10:50:00,34.68,34.68,34.63,34.63,21800.0,29.109,29.109,29.067,29.067,21800.0
2013-03-11 10:55:00,34.63,34.65,34.6,34.64,94400.0,29.067,29.0838,29.0418,29.0754,94400.0
2013-03-11 11:00:00,34.63,34.64,34.62,34.62,24400.0,29.067,29.0754,29.0586,29.0586,24400.0
2013-03-11 11:05:00,34.63,34.67,34.63,34.65,67200.0,29.067,29.1006,29.067,29.0838,67200.0
2013-03-11 11:10:00,34.65,34.69,34.65,34.68,70200.0,29.0838,29.1174,29.0838,29.109,70200.0
2013-03-11 11:15:00,34.68,34.73,34.68,34.73,121600.0,29.109,29.1509,29.109,29.1509,121600.0
2013-03-11 11:20:00,34.73,34.73,34.71,34.71,64000.0,29.1509,29.1509,29.1341,29.1341,64000.0
2013-03-11 11:25:00,34.71,34.73,34.71,34.72,26000.0,29.1341,29.1509,29.1341,29.1425,26000.0
2013-03-11 11:30:00,34.71,34.74,34.71,34.74,54000.0,29.1341,29.1593,29.1341,29.1593,54000.0
2013-03-11 11:35:00,34.74,34.74,34.73,34.74,19400.0,29.1593,29.1593,29.1509,29.1593,19400.0
2013-03-11 11:40:00,34.74,34.75,34.73,34.74,90600.0,29.1593,29.1677,29.1509,29.1593,90600.0
2013-03-11 11:45:00,34.74,34.75,34.74,34.74,15000.0,29.1593,29.1677,29.1593,29.1593,15000.0
2013-03-11 11:50:00,34.74,34.74,34.73,34.73,42800.0,29.1593,29.1593,29.1509,29.1509,42800.0
2013-03-11 11:55:00,34.73,34.73,34.72,34.73,43600.0,29.1509,29.1509,29.1425,29.1509,43600.0
2013-03-11 12:00:00,34.73,34.75,34.72,34.74,58200.0,29.1509,29.1677,29.1425,29.1593,58200.0
2013-03-11 12:05:00,34.74,34.75,34.73,34.73,25600.0,29.1593,29.1677,29.1509,29.1509,25600.0
2013-03-11 12:10:00,34.72,34.73,34.72,34.73,17800.0,29.1425,29.1509,29.1425,29.1509,17800.0
2013-03-11 12:15:00,34.73,34.73,34.71,34.72,14400.0,29.1509,29.1509,29.1341,29.1425,14400.0
2013-03-11 12:20:00,34.72,34.74,34.72,34.72,35400.0,29.1425,29.1593,29.1425,29.1425,35400.0
2013-03-11 12:25:00,34.73,34.73,34.71,34.71,29600.0,29.1509,29.1509,29.1341,29.1341,29600.0
2013-03-11 12:30:00,34.71,34.71,34.69,34.7,33800.0,29.1341,29.1341,29.1174,29.1257,33800.0
2013-03-11 12:35:00,34.71,34.71,34.7,34.7,31800.0,29.1341,29.1341,29.1257,29.1257,31800.0
2013-03-11 12:40:00,34.71,34.73,34.7,34.71,39000.0,29.1341,29.1509,29.1257,29.1341,39000.0
2013-03-11 12:45:00,34.71,34.72,34.71,34.71,21000.0,29.1341,29.1425,29.1341,29.1341,21000.0
2013-03-11 12:50:00,34.7,34.71,34.7,34.71,26200.0,29.1257,29.1341,29.1257,29.1341,26200.0
2013-03-11 12:55:00,34.73,34.76,34.73,34.76,105200.0,29.1509,29.1761,29.1509,29.1761,105200.0
2013-03-11 13:00:00,34.76,34.77,34.75,34.75,550800.0,29.1761,29.1845,29.1677,29.1677,550800.0
2013-03-11 13:05:00,34.76,34.78,34.75,34.77,66200.0,29.1761,29.1929,29.1677,29.1845,66200.0
2013-03-11 13:10:00,34.77,34.78,34.76,34.77,81600.0,29.1845,29.1929,29.1761,29.1845,81600.0
2013-03-11 13:15:00,34.76,34.77,34.74,34.74,140400.0,29.1761,29.1845,29.1593,29.1593,140400.0
2013-03-11 13:20:00,34.74,34.77,34.74,34.74,39600.0,29.1593,29.1845,29.1593,29.1593,39600.0
2013-03-11 13:25:00,34.74,34.77,34.74,34.75,65200.0,29.1593,29.1845,29.1593,29.1677,65200.0
2013-03-11 13:30:00,34.76,34.77,34.75,34.76,25200.0,29.1761,29.1845,29.1677,29.1761,25200.0
2013-03-11 13:35:00,34.75,34.76,34.74,34.74,31600.0,29.1677,29.1761,29.1593,29.1593,31600.0
2013-03-11 13:40:00,34.74,34.74,34.72,34.72,16600.0,29.1593,29.1593,29.1425,29.1425,16600.0
2013-03-11 13:45:00,34.72,34.72,34.72,34.72,7400.0,29.1425,29.1425,29.1425,29.1425,7400.0
2013-03-11 13:50:00,34.72,34.72,34.71,34.72,14000.0,29.1425,29.1425,29.1341,29.1425,14000.0
2013-03-11 13:55:00,34.71,34.74,34.71,34.74,202600.0,29.1341,29.1593,29.1341,29.1593,202600.0
2013-03-11 14:00:00,34.74,34.74,34.72,34.74,15000.0,29.1593,29.1593,29.1425,29.1593,15000.0
2013-03-11 14:05:00,34.74,34.74,34.71,34.72,26800.0,29.1593,29.1593,29.1341,29.1425,26800.0
2013-03-11 14:10:00,34.72,34.72,34.71,34.72,29400.0,29.1425,29.1425,29.1341,29.1425,29400.0
2013-03-11 14:15:00,34.71,34.71,34.69,34.69,30400.0,29.1341,29.1341,29.1174,29.1174,30400.0
2013-03-11 14:20:00,34.69,34.71,34.69,34.71,19600.0,29.1174,29.1341,29.1174,29.1341,19600.0
2013-03-11 14:25:00,34.71,34.71,34.69,34.69,53000.0,29.1341,29.1341,29.1174,29.1174,53000.0
2013-03-11 14:30:00,34.69,34.69,34.66,34.66,87600.0,29.1174,29.1174,29.0922,29.0922,87600.0
2013-03-11 14:35:00,34.67,34.7,34.67,34.7,83600.0,29.1006,29.1257,29.1006,29.1257,83600.0
2013-03-11 14:40:00,34.7,34.74,34.69,34.72,77000.0,29.1257,29.1593,29.1174,29.1425,77000.0
2013-03-11 14:45:00,34.72,34.74,34.72,34.74,73200.0,29.1425,29.1593,29.1425,29.1593,73200.0
2013-03-11 14:50:00,34.74,34.74,34.72,34.73,39400.0,29.1593,29.1593,29.1425,29.1509,39400.0
2013-03-11 14:55:00,34.73,34.74,34.72,34.74,48000.0,29.1509,29.1593,29.1425,29.1593,48000.0
2013-03-11 15:00:00,34.74,34.74,34.71,34.71,58800.0,29.1593,29.1593,29.1341,29.1341,58800.0
2013-03-11 15:05:00,34.72,34.73,34.71,34.73,43400.0,29.1425,29.1509,29.1341,29.1509,43400.0
2013-03-11 15:10:00,34.73,34.74,34.71,34.73,85200.0,29.1509,29.1593,29.1341,29.1509,85200.0
2013-03-11 15:15:00,34.73,34.73,34.71,34.72,32200.0,29.1509,29.1509,29.1341,29.1425,32200.0
2013-03-11 15:20:00,34.73,34.74,34.73,34.74,69600.0,29.1509,29.1593,29.1509,29.1593,69600.0
2013-03-11 15:25:00,34.73,34.74,34.71,34.72,44800.0,29.1509,29.1593,29.1341,29.1425,44800.0
2013-03-11 15:30:00,34.72,34.74,34.72,34.73,66600.0,29.1425,29.1593,29.1425,29.1509,66600.0
2013-03-11 15:35:00,34.73,34.73,34.71,34.71,29000.0,29.1509,29.1509,29.1341,29.1341,29000.0
2013-03-11 15:40:00,34.71,34.72,34.71,34.72,174400.0,29.1341,29.1425,29.1341,29.1425,174400.0
2013-03-11 15:45:00,34.72,34.72,34.7,34.7,101600.0,29.1425,29.1425,29.1257,29.1257,101600.0
2013-03-11 15:50:00,34.7,34.72,34.7,34.71,68400.0,29.1257,29.1425,29.1257,29.1341,68400.0
2013-03-11 15:55:00,34.7,34.72,34.69,34.72,180000.0,29.1257,29.1425,29.1174,29.1425,180000.0
2013-03-12 09:30:00,34.72,34.72,34.65,34.68,16600.0,29.1425,29.1425,29.0838,29.109,16600.0
2013-03-12 09:35:00,34.66,34.71,34.64,34.69,72400.0,29.0922,29.1341,29.0754,29.1174,72400.0
2013-03-12 09:40:00,34.69,34.72,34.69,34.71,9000.0,29.1174,29.1425,29.1174,29.1341,9000.0
2013-03-12 09:45:00,34.7,34.7,34.68,34.7,11800.0,29.1257,29.1257,29.109,29.1257,11800.0
2013-03-12 09:50:00,34.72,34.73,34.71,34.72,30400.0,29.1425,29.1509,29.1341,29.1425,30400.0
2013-03-12 09:55:00,34.72,34.73,34.7,34.71,57600.0,29.1425,29.1509,29.1257,29.1341,57600.0
2013-03-12 10:00:00,34.71,34.73,34.7,34.73,128200.0,29.1341,29.1509,29.1257,29.1509,128200.0
2013-03-12 10:05:00,34.73,34.76,34.72,34.74,103200.0,29.1509,29.1761,29.1425,29.1593,103200.0
2013-03-12 10:10:00,34.75,34.77,34.73,34.73,117000.0,29.1677,29.1845,29.1509,29.1509,117000.0
2013-03-12 10:15:00,34.73,34.76,34.73,34.74,29000.0,29.1509,29.1761,29.1509,29.1593,29000.0
2013-03-12 10:20:00,34.73,34.77,34.73,34.76,51600.0,29.1509,29.1845,29.1509,29.1761,51600.0
2013-03-12 10:25:00,34.76,34.77,34.75,34.77,195400.0,29.1761,29.1845,29.1677,29.1845,195400.0
2013-03-12 10:30:00,34.77,34.77,34.72,34.74,189000.0,29.1845,29.1845,29.1425,29.1593,189000.0
2013-03-12 10:35:00,34.74,34.74,34.7,34.71,91600.0,29.1593,29.1593,29.1257,29.1341,91600.0
2013-03-12 10:40:00,34.71,34.75,34.71,34.75,17800.0,29.1341,29.1677,29.1341,29.1677,17800.0
2013-03-12 10:45:00,34.75,34.77,34.74,34.77,87800.0,29.1677,29.1845,29.1593,29.1845,87800.0
2013-03-12 10:50:00,34.77,34.81,34.77,34.8,40800.0,29.1845,29.2181,29.1845,29.2097,40800.0
2013-03-12 10:55:00,34.79,34.8,34.76,34.76,43400.0,29.2013,29.2097,29.1761,29.1761,43400.0
2013-03-12 11:00:00,34.77,34.77,34.74,34.75,57200.0,29.1845,29.1845,29.1593,29.1677,57200.0
2013-03-12 11:05:00,34.75,34.75,34.68,34.71,317000.0,29.1677,29.1677,29.109,29.1341,317000.0
2013-03-12 11:10:00,34.71,34.74,34.7,34.72,51200.0,29.1341,29.1593,29.1257,29.1425,51200.0
2013-03-12 11:15:00,34.73,34.74,34.72,34.72,53800.0,29.1509,29.1593,29.1425,29.1425,53800.0
2013-03-12 11:20:00,34.72,34.72,34.68,34.68,31000.0,29.1425,29.1425,29.109,29.109,31000.0
2013-03-12 11:25:00,34.67,34.71,34.67,34.68,33400.0,29.1006,29.1341,29.1006,29.109,33400.0
2013-03-12 11:30:00,34.68,34.71,34.66,34.67,140200.0,29.109,29.1341,29.0922,29.1006,140200.0
2013-03-12 11:35:00,34.67,34.68,34.66,34.67,79000.0,29.1006,29.109,29.0922,29.1006,79000.0
2013-03-12 11:40:00,34.67,34.68,34.66,34.66,29400.0,29.1006,29.109,29.0922,29.0922,29400.0
2013-03-12 11:45:00,34.66,34.66,34.62,34.65,116200.0,29.0922,29.0922,29.0586,29.0838,116200.0
2013-03-12 11:50:00,34.66,34.67,34.65,34.66,88800.0,29.0922,29.1006,29.0838,29.0922,88800.0
2013-03-12 11:55:00,34.66,34.69,34.66,34.68,21600.0,29.0922,29.1174,29.0922,29.109,21600.0
2013-03-12 12:00:00,34.68,34.68,34.65,34.65,5400.0,29.109,29.109,29.0838,29.0838,5400.0
2013-03-12 12:05:00,34.65,34.67,34.64,34.67,23000.0,29.0838,29.1006,29.0754,29.1006,23000.0
2013-03-12 12:10:00,34.67,34.67,34.66,34.67,23000.0,29.1006,29.1006,29.0922,29.1006,23000.0
2013-03-12 12:15:00,34.67,34.68,34.67,34.67,14000.0,29.1006,29.109,29.1006,29.1006,14000.0
2013-03-12 12:20:00,34.67,34.69,34.66,34.67,43200.0,29.1006,29.1174,29.0922,29.1006,43200.0
2013-03-12 12:25:00,34.67,34.68,34.64,34.65,25000.0,29.1006,29.109,29.0754,29.0838,25000.0
2013-03-12 12:30:00,34.66,34.67,34.66,34.66,7000.0,29.0922,29.1006,29.0922,29.0922,7000.0
2013-03-12 12:35:00,34.66,34.68,34.66,34.67,9800.0,29.0922,29.109,29.0922,29.1006,9800.0
2013-03-12 12:40:00,34.66,34.66,34.65,34.66,28800.0,29.0922,29.0922,29.0838,29.0922,28800.0
2013-03-12 12:45:00,34.67,34.68,34.63,34.65,15200.0,29.1006,29.109,29.067,29.0838,15200.0
2013-03-12 12:50:00,34.65,34.67,34.64,34.67,27200.0,29.0838,29.1006,29.0754,29.1006,27200.0
2013-03-12 12:55:00,34.68,34.7,34.68,34.69,15800.0,29.109,29.1257,29.109,29.1174,15800.0
2013-03-12 13:00:00,34.68,34.69,34.67,34.67,14200.0,29.109,29.1174,29.1006,29.1006,14200.0
2013-03-12 13:05:00,34.67,34.68,34.66,34.67,77400.0,29.1006,29.109,29.0922,29.1006,77400.0
2013-03-12 13:10:00,34.67,34.67,34.65,34.67,86800.0,29.1006,29.1006,29.0838,29.1006,86800.0
2013-03-12 13:15:00,34.68,34.68,34.67,34.68,2600.0,29.109,29.109,29.1006,29.109,2600.0
2013-03-12 13:20:00,34.68,34.68,34.67,34.67,20600.0,29.109,29.109,29.1006,29.1006,20600.0
2013-03-12 13:25:00,34.67,34.68,34.66,34.68,10000.0,29.1006,29.109,29.0922,29.109,10000.0
2013-03-12 13:30:00,34.67,34.67,34.65,34.67,12200.0,29.1006,29.1006,29.0838,29.1006,12200.0
2013-03-12 13:35:00,34.66,34.67,34.66,34.66,21400.0,29.0922,29.1006,29.0922,29.0922,21400.0
2013-03-12 13:40:00,34.65,34.66,34.64,34.66,12200.0,29.0838,29.0922,29.0754,29.0922,12200.0
2013-03-12 13:45:00,34.66,34.67,34.63,34.63,21200.0,29.0922,29.1006,29.067,29.067,21200.0
2013-03-12 13:50:00,34.64,34.64,34.59,34.59,328600.0,29.0754,29.0754,29.0334,29.0334,328600.0
2013-03-12 13:55:00,34.59,34.6,34.57,34.59,316200.0,29.0334,29.0418,29.0166,29.0334,316200.0
2013-03-12 14:00:00,34.59,34.6,34.58,34.58,66200.0,29.0334,29.0418,29.025,29.025,66200.0
2013-03-12 14:05:00,34.58,34.59,34.57,34.58,83600.0,29.025,29.0334,29.0166,29.025,83600.0
2013-03-12 14:10:00,34.58,34.6,34.56,34.59,49200.0,29.025,29.0418,29.0082,29.0334,49200.0
2013-03-12 14:15:00,34.59,34.61,34.58,34.6,27200.0,29.0334,29.0502,29.025,29.0418,27200.0
2013-03-12 14:20:00,34.6,34.61,34.58,34.59,47600.0,29.0418,29.0502,29.025,29.0334,47600.0
2013-03-12 14:25:00,34.6,34.6,34.58,34.6,73400.0,29.0418,29.0418,29.025,29.0418,73400.0
2013-03-12 14:30:00,34.6,34.61,34.58,34.59,56800.0,29.0418,29.0502,29.025,29.0334,56800.0
2013-03-12 14:35:00,34.59,34.6,34.58,34.58,30600.0,29.0334,29.0418,29.025,29.025,30600.0
2013-03-12 14:40:00,34.58,34.6,34.58,34.6,34000.0,29.025,29.0418,29.025,29.0418,34000.0
2013-03-12 14:45:00,34.6,34.61,34.59,34.6,28800.0,29.0418,29.0502,29.0334,29.0418,28800.0
2013-03-12 14:50:00,34.6,34.61,34.6,34.6,67600.0,29.0418,29.0502,29.0418,29.0418,67600.0
2013-03-12 14:55:00,34.6,34.6,34.58,34.58,53800.0,29.0418,29.0418,29.025,29.025,53800.0
2013-03-12 15:00:00,34.58,34.61,34.58,34.6,26800.0,29.025,29.0502,29.025,29.0418,26800.0
2013-03-12 15:05:00,34.6,34.62,34.59,34.61,103600.0,29.0418,29.0586,29.0334,29.0502,103600.0
2013-03-12 15:10:00,34.61,34.64,34.6,34.63,203600.0,29.0502,29.0754,29.0418,29.067,203600.0
2013-03-12 15:15:00,34.63,34.63,34.62,34.63,28000.0,29.067,29.067,29.0586,29.067,28000.0
2013-03-12 15:20:00,34.63,34.67,34.63,34.66,71200.0,29.067,29.1006,29.067,29.0922,71200.0
2013-03-12 15:25:00,34.66,34.67,34.65,34.66,50000.0,29.0922,29.1006,29.0838,29.0922,50000.0
2013-03-12 15:30:00,34.66,34.67,34.63,34.63,85200.0,29.0922,29.1006,29.067,29.067,85200.0
2013-03-12 15:35:00,34.63,34.66,34.63,34.66,31800.0,29.067,29.0922,29.067,29.0922,31800.0
2013-03-12 15:40:00,34.65,34.66,34.65,34.66,31400.0,29.0838,29.0922,29.0838,29.0922,31400.0
2013-03-12 15:45:00,34.65,34.65,34.62,34.63,78600.0,29.0838,29.0838,29.0586,29.067,78600.0
2013-03-12 15:50:00,34.62,34.63,34.62,34.63,143200.0,29.0586,29.067,29.0586,29.067,143200.0
2013-03-12 15:55:00,34.63,34.64,34.62,34.64,191000.0,29.067,29.0754,29.0586,29.0754,191000.0
2013-03-13 09:30:00,34.8,34.85,34.73,34.85,653000.0,29.2097,29.2517,29.1509,29.2517,653000.0
2013-03-13 09:35:00,34.86,35.03,34.85,34.94,882600.0,29.26,29.4027,29.2517,29.3272,882600.0
2013-03-13 09:40:00,34.94,34.94,34.9,34.91,336200.0,29.3272,29.3272,29.2936,29.302,336200.0
2013-03-13 09:45:00,34.91,34.92,34.85,34.88,187800.0,29.302,29.3104,29.2517,29.2768,187800.0
2013-03-13 09:50:00,34.89,34.89,34.83,34.87,141800.0,29.2852,29.2852,29.2349,29.2684,141800.0
2013-03-13 09:55:00,34.87,34.88,34.82,34.87,148800.0,29.2684,29.2768,29.2265,29.2684,148800.0
2013-03-13 10:00:00,34.86,34.87,34.79,34.81,206400.0,29.26,29.2684,29.2013,29.2181,206400.0
2013-03-13 10:05:00,34.82,34.83,34.8,34.8,173000.0,29.2265,29.2349,29.2097,29.2097,173000.0
2013-03-13 10:10:00,34.8,34.85,34.8,34.85,99600.0,29.2097,29.2517,29.2097,29.2517,99600.0
2013-03-13 10:15:00,34.85,34.86,34.81,34.85,101200.0,29.2517,29.26,29.2181,29.2517,101200.0
2013-03-13 10:20:00,34.85,34.87,34.85,34.86,22400.0,29.2517,29.2684,29.2517,29.26,22400.0
2013-03-13 10:25:00,34.86,34.88,34.84,34.87,139400.0,29.26,29.2768,29.2433,29.2684,139400.0
2013-03-13 10:30:00,34.87,34.88,34.84,34.85,67600.0,29.2684,29.2768,29.2433,29.2517,67600.0
2013-03-13 10:35:00,34.85,34.91,34.85,34.91,69200.0,29.2517,29.302,29.2517,29.302,69200.0
2013-03-13 10:40:00,34.93,34.93,34.88,34.91,128000.0,29.3188,29.3188,29.2768,29.302,128000.0
2013-03-13 10:45:00,34.91,34.91,34.88,34.88,148200.0,29.302,29.302,29.2768,29.2768,148200.0
2013-03-13 10:50:00,34.88,34.91,34.88,34.9,227000.0,29.2768,29.302,29.2768,29.2936,227000.0
2013-03-13 10:55:00,34.91,34.92,34.89,34.92,141800.0,29.302,29.3104,29.2852,29.3104,141800.0
2013-03-13 11:00:00,34.92,34.94,34.9,34.9,103600.0,29.3104,29.3272,29.2936,29.2936,103600.0
2013-03-13 11:05:00,34.9,34.92,34.9,34.92,123800.0,29.2936,29.3104,29.2936,29.3104,123800.0
2013-03-13 11:10:00,34.91,34.94,34.91,34.93,80400.0,29.302,29.3272,29.302,29.3188,80400.0
2013-03-13 11:15:00,34.93,34.95,34.92,34.95,171200.0,29.3188,29.3356,29.3104,29.3356,171200.0
2013-03-13 11:20:00,34.95,34.95,34.93,34.93,120200.0,29.3356,29.3356,29.3188,29.3188,120200.0
2013-03-13 11:25:00,34.93,34.94,34.91,34.91,32400.0,29.3188,29.3272,29.302,29.302,32400.0
2013-03-13 11:30:00,34.91,34.94,34.9,34.91,59600.0,29.302,29.3272,29.2936,29.302,59600.0
2013-03-13 11:35:00,34.91,34.91,34.9,34.9,28200.0,29.302,29.302,29.2936,29.2936,28200.0
2013-03-13 11:40:00,34.9,34.91,34.9,34.9,114600.0,29.2936,29.302,29.2936,29.2936,114600.0
2013-03-13 11:45:00,34.9,34.9,34.88,34.9,115600.0,29.2936,29.2936,29.2768,29.2936,115600.0
2013-03-13 11:50:00,34.9,34.92,34.9,34.92,41000.0,29.2936,29.3104,29.2936,29.3104,41000.0
2013-03-13 11:55:00,34.92,34.92,34.89,34.9,104400.0,29.3104,29.3104,29.2852,29.2936,104400.0
2013-03-13 12:00:00,34.91,34.91,34.89,34.9,70000.0,29.302,29.302,29.2852,29.2936,70000.0
2013-03-13 12:05:00,34.9,34.92,34.89,34.9,81600.0,29.2936,29.3104,29.2852,29.2936,81600.0
2013-03-13 12:10:00,34.9,34.93,34.9,34.93,82200.0,29.2936,29.3188,29.2936,29.3188,82200.0
2013-03-13 12:15:00,34.93,34.93,34.92,34.93,34000.0,29.3188,29.3188,29.3104,29.3188,34000.0
2013-03-13 12:20:00,34.93,34.94,34.92,34.94,21200.0,29.3188,29.3272,29.3104,29.3272,21200.0
2013-03-13 12:25:00,34.94,34.95,34.93,34.94,26000.0,29.3272,29.3356,29.3188,29.3272,26000.0
2013-03-13 12:30:00,34.94,34.95,34.92,34.94,38400.0,29.3272,29.3356,29.3104,29.3272,38400.0
2013-03-13 12:35:00,34.94,34.99,34.94,34.99,145800.0,29.3272,29.3692,29.3272,29.3692,145800.0
2013-03-13 12:40:00,35.0,35.0,34.98,34.98,28200.0,29.3776,29.3776,29.3608,29.3608,28200.0
2013-03-13 12:45:00,34.98,34.98,34.97,34.98,15200.0,29.3608,29.3608,29.3524,29.3608,15200.0
2013-03-13 12:50:00,34.98,35.0,34.98,34.99,43400.0,29.3608,29.3776,29.3608,29.3692,43400.0
2013-03-13 12:55:00,34.99,34.99,34.98,34.99,21800.0,29.3692,29.3692,29.3608,29.3692,21800.0
2013-03-13 13:00:00,34.99,34.99,34.98,34.99,33600.0,29.3692,29.3692,29.3608,29.3692,33600.0
2013-03-13 13:05:00,34.99,35.0,34.99,34.99,42200.0,29.3692,29.3776,29.3692,29.3692,42200.0
2013-03-13 13:10:00,34.99,35.01,34.99,35.01,36600.0,29.3692,29.386,29.3692,29.386,36600.0
2013-03-13 13:15:00,35.0,35.02,34.99,34.99,49400.0,29.3776,29.3943,29.3692,29.3692,49400.0
2013-03-13 13:20:00,34.99,34.99,34.98,34.98,32800.0,29.3692,29.3692,29.3608,29.3608,32800.0
2013-03-13 13:25:00,34.98,34.99,34.98,34.99,120200.0,29.3608,29.3692,29.3608,29.3692,120200.0
2013-03-13 13:30:00,34.99,35.0,34.99,34.99,62400.0,29.3692,29.3776,29.3692,29.3692,62400.0
2013-03-13 13:35:00,34.99,35.0,34.99,34.99,18400.0,29.3692,29.3776,29.3692,29.3692,18400.0
2013-03-13 13:40:00,34.99,35.06,34.99,35.05,213800.0,29.3692,29.4279,29.3692,29.4195,213800.0
2013-03-13 13:45:00,35.05,35.1,35.05,35.1,247200.0,29.4195,29.4615,29.4195,29.4615,247200.0
2013-03-13 13:50:00,35.1,35.1,35.08,35.09,25400.0,29.4615,29.4615,29.4447,29.4531,25400.0
2013-03-13 13:55:00,35.08,35.08,35.06,35.07,31800.0,29.4447,29.4447,29.4279,29.4363,31800.0
2013-03-13 14:00:00,35.07,35.07,35.06,35.07,14000.0,29.4363,29.4363,29.4279,29.4363,14000.0
2013-03-13 14:05:00,35.07,35.08,35.07,35.08,32200.0,29.4363,29.4447,29.4363,29.4447,32200.0
2013-03-13 14:10:00,35.07,35.08,35.07,35.08,27400.0,29.4363,29.4447,29.4363,29.4447,27400.0
2013-03-13 14:15:00,35.08,35.1,35.08,35.1,60400.0,29.4447,29.4615,29.4447,29.4615,60400.0
2013-03-13 14:20:00,35.1,35.1,35.07,35.1,42200.0,29.4615,29.4615,29.4363,29.4615,42200.0
2013-03-13 14:25:00,35.1,35.12,35.09,35.12,90200.0,29.4615,29.4783,29.4531,29.4783,90200.0
2013-03-13 14:30:00,35.12,35.12,35.11,35.12,30800.0,29.4783,29.4783,29.4699,29.4783,30800.0
2013-03-13 14:35:00,35.11,35.12,35.1,35.11,74200.0,29.4699,29.4783,29.4615,29.4699,74200.0
2013-03-13 14:40:00,35.1,35.12,35.09,35.1,134000.0,29.4615,29.4783,29.4531,29.4615,134000.0
2013-03-13 14:45:00,35.1,35.12,35.09,35.1,84000.0,29.4615,29.4783,29.4531,29.4615,84000.0
2013-03-13 14:50:00,35.1,35.12,35.08,35.09,131600.0,29.4615,29.4783,29.4447,29.4531,131600.0
2013-03-13 14:55:00,35.09,35.1,35.08,35.09,116200.0,29.4531,29.4615,29.4447,29.4531,116200.0
2013-03-13 15:00:00,35.09,35.1,35.08,35.08,68600.0,29.4531,29.4615,29.4447,29.4447,68600.0
2013-03-13 15:05:00,35.08,35.08,35.03,35.03,65200.0,29.4447,29.4447,29.4027,29.4027,65200.0
2013-03-13 15:10:00,35.03,35.07,35.03,35.07,311600.0,29.4027,29.4363,29.4027,29.4363,311600.0
2013-03-13 15:15:00,35.07,35.08,35.07,35.08,81000.0,29.4363,29.4447,29.4363,29.4447,81000.0
2013-03-13 15:20:00,35.08,35.1,35.08,35.09,69200.0,29.4447,29.4615,29.4447,29.4531,69200.0
2013-03-13 15:25:00,35.09,35.1,35.08,35.1,139400.0,29.4531,29.4615,29.4447,29.4615,139400.0
2013-03-13 15:30:00,35.1,35.12,35.1,35.1,172800.0,29.4615,29.4783,29.4615,29.4615,172800.0
2013-03-13 15:35:00,35.1,35.12,35.1,35.1,95800.0,29.4615,29.4783,29.4615,29.4615,95800.0
2013-03-13 15:40:00,35.1,35.12,35.09,35.1,297800.0,29.4615,29.4783,29.4531,29.4615,297800.0
2013-03-13 15:45:00,35.1,35.12,35.09,35.11,138600.0,29.4615,29.4783,29.4531,29.4699,138600.0
2013-03-13 15:50:00,35.12,35.13,35.1,35.13,396000.0,29.4783,29.4867,29.4615,29.4867,396000.0
2013-03-13 15:55:00,35.13,35.13,35.09,35.1,654400.0,29.4867,29.4867,29.4531,29.4615,654400.0
2013-03-14 09:30:00,35.19,35.21,35.17,35.2,61000.0,29.537,29.5538,29.5202,29.5454,61000.0
2013-03-14 09:35:00,35.18,35.23,35.18,35.22,108400.0,29.5286,29.5706,29.5286,29.5622,108400.0
2013-03-14 09:40:00,35.21,35.23,35.18,35.19,121400.0,29.5538,29.5706,29.5286,29.537,121400.0
2013-03-14 09:45:00,35.18,35.23,35.18,35.22,129400.0,29.5286,29.5706,29.5286,29.5622,129400.0
2013-03-14 09:50:00,35.22,35.3,35.22,35.29,406600.0,29.5622,29.6294,29.5622,29.621,406600.0
2013-03-14 09:55:00,35.29,35.31,35.27,35.27,88800.0,29.621,29.6378,29.6042,29.6042,88800.0
2013-03-14 10:00:00,35.26,35.3,35.26,35.27,116400.0,29.5958,29.6294,29.5958,29.6042,116400.0
2013-03-14 10:05:00,35.27,35.29,35.26,35.27,41200.0,29.6042,29.621,29.5958,29.6042,41200.0
2013-03-14 10:10:00,35.27,35.28,35.26,35.26,51200.0,29.6042,29.6126,29.5958,29.5958,51200.0
2013-03-14 10:15:00,35.26,35.27,35.22,35.22,223600.0,29.5958,29.6042,29.5622,29.5622,223600.0
2013-03-14 10:20:00,35.21,35.22,35.2,35.22,40600.0,29.5538,29.5622,29.5454,29.5622,40600.0
2013-03-14 10:25:00,35.23,35.24,35.22,35.24,65200.0,29.5706,29.579,29.5622,29.579,65200.0
2013-03-14 10:30:00,35.24,35.25,35.23,35.25,20400.0,29.579,29.5874,29.5706,29.5874,20400.0
2013-03-14 10:35:00,35.25,35.27,35.24,35.25,67600.0,29.5874,29.6042,29.579,29.5874,67600.0
2013-03-14 10:40:00,35.25,35.26,35.24,35.24,45400.0,29.5874,29.5958,29.579,29.579,45400.0
2013-03-14 10:45:00,35.24,35.26,35.24,35.25,28800.0,29.579,29.5958,29.579,29.5874,28800.0
2013-03-14 10:50:00,35.26,35.27,35.24,35.27,29600.0,29.5958,29.6042,29.579,29.6042,29600.0
2013-03-14 10:55:00,35.26,35.27,35.24,35.25,29200.0,29.5958,29.6042,29.579,29.5874,29200.0
2013-03-14 11:00:00,35.26,35.27,35.25,35.27,40600.0,29.5958,29.6042,29.5874,29.6042,40600.0
2013-03-14 11:05:00,35.27,35.27,35.26,35.27,21200.0,29.6042,29.6042,29.5958,29.6042,21200.0
2013-03-14 11:10:00,35.27,35.28,35.27,35.27,23400.0,29.6042,29.6126,29.6042,29.6042,23400.0
2013-03-14 11:15:00,35.26,35.27,35.26,35.27,17400.0,29.5958,29.6042,29.5958,29.6042,17400.0
2013-03-14 11:20:00,35.27,35.27,35.26,35.27,9600.0,29.6042,29.6042,29.5958,29.6042,9600.0
2013-03-14 11:25:00,35.27,35.28,35.26,35.27,37800.0,29.6042,29.6126,29.5958,29.6042,37800.0
2013-03-14 11:30:00,35.27,35.28,35.26,35.28,28200.0,29.6042,29.6126,29.5958,29.6126,28200.0
2013-03-14 11:35:00,35.29,35.3,35.28,35.28,39200.0,29.621,29.6294,29.6126,29.6126,39200.0
2013-03-14 11:40:00,35.29,35.31,35.28,35.3,36000.0,29.621,29.6378,29.6126,29.6294,36000.0
2013-03-14 11:45:00,35.3,35.31,35.3,35.3,28200.0,29.6294,29.6378,29.6294,29.6294,28200.0
2013-03-14 11:50:00,35.3,35.31,35.29,35.3,94000.0,29.6294,29.6378,29.621,29.6294,94000.0
2013-03-14 11:55:00,35.31,35.31,35.29,35.29,23600.0,29.6378,29.6378,29.621,29.621,23600.0
2013-03-14 12:00:00,35.29,35.29,35.28,35.29,29400.0,29.621,29.621,29.6126,29.621,29400.0
2013-03-14 12:05:00,35.29,35.35,35.29,35.35,212800.0,29.621,29.6713,29.621,29.6713,212800.0
2013-03-14 12:10:00,35.35,35.36,35.35,35.36,105400.0,29.6713,29.6797,29.6713,29.6797,105400.0
2013-03-14 12:15:00,35.36,35.37,35.35,35.36,46200.0,29.6797,29.6881,29.6713,29.6797,46200.0
2013-03-14 12:20:00,35.35,35.36,35.35,35.35,39800.0,29.6713,29.6797,29.6713,29.6713,39800.0
2013-03-14 12:25:00,35.35,35.41,35.35,35.4,334800.0,29.6713,29.7217,29.6713,29.7133,334800.0
2013-03-14 12:30:00,35.4,35.41,35.38,35.38,166400.0,29.7133,29.7217,29.6965,29.6965,166400.0
2013-03-14 12:35:00,35.38,35.38,35.35,35.35,52400.0,29.6965,29.6965,29.6713,29.6713,52400.0
2013-03-14 12:40:00,35.35,35.35,35.32,35.33,32000.0,29.6713,29.6713,29.6462,29.6545,32000.0
2013-03-14 12:45:00,35.33,35.33,35.29,35.29,67600.0,29.6545,29.6545,29.621,29.621,67600.0
2013-03-14 12:50:00,35.29,35.3,35.27,35.3,49400.0,29.621,29.6294,29.6042,29.6294,49400.0
2013-03-14 12:55:00,35.29,35.3,35.29,35.3,20200.0,29.621,29.6294,29.621,29.6294,20200.0
2013-03-14 13:00:00,35.3,35.32,35.3,35.32,74800.0,29.6294,29.6462,29.6294,29.6462,74800.0
2013-03-14 13:05:00,35.32,35.32,35.3,35.3,19000.0,29.6462,29.6462,29.6294,29.6294,19000.0
2013-03-14 13:10:00,35.3,35.31,35.3,35.3,10000.0,29.6294,29.6378,29.6294,29.6294,10000.0
2013-03-14 13:15:00,35.3,35.3,35.29,35.3,41800.0,29.6294,29.6294,29.621,29.6294,41800.0
2013-03-14 13:20:00,35.3,35.3,35.27,35.27,39800.0,29.6294,29.6294,29.6042,29.6042,39800.0
2013-03-14 13:25:00,35.27,35.27,35.26,35.27,31200.0,29.6042,29.6042,29.5958,29.6042,31200.0
2013-03-14 13:30:00,35.26,35.27,35.26,35.27,28600.0,29.5958,29.6042,29.5958,29.6042,28600.0
2013-03-14 13:35:00,35.27,35.27,35.25,35.26,50400.0,29.6042,29.6042,29.5874,29.5958,50400.0
2013-03-14 13:40:00,35.26,35.27,35.24,35.25,61400.0,29.5958,29.6042,29.579,29.5874,61400.0
2013-03-14 13:45:00,35.25,35.3,35.25,35.3,34600.0,29.5874,29.6294,29.5874,29.6294,34600.0
2013-03-14 13:50:00,35.31,35.31,35.28,35.29,30800.0,29.6378,29.6378,29.6126,29.621,30800.0
2013-03-14 13:55:00,35.3,35.31,35.29,35.29,16000.0,29.6294,29.6378,29.621,29.621,16000.0
2013-03-14 14:00:00,35.29,35.32,35.29,35.3,42000.0,29.621,29.6462,29.621,29.6294,42000.0
2013-03-14 14:05:00,35.31,35.31,35.29,35.31,18800.0,29.6378,29.6378,29.621,29.6378,18800.0
2013-03-14 14:10:00,35.3,35.31,35.3,35.3,14800.0,29.6294,29.6378,29.6294,29.6294,14800.0
2013-03-14 14:15:00,35.3,35.3,35.27,35.29,16800.0,29.6294,29.6294,29.6042,29.621,16800.0
2013-03-14 14:20:00,35.29,35.31,35.29,35.3,28200.0,29.621,29.6378,29.621,29.6294,28200.0
2013-03-14 14:25:00,35.3,35.31,35.3,35.3,18800.0,29.6294,29.6378,29.6294,29.6294,18800.0
2013-03-14 14:30:00,35.29,35.31,35.29,35.29,16800.0,29.621,29.6378,29.621,29.621,16800.0
2013-03-14 14:35:00,35.3,35.31,35.3,35.3,13800.0,29.6294,29.6378,29.6294,29.6294,13800.0
2013-03-14 14:40:00,35.31,35.31,35.29,35.29,11200.0,29.6378,29.6378,29.621,29.621,11200.0
2013-03-14 14:45:00,35.3,35.31,35.3,35.3,12200.0,29.6294,29.6378,29.6294,29.6294,12200.0
2013-03-14 14:50:00,35.3,35.3,35.29,35.3,26400.0,29.6294,29.6294,29.621,29.6294,26400.0
2013-03-14 14:55:00,35.31,35.32,35.31,35.31,47400.0,29.6378,29.6462,29.6378,29.6378,47400.0
2013-03-14 15:00:00,35.31,35.32,35.31,35.32,22400.0,29.6378,29.6462,29.6378,29.6462,22400.0
2013-03-14 15:05:00,35.32,35.33,35.3,35.3,59600.0,29.6462,29.6545,29.6294,29.6294,59600.0
2013-03-14 15:10:00,35.3,35.3,35.29,35.3,15800.0,29.6294,29.6294,29.621,29.6294,15800.0
2013-03-14 15:15:00,35.3,35.31,35.29,35.29,20800.0,29.6294,29.6378,29.621,29.621,20800.0
2013-03-14 15:20:00,35.29,35.31,35.28,35.31,24600.0,29.621,29.6378,29.6126,29.6378,24600.0
2013-03-14 15:25:00,35.31,35.31,35.29,35.3,25200.0,29.6378,29.6378,29.621,29.6294,25200.0
2013-03-14 15:30:00,35.3,35.32,35.28,35.31,71600.0,29.6294,29.6462,29.6126,29.6378,71600.0
2013-03-14 15:35:00,35.31,35.31,35.3,35.31,46000.0,29.6378,29.6378,29.6294,29.6378,46000.0
2013-03-14 15:40:00,35.31,35.33,35.31,35.31,82800.0,29.6378,29.6545,29.6378,29.6378,82800.0
2013-03-14 15:45:00,35.32,35.33,35.3,35.31,144200.0,29.6462,29.6545,29.6294,29.6378,144200.0
2013-03-14 15:50:00,35.31,35.33,35.3,35.3,213400.0,29.6378,29.6545,29.6294,29.6294,213400.0
2013-03-14 15:55:00,35.31,35.32,35.3,35.32,367200.0,29.6378,29.6462,29.6294,29.6462,367200.0
2013-03-15 09:30:00,35.09,35.23,35.09,35.23,41800.0,29.4781,29.5957,29.4781,29.5957,41800.0
2013-03-15 09:35:00,35.22,35.24,35.19,35.23,177200.0,29.5873,29.6041,29.5621,29.5957,177200.0
2013-03-15 09:40:00,35.23,35.24,35.21,35.22,52800.0,29.5957,29.6041,29.5789,29.5873,52800.0
2013-03-15 09:45:00,35.24,35.25,35.23,35.24,22400.0,29.6041,29.6125,29.5957,29.6041,22400.0
2013-03-15 09:50:00,35.26,35.26,35.19,35.21,27000.0,29.621,29.621,29.5621,29.5789,27000.0
2013-03-15 09:55:00,35.2,35.2,35.07,35.08,294800.0,29.5705,29.5705,29.4613,29.4697,294800.0
2013-03-15 10:00:00,35.07,35.1,35.0,35.07,241200.0,29.4613,29.4865,29.4025,29.4613,241200.0
2013-03-15 10:05:00,35.07,35.1,35.04,35.05,116400.0,29.4613,29.4865,29.4361,29.4445,116400.0
2013-03-15 10:10:00,35.06,35.1,35.04,35.08,225000.0,29.4529,29.4865,29.4361,29.4697,225000.0
2013-03-15 10:15:00,35.07,35.1,35.07,35.1,18000.0,29.4613,29.4865,29.4613,29.4865,18000.0
2013-03-15 10:20:00,35.1,35.13,35.1,35.12,45800.0,29.4865,29.5117,29.4865,29.5033,45800.0
2013-03-15 10:25:00,35.12,35.12,35.1,35.11,24400.0,29.5033,29.5033,29.4865,29.4949,24400.0
2013-03-15 10:30:00,35.1,35.13,35.1,35.12,92000.0,29.4865,29.5117,29.4865,29.5033,92000.0
2013-03-15 10:35:00,35.12,35.14,35.12,35.14,89000.0,29.5033,29.5201,29.5033,29.5201,89000.0
2013-03-15 10:40:00,35.14,35.17,35.13,35.17,150800.0,29.5201,29.5453,29.5117,29.5453,150800.0
2013-03-15 10:45:00,35.18,35.18,35.13,35.14,143000.0,29.5537,29.5537,29.5117,29.5201,143000.0
2013-03-15 10:50:00,35.14,35.16,35.13,35.13,79800.0,29.5201,29.5369,29.5117,29.5117,79800.0
2013-03-15 10:55:00,35.13,35.14,35.13,35.14,37800.0,29.5117,29.5201,29.5117,29.5201,37800.0
2013-03-15 11:00:00,35.13,35.17,35.13,35.16,27800.0,29.5117,29.5453,29.5117,29.5369,27800.0
2013-03-15 11:05:00,35.17,35.17,35.17,35.17,14600.0,29.5453,29.5453,29.5453,29.5453,14600.0
2013-03-15 11:10:00,35.17,35.19,35.16,35.16,109600.0,29.5453,29.5621,29.5369,29.5369,109600.0
2013-03-15 11:15:00,35.16,35.2,35.15,35.2,72400.0,29.5369,29.5705,29.5285,29.5705,72400.0
2013-03-15 11:20:00,35.2,35.2,35.19,35.2,36200.0,29.5705,29.5705,29.5621,29.5705,36200.0
2013-03-15 11:25:00,35.21,35.23,35.21,35.21,63000.0,29.5789,29.5957,29.5789,29.5789,63000.0
2013-03-15 11:30:00,35.22,35.23,35.2,35.21,29000.0,29.5873,29.5957,29.5705,29.5789,29000.0
2013-03-15 11:35:00,35.22,35.23,35.22,35.22,15200.0,29.5873,29.5957,29.5873,29.5873,15200.0
2013-03-15 11:40:00,35.23,35.23,35.21,35.21,29200.0,29.5957,29.5957,29.5789,29.5789,29200.0
2013-03-15 11:45:00,35.21,35.21,35.2,35.2,98800.0,29.5789,29.5789,29.5705,29.5705,98800.0
2013-03-15 11:50:00,35.2,35.22,35.2,35.22,51000.0,29.5705,29.5873,29.5705,29.5873,51000.0
2013-03-15 11:55:00,35.21,35.22,35.21,35.22,24200.0,29.5789,29.5873,29.5789,29.5873,24200.0
2013-03-15 12:00:00,35.22,35.22,35.21,35.21,40200.0,29.5873,29.5873,29.5789,29.5789,40200.0
2013-03-15 12:05:00,35.21,35.23,35.2,35.23,44000.0,29.5789,29.5957,29.5705,29.5957,44000.0
2013-03-15 12:10:00,35.23,35.24,35.23,35.24,38400.0,29.5957,29.6041,29.5957,29.6041,38400.0
2013-03-15 12:15:00,35.23,35.26,35.23,35.25,49600.0,29.5957,29.621,29.5957,29.6125,49600.0
2013-03-15 12:20:00,35.25,35.27,35.25,35.27,109200.0,29.6125,29.6294,29.6125,29.6294,109200.0
2013-03-15 12:25:00,35.27,35.29,35.27,35.28,101600.0,29.6294,29.6462,29.6294,29.6378,101600.0
2013-03-15 12:30:00,35.28,35.3,35.28,35.3,158000.0,29.6378,29.6546,29.6378,29.6546,158000.0
2013-03-15 12:35:00,35.31,35.33,35.3,35.33,117000.0,29.663,29.6798,29.6546,29.6798,117000.0
2013-03-15 12:40:00,35.32,35.32,35.31,35.32,17000.0,29.6714,29.6714,29.663,29.6714,17000.0
2013-03-15 12:45:00,35.31,35.34,35.31,35.32,109600.0,29.663,29.6882,29.663,29.6714,109600.0
2013-03-15 12:50:00,35.32,35.32,35.27,35.27,82200.0,29.6714,29.6714,29.6294,29.6294,82200.0
2013-03-15 12:55:00,35.27,35.27,35.24,35.26,128600.0,29.6294,29.6294,29.6041,29.621,128600.0
2013-03-15 13:00:00,35.26,35.26,35.24,35.24,27800.0,29.621,29.621,29.6041,29.6041,27800.0
2013-03-15 13:05:00,35.24,35.24,35.22,35.24,80400.0,29.6041,29.6041,29.5873,29.6041,80400.0
2013-03-15 13:10:00,35.24,35.24,35.22,35.22,54400.0,29.6041,29.6041,29.5873,29.5873,54400.0
2013-03-15 13:15:00,35.22,35.23,35.22,35.22,71200.0,29.5873,29.5957,29.5873,29.5873,71200.0
2013-03-15 13:20:00,35.22,35.22,35.21,35.21,10200.0,29.5873,29.5873,29.5789,29.5789,10200.0
2013-03-15 13:25:00,35.21,35.22,35.2,35.2,11800.0,29.5789,29.5873,29.5705,29.5705,11800.0
2013-03-15 13:30:00,35.2,35.23,35.2,35.23,44200.0,29.5705,29.5957,29.5705,29.5957,44200.0
2013-03-15 13:35:00,35.23,35.24,35.22,35.23,16800.0,29.5957,29.6041,29.5873,29.5957,16800.0
2013-03-15 13:40:00,35.23,35.24,35.23,35.23,11200.0,29.5957,29.6041,29.5957,29.5957,11200.0
2013-03-15 13:45:00,35.23,35.23,35.22,35.22,18600.0,29.5957,29.5957,29.5873,29.5873,18600.0
2013-03-15 13:50:00,35.22,35.23,35.21,35.23,31800.0,29.5873,29.5957,29.5789,29.5957,31800.0
2013-03-15 13:55:00,35.22,35.23,35.22,35.22,25800.0,29.5873,29.5957,29.5873,29.5873,25800.0
2013-03-15 14:00:00,35.22,35.23,35.22,35.23,18000.0,29.5873,29.5957,29.5873,29.5957,18000.0
2013-03-15 14:05:00,35.23,35.23,35.19,35.19,28600.0,29.5957,29.5957,29.5621,29.5621,28600.0
2013-03-15 14:10:00,35.19,35.19,35.18,35.18,15400.0,29.5621,29.5621,29.5537,29.5537,15400.0
2013-03-15 14:15:00,35.18,35.18,35.17,35.17,9200.0,29.5537,29.5537,29.5453,29.5453,9200.0
2013-03-15 14:20:00,35.17,35.17,35.15,35.15,18800.0,29.5453,29.5453,29.5285,29.5285,18800.0
2013-03-15 14:25:00,35.15,35.15,35.13,35.13,89200.0,29.5285,29.5285,29.5117,29.5117,89200.0
2013-03-15 14:30:00,35.14,35.15,35.13,35.13,18600.0,29.5201,29.5285,29.5117,29.5117,18600.0
2013-03-15 14:35:00,35.13,35.13,35.1,35.11,37200.0,29.5117,29.5117,29.4865,29.4949,37200.0
2013-03-15 14:40:00,35.11,35.11,35.1,35.1,2800.0,29.4949,29.4949,29.4865,29.4865,2800.0
2013-03-15 14:45:00,35.1,35.1,35.09,35.09,59600.0,29.4865,29.4865,29.4781,29.4781,59600.0
2013-03-15 14:50:00,35.1,35.1,35.07,35.09,82800.0,29.4865,29.4865,29.4613,29.4781,82800.0
2013-03-15 14:55:00,35.09,35.1,35.09,35.1,35400.0,29.4781,29.4865,29.4781,29.4865,35400.0
2013-03-15 15:00:00,35.1,35.12,35.1,35.12,26200.0,29.4865,29.5033,29.4865,29.5033,26200.0
2013-03-15 15:05:00,35.12,35.15,35.12,35.15,40600.0,29.5033,29.5285,29.5033,29.5285,40600.0
2013-03-15 15:10:00,35.15,35.15,35.13,35.13,29400.0,29.5285,29.5285,29.5117,29.5117,29400.0
2013-03-15 15:15:00,35.13,35.13,35.12,35.12,43000.0,29.5117,29.5117,29.5033,29.5033,43000.0
2013-03-15 15:20:00,35.12,35.12,35.1,35.1,45000.0,29.5033,29.5033,29.4865,29.4865,45000.0
2013-03-15 15:25:00,35.1,35.12,35.1,35.12,97200.0,29.4865,29.5033,29.4865,29.5033,97200.0
2013-03-15 15:30:00,35.11,35.13,35.1,35.13,60800.0,29.4949,29.5117,29.4865,29.5117,60800.0
2013-03-15 15:35:00,35.13,35.15,35.13,35.14,79400.0,29.5117,29.5285,29.5117,29.5201,79400.0
2013-03-15 15:40:00,35.13,35.15,35.13,35.15,91000.0,29.5117,29.5285,29.5117,29.5285,91000.0
2013-03-15 15:45:00,35.15,35.19,35.15,35.19,105000.0,29.5285,29.5621,29.5285,29.5621,105000.0
2013-03-15 15:50:00,35.18,35.19,35.15,35.15,105600.0,29.5537,29.5621,29.5285,29.5285,105600.0
2013-03-15 15:55:00,35.16,35.2,35.16,35.18,455600.0,29.5369,29.5705,29.5369,29.5537,455600.0
2013-03-18 09:30:00,34.91,34.94,34.85,34.89,69000.0,29.3269,29.3521,29.2765,29.3101,69000.0
2013-03-18 09:35:00,34.9,35.0,34.9,34.99,75600.0,29.3185,29.4025,29.3185,29.3941,75600.0
2013-03-18 09:40:00,34.99,35.01,34.98,35.01,42800.0,29.3941,29.4109,29.3857,29.4109,42800.0
2013-03-18 09:45:00,35.02,35.02,34.96,34.98,83800.0,29.4193,29.4193,29.3689,29.3857,83800.0
2013-03-18 09:50:00,34.97,34.98,34.96,34.98,59200.0,29.3773,29.3857,29.3689,29.3857,59200.0
2013-03-18 09:55:00,34.99,35.05,34.99,35.04,82200.0,29.3941,29.4445,29.3941,29.4361,82200.0
2013-03-18 10:00:00,35.02,35.07,34.99,35.01,85800.0,29.4193,29.4613,29.3941,29.4109,85800.0
2013-03-18 10:05:00,35.01,35.02,34.95,34.95,51800.0,29.4109,29.4193,29.3605,29.3605,51800.0
2013-03-18 10:10:00,34.95,34.98,34.95,34.98,28200.0,29.3605,29.3857,29.3605,29.3857,28200.0
2013-03-18 10:15:00,34.99,35.03,34.97,35.03,61400.0,29.3941,29.4277,29.3773,29.4277,61400.0
2013-03-18 10:20:00,35.01,35.04,35.0,35.0,7200.0,29.4109,29.4361,29.4025,29.4025,7200.0
2013-03-18 10:25:00,35.01,35.05,35.01,35.05,7600.0,29.4109,29.4445,29.4109,29.4445,7600.0
2013-03-18 10:30:00,35.05,35.07,35.02,35.07,23200.0,29.4445,29.4613,29.4193,29.4613,23200.0
2013-03-18 10:35:00,35.07,35.08,35.06,35.08,22000.0,29.4613,29.4697,29.4529,29.4697,22000.0
2013-03-18 10:40:00,35.07,35.07,35.04,35.07,43400.0,29.4613,29.4613,29.4361,29.4613,43400.0
2013-03-18 10:45:00,35.06,35.09,35.05,35.05,25400.0,29.4529,29.4781,29.4445,29.4445,25400.0
2013-03-18 10:50:00,35.05,35.06,35.04,35.04,21200.0,29.4445,29.4529,29.4361,29.4361,21200.0
2013-03-18 10:55:00,35.04,35.04,35.01,35.01,104000.0,29.4361,29.4361,29.4109,29.4109,104000.0
2013-03-18 11:00:00,35.01,35.05,35.0,35.05,26000.0,29.4109,29.4445,29.4025,29.4445,26000.0
2013-03-18 11:05:00,35.04,35.07,35.02,35.06,28800.0,29.4361,29.4613,29.4193,29.4529,28800.0
2013-03-18 11:10:00,35.06,35.08,35.06,35.08,34800.0,29.4529,29.4697,29.4529,29.4697,34800.0
2013-03-18 11:15:00,35.08,35.08,35.06,35.08,49200.0,29.4697,29.4697,29.4529,29.4697,49200.0
2013-03-18 11:20:00,35.08,35.08,35.07,35.08,25800.0,29.4697,29.4697,29.4613,29.4697,25800.0
2013-03-18 11:25:00,35.09,35.1,35.07,35.07,25800.0,29.4781,29.4865,29.4613,29.4613,25800.0
2013-03-18 11:30:00,35.07,35.07,35.05,35.05,28400.0,29.4613,29.4613,29.4445,29.4445,28400.0
2013-03-18 11:35:00,35.05,35.08,35.05,35.07,52000.0,29.4445,29.4697,29.4445,29.4613,52000.0
2013-03-18 11:40:00,35.08,35.08,35.05,35.05,18400.0,29.4697,29.4697,29.4445,29.4445,18400.0
2013-03-18 11:45:00,35.05,35.08,35.05,35.08,57200.0,29.4445,29.4697,29.4445,29.4697,57200.0
2013-03-18 11:50:00,35.09,35.1,35.09,35.1,20800.0,29.4781,29.4865,29.4781,29.4865,20800.0
2013-03-18 11:55:00,35.1,35.13,35.09,35.13,192800.0,29.4865,29.5117,29.4781,29.5117,192800.0
2013-03-18 12:00:00,35.13,35.13,35.12,35.12,49800.0,29.5117,29.5117,29.5033,29.5033,49800.0
2013-03-18 12:05:00,35.13,35.16,35.12,35.15,35600.0,29.5117,29.5369,29.5033,29.5285,35600.0
2013-03-18 12:10:00,35.15,35.16,35.13,35.13,7800.0,29.5285,29.5369,29.5117,29.5117,7800.0
2013-03-18 12:15:00,35.13,35.15,35.13,35.13,20600.0,29.5117,29.5285,29.5117,29.5117,20600.0
2013-03-18 12:20:00,35.13,35.15,35.1,35.15,33800.0,29.5117,29.5285,29.4865,29.5285,33800.0
2013-03-18 12:25:00,35.15,35.16,35.13,35.13,46000.0,29.5285,29.5369,29.5117,29.5117,46000.0
2013-03-18 12:30:00,35.13,35.13,35.11,35.11,34800.0,29.5117,29.5117,29.4949,29.4949,34800.0
2013-03-18 12:35:00,35.12,35.12,35.11,35.11,65000.0,29.5033,29.5033,29.4949,29.4949,65000.0
2013-03-18 12:40:00,35.12,35.12,35.08,35.08,16800.0,29.5033,29.5033,29.4697,29.4697,16800.0
2013-03-18 12:45:00,35.09,35.1,35.08,35.08,10600.0,29.4781,29.4865,29.4697,29.4697,10600.0
2013-03-18 12:50:00,35.08,35.09,35.07,35.08,19000.0,29.4697,29.4781,29.4613,29.4697,19000.0
2013-03-18 12:55:00,35.08,35.1,35.07,35.09,53000.0,29.4697,29.4865,29.4613,29.4781,53000.0
2013-03-18 13:00:00,35.09,35.09,35.07,35.08,8200.0,29.4781,29.4781,29.4613,29.4697,8200.0
2013-03-18 13:05:00,35.08,35.09,35.08,35.09,12600.0,29.4697,29.4781,29.4697,29.4781,12600.0
2013-03-18 13:10:00,35.09,35.12,35.08,35.12,32000.0,29.4781,29.5033,29.4697,29.5033,32000.0
2013-03-18 13:15:00,35.12,35.13,35.1,35.1,49000.0,29.5033,29.5117,29.4865,29.4865,49000.0
2013-03-18 13:20:00,35.1,35.1,35.1,35.1,1200.0,29.4865,29.4865,29.4865,29.4865,1200.0
2013-03-18 13:25:00,35.09,35.1,35.05,35.06,22600.0,29.4781,29.4865,29.4445,29.4529,22600.0
2013-03-18 13:30:00,35.06,35.08,35.06,35.07,17000.0,29.4529,29.4697,29.4529,29.4613,17000.0
2013-03-18 13:35:00,35.06,35.09,35.06,35.08,38200.0,29.4529,29.4781,29.4529,29.4697,38200.0
2013-03-18 13:40:00,35.07,35.08,35.07,35.08,3600.0,29.4613,29.4697,29.4613,29.4697,3600.0
2013-03-18 13:45:00,35.08,35.08,35.07,35.07,2400.0,29.4697,29.4697,29.4613,29.4613,2400.0
2013-03-18 13:50:00,35.06,35.06,35.05,35.06,12400.0,29.4529,29.4529,29.4445,29.4529,12400.0
2013-03-18 13:55:00,35.07,35.08,35.07,35.07,4600.0,29.4613,29.4697,29.4613,29.4613,4600.0
2013-03-18 14:00:00,35.06,35.07,35.06,35.07,8200.0,29.4529,29.4613,29.4529,29.4613,8200.0
2013-03-18 14:05:00,35.08,35.09,35.08,35.08,15600.0,29.4697,29.4781,29.4697,29.4697,15600.0
2013-03-18 14:10:00,35.08,35.11,35.08,35.1,8400.0,29.4697,29.4949,29.4697,29.4865,8400.0
2013-03-18 14:15:00,35.11,35.12,35.1,35.1,21400.0,29.4949,29.5033,29.4865,29.4865,21400.0
2013-03-18 14:20:00,35.11,35.13,35.11,35.13,22000.0,29.4949,29.5117,29.4949,29.5117,22000.0
2013-03-18 14:25:00,35.13,35.13,35.13,35.13,12000.0,29.5117,29.5117,29.5117,29.5117,12000.0
2013-03-18 14:30:00,35.15,35.15,35.13,35.13,23400.0,29.5285,29.5285,29.5117,29.5117,23400.0
2013-03-18 14:35:00,35.12,35.14,35.12,35.13,13200.0,29.5033,29.5201,29.5033,29.5117,13200.0
2013-03-18 14:40:00,35.13,35.13,35.13,35.13,11600.0,29.5117,29.5117,29.5117,29.5117,11600.0
2013-03-18 14:45:00,35.14,35.14,35.11,35.13,95800.0,29.5201,29.5201,29.4949,29.5117,95800.0
2013-03-18 14:50:00,35.1,35.1,35.09,35.1,12000.0,29.4865,29.4865,29.4781,29.4865,12000.0
2013-03-18 14:55:00,35.09,35.09,35.02,35.04,94000.0,29.4781,29.4781,29.4193,29.4361,94000.0
2013-03-18 15:00:00,35.04,35.07,35.04,35.05,46400.0,29.4361,29.4613,29.4361,29.4445,46400.0
2013-03-18 15:05:00,35.05,35.07,35.05,35.06,52800.0,29.4445,29.4613,29.4445,29.4529,52800.0
2013-03-18 15:10:00,35.07,35.09,35.07,35.08,32400.0,29.4613,29.4781,29.4613,29.4697,32400.0
2013-03-18 15:15:00,35.08,35.09,35.02,35.06,119800.0,29.4697,29.4781,29.4193,29.4529,119800.0
2013-03-18 15:20:00,35.07,35.07,35.02,35.06,107000.0,29.4613,29.4613,29.4193,29.4529,107000.0
2013-03-18 15:25:00,35.07,35.07,35.01,35.02,233000.0,29.4613,29.4613,29.4109,29.4193,233000.0
2013-03-18 15:30:00,35.02,35.02,34.99,35.01,38600.0,29.4193,29.4193,29.3941,29.4109,38600.0
2013-03-18 15:35:00,35.01,35.02,34.98,34.99,139600.0,29.4109,29.4193,29.3857,29.3941,139600.0
2013-03-18 15:40:00,34.99,34.99,34.95,34.97,166200.0,29.3941,29.3941,29.3605,29.3773,166200.0
2013-03-18 15:45:00,34.98,35.0,34.97,34.99,138800.0,29.3857,29.4025,29.3773,29.3941,138800.0
2013-03-18 15:50:00,34.99,35.02,34.98,35.01,149000.0,29.3941,29.4193,29.3857,29.4109,149000.0
2013-03-18 15:55:00,35.01,35.04,35.01,35.04,354600.0,29.4109,29.4361,29.4109,29.4361,354600.0
2013-03-19 09:30:00,35.18,35.18,35.06,35.07,92400.0,29.5537,29.5537,29.4529,29.4613,92400.0
2013-03-19 09:35:00,35.07,35.07,34.95,34.96,233200.0,29.4613,29.4613,29.3605,29.3689,233200.0
2013-03-19 09:40:00,34.97,35.01,34.97,35.0,69400.0,29.3773,29.4109,29.3773,29.4025,69400.0
2013-03-19 09:45:00,35.0,35.01,34.98,34.99,22000.0,29.4025,29.4109,29.3857,29.3941,22000.0
2013-03-19 09:50:00,35.0,35.05,35.0,35.04,40600.0,29.4025,29.4445,29.4025,29.4361,40600.0
2013-03-19 09:55:00,35.03,35.06,35.02,35.03,145800.0,29.4277,29.4529,29.4193,29.4277,145800.0
2013-03-19 10:00:00,35.05,35.07,35.04,35.04,29200.0,29.4445,29.4613,29.4361,29.4361,29200.0
2013-03-19 10:05:00,35.04,35.04,34.99,35.01,29600.0,29.4361,29.4361,29.3941,29.4109,29600.0
2013-03-19 10:10:00,34.99,34.99,34.98,34.98,67600.0,29.3941,29.3941,29.3857,29.3857,67600.0
2013-03-19 10:15:00,34.99,34.99,34.96,34.96,29400.0,29.3941,29.3941,29.3689,29.3689,29400.0
2013-03-19 10:20:00,34.96,34.96,34.83,34.84,270600.0,29.3689,29.3689,29.2597,29.2681,270600.0
2013-03-19 10:25:00,34.82,34.83,34.8,34.82,338400.0,29.2513,29.2597,29.2345,29.2513,338400.0
2013-03-19 10:30:00,34.82,34.82,34.74,34.74,426800.0,29.2513,29.2513,29.1841,29.1841,426800.0
2013-03-19 10:35:00,34.74,34.76,34.71,34.74,301400.0,29.1841,29.2009,29.1589,29.1841,301400.0
2013-03-19 10:40:00,34.74,34.78,34.74,34.77,98000.0,29.1841,29.2177,29.1841,29.2093,98000.0
2013-03-19 10:45:00,34.77,34.77,34.72,34.72,53400.0,29.2093,29.2093,29.1673,29.1673,53400.0
2013-03-19 10:50:00,34.72,34.74,34.72,34.72,33000.0,29.1673,29.1841,29.1673,29.1673,33000.0
2013-03-19 10:55:00,34.73,34.74,34.72,34.74,43400.0,29.1757,29.1841,29.1673,29.1841,43400.0
2013-03-19 11:00:00,34.74,34.76,34.72,34.74,127000.0,29.1841,29.2009,29.1673,29.1841,127000.0
2013-03-19 11:05:00,34.74,34.77,34.74,34.76,131600.0,29.1841,29.2093,29.1841,29.2009,131600.0
2013-03-19 11:10:00,34.76,34.79,34.76,34.79,37200.0,29.2009,29.2261,29.2009,29.2261,37200.0
2013-03-19 11:15:00,34.79,34.82,34.79,34.81,41400.0,29.2261,29.2513,29.2261,29.2429,41400.0
2013-03-19 11:20:00,34.81,34.82,34.8,34.8,84200.0,29.2429,29.2513,29.2345,29.2345,84200.0
2013-03-19 11:25:00,34.81,34.82,34.8,34.8,112000.0,29.2429,29.2513,29.2345,29.2345,112000.0
2013-03-19 11:30:00,34.81,34.84,34.79,34.81,164000.0,29.2429,29.2681,29.2261,29.2429,164000.0
2013-03-19 11:35:00,34.81,34.82,34.79,34.79,51600.0,29.2429,29.2513,29.2261,29.2261,51600.0
2013-03-19 11:40:00,34.79,34.79,34.76,34.77,23200.0,29.2261,29.2261,29.2009,29.2093,23200.0
2013-03-19 11:45:00,34.76,34.77,34.69,34.69,130200.0,29.2009,29.2093,29.1421,29.1421,130200.0
2013-03-19 11:50:00,34.69,34.7,34.62,34.66,231000.0,29.1421,29.1505,29.0833,29.1169,231000.0
2013-03-19 11:55:00,34.66,34.66,34.55,34.58,196600.0,29.1169,29.1169,29.0245,29.0497,196600.0
2013-03-19 12:00:00,34.58,34.62,34.58,34.62,50800.0,29.0497,29.0833,29.0497,29.0833,50800.0
2013-03-19 12:05:00,34.61,34.62,34.57,34.57,64600.0,29.0749,29.0833,29.0413,29.0413,64600.0
2013-03-19 12:10:00,34.56,34.56,34.51,34.52,58800.0,29.0329,29.0329,28.9909,28.9993,58800.0
2013-03-19 12:15:00,34.52,34.54,34.49,34.54,42000.0,28.9993,29.0161,28.9741,29.0161,42000.0
2013-03-19 12:20:00,34.54,34.59,34.54,34.58,72800.0,29.0161,29.0581,29.0161,29.0497,72800.0
2013-03-19 12:25:00,34.57,34.61,34.55,34.6,96000.0,29.0413,29.0749,29.0245,29.0665,96000.0
2013-03-19 12:30:00,34.6,34.6,34.55,34.56,128400.0,29.0665,29.0665,29.0245,29.0329,128400.0
2013-03-19 12:35:00,34.57,34.58,34.56,34.57,55800.0,29.0413,29.0497,29.0329,29.0413,55800.0
2013-03-19 12:40:00,34.58,34.6,34.58,34.59,26800.0,29.0497,29.0665,29.0497,29.0581,26800.0
2013-03-19 12:45:00,34.59,34.6,34.56,34.56,69800.0,29.0581,29.0665,29.0329,29.0329,69800.0
2013-03-19 12:50:00,34.56,34.58,34.55,34.56,28400.0,29.0329,29.0497,29.0245,29.0329,28400.0
2013-03-19 12:55:00,34.55,34.56,34.51,34.52,48600.0,29.0245,29.0329,28.9909,28.9993,48600.0
2013-03-19 13:00:00,34.52,34.52,34.51,34.51,117800.0,28.9993,28.9993,28.9909,28.9909,117800.0
2013-03-19 13:05:00,34.51,34.55,34.5,34.51,98800.0,28.9909,29.0245,28.9825,28.9909,98800.0
2013-03-19 13:10:00,34.52,34.52,34.49,34.49,126600.0,28.9993,28.9993,28.9741,28.9741,126600.0
2013-03-19 13:15:00,34.48,34.48,34.42,34.42,123200.0,28.9657,28.9657,28.9153,28.9153,123200.0
2013-03-19 13:20:00,34.42,34.43,34.39,34.41,186600.0,28.9153,28.9237,28.8901,28.9069,186600.0
2013-03-19 13:25:00,34.41,34.44,34.38,34.41,93000.0,28.9069,28.9321,28.8817,28.9069,93000.0
2013-03-19 13:30:00,34.41,34.45,34.4,34.44,179200.0,28.9069,28.9405,28.8985,28.9321,179200.0
2013-03-19 13:35:00,34.43,34.43,34.35,34.38,185200.0,28.9237,28.9237,28.8565,28.8817,185200.0
2013-03-19 13:40:00,34.38,34.42,34.37,34.41,114400.0,28.8817,28.9153,28.8733,28.9069,114400.0
2013-03-19 13:45:00,34.41,34.43,34.4,34.42,103800.0,28.9069,28.9237,28.8985,28.9153,103800.0
2013-03-19 13:50:00,34.42,34.46,34.42,34.44,200600.0,28.9153,28.9489,28.9153,28.9321,200600.0
2013-03-19 13:55:00,34.44,34.55,34.44,34.53,499600.0,28.9321,29.0245,28.9321,29.0077,499600.0
2013-03-19 14:00:00,34.53,34.59,34.53,34.57,308400.0,29.0077,29.0581,29.0077,29.0413,308400.0
2013-03-19 14:05:00,34.56,34.6,34.54,34.59,151200.0,29.0329,29.0665,29.0161,29.0581,151200.0
2013-03-19 14:10:00,34.6,34.6,34.58,34.58,34600.0,29.0665,29.0665,29.0497,29.0497,34600.0
2013-03-19 14:15:00,34.58,34.6,34.52,34.52,147000.0,29.0497,29.0665,28.9993,28.9993,147000.0
2013-03-19 14:20:00,34.52,34.57,34.51,34.57,330600.0,28.9993,29.0413,28.9909,29.0413,330600.0
2013-03-19 14:25:00,34.58,34.59,34.55,34.58,106800.0,29.0497,29.0581,29.0245,29.0497,106800.0
2013-03-19 14:30:00,34.58,34.62,34.57,34.59,117000.0,29.0497,29.0833,29.0413,29.0581,117000.0
2013-03-19 14:35:00,34.59,34.62,34.57,34.61,147600.0,29.0581,29.0833,29.0413,29.0749,147600.0
2013-03-19 14:40:00,34.62,34.62,34.58,34.6,130800.0,29.0833,29.0833,29.0497,29.0665,130800.0
2013-03-19 14:45:00,34.6,34.6,34.56,34.57,102600.0,29.0665,29.0665,29.0329,29.0413,102600.0
2013-03-19 14:50:00,34.57,34.57,34.53,34.56,53200.0,29.0413,29.0413,29.0077,29.0329,53200.0
2013-03-19 14:55:00,34.55,34.56,34.53,34.55,49000.0,29.0245,29.0329,29.0077,29.0245,49000.0
2013-03-19 15:00:00,34.55,34.58,34.55,34.57,61800.0,29.0245,29.0497,29.0245,29.0413,61800.0
2013-03-19 15:05:00,34.56,34.56,34.53,34.55,88400.0,29.0329,29.0329,29.0077,29.0245,88400.0
2013-03-19 15:10:00,34.55,34.65,34.55,34.63,150800.0,29.0245,29.1085,29.0245,29.0917,150800.0
2013-03-19 15:15:00,34.63,34.66,34.6,34.61,172800.0,29.0917,29.1169,29.0665,29.0749,172800.0
2013-03-19 15:20:00,34.61,34.62,34.57,34.59,110400.0,29.0749,29.0833,29.0413,29.0581,110400.0
2013-03-19 15:25:00,34.6,34.61,34.57,34.59,107200.0,29.0665,29.0749,29.0413,29.0581,107200.0
2013-03-19 15:30:00,34.6,34.6,34.57,34.6,109000.0,29.0665,29.0665,29.0413,29.0665,109000.0
2013-03-19 15:35:00,34.6,34.63,34.59,34.62,115200.0,29.0665,29.0917,29.0581,29.0833,115200.0
2013-03-19 15:40:00,34.62,34.63,34.6,34.6,137200.0,29.0833,29.0917,29.0665,29.0665,137200.0
2013-03-19 15:45:00,34.6,34.63,34.59,34.62,286800.0,29.0665,29.0917,29.0581,29.0833,286800.0
2013-03-19 15:50:00,34.62,34.67,34.62,34.65,364800.0,29.0833,29.1253,29.0833,29.1085,364800.0
2013-03-19 15:55:00,34.66,34.68,34.63,34.68,581600.0,29.1169,29.1337,29.0917,29.1337,581600.0
2013-03-20 09:30:00,34.85,34.97,34.85,34.96,118200.0,29.2765,29.3773,29.2765,29.3689,118200.0
2013-03-20 09:35:00,34.93,35.0,34.92,35.0,210000.0,29.3437,29.4025,29.3353,29.4025,210000.0
2013-03-20 09:40:00,35.0,35.01,34.97,34.97,118800.0,29.4025,29.4109,29.3773,29.3773,118800.0
2013-03-20 09:45:00,34.97,34.98,34.94,34.94,289800.0,29.3773,29.3857,29.3521,29.3521,289800.0
2013-03-20 09:50:00,34.94,34.98,34.94,34.98,177200.0,29.3521,29.3857,29.3521,29.3857,177200.0
2013-03-20 09:55:00,34.99,35.02,34.99,34.99,117600.0,29.3941,29.4193,29.3941,29.3941,117600.0
2013-03-20 10:00:00,34.99,35.02,34.98,35.0,51400.0,29.3941,29.4193,29.3857,29.4025,51400.0
2013-03-20 10:05:00,35.0,35.02,34.97,34.99,63200.0,29.4025,29.4193,29.3773,29.3941,63200.0
2013-03-20 10:10:00,34.99,35.04,34.98,35.02,81400.0,29.3941,29.4361,29.3857,29.4193,81400.0
2013-03-20 10:15:00,35.02,35.03,34.99,35.01,38200.0,29.4193,29.4277,29.3941,29.4109,38200.0
2013-03-20 10:20:00,35.0,35.02,34.98,34.98,61400.0,29.4025,29.4193,29.3857,29.3857,61400.0
2013-03-20 10:25:00,34.99,35.02,34.98,35.02,57600.0,29.3941,29.4193,29.3857,29.4193,57600.0
2013-03-20 10:30:00,35.02,35.02,35.01,35.01,52000.0,29.4193,29.4193,29.4109,29.4109,52000.0
2013-03-20 10:35:00,35.01,35.01,34.95,34.96,80800.0,29.4109,29.4109,29.3605,29.3689,80800.0
2013-03-20 10:40:00,34.95,34.99,34.94,34.99,42200.0,29.3605,29.3941,29.3521,29.3941,42200.0
2013-03-20 10:45:00,34.98,35.04,34.98,35.04,123600.0,29.3857,29.4361,29.3857,29.4361,123600.0
2013-03-20 10:50:00,35.04,35.08,35.02,35.07,104000.0,29.4361,29.4697,29.4193,29.4613,104000.0
2013-03-20 10:55:00,35.07,35.09,35.05,35.07,53400.0,29.4613,29.4781,29.4445,29.4613,53400.0
2013-03-20 11:00:00,35.07,35.08,35.06,35.08,44600.0,29.4613,29.4697,29.4529,29.4697,44600.0
2013-03-20 11:05:00,35.08,35.09,35.07,35.07,41400.0,29.4697,29.4781,29.4613,29.4613,41400.0
2013-03-20 11:10:00,35.08,35.1,35.08,35.09,53600.0,29.4697,29.4865,29.4697,29.4781,53600.0
2013-03-20 11:15:00,35.09,35.1,35.06,35.07,97600.0,29.4781,29.4865,29.4529,29.4613,97600.0
2013-03-20 11:20:00,35.07,35.09,35.07,35.08,33400.0,29.4613,29.4781,29.4613,29.4697,33400.0
2013-03-20 11:25:00,35.09,35.1,35.09,35.1,31400.0,29.4781,29.4865,29.4781,29.4865,31400.0
2013-03-20 11:30:00,35.1,35.12,35.1,35.1,85000.0,29.4865,29.5033,29.4865,29.4865,85000.0
2013-03-20 11:35:00,35.11,35.15,35.11,35.14,129600.0,29.4949,29.5285,29.4949,29.5201,129600.0
2013-03-20 11:40:00,35.13,35.15,35.08,35.09,44200.0,29.5117,29.5285,29.4697,29.4781,44200.0
2013-03-20 11:45:00,35.08,35.09,35.07,35.07,20000.0,29.4697,29.4781,29.4613,29.4613,20000.0
2013-03-20 11:50:00,35.08,35.09,35.07,35.08,13400.0,29.4697,29.4781,29.4613,29.4697,13400.0
2013-03-20 11:55:00,35.08,35.08,35.03,35.03,38800.0,29.4697,29.4697,29.4277,29.4277,38800.0
2013-03-20 12:00:00,35.04,35.05,35.02,35.05,39600.0,29.4361,29.4445,29.4193,29.4445,39600.0
2013-03-20 12:05:00,35.04,35.06,35.02,35.06,14800.0,29.4361,29.4529,29.4193,29.4529,14800.0
2013-03-20 12:10:00,35.06,35.06,35.05,35.06,21200.0,29.4529,29.4529,29.4445,29.4529,21200.0
2013-03-20 12:15:00,35.05,35.05,35.04,35.04,15600.0,29.4445,29.4445,29.4361,29.4361,15600.0
2013-03-20 12:20:00,35.05,35.06,35.04,35.04,66400.0,29.4445,29.4529,29.4361,29.4361,66400.0
2013-03-20 12:25:00,35.04,35.06,35.04,35.06,65800.0,29.4361,29.4529,29.4361,29.4529,65800.0
2013-03-20 12:30:00,35.06,35.07,35.05,35.06,90600.0,29.4529,29.4613,29.4445,29.4529,90600.0
2013-03-20 12:35:00,35.05,35.06,35.05,35.05,86200.0,29.4445,29.4529,29.4445,29.4445,86200.0
2013-03-20 12:40:00,35.05,35.09,35.05,35.09,65000.0,29.4445,29.4781,29.4445,29.4781,65000.0
2013-03-20 12:45:00,35.08,35.1,35.07,35.09,147200.0,29.4697,29.4865,29.4613,29.4781,147200.0
2013-03-20 12:50:00,35.09,35.09,35.07,35.07,42600.0,29.4781,29.4781,29.4613,29.4613,42600.0
2013-03-20 12:55:00,35.07,35.09,35.07,35.08,64400.0,29.4613,29.4781,29.4613,29.4697,64400.0
2013-03-20 13:00:00,35.08,35.09,35.07,35.08,57600.0,29.4697,29.4781,29.4613,29.4697,57600.0
2013-03-20 13:05:00,35.08,35.09,35.08,35.09,100600.0,29.4697,29.4781,29.4697,29.4781,100600.0
2013-03-20 13:10:00,35.08,35.09,35.08,35.08,47600.0,29.4697,29.4781,29.4697,29.4697,47600.0
2013-03-20 13:15:00,35.08,35.08,35.07,35.08,42400.0,29.4697,29.4697,29.4613,29.4697,42400.0
2013-03-20 13:20:00,35.08,35.1,35.07,35.1,78400.0,29.4697,29.4865,29.4613,29.4865,78400.0
2013-03-20 13:25:00,35.09,35.09,35.08,35.09,12200.0,29.4781,29.4781,29.4697,29.4781,12200.0
2013-03-20 13:30:00,35.09,35.09,35.07,35.07,55000.0,29.4781,29.4781,29.4613,29.4613,55000.0
2013-03-20 13:35:00,35.08,35.09,35.08,35.08,15600.0,29.4697,29.4781,29.4697,29.4697,15600.0
2013-03-20 13:40:00,35.08,35.1,35.08,35.1,18200.0,29.4697,29.4865,29.4697,29.4865,18200.0
2013-03-20 13:45:00,35.1,35.1,35.09,35.1,29400.0,29.4865,29.4865,29.4781,29.4865,29400.0
2013-03-20 13:50:00,35.1,35.11,35.09,35.11,40800.0,29.4865,29.4949,29.4781,29.4949,40800.0
2013-03-20 13:55:00,35.1,35.11,35.1,35.1,30000.0,29.4865,29.4949,29.4865,29.4865,30000.0
2013-03-20 14:00:00,35.1,35.1,35.08,35.1,49000.0,29.4865,29.4865,29.4697,29.4865,49000.0
2013-03-20 14:05:00,35.11,35.16,35.1,35.11,145000.0,29.4949,29.5369,29.4865,29.4949,145000.0
2013-03-20 14:10:00,35.1,35.13,35.1,35.12,66000.0,29.4865,29.5117,29.4865,29.5033,66000.0
2013-03-20 14:15:00,35.13,35.16,35.13,35.13,45800.0,29.5117,29.5369,29.5117,29.5117,45800.0
2013-03-20 14:20:00,35.13,35.2,35.12,35.2,209200.0,29.5117,29.5705,29.5033,29.5705,209200.0
2013-03-20 14:25:00,35.2,35.2,35.16,35.18,104400.0,29.5705,29.5705,29.5369,29.5537,104400.0
2013-03-20 14:30:00,35.19,35.21,35.18,35.18,60000.0,29.5621,29.5789,29.5537,29.5537,60000.0
2013-03-20 14:35:00,35.19,35.21,35.17,35.2,53000.0,29.5621,29.5789,29.5453,29.5705,53000.0
2013-03-20 14:40:00,35.21,35.21,35.19,35.2,39600.0,29.5789,29.5789,29.5621,29.5705,39600.0
2013-03-20 14:45:00,35.19,35.22,35.18,35.21,97000.0,29.5621,29.5873,29.5537,29.5789,97000.0
2013-03-20 14:50:00,35.21,35.23,35.19,35.2,52600.0,29.5789,29.5957,29.5621,29.5705,52600.0
2013-03-20 14:55:00,35.2,35.2,35.19,35.2,42200.0,29.5705,29.5705,29.5621,29.5705,42200.0
2013-03-20 15:00:00,35.19,35.19,35.14,35.16,68200.0,29.5621,29.5621,29.5201,29.5369,68200.0
2013-03-20 15:05:00,35.16,35.19,35.16,35.19,91800.0,29.5369,29.5621,29.5369,29.5621,91800.0
2013-03-20 15:10:00,35.18,35.21,35.18,35.21,24200.0,29.5537,29.5789,29.5537,29.5789,24200.0
2013-03-20 15:15:00,35.2,35.21,35.18,35.19,43000.0,29.5705,29.5789,29.5537,29.5621,43000.0
2013-03-20 15:20:00,35.19,35.2,35.17,35.17,74600.0,29.5621,29.5705,29.5453,29.5453,74600.0
2013-03-20 15:25:00,35.17,35.18,35.16,35.18,62200.0,29.5453,29.5537,29.5369,29.5537,62200.0
2013-03-20 15:30:00,35.18,35.19,35.16,35.19,90800.0,29.5537,29.5621,29.5369,29.5621,90800.0
2013-03-20 15:35:00,35.19,35.21,35.18,35.21,80000.0,29.5621,29.5789,29.5537,29.5789,80000.0
2013-03-20 15:40:00,35.21,35.26,35.21,35.26,185600.0,29.5789,29.621,29.5789,29.621,185600.0
2013-03-20 15:45:00,35.26,35.26,35.23,35.26,321600.0,29.621,29.621,29.5957,29.621,321600.0
2013-03-20 15:50:00,35.26,35.26,35.18,35.19,347600.0,29.621,29.621,29.5537,29.5621,347600.0
2013-03-20 15:55:00,35.19,35.21,35.18,35.2,486600.0,29.5621,29.5789,29.5537,29.5705,486600.0
2013-03-21 09:30:00,35.12,35.12,34.99,35.1,71600.0,29.5033,29.5033,29.3941,29.4865,71600.0
2013-03-21 09:35:00,35.12,35.12,35.07,35.09,65000.0,29.5033,29.5033,29.4613,29.4781,65000.0
2013-03-21 09:40:00,35.1,35.1,35.06,35.09,129600.0,29.4865,29.4865,29.4529,29.4781,129600.0
2013-03-21 09:45:00,35.09,35.11,35.06,35.11,34400.0,29.4781,29.4949,29.4529,29.4949,34400.0
2013-03-21 09:50:00,35.12,35.13,35.1,35.1,20800.0,29.5033,29.5117,29.4865,29.4865,20800.0
2013-03-21 09:55:00,35.1,35.13,35.09,35.12,40000.0,29.4865,29.5117,29.4781,29.5033,40000.0
2013-03-21 10:00:00,35.13,35.14,35.06,35.06,81800.0,29.5117,29.5201,29.4529,29.4529,81800.0
2013-03-21 10:05:00,35.06,35.06,35.01,35.02,69600.0,29.4529,29.4529,29.4109,29.4193,69600.0
2013-03-21 10:10:00,35.02,35.02,34.98,34.98,52800.0,29.4193,29.4193,29.3857,29.3857,52800.0
2013-03-21 10:15:00,34.98,34.98,34.9,34.9,101200.0,29.3857,29.3857,29.3185,29.3185,101200.0
2013-03-21 10:20:00,34.9,34.9,34.87,34.88,85400.0,29.3185,29.3185,29.2933,29.3017,85400.0
2013-03-21 10:25:00,34.88,34.89,34.86,34.88,31800.0,29.3017,29.3101,29.2849,29.3017,31800.0
2013-03-21 10:30:00,34.88,34.92,34.87,34.92,129000.0,29.3017,29.3353,29.2933,29.3353,129000.0
2013-03-21 10:35:00,34.92,34.92,34.87,34.87,61800.0,29.3353,29.3353,29.2933,29.2933,61800.0
2013-03-21 10:40:00,34.87,34.92,34.87,34.9,36600.0,29.2933,29.3353,29.2933,29.3185,36600.0
2013-03-21 10:45:00,34.9,34.92,34.87,34.88,107600.0,29.3185,29.3353,29.2933,29.3017,107600.0
2013-03-21 10:50:00,34.88,34.91,34.88,34.91,35600.0,29.3017,29.3269,29.3017,29.3269,35600.0
2013-03-21 10:55:00,34.91,34.92,34.9,34.92,24800.0,29.3269,29.3353,29.3185,29.3353,24800.0
2013-03-21 11:00:00,34.93,34.93,34.88,34.89,17800.0,29.3437,29.3437,29.3017,29.3101,17800.0
2013-03-21 11:05:00,34.88,34.94,34.88,34.92,135800.0,29.3017,29.3521,29.3017,29.3353,135800.0
2013-03-21 11:10:00,34.92,34.92,34.89,34.9,60000.0,29.3353,29.3353,29.3101,29.3185,60000.0
2013-03-21 11:15:00,34.9,34.97,34.9,34.97,56800.0,29.3185,29.3773,29.3185,29.3773,56800.0
2013-03-21 11:20:00,34.96,35.0,34.95,35.0,76000.0,29.3689,29.4025,29.3605,29.4025,76000.0
2013-03-21 11:25:00,35.0,35.02,34.98,35.01,131600.0,29.4025,29.4193,29.3857,29.4109,131600.0
2013-03-21 11:30:00,35.01,35.02,35.01,35.01,61800.0,29.4109,29.4193,29.4109,29.4109,61800.0
2013-03-21 11:35:00,35.01,35.03,35.01,35.03,34400.0,29.4109,29.4277,29.4109,29.4277,34400.0
2013-03-21 11:40:00,35.03,35.05,35.02,35.04,66000.0,29.4277,29.4445,29.4193,29.4361,66000.0
2013-03-21 11:45:00,35.04,35.04,35.02,35.03,10200.0,29.4361,29.4361,29.4193,29.4277,10200.0
2013-03-21 11:50:00,35.03,35.03,35.0,35.0,17800.0,29.4277,29.4277,29.4025,29.4025,17800.0
2013-03-21 11:55:00,34.99,35.0,34.98,34.99,31000.0,29.3941,29.4025,29.3857,29.3941,31000.0
2013-03-21 12:00:00,34.99,34.99,34.98,34.99,16200.0,29.3941,29.3941,29.3857,29.3941,16200.0
2013-03-21 12:05:00,35.0,35.0,34.99,34.99,31000.0,29.4025,29.4025,29.3941,29.3941,31000.0
2013-03-21 12:10:00,34.98,34.99,34.98,34.99,12000.0,29.3857,29.3941,29.3857,29.3941,12000.0
2013-03-21 12:15:00,34.99,34.99,34.98,34.99,6200.0,29.3941,29.3941,29.3857,29.3941,6200.0
2013-03-21 12:20:00,35.0,35.02,35.0,35.02,8600.0,29.4025,29.4193,29.4025,29.4193,8600.0
2013-03-21 12:25:00,35.03,35.04,34.99,35.0,12600.0,29.4277,29.4361,29.3941,29.4025,12600.0
2013-03-21 12:30:00,35.01,35.02,34.99,34.99,14000.0,29.4109,29.4193,29.3941,29.3941,14000.0
2013-03-21 12:35:00,35.0,35.02,34.99,35.02,9400.0,29.4025,29.4193,29.3941,29.4193,9400.0
2013-03-21 12:40:00,35.02,35.04,35.02,35.04,10200.0,29.4193,29.4361,29.4193,29.4361,10200.0
2013-03-21 12:45:00,35.05,35.05,35.02,35.05,47600.0,29.4445,29.4445,29.4193,29.4445,47600.0
2013-03-21 12:50:00,35.05,35.07,35.05,35.06,8800.0,29.4445,29.4613,29.4445,29.4529,8800.0
2013-03-21 12:55:00,35.06,35.06,35.04,35.04,3800.0,29.4529,29.4529,29.4361,29.4361,3800.0
2013-03-21 13:00:00,35.03,35.03,35.01,35.02,23200.0,29.4277,29.4277,29.4109,29.4193,23200.0
2013-03-21 13:05:00,35.02,35.02,35.01,35.01,16800.0,29.4193,29.4193,29.4109,29.4109,16800.0
2013-03-21 13:10:00,35.01,35.01,34.99,34.99,34400.0,29.4109,29.4109,29.3941,29.3941,34400.0
2013-03-21 13:15:00,34.99,34.99,34.95,34.95,12000.0,29.3941,29.3941,29.3605,29.3605,12000.0
2013-03-21 13:20:00,34.95,34.97,34.92,34.92,21200.0,29.3605,29.3773,29.3353,29.3353,21200.0
2013-03-21 13:25:00,34.92,34.94,34.91,34.93,26800.0,29.3353,29.3521,29.3269,29.3437,26800.0
2013-03-21 13:30:00,34.93,34.93,34.88,34.88,106000.0,29.3437,29.3437,29.3017,29.3017,106000.0
2013-03-21 13:35:00,34.88,34.9,34.88,34.89,39800.0,29.3017,29.3185,29.3017,29.3101,39800.0
2013-03-21 13:40:00,34.89,34.9,34.8,34.8,184400.0,29.3101,29.3185,29.2345,29.2345,184400.0
2013-03-21 13:45:00,34.79,34.85,34.78,34.84,62600.0,29.2261,29.2765,29.2177,29.2681,62600.0
2013-03-21 13:50:00,34.83,34.84,34.77,34.8,62400.0,29.2597,29.2681,29.2093,29.2345,62400.0
2013-03-21 13:55:00,34.8,34.8,34.77,34.79,30400.0,29.2345,29.2345,29.2093,29.2261,30400.0
2013-03-21 14:00:00,34.79,34.79,34.72,34.73,191800.0,29.2261,29.2261,29.1673,29.1757,191800.0
2013-03-21 14:05:00,34.73,34.75,34.68,34.74,120600.0,29.1757,29.1925,29.1337,29.1841,120600.0
2013-03-21 14:10:00,34.75,34.84,34.74,34.81,131600.0,29.1925,29.2681,29.1841,29.2429,131600.0
2013-03-21 14:15:00,34.81,34.87,34.81,34.85,138800.0,29.2429,29.2933,29.2429,29.2765,138800.0
2013-03-21 14:20:00,34.87,34.89,34.85,34.89,262200.0,29.2933,29.3101,29.2765,29.3101,262200.0
2013-03-21 14:25:00,34.9,34.92,34.89,34.91,168400.0,29.3185,29.3353,29.3101,29.3269,168400.0
2013-03-21 14:30:00,34.92,34.93,34.91,34.92,206800.0,29.3353,29.3437,29.3269,29.3353,206800.0
2013-03-21 14:35:00,34.91,34.92,34.89,34.91,215400.0,29.3269,29.3353,29.3101,29.3269,215400.0
2013-03-21 14:40:00,34.91,34.96,34.91,34.95,191600.0,29.3269,29.3689,29.3269,29.3605,191600.0
2013-03-21 14:45:00,34.95,34.97,34.93,34.93,54000.0,29.3605,29.3773,29.3437,29.3437,54000.0
2013-03-21 14:50:00,34.94,34.94,34.92,34.94,50800.0,29.3521,29.3521,29.3353,29.3521,50800.0
2013-03-21 14:55:00,34.94,34.95,34.94,34.94,24400.0,29.3521,29.3605,29.3521,29.3521,24400.0
2013-03-21 15:00:00,34.94,34.98,34.94,34.95,70800.0,29.3521,29.3857,29.3521,29.3605,70800.0
2013-03-21 15:05:00,34.95,34.95,34.92,34.94,83400.0,29.3605,29.3605,29.3353,29.3521,83400.0
2013-03-21 15:10:00,34.94,34.95,34.93,34.93,38200.0,29.3521,29.3605,29.3437,29.3437,38200.0
2013-03-21 15:15:00,34.93,34.93,34.91,34.93,305200.0,29.3437,29.3437,29.3269,29.3437,305200.0
2013-03-21 15:20:00,34.93,34.94,34.92,34.94,132600.0,29.3437,29.3521,29.3353,29.3521,132600.0
2013-03-21 15:25:00,34.94,34.96,34.94,34.95,69000.0,29.3521,29.3689,29.3521,29.3605,69000.0
2013-03-21 15:30:00,34.95,34.95,34.93,34.93,57600.0,29.3605,29.3605,29.3437,29.3437,57600.0
2013-03-21 15:35:00,34.93,34.94,34.92,34.93,107400.0,29.3437,29.3521,29.3353,29.3437,107400.0
2013-03-21 15:40:00,34.93,34.93,34.91,34.92,218600.0,29.3437,29.3437,29.3269,29.3353,218600.0
2013-03-21 15:45:00,34.92,34.93,34.9,34.92,381600.0,29.3353,29.3437,29.3185,29.3353,381600.0
2013-03-21 15:50:00,34.93,34.93,34.9,34.9,247400.0,29.3437,29.3437,29.3185,29.3185,247400.0
2013-03-21 15:55:00,34.9,34.9,34.87,34.88,177200.0,29.3185,29.3185,29.2933,29.3017,177200.0
2013-03-22 09:30:00,35.12,35.14,34.96,35.09,128400.0,29.5033,29.5201,29.3689,29.4781,128400.0
2013-03-22 09:35:00,35.1,35.12,35.07,35.1,135000.0,29.4865,29.5033,29.4613,29.4865,135000.0
2013-03-22 09:40:00,35.1,35.1,35.05,35.08,66800.0,29.4865,29.4865,29.4445,29.4697,66800.0
2013-03-22 09:45:00,35.08,35.09,35.04,35.04,59400.0,29.4697,29.4781,29.4361,29.4361,59400.0
2013-03-22 09:50:00,35.05,35.1,35.04,35.09,191000.0,29.4445,29.4865,29.4361,29.4781,191000.0
2013-03-22 09:55:00,35.09,35.09,35.04,35.07,115800.0,29.4781,29.4781,29.4361,29.4613,115800.0
2013-03-22 10:00:00,35.07,35.11,35.07,35.1,35600.0,29.4613,29.4949,29.4613,29.4865,35600.0
2013-03-22 10:05:00,35.1,35.12,35.09,35.12,64000.0,29.4865,29.5033,29.4781,29.5033,64000.0
2013-03-22 10:10:00,35.12,35.15,35.11,35.13,22200.0,29.5033,29.5285,29.4949,29.5117,22200.0
2013-03-22 10:15:00,35.13,35.16,35.13,35.16,105800.0,29.5117,29.5369,29.5117,29.5369,105800.0
2013-03-22 10:20:00,35.16,35.17,35.14,35.15,17200.0,29.5369,29.5453,29.5201,29.5285,17200.0
2013-03-22 10:25:00,35.13,35.14,35.12,35.13,18200.0,29.5117,29.5201,29.5033,29.5117,18200.0
2013-03-22 10:30:00,35.13,35.15,35.13,35.13,15200.0,29.5117,29.5285,29.5117,29.5117,15200.0
2013-03-22 10:35:00,35.13,35.15,35.13,35.15,11000.0,29.5117,29.5285,29.5117,29.5285,11000.0
2013-03-22 10:40:00,35.15,35.16,35.13,35.13,6600.0,29.5285,29.5369,29.5117,29.5117,6600.0
2013-03-22 10:45:00,35.14,35.17,35.1,35.12,27200.0,29.5201,29.5453,29.4865,29.5033,27200.0
2013-03-22 10:50:00,35.13,35.16,35.1,35.16,15800.0,29.5117,29.5369,29.4865,29.5369,15800.0
2013-03-22 10:55:00,35.17,35.19,35.16,35.19,19200.0,29.5453,29.5621,29.5369,29.5621,19200.0
2013-03-22 11:00:00,35.2,35.23,35.19,35.2,44200.0,29.5705,29.5957,29.5621,29.5705,44200.0
2013-03-22 11:05:00,35.21,35.21,35.18,35.18,6200.0,29.5789,29.5789,29.5537,29.5537,6200.0
2013-03-22 11:10:00,35.19,35.19,35.17,35.18,14600.0,29.5621,29.5621,29.5453,29.5537,14600.0
2013-03-22 11:15:00,35.18,35.2,35.17,35.18,22200.0,29.5537,29.5705,29.5453,29.5537,22200.0
2013-03-22 11:20:00,35.16,35.17,35.16,35.17,36800.0,29.5369,29.5453,29.5369,29.5453,36800.0
2013-03-22 11:25:00,35.16,35.19,35.16,35.17,16400.0,29.5369,29.5621,29.5369,29.5453,16400.0
2013-03-22 11:30:00,35.16,35.17,35.12,35.12,29000.0,29.5369,29.5453,29.5033,29.5033,29000.0
2013-03-22 11:35:00,35.13,35.13,35.09,35.09,37600.0,29.5117,29.5117,29.4781,29.4781,37600.0
2013-03-22 11:40:00,35.09,35.1,35.06,35.09,40000.0,29.4781,29.4865,29.4529,29.4781,40000.0
2013-03-22 11:45:00,35.08,35.1,35.07,35.09,27000.0,29.4697,29.4865,29.4613,29.4781,27000.0
2013-03-22 11:50:00,35.09,35.1,35.06,35.09,27400.0,29.4781,29.4865,29.4529,29.4781,27400.0
2013-03-22 11:55:00,35.08,35.09,35.07,35.08,11600.0,29.4697,29.4781,29.4613,29.4697,11600.0
2013-03-22 12:00:00,35.07,35.09,35.05,35.05,12800.0,29.4613,29.4781,29.4445,29.4445,12800.0
2013-03-22 12:05:00,35.06,35.06,35.05,35.05,14800.0,29.4529,29.4529,29.4445,29.4445,14800.0
2013-03-22 12:10:00,35.05,35.08,35.02,35.03,136400.0,29.4445,29.4697,29.4193,29.4277,136400.0
2013-03-22 12:15:00,35.03,35.07,35.03,35.06,42200.0,29.4277,29.4613,29.4277,29.4529,42200.0
2013-03-22 12:20:00,35.07,35.07,35.04,35.05,21400.0,29.4613,29.4613,29.4361,29.4445,21400.0
2013-03-22 12:25:00,35.05,35.06,35.04,35.05,24200.0,29.4445,29.4529,29.4361,29.4445,24200.0
2013-03-22 12:30:00,35.05,35.05,35.02,35.04,32600.0,29.4445,29.4445,29.4193,29.4361,32600.0
2013-03-22 12:35:00,35.04,35.07,35.04,35.07,3400.0,29.4361,29.4613,29.4361,29.4613,3400.0
2013-03-22 12:40:00,35.06,35.08,35.06,35.08,5600.0,29.4529,29.4697,29.4529,29.4697,5600.0
2013-03-22 12:45:00,35.08,35.08,35.07,35.08,42400.0,29.4697,29.4697,29.4613,29.4697,42400.0
2013-03-22 12:50:00,35.07,35.09,35.07,35.09,22400.0,29.4613,29.4781,29.4613,29.4781,22400.0
2013-03-22 12:55:00,35.08,35.09,35.08,35.08,11400.0,29.4697,29.4781,29.4697,29.4697,11400.0
2013-03-22 13:00:00,35.09,35.1,35.07,35.09,16200.0,29.4781,29.4865,29.4613,29.4781,16200.0
2013-03-22 13:05:00,35.09,35.1,35.08,35.1,14400.0,29.4781,29.4865,29.4697,29.4865,14400.0
2013-03-22 13:10:00,35.1,35.12,35.1,35.1,8200.0,29.4865,29.5033,29.4865,29.4865,8200.0
2013-03-22 13:15:00,35.11,35.12,35.11,35.12,10800.0,29.4949,29.5033,29.4949,29.5033,10800.0
2013-03-22 13:20:00,35.12,35.13,35.12,35.13,12000.0,29.5033,29.5117,29.5033,29.5117,12000.0
2013-03-22 13:25:00,35.13,35.18,35.13,35.17,121800.0,29.5117,29.5537,29.5117,29.5453,121800.0
2013-03-22 13:30:00,35.16,35.18,35.15,35.16,14000.0,29.5369,29.5537,29.5285,29.5369,14000.0
2013-03-22 13:35:00,35.15,35.16,35.13,35.13,7800.0,29.5285,29.5369,29.5117,29.5117,7800.0
2013-03-22 13:40:00,35.13,35.13,35.13,35.13,9400.0,29.5117,29.5117,29.5117,29.5117,9400.0
2013-03-22 13:45:00,35.13,35.13,35.13,35.13,8000.0,29.5117,29.5117,29.5117,29.5117,8000.0
2013-03-22 13:50:00,35.13,35.13,35.13,35.13,2200.0,29.5117,29.5117,29.5117,29.5117,2200.0
2013-03-22 13:55:00,35.12,35.13,35.1,35.11,8600.0,29.5033,29.5117,29.4865,29.4949,8600.0
2013-03-22 14:00:00,35.12,35.12,35.1,35.1,5200.0,29.5033,29.5033,29.4865,29.4865,5200.0
2013-03-22 14:05:00,35.1,35.11,35.1,35.1,5400.0,29.4865,29.4949,29.4865,29.4865,5400.0
2013-03-22 14:10:00,35.1,35.11,35.09,35.11,3600.0,29.4865,29.4949,29.4781,29.4949,3600.0
2013-03-22 14:15:00,35.12,35.12,35.12,35.12,2400.0,29.5033,29.5033,29.5033,29.5033,2400.0
2013-03-22 14:20:00,35.11,35.13,35.11,35.12,3400.0,29.4949,29.5117,29.4949,29.5033,3400.0
2013-03-22 14:25:00,35.12,35.13,35.09,35.1,57200.0,29.5033,29.5117,29.4781,29.4865,57200.0
2013-03-22 14:30:00,35.1,35.12,35.09,35.1,46800.0,29.4865,29.5033,29.4781,29.4865,46800.0
2013-03-22 14:35:00,35.1,35.12,35.1,35.12,7000.0,29.4865,29.5033,29.4865,29.5033,7000.0
2013-03-22 14:40:00,35.13,35.13,35.12,35.13,12400.0,29.5117,29.5117,29.5033,29.5117,12400.0
2013-03-22 14:45:00,35.13,35.13,35.13,35.13,4800.0,29.5117,29.5117,29.5117,29.5117,4800.0
2013-03-22 14:50:00,35.13,35.13,35.11,35.12,4200.0,29.5117,29.5117,29.4949,29.5033,4200.0
2013-03-22 14:55:00,35.13,35.14,35.12,35.14,5600.0,29.5117,29.5201,29.5033,29.5201,5600.0
2013-03-22 15:00:00,35.14,35.15,35.12,35.13,14800.0,29.5201,29.5285,29.5033,29.5117,14800.0
2013-03-22 15:05:00,35.13,35.13,35.13,35.13,7400.0,29.5117,29.5117,29.5117,29.5117,7400.0
2013-03-22 15:10:00,35.13,35.13,35.12,35.13,15600.0,29.5117,29.5117,29.5033,29.5117,15600.0
2013-03-22 15:15:00,35.13,35.15,35.1,35.1,75800.0,29.5117,29.5285,29.4865,29.4865,75800.0
2013-03-22 15:20:00,35.1,35.1,35.1,35.1,44000.0,29.4865,29.4865,29.4865,29.4865,44000.0
2013-03-22 15:25:00,35.1,35.11,35.09,35.09,18800.0,29.4865,29.4949,29.4781,29.4781,18800.0
2013-03-22 15:30:00,35.09,35.1,35.09,35.1,27200.0,29.4781,29.4865,29.4781,29.4865,27200.0
2013-03-22 15:35:00,35.11,35.13,35.1,35.11,123400.0,29.4949,29.5117,29.4865,29.4949,123400.0
2013-03-22 15:40:00,35.11,35.12,35.1,35.1,38600.0,29.4949,29.5033,29.4865,29.4865,38600.0
2013-03-22 15:45:00,35.12,35.13,35.09,35.09,33600.0,29.5033,29.5117,29.4781,29.4781,33600.0
2013-03-22 15:50:00,35.1,35.1,35.08,35.09,149800.0,29.4865,29.4865,29.4697,29.4781,149800.0
2013-03-22 15:55:00,35.09,35.13,35.08,35.13,179000.0,29.4781,29.5117,29.4697,29.5117,179000.0
2013-03-25 09:30:00,35.29,35.29,35.21,35.23,57600.0,29.6462,29.6462,29.5789,29.5957,57600.0
2013-03-25 09:35:00,35.22,35.24,35.2,35.23,45800.0,29.5873,29.6041,29.5705,29.5957,45800.0
2013-03-25 09:40:00,35.24,35.27,35.24,35.25,46600.0,29.6041,29.6294,29.6041,29.6125,46600.0
2013-03-25 09:45:00,35.26,35.29,35.26,35.29,71400.0,29.621,29.6462,29.621,29.6462,71400.0
2013-03-25 09:50:00,35.29,35.31,35.29,35.29,178000.0,29.6462,29.663,29.6462,29.6462,178000.0
2013-03-25 09:55:00,35.29,35.3,35.26,35.3,76600.0,29.6462,29.6546,29.621,29.6546,76600.0
2013-03-25 10:00:00,35.3,35.36,35.29,35.35,186200.0,29.6546,29.705,29.6462,29.6966,186200.0
2013-03-25 10:05:00,35.34,35.38,35.34,35.38,200400.0,29.6882,29.7218,29.6882,29.7218,200400.0
2013-03-25 10:10:00,35.39,35.41,35.36,35.39,64600.0,29.7302,29.747,29.705,29.7302,64600.0
2013-03-25 10:15:00,35.38,35.38,35.36,35.38,67200.0,29.7218,29.7218,29.705,29.7218,67200.0
2013-03-25 10:20:00,35.37,35.37,35.35,35.35,112000.0,29.7134,29.7134,29.6966,29.6966,112000.0
2013-03-25 10:25:00,35.35,35.35,35.33,35.33,157800.0,29.6966,29.6966,29.6798,29.6798,157800.0
2013-03-25 10:30:00,35.33,35.34,35.33,35.33,151600.0,29.6798,29.6882,29.6798,29.6798,151600.0
2013-03-25 10:35:00,35.33,35.33,35.3,35.32,118000.0,29.6798,29.6798,29.6546,29.6714,118000.0
2013-03-25 10:40:00,35.33,35.33,35.27,35.27,124200.0,29.6798,29.6798,29.6294,29.6294,124200.0
2013-03-25 10:45:00,35.28,35.28,35.25,35.26,63800.0,29.6378,29.6378,29.6125,29.621,63800.0
2013-03-25 10:50:00,35.26,35.27,35.25,35.27,60200.0,29.621,29.6294,29.6125,29.6294,60200.0
2013-03-25 10:55:00,35.27,35.27,35.23,35.23,158200.0,29.6294,29.6294,29.5957,29.5957,158200.0
2013-03-25 11:00:00,35.23,35.23,35.15,35.19,36000.0,29.5957,29.5957,29.5285,29.5621,36000.0
2013-03-25 11:05:00,35.2,35.2,35.17,35.19,106800.0,29.5705,29.5705,29.5453,29.5621,106800.0
2013-03-25 11:10:00,35.19,35.2,35.16,35.17,50400.0,29.5621,29.5705,29.5369,29.5453,50400.0
2013-03-25 11:15:00,35.15,35.16,35.07,35.07,77800.0,29.5285,29.5369,29.4613,29.4613,77800.0
2013-03-25 11:20:00,35.06,35.09,35.04,35.09,272200.0,29.4529,29.4781,29.4361,29.4781,272200.0
2013-03-25 11:25:00,35.09,35.1,35.06,35.06,57000.0,29.4781,29.4865,29.4529,29.4529,57000.0
2013-03-25 11:30:00,35.05,35.11,35.05,35.1,47400.0,29.4445,29.4949,29.4445,29.4865,47400.0
2013-03-25 11:35:00,35.1,35.11,35.09,35.1,27600.0,29.4865,29.4949,29.4781,29.4865,27600.0
2013-03-25 11:40:00,35.1,35.1,35.08,35.1,31000.0,29.4865,29.4865,29.4697,29.4865,31000.0
2013-03-25 11:45:00,35.1,35.13,35.09,35.13,19600.0,29.4865,29.5117,29.4781,29.5117,19600.0
2013-03-25 11:50:00,35.13,35.15,35.1,35.13,67600.0,29.5117,29.5285,29.4865,29.5117,67600.0
2013-03-25 11:55:00,35.13,35.13,35.12,35.13,49400.0,29.5117,29.5117,29.5033,29.5117,49400.0
2013-03-25 12:00:00,35.13,35.15,35.12,35.13,146200.0,29.5117,29.5285,29.5033,29.5117,146200.0
2013-03-25 12:05:00,35.13,35.15,35.12,35.12,68800.0,29.5117,29.5285,29.5033,29.5033,68800.0
2013-03-25 12:10:00,35.12,35.13,35.1,35.13,21200.0,29.5033,29.5117,29.4865,29.5117,21200.0
2013-03-25 12:15:00,35.13,35.13,35.13,35.13,143600.0,29.5117,29.5117,29.5117,29.5117,143600.0
2013-03-25 12:20:00,35.13,35.13,35.1,35.11,34000.0,29.5117,29.5117,29.4865,29.4949,34000.0
2013-03-25 12:25:00,35.1,35.11,35.07,35.07,30600.0,29.4865,29.4949,29.4613,29.4613,30600.0
2013-03-25 12:30:00,35.07,35.08,35.06,35.07,22000.0,29.4613,29.4697,29.4529,29.4613,22000.0
2013-03-25 12:35:00,35.07,35.09,35.06,35.09,13000.0,29.4613,29.4781,29.4529,29.4781,13000.0
2013-03-25 12:40:00,35.09,35.11,35.09,35.11,23200.0,29.4781,29.4949,29.4781,29.4949,23200.0
2013-03-25 12:45:00,35.1,35.1,35.08,35.09,17600.0,29.4865,29.4865,29.4697,29.4781,17600.0
2013-03-25 12:50:00,35.1,35.1,35.04,35.04,17400.0,29.4865,29.4865,29.4361,29.4361,17400.0
2013-03-25 12:55:00,35.04,35.06,35.02,35.05,11200.0,29.4361,29.4529,29.4193,29.4445,11200.0
2013-03-25 13:00:00,35.02,35.02,35.0,35.02,28200.0,29.4193,29.4193,29.4025,29.4193,28200.0
2013-03-25 13:05:00,35.01,35.01,34.98,34.99,42400.0,29.4109,29.4109,29.3857,29.3941,42400.0
2013-03-25 13:10:00,34.99,35.0,34.96,34.99,19400.0,29.3941,29.4025,29.3689,29.3941,19400.0
2013-03-25 13:15:00,34.97,35.01,34.97,34.99,28000.0,29.3773,29.4109,29.3773,29.3941,28000.0
2013-03-25 13:20:00,34.99,35.03,34.99,35.02,66800.0,29.3941,29.4277,29.3941,29.4193,66800.0
2013-03-25 13:25:00,35.02,35.06,35.02,35.04,62600.0,29.4193,29.4529,29.4193,29.4361,62600.0
2013-03-25 13:30:00,35.04,35.04,35.02,35.04,139600.0,29.4361,29.4361,29.4193,29.4361,139600.0
2013-03-25 13:35:00,35.03,35.03,35.0,35.01,25400.0,29.4277,29.4277,29.4025,29.4109,25400.0
2013-03-25 13:40:00,35.02,35.03,35.01,35.03,32600.0,29.4193,29.4277,29.4109,29.4277,32600.0
2013-03-25 13:45:00,35.04,35.09,35.04,35.08,71600.0,29.4361,29.4781,29.4361,29.4697,71600.0
2013-03-25 13:50:00,35.08,35.13,35.08,35.13,24600.0,29.4697,29.5117,29.4697,29.5117,24600.0
2013-03-25 13:55:00,35.14,35.22,35.14,35.17,31200.0,29.5201,29.5873,29.5201,29.5453,31200.0
2013-03-25 14:00:00,35.17,35.18,35.16,35.17,56000.0,29.5453,29.5537,29.5369,29.5453,56000.0
2013-03-25 14:05:00,35.18,35.2,35.18,35.19,87800.0,29.5537,29.5705,29.5537,29.5621,87800.0
2013-03-25 14:10:00,35.19,35.2,35.13,35.13,19800.0,29.5621,29.5705,29.5117,29.5117,19800.0
2013-03-25 14:15:00,35.14,35.16,35.14,35.15,21000.0,29.5201,29.5369,29.5201,29.5285,21000.0
2013-03-25 14:20:00,35.15,35.17,35.13,35.14,27800.0,29.5285,29.5453,29.5117,29.5201,27800.0
2013-03-25 14:25:00,35.14,35.15,35.13,35.13,3000.0,29.5201,29.5285,29.5117,29.5117,3000.0
2013-03-25 14:30:00,35.12,35.13,35.1,35.12,29600.0,29.5033,29.5117,29.4865,29.5033,29600.0
2013-03-25 14:35:00,35.13,35.13,35.04,35.06,258000.0,29.5117,29.5117,29.4361,29.4529,258000.0
2013-03-25 14:40:00,35.05,35.07,35.02,35.06,209600.0,29.4445,29.4613,29.4193,29.4529,209600.0
2013-03-25 14:45:00,35.07,35.07,35.05,35.05,11400.0,29.4613,29.4613,29.4445,29.4445,11400.0
2013-03-25 14:50:00,35.06,35.07,35.06,35.07,20000.0,29.4529,29.4613,29.4529,29.4613,20000.0
2013-03-25 14:55:00,35.08,35.08,35.05,35.06,23000.0,29.4697,29.4697,29.4445,29.4529,23000.0
2013-03-25 15:00:00,35.06,35.06,35.02,35.05,24000.0,29.4529,29.4529,29.4193,29.4445,24000.0
2013-03-25 15:05:00,35.06,35.07,35.05,35.06,100600.0,29.4529,29.4613,29.4445,29.4529,100600.0
2013-03-25 15:10:00,35.06,35.08,35.06,35.07,14200.0,29.4529,29.4697,29.4529,29.4613,14200.0
2013-03-25 15:15:00,35.07,35.09,35.05,35.05,34800.0,29.4613,29.4781,29.4445,29.4445,34800.0
2013-03-25 15:20:00,35.04,35.08,35.04,35.07,131400.0,29.4361,29.4697,29.4361,29.4613,131400.0
2013-03-25 15:25:00,35.07,35.08,35.05,35.07,25400.0,29.4613,29.4697,29.4445,29.4613,25400.0
2013-03-25 15:30:00,35.07,35.1,35.07,35.08,44200.0,29.4613,29.4865,29.4613,29.4697,44200.0
2013-03-25 15:35:00,35.08,35.1,35.07,35.1,29000.0,29.4697,29.4865,29.4613,29.4865,29000.0
2013-03-25 15:40:00,35.1,35.12,35.1,35.12,76000.0,29.4865,29.5033,29.4865,29.5033,76000.0
2013-03-25 15:45:00,35.1,35.1,35.07,35.07,85600.0,29.4865,29.4865,29.4613,29.4613,85600.0
2013-03-25 15:50:00,35.07,35.13,35.07,35.13,177800.0,29.4613,29.5117,29.4613,29.5117,177800.0
2013-03-25 15:55:00,35.13,35.16,35.13,35.13,303200.0,29.5117,29.5369,29.5117,29.5117,303200.0
2013-03-26 09:30:00,35.15,35.21,35.15,35.21,14400.0,29.5285,29.5789,29.5285,29.5789,14400.0
2013-03-26 09:35:00,35.2,35.23,35.19,35.19,26200.0,29.5705,29.5957,29.5621,29.5621,26200.0
2013-03-26 09:40:00,35.18,35.2,35.18,35.2,27000.0,29.5537,29.5705,29.5537,29.5705,27000.0
2013-03-26 09:45:00,35.2,35.2,35.15,35.15,105800.0,29.5705,29.5705,29.5285,29.5285,105800.0
2013-03-26 09:50:00,35.16,35.16,35.07,35.07,403200.0,29.5369,29.5369,29.4613,29.4613,403200.0
2013-03-26 09:55:00,35.07,35.14,35.07,35.08,68400.0,29.4613,29.5201,29.4613,29.4697,68400.0
2013-03-26 10:00:00,35.08,35.08,35.0,35.07,360400.0,29.4697,29.4697,29.4025,29.4613,360400.0
2013-03-26 10:05:00,35.07,35.12,35.06,35.1,80200.0,29.4613,29.5033,29.4529,29.4865,80200.0
2013-03-26 10:10:00,35.1,35.13,35.08,35.08,371800.0,29.4865,29.5117,29.4697,29.4697,371800.0
2013-03-26 10:15:00,35.09,35.09,35.05,35.05,224400.0,29.4781,29.4781,29.4445,29.4445,224400.0
2013-03-26 10:20:00,35.06,35.08,35.05,35.06,80200.0,29.4529,29.4697,29.4445,29.4529,80200.0
2013-03-26 10:25:00,35.06,35.07,35.06,35.06,58000.0,29.4529,29.4613,29.4529,29.4529,58000.0
2013-03-26 10:30:00,35.06,35.08,35.05,35.05,23600.0,29.4529,29.4697,29.4445,29.4445,23600.0
2013-03-26 10:35:00,35.05,35.05,35.03,35.05,53400.0,29.4445,29.4445,29.4277,29.4445,53400.0
2013-03-26 10:40:00,35.04,35.04,34.97,34.97,154400.0,29.4361,29.4361,29.3773,29.3773,154400.0
2013-03-26 10:45:00,34.97,34.99,34.94,34.99,135600.0,29.3773,29.3941,29.3521,29.3941,135600.0
2013-03-26 10:50:00,34.99,35.02,34.99,35.02,18800.0,29.3941,29.4193,29.3941,29.4193,18800.0
2013-03-26 10:55:00,35.02,35.04,35.0,35.02,49400.0,29.4193,29.4361,29.4025,29.4193,49400.0
2013-03-26 11:00:00,35.02,35.04,35.01,35.02,33400.0,29.4193,29.4361,29.4109,29.4193,33400.0
2013-03-26 11:05:00,35.02,35.04,35.01,35.02,17600.0,29.4193,29.4361,29.4109,29.4193,17600.0
2013-03-26 11:10:00,35.03,35.04,34.99,34.99,186800.0,29.4277,29.4361,29.3941,29.3941,186800.0
2013-03-26 11:15:00,34.99,34.99,34.97,34.98,23600.0,29.3941,29.3941,29.3773,29.3857,23600.0
2013-03-26 11:20:00,34.98,34.98,34.95,34.96,9000.0,29.3857,29.3857,29.3605,29.3689,9000.0
2013-03-26 11:25:00,34.98,35.0,34.98,34.98,29400.0,29.3857,29.4025,29.3857,29.3857,29400.0
2013-03-26 11:30:00,34.99,35.02,34.98,34.99,78800.0,29.3941,29.4193,29.3857,29.3941,78800.0
2013-03-26 11:35:00,34.99,35.02,34.99,35.01,24000.0,29.3941,29.4193,29.3941,29.4109,24000.0
2013-03-26 11:40:00,35.01,35.02,35.0,35.02,17000.0,29.4109,29.4193,29.4025,29.4193,17000.0
2013-03-26 11:45:00,35.02,35.02,34.99,35.02,48000.0,29.4193,29.4193,29.3941,29.4193,48000.0
2013-03-26 11:50:00,35.02,35.03,34.99,35.0,11800.0,29.4193,29.4277,29.3941,29.4025,11800.0
2013-03-26 11:55:00,35.0,35.01,34.99,35.0,13000.0,29.4025,29.4109,29.3941,29.4025,13000.0
2013-03-26 12:00:00,35.0,35.02,35.0,35.02,17000.0,29.4025,29.4193,29.4025,29.4193,17000.0
2013-03-26 12:05:00,35.02,35.04,35.02,35.03,13400.0,29.4193,29.4361,29.4193,29.4277,13400.0
2013-03-26 12:10:00,35.04,35.04,35.01,35.02,6200.0,29.4361,29.4361,29.4109,29.4193,6200.0
2013-03-26 12:15:00,35.01,35.01,34.99,34.99,36200.0,29.4109,29.4109,29.3941,29.3941,36200.0
2013-03-26 12:20:00,35.0,35.0,34.99,34.99,5400.0,29.4025,29.4025,29.3941,29.3941,5400.0
2013-03-26 12:25:00,34.98,35.0,34.97,34.99,17600.0,29.3857,29.4025,29.3773,29.3941,17600.0
2013-03-26 12:30:00,35.0,35.0,34.99,34.99,5200.0,29.4025,29.4025,29.3941,29.3941,5200.0
2013-03-26 12:35:00,34.98,34.99,34.97,34.97,4000.0,29.3857,29.3941,29.3773,29.3773,4000.0
2013-03-26 12:40:00,34.97,34.99,34.97,34.98,7400.0,29.3773,29.3941,29.3773,29.3857,7400.0
2013-03-26 12:45:00,34.98,34.98,34.97,34.98,6600.0,29.3857,29.3857,29.3773,29.3857,6600.0
2013-03-26 12:50:00,34.98,34.99,34.96,34.99,33200.0,29.3857,29.3941,29.3689,29.3941,33200.0
2013-03-26 12:55:00,34.99,34.99,34.98,34.99,12800.0,29.3941,29.3941,29.3857,29.3941,12800.0
2013-03-26 13:00:00,34.99,34.99,34.98,34.99,15200.0,29.3941,29.3941,29.3857,29.3941,15200.0
2013-03-26 13:05:00,34.99,35.0,34.99,34.99,30600.0,29.3941,29.4025,29.3941,29.3941,30600.0
2013-03-26 13:10:00,34.99,35.0,34.99,34.99,11000.0,29.3941,29.4025,29.3941,29.3941,11000.0
2013-03-26 13:15:00,34.99,34.99,34.98,34.99,32000.0,29.3941,29.3941,29.3857,29.3941,32000.0
2013-03-26 13:20:00,34.99,35.01,34.98,35.0,34000.0,29.3941,29.4109,29.3857,29.4025,34000.0
2013-03-26 13:25:00,35.01,35.02,35.0,35.0,93200.0,29.4109,29.4193,29.4025,29.4025,93200.0
2013-03-26 13:30:00,35.0,35.01,35.0,35.01,22200.0,29.4025,29.4109,29.4025,29.4109,22200.0
2013-03-26 13:35:00,35.01,35.02,35.0,35.01,12000.0,29.4109,29.4193,29.4025,29.4109,12000.0
2013-03-26 13:40:00,35.0,35.02,34.99,35.02,10800.0,29.4025,29.4193,29.3941,29.4193,10800.0
2013-03-26 13:45:00,35.01,35.02,34.99,35.02,9000.0,29.4109,29.4193,29.3941,29.4193,9000.0
2013-03-26 13:50:00,35.02,35.03,35.02,35.02,38600.0,29.4193,29.4277,29.4193,29.4193,38600.0
2013-03-26 13:55:00,35.02,35.02,35.02,35.02,11400.0,29.4193,29.4193,29.4193,29.4193,11400.0
2013-03-26 14:00:00,35.02,35.03,35.02,35.03,9800.0,29.4193,29.4277,29.4193,29.4277,9800.0
2013-03-26 14:05:00,35.03,35.04,35.02,35.02,13800.0,29.4277,29.4361,29.4193,29.4193,13800.0
2013-03-26 14:10:00,35.02,35.04,35.02,35.03,13800.0,29.4193,29.4361,29.4193,29.4277,13800.0
2013-03-26 14:15:00,35.04,35.07,35.04,35.07,14800.0,29.4361,29.4613,29.4361,29.4613,14800.0
2013-03-26 14:20:00,35.06,35.06,35.04,35.06,9200.0,29.4529,29.4529,29.4361,29.4529,9200.0
2013-03-26 14:25:00,35.06,35.06,35.05,35.05,8600.0,29.4529,29.4529,29.4445,29.4445,8600.0
2013-03-26 14:30:00,35.05,35.06,35.05,35.05,8400.0,29.4445,29.4529,29.4445,29.4445,8400.0
2013-03-26 14:35:00,35.05,35.05,35.04,35.04,13600.0,29.4445,29.4445,29.4361,29.4361,13600.0
2013-03-26 14:40:00,35.03,35.04,35.03,35.04,13400.0,29.4277,29.4361,29.4277,29.4361,13400.0
2013-03-26 14:45:00,35.04,35.04,35.02,35.03,9000.0,29.4361,29.4361,29.4193,29.4277,9000.0
2013-03-26 14:50:00,35.04,35.05,35.04,35.04,4200.0,29.4361,29.4445,29.4361,29.4361,4200.0
2013-03-26 14:55:00,35.04,35.04,35.03,35.04,7800.0,29.4361,29.4361,29.4277,29.4361,7800.0
2013-03-26 15:00:00,35.04,35.08,35.04,35.07,17600.0,29.4361,29.4697,29.4361,29.4613,17600.0
2013-03-26 15:05:00,35.08,35.1,35.07,35.07,41000.0,29.4697,29.4865,29.4613,29.4613,41000.0
2013-03-26 15:10:00,35.07,35.09,35.07,35.08,8600.0,29.4613,29.4781,29.4613,29.4697,8600.0
2013-03-26 15:15:00,35.08,35.1,35.08,35.1,228400.0,29.4697,29.4865,29.4697,29.4865,228400.0
2013-03-26 15:20:00,35.1,35.1,35.09,35.1,50000.0,29.4865,29.4865,29.4781,29.4865,50000.0
2013-03-26 15:25:00,35.1,35.12,35.1,35.1,30800.0,29.4865,29.5033,29.4865,29.4865,30800.0
2013-03-26 15:30:00,35.1,35.13,35.1,35.13,20600.0,29.4865,29.5117,29.4865,29.5117,20600.0
2013-03-26 15:35:00,35.13,35.13,35.12,35.13,26800.0,29.5117,29.5117,29.5033,29.5117,26800.0
2013-03-26 15:40:00,35.13,35.13,35.12,35.12,28200.0,29.5117,29.5117,29.5033,29.5033,28200.0
2013-03-26 15:45:00,35.12,35.13,35.12,35.13,36800.0,29.5033,29.5117,29.5033,29.5117,36800.0
2013-03-26 15:50:00,35.12,35.12,35.09,35.1,71400.0,29.5033,29.5033,29.4781,29.4865,71400.0
2013-03-26 15:55:00,35.11,35.13,35.1,35.13,221800.0,29.4949,29.5117,29.4865,29.5117,221800.0
2013-03-27 09:30:00,34.96,34.96,34.83,34.86,46400.0,29.3689,29.3689,29.2597,29.2849,46400.0
2013-03-27 09:35:00,34.86,34.9,34.84,34.88,59800.0,29.2849,29.3185,29.2681,29.3017,59800.0
2013-03-27 09:40:00,34.88,34.93,34.87,34.91,46200.0,29.3017,29.3437,29.2933,29.3269,46200.0
2013-03-27 09:45:00,34.9,34.93,34.88,34.9,56600.0,29.3185,29.3437,29.3017,29.3185,56600.0
2013-03-27 09:50:00,34.88,34.91,34.86,34.91,65600.0,29.3017,29.3269,29.2849,29.3269,65600.0
2013-03-27 09:55:00,34.91,34.93,34.87,34.88,38800.0,29.3269,29.3437,29.2933,29.3017,38800.0
2013-03-27 10:00:00,34.88,34.94,34.87,34.93,42400.0,29.3017,29.3521,29.2933,29.3437,42400.0
2013-03-27 10:05:00,34.92,34.93,34.89,34.9,40400.0,29.3353,29.3437,29.3101,29.3185,40400.0
2013-03-27 10:10:00,34.91,34.91,34.83,34.85,90400.0,29.3269,29.3269,29.2597,29.2765,90400.0
2013-03-27 10:15:00,34.84,34.85,34.83,34.85,41800.0,29.2681,29.2765,29.2597,29.2765,41800.0
2013-03-27 10:20:00,34.85,34.91,34.85,34.9,46000.0,29.2765,29.3269,29.2765,29.3185,46000.0
2013-03-27 10:25:00,34.9,34.93,34.9,34.92,21000.0,29.3185,29.3437,29.3185,29.3353,21000.0
2013-03-27 10:30:00,34.92,34.96,34.92,34.95,37200.0,29.3353,29.3689,29.3353,29.3605,37200.0
2013-03-27 10:35:00,34.95,34.96,34.94,34.96,133600.0,29.3605,29.3689,29.3521,29.3689,133600.0
2013-03-27 10:40:00,34.97,35.01,34.96,34.97,78600.0,29.3773,29.4109,29.3689,29.3773,78600.0
2013-03-27 10:45:00,34.98,34.98,34.96,34.97,18000.0,29.3857,29.3857,29.3689,29.3773,18000.0
2013-03-27 10:50:00,34.97,34.99,34.95,34.97,112200.0,29.3773,29.3941,29.3605,29.3773,112200.0
2013-03-27 10:55:00,34.96,34.96,34.95,34.95,31200.0,29.3689,29.3689,29.3605,29.3605,31200.0
2013-03-27 11:00:00,34.95,34.97,34.95,34.96,41800.0,29.3605,29.3773,29.3605,29.3689,41800.0
2013-03-27 11:05:00,34.96,34.97,34.92,34.96,279400.0,29.3689,29.3773,29.3353,29.3689,279400.0
2013-03-27 11:10:00,34.96,35.01,34.96,35.0,21000.0,29.3689,29.4109,29.3689,29.4025,21000.0
2013-03-27 11:15:00,34.99,35.01,34.98,34.98,136400.0,29.3941,29.4109,29.3857,29.3857,136400.0
2013-03-27 11:20:00,34.98,34.99,34.97,34.98,49000.0,29.3857,29.3941,29.3773,29.3857,49000.0
2013-03-27 11:25:00,34.97,34.98,34.96,34.98,6400.0,29.3773,29.3857,29.3689,29.3857,6400.0
2013-03-27 11:30:00,34.98,34.99,34.97,34.99,11200.0,29.3857,29.3941,29.3773,29.3941,11200.0
2013-03-27 11:35:00,35.0,35.01,34.99,35.01,3600.0,29.4025,29.4109,29.3941,29.4109,3600.0
2013-03-27 11:40:00,35.01,35.02,35.0,35.02,6200.0,29.4109,29.4193,29.4025,29.4193,6200.0
2013-03-27 11:45:00,35.03,35.05,35.02,35.04,29400.0,29.4277,29.4445,29.4193,29.4361,29400.0
2013-03-27 11:50:00,35.04,35.06,35.01,35.01,41400.0,29.4361,29.4529,29.4109,29.4109,41400.0
2013-03-27 11:55:00,35.01,35.04,35.01,35.02,16800.0,29.4109,29.4361,29.4109,29.4193,16800.0
2013-03-27 12:00:00,35.03,35.06,35.02,35.05,7800.0,29.4277,29.4529,29.4193,29.4445,7800.0
2013-03-27 12:05:00,35.05,35.06,35.02,35.02,19600.0,29.4445,29.4529,29.4193,29.4193,19600.0
2013-03-27 12:10:00,35.02,35.03,35.02,35.02,10200.0,29.4193,29.4277,29.4193,29.4193,10200.0
2013-03-27 12:15:00,35.04,35.05,35.02,35.02,25800.0,29.4361,29.4445,29.4193,29.4193,25800.0
2013-03-27 12:20:00,35.03,35.04,35.02,35.04,7000.0,29.4277,29.4361,29.4193,29.4361,7000.0
2013-03-27 12:25:00,35.04,35.04,35.02,35.02,17200.0,29.4361,29.4361,29.4193,29.4193,17200.0
2013-03-27 12:30:00,35.02,35.03,35.01,35.03,15800.0,29.4193,29.4277,29.4109,29.4277,15800.0
2013-03-27 12:35:00,35.03,35.04,35.01,35.04,17800.0,29.4277,29.4361,29.4109,29.4361,17800.0
2013-03-27 12:40:00,35.04,35.04,35.02,35.02,15200.0,29.4361,29.4361,29.4193,29.4193,15200.0
2013-03-27 12:45:00,35.02,35.04,34.98,34.99,28400.0,29.4193,29.4361,29.3857,29.3941,28400.0
2013-03-27 12:50:00,34.99,35.01,34.98,34.99,17200.0,29.3941,29.4109,29.3857,29.3941,17200.0
2013-03-27 12:55:00,34.99,35.02,34.99,35.02,14000.0,29.3941,29.4193,29.3941,29.4193,14000.0
2013-03-27 13:00:00,35.01,35.01,34.99,34.99,11200.0,29.4109,29.4109,29.3941,29.3941,11200.0
2013-03-27 13:05:00,35.0,35.01,34.99,34.99,17800.0,29.4025,29.4109,29.3941,29.3941,17800.0
2013-03-27 13:10:00,34.99,35.0,34.98,34.99,32000.0,29.3941,29.4025,29.3857,29.3941,32000.0
2013-03-27 13:15:00,34.99,35.01,34.98,34.99,11400.0,29.3941,29.4109,29.3857,29.3941,11400.0
2013-03-27 13:20:00,34.99,34.99,34.97,34.99,24800.0,29.3941,29.3941,29.3773,29.3941,24800.0
2013-03-27 13:25:00,34.99,35.01,34.99,35.0,13000.0,29.3941,29.4109,29.3941,29.4025,13000.0
2013-03-27 13:30:00,34.99,35.02,34.98,35.02,23600.0,29.3941,29.4193,29.3857,29.4193,23600.0
2013-03-27 13:35:00,35.02,35.02,35.01,35.02,13000.0,29.4193,29.4193,29.4109,29.4193,13000.0
2013-03-27 13:40:00,35.02,35.05,35.02,35.04,24400.0,29.4193,29.4445,29.4193,29.4361,24400.0
2013-03-27 13:45:00,35.04,35.05,35.04,35.04,34600.0,29.4361,29.4445,29.4361,29.4361,34600.0
2013-03-27 13:50:00,35.04,35.05,35.03,35.04,34800.0,29.4361,29.4445,29.4277,29.4361,34800.0
2013-03-27 13:55:00,35.04,35.06,35.04,35.06,28200.0,29.4361,29.4529,29.4361,29.4529,28200.0
2013-03-27 14:00:00,35.06,35.09,35.05,35.09,37200.0,29.4529,29.4781,29.4445,29.4781,37200.0
2013-03-27 14:05:00,35.09,35.09,35.07,35.07,19600.0,29.4781,29.4781,29.4613,29.4613,19600.0
2013-03-27 14:10:00,35.08,35.08,35.07,35.07,17000.0,29.4697,29.4697,29.4613,29.4613,17000.0
2013-03-27 14:15:00,35.07,35.08,35.06,35.06,29200.0,29.4613,29.4697,29.4529,29.4529,29200.0
2013-03-27 14:20:00,35.06,35.07,35.06,35.06,19200.0,29.4529,29.4613,29.4529,29.4529,19200.0
2013-03-27 14:25:00,35.06,35.09,35.06,35.08,16800.0,29.4529,29.4781,29.4529,29.4697,16800.0
2013-03-27 14:30:00,35.09,35.1,35.06,35.06,42400.0,29.4781,29.4865,29.4529,29.4529,42400.0
2013-03-27 14:35:00,35.06,35.08,35.06,35.07,26000.0,29.4529,29.4697,29.4529,29.4613,26000.0
2013-03-27 14:40:00,35.06,35.1,35.06,35.07,117400.0,29.4529,29.4865,29.4529,29.4613,117400.0
2013-03-27 14:45:00,35.08,35.08,35.07,35.07,24400.0,29.4697,29.4697,29.4613,29.4613,24400.0
2013-03-27 14:50:00,35.07,35.08,35.07,35.07,20000.0,29.4613,29.4697,29.4613,29.4613,20000.0
2013-03-27 14:55:00,35.07,35.08,35.06,35.07,20200.0,29.4613,29.4697,29.4529,29.4613,20200.0
2013-03-27 15:00:00,35.07,35.08,35.05,35.05,28000.0,29.4613,29.4697,29.4445,29.4445,28000.0
2013-03-27 15:05:00,35.04,35.07,35.04,35.05,37800.0,29.4361,29.4613,29.4361,29.4445,37800.0
2013-03-27 15:10:00,35.05,35.08,35.04,35.07,31800.0,29.4445,29.4697,29.4361,29.4613,31800.0
2013-03-27 15:15:00,35.07,35.08,35.04,35.06,26800.0,29.4613,29.4697,29.4361,29.4529,26800.0
2013-03-27 15:20:00,35.06,35.1,35.06,35.1,112400.0,29.4529,29.4865,29.4529,29.4865,112400.0
2013-03-27 15:25:00,35.1,35.12,35.09,35.11,63400.0,29.4865,29.5033,29.4781,29.4949,63400.0
2013-03-27 15:30:00,35.11,35.13,35.1,35.12,44200.0,29.4949,29.5117,29.4865,29.5033,44200.0
2013-03-27 15:35:00,35.11,35.12,35.1,35.1,80800.0,29.4949,29.5033,29.4865,29.4865,80800.0
2013-03-27 15:40:00,35.11,35.13,35.1,35.13,61600.0,29.4949,29.5117,29.4865,29.5117,61600.0
2013-03-27 15:45:00,35.12,35.13,35.08,35.08,113400.0,29.5033,29.5117,29.4697,29.4697,113400.0
2013-03-27 15:50:00,35.09,35.09,35.06,35.06,298200.0,29.4781,29.4781,29.4529,29.4529,298200.0
2013-03-27 15:55:00,35.06,35.09,35.06,35.08,355800.0,29.4529,29.4781,29.4529,29.4697,355800.0
2013-03-28 09:30:00,35.15,35.18,35.02,35.09,264400.0,29.5285,29.5537,29.4193,29.4781,264400.0
2013-03-28 09:35:00,35.13,35.16,35.12,35.13,345400.0,29.5117,29.5369,29.5033,29.5117,345400.0
2013-03-28 09:40:00,35.13,35.17,35.1,35.1,423800.0,29.5117,29.5453,29.4865,29.4865,423800.0
2013-03-28 09:45:00,35.1,35.12,35.08,35.1,129000.0,29.4865,29.5033,29.4697,29.4865,129000.0
2013-03-28 09:50:00,35.1,35.11,35.08,35.1,100200.0,29.4865,29.4949,29.4697,29.4865,100200.0
2013-03-28 09:55:00,35.1,35.15,35.1,35.13,90000.0,29.4865,29.5285,29.4865,29.5117,90000.0
2013-03-28 10:00:00,35.12,35.17,35.12,35.16,112600.0,29.5033,29.5453,29.5033,29.5369,112600.0
2013-03-28 10:05:00,35.16,35.16,35.09,35.1,118200.0,29.5369,29.5369,29.4781,29.4865,118200.0
2013-03-28 10:10:00,35.1,35.13,35.1,35.13,73000.0,29.4865,29.5117,29.4865,29.5117,73000.0
2013-03-28 10:15:00,35.12,35.12,35.1,35.12,51800.0,29.5033,29.5033,29.4865,29.5033,51800.0
2013-03-28 10:20:00,35.12,35.13,35.1,35.1,4200.0,29.5033,29.5117,29.4865,29.4865,4200.0
2013-03-28 10:25:00,35.1,35.12,35.1,35.1,16200.0,29.4865,29.5033,29.4865,29.4865,16200.0
2013-03-28 10:30:00,35.1,35.15,35.1,35.13,23400.0,29.4865,29.5285,29.4865,29.5117,23400.0
2013-03-28 10:35:00,35.13,35.15,35.12,35.15,12600.0,29.5117,29.5285,29.5033,29.5285,12600.0
2013-03-28 10:40:00,35.13,35.13,35.11,35.11,34000.0,29.5117,29.5117,29.4949,29.4949,34000.0
2013-03-28 10:45:00,35.12,35.12,35.08,35.08,13400.0,29.5033,29.5033,29.4697,29.4697,13400.0
2013-03-28 10:50:00,35.08,35.08,35.05,35.05,73600.0,29.4697,29.4697,29.4445,29.4445,73600.0
2013-03-28 10:55:00,35.05,35.06,35.03,35.03,449200.0,29.4445,29.4529,29.4277,29.4277,449200.0
2013-03-28 11:00:00,35.03,35.07,35.03,35.06,258600.0,29.4277,29.4613,29.4277,29.4529,258600.0
2013-03-28 11:05:00,35.06,35.06,35.02,35.04,51200.0,29.4529,29.4529,29.4193,29.4361,51200.0
2013-03-28 11:10:00,35.03,35.07,35.03,35.05,31000.0,29.4277,29.4613,29.4277,29.4445,31000.0
2013-03-28 11:15:00,35.05,35.05,35.04,35.05,44200.0,29.4445,29.4445,29.4361,29.4445,44200.0
2013-03-28 11:20:00,35.05,35.06,35.04,35.06,34200.0,29.4445,29.4529,29.4361,29.4529,34200.0
2013-03-28 11:25:00,35.06,35.08,35.06,35.07,18200.0,29.4529,29.4697,29.4529,29.4613,18200.0
2013-03-28 11:30:00,35.08,35.09,35.06,35.06,18400.0,29.4697,29.4781,29.4529,29.4529,18400.0
2013-03-28 11:35:00,35.06,35.08,35.06,35.06,62800.0,29.4529,29.4697,29.4529,29.4529,62800.0
2013-03-28 11:40:00,35.06,35.06,35.05,35.05,15400.0,29.4529,29.4529,29.4445,29.4445,15400.0
2013-03-28 11:45:00,35.06,35.06,35.05,35.05,14000.0,29.4529,29.4529,29.4445,29.4445,14000.0
2013-03-28 11:50:00,35.05,35.08,35.05,35.07,37000.0,29.4445,29.4697,29.4445,29.4613,37000.0
2013-03-28 11:55:00,35.07,35.07,35.06,35.06,8800.0,29.4613,29.4613,29.4529,29.4529,8800.0
2013-03-28 12:00:00,35.05,35.06,35.05,35.05,9200.0,29.4445,29.4529,29.4445,29.4445,9200.0
2013-03-28 12:05:00,35.05,35.08,35.05,35.06,11200.0,29.4445,29.4697,29.4445,29.4529,11200.0
2013-03-28 12:10:00,35.06,35.07,35.06,35.07,6400.0,29.4529,29.4613,29.4529,29.4613,6400.0
2013-03-28 12:15:00,35.06,35.08,35.06,35.07,21400.0,29.4529,29.4697,29.4529,29.4613,21400.0
2013-03-28 12:20:00,35.07,35.09,35.07,35.08,30600.0,29.4613,29.4781,29.4613,29.4697,30600.0
2013-03-28 12:25:00,35.08,35.08,35.05,35.06,33600.0,29.4697,29.4697,29.4445,29.4529,33600.0
2013-03-28 12:30:00,35.05,35.08,35.05,35.07,27000.0,29.4445,29.4697,29.4445,29.4613,27000.0
2013-03-28 12:35:00,35.07,35.09,35.07,35.08,26200.0,29.4613,29.4781,29.4613,29.4697,26200.0
2013-03-28 12:40:00,35.08,35.11,35.08,35.1,34600.0,29.4697,29.4949,29.4697,29.4865,34600.0
2013-03-28 12:45:00,35.1,35.13,35.1,35.11,32000.0,29.4865,29.5117,29.4865,29.4949,32000.0
2013-03-28 12:50:00,35.12,35.12,35.09,35.1,27000.0,29.5033,29.5033,29.4781,29.4865,27000.0
2013-03-28 12:55:00,35.1,35.1,35.09,35.1,15000.0,29.4865,29.4865,29.4781,29.4865,15000.0
2013-03-28 13:00:00,35.1,35.1,35.07,35.1,17400.0,29.4865,29.4865,29.4613,29.4865,17400.0
2013-03-28 13:05:00,35.1,35.1,35.1,35.1,16200.0,29.4865,29.4865,29.4865,29.4865,16200.0
2013-03-28 13:10:00,35.1,35.11,35.1,35.11,11600.0,29.4865,29.4949,29.4865,29.4949,11600.0
2013-03-28 13:15:00,35.11,35.12,35.11,35.12,17800.0,29.4949,29.5033,29.4949,29.5033,17800.0
2013-03-28 13:20:00,35.12,35.13,35.11,35.13,16200.0,29.5033,29.5117,29.4949,29.5117,16200.0
2013-03-28 13:25:00,35.12,35.13,35.12,35.12,9000.0,29.5033,29.5117,29.5033,29.5033,9000.0
2013-03-28 13:30:00,35.13,35.13,35.12,35.12,12000.0,29.5117,29.5117,29.5033,29.5033,12000.0
2013-03-28 13:35:00,35.11,35.12,35.11,35.12,12600.0,29.4949,29.5033,29.4949,29.5033,12600.0
2013-03-28 13:40:00,35.11,35.12,35.11,35.12,15800.0,29.4949,29.5033,29.4949,29.5033,15800.0
2013-03-28 13:45:00,35.12,35.12,35.1,35.1,19200.0,29.5033,29.5033,29.4865,29.4865,19200.0
2013-03-28 13:50:00,35.1,35.11,35.1,35.1,8800.0,29.4865,29.4949,29.4865,29.4865,8800.0
2013-03-28 13:55:00,35.1,35.12,35.1,35.12,15800.0,29.4865,29.5033,29.4865,29.5033,15800.0
2013-03-28 14:00:00,35.12,35.13,35.12,35.13,14000.0,29.5033,29.5117,29.5033,29.5117,14000.0
2013-03-28 14:05:00,35.13,35.13,35.12,35.12,9800.0,29.5117,29.5117,29.5033,29.5033,9800.0
2013-03-28 14:10:00,35.12,35.12,35.1,35.12,47400.0,29.5033,29.5033,29.4865,29.5033,47400.0
2013-03-28 14:15:00,35.12,35.13,35.11,35.12,40000.0,29.5033,29.5117,29.4949,29.5033,40000.0
2013-03-28 14:20:00,35.11,35.14,35.11,35.14,21800.0,29.4949,29.5201,29.4949,29.5201,21800.0
2013-03-28 14:25:00,35.13,35.14,35.13,35.13,12600.0,29.5117,29.5201,29.5117,29.5117,12600.0
2013-03-28 14:30:00,35.14,35.14,35.12,35.13,15400.0,29.5201,29.5201,29.5033,29.5117,15400.0
2013-03-28 14:35:00,35.12,35.13,35.12,35.12,19200.0,29.5033,29.5117,29.5033,29.5033,19200.0
2013-03-28 14:40:00,35.12,35.13,35.12,35.13,11000.0,29.5033,29.5117,29.5033,29.5117,11000.0
2013-03-28 14:45:00,35.13,35.15,35.13,35.15,16200.0,29.5117,29.5285,29.5117,29.5285,16200.0
2013-03-28 14:50:00,35.15,35.15,35.13,35.13,14400.0,29.5285,29.5285,29.5117,29.5117,14400.0
2013-03-28 14:55:00,35.13,35.13,35.13,35.13,9200.0,29.5117,29.5117,29.5117,29.5117,9200.0
2013-03-28 15:00:00,35.13,35.13,35.09,35.1,55600.0,29.5117,29.5117,29.4781,29.4865,55600.0
2013-03-28 15:05:00,35.1,35.1,35.07,35.1,39400.0,29.4865,29.4865,29.4613,29.4865,39400.0
2013-03-28 15:10:00,35.1,35.1,35.1,35.1,9000.0,29.4865,29.4865,29.4865,29.4865,9000.0
2013-03-28 15:15:00,35.1,35.11,35.1,35.11,32200.0,29.4865,29.4949,29.4865,29.4949,32200.0
2013-03-28 15:20:00,35.11,35.15,35.11,35.13,108000.0,29.4949,29.5285,29.4949,29.5117,108000.0
2013-03-28 15:25:00,35.13,35.16,35.13,35.14,92200.0,29.5117,29.5369,29.5117,29.5201,92200.0
2013-03-28 15:30:00,35.13,35.16,35.13,35.16,192800.0,29.5117,29.5369,29.5117,29.5369,192800.0
2013-03-28 15:35:00,35.17,35.18,35.16,35.17,76000.0,29.5453,29.5537,29.5369,29.5453,76000.0
2013-03-28 15:40:00,35.16,35.17,35.16,35.17,45600.0,29.5369,29.5453,29.5369,29.5453,45600.0
2013-03-28 15:45:00,35.17,35.18,35.16,35.18,105600.0,29.5453,29.5537,29.5369,29.5537,105600.0
2013-03-28 15:50:00,35.18,35.22,35.18,35.22,250800.0,29.5537,29.5873,29.5537,29.5873,250800.0
2013-03-28 15:55:00,35.22,35.24,35.17,35.18,466600.0,29.5873,29.6041,29.5453,29.5537,466600.0
2013-04-01 09:30:00,35.21,35.23,35.15,35.17,30800.0,29.5789,29.5957,29.5285,29.5453,30800.0
2013-04-01 09:35:00,35.17,35.22,35.17,35.22,55600.0,29.5453,29.5873,29.5453,29.5873,55600.0
2013-04-01 09:40:00,35.21,35.25,35.2,35.25,12000.0,29.5789,29.6125,29.5705,29.6125,12000.0
2013-04-01 09:45:00,35.24,35.24,35.19,35.2,38600.0,29.6041,29.6041,29.5621,29.5705,38600.0
2013-04-01 09:50:00,35.19,35.2,35.17,35.18,26600.0,29.5621,29.5705,29.5453,29.5537,26600.0
2013-04-01 09:55:00,35.18,35.18,35.16,35.16,27000.0,29.5537,29.5537,29.5369,29.5369,27000.0
2013-04-01 10:00:00,35.16,35.17,35.02,35.04,71600.0,29.5369,29.5453,29.4193,29.4361,71600.0
2013-04-01 10:05:00,35.03,35.07,35.02,35.04,60200.0,29.4277,29.4613,29.4193,29.4361,60200.0
2013-04-01 10:10:00,35.05,35.09,35.05,35.08,48200.0,29.4445,29.4781,29.4445,29.4697,48200.0
2013-04-01 10:15:00,35.07,35.07,35.06,35.07,12600.0,29.4613,29.4613,29.4529,29.4613,12600.0
2013-04-01 10:20:00,35.07,35.09,35.06,35.08,18400.0,29.4613,29.4781,29.4529,29.4697,18400.0
2013-04-01 10:25:00,35.09,35.1,35.08,35.08,11400.0,29.4781,29.4865,29.4697,29.4697,11400.0
2013-04-01 10:30:00,35.09,35.09,35.04,35.05,9200.0,29.4781,29.4781,29.4361,29.4445,9200.0
2013-04-01 10:35:00,35.05,35.05,34.98,34.98,40800.0,29.4445,29.4445,29.3857,29.3857,40800.0
2013-04-01 10:40:00,34.98,34.98,34.94,34.97,23800.0,29.3857,29.3857,29.3521,29.3773,23800.0
2013-04-01 10:45:00,34.98,34.98,34.92,34.94,116600.0,29.3857,29.3857,29.3353,29.3521,116600.0
2013-04-01 10:50:00,34.93,34.95,34.88,34.88,60000.0,29.3437,29.3605,29.3017,29.3017,60000.0
2013-04-01 10:55:00,34.88,34.9,34.87,34.88,41200.0,29.3017,29.3185,29.2933,29.3017,41200.0
2013-04-01 11:00:00,34.87,34.87,34.83,34.85,52800.0,29.2933,29.2933,29.2597,29.2765,52800.0
2013-04-01 11:05:00,34.85,34.87,34.85,34.86,109800.0,29.2765,29.2933,29.2765,29.2849,109800.0
2013-04-01 11:10:00,34.87,34.88,34.87,34.88,55800.0,29.2933,29.3017,29.2933,29.3017,55800.0
2013-04-01 11:15:00,34.87,34.88,34.85,34.88,209800.0,29.2933,29.3017,29.2765,29.3017,209800.0
2013-04-01 11:20:00,34.88,34.88,34.87,34.88,172400.0,29.3017,29.3017,29.2933,29.3017,172400.0
2013-04-01 11:25:00,34.88,34.93,34.87,34.92,208600.0,29.3017,29.3437,29.2933,29.3353,208600.0
2013-04-01 11:30:00,34.92,34.95,34.91,34.95,138000.0,29.3353,29.3605,29.3269,29.3605,138000.0
2013-04-01 11:35:00,34.95,34.96,34.92,34.92,152400.0,29.3605,29.3689,29.3353,29.3353,152400.0
2013-04-01 11:40:00,34.92,34.93,34.9,34.91,35600.0,29.3353,29.3437,29.3185,29.3269,35600.0
2013-04-01 11:45:00,34.9,34.92,34.88,34.92,21200.0,29.3185,29.3353,29.3017,29.3353,21200.0
2013-04-01 11:50:00,34.92,34.93,34.9,34.91,18200.0,29.3353,29.3437,29.3185,29.3269,18200.0
2013-04-01 11:55:00,34.91,34.92,34.89,34.89,8000.0,29.3269,29.3353,29.3101,29.3101,8000.0
2013-04-01 12:00:00,34.88,34.89,34.88,34.88,9200.0,29.3017,29.3101,29.3017,29.3017,9200.0
2013-04-01 12:05:00,34.88,34.9,34.88,34.9,14000.0,29.3017,29.3185,29.3017,29.3185,14000.0
2013-04-01 12:10:00,34.9,34.9,34.88,34.88,3800.0,29.3185,29.3185,29.3017,29.3017,3800.0
2013-04-01 12:15:00,34.88,34.88,34.85,34.88,62200.0,29.3017,29.3017,29.2765,29.3017,62200.0
2013-04-01 12:20:00,34.88,34.88,34.83,34.83,21000.0,29.3017,29.3017,29.2597,29.2597,21000.0
2013-04-01 12:25:00,34.85,34.87,34.84,34.85,6800.0,29.2765,29.2933,29.2681,29.2765,6800.0
2013-04-01 12:30:00,34.84,34.84,34.8,34.81,24000.0,29.2681,29.2681,29.2345,29.2429,24000.0
2013-04-01 12:35:00,34.81,34.84,34.81,34.84,13200.0,29.2429,29.2681,29.2429,29.2681,13200.0
2013-04-01 12:40:00,34.83,34.85,34.83,34.84,4800.0,29.2597,29.2765,29.2597,29.2681,4800.0
2013-04-01 12:45:00,34.84,34.84,34.83,34.84,63000.0,29.2681,29.2681,29.2597,29.2681,63000.0
2013-04-01 12:50:00,34.85,34.89,34.85,34.88,32200.0,29.2765,29.3101,29.2765,29.3017,32200.0
2013-04-01 12:55:00,34.88,34.9,34.88,34.9,23800.0,29.3017,29.3185,29.3017,29.3185,23800.0
2013-04-01 13:00:00,34.9,34.9,34.88,34.89,21000.0,29.3185,29.3185,29.3017,29.3101,21000.0
2013-04-01 13:05:00,34.9,34.91,34.89,34.9,22000.0,29.3185,29.3269,29.3101,29.3185,22000.0
2013-04-01 13:10:00,34.9,34.91,34.9,34.91,15800.0,29.3185,29.3269,29.3185,29.3269,15800.0
2013-04-01 13:15:00,34.91,34.92,34.91,34.92,21800.0,29.3269,29.3353,29.3269,29.3353,21800.0
2013-04-01 13:20:00,34.91,34.92,34.9,34.91,33200.0,29.3269,29.3353,29.3185,29.3269,33200.0
2013-04-01 13:25:00,34.91,34.94,34.91,34.92,24400.0,29.3269,29.3521,29.3269,29.3353,24400.0
2013-04-01 13:30:00,34.92,34.93,34.9,34.93,27600.0,29.3353,29.3437,29.3185,29.3437,27600.0
2013-04-01 13:35:00,34.93,34.94,34.92,34.94,12800.0,29.3437,29.3521,29.3353,29.3521,12800.0
2013-04-01 13:40:00,34.94,34.94,34.89,34.89,22000.0,29.3521,29.3521,29.3101,29.3101,22000.0
2013-04-01 13:45:00,34.89,34.89,34.88,34.88,68400.0,29.3101,29.3101,29.3017,29.3017,68400.0
2013-04-01 13:50:00,34.88,34.91,34.88,34.91,13800.0,29.3017,29.3269,29.3017,29.3269,13800.0
2013-04-01 13:55:00,34.91,34.91,34.87,34.87,138400.0,29.3269,29.3269,29.2933,29.2933,138400.0
2013-04-01 14:00:00,34.88,34.9,34.88,34.88,233200.0,29.3017,29.3185,29.3017,29.3017,233200.0
2013-04-01 14:05:00,34.88,34.94,34.88,34.93,31200.0,29.3017,29.3521,29.3017,29.3437,31200.0
2013-04-01 14:10:00,34.93,34.93,34.9,34.92,30400.0,29.3437,29.3437,29.3185,29.3353,30400.0
2013-04-01 14:15:00,34.92,34.93,34.88,34.88,26800.0,29.3353,29.3437,29.3017,29.3017,26800.0
2013-04-01 14:20:00,34.88,34.9,34.88,34.88,45800.0,29.3017,29.3185,29.3017,29.3017,45800.0
2013-04-01 14:25:00,34.89,34.9,34.88,34.9,17000.0,29.3101,29.3185,29.3017,29.3185,17000.0
2013-04-01 14:30:00,34.89,34.9,34.86,34.87,52400.0,29.3101,29.3185,29.2849,29.2933,52400.0
2013-04-01 14:35:00,34.87,34.89,34.85,34.86,90400.0,29.2933,29.3101,29.2765,29.2849,90400.0
2013-04-01 14:40:00,34.86,34.88,34.86,34.87,30600.0,29.2849,29.3017,29.2849,29.2933,30600.0
2013-04-01 14:45:00,34.87,34.89,34.86,34.88,32200.0,29.2933,29.3101,29.2849,29.3017,32200.0
2013-04-01 14:50:00,34.88,34.91,34.88,34.9,26600.0,29.3017,29.3269,29.3017,29.3185,26600.0
2013-04-01 14:55:00,34.89,34.9,34.87,34.87,24000.0,29.3101,29.3185,29.2933,29.2933,24000.0
2013-04-01 15:00:00,34.86,34.89,34.85,34.88,64800.0,29.2849,29.3101,29.2765,29.3017,64800.0
2013-04-01 15:05:00,34.88,34.89,34.85,34.85,61400.0,29.3017,29.3101,29.2765,29.2765,61400.0
2013-04-01 15:10:00,34.85,34.86,34.83,34.85,104000.0,29.2765,29.2849,29.2597,29.2765,104000.0
2013-04-01 15:15:00,34.85,34.85,34.8,34.8,100000.0,29.2765,29.2765,29.2345,29.2345,100000.0
2013-04-01 15:20:00,34.8,34.81,34.77,34.8,110400.0,29.2345,29.2429,29.2093,29.2345,110400.0
2013-04-01 15:25:00,34.8,34.83,34.8,34.81,39600.0,29.2345,29.2597,29.2345,29.2429,39600.0
2013-04-01 15:30:00,34.82,34.84,34.8,34.81,49400.0,29.2513,29.2681,29.2345,29.2429,49400.0
2013-04-01 15:35:00,34.81,34.82,34.78,34.81,110200.0,29.2429,29.2513,29.2177,29.2429,110200.0
2013-04-01 15:40:00,34.81,34.82,34.79,34.82,107200.0,29.2429,29.2513,29.2261,29.2513,107200.0
2013-04-01 15:45:00,34.82,34.84,34.81,34.83,174000.0,29.2513,29.2681,29.2429,29.2597,174000.0
2013-04-01 15:50:00,34.83,34.85,34.81,34.81,215800.0,29.2597,29.2765,29.2429,29.2429,215800.0
2013-04-01 15:55:00,34.81,34.82,34.8,34.82,463800.0,29.2429,29.2513,29.2345,29.2513,463800.0
2013-04-02 09:30:00,35.02,35.02,34.99,35.02,3000.0,29.4193,29.4193,29.3941,29.4193,3000.0
2013-04-02 09:35:00,35.04,35.07,35.03,35.06,172800.0,29.4361,29.4613,29.4277,29.4529,172800.0
2013-04-02 09:40:00,35.06,35.1,35.06,35.07,166400.0,29.4529,29.4865,29.4529,29.4613,166400.0
2013-04-02 09:45:00,35.07,35.07,35.04,35.06,94800.0,29.4613,29.4613,29.4361,29.4529,94800.0
2013-04-02 09:50:00,35.05,35.07,35.03,35.03,34800.0,29.4445,29.4613,29.4277,29.4277,34800.0
2013-04-02 09:55:00,35.02,35.04,35.0,35.02,36800.0,29.4193,29.4361,29.4025,29.4193,36800.0
2013-04-02 10:00:00,35.02,35.07,35.01,35.06,318600.0,29.4193,29.4613,29.4109,29.4529,318600.0
2013-04-02 10:05:00,35.07,35.12,35.06,35.12,95200.0,29.4613,29.5033,29.4529,29.5033,95200.0
2013-04-02 10:10:00,35.11,35.12,35.08,35.08,54800.0,29.4949,29.5033,29.4697,29.4697,54800.0
2013-04-02 10:15:00,35.07,35.07,35.01,35.02,95800.0,29.4613,29.4613,29.4109,29.4193,95800.0
2013-04-02 10:20:00,35.02,35.03,35.0,35.02,259400.0,29.4193,29.4277,29.4025,29.4193,259400.0
2013-04-02 10:25:00,35.02,35.02,35.01,35.01,327600.0,29.4193,29.4193,29.4109,29.4109,327600.0
2013-04-02 10:30:00,35.01,35.01,34.95,34.99,69000.0,29.4109,29.4109,29.3605,29.3941,69000.0
2013-04-02 10:35:00,34.99,35.05,34.98,35.05,55600.0,29.3941,29.4445,29.3857,29.4445,55600.0
2013-04-02 10:40:00,35.06,35.06,35.03,35.04,7200.0,29.4529,29.4529,29.4277,29.4361,7200.0
2013-04-02 10:45:00,35.05,35.1,35.05,35.08,23000.0,29.4445,29.4865,29.4445,29.4697,23000.0
2013-04-02 10:50:00,35.08,35.09,35.07,35.09,14600.0,29.4697,29.4781,29.4613,29.4781,14600.0
2013-04-02 10:55:00,35.08,35.1,35.07,35.1,18200.0,29.4697,29.4865,29.4613,29.4865,18200.0
2013-04-02 11:00:00,35.1,35.12,35.09,35.12,73800.0,29.4865,29.5033,29.4781,29.5033,73800.0
2013-04-02 11:05:00,35.11,35.12,35.06,35.07,37600.0,29.4949,29.5033,29.4529,29.4613,37600.0
2013-04-02 11:10:00,35.07,35.08,35.06,35.06,5400.0,29.4613,29.4697,29.4529,29.4529,5400.0
2013-04-02 11:15:00,35.06,35.08,35.06,35.08,26400.0,29.4529,29.4697,29.4529,29.4697,26400.0
2013-04-02 11:20:00,35.08,35.08,35.07,35.07,7000.0,29.4697,29.4697,29.4613,29.4613,7000.0
2013-04-02 11:25:00,35.06,35.06,35.01,35.01,10400.0,29.4529,29.4529,29.4109,29.4109,10400.0
2013-04-02 11:30:00,35.02,35.02,35.01,35.02,5200.0,29.4193,29.4193,29.4109,29.4193,5200.0
2013-04-02 11:35:00,35.02,35.02,35.0,35.01,39400.0,29.4193,29.4193,29.4025,29.4109,39400.0
2013-04-02 11:40:00,35.01,35.01,34.97,34.97,16800.0,29.4109,29.4109,29.3773,29.3773,16800.0
2013-04-02 11:45:00,34.98,34.98,34.94,34.95,13200.0,29.3857,29.3857,29.3521,29.3605,13200.0
2013-04-02 11:50:00,34.95,34.97,34.93,34.97,18200.0,29.3605,29.3773,29.3437,29.3773,18200.0
2013-04-02 11:55:00,34.97,34.97,34.95,34.96,6400.0,29.3773,29.3773,29.3605,29.3689,6400.0
2013-04-02 12:00:00,34.96,34.99,34.96,34.99,14200.0,29.3689,29.3941,29.3689,29.3941,14200.0
2013-04-02 12:05:00,34.99,35.01,34.99,35.0,11200.0,29.3941,29.4109,29.3941,29.4025,11200.0
2013-04-02 12:10:00,35.01,35.02,34.99,35.02,10600.0,29.4109,29.4193,29.3941,29.4193,10600.0
2013-04-02 12:15:00,35.02,35.04,35.02,35.02,24800.0,29.4193,29.4361,29.4193,29.4193,24800.0
2013-04-02 12:20:00,35.02,35.02,35.02,35.02,15800.0,29.4193,29.4193,29.4193,29.4193,15800.0
2013-04-02 12:25:00,35.02,35.03,35.02,35.03,5600.0,29.4193,29.4277,29.4193,29.4277,5600.0
2013-04-02 12:30:00,35.03,35.04,35.02,35.02,8400.0,29.4277,29.4361,29.4193,29.4193,8400.0
2013-04-02 12:35:00,35.02,35.03,35.02,35.03,4800.0,29.4193,29.4277,29.4193,29.4277,4800.0
2013-04-02 12:40:00,35.03,35.03,35.02,35.02,17600.0,29.4277,29.4277,29.4193,29.4193,17600.0
2013-04-02 12:45:00,35.02,35.02,35.02,35.02,218400.0,29.4193,29.4193,29.4193,29.4193,218400.0
2013-04-02 12:50:00,35.02,35.02,35.02,35.02,8600.0,29.4193,29.4193,29.4193,29.4193,8600.0
2013-04-02 12:55:00,35.02,35.02,35.02,35.02,23200.0,29.4193,29.4193,29.4193,29.4193,23200.0
2013-04-02 13:00:00,35.02,35.03,35.02,35.02,98600.0,29.4193,29.4277,29.4193,29.4193,98600.0
2013-04-02 13:05:00,35.02,35.04,35.01,35.02,188800.0,29.4193,29.4361,29.4109,29.4193,188800.0
2013-04-02 13:10:00,35.02,35.02,35.02,35.02,5000.0,29.4193,29.4193,29.4193,29.4193,5000.0
2013-04-02 13:15:00,35.02,35.02,35.01,35.02,16400.0,29.4193,29.4193,29.4109,29.4193,16400.0
2013-04-02 13:20:00,35.02,35.02,35.0,35.01,39000.0,29.4193,29.4193,29.4025,29.4109,39000.0
2013-04-02 13:25:00,35.01,35.02,34.99,34.99,71200.0,29.4109,29.4193,29.3941,29.3941,71200.0
2013-04-02 13:30:00,34.99,35.0,34.99,35.0,81200.0,29.3941,29.4025,29.3941,29.4025,81200.0
2013-04-02 13:35:00,35.0,35.01,34.99,35.0,110600.0,29.4025,29.4109,29.3941,29.4025,110600.0
2013-04-02 13:40:00,35.0,35.0,34.99,34.99,42400.0,29.4025,29.4025,29.3941,29.3941,42400.0
2013-04-02 13:45:00,35.0,35.01,34.99,34.99,110400.0,29.4025,29.4109,29.3941,29.3941,110400.0
2013-04-02 13:50:00,34.99,35.01,34.99,35.01,123200.0,29.3941,29.4109,29.3941,29.4109,123200.0
2013-04-02 13:55:00,35.01,35.01,34.99,35.01,23200.0,29.4109,29.4109,29.3941,29.4109,23200.0
2013-04-02 14:00:00,35.0,35.01,35.0,35.01,20400.0,29.4025,29.4109,29.4025,29.4109,20400.0
2013-04-02 14:05:00,35.01,35.02,35.01,35.02,27400.0,29.4109,29.4193,29.4109,29.4193,27400.0
2013-04-02 14:10:00,35.02,35.02,35.02,35.02,17200.0,29.4193,29.4193,29.4193,29.4193,17200.0
2013-04-02 14:15:00,35.02,35.02,34.99,35.01,37200.0,29.4193,29.4193,29.3941,29.4109,37200.0
2013-04-02 14:20:00,35.01,35.02,35.01,35.02,23000.0,29.4109,29.4193,29.4109,29.4193,23000.0
2013-04-02 14:25:00,35.02,35.02,34.98,34.98,125200.0,29.4193,29.4193,29.3857,29.3857,125200.0
2013-04-02 14:30:00,34.98,34.98,34.96,34.96,37800.0,29.3857,29.3857,29.3689,29.3689,37800.0
2013-04-02 14:35:00,34.96,34.99,34.94,34.98,42200.0,29.3689,29.3941,29.3521,29.3857,42200.0
2013-04-02 14:40:00,34.98,34.98,34.94,34.96,23800.0,29.3857,29.3857,29.3521,29.3689,23800.0
2013-04-02 14:45:00,34.96,34.97,34.95,34.95,24000.0,29.3689,29.3773,29.3605,29.3605,24000.0
2013-04-02 14:50:00,34.95,34.95,34.92,34.92,37000.0,29.3605,29.3605,29.3353,29.3353,37000.0
2013-04-02 14:55:00,34.92,34.95,34.92,34.95,12400.0,29.3353,29.3605,29.3353,29.3605,12400.0
2013-04-02 15:00:00,34.94,34.94,34.91,34.94,104200.0,29.3521,29.3521,29.3269,29.3521,104200.0
2013-04-02 15:05:00,34.94,34.95,34.93,34.95,43600.0,29.3521,29.3605,29.3437,29.3605,43600.0
2013-04-02 15:10:00,34.94,34.95,34.92,34.95,29800.0,29.3521,29.3605,29.3353,29.3605,29800.0
2013-04-02 15:15:00,34.95,34.95,34.92,34.93,28400.0,29.3605,29.3605,29.3353,29.3437,28400.0
2013-04-02 15:20:00,34.92,34.93,34.9,34.91,34600.0,29.3353,29.3437,29.3185,29.3269,34600.0
2013-04-02 15:25:00,34.91,34.91,34.89,34.89,41800.0,29.3269,29.3269,29.3101,29.3101,41800.0
2013-04-02 15:30:00,34.9,34.92,34.88,34.91,32000.0,29.3185,29.3353,29.3017,29.3269,32000.0
2013-04-02 15:35:00,34.91,34.91,34.88,34.88,43800.0,29.3269,29.3269,29.3017,29.3017,43800.0
2013-04-02 15:40:00,34.88,34.88,34.85,34.85,186600.0,29.3017,29.3017,29.2765,29.2765,186600.0
2013-04-02 15:45:00,34.85,34.88,34.85,34.86,214200.0,29.2765,29.3017,29.2765,29.2849,214200.0
2013-04-02 15:50:00,34.87,34.9,34.87,34.89,224400.0,29.2933,29.3185,29.2933,29.3101,224400.0
2013-04-02 15:55:00,34.9,34.93,34.89,34.91,463000.0,29.3185,29.3437,29.3101,29.3269,463000.0
2013-04-03 09:30:00,35.09,35.09,34.96,35.01,22000.0,29.4781,29.4781,29.3689,29.4109,22000.0
2013-04-03 09:35:00,35.01,35.04,34.98,34.98,56600.0,29.4109,29.4361,29.3857,29.3857,56600.0
2013-04-03 09:40:00,34.98,34.98,34.92,34.97,24200.0,29.3857,29.3857,29.3353,29.3773,24200.0
2013-04-03 09:45:00,34.97,34.97,34.83,34.83,83200.0,29.3773,29.3773,29.2597,29.2597,83200.0
2013-04-03 09:50:00,34.83,34.84,34.77,34.77,395400.0,29.2597,29.2681,29.2093,29.2093,395400.0
2013-04-03 09:55:00,34.77,34.81,34.76,34.81,108000.0,29.2093,29.2429,29.2009,29.2429,108000.0
2013-04-03 10:00:00,34.81,34.82,34.73,34.74,51200.0,29.2429,29.2513,29.1757,29.1841,51200.0
2013-04-03 10:05:00,34.73,34.77,34.7,34.76,168600.0,29.1757,29.2093,29.1505,29.2009,168600.0
2013-04-03 10:10:00,34.76,34.77,34.73,34.73,135600.0,29.2009,29.2093,29.1757,29.1757,135600.0
2013-04-03 10:15:00,34.73,34.76,34.73,34.76,14400.0,29.1757,29.2009,29.1757,29.2009,14400.0
2013-04-03 10:20:00,34.77,34.8,34.74,34.77,30800.0,29.2093,29.2345,29.1841,29.2093,30800.0
2013-04-03 10:25:00,34.78,34.82,34.78,34.82,63800.0,29.2177,29.2513,29.2177,29.2513,63800.0
2013-04-03 10:30:00,34.82,34.83,34.79,34.82,57000.0,29.2513,29.2597,29.2261,29.2513,57000.0
2013-04-03 10:35:00,34.83,34.86,34.83,34.85,118400.0,29.2597,29.2849,29.2597,29.2765,118400.0
2013-04-03 10:40:00,34.85,34.86,34.84,34.85,58200.0,29.2765,29.2849,29.2681,29.2765,58200.0
2013-04-03 10:45:00,34.85,34.88,34.85,34.86,81200.0,29.2765,29.3017,29.2765,29.2849,81200.0
2013-04-03 10:50:00,34.85,34.89,34.85,34.89,24800.0,29.2765,29.3101,29.2765,29.3101,24800.0
2013-04-03 10:55:00,34.9,34.91,34.82,34.82,118400.0,29.3185,29.3269,29.2513,29.2513,118400.0
2013-04-03 11:00:00,34.83,34.85,34.81,34.81,28600.0,29.2597,29.2765,29.2429,29.2429,28600.0
2013-04-03 11:05:00,34.82,34.82,34.76,34.77,52400.0,29.2513,29.2513,29.2009,29.2093,52400.0
2013-04-03 11:10:00,34.76,34.76,34.69,34.74,158000.0,29.2009,29.2009,29.1421,29.1841,158000.0
2013-04-03 11:15:00,34.73,34.73,34.72,34.73,26200.0,29.1757,29.1757,29.1673,29.1757,26200.0
2013-04-03 11:20:00,34.74,34.74,34.73,34.74,46200.0,29.1841,29.1841,29.1757,29.1841,46200.0
2013-04-03 11:25:00,34.74,34.75,34.71,34.71,57600.0,29.1841,29.1925,29.1589,29.1589,57600.0
2013-04-03 11:30:00,34.71,34.73,34.7,34.71,32200.0,29.1589,29.1757,29.1505,29.1589,32200.0
2013-04-03 11:35:00,34.7,34.7,34.7,34.7,100400.0,29.1505,29.1505,29.1505,29.1505,100400.0
2013-04-03 11:40:00,34.7,34.7,34.63,34.65,1020000.0,29.1505,29.1505,29.0917,29.1085,1020000.0
2013-04-03 11:45:00,34.65,34.7,34.65,34.7,98000.0,29.1085,29.1505,29.1085,29.1505,98000.0
2013-04-03 11:50:00,34.7,34.7,34.67,34.69,58800.0,29.1505,29.1505,29.1253,29.1421,58800.0
2013-04-03 11:55:00,34.69,34.7,34.67,34.68,48600.0,29.1421,29.1505,29.1253,29.1337,48600.0
2013-04-03 12:00:00,34.68,34.69,34.67,34.68,9200.0,29.1337,29.1421,29.1253,29.1337,9200.0
2013-04-03 12:05:00,34.68,34.68,34.66,34.66,16400.0,29.1337,29.1337,29.1169,29.1169,16400.0
2013-04-03 12:10:00,34.65,34.68,34.65,34.68,21200.0,29.1085,29.1337,29.1085,29.1337,21200.0
2013-04-03 12:15:00,34.68,34.7,34.66,34.67,27800.0,29.1337,29.1505,29.1169,29.1253,27800.0
2013-04-03 12:20:00,34.67,34.68,34.66,34.66,59400.0,29.1253,29.1337,29.1169,29.1169,59400.0
2013-04-03 12:25:00,34.66,34.69,34.66,34.66,22800.0,29.1169,29.1421,29.1169,29.1169,22800.0
2013-04-03 12:30:00,34.66,34.69,34.66,34.69,12000.0,29.1169,29.1421,29.1169,29.1421,12000.0
2013-04-03 12:35:00,34.68,34.69,34.68,34.69,3800.0,29.1337,29.1421,29.1337,29.1421,3800.0
2013-04-03 12:40:00,34.68,34.68,34.64,34.64,18400.0,29.1337,29.1337,29.1001,29.1001,18400.0
2013-04-03 12:45:00,34.63,34.65,34.62,34.62,50200.0,29.0917,29.1085,29.0833,29.0833,50200.0
2013-04-03 12:50:00,34.61,34.64,34.6,34.63,29600.0,29.0749,29.1001,29.0665,29.0917,29600.0
2013-04-03 12:55:00,34.63,34.65,34.63,34.65,3800.0,29.0917,29.1085,29.0917,29.1085,3800.0
2013-04-03 13:00:00,34.64,34.66,34.63,34.66,6000.0,29.1001,29.1169,29.0917,29.1169,6000.0
2013-04-03 13:05:00,34.66,34.66,34.63,34.65,54200.0,29.1169,29.1169,29.0917,29.1085,54200.0
2013-04-03 13:10:00,34.65,34.65,34.63,34.63,8800.0,29.1085,29.1085,29.0917,29.0917,8800.0
2013-04-03 13:15:00,34.61,34.65,34.61,34.64,10800.0,29.0749,29.1085,29.0749,29.1001,10800.0
2013-04-03 13:20:00,34.64,34.64,34.62,34.63,58200.0,29.1001,29.1001,29.0833,29.0917,58200.0
2013-04-03 13:25:00,34.63,34.63,34.55,34.55,38000.0,29.0917,29.0917,29.0245,29.0245,38000.0
2013-04-03 13:30:00,34.55,34.55,34.48,34.48,49400.0,29.0245,29.0245,28.9657,28.9657,49400.0
2013-04-03 13:35:00,34.49,34.49,34.43,34.43,33000.0,28.9741,28.9741,28.9237,28.9237,33000.0
2013-04-03 13:40:00,34.44,34.45,34.39,34.45,33800.0,28.9321,28.9405,28.8901,28.9405,33800.0
2013-04-03 13:45:00,34.44,34.45,34.41,34.42,88200.0,28.9321,28.9405,28.9069,28.9153,88200.0
2013-04-03 13:50:00,34.41,34.43,34.39,34.41,241600.0,28.9069,28.9237,28.8901,28.9069,241600.0
2013-04-03 13:55:00,34.42,34.43,34.38,34.4,41000.0,28.9153,28.9237,28.8817,28.8985,41000.0
2013-04-03 14:00:00,34.4,34.42,34.38,34.39,40800.0,28.8985,28.9153,28.8817,28.8901,40800.0
2013-04-03 14:05:00,34.4,34.44,34.38,34.44,27000.0,28.8985,28.9321,28.8817,28.9321,27000.0
2013-04-03 14:10:00,34.45,34.54,34.45,34.54,79000.0,28.9405,29.0161,28.9405,29.0161,79000.0
2013-04-03 14:15:00,34.54,34.59,34.53,34.58,348000.0,29.0161,29.0581,29.0077,29.0497,348000.0
2013-04-03 14:20:00,34.57,34.58,34.55,34.55,66600.0,29.0413,29.0497,29.0245,29.0245,66600.0
2013-04-03 14:25:00,34.56,34.57,34.52,34.54,65200.0,29.0329,29.0413,28.9993,29.0161,65200.0
2013-04-03 14:30:00,34.55,34.56,34.52,34.55,72800.0,29.0245,29.0329,28.9993,29.0245,72800.0
2013-04-03 14:35:00,34.55,34.59,34.55,34.58,24000.0,29.0245,29.0581,29.0245,29.0497,24000.0
2013-04-03 14:40:00,34.6,34.65,34.6,34.63,88400.0,29.0665,29.1085,29.0665,29.0917,88400.0
2013-04-03 14:45:00,34.63,34.64,34.62,34.63,48400.0,29.0917,29.1001,29.0833,29.0917,48400.0
2013-04-03 14:50:00,34.63,34.67,34.6,34.62,61400.0,29.0917,29.1253,29.0665,29.0833,61400.0
2013-04-03 14:55:00,34.62,34.64,34.6,34.63,85000.0,29.0833,29.1001,29.0665,29.0917,85000.0
2013-04-03 15:00:00,34.65,34.65,34.6,34.6,40600.0,29.1085,29.1085,29.0665,29.0665,40600.0
2013-04-03 15:05:00,34.6,34.62,34.59,34.59,23000.0,29.0665,29.0833,29.0581,29.0581,23000.0
2013-04-03 15:10:00,34.59,34.59,34.57,34.59,23400.0,29.0581,29.0581,29.0413,29.0581,23400.0
2013-04-03 15:15:00,34.59,34.6,34.56,34.57,30200.0,29.0581,29.0665,29.0329,29.0413,30200.0
2013-04-03 15:20:00,34.56,34.56,34.53,34.55,42000.0,29.0329,29.0329,29.0077,29.0245,42000.0
2013-04-03 15:25:00,34.56,34.57,34.54,34.55,27400.0,29.0329,29.0413,29.0161,29.0245,27400.0
2013-04-03 15:30:00,34.55,34.55,34.51,34.52,66200.0,29.0245,29.0245,28.9909,28.9993,66200.0
2013-04-03 15:35:00,34.5,34.51,34.45,34.47,220200.0,28.9825,28.9909,28.9405,28.9573,220200.0
2013-04-03 15:40:00,34.46,34.55,34.44,34.54,372400.0,28.9489,29.0245,28.9321,29.0161,372400.0
2013-04-03 15:45:00,34.54,34.57,34.52,34.55,246600.0,29.0161,29.0413,28.9993,29.0245,246600.0
2013-04-03 15:50:00,34.56,34.58,34.55,34.56,239000.0,29.0329,29.0497,29.0245,29.0329,239000.0
2013-04-03 15:55:00,34.56,34.56,34.5,34.51,355600.0,29.0329,29.0329,28.9825,28.9909,355600.0
2013-04-04 09:30:00,34.4,34.62,34.4,34.54,22200.0,28.8985,29.0833,28.8985,29.0161,22200.0
2013-04-04 09:35:00,34.54,34.55,34.49,34.51,472200.0,29.0161,29.0245,28.9741,28.9909,472200.0
2013-04-04 09:40:00,34.54,34.63,34.54,34.63,37200.0,29.0161,29.0917,29.0161,29.0917,37200.0
2013-04-04 09:45:00,34.65,34.67,34.63,34.63,50400.0,29.1085,29.1253,29.0917,29.0917,50400.0
2013-04-04 09:50:00,34.64,34.66,34.64,34.65,26000.0,29.1001,29.1169,29.1001,29.1085,26000.0
2013-04-04 09:55:00,34.64,34.66,34.63,34.66,61400.0,29.1001,29.1169,29.0917,29.1169,61400.0
2013-04-04 10:00:00,34.67,34.72,34.67,34.71,85400.0,29.1253,29.1673,29.1253,29.1589,85400.0
2013-04-04 10:05:00,34.72,34.72,34.67,34.68,82200.0,29.1673,29.1673,29.1253,29.1337,82200.0
2013-04-04 10:10:00,34.68,34.7,34.67,34.69,140600.0,29.1337,29.1505,29.1253,29.1421,140600.0
2013-04-04 10:15:00,34.69,34.72,34.68,34.7,111000.0,29.1421,29.1673,29.1337,29.1505,111000.0
2013-04-04 10:20:00,34.7,34.72,34.68,34.69,93800.0,29.1505,29.1673,29.1337,29.1421,93800.0
2013-04-04 10:25:00,34.68,34.69,34.61,34.66,113600.0,29.1337,29.1421,29.0749,29.1169,113600.0
2013-04-04 10:30:00,34.66,34.69,34.65,34.67,100200.0,29.1169,29.1421,29.1085,29.1253,100200.0
2013-04-04 10:35:00,34.67,34.73,34.67,34.72,95200.0,29.1253,29.1757,29.1253,29.1673,95200.0
2013-04-04 10:40:00,34.72,34.79,34.72,34.77,72600.0,29.1673,29.2261,29.1673,29.2093,72600.0
2013-04-04 10:45:00,34.78,34.78,34.76,34.77,67200.0,29.2177,29.2177,29.2009,29.2093,67200.0
2013-04-04 10:50:00,34.77,34.84,34.77,34.82,72000.0,29.2093,29.2681,29.2093,29.2513,72000.0
2013-04-04 10:55:00,34.81,34.82,34.73,34.73,70200.0,29.2429,29.2513,29.1757,29.1757,70200.0
2013-04-04 11:00:00,34.74,34.81,34.73,34.8,204400.0,29.1841,29.2429,29.1757,29.2345,204400.0
2013-04-04 11:05:00,34.8,34.83,34.78,34.79,53800.0,29.2345,29.2597,29.2177,29.2261,53800.0
2013-04-04 11:10:00,34.79,34.84,34.79,34.83,13800.0,29.2261,29.2681,29.2261,29.2597,13800.0
2013-04-04 11:15:00,34.84,34.86,34.83,34.86,22400.0,29.2681,29.2849,29.2597,29.2849,22400.0
2013-04-04 11:20:00,34.85,34.89,34.84,34.88,47600.0,29.2765,29.3101,29.2681,29.3017,47600.0
2013-04-04 11:25:00,34.88,34.92,34.88,34.9,158400.0,29.3017,29.3353,29.3017,29.3185,158400.0
2013-04-04 11:30:00,34.9,34.9,34.84,34.86,67600.0,29.3185,29.3185,29.2681,29.2849,67600.0
2013-04-04 11:35:00,34.86,34.86,34.81,34.82,34200.0,29.2849,29.2849,29.2429,29.2513,34200.0
2013-04-04 11:40:00,34.82,34.84,34.81,34.84,138400.0,29.2513,29.2681,29.2429,29.2681,138400.0
2013-04-04 11:45:00,34.84,34.85,34.83,34.84,245800.0,29.2681,29.2765,29.2597,29.2681,245800.0
2013-04-04 11:50:00,34.83,34.83,34.79,34.8,90800.0,29.2597,29.2597,29.2261,29.2345,90800.0
2013-04-04 11:55:00,34.79,34.83,34.79,34.82,13800.0,29.2261,29.2597,29.2261,29.2513,13800.0
2013-04-04 12:00:00,34.81,34.82,34.79,34.8,49600.0,29.2429,29.2513,29.2261,29.2345,49600.0
2013-04-04 12:05:00,34.79,34.8,34.74,34.77,23000.0,29.2261,29.2345,29.1841,29.2093,23000.0
2013-04-04 12:10:00,34.76,34.77,34.74,34.76,26200.0,29.2009,29.2093,29.1841,29.2009,26200.0
2013-04-04 12:15:00,34.77,34.8,34.77,34.8,11200.0,29.2093,29.2345,29.2093,29.2345,11200.0
2013-04-04 12:20:00,34.8,34.82,34.8,34.81,46200.0,29.2345,29.2513,29.2345,29.2429,46200.0
2013-04-04 12:25:00,34.81,34.81,34.79,34.8,17800.0,29.2429,29.2429,29.2261,29.2345,17800.0
2013-04-04 12:30:00,34.8,34.81,34.78,34.8,13600.0,29.2345,29.2429,29.2177,29.2345,13600.0
2013-04-04 12:35:00,34.79,34.81,34.77,34.78,73400.0,29.2261,29.2429,29.2093,29.2177,73400.0
2013-04-04 12:40:00,34.79,34.8,34.77,34.8,25200.0,29.2261,29.2345,29.2093,29.2345,25200.0
2013-04-04 12:45:00,34.8,34.84,34.8,34.84,108000.0,29.2345,29.2681,29.2345,29.2681,108000.0
2013-04-04 12:50:00,34.84,34.84,34.81,34.82,45200.0,29.2681,29.2681,29.2429,29.2513,45200.0
2013-04-04 12:55:00,34.82,34.85,34.81,34.84,79400.0,29.2513,29.2765,29.2429,29.2681,79400.0
2013-04-04 13:00:00,34.84,34.84,34.81,34.83,50600.0,29.2681,29.2681,29.2429,29.2597,50600.0
2013-04-04 13:05:00,34.83,34.83,34.81,34.81,26400.0,29.2597,29.2597,29.2429,29.2429,26400.0
2013-04-04 13:10:00,34.81,34.82,34.8,34.8,99400.0,29.2429,29.2513,29.2345,29.2345,99400.0
2013-04-04 13:15:00,34.8,34.81,34.79,34.8,138800.0,29.2345,29.2429,29.2261,29.2345,138800.0
2013-04-04 13:20:00,34.81,34.82,34.79,34.8,26200.0,29.2429,29.2513,29.2261,29.2345,26200.0
2013-04-04 13:25:00,34.8,34.81,34.79,34.79,20000.0,29.2345,29.2429,29.2261,29.2261,20000.0
2013-04-04 13:30:00,34.79,34.8,34.78,34.79,52800.0,29.2261,29.2345,29.2177,29.2261,52800.0
2013-04-04 13:35:00,34.79,34.83,34.78,34.82,27800.0,29.2261,29.2597,29.2177,29.2513,27800.0
2013-04-04 13:40:00,34.82,34.89,34.82,34.88,35800.0,29.2513,29.3101,29.2513,29.3017,35800.0
2013-04-04 13:45:00,34.88,34.9,34.87,34.88,53600.0,29.3017,29.3185,29.2933,29.3017,53600.0
2013-04-04 13:50:00,34.88,34.9,34.88,34.88,39200.0,29.3017,29.3185,29.3017,29.3017,39200.0
2013-04-04 13:55:00,34.89,34.89,34.87,34.88,64000.0,29.3101,29.3101,29.2933,29.3017,64000.0
2013-04-04 14:00:00,34.87,34.88,34.86,34.87,57400.0,29.2933,29.3017,29.2849,29.2933,57400.0
2013-04-04 14:05:00,34.87,34.88,34.86,34.88,35800.0,29.2933,29.3017,29.2849,29.3017,35800.0
2013-04-04 14:10:00,34.88,34.9,34.87,34.9,68600.0,29.3017,29.3185,29.2933,29.3185,68600.0
2013-04-04 14:15:00,34.9,34.93,34.88,34.92,59800.0,29.3185,29.3437,29.3017,29.3353,59800.0
2013-04-04 14:20:00,34.92,34.96,34.91,34.95,36000.0,29.3353,29.3689,29.3269,29.3605,36000.0
2013-04-04 14:25:00,34.95,34.96,34.94,34.96,43600.0,29.3605,29.3689,29.3521,29.3689,43600.0
2013-04-04 14:30:00,34.96,34.96,34.95,34.95,22400.0,29.3689,29.3689,29.3605,29.3605,22400.0
2013-04-04 14:35:00,34.95,34.95,34.93,34.94,30200.0,29.3605,29.3605,29.3437,29.3521,30200.0
2013-04-04 14:40:00,34.94,34.96,34.94,34.96,32600.0,29.3521,29.3689,29.3521,29.3689,32600.0
2013-04-04 14:45:00,34.96,34.97,34.95,34.97,44600.0,29.3689,29.3773,29.3605,29.3773,44600.0
2013-04-04 14:50:00,34.97,34.98,34.95,34.96,55400.0,29.3773,29.3857,29.3605,29.3689,55400.0
2013-04-04 14:55:00,34.95,34.95,34.93,34.93,13800.0,29.3605,29.3605,29.3437,29.3437,13800.0
2013-04-04 15:00:00,34.93,34.97,34.93,34.97,41000.0,29.3437,29.3773,29.3437,29.3773,41000.0
2013-04-04 15:05:00,34.98,34.98,34.96,34.96,44400.0,29.3857,29.3857,29.3689,29.3689,44400.0
2013-04-04 15:10:00,34.96,35.01,34.96,34.99,44000.0,29.3689,29.4109,29.3689,29.3941,44000.0
2013-04-04 15:15:00,34.99,34.99,34.96,34.97,71800.0,29.3941,29.3941,29.3689,29.3773,71800.0
2013-04-04 15:20:00,34.97,35.01,34.96,35.0,74800.0,29.3773,29.4109,29.3689,29.4025,74800.0
2013-04-04 15:25:00,35.01,35.02,34.99,35.01,61600.0,29.4109,29.4193,29.3941,29.4109,61600.0
2013-04-04 15:30:00,35.01,35.03,34.99,34.99,75600.0,29.4109,29.4277,29.3941,29.3941,75600.0
2013-04-04 15:35:00,35.0,35.04,35.0,35.01,66800.0,29.4025,29.4361,29.4025,29.4109,66800.0
2013-04-04 15:40:00,35.01,35.03,35.0,35.02,123800.0,29.4109,29.4277,29.4025,29.4193,123800.0
2013-04-04 15:45:00,35.02,35.03,35.0,35.0,99000.0,29.4193,29.4277,29.4025,29.4025,99000.0
2013-04-04 15:50:00,34.99,35.05,34.99,35.05,251200.0,29.3941,29.4445,29.3941,29.4445,251200.0
2013-04-04 15:55:00,35.04,35.1,35.04,35.08,574800.0,29.4361,29.4865,29.4361,29.4697,574800.0
2013-04-05 09:30:00,34.57,34.6,34.47,34.52,236200.0,29.0413,29.0665,28.9573,28.9993,236200.0
2013-04-05 09:35:00,34.52,34.6,34.49,34.6,212800.0,28.9993,29.0665,28.9741,29.0665,212800.0
2013-04-05 09:40:00,34.6,34.64,34.58,34.64,122400.0,29.0665,29.1001,29.0497,29.1001,122400.0
2013-04-05 09:45:00,34.64,34.69,34.63,34.68,99200.0,29.1001,29.1421,29.0917,29.1337,99200.0
2013-04-05 09:50:00,34.68,34.68,34.59,34.59,107200.0,29.1337,29.1337,29.0581,29.0581,107200.0
2013-04-05 09:55:00,34.59,34.61,34.56,34.56,82600.0,29.0581,29.0749,29.0329,29.0329,82600.0
2013-04-05 10:00:00,34.58,34.6,34.54,34.6,145800.0,29.0497,29.0665,29.0161,29.0665,145800.0
2013-04-05 10:05:00,34.61,34.65,34.59,34.64,82800.0,29.0749,29.1085,29.0581,29.1001,82800.0
2013-04-05 10:10:00,34.64,34.64,34.59,34.62,102000.0,29.1001,29.1001,29.0581,29.0833,102000.0
2013-04-05 10:15:00,34.62,34.62,34.57,34.59,100400.0,29.0833,29.0833,29.0413,29.0581,100400.0
2013-04-05 10:20:00,34.59,34.66,34.58,34.66,29400.0,29.0581,29.1169,29.0497,29.1169,29400.0
2013-04-05 10:25:00,34.66,34.71,34.66,34.7,35600.0,29.1169,29.1589,29.1169,29.1505,35600.0
2013-04-05 10:30:00,34.71,34.74,34.7,34.7,23800.0,29.1589,29.1841,29.1505,29.1505,23800.0
2013-04-05 10:35:00,34.71,34.73,34.69,34.73,63000.0,29.1589,29.1757,29.1421,29.1757,63000.0
2013-04-05 10:40:00,34.73,34.73,34.69,34.69,47200.0,29.1757,29.1757,29.1421,29.1421,47200.0
2013-04-05 10:45:00,34.71,34.74,34.71,34.74,14600.0,29.1589,29.1841,29.1589,29.1841,14600.0
2013-04-05 10:50:00,34.74,34.79,34.72,34.77,40600.0,29.1841,29.2261,29.1673,29.2093,40600.0
2013-04-05 10:55:00,34.77,34.83,34.77,34.77,111600.0,29.2093,29.2597,29.2093,29.2093,111600.0
2013-04-05 11:00:00,34.77,34.88,34.77,34.87,76200.0,29.2093,29.3017,29.2093,29.2933,76200.0
2013-04-05 11:05:00,34.87,34.87,34.8,34.84,85800.0,29.2933,29.2933,29.2345,29.2681,85800.0
2013-04-05 11:10:00,34.84,34.88,34.84,34.88,30200.0,29.2681,29.3017,29.2681,29.3017,30200.0
2013-04-05 11:15:00,34.88,34.89,34.85,34.89,176800.0,29.3017,29.3101,29.2765,29.3101,176800.0
2013-04-05 11:20:00,34.9,34.91,34.89,34.91,57600.0,29.3185,29.3269,29.3101,29.3269,57600.0
2013-04-05 11:25:00,34.9,34.9,34.85,34.85,28200.0,29.3185,29.3185,29.2765,29.2765,28200.0
2013-04-05 11:30:00,34.85,34.85,34.85,34.85,2600.0,29.2765,29.2765,29.2765,29.2765,2600.0
2013-04-05 11:35:00,34.84,34.85,34.84,34.84,124600.0,29.2681,29.2765,29.2681,29.2681,124600.0
2013-04-05 11:40:00,34.85,34.89,34.84,34.88,19600.0,29.2765,29.3101,29.2681,29.3017,19600.0
2013-04-05 11:45:00,34.88,34.91,34.88,34.91,27400.0,29.3017,29.3269,29.3017,29.3269,27400.0
2013-04-05 11:50:00,34.9,34.9,34.88,34.89,19400.0,29.3185,29.3185,29.3017,29.3101,19400.0
2013-04-05 11:55:00,34.9,34.9,34.85,34.85,11400.0,29.3185,29.3185,29.2765,29.2765,11400.0
2013-04-05 12:00:00,34.85,34.86,34.84,34.85,24800.0,29.2765,29.2849,29.2681,29.2765,24800.0
2013-04-05 12:05:00,34.85,34.88,34.85,34.86,9000.0,29.2765,29.3017,29.2765,29.2849,9000.0
2013-04-05 12:10:00,34.86,34.88,34.85,34.88,30200.0,29.2849,29.3017,29.2765,29.3017,30200.0
2013-04-05 12:15:00,34.87,34.87,34.85,34.85,7600.0,29.2933,29.2933,29.2765,29.2765,7600.0
2013-04-05 12:20:00,34.85,34.87,34.83,34.83,44800.0,29.2765,29.2933,29.2597,29.2597,44800.0
2013-04-05 12:25:00,34.84,34.85,34.84,34.85,8800.0,29.2681,29.2765,29.2681,29.2765,8800.0
2013-04-05 12:30:00,34.86,34.9,34.86,34.9,11000.0,29.2849,29.3185,29.2849,29.3185,11000.0
2013-04-05 12:35:00,34.9,34.91,34.89,34.9,44200.0,29.3185,29.3269,29.3101,29.3185,44200.0
2013-04-05 12:40:00,34.9,34.91,34.88,34.88,20600.0,29.3185,29.3269,29.3017,29.3017,20600.0
2013-04-05 12:45:00,34.88,34.91,34.87,34.9,140600.0,29.3017,29.3269,29.2933,29.3185,140600.0
2013-04-05 12:50:00,34.9,34.92,34.9,34.92,101400.0,29.3185,29.3353,29.3185,29.3353,101400.0
2013-04-05 12:55:00,34.9,34.9,34.85,34.86,32200.0,29.3185,29.3185,29.2765,29.2849,32200.0
2013-04-05 13:00:00,34.86,34.87,34.85,34.87,28000.0,29.2849,29.2933,29.2765,29.2933,28000.0
2013-04-05 13:05:00,34.87,34.88,34.87,34.87,7000.0,29.2933,29.3017,29.2933,29.2933,7000.0
2013-04-05 13:10:00,34.88,34.91,34.88,34.9,80600.0,29.3017,29.3269,29.3017,29.3185,80600.0
2013-04-05 13:15:00,34.9,34.94,34.9,34.93,78400.0,29.3185,29.3521,29.3185,29.3437,78400.0
2013-04-05 13:20:00,34.92,34.93,34.9,34.9,5200.0,29.3353,29.3437,29.3185,29.3185,5200.0
2013-04-05 13:25:00,34.9,34.91,34.89,34.9,23000.0,29.3185,29.3269,29.3101,29.3185,23000.0
2013-04-05 13:30:00,34.92,34.93,34.88,34.88,10200.0,29.3353,29.3437,29.3017,29.3017,10200.0
2013-04-05 13:35:00,34.88,34.88,34.84,34.85,18400.0,29.3017,29.3017,29.2681,29.2765,18400.0
2013-04-05 13:40:00,34.85,34.87,34.85,34.87,6800.0,29.2765,29.2933,29.2765,29.2933,6800.0
2013-04-05 13:45:00,34.87,34.9,34.87,34.89,48800.0,29.2933,29.3185,29.2933,29.3101,48800.0
2013-04-05 13:50:00,34.88,34.88,34.87,34.88,21000.0,29.3017,29.3017,29.2933,29.3017,21000.0
2013-04-05 13:55:00,34.87,34.87,34.83,34.84,30600.0,29.2933,29.2933,29.2597,29.2681,30600.0
2013-04-05 14:00:00,34.85,34.87,34.84,34.85,22600.0,29.2765,29.2933,29.2681,29.2765,22600.0
2013-04-05 14:05:00,34.85,34.88,34.85,34.88,15000.0,29.2765,29.3017,29.2765,29.3017,15000.0
2013-04-05 14:10:00,34.88,34.88,34.83,34.83,224800.0,29.3017,29.3017,29.2597,29.2597,224800.0
2013-04-05 14:15:00,34.83,34.85,34.83,34.85,29200.0,29.2597,29.2765,29.2597,29.2765,29200.0
2013-04-05 14:20:00,34.86,34.89,34.85,34.88,29800.0,29.2849,29.3101,29.2765,29.3017,29800.0
2013-04-05 14:25:00,34.88,34.91,34.88,34.91,25200.0,29.3017,29.3269,29.3017,29.3269,25200.0
2013-04-05 14:30:00,34.9,34.92,34.88,34.92,72600.0,29.3185,29.3353,29.3017,29.3353,72600.0
2013-04-05 14:35:00,34.91,34.92,34.9,34.91,41600.0,29.3269,29.3353,29.3185,29.3269,41600.0
2013-04-05 14:40:00,34.92,34.92,34.91,34.91,21000.0,29.3353,29.3353,29.3269,29.3269,21000.0
2013-04-05 14:45:00,34.92,34.94,34.88,34.93,40800.0,29.3353,29.3521,29.3017,29.3437,40800.0
2013-04-05 14:50:00,34.92,34.94,34.92,34.94,30400.0,29.3353,29.3521,29.3353,29.3521,30400.0
2013-04-05 14:55:00,34.94,34.95,34.93,34.95,70600.0,29.3521,29.3605,29.3437,29.3605,70600.0
2013-04-05 15:00:00,34.94,34.95,34.91,34.94,27000.0,29.3521,29.3605,29.3269,29.3521,27000.0
2013-04-05 15:05:00,34.94,34.95,34.91,34.94,39200.0,29.3521,29.3605,29.3269,29.3521,39200.0
2013-04-05 15:10:00,34.94,34.99,34.94,34.97,124800.0,29.3521,29.3941,29.3521,29.3773,124800.0
2013-04-05 15:15:00,34.97,34.97,34.94,34.96,57400.0,29.3773,29.3773,29.3521,29.3689,57400.0
2013-04-05 15:20:00,34.96,34.96,34.92,34.95,51400.0,29.3689,29.3689,29.3353,29.3605,51400.0
2013-04-05 15:25:00,34.95,34.95,34.92,34.92,26800.0,29.3605,29.3605,29.3353,29.3353,26800.0
2013-04-05 15:30:00,34.93,34.96,34.93,34.95,35600.0,29.3437,29.3689,29.3437,29.3605,35600.0
2013-04-05 15:35:00,34.95,35.02,34.94,35.0,111200.0,29.3605,29.4193,29.3521,29.4025,111200.0
2013-04-05 15:40:00,35.0,35.02,34.99,34.99,205600.0,29.4025,29.4193,29.3941,29.3941,205600.0
2013-04-05 15:45:00,34.99,35.06,34.99,35.05,145600.0,29.3941,29.4529,29.3941,29.4445,145600.0
2013-04-05 15:50:00,35.05,35.05,35.02,35.04,103000.0,29.4445,29.4445,29.4193,29.4361,103000.0
2013-04-05 15:55:00,35.05,35.08,35.05,35.06,218200.0,29.4445,29.4697,29.4445,29.4529,218200.0
2013-04-08 09:30:00,35.22,35.22,35.02,35.1,96000.0,29.5873,29.5873,29.4193,29.4865,96000.0
2013-04-08 09:35:00,35.1,35.19,35.1,35.18,192400.0,29.4865,29.5621,29.4865,29.5537,192400.0
2013-04-08 09:40:00,35.18,35.21,35.15,35.15,730400.0,29.5537,29.5789,29.5285,29.5285,730400.0
2013-04-08 09:45:00,35.15,35.15,35.1,35.1,147200.0,29.5285,29.5285,29.4865,29.4865,147200.0
2013-04-08 09:50:00,35.1,35.1,35.0,35.01,61600.0,29.4865,29.4865,29.4025,29.4109,61600.0
2013-04-08 09:55:00,35.01,35.07,35.01,35.03,46600.0,29.4109,29.4613,29.4109,29.4277,46600.0
2013-04-08 10:00:00,35.04,35.05,34.95,34.99,64600.0,29.4361,29.4445,29.3605,29.3941,64600.0
2013-04-08 10:05:00,34.99,35.06,34.99,35.05,57200.0,29.3941,29.4529,29.3941,29.4445,57200.0
2013-04-08 10:10:00,35.08,35.09,35.04,35.05,79400.0,29.4697,29.4781,29.4361,29.4445,79400.0
2013-04-08 10:15:00,35.05,35.06,34.96,34.96,15000.0,29.4445,29.4529,29.3689,29.3689,15000.0
2013-04-08 10:20:00,34.95,34.99,34.95,34.97,24600.0,29.3605,29.3941,29.3605,29.3773,24600.0
2013-04-08 10:25:00,34.97,34.99,34.96,34.99,33200.0,29.3773,29.3941,29.3689,29.3941,33200.0
2013-04-08 10:30:00,35.01,35.05,35.0,35.02,37400.0,29.4109,29.4445,29.4025,29.4193,37400.0
2013-04-08 10:35:00,35.03,35.06,35.03,35.05,84800.0,29.4277,29.4529,29.4277,29.4445,84800.0
2013-04-08 10:40:00,35.05,35.07,35.03,35.07,56600.0,29.4445,29.4613,29.4277,29.4613,56600.0
2013-04-08 10:45:00,35.07,35.12,35.06,35.08,55000.0,29.4613,29.5033,29.4529,29.4697,55000.0
2013-04-08 10:50:00,35.08,35.09,35.03,35.05,56400.0,29.4697,29.4781,29.4277,29.4445,56400.0
2013-04-08 10:55:00,35.03,35.06,35.02,35.06,22400.0,29.4277,29.4529,29.4193,29.4529,22400.0
2013-04-08 11:00:00,35.06,35.06,35.01,35.02,28000.0,29.4529,29.4529,29.4109,29.4193,28000.0
2013-04-08 11:05:00,35.02,35.04,35.01,35.03,36200.0,29.4193,29.4361,29.4109,29.4277,36200.0
2013-04-08 11:10:00,35.02,35.08,35.02,35.07,30400.0,29.4193,29.4697,29.4193,29.4613,30400.0
2013-04-08 11:15:00,35.08,35.09,35.05,35.05,49600.0,29.4697,29.4781,29.4445,29.4445,49600.0
2013-04-08 11:20:00,35.06,35.07,35.06,35.07,12400.0,29.4529,29.4613,29.4529,29.4613,12400.0
2013-04-08 11:25:00,35.07,35.08,35.05,35.06,12400.0,29.4613,29.4697,29.4445,29.4529,12400.0
2013-04-08 11:30:00,35.06,35.08,35.06,35.08,5800.0,29.4529,29.4697,29.4529,29.4697,5800.0
2013-04-08 11:35:00,35.07,35.1,35.06,35.1,74600.0,29.4613,29.4865,29.4529,29.4865,74600.0
2013-04-08 11:40:00,35.1,35.1,35.09,35.1,20800.0,29.4865,29.4865,29.4781,29.4865,20800.0
2013-04-08 11:45:00,35.1,35.11,35.1,35.1,9200.0,29.4865,29.4949,29.4865,29.4865,9200.0
2013-04-08 11:50:00,35.11,35.14,35.09,35.09,63600.0,29.4949,29.5201,29.4781,29.4781,63600.0
2013-04-08 11:55:00,35.1,35.15,35.1,35.11,35000.0,29.4865,29.5285,29.4865,29.4949,35000.0
2013-04-08 12:00:00,35.11,35.13,35.11,35.12,10000.0,29.4949,29.5117,29.4949,29.5033,10000.0
2013-04-08 12:05:00,35.13,35.13,35.12,35.12,10200.0,29.5117,29.5117,29.5033,29.5033,10200.0
2013-04-08 12:10:00,35.12,35.13,35.1,35.1,17000.0,29.5033,29.5117,29.4865,29.4865,17000.0
2013-04-08 12:15:00,35.1,35.1,35.08,35.09,15200.0,29.4865,29.4865,29.4697,29.4781,15200.0
2013-04-08 12:20:00,35.08,35.08,35.05,35.05,26400.0,29.4697,29.4697,29.4445,29.4445,26400.0
2013-04-08 12:25:00,35.06,35.08,35.06,35.07,9000.0,29.4529,29.4697,29.4529,29.4613,9000.0
2013-04-08 12:30:00,35.06,35.1,35.06,35.1,9000.0,29.4529,29.4865,29.4529,29.4865,9000.0
2013-04-08 12:35:00,35.1,35.13,35.1,35.13,10200.0,29.4865,29.5117,29.4865,29.5117,10200.0
2013-04-08 12:40:00,35.13,35.13,35.1,35.1,6200.0,29.5117,29.5117,29.4865,29.4865,6200.0
2013-04-08 12:45:00,35.1,35.1,35.09,35.1,16600.0,29.4865,29.4865,29.4781,29.4865,16600.0
2013-04-08 12:50:00,35.09,35.1,35.09,35.09,11600.0,29.4781,29.4865,29.4781,29.4781,11600.0
2013-04-08 12:55:00,35.09,35.09,35.08,35.08,5600.0,29.4781,29.4781,29.4697,29.4697,5600.0
2013-04-08 13:00:00,35.09,35.1,35.08,35.1,11600.0,29.4781,29.4865,29.4697,29.4865,11600.0
2013-04-08 13:05:00,35.1,35.1,35.09,35.09,21600.0,29.4865,29.4865,29.4781,29.4781,21600.0
2013-04-08 13:10:00,35.09,35.1,35.09,35.1,14600.0,29.4781,29.4865,29.4781,29.4865,14600.0
2013-04-08 13:15:00,35.1,35.1,35.09,35.09,9000.0,29.4865,29.4865,29.4781,29.4781,9000.0
2013-04-08 13:20:00,35.09,35.1,35.09,35.1,7600.0,29.4781,29.4865,29.4781,29.4865,7600.0
2013-04-08 13:25:00,35.1,35.1,35.09,35.1,14000.0,29.4865,29.4865,29.4781,29.4865,14000.0
2013-04-08 13:30:00,35.1,35.13,35.1,35.1,67600.0,29.4865,29.5117,29.4865,29.4865,67600.0
2013-04-08 13:35:00,35.11,35.11,35.1,35.1,7800.0,29.4949,29.4949,29.4865,29.4865,7800.0
2013-04-08 13:40:00,35.1,35.16,35.1,35.16,26800.0,29.4865,29.5369,29.4865,29.5369,26800.0
2013-04-08 13:45:00,35.16,35.21,35.16,35.21,94600.0,29.5369,29.5789,29.5369,29.5789,94600.0
2013-04-08 13:50:00,35.21,35.21,35.18,35.2,78600.0,29.5789,29.5789,29.5537,29.5705,78600.0
2013-04-08 13:55:00,35.2,35.23,35.2,35.23,27600.0,29.5705,29.5957,29.5705,29.5957,27600.0
2013-04-08 14:00:00,35.22,35.23,35.21,35.22,3800.0,29.5873,29.5957,29.5789,29.5873,3800.0
2013-04-08 14:05:00,35.21,35.22,35.21,35.22,8800.0,29.5789,29.5873,29.5789,29.5873,8800.0
2013-04-08 14:10:00,35.22,35.24,35.22,35.22,58000.0,29.5873,29.6041,29.5873,29.5873,58000.0
2013-04-08 14:15:00,35.22,35.22,35.19,35.19,26600.0,29.5873,29.5873,29.5621,29.5621,26600.0
2013-04-08 14:20:00,35.2,35.2,35.18,35.18,18000.0,29.5705,29.5705,29.5537,29.5537,18000.0
2013-04-08 14:25:00,35.18,35.2,35.18,35.2,32800.0,29.5537,29.5705,29.5537,29.5705,32800.0
2013-04-08 14:30:00,35.19,35.21,35.19,35.2,14400.0,29.5621,29.5789,29.5621,29.5705,14400.0
2013-04-08 14:35:00,35.19,35.22,35.19,35.22,72400.0,29.5621,29.5873,29.5621,29.5873,72400.0
2013-04-08 14:40:00,35.22,35.22,35.2,35.2,25000.0,29.5873,29.5873,29.5705,29.5705,25000.0
2013-04-08 14:45:00,35.2,35.22,35.2,35.22,15600.0,29.5705,29.5873,29.5705,29.5873,15600.0
2013-04-08 14:50:00,35.22,35.24,35.2,35.21,91200.0,29.5873,29.6041,29.5705,29.5789,91200.0
2013-04-08 14:55:00,35.21,35.22,35.21,35.21,25600.0,29.5789,29.5873,29.5789,29.5789,25600.0
2013-04-08 15:00:00,35.21,35.23,35.21,35.23,12200.0,29.5789,29.5957,29.5789,29.5957,12200.0
2013-04-08 15:05:00,35.23,35.23,35.22,35.23,8400.0,29.5957,29.5957,29.5873,29.5957,8400.0
2013-04-08 15:10:00,35.22,35.26,35.21,35.26,22800.0,29.5873,29.621,29.5789,29.621,22800.0
2013-04-08 15:15:00,35.26,35.26,35.22,35.23,67200.0,29.621,29.621,29.5873,29.5957,67200.0
2013-04-08 15:20:00,35.23,35.24,35.23,35.24,22600.0,29.5957,29.6041,29.5957,29.6041,22600.0
2013-04-08 15:25:00,35.24,35.25,35.24,35.24,27600.0,29.6041,29.6125,29.6041,29.6041,27600.0
2013-04-08 15:30:00,35.25,35.27,35.24,35.27,40000.0,29.6125,29.6294,29.6041,29.6294,40000.0
2013-04-08 15:35:00,35.27,35.3,35.27,35.29,202000.0,29.6294,29.6546,29.6294,29.6462,202000.0
2013-04-08 15:40:00,35.28,35.31,35.28,35.3,56000.0,29.6378,29.663,29.6378,29.6546,56000.0
2013-04-08 15:45:00,35.3,35.32,35.3,35.32,72000.0,29.6546,29.6714,29.6546,29.6714,72000.0
2013-04-08 15:50:00,35.32,35.34,35.3,35.34,230000.0,29.6714,29.6882,29.6546,29.6882,230000.0
2013-04-08 15:55:00,35.34,35.35,35.34,35.35,310600.0,29.6882,29.6966,29.6882,29.6966,310600.0
2013-04-09 09:30:00,35.46,35.48,35.32,35.38,106600.0,29.789,29.8058,29.6714,29.7218,106600.0
2013-04-09 09:35:00,35.38,35.38,35.35,35.35,57000.0,29.7218,29.7218,29.6966,29.6966,57000.0
2013-04-09 09:40:00,35.35,35.36,35.3,35.3,26800.0,29.6966,29.705,29.6546,29.6546,26800.0
2013-04-09 09:45:00,35.3,35.34,35.3,35.34,74600.0,29.6546,29.6882,29.6546,29.6882,74600.0
2013-04-09 09:50:00,35.34,35.34,35.24,35.27,146000.0,29.6882,29.6882,29.6041,29.6294,146000.0
2013-04-09 09:55:00,35.27,35.28,35.21,35.23,48200.0,29.6294,29.6378,29.5789,29.5957,48200.0
2013-04-09 10:00:00,35.23,35.27,35.23,35.26,69400.0,29.5957,29.6294,29.5957,29.621,69400.0
2013-04-09 10:05:00,35.26,35.3,35.26,35.27,55800.0,29.621,29.6546,29.621,29.6294,55800.0
2013-04-09 10:10:00,35.27,35.3,35.27,35.27,35800.0,29.6294,29.6546,29.6294,29.6294,35800.0
2013-04-09 10:15:00,35.27,35.29,35.21,35.22,29600.0,29.6294,29.6462,29.5789,29.5873,29600.0
2013-04-09 10:20:00,35.23,35.27,35.23,35.26,39800.0,29.5957,29.6294,29.5957,29.621,39800.0
2013-04-09 10:25:00,35.26,35.31,35.26,35.31,21800.0,29.621,29.663,29.621,29.663,21800.0
2013-04-09 10:30:00,35.31,35.31,35.24,35.24,22000.0,29.663,29.663,29.6041,29.6041,22000.0
2013-04-09 10:35:00,35.23,35.24,35.18,35.19,57600.0,29.5957,29.6041,29.5537,29.5621,57600.0
2013-04-09 10:40:00,35.18,35.18,35.15,35.15,67800.0,29.5537,29.5537,29.5285,29.5285,67800.0
2013-04-09 10:45:00,35.16,35.17,35.13,35.16,46200.0,29.5369,29.5453,29.5117,29.5369,46200.0
2013-04-09 10:50:00,35.16,35.16,35.11,35.13,94600.0,29.5369,29.5369,29.4949,29.5117,94600.0
2013-04-09 10:55:00,35.13,35.15,35.1,35.14,89800.0,29.5117,29.5285,29.4865,29.5201,89800.0
2013-04-09 11:00:00,35.15,35.16,35.13,35.15,28600.0,29.5285,29.5369,29.5117,29.5285,28600.0
2013-04-09 11:05:00,35.16,35.18,35.12,35.14,49400.0,29.5369,29.5537,29.5033,29.5201,49400.0
2013-04-09 11:10:00,35.14,35.15,35.13,35.13,9200.0,29.5201,29.5285,29.5117,29.5117,9200.0
2013-04-09 11:15:00,35.13,35.13,35.06,35.06,52400.0,29.5117,29.5117,29.4529,29.4529,52400.0
2013-04-09 11:20:00,35.06,35.12,35.06,35.11,20800.0,29.4529,29.5033,29.4529,29.4949,20800.0
2013-04-09 11:25:00,35.12,35.15,35.12,35.15,110000.0,29.5033,29.5285,29.5033,29.5285,110000.0
2013-04-09 11:30:00,35.15,35.17,35.15,35.17,168600.0,29.5285,29.5453,29.5285,29.5453,168600.0
2013-04-09 11:35:00,35.18,35.18,35.16,35.17,29600.0,29.5537,29.5537,29.5369,29.5453,29600.0
2013-04-09 11:40:00,35.17,35.23,35.17,35.22,153000.0,29.5453,29.5957,29.5453,29.5873,153000.0
2013-04-09 11:45:00,35.22,35.23,35.18,35.19,48200.0,29.5873,29.5957,29.5537,29.5621,48200.0
2013-04-09 11:50:00,35.19,35.2,35.17,35.18,12600.0,29.5621,29.5705,29.5453,29.5537,12600.0
2013-04-09 11:55:00,35.17,35.21,35.16,35.19,63000.0,29.5453,29.5789,29.5369,29.5621,63000.0
2013-04-09 12:00:00,35.2,35.22,35.19,35.19,30600.0,29.5705,29.5873,29.5621,29.5621,30600.0
2013-04-09 12:05:00,35.19,35.19,35.16,35.16,11400.0,29.5621,29.5621,29.5369,29.5369,11400.0
2013-04-09 12:10:00,35.16,35.19,35.16,35.19,18400.0,29.5369,29.5621,29.5369,29.5621,18400.0
2013-04-09 12:15:00,35.19,35.19,35.18,35.18,5400.0,29.5621,29.5621,29.5537,29.5537,5400.0
2013-04-09 12:20:00,35.18,35.18,35.17,35.17,1600.0,29.5537,29.5537,29.5453,29.5453,1600.0
2013-04-09 12:25:00,35.17,35.19,35.17,35.19,30200.0,29.5453,29.5621,29.5453,29.5621,30200.0
2013-04-09 12:30:00,35.2,35.23,35.2,35.2,34800.0,29.5705,29.5957,29.5705,29.5705,34800.0
2013-04-09 12:35:00,35.2,35.23,35.2,35.21,30000.0,29.5705,29.5957,29.5705,29.5789,30000.0
2013-04-09 12:40:00,35.21,35.22,35.2,35.2,26400.0,29.5789,29.5873,29.5705,29.5705,26400.0
2013-04-09 12:45:00,35.21,35.23,35.21,35.22,13600.0,29.5789,29.5957,29.5789,29.5873,13600.0
2013-04-09 12:50:00,35.22,35.22,35.2,35.2,15200.0,29.5873,29.5873,29.5705,29.5705,15200.0
2013-04-09 12:55:00,35.2,35.21,35.18,35.18,16400.0,29.5705,29.5789,29.5537,29.5537,16400.0
2013-04-09 13:00:00,35.18,35.22,35.18,35.22,14000.0,29.5537,29.5873,29.5537,29.5873,14000.0
2013-04-09 13:05:00,35.22,35.22,35.21,35.22,9000.0,29.5873,29.5873,29.5789,29.5873,9000.0
2013-04-09 13:10:00,35.22,35.23,35.21,35.21,5600.0,29.5873,29.5957,29.5789,29.5789,5600.0
2013-04-09 13:15:00,35.21,35.27,35.21,35.26,53800.0,29.5789,29.6294,29.5789,29.621,53800.0
2013-04-09 13:20:00,35.26,35.27,35.26,35.27,108400.0,29.621,29.6294,29.621,29.6294,108400.0
2013-04-09 13:25:00,35.27,35.3,35.27,35.29,87400.0,29.6294,29.6546,29.6294,29.6462,87400.0
2013-04-09 13:30:00,35.3,35.3,35.29,35.3,13200.0,29.6546,29.6546,29.6462,29.6546,13200.0
2013-04-09 13:35:00,35.29,35.3,35.24,35.26,40000.0,29.6462,29.6546,29.6041,29.621,40000.0
2013-04-09 13:40:00,35.26,35.28,35.26,35.27,17200.0,29.621,29.6378,29.621,29.6294,17200.0
2013-04-09 13:45:00,35.27,35.29,35.27,35.29,13400.0,29.6294,29.6462,29.6294,29.6462,13400.0
2013-04-09 13:50:00,35.29,35.29,35.27,35.27,4400.0,29.6462,29.6462,29.6294,29.6294,4400.0
2013-04-09 13:55:00,35.27,35.27,35.25,35.25,5800.0,29.6294,29.6294,29.6125,29.6125,5800.0
2013-04-09 14:00:00,35.25,35.26,35.24,35.25,8600.0,29.6125,29.621,29.6041,29.6125,8600.0
2013-04-09 14:05:00,35.25,35.26,35.24,35.26,24000.0,29.6125,29.621,29.6041,29.621,24000.0
2013-04-09 14:10:00,35.24,35.26,35.23,35.26,37000.0,29.6041,29.621,29.5957,29.621,37000.0
2013-04-09 14:15:00,35.25,35.26,35.24,35.25,7600.0,29.6125,29.621,29.6041,29.6125,7600.0
2013-04-09 14:20:00,35.24,35.26,35.23,35.26,49400.0,29.6041,29.621,29.5957,29.621,49400.0
2013-04-09 14:25:00,35.27,35.29,35.26,35.27,31200.0,29.6294,29.6462,29.621,29.6294,31200.0
2013-04-09 14:30:00,35.26,35.28,35.25,35.26,29000.0,29.621,29.6378,29.6125,29.621,29000.0
2013-04-09 14:35:00,35.25,35.27,35.24,35.26,9200.0,29.6125,29.6294,29.6041,29.621,9200.0
2013-04-09 14:40:00,35.27,35.3,35.26,35.3,25200.0,29.6294,29.6546,29.621,29.6546,25200.0
2013-04-09 14:45:00,35.3,35.3,35.28,35.3,67000.0,29.6546,29.6546,29.6378,29.6546,67000.0
2013-04-09 14:50:00,35.31,35.31,35.3,35.3,38200.0,29.663,29.663,29.6546,29.6546,38200.0
2013-04-09 14:55:00,35.29,35.3,35.29,35.3,55800.0,29.6462,29.6546,29.6462,29.6546,55800.0
2013-04-09 15:00:00,35.3,35.32,35.29,35.29,35400.0,29.6546,29.6714,29.6462,29.6462,35400.0
2013-04-09 15:05:00,35.3,35.31,35.26,35.26,45000.0,29.6546,29.663,29.621,29.621,45000.0
2013-04-09 15:10:00,35.26,35.27,35.25,35.27,29800.0,29.621,29.6294,29.6125,29.6294,29800.0
2013-04-09 15:15:00,35.27,35.3,35.26,35.26,68400.0,29.6294,29.6546,29.621,29.621,68400.0
2013-04-09 15:20:00,35.26,35.27,35.24,35.26,52800.0,29.621,29.6294,29.6041,29.621,52800.0
2013-04-09 15:25:00,35.26,35.27,35.24,35.24,41600.0,29.621,29.6294,29.6041,29.6041,41600.0
2013-04-09 15:30:00,35.24,35.26,35.23,35.23,66800.0,29.6041,29.621,29.5957,29.5957,66800.0
2013-04-09 15:35:00,35.23,35.24,35.19,35.21,51000.0,29.5957,29.6041,29.5621,29.5789,51000.0
2013-04-09 15:40:00,35.2,35.24,35.2,35.21,111200.0,29.5705,29.6041,29.5705,29.5789,111200.0
2013-04-09 15:45:00,35.21,35.21,35.18,35.19,66600.0,29.5789,29.5789,29.5537,29.5621,66600.0
2013-04-09 15:50:00,35.2,35.2,35.17,35.19,183200.0,29.5705,29.5705,29.5453,29.5621,183200.0
2013-04-09 15:55:00,35.19,35.2,35.15,35.16,473200.0,29.5621,29.5705,29.5285,29.5369,473200.0
2013-04-10 09:30:00,35.17,35.3,35.09,35.29,20000.0,29.5453,29.6546,29.4781,29.6462,20000.0
2013-04-10 09:35:00,35.29,35.34,35.29,35.33,30000.0,29.6462,29.6882,29.6462,29.6798,30000.0
2013-04-10 09:40:00,35.33,35.34,35.25,35.27,88600.0,29.6798,29.6882,29.6125,29.6294,88600.0
2013-04-10 09:45:00,35.28,35.32,35.28,35.32,49600.0,29.6378,29.6714,29.6378,29.6714,49600.0
2013-04-10 09:50:00,35.33,35.35,35.29,35.31,70000.0,29.6798,29.6966,29.6462,29.663,70000.0
2013-04-10 09:55:00,35.31,35.35,35.31,35.35,84800.0,29.663,29.6966,29.663,29.6966,84800.0
2013-04-10 10:00:00,35.34,35.38,35.34,35.35,25200.0,29.6882,29.7218,29.6882,29.6966,25200.0
2013-04-10 10:05:00,35.37,35.46,35.37,35.46,148200.0,29.7134,29.789,29.7134,29.789,148200.0
2013-04-10 10:10:00,35.46,35.47,35.42,35.43,37200.0,29.789,29.7974,29.7554,29.7638,37200.0
2013-04-10 10:15:00,35.44,35.47,35.4,35.4,73200.0,29.7722,29.7974,29.7386,29.7386,73200.0
2013-04-10 10:20:00,35.39,35.41,35.38,35.41,76200.0,29.7302,29.747,29.7218,29.747,76200.0
2013-04-10 10:25:00,35.4,35.45,35.38,35.45,34400.0,29.7386,29.7806,29.7218,29.7806,34400.0
2013-04-10 10:30:00,35.46,35.47,35.44,35.45,434400.0,29.789,29.7974,29.7722,29.7806,434400.0
2013-04-10 10:35:00,35.44,35.44,35.38,35.4,159000.0,29.7722,29.7722,29.7218,29.7386,159000.0
2013-04-10 10:40:00,35.4,35.45,35.4,35.45,41200.0,29.7386,29.7806,29.7386,29.7806,41200.0
2013-04-10 10:45:00,35.45,35.47,35.45,35.46,28600.0,29.7806,29.7974,29.7806,29.789,28600.0
2013-04-10 10:50:00,35.46,35.49,35.46,35.48,26800.0,29.789,29.8142,29.789,29.8058,26800.0
2013-04-10 10:55:00,35.49,35.56,35.48,35.55,93800.0,29.8142,29.873,29.8058,29.8646,93800.0
2013-04-10 11:00:00,35.55,35.56,35.52,35.52,48400.0,29.8646,29.873,29.8394,29.8394,48400.0
2013-04-10 11:05:00,35.52,35.58,35.52,35.57,66800.0,29.8394,29.8898,29.8394,29.8814,66800.0
2013-04-10 11:10:00,35.57,35.58,35.53,35.53,31400.0,29.8814,29.8898,29.8478,29.8478,31400.0
2013-04-10 11:15:00,35.54,35.54,35.49,35.49,60000.0,29.8562,29.8562,29.8142,29.8142,60000.0
2013-04-10 11:20:00,35.49,35.49,35.45,35.45,48800.0,29.8142,29.8142,29.7806,29.7806,48800.0
2013-04-10 11:25:00,35.45,35.51,35.44,35.51,45000.0,29.7806,29.831,29.7722,29.831,45000.0
2013-04-10 11:30:00,35.51,35.52,35.49,35.49,23400.0,29.831,29.8394,29.8142,29.8142,23400.0
2013-04-10 11:35:00,35.5,35.52,35.49,35.52,50200.0,29.8226,29.8394,29.8142,29.8394,50200.0
2013-04-10 11:40:00,35.52,35.56,35.52,35.55,45800.0,29.8394,29.873,29.8394,29.8646,45800.0
2013-04-10 11:45:00,35.55,35.56,35.54,35.55,17800.0,29.8646,29.873,29.8562,29.8646,17800.0
2013-04-10 11:50:00,35.55,35.61,35.55,35.61,133000.0,29.8646,29.915,29.8646,29.915,133000.0
2013-04-10 11:55:00,35.62,35.63,35.59,35.6,139000.0,29.9234,29.9318,29.8982,29.9066,139000.0
2013-04-10 12:00:00,35.6,35.62,35.58,35.58,23600.0,29.9066,29.9234,29.8898,29.8898,23600.0
2013-04-10 12:05:00,35.58,35.6,35.58,35.59,47800.0,29.8898,29.9066,29.8898,29.8982,47800.0
2013-04-10 12:10:00,35.59,35.59,35.56,35.58,21600.0,29.8982,29.8982,29.873,29.8898,21600.0
2013-04-10 12:15:00,35.58,35.6,35.58,35.6,41400.0,29.8898,29.9066,29.8898,29.9066,41400.0
2013-04-10 12:20:00,35.6,35.6,35.59,35.59,73800.0,29.9066,29.9066,29.8982,29.8982,73800.0
2013-04-10 12:25:00,35.58,35.59,35.55,35.56,17200.0,29.8898,29.8982,29.8646,29.873,17200.0
2013-04-10 12:30:00,35.56,35.6,35.56,35.59,14800.0,29.873,29.9066,29.873,29.8982,14800.0
2013-04-10 12:35:00,35.58,35.64,35.58,35.64,22200.0,29.8898,29.9402,29.8898,29.9402,22200.0
2013-04-10 12:40:00,35.63,35.64,35.63,35.63,19800.0,29.9318,29.9402,29.9318,29.9318,19800.0
2013-04-10 12:45:00,35.63,35.68,35.63,35.67,68200.0,29.9318,29.9738,29.9318,29.9654,68200.0
2013-04-10 12:50:00,35.67,35.67,35.65,35.65,33600.0,29.9654,29.9654,29.9486,29.9486,33600.0
2013-04-10 12:55:00,35.65,35.65,35.63,35.64,14600.0,29.9486,29.9486,29.9318,29.9402,14600.0
2013-04-10 13:00:00,35.64,35.65,35.62,35.63,13400.0,29.9402,29.9486,29.9234,29.9318,13400.0
2013-04-10 13:05:00,35.62,35.64,35.62,35.64,14000.0,29.9234,29.9402,29.9234,29.9402,14000.0
2013-04-10 13:10:00,35.64,35.65,35.63,35.63,33200.0,29.9402,29.9486,29.9318,29.9318,33200.0
2013-04-10 13:15:00,35.63,35.65,35.63,35.65,10600.0,29.9318,29.9486,29.9318,29.9486,10600.0
2013-04-10 13:20:00,35.64,35.68,35.63,35.68,69800.0,29.9402,29.9738,29.9318,29.9738,69800.0
2013-04-10 13:25:00,35.68,35.7,35.67,35.7,44400.0,29.9738,29.9906,29.9654,29.9906,44400.0
2013-04-10 13:30:00,35.7,35.72,35.67,35.68,23200.0,29.9906,30.0074,29.9654,29.9738,23200.0
2013-04-10 13:35:00,35.67,35.68,35.67,35.68,9400.0,29.9654,29.9738,29.9654,29.9738,9400.0
2013-04-10 13:40:00,35.68,35.71,35.68,35.71,25600.0,29.9738,29.999,29.9738,29.999,25600.0
2013-04-10 13:45:00,35.71,35.73,35.71,35.71,23000.0,29.999,30.0158,29.999,29.999,23000.0
2013-04-10 13:50:00,35.71,35.71,35.69,35.7,23800.0,29.999,29.999,29.9822,29.9906,23800.0
2013-04-10 13:55:00,35.7,35.7,35.68,35.7,28200.0,29.9906,29.9906,29.9738,29.9906,28200.0
2013-04-10 14:00:00,35.7,35.71,35.69,35.69,33400.0,29.9906,29.999,29.9822,29.9822,33400.0
2013-04-10 14:05:00,35.69,35.69,35.68,35.69,9000.0,29.9822,29.9822,29.9738,29.9822,9000.0
2013-04-10 14:10:00,35.69,35.7,35.69,35.7,62200.0,29.9822,29.9906,29.9822,29.9906,62200.0
2013-04-10 14:15:00,35.7,35.72,35.7,35.72,27200.0,29.9906,30.0074,29.9906,30.0074,27200.0
2013-04-10 14:20:00,35.72,35.73,35.69,35.69,26800.0,30.0074,30.0158,29.9822,29.9822,26800.0
2013-04-10 14:25:00,35.69,35.69,35.68,35.69,22800.0,29.9822,29.9822,29.9738,29.9822,22800.0
2013-04-10 14:30:00,35.68,35.68,35.66,35.67,23800.0,29.9738,29.9738,29.957,29.9654,23800.0
2013-04-10 14:35:00,35.68,35.7,35.67,35.69,25000.0,29.9738,29.9906,29.9654,29.9822,25000.0
2013-04-10 14:40:00,35.69,35.71,35.69,35.7,20600.0,29.9822,29.999,29.9822,29.9906,20600.0
2013-04-10 14:45:00,35.7,35.71,35.7,35.7,15200.0,29.9906,29.999,29.9906,29.9906,15200.0
2013-04-10 14:50:00,35.7,35.72,35.69,35.71,22400.0,29.9906,30.0074,29.9822,29.999,22400.0
2013-04-10 14:55:00,35.7,35.71,35.69,35.71,14200.0,29.9906,29.999,29.9822,29.999,14200.0
2013-04-10 15:00:00,35.71,35.72,35.7,35.7,26000.0,29.999,30.0074,29.9906,29.9906,26000.0
2013-04-10 15:05:00,35.71,35.71,35.7,35.7,27200.0,29.999,29.999,29.9906,29.9906,27200.0
2013-04-10 15:10:00,35.7,35.71,35.69,35.69,28200.0,29.9906,29.999,29.9822,29.9822,28200.0
2013-04-10 15:15:00,35.69,35.7,35.69,35.69,19000.0,29.9822,29.9906,29.9822,29.9822,19000.0
2013-04-10 15:20:00,35.69,35.72,35.69,35.71,101000.0,29.9822,30.0074,29.9822,29.999,101000.0
2013-04-10 15:25:00,35.71,35.73,35.7,35.72,129200.0,29.999,30.0158,29.9906,30.0074,129200.0
2013-04-10 15:30:00,35.71,35.74,35.69,35.74,40200.0,29.999,30.0242,29.9822,30.0242,40200.0
2013-04-10 15:35:00,35.74,35.77,35.74,35.77,183200.0,30.0242,30.0494,30.0242,30.0494,183200.0
2013-04-10 15:40:00,35.77,35.77,35.76,35.76,102000.0,30.0494,30.0494,30.041,30.041,102000.0
2013-04-10 15:45:00,35.76,35.77,35.75,35.76,253400.0,30.041,30.0494,30.0326,30.041,253400.0
2013-04-10 15:50:00,35.76,35.77,35.76,35.77,280800.0,30.041,30.0494,30.041,30.0494,280800.0
2013-04-10 15:55:00,35.77,35.77,35.74,35.75,526000.0,30.0494,30.0494,30.0242,30.0326,526000.0
2013-04-11 09:30:00,36.13,36.13,35.91,35.98,166000.0,30.3518,30.3518,30.167,30.2258,166000.0
2013-04-11 09:35:00,35.99,36.07,35.98,36.07,325400.0,30.2342,30.3014,30.2258,30.3014,325400.0
2013-04-11 09:40:00,36.07,36.29,36.07,36.24,586000.0,30.3014,30.4862,30.3014,30.4442,586000.0
2013-04-11 09:45:00,36.24,36.27,36.22,36.27,265600.0,30.4442,30.4694,30.4274,30.4694,265600.0
2013-04-11 09:50:00,36.27,36.29,36.24,36.26,93400.0,30.4694,30.4862,30.4442,30.461,93400.0
2013-04-11 09:55:00,36.26,36.31,36.26,36.27,85400.0,30.461,30.503,30.461,30.4694,85400.0
2013-04-11 10:00:00,36.26,36.33,36.26,36.32,170200.0,30.461,30.5198,30.461,30.5114,170200.0
2013-04-11 10:05:00,36.33,36.39,36.32,36.38,233800.0,30.5198,30.5702,30.5114,30.5618,233800.0
2013-04-11 10:10:00,36.38,36.41,36.35,36.4,361600.0,30.5618,30.587,30.5366,30.5786,361600.0
2013-04-11 10:15:00,36.4,36.4,36.35,36.37,157800.0,30.5786,30.5786,30.5366,30.5534,157800.0
2013-04-11 10:20:00,36.38,36.41,36.38,36.41,269400.0,30.5618,30.587,30.5618,30.587,269400.0
2013-04-11 10:25:00,36.41,36.44,36.4,36.44,117200.0,30.587,30.6122,30.5786,30.6122,117200.0
2013-04-11 10:30:00,36.43,36.43,36.39,36.4,142000.0,30.6038,30.6038,30.5702,30.5786,142000.0
2013-04-11 10:35:00,36.4,36.45,36.38,36.45,116000.0,30.5786,30.6206,30.5618,30.6206,116000.0
2013-04-11 10:40:00,36.45,36.51,36.44,36.51,292800.0,30.6206,30.671,30.6122,30.671,292800.0
2013-04-11 10:45:00,36.51,36.53,36.48,36.53,113600.0,30.671,30.6878,30.6458,30.6878,113600.0
2013-04-11 10:50:00,36.52,36.61,36.52,36.6,261600.0,30.6794,30.755,30.6794,30.7466,261600.0
2013-04-11 10:55:00,36.6,36.63,36.58,36.63,313400.0,30.7466,30.7718,30.7298,30.7718,313400.0
2013-04-11 11:00:00,36.63,36.63,36.56,36.57,242400.0,30.7718,30.7718,30.713,30.7214,242400.0
2013-04-11 11:05:00,36.57,36.6,36.56,36.58,135600.0,30.7214,30.7466,30.713,30.7298,135600.0
2013-04-11 11:10:00,36.58,36.6,36.56,36.58,106000.0,30.7298,30.7466,30.713,30.7298,106000.0
2013-04-11 11:15:00,36.58,36.61,36.58,36.61,122600.0,30.7298,30.755,30.7298,30.755,122600.0
2013-04-11 11:20:00,36.61,36.63,36.6,36.62,104000.0,30.755,30.7718,30.7466,30.7634,104000.0
2013-04-11 11:25:00,36.62,36.66,36.62,36.65,208000.0,30.7634,30.7971,30.7634,30.7887,208000.0
2013-04-11 11:30:00,36.65,36.66,36.62,36.64,124000.0,30.7887,30.7971,30.7634,30.7803,124000.0
2013-04-11 11:35:00,36.64,36.66,36.62,36.66,278000.0,30.7803,30.7971,30.7634,30.7971,278000.0
2013-04-11 11:40:00,36.65,36.68,36.65,36.66,242200.0,30.7887,30.8139,30.7887,30.7971,242200.0
2013-04-11 11:45:00,36.66,36.66,36.63,36.63,121200.0,30.7971,30.7971,30.7718,30.7718,121200.0
2013-04-11 11:50:00,36.64,36.65,36.63,36.65,236800.0,30.7803,30.7887,30.7718,30.7887,236800.0
2013-04-11 11:55:00,36.64,36.65,36.62,36.63,329400.0,30.7803,30.7887,30.7634,30.7718,329400.0
2013-04-11 12:00:00,36.63,36.64,36.63,36.63,200400.0,30.7718,30.7803,30.7718,30.7718,200400.0
2013-04-11 12:05:00,36.63,36.67,36.63,36.65,185600.0,30.7718,30.8055,30.7718,30.7887,185600.0
2013-04-11 12:10:00,36.65,36.67,36.64,36.65,141200.0,30.7887,30.8055,30.7803,30.7887,141200.0
2013-04-11 12:15:00,36.65,36.66,36.63,36.66,253400.0,30.7887,30.7971,30.7718,30.7971,253400.0
2013-04-11 12:20:00,36.66,36.67,36.63,36.63,93600.0,30.7971,30.8055,30.7718,30.7718,93600.0
2013-04-11 12:25:00,36.63,36.63,36.61,36.62,186000.0,30.7718,30.7718,30.755,30.7634,186000.0
2013-04-11 12:30:00,36.62,36.63,36.62,36.63,149200.0,30.7634,30.7718,30.7634,30.7718,149200.0
2013-04-11 12:35:00,36.63,36.63,36.61,36.61,91800.0,30.7718,30.7718,30.755,30.755,91800.0
2013-04-11 12:40:00,36.61,36.62,36.59,36.59,18200.0,30.755,30.7634,30.7382,30.7382,18200.0
2013-04-11 12:45:00,36.58,36.59,36.56,36.56,63800.0,30.7298,30.7382,30.713,30.713,63800.0
2013-04-11 12:50:00,36.57,36.58,36.56,36.56,26400.0,30.7214,30.7298,30.713,30.713,26400.0
2013-04-11 12:55:00,36.56,36.58,36.56,36.58,44600.0,30.713,30.7298,30.713,30.7298,44600.0
2013-04-11 13:00:00,36.58,36.63,36.58,36.63,133400.0,30.7298,30.7718,30.7298,30.7718,133400.0
2013-04-11 13:05:00,36.63,36.63,36.6,36.62,113200.0,30.7718,30.7718,30.7466,30.7634,113200.0
2013-04-11 13:10:00,36.62,36.62,36.59,36.59,42400.0,30.7634,30.7634,30.7382,30.7382,42400.0
2013-04-11 13:15:00,36.6,36.6,36.57,36.59,21600.0,30.7466,30.7466,30.7214,30.7382,21600.0
2013-04-11 13:20:00,36.58,36.6,36.58,36.59,12600.0,30.7298,30.7466,30.7298,30.7382,12600.0
2013-04-11 13:25:00,36.59,36.6,36.58,36.58,28600.0,30.7382,30.7466,30.7298,30.7298,28600.0
2013-04-11 13:30:00,36.57,36.6,36.57,36.6,32000.0,30.7214,30.7466,30.7214,30.7466,32000.0
2013-04-11 13:35:00,36.6,36.67,36.6,36.65,282600.0,30.7466,30.8055,30.7466,30.7887,282600.0
2013-04-11 13:40:00,36.66,36.69,36.66,36.69,511600.0,30.7971,30.8223,30.7971,30.8223,511600.0
2013-04-11 13:45:00,36.68,36.7,36.67,36.69,227400.0,30.8139,30.8307,30.8055,30.8223,227400.0
2013-04-11 13:50:00,36.69,36.7,36.63,36.63,90800.0,30.8223,30.8307,30.7718,30.7718,90800.0
2013-04-11 13:55:00,36.64,36.65,36.63,36.63,200600.0,30.7803,30.7887,30.7718,30.7718,200600.0
2013-04-11 14:00:00,36.64,36.66,36.61,36.61,103800.0,30.7803,30.7971,30.755,30.755,103800.0
2013-04-11 14:05:00,36.6,36.62,36.58,36.62,170200.0,30.7466,30.7634,30.7298,30.7634,170200.0
2013-04-11 14:10:00,36.61,36.62,36.59,36.59,86200.0,30.755,30.7634,30.7382,30.7382,86200.0
2013-04-11 14:15:00,36.59,36.61,36.57,36.6,129000.0,30.7382,30.755,30.7214,30.7466,129000.0
2013-04-11 14:20:00,36.6,36.6,36.57,36.58,31600.0,30.7466,30.7466,30.7214,30.7298,31600.0
2013-04-11 14:25:00,36.58,36.59,36.57,36.58,66400.0,30.7298,30.7382,30.7214,30.7298,66400.0
2013-04-11 14:30:00,36.58,36.63,36.58,36.63,53000.0,30.7298,30.7718,30.7298,30.7718,53000.0
2013-04-11 14:35:00,36.62,36.62,36.58,36.58,55800.0,30.7634,30.7634,30.7298,30.7298,55800.0
2013-04-11 14:40:00,36.59,36.6,36.57,36.6,24800.0,30.7382,30.7466,30.7214,30.7466,24800.0
2013-04-11 14:45:00,36.6,36.6,36.58,36.58,41200.0,30.7466,30.7466,30.7298,30.7298,41200.0
2013-04-11 14:50:00,36.58,36.59,36.57,36.59,41600.0,30.7298,30.7382,30.7214,30.7382,41600.0
2013-04-11 14:55:00,36.59,36.62,36.58,36.6,64000.0,30.7382,30.7634,30.7298,30.7466,64000.0
2013-04-11 15:00:00,36.6,36.61,36.59,36.6,59800.0,30.7466,30.755,30.7382,30.7466,59800.0
2013-04-11 15:05:00,36.6,36.63,36.6,36.6,101600.0,30.7466,30.7718,30.7466,30.7466,101600.0
2013-04-11 15:10:00,36.6,36.63,36.6,36.62,153200.0,30.7466,30.7718,30.7466,30.7634,153200.0
2013-04-11 15:15:00,36.6,36.61,36.55,36.56,97400.0,30.7466,30.755,30.7046,30.713,97400.0
2013-04-11 15:20:00,36.56,36.57,36.54,36.56,241600.0,30.713,30.7214,30.6962,30.713,241600.0
2013-04-11 15:25:00,36.57,36.57,36.54,36.54,63400.0,30.7214,30.7214,30.6962,30.6962,63400.0
2013-04-11 15:30:00,36.54,36.58,36.54,36.55,135400.0,30.6962,30.7298,30.6962,30.7046,135400.0
2013-04-11 15:35:00,36.55,36.58,36.52,36.53,64800.0,30.7046,30.7298,30.6794,30.6878,64800.0
2013-04-11 15:40:00,36.53,36.53,36.49,36.49,305400.0,30.6878,30.6878,30.6542,30.6542,305400.0
2013-04-11 15:45:00,36.5,36.51,36.48,36.49,278000.0,30.6626,30.671,30.6458,30.6542,278000.0
2013-04-11 15:50:00,36.49,36.52,36.46,36.47,196800.0,30.6542,30.6794,30.629,30.6374,196800.0
2013-04-11 15:55:00,36.47,36.49,36.47,36.48,468000.0,30.6374,30.6542,30.6374,30.6458,468000.0
2013-04-12 09:30:00,36.23,36.43,36.18,36.42,179200.0,30.4358,30.6038,30.3938,30.5954,179200.0
2013-04-12 09:35:00,36.43,36.55,36.42,36.55,361800.0,30.6038,30.7046,30.5954,30.7046,361800.0
2013-04-12 09:40:00,36.55,36.58,36.51,36.51,280600.0,30.7046,30.7298,30.671,30.671,280600.0
2013-04-12 09:45:00,36.51,36.52,36.46,36.48,75800.0,30.671,30.6794,30.629,30.6458,75800.0
2013-04-12 09:50:00,36.48,36.49,36.38,36.4,180400.0,30.6458,30.6542,30.5618,30.5786,180400.0
2013-04-12 09:55:00,36.4,36.4,36.3,36.33,179800.0,30.5786,30.5786,30.4946,30.5198,179800.0
2013-04-12 10:00:00,36.32,36.32,36.26,36.31,282000.0,30.5114,30.5114,30.461,30.503,282000.0
2013-04-12 10:05:00,36.3,36.35,36.3,36.35,184400.0,30.4946,30.5366,30.4946,30.5366,184400.0
2013-04-12 10:10:00,36.35,36.45,36.35,36.42,219200.0,30.5366,30.6206,30.5366,30.5954,219200.0
2013-04-12 10:15:00,36.42,36.44,36.38,36.4,186600.0,30.5954,30.6122,30.5618,30.5786,186600.0
2013-04-12 10:20:00,36.4,36.42,36.39,36.41,242400.0,30.5786,30.5954,30.5702,30.587,242400.0
2013-04-12 10:25:00,36.4,36.46,36.4,36.46,205400.0,30.5786,30.629,30.5786,30.629,205400.0
2013-04-12 10:30:00,36.45,36.45,36.38,36.39,118000.0,30.6206,30.6206,30.5618,30.5702,118000.0
2013-04-12 10:35:00,36.38,36.42,36.35,36.35,191600.0,30.5618,30.5954,30.5366,30.5366,191600.0
2013-04-12 10:40:00,36.37,36.37,36.3,36.3,90000.0,30.5534,30.5534,30.4946,30.4946,90000.0
2013-04-12 10:45:00,36.3,36.3,36.2,36.23,190400.0,30.4946,30.4946,30.4106,30.4358,190400.0
2013-04-12 10:50:00,36.23,36.28,36.23,36.26,134600.0,30.4358,30.4778,30.4358,30.461,134600.0
2013-04-12 10:55:00,36.26,36.31,36.24,36.3,166800.0,30.461,30.503,30.4442,30.4946,166800.0
2013-04-12 11:00:00,36.3,36.3,36.26,36.26,65800.0,30.4946,30.4946,30.461,30.461,65800.0
2013-04-12 11:05:00,36.26,36.28,36.22,36.27,253600.0,30.461,30.4778,30.4274,30.4694,253600.0
2013-04-12 11:10:00,36.27,36.34,36.27,36.33,120400.0,30.4694,30.5282,30.4694,30.5198,120400.0
2013-04-12 11:15:00,36.32,36.39,36.32,36.38,139400.0,30.5114,30.5702,30.5114,30.5618,139400.0
2013-04-12 11:20:00,36.38,36.38,36.33,36.34,79400.0,30.5618,30.5618,30.5198,30.5282,79400.0
2013-04-12 11:25:00,36.34,36.39,36.32,36.38,168400.0,30.5282,30.5702,30.5114,30.5618,168400.0
2013-04-12 11:30:00,36.38,36.38,36.36,36.38,138200.0,30.5618,30.5618,30.545,30.5618,138200.0
2013-04-12 11:35:00,36.38,36.4,36.37,36.37,121800.0,30.5618,30.5786,30.5534,30.5534,121800.0
2013-04-12 11:40:00,36.37,36.37,36.35,36.37,100000.0,30.5534,30.5534,30.5366,30.5534,100000.0
2013-04-12 11:45:00,36.36,36.39,36.35,36.39,89400.0,30.545,30.5702,30.5366,30.5702,89400.0
2013-04-12 11:50:00,36.4,36.48,36.4,36.48,273600.0,30.5786,30.6458,30.5786,30.6458,273600.0
2013-04-12 11:55:00,36.48,36.48,36.42,36.42,143600.0,30.6458,30.6458,30.5954,30.5954,143600.0
2013-04-12 12:00:00,36.43,36.43,36.38,36.39,47200.0,30.6038,30.6038,30.5618,30.5702,47200.0
2013-04-12 12:05:00,36.39,36.42,36.38,36.41,62200.0,30.5702,30.5954,30.5618,30.587,62200.0
2013-04-12 12:10:00,36.41,36.42,36.4,36.42,57400.0,30.587,30.5954,30.5786,30.5954,57400.0
2013-04-12 12:15:00,36.41,36.42,36.4,36.41,19200.0,30.587,30.5954,30.5786,30.587,19200.0
2013-04-12 12:20:00,36.41,36.41,36.37,36.37,9200.0,30.587,30.587,30.5534,30.5534,9200.0
2013-04-12 12:25:00,36.38,36.38,36.37,36.37,18200.0,30.5618,30.5618,30.5534,30.5534,18200.0
2013-04-12 12:30:00,36.37,36.39,36.37,36.39,6000.0,30.5534,30.5702,30.5534,30.5702,6000.0
2013-04-12 12:35:00,36.39,36.4,36.37,36.39,58400.0,30.5702,30.5786,30.5534,30.5702,58400.0
2013-04-12 12:40:00,36.4,36.41,36.38,36.38,50400.0,30.5786,30.587,30.5618,30.5618,50400.0
2013-04-12 12:45:00,36.38,36.4,36.37,36.37,17000.0,30.5618,30.5786,30.5534,30.5534,17000.0
2013-04-12 12:50:00,36.37,36.4,36.36,36.4,49200.0,30.5534,30.5786,30.545,30.5786,49200.0
2013-04-12 12:55:00,36.4,36.4,36.36,36.36,34400.0,30.5786,30.5786,30.545,30.545,34400.0
2013-04-12 13:00:00,36.37,36.4,36.37,36.37,34000.0,30.5534,30.5786,30.5534,30.5534,34000.0
2013-04-12 13:05:00,36.38,36.41,36.38,36.41,18000.0,30.5618,30.587,30.5618,30.587,18000.0
2013-04-12 13:10:00,36.41,36.41,36.39,36.39,11800.0,30.587,30.587,30.5702,30.5702,11800.0
2013-04-12 13:15:00,36.38,36.39,36.36,36.36,19400.0,30.5618,30.5702,30.545,30.545,19400.0
2013-04-12 13:20:00,36.36,36.37,36.35,36.36,54200.0,30.545,30.5534,30.5366,30.545,54200.0
2013-04-12 13:25:00,36.37,36.37,36.33,36.35,139800.0,30.5534,30.5534,30.5198,30.5366,139800.0
2013-04-12 13:30:00,36.35,36.35,36.33,36.33,20400.0,30.5366,30.5366,30.5198,30.5198,20400.0
2013-04-12 13:35:00,36.33,36.35,36.32,36.32,28400.0,30.5198,30.5366,30.5114,30.5114,28400.0
2013-04-12 13:40:00,36.32,36.35,36.29,36.34,99200.0,30.5114,30.5366,30.4862,30.5282,99200.0
2013-04-12 13:45:00,36.34,36.38,36.34,36.37,52800.0,30.5282,30.5618,30.5282,30.5534,52800.0
2013-04-12 13:50:00,36.37,36.38,36.35,36.35,73000.0,30.5534,30.5618,30.5366,30.5366,73000.0
2013-04-12 13:55:00,36.35,36.35,36.33,36.35,52400.0,30.5366,30.5366,30.5198,30.5366,52400.0
2013-04-12 14:00:00,36.36,36.36,36.34,36.35,22400.0,30.545,30.545,30.5282,30.5366,22400.0
2013-04-12 14:05:00,36.34,36.37,36.34,36.37,32800.0,30.5282,30.5534,30.5282,30.5534,32800.0
2013-04-12 14:10:00,36.37,36.39,36.37,36.38,125400.0,30.5534,30.5702,30.5534,30.5618,125400.0
2013-04-12 14:15:00,36.39,36.4,36.37,36.38,56800.0,30.5702,30.5786,30.5534,30.5618,56800.0
2013-04-12 14:20:00,36.38,36.4,36.36,36.4,60400.0,30.5618,30.5786,30.545,30.5786,60400.0
2013-04-12 14:25:00,36.4,36.4,36.37,36.37,41400.0,30.5786,30.5786,30.5534,30.5534,41400.0
2013-04-12 14:30:00,36.36,36.37,36.35,36.35,43200.0,30.545,30.5534,30.5366,30.5366,43200.0
2013-04-12 14:35:00,36.35,36.41,36.35,36.41,135800.0,30.5366,30.587,30.5366,30.587,135800.0
2013-04-12 14:40:00,36.41,36.43,36.41,36.43,100600.0,30.587,30.6038,30.587,30.6038,100600.0
2013-04-12 14:45:00,36.43,36.44,36.42,36.42,108200.0,30.6038,30.6122,30.5954,30.5954,108200.0
2013-04-12 14:50:00,36.42,36.42,36.4,36.42,87200.0,30.5954,30.5954,30.5786,30.5954,87200.0
2013-04-12 14:55:00,36.42,36.44,36.42,36.44,102400.0,30.5954,30.6122,30.5954,30.6122,102400.0
2013-04-12 15:00:00,36.43,36.47,36.43,36.47,252000.0,30.6038,30.6374,30.6038,30.6374,252000.0
2013-04-12 15:05:00,36.48,36.49,36.47,36.48,269400.0,30.6458,30.6542,30.6374,30.6458,269400.0
2013-04-12 15:10:00,36.48,36.52,36.48,36.49,190600.0,30.6458,30.6794,30.6458,30.6542,190600.0
2013-04-12 15:15:00,36.49,36.52,36.49,36.52,128800.0,30.6542,30.6794,30.6542,30.6794,128800.0
2013-04-12 15:20:00,36.51,36.51,36.49,36.51,130400.0,30.671,30.671,30.6542,30.671,130400.0
2013-04-12 15:25:00,36.51,36.52,36.49,36.49,175200.0,30.671,30.6794,30.6542,30.6542,175200.0
2013-04-12 15:30:00,36.49,36.49,36.48,36.49,137000.0,30.6542,30.6542,30.6458,30.6542,137000.0
2013-04-12 15:35:00,36.49,36.49,36.46,36.48,245200.0,30.6542,30.6542,30.629,30.6458,245200.0
2013-04-12 15:40:00,36.48,36.51,36.48,36.5,136400.0,30.6458,30.671,30.6458,30.6626,136400.0
2013-04-12 15:45:00,36.51,36.51,36.42,36.49,311400.0,30.671,30.671,30.5954,30.6542,311400.0
2013-04-12 15:50:00,36.49,36.52,36.49,36.49,246400.0,30.6542,30.6794,30.6542,30.6542,246400.0
2013-04-12 15:55:00,36.49,36.52,36.48,36.51,678800.0,30.6542,30.6794,30.6458,30.671,678800.0
2013-04-15 09:30:00,36.25,36.35,36.25,36.3,78400.0,30.4526,30.5366,30.4526,30.4946,78400.0
2013-04-15 09:35:00,36.3,36.4,36.28,36.38,343200.0,30.4946,30.5786,30.4778,30.5618,343200.0
2013-04-15 09:40:00,36.39,36.39,36.24,36.27,593800.0,30.5702,30.5702,30.4442,30.4694,593800.0
2013-04-15 09:45:00,36.27,36.27,36.23,36.23,102200.0,30.4694,30.4694,30.4358,30.4358,102200.0
2013-04-15 09:50:00,36.23,36.28,36.21,36.28,50000.0,30.4358,30.4778,30.419,30.4778,50000.0
2013-04-15 09:55:00,36.28,36.3,36.26,36.26,103400.0,30.4778,30.4946,30.461,30.461,103400.0
2013-04-15 10:00:00,36.25,36.26,36.13,36.15,334600.0,30.4526,30.461,30.3518,30.3686,334600.0
2013-04-15 10:05:00,36.15,36.15,35.99,36.08,276400.0,30.3686,30.3686,30.2342,30.3098,276400.0
2013-04-15 10:10:00,36.07,36.13,36.04,36.13,189600.0,30.3014,30.3518,30.2762,30.3518,189600.0
2013-04-15 10:15:00,36.13,36.13,36.08,36.12,55400.0,30.3518,30.3518,30.3098,30.3434,55400.0
2013-04-15 10:20:00,36.11,36.12,35.99,35.99,87000.0,30.335,30.3434,30.2342,30.2342,87000.0
2013-04-15 10:25:00,35.99,36.07,35.97,36.06,126200.0,30.2342,30.3014,30.2174,30.293,126200.0
2013-04-15 10:30:00,36.06,36.06,36.03,36.05,33400.0,30.293,30.293,30.2678,30.2846,33400.0
2013-04-15 10:35:00,36.07,36.07,36.04,36.07,38000.0,30.3014,30.3014,30.2762,30.3014,38000.0
2013-04-15 10:40:00,36.06,36.09,36.01,36.08,39600.0,30.293,30.3182,30.251,30.3098,39600.0
2013-04-15 10:45:00,36.08,36.13,36.08,36.12,42200.0,30.3098,30.3518,30.3098,30.3434,42200.0
2013-04-15 10:50:00,36.12,36.13,36.08,36.09,60600.0,30.3434,30.3518,30.3098,30.3182,60600.0
2013-04-15 10:55:00,36.1,36.12,36.06,36.12,22000.0,30.3266,30.3434,30.293,30.3434,22000.0
2013-04-15 11:00:00,36.12,36.13,36.06,36.07,55600.0,30.3434,30.3518,30.293,30.3014,55600.0
2013-04-15 11:05:00,36.06,36.07,36.04,36.05,34600.0,30.293,30.3014,30.2762,30.2846,34600.0
2013-04-15 11:10:00,36.05,36.06,36.03,36.05,41800.0,30.2846,30.293,30.2678,30.2846,41800.0
2013-04-15 11:15:00,36.05,36.05,35.99,35.99,49000.0,30.2846,30.2846,30.2342,30.2342,49000.0
2013-04-15 11:20:00,35.99,36.04,35.99,36.02,29800.0,30.2342,30.2762,30.2342,30.2594,29800.0
2013-04-15 11:25:00,36.02,36.02,35.99,36.01,14400.0,30.2594,30.2594,30.2342,30.251,14400.0
2013-04-15 11:30:00,36.01,36.04,35.97,36.0,57800.0,30.251,30.2762,30.2174,30.2426,57800.0
2013-04-15 11:35:00,36.01,36.04,36.0,36.03,105800.0,30.251,30.2762,30.2426,30.2678,105800.0
2013-04-15 11:40:00,36.04,36.04,35.99,36.0,65200.0,30.2762,30.2762,30.2342,30.2426,65200.0
2013-04-15 11:45:00,35.99,35.99,35.9,35.91,82200.0,30.2342,30.2342,30.1586,30.167,82200.0
2013-04-15 11:50:00,35.91,35.91,35.83,35.84,78400.0,30.167,30.167,30.0998,30.1082,78400.0
2013-04-15 11:55:00,35.83,35.85,35.81,35.84,45200.0,30.0998,30.1166,30.083,30.1082,45200.0
2013-04-15 12:00:00,35.85,35.85,35.77,35.79,122600.0,30.1166,30.1166,30.0494,30.0662,122600.0
2013-04-15 12:05:00,35.8,35.86,35.8,35.85,132800.0,30.0746,30.125,30.0746,30.1166,132800.0
2013-04-15 12:10:00,35.85,35.88,35.85,35.87,22600.0,30.1166,30.1418,30.1166,30.1334,22600.0
2013-04-15 12:15:00,35.87,35.87,35.83,35.85,18000.0,30.1334,30.1334,30.0998,30.1166,18000.0
2013-04-15 12:20:00,35.85,35.85,35.77,35.77,35400.0,30.1166,30.1166,30.0494,30.0494,35400.0
2013-04-15 12:25:00,35.77,35.77,35.71,35.76,86000.0,30.0494,30.0494,29.999,30.041,86000.0
2013-04-15 12:30:00,35.74,35.74,35.69,35.71,76200.0,30.0242,30.0242,29.9822,29.999,76200.0
2013-04-15 12:35:00,35.7,35.7,35.65,35.68,365000.0,29.9906,29.9906,29.9486,29.9738,365000.0
2013-04-15 12:40:00,35.68,35.68,35.62,35.68,147400.0,29.9738,29.9738,29.9234,29.9738,147400.0
2013-04-15 12:45:00,35.67,35.68,35.62,35.68,39200.0,29.9654,29.9738,29.9234,29.9738,39200.0
2013-04-15 12:50:00,35.67,35.69,35.52,35.52,445000.0,29.9654,29.9822,29.8394,29.8394,445000.0
2013-04-15 12:55:00,35.52,35.59,35.52,35.59,172800.0,29.8394,29.8982,29.8394,29.8982,172800.0
2013-04-15 13:00:00,35.59,35.62,35.57,35.62,18000.0,29.8982,29.9234,29.8814,29.9234,18000.0
2013-04-15 13:05:00,35.63,35.64,35.58,35.64,66800.0,29.9318,29.9402,29.8898,29.9402,66800.0
2013-04-15 13:10:00,35.65,35.69,35.65,35.69,23600.0,29.9486,29.9822,29.9486,29.9822,23600.0
2013-04-15 13:15:00,35.69,35.69,35.65,35.68,32400.0,29.9822,29.9822,29.9486,29.9738,32400.0
2013-04-15 13:20:00,35.68,35.68,35.63,35.65,37800.0,29.9738,29.9738,29.9318,29.9486,37800.0
2013-04-15 13:25:00,35.65,35.67,35.63,35.66,43200.0,29.9486,29.9654,29.9318,29.957,43200.0
2013-04-15 13:30:00,35.66,35.66,35.62,35.64,103200.0,29.957,29.957,29.9234,29.9402,103200.0
2013-04-15 13:35:00,35.64,35.68,35.64,35.68,21200.0,29.9402,29.9738,29.9402,29.9738,21200.0
2013-04-15 13:40:00,35.67,35.67,35.63,35.63,18400.0,29.9654,29.9654,29.9318,29.9318,18400.0
2013-04-15 13:45:00,35.63,35.65,35.62,35.65,23200.0,29.9318,29.9486,29.9234,29.9486,23200.0
2013-04-15 13:50:00,35.65,35.66,35.63,35.64,19400.0,29.9486,29.957,29.9318,29.9402,19400.0
2013-04-15 13:55:00,35.65,35.65,35.62,35.62,17200.0,29.9486,29.9486,29.9234,29.9234,17200.0
2013-04-15 14:00:00,35.62,35.62,35.52,35.53,156800.0,29.9234,29.9234,29.8394,29.8478,156800.0
2013-04-15 14:05:00,35.53,35.53,35.49,35.52,45600.0,29.8478,29.8478,29.8142,29.8394,45600.0
2013-04-15 14:10:00,35.52,35.54,35.47,35.48,42200.0,29.8394,29.8562,29.7974,29.8058,42200.0
2013-04-15 14:15:00,35.48,35.51,35.43,35.49,102800.0,29.8058,29.831,29.7638,29.8142,102800.0
2013-04-15 14:20:00,35.5,35.55,35.49,35.53,67200.0,29.8226,29.8646,29.8142,29.8478,67200.0
2013-04-15 14:25:00,35.52,35.52,35.46,35.48,52800.0,29.8394,29.8394,29.789,29.8058,52800.0
2013-04-15 14:30:00,35.48,35.51,35.45,35.46,64800.0,29.8058,29.831,29.7806,29.789,64800.0
2013-04-15 14:35:00,35.46,35.53,35.45,35.51,69800.0,29.789,29.8478,29.7806,29.831,69800.0
2013-04-15 14:40:00,35.51,35.58,35.5,35.58,99000.0,29.831,29.8898,29.8226,29.8898,99000.0
2013-04-15 14:45:00,35.58,35.65,35.58,35.64,93800.0,29.8898,29.9486,29.8898,29.9402,93800.0
2013-04-15 14:50:00,35.64,35.64,35.58,35.58,108400.0,29.9402,29.9402,29.8898,29.8898,108400.0
2013-04-15 14:55:00,35.58,35.58,35.44,35.47,119800.0,29.8898,29.8898,29.7722,29.7974,119800.0
2013-04-15 15:00:00,35.47,35.47,35.39,35.46,203800.0,29.7974,29.7974,29.7302,29.789,203800.0
2013-04-15 15:05:00,35.44,35.46,35.35,35.38,302400.0,29.7722,29.789,29.6966,29.7218,302400.0
2013-04-15 15:10:00,35.38,35.39,35.32,35.37,255600.0,29.7218,29.7302,29.6714,29.7134,255600.0
2013-04-15 15:15:00,35.37,35.47,35.37,35.45,116400.0,29.7134,29.7974,29.7134,29.7806,116400.0
2013-04-15 15:20:00,35.45,35.47,35.43,35.43,127200.0,29.7806,29.7974,29.7638,29.7638,127200.0
2013-04-15 15:25:00,35.44,35.44,35.38,35.4,107600.0,29.7722,29.7722,29.7218,29.7386,107600.0
2013-04-15 15:30:00,35.4,35.42,35.32,35.32,452200.0,29.7386,29.7554,29.6714,29.6714,452200.0
2013-04-15 15:35:00,35.32,35.32,35.23,35.26,536400.0,29.6714,29.6714,29.5957,29.621,536400.0
2013-04-15 15:40:00,35.26,35.34,35.26,35.33,272400.0,29.621,29.6882,29.621,29.6798,272400.0
2013-04-15 15:45:00,35.33,35.41,35.32,35.37,540600.0,29.6798,29.747,29.6714,29.7134,540600.0
2013-04-15 15:50:00,35.36,35.41,35.35,35.4,369200.0,29.705,29.747,29.6966,29.7386,369200.0
2013-04-15 15:55:00,35.4,35.42,35.31,35.32,1024600.0,29.7386,29.7554,29.663,29.6714,1024600.0
2013-04-16 09:30:00,35.52,35.72,35.52,35.6,180600.0,29.8394,30.0074,29.8394,29.9066,180600.0
2013-04-16 09:35:00,35.57,35.65,35.55,35.62,89000.0,29.8814,29.9486,29.8646,29.9234,89000.0
2013-04-16 09:40:00,35.62,35.63,35.54,35.55,95600.0,29.9234,29.9318,29.8562,29.8646,95600.0
2013-04-16 09:45:00,35.55,35.55,35.43,35.49,145000.0,29.8646,29.8646,29.7638,29.8142,145000.0
2013-04-16 09:50:00,35.51,35.53,35.49,35.5,100800.0,29.831,29.8478,29.8142,29.8226,100800.0
2013-04-16 09:55:00,35.52,35.54,35.45,35.47,117400.0,29.8394,29.8562,29.7806,29.7974,117400.0
2013-04-16 10:00:00,35.48,35.49,35.45,35.47,288600.0,29.8058,29.8142,29.7806,29.7974,288600.0
2013-04-16 10:05:00,35.47,35.55,35.47,35.55,104200.0,29.7974,29.8646,29.7974,29.8646,104200.0
2013-04-16 10:10:00,35.55,35.56,35.5,35.52,132800.0,29.8646,29.873,29.8226,29.8394,132800.0
2013-04-16 10:15:00,35.53,35.53,35.47,35.47,37400.0,29.8478,29.8478,29.7974,29.7974,37400.0
2013-04-16 10:20:00,35.46,35.49,35.45,35.49,12400.0,29.789,29.8142,29.7806,29.8142,12400.0
2013-04-16 10:25:00,35.49,35.52,35.49,35.51,94200.0,29.8142,29.8394,29.8142,29.831,94200.0
2013-04-16 10:30:00,35.49,35.52,35.49,35.49,9600.0,29.8142,29.8394,29.8142,29.8142,9600.0
2013-04-16 10:35:00,35.51,35.51,35.46,35.46,49200.0,29.831,29.831,29.789,29.789,49200.0
2013-04-16 10:40:00,35.46,35.48,35.45,35.47,105800.0,29.789,29.8058,29.7806,29.7974,105800.0
2013-04-16 10:45:00,35.46,35.48,35.44,35.46,171200.0,29.789,29.8058,29.7722,29.789,171200.0
2013-04-16 10:50:00,35.46,35.47,35.42,35.44,69600.0,29.789,29.7974,29.7554,29.7722,69600.0
2013-04-16 10:55:00,35.45,35.52,35.45,35.52,72600.0,29.7806,29.8394,29.7806,29.8394,72600.0
2013-04-16 11:00:00,35.52,35.57,35.52,35.54,22200.0,29.8394,29.8814,29.8394,29.8562,22200.0
2013-04-16 11:05:00,35.54,35.55,35.49,35.55,17400.0,29.8562,29.8646,29.8142,29.8646,17400.0
2013-04-16 11:10:00,35.55,35.61,35.55,35.61,49400.0,29.8646,29.915,29.8646,29.915,49400.0
2013-04-16 11:15:00,35.61,35.64,35.59,35.6,70600.0,29.915,29.9402,29.8982,29.9066,70600.0
2013-04-16 11:20:00,35.6,35.6,35.58,35.59,3600.0,29.9066,29.9066,29.8898,29.8982,3600.0
2013-04-16 11:25:00,35.58,35.58,35.52,35.55,29600.0,29.8898,29.8898,29.8394,29.8646,29600.0
2013-04-16 11:30:00,35.56,35.57,35.56,35.57,1000.0,29.873,29.8814,29.873,29.8814,1000.0
2013-04-16 11:35:00,35.56,35.56,35.56,35.56,400.0,29.873,29.873,29.873,29.873,400.0
2013-04-16 11:40:00,35.56,35.59,35.56,35.58,53600.0,29.873,29.8982,29.873,29.8898,53600.0
2013-04-16 11:45:00,35.58,35.6,35.58,35.6,4800.0,29.8898,29.9066,29.8898,29.9066,4800.0
2013-04-16 11:50:00,35.6,35.68,35.6,35.68,93800.0,29.9066,29.9738,29.9066,29.9738,93800.0
2013-04-16 11:55:00,35.68,35.68,35.66,35.67,132200.0,29.9738,29.9738,29.957,29.9654,132200.0
2013-04-16 12:00:00,35.67,35.68,35.63,35.63,22800.0,29.9654,29.9738,29.9318,29.9318,22800.0
2013-04-16 12:05:00,35.63,35.63,35.6,35.62,43400.0,29.9318,29.9318,29.9066,29.9234,43400.0
2013-04-16 12:10:00,35.62,35.64,35.61,35.62,28000.0,29.9234,29.9402,29.915,29.9234,28000.0
2013-04-16 12:15:00,35.62,35.65,35.62,35.63,33200.0,29.9234,29.9486,29.9234,29.9318,33200.0
2013-04-16 12:20:00,35.63,35.63,35.6,35.61,6800.0,29.9318,29.9318,29.9066,29.915,6800.0
2013-04-16 12:25:00,35.62,35.63,35.62,35.63,5800.0,29.9234,29.9318,29.9234,29.9318,5800.0
2013-04-16 12:30:00,35.62,35.64,35.62,35.63,16200.0,29.9234,29.9402,29.9234,29.9318,16200.0
2013-04-16 12:35:00,35.65,35.65,35.6,35.6,37800.0,29.9486,29.9486,29.9066,29.9066,37800.0
2013-04-16 12:40:00,35.59,35.62,35.59,35.59,46600.0,29.8982,29.9234,29.8982,29.8982,46600.0
2013-04-16 12:45:00,35.59,35.6,35.59,35.6,12400.0,29.8982,29.9066,29.8982,29.9066,12400.0
2013-04-16 12:50:00,35.6,35.7,35.6,35.69,69400.0,29.9066,29.9906,29.9066,29.9822,69400.0
2013-04-16 12:55:00,35.69,35.7,35.68,35.69,22800.0,29.9822,29.9906,29.9738,29.9822,22800.0
2013-04-16 13:00:00,35.7,35.7,35.68,35.68,7200.0,29.9906,29.9906,29.9738,29.9738,7200.0
2013-04-16 13:05:00,35.67,35.67,35.67,35.67,1800.0,29.9654,29.9654,29.9654,29.9654,1800.0
2013-04-16 13:10:00,35.67,35.67,35.65,35.65,17600.0,29.9654,29.9654,29.9486,29.9486,17600.0
2013-04-16 13:15:00,35.65,35.67,35.65,35.66,6600.0,29.9486,29.9654,29.9486,29.957,6600.0
2013-04-16 13:20:00,35.67,35.68,35.67,35.68,130600.0,29.9654,29.9738,29.9654,29.9738,130600.0
2013-04-16 13:25:00,35.69,35.7,35.68,35.7,174600.0,29.9822,29.9906,29.9738,29.9906,174600.0
2013-04-16 13:30:00,35.7,35.7,35.69,35.69,22600.0,29.9906,29.9906,29.9822,29.9822,22600.0
2013-04-16 13:35:00,35.69,35.69,35.66,35.67,13200.0,29.9822,29.9822,29.957,29.9654,13200.0
2013-04-16 13:40:00,35.67,35.67,35.62,35.62,17200.0,29.9654,29.9654,29.9234,29.9234,17200.0
2013-04-16 13:45:00,35.63,35.63,35.62,35.62,4000.0,29.9318,29.9318,29.9234,29.9234,4000.0
2013-04-16 13:50:00,35.63,35.63,35.62,35.62,11400.0,29.9318,29.9318,29.9234,29.9234,11400.0
2013-04-16 13:55:00,35.62,35.62,35.6,35.62,16000.0,29.9234,29.9234,29.9066,29.9234,16000.0
2013-04-16 14:00:00,35.62,35.62,35.6,35.61,13000.0,29.9234,29.9234,29.9066,29.915,13000.0
2013-04-16 14:05:00,35.62,35.62,35.6,35.62,14800.0,29.9234,29.9234,29.9066,29.9234,14800.0
2013-04-16 14:10:00,35.62,35.62,35.58,35.62,63600.0,29.9234,29.9234,29.8898,29.9234,63600.0
2013-04-16 14:15:00,35.61,35.61,35.57,35.58,32200.0,29.915,29.915,29.8814,29.8898,32200.0
2013-04-16 14:20:00,35.59,35.6,35.59,35.59,12200.0,29.8982,29.9066,29.8982,29.8982,12200.0
2013-04-16 14:25:00,35.59,35.6,35.56,35.59,88000.0,29.8982,29.9066,29.873,29.8982,88000.0
2013-04-16 14:30:00,35.59,35.59,35.56,35.57,21000.0,29.8982,29.8982,29.873,29.8814,21000.0
2013-04-16 14:35:00,35.57,35.6,35.57,35.6,12600.0,29.8814,29.9066,29.8814,29.9066,12600.0
2013-04-16 14:40:00,35.6,35.6,35.59,35.6,10000.0,29.9066,29.9066,29.8982,29.9066,10000.0
2013-04-16 14:45:00,35.59,35.63,35.59,35.61,34400.0,29.8982,29.9318,29.8982,29.915,34400.0
2013-04-16 14:50:00,35.62,35.62,35.59,35.61,12400.0,29.9234,29.9234,29.8982,29.915,12400.0
2013-04-16 14:55:00,35.6,35.6,35.54,35.55,156000.0,29.9066,29.9066,29.8562,29.8646,156000.0
2013-04-16 15:00:00,35.55,35.57,35.55,35.57,32800.0,29.8646,29.8814,29.8646,29.8814,32800.0
2013-04-16 15:05:00,35.56,35.58,35.56,35.58,38600.0,29.873,29.8898,29.873,29.8898,38600.0
2013-04-16 15:10:00,35.58,35.59,35.58,35.58,19000.0,29.8898,29.8982,29.8898,29.8898,19000.0
2013-04-16 15:15:00,35.59,35.64,35.58,35.62,76000.0,29.8982,29.9402,29.8898,29.9234,76000.0
2013-04-16 15:20:00,35.62,35.63,35.62,35.62,16000.0,29.9234,29.9318,29.9234,29.9234,16000.0
2013-04-16 15:25:00,35.63,35.65,35.62,35.65,65200.0,29.9318,29.9486,29.9234,29.9486,65200.0
2013-04-16 15:30:00,35.66,35.67,35.65,35.66,37400.0,29.957,29.9654,29.9486,29.957,37400.0
2013-04-16 15:35:00,35.66,35.69,35.63,35.67,124400.0,29.957,29.9822,29.9318,29.9654,124400.0
2013-04-16 15:40:00,35.67,35.7,35.67,35.7,264600.0,29.9654,29.9906,29.9654,29.9906,264600.0
2013-04-16 15:45:00,35.7,35.71,35.67,35.68,143000.0,29.9906,29.999,29.9654,29.9738,143000.0
2013-04-16 15:50:00,35.68,35.7,35.66,35.69,265200.0,29.9738,29.9906,29.957,29.9822,265200.0
2013-04-16 15:55:00,35.69,35.73,35.68,35.72,305800.0,29.9822,30.0158,29.9738,30.0074,305800.0
2013-04-17 09:30:00,35.55,35.63,35.34,35.46,79200.0,29.8646,29.9318,29.6882,29.789,79200.0
2013-04-17 09:35:00,35.46,35.46,35.38,35.38,135400.0,29.789,29.789,29.7218,29.7218,135400.0
2013-04-17 09:40:00,35.38,35.38,35.29,35.3,107000.0,29.7218,29.7218,29.6462,29.6546,107000.0
2013-04-17 09:45:00,35.31,35.42,35.31,35.42,31000.0,29.663,29.7554,29.663,29.7554,31000.0
2013-04-17 09:50:00,35.42,35.46,35.37,35.42,152800.0,29.7554,29.789,29.7134,29.7554,152800.0
2013-04-17 09:55:00,35.42,35.44,35.37,35.37,52800.0,29.7554,29.7722,29.7134,29.7134,52800.0
2013-04-17 10:00:00,35.37,35.41,35.32,35.33,48400.0,29.7134,29.747,29.6714,29.6798,48400.0
2013-04-17 10:05:00,35.31,35.34,35.27,35.27,113400.0,29.663,29.6882,29.6294,29.6294,113400.0
2013-04-17 10:10:00,35.28,35.32,35.24,35.24,265800.0,29.6378,29.6714,29.6041,29.6041,265800.0
2013-04-17 10:15:00,35.24,35.28,35.22,35.22,127000.0,29.6041,29.6378,29.5873,29.5873,127000.0
2013-04-17 10:20:00,35.22,35.22,35.18,35.22,158200.0,29.5873,29.5873,29.5537,29.5873,158200.0
2013-04-17 10:25:00,35.2,35.24,35.19,35.23,50400.0,29.5705,29.6041,29.5621,29.5957,50400.0
2013-04-17 10:30:00,35.23,35.23,35.2,35.21,23800.0,29.5957,29.5957,29.5705,29.5789,23800.0
2013-04-17 10:35:00,35.21,35.22,35.16,35.16,15800.0,29.5789,29.5873,29.5369,29.5369,15800.0
2013-04-17 10:40:00,35.16,35.18,35.09,35.09,170800.0,29.5369,29.5537,29.4781,29.4781,170800.0
2013-04-17 10:45:00,35.08,35.15,35.07,35.13,70600.0,29.4697,29.5285,29.4613,29.5117,70600.0
2013-04-17 10:50:00,35.1,35.1,35.03,35.05,43600.0,29.4865,29.4865,29.4277,29.4445,43600.0
2013-04-17 10:55:00,35.06,35.06,34.97,34.97,115600.0,29.4529,29.4529,29.3773,29.3773,115600.0
2013-04-17 11:00:00,34.97,35.02,34.96,34.99,73800.0,29.3773,29.4193,29.3689,29.3941,73800.0
2013-04-17 11:05:00,34.99,34.99,34.92,34.95,92800.0,29.3941,29.3941,29.3353,29.3605,92800.0
2013-04-17 11:10:00,34.94,34.99,34.93,34.99,21400.0,29.3521,29.3941,29.3437,29.3941,21400.0
2013-04-17 11:15:00,34.99,35.02,34.98,35.02,45200.0,29.3941,29.4193,29.3857,29.4193,45200.0
2013-04-17 11:20:00,35.02,35.09,35.02,35.07,55000.0,29.4193,29.4781,29.4193,29.4613,55000.0
2013-04-17 11:25:00,35.07,35.13,35.06,35.08,67000.0,29.4613,29.5117,29.4529,29.4697,67000.0
2013-04-17 11:30:00,35.08,35.1,35.02,35.02,58600.0,29.4697,29.4865,29.4193,29.4193,58600.0
2013-04-17 11:35:00,35.04,35.12,35.04,35.12,76000.0,29.4361,29.5033,29.4361,29.5033,76000.0
2013-04-17 11:40:00,35.12,35.16,35.12,35.16,8800.0,29.5033,29.5369,29.5033,29.5369,8800.0
2013-04-17 11:45:00,35.15,35.15,35.1,35.12,62800.0,29.5285,29.5285,29.4865,29.5033,62800.0
2013-04-17 11:50:00,35.12,35.16,35.11,35.15,101200.0,29.5033,29.5369,29.4949,29.5285,101200.0
2013-04-17 11:55:00,35.15,35.16,35.1,35.12,80400.0,29.5285,29.5369,29.4865,29.5033,80400.0
2013-04-17 12:00:00,35.12,35.15,35.05,35.05,141800.0,29.5033,29.5285,29.4445,29.4445,141800.0
2013-04-17 12:05:00,35.05,35.08,34.99,34.99,57400.0,29.4445,29.4697,29.3941,29.3941,57400.0
2013-04-17 12:10:00,35.0,35.02,34.99,35.0,80600.0,29.4025,29.4193,29.3941,29.4025,80600.0
2013-04-17 12:15:00,35.0,35.01,34.95,34.98,30000.0,29.4025,29.4109,29.3605,29.3857,30000.0
2013-04-17 12:20:00,34.97,34.97,34.92,34.96,94000.0,29.3773,29.3773,29.3353,29.3689,94000.0
2013-04-17 12:25:00,34.95,34.96,34.88,34.89,51400.0,29.3605,29.3689,29.3017,29.3101,51400.0
2013-04-17 12:30:00,34.91,34.95,34.9,34.93,28600.0,29.3269,29.3605,29.3185,29.3437,28600.0
2013-04-17 12:35:00,34.94,34.97,34.93,34.97,11800.0,29.3521,29.3773,29.3437,29.3773,11800.0
2013-04-17 12:40:00,34.97,34.98,34.92,34.94,21000.0,29.3773,29.3857,29.3353,29.3521,21000.0
2013-04-17 12:45:00,34.94,34.96,34.91,34.91,89400.0,29.3521,29.3689,29.3269,29.3269,89400.0
2013-04-17 12:50:00,34.91,34.96,34.9,34.96,17200.0,29.3269,29.3689,29.3185,29.3689,17200.0
2013-04-17 12:55:00,34.97,35.02,34.95,35.01,29600.0,29.3773,29.4193,29.3605,29.4109,29600.0
2013-04-17 13:00:00,35.01,35.04,34.98,35.04,89200.0,29.4109,29.4361,29.3857,29.4361,89200.0
2013-04-17 13:05:00,35.04,35.04,35.01,35.01,80000.0,29.4361,29.4361,29.4109,29.4109,80000.0
2013-04-17 13:10:00,35.01,35.02,34.97,34.98,45600.0,29.4109,29.4193,29.3773,29.3857,45600.0
2013-04-17 13:15:00,34.99,35.02,34.96,34.96,76800.0,29.3941,29.4193,29.3689,29.3689,76800.0
2013-04-17 13:20:00,34.97,35.0,34.96,35.0,9200.0,29.3773,29.4025,29.3689,29.4025,9200.0
2013-04-17 13:25:00,35.02,35.03,34.99,35.02,10200.0,29.4193,29.4277,29.3941,29.4193,10200.0
2013-04-17 13:30:00,35.02,35.06,35.01,35.02,95000.0,29.4193,29.4529,29.4109,29.4193,95000.0
2013-04-17 13:35:00,35.02,35.09,35.02,35.08,17800.0,29.4193,29.4781,29.4193,29.4697,17800.0
2013-04-17 13:40:00,35.09,35.17,35.09,35.17,40400.0,29.4781,29.5453,29.4781,29.5453,40400.0
2013-04-17 13:45:00,35.17,35.18,35.13,35.17,172200.0,29.5453,29.5537,29.5117,29.5453,172200.0
2013-04-17 13:50:00,35.17,35.18,35.13,35.15,37600.0,29.5453,29.5537,29.5117,29.5285,37600.0
2013-04-17 13:55:00,35.15,35.15,35.09,35.12,42400.0,29.5285,29.5285,29.4781,29.5033,42400.0
2013-04-17 14:00:00,35.12,35.13,35.1,35.13,8200.0,29.5033,29.5117,29.4865,29.5117,8200.0
2013-04-17 14:05:00,35.13,35.2,35.13,35.13,31200.0,29.5117,29.5705,29.5117,29.5117,31200.0
2013-04-17 14:10:00,35.14,35.17,35.13,35.15,16400.0,29.5201,29.5453,29.5117,29.5285,16400.0
2013-04-17 14:15:00,35.15,35.15,35.1,35.1,5600.0,29.5285,29.5285,29.4865,29.4865,5600.0
2013-04-17 14:20:00,35.1,35.13,35.1,35.1,12600.0,29.4865,29.5117,29.4865,29.4865,12600.0
2013-04-17 14:25:00,35.1,35.17,35.09,35.16,56800.0,29.4865,29.5453,29.4781,29.5369,56800.0
2013-04-17 14:30:00,35.15,35.17,35.13,35.15,33200.0,29.5285,29.5453,29.5117,29.5285,33200.0
2013-04-17 14:35:00,35.14,35.15,35.09,35.1,13000.0,29.5201,29.5285,29.4781,29.4865,13000.0
2013-04-17 14:40:00,35.1,35.1,35.02,35.03,16000.0,29.4865,29.4865,29.4193,29.4277,16000.0
2013-04-17 14:45:00,35.04,35.06,35.0,35.0,137800.0,29.4361,29.4529,29.4025,29.4025,137800.0
2013-04-17 14:50:00,35.0,35.02,34.98,34.99,190800.0,29.4025,29.4193,29.3857,29.3941,190800.0
2013-04-17 14:55:00,35.01,35.06,35.0,35.06,32600.0,29.4109,29.4529,29.4025,29.4529,32600.0
2013-04-17 15:00:00,35.05,35.09,35.04,35.09,54200.0,29.4445,29.4781,29.4361,29.4781,54200.0
2013-04-17 15:05:00,35.09,35.12,35.06,35.08,48000.0,29.4781,29.5033,29.4529,29.4697,48000.0
2013-04-17 15:10:00,35.08,35.1,35.06,35.1,184400.0,29.4697,29.4865,29.4529,29.4865,184400.0
2013-04-17 15:15:00,35.1,35.18,35.1,35.13,75600.0,29.4865,29.5537,29.4865,29.5117,75600.0
2013-04-17 15:20:00,35.13,35.18,35.12,35.17,80600.0,29.5117,29.5537,29.5033,29.5453,80600.0
2013-04-17 15:25:00,35.17,35.2,35.13,35.16,208600.0,29.5453,29.5705,29.5117,29.5369,208600.0
2013-04-17 15:30:00,35.16,35.16,35.09,35.1,152200.0,29.5369,29.5369,29.4781,29.4865,152200.0
2013-04-17 15:35:00,35.1,35.14,35.08,35.1,111600.0,29.4865,29.5201,29.4697,29.4865,111600.0
2013-04-17 15:40:00,35.09,35.13,35.08,35.13,108400.0,29.4781,29.5117,29.4697,29.5117,108400.0
2013-04-17 15:45:00,35.12,35.2,35.09,35.19,291400.0,29.5033,29.5705,29.4781,29.5621,291400.0
2013-04-17 15:50:00,35.19,35.2,35.17,35.2,168400.0,29.5621,29.5705,29.5453,29.5705,168400.0
2013-04-17 15:55:00,35.2,35.23,35.18,35.18,332200.0,29.5705,29.5957,29.5537,29.5537,332200.0
2013-04-18 09:30:00,35.31,35.38,35.23,35.25,178000.0,29.663,29.7218,29.5957,29.6125,178000.0
2013-04-18 09:35:00,35.25,35.27,35.07,35.1,155600.0,29.6125,29.6294,29.4613,29.4865,155600.0
2013-04-18 09:40:00,35.1,35.12,35.04,35.12,145200.0,29.4865,29.5033,29.4361,29.5033,145200.0
2013-04-18 09:45:00,35.12,35.21,35.1,35.13,117800.0,29.5033,29.5789,29.4865,29.5117,117800.0
2013-04-18 09:50:00,35.13,35.13,35.03,35.05,36400.0,29.5117,29.5117,29.4277,29.4445,36400.0
2013-04-18 09:55:00,35.05,35.09,34.98,35.07,124800.0,29.4445,29.4781,29.3857,29.4613,124800.0
2013-04-18 10:00:00,35.07,35.07,34.88,34.91,161400.0,29.4613,29.4613,29.3017,29.3269,161400.0
2013-04-18 10:05:00,34.9,34.96,34.88,34.91,291000.0,29.3185,29.3689,29.3017,29.3269,291000.0
2013-04-18 10:10:00,34.91,35.05,34.9,35.04,70600.0,29.3269,29.4445,29.3185,29.4361,70600.0
2013-04-18 10:15:00,35.04,35.05,34.95,34.95,64200.0,29.4361,29.4445,29.3605,29.3605,64200.0
2013-04-18 10:20:00,34.96,35.02,34.94,34.97,138400.0,29.3689,29.4193,29.3521,29.3773,138400.0
2013-04-18 10:25:00,34.96,35.04,34.93,35.04,65000.0,29.3689,29.4361,29.3437,29.4361,65000.0
2013-04-18 10:30:00,35.06,35.17,35.06,35.14,228000.0,29.4529,29.5453,29.4529,29.5201,228000.0
2013-04-18 10:35:00,35.14,35.16,35.1,35.1,69800.0,29.5201,29.5369,29.4865,29.4865,69800.0
2013-04-18 10:40:00,35.1,35.12,35.07,35.12,49800.0,29.4865,29.5033,29.4613,29.5033,49800.0
2013-04-18 10:45:00,35.13,35.17,35.08,35.15,86800.0,29.5117,29.5453,29.4697,29.5285,86800.0
2013-04-18 10:50:00,35.15,35.23,35.15,35.23,119800.0,29.5285,29.5957,29.5285,29.5957,119800.0
2013-04-18 10:55:00,35.23,35.23,35.14,35.15,22800.0,29.5957,29.5957,29.5201,29.5285,22800.0
2013-04-18 11:00:00,35.14,35.14,35.06,35.08,73600.0,29.5201,29.5201,29.4529,29.4697,73600.0
2013-04-18 11:05:00,35.08,35.1,35.06,35.1,61400.0,29.4697,29.4865,29.4529,29.4865,61400.0
2013-04-18 11:10:00,35.1,35.12,35.04,35.05,115400.0,29.4865,29.5033,29.4361,29.4445,115400.0
2013-04-18 11:15:00,35.06,35.1,35.03,35.03,167400.0,29.4529,29.4865,29.4277,29.4277,167400.0
2013-04-18 11:20:00,35.03,35.04,34.94,34.95,387000.0,29.4277,29.4361,29.3521,29.3605,387000.0
2013-04-18 11:25:00,34.95,34.96,34.9,34.91,244600.0,29.3605,29.3689,29.3185,29.3269,244600.0
2013-04-18 11:30:00,34.9,34.95,34.9,34.9,73000.0,29.3185,29.3605,29.3185,29.3185,73000.0
2013-04-18 11:35:00,34.9,34.92,34.81,34.81,396800.0,29.3185,29.3353,29.2429,29.2429,396800.0
2013-04-18 11:40:00,34.81,34.85,34.79,34.8,156600.0,29.2429,29.2765,29.2261,29.2345,156600.0
2013-04-18 11:45:00,34.79,34.85,34.77,34.83,204600.0,29.2261,29.2765,29.2093,29.2597,204600.0
2013-04-18 11:50:00,34.84,34.84,34.77,34.82,53400.0,29.2681,29.2681,29.2093,29.2513,53400.0
2013-04-18 11:55:00,34.82,34.83,34.78,34.83,148000.0,29.2513,29.2597,29.2177,29.2597,148000.0
2013-04-18 12:00:00,34.83,34.88,34.83,34.86,284200.0,29.2597,29.3017,29.2597,29.2849,284200.0
2013-04-18 12:05:00,34.87,34.88,34.84,34.84,13400.0,29.2933,29.3017,29.2681,29.2681,13400.0
2013-04-18 12:10:00,34.84,34.88,34.84,34.88,82800.0,29.2681,29.3017,29.2681,29.3017,82800.0
2013-04-18 12:15:00,34.88,34.9,34.85,34.85,105800.0,29.3017,29.3185,29.2765,29.2765,105800.0
2013-04-18 12:20:00,34.85,34.91,34.85,34.88,95200.0,29.2765,29.3269,29.2765,29.3017,95200.0
2013-04-18 12:25:00,34.89,34.97,34.89,34.93,316400.0,29.3101,29.3773,29.3101,29.3437,316400.0
2013-04-18 12:30:00,34.93,34.96,34.9,34.95,130200.0,29.3437,29.3689,29.3185,29.3605,130200.0
2013-04-18 12:35:00,34.95,34.95,34.88,34.88,62600.0,29.3605,29.3605,29.3017,29.3017,62600.0
2013-04-18 12:40:00,34.89,34.9,34.88,34.88,12400.0,29.3101,29.3185,29.3017,29.3017,12400.0
2013-04-18 12:45:00,34.91,34.92,34.91,34.91,4200.0,29.3269,29.3353,29.3269,29.3269,4200.0
2013-04-18 12:50:00,34.91,34.95,34.91,34.92,10800.0,29.3269,29.3605,29.3269,29.3353,10800.0
2013-04-18 12:55:00,34.95,34.98,34.93,34.95,248000.0,29.3605,29.3857,29.3437,29.3605,248000.0
2013-04-18 13:00:00,34.95,34.99,34.93,34.99,122400.0,29.3605,29.3941,29.3437,29.3941,122400.0
2013-04-18 13:05:00,34.99,35.03,34.99,35.01,59400.0,29.3941,29.4277,29.3941,29.4109,59400.0
2013-04-18 13:10:00,35.01,35.04,35.01,35.01,59000.0,29.4109,29.4361,29.4109,29.4109,59000.0
2013-04-18 13:15:00,35.01,35.01,34.97,34.97,90000.0,29.4109,29.4109,29.3773,29.3773,90000.0
2013-04-18 13:20:00,34.97,35.0,34.97,34.99,50800.0,29.3773,29.4025,29.3773,29.3941,50800.0
2013-04-18 13:25:00,34.99,34.99,34.97,34.98,7400.0,29.3941,29.3941,29.3773,29.3857,7400.0
2013-04-18 13:30:00,34.98,34.98,34.96,34.96,35600.0,29.3857,29.3857,29.3689,29.3689,35600.0
2013-04-18 13:35:00,34.96,34.98,34.93,34.98,84800.0,29.3689,29.3857,29.3437,29.3857,84800.0
2013-04-18 13:40:00,34.98,34.99,34.93,34.94,47200.0,29.3857,29.3941,29.3437,29.3521,47200.0
2013-04-18 13:45:00,34.95,34.95,34.92,34.93,12200.0,29.3605,29.3605,29.3353,29.3437,12200.0
2013-04-18 13:50:00,34.93,34.94,34.92,34.94,59800.0,29.3437,29.3521,29.3353,29.3521,59800.0
2013-04-18 13:55:00,34.94,34.95,34.92,34.94,37400.0,29.3521,29.3605,29.3353,29.3521,37400.0
2013-04-18 14:00:00,34.95,34.95,34.91,34.91,54200.0,29.3605,29.3605,29.3269,29.3269,54200.0
2013-04-18 14:05:00,34.92,34.94,34.85,34.86,40000.0,29.3353,29.3521,29.2765,29.2849,40000.0
2013-04-18 14:10:00,34.85,34.91,34.84,34.9,43000.0,29.2765,29.3269,29.2681,29.3185,43000.0
2013-04-18 14:15:00,34.9,34.9,34.82,34.85,113600.0,29.3185,29.3185,29.2513,29.2765,113600.0
2013-04-18 14:20:00,34.85,34.87,34.81,34.85,43400.0,29.2765,29.2933,29.2429,29.2765,43400.0
2013-04-18 14:25:00,34.85,34.9,34.84,34.89,86200.0,29.2765,29.3185,29.2681,29.3101,86200.0
2013-04-18 14:30:00,34.88,34.9,34.83,34.84,207200.0,29.3017,29.3185,29.2597,29.2681,207200.0
2013-04-18 14:35:00,34.84,34.87,34.84,34.85,59000.0,29.2681,29.2933,29.2681,29.2765,59000.0
2013-04-18 14:40:00,34.84,34.85,34.82,34.83,174800.0,29.2681,29.2765,29.2513,29.2597,174800.0
2013-04-18 14:45:00,34.83,34.84,34.79,34.82,84400.0,29.2597,29.2681,29.2261,29.2513,84400.0
2013-04-18 14:50:00,34.83,34.84,34.76,34.78,106200.0,29.2597,29.2681,29.2009,29.2177,106200.0
2013-04-18 14:55:00,34.79,34.79,34.73,34.79,70400.0,29.2261,29.2261,29.1757,29.2261,70400.0
2013-04-18 15:00:00,34.79,34.8,34.68,34.69,670600.0,29.2261,29.2345,29.1337,29.1421,670600.0
2013-04-18 15:05:00,34.69,34.74,34.68,34.73,341600.0,29.1421,29.1841,29.1337,29.1757,341600.0
2013-04-18 15:10:00,34.74,34.77,34.72,34.76,179600.0,29.1841,29.2093,29.1673,29.2009,179600.0
2013-04-18 15:15:00,34.75,34.77,34.73,34.77,316600.0,29.1925,29.2093,29.1757,29.2093,316600.0
2013-04-18 15:20:00,34.76,34.77,34.73,34.76,64600.0,29.2009,29.2093,29.1757,29.2009,64600.0
2013-04-18 15:25:00,34.77,34.79,34.74,34.74,152200.0,29.2093,29.2261,29.1841,29.1841,152200.0
2013-04-18 15:30:00,34.74,34.83,34.74,34.81,146800.0,29.1841,29.2597,29.1841,29.2429,146800.0
2013-04-18 15:35:00,34.8,34.81,34.77,34.79,135400.0,29.2345,29.2429,29.2093,29.2261,135400.0
2013-04-18 15:40:00,34.8,34.84,34.8,34.84,147800.0,29.2345,29.2681,29.2345,29.2681,147800.0
2013-04-18 15:45:00,34.83,34.88,34.81,34.85,544800.0,29.2597,29.3017,29.2429,29.2765,544800.0
2013-04-18 15:50:00,34.85,34.87,34.81,34.82,343400.0,29.2765,29.2933,29.2429,29.2513,343400.0
2013-04-18 15:55:00,34.82,34.85,34.8,34.83,493800.0,29.2513,29.2765,29.2345,29.2597,493800.0
2013-04-19 09:30:00,34.9,34.99,34.9,34.93,102000.0,29.3185,29.3941,29.3185,29.3437,102000.0
2013-04-19 09:35:00,34.93,34.99,34.88,34.97,280800.0,29.3437,29.3941,29.3017,29.3773,280800.0
2013-04-19 09:40:00,34.96,34.97,34.93,34.94,191600.0,29.3689,29.3773,29.3437,29.3521,191600.0
2013-04-19 09:45:00,34.93,34.93,34.82,34.82,200000.0,29.3437,29.3437,29.2513,29.2513,200000.0
2013-04-19 09:50:00,34.81,34.85,34.8,34.84,82800.0,29.2429,29.2765,29.2345,29.2681,82800.0
2013-04-19 09:55:00,34.84,34.88,34.79,34.88,105600.0,29.2681,29.3017,29.2261,29.3017,105600.0
2013-04-19 10:00:00,34.9,34.98,34.9,34.98,126000.0,29.3185,29.3857,29.3185,29.3857,126000.0
2013-04-19 10:05:00,34.97,35.06,34.97,35.04,241000.0,29.3773,29.4529,29.3773,29.4361,241000.0
2013-04-19 10:10:00,35.04,35.05,35.01,35.04,36200.0,29.4361,29.4445,29.4109,29.4361,36200.0
2013-04-19 10:15:00,35.04,35.06,35.01,35.02,89800.0,29.4361,29.4529,29.4109,29.4193,89800.0
2013-04-19 10:20:00,35.02,35.03,34.98,34.99,36000.0,29.4193,29.4277,29.3857,29.3941,36000.0
2013-04-19 10:25:00,34.99,34.99,34.92,34.94,19800.0,29.3941,29.3941,29.3353,29.3521,19800.0
2013-04-19 10:30:00,34.95,34.97,34.94,34.97,21800.0,29.3605,29.3773,29.3521,29.3773,21800.0
2013-04-19 10:35:00,34.99,35.02,34.99,35.02,40000.0,29.3941,29.4193,29.3941,29.4193,40000.0
2013-04-19 10:40:00,35.02,35.07,34.99,35.06,51400.0,29.4193,29.4613,29.3941,29.4529,51400.0
2013-04-19 10:45:00,35.06,35.07,34.99,35.0,90200.0,29.4529,29.4613,29.3941,29.4025,90200.0
2013-04-19 10:50:00,35.0,35.0,34.95,34.96,20800.0,29.4025,29.4025,29.3605,29.3689,20800.0
2013-04-19 10:55:00,34.97,35.02,34.97,35.02,107800.0,29.3773,29.4193,29.3773,29.4193,107800.0
2013-04-19 11:00:00,35.02,35.05,34.99,34.99,21000.0,29.4193,29.4445,29.3941,29.3941,21000.0
2013-04-19 11:05:00,34.99,35.08,34.99,35.07,95400.0,29.3941,29.4697,29.3941,29.4613,95400.0
2013-04-19 11:10:00,35.07,35.15,35.06,35.14,189000.0,29.4613,29.5285,29.4529,29.5201,189000.0
2013-04-19 11:15:00,35.14,35.19,35.14,35.18,187600.0,29.5201,29.5621,29.5201,29.5537,187600.0
2013-04-19 11:20:00,35.18,35.2,35.17,35.2,16000.0,29.5537,29.5705,29.5453,29.5705,16000.0
2013-04-19 11:25:00,35.22,35.24,35.2,35.21,29800.0,29.5873,29.6041,29.5705,29.5789,29800.0
2013-04-19 11:30:00,35.22,35.24,35.21,35.24,21800.0,29.5873,29.6041,29.5789,29.6041,21800.0
2013-04-19 11:35:00,35.25,35.29,35.25,35.26,49600.0,29.6125,29.6462,29.6125,29.621,49600.0
2013-04-19 11:40:00,35.26,35.26,35.21,35.21,32200.0,29.621,29.621,29.5789,29.5789,32200.0
2013-04-19 11:45:00,35.21,35.22,35.2,35.21,10400.0,29.5789,29.5873,29.5705,29.5789,10400.0
2013-04-19 11:50:00,35.21,35.24,35.21,35.23,10600.0,29.5789,29.6041,29.5789,29.5957,10600.0
2013-04-19 11:55:00,35.21,35.26,35.21,35.26,146200.0,29.5789,29.621,29.5789,29.621,146200.0
2013-04-19 12:00:00,35.26,35.29,35.25,35.27,83000.0,29.621,29.6462,29.6125,29.6294,83000.0
2013-04-19 12:05:00,35.27,35.27,35.25,35.26,43800.0,29.6294,29.6294,29.6125,29.621,43800.0
2013-04-19 12:10:00,35.26,35.29,35.24,35.29,39600.0,29.621,29.6462,29.6041,29.6462,39600.0
2013-04-19 12:15:00,35.3,35.3,35.24,35.27,46400.0,29.6546,29.6546,29.6041,29.6294,46400.0
2013-04-19 12:20:00,35.27,35.27,35.24,35.24,41400.0,29.6294,29.6294,29.6041,29.6041,41400.0
2013-04-19 12:25:00,35.24,35.26,35.23,35.26,23600.0,29.6041,29.621,29.5957,29.621,23600.0
2013-04-19 12:30:00,35.28,35.3,35.27,35.28,87200.0,29.6378,29.6546,29.6294,29.6378,87200.0
2013-04-19 12:35:00,35.29,35.29,35.27,35.27,18600.0,29.6462,29.6462,29.6294,29.6294,18600.0
2013-04-19 12:40:00,35.28,35.29,35.24,35.26,17800.0,29.6378,29.6462,29.6041,29.621,17800.0
2013-04-19 12:45:00,35.24,35.24,35.17,35.18,58200.0,29.6041,29.6041,29.5453,29.5537,58200.0
2013-04-19 12:50:00,35.18,35.2,35.17,35.2,26600.0,29.5537,29.5705,29.5453,29.5705,26600.0
2013-04-19 12:55:00,35.2,35.2,35.17,35.19,23400.0,29.5705,29.5705,29.5453,29.5621,23400.0
2013-04-19 13:00:00,35.2,35.21,35.18,35.18,23200.0,29.5705,29.5789,29.5537,29.5537,23200.0
2013-04-19 13:05:00,35.18,35.18,35.12,35.12,27800.0,29.5537,29.5537,29.5033,29.5033,27800.0
2013-04-19 13:10:00,35.12,35.17,35.11,35.16,31000.0,29.5033,29.5453,29.4949,29.5369,31000.0
2013-04-19 13:15:00,35.16,35.16,35.13,35.14,100000.0,29.5369,29.5369,29.5117,29.5201,100000.0
2013-04-19 13:20:00,35.14,35.2,35.13,35.2,12800.0,29.5201,29.5705,29.5117,29.5705,12800.0
2013-04-19 13:25:00,35.19,35.2,35.17,35.19,21400.0,29.5621,29.5705,29.5453,29.5621,21400.0
2013-04-19 13:30:00,35.19,35.19,35.17,35.17,6800.0,29.5621,29.5621,29.5453,29.5453,6800.0
2013-04-19 13:35:00,35.17,35.18,35.17,35.17,4200.0,29.5453,29.5537,29.5453,29.5453,4200.0
2013-04-19 13:40:00,35.17,35.19,35.17,35.17,28400.0,29.5453,29.5621,29.5453,29.5453,28400.0
2013-04-19 13:45:00,35.16,35.17,35.16,35.16,19000.0,29.5369,29.5453,29.5369,29.5369,19000.0
2013-04-19 13:50:00,35.17,35.2,35.16,35.2,45200.0,29.5453,29.5705,29.5369,29.5705,45200.0
2013-04-19 13:55:00,35.2,35.21,35.19,35.2,87800.0,29.5705,29.5789,29.5621,29.5705,87800.0
2013-04-19 14:00:00,35.2,35.21,35.19,35.2,50200.0,29.5705,29.5789,29.5621,29.5705,50200.0
2013-04-19 14:05:00,35.2,35.25,35.19,35.23,90600.0,29.5705,29.6125,29.5621,29.5957,90600.0
2013-04-19 14:10:00,35.24,35.26,35.23,35.25,36200.0,29.6041,29.621,29.5957,29.6125,36200.0
2013-04-19 14:15:00,35.26,35.28,35.26,35.27,58800.0,29.621,29.6378,29.621,29.6294,58800.0
2013-04-19 14:20:00,35.27,35.3,35.27,35.27,10400.0,29.6294,29.6546,29.6294,29.6294,10400.0
2013-04-19 14:25:00,35.27,35.29,35.24,35.27,47400.0,29.6294,29.6462,29.6041,29.6294,47400.0
2013-04-19 14:30:00,35.26,35.27,35.26,35.27,24600.0,29.621,29.6294,29.621,29.6294,24600.0
2013-04-19 14:35:00,35.27,35.29,35.23,35.24,28000.0,29.6294,29.6462,29.5957,29.6041,28000.0
2013-04-19 14:40:00,35.24,35.24,35.19,35.21,1716400.0,29.6041,29.6041,29.5621,29.5789,1716400.0
2013-04-19 14:45:00,35.22,35.24,35.2,35.24,85800.0,29.5873,29.6041,29.5705,29.6041,85800.0
2013-04-19 14:50:00,35.23,35.25,35.22,35.24,88800.0,29.5957,29.6125,29.5873,29.6041,88800.0
2013-04-19 14:55:00,35.24,35.24,35.2,35.2,37200.0,29.6041,29.6041,29.5705,29.5705,37200.0
2013-04-19 15:00:00,35.21,35.22,35.18,35.2,81000.0,29.5789,29.5873,29.5537,29.5705,81000.0
2013-04-19 15:05:00,35.2,35.26,35.2,35.24,129000.0,29.5705,29.621,29.5705,29.6041,129000.0
2013-04-19 15:10:00,35.24,35.25,35.22,35.23,59800.0,29.6041,29.6125,29.5873,29.5957,59800.0
2013-04-19 15:15:00,35.23,35.23,35.21,35.22,29800.0,29.5957,29.5957,29.5789,29.5873,29800.0
2013-04-19 15:20:00,35.23,35.24,35.22,35.23,46400.0,29.5957,29.6041,29.5873,29.5957,46400.0
2013-04-19 15:25:00,35.23,35.26,35.22,35.24,402800.0,29.5957,29.621,29.5873,29.6041,402800.0
2013-04-19 15:30:00,35.24,35.25,35.18,35.21,1903400.0,29.6041,29.6125,29.5537,29.5789,1903400.0
2013-04-19 15:35:00,35.21,35.24,35.2,35.21,165600.0,29.5789,29.6041,29.5705,29.5789,165600.0
2013-04-19 15:40:00,35.21,35.27,35.21,35.26,99400.0,29.5789,29.6294,29.5789,29.621,99400.0
2013-04-19 15:45:00,35.25,35.26,35.21,35.24,336600.0,29.6125,29.621,29.5789,29.6041,336600.0
2013-04-19 15:50:00,35.24,35.24,35.22,35.23,205800.0,29.6041,29.6041,29.5873,29.5957,205800.0
2013-04-19 15:55:00,35.23,35.25,35.22,35.23,480400.0,29.5957,29.6125,29.5873,29.5957,480400.0
2013-04-22 09:30:00,35.17,35.3,35.17,35.28,38400.0,29.5453,29.6546,29.5453,29.6378,38400.0
2013-04-22 09:35:00,35.27,35.28,35.17,35.18,77200.0,29.6294,29.6378,29.5453,29.5537,77200.0
2013-04-22 09:40:00,35.13,35.16,35.09,35.16,71000.0,29.5117,29.5369,29.4781,29.5369,71000.0
2013-04-22 09:45:00,35.17,35.18,35.05,35.05,39200.0,29.5453,29.5537,29.4445,29.4445,39200.0
2013-04-22 09:50:00,35.05,35.11,34.98,35.11,90800.0,29.4445,29.4949,29.3857,29.4949,90800.0
2013-04-22 09:55:00,35.11,35.16,35.11,35.14,130600.0,29.4949,29.5369,29.4949,29.5201,130600.0
2013-04-22 10:00:00,35.13,35.13,35.04,35.13,32800.0,29.5117,29.5117,29.4361,29.5117,32800.0
2013-04-22 10:05:00,35.12,35.12,34.99,34.99,107400.0,29.5033,29.5033,29.3941,29.3941,107400.0
2013-04-22 10:10:00,34.99,34.99,34.92,34.98,28400.0,29.3941,29.3941,29.3353,29.3857,28400.0
2013-04-22 10:15:00,34.97,35.04,34.96,35.04,152000.0,29.3773,29.4361,29.3689,29.4361,152000.0
2013-04-22 10:20:00,35.04,35.05,34.98,34.98,236800.0,29.4361,29.4445,29.3857,29.3857,236800.0
2013-04-22 10:25:00,34.98,35.03,34.96,35.02,88600.0,29.3857,29.4277,29.3689,29.4193,88600.0
2013-04-22 10:30:00,35.02,35.02,34.96,34.97,180000.0,29.4193,29.4193,29.3689,29.3773,180000.0
2013-04-22 10:35:00,34.98,34.99,34.91,34.97,136800.0,29.3857,29.3941,29.3269,29.3773,136800.0
2013-04-22 10:40:00,34.97,35.01,34.94,35.01,62000.0,29.3773,29.4109,29.3521,29.4109,62000.0
2013-04-22 10:45:00,35.02,35.08,35.01,35.06,18800.0,29.4193,29.4697,29.4109,29.4529,18800.0
2013-04-22 10:50:00,35.06,35.08,35.05,35.08,27800.0,29.4529,29.4697,29.4445,29.4697,27800.0
2013-04-22 10:55:00,35.08,35.08,35.02,35.05,33000.0,29.4697,29.4697,29.4193,29.4445,33000.0
2013-04-22 11:00:00,35.05,35.07,35.03,35.04,20800.0,29.4445,29.4613,29.4277,29.4361,20800.0
2013-04-22 11:05:00,35.04,35.07,35.03,35.07,11400.0,29.4361,29.4613,29.4277,29.4613,11400.0
2013-04-22 11:10:00,35.06,35.06,35.02,35.02,84600.0,29.4529,29.4529,29.4193,29.4193,84600.0
2013-04-22 11:15:00,35.01,35.04,35.01,35.04,17800.0,29.4109,29.4361,29.4109,29.4361,17800.0
2013-04-22 11:20:00,35.04,35.05,35.04,35.04,34800.0,29.4361,29.4445,29.4361,29.4361,34800.0
2013-04-22 11:25:00,35.04,35.07,35.03,35.07,28200.0,29.4361,29.4613,29.4277,29.4613,28200.0
2013-04-22 11:30:00,35.07,35.1,35.07,35.09,43200.0,29.4613,29.4865,29.4613,29.4781,43200.0
2013-04-22 11:35:00,35.1,35.12,35.1,35.12,19200.0,29.4865,29.5033,29.4865,29.5033,19200.0
2013-04-22 11:40:00,35.13,35.16,35.13,35.16,47600.0,29.5117,29.5369,29.5117,29.5369,47600.0
2013-04-22 11:45:00,35.15,35.15,35.08,35.08,41400.0,29.5285,29.5285,29.4697,29.4697,41400.0
2013-04-22 11:50:00,35.08,35.12,35.08,35.12,58800.0,29.4697,29.5033,29.4697,29.5033,58800.0
2013-04-22 11:55:00,35.12,35.13,35.1,35.12,139400.0,29.5033,29.5117,29.4865,29.5033,139400.0
2013-04-22 12:00:00,35.13,35.13,35.12,35.12,13400.0,29.5117,29.5117,29.5033,29.5033,13400.0
2013-04-22 12:05:00,35.13,35.22,35.13,35.22,8200.0,29.5117,29.5873,29.5117,29.5873,8200.0
2013-04-22 12:10:00,35.22,35.24,35.2,35.2,18600.0,29.5873,29.6041,29.5705,29.5705,18600.0
2013-04-22 12:15:00,35.2,35.24,35.2,35.23,39200.0,29.5705,29.6041,29.5705,29.5957,39200.0
2013-04-22 12:20:00,35.21,35.23,35.21,35.22,29600.0,29.5789,29.5957,29.5789,29.5873,29600.0
2013-04-22 12:25:00,35.22,35.26,35.21,35.25,158200.0,29.5873,29.621,29.5789,29.6125,158200.0
2013-04-22 12:30:00,35.26,35.27,35.23,35.23,52600.0,29.621,29.6294,29.5957,29.5957,52600.0
2013-04-22 12:35:00,35.24,35.27,35.23,35.27,36600.0,29.6041,29.6294,29.5957,29.6294,36600.0
2013-04-22 12:40:00,35.27,35.31,35.27,35.29,93600.0,29.6294,29.663,29.6294,29.6462,93600.0
2013-04-22 12:45:00,35.3,35.31,35.24,35.27,249200.0,29.6546,29.663,29.6041,29.6294,249200.0
2013-04-22 12:50:00,35.27,35.29,35.26,35.28,144800.0,29.6294,29.6462,29.621,29.6378,144800.0
2013-04-22 12:55:00,35.29,35.3,35.27,35.27,21600.0,29.6462,29.6546,29.6294,29.6294,21600.0
2013-04-22 13:00:00,35.27,35.28,35.24,35.24,8200.0,29.6294,29.6378,29.6041,29.6041,8200.0
2013-04-22 13:05:00,35.25,35.27,35.25,35.26,12400.0,29.6125,29.6294,29.6125,29.621,12400.0
2013-04-22 13:10:00,35.26,35.27,35.24,35.25,26800.0,29.621,29.6294,29.6041,29.6125,26800.0
2013-04-22 13:15:00,35.26,35.26,35.24,35.24,11800.0,29.621,29.621,29.6041,29.6041,11800.0
2013-04-22 13:20:00,35.25,35.27,35.25,35.26,9800.0,29.6125,29.6294,29.6125,29.621,9800.0
2013-04-22 13:25:00,35.26,35.26,35.25,35.26,19000.0,29.621,29.621,29.6125,29.621,19000.0
2013-04-22 13:30:00,35.27,35.27,35.25,35.27,24800.0,29.6294,29.6294,29.6125,29.6294,24800.0
2013-04-22 13:35:00,35.27,35.27,35.26,35.27,26200.0,29.6294,29.6294,29.621,29.6294,26200.0
2013-04-22 13:40:00,35.27,35.3,35.26,35.3,64400.0,29.6294,29.6546,29.621,29.6546,64400.0
2013-04-22 13:45:00,35.3,35.3,35.26,35.26,104800.0,29.6546,29.6546,29.621,29.621,104800.0
2013-04-22 13:50:00,35.26,35.27,35.24,35.27,30800.0,29.621,29.6294,29.6041,29.6294,30800.0
2013-04-22 13:55:00,35.27,35.28,35.24,35.24,39400.0,29.6294,29.6378,29.6041,29.6041,39400.0
2013-04-22 14:00:00,35.25,35.31,35.25,35.31,52600.0,29.6125,29.663,29.6125,29.663,52600.0
2013-04-22 14:05:00,35.31,35.32,35.31,35.31,33800.0,29.663,29.6714,29.663,29.663,33800.0
2013-04-22 14:10:00,35.31,35.33,35.31,35.33,246800.0,29.663,29.6798,29.663,29.6798,246800.0
2013-04-22 14:15:00,35.33,35.4,35.33,35.38,105800.0,29.6798,29.7386,29.6798,29.7218,105800.0
2013-04-22 14:20:00,35.38,35.42,35.38,35.42,88400.0,29.7218,29.7554,29.7218,29.7554,88400.0
2013-04-22 14:25:00,35.42,35.45,35.42,35.43,43800.0,29.7554,29.7806,29.7554,29.7638,43800.0
2013-04-22 14:30:00,35.43,35.44,35.42,35.42,123800.0,29.7638,29.7722,29.7554,29.7554,123800.0
2013-04-22 14:35:00,35.42,35.43,35.41,35.43,20400.0,29.7554,29.7638,29.747,29.7638,20400.0
2013-04-22 14:40:00,35.43,35.44,35.37,35.37,38200.0,29.7638,29.7722,29.7134,29.7134,38200.0
2013-04-22 14:45:00,35.37,35.38,35.35,35.35,36000.0,29.7134,29.7218,29.6966,29.6966,36000.0
2013-04-22 14:50:00,35.35,35.37,35.35,35.36,18600.0,29.6966,29.7134,29.6966,29.705,18600.0
2013-04-22 14:55:00,35.37,35.37,35.31,35.32,142200.0,29.7134,29.7134,29.663,29.6714,142200.0
2013-04-22 15:00:00,35.32,35.35,35.32,35.34,46000.0,29.6714,29.6966,29.6714,29.6882,46000.0
2013-04-22 15:05:00,35.35,35.35,35.33,35.33,32200.0,29.6966,29.6966,29.6798,29.6798,32200.0
2013-04-22 15:10:00,35.33,35.37,35.33,35.35,23000.0,29.6798,29.7134,29.6798,29.6966,23000.0
2013-04-22 15:15:00,35.35,35.35,35.33,35.34,15200.0,29.6966,29.6966,29.6798,29.6882,15200.0
2013-04-22 15:20:00,35.34,35.36,35.33,35.35,25000.0,29.6882,29.705,29.6798,29.6966,25000.0
2013-04-22 15:25:00,35.35,35.38,35.35,35.36,47200.0,29.6966,29.7218,29.6966,29.705,47200.0
2013-04-22 15:30:00,35.36,35.4,35.36,35.4,52200.0,29.705,29.7386,29.705,29.7386,52200.0
2013-04-22 15:35:00,35.4,35.42,35.37,35.4,167600.0,29.7386,29.7554,29.7134,29.7386,167600.0
2013-04-22 15:40:00,35.4,35.42,35.39,35.41,88600.0,29.7386,29.7554,29.7302,29.747,88600.0
2013-04-22 15:45:00,35.41,35.41,35.38,35.39,197600.0,29.747,29.747,29.7218,29.7302,197600.0
2013-04-22 15:50:00,35.38,35.39,35.34,35.36,152400.0,29.7218,29.7302,29.6882,29.705,152400.0
2013-04-22 15:55:00,35.36,35.37,35.34,35.36,323600.0,29.705,29.7134,29.6882,29.705,323600.0
2013-04-23 09:30:00,35.6,35.69,35.59,35.68,24000.0,29.9066,29.9822,29.8982,29.9738,24000.0
2013-04-23 09:35:00,35.67,35.77,35.67,35.77,214400.0,29.9654,30.0494,29.9654,30.0494,214400.0
2013-04-23 09:40:00,35.77,35.85,35.77,35.82,146600.0,30.0494,30.1166,30.0494,30.0914,146600.0
2013-04-23 09:45:00,35.84,35.84,35.76,35.77,340200.0,30.1082,30.1082,30.041,30.0494,340200.0
2013-04-23 09:50:00,35.77,35.77,35.74,35.74,259600.0,30.0494,30.0494,30.0242,30.0242,259600.0
2013-04-23 09:55:00,35.74,35.74,35.58,35.58,279200.0,30.0242,30.0242,29.8898,29.8898,279200.0
2013-04-23 10:00:00,35.59,35.7,35.58,35.65,144800.0,29.8982,29.9906,29.8898,29.9486,144800.0
2013-04-23 10:05:00,35.67,35.71,35.66,35.66,43600.0,29.9654,29.999,29.957,29.957,43600.0
2013-04-23 10:10:00,35.66,35.7,35.66,35.69,40600.0,29.957,29.9906,29.957,29.9822,40600.0
2013-04-23 10:15:00,35.69,35.7,35.67,35.67,50000.0,29.9822,29.9906,29.9654,29.9654,50000.0
2013-04-23 10:20:00,35.67,35.68,35.64,35.65,151800.0,29.9654,29.9738,29.9402,29.9486,151800.0
2013-04-23 10:25:00,35.65,35.68,35.65,35.66,93600.0,29.9486,29.9738,29.9486,29.957,93600.0
2013-04-23 10:30:00,35.66,35.7,35.66,35.7,21400.0,29.957,29.9906,29.957,29.9906,21400.0
2013-04-23 10:35:00,35.7,35.72,35.7,35.7,14200.0,29.9906,30.0074,29.9906,29.9906,14200.0
2013-04-23 10:40:00,35.7,35.73,35.7,35.7,26600.0,29.9906,30.0158,29.9906,29.9906,26600.0
2013-04-23 10:45:00,35.7,35.73,35.69,35.7,15400.0,29.9906,30.0158,29.9822,29.9906,15400.0
2013-04-23 10:50:00,35.7,35.7,35.67,35.67,30000.0,29.9906,29.9906,29.9654,29.9654,30000.0
2013-04-23 10:55:00,35.67,35.68,35.65,35.66,20000.0,29.9654,29.9738,29.9486,29.957,20000.0
2013-04-23 11:00:00,35.65,35.75,35.65,35.75,68600.0,29.9486,30.0326,29.9486,30.0326,68600.0
2013-04-23 11:05:00,35.76,35.76,35.74,35.74,8600.0,30.041,30.041,30.0242,30.0242,8600.0
2013-04-23 11:10:00,35.75,35.75,35.7,35.7,33000.0,30.0326,30.0326,29.9906,29.9906,33000.0
2013-04-23 11:15:00,35.7,35.73,35.7,35.71,75000.0,29.9906,30.0158,29.9906,29.999,75000.0
2013-04-23 11:20:00,35.71,35.73,35.71,35.73,37600.0,29.999,30.0158,29.999,30.0158,37600.0
2013-04-23 11:25:00,35.73,35.74,35.72,35.74,59200.0,30.0158,30.0242,30.0074,30.0242,59200.0
2013-04-23 11:30:00,35.73,35.76,35.73,35.76,29200.0,30.0158,30.041,30.0158,30.041,29200.0
2013-04-23 11:35:00,35.76,35.77,35.74,35.75,68000.0,30.041,30.0494,30.0242,30.0326,68000.0
2013-04-23 11:40:00,35.75,35.75,35.74,35.74,26000.0,30.0326,30.0326,30.0242,30.0242,26000.0
2013-04-23 11:45:00,35.74,35.74,35.74,35.74,3400.0,30.0242,30.0242,30.0242,30.0242,3400.0
2013-04-23 11:50:00,35.74,35.75,35.73,35.75,40000.0,30.0242,30.0326,30.0158,30.0326,40000.0
2013-04-23 11:55:00,35.76,35.77,35.74,35.76,26800.0,30.041,30.0494,30.0242,30.041,26800.0
2013-04-23 12:00:00,35.76,35.76,35.74,35.76,40400.0,30.041,30.041,30.0242,30.041,40400.0
2013-04-23 12:05:00,35.76,35.78,35.74,35.77,31200.0,30.041,30.0578,30.0242,30.0494,31200.0
2013-04-23 12:10:00,35.77,35.77,35.75,35.76,17000.0,30.0494,30.0494,30.0326,30.041,17000.0
2013-04-23 12:15:00,35.76,35.77,35.76,35.77,6200.0,30.041,30.0494,30.041,30.0494,6200.0
2013-04-23 12:20:00,35.77,35.79,35.77,35.79,9800.0,30.0494,30.0662,30.0494,30.0662,9800.0
2013-04-23 12:25:00,35.79,35.8,35.78,35.8,71400.0,30.0662,30.0746,30.0578,30.0746,71400.0
2013-04-23 12:30:00,35.8,35.8,35.78,35.79,23400.0,30.0746,30.0746,30.0578,30.0662,23400.0
2013-04-23 12:35:00,35.79,35.79,35.76,35.77,11200.0,30.0662,30.0662,30.041,30.0494,11200.0
2013-04-23 12:40:00,35.77,35.79,35.76,35.76,60600.0,30.0494,30.0662,30.041,30.041,60600.0
2013-04-23 12:45:00,35.76,35.76,35.72,35.72,15400.0,30.041,30.041,30.0074,30.0074,15400.0
2013-04-23 12:50:00,35.72,35.72,35.71,35.72,36400.0,30.0074,30.0074,29.999,30.0074,36400.0
2013-04-23 12:55:00,35.73,35.74,35.73,35.74,5600.0,30.0158,30.0242,30.0158,30.0242,5600.0
2013-04-23 13:00:00,35.74,35.74,35.73,35.74,9000.0,30.0242,30.0242,30.0158,30.0242,9000.0
2013-04-23 13:05:00,35.74,35.74,35.45,35.45,264400.0,30.0242,30.0242,29.7806,29.7806,264400.0
2013-04-23 13:10:00,35.43,35.77,35.41,35.74,151200.0,29.7638,30.0494,29.747,30.0242,151200.0
2013-04-23 13:15:00,35.74,35.79,35.74,35.77,6200.0,30.0242,30.0662,30.0242,30.0494,6200.0
2013-04-23 13:20:00,35.77,35.78,35.76,35.76,15800.0,30.0494,30.0578,30.041,30.041,15800.0
2013-04-23 13:25:00,35.75,35.75,35.74,35.74,3400.0,30.0326,30.0326,30.0242,30.0242,3400.0
2013-04-23 13:30:00,35.72,35.75,35.71,35.75,10800.0,30.0074,30.0326,29.999,30.0326,10800.0
2013-04-23 13:35:00,35.76,35.76,35.69,35.69,15600.0,30.041,30.041,29.9822,29.9822,15600.0
2013-04-23 13:40:00,35.69,35.73,35.65,35.66,107000.0,29.9822,30.0158,29.9486,29.957,107000.0
2013-04-23 13:45:00,35.66,35.69,35.66,35.69,11200.0,29.957,29.9822,29.957,29.9822,11200.0
2013-04-23 13:50:00,35.69,35.71,35.68,35.71,32600.0,29.9822,29.999,29.9738,29.999,32600.0
2013-04-23 13:55:00,35.7,35.72,35.7,35.72,54800.0,29.9906,30.0074,29.9906,30.0074,54800.0
2013-04-23 14:00:00,35.72,35.72,35.7,35.71,14600.0,30.0074,30.0074,29.9906,29.999,14600.0
2013-04-23 14:05:00,35.71,35.71,35.69,35.7,14800.0,29.999,29.999,29.9822,29.9906,14800.0
2013-04-23 14:10:00,35.7,35.7,35.63,35.66,81000.0,29.9906,29.9906,29.9318,29.957,81000.0
2013-04-23 14:15:00,35.66,35.66,35.62,35.62,17400.0,29.957,29.957,29.9234,29.9234,17400.0
2013-04-23 14:20:00,35.63,35.63,35.57,35.59,121200.0,29.9318,29.9318,29.8814,29.8982,121200.0
2013-04-23 14:25:00,35.6,35.63,35.58,35.58,46800.0,29.9066,29.9318,29.8898,29.8898,46800.0
2013-04-23 14:30:00,35.57,35.61,35.54,35.6,79200.0,29.8814,29.915,29.8562,29.9066,79200.0
2013-04-23 14:35:00,35.6,35.62,35.59,35.6,32200.0,29.9066,29.9234,29.8982,29.9066,32200.0
2013-04-23 14:40:00,35.61,35.61,35.57,35.57,30800.0,29.915,29.915,29.8814,29.8814,30800.0
2013-04-23 14:45:00,35.57,35.63,35.57,35.63,31000.0,29.8814,29.9318,29.8814,29.9318,31000.0
2013-04-23 14:50:00,35.63,35.64,35.62,35.62,28800.0,29.9318,29.9402,29.9234,29.9234,28800.0
2013-04-23 14:55:00,35.63,35.65,35.63,35.65,7600.0,29.9318,29.9486,29.9318,29.9486,7600.0
2013-04-23 15:00:00,35.66,35.7,35.66,35.68,31000.0,29.957,29.9906,29.957,29.9738,31000.0
2013-04-23 15:05:00,35.68,35.7,35.67,35.69,34400.0,29.9738,29.9906,29.9654,29.9822,34400.0
2013-04-23 15:10:00,35.7,35.71,35.68,35.68,17200.0,29.9906,29.999,29.9738,29.9738,17200.0
2013-04-23 15:15:00,35.68,35.7,35.67,35.68,84600.0,29.9738,29.9906,29.9654,29.9738,84600.0
2013-04-23 15:20:00,35.68,35.73,35.68,35.71,35000.0,29.9738,30.0158,29.9738,29.999,35000.0
2013-04-23 15:25:00,35.72,35.74,35.72,35.73,70800.0,30.0074,30.0242,30.0074,30.0158,70800.0
2013-04-23 15:30:00,35.72,35.74,35.72,35.74,39200.0,30.0074,30.0242,30.0074,30.0242,39200.0
2013-04-23 15:35:00,35.74,35.76,35.73,35.73,232400.0,30.0242,30.041,30.0158,30.0158,232400.0
2013-04-23 15:40:00,35.73,35.75,35.71,35.74,98000.0,30.0158,30.0326,29.999,30.0242,98000.0
2013-04-23 15:45:00,35.74,35.77,35.73,35.77,142400.0,30.0242,30.0494,30.0158,30.0494,142400.0
2013-04-23 15:50:00,35.77,35.77,35.75,35.76,196000.0,30.0494,30.0494,30.0326,30.041,196000.0
2013-04-23 15:55:00,35.77,35.8,35.74,35.79,153200.0,30.0494,30.0746,30.0242,30.0662,153200.0
2013-04-24 09:30:00,35.78,35.96,35.78,35.95,10000.0,30.0578,30.209,30.0578,30.2006,10000.0
2013-04-24 09:35:00,35.96,36.0,35.94,35.95,54600.0,30.209,30.2426,30.1922,30.2006,54600.0
2013-04-24 09:40:00,35.96,35.96,35.87,35.93,47200.0,30.209,30.209,30.1334,30.1838,47200.0
2013-04-24 09:45:00,35.93,35.98,35.93,35.94,23000.0,30.1838,30.2258,30.1838,30.1922,23000.0
2013-04-24 09:50:00,35.92,35.94,35.88,35.92,59200.0,30.1754,30.1922,30.1418,30.1754,59200.0
2013-04-24 09:55:00,35.91,35.92,35.87,35.89,62000.0,30.167,30.1754,30.1334,30.1502,62000.0
2013-04-24 10:00:00,35.9,35.93,35.89,35.89,68000.0,30.1586,30.1838,30.1502,30.1502,68000.0
2013-04-24 10:05:00,35.88,35.88,35.8,35.81,108800.0,30.1418,30.1418,30.0746,30.083,108800.0
2013-04-24 10:10:00,35.81,35.83,35.74,35.74,84200.0,30.083,30.0998,30.0242,30.0242,84200.0
2013-04-24 10:15:00,35.74,35.8,35.74,35.77,66000.0,30.0242,30.0746,30.0242,30.0494,66000.0
2013-04-24 10:20:00,35.76,35.77,35.66,35.71,81600.0,30.041,30.0494,29.957,29.999,81600.0
2013-04-24 10:25:00,35.71,35.76,35.7,35.74,28000.0,29.999,30.041,29.9906,30.0242,28000.0
2013-04-24 10:30:00,35.76,35.8,35.75,35.79,37000.0,30.041,30.0746,30.0326,30.0662,37000.0
2013-04-24 10:35:00,35.78,35.85,35.78,35.82,42800.0,30.0578,30.1166,30.0578,30.0914,42800.0
2013-04-24 10:40:00,35.82,35.87,35.81,35.85,22600.0,30.0914,30.1334,30.083,30.1166,22600.0
2013-04-24 10:45:00,35.85,35.88,35.84,35.88,47200.0,30.1166,30.1418,30.1082,30.1418,47200.0
2013-04-24 10:50:00,35.88,35.91,35.87,35.9,31800.0,30.1418,30.167,30.1334,30.1586,31800.0
2013-04-24 10:55:00,35.89,35.9,35.84,35.9,41600.0,30.1502,30.1586,30.1082,30.1586,41600.0
2013-04-24 11:00:00,35.9,35.92,35.87,35.87,22200.0,30.1586,30.1754,30.1334,30.1334,22200.0
2013-04-24 11:05:00,35.87,35.87,35.81,35.82,38000.0,30.1334,30.1334,30.083,30.0914,38000.0
2013-04-24 11:10:00,35.81,35.81,35.76,35.79,130800.0,30.083,30.083,30.041,30.0662,130800.0
2013-04-24 11:15:00,35.78,35.82,35.77,35.82,14400.0,30.0578,30.0914,30.0494,30.0914,14400.0
2013-04-24 11:20:00,35.81,35.83,35.81,35.82,24200.0,30.083,30.0998,30.083,30.0914,24200.0
2013-04-24 11:25:00,35.81,35.85,35.8,35.85,35000.0,30.083,30.1166,30.0746,30.1166,35000.0
2013-04-24 11:30:00,35.86,35.87,35.83,35.84,40600.0,30.125,30.1334,30.0998,30.1082,40600.0
2013-04-24 11:35:00,35.84,35.85,35.82,35.82,10400.0,30.1082,30.1166,30.0914,30.0914,10400.0
2013-04-24 11:40:00,35.81,35.84,35.81,35.83,10800.0,30.083,30.1082,30.083,30.0998,10800.0
2013-04-24 11:45:00,35.83,35.88,35.83,35.88,14400.0,30.0998,30.1418,30.0998,30.1418,14400.0
2013-04-24 11:50:00,35.88,35.9,35.86,35.86,51400.0,30.1418,30.1586,30.125,30.125,51400.0
2013-04-24 11:55:00,35.85,35.87,35.84,35.85,14400.0,30.1166,30.1334,30.1082,30.1166,14400.0
2013-04-24 12:00:00,35.85,35.85,35.82,35.83,7600.0,30.1166,30.1166,30.0914,30.0998,7600.0
2013-04-24 12:05:00,35.83,35.86,35.82,35.85,18800.0,30.0998,30.125,30.0914,30.1166,18800.0
2013-04-24 12:10:00,35.85,35.85,35.82,35.82,11200.0,30.1166,30.1166,30.0914,30.0914,11200.0
2013-04-24 12:15:00,35.82,35.82,35.82,35.82,6800.0,30.0914,30.0914,30.0914,30.0914,6800.0
2013-04-24 12:20:00,35.82,35.83,35.81,35.83,20400.0,30.0914,30.0998,30.083,30.0998,20400.0
2013-04-24 12:25:00,35.83,35.83,35.82,35.82,3800.0,30.0998,30.0998,30.0914,30.0914,3800.0
2013-04-24 12:30:00,35.81,35.84,35.8,35.82,10800.0,30.083,30.1082,30.0746,30.0914,10800.0
2013-04-24 12:35:00,35.78,35.81,35.77,35.81,15200.0,30.0578,30.083,30.0494,30.083,15200.0
2013-04-24 12:40:00,35.79,35.8,35.77,35.79,8000.0,30.0662,30.0746,30.0494,30.0662,8000.0
2013-04-24 12:45:00,35.79,35.81,35.77,35.8,19000.0,30.0662,30.083,30.0494,30.0746,19000.0
2013-04-24 12:50:00,35.79,35.81,35.79,35.8,11800.0,30.0662,30.083,30.0662,30.0746,11800.0
2013-04-24 12:55:00,35.8,35.8,35.8,35.8,4200.0,30.0746,30.0746,30.0746,30.0746,4200.0
2013-04-24 13:00:00,35.8,35.83,35.8,35.83,9000.0,30.0746,30.0998,30.0746,30.0998,9000.0
2013-04-24 13:05:00,35.84,35.85,35.84,35.85,13200.0,30.1082,30.1166,30.1082,30.1166,13200.0
2013-04-24 13:10:00,35.86,35.88,35.86,35.87,14400.0,30.125,30.1418,30.125,30.1334,14400.0
2013-04-24 13:15:00,35.87,35.91,35.87,35.9,9200.0,30.1334,30.167,30.1334,30.1586,9200.0
2013-04-24 13:20:00,35.89,35.9,35.87,35.89,49000.0,30.1502,30.1586,30.1334,30.1502,49000.0
2013-04-24 13:25:00,35.89,35.9,35.88,35.9,5200.0,30.1502,30.1586,30.1418,30.1586,5200.0
2013-04-24 13:30:00,35.89,35.91,35.88,35.91,51600.0,30.1502,30.167,30.1418,30.167,51600.0
2013-04-24 13:35:00,35.91,35.91,35.9,35.91,6600.0,30.167,30.167,30.1586,30.167,6600.0
2013-04-24 13:40:00,35.91,35.92,35.9,35.9,19000.0,30.167,30.1754,30.1586,30.1586,19000.0
2013-04-24 13:45:00,35.9,35.9,35.89,35.89,10600.0,30.1586,30.1586,30.1502,30.1502,10600.0
2013-04-24 13:50:00,35.89,35.89,35.88,35.88,5800.0,30.1502,30.1502,30.1418,30.1418,5800.0
2013-04-24 13:55:00,35.88,35.88,35.87,35.88,5800.0,30.1418,30.1418,30.1334,30.1418,5800.0
2013-04-24 14:00:00,35.88,35.94,35.88,35.94,6200.0,30.1418,30.1922,30.1418,30.1922,6200.0
2013-04-24 14:05:00,35.94,35.96,35.92,35.92,47800.0,30.1922,30.209,30.1754,30.1754,47800.0
2013-04-24 14:10:00,35.93,35.96,35.92,35.96,39800.0,30.1838,30.209,30.1754,30.209,39800.0
2013-04-24 14:15:00,35.97,35.98,35.97,35.98,12800.0,30.2174,30.2258,30.2174,30.2258,12800.0
2013-04-24 14:20:00,35.97,35.99,35.96,35.97,30200.0,30.2174,30.2342,30.209,30.2174,30200.0
2013-04-24 14:25:00,35.97,35.99,35.97,35.99,19400.0,30.2174,30.2342,30.2174,30.2342,19400.0
2013-04-24 14:30:00,35.99,35.99,35.98,35.98,15800.0,30.2342,30.2342,30.2258,30.2258,15800.0
2013-04-24 14:35:00,35.99,36.01,35.99,36.0,23800.0,30.2342,30.251,30.2342,30.2426,23800.0
2013-04-24 14:40:00,36.0,36.02,36.0,36.01,64600.0,30.2426,30.2594,30.2426,30.251,64600.0
2013-04-24 14:45:00,36.01,36.02,35.98,35.99,30800.0,30.251,30.2594,30.2258,30.2342,30800.0
2013-04-24 14:50:00,35.99,36.01,35.98,36.0,32200.0,30.2342,30.251,30.2258,30.2426,32200.0
2013-04-24 14:55:00,35.99,36.05,35.99,36.04,74200.0,30.2342,30.2846,30.2342,30.2762,74200.0
2013-04-24 15:00:00,36.04,36.04,36.02,36.02,53200.0,30.2762,30.2762,30.2594,30.2594,53200.0
2013-04-24 15:05:00,36.02,36.06,36.02,36.04,83800.0,30.2594,30.293,30.2594,30.2762,83800.0
2013-04-24 15:10:00,36.04,36.04,36.02,36.02,64400.0,30.2762,30.2762,30.2594,30.2594,64400.0
2013-04-24 15:15:00,36.02,36.07,36.02,36.06,106800.0,30.2594,30.3014,30.2594,30.293,106800.0
2013-04-24 15:20:00,36.06,36.06,36.03,36.04,182200.0,30.293,30.293,30.2678,30.2762,182200.0
2013-04-24 15:25:00,36.04,36.06,36.03,36.05,256200.0,30.2762,30.293,30.2678,30.2846,256200.0
2013-04-24 15:30:00,36.04,36.07,36.02,36.04,262200.0,30.2762,30.3014,30.2594,30.2762,262200.0
2013-04-24 15:35:00,36.04,36.05,36.02,36.05,259200.0,30.2762,30.2846,30.2594,30.2846,259200.0
2013-04-24 15:40:00,36.05,36.08,36.05,36.05,285000.0,30.2846,30.3098,30.2846,30.2846,285000.0
2013-04-24 15:45:00,36.05,36.07,36.04,36.07,320200.0,30.2846,30.3014,30.2762,30.3014,320200.0
2013-04-24 15:50:00,36.06,36.07,36.04,36.06,417800.0,30.293,30.3014,30.2762,30.293,417800.0
2013-04-24 15:55:00,36.06,36.08,36.05,36.07,568600.0,30.293,30.3098,30.2846,30.3014,568600.0
2013-04-25 09:30:00,36.24,36.24,36.2,36.21,16600.0,30.4442,30.4442,30.4106,30.419,16600.0
2013-04-25 09:35:00,36.2,36.31,36.18,36.3,49400.0,30.4106,30.503,30.3938,30.4946,49400.0
2013-04-25 09:40:00,36.3,36.33,36.27,36.28,16600.0,30.4946,30.5198,30.4694,30.4778,16600.0
2013-04-25 09:45:00,36.28,36.31,36.27,36.29,41000.0,30.4778,30.503,30.4694,30.4862,41000.0
2013-04-25 09:50:00,36.29,36.41,36.29,36.4,91400.0,30.4862,30.587,30.4862,30.5786,91400.0
2013-04-25 09:55:00,36.4,36.57,36.4,36.57,643000.0,30.5786,30.7214,30.5786,30.7214,643000.0
2013-04-25 10:00:00,36.57,36.62,36.55,36.59,407000.0,30.7214,30.7634,30.7046,30.7382,407000.0
2013-04-25 10:05:00,36.59,36.65,36.59,36.61,313800.0,30.7382,30.7887,30.7382,30.755,313800.0
2013-04-25 10:10:00,36.62,36.63,36.56,36.56,75000.0,30.7634,30.7718,30.713,30.713,75000.0
2013-04-25 10:15:00,36.57,36.59,36.56,36.58,103000.0,30.7214,30.7382,30.713,30.7298,103000.0
2013-04-25 10:20:00,36.58,36.63,36.56,36.62,137000.0,30.7298,30.7718,30.713,30.7634,137000.0
2013-04-25 10:25:00,36.62,36.68,36.6,36.65,187200.0,30.7634,30.8139,30.7466,30.7887,187200.0
2013-04-25 10:30:00,36.65,36.66,36.61,36.61,78200.0,30.7887,30.7971,30.755,30.755,78200.0
2013-04-25 10:35:00,36.6,36.62,36.6,36.6,19800.0,30.7466,30.7634,30.7466,30.7466,19800.0
2013-04-25 10:40:00,36.59,36.61,36.58,36.6,32400.0,30.7382,30.755,30.7298,30.7466,32400.0
2013-04-25 10:45:00,36.59,36.6,36.56,36.58,171800.0,30.7382,30.7466,30.713,30.7298,171800.0
2013-04-25 10:50:00,36.58,36.61,36.58,36.59,62200.0,30.7298,30.755,30.7298,30.7382,62200.0
2013-04-25 10:55:00,36.59,36.6,36.59,36.6,111800.0,30.7382,30.7466,30.7382,30.7466,111800.0
2013-04-25 11:00:00,36.6,36.62,36.6,36.6,30600.0,30.7466,30.7634,30.7466,30.7466,30600.0
2013-04-25 11:05:00,36.6,36.6,36.59,36.59,75600.0,30.7466,30.7466,30.7382,30.7382,75600.0
2013-04-25 11:10:00,36.6,36.6,36.59,36.59,50200.0,30.7466,30.7466,30.7382,30.7382,50200.0
2013-04-25 11:15:00,36.6,36.65,36.6,36.64,88200.0,30.7466,30.7887,30.7466,30.7803,88200.0
2013-04-25 11:20:00,36.65,36.67,36.63,36.63,83400.0,30.7887,30.8055,30.7718,30.7718,83400.0
2013-04-25 11:25:00,36.63,36.63,36.59,36.6,70400.0,30.7718,30.7718,30.7382,30.7466,70400.0
2013-04-25 11:30:00,36.59,36.63,36.59,36.62,54800.0,30.7382,30.7718,30.7382,30.7634,54800.0
2013-04-25 11:35:00,36.62,36.63,36.6,36.62,24200.0,30.7634,30.7718,30.7466,30.7634,24200.0
2013-04-25 11:40:00,36.62,36.62,36.59,36.59,45200.0,30.7634,30.7634,30.7382,30.7382,45200.0
2013-04-25 11:45:00,36.59,36.6,36.59,36.6,62000.0,30.7382,30.7466,30.7382,30.7466,62000.0
2013-04-25 11:50:00,36.59,36.6,36.59,36.59,23000.0,30.7382,30.7466,30.7382,30.7382,23000.0
2013-04-25 11:55:00,36.6,36.61,36.59,36.61,58800.0,30.7466,30.755,30.7382,30.755,58800.0
2013-04-25 12:00:00,36.61,36.63,36.61,36.62,32000.0,30.755,30.7718,30.755,30.7634,32000.0
2013-04-25 12:05:00,36.61,36.62,36.6,36.6,44400.0,30.755,30.7634,30.7466,30.7466,44400.0
2013-04-25 12:10:00,36.6,36.62,36.6,36.62,12800.0,30.7466,30.7634,30.7466,30.7634,12800.0
2013-04-25 12:15:00,36.62,36.63,36.61,36.63,14400.0,30.7634,30.7718,30.755,30.7718,14400.0
2013-04-25 12:20:00,36.62,36.62,36.6,36.6,13800.0,30.7634,30.7634,30.7466,30.7466,13800.0
2013-04-25 12:25:00,36.6,36.62,36.6,36.61,13400.0,30.7466,30.7634,30.7466,30.755,13400.0
2013-04-25 12:30:00,36.62,36.65,36.62,36.64,20800.0,30.7634,30.7887,30.7634,30.7803,20800.0
2013-04-25 12:35:00,36.64,36.67,36.64,36.67,21600.0,30.7803,30.8055,30.7803,30.8055,21600.0
2013-04-25 12:40:00,36.67,36.7,36.67,36.7,48800.0,30.8055,30.8307,30.8055,30.8307,48800.0
2013-04-25 12:45:00,36.7,36.73,36.7,36.72,38600.0,30.8307,30.8559,30.8307,30.8475,38600.0
2013-04-25 12:50:00,36.73,36.74,36.71,36.73,46000.0,30.8559,30.8643,30.8391,30.8559,46000.0
2013-04-25 12:55:00,36.73,36.77,36.73,36.77,72600.0,30.8559,30.8895,30.8559,30.8895,72600.0
2013-04-25 13:00:00,36.77,36.77,36.74,36.74,58200.0,30.8895,30.8895,30.8643,30.8643,58200.0
2013-04-25 13:05:00,36.74,36.74,36.71,36.71,84600.0,30.8643,30.8643,30.8391,30.8391,84600.0
2013-04-25 13:10:00,36.71,36.74,36.71,36.74,32200.0,30.8391,30.8643,30.8391,30.8643,32200.0
2013-04-25 13:15:00,36.74,36.8,36.74,36.78,91400.0,30.8643,30.9147,30.8643,30.8979,91400.0
2013-04-25 13:20:00,36.78,36.78,36.77,36.78,16200.0,30.8979,30.8979,30.8895,30.8979,16200.0
2013-04-25 13:25:00,36.79,36.83,36.77,36.83,96800.0,30.9063,30.9399,30.8895,30.9399,96800.0
2013-04-25 13:30:00,36.82,36.83,36.81,36.82,50600.0,30.9315,30.9399,30.9231,30.9315,50600.0
2013-04-25 13:35:00,36.82,36.82,36.78,36.79,43200.0,30.9315,30.9315,30.8979,30.9063,43200.0
2013-04-25 13:40:00,36.79,36.81,36.77,36.8,24200.0,30.9063,30.9231,30.8895,30.9147,24200.0
2013-04-25 13:45:00,36.78,36.81,36.77,36.8,50800.0,30.8979,30.9231,30.8895,30.9147,50800.0
2013-04-25 13:50:00,36.8,36.82,36.8,36.81,33600.0,30.9147,30.9315,30.9147,30.9231,33600.0
2013-04-25 13:55:00,36.81,36.84,36.81,36.83,51200.0,30.9231,30.9483,30.9231,30.9399,51200.0
2013-04-25 14:00:00,36.83,36.84,36.81,36.83,38200.0,30.9399,30.9483,30.9231,30.9399,38200.0
2013-04-25 14:05:00,36.83,36.85,36.83,36.84,56200.0,30.9399,30.9567,30.9399,30.9483,56200.0
2013-04-25 14:10:00,36.84,36.85,36.83,36.84,26600.0,30.9483,30.9567,30.9399,30.9483,26600.0
2013-04-25 14:15:00,36.85,36.85,36.81,36.83,39600.0,30.9567,30.9567,30.9231,30.9399,39600.0
2013-04-25 14:20:00,36.83,36.84,36.81,36.84,29000.0,30.9399,30.9483,30.9231,30.9483,29000.0
2013-04-25 14:25:00,36.84,36.85,36.81,36.82,45000.0,30.9483,30.9567,30.9231,30.9315,45000.0
2013-04-25 14:30:00,36.81,36.81,36.77,36.79,72800.0,30.9231,30.9231,30.8895,30.9063,72800.0
2013-04-25 14:35:00,36.79,36.83,36.79,36.83,30400.0,30.9063,30.9399,30.9063,30.9399,30400.0
2013-04-25 14:40:00,36.83,36.87,36.82,36.82,53800.0,30.9399,30.9735,30.9315,30.9315,53800.0
2013-04-25 14:45:00,36.81,36.81,36.79,36.79,58000.0,30.9231,30.9231,30.9063,30.9063,58000.0
2013-04-25 14:50:00,36.79,36.79,36.77,36.77,67000.0,30.9063,30.9063,30.8895,30.8895,67000.0
2013-04-25 14:55:00,36.77,36.79,36.74,36.78,110000.0,30.8895,30.9063,30.8643,30.8979,110000.0
2013-04-25 15:00:00,36.77,36.78,36.74,36.77,45400.0,30.8895,30.8979,30.8643,30.8895,45400.0
2013-04-25 15:05:00,36.77,36.77,36.71,36.74,77600.0,30.8895,30.8895,30.8391,30.8643,77600.0
2013-04-25 15:10:00,36.74,36.74,36.69,36.74,124800.0,30.8643,30.8643,30.8223,30.8643,124800.0
2013-04-25 15:15:00,36.74,36.74,36.67,36.69,112000.0,30.8643,30.8643,30.8055,30.8223,112000.0
2013-04-25 15:20:00,36.7,36.71,36.67,36.69,82000.0,30.8307,30.8391,30.8055,30.8223,82000.0
2013-04-25 15:25:00,36.68,36.71,36.66,36.69,128200.0,30.8139,30.8391,30.7971,30.8223,128200.0
2013-04-25 15:30:00,36.68,36.71,36.67,36.69,103400.0,30.8139,30.8391,30.8055,30.8223,103400.0
2013-04-25 15:35:00,36.69,36.72,36.67,36.72,188400.0,30.8223,30.8475,30.8055,30.8475,188400.0
2013-04-25 15:40:00,36.72,36.72,36.7,36.7,116800.0,30.8475,30.8475,30.8307,30.8307,116800.0
2013-04-25 15:45:00,36.7,36.73,36.7,36.73,162000.0,30.8307,30.8559,30.8307,30.8559,162000.0
2013-04-25 15:50:00,36.73,36.73,36.63,36.63,336200.0,30.8559,30.8559,30.7718,30.7718,336200.0
2013-04-25 15:55:00,36.63,36.67,36.63,36.66,590000.0,30.7718,30.8055,30.7718,30.7971,590000.0
2013-04-26 09:30:00,36.54,36.62,36.53,36.55,36000.0,30.6962,30.7634,30.6878,30.7046,36000.0
2013-04-26 09:35:00,36.55,36.6,36.52,36.52,88600.0,30.7046,30.7466,30.6794,30.6794,88600.0
2013-04-26 09:40:00,36.52,36.54,36.49,36.52,62200.0,30.6794,30.6962,30.6542,30.6794,62200.0
2013-04-26 09:45:00,36.52,36.55,36.51,36.54,95400.0,30.6794,30.7046,30.671,30.6962,95400.0
2013-04-26 09:50:00,36.53,36.59,36.53,36.56,60000.0,30.6878,30.7382,30.6878,30.713,60000.0
2013-04-26 09:55:00,36.57,36.59,36.56,36.59,93600.0,30.7214,30.7382,30.713,30.7382,93600.0
2013-04-26 10:00:00,36.6,36.63,36.59,36.6,57200.0,30.7466,30.7718,30.7382,30.7466,57200.0
2013-04-26 10:05:00,36.59,36.59,36.45,36.46,83600.0,30.7382,30.7382,30.6206,30.629,83600.0
2013-04-26 10:10:00,36.46,36.5,36.37,36.42,86000.0,30.629,30.6626,30.5534,30.5954,86000.0
2013-04-26 10:15:00,36.43,36.44,36.37,36.44,56600.0,30.6038,30.6122,30.5534,30.6122,56600.0
2013-04-26 10:20:00,36.44,36.45,36.42,36.45,42200.0,30.6122,30.6206,30.5954,30.6206,42200.0
2013-04-26 10:25:00,36.46,36.51,36.46,36.51,56200.0,30.629,30.671,30.629,30.671,56200.0
2013-04-26 10:30:00,36.51,36.52,36.49,36.49,27000.0,30.671,30.6794,30.6542,30.6542,27000.0
2013-04-26 10:35:00,36.49,36.51,36.45,36.48,30000.0,30.6542,30.671,30.6206,30.6458,30000.0
2013-04-26 10:40:00,36.49,36.5,36.47,36.5,22400.0,30.6542,30.6626,30.6374,30.6626,22400.0
2013-04-26 10:45:00,36.51,36.52,36.48,36.52,28800.0,30.671,30.6794,30.6458,30.6794,28800.0
2013-04-26 10:50:00,36.53,36.53,36.43,36.43,111200.0,30.6878,30.6878,30.6038,30.6038,111200.0
2013-04-26 10:55:00,36.43,36.48,36.43,36.46,218200.0,30.6038,30.6458,30.6038,30.629,218200.0
2013-04-26 11:00:00,36.46,36.48,36.44,36.47,51400.0,30.629,30.6458,30.6122,30.6374,51400.0
2013-04-26 11:05:00,36.47,36.48,36.43,36.43,19000.0,30.6374,30.6458,30.6038,30.6038,19000.0
2013-04-26 11:10:00,36.44,36.46,36.44,36.46,31400.0,30.6122,30.629,30.6122,30.629,31400.0
2013-04-26 11:15:00,36.46,36.5,36.45,36.48,51400.0,30.629,30.6626,30.6206,30.6458,51400.0
2013-04-26 11:20:00,36.48,36.49,36.46,36.49,25800.0,30.6458,30.6542,30.629,30.6542,25800.0
2013-04-26 11:25:00,36.5,36.51,36.47,36.49,37600.0,30.6626,30.671,30.6374,30.6542,37600.0
2013-04-26 11:30:00,36.49,36.49,36.46,36.49,47800.0,30.6542,30.6542,30.629,30.6542,47800.0
2013-04-26 11:35:00,36.49,36.49,36.41,36.43,38200.0,30.6542,30.6542,30.587,30.6038,38200.0
2013-04-26 11:40:00,36.43,36.45,36.41,36.42,35000.0,30.6038,30.6206,30.587,30.5954,35000.0
2013-04-26 11:45:00,36.42,36.43,36.39,36.41,24600.0,30.5954,30.6038,30.5702,30.587,24600.0
2013-04-26 11:50:00,36.38,36.41,36.37,36.41,25800.0,30.5618,30.587,30.5534,30.587,25800.0
2013-04-26 11:55:00,36.38,36.4,36.37,36.4,41000.0,30.5618,30.5786,30.5534,30.5786,41000.0
2013-04-26 12:00:00,36.39,36.42,36.37,36.41,44400.0,30.5702,30.5954,30.5534,30.587,44400.0
2013-04-26 12:05:00,36.42,36.44,36.4,36.43,36400.0,30.5954,30.6122,30.5786,30.6038,36400.0
2013-04-26 12:10:00,36.42,36.42,36.38,36.39,25400.0,30.5954,30.5954,30.5618,30.5702,25400.0
2013-04-26 12:15:00,36.38,36.42,36.38,36.41,15000.0,30.5618,30.5954,30.5618,30.587,15000.0
2013-04-26 12:20:00,36.4,36.41,36.38,36.38,26600.0,30.5786,30.587,30.5618,30.5618,26600.0
2013-04-26 12:25:00,36.37,36.38,36.37,36.37,11200.0,30.5534,30.5618,30.5534,30.5534,11200.0
2013-04-26 12:30:00,36.37,36.39,36.37,36.38,28800.0,30.5534,30.5702,30.5534,30.5618,28800.0
2013-04-26 12:35:00,36.38,36.4,36.38,36.39,42400.0,30.5618,30.5786,30.5618,30.5702,42400.0
2013-04-26 12:40:00,36.38,36.4,36.37,36.38,35200.0,30.5618,30.5786,30.5534,30.5618,35200.0
2013-04-26 12:45:00,36.38,36.41,36.37,36.41,57200.0,30.5618,30.587,30.5534,30.587,57200.0
2013-04-26 12:50:00,36.41,36.43,36.4,36.42,68800.0,30.587,30.6038,30.5786,30.5954,68800.0
2013-04-26 12:55:00,36.42,36.42,36.4,36.41,102600.0,30.5954,30.5954,30.5786,30.587,102600.0
2013-04-26 13:00:00,36.41,36.41,36.39,36.4,24400.0,30.587,30.587,30.5702,30.5786,24400.0
2013-04-26 13:05:00,36.39,36.41,36.37,36.41,42800.0,30.5702,30.587,30.5534,30.587,42800.0
2013-04-26 13:10:00,36.41,36.43,36.41,36.43,17400.0,30.587,30.6038,30.587,30.6038,17400.0
2013-04-26 13:15:00,36.43,36.44,36.43,36.44,56600.0,30.6038,30.6122,30.6038,30.6122,56600.0
2013-04-26 13:20:00,36.44,36.47,36.44,36.44,38000.0,30.6122,30.6374,30.6122,30.6122,38000.0
2013-04-26 13:25:00,36.44,36.49,36.44,36.49,61200.0,30.6122,30.6542,30.6122,30.6542,61200.0
2013-04-26 13:30:00,36.49,36.49,36.47,36.47,47600.0,30.6542,30.6542,30.6374,30.6374,47600.0
2013-04-26 13:35:00,36.47,36.47,36.42,36.42,137200.0,30.6374,30.6374,30.5954,30.5954,137200.0
2013-04-26 13:40:00,36.43,36.46,36.42,36.46,44200.0,30.6038,30.629,30.5954,30.629,44200.0
2013-04-26 13:45:00,36.47,36.49,36.46,36.47,29800.0,30.6374,30.6542,30.629,30.6374,29800.0
2013-04-26 13:50:00,36.47,36.48,36.46,36.47,16400.0,30.6374,30.6458,30.629,30.6374,16400.0
2013-04-26 13:55:00,36.48,36.49,36.47,36.47,64200.0,30.6458,30.6542,30.6374,30.6374,64200.0
2013-04-26 14:00:00,36.47,36.49,36.46,36.49,30400.0,30.6374,30.6542,30.629,30.6542,30400.0
2013-04-26 14:05:00,36.49,36.5,36.46,36.46,60000.0,30.6542,30.6626,30.629,30.629,60000.0
2013-04-26 14:10:00,36.46,36.47,36.44,36.44,19200.0,30.629,30.6374,30.6122,30.6122,19200.0
2013-04-26 14:15:00,36.44,36.45,36.44,36.45,30000.0,30.6122,30.6206,30.6122,30.6206,30000.0
2013-04-26 14:20:00,36.45,36.47,36.42,36.47,39200.0,30.6206,30.6374,30.5954,30.6374,39200.0
2013-04-26 14:25:00,36.46,36.47,36.46,36.46,18400.0,30.629,30.6374,30.629,30.629,18400.0
2013-04-26 14:30:00,36.47,36.48,36.45,36.46,21000.0,30.6374,30.6458,30.6206,30.629,21000.0
2013-04-26 14:35:00,36.46,36.49,36.46,36.48,27000.0,30.629,30.6542,30.629,30.6458,27000.0
2013-04-26 14:40:00,36.48,36.49,36.46,36.47,60800.0,30.6458,30.6542,30.629,30.6374,60800.0
2013-04-26 14:45:00,36.47,36.49,36.45,36.49,46000.0,30.6374,30.6542,30.6206,30.6542,46000.0
2013-04-26 14:50:00,36.48,36.49,36.47,36.47,41600.0,30.6458,30.6542,30.6374,30.6374,41600.0
2013-04-26 14:55:00,36.47,36.51,36.46,36.49,31800.0,30.6374,30.671,30.629,30.6542,31800.0
2013-04-26 15:00:00,36.49,36.53,36.49,36.52,63000.0,30.6542,30.6878,30.6542,30.6794,63000.0
2013-04-26 15:05:00,36.52,36.52,36.51,36.52,60200.0,30.6794,30.6794,30.671,30.6794,60200.0
2013-04-26 15:10:00,36.52,36.55,36.52,36.55,156600.0,30.6794,30.7046,30.6794,30.7046,156600.0
2013-04-26 15:15:00,36.55,36.57,36.54,36.55,74200.0,30.7046,30.7214,30.6962,30.7046,74200.0
2013-04-26 15:20:00,36.56,36.58,36.55,36.57,55400.0,30.713,30.7298,30.7046,30.7214,55400.0
2013-04-26 15:25:00,36.57,36.59,36.57,36.58,116200.0,30.7214,30.7382,30.7214,30.7298,116200.0
2013-04-26 15:30:00,36.58,36.6,36.58,36.58,98800.0,30.7298,30.7466,30.7298,30.7298,98800.0
2013-04-26 15:35:00,36.57,36.57,36.55,36.56,96400.0,30.7214,30.7214,30.7046,30.713,96400.0
2013-04-26 15:40:00,36.56,36.57,36.54,36.55,48800.0,30.713,30.7214,30.6962,30.7046,48800.0
2013-04-26 15:45:00,36.54,36.55,36.51,36.52,74800.0,30.6962,30.7046,30.671,30.6794,74800.0
2013-04-26 15:50:00,36.52,36.53,36.5,36.52,227200.0,30.6794,30.6878,30.6626,30.6794,227200.0
2013-04-26 15:55:00,36.52,36.54,36.49,36.51,351200.0,30.6794,30.6962,30.6542,30.671,351200.0
2013-04-29 09:30:00,36.45,36.67,36.45,36.56,140000.0,30.6206,30.8055,30.6206,30.713,140000.0
2013-04-29 09:35:00,36.56,36.56,36.51,36.54,94600.0,30.713,30.713,30.671,30.6962,94600.0
2013-04-29 09:40:00,36.54,36.58,36.53,36.57,53400.0,30.6962,30.7298,30.6878,30.7214,53400.0
2013-04-29 09:45:00,36.56,36.6,36.56,36.6,44000.0,30.713,30.7466,30.713,30.7466,44000.0
2013-04-29 09:50:00,36.6,36.65,36.59,36.63,92200.0,30.7466,30.7887,30.7382,30.7718,92200.0
2013-04-29 09:55:00,36.63,36.64,36.6,36.63,80800.0,30.7718,30.7803,30.7466,30.7718,80800.0
2013-04-29 10:00:00,36.63,36.68,36.6,36.66,269400.0,30.7718,30.8139,30.7466,30.7971,269400.0
2013-04-29 10:05:00,36.66,36.69,36.65,36.69,131400.0,30.7971,30.8223,30.7887,30.8223,131400.0
2013-04-29 10:10:00,36.7,36.7,36.64,36.65,57400.0,30.8307,30.8307,30.7803,30.7887,57400.0
2013-04-29 10:15:00,36.65,36.66,36.62,36.65,106400.0,30.7887,30.7971,30.7634,30.7887,106400.0
2013-04-29 10:20:00,36.66,36.7,36.66,36.7,57200.0,30.7971,30.8307,30.7971,30.8307,57200.0
2013-04-29 10:25:00,36.7,36.7,36.65,36.68,16200.0,30.8307,30.8307,30.7887,30.8139,16200.0
2013-04-29 10:30:00,36.67,36.69,36.65,36.68,208400.0,30.8055,30.8223,30.7887,30.8139,208400.0
2013-04-29 10:35:00,36.68,36.71,36.67,36.67,58600.0,30.8139,30.8391,30.8055,30.8055,58600.0
2013-04-29 10:40:00,36.68,36.69,36.67,36.67,15000.0,30.8139,30.8223,30.8055,30.8055,15000.0
2013-04-29 10:45:00,36.68,36.71,36.67,36.7,33400.0,30.8139,30.8391,30.8055,30.8307,33400.0
2013-04-29 10:50:00,36.7,36.72,36.7,36.7,18200.0,30.8307,30.8475,30.8307,30.8307,18200.0
2013-04-29 10:55:00,36.71,36.71,36.7,36.71,7000.0,30.8391,30.8391,30.8307,30.8391,7000.0
2013-04-29 11:00:00,36.71,36.71,36.67,36.69,19600.0,30.8391,30.8391,30.8055,30.8223,19600.0
2013-04-29 11:05:00,36.69,36.7,36.68,36.69,16400.0,30.8223,30.8307,30.8139,30.8223,16400.0
2013-04-29 11:10:00,36.69,36.7,36.67,36.68,12000.0,30.8223,30.8307,30.8055,30.8139,12000.0
2013-04-29 11:15:00,36.69,36.69,36.66,36.68,28000.0,30.8223,30.8223,30.7971,30.8139,28000.0
2013-04-29 11:20:00,36.67,36.7,36.67,36.68,43000.0,30.8055,30.8307,30.8055,30.8139,43000.0
2013-04-29 11:25:00,36.69,36.7,36.68,36.7,15200.0,30.8223,30.8307,30.8139,30.8307,15200.0
2013-04-29 11:30:00,36.68,36.7,36.67,36.69,41400.0,30.8139,30.8307,30.8055,30.8223,41400.0
2013-04-29 11:35:00,36.69,36.7,36.68,36.69,50200.0,30.8223,30.8307,30.8139,30.8223,50200.0
2013-04-29 11:40:00,36.69,36.69,36.67,36.68,30600.0,30.8223,30.8223,30.8055,30.8139,30600.0
2013-04-29 11:45:00,36.68,36.69,36.65,36.66,23600.0,30.8139,30.8223,30.7887,30.7971,23600.0
2013-04-29 11:50:00,36.65,36.66,36.63,36.63,35200.0,30.7887,30.7971,30.7718,30.7718,35200.0
2013-04-29 11:55:00,36.63,36.63,36.62,36.63,17800.0,30.7718,30.7718,30.7634,30.7718,17800.0
2013-04-29 12:00:00,36.63,36.69,36.62,36.68,81000.0,30.7718,30.8223,30.7634,30.8139,81000.0
2013-04-29 12:05:00,36.69,36.69,36.63,36.63,134600.0,30.8223,30.8223,30.7718,30.7718,134600.0
2013-04-29 12:10:00,36.63,36.66,36.62,36.65,35400.0,30.7718,30.7971,30.7634,30.7887,35400.0
2013-04-29 12:15:00,36.65,36.66,36.63,36.63,29000.0,30.7887,30.7971,30.7718,30.7718,29000.0
2013-04-29 12:20:00,36.64,36.67,36.64,36.67,74000.0,30.7803,30.8055,30.7803,30.8055,74000.0
2013-04-29 12:25:00,36.67,36.67,36.64,36.64,20400.0,30.8055,30.8055,30.7803,30.7803,20400.0
2013-04-29 12:30:00,36.63,36.65,36.63,36.63,9400.0,30.7718,30.7887,30.7718,30.7718,9400.0
2013-04-29 12:35:00,36.63,36.66,36.63,36.65,26400.0,30.7718,30.7971,30.7718,30.7887,26400.0
2013-04-29 12:40:00,36.65,36.66,36.65,36.65,15400.0,30.7887,30.7971,30.7887,30.7887,15400.0
2013-04-29 12:45:00,36.64,36.65,36.63,36.64,36600.0,30.7803,30.7887,30.7718,30.7803,36600.0
2013-04-29 12:50:00,36.64,36.64,36.61,36.61,32600.0,30.7803,30.7803,30.755,30.755,32600.0
2013-04-29 12:55:00,36.61,36.62,36.58,36.59,22800.0,30.755,30.7634,30.7298,30.7382,22800.0
2013-04-29 13:00:00,36.59,36.6,36.56,36.56,63200.0,30.7382,30.7466,30.713,30.713,63200.0
2013-04-29 13:05:00,36.57,36.57,36.55,36.56,9200.0,30.7214,30.7214,30.7046,30.713,9200.0
2013-04-29 13:10:00,36.56,36.6,36.55,36.59,34600.0,30.713,30.7466,30.7046,30.7382,34600.0
2013-04-29 13:15:00,36.59,36.6,36.58,36.6,30600.0,30.7382,30.7466,30.7298,30.7466,30600.0
2013-04-29 13:20:00,36.6,36.63,36.6,36.63,20200.0,30.7466,30.7718,30.7466,30.7718,20200.0
2013-04-29 13:25:00,36.63,36.65,36.62,36.64,11400.0,30.7718,30.7887,30.7634,30.7803,11400.0
2013-04-29 13:30:00,36.64,36.66,36.64,36.66,13200.0,30.7803,30.7971,30.7803,30.7971,13200.0
2013-04-29 13:35:00,36.66,36.66,36.65,36.66,13000.0,30.7971,30.7971,30.7887,30.7971,13000.0
2013-04-29 13:40:00,36.66,36.68,36.66,36.67,18200.0,30.7971,30.8139,30.7971,30.8055,18200.0
2013-04-29 13:45:00,36.67,36.69,36.67,36.69,37600.0,30.8055,30.8223,30.8055,30.8223,37600.0
2013-04-29 13:50:00,36.69,36.69,36.67,36.68,27200.0,30.8223,30.8223,30.8055,30.8139,27200.0
2013-04-29 13:55:00,36.68,36.68,36.67,36.67,73600.0,30.8139,30.8139,30.8055,30.8055,73600.0
2013-04-29 14:00:00,36.67,36.69,36.66,36.68,69000.0,30.8055,30.8223,30.7971,30.8139,69000.0
2013-04-29 14:05:00,36.68,36.68,36.67,36.67,38400.0,30.8139,30.8139,30.8055,30.8055,38400.0
2013-04-29 14:10:00,36.67,36.68,36.63,36.64,26000.0,30.8055,30.8139,30.7718,30.7803,26000.0
2013-04-29 14:15:00,36.63,36.65,36.62,36.63,28200.0,30.7718,30.7887,30.7634,30.7718,28200.0
2013-04-29 14:20:00,36.63,36.64,36.63,36.63,46400.0,30.7718,30.7803,30.7718,30.7718,46400.0
2013-04-29 14:25:00,36.64,36.65,36.63,36.65,29400.0,30.7803,30.7887,30.7718,30.7887,29400.0
2013-04-29 14:30:00,36.65,36.65,36.63,36.65,13400.0,30.7887,30.7887,30.7718,30.7887,13400.0
2013-04-29 14:35:00,36.65,36.66,36.6,36.6,135400.0,30.7887,30.7971,30.7466,30.7466,135400.0
2013-04-29 14:40:00,36.6,36.61,36.58,36.58,72600.0,30.7466,30.755,30.7298,30.7298,72600.0
2013-04-29 14:45:00,36.58,36.59,36.57,36.57,86200.0,30.7298,30.7382,30.7214,30.7214,86200.0
2013-04-29 14:50:00,36.58,36.58,36.57,36.58,58400.0,30.7298,30.7298,30.7214,30.7298,58400.0
2013-04-29 14:55:00,36.58,36.58,36.53,36.54,229600.0,30.7298,30.7298,30.6878,30.6962,229600.0
2013-04-29 15:00:00,36.55,36.55,36.46,36.47,736400.0,30.7046,30.7046,30.629,30.6374,736400.0
2013-04-29 15:05:00,36.47,36.47,36.45,36.46,884400.0,30.6374,30.6374,30.6206,30.629,884400.0
2013-04-29 15:10:00,36.46,36.49,36.45,36.49,1896200.0,30.629,30.6542,30.6206,30.6542,1896200.0
2013-04-29 15:15:00,36.48,36.49,36.47,36.48,2123800.0,30.6458,30.6542,30.6374,30.6458,2123800.0
2013-04-29 15:20:00,36.48,36.5,36.48,36.48,201800.0,30.6458,30.6626,30.6458,30.6458,201800.0
2013-04-29 15:25:00,36.47,36.51,36.45,36.49,137000.0,30.6374,30.671,30.6206,30.6542,137000.0
2013-04-29 15:30:00,36.49,36.52,36.49,36.51,96000.0,30.6542,30.6794,30.6542,30.671,96000.0
2013-04-29 15:35:00,36.51,36.52,36.5,36.51,222600.0,30.671,30.6794,30.6626,30.671,222600.0
2013-04-29 15:40:00,36.51,36.52,36.5,36.51,761200.0,30.671,30.6794,30.6626,30.671,761200.0
2013-04-29 15:45:00,36.51,36.52,36.48,36.49,311400.0,30.671,30.6794,30.6458,30.6542,311400.0
2013-04-29 15:50:00,36.49,36.5,36.48,36.49,112600.0,30.6542,30.6626,30.6458,30.6542,112600.0
2013-04-29 15:55:00,36.49,36.52,36.48,36.51,303400.0,30.6542,30.6794,30.6458,30.671,303400.0
2013-04-30 09:30:00,36.51,36.6,36.47,36.58,20400.0,30.671,30.7466,30.6374,30.7298,20400.0
2013-04-30 09:35:00,36.58,36.63,36.58,36.6,54200.0,30.7298,30.7718,30.7298,30.7466,54200.0
2013-04-30 09:40:00,36.6,36.62,36.51,36.54,73600.0,30.7466,30.7634,30.671,30.6962,73600.0
2013-04-30 09:45:00,36.55,36.56,36.51,36.55,45600.0,30.7046,30.713,30.671,30.7046,45600.0
2013-04-30 09:50:00,36.55,36.55,36.48,36.49,389400.0,30.7046,30.7046,30.6458,30.6542,389400.0
2013-04-30 09:55:00,36.49,36.51,36.47,36.47,48400.0,30.6542,30.671,30.6374,30.6374,48400.0
2013-04-30 10:00:00,36.47,36.53,36.47,36.53,282200.0,30.6374,30.6878,30.6374,30.6878,282200.0
2013-04-30 10:05:00,36.52,36.54,36.48,36.52,216600.0,30.6794,30.6962,30.6458,30.6794,216600.0
2013-04-30 10:10:00,36.52,36.57,36.52,36.57,269200.0,30.6794,30.7214,30.6794,30.7214,269200.0
2013-04-30 10:15:00,36.56,36.58,36.54,36.54,87400.0,30.713,30.7298,30.6962,30.6962,87400.0
2013-04-30 10:20:00,36.54,36.56,36.52,36.52,47800.0,30.6962,30.713,30.6794,30.6794,47800.0
2013-04-30 10:25:00,36.52,36.52,36.51,36.52,172000.0,30.6794,30.6794,30.671,30.6794,172000.0
2013-04-30 10:30:00,36.52,36.58,36.51,36.58,209400.0,30.6794,30.7298,30.671,30.7298,209400.0
2013-04-30 10:35:00,36.59,36.62,36.59,36.61,26200.0,30.7382,30.7634,30.7382,30.755,26200.0
2013-04-30 10:40:00,36.61,36.64,36.61,36.63,12000.0,30.755,30.7803,30.755,30.7718,12000.0
2013-04-30 10:45:00,36.63,36.68,36.63,36.68,65600.0,30.7718,30.8139,30.7718,30.8139,65600.0
2013-04-30 10:50:00,36.67,36.68,36.65,36.65,45400.0,30.8055,30.8139,30.7887,30.7887,45400.0
2013-04-30 10:55:00,36.65,36.68,36.65,36.67,94000.0,30.7887,30.8139,30.7887,30.8055,94000.0
2013-04-30 11:00:00,36.66,36.67,36.65,36.65,125400.0,30.7971,30.8055,30.7887,30.7887,125400.0
2013-04-30 11:05:00,36.65,36.67,36.65,36.66,13400.0,30.7887,30.8055,30.7887,30.7971,13400.0
2013-04-30 11:10:00,36.66,36.66,36.63,36.63,113000.0,30.7971,30.7971,30.7718,30.7718,113000.0
2013-04-30 11:15:00,36.63,36.65,36.62,36.65,82400.0,30.7718,30.7887,30.7634,30.7887,82400.0
2013-04-30 11:20:00,36.64,36.64,36.63,36.63,12800.0,30.7803,30.7803,30.7718,30.7718,12800.0
2013-04-30 11:25:00,36.63,36.7,36.63,36.69,93200.0,30.7718,30.8307,30.7718,30.8223,93200.0
2013-04-30 11:30:00,36.69,36.75,36.69,36.74,74200.0,30.8223,30.8727,30.8223,30.8643,74200.0
2013-04-30 11:35:00,36.74,36.76,36.72,36.74,93400.0,30.8643,30.8811,30.8475,30.8643,93400.0
2013-04-30 11:40:00,36.75,36.76,36.73,36.73,6000.0,30.8727,30.8811,30.8559,30.8559,6000.0
2013-04-30 11:45:00,36.72,36.73,36.7,36.71,20800.0,30.8475,30.8559,30.8307,30.8391,20800.0
2013-04-30 11:50:00,36.71,36.74,36.71,36.74,36000.0,30.8391,30.8643,30.8391,30.8643,36000.0
2013-04-30 11:55:00,36.74,36.75,36.72,36.72,31600.0,30.8643,30.8727,30.8475,30.8475,31600.0
2013-04-30 12:00:00,36.72,36.72,36.68,36.68,9000.0,30.8475,30.8475,30.8139,30.8139,9000.0
2013-04-30 12:05:00,36.68,36.69,36.68,36.68,11400.0,30.8139,30.8223,30.8139,30.8139,11400.0
2013-04-30 12:10:00,36.69,36.69,36.68,36.69,11600.0,30.8223,30.8223,30.8139,30.8223,11600.0
2013-04-30 12:15:00,36.69,36.69,36.65,36.67,41800.0,30.8223,30.8223,30.7887,30.8055,41800.0
2013-04-30 12:20:00,36.67,36.69,36.67,36.69,9800.0,30.8055,30.8223,30.8055,30.8223,9800.0
2013-04-30 12:25:00,36.69,36.7,36.68,36.7,35200.0,30.8223,30.8307,30.8139,30.8307,35200.0
2013-04-30 12:30:00,36.7,36.71,36.69,36.7,7400.0,30.8307,30.8391,30.8223,30.8307,7400.0
2013-04-30 12:35:00,36.7,36.71,36.68,36.69,13200.0,30.8307,30.8391,30.8139,30.8223,13200.0
2013-04-30 12:40:00,36.69,36.72,36.67,36.71,22800.0,30.8223,30.8475,30.8055,30.8391,22800.0
2013-04-30 12:45:00,36.71,36.74,36.71,36.74,13200.0,30.8391,30.8643,30.8391,30.8643,13200.0
2013-04-30 12:50:00,36.74,36.75,36.73,36.73,19800.0,30.8643,30.8727,30.8559,30.8559,19800.0
2013-04-30 12:55:00,36.73,36.74,36.73,36.74,8800.0,30.8559,30.8643,30.8559,30.8643,8800.0
2013-04-30 13:00:00,36.73,36.73,36.71,36.71,2800.0,30.8559,30.8559,30.8391,30.8391,2800.0
2013-04-30 13:05:00,36.71,36.73,36.71,36.73,4600.0,30.8391,30.8559,30.8391,30.8559,4600.0
2013-04-30 13:10:00,36.72,36.72,36.69,36.7,5400.0,30.8475,30.8475,30.8223,30.8307,5400.0
2013-04-30 13:15:00,36.7,36.71,36.7,36.71,8400.0,30.8307,30.8391,30.8307,30.8391,8400.0
2013-04-30 13:20:00,36.71,36.71,36.7,36.71,5400.0,30.8391,30.8391,30.8307,30.8391,5400.0
2013-04-30 13:25:00,36.7,36.7,36.67,36.67,4400.0,30.8307,30.8307,30.8055,30.8055,4400.0
2013-04-30 13:30:00,36.67,36.67,36.66,36.67,7800.0,30.8055,30.8055,30.7971,30.8055,7800.0
2013-04-30 13:35:00,36.67,36.67,36.66,36.67,86000.0,30.8055,30.8055,30.7971,30.8055,86000.0
2013-04-30 13:40:00,36.67,36.68,36.66,36.68,9600.0,30.8055,30.8139,30.7971,30.8139,9600.0
2013-04-30 13:45:00,36.68,36.7,36.68,36.69,5000.0,30.8139,30.8307,30.8139,30.8223,5000.0
2013-04-30 13:50:00,36.7,36.71,36.7,36.7,4600.0,30.8307,30.8391,30.8307,30.8307,4600.0
2013-04-30 13:55:00,36.71,36.71,36.7,36.71,3400.0,30.8391,30.8391,30.8307,30.8391,3400.0
2013-04-30 14:00:00,36.7,36.71,36.65,36.65,12400.0,30.8307,30.8391,30.7887,30.7887,12400.0
2013-04-30 14:05:00,36.65,36.66,36.61,36.62,47600.0,30.7887,30.7971,30.755,30.7634,47600.0
2013-04-30 14:10:00,36.62,36.66,36.62,36.65,13600.0,30.7634,30.7971,30.7634,30.7887,13600.0
2013-04-30 14:15:00,36.66,36.67,36.64,36.65,27400.0,30.7971,30.8055,30.7803,30.7887,27400.0
2013-04-30 14:20:00,36.66,36.66,36.64,36.65,13800.0,30.7971,30.7971,30.7803,30.7887,13800.0
2013-04-30 14:25:00,36.65,36.68,36.65,36.67,19000.0,30.7887,30.8139,30.7887,30.8055,19000.0
2013-04-30 14:30:00,36.67,36.68,36.63,36.63,10000.0,30.8055,30.8139,30.7718,30.7718,10000.0
2013-04-30 14:35:00,36.63,36.68,36.63,36.66,13600.0,30.7718,30.8139,30.7718,30.7971,13600.0
2013-04-30 14:40:00,36.66,36.68,36.66,36.68,2600.0,30.7971,30.8139,30.7971,30.8139,2600.0
2013-04-30 14:45:00,36.68,36.68,36.66,36.66,12800.0,30.8139,30.8139,30.7971,30.7971,12800.0
2013-04-30 14:50:00,36.66,36.66,36.65,36.65,5800.0,30.7971,30.7971,30.7887,30.7887,5800.0
2013-04-30 14:55:00,36.66,36.67,36.65,36.67,9000.0,30.7971,30.8055,30.7887,30.8055,9000.0
2013-04-30 15:00:00,36.67,36.67,36.64,36.64,4600.0,30.8055,30.8055,30.7803,30.7803,4600.0
2013-04-30 15:05:00,36.63,36.65,36.63,36.64,11200.0,30.7718,30.7887,30.7718,30.7803,11200.0
2013-04-30 15:10:00,36.63,36.65,36.63,36.65,3600.0,30.7718,30.7887,30.7718,30.7887,3600.0
2013-04-30 15:15:00,36.63,36.65,36.63,36.63,12000.0,30.7718,30.7887,30.7718,30.7718,12000.0
2013-04-30 15:20:00,36.63,36.66,36.63,36.66,6200.0,30.7718,30.7971,30.7718,30.7971,6200.0
2013-04-30 15:25:00,36.66,36.68,36.66,36.68,25000.0,30.7971,30.8139,30.7971,30.8139,25000.0
2013-04-30 15:30:00,36.68,36.68,36.66,36.66,25000.0,30.8139,30.8139,30.7971,30.7971,25000.0
2013-04-30 15:35:00,36.67,36.7,36.67,36.69,42600.0,30.8055,30.8307,30.8055,30.8223,42600.0
2013-04-30 15:40:00,36.69,36.69,36.66,36.68,72600.0,30.8223,30.8223,30.7971,30.8139,72600.0
2013-04-30 15:45:00,36.68,36.7,36.68,36.7,84400.0,30.8139,30.8307,30.8139,30.8307,84400.0
2013-04-30 15:50:00,36.7,36.71,36.7,36.7,131600.0,30.8307,30.8391,30.8307,30.8307,131600.0
2013-04-30 15:55:00,36.7,36.74,36.68,36.74,460200.0,30.8307,30.8643,30.8139,30.8643,460200.0
2013-05-01 09:30:00,36.6,36.7,36.59,36.6,223800.0,30.7466,30.8307,30.7382,30.7466,223800.0
2013-05-01 09:35:00,36.61,36.69,36.61,36.68,104600.0,30.755,30.8223,30.755,30.8139,104600.0
2013-05-01 09:40:00,36.68,36.72,36.66,36.72,36200.0,30.8139,30.8475,30.7971,30.8475,36200.0
2013-05-01 09:45:00,36.74,36.77,36.61,36.62,37000.0,30.8643,30.8895,30.755,30.7634,37000.0
2013-05-01 09:50:00,36.58,36.59,36.54,36.58,29600.0,30.7298,30.7382,30.6962,30.7298,29600.0
2013-05-01 09:55:00,36.58,36.6,36.5,36.5,218400.0,30.7298,30.7466,30.6626,30.6626,218400.0
2013-05-01 10:00:00,36.52,36.57,36.52,36.57,63400.0,30.6794,30.7214,30.6794,30.7214,63400.0
2013-05-01 10:05:00,36.56,36.56,36.44,36.49,144800.0,30.713,30.713,30.6122,30.6542,144800.0
2013-05-01 10:10:00,36.49,36.51,36.42,36.42,39800.0,30.6542,30.671,30.5954,30.5954,39800.0
2013-05-01 10:15:00,36.43,36.49,36.41,36.46,47800.0,30.6038,30.6542,30.587,30.629,47800.0
2013-05-01 10:20:00,36.47,36.5,36.47,36.5,39600.0,30.6374,30.6626,30.6374,30.6626,39600.0
2013-05-01 10:25:00,36.51,36.52,36.43,36.44,72800.0,30.671,30.6794,30.6038,30.6122,72800.0
2013-05-01 10:30:00,36.44,36.47,36.41,36.47,53600.0,30.6122,30.6374,30.587,30.6374,53600.0
2013-05-01 10:35:00,36.48,36.52,36.46,36.52,81400.0,30.6458,30.6794,30.629,30.6794,81400.0
2013-05-01 10:40:00,36.52,36.54,36.52,36.54,22000.0,30.6794,30.6962,30.6794,30.6962,22000.0
2013-05-01 10:45:00,36.54,36.54,36.49,36.49,44200.0,30.6962,30.6962,30.6542,30.6542,44200.0
2013-05-01 10:50:00,36.49,36.54,36.49,36.54,59000.0,30.6542,30.6962,30.6542,30.6962,59000.0
2013-05-01 10:55:00,36.54,36.54,36.51,36.52,85000.0,30.6962,30.6962,30.671,30.6794,85000.0
2013-05-01 11:00:00,36.52,36.52,36.43,36.44,227400.0,30.6794,30.6794,30.6038,30.6122,227400.0
2013-05-01 11:05:00,36.45,36.49,36.44,36.49,74000.0,30.6206,30.6542,30.6122,30.6542,74000.0
2013-05-01 11:10:00,36.48,36.48,36.44,36.45,65400.0,30.6458,30.6458,30.6122,30.6206,65400.0
2013-05-01 11:15:00,36.46,36.46,36.44,36.46,26600.0,30.629,30.629,30.6122,30.629,26600.0
2013-05-01 11:20:00,36.46,36.49,36.43,36.49,118600.0,30.629,30.6542,30.6038,30.6542,118600.0
2013-05-01 11:25:00,36.48,36.5,36.48,36.5,19800.0,30.6458,30.6626,30.6458,30.6626,19800.0
2013-05-01 11:30:00,36.49,36.5,36.48,36.49,12400.0,30.6542,30.6626,30.6458,30.6542,12400.0
2013-05-01 11:35:00,36.49,36.49,36.44,36.44,41200.0,30.6542,30.6542,30.6122,30.6122,41200.0
2013-05-01 11:40:00,36.44,36.44,36.41,36.42,30200.0,30.6122,30.6122,30.587,30.5954,30200.0
2013-05-01 11:45:00,36.41,36.42,36.34,36.35,246400.0,30.587,30.5954,30.5282,30.5366,246400.0
2013-05-01 11:50:00,36.35,36.41,36.35,36.41,15000.0,30.5366,30.587,30.5366,30.587,15000.0
2013-05-01 11:55:00,36.41,36.45,36.39,36.45,26600.0,30.587,30.6206,30.5702,30.6206,26600.0
2013-05-01 12:00:00,36.45,36.45,36.38,36.39,65200.0,30.6206,30.6206,30.5618,30.5702,65200.0
2013-05-01 12:05:00,36.39,36.4,36.38,36.38,20000.0,30.5702,30.5786,30.5618,30.5618,20000.0
2013-05-01 12:10:00,36.38,36.38,36.35,36.36,48000.0,30.5618,30.5618,30.5366,30.545,48000.0
2013-05-01 12:15:00,36.37,36.4,36.37,36.39,13400.0,30.5534,30.5786,30.5534,30.5702,13400.0
2013-05-01 12:20:00,36.4,36.44,36.4,36.44,10600.0,30.5786,30.6122,30.5786,30.6122,10600.0
2013-05-01 12:25:00,36.43,36.44,36.42,36.43,10200.0,30.6038,30.6122,30.5954,30.6038,10200.0
2013-05-01 12:30:00,36.44,36.44,36.41,36.42,10600.0,30.6122,30.6122,30.587,30.5954,10600.0
2013-05-01 12:35:00,36.41,36.42,36.39,36.39,16200.0,30.587,30.5954,30.5702,30.5702,16200.0
2013-05-01 12:40:00,36.39,36.41,36.39,36.41,15800.0,30.5702,30.587,30.5702,30.587,15800.0
2013-05-01 12:45:00,36.41,36.44,36.41,36.44,24200.0,30.587,30.6122,30.587,30.6122,24200.0
2013-05-01 12:50:00,36.43,36.43,36.4,36.41,25400.0,30.6038,30.6038,30.5786,30.587,25400.0
2013-05-01 12:55:00,36.41,36.41,36.35,36.37,78000.0,30.587,30.587,30.5366,30.5534,78000.0
2013-05-01 13:00:00,36.36,36.37,36.34,36.34,14000.0,30.545,30.5534,30.5282,30.5282,14000.0
2013-05-01 13:05:00,36.34,36.35,36.31,36.31,39000.0,30.5282,30.5366,30.503,30.503,39000.0
2013-05-01 13:10:00,36.31,36.33,36.31,36.32,27400.0,30.503,30.5198,30.503,30.5114,27400.0
2013-05-01 13:15:00,36.32,36.33,36.29,36.29,192000.0,30.5114,30.5198,30.4862,30.4862,192000.0
2013-05-01 13:20:00,36.3,36.34,36.29,36.34,84400.0,30.4946,30.5282,30.4862,30.5282,84400.0
2013-05-01 13:25:00,36.34,36.4,36.34,36.4,47000.0,30.5282,30.5786,30.5282,30.5786,47000.0
2013-05-01 13:30:00,36.4,36.4,36.35,36.37,28000.0,30.5786,30.5786,30.5366,30.5534,28000.0
2013-05-01 13:35:00,36.37,36.37,36.32,36.33,27800.0,30.5534,30.5534,30.5114,30.5198,27800.0
2013-05-01 13:40:00,36.33,36.33,36.29,36.31,61800.0,30.5198,30.5198,30.4862,30.503,61800.0
2013-05-01 13:45:00,36.31,36.33,36.31,36.32,21600.0,30.503,30.5198,30.503,30.5114,21600.0
2013-05-01 13:50:00,36.32,36.36,36.31,36.36,11600.0,30.5114,30.545,30.503,30.545,11600.0
2013-05-01 13:55:00,36.37,36.38,36.35,36.38,15000.0,30.5534,30.5618,30.5366,30.5618,15000.0
2013-05-01 14:00:00,36.37,36.47,36.37,36.41,71400.0,30.5534,30.6374,30.5534,30.587,71400.0
2013-05-01 14:05:00,36.41,36.48,36.4,36.47,47600.0,30.587,30.6458,30.5786,30.6374,47600.0
2013-05-01 14:10:00,36.45,36.45,36.36,36.41,121400.0,30.6206,30.6206,30.545,30.587,121400.0
2013-05-01 14:15:00,36.42,36.42,36.38,36.4,52800.0,30.5954,30.5954,30.5618,30.5786,52800.0
2013-05-01 14:20:00,36.41,36.47,36.41,36.45,127400.0,30.587,30.6374,30.587,30.6206,127400.0
2013-05-01 14:25:00,36.44,36.48,36.4,36.42,93800.0,30.6122,30.6458,30.5786,30.5954,93800.0
2013-05-01 14:30:00,36.43,36.43,36.38,36.4,49600.0,30.6038,30.6038,30.5618,30.5786,49600.0
2013-05-01 14:35:00,36.38,36.38,36.34,36.35,29400.0,30.5618,30.5618,30.5282,30.5366,29400.0
2013-05-01 14:40:00,36.35,36.4,36.35,36.38,23000.0,30.5366,30.5786,30.5366,30.5618,23000.0
2013-05-01 14:45:00,36.38,36.38,36.33,36.37,12800.0,30.5618,30.5618,30.5198,30.5534,12800.0
2013-05-01 14:50:00,36.37,36.42,36.35,36.4,39000.0,30.5534,30.5954,30.5366,30.5786,39000.0
2013-05-01 14:55:00,36.41,36.41,36.38,36.39,17000.0,30.587,30.587,30.5618,30.5702,17000.0
2013-05-01 15:00:00,36.39,36.4,36.35,36.38,43800.0,30.5702,30.5786,30.5366,30.5618,43800.0
2013-05-01 15:05:00,36.38,36.39,36.35,36.35,108600.0,30.5618,30.5702,30.5366,30.5366,108600.0
2013-05-01 15:10:00,36.34,36.35,36.32,36.32,61200.0,30.5282,30.5366,30.5114,30.5114,61200.0
2013-05-01 15:15:00,36.32,36.35,36.3,36.32,68200.0,30.5114,30.5366,30.4946,30.5114,68200.0
2013-05-01 15:20:00,36.32,36.32,36.24,36.24,86000.0,30.5114,30.5114,30.4442,30.4442,86000.0
2013-05-01 15:25:00,36.24,36.29,36.23,36.24,171400.0,30.4442,30.4862,30.4358,30.4442,171400.0
2013-05-01 15:30:00,36.24,36.29,36.24,36.27,108200.0,30.4442,30.4862,30.4442,30.4694,108200.0
2013-05-01 15:35:00,36.27,36.28,36.26,36.26,68200.0,30.4694,30.4778,30.461,30.461,68200.0
2013-05-01 15:40:00,36.26,36.27,36.23,36.23,106200.0,30.461,30.4694,30.4358,30.4358,106200.0
2013-05-01 15:45:00,36.23,36.3,36.23,36.27,239600.0,30.4358,30.4946,30.4358,30.4694,239600.0
2013-05-01 15:50:00,36.27,36.3,36.25,36.27,467800.0,30.4694,30.4946,30.4526,30.4694,467800.0
2013-05-01 15:55:00,36.27,36.29,36.24,36.24,818000.0,30.4694,30.4862,30.4442,30.4442,818000.0
2013-05-02 09:30:00,36.1,36.34,36.1,36.34,18800.0,30.3266,30.5282,30.3266,30.5282,18800.0
2013-05-02 09:35:00,36.35,36.42,36.35,36.38,22200.0,30.5366,30.5954,30.5366,30.5618,22200.0
2013-05-02 09:40:00,36.38,36.43,36.38,36.4,31600.0,30.5618,30.6038,30.5618,30.5786,31600.0
2013-05-02 09:45:00,36.41,36.43,36.39,36.39,32800.0,30.587,30.6038,30.5702,30.5702,32800.0
2013-05-02 09:50:00,36.4,36.43,36.4,36.41,37000.0,30.5786,30.6038,30.5786,30.587,37000.0
2013-05-02 09:55:00,36.41,36.44,36.39,36.4,31000.0,30.587,30.6122,30.5702,30.5786,31000.0
2013-05-02 10:00:00,36.4,36.44,36.38,36.39,48400.0,30.5786,30.6122,30.5618,30.5702,48400.0
2013-05-02 10:05:00,36.38,36.38,36.34,36.38,50000.0,30.5618,30.5618,30.5282,30.5618,50000.0
2013-05-02 10:10:00,36.38,36.43,36.38,36.43,33600.0,30.5618,30.6038,30.5618,30.6038,33600.0
2013-05-02 10:15:00,36.44,36.46,36.43,36.44,28000.0,30.6122,30.629,30.6038,30.6122,28000.0
2013-05-02 10:20:00,36.45,36.49,36.45,36.47,25800.0,30.6206,30.6542,30.6206,30.6374,25800.0
2013-05-02 10:25:00,36.47,36.49,36.46,36.49,16000.0,30.6374,30.6542,30.629,30.6542,16000.0
2013-05-02 10:30:00,36.49,36.55,36.49,36.55,133800.0,30.6542,30.7046,30.6542,30.7046,133800.0
2013-05-02 10:35:00,36.55,36.55,36.49,36.49,105600.0,30.7046,30.7046,30.6542,30.6542,105600.0
2013-05-02 10:40:00,36.49,36.52,36.48,36.49,44400.0,30.6542,30.6794,30.6458,30.6542,44400.0
2013-05-02 10:45:00,36.49,36.51,36.45,36.45,66800.0,30.6542,30.671,30.6206,30.6206,66800.0
2013-05-02 10:50:00,36.45,36.47,36.45,36.46,30400.0,30.6206,30.6374,30.6206,30.629,30400.0
2013-05-02 10:55:00,36.47,36.48,36.46,36.46,6400.0,30.6374,30.6458,30.629,30.629,6400.0
2013-05-02 11:00:00,36.47,36.48,36.45,36.46,15000.0,30.6374,30.6458,30.6206,30.629,15000.0
2013-05-02 11:05:00,36.46,36.48,36.46,36.48,14600.0,30.629,30.6458,30.629,30.6458,14600.0
2013-05-02 11:10:00,36.48,36.59,36.47,36.58,116000.0,30.6458,30.7382,30.6374,30.7298,116000.0
2013-05-02 11:15:00,36.57,36.6,36.57,36.6,33800.0,30.7214,30.7466,30.7214,30.7466,33800.0
2013-05-02 11:20:00,36.6,36.62,36.59,36.6,34200.0,30.7466,30.7634,30.7382,30.7466,34200.0
2013-05-02 11:25:00,36.6,36.61,36.59,36.61,10800.0,30.7466,30.755,30.7382,30.755,10800.0
2013-05-02 11:30:00,36.61,36.61,36.58,36.59,24400.0,30.755,30.755,30.7298,30.7382,24400.0
2013-05-02 11:35:00,36.59,36.59,36.57,36.57,4800.0,30.7382,30.7382,30.7214,30.7214,4800.0
2013-05-02 11:40:00,36.57,36.59,36.57,36.58,28000.0,30.7214,30.7382,30.7214,30.7298,28000.0
2013-05-02 11:45:00,36.59,36.66,36.58,36.63,85600.0,30.7382,30.7971,30.7298,30.7718,85600.0
2013-05-02 11:50:00,36.63,36.67,36.62,36.65,85800.0,30.7718,30.8055,30.7634,30.7887,85800.0
2013-05-02 11:55:00,36.63,36.64,36.63,36.63,16600.0,30.7718,30.7803,30.7718,30.7718,16600.0
2013-05-02 12:00:00,36.63,36.67,36.63,36.63,59800.0,30.7718,30.8055,30.7718,30.7718,59800.0
2013-05-02 12:05:00,36.63,36.64,36.6,36.6,53800.0,30.7718,30.7803,30.7466,30.7466,53800.0
2013-05-02 12:10:00,36.6,36.62,36.6,36.6,26200.0,30.7466,30.7634,30.7466,30.7466,26200.0
2013-05-02 12:15:00,36.6,36.62,36.6,36.6,5600.0,30.7466,30.7634,30.7466,30.7466,5600.0
2013-05-02 12:20:00,36.6,36.6,36.57,36.57,34200.0,30.7466,30.7466,30.7214,30.7214,34200.0
2013-05-02 12:25:00,36.57,36.57,36.54,36.56,86000.0,30.7214,30.7214,30.6962,30.713,86000.0
2013-05-02 12:30:00,36.56,36.6,36.56,36.59,19000.0,30.713,30.7466,30.713,30.7382,19000.0
2013-05-02 12:35:00,36.59,36.59,36.58,36.59,48800.0,30.7382,30.7382,30.7298,30.7382,48800.0
2013-05-02 12:40:00,36.59,36.59,36.58,36.58,19400.0,30.7382,30.7382,30.7298,30.7298,19400.0
2013-05-02 12:45:00,36.58,36.59,36.58,36.58,14200.0,30.7298,30.7382,30.7298,30.7298,14200.0
2013-05-02 12:50:00,36.59,36.6,36.59,36.59,5000.0,30.7382,30.7466,30.7382,30.7382,5000.0
2013-05-02 12:55:00,36.59,36.6,36.59,36.6,17600.0,30.7382,30.7466,30.7382,30.7466,17600.0
2013-05-02 13:00:00,36.6,36.62,36.6,36.6,24400.0,30.7466,30.7634,30.7466,30.7466,24400.0
2013-05-02 13:05:00,36.6,36.63,36.6,36.63,45400.0,30.7466,30.7718,30.7466,30.7718,45400.0
2013-05-02 13:10:00,36.63,36.63,36.61,36.63,27200.0,30.7718,30.7718,30.755,30.7718,27200.0
2013-05-02 13:15:00,36.63,36.64,36.62,36.63,19200.0,30.7718,30.7803,30.7634,30.7718,19200.0
2013-05-02 13:20:00,36.63,36.65,36.63,36.65,11000.0,30.7718,30.7887,30.7718,30.7887,11000.0
2013-05-02 13:25:00,36.65,36.69,36.64,36.64,47000.0,30.7887,30.8223,30.7803,30.7803,47000.0
2013-05-02 13:30:00,36.64,36.66,36.64,36.66,29000.0,30.7803,30.7971,30.7803,30.7971,29000.0
2013-05-02 13:35:00,36.67,36.67,36.63,36.63,24800.0,30.8055,30.8055,30.7718,30.7718,24800.0
2013-05-02 13:40:00,36.63,36.65,36.63,36.63,18200.0,30.7718,30.7887,30.7718,30.7718,18200.0
2013-05-02 13:45:00,36.64,36.65,36.63,36.63,6800.0,30.7803,30.7887,30.7718,30.7718,6800.0
2013-05-02 13:50:00,36.63,36.66,36.63,36.65,10200.0,30.7718,30.7971,30.7718,30.7887,10200.0
2013-05-02 13:55:00,36.65,36.65,36.62,36.63,207600.0,30.7887,30.7887,30.7634,30.7718,207600.0
2013-05-02 14:00:00,36.63,36.66,36.63,36.66,10000.0,30.7718,30.7971,30.7718,30.7971,10000.0
2013-05-02 14:05:00,36.65,36.66,36.62,36.63,32400.0,30.7887,30.7971,30.7634,30.7718,32400.0
2013-05-02 14:10:00,36.63,36.63,36.6,36.61,24000.0,30.7718,30.7718,30.7466,30.755,24000.0
2013-05-02 14:15:00,36.61,36.63,36.6,36.63,27200.0,30.755,30.7718,30.7466,30.7718,27200.0
2013-05-02 14:20:00,36.63,36.63,36.61,36.63,21200.0,30.7718,30.7718,30.755,30.7718,21200.0
2013-05-02 14:25:00,36.62,36.63,36.62,36.63,29200.0,30.7634,30.7718,30.7634,30.7718,29200.0
2013-05-02 14:30:00,36.63,36.65,36.63,36.65,30400.0,30.7718,30.7887,30.7718,30.7887,30400.0
2013-05-02 14:35:00,36.65,36.68,36.65,36.68,6200.0,30.7887,30.8139,30.7887,30.8139,6200.0
2013-05-02 14:40:00,36.68,36.68,36.67,36.67,6600.0,30.8139,30.8139,30.8055,30.8055,6600.0
2013-05-02 14:45:00,36.67,36.69,36.67,36.68,4400.0,30.8055,30.8223,30.8055,30.8139,4400.0
2013-05-02 14:50:00,36.69,36.69,36.67,36.67,20200.0,30.8223,30.8223,30.8055,30.8055,20200.0
2013-05-02 14:55:00,36.67,36.68,36.67,36.68,31000.0,30.8055,30.8139,30.8055,30.8139,31000.0
2013-05-02 15:00:00,36.68,36.69,36.68,36.69,5200.0,30.8139,30.8223,30.8139,30.8223,5200.0
2013-05-02 15:05:00,36.68,36.69,36.67,36.67,20400.0,30.8139,30.8223,30.8055,30.8055,20400.0
2013-05-02 15:10:00,36.67,36.68,36.66,36.68,20800.0,30.8055,30.8139,30.7971,30.8139,20800.0
2013-05-02 15:15:00,36.68,36.68,36.67,36.67,37800.0,30.8139,30.8139,30.8055,30.8055,37800.0
2013-05-02 15:20:00,36.67,36.7,36.67,36.68,37200.0,30.8055,30.8307,30.8055,30.8139,37200.0
2013-05-02 15:25:00,36.68,36.68,36.67,36.68,31200.0,30.8139,30.8139,30.8055,30.8139,31200.0
2013-05-02 15:30:00,36.68,36.71,36.68,36.71,181000.0,30.8139,30.8391,30.8139,30.8391,181000.0
2013-05-02 15:35:00,36.7,36.71,36.69,36.71,87800.0,30.8307,30.8391,30.8223,30.8391,87800.0
2013-05-02 15:40:00,36.7,36.71,36.7,36.7,314200.0,30.8307,30.8391,30.8307,30.8307,314200.0
2013-05-02 15:45:00,36.71,36.71,36.7,36.7,180000.0,30.8391,30.8391,30.8307,30.8307,180000.0
2013-05-02 15:50:00,36.71,36.71,36.68,36.69,275800.0,30.8391,30.8391,30.8139,30.8223,275800.0
2013-05-02 15:55:00,36.68,36.7,36.67,36.68,368400.0,30.8139,30.8307,30.8055,30.8139,368400.0
2013-05-03 09:30:00,36.95,37.1,36.75,37.07,230600.0,31.0407,31.1667,30.8727,31.1415,230600.0
2013-05-03 09:35:00,37.07,37.23,37.07,37.22,235600.0,31.1415,31.2759,31.1415,31.2675,235600.0
2013-05-03 09:40:00,37.22,37.23,37.2,37.21,164800.0,31.2675,31.2759,31.2507,31.2591,164800.0
2013-05-03 09:45:00,37.22,37.29,37.22,37.29,239200.0,31.2675,31.3263,31.2675,31.3263,239200.0
2013-05-03 09:50:00,37.29,37.32,37.28,37.29,125400.0,31.3263,31.3515,31.3179,31.3263,125400.0
2013-05-03 09:55:00,37.28,37.3,37.27,37.29,81800.0,31.3179,31.3347,31.3095,31.3263,81800.0
2013-05-03 10:00:00,37.29,37.31,37.27,37.27,178200.0,31.3263,31.3431,31.3095,31.3095,178200.0
2013-05-03 10:05:00,37.27,37.32,37.27,37.32,147400.0,31.3095,31.3515,31.3095,31.3515,147400.0
2013-05-03 10:10:00,37.33,37.36,37.3,37.36,133600.0,31.3599,31.3851,31.3347,31.3851,133600.0
2013-05-03 10:15:00,37.37,37.37,37.3,37.31,58200.0,31.3935,31.3935,31.3347,31.3431,58200.0
2013-05-03 10:20:00,37.31,37.37,37.31,37.37,187000.0,31.3431,31.3935,31.3431,31.3935,187000.0
2013-05-03 10:25:00,37.37,37.46,37.37,37.45,379400.0,31.3935,31.4691,31.3935,31.4607,379400.0
2013-05-03 10:30:00,37.45,37.47,37.44,37.44,377800.0,31.4607,31.4775,31.4523,31.4523,377800.0
2013-05-03 10:35:00,37.44,37.46,37.44,37.44,298600.0,31.4523,31.4691,31.4523,31.4523,298600.0
2013-05-03 10:40:00,37.44,37.46,37.43,37.43,154000.0,31.4523,31.4691,31.4439,31.4439,154000.0
2013-05-03 10:45:00,37.43,37.44,37.41,37.42,189400.0,31.4439,31.4523,31.4271,31.4355,189400.0
2013-05-03 10:50:00,37.42,37.43,37.42,37.42,130200.0,31.4355,31.4439,31.4355,31.4355,130200.0
2013-05-03 10:55:00,37.42,37.43,37.4,37.42,126600.0,31.4355,31.4439,31.4187,31.4355,126600.0
2013-05-03 11:00:00,37.42,37.43,37.42,37.43,74400.0,31.4355,31.4439,31.4355,31.4439,74400.0
2013-05-03 11:05:00,37.43,37.45,37.43,37.45,138200.0,31.4439,31.4607,31.4439,31.4607,138200.0
2013-05-03 11:10:00,37.45,37.47,37.43,37.44,99400.0,31.4607,31.4775,31.4439,31.4523,99400.0
2013-05-03 11:15:00,37.44,37.44,37.41,37.42,115000.0,31.4523,31.4523,31.4271,31.4355,115000.0
2013-05-03 11:20:00,37.42,37.43,37.41,37.42,63200.0,31.4355,31.4439,31.4271,31.4355,63200.0
2013-05-03 11:25:00,37.42,37.42,37.41,37.42,17600.0,31.4355,31.4355,31.4271,31.4355,17600.0
2013-05-03 11:30:00,37.42,37.45,37.41,37.44,39200.0,31.4355,31.4607,31.4271,31.4523,39200.0
2013-05-03 11:35:00,37.44,37.44,37.4,37.42,18200.0,31.4523,31.4523,31.4187,31.4355,18200.0
2013-05-03 11:40:00,37.42,37.42,37.4,37.41,22600.0,31.4355,31.4355,31.4187,31.4271,22600.0
2013-05-03 11:45:00,37.41,37.43,37.41,37.43,18400.0,31.4271,31.4439,31.4271,31.4439,18400.0
2013-05-03 11:50:00,37.42,37.44,37.42,37.43,21600.0,31.4355,31.4523,31.4355,31.4439,21600.0
2013-05-03 11:55:00,37.43,37.44,37.41,37.42,28800.0,31.4439,31.4523,31.4271,31.4355,28800.0
2013-05-03 12:00:00,37.42,37.44,37.42,37.44,57800.0,31.4355,31.4523,31.4355,31.4523,57800.0
2013-05-03 12:05:00,37.44,37.45,37.43,37.44,54800.0,31.4523,31.4607,31.4439,31.4523,54800.0
2013-05-03 12:10:00,37.43,37.44,37.42,37.42,18600.0,31.4439,31.4523,31.4355,31.4355,18600.0
2013-05-03 12:15:00,37.43,37.44,37.42,37.42,22600.0,31.4439,31.4523,31.4355,31.4355,22600.0
2013-05-03 12:20:00,37.42,37.43,37.41,37.42,36200.0,31.4355,31.4439,31.4271,31.4355,36200.0
2013-05-03 12:25:00,37.42,37.43,37.41,37.42,16800.0,31.4355,31.4439,31.4271,31.4355,16800.0
2013-05-03 12:30:00,37.42,37.42,37.4,37.4,20200.0,31.4355,31.4355,31.4187,31.4187,20200.0
2013-05-03 12:35:00,37.4,37.4,37.38,37.39,27000.0,31.4187,31.4187,31.4019,31.4103,27000.0
2013-05-03 12:40:00,37.38,37.4,37.38,37.4,34600.0,31.4019,31.4187,31.4019,31.4187,34600.0
2013-05-03 12:45:00,37.4,37.4,37.37,37.4,23000.0,31.4187,31.4187,31.3935,31.4187,23000.0
2013-05-03 12:50:00,37.39,37.4,37.38,37.38,15800.0,31.4103,31.4187,31.4019,31.4019,15800.0
2013-05-03 12:55:00,37.38,37.38,37.35,37.35,29600.0,31.4019,31.4019,31.3767,31.3767,29600.0
2013-05-03 13:00:00,37.36,37.38,37.36,37.37,11000.0,31.3851,31.4019,31.3851,31.3935,11000.0
2013-05-03 13:05:00,37.37,37.39,37.36,37.38,162400.0,31.3935,31.4103,31.3851,31.4019,162400.0
2013-05-03 13:10:00,37.38,37.39,37.38,37.39,13200.0,31.4019,31.4103,31.4019,31.4103,13200.0
2013-05-03 13:15:00,37.38,37.4,37.37,37.37,25400.0,31.4019,31.4187,31.3935,31.3935,25400.0
2013-05-03 13:20:00,37.37,37.38,37.35,37.38,27000.0,31.3935,31.4019,31.3767,31.4019,27000.0
2013-05-03 13:25:00,37.38,37.38,37.33,37.33,38800.0,31.4019,31.4019,31.3599,31.3599,38800.0
2013-05-03 13:30:00,37.34,37.36,37.34,37.34,42000.0,31.3683,31.3851,31.3683,31.3683,42000.0
2013-05-03 13:35:00,37.34,37.35,37.32,37.34,15800.0,31.3683,31.3767,31.3515,31.3683,15800.0
2013-05-03 13:40:00,37.34,37.35,37.33,37.34,35400.0,31.3683,31.3767,31.3599,31.3683,35400.0
2013-05-03 13:45:00,37.34,37.35,37.32,37.32,49600.0,31.3683,31.3767,31.3515,31.3515,49600.0
2013-05-03 13:50:00,37.32,37.33,37.3,37.31,33000.0,31.3515,31.3599,31.3347,31.3431,33000.0
2013-05-03 13:55:00,37.31,37.31,37.29,37.29,10400.0,31.3431,31.3431,31.3263,31.3263,10400.0
2013-05-03 14:00:00,37.29,37.31,37.29,37.3,8200.0,31.3263,31.3431,31.3263,31.3347,8200.0
2013-05-03 14:05:00,37.3,37.3,37.27,37.28,41000.0,31.3347,31.3347,31.3095,31.3179,41000.0
2013-05-03 14:10:00,37.27,37.31,37.27,37.3,32400.0,31.3095,31.3431,31.3095,31.3347,32400.0
2013-05-03 14:15:00,37.3,37.33,37.3,37.33,27600.0,31.3347,31.3599,31.3347,31.3599,27600.0
2013-05-03 14:20:00,37.33,37.35,37.33,37.35,17000.0,31.3599,31.3767,31.3599,31.3767,17000.0
2013-05-03 14:25:00,37.35,37.37,37.35,37.35,21000.0,31.3767,31.3935,31.3767,31.3767,21000.0
2013-05-03 14:30:00,37.35,37.35,37.35,37.35,38200.0,31.3767,31.3767,31.3767,31.3767,38200.0
2013-05-03 14:35:00,37.34,37.35,37.34,37.34,2200.0,31.3683,31.3767,31.3683,31.3683,2200.0
2013-05-03 14:40:00,37.33,37.33,37.27,37.27,67000.0,31.3599,31.3599,31.3095,31.3095,67000.0
2013-05-03 14:45:00,37.27,37.3,37.26,37.3,127200.0,31.3095,31.3347,31.3011,31.3347,127200.0
2013-05-03 14:50:00,37.3,37.31,37.3,37.3,13400.0,31.3347,31.3431,31.3347,31.3347,13400.0
2013-05-03 14:55:00,37.3,37.3,37.27,37.27,10200.0,31.3347,31.3347,31.3095,31.3095,10200.0
2013-05-03 15:00:00,37.27,37.29,37.27,37.29,37800.0,31.3095,31.3263,31.3095,31.3263,37800.0
2013-05-03 15:05:00,37.29,37.29,37.27,37.27,25600.0,31.3263,31.3263,31.3095,31.3095,25600.0
2013-05-03 15:10:00,37.27,37.27,37.26,37.27,8000.0,31.3095,31.3095,31.3011,31.3095,8000.0
2013-05-03 15:15:00,37.27,37.3,37.26,37.28,28200.0,31.3095,31.3347,31.3011,31.3179,28200.0
2013-05-03 15:20:00,37.29,37.29,37.26,37.29,62800.0,31.3263,31.3263,31.3011,31.3263,62800.0
2013-05-03 15:25:00,37.28,37.33,37.27,37.33,49000.0,31.3179,31.3599,31.3095,31.3599,49000.0
2013-05-03 15:30:00,37.33,37.34,37.31,37.33,44400.0,31.3599,31.3683,31.3431,31.3599,44400.0
2013-05-03 15:35:00,37.33,37.35,37.33,37.33,62000.0,31.3599,31.3767,31.3599,31.3599,62000.0
2013-05-03 15:40:00,37.33,37.35,37.32,37.35,212000.0,31.3599,31.3767,31.3515,31.3767,212000.0
2013-05-03 15:45:00,37.35,37.37,37.34,37.34,204800.0,31.3767,31.3935,31.3683,31.3683,204800.0
2013-05-03 15:50:00,37.35,37.35,37.31,37.33,344600.0,31.3767,31.3767,31.3431,31.3599,344600.0
2013-05-03 15:55:00,37.33,37.34,37.27,37.29,527000.0,31.3599,31.3683,31.3095,31.3263,527000.0
2013-05-06 09:30:00,37.28,37.3,37.2,37.27,128000.0,31.3179,31.3347,31.2507,31.3095,128000.0
2013-05-06 09:35:00,37.26,37.32,37.26,37.31,97800.0,31.3011,31.3515,31.3011,31.3431,97800.0
2013-05-06 09:40:00,37.32,37.32,37.24,37.26,73000.0,31.3515,31.3515,31.2843,31.3011,73000.0
2013-05-06 09:45:00,37.26,37.27,37.24,37.26,17400.0,31.3011,31.3095,31.2843,31.3011,17400.0
2013-05-06 09:50:00,37.26,37.29,37.24,37.27,189600.0,31.3011,31.3263,31.2843,31.3095,189600.0
2013-05-06 09:55:00,37.27,37.28,37.24,37.26,68800.0,31.3095,31.3179,31.2843,31.3011,68800.0
2013-05-06 10:00:00,37.26,37.32,37.26,37.3,92600.0,31.3011,31.3515,31.3011,31.3347,92600.0
2013-05-06 10:05:00,37.31,37.39,37.31,37.37,91400.0,31.3431,31.4103,31.3431,31.3935,91400.0
2013-05-06 10:10:00,37.38,37.38,37.32,37.32,42800.0,31.4019,31.4019,31.3515,31.3515,42800.0
2013-05-06 10:15:00,37.32,37.32,37.26,37.27,69400.0,31.3515,31.3515,31.3011,31.3095,69400.0
2013-05-06 10:20:00,37.27,37.3,37.27,37.3,33600.0,31.3095,31.3347,31.3095,31.3347,33600.0
2013-05-06 10:25:00,37.3,37.32,37.29,37.31,33800.0,31.3347,31.3515,31.3263,31.3431,33800.0
2013-05-06 10:30:00,37.3,37.31,37.28,37.29,42000.0,31.3347,31.3431,31.3179,31.3263,42000.0
2013-05-06 10:35:00,37.29,37.33,37.29,37.31,129200.0,31.3263,31.3599,31.3263,31.3431,129200.0
2013-05-06 10:40:00,37.31,37.31,37.27,37.29,27400.0,31.3431,31.3431,31.3095,31.3263,27400.0
2013-05-06 10:45:00,37.3,37.3,37.24,37.24,21200.0,31.3347,31.3347,31.2843,31.2843,21200.0
2013-05-06 10:50:00,37.24,37.24,37.2,37.21,55800.0,31.2843,31.2843,31.2507,31.2591,55800.0
2013-05-06 10:55:00,37.21,37.21,37.16,37.18,76400.0,31.2591,31.2591,31.2171,31.2339,76400.0
2013-05-06 11:00:00,37.17,37.21,37.17,37.2,117400.0,31.2255,31.2591,31.2255,31.2507,117400.0
2013-05-06 11:05:00,37.2,37.21,37.19,37.2,19800.0,31.2507,31.2591,31.2423,31.2507,19800.0
2013-05-06 11:10:00,37.2,37.24,37.19,37.22,30200.0,31.2507,31.2843,31.2423,31.2675,30200.0
2013-05-06 11:15:00,37.23,37.24,37.23,37.24,11200.0,31.2759,31.2843,31.2759,31.2843,11200.0
2013-05-06 11:20:00,37.24,37.24,37.23,37.23,33400.0,31.2843,31.2843,31.2759,31.2759,33400.0
2013-05-06 11:25:00,37.23,37.24,37.23,37.23,42000.0,31.2759,31.2843,31.2759,31.2759,42000.0
2013-05-06 11:30:00,37.23,37.23,37.17,37.17,156200.0,31.2759,31.2759,31.2255,31.2255,156200.0
2013-05-06 11:35:00,37.17,37.18,37.17,37.17,343800.0,31.2255,31.2339,31.2255,31.2255,343800.0
2013-05-06 11:40:00,37.17,37.18,37.15,37.18,151000.0,31.2255,31.2339,31.2087,31.2339,151000.0
2013-05-06 11:45:00,37.18,37.2,37.18,37.2,136800.0,31.2339,31.2507,31.2339,31.2507,136800.0
2013-05-06 11:50:00,37.19,37.21,37.19,37.2,60000.0,31.2423,31.2591,31.2423,31.2507,60000.0
2013-05-06 11:55:00,37.2,37.24,37.2,37.24,118000.0,31.2507,31.2843,31.2507,31.2843,118000.0
2013-05-06 12:00:00,37.24,37.24,37.22,37.22,15800.0,31.2843,31.2843,31.2675,31.2675,15800.0
2013-05-06 12:05:00,37.23,37.24,37.22,37.23,23600.0,31.2759,31.2843,31.2675,31.2759,23600.0
2013-05-06 12:10:00,37.23,37.24,37.23,37.24,5000.0,31.2759,31.2843,31.2759,31.2843,5000.0
2013-05-06 12:15:00,37.26,37.27,37.26,37.27,9200.0,31.3011,31.3095,31.3011,31.3095,9200.0
2013-05-06 12:20:00,37.27,37.27,37.24,37.24,18000.0,31.3095,31.3095,31.2843,31.2843,18000.0
2013-05-06 12:25:00,37.24,37.24,37.23,37.24,6000.0,31.2843,31.2843,31.2759,31.2843,6000.0
2013-05-06 12:30:00,37.23,37.24,37.22,37.24,8400.0,31.2759,31.2843,31.2675,31.2843,8400.0
2013-05-06 12:35:00,37.23,37.24,37.23,37.24,8200.0,31.2759,31.2843,31.2759,31.2843,8200.0
2013-05-06 12:40:00,37.24,37.24,37.24,37.24,8000.0,31.2843,31.2843,31.2843,31.2843,8000.0
2013-05-06 12:45:00,37.24,37.27,37.24,37.27,18800.0,31.2843,31.3095,31.2843,31.3095,18800.0
2013-05-06 12:50:00,37.27,37.27,37.26,37.27,22400.0,31.3095,31.3095,31.3011,31.3095,22400.0
2013-05-06 12:55:00,37.26,37.26,37.24,37.24,14800.0,31.3011,31.3011,31.2843,31.2843,14800.0
2013-05-06 13:00:00,37.26,37.26,37.23,37.24,21400.0,31.3011,31.3011,31.2759,31.2843,21400.0
2013-05-06 13:05:00,37.23,37.25,37.23,37.24,30200.0,31.2759,31.2927,31.2759,31.2843,30200.0
2013-05-06 13:10:00,37.24,37.26,37.24,37.25,7000.0,31.2843,31.3011,31.2843,31.2927,7000.0
2013-05-06 13:15:00,37.24,37.24,37.23,37.24,9800.0,31.2843,31.2843,31.2759,31.2843,9800.0
2013-05-06 13:20:00,37.24,37.24,37.24,37.24,2200.0,31.2843,31.2843,31.2843,31.2843,2200.0
2013-05-06 13:25:00,37.24,37.26,37.24,37.26,30800.0,31.2843,31.3011,31.2843,31.3011,30800.0
2013-05-06 13:30:00,37.26,37.29,37.26,37.29,71000.0,31.3011,31.3263,31.3011,31.3263,71000.0
2013-05-06 13:35:00,37.29,37.3,37.27,37.27,22800.0,31.3263,31.3347,31.3095,31.3095,22800.0
2013-05-06 13:40:00,37.27,37.29,37.27,37.29,27600.0,31.3095,31.3263,31.3095,31.3263,27600.0
2013-05-06 13:45:00,37.29,37.29,37.27,37.28,22400.0,31.3263,31.3263,31.3095,31.3179,22400.0
2013-05-06 13:50:00,37.28,37.3,37.28,37.3,87200.0,31.3179,31.3347,31.3179,31.3347,87200.0
2013-05-06 13:55:00,37.3,37.34,37.3,37.34,56200.0,31.3347,31.3683,31.3347,31.3683,56200.0
2013-05-06 14:00:00,37.33,37.33,37.33,37.33,102600.0,31.3599,31.3599,31.3599,31.3599,102600.0
2013-05-06 14:05:00,37.33,37.35,37.33,37.35,78400.0,31.3599,31.3767,31.3599,31.3767,78400.0
2013-05-06 14:10:00,37.36,37.37,37.36,37.36,22600.0,31.3851,31.3935,31.3851,31.3851,22600.0
2013-05-06 14:15:00,37.36,37.36,37.35,37.35,29800.0,31.3851,31.3851,31.3767,31.3767,29800.0
2013-05-06 14:20:00,37.35,37.37,37.35,37.36,40000.0,31.3767,31.3935,31.3767,31.3851,40000.0
2013-05-06 14:25:00,37.37,37.38,37.36,37.37,25800.0,31.3935,31.4019,31.3851,31.3935,25800.0
2013-05-06 14:30:00,37.37,37.38,37.36,37.37,23000.0,31.3935,31.4019,31.3851,31.3935,23000.0
2013-05-06 14:35:00,37.36,37.36,37.34,37.35,34000.0,31.3851,31.3851,31.3683,31.3767,34000.0
2013-05-06 14:40:00,37.35,37.36,37.33,37.33,41200.0,31.3767,31.3851,31.3599,31.3599,41200.0
2013-05-06 14:45:00,37.33,37.33,37.31,37.31,41200.0,31.3599,31.3599,31.3431,31.3431,41200.0
2013-05-06 14:50:00,37.31,37.31,37.3,37.31,24000.0,31.3431,31.3431,31.3347,31.3431,24000.0
2013-05-06 14:55:00,37.31,37.31,37.29,37.3,34800.0,31.3431,31.3431,31.3263,31.3347,34800.0
2013-05-06 15:00:00,37.31,37.33,37.31,37.33,88200.0,31.3431,31.3599,31.3431,31.3599,88200.0
2013-05-06 15:05:00,37.33,37.33,37.23,37.24,660200.0,31.3599,31.3599,31.2759,31.2843,660200.0
2013-05-06 15:10:00,37.25,37.26,37.22,37.22,197600.0,31.2927,31.3011,31.2675,31.2675,197600.0
2013-05-06 15:15:00,37.22,37.24,37.22,37.24,51200.0,31.2675,31.2843,31.2675,31.2843,51200.0
2013-05-06 15:20:00,37.24,37.24,37.21,37.22,50000.0,31.2843,31.2843,31.2591,31.2675,50000.0
2013-05-06 15:25:00,37.22,37.23,37.21,37.23,39200.0,31.2675,31.2759,31.2591,31.2759,39200.0
2013-05-06 15:30:00,37.23,37.25,37.23,37.25,44600.0,31.2759,31.2927,31.2759,31.2927,44600.0
2013-05-06 15:35:00,37.25,37.26,37.24,37.26,43400.0,31.2927,31.3011,31.2843,31.3011,43400.0
2013-05-06 15:40:00,37.26,37.29,37.26,37.28,73800.0,31.3011,31.3263,31.3011,31.3179,73800.0
2013-05-06 15:45:00,37.28,37.29,37.24,37.24,270600.0,31.3179,31.3263,31.2843,31.2843,270600.0
2013-05-06 15:50:00,37.24,37.24,37.18,37.22,816400.0,31.2843,31.2843,31.2339,31.2675,816400.0
2013-05-06 15:55:00,37.22,37.25,37.21,37.25,444400.0,31.2675,31.2927,31.2591,31.2927,444400.0
2013-05-07 09:30:00,37.47,37.47,37.18,37.24,21400.0,31.4775,31.4775,31.2339,31.2843,21400.0
2013-05-07 09:35:00,37.23,37.27,37.2,37.27,162800.0,31.2759,31.3095,31.2507,31.3095,162800.0
2013-05-07 09:40:00,37.26,37.27,37.21,37.23,156200.0,31.3011,31.3095,31.2591,31.2759,156200.0
2013-05-07 09:45:00,37.23,37.29,37.23,37.27,69600.0,31.2759,31.3263,31.2759,31.3095,69600.0
2013-05-07 09:50:00,37.28,37.33,37.28,37.31,90000.0,31.3179,31.3599,31.3179,31.3431,90000.0
2013-05-07 09:55:00,37.31,37.4,37.31,37.4,159000.0,31.3431,31.4187,31.3431,31.4187,159000.0
2013-05-07 10:00:00,37.41,37.41,37.32,37.34,255200.0,31.4271,31.4271,31.3515,31.3683,255200.0
2013-05-07 10:05:00,37.33,37.35,37.29,37.3,134200.0,31.3599,31.3767,31.3263,31.3347,134200.0
2013-05-07 10:10:00,37.29,37.3,37.2,37.23,262400.0,31.3263,31.3347,31.2507,31.2759,262400.0
2013-05-07 10:15:00,37.23,37.23,37.12,37.13,108400.0,31.2759,31.2759,31.1835,31.1919,108400.0
2013-05-07 10:20:00,37.13,37.23,37.12,37.21,330200.0,31.1919,31.2759,31.1835,31.2591,330200.0
2013-05-07 10:25:00,37.21,37.27,37.21,37.27,118600.0,31.2591,31.3095,31.2591,31.3095,118600.0
2013-05-07 10:30:00,37.26,37.27,37.24,37.27,16800.0,31.3011,31.3095,31.2843,31.3095,16800.0
2013-05-07 10:35:00,37.27,37.37,37.27,37.35,153200.0,31.3095,31.3935,31.3095,31.3767,153200.0
2013-05-07 10:40:00,37.35,37.35,37.33,37.33,32600.0,31.3767,31.3767,31.3599,31.3599,32600.0
2013-05-07 10:45:00,37.33,37.35,37.33,37.35,9200.0,31.3599,31.3767,31.3599,31.3767,9200.0
2013-05-07 10:50:00,37.35,37.35,37.32,37.33,22200.0,31.3767,31.3767,31.3515,31.3599,22200.0
2013-05-07 10:55:00,37.33,37.34,37.3,37.32,132000.0,31.3599,31.3683,31.3347,31.3515,132000.0
2013-05-07 11:00:00,37.33,37.37,37.33,37.36,105200.0,31.3599,31.3935,31.3599,31.3851,105200.0
2013-05-07 11:05:00,37.35,37.37,37.34,37.36,38600.0,31.3767,31.3935,31.3683,31.3851,38600.0
2013-05-07 11:10:00,37.36,37.38,37.36,37.37,48600.0,31.3851,31.4019,31.3851,31.3935,48600.0
2013-05-07 11:15:00,37.37,37.37,37.33,37.33,18800.0,31.3935,31.3935,31.3599,31.3599,18800.0
2013-05-07 11:20:00,37.34,37.38,37.34,37.38,29000.0,31.3683,31.4019,31.3683,31.4019,29000.0
2013-05-07 11:25:00,37.38,37.38,37.36,37.36,11800.0,31.4019,31.4019,31.3851,31.3851,11800.0
2013-05-07 11:30:00,37.37,37.37,37.34,37.35,15600.0,31.3935,31.3935,31.3683,31.3767,15600.0
2013-05-07 11:35:00,37.35,37.37,37.34,37.34,19400.0,31.3767,31.3935,31.3683,31.3683,19400.0
2013-05-07 11:40:00,37.33,37.35,37.33,37.35,18200.0,31.3599,31.3767,31.3599,31.3767,18200.0
2013-05-07 11:45:00,37.35,37.36,37.35,37.35,11000.0,31.3767,31.3851,31.3767,31.3767,11000.0
2013-05-07 11:50:00,37.35,37.35,37.32,37.33,15400.0,31.3767,31.3767,31.3515,31.3599,15400.0
2013-05-07 11:55:00,37.33,37.34,37.33,37.34,3800.0,31.3599,31.3683,31.3599,31.3683,3800.0
2013-05-07 12:00:00,37.35,37.38,37.35,37.38,12800.0,31.3767,31.4019,31.3767,31.4019,12800.0
2013-05-07 12:05:00,37.38,37.38,37.37,37.38,28200.0,31.4019,31.4019,31.3935,31.4019,28200.0
2013-05-07 12:10:00,37.38,37.4,37.38,37.39,22600.0,31.4019,31.4187,31.4019,31.4103,22600.0
2013-05-07 12:15:00,37.39,37.39,37.36,37.37,6400.0,31.4103,31.4103,31.3851,31.3935,6400.0
2013-05-07 12:20:00,37.38,37.39,37.38,37.38,12000.0,31.4019,31.4103,31.4019,31.4019,12000.0
2013-05-07 12:25:00,37.39,37.39,37.38,37.39,4400.0,31.4103,31.4103,31.4019,31.4103,4400.0
2013-05-07 12:30:00,37.39,37.39,37.37,37.38,7400.0,31.4103,31.4103,31.3935,31.4019,7400.0
2013-05-07 12:35:00,37.38,37.42,37.38,37.42,93400.0,31.4019,31.4355,31.4019,31.4355,93400.0
2013-05-07 12:40:00,37.41,37.42,37.39,37.41,48400.0,31.4271,31.4355,31.4103,31.4271,48400.0
2013-05-07 12:45:00,37.41,37.41,37.4,37.41,13000.0,31.4271,31.4271,31.4187,31.4271,13000.0
2013-05-07 12:50:00,37.41,37.42,37.41,37.42,21800.0,31.4271,31.4355,31.4271,31.4355,21800.0
2013-05-07 12:55:00,37.42,37.44,37.42,37.42,93400.0,31.4355,31.4523,31.4355,31.4355,93400.0
2013-05-07 13:00:00,37.42,37.42,37.41,37.41,15400.0,31.4355,31.4355,31.4271,31.4271,15400.0
2013-05-07 13:05:00,37.41,37.41,37.4,37.41,28200.0,31.4271,31.4271,31.4187,31.4271,28200.0
2013-05-07 13:10:00,37.42,37.42,37.38,37.4,17600.0,31.4355,31.4355,31.4019,31.4187,17600.0
2013-05-07 13:15:00,37.4,37.4,37.38,37.4,6800.0,31.4187,31.4187,31.4019,31.4187,6800.0
2013-05-07 13:20:00,37.4,37.41,37.38,37.38,31000.0,31.4187,31.4271,31.4019,31.4019,31000.0
2013-05-07 13:25:00,37.38,37.41,37.38,37.41,5600.0,31.4019,31.4271,31.4019,31.4271,5600.0
2013-05-07 13:30:00,37.41,37.42,37.41,37.42,6400.0,31.4271,31.4355,31.4271,31.4355,6400.0
2013-05-07 13:35:00,37.42,37.45,37.41,37.45,17400.0,31.4355,31.4607,31.4271,31.4607,17400.0
2013-05-07 13:40:00,37.44,37.44,37.43,37.43,5800.0,31.4523,31.4523,31.4439,31.4439,5800.0
2013-05-07 13:45:00,37.43,37.45,37.43,37.44,15200.0,31.4439,31.4607,31.4439,31.4523,15200.0
2013-05-07 13:50:00,37.45,37.46,37.44,37.44,28400.0,31.4607,31.4691,31.4523,31.4523,28400.0
2013-05-07 13:55:00,37.45,37.45,37.44,37.45,9600.0,31.4607,31.4607,31.4523,31.4607,9600.0
2013-05-07 14:00:00,37.45,37.46,37.45,37.46,4200.0,31.4607,31.4691,31.4607,31.4691,4200.0
2013-05-07 14:05:00,37.46,37.47,37.46,37.47,8200.0,31.4691,31.4775,31.4691,31.4775,8200.0
2013-05-07 14:10:00,37.47,37.48,37.47,37.48,4600.0,31.4775,31.4859,31.4775,31.4859,4600.0
2013-05-07 14:15:00,37.49,37.51,37.49,37.49,54800.0,31.4943,31.5111,31.4943,31.4943,54800.0
2013-05-07 14:20:00,37.5,37.54,37.49,37.54,157400.0,31.5027,31.5363,31.4943,31.5363,157400.0
2013-05-07 14:25:00,37.54,37.55,37.5,37.51,47600.0,31.5363,31.5447,31.5027,31.5111,47600.0
2013-05-07 14:30:00,37.52,37.52,37.48,37.49,72000.0,31.5195,31.5195,31.4859,31.4943,72000.0
2013-05-07 14:35:00,37.49,37.49,37.46,37.46,41800.0,31.4943,31.4943,31.4691,31.4691,41800.0
2013-05-07 14:40:00,37.47,37.49,37.46,37.48,130400.0,31.4775,31.4943,31.4691,31.4859,130400.0
2013-05-07 14:45:00,37.48,37.51,37.48,37.49,52800.0,31.4859,31.5111,31.4859,31.4943,52800.0
2013-05-07 14:50:00,37.49,37.49,37.49,37.49,12000.0,31.4943,31.4943,31.4943,31.4943,12000.0
2013-05-07 14:55:00,37.49,37.51,37.49,37.51,46600.0,31.4943,31.5111,31.4943,31.5111,46600.0
2013-05-07 15:00:00,37.51,37.52,37.5,37.51,40200.0,31.5111,31.5195,31.5027,31.5111,40200.0
2013-05-07 15:05:00,37.51,37.54,37.51,37.54,126600.0,31.5111,31.5363,31.5111,31.5363,126600.0
2013-05-07 15:10:00,37.54,37.57,37.54,37.56,191600.0,31.5363,31.5615,31.5363,31.5531,191600.0
2013-05-07 15:15:00,37.56,37.56,37.54,37.56,111200.0,31.5531,31.5531,31.5363,31.5531,111200.0
2013-05-07 15:20:00,37.56,37.56,37.54,37.56,54200.0,31.5531,31.5531,31.5363,31.5531,54200.0
2013-05-07 15:25:00,37.56,37.57,37.55,37.56,43400.0,31.5531,31.5615,31.5447,31.5531,43400.0
2013-05-07 15:30:00,37.56,37.59,37.55,37.59,119800.0,31.5531,31.5783,31.5447,31.5783,119800.0
2013-05-07 15:35:00,37.59,37.61,37.59,37.61,60800.0,31.5783,31.5951,31.5783,31.5951,60800.0
2013-05-07 15:40:00,37.61,37.61,37.59,37.59,82400.0,31.5951,31.5951,31.5783,31.5783,82400.0
2013-05-07 15:45:00,37.59,37.6,37.57,37.57,150200.0,31.5783,31.5867,31.5615,31.5615,150200.0
2013-05-07 15:50:00,37.57,37.59,37.57,37.59,300400.0,31.5615,31.5783,31.5615,31.5783,300400.0
2013-05-07 15:55:00,37.59,37.62,37.59,37.62,388600.0,31.5783,31.6035,31.5783,31.6035,388600.0
2013-05-08 09:30:00,37.6,37.7,37.6,37.61,65400.0,31.5867,31.6707,31.5867,31.5951,65400.0
2013-05-08 09:35:00,37.62,37.63,37.58,37.6,81400.0,31.6035,31.6119,31.5699,31.5867,81400.0
2013-05-08 09:40:00,37.6,37.65,37.6,37.63,44200.0,31.5867,31.6287,31.5867,31.6119,44200.0
2013-05-08 09:45:00,37.65,37.66,37.62,37.62,31200.0,31.6287,31.6371,31.6035,31.6035,31200.0
2013-05-08 09:50:00,37.63,37.69,37.62,37.69,45200.0,31.6119,31.6623,31.6035,31.6623,45200.0
2013-05-08 09:55:00,37.69,37.73,37.66,37.73,49000.0,31.6623,31.6959,31.6371,31.6959,49000.0
2013-05-08 10:00:00,37.74,37.75,37.72,37.73,65600.0,31.7043,31.7127,31.6875,31.6959,65600.0
2013-05-08 10:05:00,37.72,37.73,37.71,37.71,25600.0,31.6875,31.6959,31.6791,31.6791,25600.0
2013-05-08 10:10:00,37.72,37.73,37.71,37.71,32400.0,31.6875,31.6959,31.6791,31.6791,32400.0
2013-05-08 10:15:00,37.71,37.73,37.69,37.69,28200.0,31.6791,31.6959,31.6623,31.6623,28200.0
2013-05-08 10:20:00,37.69,37.7,37.66,37.67,22800.0,31.6623,31.6707,31.6371,31.6455,22800.0
2013-05-08 10:25:00,37.67,37.68,37.67,37.67,14600.0,31.6455,31.6539,31.6455,31.6455,14600.0
2013-05-08 10:30:00,37.67,37.68,37.63,37.67,30000.0,31.6455,31.6539,31.6119,31.6455,30000.0
2013-05-08 10:35:00,37.68,37.72,37.68,37.7,20600.0,31.6539,31.6875,31.6539,31.6707,20600.0
2013-05-08 10:40:00,37.7,37.74,37.7,37.74,35600.0,31.6707,31.7043,31.6707,31.7043,35600.0
2013-05-08 10:45:00,37.74,37.75,37.72,37.73,8400.0,31.7043,31.7127,31.6875,31.6959,8400.0
2013-05-08 10:50:00,37.73,37.74,37.72,37.72,24200.0,31.6959,31.7043,31.6875,31.6875,24200.0
2013-05-08 10:55:00,37.72,37.72,37.69,37.7,86400.0,31.6875,31.6875,31.6623,31.6707,86400.0
2013-05-08 11:00:00,37.71,37.74,37.7,37.74,11200.0,31.6791,31.7043,31.6707,31.7043,11200.0
2013-05-08 11:05:00,37.74,37.75,37.73,37.75,12600.0,31.7043,31.7127,31.6959,31.7127,12600.0
2013-05-08 11:10:00,37.75,37.77,37.75,37.77,33200.0,31.7127,31.7295,31.7127,31.7295,33200.0
2013-05-08 11:15:00,37.77,37.77,37.74,37.74,10400.0,31.7295,31.7295,31.7043,31.7043,10400.0
2013-05-08 11:20:00,37.73,37.74,37.71,37.71,10600.0,31.6959,31.7043,31.6791,31.6791,10600.0
2013-05-08 11:25:00,37.72,37.73,37.7,37.71,13200.0,31.6875,31.6959,31.6707,31.6791,13200.0
2013-05-08 11:30:00,37.71,37.72,37.71,37.72,2800.0,31.6791,31.6875,31.6791,31.6875,2800.0
2013-05-08 11:35:00,37.72,37.74,37.72,37.74,14200.0,31.6875,31.7043,31.6875,31.7043,14200.0
2013-05-08 11:40:00,37.73,37.75,37.72,37.75,60000.0,31.6959,31.7127,31.6875,31.7127,60000.0
2013-05-08 11:45:00,37.76,37.77,37.75,37.76,18600.0,31.7211,31.7295,31.7127,31.7211,18600.0
2013-05-08 11:50:00,37.76,37.76,37.74,37.74,8600.0,31.7211,31.7211,31.7043,31.7043,8600.0
2013-05-08 11:55:00,37.75,37.76,37.73,37.75,17800.0,31.7127,31.7211,31.6959,31.7127,17800.0
2013-05-08 12:00:00,37.75,37.76,37.74,37.76,14600.0,31.7127,31.7211,31.7043,31.7211,14600.0
2013-05-08 12:05:00,37.76,37.76,37.74,37.75,70600.0,31.7211,31.7211,31.7043,31.7127,70600.0
2013-05-08 12:10:00,37.76,37.76,37.75,37.76,14200.0,31.7211,31.7211,31.7127,31.7211,14200.0
2013-05-08 12:15:00,37.76,37.77,37.74,37.74,10400.0,31.7211,31.7295,31.7043,31.7043,10400.0
2013-05-08 12:20:00,37.74,37.76,37.69,37.69,43600.0,31.7043,31.7211,31.6623,31.6623,43600.0
2013-05-08 12:25:00,37.68,37.68,37.57,37.57,63200.0,31.6539,31.6539,31.5615,31.5615,63200.0
2013-05-08 12:30:00,37.57,37.62,37.52,37.6,215200.0,31.5615,31.6035,31.5195,31.5867,215200.0
2013-05-08 12:35:00,37.6,37.65,37.6,37.65,76200.0,31.5867,31.6287,31.5867,31.6287,76200.0
2013-05-08 12:40:00,37.65,37.67,37.65,37.65,136600.0,31.6287,31.6455,31.6287,31.6287,136600.0
2013-05-08 12:45:00,37.65,37.66,37.64,37.66,44000.0,31.6287,31.6371,31.6203,31.6371,44000.0
2013-05-08 12:50:00,37.65,37.65,37.63,37.64,66000.0,31.6287,31.6287,31.6119,31.6203,66000.0
2013-05-08 12:55:00,37.63,37.63,37.61,37.63,106600.0,31.6119,31.6119,31.5951,31.6119,106600.0
2013-05-08 13:00:00,37.64,37.65,37.63,37.64,11400.0,31.6203,31.6287,31.6119,31.6203,11400.0
2013-05-08 13:05:00,37.65,37.66,37.63,37.63,19800.0,31.6287,31.6371,31.6119,31.6119,19800.0
2013-05-08 13:10:00,37.63,37.65,37.63,37.64,11800.0,31.6119,31.6287,31.6119,31.6203,11800.0
2013-05-08 13:15:00,37.64,37.66,37.64,37.66,13600.0,31.6203,31.6371,31.6203,31.6371,13600.0
2013-05-08 13:20:00,37.66,37.67,37.65,37.65,35000.0,31.6371,31.6455,31.6287,31.6287,35000.0
2013-05-08 13:25:00,37.64,37.64,37.63,37.63,6000.0,31.6203,31.6203,31.6119,31.6119,6000.0
2013-05-08 13:30:00,37.64,37.68,37.64,37.68,35600.0,31.6203,31.6539,31.6203,31.6539,35600.0
2013-05-08 13:35:00,37.69,37.69,37.67,37.67,40800.0,31.6623,31.6623,31.6455,31.6455,40800.0
2013-05-08 13:40:00,37.67,37.67,37.63,37.63,11000.0,31.6455,31.6455,31.6119,31.6119,11000.0
2013-05-08 13:45:00,37.63,37.63,37.6,37.61,9800.0,31.6119,31.6119,31.5867,31.5951,9800.0
2013-05-08 13:50:00,37.6,37.63,37.6,37.62,52600.0,31.5867,31.6119,31.5867,31.6035,52600.0
2013-05-08 13:55:00,37.62,37.63,37.6,37.62,39200.0,31.6035,31.6119,31.5867,31.6035,39200.0
2013-05-08 14:00:00,37.62,37.63,37.6,37.63,54800.0,31.6035,31.6119,31.5867,31.6119,54800.0
2013-05-08 14:05:00,37.63,37.63,37.6,37.6,17000.0,31.6119,31.6119,31.5867,31.5867,17000.0
2013-05-08 14:10:00,37.6,37.61,37.6,37.6,16600.0,31.5867,31.5951,31.5867,31.5867,16600.0
2013-05-08 14:15:00,37.6,37.62,37.6,37.61,22600.0,31.5867,31.6035,31.5867,31.5951,22600.0
2013-05-08 14:20:00,37.61,37.64,37.61,37.63,19200.0,31.5951,31.6203,31.5951,31.6119,19200.0
2013-05-08 14:25:00,37.63,37.63,37.61,37.61,26000.0,31.6119,31.6119,31.5951,31.5951,26000.0
2013-05-08 14:30:00,37.6,37.6,37.56,37.58,95800.0,31.5867,31.5867,31.5531,31.5699,95800.0
2013-05-08 14:35:00,37.57,37.57,37.53,37.56,46800.0,31.5615,31.5615,31.5279,31.5531,46800.0
2013-05-08 14:40:00,37.56,37.57,37.55,37.55,83800.0,31.5531,31.5615,31.5447,31.5447,83800.0
2013-05-08 14:45:00,37.55,37.56,37.49,37.56,168200.0,31.5447,31.5531,31.4943,31.5531,168200.0
2013-05-08 14:50:00,37.56,37.59,37.55,37.58,59800.0,31.5531,31.5783,31.5447,31.5699,59800.0
2013-05-08 14:55:00,37.58,37.59,37.57,37.58,12400.0,31.5699,31.5783,31.5615,31.5699,12400.0
2013-05-08 15:00:00,37.59,37.59,37.57,37.57,14400.0,31.5783,31.5783,31.5615,31.5615,14400.0
2013-05-08 15:05:00,37.57,37.6,37.56,37.59,36000.0,31.5615,31.5867,31.5531,31.5783,36000.0
2013-05-08 15:10:00,37.6,37.62,37.59,37.6,48400.0,31.5867,31.6035,31.5783,31.5867,48400.0
2013-05-08 15:15:00,37.6,37.65,37.59,37.64,54400.0,31.5867,31.6287,31.5783,31.6203,54400.0
2013-05-08 15:20:00,37.64,37.66,37.63,37.64,47600.0,31.6203,31.6371,31.6119,31.6203,47600.0
2013-05-08 15:25:00,37.65,37.69,37.65,37.66,52800.0,31.6287,31.6623,31.6287,31.6371,52800.0
2013-05-08 15:30:00,37.66,37.68,37.65,37.66,69400.0,31.6371,31.6539,31.6287,31.6371,69400.0
2013-05-08 15:35:00,37.66,37.67,37.64,37.65,65600.0,31.6371,31.6455,31.6203,31.6287,65600.0
2013-05-08 15:40:00,37.65,37.67,37.65,37.66,55200.0,31.6287,31.6455,31.6287,31.6371,55200.0
2013-05-08 15:45:00,37.66,37.67,37.66,37.67,117400.0,31.6371,31.6455,31.6371,31.6455,117400.0
2013-05-08 15:50:00,37.67,37.69,37.66,37.67,105000.0,31.6455,31.6623,31.6371,31.6455,105000.0
2013-05-08 15:55:00,37.67,37.69,37.66,37.69,143800.0,31.6455,31.6623,31.6371,31.6623,143800.0
2013-05-09 09:30:00,37.82,37.85,37.74,37.85,137600.0,31.7715,31.7967,31.7043,31.7967,137600.0
2013-05-09 09:35:00,37.85,37.89,37.85,37.88,83200.0,31.7967,31.8303,31.7967,31.8219,83200.0
2013-05-09 09:40:00,37.89,37.92,37.88,37.9,24000.0,31.8303,31.8555,31.8219,31.8387,24000.0
2013-05-09 09:45:00,37.9,37.93,37.9,37.91,43000.0,31.8387,31.8639,31.8387,31.8471,43000.0
2013-05-09 09:50:00,37.91,37.96,37.9,37.94,36000.0,31.8471,31.8891,31.8387,31.8723,36000.0
2013-05-09 09:55:00,37.94,37.94,37.9,37.9,11800.0,31.8723,31.8723,31.8387,31.8387,11800.0
2013-05-09 10:00:00,37.9,37.92,37.87,37.87,23600.0,31.8387,31.8555,31.8135,31.8135,23600.0
2013-05-09 10:05:00,37.85,37.86,37.77,37.79,30200.0,31.7967,31.8051,31.7295,31.7463,30200.0
2013-05-09 10:10:00,37.8,37.81,37.74,37.76,64400.0,31.7547,31.7631,31.7043,31.7211,64400.0
2013-05-09 10:15:00,37.77,37.77,37.74,37.74,44200.0,31.7295,31.7295,31.7043,31.7043,44200.0
2013-05-09 10:20:00,37.75,37.75,37.68,37.68,27800.0,31.7127,31.7127,31.6539,31.6539,27800.0
2013-05-09 10:25:00,37.68,37.69,37.61,37.64,70400.0,31.6539,31.6623,31.5951,31.6203,70400.0
2013-05-09 10:30:00,37.63,37.66,37.6,37.66,49600.0,31.6119,31.6371,31.5867,31.6371,49600.0
2013-05-09 10:35:00,37.66,37.7,37.65,37.7,37200.0,31.6371,31.6707,31.6287,31.6707,37200.0
2013-05-09 10:40:00,37.7,37.72,37.69,37.7,40200.0,31.6707,31.6875,31.6623,31.6707,40200.0
2013-05-09 10:45:00,37.71,37.72,37.69,37.71,37600.0,31.6791,31.6875,31.6623,31.6791,37600.0
2013-05-09 10:50:00,37.71,37.72,37.69,37.7,51800.0,31.6791,31.6875,31.6623,31.6707,51800.0
2013-05-09 10:55:00,37.7,37.72,37.69,37.72,64200.0,31.6707,31.6875,31.6623,31.6875,64200.0
2013-05-09 11:00:00,37.71,37.77,37.7,37.76,35200.0,31.6791,31.7295,31.6707,31.7211,35200.0
2013-05-09 11:05:00,37.76,37.77,37.76,37.77,43400.0,31.7211,31.7295,31.7211,31.7295,43400.0
2013-05-09 11:10:00,37.77,37.77,37.74,37.75,40400.0,31.7295,31.7295,31.7043,31.7127,40400.0
2013-05-09 11:15:00,37.74,37.75,37.72,37.73,44000.0,31.7043,31.7127,31.6875,31.6959,44000.0
2013-05-09 11:20:00,37.73,37.76,37.72,37.74,22400.0,31.6959,31.7211,31.6875,31.7043,22400.0
2013-05-09 11:25:00,37.74,37.76,37.74,37.76,72800.0,31.7043,31.7211,31.7043,31.7211,72800.0
2013-05-09 11:30:00,37.76,37.77,37.74,37.74,127200.0,31.7211,31.7295,31.7043,31.7043,127200.0
2013-05-09 11:35:00,37.74,37.76,37.74,37.76,22800.0,31.7043,31.7211,31.7043,31.7211,22800.0
2013-05-09 11:40:00,37.76,37.79,37.76,37.77,77400.0,31.7211,31.7463,31.7211,31.7295,77400.0
2013-05-09 11:45:00,37.77,37.77,37.76,37.77,60000.0,31.7295,31.7295,31.7211,31.7295,60000.0
2013-05-09 11:50:00,37.76,37.77,37.74,37.74,32600.0,31.7211,31.7295,31.7043,31.7043,32600.0
2013-05-09 11:55:00,37.74,37.74,37.73,37.73,21200.0,31.7043,31.7043,31.6959,31.6959,21200.0
2013-05-09 12:00:00,37.73,37.74,37.72,37.74,15800.0,31.6959,31.7043,31.6875,31.7043,15800.0
2013-05-09 12:05:00,37.74,37.74,37.71,37.72,73600.0,31.7043,31.7043,31.6791,31.6875,73600.0
2013-05-09 12:10:00,37.73,37.74,37.72,37.73,15200.0,31.6959,31.7043,31.6875,31.6959,15200.0
2013-05-09 12:15:00,37.73,37.73,37.72,37.72,14400.0,31.6959,31.6959,31.6875,31.6875,14400.0
2013-05-09 12:20:00,37.71,37.72,37.69,37.72,43200.0,31.6791,31.6875,31.6623,31.6875,43200.0
2013-05-09 12:25:00,37.72,37.72,37.71,37.72,15400.0,31.6875,31.6875,31.6791,31.6875,15400.0
2013-05-09 12:30:00,37.72,37.74,37.72,37.73,10400.0,31.6875,31.7043,31.6875,31.6959,10400.0
2013-05-09 12:35:00,37.73,37.74,37.73,37.74,17000.0,31.6959,31.7043,31.6959,31.7043,17000.0
2013-05-09 12:40:00,37.74,37.75,37.72,37.73,26200.0,31.7043,31.7127,31.6875,31.6959,26200.0
2013-05-09 12:45:00,37.72,37.73,37.7,37.71,83400.0,31.6875,31.6959,31.6707,31.6791,83400.0
2013-05-09 12:50:00,37.71,37.71,37.69,37.7,75000.0,31.6791,31.6791,31.6623,31.6707,75000.0
2013-05-09 12:55:00,37.69,37.72,37.69,37.71,51800.0,31.6623,31.6875,31.6623,31.6791,51800.0
2013-05-09 13:00:00,37.71,37.72,37.7,37.71,62800.0,31.6791,31.6875,31.6707,31.6791,62800.0
2013-05-09 13:05:00,37.73,37.75,37.73,37.74,17200.0,31.6959,31.7127,31.6959,31.7043,17200.0
2013-05-09 13:10:00,37.74,37.74,37.71,37.72,52000.0,31.7043,31.7043,31.6791,31.6875,52000.0
2013-05-09 13:15:00,37.72,37.74,37.72,37.73,46200.0,31.6875,31.7043,31.6875,31.6959,46200.0
2013-05-09 13:20:00,37.73,37.74,37.73,37.74,57200.0,31.6959,31.7043,31.6959,31.7043,57200.0
2013-05-09 13:25:00,37.74,37.74,37.73,37.74,68800.0,31.7043,31.7043,31.6959,31.7043,68800.0
2013-05-09 13:30:00,37.74,37.8,37.74,37.8,38200.0,31.7043,31.7547,31.7043,31.7547,38200.0
2013-05-09 13:35:00,37.81,37.83,37.8,37.83,138200.0,31.7631,31.7799,31.7547,31.7799,138200.0
2013-05-09 13:40:00,37.83,37.83,37.81,37.83,118800.0,31.7799,31.7799,31.7631,31.7799,118800.0
2013-05-09 13:45:00,37.83,37.83,37.8,37.82,202000.0,31.7799,31.7799,31.7547,31.7715,202000.0
2013-05-09 13:50:00,37.82,37.82,37.81,37.81,38200.0,31.7715,31.7715,31.7631,31.7631,38200.0
2013-05-09 13:55:00,37.81,37.82,37.8,37.81,110400.0,31.7631,31.7715,31.7547,31.7631,110400.0
2013-05-09 14:00:00,37.81,37.82,37.81,37.81,41200.0,31.7631,31.7715,31.7631,31.7631,41200.0
2013-05-09 14:05:00,37.81,37.81,37.79,37.8,49400.0,31.7631,31.7631,31.7463,31.7547,49400.0
2013-05-09 14:10:00,37.8,37.8,37.79,37.79,36800.0,31.7547,31.7547,31.7463,31.7463,36800.0
2013-05-09 14:15:00,37.8,37.82,37.79,37.82,24200.0,31.7547,31.7715,31.7463,31.7715,24200.0
2013-05-09 14:20:00,37.83,37.83,37.8,37.81,39400.0,31.7799,31.7799,31.7547,31.7631,39400.0
2013-05-09 14:25:00,37.81,37.85,37.81,37.84,48000.0,31.7631,31.7967,31.7631,31.7883,48000.0
2013-05-09 14:30:00,37.85,37.85,37.82,37.83,54600.0,31.7967,31.7967,31.7715,31.7799,54600.0
2013-05-09 14:35:00,37.82,37.82,37.77,37.79,53000.0,31.7715,31.7715,31.7295,31.7463,53000.0
2013-05-09 14:40:00,37.78,37.78,37.76,37.76,55800.0,31.7379,31.7379,31.7211,31.7211,55800.0
2013-05-09 14:45:00,37.76,37.77,37.74,37.76,70800.0,31.7211,31.7295,31.7043,31.7211,70800.0
2013-05-09 14:50:00,37.75,37.77,37.73,37.74,70200.0,31.7127,31.7295,31.6959,31.7043,70200.0
2013-05-09 14:55:00,37.73,37.73,37.66,37.66,124200.0,31.6959,31.6959,31.6371,31.6371,124200.0
2013-05-09 15:00:00,37.66,37.66,37.59,37.63,225200.0,31.6371,31.6371,31.5783,31.6119,225200.0
2013-05-09 15:05:00,37.63,37.7,37.62,37.69,48200.0,31.6119,31.6707,31.6035,31.6623,48200.0
2013-05-09 15:10:00,37.69,37.71,37.68,37.68,18800.0,31.6623,31.6791,31.6539,31.6539,18800.0
2013-05-09 15:15:00,37.68,37.73,37.67,37.73,41600.0,31.6539,31.6959,31.6455,31.6959,41600.0
2013-05-09 15:20:00,37.72,37.77,37.72,37.76,33000.0,31.6875,31.7295,31.6875,31.7211,33000.0
2013-05-09 15:25:00,37.77,37.77,37.74,37.75,73400.0,31.7295,31.7295,31.7043,31.7127,73400.0
2013-05-09 15:30:00,37.75,37.77,37.74,37.74,239200.0,31.7127,31.7295,31.7043,31.7043,239200.0
2013-05-09 15:35:00,37.74,37.74,37.7,37.7,134000.0,31.7043,31.7043,31.6707,31.6707,134000.0
2013-05-09 15:40:00,37.7,37.71,37.68,37.68,171600.0,31.6707,31.6791,31.6539,31.6539,171600.0
2013-05-09 15:45:00,37.68,37.69,37.67,37.68,292400.0,31.6539,31.6623,31.6455,31.6539,292400.0
2013-05-09 15:50:00,37.69,37.69,37.63,37.63,377800.0,31.6623,31.6623,31.6119,31.6119,377800.0
2013-05-09 15:55:00,37.64,37.69,37.63,37.69,311400.0,31.6203,31.6623,31.6119,31.6623,311400.0
2013-05-10 09:30:00,37.75,37.82,37.74,37.82,13200.0,31.7127,31.7715,31.7043,31.7715,13200.0
2013-05-10 09:35:00,37.81,37.88,37.8,37.88,96200.0,31.7631,31.8219,31.7547,31.8219,96200.0
2013-05-10 09:40:00,37.9,37.91,37.84,37.87,65400.0,31.8387,31.8471,31.7883,31.8135,65400.0
2013-05-10 09:45:00,37.87,37.92,37.84,37.91,88000.0,31.8135,31.8555,31.7883,31.8471,88000.0
2013-05-10 09:50:00,37.91,37.95,37.9,37.9,48000.0,31.8471,31.8807,31.8387,31.8387,48000.0
2013-05-10 09:55:00,37.94,37.99,37.94,37.97,162200.0,31.8723,31.9143,31.8723,31.8975,162200.0
2013-05-10 10:00:00,37.99,38.09,37.97,38.09,263800.0,31.9143,31.9984,31.8975,31.9984,263800.0
2013-05-10 10:05:00,38.09,38.16,38.09,38.12,293400.0,31.9984,32.0572,31.9984,32.0236,293400.0
2013-05-10 10:10:00,38.13,38.15,38.1,38.1,155200.0,32.032,32.0488,32.0068,32.0068,155200.0
2013-05-10 10:15:00,38.11,38.17,38.1,38.15,87600.0,32.0152,32.0656,32.0068,32.0488,87600.0
2013-05-10 10:20:00,38.15,38.15,38.09,38.09,233000.0,32.0488,32.0488,31.9984,31.9984,233000.0
2013-05-10 10:25:00,38.09,38.09,38.06,38.07,154800.0,31.9984,31.9984,31.9732,31.9816,154800.0
2013-05-10 10:30:00,38.07,38.07,37.98,38.01,334200.0,31.9816,31.9816,31.9059,31.9311,334200.0
2013-05-10 10:35:00,38.0,38.0,37.95,37.97,20600.0,31.9227,31.9227,31.8807,31.8975,20600.0
2013-05-10 10:40:00,37.96,37.98,37.95,37.97,90400.0,31.8891,31.9059,31.8807,31.8975,90400.0
2013-05-10 10:45:00,37.98,37.99,37.96,37.99,72200.0,31.9059,31.9143,31.8891,31.9143,72200.0
2013-05-10 10:50:00,38.01,38.05,37.99,38.04,55400.0,31.9311,31.9648,31.9143,31.9564,55400.0
2013-05-10 10:55:00,38.04,38.06,38.02,38.02,44400.0,31.9564,31.9732,31.9395,31.9395,44400.0
2013-05-10 11:00:00,38.04,38.06,38.03,38.03,85000.0,31.9564,31.9732,31.948,31.948,85000.0
2013-05-10 11:05:00,38.03,38.07,38.03,38.06,51800.0,31.948,31.9816,31.948,31.9732,51800.0
2013-05-10 11:10:00,38.07,38.09,38.05,38.08,82600.0,31.9816,31.9984,31.9648,31.99,82600.0
2013-05-10 11:15:00,38.08,38.08,38.05,38.06,30600.0,31.99,31.99,31.9648,31.9732,30600.0
2013-05-10 11:20:00,38.06,38.06,37.99,38.01,71200.0,31.9732,31.9732,31.9143,31.9311,71200.0
2013-05-10 11:25:00,38.01,38.07,38.01,38.07,62000.0,31.9311,31.9816,31.9311,31.9816,62000.0
2013-05-10 11:30:00,38.07,38.12,38.07,38.11,172400.0,31.9816,32.0236,31.9816,32.0152,172400.0
2013-05-10 11:35:00,38.11,38.14,38.1,38.13,98000.0,32.0152,32.0404,32.0068,32.032,98000.0
2013-05-10 11:40:00,38.13,38.13,38.1,38.1,101600.0,32.032,32.032,32.0068,32.0068,101600.0
2013-05-10 11:45:00,38.1,38.1,38.06,38.08,70800.0,32.0068,32.0068,31.9732,31.99,70800.0
2013-05-10 11:50:00,38.08,38.08,38.02,38.03,80800.0,31.99,31.99,31.9395,31.948,80800.0
2013-05-10 11:55:00,38.04,38.07,38.02,38.07,124400.0,31.9564,31.9816,31.9395,31.9816,124400.0
2013-05-10 12:00:00,38.06,38.08,38.04,38.04,102400.0,31.9732,31.99,31.9564,31.9564,102400.0
2013-05-10 12:05:00,38.04,38.04,37.99,38.0,83000.0,31.9564,31.9564,31.9143,31.9227,83000.0
2013-05-10 12:10:00,38.0,38.05,37.99,38.05,47400.0,31.9227,31.9648,31.9143,31.9648,47400.0
2013-05-10 12:15:00,38.05,38.05,38.01,38.02,62800.0,31.9648,31.9648,31.9311,31.9395,62800.0
2013-05-10 12:20:00,38.02,38.03,38.02,38.02,21000.0,31.9395,31.948,31.9395,31.9395,21000.0
2013-05-10 12:25:00,38.03,38.06,38.02,38.05,37000.0,31.948,31.9732,31.9395,31.9648,37000.0
2013-05-10 12:30:00,38.05,38.06,38.05,38.06,120400.0,31.9648,31.9732,31.9648,31.9732,120400.0
2013-05-10 12:35:00,38.06,38.06,38.04,38.05,96200.0,31.9732,31.9732,31.9564,31.9648,96200.0
2013-05-10 12:40:00,38.05,38.07,38.05,38.07,36000.0,31.9648,31.9816,31.9648,31.9816,36000.0
2013-05-10 12:45:00,38.07,38.1,38.06,38.09,33800.0,31.9816,32.0068,31.9732,31.9984,33800.0
2013-05-10 12:50:00,38.08,38.1,38.07,38.07,20600.0,31.99,32.0068,31.9816,31.9816,20600.0
2013-05-10 12:55:00,38.07,38.09,38.07,38.08,23000.0,31.9816,31.9984,31.9816,31.99,23000.0
2013-05-10 13:00:00,38.08,38.1,38.08,38.09,30400.0,31.99,32.0068,31.99,31.9984,30400.0
2013-05-10 13:05:00,38.1,38.16,38.1,38.15,89200.0,32.0068,32.0572,32.0068,32.0488,89200.0
2013-05-10 13:10:00,38.16,38.17,38.14,38.15,23400.0,32.0572,32.0656,32.0404,32.0488,23400.0
2013-05-10 13:15:00,38.15,38.17,38.15,38.15,39600.0,32.0488,32.0656,32.0488,32.0488,39600.0
2013-05-10 13:20:00,38.15,38.16,38.14,38.16,28800.0,32.0488,32.0572,32.0404,32.0572,28800.0
2013-05-10 13:25:00,38.16,38.2,38.16,38.19,108000.0,32.0572,32.0908,32.0572,32.0824,108000.0
2013-05-10 13:30:00,38.19,38.19,38.17,38.17,99800.0,32.0824,32.0824,32.0656,32.0656,99800.0
2013-05-10 13:35:00,38.17,38.17,38.13,38.13,109800.0,32.0656,32.0656,32.032,32.032,109800.0
2013-05-10 13:40:00,38.13,38.13,38.13,38.13,161400.0,32.032,32.032,32.032,32.032,161400.0
2013-05-10 13:45:00,38.13,38.16,38.12,38.15,60000.0,32.032,32.0572,32.0236,32.0488,60000.0
2013-05-10 13:50:00,38.15,38.16,38.14,38.15,55800.0,32.0488,32.0572,32.0404,32.0488,55800.0
2013-05-10 13:55:00,38.14,38.16,38.12,38.12,32600.0,32.0404,32.0572,32.0236,32.0236,32600.0
2013-05-10 14:00:00,38.13,38.13,38.1,38.12,139600.0,32.032,32.032,32.0068,32.0236,139600.0
2013-05-10 14:05:00,38.12,38.12,38.1,38.1,416200.0,32.0236,32.0236,32.0068,32.0068,416200.0
2013-05-10 14:10:00,38.1,38.1,38.1,38.1,122800.0,32.0068,32.0068,32.0068,32.0068,122800.0
2013-05-10 14:15:00,38.09,38.11,38.09,38.11,33600.0,31.9984,32.0152,31.9984,32.0152,33600.0
2013-05-10 14:20:00,38.12,38.13,38.11,38.13,13800.0,32.0236,32.032,32.0152,32.032,13800.0
2013-05-10 14:25:00,38.13,38.16,38.13,38.16,43000.0,32.032,32.0572,32.032,32.0572,43000.0
2013-05-10 14:30:00,38.15,38.16,38.14,38.15,68600.0,32.0488,32.0572,32.0404,32.0488,68600.0
2013-05-10 14:35:00,38.14,38.15,38.13,38.14,41000.0,32.0404,32.0488,32.032,32.0404,41000.0
2013-05-10 14:40:00,38.14,38.16,38.13,38.16,55400.0,32.0404,32.0572,32.032,32.0572,55400.0
2013-05-10 14:45:00,38.17,38.17,38.16,38.17,32400.0,32.0656,32.0656,32.0572,32.0656,32400.0
2013-05-10 14:50:00,38.17,38.18,38.16,38.18,60600.0,32.0656,32.074,32.0572,32.074,60600.0
2013-05-10 14:55:00,38.18,38.18,38.16,38.16,49000.0,32.074,32.074,32.0572,32.0572,49000.0
2013-05-10 15:00:00,38.16,38.17,38.14,38.14,89600.0,32.0572,32.0656,32.0404,32.0404,89600.0
2013-05-10 15:05:00,38.14,38.18,38.14,38.17,58000.0,32.0404,32.074,32.0404,32.0656,58000.0
2013-05-10 15:10:00,38.17,38.2,38.17,38.18,112400.0,32.0656,32.0908,32.0656,32.074,112400.0
2013-05-10 15:15:00,38.18,38.19,38.17,38.17,72800.0,32.074,32.0824,32.0656,32.0656,72800.0
2013-05-10 15:20:00,38.17,38.18,38.16,38.17,108400.0,32.0656,32.074,32.0572,32.0656,108400.0
2013-05-10 15:25:00,38.17,38.17,38.15,38.16,106800.0,32.0656,32.0656,32.0488,32.0572,106800.0
2013-05-10 15:30:00,38.16,38.17,38.16,38.16,125600.0,32.0572,32.0656,32.0572,32.0572,125600.0
2013-05-10 15:35:00,38.16,38.17,38.15,38.15,198600.0,32.0572,32.0656,32.0488,32.0488,198600.0
2013-05-10 15:40:00,38.15,38.18,38.15,38.17,261400.0,32.0488,32.074,32.0488,32.0656,261400.0
2013-05-10 15:45:00,38.17,38.19,38.17,38.18,339200.0,32.0656,32.0824,32.0656,32.074,339200.0
2013-05-10 15:50:00,38.19,38.21,38.19,38.2,490200.0,32.0824,32.0992,32.0824,32.0908,490200.0
2013-05-10 15:55:00,38.2,38.23,38.2,38.22,662400.0,32.0908,32.116,32.0908,32.1076,662400.0
2013-05-13 09:30:00,38.26,38.27,38.12,38.13,147800.0,32.1412,32.1496,32.0236,32.032,147800.0
2013-05-13 09:35:00,38.13,38.19,38.13,38.18,67600.0,32.032,32.0824,32.032,32.074,67600.0
2013-05-13 09:40:00,38.18,38.2,38.12,38.12,48600.0,32.074,32.0908,32.0236,32.0236,48600.0
2013-05-13 09:45:00,38.13,38.15,38.11,38.13,73400.0,32.032,32.0488,32.0152,32.032,73400.0
2013-05-13 09:50:00,38.13,38.13,38.04,38.04,39000.0,32.032,32.032,31.9564,31.9564,39000.0
2013-05-13 09:55:00,38.04,38.04,37.99,38.0,92600.0,31.9564,31.9564,31.9143,31.9227,92600.0
2013-05-13 10:00:00,37.99,38.06,37.98,38.01,34800.0,31.9143,31.9732,31.9059,31.9311,34800.0
2013-05-13 10:05:00,38.01,38.09,38.0,38.08,50600.0,31.9311,31.9984,31.9227,31.99,50600.0
2013-05-13 10:10:00,38.08,38.13,38.07,38.1,40200.0,31.99,32.032,31.9816,32.0068,40200.0
2013-05-13 10:15:00,38.1,38.11,38.02,38.05,47800.0,32.0068,32.0152,31.9395,31.9648,47800.0
2013-05-13 10:20:00,38.04,38.06,38.0,38.0,73600.0,31.9564,31.9732,31.9227,31.9227,73600.0
2013-05-13 10:25:00,38.0,38.04,37.99,38.04,35800.0,31.9227,31.9564,31.9143,31.9564,35800.0
2013-05-13 10:30:00,38.04,38.06,38.02,38.05,17000.0,31.9564,31.9732,31.9395,31.9648,17000.0
2013-05-13 10:35:00,38.05,38.09,38.05,38.07,30200.0,31.9648,31.9984,31.9648,31.9816,30200.0
2013-05-13 10:40:00,38.08,38.1,38.05,38.08,54400.0,31.99,32.0068,31.9648,31.99,54400.0
2013-05-13 10:45:00,38.08,38.1,38.07,38.1,16200.0,31.99,32.0068,31.9816,32.0068,16200.0
2013-05-13 10:50:00,38.1,38.12,38.07,38.08,33000.0,32.0068,32.0236,31.9816,31.99,33000.0
2013-05-13 10:55:00,38.09,38.09,38.05,38.06,63800.0,31.9984,31.9984,31.9648,31.9732,63800.0
2013-05-13 11:00:00,38.06,38.06,38.04,38.04,14200.0,31.9732,31.9732,31.9564,31.9564,14200.0
2013-05-13 11:05:00,38.04,38.07,38.02,38.05,26200.0,31.9564,31.9816,31.9395,31.9648,26200.0
2013-05-13 11:10:00,38.05,38.09,38.04,38.08,52600.0,31.9648,31.9984,31.9564,31.99,52600.0
2013-05-13 11:15:00,38.08,38.09,38.06,38.06,56600.0,31.99,31.9984,31.9732,31.9732,56600.0
2013-05-13 11:20:00,38.06,38.06,38.04,38.05,26200.0,31.9732,31.9732,31.9564,31.9648,26200.0
2013-05-13 11:25:00,38.05,38.07,38.02,38.07,11600.0,31.9648,31.9816,31.9395,31.9816,11600.0
2013-05-13 11:30:00,38.08,38.11,38.08,38.09,21400.0,31.99,32.0152,31.99,31.9984,21400.0
2013-05-13 11:35:00,38.09,38.1,38.09,38.1,21600.0,31.9984,32.0068,31.9984,32.0068,21600.0
2013-05-13 11:40:00,38.1,38.15,38.09,38.15,30200.0,32.0068,32.0488,31.9984,32.0488,30200.0
2013-05-13 11:45:00,38.15,38.2,38.15,38.2,35800.0,32.0488,32.0908,32.0488,32.0908,35800.0
2013-05-13 11:50:00,38.2,38.24,38.2,38.24,23400.0,32.0908,32.1244,32.0908,32.1244,23400.0
2013-05-13 11:55:00,38.23,38.24,38.22,38.23,49200.0,32.116,32.1244,32.1076,32.116,49200.0
2013-05-13 12:00:00,38.23,38.24,38.22,38.24,12400.0,32.116,32.1244,32.1076,32.1244,12400.0
2013-05-13 12:05:00,38.24,38.25,38.24,38.24,17200.0,32.1244,32.1328,32.1244,32.1244,17200.0
2013-05-13 12:10:00,38.25,38.28,38.25,38.28,43000.0,32.1328,32.158,32.1328,32.158,43000.0
2013-05-13 12:15:00,38.28,38.28,38.26,38.26,14800.0,32.158,32.158,32.1412,32.1412,14800.0
2013-05-13 12:20:00,38.27,38.27,38.24,38.26,55800.0,32.1496,32.1496,32.1244,32.1412,55800.0
2013-05-13 12:25:00,38.27,38.27,38.2,38.21,5800.0,32.1496,32.1496,32.0908,32.0992,5800.0
2013-05-13 12:30:00,38.21,38.22,38.21,38.21,15600.0,32.0992,32.1076,32.0992,32.0992,15600.0
2013-05-13 12:35:00,38.21,38.21,38.17,38.18,60800.0,32.0992,32.0992,32.0656,32.074,60800.0
2013-05-13 12:40:00,38.17,38.18,38.17,38.18,41800.0,32.0656,32.074,32.0656,32.074,41800.0
2013-05-13 12:45:00,38.17,38.18,38.17,38.18,57200.0,32.0656,32.074,32.0656,32.074,57200.0
2013-05-13 12:50:00,38.18,38.18,38.17,38.17,12000.0,32.074,32.074,32.0656,32.0656,12000.0
2013-05-13 12:55:00,38.17,38.17,38.16,38.16,10600.0,32.0656,32.0656,32.0572,32.0572,10600.0
2013-05-13 13:00:00,38.16,38.18,38.15,38.17,55400.0,32.0572,32.074,32.0488,32.0656,55400.0
2013-05-13 13:05:00,38.17,38.17,38.15,38.15,17400.0,32.0656,32.0656,32.0488,32.0488,17400.0
2013-05-13 13:10:00,38.16,38.18,38.16,38.16,19600.0,32.0572,32.074,32.0572,32.0572,19600.0
2013-05-13 13:15:00,38.17,38.19,38.16,38.19,14400.0,32.0656,32.0824,32.0572,32.0824,14400.0
2013-05-13 13:20:00,38.19,38.19,38.12,38.12,27400.0,32.0824,32.0824,32.0236,32.0236,27400.0
2013-05-13 13:25:00,38.12,38.13,38.05,38.06,60600.0,32.0236,32.032,31.9648,31.9732,60600.0
2013-05-13 13:30:00,38.06,38.06,38.04,38.05,32400.0,31.9732,31.9732,31.9564,31.9648,32400.0
2013-05-13 13:35:00,38.05,38.06,38.04,38.05,65200.0,31.9648,31.9732,31.9564,31.9648,65200.0
2013-05-13 13:40:00,38.05,38.05,38.02,38.02,16400.0,31.9648,31.9648,31.9395,31.9395,16400.0
2013-05-13 13:45:00,38.02,38.03,38.02,38.03,16200.0,31.9395,31.948,31.9395,31.948,16200.0
2013-05-13 13:50:00,38.03,38.06,38.03,38.06,21000.0,31.948,31.9732,31.948,31.9732,21000.0
2013-05-13 13:55:00,38.07,38.07,38.05,38.06,19000.0,31.9816,31.9816,31.9648,31.9732,19000.0
2013-05-13 14:00:00,38.04,38.06,38.02,38.06,44400.0,31.9564,31.9732,31.9395,31.9732,44400.0
2013-05-13 14:05:00,38.07,38.07,38.04,38.04,14600.0,31.9816,31.9816,31.9564,31.9564,14600.0
2013-05-13 14:10:00,38.04,38.05,38.02,38.04,25800.0,31.9564,31.9648,31.9395,31.9564,25800.0
2013-05-13 14:15:00,38.05,38.06,38.04,38.06,25800.0,31.9648,31.9732,31.9564,31.9732,25800.0
2013-05-13 14:20:00,38.06,38.1,38.05,38.09,27200.0,31.9732,32.0068,31.9648,31.9984,27200.0
2013-05-13 14:25:00,38.09,38.09,38.07,38.08,17600.0,31.9984,31.9984,31.9816,31.99,17600.0
2013-05-13 14:30:00,38.08,38.12,38.08,38.1,24200.0,31.99,32.0236,31.99,32.0068,24200.0
2013-05-13 14:35:00,38.1,38.12,38.1,38.1,20400.0,32.0068,32.0236,32.0068,32.0068,20400.0
2013-05-13 14:40:00,38.1,38.12,38.1,38.11,48600.0,32.0068,32.0236,32.0068,32.0152,48600.0
2013-05-13 14:45:00,38.11,38.12,38.1,38.1,15600.0,32.0152,32.0236,32.0068,32.0068,15600.0
2013-05-13 14:50:00,38.1,38.12,38.1,38.12,27800.0,32.0068,32.0236,32.0068,32.0236,27800.0
2013-05-13 14:55:00,38.13,38.13,38.12,38.13,38000.0,32.032,32.032,32.0236,32.032,38000.0
2013-05-13 15:00:00,38.13,38.13,38.11,38.12,35400.0,32.032,32.032,32.0152,32.0236,35400.0
2013-05-13 15:05:00,38.12,38.12,38.09,38.09,18200.0,32.0236,32.0236,31.9984,31.9984,18200.0
2013-05-13 15:10:00,38.09,38.09,38.05,38.06,39000.0,31.9984,31.9984,31.9648,31.9732,39000.0
2013-05-13 15:15:00,38.06,38.07,38.03,38.07,50400.0,31.9732,31.9816,31.948,31.9816,50400.0
2013-05-13 15:20:00,38.07,38.07,38.06,38.06,30600.0,31.9816,31.9816,31.9732,31.9732,30600.0
2013-05-13 15:25:00,38.07,38.08,38.04,38.06,52600.0,31.9816,31.99,31.9564,31.9732,52600.0
2013-05-13 15:30:00,38.06,38.08,38.06,38.08,28200.0,31.9732,31.99,31.9732,31.99,28200.0
2013-05-13 15:35:00,38.08,38.12,38.08,38.11,51200.0,31.99,32.0236,31.99,32.0152,51200.0
2013-05-13 15:40:00,38.12,38.12,38.1,38.1,63800.0,32.0236,32.0236,32.0068,32.0068,63800.0
2013-05-13 15:45:00,38.09,38.1,38.07,38.07,151400.0,31.9984,32.0068,31.9816,31.9816,151400.0
2013-05-13 15:50:00,38.07,38.07,38.05,38.07,112400.0,31.9816,31.9816,31.9648,31.9816,112400.0
2013-05-13 15:55:00,38.06,38.1,38.06,38.09,163600.0,31.9732,32.0068,31.9732,31.9984,163600.0
2013-05-14 09:30:00,38.18,38.23,38.1,38.23,63800.0,32.074,32.116,32.0068,32.116,63800.0
2013-05-14 09:35:00,38.24,38.26,38.22,38.23,58600.0,32.1244,32.1412,32.1076,32.116,58600.0
2013-05-14 09:40:00,38.23,38.24,38.21,38.21,70000.0,32.116,32.1244,32.0992,32.0992,70000.0
2013-05-14 09:45:00,38.23,38.24,38.2,38.2,27000.0,32.116,32.1244,32.0908,32.0908,27000.0
2013-05-14 09:50:00,38.21,38.26,38.21,38.26,31400.0,32.0992,32.1412,32.0992,32.1412,31400.0
2013-05-14 09:55:00,38.26,38.28,38.24,38.27,215200.0,32.1412,32.158,32.1244,32.1496,215200.0
2013-05-14 10:00:00,38.27,38.29,38.27,38.27,40000.0,32.1496,32.1664,32.1496,32.1496,40000.0
2013-05-14 10:05:00,38.27,38.28,38.27,38.28,49800.0,32.1496,32.158,32.1496,32.158,49800.0
2013-05-14 10:10:00,38.27,38.29,38.27,38.29,9600.0,32.1496,32.1664,32.1496,32.1664,9600.0
2013-05-14 10:15:00,38.29,38.3,38.27,38.29,63000.0,32.1664,32.1748,32.1496,32.1664,63000.0
2013-05-14 10:20:00,38.3,38.3,38.26,38.27,10800.0,32.1748,32.1748,32.1412,32.1496,10800.0
2013-05-14 10:25:00,38.27,38.32,38.27,38.31,114400.0,32.1496,32.1916,32.1496,32.1832,114400.0
2013-05-14 10:30:00,38.31,38.34,38.3,38.33,72000.0,32.1832,32.2084,32.1748,32.2,72000.0
2013-05-14 10:35:00,38.33,38.35,38.33,38.34,69200.0,32.2,32.2168,32.2,32.2084,69200.0
2013-05-14 10:40:00,38.35,38.35,38.32,38.33,72000.0,32.2168,32.2168,32.1916,32.2,72000.0
2013-05-14 10:45:00,38.34,38.35,38.33,38.35,67200.0,32.2084,32.2168,32.2,32.2168,67200.0
2013-05-14 10:50:00,38.35,38.4,38.35,38.4,22600.0,32.2168,32.2588,32.2168,32.2588,22600.0
2013-05-14 10:55:00,38.4,38.41,38.38,38.4,56400.0,32.2588,32.2672,32.242,32.2588,56400.0
2013-05-14 11:00:00,38.4,38.41,38.38,38.4,23800.0,32.2588,32.2672,32.242,32.2588,23800.0
2013-05-14 11:05:00,38.4,38.41,38.39,38.4,21400.0,32.2588,32.2672,32.2504,32.2588,21400.0
2013-05-14 11:10:00,38.38,38.42,38.38,38.42,26600.0,32.242,32.2756,32.242,32.2756,26600.0
2013-05-14 11:15:00,38.42,38.43,38.41,38.41,37600.0,32.2756,32.284,32.2672,32.2672,37600.0
2013-05-14 11:20:00,38.41,38.42,38.41,38.42,79200.0,32.2672,32.2756,32.2672,32.2756,79200.0
2013-05-14 11:25:00,38.42,38.43,38.41,38.42,48400.0,32.2756,32.284,32.2672,32.2756,48400.0
2013-05-14 11:30:00,38.43,38.44,38.42,38.43,8600.0,32.284,32.2924,32.2756,32.284,8600.0
2013-05-14 11:35:00,38.43,38.45,38.43,38.44,59600.0,32.284,32.3008,32.284,32.2924,59600.0
2013-05-14 11:40:00,38.44,38.44,38.43,38.43,45600.0,32.2924,32.2924,32.284,32.284,45600.0
2013-05-14 11:45:00,38.43,38.44,38.41,38.42,133600.0,32.284,32.2924,32.2672,32.2756,133600.0
2013-05-14 11:50:00,38.42,38.43,38.41,38.43,25200.0,32.2756,32.284,32.2672,32.284,25200.0
2013-05-14 11:55:00,38.43,38.43,38.43,38.43,42800.0,32.284,32.284,32.284,32.284,42800.0
2013-05-14 12:00:00,38.43,38.45,38.43,38.45,29000.0,32.284,32.3008,32.284,32.3008,29000.0
2013-05-14 12:05:00,38.45,38.45,38.44,38.45,90000.0,32.3008,32.3008,32.2924,32.3008,90000.0
2013-05-14 12:10:00,38.44,38.45,38.44,38.45,51200.0,32.2924,32.3008,32.2924,32.3008,51200.0
2013-05-14 12:15:00,38.45,38.48,38.45,38.47,139800.0,32.3008,32.326,32.3008,32.3176,139800.0
2013-05-14 12:20:00,38.47,38.48,38.46,38.48,17800.0,32.3176,32.326,32.3092,32.326,17800.0
2013-05-14 12:25:00,38.47,38.49,38.45,38.45,108800.0,32.3176,32.3344,32.3008,32.3008,108800.0
2013-05-14 12:30:00,38.46,38.46,38.43,38.43,71400.0,32.3092,32.3092,32.284,32.284,71400.0
2013-05-14 12:35:00,38.44,38.44,38.43,38.44,7600.0,32.2924,32.2924,32.284,32.2924,7600.0
2013-05-14 12:40:00,38.45,38.47,38.45,38.46,12600.0,32.3008,32.3176,32.3008,32.3092,12600.0
2013-05-14 12:45:00,38.46,38.46,38.44,38.44,12800.0,32.3092,32.3092,32.2924,32.2924,12800.0
2013-05-14 12:50:00,38.45,38.45,38.44,38.44,3600.0,32.3008,32.3008,32.2924,32.2924,3600.0
2013-05-14 12:55:00,38.45,38.45,38.44,38.45,15400.0,32.3008,32.3008,32.2924,32.3008,15400.0
2013-05-14 13:00:00,38.45,38.48,38.45,38.48,6000.0,32.3008,32.326,32.3008,32.326,6000.0
2013-05-14 13:05:00,38.48,38.49,38.48,38.49,10800.0,32.326,32.3344,32.326,32.3344,10800.0
2013-05-14 13:10:00,38.49,38.51,38.49,38.49,25800.0,32.3344,32.3512,32.3344,32.3344,25800.0
2013-05-14 13:15:00,38.49,38.51,38.49,38.51,16600.0,32.3344,32.3512,32.3344,32.3512,16600.0
2013-05-14 13:20:00,38.52,38.52,38.51,38.51,35000.0,32.3596,32.3596,32.3512,32.3512,35000.0
2013-05-14 13:25:00,38.51,38.51,38.51,38.51,10600.0,32.3512,32.3512,32.3512,32.3512,10600.0
2013-05-14 13:30:00,38.51,38.52,38.51,38.52,65400.0,32.3512,32.3596,32.3512,32.3596,65400.0
2013-05-14 13:35:00,38.52,38.52,38.51,38.52,11800.0,32.3596,32.3596,32.3512,32.3596,11800.0
2013-05-14 13:40:00,38.52,38.52,38.5,38.51,42000.0,32.3596,32.3596,32.3428,32.3512,42000.0
2013-05-14 13:45:00,38.51,38.52,38.51,38.52,46200.0,32.3512,32.3596,32.3512,32.3596,46200.0
2013-05-14 13:50:00,38.52,38.52,38.49,38.49,44200.0,32.3596,32.3596,32.3344,32.3344,44200.0
2013-05-14 13:55:00,38.49,38.51,38.47,38.5,26200.0,32.3344,32.3512,32.3176,32.3428,26200.0
2013-05-14 14:00:00,38.5,38.5,38.49,38.5,25800.0,32.3428,32.3428,32.3344,32.3428,25800.0
2013-05-14 14:05:00,38.49,38.52,38.49,38.52,47600.0,32.3344,32.3596,32.3344,32.3596,47600.0
2013-05-14 14:10:00,38.51,38.54,38.51,38.53,170000.0,32.3512,32.3764,32.3512,32.368,170000.0
2013-05-14 14:15:00,38.53,38.56,38.53,38.54,65600.0,32.368,32.3932,32.368,32.3764,65600.0
2013-05-14 14:20:00,38.54,38.54,38.52,38.52,17600.0,32.3764,32.3764,32.3596,32.3596,17600.0
2013-05-14 14:25:00,38.52,38.54,38.51,38.54,34600.0,32.3596,32.3764,32.3512,32.3764,34600.0
2013-05-14 14:30:00,38.54,38.55,38.53,38.55,6400.0,32.3764,32.3848,32.368,32.3848,6400.0
2013-05-14 14:35:00,38.55,38.58,38.54,38.58,18400.0,32.3848,32.41,32.3764,32.41,18400.0
2013-05-14 14:40:00,38.57,38.58,38.56,38.57,85600.0,32.4016,32.41,32.3932,32.4016,85600.0
2013-05-14 14:45:00,38.56,38.57,38.55,38.56,35400.0,32.3932,32.4016,32.3848,32.3932,35400.0
2013-05-14 14:50:00,38.55,38.56,38.54,38.55,39600.0,32.3848,32.3932,32.3764,32.3848,39600.0
2013-05-14 14:55:00,38.55,38.56,38.55,38.55,23400.0,32.3848,32.3932,32.3848,32.3848,23400.0
2013-05-14 15:00:00,38.55,38.6,38.55,38.58,35600.0,32.3848,32.4268,32.3848,32.41,35600.0
2013-05-14 15:05:00,38.59,38.6,38.57,38.58,28200.0,32.4184,32.4268,32.4016,32.41,28200.0
2013-05-14 15:10:00,38.58,38.62,38.58,38.61,35200.0,32.41,32.4436,32.41,32.4352,35200.0
2013-05-14 15:15:00,38.61,38.63,38.6,38.63,89800.0,32.4352,32.452,32.4268,32.452,89800.0
2013-05-14 15:20:00,38.62,38.63,38.58,38.58,147000.0,32.4436,32.452,32.41,32.41,147000.0
2013-05-14 15:25:00,38.58,38.6,38.58,38.6,46800.0,32.41,32.4268,32.41,32.4268,46800.0
2013-05-14 15:30:00,38.6,38.63,38.59,38.63,140800.0,32.4268,32.452,32.4184,32.452,140800.0
2013-05-14 15:35:00,38.64,38.66,38.63,38.65,188600.0,32.4604,32.4772,32.452,32.4688,188600.0
2013-05-14 15:40:00,38.65,38.66,38.63,38.66,159800.0,32.4688,32.4772,32.452,32.4772,159800.0
2013-05-14 15:45:00,38.65,38.7,38.65,38.7,212200.0,32.4688,32.5108,32.4688,32.5108,212200.0
2013-05-14 15:50:00,38.7,38.7,38.67,38.68,443200.0,32.5108,32.5108,32.4856,32.494,443200.0
2013-05-14 15:55:00,38.67,38.68,38.65,38.67,425600.0,32.4856,32.494,32.4688,32.4856,425600.0
2013-05-15 09:30:00,38.71,38.77,38.6,38.77,24800.0,32.5192,32.5696,32.4268,32.5696,24800.0
2013-05-15 09:35:00,38.78,38.81,38.77,38.78,47200.0,32.578,32.6032,32.5696,32.578,47200.0
2013-05-15 09:40:00,38.78,38.83,38.76,38.76,83800.0,32.578,32.62,32.5612,32.5612,83800.0
2013-05-15 09:45:00,38.77,38.78,38.74,38.76,17400.0,32.5696,32.578,32.5444,32.5612,17400.0
2013-05-15 09:50:00,38.75,38.82,38.74,38.8,51200.0,32.5528,32.6116,32.5444,32.5948,51200.0
2013-05-15 09:55:00,38.8,38.84,38.8,38.81,120400.0,32.5948,32.6284,32.5948,32.6032,120400.0
2013-05-15 10:00:00,38.82,38.87,38.82,38.84,468000.0,32.6116,32.6536,32.6116,32.6284,468000.0
2013-05-15 10:05:00,38.85,38.87,38.82,38.83,173200.0,32.6368,32.6536,32.6116,32.62,173200.0
2013-05-15 10:10:00,38.82,38.82,38.76,38.77,65200.0,32.6116,32.6116,32.5612,32.5696,65200.0
2013-05-15 10:15:00,38.76,38.77,38.71,38.74,53200.0,32.5612,32.5696,32.5192,32.5444,53200.0
2013-05-15 10:20:00,38.76,38.77,38.74,38.74,34200.0,32.5612,32.5696,32.5444,32.5444,34200.0
2013-05-15 10:25:00,38.75,38.78,38.74,38.76,67000.0,32.5528,32.578,32.5444,32.5612,67000.0
2013-05-15 10:30:00,38.75,38.83,38.74,38.82,59600.0,32.5528,32.62,32.5444,32.6116,59600.0
2013-05-15 10:35:00,38.84,38.88,38.83,38.88,108800.0,32.6284,32.662,32.62,32.662,108800.0
2013-05-15 10:40:00,38.88,38.9,38.78,38.78,194000.0,32.662,32.6788,32.578,32.578,194000.0
2013-05-15 10:45:00,38.78,38.81,38.76,38.79,58600.0,32.578,32.6032,32.5612,32.5864,58600.0
2013-05-15 10:50:00,38.8,38.85,38.79,38.85,63600.0,32.5948,32.6368,32.5864,32.6368,63600.0
2013-05-15 10:55:00,38.85,38.88,38.85,38.88,41600.0,32.6368,32.662,32.6368,32.662,41600.0
2013-05-15 11:00:00,38.88,39.0,38.88,38.99,402200.0,32.662,32.7628,32.662,32.7544,402200.0
2013-05-15 11:05:00,38.99,39.01,38.97,38.98,87600.0,32.7544,32.7712,32.7376,32.746,87600.0
2013-05-15 11:10:00,38.98,38.98,38.94,38.97,132800.0,32.746,32.746,32.7124,32.7376,132800.0
2013-05-15 11:15:00,38.97,38.99,38.96,38.98,75600.0,32.7376,32.7544,32.7292,32.746,75600.0
2013-05-15 11:20:00,38.97,38.99,38.96,38.98,30400.0,32.7376,32.7544,32.7292,32.746,30400.0
2013-05-15 11:25:00,38.98,38.98,38.96,38.96,189000.0,32.746,32.746,32.7292,32.7292,189000.0
2013-05-15 11:30:00,38.96,38.96,38.95,38.95,38200.0,32.7292,32.7292,32.7208,32.7208,38200.0
2013-05-15 11:35:00,38.95,38.97,38.94,38.97,129400.0,32.7208,32.7376,32.7124,32.7376,129400.0
2013-05-15 11:40:00,38.97,38.98,38.96,38.97,57000.0,32.7376,32.746,32.7292,32.7376,57000.0
2013-05-15 11:45:00,38.96,38.97,38.94,38.94,48200.0,32.7292,32.7376,32.7124,32.7124,48200.0
2013-05-15 11:50:00,38.94,38.97,38.94,38.96,22800.0,32.7124,32.7376,32.7124,32.7292,22800.0
2013-05-15 11:55:00,38.95,38.95,38.92,38.93,18000.0,32.7208,32.7208,32.6956,32.704,18000.0
2013-05-15 12:00:00,38.93,38.94,38.91,38.94,26600.0,32.704,32.7124,32.6872,32.7124,26600.0
2013-05-15 12:05:00,38.94,38.99,38.93,38.98,14000.0,32.7124,32.7544,32.704,32.746,14000.0
2013-05-15 12:10:00,38.98,38.99,38.96,38.99,86400.0,32.746,32.7544,32.7292,32.7544,86400.0
2013-05-15 12:15:00,38.99,38.99,38.96,38.98,83000.0,32.7544,32.7544,32.7292,32.746,83000.0
2013-05-15 12:20:00,38.98,38.99,38.97,38.98,88000.0,32.746,32.7544,32.7376,32.746,88000.0
2013-05-15 12:25:00,38.98,38.99,38.96,38.98,148000.0,32.746,32.7544,32.7292,32.746,148000.0
2013-05-15 12:30:00,38.97,38.98,38.97,38.98,87600.0,32.7376,32.746,32.7376,32.746,87600.0
2013-05-15 12:35:00,38.98,38.99,38.97,38.98,74400.0,32.746,32.7544,32.7376,32.746,74400.0
2013-05-15 12:40:00,38.98,38.99,38.98,38.99,98400.0,32.746,32.7544,32.746,32.7544,98400.0
2013-05-15 12:45:00,38.99,39.01,38.98,39.01,177600.0,32.7544,32.7712,32.746,32.7712,177600.0
2013-05-15 12:50:00,39.01,39.03,39.01,39.02,105600.0,32.7712,32.788,32.7712,32.7796,105600.0
2013-05-15 12:55:00,39.02,39.03,39.0,39.02,102600.0,32.7796,32.788,32.7628,32.7796,102600.0
2013-05-15 13:00:00,39.02,39.02,38.99,38.99,39400.0,32.7796,32.7796,32.7544,32.7544,39400.0
2013-05-15 13:05:00,39.01,39.01,38.99,39.01,92400.0,32.7712,32.7712,32.7544,32.7712,92400.0
2013-05-15 13:10:00,39.01,39.02,39.01,39.02,31200.0,32.7712,32.7796,32.7712,32.7796,31200.0
2013-05-15 13:15:00,39.02,39.02,38.99,39.01,46400.0,32.7796,32.7796,32.7544,32.7712,46400.0
2013-05-15 13:20:00,39.02,39.02,38.98,39.0,30800.0,32.7796,32.7796,32.746,32.7628,30800.0
2013-05-15 13:25:00,39.0,39.01,38.99,39.0,113800.0,32.7628,32.7712,32.7544,32.7628,113800.0
2013-05-15 13:30:00,39.01,39.01,39.0,39.01,26000.0,32.7712,32.7712,32.7628,32.7712,26000.0
2013-05-15 13:35:00,39.01,39.02,38.99,39.0,35200.0,32.7712,32.7796,32.7544,32.7628,35200.0
2013-05-15 13:40:00,39.0,39.01,38.98,38.98,22000.0,32.7628,32.7712,32.746,32.746,22000.0
2013-05-15 13:45:00,38.99,38.99,38.98,38.99,18800.0,32.7544,32.7544,32.746,32.7544,18800.0
2013-05-15 13:50:00,38.99,38.99,38.99,38.99,49600.0,32.7544,32.7544,32.7544,32.7544,49600.0
2013-05-15 13:55:00,38.99,38.99,38.95,38.96,40200.0,32.7544,32.7544,32.7208,32.7292,40200.0
2013-05-15 14:00:00,38.95,38.97,38.95,38.96,22200.0,32.7208,32.7376,32.7208,32.7292,22200.0
2013-05-15 14:05:00,38.96,38.96,38.95,38.95,14400.0,32.7292,32.7292,32.7208,32.7208,14400.0
2013-05-15 14:10:00,38.95,38.95,38.93,38.94,11400.0,32.7208,32.7208,32.704,32.7124,11400.0
2013-05-15 14:15:00,38.94,38.94,38.89,38.9,41000.0,32.7124,32.7124,32.6704,32.6788,41000.0
2013-05-15 14:20:00,38.88,38.89,38.84,38.85,38600.0,32.662,32.6704,32.6284,32.6368,38600.0
2013-05-15 14:25:00,38.85,38.88,38.85,38.88,32200.0,32.6368,32.662,32.6368,32.662,32200.0
2013-05-15 14:30:00,38.88,38.9,38.88,38.88,34200.0,32.662,32.6788,32.662,32.662,34200.0
2013-05-15 14:35:00,38.88,38.88,38.85,38.85,82200.0,32.662,32.662,32.6368,32.6368,82200.0
2013-05-15 14:40:00,38.86,38.88,38.8,38.8,106200.0,32.6452,32.662,32.5948,32.5948,106200.0
2013-05-15 14:45:00,38.8,38.84,38.77,38.84,61000.0,32.5948,32.6284,32.5696,32.6284,61000.0
2013-05-15 14:50:00,38.84,38.85,38.8,38.85,54800.0,32.6284,32.6368,32.5948,32.6368,54800.0
2013-05-15 14:55:00,38.85,38.87,38.81,38.84,56400.0,32.6368,32.6536,32.6032,32.6284,56400.0
2013-05-15 15:00:00,38.84,38.84,38.81,38.83,93400.0,32.6284,32.6284,32.6032,32.62,93400.0
2013-05-15 15:05:00,38.83,38.88,38.83,38.88,120400.0,32.62,32.662,32.62,32.662,120400.0
2013-05-15 15:10:00,38.87,38.92,38.87,38.9,217200.0,32.6536,32.6956,32.6536,32.6788,217200.0
2013-05-15 15:15:00,38.9,38.91,38.84,38.85,178000.0,32.6788,32.6872,32.6284,32.6368,178000.0
2013-05-15 15:20:00,38.85,38.87,38.82,38.83,161200.0,32.6368,32.6536,32.6116,32.62,161200.0
2013-05-15 15:25:00,38.83,38.85,38.82,38.83,551000.0,32.62,32.6368,32.6116,32.62,551000.0
2013-05-15 15:30:00,38.83,38.85,38.82,38.84,264800.0,32.62,32.6368,32.6116,32.6284,264800.0
2013-05-15 15:35:00,38.84,38.85,38.83,38.84,264800.0,32.6284,32.6368,32.62,32.6284,264800.0
2013-05-15 15:40:00,38.84,38.85,38.83,38.84,167400.0,32.6284,32.6368,32.62,32.6284,167400.0
2013-05-15 15:45:00,38.84,38.88,38.84,38.85,301000.0,32.6284,32.662,32.6284,32.6368,301000.0
2013-05-15 15:50:00,38.85,38.88,38.85,38.88,244000.0,32.6368,32.662,32.6368,32.662,244000.0
2013-05-15 15:55:00,38.88,38.91,38.88,38.89,537400.0,32.662,32.6872,32.662,32.6704,537400.0
2013-05-16 09:30:00,39.24,39.24,38.76,38.85,54800.0,32.9644,32.9644,32.5612,32.6368,54800.0
2013-05-16 09:35:00,38.85,38.9,38.83,38.89,51200.0,32.6368,32.6788,32.62,32.6704,51200.0
2013-05-16 09:40:00,38.88,38.95,38.88,38.92,50800.0,32.662,32.7208,32.662,32.6956,50800.0
2013-05-16 09:45:00,38.93,38.93,38.87,38.87,92200.0,32.704,32.704,32.6536,32.6536,92200.0
2013-05-16 09:50:00,38.88,38.95,38.85,38.95,70800.0,32.662,32.7208,32.6368,32.7208,70800.0
2013-05-16 09:55:00,38.95,38.96,38.91,38.92,65000.0,32.7208,32.7292,32.6872,32.6956,65000.0
2013-05-16 10:00:00,38.91,38.91,38.81,38.81,99400.0,32.6872,32.6872,32.6032,32.6032,99400.0
2013-05-16 10:05:00,38.81,38.81,38.67,38.72,128400.0,32.6032,32.6032,32.4856,32.5276,128400.0
2013-05-16 10:10:00,38.72,38.79,38.72,38.79,107200.0,32.5276,32.5864,32.5276,32.5864,107200.0
2013-05-16 10:15:00,38.79,38.82,38.78,38.82,325000.0,32.5864,32.6116,32.578,32.6116,325000.0
2013-05-16 10:20:00,38.82,38.84,38.78,38.82,237800.0,32.6116,32.6284,32.578,32.6116,237800.0
2013-05-16 10:25:00,38.82,38.82,38.79,38.8,64600.0,32.6116,32.6116,32.5864,32.5948,64600.0
2013-05-16 10:30:00,38.8,38.84,38.77,38.81,470200.0,32.5948,32.6284,32.5696,32.6032,470200.0
2013-05-16 10:35:00,38.81,38.88,38.81,38.87,134200.0,32.6032,32.662,32.6032,32.6536,134200.0
2013-05-16 10:40:00,38.86,38.88,38.84,38.85,57400.0,32.6452,32.662,32.6284,32.6368,57400.0
2013-05-16 10:45:00,38.82,38.82,38.79,38.8,33000.0,32.6116,32.6116,32.5864,32.5948,33000.0
2013-05-16 10:50:00,38.81,38.85,38.8,38.84,35000.0,32.6032,32.6368,32.5948,32.6284,35000.0
2013-05-16 10:55:00,38.85,38.86,38.81,38.82,53200.0,32.6368,32.6452,32.6032,32.6116,53200.0
2013-05-16 11:00:00,38.82,38.84,38.82,38.84,101600.0,32.6116,32.6284,32.6116,32.6284,101600.0
2013-05-16 11:05:00,38.85,38.85,38.81,38.81,49200.0,32.6368,32.6368,32.6032,32.6032,49200.0
2013-05-16 11:10:00,38.82,38.84,38.82,38.84,41800.0,32.6116,32.6284,32.6116,32.6284,41800.0
2013-05-16 11:15:00,38.84,38.89,38.83,38.83,52200.0,32.6284,32.6704,32.62,32.62,52200.0
2013-05-16 11:20:00,38.83,38.83,38.81,38.83,43800.0,32.62,32.62,32.6032,32.62,43800.0
2013-05-16 11:25:00,38.82,38.84,38.82,38.84,34000.0,32.6116,32.6284,32.6116,32.6284,34000.0
2013-05-16 11:30:00,38.85,38.88,38.85,38.86,146000.0,32.6368,32.662,32.6368,32.6452,146000.0
2013-05-16 11:35:00,38.87,38.87,38.85,38.86,24000.0,32.6536,32.6536,32.6368,32.6452,24000.0
2013-05-16 11:40:00,38.86,38.87,38.8,38.8,31800.0,32.6452,32.6536,32.5948,32.5948,31800.0
2013-05-16 11:45:00,38.81,38.85,38.8,38.85,43200.0,32.6032,32.6368,32.5948,32.6368,43200.0
2013-05-16 11:50:00,38.85,38.87,38.84,38.84,29000.0,32.6368,32.6536,32.6284,32.6284,29000.0
2013-05-16 11:55:00,38.84,38.84,38.8,38.8,29200.0,32.6284,32.6284,32.5948,32.5948,29200.0
2013-05-16 12:00:00,38.8,38.8,38.77,38.77,127800.0,32.5948,32.5948,32.5696,32.5696,127800.0
2013-05-16 12:05:00,38.78,38.78,38.74,38.77,117800.0,32.578,32.578,32.5444,32.5696,117800.0
2013-05-16 12:10:00,38.77,38.79,38.76,38.76,90200.0,32.5696,32.5864,32.5612,32.5612,90200.0
2013-05-16 12:15:00,38.76,38.77,38.71,38.72,364600.0,32.5612,32.5696,32.5192,32.5276,364600.0
2013-05-16 12:20:00,38.72,38.72,38.67,38.67,196000.0,32.5276,32.5276,32.4856,32.4856,196000.0
2013-05-16 12:25:00,38.67,38.69,38.66,38.68,79400.0,32.4856,32.5024,32.4772,32.494,79400.0
2013-05-16 12:30:00,38.67,38.68,38.66,38.66,37400.0,32.4856,32.494,32.4772,32.4772,37400.0
2013-05-16 12:35:00,38.66,38.67,38.65,38.66,35200.0,32.4772,32.4856,32.4688,32.4772,35200.0
2013-05-16 12:40:00,38.66,38.66,38.63,38.65,78200.0,32.4772,32.4772,32.452,32.4688,78200.0
2013-05-16 12:45:00,38.65,38.65,38.63,38.63,50800.0,32.4688,32.4688,32.452,32.452,50800.0
2013-05-16 12:50:00,38.63,38.63,38.61,38.61,68800.0,32.452,32.452,32.4352,32.4352,68800.0
2013-05-16 12:55:00,38.62,38.66,38.62,38.66,74000.0,32.4436,32.4772,32.4436,32.4772,74000.0
2013-05-16 13:00:00,38.65,38.66,38.63,38.64,38400.0,32.4688,32.4772,32.452,32.4604,38400.0
2013-05-16 13:05:00,38.64,38.65,38.63,38.64,65000.0,32.4604,32.4688,32.452,32.4604,65000.0
2013-05-16 13:10:00,38.63,38.65,38.63,38.65,46400.0,32.452,32.4688,32.452,32.4688,46400.0
2013-05-16 13:15:00,38.65,38.65,38.64,38.65,85200.0,32.4688,32.4688,32.4604,32.4688,85200.0
2013-05-16 13:20:00,38.65,38.65,38.63,38.65,63800.0,32.4688,32.4688,32.452,32.4688,63800.0
2013-05-16 13:25:00,38.65,38.66,38.64,38.66,57200.0,32.4688,32.4772,32.4604,32.4772,57200.0
2013-05-16 13:30:00,38.66,38.66,38.63,38.65,75000.0,32.4772,32.4772,32.452,32.4688,75000.0
2013-05-16 13:35:00,38.65,38.65,38.63,38.63,86800.0,32.4688,32.4688,32.452,32.452,86800.0
2013-05-16 13:40:00,38.63,38.65,38.63,38.65,119600.0,32.452,32.4688,32.452,32.4688,119600.0
2013-05-16 13:45:00,38.65,38.67,38.65,38.66,67600.0,32.4688,32.4856,32.4688,32.4772,67600.0
2013-05-16 13:50:00,38.66,38.68,38.65,38.68,286400.0,32.4772,32.494,32.4688,32.494,286400.0
2013-05-16 13:55:00,38.67,38.68,38.64,38.64,69400.0,32.4856,32.494,32.4604,32.4604,69400.0
2013-05-16 14:00:00,38.64,38.7,38.63,38.7,124200.0,32.4604,32.5108,32.452,32.5108,124200.0
2013-05-16 14:05:00,38.71,38.73,38.71,38.71,39600.0,32.5192,32.536,32.5192,32.5192,39600.0
2013-05-16 14:10:00,38.71,38.72,38.7,38.71,248000.0,32.5192,32.5276,32.5108,32.5192,248000.0
2013-05-16 14:15:00,38.71,38.72,38.7,38.7,63400.0,32.5192,32.5276,32.5108,32.5108,63400.0
2013-05-16 14:20:00,38.7,38.7,38.69,38.7,57400.0,32.5108,32.5108,32.5024,32.5108,57400.0
2013-05-16 14:25:00,38.7,38.71,38.69,38.7,91600.0,32.5108,32.5192,32.5024,32.5108,91600.0
2013-05-16 14:30:00,38.7,38.71,38.69,38.71,60600.0,32.5108,32.5192,32.5024,32.5192,60600.0
2013-05-16 14:35:00,38.71,38.72,38.7,38.71,75400.0,32.5192,32.5276,32.5108,32.5192,75400.0
2013-05-16 14:40:00,38.72,38.72,38.67,38.68,124400.0,32.5276,32.5276,32.4856,32.494,124400.0
2013-05-16 14:45:00,38.67,38.7,38.66,38.69,63600.0,32.4856,32.5108,32.4772,32.5024,63600.0
2013-05-16 14:50:00,38.69,38.7,38.66,38.66,26400.0,32.5024,32.5108,32.4772,32.4772,26400.0
2013-05-16 14:55:00,38.66,38.68,38.62,38.62,98200.0,32.4772,32.494,32.4436,32.4436,98200.0
2013-05-16 15:00:00,38.62,38.65,38.62,38.64,209200.0,32.4436,32.4688,32.4436,32.4604,209200.0
2013-05-16 15:05:00,38.64,38.64,38.6,38.6,245800.0,32.4604,32.4604,32.4268,32.4268,245800.0
2013-05-16 15:10:00,38.6,38.62,38.6,38.6,212800.0,32.4268,32.4436,32.4268,32.4268,212800.0
2013-05-16 15:15:00,38.6,38.6,38.55,38.55,199800.0,32.4268,32.4268,32.3848,32.3848,199800.0
2013-05-16 15:20:00,38.55,38.56,38.52,38.54,109400.0,32.3848,32.3932,32.3596,32.3764,109400.0
2013-05-16 15:25:00,38.54,38.56,38.53,38.55,117800.0,32.3764,32.3932,32.368,32.3848,117800.0
2013-05-16 15:30:00,38.55,38.55,38.5,38.51,312000.0,32.3848,32.3848,32.3428,32.3512,312000.0
2013-05-16 15:35:00,38.51,38.51,38.42,38.42,597600.0,32.3512,32.3512,32.2756,32.2756,597600.0
2013-05-16 15:40:00,38.42,38.46,38.42,38.46,298800.0,32.2756,32.3092,32.2756,32.3092,298800.0
2013-05-16 15:45:00,38.45,38.46,38.27,38.3,1518200.0,32.3008,32.3092,32.1496,32.1748,1518200.0
2013-05-16 15:50:00,38.31,38.38,38.3,38.36,446800.0,32.1832,32.242,32.1748,32.2252,446800.0
2013-05-16 15:55:00,38.37,38.49,38.36,38.46,867000.0,32.2336,32.3344,32.2252,32.3092,867000.0
2013-05-17 09:30:00,38.47,38.6,38.47,38.55,131400.0,32.3176,32.4268,32.3176,32.3848,131400.0
2013-05-17 09:35:00,38.55,38.63,38.54,38.58,373200.0,32.3848,32.452,32.3764,32.41,373200.0
2013-05-17 09:40:00,38.58,38.6,38.46,38.47,284600.0,32.41,32.4268,32.3092,32.3176,284600.0
2013-05-17 09:45:00,38.47,38.56,38.46,38.55,181800.0,32.3176,32.3932,32.3092,32.3848,181800.0
2013-05-17 09:50:00,38.56,38.65,38.56,38.63,519400.0,32.3932,32.4688,32.3932,32.452,519400.0
2013-05-17 09:55:00,38.64,38.69,38.62,38.66,222000.0,32.4604,32.5024,32.4436,32.4772,222000.0
2013-05-17 10:00:00,38.66,38.68,38.63,38.63,255600.0,32.4772,32.494,32.452,32.452,255600.0
2013-05-17 10:05:00,38.65,38.7,38.65,38.68,229000.0,32.4688,32.5108,32.4688,32.494,229000.0
2013-05-17 10:10:00,38.69,38.71,38.67,38.71,83600.0,32.5024,32.5192,32.4856,32.5192,83600.0
2013-05-17 10:15:00,38.71,38.77,38.7,38.76,166200.0,32.5192,32.5696,32.5108,32.5612,166200.0
2013-05-17 10:20:00,38.76,38.8,38.76,38.79,100800.0,32.5612,32.5948,32.5612,32.5864,100800.0
2013-05-17 10:25:00,38.79,38.8,38.74,38.79,75000.0,32.5864,32.5948,32.5444,32.5864,75000.0
2013-05-17 10:30:00,38.79,38.82,38.79,38.8,124800.0,32.5864,32.6116,32.5864,32.5948,124800.0
2013-05-17 10:35:00,38.81,38.82,38.79,38.8,65200.0,32.6032,32.6116,32.5864,32.5948,65200.0
2013-05-17 10:40:00,38.8,38.81,38.76,38.81,98200.0,32.5948,32.6032,32.5612,32.6032,98200.0
2013-05-17 10:45:00,38.81,38.82,38.79,38.79,140600.0,32.6032,32.6116,32.5864,32.5864,140600.0
2013-05-17 10:50:00,38.79,38.79,38.72,38.73,36400.0,32.5864,32.5864,32.5276,32.536,36400.0
2013-05-17 10:55:00,38.72,38.73,38.71,38.72,60000.0,32.5276,32.536,32.5192,32.5276,60000.0
2013-05-17 11:00:00,38.72,38.73,38.71,38.72,37000.0,32.5276,32.536,32.5192,32.5276,37000.0
2013-05-17 11:05:00,38.73,38.73,38.69,38.71,39600.0,32.536,32.536,32.5024,32.5192,39600.0
2013-05-17 11:10:00,38.71,38.76,38.71,38.76,81400.0,32.5192,32.5612,32.5192,32.5612,81400.0
2013-05-17 11:15:00,38.76,38.78,38.76,38.77,90200.0,32.5612,32.578,32.5612,32.5696,90200.0
2013-05-17 11:20:00,38.76,38.77,38.74,38.76,61200.0,32.5612,32.5696,32.5444,32.5612,61200.0
2013-05-17 11:25:00,38.74,38.74,38.7,38.73,133600.0,32.5444,32.5444,32.5108,32.536,133600.0
2013-05-17 11:30:00,38.73,38.77,38.73,38.76,48600.0,32.536,32.5696,32.536,32.5612,48600.0
2013-05-17 11:35:00,38.77,38.81,38.76,38.79,64600.0,32.5696,32.6032,32.5612,32.5864,64600.0
2013-05-17 11:40:00,38.79,38.79,38.76,38.76,40400.0,32.5864,32.5864,32.5612,32.5612,40400.0
2013-05-17 11:45:00,38.76,38.79,38.76,38.77,78800.0,32.5612,32.5864,32.5612,32.5696,78800.0
2013-05-17 11:50:00,38.77,38.8,38.77,38.77,46200.0,32.5696,32.5948,32.5696,32.5696,46200.0
2013-05-17 11:55:00,38.77,38.79,38.76,38.79,68600.0,32.5696,32.5864,32.5612,32.5864,68600.0
2013-05-17 12:00:00,38.79,38.79,38.76,38.76,52600.0,32.5864,32.5864,32.5612,32.5612,52600.0
2013-05-17 12:05:00,38.76,38.76,38.74,38.75,29200.0,32.5612,32.5612,32.5444,32.5528,29200.0
2013-05-17 12:10:00,38.75,38.77,38.75,38.77,46000.0,32.5528,32.5696,32.5528,32.5696,46000.0
2013-05-17 12:15:00,38.77,38.77,38.74,38.77,76800.0,32.5696,32.5696,32.5444,32.5696,76800.0
2013-05-17 12:20:00,38.77,38.82,38.75,38.82,242400.0,32.5696,32.6116,32.5528,32.6116,242400.0
2013-05-17 12:25:00,38.81,38.85,38.81,38.85,214600.0,32.6032,32.6368,32.6032,32.6368,214600.0
2013-05-17 12:30:00,38.85,38.93,38.85,38.93,445000.0,32.6368,32.704,32.6368,32.704,445000.0
2013-05-17 12:35:00,38.93,38.94,38.92,38.93,286400.0,32.704,32.7124,32.6956,32.704,286400.0
2013-05-17 12:40:00,38.93,38.94,38.89,38.92,129400.0,32.704,32.7124,32.6704,32.6956,129400.0
2013-05-17 12:45:00,38.91,38.94,38.91,38.94,158000.0,32.6872,32.7124,32.6872,32.7124,158000.0
2013-05-17 12:50:00,38.94,38.95,38.93,38.94,175800.0,32.7124,32.7208,32.704,32.7124,175800.0
2013-05-17 12:55:00,38.95,38.98,38.95,38.98,100800.0,32.7208,32.746,32.7208,32.746,100800.0
2013-05-17 13:00:00,38.97,38.98,38.95,38.95,61800.0,32.7376,32.746,32.7208,32.7208,61800.0
2013-05-17 13:05:00,38.95,38.95,38.92,38.93,180200.0,32.7208,32.7208,32.6956,32.704,180200.0
2013-05-17 13:10:00,38.94,38.96,38.94,38.96,95400.0,32.7124,32.7292,32.7124,32.7292,95400.0
2013-05-17 13:15:00,38.96,38.96,38.95,38.96,47200.0,32.7292,32.7292,32.7208,32.7292,47200.0
2013-05-17 13:20:00,38.96,38.97,38.96,38.97,97400.0,32.7292,32.7376,32.7292,32.7376,97400.0
2013-05-17 13:25:00,38.97,38.99,38.94,38.95,109400.0,32.7376,32.7544,32.7124,32.7208,109400.0
2013-05-17 13:30:00,38.95,38.95,38.92,38.92,103600.0,32.7208,32.7208,32.6956,32.6956,103600.0
2013-05-17 13:35:00,38.92,38.92,38.91,38.91,21600.0,32.6956,32.6956,32.6872,32.6872,21600.0
2013-05-17 13:40:00,38.91,38.92,38.91,38.92,11400.0,32.6872,32.6956,32.6872,32.6956,11400.0
2013-05-17 13:45:00,38.91,38.91,38.9,38.91,15800.0,32.6872,32.6872,32.6788,32.6872,15800.0
2013-05-17 13:50:00,38.91,38.91,38.83,38.84,441000.0,32.6872,32.6872,32.62,32.6284,441000.0
2013-05-17 13:55:00,38.84,38.86,38.83,38.85,103000.0,32.6284,32.6452,32.62,32.6368,103000.0
2013-05-17 14:00:00,38.85,38.87,38.79,38.8,359400.0,32.6368,32.6536,32.5864,32.5948,359400.0
2013-05-17 14:05:00,38.8,38.81,38.77,38.77,4675200.0,32.5948,32.6032,32.5696,32.5696,4675200.0
2013-05-17 14:10:00,38.78,38.8,38.77,38.8,218000.0,32.578,32.5948,32.5696,32.5948,218000.0
2013-05-17 14:15:00,38.8,38.8,38.79,38.79,192800.0,32.5948,32.5948,32.5864,32.5864,192800.0
2013-05-17 14:20:00,38.79,38.79,38.72,38.73,384200.0,32.5864,32.5864,32.5276,32.536,384200.0
2013-05-17 14:25:00,38.73,38.74,38.73,38.73,360000.0,32.536,32.5444,32.536,32.536,360000.0
2013-05-17 14:30:00,38.73,38.76,38.68,38.69,659000.0,32.536,32.5612,32.494,32.5024,659000.0
2013-05-17 14:35:00,38.69,38.71,38.68,38.69,294600.0,32.5024,32.5192,32.494,32.5024,294600.0
2013-05-17 14:40:00,38.69,38.71,38.69,38.71,257800.0,32.5024,32.5192,32.5024,32.5192,257800.0
2013-05-17 14:45:00,38.71,38.71,38.68,38.68,489600.0,32.5192,32.5192,32.494,32.494,489600.0
2013-05-17 14:50:00,38.68,38.71,38.67,38.69,767600.0,32.494,32.5192,32.4856,32.5024,767600.0
2013-05-17 14:55:00,38.69,38.76,38.69,38.74,297600.0,32.5024,32.5612,32.5024,32.5444,297600.0
2013-05-17 15:00:00,38.74,38.79,38.74,38.78,299200.0,32.5444,32.5864,32.5444,32.578,299200.0
2013-05-17 15:05:00,38.78,38.8,38.76,38.78,547200.0,32.578,32.5948,32.5612,32.578,547200.0
2013-05-17 15:10:00,38.77,38.77,38.74,38.74,605600.0,32.5696,32.5696,32.5444,32.5444,605600.0
2013-05-17 15:15:00,38.74,38.75,38.72,38.73,394800.0,32.5444,32.5528,32.5276,32.536,394800.0
2013-05-17 15:20:00,38.73,38.78,38.73,38.77,331400.0,32.536,32.578,32.536,32.5696,331400.0
2013-05-17 15:25:00,38.77,38.82,38.75,38.82,358000.0,32.5696,32.6116,32.5528,32.6116,358000.0
2013-05-17 15:30:00,38.81,38.87,38.81,38.87,284800.0,32.6032,32.6536,32.6032,32.6536,284800.0
2013-05-17 15:35:00,38.87,38.89,38.87,38.88,456200.0,32.6536,32.6704,32.6536,32.662,456200.0
2013-05-17 15:40:00,38.88,38.89,38.88,38.88,243800.0,32.662,32.6704,32.662,32.662,243800.0
2013-05-17 15:45:00,38.88,38.9,38.88,38.9,352600.0,32.662,32.6788,32.662,32.6788,352600.0
2013-05-17 15:50:00,38.9,38.9,38.88,38.88,348800.0,32.6788,32.6788,32.662,32.662,348800.0
2013-05-17 15:55:00,38.88,38.89,38.85,38.87,4404600.0,32.662,32.6704,32.6368,32.6536,4404600.0
2013-05-20 09:30:00,38.75,38.88,38.75,38.87,39200.0,32.5528,32.662,32.5528,32.6536,39200.0
2013-05-20 09:35:00,38.87,38.88,38.85,38.87,82200.0,32.6536,32.662,32.6368,32.6536,82200.0
2013-05-20 09:40:00,38.87,38.88,38.8,38.8,66200.0,32.6536,32.662,32.5948,32.5948,66200.0
2013-05-20 09:45:00,38.79,38.83,38.78,38.79,192400.0,32.5864,32.62,32.578,32.5864,192400.0
2013-05-20 09:50:00,38.79,38.84,38.77,38.84,130400.0,32.5864,32.6284,32.5696,32.6284,130400.0
2013-05-20 09:55:00,38.84,38.92,38.83,38.92,154400.0,32.6284,32.6956,32.62,32.6956,154400.0
2013-05-20 10:00:00,38.92,38.94,38.89,38.89,105600.0,32.6956,32.7124,32.6704,32.6704,105600.0
2013-05-20 10:05:00,38.88,38.92,38.88,38.9,55600.0,32.662,32.6956,32.662,32.6788,55600.0
2013-05-20 10:10:00,38.9,38.9,38.87,38.9,100200.0,32.6788,32.6788,32.6536,32.6788,100200.0
2013-05-20 10:15:00,38.9,38.93,38.88,38.91,40800.0,32.6788,32.704,32.662,32.6872,40800.0
2013-05-20 10:20:00,38.91,38.91,38.88,38.89,12400.0,32.6872,32.6872,32.662,32.6704,12400.0
2013-05-20 10:25:00,38.9,38.9,38.88,38.88,46200.0,32.6788,32.6788,32.662,32.662,46200.0
2013-05-20 10:30:00,38.88,38.92,38.88,38.9,172000.0,32.662,32.6956,32.662,32.6788,172000.0
2013-05-20 10:35:00,38.91,38.93,38.9,38.93,42400.0,32.6872,32.704,32.6788,32.704,42400.0
2013-05-20 10:40:00,38.94,38.99,38.94,38.99,34600.0,32.7124,32.7544,32.7124,32.7544,34600.0
2013-05-20 10:45:00,38.99,38.99,38.96,38.97,35200.0,32.7544,32.7544,32.7292,32.7376,35200.0
2013-05-20 10:50:00,38.96,38.97,38.92,38.95,30000.0,32.7292,32.7376,32.6956,32.7208,30000.0
2013-05-20 10:55:00,38.95,38.99,38.95,38.99,118600.0,32.7208,32.7544,32.7208,32.7544,118600.0
2013-05-20 11:00:00,38.98,38.99,38.96,38.98,42800.0,32.746,32.7544,32.7292,32.746,42800.0
2013-05-20 11:05:00,38.98,38.98,38.95,38.96,152200.0,32.746,32.746,32.7208,32.7292,152200.0
2013-05-20 11:10:00,38.96,38.99,38.96,38.98,194800.0,32.7292,32.7544,32.7292,32.746,194800.0
2013-05-20 11:15:00,38.98,39.03,38.98,39.02,146200.0,32.746,32.788,32.746,32.7796,146200.0
2013-05-20 11:20:00,39.02,39.03,39.02,39.03,20000.0,32.7796,32.788,32.7796,32.788,20000.0
2013-05-20 11:25:00,39.04,39.04,39.02,39.03,18600.0,32.7964,32.7964,32.7796,32.788,18600.0
2013-05-20 11:30:00,39.03,39.05,39.03,39.05,49000.0,32.788,32.8048,32.788,32.8048,49000.0
2013-05-20 11:35:00,39.05,39.09,39.05,39.09,27400.0,32.8048,32.8384,32.8048,32.8384,27400.0
2013-05-20 11:40:00,39.09,39.12,39.09,39.12,22200.0,32.8384,32.8636,32.8384,32.8636,22200.0
2013-05-20 11:45:00,39.11,39.13,39.11,39.13,47600.0,32.8552,32.872,32.8552,32.872,47600.0
2013-05-20 11:50:00,39.12,39.13,39.11,39.12,113600.0,32.8636,32.872,32.8552,32.8636,113600.0
2013-05-20 11:55:00,39.12,39.14,39.12,39.14,35800.0,32.8636,32.8804,32.8636,32.8804,35800.0
2013-05-20 12:00:00,39.14,39.19,39.14,39.18,54000.0,32.8804,32.9224,32.8804,32.914,54000.0
2013-05-20 12:05:00,39.18,39.2,39.17,39.2,59600.0,32.914,32.9308,32.9056,32.9308,59600.0
2013-05-20 12:10:00,39.18,39.19,39.16,39.17,12000.0,32.914,32.9224,32.8972,32.9056,12000.0
2013-05-20 12:15:00,39.16,39.16,39.13,39.13,78600.0,32.8972,32.8972,32.872,32.872,78600.0
2013-05-20 12:20:00,39.13,39.16,39.12,39.13,26600.0,32.872,32.8972,32.8636,32.872,26600.0
2013-05-20 12:25:00,39.13,39.14,39.12,39.13,15000.0,32.872,32.8804,32.8636,32.872,15000.0
2013-05-20 12:30:00,39.13,39.13,39.12,39.12,14400.0,32.872,32.872,32.8636,32.8636,14400.0
2013-05-20 12:35:00,39.12,39.13,39.09,39.1,112000.0,32.8636,32.872,32.8384,32.8468,112000.0
2013-05-20 12:40:00,39.1,39.11,39.09,39.1,6600.0,32.8468,32.8552,32.8384,32.8468,6600.0
2013-05-20 12:45:00,39.1,39.12,39.1,39.11,5800.0,32.8468,32.8636,32.8468,32.8552,5800.0
2013-05-20 12:50:00,39.11,39.13,39.1,39.13,22200.0,32.8552,32.872,32.8468,32.872,22200.0
2013-05-20 12:55:00,39.13,39.13,39.13,39.13,8000.0,32.872,32.872,32.872,32.872,8000.0
2013-05-20 13:00:00,39.13,39.15,39.13,39.15,7400.0,32.872,32.8888,32.872,32.8888,7400.0
2013-05-20 13:05:00,39.15,39.16,39.15,39.15,11200.0,32.8888,32.8972,32.8888,32.8888,11200.0
2013-05-20 13:10:00,39.16,39.17,39.16,39.17,12800.0,32.8972,32.9056,32.8972,32.9056,12800.0
2013-05-20 13:15:00,39.17,39.17,39.1,39.11,47800.0,32.9056,32.9056,32.8468,32.8552,47800.0
2013-05-20 13:20:00,39.1,39.13,39.1,39.1,18200.0,32.8468,32.872,32.8468,32.8468,18200.0
2013-05-20 13:25:00,39.1,39.1,39.07,39.1,62200.0,32.8468,32.8468,32.8216,32.8468,62200.0
2013-05-20 13:30:00,39.1,39.12,39.1,39.12,61600.0,32.8468,32.8636,32.8468,32.8636,61600.0
2013-05-20 13:35:00,39.12,39.12,39.1,39.1,29400.0,32.8636,32.8636,32.8468,32.8468,29400.0
2013-05-20 13:40:00,39.1,39.1,39.07,39.08,15200.0,32.8468,32.8468,32.8216,32.83,15200.0
2013-05-20 13:45:00,39.08,39.09,39.05,39.09,69600.0,32.83,32.8384,32.8048,32.8384,69600.0
2013-05-20 13:50:00,39.09,39.13,39.09,39.13,9200.0,32.8384,32.872,32.8384,32.872,9200.0
2013-05-20 13:55:00,39.13,39.15,39.1,39.11,38200.0,32.872,32.8888,32.8468,32.8552,38200.0
2013-05-20 14:00:00,39.12,39.12,39.05,39.05,27000.0,32.8636,32.8636,32.8048,32.8048,27000.0
2013-05-20 14:05:00,39.05,39.1,39.04,39.09,77600.0,32.8048,32.8468,32.7964,32.8384,77600.0
2013-05-20 14:10:00,39.09,39.1,39.08,39.1,40600.0,32.8384,32.8468,32.83,32.8468,40600.0
2013-05-20 14:15:00,39.1,39.11,39.1,39.1,58600.0,32.8468,32.8552,32.8468,32.8468,58600.0
2013-05-20 14:20:00,39.1,39.14,39.1,39.13,58600.0,32.8468,32.8804,32.8468,32.872,58600.0
2013-05-20 14:25:00,39.13,39.13,39.12,39.13,12000.0,32.872,32.872,32.8636,32.872,12000.0
2013-05-20 14:30:00,39.13,39.16,39.13,39.14,47800.0,32.872,32.8972,32.872,32.8804,47800.0
2013-05-20 14:35:00,39.14,39.16,39.09,39.12,97400.0,32.8804,32.8972,32.8384,32.8636,97400.0
2013-05-20 14:40:00,39.13,39.13,39.1,39.11,17600.0,32.872,32.872,32.8468,32.8552,17600.0
2013-05-20 14:45:00,39.1,39.13,39.1,39.13,20800.0,32.8468,32.872,32.8468,32.872,20800.0
2013-05-20 14:50:00,39.13,39.15,39.12,39.13,15600.0,32.872,32.8888,32.8636,32.872,15600.0
2013-05-20 14:55:00,39.13,39.13,39.1,39.11,33200.0,32.872,32.872,32.8468,32.8552,33200.0
2013-05-20 15:00:00,39.11,39.13,39.11,39.13,38000.0,32.8552,32.872,32.8552,32.872,38000.0
2013-05-20 15:05:00,39.13,39.15,39.1,39.14,41200.0,32.872,32.8888,32.8468,32.8804,41200.0
2013-05-20 15:10:00,39.14,39.15,39.11,39.14,44000.0,32.8804,32.8888,32.8552,32.8804,44000.0
2013-05-20 15:15:00,39.13,39.16,39.13,39.14,22400.0,32.872,32.8972,32.872,32.8804,22400.0
2013-05-20 15:20:00,39.14,39.15,39.12,39.12,32400.0,32.8804,32.8888,32.8636,32.8636,32400.0
2013-05-20 15:25:00,39.13,39.13,39.09,39.12,99400.0,32.872,32.872,32.8384,32.8636,99400.0
2013-05-20 15:30:00,39.12,39.14,39.1,39.13,102400.0,32.8636,32.8804,32.8468,32.872,102400.0
2013-05-20 15:35:00,39.13,39.13,39.1,39.1,47800.0,32.872,32.872,32.8468,32.8468,47800.0
2013-05-20 15:40:00,39.1,39.13,39.1,39.11,178600.0,32.8468,32.872,32.8468,32.8552,178600.0
2013-05-20 15:45:00,39.11,39.12,39.07,39.08,182000.0,32.8552,32.8636,32.8216,32.83,182000.0
2013-05-20 15:50:00,39.08,39.09,39.03,39.03,273600.0,32.83,32.8384,32.788,32.788,273600.0
2013-05-20 15:55:00,39.03,39.06,39.02,39.06,496000.0,32.788,32.8132,32.7796,32.8132,496000.0
2013-05-21 09:30:00,39.18,39.21,39.15,39.2,33800.0,32.914,32.9392,32.8888,32.9308,33800.0
2013-05-21 09:35:00,39.2,39.26,39.2,39.26,89400.0,32.9308,32.9812,32.9308,32.9812,89400.0
2013-05-21 09:40:00,39.25,39.3,39.23,39.29,197600.0,32.9728,33.0148,32.956,33.0064,197600.0
2013-05-21 09:45:00,39.3,39.32,39.26,39.29,79000.0,33.0148,33.0316,32.9812,33.0064,79000.0
2013-05-21 09:50:00,39.27,39.31,39.24,39.31,59000.0,32.9896,33.0232,32.9644,33.0232,59000.0
2013-05-21 09:55:00,39.31,39.33,39.27,39.29,61600.0,33.0232,33.04,32.9896,33.0064,61600.0
2013-05-21 10:00:00,39.3,39.35,39.3,39.34,95400.0,33.0148,33.0568,33.0148,33.0484,95400.0
2013-05-21 10:05:00,39.34,39.34,39.29,39.3,92800.0,33.0484,33.0484,33.0064,33.0148,92800.0
2013-05-21 10:10:00,39.3,39.3,39.19,39.22,368600.0,33.0148,33.0148,32.9224,32.9476,368600.0
2013-05-21 10:15:00,39.22,39.26,39.21,39.24,31800.0,32.9476,32.9812,32.9392,32.9644,31800.0
2013-05-21 10:20:00,39.24,39.24,39.17,39.17,101600.0,32.9644,32.9644,32.9056,32.9056,101600.0
2013-05-21 10:25:00,39.17,39.18,39.13,39.16,232800.0,32.9056,32.914,32.872,32.8972,232800.0
2013-05-21 10:30:00,39.16,39.19,39.15,39.17,21200.0,32.8972,32.9224,32.8888,32.9056,21200.0
2013-05-21 10:35:00,39.18,39.19,39.13,39.19,91800.0,32.914,32.9224,32.872,32.9224,91800.0
2013-05-21 10:40:00,39.19,39.22,39.18,39.22,18600.0,32.9224,32.9476,32.914,32.9476,18600.0
2013-05-21 10:45:00,39.21,39.22,39.18,39.22,40800.0,32.9392,32.9476,32.914,32.9476,40800.0
2013-05-21 10:50:00,39.22,39.22,39.19,39.2,85000.0,32.9476,32.9476,32.9224,32.9308,85000.0
2013-05-21 10:55:00,39.19,39.24,39.19,39.23,27400.0,32.9224,32.9644,32.9224,32.956,27400.0
2013-05-21 11:00:00,39.22,39.26,39.21,39.23,50600.0,32.9476,32.9812,32.9392,32.956,50600.0
2013-05-21 11:05:00,39.24,39.24,39.23,39.24,113400.0,32.9644,32.9644,32.956,32.9644,113400.0
2013-05-21 11:10:00,39.24,39.24,39.19,39.22,43200.0,32.9644,32.9644,32.9224,32.9476,43200.0
2013-05-21 11:15:00,39.22,39.24,39.21,39.24,52600.0,32.9476,32.9644,32.9392,32.9644,52600.0
2013-05-21 11:20:00,39.24,39.24,39.18,39.19,111000.0,32.9644,32.9644,32.914,32.9224,111000.0
2013-05-21 11:25:00,39.19,39.21,39.17,39.19,32000.0,32.9224,32.9392,32.9056,32.9224,32000.0
2013-05-21 11:30:00,39.19,39.26,39.19,39.24,28400.0,32.9224,32.9812,32.9224,32.9644,28400.0
2013-05-21 11:35:00,39.24,39.25,39.22,39.24,45600.0,32.9644,32.9728,32.9476,32.9644,45600.0
2013-05-21 11:40:00,39.24,39.24,39.22,39.23,114000.0,32.9644,32.9644,32.9476,32.956,114000.0
2013-05-21 11:45:00,39.22,39.24,39.22,39.24,24200.0,32.9476,32.9644,32.9476,32.9644,24200.0
2013-05-21 11:50:00,39.26,39.27,39.24,39.25,67800.0,32.9812,32.9896,32.9644,32.9728,67800.0
2013-05-21 11:55:00,39.24,39.26,39.24,39.25,107000.0,32.9644,32.9812,32.9644,32.9728,107000.0
2013-05-21 12:00:00,39.25,39.27,39.25,39.27,26600.0,32.9728,32.9896,32.9728,32.9896,26600.0
2013-05-21 12:05:00,39.26,39.27,39.26,39.27,7400.0,32.9812,32.9896,32.9812,32.9896,7400.0
2013-05-21 12:10:00,39.27,39.3,39.27,39.3,19200.0,32.9896,33.0148,32.9896,33.0148,19200.0
2013-05-21 12:15:00,39.3,39.31,39.3,39.3,27600.0,33.0148,33.0232,33.0148,33.0148,27600.0
2013-05-21 12:20:00,39.31,39.33,39.31,39.33,13800.0,33.0232,33.04,33.0232,33.04,13800.0
2013-05-21 12:25:00,39.33,39.33,39.3,39.31,18400.0,33.04,33.04,33.0148,33.0232,18400.0
2013-05-21 12:30:00,39.32,39.32,39.3,39.3,3400.0,33.0316,33.0316,33.0148,33.0148,3400.0
2013-05-21 12:35:00,39.3,39.3,39.28,39.28,21000.0,33.0148,33.0148,32.998,32.998,21000.0
2013-05-21 12:40:00,39.28,39.3,39.27,39.3,21200.0,32.998,33.0148,32.9896,33.0148,21200.0
2013-05-21 12:45:00,39.29,39.3,39.27,39.28,20800.0,33.0064,33.0148,32.9896,32.998,20800.0
2013-05-21 12:50:00,39.29,39.31,39.28,39.3,5200.0,33.0064,33.0232,32.998,33.0148,5200.0
2013-05-21 12:55:00,39.31,39.33,39.31,39.31,5600.0,33.0232,33.04,33.0232,33.0232,5600.0
2013-05-21 13:00:00,39.31,39.35,39.31,39.35,16000.0,33.0232,33.0568,33.0232,33.0568,16000.0
2013-05-21 13:05:00,39.35,39.43,39.35,39.4,92000.0,33.0568,33.1241,33.0568,33.0988,92000.0
2013-05-21 13:10:00,39.4,39.4,39.35,39.37,59200.0,33.0988,33.0988,33.0568,33.0736,59200.0
2013-05-21 13:15:00,39.36,39.4,39.36,39.4,16400.0,33.0652,33.0988,33.0652,33.0988,16400.0
2013-05-21 13:20:00,39.39,39.4,39.38,39.38,12600.0,33.0904,33.0988,33.082,33.082,12600.0
2013-05-21 13:25:00,39.39,39.41,39.39,39.41,34600.0,33.0904,33.1073,33.0904,33.1073,34600.0
2013-05-21 13:30:00,39.41,39.42,39.4,39.41,16600.0,33.1073,33.1157,33.0988,33.1073,16600.0
2013-05-21 13:35:00,39.41,39.41,39.38,39.38,16600.0,33.1073,33.1073,33.082,33.082,16600.0
2013-05-21 13:40:00,39.38,39.39,39.38,39.38,4600.0,33.082,33.0904,33.082,33.082,4600.0
2013-05-21 13:45:00,39.38,39.38,39.37,39.38,12600.0,33.082,33.082,33.0736,33.082,12600.0
2013-05-21 13:50:00,39.38,39.42,39.38,39.41,17000.0,33.082,33.1157,33.082,33.1073,17000.0
2013-05-21 13:55:00,39.41,39.43,39.41,39.42,32200.0,33.1073,33.1241,33.1073,33.1157,32200.0
2013-05-21 14:00:00,39.42,39.45,39.42,39.43,34800.0,33.1157,33.1409,33.1157,33.1241,34800.0
2013-05-21 14:05:00,39.43,39.44,39.41,39.42,35200.0,33.1241,33.1325,33.1073,33.1157,35200.0
2013-05-21 14:10:00,39.43,39.46,39.42,39.44,26400.0,33.1241,33.1493,33.1157,33.1325,26400.0
2013-05-21 14:15:00,39.44,39.48,39.44,39.47,25000.0,33.1325,33.1661,33.1325,33.1577,25000.0
2013-05-21 14:20:00,39.47,39.47,39.44,39.46,26000.0,33.1577,33.1577,33.1325,33.1493,26000.0
2013-05-21 14:25:00,39.45,39.47,39.41,39.41,75000.0,33.1409,33.1577,33.1073,33.1073,75000.0
2013-05-21 14:30:00,39.39,39.42,39.38,39.42,58800.0,33.0904,33.1157,33.082,33.1157,58800.0
2013-05-21 14:35:00,39.43,39.44,39.43,39.44,16200.0,33.1241,33.1325,33.1241,33.1325,16200.0
2013-05-21 14:40:00,39.44,39.44,39.43,39.43,12200.0,33.1325,33.1325,33.1241,33.1241,12200.0
2013-05-21 14:45:00,39.43,39.44,39.39,39.44,51800.0,33.1241,33.1325,33.0904,33.1325,51800.0
2013-05-21 14:50:00,39.44,39.47,39.44,39.44,50800.0,33.1325,33.1577,33.1325,33.1325,50800.0
2013-05-21 14:55:00,39.44,39.45,39.43,39.43,31800.0,33.1325,33.1409,33.1241,33.1241,31800.0
2013-05-21 15:00:00,39.43,39.44,39.43,39.43,8400.0,33.1241,33.1325,33.1241,33.1241,8400.0
2013-05-21 15:05:00,39.43,39.43,39.41,39.41,13200.0,33.1241,33.1241,33.1073,33.1073,13200.0
2013-05-21 15:10:00,39.42,39.44,39.41,39.44,49000.0,33.1157,33.1325,33.1073,33.1325,49000.0
2013-05-21 15:15:00,39.43,39.44,39.4,39.41,27000.0,33.1241,33.1325,33.0988,33.1073,27000.0
2013-05-21 15:20:00,39.41,39.42,39.4,39.4,24600.0,33.1073,33.1157,33.0988,33.0988,24600.0
2013-05-21 15:25:00,39.4,39.4,39.36,39.36,97200.0,33.0988,33.0988,33.0652,33.0652,97200.0
2013-05-21 15:30:00,39.36,39.38,39.35,39.38,54800.0,33.0652,33.082,33.0568,33.082,54800.0
2013-05-21 15:35:00,39.38,39.41,39.37,39.41,26600.0,33.082,33.1073,33.0736,33.1073,26600.0
2013-05-21 15:40:00,39.41,39.42,39.38,39.38,40600.0,33.1073,33.1157,33.082,33.082,40600.0
2013-05-21 15:45:00,39.37,39.38,39.35,39.35,48200.0,33.0736,33.082,33.0568,33.0568,48200.0
2013-05-21 15:50:00,39.35,39.37,39.33,39.33,115200.0,33.0568,33.0736,33.04,33.04,115200.0
2013-05-21 15:55:00,39.33,39.35,39.31,39.35,259200.0,33.04,33.0568,33.0232,33.0568,259200.0
2013-05-22 09:30:00,39.46,39.46,39.34,39.37,46200.0,33.1493,33.1493,33.0484,33.0736,46200.0
2013-05-22 09:35:00,39.35,39.46,39.33,39.46,100000.0,33.0568,33.1493,33.04,33.1493,100000.0
2013-05-22 09:40:00,39.46,39.5,39.46,39.49,25400.0,33.1493,33.1829,33.1493,33.1745,25400.0
2013-05-22 09:45:00,39.49,39.51,39.45,39.47,102200.0,33.1745,33.1913,33.1409,33.1577,102200.0
2013-05-22 09:50:00,39.46,39.51,39.46,39.49,61800.0,33.1493,33.1913,33.1493,33.1745,61800.0
2013-05-22 09:55:00,39.49,39.49,39.45,39.45,64000.0,33.1745,33.1745,33.1409,33.1409,64000.0
2013-05-22 10:00:00,39.45,39.62,39.45,39.62,82000.0,33.1409,33.2837,33.1409,33.2837,82000.0
2013-05-22 10:05:00,39.62,39.66,39.6,39.64,58000.0,33.2837,33.3173,33.2669,33.3005,58000.0
2013-05-22 10:10:00,39.65,39.75,39.63,39.75,61200.0,33.3089,33.3929,33.2921,33.3929,61200.0
2013-05-22 10:15:00,39.76,39.77,39.72,39.72,80600.0,33.4013,33.4097,33.3677,33.3677,80600.0
2013-05-22 10:20:00,39.73,39.74,39.7,39.71,28000.0,33.3761,33.3845,33.3509,33.3593,28000.0
2013-05-22 10:25:00,39.7,39.77,39.7,39.76,43400.0,33.3509,33.4097,33.3509,33.4013,43400.0
2013-05-22 10:30:00,39.76,39.76,39.67,39.67,47800.0,33.4013,33.4013,33.3257,33.3257,47800.0
2013-05-22 10:35:00,39.67,39.67,39.52,39.57,168400.0,33.3257,33.3257,33.1997,33.2417,168400.0
2013-05-22 10:40:00,39.55,39.65,39.55,39.63,41800.0,33.2249,33.3089,33.2249,33.2921,41800.0
2013-05-22 10:45:00,39.65,39.65,39.55,39.57,75000.0,33.3089,33.3089,33.2249,33.2417,75000.0
2013-05-22 10:50:00,39.59,39.6,39.55,39.56,101600.0,33.2585,33.2669,33.2249,33.2333,101600.0
2013-05-22 10:55:00,39.56,39.57,39.52,39.52,192000.0,33.2333,33.2417,33.1997,33.1997,192000.0
2013-05-22 11:00:00,39.52,39.55,39.49,39.54,60200.0,33.1997,33.2249,33.1745,33.2165,60200.0
2013-05-22 11:05:00,39.54,39.61,39.52,39.6,122400.0,33.2165,33.2753,33.1997,33.2669,122400.0
2013-05-22 11:10:00,39.61,39.67,39.59,39.65,239800.0,33.2753,33.3257,33.2585,33.3089,239800.0
2013-05-22 11:15:00,39.66,39.68,39.63,39.65,70000.0,33.3173,33.3341,33.2921,33.3089,70000.0
2013-05-22 11:20:00,39.66,39.72,39.66,39.71,33400.0,33.3173,33.3677,33.3173,33.3593,33400.0
2013-05-22 11:25:00,39.71,39.73,39.7,39.73,54200.0,33.3593,33.3761,33.3509,33.3761,54200.0
2013-05-22 11:30:00,39.74,39.76,39.71,39.71,74000.0,33.3845,33.4013,33.3593,33.3593,74000.0
2013-05-22 11:35:00,39.72,39.74,39.7,39.71,33800.0,33.3677,33.3845,33.3509,33.3593,33800.0
2013-05-22 11:40:00,39.71,39.73,39.7,39.71,16400.0,33.3593,33.3761,33.3509,33.3593,16400.0
2013-05-22 11:45:00,39.71,39.78,39.7,39.76,195200.0,33.3593,33.4181,33.3509,33.4013,195200.0
2013-05-22 11:50:00,39.76,39.76,39.72,39.72,101800.0,33.4013,33.4013,33.3677,33.3677,101800.0
2013-05-22 11:55:00,39.73,39.75,39.72,39.73,9800.0,33.3761,33.3929,33.3677,33.3761,9800.0
2013-05-22 12:00:00,39.72,39.73,39.71,39.71,11000.0,33.3677,33.3761,33.3593,33.3593,11000.0
2013-05-22 12:05:00,39.72,39.73,39.7,39.72,14400.0,33.3677,33.3761,33.3509,33.3677,14400.0
2013-05-22 12:10:00,39.71,39.71,39.67,39.71,15200.0,33.3593,33.3593,33.3257,33.3593,15200.0
2013-05-22 12:15:00,39.7,39.7,39.69,39.69,19600.0,33.3509,33.3509,33.3425,33.3425,19600.0
2013-05-22 12:20:00,39.7,39.72,39.69,39.71,11000.0,33.3509,33.3677,33.3425,33.3593,11000.0
2013-05-22 12:25:00,39.7,39.71,39.65,39.65,12400.0,33.3509,33.3593,33.3089,33.3089,12400.0
2013-05-22 12:30:00,39.65,39.65,39.61,39.62,104600.0,33.3089,33.3089,33.2753,33.2837,104600.0
2013-05-22 12:35:00,39.62,39.63,39.6,39.63,13000.0,33.2837,33.2921,33.2669,33.2921,13000.0
2013-05-22 12:40:00,39.63,39.64,39.62,39.64,17000.0,33.2921,33.3005,33.2837,33.3005,17000.0
2013-05-22 12:45:00,39.64,39.66,39.64,39.65,13200.0,33.3005,33.3173,33.3005,33.3089,13200.0
2013-05-22 12:50:00,39.65,39.69,39.65,39.68,11600.0,33.3089,33.3425,33.3089,33.3341,11600.0
2013-05-22 12:55:00,39.71,39.72,39.7,39.72,8000.0,33.3593,33.3677,33.3509,33.3677,8000.0
2013-05-22 13:00:00,39.72,39.73,39.68,39.68,17600.0,33.3677,33.3761,33.3341,33.3341,17600.0
2013-05-22 13:05:00,39.68,39.69,39.65,39.67,80600.0,33.3341,33.3425,33.3089,33.3257,80600.0
2013-05-22 13:10:00,39.67,39.68,39.63,39.64,12200.0,33.3257,33.3341,33.2921,33.3005,12200.0
2013-05-22 13:15:00,39.63,39.63,39.58,39.59,200600.0,33.2921,33.2921,33.2501,33.2585,200600.0
2013-05-22 13:20:00,39.59,39.59,39.55,39.57,42000.0,33.2585,33.2585,33.2249,33.2417,42000.0
2013-05-22 13:25:00,39.57,39.57,39.49,39.5,75400.0,33.2417,33.2417,33.1745,33.1829,75400.0
2013-05-22 13:30:00,39.49,39.49,39.4,39.42,210800.0,33.1745,33.1745,33.0988,33.1157,210800.0
2013-05-22 13:35:00,39.42,39.44,39.4,39.41,417800.0,33.1157,33.1325,33.0988,33.1073,417800.0
2013-05-22 13:40:00,39.41,39.45,39.35,39.35,120800.0,33.1073,33.1409,33.0568,33.0568,120800.0
2013-05-22 13:45:00,39.37,39.38,39.29,39.35,84000.0,33.0736,33.082,33.0064,33.0568,84000.0
2013-05-22 13:50:00,39.35,39.37,39.35,39.36,9200.0,33.0568,33.0736,33.0568,33.0652,9200.0
2013-05-22 13:55:00,39.36,39.4,39.35,39.38,27000.0,33.0652,33.0988,33.0568,33.082,27000.0
2013-05-22 14:00:00,39.4,39.45,39.27,39.3,170800.0,33.0988,33.1409,32.9896,33.0148,170800.0
2013-05-22 14:05:00,39.3,39.33,39.2,39.24,121000.0,33.0148,33.04,32.9308,32.9644,121000.0
2013-05-22 14:10:00,39.24,39.24,39.1,39.13,52600.0,32.9644,32.9644,32.8468,32.872,52600.0
2013-05-22 14:15:00,39.13,39.2,39.1,39.2,57600.0,32.872,32.9308,32.8468,32.9308,57600.0
2013-05-22 14:20:00,39.21,39.23,39.17,39.19,107800.0,32.9392,32.956,32.9056,32.9224,107800.0
2013-05-22 14:25:00,39.2,39.21,39.13,39.13,113400.0,32.9308,32.9392,32.872,32.872,113400.0
2013-05-22 14:30:00,39.13,39.17,39.1,39.16,150200.0,32.872,32.9056,32.8468,32.8972,150200.0
2013-05-22 14:35:00,39.16,39.16,39.07,39.11,121000.0,32.8972,32.8972,32.8216,32.8552,121000.0
2013-05-22 14:40:00,39.12,39.12,39.05,39.07,51800.0,32.8636,32.8636,32.8048,32.8216,51800.0
2013-05-22 14:45:00,39.07,39.08,39.02,39.03,404400.0,32.8216,32.83,32.7796,32.788,404400.0
2013-05-22 14:50:00,39.03,39.03,38.96,38.97,394200.0,32.788,32.788,32.7292,32.7376,394200.0
2013-05-22 14:55:00,38.99,39.03,38.98,39.03,182400.0,32.7544,32.788,32.746,32.788,182400.0
2013-05-22 15:00:00,39.03,39.03,38.98,38.99,838800.0,32.788,32.788,32.746,32.7544,838800.0
2013-05-22 15:05:00,38.99,39.05,38.97,39.03,104000.0,32.7544,32.8048,32.7376,32.788,104000.0
2013-05-22 15:10:00,39.04,39.05,38.99,38.99,130400.0,32.7964,32.8048,32.7544,32.7544,130400.0
2013-05-22 15:15:00,38.99,39.01,38.95,38.95,84800.0,32.7544,32.7712,32.7208,32.7208,84800.0
2013-05-22 15:20:00,38.94,38.95,38.9,38.91,92000.0,32.7124,32.7208,32.6788,32.6872,92000.0
2013-05-22 15:25:00,38.91,38.92,38.81,38.82,88600.0,32.6872,32.6956,32.6032,32.6116,88600.0
2013-05-22 15:30:00,38.83,38.85,38.79,38.85,68200.0,32.62,32.6368,32.5864,32.6368,68200.0
2013-05-22 15:35:00,38.85,38.85,38.81,38.85,178400.0,32.6368,32.6368,32.6032,32.6368,178400.0
2013-05-22 15:40:00,38.84,38.95,38.83,38.93,139000.0,32.6284,32.7208,32.62,32.704,139000.0
2013-05-22 15:45:00,38.92,38.94,38.9,38.91,112600.0,32.6956,32.7124,32.6788,32.6872,112600.0
2013-05-22 15:50:00,38.91,39.0,38.91,38.96,157400.0,32.6872,32.7628,32.6872,32.7292,157400.0
2013-05-22 15:55:00,38.96,38.99,38.94,38.97,366600.0,32.7292,32.7544,32.7124,32.7376,366600.0
2013-05-23 09:30:00,38.64,38.86,38.64,38.81,147800.0,32.4604,32.6452,32.4604,32.6032,147800.0
2013-05-23 09:35:00,38.81,38.83,38.77,38.82,158400.0,32.6032,32.62,32.5696,32.6116,158400.0
2013-05-23 09:40:00,38.83,38.95,38.81,38.88,184400.0,32.62,32.7208,32.6032,32.662,184400.0
2013-05-23 09:45:00,38.88,38.88,38.78,38.79,65400.0,32.662,32.662,32.578,32.5864,65400.0
2013-05-23 09:50:00,38.8,38.81,38.77,38.8,61600.0,32.5948,32.6032,32.5696,32.5948,61600.0
2013-05-23 09:55:00,38.79,38.81,38.77,38.8,121000.0,32.5864,32.6032,32.5696,32.5948,121000.0
2013-05-23 10:00:00,38.81,38.87,38.75,38.87,296400.0,32.6032,32.6536,32.5528,32.6536,296400.0
2013-05-23 10:05:00,38.88,38.93,38.85,38.92,397600.0,32.662,32.704,32.6368,32.6956,397600.0
2013-05-23 10:10:00,38.92,39.01,38.9,38.96,172000.0,32.6956,32.7712,32.6788,32.7292,172000.0
2013-05-23 10:15:00,38.96,38.97,38.89,38.92,54000.0,32.7292,32.7376,32.6704,32.6956,54000.0
2013-05-23 10:20:00,38.92,38.99,38.91,38.99,208000.0,32.6956,32.7544,32.6872,32.7544,208000.0
2013-05-23 10:25:00,39.0,39.1,38.99,39.04,341400.0,32.7628,32.8468,32.7544,32.7964,341400.0
2013-05-23 10:30:00,39.05,39.06,39.02,39.02,56000.0,32.8048,32.8132,32.7796,32.7796,56000.0
2013-05-23 10:35:00,39.02,39.03,38.91,38.91,19200.0,32.7796,32.788,32.6872,32.6872,19200.0
2013-05-23 10:40:00,38.92,38.92,38.84,38.87,148800.0,32.6956,32.6956,32.6284,32.6536,148800.0
2013-05-23 10:45:00,38.87,38.91,38.85,38.89,194400.0,32.6536,32.6872,32.6368,32.6704,194400.0
2013-05-23 10:50:00,38.9,38.99,38.88,38.98,118600.0,32.6788,32.7544,32.662,32.746,118600.0
2013-05-23 10:55:00,38.98,39.02,38.96,38.96,97400.0,32.746,32.7796,32.7292,32.7292,97400.0
2013-05-23 11:00:00,38.96,39.01,38.95,39.0,74000.0,32.7292,32.7712,32.7208,32.7628,74000.0
2013-05-23 11:05:00,39.0,39.06,39.0,39.04,32600.0,32.7628,32.8132,32.7628,32.7964,32600.0
2013-05-23 11:10:00,39.04,39.09,39.04,39.09,29800.0,32.7964,32.8384,32.7964,32.8384,29800.0
2013-05-23 11:15:00,39.08,39.1,39.06,39.08,35800.0,32.83,32.8468,32.8132,32.83,35800.0
2013-05-23 11:20:00,39.08,39.13,39.08,39.12,170600.0,32.83,32.872,32.83,32.8636,170600.0
2013-05-23 11:25:00,39.12,39.13,39.08,39.08,109000.0,32.8636,32.872,32.83,32.83,109000.0
2013-05-23 11:30:00,39.08,39.1,39.06,39.08,25000.0,32.83,32.8468,32.8132,32.83,25000.0
2013-05-23 11:35:00,39.08,39.11,39.07,39.09,24800.0,32.83,32.8552,32.8216,32.8384,24800.0
2013-05-23 11:40:00,39.09,39.09,39.04,39.05,39400.0,32.8384,32.8384,32.7964,32.8048,39400.0
2013-05-23 11:45:00,39.05,39.09,39.05,39.09,23600.0,32.8048,32.8384,32.8048,32.8384,23600.0
2013-05-23 11:50:00,39.09,39.13,39.09,39.12,36600.0,32.8384,32.872,32.8384,32.8636,36600.0
2013-05-23 11:55:00,39.12,39.13,39.05,39.08,47600.0,32.8636,32.872,32.8048,32.83,47600.0
2013-05-23 12:00:00,39.09,39.12,39.07,39.07,8800.0,32.8384,32.8636,32.8216,32.8216,8800.0
2013-05-23 12:05:00,39.07,39.2,39.07,39.16,79200.0,32.8216,32.9308,32.8216,32.8972,79200.0
2013-05-23 12:10:00,39.16,39.2,39.16,39.17,45000.0,32.8972,32.9308,32.8972,32.9056,45000.0
2013-05-23 12:15:00,39.16,39.16,39.13,39.13,21800.0,32.8972,32.8972,32.872,32.872,21800.0
2013-05-23 12:20:00,39.14,39.15,39.13,39.13,10800.0,32.8804,32.8888,32.872,32.872,10800.0
2013-05-23 12:25:00,39.13,39.15,39.12,39.13,15400.0,32.872,32.8888,32.8636,32.872,15400.0
2013-05-23 12:30:00,39.12,39.13,39.1,39.13,156600.0,32.8636,32.872,32.8468,32.872,156600.0
2013-05-23 12:35:00,39.13,39.13,39.1,39.1,44000.0,32.872,32.872,32.8468,32.8468,44000.0
2013-05-23 12:40:00,39.1,39.1,39.07,39.08,13200.0,32.8468,32.8468,32.8216,32.83,13200.0
2013-05-23 12:45:00,39.1,39.1,39.08,39.08,7800.0,32.8468,32.8468,32.83,32.83,7800.0
2013-05-23 12:50:00,39.08,39.11,39.07,39.11,7600.0,32.83,32.8552,32.8216,32.8552,7600.0
2013-05-23 12:55:00,39.12,39.12,39.09,39.1,8600.0,32.8636,32.8636,32.8384,32.8468,8600.0
2013-05-23 13:00:00,39.09,39.11,39.09,39.11,2000.0,32.8384,32.8552,32.8384,32.8552,2000.0
2013-05-23 13:05:00,39.12,39.14,39.1,39.11,6400.0,32.8636,32.8804,32.8468,32.8552,6400.0
2013-05-23 13:10:00,39.11,39.11,39.09,39.1,12200.0,32.8552,32.8552,32.8384,32.8468,12200.0
2013-05-23 13:15:00,39.11,39.11,39.08,39.09,19600.0,32.8552,32.8552,32.83,32.8384,19600.0
2013-05-23 13:20:00,39.07,39.1,39.06,39.08,30000.0,32.8216,32.8468,32.8132,32.83,30000.0
2013-05-23 13:25:00,39.08,39.08,39.02,39.02,16000.0,32.83,32.83,32.7796,32.7796,16000.0
2013-05-23 13:30:00,39.02,39.07,39.02,39.04,26600.0,32.7796,32.8216,32.7796,32.7964,26600.0
2013-05-23 13:35:00,39.05,39.07,39.05,39.07,8600.0,32.8048,32.8216,32.8048,32.8216,8600.0
2013-05-23 13:40:00,39.07,39.07,39.04,39.06,15200.0,32.8216,32.8216,32.7964,32.8132,15200.0
2013-05-23 13:45:00,39.05,39.05,39.02,39.05,13000.0,32.8048,32.8048,32.7796,32.8048,13000.0
2013-05-23 13:50:00,39.07,39.09,39.06,39.07,12200.0,32.8216,32.8384,32.8132,32.8216,12200.0
2013-05-23 13:55:00,39.07,39.17,39.06,39.17,39400.0,32.8216,32.9056,32.8132,32.9056,39400.0
2013-05-23 14:00:00,39.16,39.16,39.12,39.13,7000.0,32.8972,32.8972,32.8636,32.872,7000.0
2013-05-23 14:05:00,39.12,39.18,39.12,39.18,20000.0,32.8636,32.914,32.8636,32.914,20000.0
2013-05-23 14:10:00,39.17,39.17,39.15,39.16,7400.0,32.9056,32.9056,32.8888,32.8972,7400.0
2013-05-23 14:15:00,39.15,39.2,39.15,39.19,60600.0,32.8888,32.9308,32.8888,32.9224,60600.0
2013-05-23 14:20:00,39.2,39.21,39.13,39.15,14200.0,32.9308,32.9392,32.872,32.8888,14200.0
2013-05-23 14:25:00,39.14,39.16,39.13,39.13,23800.0,32.8804,32.8972,32.872,32.872,23800.0
2013-05-23 14:30:00,39.13,39.13,39.09,39.1,46600.0,32.872,32.872,32.8384,32.8468,46600.0
2013-05-23 14:35:00,39.11,39.13,39.1,39.13,18800.0,32.8552,32.872,32.8468,32.872,18800.0
2013-05-23 14:40:00,39.14,39.22,39.14,39.21,58200.0,32.8804,32.9476,32.8804,32.9392,58200.0
2013-05-23 14:45:00,39.21,39.21,39.15,39.19,35800.0,32.9392,32.9392,32.8888,32.9224,35800.0
2013-05-23 14:50:00,39.19,39.19,39.13,39.13,19600.0,32.9224,32.9224,32.872,32.872,19600.0
2013-05-23 14:55:00,39.13,39.15,39.1,39.13,33400.0,32.872,32.8888,32.8468,32.872,33400.0
2013-05-23 15:00:00,39.13,39.18,39.13,39.14,273800.0,32.872,32.914,32.872,32.8804,273800.0
2013-05-23 15:05:00,39.14,39.16,39.12,39.14,79600.0,32.8804,32.8972,32.8636,32.8804,79600.0
2013-05-23 15:10:00,39.13,39.15,39.12,39.12,60800.0,32.872,32.8888,32.8636,32.8636,60800.0
2013-05-23 15:15:00,39.12,39.12,39.07,39.09,71800.0,32.8636,32.8636,32.8216,32.8384,71800.0
2013-05-23 15:20:00,39.09,39.11,39.09,39.1,39400.0,32.8384,32.8552,32.8384,32.8468,39400.0
2013-05-23 15:25:00,39.1,39.13,39.09,39.12,45400.0,32.8468,32.872,32.8384,32.8636,45400.0
2013-05-23 15:30:00,39.12,39.16,39.1,39.13,86200.0,32.8636,32.8972,32.8468,32.872,86200.0
2013-05-23 15:35:00,39.13,39.14,39.08,39.1,84600.0,32.872,32.8804,32.83,32.8468,84600.0
2013-05-23 15:40:00,39.1,39.13,39.1,39.1,78400.0,32.8468,32.872,32.8468,32.8468,78400.0
2013-05-23 15:45:00,39.1,39.13,39.07,39.08,162400.0,32.8468,32.872,32.8216,32.83,162400.0
2013-05-23 15:50:00,39.09,39.13,39.09,39.12,228000.0,32.8384,32.872,32.8384,32.8636,228000.0
2013-05-23 15:55:00,39.12,39.17,39.12,39.16,178400.0,32.8636,32.9056,32.8636,32.8972,178400.0
2013-05-24 09:30:00,38.77,38.77,38.62,38.65,347400.0,32.5696,32.5696,32.4436,32.4688,347400.0
2013-05-24 09:35:00,38.65,38.76,38.65,38.7,903800.0,32.4688,32.5612,32.4688,32.5108,903800.0
2013-05-24 09:40:00,38.7,38.74,38.66,38.74,258200.0,32.5108,32.5444,32.4772,32.5444,258200.0
2013-05-24 09:45:00,38.74,38.77,38.67,38.68,210800.0,32.5444,32.5696,32.4856,32.494,210800.0
2013-05-24 09:50:00,38.69,38.7,38.63,38.68,181000.0,32.5024,32.5108,32.452,32.494,181000.0
2013-05-24 09:55:00,38.67,38.67,38.64,38.65,204000.0,32.4856,32.4856,32.4604,32.4688,204000.0
2013-05-24 10:00:00,38.65,38.65,38.52,38.54,285000.0,32.4688,32.4688,32.3596,32.3764,285000.0
2013-05-24 10:05:00,38.54,38.56,38.49,38.55,157400.0,32.3764,32.3932,32.3344,32.3848,157400.0
2013-05-24 10:10:00,38.55,38.64,38.55,38.6,113800.0,32.3848,32.4604,32.3848,32.4268,113800.0
2013-05-24 10:15:00,38.63,38.63,38.6,38.62,53600.0,32.452,32.452,32.4268,32.4436,53600.0
2013-05-24 10:20:00,38.62,38.62,38.57,38.58,121200.0,32.4436,32.4436,32.4016,32.41,121200.0
2013-05-24 10:25:00,38.56,38.59,38.53,38.57,110400.0,32.3932,32.4184,32.368,32.4016,110400.0
2013-05-24 10:30:00,38.57,38.61,38.56,38.56,216200.0,32.4016,32.4352,32.3932,32.3932,216200.0
2013-05-24 10:35:00,38.56,38.66,38.54,38.65,90200.0,32.3932,32.4772,32.3764,32.4688,90200.0
2013-05-24 10:40:00,38.66,38.66,38.63,38.63,59200.0,32.4772,32.4772,32.452,32.452,59200.0
2013-05-24 10:45:00,38.63,38.65,38.58,38.58,64800.0,32.452,32.4688,32.41,32.41,64800.0
2013-05-24 10:50:00,38.59,38.65,38.59,38.65,86000.0,32.4184,32.4688,32.4184,32.4688,86000.0
2013-05-24 10:55:00,38.65,38.65,38.6,38.64,63600.0,32.4688,32.4688,32.4268,32.4604,63600.0
2013-05-24 11:00:00,38.64,38.64,38.57,38.6,144800.0,32.4604,32.4604,32.4016,32.4268,144800.0
2013-05-24 11:05:00,38.62,38.7,38.6,38.7,154200.0,32.4436,32.5108,32.4268,32.5108,154200.0
2013-05-24 11:10:00,38.7,38.7,38.67,38.67,211000.0,32.5108,32.5108,32.4856,32.4856,211000.0
2013-05-24 11:15:00,38.69,38.69,38.61,38.65,139400.0,32.5024,32.5024,32.4352,32.4688,139400.0
2013-05-24 11:20:00,38.65,38.66,38.62,38.63,13400.0,32.4688,32.4772,32.4436,32.452,13400.0
2013-05-24 11:25:00,38.63,38.66,38.6,38.61,98400.0,32.452,32.4772,32.4268,32.4352,98400.0
2013-05-24 11:30:00,38.6,38.6,38.57,38.59,122600.0,32.4268,32.4268,32.4016,32.4184,122600.0
2013-05-24 11:35:00,38.58,38.67,38.58,38.67,90200.0,32.41,32.4856,32.41,32.4856,90200.0
2013-05-24 11:40:00,38.68,38.77,38.68,38.73,47000.0,32.494,32.5696,32.494,32.536,47000.0
2013-05-24 11:45:00,38.73,38.73,38.7,38.72,35800.0,32.536,32.536,32.5108,32.5276,35800.0
2013-05-24 11:50:00,38.71,38.71,38.67,38.67,73000.0,32.5192,32.5192,32.4856,32.4856,73000.0
2013-05-24 11:55:00,38.67,38.72,38.67,38.71,112800.0,32.4856,32.5276,32.4856,32.5192,112800.0
2013-05-24 12:00:00,38.72,38.77,38.72,38.74,8000.0,32.5276,32.5696,32.5276,32.5444,8000.0
2013-05-24 12:05:00,38.74,38.76,38.74,38.74,60800.0,32.5444,32.5612,32.5444,32.5444,60800.0
2013-05-24 12:10:00,38.74,38.74,38.69,38.69,20400.0,32.5444,32.5444,32.5024,32.5024,20400.0
2013-05-24 12:15:00,38.7,38.77,38.7,38.77,32800.0,32.5108,32.5696,32.5108,32.5696,32800.0
2013-05-24 12:20:00,38.77,38.77,38.74,38.74,83000.0,32.5696,32.5696,32.5444,32.5444,83000.0
2013-05-24 12:25:00,38.73,38.77,38.71,38.77,11000.0,32.536,32.5696,32.5192,32.5696,11000.0
2013-05-24 12:30:00,38.77,38.78,38.73,38.74,9000.0,32.5696,32.578,32.536,32.5444,9000.0
2013-05-24 12:35:00,38.73,38.74,38.7,38.71,86800.0,32.536,32.5444,32.5108,32.5192,86800.0
2013-05-24 12:40:00,38.72,38.73,38.71,38.72,8200.0,32.5276,32.536,32.5192,32.5276,8200.0
2013-05-24 12:45:00,38.72,38.77,38.72,38.76,14800.0,32.5276,32.5696,32.5276,32.5612,14800.0
2013-05-24 12:50:00,38.77,38.79,38.77,38.79,39600.0,32.5696,32.5864,32.5696,32.5864,39600.0
2013-05-24 12:55:00,38.79,38.79,38.75,38.75,17600.0,32.5864,32.5864,32.5528,32.5528,17600.0
2013-05-24 13:00:00,38.76,38.77,38.75,38.77,34400.0,32.5612,32.5696,32.5528,32.5696,34400.0
2013-05-24 13:05:00,38.77,38.79,38.76,38.79,10000.0,32.5696,32.5864,32.5612,32.5864,10000.0
2013-05-24 13:10:00,38.79,38.8,38.76,38.77,19800.0,32.5864,32.5948,32.5612,32.5696,19800.0
2013-05-24 13:15:00,38.78,38.84,38.78,38.83,22600.0,32.578,32.6284,32.578,32.62,22600.0
2013-05-24 13:20:00,38.83,38.83,38.81,38.82,49800.0,32.62,32.62,32.6032,32.6116,49800.0
2013-05-24 13:25:00,38.82,38.82,38.81,38.82,8800.0,32.6116,32.6116,32.6032,32.6116,8800.0
2013-05-24 13:30:00,38.82,38.84,38.82,38.82,16400.0,32.6116,32.6284,32.6116,32.6116,16400.0
2013-05-24 13:35:00,38.83,38.83,38.77,38.79,7600.0,32.62,32.62,32.5696,32.5864,7600.0
2013-05-24 13:40:00,38.79,38.8,38.77,38.8,9000.0,32.5864,32.5948,32.5696,32.5948,9000.0
2013-05-24 13:45:00,38.8,38.8,38.77,38.8,10200.0,32.5948,32.5948,32.5696,32.5948,10200.0
2013-05-24 13:50:00,38.8,38.81,38.77,38.77,18400.0,32.5948,32.6032,32.5696,32.5696,18400.0
2013-05-24 13:55:00,38.77,38.8,38.77,38.8,13200.0,32.5696,32.5948,32.5696,32.5948,13200.0
2013-05-24 14:00:00,38.8,38.8,38.77,38.79,7000.0,32.5948,32.5948,32.5696,32.5864,7000.0
2013-05-24 14:05:00,38.79,38.8,38.78,38.8,11200.0,32.5864,32.5948,32.578,32.5948,11200.0
2013-05-24 14:10:00,38.8,38.83,38.8,38.83,20000.0,32.5948,32.62,32.5948,32.62,20000.0
2013-05-24 14:15:00,38.83,38.84,38.82,38.84,8000.0,32.62,32.6284,32.6116,32.6284,8000.0
2013-05-24 14:20:00,38.83,38.83,38.79,38.8,6600.0,32.62,32.62,32.5864,32.5948,6600.0
2013-05-24 14:25:00,38.8,38.81,38.79,38.81,10000.0,32.5948,32.6032,32.5864,32.6032,10000.0
2013-05-24 14:30:00,38.81,38.82,38.78,38.79,24600.0,32.6032,32.6116,32.578,32.5864,24600.0
2013-05-24 14:35:00,38.78,38.79,38.77,38.78,5600.0,32.578,32.5864,32.5696,32.578,5600.0
2013-05-24 14:40:00,38.79,38.83,38.79,38.83,11200.0,32.5864,32.62,32.5864,32.62,11200.0
2013-05-24 14:45:00,38.83,38.83,38.8,38.81,16400.0,32.62,32.62,32.5948,32.6032,16400.0
2013-05-24 14:50:00,38.81,38.83,38.8,38.83,24400.0,32.6032,32.62,32.5948,32.62,24400.0
2013-05-24 14:55:00,38.82,38.82,38.77,38.81,19400.0,32.6116,32.6116,32.5696,32.6032,19400.0
2013-05-24 15:00:00,38.81,38.81,38.78,38.78,30000.0,32.6032,32.6032,32.578,32.578,30000.0
2013-05-24 15:05:00,38.78,38.82,38.78,38.82,32800.0,32.578,32.6116,32.578,32.6116,32800.0
2013-05-24 15:10:00,38.82,38.83,38.81,38.81,17400.0,32.6116,32.62,32.6032,32.6032,17400.0
2013-05-24 15:15:00,38.81,38.81,38.76,38.76,43800.0,32.6032,32.6032,32.5612,32.5612,43800.0
2013-05-24 15:20:00,38.77,38.8,38.76,38.76,35200.0,32.5696,32.5948,32.5612,32.5612,35200.0
2013-05-24 15:25:00,38.76,38.77,38.75,38.77,168400.0,32.5612,32.5696,32.5528,32.5696,168400.0
2013-05-24 15:30:00,38.77,38.77,38.74,38.75,90600.0,32.5696,32.5696,32.5444,32.5528,90600.0
2013-05-24 15:35:00,38.75,38.75,38.71,38.72,48800.0,32.5528,32.5528,32.5192,32.5276,48800.0
2013-05-24 15:40:00,38.72,38.74,38.71,38.73,72400.0,32.5276,32.5444,32.5192,32.536,72400.0
2013-05-24 15:45:00,38.73,38.76,38.73,38.74,99400.0,32.536,32.5612,32.536,32.5444,99400.0
2013-05-24 15:50:00,38.74,38.76,38.72,38.75,105600.0,32.5444,32.5612,32.5276,32.5528,105600.0
2013-05-24 15:55:00,38.75,38.81,38.74,38.8,120600.0,32.5528,32.6032,32.5444,32.5948,120600.0
2013-05-28 09:30:00,39.24,39.3,39.17,39.29,68200.0,32.9644,33.0148,32.9056,33.0064,68200.0
2013-05-28 09:35:00,39.3,39.32,39.26,39.26,29200.0,33.0148,33.0316,32.9812,32.9812,29200.0
2013-05-28 09:40:00,39.25,39.28,39.22,39.27,73800.0,32.9728,32.998,32.9476,32.9896,73800.0
2013-05-28 09:45:00,39.27,39.36,39.27,39.36,90800.0,32.9896,33.0652,32.9896,33.0652,90800.0
2013-05-28 09:50:00,39.36,39.38,39.32,39.32,116600.0,33.0652,33.082,33.0316,33.0316,116600.0
2013-05-28 09:55:00,39.32,39.38,39.31,39.38,102400.0,33.0316,33.082,33.0232,33.082,102400.0
2013-05-28 10:00:00,39.38,39.44,39.35,39.38,216000.0,33.082,33.1325,33.0568,33.082,216000.0
2013-05-28 10:05:00,39.37,39.41,39.36,39.38,93400.0,33.0736,33.1073,33.0652,33.082,93400.0
2013-05-28 10:10:00,39.39,39.4,39.34,39.35,54400.0,33.0904,33.0988,33.0484,33.0568,54400.0
2013-05-28 10:15:00,39.35,39.4,39.35,39.38,49000.0,33.0568,33.0988,33.0568,33.082,49000.0
2013-05-28 10:20:00,39.38,39.44,39.38,39.44,61600.0,33.082,33.1325,33.082,33.1325,61600.0
2013-05-28 10:25:00,39.44,39.44,39.39,39.39,16200.0,33.1325,33.1325,33.0904,33.0904,16200.0
2013-05-28 10:30:00,39.4,39.4,39.35,39.35,20200.0,33.0988,33.0988,33.0568,33.0568,20200.0
2013-05-28 10:35:00,39.35,39.36,39.32,39.32,25200.0,33.0568,33.0652,33.0316,33.0316,25200.0
2013-05-28 10:40:00,39.32,39.35,39.29,39.29,39000.0,33.0316,33.0568,33.0064,33.0064,39000.0
2013-05-28 10:45:00,39.29,39.35,39.27,39.35,54600.0,33.0064,33.0568,32.9896,33.0568,54600.0
2013-05-28 10:50:00,39.34,39.34,39.3,39.32,52800.0,33.0484,33.0484,33.0148,33.0316,52800.0
2013-05-28 10:55:00,39.32,39.32,39.27,39.3,44800.0,33.0316,33.0316,32.9896,33.0148,44800.0
2013-05-28 11:00:00,39.31,39.32,39.26,39.29,174600.0,33.0232,33.0316,32.9812,33.0064,174600.0
2013-05-28 11:05:00,39.29,39.3,39.25,39.26,103800.0,33.0064,33.0148,32.9728,32.9812,103800.0
2013-05-28 11:10:00,39.27,39.32,39.25,39.3,106600.0,32.9896,33.0316,32.9728,33.0148,106600.0
2013-05-28 11:15:00,39.3,39.31,39.27,39.27,104400.0,33.0148,33.0232,32.9896,32.9896,104400.0
2013-05-28 11:20:00,39.27,39.27,39.24,39.27,54800.0,32.9896,32.9896,32.9644,32.9896,54800.0
2013-05-28 11:25:00,39.27,39.3,39.26,39.29,54400.0,32.9896,33.0148,32.9812,33.0064,54400.0
2013-05-28 11:30:00,39.28,39.3,39.25,39.27,30800.0,32.998,33.0148,32.9728,32.9896,30800.0
2013-05-28 11:35:00,39.26,39.26,39.22,39.24,47000.0,32.9812,32.9812,32.9476,32.9644,47000.0
2013-05-28 11:40:00,39.24,39.27,39.23,39.27,16400.0,32.9644,32.9896,32.956,32.9896,16400.0
2013-05-28 11:45:00,39.26,39.26,39.21,39.22,178800.0,32.9812,32.9812,32.9392,32.9476,178800.0
2013-05-28 11:50:00,39.23,39.25,39.22,39.22,49600.0,32.956,32.9728,32.9476,32.9476,49600.0
2013-05-28 11:55:00,39.22,39.22,39.15,39.16,201000.0,32.9476,32.9476,32.8888,32.8972,201000.0
2013-05-28 12:00:00,39.16,39.2,39.16,39.2,169200.0,32.8972,32.9308,32.8972,32.9308,169200.0
2013-05-28 12:05:00,39.2,39.22,39.19,39.21,57400.0,32.9308,32.9476,32.9224,32.9392,57400.0
2013-05-28 12:10:00,39.22,39.23,39.21,39.22,43600.0,32.9476,32.956,32.9392,32.9476,43600.0
2013-05-28 12:15:00,39.22,39.23,39.19,39.21,75000.0,32.9476,32.956,32.9224,32.9392,75000.0
2013-05-28 12:20:00,39.22,39.23,39.21,39.21,23200.0,32.9476,32.956,32.9392,32.9392,23200.0
2013-05-28 12:25:00,39.21,39.22,39.19,39.21,42400.0,32.9392,32.9476,32.9224,32.9392,42400.0
2013-05-28 12:30:00,39.21,39.21,39.17,39.19,75600.0,32.9392,32.9392,32.9056,32.9224,75600.0
2013-05-28 12:35:00,39.18,39.19,39.16,39.19,48600.0,32.914,32.9224,32.8972,32.9224,48600.0
2013-05-28 12:40:00,39.19,39.24,39.19,39.24,71400.0,32.9224,32.9644,32.9224,32.9644,71400.0
2013-05-28 12:45:00,39.24,39.24,39.22,39.23,35400.0,32.9644,32.9644,32.9476,32.956,35400.0
2013-05-28 12:50:00,39.23,39.23,39.19,39.2,28000.0,32.956,32.956,32.9224,32.9308,28000.0
2013-05-28 12:55:00,39.21,39.23,39.19,39.23,34400.0,32.9392,32.956,32.9224,32.956,34400.0
2013-05-28 13:00:00,39.23,39.26,39.22,39.24,39400.0,32.956,32.9812,32.9476,32.9644,39400.0
2013-05-28 13:05:00,39.24,39.24,39.21,39.21,24200.0,32.9644,32.9644,32.9392,32.9392,24200.0
2013-05-28 13:10:00,39.21,39.23,39.2,39.22,29200.0,32.9392,32.956,32.9308,32.9476,29200.0
2013-05-28 13:15:00,39.21,39.23,39.19,39.23,35400.0,32.9392,32.956,32.9224,32.956,35400.0
2013-05-28 13:20:00,39.23,39.23,39.18,39.2,65200.0,32.956,32.956,32.914,32.9308,65200.0
2013-05-28 13:25:00,39.2,39.22,39.18,39.2,41400.0,32.9308,32.9476,32.914,32.9308,41400.0
2013-05-28 13:30:00,39.2,39.21,39.13,39.15,77400.0,32.9308,32.9392,32.872,32.8888,77400.0
2013-05-28 13:35:00,39.14,39.16,39.12,39.12,180600.0,32.8804,32.8972,32.8636,32.8636,180600.0
2013-05-28 13:40:00,39.12,39.13,39.1,39.1,73400.0,32.8636,32.872,32.8468,32.8468,73400.0
2013-05-28 13:45:00,39.1,39.12,39.07,39.09,170800.0,32.8468,32.8636,32.8216,32.8384,170800.0
2013-05-28 13:50:00,39.08,39.08,39.04,39.04,50400.0,32.83,32.83,32.7964,32.7964,50400.0
2013-05-28 13:55:00,39.05,39.06,39.01,39.01,193200.0,32.8048,32.8132,32.7712,32.7712,193200.0
2013-05-28 14:00:00,39.01,39.01,38.96,38.98,142200.0,32.7712,32.7712,32.7292,32.746,142200.0
2013-05-28 14:05:00,38.99,39.01,38.97,38.99,93200.0,32.7544,32.7712,32.7376,32.7544,93200.0
2013-05-28 14:10:00,38.99,38.99,38.92,38.92,98600.0,32.7544,32.7544,32.6956,32.6956,98600.0
2013-05-28 14:15:00,38.92,38.97,38.9,38.97,71000.0,32.6956,32.7376,32.6788,32.7376,71000.0
2013-05-28 14:20:00,38.96,38.98,38.95,38.98,40200.0,32.7292,32.746,32.7208,32.746,40200.0
2013-05-28 14:25:00,38.97,38.97,38.92,38.94,65000.0,32.7376,32.7376,32.6956,32.7124,65000.0
2013-05-28 14:30:00,38.93,38.95,38.92,38.92,66200.0,32.704,32.7208,32.6956,32.6956,66200.0
2013-05-28 14:35:00,38.91,38.93,38.88,38.88,68400.0,32.6872,32.704,32.662,32.662,68400.0
2013-05-28 14:40:00,38.89,38.95,38.89,38.94,135000.0,32.6704,32.7208,32.6704,32.7124,135000.0
2013-05-28 14:45:00,38.94,38.98,38.93,38.98,42200.0,32.7124,32.746,32.704,32.746,42200.0
2013-05-28 14:50:00,38.98,39.02,38.98,38.99,73400.0,32.746,32.7796,32.746,32.7544,73400.0
2013-05-28 14:55:00,38.99,39.01,38.98,39.0,53600.0,32.7544,32.7712,32.746,32.7628,53600.0
2013-05-28 15:00:00,39.0,39.02,38.97,39.02,116800.0,32.7628,32.7796,32.7376,32.7796,116800.0
2013-05-28 15:05:00,39.02,39.06,39.02,39.02,74200.0,32.7796,32.8132,32.7796,32.7796,74200.0
2013-05-28 15:10:00,39.03,39.04,38.99,39.01,61200.0,32.788,32.7964,32.7544,32.7712,61200.0
2013-05-28 15:15:00,39.01,39.05,39.01,39.04,99000.0,32.7712,32.8048,32.7712,32.7964,99000.0
2013-05-28 15:20:00,39.04,39.05,39.02,39.04,47200.0,32.7964,32.8048,32.7796,32.7964,47200.0
2013-05-28 15:25:00,39.03,39.04,39.01,39.01,54200.0,32.788,32.7964,32.7712,32.7712,54200.0
2013-05-28 15:30:00,39.01,39.08,39.01,39.07,83400.0,32.7712,32.83,32.7712,32.8216,83400.0
2013-05-28 15:35:00,39.06,39.09,39.06,39.06,64000.0,32.8132,32.8384,32.8132,32.8132,64000.0
2013-05-28 15:40:00,39.06,39.08,39.04,39.04,59400.0,32.8132,32.83,32.7964,32.7964,59400.0
2013-05-28 15:45:00,39.04,39.06,39.02,39.06,122200.0,32.7964,32.8132,32.7796,32.8132,122200.0
2013-05-28 15:50:00,39.06,39.06,39.02,39.02,359200.0,32.8132,32.8132,32.7796,32.7796,359200.0
2013-05-28 15:55:00,39.02,39.05,39.02,39.04,311800.0,32.7796,32.8048,32.7796,32.7964,311800.0
2013-05-29 09:30:00,38.88,38.95,38.83,38.91,167600.0,32.662,32.7208,32.62,32.6872,167600.0
2013-05-29 09:35:00,38.9,38.98,38.87,38.88,146200.0,32.6788,32.746,32.6536,32.662,146200.0
2013-05-29 09:40:00,38.87,38.88,38.74,38.77,115600.0,32.6536,32.662,32.5444,32.5696,115600.0
2013-05-29 09:45:00,38.77,38.83,38.74,38.82,111200.0,32.5696,32.62,32.5444,32.6116,111200.0
2013-05-29 09:50:00,38.85,38.88,38.8,38.85,110200.0,32.6368,32.662,32.5948,32.6368,110200.0
2013-05-29 09:55:00,38.86,38.89,38.84,38.87,97000.0,32.6452,32.6704,32.6284,32.6536,97000.0
2013-05-29 10:00:00,38.85,38.98,38.85,38.98,96400.0,32.6368,32.746,32.6368,32.746,96400.0
2013-05-29 10:05:00,38.97,38.97,38.85,38.86,50400.0,32.7376,32.7376,32.6368,32.6452,50400.0
2013-05-29 10:10:00,38.86,38.91,38.85,38.89,47200.0,32.6452,32.6872,32.6368,32.6704,47200.0
2013-05-29 10:15:00,38.87,38.92,38.85,38.91,68400.0,32.6536,32.6956,32.6368,32.6872,68400.0
2013-05-29 10:20:00,38.92,38.92,38.8,38.82,50600.0,32.6956,32.6956,32.5948,32.6116,50600.0
2013-05-29 10:25:00,38.81,38.83,38.79,38.82,35600.0,32.6032,32.62,32.5864,32.6116,35600.0
2013-05-29 10:30:00,38.81,38.82,38.77,38.79,23200.0,32.6032,32.6116,32.5696,32.5864,23200.0
2013-05-29 10:35:00,38.8,38.83,38.78,38.81,75200.0,32.5948,32.62,32.578,32.6032,75200.0
2013-05-29 10:40:00,38.8,38.8,38.71,38.74,101400.0,32.5948,32.5948,32.5192,32.5444,101400.0
2013-05-29 10:45:00,38.74,38.75,38.69,38.7,56600.0,32.5444,32.5528,32.5024,32.5108,56600.0
2013-05-29 10:50:00,38.69,38.72,38.68,38.71,19600.0,32.5024,32.5276,32.494,32.5192,19600.0
2013-05-29 10:55:00,38.69,38.69,38.63,38.63,44400.0,32.5024,32.5024,32.452,32.452,44400.0
2013-05-29 11:00:00,38.63,38.64,38.6,38.62,90600.0,32.452,32.4604,32.4268,32.4436,90600.0
2013-05-29 11:05:00,38.62,38.62,38.56,38.58,131600.0,32.4436,32.4436,32.3932,32.41,131600.0
2013-05-29 11:10:00,38.59,38.65,38.59,38.63,57000.0,32.4184,32.4688,32.4184,32.452,57000.0
2013-05-29 11:15:00,38.63,38.67,38.62,38.67,45400.0,32.452,32.4856,32.4436,32.4856,45400.0
2013-05-29 11:20:00,38.67,38.72,38.65,38.72,49600.0,32.4856,32.5276,32.4688,32.5276,49600.0
2013-05-29 11:25:00,38.73,38.77,38.72,38.74,48800.0,32.536,32.5696,32.5276,32.5444,48800.0
2013-05-29 11:30:00,38.74,38.77,38.73,38.73,53400.0,32.5444,32.5696,32.536,32.536,53400.0
2013-05-29 11:35:00,38.73,38.73,38.7,38.71,42600.0,32.536,32.536,32.5108,32.5192,42600.0
2013-05-29 11:40:00,38.71,38.71,38.68,38.69,41000.0,32.5192,32.5192,32.494,32.5024,41000.0
2013-05-29 11:45:00,38.69,38.74,38.69,38.73,105800.0,32.5024,32.5444,32.5024,32.536,105800.0
2013-05-29 11:50:00,38.74,38.77,38.72,38.73,320600.0,32.5444,32.5696,32.5276,32.536,320600.0
2013-05-29 11:55:00,38.73,38.77,38.73,38.76,50600.0,32.536,32.5696,32.536,32.5612,50600.0
2013-05-29 12:00:00,38.76,38.79,38.74,38.77,57400.0,32.5612,32.5864,32.5444,32.5696,57400.0
2013-05-29 12:05:00,38.75,38.77,38.72,38.72,25800.0,32.5528,32.5696,32.5276,32.5276,25800.0
2013-05-29 12:10:00,38.73,38.77,38.72,38.76,21200.0,32.536,32.5696,32.5276,32.5612,21200.0
2013-05-29 12:15:00,38.76,38.81,38.76,38.8,27000.0,32.5612,32.6032,32.5612,32.5948,27000.0
2013-05-29 12:20:00,38.79,38.8,38.77,38.77,24200.0,32.5864,32.5948,32.5696,32.5696,24200.0
2013-05-29 12:25:00,38.78,38.78,38.7,38.73,34200.0,32.578,32.578,32.5108,32.536,34200.0
2013-05-29 12:30:00,38.73,38.74,38.7,38.7,25600.0,32.536,32.5444,32.5108,32.5108,25600.0
2013-05-29 12:35:00,38.69,38.71,38.67,38.71,33800.0,32.5024,32.5192,32.4856,32.5192,33800.0
2013-05-29 12:40:00,38.7,38.72,38.69,38.71,13200.0,32.5108,32.5276,32.5024,32.5192,13200.0
2013-05-29 12:45:00,38.71,38.71,38.64,38.65,40200.0,32.5192,32.5192,32.4604,32.4688,40200.0
2013-05-29 12:50:00,38.64,38.66,38.63,38.63,32800.0,32.4604,32.4772,32.452,32.452,32800.0
2013-05-29 12:55:00,38.63,38.65,38.62,38.63,23600.0,32.452,32.4688,32.4436,32.452,23600.0
2013-05-29 13:00:00,38.63,38.69,38.63,38.68,81400.0,32.452,32.5024,32.452,32.494,81400.0
2013-05-29 13:05:00,38.68,38.69,38.67,38.67,19400.0,32.494,32.5024,32.4856,32.4856,19400.0
2013-05-29 13:10:00,38.67,38.67,38.6,38.63,52800.0,32.4856,32.4856,32.4268,32.452,52800.0
2013-05-29 13:15:00,38.63,38.65,38.63,38.65,33000.0,32.452,32.4688,32.452,32.4688,33000.0
2013-05-29 13:20:00,38.65,38.66,38.63,38.63,26000.0,32.4688,32.4772,32.452,32.452,26000.0
2013-05-29 13:25:00,38.63,38.68,38.63,38.68,46400.0,32.452,32.494,32.452,32.494,46400.0
2013-05-29 13:30:00,38.67,38.68,38.66,38.67,20600.0,32.4856,32.494,32.4772,32.4856,20600.0
2013-05-29 13:35:00,38.67,38.76,38.67,38.76,118400.0,32.4856,32.5612,32.4856,32.5612,118400.0
2013-05-29 13:40:00,38.77,38.81,38.76,38.8,92800.0,32.5696,32.6032,32.5612,32.5948,92800.0
2013-05-29 13:45:00,38.8,38.82,38.77,38.79,71800.0,32.5948,32.6116,32.5696,32.5864,71800.0
2013-05-29 13:50:00,38.79,38.8,38.79,38.79,8600.0,32.5864,32.5948,32.5864,32.5864,8600.0
2013-05-29 13:55:00,38.79,38.87,38.79,38.85,46000.0,32.5864,32.6536,32.5864,32.6368,46000.0
2013-05-29 14:00:00,38.85,38.86,38.83,38.84,16600.0,32.6368,32.6452,32.62,32.6284,16600.0
2013-05-29 14:05:00,38.83,38.89,38.82,38.87,45200.0,32.62,32.6704,32.6116,32.6536,45200.0
2013-05-29 14:10:00,38.86,38.88,38.85,38.85,19800.0,32.6452,32.662,32.6368,32.6368,19800.0
2013-05-29 14:15:00,38.86,38.86,38.83,38.84,14200.0,32.6452,32.6452,32.62,32.6284,14200.0
2013-05-29 14:20:00,38.84,38.85,38.84,38.84,1600.0,32.6284,32.6368,32.6284,32.6284,1600.0
2013-05-29 14:25:00,38.83,38.83,38.77,38.78,25600.0,32.62,32.62,32.5696,32.578,25600.0
2013-05-29 14:30:00,38.77,38.79,38.77,38.79,30600.0,32.5696,32.5864,32.5696,32.5864,30600.0
2013-05-29 14:35:00,38.77,38.8,38.77,38.79,16400.0,32.5696,32.5948,32.5696,32.5864,16400.0
2013-05-29 14:40:00,38.79,38.85,38.77,38.85,15400.0,32.5864,32.6368,32.5696,32.6368,15400.0
2013-05-29 14:45:00,38.85,38.85,38.81,38.81,46000.0,32.6368,32.6368,32.6032,32.6032,46000.0
2013-05-29 14:50:00,38.81,38.82,38.79,38.82,15200.0,32.6032,32.6116,32.5864,32.6116,15200.0
2013-05-29 14:55:00,38.82,38.85,38.77,38.77,32600.0,32.6116,32.6368,32.5696,32.5696,32600.0
2013-05-29 15:00:00,38.77,38.78,38.75,38.77,20200.0,32.5696,32.578,32.5528,32.5696,20200.0
2013-05-29 15:05:00,38.77,38.77,38.74,38.75,98200.0,32.5696,32.5696,32.5444,32.5528,98200.0
2013-05-29 15:10:00,38.75,38.8,38.73,38.79,79400.0,32.5528,32.5948,32.536,32.5864,79400.0
2013-05-29 15:15:00,38.79,38.79,38.77,38.79,7400.0,32.5864,32.5864,32.5696,32.5864,7400.0
2013-05-29 15:20:00,38.78,38.83,38.77,38.82,30400.0,32.578,32.62,32.5696,32.6116,30400.0
2013-05-29 15:25:00,38.81,38.82,38.8,38.82,12000.0,32.6032,32.6116,32.5948,32.6116,12000.0
2013-05-29 15:30:00,38.82,38.84,38.8,38.84,27000.0,32.6116,32.6284,32.5948,32.6284,27000.0
2013-05-29 15:35:00,38.84,38.84,38.8,38.82,33600.0,32.6284,32.6284,32.5948,32.6116,33600.0
2013-05-29 15:40:00,38.81,38.85,38.8,38.81,283600.0,32.6032,32.6368,32.5948,32.6032,283600.0
2013-05-29 15:45:00,38.8,38.81,38.77,38.78,88600.0,32.5948,32.6032,32.5696,32.578,88600.0
2013-05-29 15:50:00,38.78,38.78,38.74,38.75,190800.0,32.578,32.578,32.5444,32.5528,190800.0
2013-05-29 15:55:00,38.74,38.78,38.74,38.76,121200.0,32.5444,32.578,32.5444,32.5612,121200.0
2013-05-30 09:30:00,38.83,38.88,38.82,38.83,81200.0,32.62,32.662,32.6116,32.62,81200.0
2013-05-30 09:35:00,38.83,38.97,38.83,38.94,85600.0,32.62,32.7376,32.62,32.7124,85600.0
2013-05-30 09:40:00,38.95,39.02,38.95,39.02,232600.0,32.7208,32.7796,32.7208,32.7796,232600.0
2013-05-30 09:45:00,39.02,39.13,39.02,39.13,281400.0,32.7796,32.872,32.7796,32.872,281400.0
2013-05-30 09:50:00,39.13,39.16,39.07,39.07,115800.0,32.872,32.8972,32.8216,32.8216,115800.0
2013-05-30 09:55:00,39.06,39.06,39.01,39.02,54000.0,32.8132,32.8132,32.7712,32.7796,54000.0
2013-05-30 10:00:00,39.02,39.02,38.97,38.97,47400.0,32.7796,32.7796,32.7376,32.7376,47400.0
2013-05-30 10:05:00,38.96,38.99,38.93,38.93,33200.0,32.7292,32.7544,32.704,32.704,33200.0
2013-05-30 10:10:00,38.94,38.98,38.93,38.95,71000.0,32.7124,32.746,32.704,32.7208,71000.0
2013-05-30 10:15:00,38.97,38.97,38.9,38.91,42400.0,32.7376,32.7376,32.6788,32.6872,42400.0
2013-05-30 10:20:00,38.9,38.94,38.84,38.85,103800.0,32.6788,32.7124,32.6284,32.6368,103800.0
2013-05-30 10:25:00,38.84,38.85,38.84,38.84,6600.0,32.6284,32.6368,32.6284,32.6284,6600.0
2013-05-30 10:30:00,38.85,38.91,38.85,38.88,77200.0,32.6368,32.6872,32.6368,32.662,77200.0
2013-05-30 10:35:00,38.9,38.93,38.88,38.91,84000.0,32.6788,32.704,32.662,32.6872,84000.0
2013-05-30 10:40:00,38.92,38.94,38.9,38.92,16600.0,32.6956,32.7124,32.6788,32.6956,16600.0
2013-05-30 10:45:00,38.93,38.94,38.92,38.92,20600.0,32.704,32.7124,32.6956,32.6956,20600.0
2013-05-30 10:50:00,38.91,38.93,38.87,38.92,115400.0,32.6872,32.704,32.6536,32.6956,115400.0
2013-05-30 10:55:00,38.92,38.95,38.92,38.94,42800.0,32.6956,32.7208,32.6956,32.7124,42800.0
2013-05-30 11:00:00,38.94,38.95,38.93,38.93,14400.0,32.7124,32.7208,32.704,32.704,14400.0
2013-05-30 11:05:00,38.91,38.91,38.85,38.85,15800.0,32.6872,32.6872,32.6368,32.6368,15800.0
2013-05-30 11:10:00,38.85,38.9,38.85,38.87,43400.0,32.6368,32.6788,32.6368,32.6536,43400.0
2013-05-30 11:15:00,38.85,38.85,38.78,38.79,15600.0,32.6368,32.6368,32.578,32.5864,15600.0
2013-05-30 11:20:00,38.8,38.87,38.8,38.87,25800.0,32.5948,32.6536,32.5948,32.6536,25800.0
2013-05-30 11:25:00,38.87,38.88,38.84,38.88,14000.0,32.6536,32.662,32.6284,32.662,14000.0
2013-05-30 11:30:00,38.88,38.92,38.88,38.9,28000.0,32.662,32.6956,32.662,32.6788,28000.0
2013-05-30 11:35:00,38.9,38.9,38.88,38.9,141200.0,32.6788,32.6788,32.662,32.6788,141200.0
2013-05-30 11:40:00,38.9,38.93,38.89,38.93,49200.0,32.6788,32.704,32.6704,32.704,49200.0
2013-05-30 11:45:00,38.93,38.94,38.91,38.91,20400.0,32.704,32.7124,32.6872,32.6872,20400.0
2013-05-30 11:50:00,38.93,38.95,38.92,38.95,9200.0,32.704,32.7208,32.6956,32.7208,9200.0
2013-05-30 11:55:00,38.94,38.95,38.92,38.95,15000.0,32.7124,32.7208,32.6956,32.7208,15000.0
2013-05-30 12:00:00,38.94,38.98,38.93,38.93,24400.0,32.7124,32.746,32.704,32.704,24400.0
2013-05-30 12:05:00,38.93,38.94,38.91,38.92,15400.0,32.704,32.7124,32.6872,32.6956,15400.0
2013-05-30 12:10:00,38.91,38.94,38.9,38.93,16600.0,32.6872,32.7124,32.6788,32.704,16600.0
2013-05-30 12:15:00,38.93,38.94,38.91,38.93,17400.0,32.704,32.7124,32.6872,32.704,17400.0
2013-05-30 12:20:00,38.93,38.93,38.91,38.92,24000.0,32.704,32.704,32.6872,32.6956,24000.0
2013-05-30 12:25:00,38.92,38.94,38.91,38.92,11200.0,32.6956,32.7124,32.6872,32.6956,11200.0
2013-05-30 12:30:00,38.92,38.94,38.91,38.92,17600.0,32.6956,32.7124,32.6872,32.6956,17600.0
2013-05-30 12:35:00,38.93,38.93,38.87,38.87,37600.0,32.704,32.704,32.6536,32.6536,37600.0
2013-05-30 12:40:00,38.88,38.88,38.85,38.87,26200.0,32.662,32.662,32.6368,32.6536,26200.0
2013-05-30 12:45:00,38.87,38.9,38.85,38.89,27800.0,32.6536,32.6788,32.6368,32.6704,27800.0
2013-05-30 12:50:00,38.89,38.89,38.85,38.87,20800.0,32.6704,32.6704,32.6368,32.6536,20800.0
2013-05-30 12:55:00,38.87,38.91,38.87,38.9,12600.0,32.6536,32.6872,32.6536,32.6788,12600.0
2013-05-30 13:00:00,38.91,38.91,38.88,38.88,21000.0,32.6872,32.6872,32.662,32.662,21000.0
2013-05-30 13:05:00,38.88,38.88,38.86,38.87,19800.0,32.662,32.662,32.6452,32.6536,19800.0
2013-05-30 13:10:00,38.86,38.88,38.84,38.88,15800.0,32.6452,32.662,32.6284,32.662,15800.0
2013-05-30 13:15:00,38.89,38.9,38.87,38.89,8200.0,32.6704,32.6788,32.6536,32.6704,8200.0
2013-05-30 13:20:00,38.89,38.91,38.88,38.89,8800.0,32.6704,32.6872,32.662,32.6704,8800.0
2013-05-30 13:25:00,38.9,38.93,38.9,38.92,6200.0,32.6788,32.704,32.6788,32.6956,6200.0
2013-05-30 13:30:00,38.92,38.93,38.91,38.91,32000.0,32.6956,32.704,32.6872,32.6872,32000.0
2013-05-30 13:35:00,38.91,38.95,38.88,38.94,31400.0,32.6872,32.7208,32.662,32.7124,31400.0
2013-05-30 13:40:00,38.94,38.94,38.93,38.93,6200.0,32.7124,32.7124,32.704,32.704,6200.0
2013-05-30 13:45:00,38.93,38.93,38.92,38.92,4600.0,32.704,32.704,32.6956,32.6956,4600.0
2013-05-30 13:50:00,38.92,38.94,38.9,38.94,22400.0,32.6956,32.7124,32.6788,32.7124,22400.0
2013-05-30 13:55:00,38.95,38.95,38.92,38.92,14400.0,32.7208,32.7208,32.6956,32.6956,14400.0
2013-05-30 14:00:00,38.93,38.97,38.93,38.95,40400.0,32.704,32.7376,32.704,32.7208,40400.0
2013-05-30 14:05:00,38.95,38.95,38.92,38.93,30200.0,32.7208,32.7208,32.6956,32.704,30200.0
2013-05-30 14:10:00,38.93,38.95,38.93,38.93,20400.0,32.704,32.7208,32.704,32.704,20400.0
2013-05-30 14:15:00,38.93,38.96,38.92,38.95,16800.0,32.704,32.7292,32.6956,32.7208,16800.0
2013-05-30 14:20:00,38.95,38.97,38.95,38.97,46000.0,32.7208,32.7376,32.7208,32.7376,46000.0
2013-05-30 14:25:00,38.97,38.99,38.96,38.99,68800.0,32.7376,32.7544,32.7292,32.7544,68800.0
2013-05-30 14:30:00,38.99,38.99,38.95,38.96,38200.0,32.7544,32.7544,32.7208,32.7292,38200.0
2013-05-30 14:35:00,38.96,38.96,38.94,38.96,12400.0,32.7292,32.7292,32.7124,32.7292,12400.0
2013-05-30 14:40:00,38.97,38.98,38.96,38.97,15400.0,32.7376,32.746,32.7292,32.7376,15400.0
2013-05-30 14:45:00,38.97,38.99,38.95,38.99,21400.0,32.7376,32.7544,32.7208,32.7544,21400.0
2013-05-30 14:50:00,38.99,39.02,38.99,39.01,63600.0,32.7544,32.7796,32.7544,32.7712,63600.0
2013-05-30 14:55:00,39.01,39.01,38.99,39.0,94800.0,32.7712,32.7712,32.7544,32.7628,94800.0
2013-05-30 15:00:00,38.99,39.0,38.96,38.98,33400.0,32.7544,32.7628,32.7292,32.746,33400.0
2013-05-30 15:05:00,38.98,39.0,38.97,39.0,13800.0,32.746,32.7628,32.7376,32.7628,13800.0
2013-05-30 15:10:00,39.01,39.02,38.98,38.98,21000.0,32.7712,32.7796,32.746,32.746,21000.0
2013-05-30 15:15:00,38.98,38.99,38.97,38.98,18400.0,32.746,32.7544,32.7376,32.746,18400.0
2013-05-30 15:20:00,38.98,38.99,38.95,38.95,20600.0,32.746,32.7544,32.7208,32.7208,20600.0
2013-05-30 15:25:00,38.95,38.96,38.94,38.94,44600.0,32.7208,32.7292,32.7124,32.7124,44600.0
2013-05-30 15:30:00,38.94,38.95,38.91,38.91,52600.0,32.7124,32.7208,32.6872,32.6872,52600.0
2013-05-30 15:35:00,38.91,38.93,38.9,38.93,96800.0,32.6872,32.704,32.6788,32.704,96800.0
2013-05-30 15:40:00,38.93,38.95,38.92,38.93,101800.0,32.704,32.7208,32.6956,32.704,101800.0
2013-05-30 15:45:00,38.92,38.94,38.9,38.9,71400.0,32.6956,32.7124,32.6788,32.6788,71400.0
2013-05-30 15:50:00,38.9,38.92,38.87,38.88,124000.0,32.6788,32.6956,32.6536,32.662,124000.0
2013-05-30 15:55:00,38.88,38.9,38.87,38.88,148600.0,32.662,32.6788,32.6536,32.662,148600.0
2013-05-31 09:30:00,38.84,38.9,38.79,38.88,33400.0,32.6284,32.6788,32.5864,32.662,33400.0
2013-05-31 09:35:00,38.88,38.99,38.87,38.98,122200.0,32.662,32.7544,32.6536,32.746,122200.0
2013-05-31 09:40:00,38.98,39.07,38.98,39.04,212000.0,32.746,32.8216,32.746,32.7964,212000.0
2013-05-31 09:45:00,39.04,39.04,39.0,39.04,43800.0,32.7964,32.7964,32.7628,32.7964,43800.0
2013-05-31 09:50:00,39.04,39.05,39.02,39.03,44600.0,32.7964,32.8048,32.7796,32.788,44600.0
2013-05-31 09:55:00,39.04,39.1,38.99,39.1,121200.0,32.7964,32.8468,32.7544,32.8468,121200.0
2013-05-31 10:00:00,39.1,39.16,39.07,39.07,91000.0,32.8468,32.8972,32.8216,32.8216,91000.0
2013-05-31 10:05:00,39.07,39.1,39.01,39.01,51400.0,32.8216,32.8468,32.7712,32.7712,51400.0
2013-05-31 10:10:00,38.99,39.09,38.99,39.09,36200.0,32.7544,32.8384,32.7544,32.8384,36200.0
2013-05-31 10:15:00,39.09,39.09,39.04,39.09,69400.0,32.8384,32.8384,32.7964,32.8384,69400.0
2013-05-31 10:20:00,39.09,39.1,39.07,39.09,46400.0,32.8384,32.8468,32.8216,32.8384,46400.0
2013-05-31 10:25:00,39.1,39.14,39.1,39.14,16200.0,32.8468,32.8804,32.8468,32.8804,16200.0
2013-05-31 10:30:00,39.15,39.19,39.13,39.15,86200.0,32.8888,32.9224,32.872,32.8888,86200.0
2013-05-31 10:35:00,39.16,39.16,39.12,39.16,50600.0,32.8972,32.8972,32.8636,32.8972,50600.0
2013-05-31 10:40:00,39.16,39.18,39.14,39.14,34600.0,32.8972,32.914,32.8804,32.8804,34600.0
2013-05-31 10:45:00,39.15,39.16,39.13,39.15,145400.0,32.8888,32.8972,32.872,32.8888,145400.0
2013-05-31 10:50:00,39.15,39.16,39.12,39.12,47600.0,32.8888,32.8972,32.8636,32.8636,47600.0
2013-05-31 10:55:00,39.13,39.17,39.13,39.17,49200.0,32.872,32.9056,32.872,32.9056,49200.0
2013-05-31 11:00:00,39.17,39.2,39.15,39.19,89400.0,32.9056,32.9308,32.8888,32.9224,89400.0
2013-05-31 11:05:00,39.2,39.27,39.2,39.27,105000.0,32.9308,32.9896,32.9308,32.9896,105000.0
2013-05-31 11:10:00,39.27,39.3,39.27,39.27,134000.0,32.9896,33.0148,32.9896,32.9896,134000.0
2013-05-31 11:15:00,39.28,39.31,39.27,39.27,141200.0,32.998,33.0232,32.9896,32.9896,141200.0
2013-05-31 11:20:00,39.27,39.28,39.23,39.24,61200.0,32.9896,32.998,32.956,32.9644,61200.0
2013-05-31 11:25:00,39.23,39.25,39.21,39.22,40600.0,32.956,32.9728,32.9392,32.9476,40600.0
2013-05-31 11:30:00,39.22,39.27,39.22,39.24,20600.0,32.9476,32.9896,32.9476,32.9644,20600.0
2013-05-31 11:35:00,39.24,39.29,39.24,39.29,17000.0,32.9644,33.0064,32.9644,33.0064,17000.0
2013-05-31 11:40:00,39.29,39.29,39.25,39.25,13000.0,33.0064,33.0064,32.9728,32.9728,13000.0
2013-05-31 11:45:00,39.26,39.27,39.25,39.25,7400.0,32.9812,32.9896,32.9728,32.9728,7400.0
2013-05-31 11:50:00,39.24,39.24,39.22,39.23,44000.0,32.9644,32.9644,32.9476,32.956,44000.0
2013-05-31 11:55:00,39.24,39.24,39.21,39.21,23800.0,32.9644,32.9644,32.9392,32.9392,23800.0
2013-05-31 12:00:00,39.21,39.21,39.13,39.16,36800.0,32.9392,32.9392,32.872,32.8972,36800.0
2013-05-31 12:05:00,39.15,39.18,39.14,39.18,56800.0,32.8888,32.914,32.8804,32.914,56800.0
2013-05-31 12:10:00,39.18,39.18,39.13,39.13,39000.0,32.914,32.914,32.872,32.872,39000.0
2013-05-31 12:15:00,39.13,39.17,39.1,39.17,54800.0,32.872,32.9056,32.8468,32.9056,54800.0
2013-05-31 12:20:00,39.17,39.18,39.16,39.18,9200.0,32.9056,32.914,32.8972,32.914,9200.0
2013-05-31 12:25:00,39.18,39.21,39.17,39.18,39600.0,32.914,32.9392,32.9056,32.914,39600.0
2013-05-31 12:30:00,39.17,39.2,39.15,39.2,17800.0,32.9056,32.9308,32.8888,32.9308,17800.0
2013-05-31 12:35:00,39.2,39.2,39.16,39.16,6600.0,32.9308,32.9308,32.8972,32.8972,6600.0
2013-05-31 12:40:00,39.15,39.19,39.14,39.18,36800.0,32.8888,32.9224,32.8804,32.914,36800.0
2013-05-31 12:45:00,39.18,39.19,39.17,39.18,13000.0,32.914,32.9224,32.9056,32.914,13000.0
2013-05-31 12:50:00,39.18,39.18,39.14,39.16,24200.0,32.914,32.914,32.8804,32.8972,24200.0
2013-05-31 12:55:00,39.16,39.17,39.15,39.15,28200.0,32.8972,32.9056,32.8888,32.8888,28200.0
2013-05-31 13:00:00,39.15,39.19,39.15,39.19,27200.0,32.8888,32.9224,32.8888,32.9224,27200.0
2013-05-31 13:05:00,39.19,39.23,39.19,39.22,52400.0,32.9224,32.956,32.9224,32.9476,52400.0
2013-05-31 13:10:00,39.22,39.22,39.18,39.19,29600.0,32.9476,32.9476,32.914,32.9224,29600.0
2013-05-31 13:15:00,39.18,39.19,39.17,39.18,24000.0,32.914,32.9224,32.9056,32.914,24000.0
2013-05-31 13:20:00,39.2,39.21,39.2,39.21,26200.0,32.9308,32.9392,32.9308,32.9392,26200.0
2013-05-31 13:25:00,39.21,39.21,39.19,39.2,9400.0,32.9392,32.9392,32.9224,32.9308,9400.0
2013-05-31 13:30:00,39.19,39.2,39.16,39.17,17000.0,32.9224,32.9308,32.8972,32.9056,17000.0
2013-05-31 13:35:00,39.17,39.17,39.15,39.15,16600.0,32.9056,32.9056,32.8888,32.8888,16600.0
2013-05-31 13:40:00,39.15,39.16,39.13,39.16,27800.0,32.8888,32.8972,32.872,32.8972,27800.0
2013-05-31 13:45:00,39.15,39.16,39.14,39.14,15200.0,32.8888,32.8972,32.8804,32.8804,15200.0
2013-05-31 13:50:00,39.14,39.18,39.13,39.16,17000.0,32.8804,32.914,32.872,32.8972,17000.0
2013-05-31 13:55:00,39.15,39.16,39.13,39.16,49000.0,32.8888,32.8972,32.872,32.8972,49000.0
2013-05-31 14:00:00,39.16,39.16,39.14,39.15,36800.0,32.8972,32.8972,32.8804,32.8888,36800.0
2013-05-31 14:05:00,39.15,39.16,39.13,39.15,26200.0,32.8888,32.8972,32.872,32.8888,26200.0
2013-05-31 14:10:00,39.15,39.15,39.06,39.09,71800.0,32.8888,32.8888,32.8132,32.8384,71800.0
2013-05-31 14:15:00,39.08,39.12,39.07,39.12,51200.0,32.83,32.8636,32.8216,32.8636,51200.0
2013-05-31 14:20:00,39.12,39.13,39.1,39.12,25200.0,32.8636,32.872,32.8468,32.8636,25200.0
2013-05-31 14:25:00,39.11,39.12,39.08,39.09,40000.0,32.8552,32.8636,32.83,32.8384,40000.0
2013-05-31 14:30:00,39.1,39.1,39.05,39.08,66200.0,32.8468,32.8468,32.8048,32.83,66200.0
2013-05-31 14:35:00,39.06,39.06,38.99,39.01,75000.0,32.8132,32.8132,32.7544,32.7712,75000.0
2013-05-31 14:40:00,39.01,39.02,38.99,39.02,31800.0,32.7712,32.7796,32.7544,32.7796,31800.0
2013-05-31 14:45:00,39.02,39.02,38.95,38.97,31600.0,32.7796,32.7796,32.7208,32.7376,31600.0
2013-05-31 14:50:00,38.97,38.99,38.92,38.93,57000.0,32.7376,32.7544,32.6956,32.704,57000.0
2013-05-31 14:55:00,38.93,38.97,38.93,38.95,52000.0,32.704,32.7376,32.704,32.7208,52000.0
2013-05-31 15:00:00,38.95,39.03,38.93,39.03,62600.0,32.7208,32.788,32.704,32.788,62600.0
2013-05-31 15:05:00,39.02,39.02,38.99,39.01,25400.0,32.7796,32.7796,32.7544,32.7712,25400.0
2013-05-31 15:10:00,39.0,39.03,38.98,39.02,73800.0,32.7628,32.788,32.746,32.7796,73800.0
2013-05-31 15:15:00,39.02,39.03,39.0,39.01,21400.0,32.7796,32.788,32.7628,32.7712,21400.0
2013-05-31 15:20:00,39.02,39.07,39.02,39.05,54800.0,32.7796,32.8216,32.7796,32.8048,54800.0
2013-05-31 15:25:00,39.05,39.07,39.0,39.01,116600.0,32.8048,32.8216,32.7628,32.7712,116600.0
2013-05-31 15:30:00,39.01,39.01,38.9,38.93,134800.0,32.7712,32.7712,32.6788,32.704,134800.0
2013-05-31 15:35:00,38.95,38.98,38.93,38.97,162200.0,32.7208,32.746,32.704,32.7376,162200.0
2013-05-31 15:40:00,38.97,39.01,38.95,38.98,140400.0,32.7376,32.7712,32.7208,32.746,140400.0
2013-05-31 15:45:00,38.98,39.0,38.95,38.95,169800.0,32.746,32.7628,32.7208,32.7208,169800.0
2013-05-31 15:50:00,38.95,38.95,38.91,38.91,202800.0,32.7208,32.7208,32.6872,32.6872,202800.0
2013-05-31 15:55:00,38.91,38.92,38.8,38.8,450400.0,32.6872,32.6956,32.5948,32.5948,450400.0
2013-06-03 09:30:00,38.91,38.99,38.65,38.7,278200.0,32.6872,32.7544,32.4688,32.5108,278200.0
2013-06-03 09:35:00,38.7,38.73,38.6,38.6,187000.0,32.5108,32.536,32.4268,32.4268,187000.0
2013-06-03 09:40:00,38.61,38.61,38.5,38.51,359200.0,32.4352,32.4352,32.3428,32.3512,359200.0
2013-06-03 09:45:00,38.51,38.52,38.43,38.48,276200.0,32.3512,32.3596,32.284,32.326,276200.0
2013-06-03 09:50:00,38.47,38.67,38.47,38.66,80800.0,32.3176,32.4856,32.3176,32.4772,80800.0
2013-06-03 09:55:00,38.66,38.67,38.55,38.56,101000.0,32.4772,32.4856,32.3848,32.3932,101000.0
2013-06-03 10:00:00,38.56,38.6,38.42,38.59,165000.0,32.3932,32.4268,32.2756,32.4184,165000.0
2013-06-03 10:05:00,38.6,38.74,38.6,38.72,226800.0,32.4268,32.5444,32.4268,32.5276,226800.0
2013-06-03 10:10:00,38.73,38.84,38.71,38.74,153800.0,32.536,32.6284,32.5192,32.5444,153800.0
2013-06-03 10:15:00,38.74,38.81,38.73,38.78,190200.0,32.5444,32.6032,32.536,32.578,190200.0
2013-06-03 10:20:00,38.79,38.85,38.74,38.8,115800.0,32.5864,32.6368,32.5444,32.5948,115800.0
2013-06-03 10:25:00,38.79,38.8,38.69,38.73,245400.0,32.5864,32.5948,32.5024,32.536,245400.0
2013-06-03 10:30:00,38.74,38.74,38.66,38.7,414800.0,32.5444,32.5444,32.4772,32.5108,414800.0
2013-06-03 10:35:00,38.71,38.71,38.6,38.62,172400.0,32.5192,32.5192,32.4268,32.4436,172400.0
2013-06-03 10:40:00,38.63,38.63,38.55,38.63,135600.0,32.452,32.452,32.3848,32.452,135600.0
2013-06-03 10:45:00,38.63,38.63,38.57,38.61,270400.0,32.452,32.452,32.4016,32.4352,270400.0
2013-06-03 10:50:00,38.6,38.71,38.6,38.7,148400.0,32.4268,32.5192,32.4268,32.5108,148400.0
2013-06-03 10:55:00,38.69,38.69,38.63,38.65,136600.0,32.5024,32.5024,32.452,32.4688,136600.0
2013-06-03 11:00:00,38.66,38.67,38.57,38.58,128600.0,32.4772,32.4856,32.4016,32.41,128600.0
2013-06-03 11:05:00,38.58,38.6,38.56,38.6,169800.0,32.41,32.4268,32.3932,32.4268,169800.0
2013-06-03 11:10:00,38.6,38.6,38.47,38.52,114000.0,32.4268,32.4268,32.3176,32.3596,114000.0
2013-06-03 11:15:00,38.52,38.55,38.47,38.51,89200.0,32.3596,32.3848,32.3176,32.3512,89200.0
2013-06-03 11:20:00,38.52,38.52,38.44,38.47,133000.0,32.3596,32.3596,32.2924,32.3176,133000.0
2013-06-03 11:25:00,38.47,38.51,38.41,38.43,167800.0,32.3176,32.3512,32.2672,32.284,167800.0
2013-06-03 11:30:00,38.43,38.46,38.38,38.4,98800.0,32.284,32.3092,32.242,32.2588,98800.0
2013-06-03 11:35:00,38.38,38.45,38.38,38.41,82600.0,32.242,32.3008,32.242,32.2672,82600.0
2013-06-03 11:40:00,38.4,38.46,38.36,38.46,118400.0,32.2588,32.3092,32.2252,32.3092,118400.0
2013-06-03 11:45:00,38.46,38.5,38.45,38.47,115400.0,32.3092,32.3428,32.3008,32.3176,115400.0
2013-06-03 11:50:00,38.48,38.5,38.45,38.48,120800.0,32.326,32.3428,32.3008,32.326,120800.0
2013-06-03 11:55:00,38.47,38.51,38.45,38.49,87200.0,32.3176,32.3512,32.3008,32.3344,87200.0
2013-06-03 12:00:00,38.5,38.54,38.5,38.51,65800.0,32.3428,32.3764,32.3428,32.3512,65800.0
2013-06-03 12:05:00,38.5,38.59,38.47,38.58,85800.0,32.3428,32.4184,32.3176,32.41,85800.0
2013-06-03 12:10:00,38.57,38.6,38.55,38.56,99400.0,32.4016,32.4268,32.3848,32.3932,99400.0
2013-06-03 12:15:00,38.56,38.56,38.52,38.55,23600.0,32.3932,32.3932,32.3596,32.3848,23600.0
2013-06-03 12:20:00,38.55,38.58,38.52,38.57,23400.0,32.3848,32.41,32.3596,32.4016,23400.0
2013-06-03 12:25:00,38.56,38.56,38.51,38.54,20000.0,32.3932,32.3932,32.3512,32.3764,20000.0
2013-06-03 12:30:00,38.55,38.56,38.48,38.49,24600.0,32.3848,32.3932,32.326,32.3344,24600.0
2013-06-03 12:35:00,38.49,38.55,38.49,38.52,69800.0,32.3344,32.3848,32.3344,32.3596,69800.0
2013-06-03 12:40:00,38.52,38.55,38.51,38.53,45000.0,32.3596,32.3848,32.3512,32.368,45000.0
2013-06-03 12:45:00,38.52,38.59,38.52,38.56,34200.0,32.3596,32.4184,32.3596,32.3932,34200.0
2013-06-03 12:50:00,38.57,38.57,38.54,38.54,31400.0,32.4016,32.4016,32.3764,32.3764,31400.0
2013-06-03 12:55:00,38.53,38.55,38.5,38.55,19200.0,32.368,32.3848,32.3428,32.3848,19200.0
2013-06-03 13:00:00,38.55,38.57,38.51,38.55,49200.0,32.3848,32.4016,32.3512,32.3848,49200.0
2013-06-03 13:05:00,38.55,38.61,38.54,38.59,20200.0,32.3848,32.4352,32.3764,32.4184,20200.0
2013-06-03 13:10:00,38.59,38.6,38.54,38.55,110000.0,32.4184,32.4268,32.3764,32.3848,110000.0
2013-06-03 13:15:00,38.56,38.58,38.55,38.57,15200.0,32.3932,32.41,32.3848,32.4016,15200.0
2013-06-03 13:20:00,38.57,38.57,38.52,38.52,54200.0,32.4016,32.4016,32.3596,32.3596,54200.0
2013-06-03 13:25:00,38.52,38.55,38.5,38.55,20800.0,32.3596,32.3848,32.3428,32.3848,20800.0
2013-06-03 13:30:00,38.55,38.56,38.54,38.55,8600.0,32.3848,32.3932,32.3764,32.3848,8600.0
2013-06-03 13:35:00,38.54,38.55,38.52,38.55,88000.0,32.3764,32.3848,32.3596,32.3848,88000.0
2013-06-03 13:40:00,38.55,38.55,38.49,38.49,140000.0,32.3848,32.3848,32.3344,32.3344,140000.0
2013-06-03 13:45:00,38.49,38.56,38.49,38.56,83000.0,32.3344,32.3932,32.3344,32.3932,83000.0
2013-06-03 13:50:00,38.57,38.61,38.57,38.57,53000.0,32.4016,32.4352,32.4016,32.4016,53000.0
2013-06-03 13:55:00,38.57,38.61,38.57,38.6,154200.0,32.4016,32.4352,32.4016,32.4268,154200.0
2013-06-03 14:00:00,38.58,38.66,38.57,38.64,34600.0,32.41,32.4772,32.4016,32.4604,34600.0
2013-06-03 14:05:00,38.64,38.71,38.64,38.69,54400.0,32.4604,32.5192,32.4604,32.5024,54400.0
2013-06-03 14:10:00,38.69,38.69,38.65,38.65,15400.0,32.5024,32.5024,32.4688,32.4688,15400.0
2013-06-03 14:15:00,38.65,38.65,38.63,38.65,33200.0,32.4688,32.4688,32.452,32.4688,33200.0
2013-06-03 14:20:00,38.65,38.68,38.65,38.68,7600.0,32.4688,32.494,32.4688,32.494,7600.0
2013-06-03 14:25:00,38.67,38.7,38.63,38.64,40200.0,32.4856,32.5108,32.452,32.4604,40200.0
2013-06-03 14:30:00,38.63,38.63,38.6,38.62,47200.0,32.452,32.452,32.4268,32.4436,47200.0
2013-06-03 14:35:00,38.61,38.67,38.61,38.66,41000.0,32.4352,32.4856,32.4352,32.4772,41000.0
2013-06-03 14:40:00,38.65,38.76,38.65,38.71,93000.0,32.4688,32.5612,32.4688,32.5192,93000.0
2013-06-03 14:45:00,38.71,38.72,38.64,38.66,74200.0,32.5192,32.5276,32.4604,32.4772,74200.0
2013-06-03 14:50:00,38.66,38.72,38.65,38.65,59400.0,32.4772,32.5276,32.4688,32.4688,59400.0
2013-06-03 14:55:00,38.66,38.71,38.66,38.69,24400.0,32.4772,32.5192,32.4772,32.5024,24400.0
2013-06-03 15:00:00,38.7,38.74,38.69,38.69,67200.0,32.5108,32.5444,32.5024,32.5024,67200.0
2013-06-03 15:05:00,38.69,38.71,38.66,38.66,28200.0,32.5024,32.5192,32.4772,32.4772,28200.0
2013-06-03 15:10:00,38.67,38.72,38.66,38.68,50800.0,32.4856,32.5276,32.4772,32.494,50800.0
2013-06-03 15:15:00,38.68,38.69,38.65,38.67,31800.0,32.494,32.5024,32.4688,32.4856,31800.0
2013-06-03 15:20:00,38.69,38.73,38.68,38.68,32800.0,32.5024,32.536,32.494,32.494,32800.0
2013-06-03 15:25:00,38.7,38.7,38.66,38.7,18200.0,32.5108,32.5108,32.4772,32.5108,18200.0
2013-06-03 15:30:00,38.69,38.77,38.67,38.74,151800.0,32.5024,32.5696,32.4856,32.5444,151800.0
2013-06-03 15:35:00,38.73,38.74,38.71,38.73,99000.0,32.536,32.5444,32.5192,32.536,99000.0
2013-06-03 15:40:00,38.73,38.79,38.73,38.79,46600.0,32.536,32.5864,32.536,32.5864,46600.0
2013-06-03 15:45:00,38.79,38.84,38.78,38.81,115000.0,32.5864,32.6284,32.578,32.6032,115000.0
2013-06-03 15:50:00,38.81,38.85,38.78,38.85,209200.0,32.6032,32.6368,32.578,32.6368,209200.0
2013-06-03 15:55:00,38.85,38.87,38.81,38.87,177600.0,32.6368,32.6536,32.6032,32.6536,177600.0
2013-06-04 09:30:00,38.92,38.92,38.77,38.88,22200.0,32.6956,32.6956,32.5696,32.662,22200.0
2013-06-04 09:35:00,38.89,38.98,38.89,38.96,37200.0,32.6704,32.746,32.6704,32.7292,37200.0
2013-06-04 09:40:00,38.97,38.99,38.95,38.95,27600.0,32.7376,32.7544,32.7208,32.7208,27600.0
2013-06-04 09:45:00,38.97,39.01,38.97,38.98,214600.0,32.7376,32.7712,32.7376,32.746,214600.0
2013-06-04 09:50:00,38.97,38.98,38.91,38.95,311800.0,32.7376,32.746,32.6872,32.7208,311800.0
2013-06-04 09:55:00,38.95,38.99,38.93,38.98,190600.0,32.7208,32.7544,32.704,32.746,190600.0
2013-06-04 10:00:00,38.97,39.0,38.96,38.99,83600.0,32.7376,32.7628,32.7292,32.7544,83600.0
2013-06-04 10:05:00,38.99,38.99,38.94,38.97,167200.0,32.7544,32.7544,32.7124,32.7376,167200.0
2013-06-04 10:10:00,38.97,39.02,38.97,38.99,108600.0,32.7376,32.7796,32.7376,32.7544,108600.0
2013-06-04 10:15:00,38.98,38.99,38.92,38.95,103600.0,32.746,32.7544,32.6956,32.7208,103600.0
2013-06-04 10:20:00,38.96,38.96,38.9,38.93,63000.0,32.7292,32.7292,32.6788,32.704,63000.0
2013-06-04 10:25:00,38.94,38.98,38.94,38.98,40000.0,32.7124,32.746,32.7124,32.746,40000.0
2013-06-04 10:30:00,38.98,39.06,38.97,39.05,46000.0,32.746,32.8132,32.7376,32.8048,46000.0
2013-06-04 10:35:00,39.05,39.05,38.99,39.01,53400.0,32.8048,32.8048,32.7544,32.7712,53400.0
2013-06-04 10:40:00,39.02,39.05,39.01,39.02,55000.0,32.7796,32.8048,32.7712,32.7796,55000.0
2013-06-04 10:45:00,39.02,39.05,38.97,38.98,381200.0,32.7796,32.8048,32.7376,32.746,381200.0
2013-06-04 10:50:00,38.98,38.98,38.84,38.85,88200.0,32.746,32.746,32.6284,32.6368,88200.0
2013-06-04 10:55:00,38.85,38.92,38.84,38.88,69600.0,32.6368,32.6956,32.6284,32.662,69600.0
2013-06-04 11:00:00,38.87,38.87,38.81,38.84,80200.0,32.6536,32.6536,32.6032,32.6284,80200.0
2013-06-04 11:05:00,38.84,38.84,38.79,38.83,97000.0,32.6284,32.6284,32.5864,32.62,97000.0
2013-06-04 11:10:00,38.83,38.85,38.81,38.85,23000.0,32.62,32.6368,32.6032,32.6368,23000.0
2013-06-04 11:15:00,38.85,38.89,38.85,38.87,23200.0,32.6368,32.6704,32.6368,32.6536,23200.0
2013-06-04 11:20:00,38.88,38.93,38.87,38.91,113600.0,32.662,32.704,32.6536,32.6872,113600.0
2013-06-04 11:25:00,38.92,38.94,38.9,38.91,78400.0,32.6956,32.7124,32.6788,32.6872,78400.0
2013-06-04 11:30:00,38.91,38.91,38.85,38.87,25000.0,32.6872,32.6872,32.6368,32.6536,25000.0
2013-06-04 11:35:00,38.87,38.88,38.8,38.87,61600.0,32.6536,32.662,32.5948,32.6536,61600.0
2013-06-04 11:40:00,38.87,38.95,38.86,38.95,56400.0,32.6536,32.7208,32.6452,32.7208,56400.0
2013-06-04 11:45:00,38.96,38.97,38.89,38.9,31000.0,32.7292,32.7376,32.6704,32.6788,31000.0
2013-06-04 11:50:00,38.89,38.91,38.87,38.89,25800.0,32.6704,32.6872,32.6536,32.6704,25800.0
2013-06-04 11:55:00,38.88,38.9,38.87,38.88,25200.0,32.662,32.6788,32.6536,32.662,25200.0
2013-06-04 12:00:00,38.87,38.88,38.79,38.8,89000.0,32.6536,32.662,32.5864,32.5948,89000.0
2013-06-04 12:05:00,38.8,38.83,38.77,38.82,57600.0,32.5948,32.62,32.5696,32.6116,57600.0
2013-06-04 12:10:00,38.81,38.87,38.8,38.81,64200.0,32.6032,32.6536,32.5948,32.6032,64200.0
2013-06-04 12:15:00,38.81,38.82,38.76,38.79,45400.0,32.6032,32.6116,32.5612,32.5864,45400.0
2013-06-04 12:20:00,38.8,38.82,38.77,38.8,42400.0,32.5948,32.6116,32.5696,32.5948,42400.0
2013-06-04 12:25:00,38.8,38.8,38.76,38.76,77600.0,32.5948,32.5948,32.5612,32.5612,77600.0
2013-06-04 12:30:00,38.76,38.8,38.76,38.8,134200.0,32.5612,32.5948,32.5612,32.5948,134200.0
2013-06-04 12:35:00,38.79,38.81,38.79,38.81,97000.0,32.5864,32.6032,32.5864,32.6032,97000.0
2013-06-04 12:40:00,38.81,38.84,38.79,38.82,292800.0,32.6032,32.6284,32.5864,32.6116,292800.0
2013-06-04 12:45:00,38.82,38.82,38.76,38.77,61000.0,32.6116,32.6116,32.5612,32.5696,61000.0
2013-06-04 12:50:00,38.76,38.81,38.75,38.77,70000.0,32.5612,32.6032,32.5528,32.5696,70000.0
2013-06-04 12:55:00,38.77,38.8,38.76,38.8,55400.0,32.5696,32.5948,32.5612,32.5948,55400.0
2013-06-04 13:00:00,38.79,38.8,38.76,38.79,39600.0,32.5864,32.5948,32.5612,32.5864,39600.0
2013-06-04 13:05:00,38.77,38.84,38.77,38.83,18200.0,32.5696,32.6284,32.5696,32.62,18200.0
2013-06-04 13:10:00,38.83,38.83,38.78,38.81,24200.0,32.62,32.62,32.578,32.6032,24200.0
2013-06-04 13:15:00,38.8,38.8,38.78,38.79,36400.0,32.5948,32.5948,32.578,32.5864,36400.0
2013-06-04 13:20:00,38.77,38.77,38.73,38.73,26400.0,32.5696,32.5696,32.536,32.536,26400.0
2013-06-04 13:25:00,38.73,38.73,38.6,38.62,146400.0,32.536,32.536,32.4268,32.4436,146400.0
2013-06-04 13:30:00,38.6,38.65,38.59,38.65,61600.0,32.4268,32.4688,32.4184,32.4688,61600.0
2013-06-04 13:35:00,38.64,38.64,38.56,38.58,74000.0,32.4604,32.4604,32.3932,32.41,74000.0
2013-06-04 13:40:00,38.58,38.6,38.56,38.6,20400.0,32.41,32.4268,32.3932,32.4268,20400.0
2013-06-04 13:45:00,38.6,38.6,38.49,38.5,170600.0,32.4268,32.4268,32.3344,32.3428,170600.0
2013-06-04 13:50:00,38.51,38.57,38.5,38.51,77400.0,32.3512,32.4016,32.3428,32.3512,77400.0
2013-06-04 13:55:00,38.5,38.55,38.49,38.54,108400.0,32.3428,32.3848,32.3344,32.3764,108400.0
2013-06-04 14:00:00,38.54,38.54,38.44,38.47,142800.0,32.3764,32.3764,32.2924,32.3176,142800.0
2013-06-04 14:05:00,38.48,38.48,38.41,38.41,318800.0,32.326,32.326,32.2672,32.2672,318800.0
2013-06-04 14:10:00,38.41,38.46,38.38,38.46,167400.0,32.2672,32.3092,32.242,32.3092,167400.0
2013-06-04 14:15:00,38.46,38.52,38.45,38.49,96000.0,32.3092,32.3596,32.3008,32.3344,96000.0
2013-06-04 14:20:00,38.49,38.52,38.48,38.48,65000.0,32.3344,32.3596,32.326,32.326,65000.0
2013-06-04 14:25:00,38.47,38.52,38.47,38.52,57200.0,32.3176,32.3596,32.3176,32.3596,57200.0
2013-06-04 14:30:00,38.52,38.58,38.52,38.58,46800.0,32.3596,32.41,32.3596,32.41,46800.0
2013-06-04 14:35:00,38.56,38.6,38.55,38.6,23600.0,32.3932,32.4268,32.3848,32.4268,23600.0
2013-06-04 14:40:00,38.63,38.66,38.61,38.63,29000.0,32.452,32.4772,32.4352,32.452,29000.0
2013-06-04 14:45:00,38.63,38.66,38.62,38.66,31400.0,32.452,32.4772,32.4436,32.4772,31400.0
2013-06-04 14:50:00,38.66,38.71,38.65,38.67,135000.0,32.4772,32.5192,32.4688,32.4856,135000.0
2013-06-04 14:55:00,38.68,38.69,38.6,38.65,105600.0,32.494,32.5024,32.4268,32.4688,105600.0
2013-06-04 15:00:00,38.64,38.69,38.62,38.68,46600.0,32.4604,32.5024,32.4436,32.494,46600.0
2013-06-04 15:05:00,38.66,38.71,38.65,38.65,98800.0,32.4772,32.5192,32.4688,32.4688,98800.0
2013-06-04 15:10:00,38.65,38.66,38.58,38.62,81800.0,32.4688,32.4772,32.41,32.4436,81800.0
2013-06-04 15:15:00,38.62,38.64,38.57,38.62,69600.0,32.4436,32.4604,32.4016,32.4436,69600.0
2013-06-04 15:20:00,38.62,38.65,38.59,38.6,71000.0,32.4436,32.4688,32.4184,32.4268,71000.0
2013-06-04 15:25:00,38.6,38.67,38.6,38.63,71600.0,32.4268,32.4856,32.4268,32.452,71600.0
2013-06-04 15:30:00,38.63,38.74,38.63,38.74,124400.0,32.452,32.5444,32.452,32.5444,124400.0
2013-06-04 15:35:00,38.74,38.74,38.69,38.72,81000.0,32.5444,32.5444,32.5024,32.5276,81000.0
2013-06-04 15:40:00,38.72,38.77,38.72,38.77,93000.0,32.5276,32.5696,32.5276,32.5696,93000.0
2013-06-04 15:45:00,38.77,38.82,38.72,38.77,927200.0,32.5696,32.6116,32.5276,32.5696,927200.0
2013-06-04 15:50:00,38.77,38.8,38.74,38.79,909400.0,32.5696,32.5948,32.5444,32.5864,909400.0
2013-06-04 15:55:00,38.8,38.81,38.7,38.72,172800.0,32.5948,32.6032,32.5108,32.5276,172800.0
2013-06-05 09:30:00,38.55,38.77,38.55,38.72,1041800.0,32.3848,32.5696,32.3848,32.5276,1041800.0
2013-06-05 09:35:00,38.73,38.82,38.68,38.81,205600.0,32.536,32.6116,32.494,32.6032,205600.0
2013-06-05 09:40:00,38.79,38.82,38.72,38.82,30400.0,32.5864,32.6116,32.5276,32.6116,30400.0
2013-06-05 09:45:00,38.82,38.85,38.8,38.83,46200.0,32.6116,32.6368,32.5948,32.62,46200.0
2013-06-05 09:50:00,38.84,38.86,38.8,38.83,39600.0,32.6284,32.6452,32.5948,32.62,39600.0
2013-06-05 09:55:00,38.83,38.85,38.73,38.75,54200.0,32.62,32.6368,32.536,32.5528,54200.0
2013-06-05 10:00:00,38.74,38.83,38.71,38.83,43800.0,32.5444,32.62,32.5192,32.62,43800.0
2013-06-05 10:05:00,38.83,38.85,38.71,38.72,56600.0,32.62,32.6368,32.5192,32.5276,56600.0
2013-06-05 10:10:00,38.72,38.74,38.68,38.71,236400.0,32.5276,32.5444,32.494,32.5192,236400.0
2013-06-05 10:15:00,38.7,38.71,38.62,38.67,311400.0,32.5108,32.5192,32.4436,32.4856,311400.0
2013-06-05 10:20:00,38.66,38.72,38.65,38.7,141400.0,32.4772,32.5276,32.4688,32.5108,141400.0
2013-06-05 10:25:00,38.7,38.77,38.66,38.76,85800.0,32.5108,32.5696,32.4772,32.5612,85800.0
2013-06-05 10:30:00,38.74,38.75,38.69,38.69,41200.0,32.5444,32.5528,32.5024,32.5024,41200.0
2013-06-05 10:35:00,38.69,38.77,38.66,38.69,73400.0,32.5024,32.5696,32.4772,32.5024,73400.0
2013-06-05 10:40:00,38.68,38.79,38.67,38.77,474400.0,32.494,32.5864,32.4856,32.5696,474400.0
2013-06-05 10:45:00,38.77,38.78,38.68,38.69,123200.0,32.5696,32.578,32.494,32.5024,123200.0
2013-06-05 10:50:00,38.67,38.69,38.63,38.68,387600.0,32.4856,32.5024,32.452,32.494,387600.0
2013-06-05 10:55:00,38.67,38.67,38.58,38.65,79400.0,32.4856,32.4856,32.41,32.4688,79400.0
2013-06-05 11:00:00,38.63,38.65,38.57,38.64,966600.0,32.452,32.4688,32.4016,32.4604,966600.0
2013-06-05 11:05:00,38.65,38.66,38.6,38.61,342600.0,32.4688,32.4772,32.4268,32.4352,342600.0
2013-06-05 11:10:00,38.6,38.68,38.6,38.67,93400.0,32.4268,32.494,32.4268,32.4856,93400.0
2013-06-05 11:15:00,38.69,38.7,38.65,38.65,173600.0,32.5024,32.5108,32.4688,32.4688,173600.0
2013-06-05 11:20:00,38.65,38.65,38.6,38.63,52000.0,32.4688,32.4688,32.4268,32.452,52000.0
2013-06-05 11:25:00,38.63,38.68,38.6,38.64,199800.0,32.452,32.494,32.4268,32.4604,199800.0
2013-06-05 11:30:00,38.65,38.66,38.61,38.62,185800.0,32.4688,32.4772,32.4352,32.4436,185800.0
2013-06-05 11:35:00,38.62,38.72,38.62,38.72,129600.0,32.4436,32.5276,32.4436,32.5276,129600.0
2013-06-05 11:40:00,38.72,38.72,38.68,38.7,31600.0,32.5276,32.5276,32.494,32.5108,31600.0
2013-06-05 11:45:00,38.7,38.72,38.64,38.65,65400.0,32.5108,32.5276,32.4604,32.4688,65400.0
2013-06-05 11:50:00,38.64,38.66,38.62,38.63,94800.0,32.4604,32.4772,32.4436,32.452,94800.0
2013-06-05 11:55:00,38.64,38.64,38.6,38.62,479800.0,32.4604,32.4604,32.4268,32.4436,479800.0
2013-06-05 12:00:00,38.63,38.65,38.6,38.6,180200.0,32.452,32.4688,32.4268,32.4268,180200.0
2013-06-05 12:05:00,38.6,38.6,38.51,38.55,79000.0,32.4268,32.4268,32.3512,32.3848,79000.0
2013-06-05 12:10:00,38.55,38.56,38.5,38.5,31600.0,32.3848,32.3932,32.3428,32.3428,31600.0
2013-06-05 12:15:00,38.5,38.51,38.46,38.48,118200.0,32.3428,32.3512,32.3092,32.326,118200.0
2013-06-05 12:20:00,38.48,38.49,38.45,38.46,134600.0,32.326,32.3344,32.3008,32.3092,134600.0
2013-06-05 12:25:00,38.47,38.49,38.46,38.48,18800.0,32.3176,32.3344,32.3092,32.326,18800.0
2013-06-05 12:30:00,38.48,38.48,38.38,38.39,96200.0,32.326,32.326,32.242,32.2504,96200.0
2013-06-05 12:35:00,38.38,38.41,38.35,38.37,65200.0,32.242,32.2672,32.2168,32.2336,65200.0
2013-06-05 12:40:00,38.36,38.38,38.35,38.35,96600.0,32.2252,32.242,32.2168,32.2168,96600.0
2013-06-05 12:45:00,38.35,38.36,38.3,38.32,98000.0,32.2168,32.2252,32.1748,32.1916,98000.0
2013-06-05 12:50:00,38.33,38.34,38.28,38.32,91200.0,32.2,32.2084,32.158,32.1916,91200.0
2013-06-05 12:55:00,38.33,38.37,38.32,38.35,53200.0,32.2,32.2336,32.1916,32.2168,53200.0
2013-06-05 13:00:00,38.35,38.44,38.31,38.44,77000.0,32.2168,32.2924,32.1832,32.2924,77000.0
2013-06-05 13:05:00,38.44,38.49,38.43,38.49,58600.0,32.2924,32.3344,32.284,32.3344,58600.0
2013-06-05 13:10:00,38.48,38.51,38.47,38.48,53400.0,32.326,32.3512,32.3176,32.326,53400.0
2013-06-05 13:15:00,38.48,38.49,38.45,38.47,37000.0,32.326,32.3344,32.3008,32.3176,37000.0
2013-06-05 13:20:00,38.48,38.49,38.45,38.49,91800.0,32.326,32.3344,32.3008,32.3344,91800.0
2013-06-05 13:25:00,38.48,38.52,38.47,38.49,49200.0,32.326,32.3596,32.3176,32.3344,49200.0
2013-06-05 13:30:00,38.51,38.51,38.48,38.49,13800.0,32.3512,32.3512,32.326,32.3344,13800.0
2013-06-05 13:35:00,38.49,38.49,38.45,38.48,20600.0,32.3344,32.3344,32.3008,32.326,20600.0
2013-06-05 13:40:00,38.48,38.58,38.48,38.55,59600.0,32.326,32.41,32.326,32.3848,59600.0
2013-06-05 13:45:00,38.55,38.55,38.51,38.51,10800.0,32.3848,32.3848,32.3512,32.3512,10800.0
2013-06-05 13:50:00,38.49,38.5,38.48,38.48,31800.0,32.3344,32.3428,32.326,32.326,31800.0
2013-06-05 13:55:00,38.47,38.48,38.44,38.46,52400.0,32.3176,32.326,32.2924,32.3092,52400.0
2013-06-05 14:00:00,38.46,38.49,38.42,38.45,82400.0,32.3092,32.3344,32.2756,32.3008,82400.0
2013-06-05 14:05:00,38.46,38.47,38.44,38.47,15800.0,32.3092,32.3176,32.2924,32.3176,15800.0
2013-06-05 14:10:00,38.45,38.45,38.38,38.38,50800.0,32.3008,32.3008,32.242,32.242,50800.0
2013-06-05 14:15:00,38.4,38.41,38.38,38.4,97000.0,32.2588,32.2672,32.242,32.2588,97000.0
2013-06-05 14:20:00,38.41,38.41,38.33,38.33,22400.0,32.2672,32.2672,32.2,32.2,22400.0
2013-06-05 14:25:00,38.31,38.35,38.27,38.28,65000.0,32.1832,32.2168,32.1496,32.158,65000.0
2013-06-05 14:30:00,38.29,38.3,38.23,38.29,231400.0,32.1664,32.1748,32.116,32.1664,231400.0
2013-06-05 14:35:00,38.29,38.39,38.29,38.38,47600.0,32.1664,32.2504,32.1664,32.242,47600.0
2013-06-05 14:40:00,38.37,38.42,38.35,38.42,136400.0,32.2336,32.2756,32.2168,32.2756,136400.0
2013-06-05 14:45:00,38.41,38.43,38.39,38.41,64400.0,32.2672,32.284,32.2504,32.2672,64400.0
2013-06-05 14:50:00,38.41,38.47,38.34,38.35,203400.0,32.2672,32.3176,32.2084,32.2168,203400.0
2013-06-05 14:55:00,38.35,38.4,38.33,38.38,124600.0,32.2168,32.2588,32.2,32.242,124600.0
2013-06-05 15:00:00,38.38,38.41,38.33,38.33,53600.0,32.242,32.2672,32.2,32.2,53600.0
2013-06-05 15:05:00,38.33,38.35,38.29,38.3,59200.0,32.2,32.2168,32.1664,32.1748,59200.0
2013-06-05 15:10:00,38.29,38.35,38.27,38.34,163200.0,32.1664,32.2168,32.1496,32.2084,163200.0
2013-06-05 15:15:00,38.34,38.39,38.33,38.34,62400.0,32.2084,32.2504,32.2,32.2084,62400.0
2013-06-05 15:20:00,38.34,38.35,38.27,38.35,94400.0,32.2084,32.2168,32.1496,32.2168,94400.0
2013-06-05 15:25:00,38.37,38.4,38.35,38.38,70200.0,32.2336,32.2588,32.2168,32.242,70200.0
2013-06-05 15:30:00,38.38,38.4,38.31,38.33,53000.0,32.242,32.2588,32.1832,32.2,53000.0
2013-06-05 15:35:00,38.33,38.43,38.33,38.4,135600.0,32.2,32.284,32.2,32.2588,135600.0
2013-06-05 15:40:00,38.38,38.4,38.35,38.37,108200.0,32.242,32.2588,32.2168,32.2336,108200.0
2013-06-05 15:45:00,38.37,38.4,38.34,38.35,183400.0,32.2336,32.2588,32.2084,32.2168,183400.0
2013-06-05 15:50:00,38.35,38.37,38.27,38.28,815200.0,32.2168,32.2336,32.1496,32.158,815200.0
2013-06-05 15:55:00,38.28,38.34,38.27,38.29,326800.0,32.158,32.2084,32.1496,32.1664,326800.0
2013-06-06 09:30:00,38.33,38.33,38.18,38.24,101000.0,32.2,32.2,32.074,32.1244,101000.0
2013-06-06 09:35:00,38.24,38.38,38.24,38.35,66800.0,32.1244,32.242,32.1244,32.2168,66800.0
2013-06-06 09:40:00,38.34,38.41,38.33,38.34,85000.0,32.2084,32.2672,32.2,32.2084,85000.0
2013-06-06 09:45:00,38.34,38.34,38.24,38.24,210000.0,32.2084,32.2084,32.1244,32.1244,210000.0
2013-06-06 09:50:00,38.24,38.26,38.18,38.18,224800.0,32.1244,32.1412,32.074,32.074,224800.0
2013-06-06 09:55:00,38.18,38.33,38.15,38.33,603200.0,32.074,32.2,32.0488,32.2,603200.0
2013-06-06 10:00:00,38.34,38.38,38.3,38.3,289800.0,32.2084,32.242,32.1748,32.1748,289800.0
2013-06-06 10:05:00,38.3,38.32,38.23,38.26,170000.0,32.1748,32.1916,32.116,32.1412,170000.0
2013-06-06 10:10:00,38.26,38.26,38.18,38.18,54200.0,32.1412,32.1412,32.074,32.074,54200.0
2013-06-06 10:15:00,38.17,38.28,38.17,38.25,32800.0,32.0656,32.158,32.0656,32.1328,32800.0
2013-06-06 10:20:00,38.28,38.31,38.23,38.25,147400.0,32.158,32.1832,32.116,32.1328,147400.0
2013-06-06 10:25:00,38.24,38.27,38.19,38.27,35200.0,32.1244,32.1496,32.0824,32.1496,35200.0
2013-06-06 10:30:00,38.27,38.34,38.25,38.29,116000.0,32.1496,32.2084,32.1328,32.1664,116000.0
2013-06-06 10:35:00,38.27,38.27,38.21,38.23,59200.0,32.1496,32.1496,32.0992,32.116,59200.0
2013-06-06 10:40:00,38.22,38.28,38.19,38.28,52000.0,32.1076,32.158,32.0824,32.158,52000.0
2013-06-06 10:45:00,38.27,38.32,38.26,38.29,20000.0,32.1496,32.1916,32.1412,32.1664,20000.0
2013-06-06 10:50:00,38.3,38.3,38.22,38.24,15200.0,32.1748,32.1748,32.1076,32.1244,15200.0
2013-06-06 10:55:00,38.24,38.31,38.24,38.31,28600.0,32.1244,32.1832,32.1244,32.1832,28600.0
2013-06-06 11:00:00,38.3,38.31,38.25,38.26,15800.0,32.1748,32.1832,32.1328,32.1412,15800.0
2013-06-06 11:05:00,38.27,38.29,38.25,38.29,5000.0,32.1496,32.1664,32.1328,32.1664,5000.0
2013-06-06 11:10:00,38.27,38.32,38.27,38.3,20600.0,32.1496,32.1916,32.1496,32.1748,20600.0
2013-06-06 11:15:00,38.31,38.32,38.27,38.3,13600.0,32.1832,32.1916,32.1496,32.1748,13600.0
2013-06-06 11:20:00,38.29,38.31,38.26,38.28,11200.0,32.1664,32.1832,32.1412,32.158,11200.0
2013-06-06 11:25:00,38.29,38.33,38.27,38.31,44000.0,32.1664,32.2,32.1496,32.1832,44000.0
2013-06-06 11:30:00,38.31,38.31,38.29,38.31,19000.0,32.1832,32.1832,32.1664,32.1832,19000.0
2013-06-06 11:35:00,38.31,38.38,38.31,38.38,63000.0,32.1832,32.242,32.1832,32.242,63000.0
2013-06-06 11:40:00,38.38,38.4,38.35,38.35,88800.0,32.242,32.2588,32.2168,32.2168,88800.0
2013-06-06 11:45:00,38.36,38.37,38.34,38.35,50600.0,32.2252,32.2336,32.2084,32.2168,50600.0
2013-06-06 11:50:00,38.35,38.35,38.31,38.31,40400.0,32.2168,32.2168,32.1832,32.1832,40400.0
2013-06-06 11:55:00,38.31,38.32,38.21,38.24,42400.0,32.1832,32.1916,32.0992,32.1244,42400.0
2013-06-06 12:00:00,38.23,38.24,38.18,38.18,22200.0,32.116,32.1244,32.074,32.074,22200.0
2013-06-06 12:05:00,38.19,38.22,38.16,38.16,24600.0,32.0824,32.1076,32.0572,32.0572,24600.0
2013-06-06 12:10:00,38.16,38.19,38.16,38.18,36000.0,32.0572,32.0824,32.0572,32.074,36000.0
2013-06-06 12:15:00,38.18,38.18,38.14,38.16,63600.0,32.074,32.074,32.0404,32.0572,63600.0
2013-06-06 12:20:00,38.15,38.15,38.03,38.03,285600.0,32.0488,32.0488,31.948,31.948,285600.0
2013-06-06 12:25:00,38.02,38.02,37.94,38.02,62600.0,31.9395,31.9395,31.8723,31.9395,62600.0
2013-06-06 12:30:00,38.03,38.09,38.01,38.08,95800.0,31.948,31.9984,31.9311,31.99,95800.0
2013-06-06 12:35:00,38.09,38.12,38.09,38.11,54600.0,31.9984,32.0236,31.9984,32.0152,54600.0
2013-06-06 12:40:00,38.1,38.14,38.09,38.14,22000.0,32.0068,32.0404,31.9984,32.0404,22000.0
2013-06-06 12:45:00,38.13,38.13,38.09,38.13,23800.0,32.032,32.032,31.9984,32.032,23800.0
2013-06-06 12:50:00,38.13,38.13,38.07,38.11,49400.0,32.032,32.032,31.9816,32.0152,49400.0
2013-06-06 12:55:00,38.11,38.13,38.09,38.11,60600.0,32.0152,32.032,31.9984,32.0152,60600.0
2013-06-06 13:00:00,38.12,38.15,38.1,38.13,191600.0,32.0236,32.0488,32.0068,32.032,191600.0
2013-06-06 13:05:00,38.12,38.2,38.12,38.19,274000.0,32.0236,32.0908,32.0236,32.0824,274000.0
2013-06-06 13:10:00,38.19,38.27,38.19,38.26,253000.0,32.0824,32.1496,32.0824,32.1412,253000.0
2013-06-06 13:15:00,38.27,38.3,38.26,38.26,67200.0,32.1496,32.1748,32.1412,32.1412,67200.0
2013-06-06 13:20:00,38.24,38.24,38.21,38.22,28600.0,32.1244,32.1244,32.0992,32.1076,28600.0
2013-06-06 13:25:00,38.21,38.21,38.17,38.2,43600.0,32.0992,32.0992,32.0656,32.0908,43600.0
2013-06-06 13:30:00,38.2,38.22,38.19,38.21,23600.0,32.0908,32.1076,32.0824,32.0992,23600.0
2013-06-06 13:35:00,38.22,38.26,38.21,38.23,52000.0,32.1076,32.1412,32.0992,32.116,52000.0
2013-06-06 13:40:00,38.22,38.26,38.22,38.26,57400.0,32.1076,32.1412,32.1076,32.1412,57400.0
2013-06-06 13:45:00,38.26,38.3,38.25,38.29,36200.0,32.1412,32.1748,32.1328,32.1664,36200.0
2013-06-06 13:50:00,38.3,38.3,38.26,38.27,40600.0,32.1748,32.1748,32.1412,32.1496,40600.0
2013-06-06 13:55:00,38.27,38.27,38.23,38.27,35200.0,32.1496,32.1496,32.116,32.1496,35200.0
2013-06-06 14:00:00,38.27,38.27,38.2,38.2,42800.0,32.1496,32.1496,32.0908,32.0908,42800.0
2013-06-06 14:05:00,38.21,38.23,38.19,38.21,40400.0,32.0992,32.116,32.0824,32.0992,40400.0
2013-06-06 14:10:00,38.21,38.24,38.21,38.22,47800.0,32.0992,32.1244,32.0992,32.1076,47800.0
2013-06-06 14:15:00,38.23,38.24,38.21,38.24,27800.0,32.116,32.1244,32.0992,32.1244,27800.0
2013-06-06 14:20:00,38.23,38.28,38.23,38.28,46800.0,32.116,32.158,32.116,32.158,46800.0
2013-06-06 14:25:00,38.28,38.34,38.28,38.34,41200.0,32.158,32.2084,32.158,32.2084,41200.0
2013-06-06 14:30:00,38.34,38.34,38.29,38.3,88400.0,32.2084,32.2084,32.1664,32.1748,88400.0
2013-06-06 14:35:00,38.3,38.31,38.28,38.29,17000.0,32.1748,32.1832,32.158,32.1664,17000.0
2013-06-06 14:40:00,38.29,38.33,38.29,38.31,228000.0,32.1664,32.2,32.1664,32.1832,228000.0
2013-06-06 14:45:00,38.32,38.38,38.32,38.38,75000.0,32.1916,32.242,32.1916,32.242,75000.0
2013-06-06 14:50:00,38.37,38.41,38.36,38.37,110400.0,32.2336,32.2672,32.2252,32.2336,110400.0
2013-06-06 14:55:00,38.35,38.37,38.35,38.35,60000.0,32.2168,32.2336,32.2168,32.2168,60000.0
2013-06-06 15:00:00,38.35,38.38,38.35,38.38,53400.0,32.2168,32.242,32.2168,32.242,53400.0
2013-06-06 15:05:00,38.38,38.38,38.35,38.35,37400.0,32.242,32.242,32.2168,32.2168,37400.0
2013-06-06 15:10:00,38.35,38.37,38.32,38.34,26800.0,32.2168,32.2336,32.1916,32.2084,26800.0
2013-06-06 15:15:00,38.33,38.37,38.32,38.35,43800.0,32.2,32.2336,32.1916,32.2168,43800.0
2013-06-06 15:20:00,38.35,38.39,38.34,38.39,45800.0,32.2168,32.2504,32.2084,32.2504,45800.0
2013-06-06 15:25:00,38.4,38.41,38.37,38.39,78800.0,32.2588,32.2672,32.2336,32.2504,78800.0
2013-06-06 15:30:00,38.39,38.43,38.39,38.42,44000.0,32.2504,32.284,32.2504,32.2756,44000.0
2013-06-06 15:35:00,38.42,38.46,38.42,38.44,72200.0,32.2756,32.3092,32.2756,32.2924,72200.0
2013-06-06 15:40:00,38.44,38.45,38.41,38.43,73600.0,32.2924,32.3008,32.2672,32.284,73600.0
2013-06-06 15:45:00,38.43,38.44,38.42,38.43,82400.0,32.284,32.2924,32.2756,32.284,82400.0
2013-06-06 15:50:00,38.44,38.49,38.43,38.49,204600.0,32.2924,32.3344,32.284,32.3344,204600.0
2013-06-06 15:55:00,38.49,38.55,38.48,38.55,264200.0,32.3344,32.3848,32.326,32.3848,264200.0
2013-06-07 09:30:00,38.85,38.9,38.81,38.87,261800.0,32.6368,32.6788,32.6032,32.6536,261800.0
2013-06-07 09:35:00,38.88,38.94,38.86,38.94,111200.0,32.662,32.7124,32.6452,32.7124,111200.0
2013-06-07 09:40:00,38.93,38.93,38.81,38.82,95600.0,32.704,32.704,32.6032,32.6116,95600.0
2013-06-07 09:45:00,38.82,38.94,38.81,38.91,103200.0,32.6116,32.7124,32.6032,32.6872,103200.0
2013-06-07 09:50:00,38.9,38.95,38.86,38.95,118200.0,32.6788,32.7208,32.6452,32.7208,118200.0
2013-06-07 09:55:00,38.95,38.97,38.93,38.97,196000.0,32.7208,32.7376,32.704,32.7376,196000.0
2013-06-07 10:00:00,38.97,39.0,38.95,39.0,298800.0,32.7376,32.7628,32.7208,32.7628,298800.0
2013-06-07 10:05:00,38.99,39.05,38.96,39.04,84600.0,32.7544,32.8048,32.7292,32.7964,84600.0
2013-06-07 10:10:00,39.05,39.08,39.05,39.08,88200.0,32.8048,32.83,32.8048,32.83,88200.0
2013-06-07 10:15:00,39.08,39.15,39.05,39.05,65800.0,32.83,32.8888,32.8048,32.8048,65800.0
2013-06-07 10:20:00,39.06,39.06,38.99,38.99,165200.0,32.8132,32.8132,32.7544,32.7544,165200.0
2013-06-07 10:25:00,38.99,39.06,38.99,39.02,145400.0,32.7544,32.8132,32.7544,32.7796,145400.0
2013-06-07 10:30:00,39.04,39.05,38.99,39.04,64000.0,32.7964,32.8048,32.7544,32.7964,64000.0
2013-06-07 10:35:00,39.04,39.1,39.02,39.1,130400.0,32.7964,32.8468,32.7796,32.8468,130400.0
2013-06-07 10:40:00,39.1,39.12,39.1,39.12,107200.0,32.8468,32.8636,32.8468,32.8636,107200.0
2013-06-07 10:45:00,39.13,39.13,39.07,39.09,23200.0,32.872,32.872,32.8216,32.8384,23200.0
2013-06-07 10:50:00,39.08,39.1,39.03,39.04,50000.0,32.83,32.8468,32.788,32.7964,50000.0
2013-06-07 10:55:00,39.04,39.04,39.0,39.0,19000.0,32.7964,32.7964,32.7628,32.7628,19000.0
2013-06-07 11:00:00,39.0,39.01,38.99,38.99,69600.0,32.7628,32.7712,32.7544,32.7544,69600.0
2013-06-07 11:05:00,39.01,39.04,39.01,39.02,22200.0,32.7712,32.7964,32.7712,32.7796,22200.0
2013-06-07 11:10:00,39.03,39.03,38.99,38.99,11600.0,32.788,32.788,32.7544,32.7544,11600.0
2013-06-07 11:15:00,39.02,39.04,39.01,39.04,7000.0,32.7796,32.7964,32.7712,32.7964,7000.0
2013-06-07 11:20:00,39.06,39.09,39.05,39.08,45000.0,32.8132,32.8384,32.8048,32.83,45000.0
2013-06-07 11:25:00,39.1,39.14,39.09,39.13,194800.0,32.8468,32.8804,32.8384,32.872,194800.0
2013-06-07 11:30:00,39.13,39.15,39.12,39.12,62000.0,32.872,32.8888,32.8636,32.8636,62000.0
2013-06-07 11:35:00,39.11,39.11,39.07,39.07,35200.0,32.8552,32.8552,32.8216,32.8216,35200.0
2013-06-07 11:40:00,39.08,39.1,39.06,39.1,71600.0,32.83,32.8468,32.8132,32.8468,71600.0
2013-06-07 11:45:00,39.09,39.09,39.05,39.07,35200.0,32.8384,32.8384,32.8048,32.8216,35200.0
2013-06-07 11:50:00,39.06,39.07,39.05,39.07,11200.0,32.8132,32.8216,32.8048,32.8216,11200.0
2013-06-07 11:55:00,39.07,39.09,39.06,39.06,8200.0,32.8216,32.8384,32.8132,32.8132,8200.0
2013-06-07 12:00:00,39.07,39.07,39.02,39.02,17000.0,32.8216,32.8216,32.7796,32.7796,17000.0
2013-06-07 12:05:00,39.03,39.05,39.02,39.02,17200.0,32.788,32.8048,32.7796,32.7796,17200.0
2013-06-07 12:10:00,39.02,39.04,39.02,39.02,22400.0,32.7796,32.7964,32.7796,32.7796,22400.0
2013-06-07 12:15:00,39.02,39.03,39.02,39.02,19000.0,32.7796,32.788,32.7796,32.7796,19000.0
2013-06-07 12:20:00,39.04,39.06,39.04,39.06,11800.0,32.7964,32.8132,32.7964,32.8132,11800.0
2013-06-07 12:25:00,39.06,39.07,39.04,39.07,60400.0,32.8132,32.8216,32.7964,32.8216,60400.0
2013-06-07 12:30:00,39.07,39.07,39.04,39.04,24800.0,32.8216,32.8216,32.7964,32.7964,24800.0
2013-06-07 12:35:00,39.04,39.05,39.03,39.04,8400.0,32.7964,32.8048,32.788,32.7964,8400.0
2013-06-07 12:40:00,39.04,39.05,39.01,39.01,29000.0,32.7964,32.8048,32.7712,32.7712,29000.0
2013-06-07 12:45:00,39.01,39.01,38.98,38.99,17000.0,32.7712,32.7712,32.746,32.7544,17000.0
2013-06-07 12:50:00,38.99,39.02,38.99,39.01,52600.0,32.7544,32.7796,32.7544,32.7712,52600.0
2013-06-07 12:55:00,39.01,39.02,39.0,39.02,9400.0,32.7712,32.7796,32.7628,32.7796,9400.0
2013-06-07 13:00:00,39.02,39.06,39.02,39.05,6800.0,32.7796,32.8132,32.7796,32.8048,6800.0
2013-06-07 13:05:00,39.06,39.07,39.06,39.06,10600.0,32.8132,32.8216,32.8132,32.8132,10600.0
2013-06-07 13:10:00,39.07,39.08,39.07,39.07,19400.0,32.8216,32.83,32.8216,32.8216,19400.0
2013-06-07 13:15:00,39.07,39.08,39.07,39.07,18800.0,32.8216,32.83,32.8216,32.8216,18800.0
2013-06-07 13:20:00,39.07,39.08,39.05,39.05,5000.0,32.8216,32.83,32.8048,32.8048,5000.0
2013-06-07 13:25:00,39.04,39.04,39.04,39.04,800.0,32.7964,32.7964,32.7964,32.7964,800.0
2013-06-07 13:30:00,39.05,39.06,39.05,39.05,4800.0,32.8048,32.8132,32.8048,32.8048,4800.0
2013-06-07 13:35:00,39.05,39.07,39.05,39.06,6600.0,32.8048,32.8216,32.8048,32.8132,6600.0
2013-06-07 13:40:00,39.06,39.06,39.02,39.02,12400.0,32.8132,32.8132,32.7796,32.7796,12400.0
2013-06-07 13:45:00,39.03,39.03,39.02,39.02,5800.0,32.788,32.788,32.7796,32.7796,5800.0
2013-06-07 13:50:00,39.02,39.05,39.02,39.04,5800.0,32.7796,32.8048,32.7796,32.7964,5800.0
2013-06-07 13:55:00,39.05,39.05,38.99,38.99,56400.0,32.8048,32.8048,32.7544,32.7544,56400.0
2013-06-07 14:00:00,38.99,39.03,38.97,39.02,24000.0,32.7544,32.788,32.7376,32.7796,24000.0
2013-06-07 14:05:00,39.02,39.02,38.98,39.0,9800.0,32.7796,32.7796,32.746,32.7628,9800.0
2013-06-07 14:10:00,39.0,39.01,38.98,39.01,42600.0,32.7628,32.7712,32.746,32.7712,42600.0
2013-06-07 14:15:00,39.0,39.03,39.0,39.02,8800.0,32.7628,32.788,32.7628,32.7796,8800.0
2013-06-07 14:20:00,39.02,39.02,38.95,38.96,33600.0,32.7796,32.7796,32.7208,32.7292,33600.0
2013-06-07 14:25:00,38.95,38.98,38.92,38.98,18600.0,32.7208,32.746,32.6956,32.746,18600.0
2013-06-07 14:30:00,38.98,38.99,38.95,38.99,21000.0,32.746,32.7544,32.7208,32.7544,21000.0
2013-06-07 14:35:00,38.99,39.01,38.99,39.01,36600.0,32.7544,32.7712,32.7544,32.7712,36600.0
2013-06-07 14:40:00,39.01,39.01,38.99,39.01,32000.0,32.7712,32.7712,32.7544,32.7712,32000.0
2013-06-07 14:45:00,38.99,39.04,38.99,39.04,105000.0,32.7544,32.7964,32.7544,32.7964,105000.0
2013-06-07 14:50:00,39.04,39.05,39.02,39.02,77000.0,32.7964,32.8048,32.7796,32.7796,77000.0
2013-06-07 14:55:00,39.02,39.07,39.02,39.06,126600.0,32.7796,32.8216,32.7796,32.8132,126600.0
2013-06-07 15:00:00,39.05,39.07,39.04,39.06,79600.0,32.8048,32.8216,32.7964,32.8132,79600.0
2013-06-07 15:05:00,39.06,39.09,39.05,39.06,111400.0,32.8132,32.8384,32.8048,32.8132,111400.0
2013-06-07 15:10:00,39.06,39.09,39.04,39.06,33000.0,32.8132,32.8384,32.7964,32.8132,33000.0
2013-06-07 15:15:00,39.06,39.13,39.06,39.1,37600.0,32.8132,32.872,32.8132,32.8468,37600.0
2013-06-07 15:20:00,39.1,39.1,39.08,39.08,26800.0,32.8468,32.8468,32.83,32.83,26800.0
2013-06-07 15:25:00,39.09,39.09,39.07,39.09,15200.0,32.8384,32.8384,32.8216,32.8384,15200.0
2013-06-07 15:30:00,39.09,39.13,39.08,39.12,54000.0,32.8384,32.872,32.83,32.8636,54000.0
2013-06-07 15:35:00,39.12,39.14,39.09,39.1,211000.0,32.8636,32.8804,32.8384,32.8468,211000.0
2013-06-07 15:40:00,39.1,39.13,39.09,39.13,373200.0,32.8468,32.872,32.8384,32.872,373200.0
2013-06-07 15:45:00,39.13,39.2,39.13,39.2,458200.0,32.872,32.9308,32.872,32.9308,458200.0
2013-06-07 15:50:00,39.2,39.22,39.19,39.22,372400.0,32.9308,32.9476,32.9224,32.9476,372400.0
2013-06-07 15:55:00,39.22,39.23,39.17,39.18,429400.0,32.9476,32.956,32.9056,32.914,429400.0
2013-06-10 09:30:00,39.3,39.37,39.27,39.29,124000.0,33.0148,33.0736,32.9896,33.0064,124000.0
2013-06-10 09:35:00,39.29,39.3,39.23,39.23,54400.0,33.0064,33.0148,32.956,32.956,54400.0
2013-06-10 09:40:00,39.22,39.26,39.2,39.2,34600.0,32.9476,32.9812,32.9308,32.9308,34600.0
2013-06-10 09:45:00,39.18,39.18,39.12,39.17,118400.0,32.914,32.914,32.8636,32.9056,118400.0
2013-06-10 09:50:00,39.17,39.23,39.15,39.22,94000.0,32.9056,32.956,32.8888,32.9476,94000.0
2013-06-10 09:55:00,39.22,39.24,39.19,39.22,133800.0,32.9476,32.9644,32.9224,32.9476,133800.0
2013-06-10 10:00:00,39.22,39.22,39.15,39.2,89800.0,32.9476,32.9476,32.8888,32.9308,89800.0
2013-06-10 10:05:00,39.2,39.21,39.13,39.19,55000.0,32.9308,32.9392,32.872,32.9224,55000.0
2013-06-10 10:10:00,39.19,39.21,39.17,39.19,37600.0,32.9224,32.9392,32.9056,32.9224,37600.0
2013-06-10 10:15:00,39.2,39.26,39.2,39.26,83400.0,32.9308,32.9812,32.9308,32.9812,83400.0
2013-06-10 10:20:00,39.24,39.31,39.24,39.31,119800.0,32.9644,33.0232,32.9644,33.0232,119800.0
2013-06-10 10:25:00,39.32,39.33,39.29,39.32,45600.0,33.0316,33.04,33.0064,33.0316,45600.0
2013-06-10 10:30:00,39.32,39.33,39.3,39.3,29400.0,33.0316,33.04,33.0148,33.0148,29400.0
2013-06-10 10:35:00,39.3,39.37,39.3,39.35,90800.0,33.0148,33.0736,33.0148,33.0568,90800.0
2013-06-10 10:40:00,39.35,39.4,39.35,39.38,45200.0,33.0568,33.0988,33.0568,33.082,45200.0
2013-06-10 10:45:00,39.38,39.38,39.32,39.32,62600.0,33.082,33.082,33.0316,33.0316,62600.0
2013-06-10 10:50:00,39.33,39.35,39.33,39.33,40400.0,33.04,33.0568,33.04,33.04,40400.0
2013-06-10 10:55:00,39.33,39.35,39.29,39.34,30200.0,33.04,33.0568,33.0064,33.0484,30200.0
2013-06-10 11:00:00,39.35,39.38,39.34,39.34,29000.0,33.0568,33.082,33.0484,33.0484,29000.0
2013-06-10 11:05:00,39.35,39.4,39.35,39.38,90800.0,33.0568,33.0988,33.0568,33.082,90800.0
2013-06-10 11:10:00,39.37,39.39,39.36,39.38,59000.0,33.0736,33.0904,33.0652,33.082,59000.0
2013-06-10 11:15:00,39.38,39.39,39.35,39.36,20600.0,33.082,33.0904,33.0568,33.0652,20600.0
2013-06-10 11:20:00,39.37,39.38,39.35,39.37,27000.0,33.0736,33.082,33.0568,33.0736,27000.0
2013-06-10 11:25:00,39.38,39.39,39.34,39.35,30800.0,33.082,33.0904,33.0484,33.0568,30800.0
2013-06-10 11:30:00,39.34,39.38,39.32,39.33,97400.0,33.0484,33.082,33.0316,33.04,97400.0
2013-06-10 11:35:00,39.33,39.37,39.33,39.33,17400.0,33.04,33.0736,33.04,33.04,17400.0
2013-06-10 11:40:00,39.32,39.38,39.32,39.38,7600.0,33.0316,33.082,33.0316,33.082,7600.0
2013-06-10 11:45:00,39.39,39.41,39.38,39.38,13400.0,33.0904,33.1073,33.082,33.082,13400.0
2013-06-10 11:50:00,39.4,39.4,39.34,39.36,19800.0,33.0988,33.0988,33.0484,33.0652,19800.0
2013-06-10 11:55:00,39.35,39.36,39.32,39.34,18800.0,33.0568,33.0652,33.0316,33.0484,18800.0
2013-06-10 12:00:00,39.34,39.35,39.34,39.35,10800.0,33.0484,33.0568,33.0484,33.0568,10800.0
2013-06-10 12:05:00,39.37,39.37,39.35,39.35,74000.0,33.0736,33.0736,33.0568,33.0568,74000.0
2013-06-10 12:10:00,39.34,39.39,39.34,39.39,6800.0,33.0484,33.0904,33.0484,33.0904,6800.0
2013-06-10 12:15:00,39.38,39.4,39.37,39.37,30000.0,33.082,33.0988,33.0736,33.0736,30000.0
2013-06-10 12:20:00,39.38,39.41,39.38,39.38,24000.0,33.082,33.1073,33.082,33.082,24000.0
2013-06-10 12:25:00,39.37,39.38,39.37,39.38,14800.0,33.0736,33.082,33.0736,33.082,14800.0
2013-06-10 12:30:00,39.38,39.38,39.36,39.37,23000.0,33.082,33.082,33.0652,33.0736,23000.0
2013-06-10 12:35:00,39.35,39.36,39.35,39.35,5400.0,33.0568,33.0652,33.0568,33.0568,5400.0
2013-06-10 12:40:00,39.34,39.35,39.32,39.34,10200.0,33.0484,33.0568,33.0316,33.0484,10200.0
2013-06-10 12:45:00,39.35,39.35,39.32,39.33,87800.0,33.0568,33.0568,33.0316,33.04,87800.0
2013-06-10 12:50:00,39.33,39.33,39.27,39.31,40200.0,33.04,33.04,32.9896,33.0232,40200.0
2013-06-10 12:55:00,39.31,39.33,39.31,39.31,16600.0,33.0232,33.04,33.0232,33.0232,16600.0
2013-06-10 13:00:00,39.31,39.33,39.29,39.32,18200.0,33.0232,33.04,33.0064,33.0316,18200.0
2013-06-10 13:05:00,39.32,39.34,39.31,39.33,13800.0,33.0316,33.0484,33.0232,33.04,13800.0
2013-06-10 13:10:00,39.33,39.33,39.29,39.29,19800.0,33.04,33.04,33.0064,33.0064,19800.0
2013-06-10 13:15:00,39.29,39.32,39.29,39.3,20400.0,33.0064,33.0316,33.0064,33.0148,20400.0
2013-06-10 13:20:00,39.3,39.32,39.29,39.31,15000.0,33.0148,33.0316,33.0064,33.0232,15000.0
2013-06-10 13:25:00,39.32,39.33,39.31,39.32,22400.0,33.0316,33.04,33.0232,33.0316,22400.0
2013-06-10 13:30:00,39.33,39.33,39.29,39.3,28600.0,33.04,33.04,33.0064,33.0148,28600.0
2013-06-10 13:35:00,39.29,39.31,39.27,39.31,17400.0,33.0064,33.0232,32.9896,33.0232,17400.0
2013-06-10 13:40:00,39.32,39.34,39.3,39.33,142600.0,33.0316,33.0484,33.0148,33.04,142600.0
2013-06-10 13:45:00,39.33,39.34,39.31,39.31,23400.0,33.04,33.0484,33.0232,33.0232,23400.0
2013-06-10 13:50:00,39.31,39.32,39.28,39.32,25200.0,33.0232,33.0316,32.998,33.0316,25200.0
2013-06-10 13:55:00,39.33,39.35,39.31,39.31,50200.0,33.04,33.0568,33.0232,33.0232,50200.0
2013-06-10 14:00:00,39.31,39.31,39.27,39.27,41800.0,33.0232,33.0232,32.9896,32.9896,41800.0
2013-06-10 14:05:00,39.27,39.3,39.27,39.27,9400.0,32.9896,33.0148,32.9896,32.9896,9400.0
2013-06-10 14:10:00,39.25,39.26,39.2,39.22,23600.0,32.9728,32.9812,32.9308,32.9476,23600.0
2013-06-10 14:15:00,39.22,39.23,39.21,39.22,81800.0,32.9476,32.956,32.9392,32.9476,81800.0
2013-06-10 14:20:00,39.22,39.23,39.21,39.23,20400.0,32.9476,32.956,32.9392,32.956,20400.0
2013-06-10 14:25:00,39.23,39.28,39.23,39.26,11200.0,32.956,32.998,32.956,32.9812,11200.0
2013-06-10 14:30:00,39.27,39.31,39.26,39.29,35000.0,32.9896,33.0232,32.9812,33.0064,35000.0
2013-06-10 14:35:00,39.29,39.31,39.28,39.3,98200.0,33.0064,33.0232,32.998,33.0148,98200.0
2013-06-10 14:40:00,39.27,39.27,39.23,39.24,56400.0,32.9896,32.9896,32.956,32.9644,56400.0
2013-06-10 14:45:00,39.24,39.3,39.24,39.3,12800.0,32.9644,33.0148,32.9644,33.0148,12800.0
2013-06-10 14:50:00,39.31,39.33,39.29,39.33,8800.0,33.0232,33.04,33.0064,33.04,8800.0
2013-06-10 14:55:00,39.32,39.33,39.31,39.32,11200.0,33.0316,33.04,33.0232,33.0316,11200.0
2013-06-10 15:00:00,39.32,39.32,39.29,39.31,10400.0,33.0316,33.0316,33.0064,33.0232,10400.0
2013-06-10 15:05:00,39.31,39.32,39.27,39.31,39400.0,33.0232,33.0316,32.9896,33.0232,39400.0
2013-06-10 15:10:00,39.32,39.32,39.28,39.28,15200.0,33.0316,33.0316,32.998,32.998,15200.0
2013-06-10 15:15:00,39.29,39.29,39.25,39.28,54600.0,33.0064,33.0064,32.9728,32.998,54600.0
2013-06-10 15:20:00,39.29,39.29,39.27,39.28,22600.0,33.0064,33.0064,32.9896,32.998,22600.0
2013-06-10 15:25:00,39.27,39.28,39.24,39.28,19800.0,32.9896,32.998,32.9644,32.998,19800.0
2013-06-10 15:30:00,39.28,39.29,39.26,39.29,278600.0,32.998,33.0064,32.9812,33.0064,278600.0
2013-06-10 15:35:00,39.29,39.31,39.27,39.28,66800.0,33.0064,33.0232,32.9896,32.998,66800.0
2013-06-10 15:40:00,39.27,39.29,39.26,39.27,83000.0,32.9896,33.0064,32.9812,32.9896,83000.0
2013-06-10 15:45:00,39.28,39.28,39.23,39.23,180800.0,32.998,32.998,32.956,32.956,180800.0
2013-06-10 15:50:00,39.24,39.25,39.21,39.22,289200.0,32.9644,32.9728,32.9392,32.9476,289200.0
2013-06-10 15:55:00,39.22,39.27,39.21,39.27,364800.0,32.9476,32.9896,32.9392,32.9896,364800.0
2013-06-11 09:30:00,38.97,38.97,38.55,38.84,73600.0,32.7376,32.7376,32.3848,32.6284,73600.0
2013-06-11 09:35:00,38.85,38.85,38.74,38.81,496800.0,32.6368,32.6368,32.5444,32.6032,496800.0
2013-06-11 09:40:00,38.8,38.94,38.79,38.91,582200.0,32.5948,32.7124,32.5864,32.6872,582200.0
2013-06-11 09:45:00,38.91,39.01,38.91,38.97,280000.0,32.6872,32.7712,32.6872,32.7376,280000.0
2013-06-11 09:50:00,38.98,39.06,38.95,38.96,330600.0,32.746,32.8132,32.7208,32.7292,330600.0
2013-06-11 09:55:00,38.97,38.98,38.91,38.91,68000.0,32.7376,32.746,32.6872,32.6872,68000.0
2013-06-11 10:00:00,38.92,39.01,38.87,38.95,234600.0,32.6956,32.7712,32.6536,32.7208,234600.0
2013-06-11 10:05:00,38.95,38.95,38.87,38.89,43800.0,32.7208,32.7208,32.6536,32.6704,43800.0
2013-06-11 10:10:00,38.88,38.88,38.82,38.88,88800.0,32.662,32.662,32.6116,32.662,88800.0
2013-06-11 10:15:00,38.87,38.88,38.84,38.88,16600.0,32.6536,32.662,32.6284,32.662,16600.0
2013-06-11 10:20:00,38.87,39.0,38.85,38.99,144200.0,32.6536,32.7628,32.6368,32.7544,144200.0
2013-06-11 10:25:00,38.99,39.01,38.97,39.0,33000.0,32.7544,32.7712,32.7376,32.7628,33000.0
2013-06-11 10:30:00,39.01,39.06,38.98,39.01,78000.0,32.7712,32.8132,32.746,32.7712,78000.0
2013-06-11 10:35:00,39.02,39.03,39.01,39.02,23000.0,32.7796,32.788,32.7712,32.7796,23000.0
2013-06-11 10:40:00,39.02,39.1,39.0,39.1,19400.0,32.7796,32.8468,32.7628,32.8468,19400.0
2013-06-11 10:45:00,39.1,39.12,39.05,39.06,37400.0,32.8468,32.8636,32.8048,32.8132,37400.0
2013-06-11 10:50:00,39.08,39.08,39.02,39.02,92400.0,32.83,32.83,32.7796,32.7796,92400.0
2013-06-11 10:55:00,39.02,39.12,39.01,39.07,134200.0,32.7796,32.8636,32.7712,32.8216,134200.0
2013-06-11 11:00:00,39.07,39.1,39.05,39.07,120200.0,32.8216,32.8468,32.8048,32.8216,120200.0
2013-06-11 11:05:00,39.08,39.09,39.0,39.02,54800.0,32.83,32.8384,32.7628,32.7796,54800.0
2013-06-11 11:10:00,39.02,39.06,39.02,39.06,46000.0,32.7796,32.8132,32.7796,32.8132,46000.0
2013-06-11 11:15:00,39.07,39.13,39.07,39.09,116600.0,32.8216,32.872,32.8216,32.8384,116600.0
2013-06-11 11:20:00,39.1,39.11,39.07,39.1,112800.0,32.8468,32.8552,32.8216,32.8468,112800.0
2013-06-11 11:25:00,39.1,39.19,39.1,39.18,197400.0,32.8468,32.9224,32.8468,32.914,197400.0
2013-06-11 11:30:00,39.19,39.22,39.16,39.16,88200.0,32.9224,32.9476,32.8972,32.8972,88200.0
2013-06-11 11:35:00,39.16,39.16,39.11,39.12,123200.0,32.8972,32.8972,32.8552,32.8636,123200.0
2013-06-11 11:40:00,39.12,39.15,39.1,39.15,100400.0,32.8636,32.8888,32.8468,32.8888,100400.0
2013-06-11 11:45:00,39.15,39.17,39.13,39.17,31200.0,32.8888,32.9056,32.872,32.9056,31200.0
2013-06-11 11:50:00,39.17,39.19,39.13,39.13,19000.0,32.9056,32.9224,32.872,32.872,19000.0
2013-06-11 11:55:00,39.13,39.17,39.13,39.13,35600.0,32.872,32.9056,32.872,32.872,35600.0
2013-06-11 12:00:00,39.14,39.16,39.13,39.16,5000.0,32.8804,32.8972,32.872,32.8972,5000.0
2013-06-11 12:05:00,39.15,39.18,39.15,39.15,16000.0,32.8888,32.914,32.8888,32.8888,16000.0
2013-06-11 12:10:00,39.15,39.17,39.15,39.16,19200.0,32.8888,32.9056,32.8888,32.8972,19200.0
2013-06-11 12:15:00,39.16,39.16,39.09,39.09,30800.0,32.8972,32.8972,32.8384,32.8384,30800.0
2013-06-11 12:20:00,39.07,39.08,39.05,39.05,15000.0,32.8216,32.83,32.8048,32.8048,15000.0
2013-06-11 12:25:00,39.06,39.08,39.06,39.08,7800.0,32.8132,32.83,32.8132,32.83,7800.0
2013-06-11 12:30:00,39.07,39.08,39.06,39.07,19000.0,32.8216,32.83,32.8132,32.8216,19000.0
2013-06-11 12:35:00,39.06,39.07,39.05,39.07,15600.0,32.8132,32.8216,32.8048,32.8216,15600.0
2013-06-11 12:40:00,39.08,39.13,39.08,39.13,21000.0,32.83,32.872,32.83,32.872,21000.0
2013-06-11 12:45:00,39.12,39.13,39.09,39.1,8600.0,32.8636,32.872,32.8384,32.8468,8600.0
2013-06-11 12:50:00,39.1,39.1,39.06,39.06,72600.0,32.8468,32.8468,32.8132,32.8132,72600.0
2013-06-11 12:55:00,39.07,39.12,39.07,39.12,15000.0,32.8216,32.8636,32.8216,32.8636,15000.0
2013-06-11 13:00:00,39.11,39.13,39.1,39.12,23200.0,32.8552,32.872,32.8468,32.8636,23200.0
2013-06-11 13:05:00,39.12,39.16,39.12,39.13,46400.0,32.8636,32.8972,32.8636,32.872,46400.0
2013-06-11 13:10:00,39.13,39.15,39.1,39.1,45200.0,32.872,32.8888,32.8468,32.8468,45200.0
2013-06-11 13:15:00,39.1,39.12,39.06,39.06,50800.0,32.8468,32.8636,32.8132,32.8132,50800.0
2013-06-11 13:20:00,39.06,39.07,39.03,39.05,24000.0,32.8132,32.8216,32.788,32.8048,24000.0
2013-06-11 13:25:00,39.04,39.06,39.01,39.02,60600.0,32.7964,32.8132,32.7712,32.7796,60600.0
2013-06-11 13:30:00,39.01,39.02,38.95,38.96,50000.0,32.7712,32.7796,32.7208,32.7292,50000.0
2013-06-11 13:35:00,38.96,39.01,38.96,39.0,50800.0,32.7292,32.7712,32.7292,32.7628,50800.0
2013-06-11 13:40:00,38.99,38.99,38.96,38.97,10000.0,32.7544,32.7544,32.7292,32.7376,10000.0
2013-06-11 13:45:00,38.98,38.99,38.97,38.98,12200.0,32.746,32.7544,32.7376,32.746,12200.0
2013-06-11 13:50:00,38.97,39.0,38.97,38.97,13400.0,32.7376,32.7628,32.7376,32.7376,13400.0
2013-06-11 13:55:00,38.96,38.97,38.92,38.92,14800.0,32.7292,32.7376,32.6956,32.6956,14800.0
2013-06-11 14:00:00,38.9,38.93,38.89,38.9,97800.0,32.6788,32.704,32.6704,32.6788,97800.0
2013-06-11 14:05:00,38.9,38.94,38.87,38.92,48400.0,32.6788,32.7124,32.6536,32.6956,48400.0
2013-06-11 14:10:00,38.92,38.94,38.88,38.93,31200.0,32.6956,32.7124,32.662,32.704,31200.0
2013-06-11 14:15:00,38.94,38.96,38.91,38.92,9400.0,32.7124,32.7292,32.6872,32.6956,9400.0
2013-06-11 14:20:00,38.94,38.98,38.94,38.98,11000.0,32.7124,32.746,32.7124,32.746,11000.0
2013-06-11 14:25:00,38.97,38.99,38.94,38.98,18000.0,32.7376,32.7544,32.7124,32.746,18000.0
2013-06-11 14:30:00,38.99,38.99,38.97,38.97,30800.0,32.7544,32.7544,32.7376,32.7376,30800.0
2013-06-11 14:35:00,38.98,38.99,38.96,38.96,16800.0,32.746,32.7544,32.7292,32.7292,16800.0
2013-06-11 14:40:00,38.97,38.98,38.94,38.94,15600.0,32.7376,32.746,32.7124,32.7124,15600.0
2013-06-11 14:45:00,38.94,38.95,38.92,38.92,21600.0,32.7124,32.7208,32.6956,32.6956,21600.0
2013-06-11 14:50:00,38.94,38.97,38.9,38.91,54400.0,32.7124,32.7376,32.6788,32.6872,54400.0
2013-06-11 14:55:00,38.9,39.0,38.9,38.99,58600.0,32.6788,32.7628,32.6788,32.7544,58600.0
2013-06-11 15:00:00,39.01,39.02,38.98,38.99,68600.0,32.7712,32.7796,32.746,32.7544,68600.0
2013-06-11 15:05:00,39.01,39.02,38.98,38.98,64400.0,32.7712,32.7796,32.746,32.746,64400.0
2013-06-11 15:10:00,38.98,39.01,38.97,39.01,24200.0,32.746,32.7712,32.7376,32.7712,24200.0
2013-06-11 15:15:00,39.02,39.03,38.99,39.02,18200.0,32.7796,32.788,32.7544,32.7796,18200.0
2013-06-11 15:20:00,39.01,39.04,38.98,39.04,48400.0,32.7712,32.7964,32.746,32.7964,48400.0
2013-06-11 15:25:00,39.04,39.06,38.98,38.99,82800.0,32.7964,32.8132,32.746,32.7544,82800.0
2013-06-11 15:30:00,38.99,39.01,38.94,38.96,93800.0,32.7544,32.7712,32.7124,32.7292,93800.0
2013-06-11 15:35:00,38.96,38.99,38.93,38.93,82600.0,32.7292,32.7544,32.704,32.704,82600.0
2013-06-11 15:40:00,38.94,38.95,38.9,38.9,134600.0,32.7124,32.7208,32.6788,32.6788,134600.0
2013-06-11 15:45:00,38.9,38.91,38.86,38.88,183600.0,32.6788,32.6872,32.6452,32.662,183600.0
2013-06-11 15:50:00,38.88,38.92,38.85,38.87,268200.0,32.662,32.6956,32.6368,32.6536,268200.0
2013-06-11 15:55:00,38.87,38.88,38.85,38.85,312800.0,32.6536,32.662,32.6368,32.6368,312800.0
2013-06-12 09:30:00,39.17,39.2,39.07,39.12,46200.0,32.9056,32.9308,32.8216,32.8636,46200.0
2013-06-12 09:35:00,39.1,39.12,39.04,39.04,67000.0,32.8468,32.8636,32.7964,32.7964,67000.0
2013-06-12 09:40:00,39.02,39.08,38.99,39.06,48600.0,32.7796,32.83,32.7544,32.8132,48600.0
2013-06-12 09:45:00,39.07,39.08,39.0,39.01,72000.0,32.8216,32.83,32.7628,32.7712,72000.0
2013-06-12 09:50:00,39.0,39.06,38.99,39.03,99800.0,32.7628,32.8132,32.7544,32.788,99800.0
2013-06-12 09:55:00,39.02,39.09,39.02,39.05,125200.0,32.7796,32.8384,32.7796,32.8048,125200.0
2013-06-12 10:00:00,39.05,39.06,38.96,38.98,162600.0,32.8048,32.8132,32.7292,32.746,162600.0
2013-06-12 10:05:00,38.98,39.0,38.96,38.99,58200.0,32.746,32.7628,32.7292,32.7544,58200.0
2013-06-12 10:10:00,38.98,38.98,38.91,38.95,207000.0,32.746,32.746,32.6872,32.7208,207000.0
2013-06-12 10:15:00,38.96,38.97,38.87,38.88,90800.0,32.7292,32.7376,32.6536,32.662,90800.0
2013-06-12 10:20:00,38.88,38.97,38.86,38.94,113600.0,32.662,32.7376,32.6452,32.7124,113600.0
2013-06-12 10:25:00,38.92,38.99,38.92,38.99,61600.0,32.6956,32.7544,32.6956,32.7544,61600.0
2013-06-12 10:30:00,38.99,39.02,38.98,38.98,35200.0,32.7544,32.7796,32.746,32.746,35200.0
2013-06-12 10:35:00,38.98,39.0,38.95,38.95,57400.0,32.746,32.7628,32.7208,32.7208,57400.0
2013-06-12 10:40:00,38.95,38.97,38.91,38.95,38000.0,32.7208,32.7376,32.6872,32.7208,38000.0
2013-06-12 10:45:00,38.95,38.95,38.85,38.9,44600.0,32.7208,32.7208,32.6368,32.6788,44600.0
2013-06-12 10:50:00,38.9,38.91,38.84,38.85,81400.0,32.6788,32.6872,32.6284,32.6368,81400.0
2013-06-12 10:55:00,38.85,38.85,38.79,38.83,206000.0,32.6368,32.6368,32.5864,32.62,206000.0
2013-06-12 11:00:00,38.83,38.85,38.81,38.84,296800.0,32.62,32.6368,32.6032,32.6284,296800.0
2013-06-12 11:05:00,38.84,38.88,38.83,38.85,78200.0,32.6284,32.662,32.62,32.6368,78200.0
2013-06-12 11:10:00,38.85,38.85,38.79,38.8,88600.0,32.6368,32.6368,32.5864,32.5948,88600.0
2013-06-12 11:15:00,38.8,38.85,38.77,38.85,55200.0,32.5948,32.6368,32.5696,32.6368,55200.0
2013-06-12 11:20:00,38.85,38.87,38.85,38.85,25000.0,32.6368,32.6536,32.6368,32.6368,25000.0
2013-06-12 11:25:00,38.85,38.85,38.81,38.82,51600.0,32.6368,32.6368,32.6032,32.6116,51600.0
2013-06-12 11:30:00,38.81,38.84,38.79,38.81,57400.0,32.6032,32.6284,32.5864,32.6032,57400.0
2013-06-12 11:35:00,38.81,38.85,38.75,38.76,37200.0,32.6032,32.6368,32.5528,32.5612,37200.0
2013-06-12 11:40:00,38.77,38.81,38.75,38.8,51800.0,32.5696,32.6032,32.5528,32.5948,51800.0
2013-06-12 11:45:00,38.8,38.8,38.7,38.72,113800.0,32.5948,32.5948,32.5108,32.5276,113800.0
2013-06-12 11:50:00,38.74,38.75,38.68,38.71,23000.0,32.5444,32.5528,32.494,32.5192,23000.0
2013-06-12 11:55:00,38.68,38.71,38.65,38.68,40600.0,32.494,32.5192,32.4688,32.494,40600.0
2013-06-12 12:00:00,38.69,38.76,38.66,38.74,66800.0,32.5024,32.5612,32.4772,32.5444,66800.0
2013-06-12 12:05:00,38.74,38.75,38.71,38.71,59200.0,32.5444,32.5528,32.5192,32.5192,59200.0
2013-06-12 12:10:00,38.7,38.72,38.65,38.65,76600.0,32.5108,32.5276,32.4688,32.4688,76600.0
2013-06-12 12:15:00,38.65,38.68,38.63,38.67,88200.0,32.4688,32.494,32.452,32.4856,88200.0
2013-06-12 12:20:00,38.67,38.69,38.64,38.69,59200.0,32.4856,32.5024,32.4604,32.5024,59200.0
2013-06-12 12:25:00,38.69,38.69,38.66,38.68,36400.0,32.5024,32.5024,32.4772,32.494,36400.0
2013-06-12 12:30:00,38.69,38.69,38.63,38.65,73800.0,32.5024,32.5024,32.452,32.4688,73800.0
2013-06-12 12:35:00,38.65,38.67,38.6,38.62,275800.0,32.4688,32.4856,32.4268,32.4436,275800.0
2013-06-12 12:40:00,38.61,38.65,38.57,38.65,153800.0,32.4352,32.4688,32.4016,32.4688,153800.0
2013-06-12 12:45:00,38.64,38.64,38.6,38.61,205400.0,32.4604,32.4604,32.4268,32.4352,205400.0
2013-06-12 12:50:00,38.62,38.62,38.58,38.6,179600.0,32.4436,32.4436,32.41,32.4268,179600.0
2013-06-12 12:55:00,38.6,38.65,38.6,38.65,27400.0,32.4268,32.4688,32.4268,32.4688,27400.0
2013-06-12 13:00:00,38.66,38.66,38.62,38.64,82800.0,32.4772,32.4772,32.4436,32.4604,82800.0
2013-06-12 13:05:00,38.64,38.73,38.63,38.71,53600.0,32.4604,32.536,32.452,32.5192,53600.0
2013-06-12 13:10:00,38.71,38.74,38.69,38.74,31000.0,32.5192,32.5444,32.5024,32.5444,31000.0
2013-06-12 13:15:00,38.73,38.73,38.7,38.7,390200.0,32.536,32.536,32.5108,32.5108,390200.0
2013-06-12 13:20:00,38.7,38.7,38.65,38.65,175400.0,32.5108,32.5108,32.4688,32.4688,175400.0
2013-06-12 13:25:00,38.65,38.7,38.64,38.68,108000.0,32.4688,32.5108,32.4604,32.494,108000.0
2013-06-12 13:30:00,38.69,38.72,38.68,38.69,38800.0,32.5024,32.5276,32.494,32.5024,38800.0
2013-06-12 13:35:00,38.69,38.7,38.65,38.66,41000.0,32.5024,32.5108,32.4688,32.4772,41000.0
2013-06-12 13:40:00,38.66,38.73,38.63,38.72,56200.0,32.4772,32.536,32.452,32.5276,56200.0
2013-06-12 13:45:00,38.73,38.74,38.71,38.73,36600.0,32.536,32.5444,32.5192,32.536,36600.0
2013-06-12 13:50:00,38.73,38.76,38.71,38.76,118200.0,32.536,32.5612,32.5192,32.5612,118200.0
2013-06-12 13:55:00,38.77,38.78,38.74,38.74,32000.0,32.5696,32.578,32.5444,32.5444,32000.0
2013-06-12 14:00:00,38.73,38.73,38.66,38.69,25800.0,32.536,32.536,32.4772,32.5024,25800.0
2013-06-12 14:05:00,38.69,38.7,38.67,38.7,36600.0,32.5024,32.5108,32.4856,32.5108,36600.0
2013-06-12 14:10:00,38.69,38.7,38.6,38.62,49200.0,32.5024,32.5108,32.4268,32.4436,49200.0
2013-06-12 14:15:00,38.63,38.63,38.59,38.63,44200.0,32.452,32.452,32.4184,32.452,44200.0
2013-06-12 14:20:00,38.63,38.69,38.63,38.66,30000.0,32.452,32.5024,32.452,32.4772,30000.0
2013-06-12 14:25:00,38.66,38.67,38.63,38.64,47800.0,32.4772,32.4856,32.452,32.4604,47800.0
2013-06-12 14:30:00,38.63,38.66,38.59,38.6,72200.0,32.452,32.4772,32.4184,32.4268,72200.0
2013-06-12 14:35:00,38.6,38.6,38.56,38.58,142600.0,32.4268,32.4268,32.3932,32.41,142600.0
2013-06-12 14:40:00,38.58,38.6,38.55,38.55,241400.0,32.41,32.4268,32.3848,32.3848,241400.0
2013-06-12 14:45:00,38.56,38.57,38.52,38.52,72600.0,32.3932,32.4016,32.3596,32.3596,72600.0
2013-06-12 14:50:00,38.52,38.55,38.51,38.54,86600.0,32.3596,32.3848,32.3512,32.3764,86600.0
2013-06-12 14:55:00,38.54,38.54,38.51,38.52,64800.0,32.3764,32.3764,32.3512,32.3596,64800.0
2013-06-12 15:00:00,38.52,38.54,38.48,38.49,92200.0,32.3596,32.3764,32.326,32.3344,92200.0
2013-06-12 15:05:00,38.49,38.54,38.48,38.51,208000.0,32.3344,32.3764,32.326,32.3512,208000.0
2013-06-12 15:10:00,38.51,38.51,38.48,38.49,90600.0,32.3512,32.3512,32.326,32.3344,90600.0
2013-06-12 15:15:00,38.49,38.49,38.45,38.45,238800.0,32.3344,32.3344,32.3008,32.3008,238800.0
2013-06-12 15:20:00,38.45,38.45,38.39,38.43,359800.0,32.3008,32.3008,32.2504,32.284,359800.0
2013-06-12 15:25:00,38.41,38.43,38.4,38.42,359400.0,32.2672,32.284,32.2588,32.2756,359400.0
2013-06-12 15:30:00,38.41,38.42,38.37,38.37,159600.0,32.2672,32.2756,32.2336,32.2336,159600.0
2013-06-12 15:35:00,38.38,38.41,38.35,38.35,300200.0,32.242,32.2672,32.2168,32.2168,300200.0
2013-06-12 15:40:00,38.36,38.38,38.35,38.37,173000.0,32.2252,32.242,32.2168,32.2336,173000.0
2013-06-12 15:45:00,38.37,38.44,38.35,38.42,189200.0,32.2336,32.2924,32.2168,32.2756,189200.0
2013-06-12 15:50:00,38.42,38.44,38.41,38.43,286800.0,32.2756,32.2924,32.2672,32.284,286800.0
2013-06-12 15:55:00,38.43,38.44,38.37,38.38,764000.0,32.284,32.2924,32.2336,32.242,764000.0
2013-06-13 09:30:00,38.51,38.63,38.48,38.49,63400.0,32.3512,32.452,32.326,32.3344,63400.0
2013-06-13 09:35:00,38.49,38.54,38.47,38.48,69600.0,32.3344,32.3764,32.3176,32.326,69600.0
2013-06-13 09:40:00,38.49,38.58,38.49,38.57,115400.0,32.3344,32.41,32.3344,32.4016,115400.0
2013-06-13 09:45:00,38.58,38.62,38.54,38.55,181600.0,32.41,32.4436,32.3764,32.3848,181600.0
2013-06-13 09:50:00,38.56,38.57,38.49,38.56,53200.0,32.3932,32.4016,32.3344,32.3932,53200.0
2013-06-13 09:55:00,38.55,38.64,38.54,38.63,97400.0,32.3848,32.4604,32.3764,32.452,97400.0
2013-06-13 10:00:00,38.63,38.66,38.61,38.63,86000.0,32.452,32.4772,32.4352,32.452,86000.0
2013-06-13 10:05:00,38.64,38.64,38.52,38.52,111600.0,32.4604,32.4604,32.3596,32.3596,111600.0
2013-06-13 10:10:00,38.53,38.54,38.43,38.43,159400.0,32.368,32.3764,32.284,32.284,159400.0
2013-06-13 10:15:00,38.43,38.54,38.43,38.52,49000.0,32.284,32.3764,32.284,32.3596,49000.0
2013-06-13 10:20:00,38.52,38.53,38.46,38.49,67000.0,32.3596,32.368,32.3092,32.3344,67000.0
2013-06-13 10:25:00,38.49,38.55,38.49,38.51,59800.0,32.3344,32.3848,32.3344,32.3512,59800.0
2013-06-13 10:30:00,38.51,38.58,38.51,38.58,51200.0,32.3512,32.41,32.3512,32.41,51200.0
2013-06-13 10:35:00,38.58,38.6,38.55,38.59,45600.0,32.41,32.4268,32.3848,32.4184,45600.0
2013-06-13 10:40:00,38.59,38.6,38.57,38.6,57800.0,32.4184,32.4268,32.4016,32.4268,57800.0
2013-06-13 10:45:00,38.6,38.63,38.6,38.6,26400.0,32.4268,32.452,32.4268,32.4268,26400.0
2013-06-13 10:50:00,38.6,38.63,38.59,38.59,163400.0,32.4268,32.452,32.4184,32.4184,163400.0
2013-06-13 10:55:00,38.59,38.6,38.55,38.57,76800.0,32.4184,32.4268,32.3848,32.4016,76800.0
2013-06-13 11:00:00,38.57,38.63,38.57,38.58,48600.0,32.4016,32.452,32.4016,32.41,48600.0
2013-06-13 11:05:00,38.57,38.59,38.55,38.58,44800.0,32.4016,32.4184,32.3848,32.41,44800.0
2013-06-13 11:10:00,38.58,38.59,38.55,38.58,49800.0,32.41,32.4184,32.3848,32.41,49800.0
2013-06-13 11:15:00,38.58,38.58,38.54,38.56,73000.0,32.41,32.41,32.3764,32.3932,73000.0
2013-06-13 11:20:00,38.56,38.57,38.53,38.56,22200.0,32.3932,32.4016,32.368,32.3932,22200.0
2013-06-13 11:25:00,38.57,38.58,38.56,38.58,26800.0,32.4016,32.41,32.3932,32.41,26800.0
2013-06-13 11:30:00,38.58,38.59,38.56,38.58,13200.0,32.41,32.4184,32.3932,32.41,13200.0
2013-06-13 11:35:00,38.57,38.6,38.55,38.57,38400.0,32.4016,32.4268,32.3848,32.4016,38400.0
2013-06-13 11:40:00,38.58,38.6,38.58,38.59,52200.0,32.41,32.4268,32.41,32.4184,52200.0
2013-06-13 11:45:00,38.59,38.59,38.56,38.59,26400.0,32.4184,32.4184,32.3932,32.4184,26400.0
2013-06-13 11:50:00,38.59,38.61,38.58,38.58,28200.0,32.4184,32.4352,32.41,32.41,28200.0
2013-06-13 11:55:00,38.58,38.63,38.58,38.62,38000.0,32.41,32.452,32.41,32.4436,38000.0
2013-06-13 12:00:00,38.62,38.65,38.62,38.63,12600.0,32.4436,32.4688,32.4436,32.452,12600.0
2013-06-13 12:05:00,38.63,38.63,38.59,38.6,56800.0,32.452,32.452,32.4184,32.4268,56800.0
2013-06-13 12:10:00,38.6,38.6,38.57,38.58,55200.0,32.4268,32.4268,32.4016,32.41,55200.0
2013-06-13 12:15:00,38.58,38.6,38.57,38.6,18400.0,32.41,32.4268,32.4016,32.4268,18400.0
2013-06-13 12:20:00,38.6,38.61,38.59,38.61,52600.0,32.4268,32.4352,32.4184,32.4352,52600.0
2013-06-13 12:25:00,38.62,38.63,38.61,38.63,18200.0,32.4436,32.452,32.4352,32.452,18200.0
2013-06-13 12:30:00,38.63,38.65,38.62,38.65,76000.0,32.452,32.4688,32.4436,32.4688,76000.0
2013-06-13 12:35:00,38.65,38.69,38.65,38.67,93200.0,32.4688,32.5024,32.4688,32.4856,93200.0
2013-06-13 12:40:00,38.68,38.68,38.66,38.67,16600.0,32.494,32.494,32.4772,32.4856,16600.0
2013-06-13 12:45:00,38.68,38.71,38.68,38.71,57000.0,32.494,32.5192,32.494,32.5192,57000.0
2013-06-13 12:50:00,38.71,38.74,38.7,38.74,54400.0,32.5192,32.5444,32.5108,32.5444,54400.0
2013-06-13 12:55:00,38.74,38.77,38.74,38.77,21800.0,32.5444,32.5696,32.5444,32.5696,21800.0
2013-06-13 13:00:00,38.77,38.78,38.74,38.74,45600.0,32.5696,32.578,32.5444,32.5444,45600.0
2013-06-13 13:05:00,38.74,38.74,38.72,38.73,20800.0,32.5444,32.5444,32.5276,32.536,20800.0
2013-06-13 13:10:00,38.73,38.76,38.73,38.76,6600.0,32.536,32.5612,32.536,32.5612,6600.0
2013-06-13 13:15:00,38.77,38.78,38.76,38.76,12800.0,32.5696,32.578,32.5612,32.5612,12800.0
2013-06-13 13:20:00,38.76,38.77,38.75,38.76,52400.0,32.5612,32.5696,32.5528,32.5612,52400.0
2013-06-13 13:25:00,38.76,38.77,38.76,38.77,21400.0,32.5612,32.5696,32.5612,32.5696,21400.0
2013-06-13 13:30:00,38.77,38.78,38.76,38.77,25200.0,32.5696,32.578,32.5612,32.5696,25200.0
2013-06-13 13:35:00,38.76,38.77,38.73,38.74,50600.0,32.5612,32.5696,32.536,32.5444,50600.0
2013-06-13 13:40:00,38.74,38.74,38.73,38.74,7400.0,32.5444,32.5444,32.536,32.5444,7400.0
2013-06-13 13:45:00,38.74,38.77,38.73,38.77,21800.0,32.5444,32.5696,32.536,32.5696,21800.0
2013-06-13 13:50:00,38.77,38.79,38.77,38.77,9600.0,32.5696,32.5864,32.5696,32.5696,9600.0
2013-06-13 13:55:00,38.77,38.79,38.77,38.79,31200.0,32.5696,32.5864,32.5696,32.5864,31200.0
2013-06-13 14:00:00,38.8,38.87,38.8,38.84,88600.0,32.5948,32.6536,32.5948,32.6284,88600.0
2013-06-13 14:05:00,38.84,38.85,38.84,38.85,39800.0,32.6284,32.6368,32.6284,32.6368,39800.0
2013-06-13 14:10:00,38.85,38.85,38.83,38.84,21600.0,32.6368,32.6368,32.62,32.6284,21600.0
2013-06-13 14:15:00,38.84,38.9,38.84,38.9,27000.0,32.6284,32.6788,32.6284,32.6788,27000.0
2013-06-13 14:20:00,38.9,38.92,38.9,38.92,53400.0,32.6788,32.6956,32.6788,32.6956,53400.0
2013-06-13 14:25:00,38.92,38.94,38.89,38.89,13400.0,32.6956,32.7124,32.6704,32.6704,13400.0
2013-06-13 14:30:00,38.89,38.92,38.89,38.9,28000.0,32.6704,32.6956,32.6704,32.6788,28000.0
2013-06-13 14:35:00,38.91,38.91,38.88,38.88,48800.0,32.6872,32.6872,32.662,32.662,48800.0
2013-06-13 14:40:00,38.88,38.89,38.85,38.85,20600.0,32.662,32.6704,32.6368,32.6368,20600.0
2013-06-13 14:45:00,38.85,38.85,38.84,38.84,19800.0,32.6368,32.6368,32.6284,32.6284,19800.0
2013-06-13 14:50:00,38.84,38.86,38.84,38.85,12000.0,32.6284,32.6452,32.6284,32.6368,12000.0
2013-06-13 14:55:00,38.84,38.89,38.84,38.88,32400.0,32.6284,32.6704,32.6284,32.662,32400.0
2013-06-13 15:00:00,38.88,38.93,38.88,38.9,54000.0,32.662,32.704,32.662,32.6788,54000.0
2013-06-13 15:05:00,38.9,38.94,38.9,38.92,44600.0,32.6788,32.7124,32.6788,32.6956,44600.0
2013-06-13 15:10:00,38.92,38.94,38.92,38.94,10600.0,32.6956,32.7124,32.6956,32.7124,10600.0
2013-06-13 15:15:00,38.94,38.95,38.91,38.91,24400.0,32.7124,32.7208,32.6872,32.6872,24400.0
2013-06-13 15:20:00,38.91,38.94,38.9,38.93,41600.0,32.6872,32.7124,32.6788,32.704,41600.0
2013-06-13 15:25:00,38.94,38.96,38.92,38.94,57400.0,32.7124,32.7292,32.6956,32.7124,57400.0
2013-06-13 15:30:00,38.94,38.97,38.92,38.93,47800.0,32.7124,32.7376,32.6956,32.704,47800.0
2013-06-13 15:35:00,38.92,38.97,38.92,38.97,93000.0,32.6956,32.7376,32.6956,32.7376,93000.0
2013-06-13 15:40:00,38.97,39.02,38.97,39.02,84400.0,32.7376,32.7796,32.7376,32.7796,84400.0
2013-06-13 15:45:00,39.02,39.08,39.02,39.06,182000.0,32.7796,32.83,32.7796,32.8132,182000.0
2013-06-13 15:50:00,39.06,39.06,39.01,39.01,295000.0,32.8132,32.8132,32.7712,32.7712,295000.0
2013-06-13 15:55:00,39.01,39.07,38.99,39.05,941800.0,32.7712,32.8216,32.7544,32.8048,941800.0
2013-06-14 09:30:00,38.98,39.1,38.98,39.1,36800.0,32.746,32.8468,32.746,32.8468,36800.0
2013-06-14 09:35:00,39.08,39.12,39.06,39.09,27600.0,32.83,32.8636,32.8132,32.8384,27600.0
2013-06-14 09:40:00,39.1,39.13,39.08,39.13,182800.0,32.8468,32.872,32.83,32.872,182800.0
2013-06-14 09:45:00,39.12,39.2,39.12,39.18,151000.0,32.8636,32.9308,32.8636,32.914,151000.0
2013-06-14 09:50:00,39.18,39.18,39.13,39.15,112600.0,32.914,32.914,32.872,32.8888,112600.0
2013-06-14 09:55:00,39.14,39.26,39.12,39.25,246800.0,32.8804,32.9812,32.8636,32.9728,246800.0
2013-06-14 10:00:00,39.25,39.27,39.21,39.24,332400.0,32.9728,32.9896,32.9392,32.9644,332400.0
2013-06-14 10:05:00,39.25,39.27,39.22,39.24,272800.0,32.9728,32.9896,32.9476,32.9644,272800.0
2013-06-14 10:10:00,39.24,39.26,39.21,39.23,185200.0,32.9644,32.9812,32.9392,32.956,185200.0
2013-06-14 10:15:00,39.24,39.25,39.18,39.22,61400.0,32.9644,32.9728,32.914,32.9476,61400.0
2013-06-14 10:20:00,39.22,39.24,39.17,39.17,82200.0,32.9476,32.9644,32.9056,32.9056,82200.0
2013-06-14 10:25:00,39.16,39.17,39.1,39.12,81200.0,32.8972,32.9056,32.8468,32.8636,81200.0
2013-06-14 10:30:00,39.13,39.15,39.12,39.15,59400.0,32.872,32.8888,32.8636,32.8888,59400.0
2013-06-14 10:35:00,39.15,39.15,39.04,39.04,67800.0,32.8888,32.8888,32.7964,32.7964,67800.0
2013-06-14 10:40:00,39.05,39.07,39.02,39.06,90400.0,32.8048,32.8216,32.7796,32.8132,90400.0
2013-06-14 10:45:00,39.06,39.06,38.98,38.99,77200.0,32.8132,32.8132,32.746,32.7544,77200.0
2013-06-14 10:50:00,38.99,39.01,38.93,39.01,50400.0,32.7544,32.7712,32.704,32.7712,50400.0
2013-06-14 10:55:00,39.01,39.01,38.93,38.97,87600.0,32.7712,32.7712,32.704,32.7376,87600.0
2013-06-14 11:00:00,38.97,38.98,38.91,38.97,85800.0,32.7376,32.746,32.6872,32.7376,85800.0
2013-06-14 11:05:00,38.96,38.99,38.94,38.96,134600.0,32.7292,32.7544,32.7124,32.7292,134600.0
2013-06-14 11:10:00,38.96,39.0,38.96,38.98,56000.0,32.7292,32.7628,32.7292,32.746,56000.0
2013-06-14 11:15:00,38.98,38.99,38.93,38.94,66400.0,32.746,32.7544,32.704,32.7124,66400.0
2013-06-14 11:20:00,38.94,38.99,38.92,38.98,86000.0,32.7124,32.7544,32.6956,32.746,86000.0
2013-06-14 11:25:00,38.99,39.01,38.97,38.99,55000.0,32.7544,32.7712,32.7376,32.7544,55000.0
2013-06-14 11:30:00,38.99,39.02,38.94,38.99,106400.0,32.7544,32.7796,32.7124,32.7544,106400.0
2013-06-14 11:35:00,38.99,39.06,38.99,39.03,44200.0,32.7544,32.8132,32.7544,32.788,44200.0
2013-06-14 11:40:00,39.02,39.04,38.96,38.96,43200.0,32.7796,32.7964,32.7292,32.7292,43200.0
2013-06-14 11:45:00,38.97,38.97,38.91,38.92,48400.0,32.7376,32.7376,32.6872,32.6956,48400.0
2013-06-14 11:50:00,38.92,38.97,38.91,38.97,51000.0,32.6956,32.7376,32.6872,32.7376,51000.0
2013-06-14 11:55:00,38.97,39.03,38.97,39.02,101200.0,32.7376,32.788,32.7376,32.7796,101200.0
2013-06-14 12:00:00,39.02,39.03,38.99,39.01,131200.0,32.7796,32.788,32.7544,32.7712,131200.0
2013-06-14 12:05:00,39.02,39.05,38.97,39.02,70600.0,32.7796,32.8048,32.7376,32.7796,70600.0
2013-06-14 12:10:00,39.0,39.0,38.94,38.94,28600.0,32.7628,32.7628,32.7124,32.7124,28600.0
2013-06-14 12:15:00,38.94,38.99,38.92,38.97,45800.0,32.7124,32.7544,32.6956,32.7376,45800.0
2013-06-14 12:20:00,38.98,38.99,38.96,38.99,103800.0,32.746,32.7544,32.7292,32.7544,103800.0
2013-06-14 12:25:00,38.99,39.01,38.96,38.97,106600.0,32.7544,32.7712,32.7292,32.7376,106600.0
2013-06-14 12:30:00,38.98,38.99,38.91,38.93,215800.0,32.746,32.7544,32.6872,32.704,215800.0
2013-06-14 12:35:00,38.93,38.98,38.92,38.97,121600.0,32.704,32.746,32.6956,32.7376,121600.0
2013-06-14 12:40:00,38.97,38.98,38.93,38.94,71400.0,32.7376,32.746,32.704,32.7124,71400.0
2013-06-14 12:45:00,38.95,38.96,38.94,38.95,21800.0,32.7208,32.7292,32.7124,32.7208,21800.0
2013-06-14 12:50:00,38.95,38.96,38.92,38.92,52200.0,32.7208,32.7292,32.6956,32.6956,52200.0
2013-06-14 12:55:00,38.92,38.93,38.88,38.92,73400.0,32.6956,32.704,32.662,32.6956,73400.0
2013-06-14 13:00:00,38.92,38.92,38.88,38.88,40600.0,32.6956,32.6956,32.662,32.662,40600.0
2013-06-14 13:05:00,38.88,38.92,38.87,38.92,78400.0,32.662,32.6956,32.6536,32.6956,78400.0
2013-06-14 13:10:00,38.92,38.92,38.88,38.91,63600.0,32.6956,32.6956,32.662,32.6872,63600.0
2013-06-14 13:15:00,38.9,38.9,38.83,38.84,92400.0,32.6788,32.6788,32.62,32.6284,92400.0
2013-06-14 13:20:00,38.83,38.84,38.79,38.79,34000.0,32.62,32.6284,32.5864,32.5864,34000.0
2013-06-14 13:25:00,38.79,38.79,38.74,38.76,50000.0,32.5864,32.5864,32.5444,32.5612,50000.0
2013-06-14 13:30:00,38.76,38.8,38.74,38.77,127000.0,32.5612,32.5948,32.5444,32.5696,127000.0
2013-06-14 13:35:00,38.78,38.79,38.74,38.77,57000.0,32.578,32.5864,32.5444,32.5696,57000.0
2013-06-14 13:40:00,38.78,38.8,38.77,38.77,48400.0,32.578,32.5948,32.5696,32.5696,48400.0
2013-06-14 13:45:00,38.77,38.79,38.77,38.77,96400.0,32.5696,32.5864,32.5696,32.5696,96400.0
2013-06-14 13:50:00,38.77,38.77,38.73,38.74,137400.0,32.5696,32.5696,32.536,32.5444,137400.0
2013-06-14 13:55:00,38.74,38.77,38.74,38.75,58200.0,32.5444,32.5696,32.5444,32.5528,58200.0
2013-06-14 14:00:00,38.75,38.76,38.72,38.74,125200.0,32.5528,32.5612,32.5276,32.5444,125200.0
2013-06-14 14:05:00,38.74,38.82,38.74,38.82,95200.0,32.5444,32.6116,32.5444,32.6116,95200.0
2013-06-14 14:10:00,38.8,38.81,38.79,38.79,106200.0,32.5948,32.6032,32.5864,32.5864,106200.0
2013-06-14 14:15:00,38.8,38.83,38.78,38.83,48400.0,32.5948,32.62,32.578,32.62,48400.0
2013-06-14 14:20:00,38.82,38.88,38.82,38.85,93600.0,32.6116,32.662,32.6116,32.6368,93600.0
2013-06-14 14:25:00,38.87,38.88,38.85,38.85,59600.0,32.6536,32.662,32.6368,32.6368,59600.0
2013-06-14 14:30:00,38.86,38.87,38.85,38.85,34200.0,32.6452,32.6536,32.6368,32.6368,34200.0
2013-06-14 14:35:00,38.87,38.88,38.86,38.88,80000.0,32.6536,32.662,32.6452,32.662,80000.0
2013-06-14 14:40:00,38.88,38.88,38.84,38.86,42000.0,32.662,32.662,32.6284,32.6452,42000.0
2013-06-14 14:45:00,38.87,38.87,38.82,38.82,47800.0,32.6536,32.6536,32.6116,32.6116,47800.0
2013-06-14 14:50:00,38.83,38.84,38.82,38.82,31000.0,32.62,32.6284,32.6116,32.6116,31000.0
2013-06-14 14:55:00,38.82,38.83,38.79,38.81,65800.0,32.6116,32.62,32.5864,32.6032,65800.0
2013-06-14 15:00:00,38.81,38.87,38.8,38.86,62000.0,32.6032,32.6536,32.5948,32.6452,62000.0
2013-06-14 15:05:00,38.86,38.88,38.84,38.86,168600.0,32.6452,32.662,32.6284,32.6452,168600.0
2013-06-14 15:10:00,38.86,38.88,38.85,38.88,32400.0,32.6452,32.662,32.6368,32.662,32400.0
2013-06-14 15:15:00,38.88,38.91,38.87,38.89,69200.0,32.662,32.6872,32.6536,32.6704,69200.0
2013-06-14 15:20:00,38.9,38.91,38.87,38.88,111600.0,32.6788,32.6872,32.6536,32.662,111600.0
2013-06-14 15:25:00,38.88,38.92,38.85,38.85,86400.0,32.662,32.6956,32.6368,32.6368,86400.0
2013-06-14 15:30:00,38.85,38.9,38.85,38.85,92000.0,32.6368,32.6788,32.6368,32.6368,92000.0
2013-06-14 15:35:00,38.86,38.9,38.85,38.88,78000.0,32.6452,32.6788,32.6368,32.662,78000.0
2013-06-14 15:40:00,38.88,38.88,38.82,38.82,205000.0,32.662,32.662,32.6116,32.6116,205000.0
2013-06-14 15:45:00,38.83,38.86,38.8,38.85,210800.0,32.62,32.6452,32.5948,32.6368,210800.0
2013-06-14 15:50:00,38.85,38.85,38.82,38.82,356000.0,32.6368,32.6368,32.6116,32.6116,356000.0
2013-06-14 15:55:00,38.82,38.82,38.79,38.8,529400.0,32.6116,32.6116,32.5864,32.5948,529400.0
2013-06-17 09:30:00,38.98,39.22,38.98,39.18,54200.0,32.746,32.9476,32.746,32.914,54200.0
2013-06-17 09:35:00,39.19,39.23,39.16,39.18,529400.0,32.9224,32.956,32.8972,32.914,529400.0
2013-06-17 09:40:00,39.18,39.21,39.08,39.19,160400.0,32.914,32.9392,32.83,32.9224,160400.0
2013-06-17 09:45:00,39.19,39.23,39.16,39.16,54200.0,32.9224,32.956,32.8972,32.8972,54200.0
2013-06-17 09:50:00,39.17,39.18,39.15,39.17,22600.0,32.9056,32.914,32.8888,32.9056,22600.0
2013-06-17 09:55:00,39.18,39.18,39.15,39.15,12000.0,32.914,32.914,32.8888,32.8888,12000.0
2013-06-17 10:00:00,39.17,39.22,39.14,39.17,176000.0,32.9056,32.9476,32.8804,32.9056,176000.0
2013-06-17 10:05:00,39.17,39.2,39.15,39.19,90200.0,32.9056,32.9308,32.8888,32.9224,90200.0
2013-06-17 10:10:00,39.2,39.21,39.17,39.18,57600.0,32.9308,32.9392,32.9056,32.914,57600.0
2013-06-17 10:15:00,39.19,39.2,39.12,39.13,115200.0,32.9224,32.9308,32.8636,32.872,115200.0
2013-06-17 10:20:00,39.15,39.15,39.12,39.12,31800.0,32.8888,32.8888,32.8636,32.8636,31800.0
2013-06-17 10:25:00,39.11,39.15,39.09,39.13,59600.0,32.8552,32.8888,32.8384,32.872,59600.0
2013-06-17 10:30:00,39.14,39.14,39.1,39.12,110600.0,32.8804,32.8804,32.8468,32.8636,110600.0
2013-06-17 10:35:00,39.12,39.14,39.06,39.06,127200.0,32.8636,32.8804,32.8132,32.8132,127200.0
2013-06-17 10:40:00,39.06,39.06,39.01,39.01,62200.0,32.8132,32.8132,32.7712,32.7712,62200.0
2013-06-17 10:45:00,39.02,39.08,38.99,39.06,239000.0,32.7796,32.83,32.7544,32.8132,239000.0
2013-06-17 10:50:00,39.05,39.06,39.04,39.05,29800.0,32.8048,32.8132,32.7964,32.8048,29800.0
2013-06-17 10:55:00,39.05,39.1,39.05,39.09,30200.0,32.8048,32.8468,32.8048,32.8384,30200.0
2013-06-17 11:00:00,39.09,39.1,39.08,39.1,66600.0,32.8384,32.8468,32.83,32.8468,66600.0
2013-06-17 11:05:00,39.1,39.12,39.06,39.1,42800.0,32.8468,32.8636,32.8132,32.8468,42800.0
2013-06-17 11:10:00,39.11,39.13,39.1,39.1,33200.0,32.8552,32.872,32.8468,32.8468,33200.0
2013-06-17 11:15:00,39.09,39.09,39.05,39.05,32800.0,32.8384,32.8384,32.8048,32.8048,32800.0
2013-06-17 11:20:00,39.04,39.06,39.03,39.05,42000.0,32.7964,32.8132,32.788,32.8048,42000.0
2013-06-17 11:25:00,39.05,39.06,39.03,39.06,12600.0,32.8048,32.8132,32.788,32.8132,12600.0
2013-06-17 11:30:00,39.05,39.06,39.04,39.05,26200.0,32.8048,32.8132,32.7964,32.8048,26200.0
2013-06-17 11:35:00,39.06,39.07,39.05,39.07,24600.0,32.8132,32.8216,32.8048,32.8216,24600.0
2013-06-17 11:40:00,39.06,39.07,39.02,39.03,15800.0,32.8132,32.8216,32.7796,32.788,15800.0
2013-06-17 11:45:00,39.03,39.04,39.01,39.02,18000.0,32.788,32.7964,32.7712,32.7796,18000.0
2013-06-17 11:50:00,39.02,39.07,39.02,39.06,50200.0,32.7796,32.8216,32.7796,32.8132,50200.0
2013-06-17 11:55:00,39.06,39.06,39.01,39.04,14600.0,32.8132,32.8132,32.7712,32.7964,14600.0
2013-06-17 12:00:00,39.04,39.06,39.02,39.06,27800.0,32.7964,32.8132,32.7796,32.8132,27800.0
2013-06-17 12:05:00,39.06,39.07,39.06,39.06,11600.0,32.8132,32.8216,32.8132,32.8132,11600.0
2013-06-17 12:10:00,39.06,39.06,39.04,39.06,9800.0,32.8132,32.8132,32.7964,32.8132,9800.0
2013-06-17 12:15:00,39.06,39.06,39.05,39.06,10200.0,32.8132,32.8132,32.8048,32.8132,10200.0
2013-06-17 12:20:00,39.06,39.07,39.06,39.06,10200.0,32.8132,32.8216,32.8132,32.8132,10200.0
2013-06-17 12:25:00,39.06,39.06,39.03,39.04,8000.0,32.8132,32.8132,32.788,32.7964,8000.0
2013-06-17 12:30:00,39.04,39.07,39.02,39.06,70800.0,32.7964,32.8216,32.7796,32.8132,70800.0
2013-06-17 12:35:00,39.06,39.09,39.06,39.09,10800.0,32.8132,32.8384,32.8132,32.8384,10800.0
2013-06-17 12:40:00,39.09,39.1,39.08,39.1,13400.0,32.8384,32.8468,32.83,32.8468,13400.0
2013-06-17 12:45:00,39.1,39.13,39.1,39.12,16600.0,32.8468,32.872,32.8468,32.8636,16600.0
2013-06-17 12:50:00,39.12,39.13,39.12,39.13,7200.0,32.8636,32.872,32.8636,32.872,7200.0
2013-06-17 12:55:00,39.12,39.12,39.09,39.11,16200.0,32.8636,32.8636,32.8384,32.8552,16200.0
2013-06-17 13:00:00,39.12,39.12,39.09,39.09,5400.0,32.8636,32.8636,32.8384,32.8384,5400.0
2013-06-17 13:05:00,39.08,39.08,39.07,39.07,16200.0,32.83,32.83,32.8216,32.8216,16200.0
2013-06-17 13:10:00,39.07,39.07,39.05,39.05,6200.0,32.8216,32.8216,32.8048,32.8048,6200.0
2013-06-17 13:15:00,39.05,39.06,39.04,39.06,15200.0,32.8048,32.8132,32.7964,32.8132,15200.0
2013-06-17 13:20:00,39.06,39.12,39.06,39.1,31000.0,32.8132,32.8636,32.8132,32.8468,31000.0
2013-06-17 13:25:00,39.1,39.1,39.08,39.09,6400.0,32.8468,32.8468,32.83,32.8384,6400.0
2013-06-17 13:30:00,39.08,39.11,39.08,39.11,9800.0,32.83,32.8552,32.83,32.8552,9800.0
2013-06-17 13:35:00,39.11,39.12,39.1,39.1,10600.0,32.8552,32.8636,32.8468,32.8468,10600.0
2013-06-17 13:40:00,39.1,39.13,39.09,39.12,16200.0,32.8468,32.872,32.8384,32.8636,16200.0
2013-06-17 13:45:00,39.13,39.13,39.11,39.12,37200.0,32.872,32.872,32.8552,32.8636,37200.0
2013-06-17 13:50:00,39.11,39.12,39.09,39.09,36800.0,32.8552,32.8636,32.8384,32.8384,36800.0
2013-06-17 13:55:00,39.09,39.11,39.08,39.09,35600.0,32.8384,32.8552,32.83,32.8384,35600.0
2013-06-17 14:00:00,39.09,39.11,39.09,39.09,49200.0,32.8384,32.8552,32.8384,32.8384,49200.0
2013-06-17 14:05:00,39.09,39.09,39.0,39.03,209400.0,32.8384,32.8384,32.7628,32.788,209400.0
2013-06-17 14:10:00,39.03,39.05,38.99,38.99,104600.0,32.788,32.8048,32.7544,32.7544,104600.0
2013-06-17 14:15:00,38.99,38.99,38.96,38.99,222400.0,32.7544,32.7544,32.7292,32.7544,222400.0
2013-06-17 14:20:00,38.99,39.02,38.95,38.95,50600.0,32.7544,32.7796,32.7208,32.7208,50600.0
2013-06-17 14:25:00,38.95,38.95,38.91,38.95,106800.0,32.7208,32.7208,32.6872,32.7208,106800.0
2013-06-17 14:30:00,38.95,38.98,38.9,38.97,176800.0,32.7208,32.746,32.6788,32.7376,176800.0
2013-06-17 14:35:00,38.97,38.98,38.95,38.95,14800.0,32.7376,32.746,32.7208,32.7208,14800.0
2013-06-17 14:40:00,38.96,38.97,38.93,38.94,51800.0,32.7292,32.7376,32.704,32.7124,51800.0
2013-06-17 14:45:00,38.94,38.94,38.85,38.85,77000.0,32.7124,32.7124,32.6368,32.6368,77000.0
2013-06-17 14:50:00,38.86,38.88,38.83,38.85,149200.0,32.6452,32.662,32.62,32.6368,149200.0
2013-06-17 14:55:00,38.84,38.85,38.79,38.85,213400.0,32.6284,32.6368,32.5864,32.6368,213400.0
2013-06-17 15:00:00,38.84,38.89,38.82,38.88,210200.0,32.6284,32.6704,32.6116,32.662,210200.0
2013-06-17 15:05:00,38.88,38.9,38.85,38.9,31800.0,32.662,32.6788,32.6368,32.6788,31800.0
2013-06-17 15:10:00,38.9,38.9,38.85,38.87,50000.0,32.6788,32.6788,32.6368,32.6536,50000.0
2013-06-17 15:15:00,38.87,38.9,38.85,38.88,60200.0,32.6536,32.6788,32.6368,32.662,60200.0
2013-06-17 15:20:00,38.88,38.91,38.85,38.9,106600.0,32.662,32.6872,32.6368,32.6788,106600.0
2013-06-17 15:25:00,38.9,38.92,38.88,38.91,81200.0,32.6788,32.6956,32.662,32.6872,81200.0
2013-06-17 15:30:00,38.91,38.98,38.91,38.98,91000.0,32.6872,32.746,32.6872,32.746,91000.0
2013-06-17 15:35:00,38.98,39.06,38.98,39.04,75000.0,32.746,32.8132,32.746,32.7964,75000.0
2013-06-17 15:40:00,39.04,39.05,39.02,39.02,99600.0,32.7964,32.8048,32.7796,32.7796,99600.0
2013-06-17 15:45:00,39.02,39.05,39.0,39.01,309000.0,32.7796,32.8048,32.7628,32.7712,309000.0
2013-06-17 15:50:00,39.01,39.04,38.99,39.01,274400.0,32.7712,32.7964,32.7544,32.7712,274400.0
2013-06-17 15:55:00,39.01,39.05,39.0,39.02,318400.0,32.7712,32.8048,32.7628,32.7796,318400.0
2013-06-18 09:30:00,38.96,39.22,38.96,39.12,23000.0,32.7292,32.9476,32.7292,32.8636,23000.0
2013-06-18 09:35:00,39.12,39.15,39.08,39.08,206000.0,32.8636,32.8888,32.83,32.83,206000.0
2013-06-18 09:40:00,39.08,39.11,39.05,39.08,110400.0,32.83,32.8552,32.8048,32.83,110400.0
2013-06-18 09:45:00,39.08,39.12,39.03,39.11,68200.0,32.83,32.8636,32.788,32.8552,68200.0
2013-06-18 09:50:00,39.1,39.12,39.07,39.09,38200.0,32.8468,32.8636,32.8216,32.8384,38200.0
2013-06-18 09:55:00,39.06,39.07,39.02,39.04,73800.0,32.8132,32.8216,32.7796,32.7964,73800.0
2013-06-18 10:00:00,39.03,39.09,39.03,39.07,44800.0,32.788,32.8384,32.788,32.8216,44800.0
2013-06-18 10:05:00,39.07,39.1,39.05,39.08,65600.0,32.8216,32.8468,32.8048,32.83,65600.0
2013-06-18 10:10:00,39.08,39.08,39.02,39.05,104800.0,32.83,32.83,32.7796,32.8048,104800.0
2013-06-18 10:15:00,39.05,39.08,39.05,39.07,39800.0,32.8048,32.83,32.8048,32.8216,39800.0
2013-06-18 10:20:00,39.07,39.07,39.02,39.06,55600.0,32.8216,32.8216,32.7796,32.8132,55600.0
2013-06-18 10:25:00,39.06,39.07,39.02,39.03,39000.0,32.8132,32.8216,32.7796,32.788,39000.0
2013-06-18 10:30:00,39.04,39.1,39.04,39.09,52000.0,32.7964,32.8468,32.7964,32.8384,52000.0
2013-06-18 10:35:00,39.08,39.1,39.08,39.08,58400.0,32.83,32.8468,32.83,32.83,58400.0
2013-06-18 10:40:00,39.09,39.1,39.07,39.08,32800.0,32.8384,32.8468,32.8216,32.83,32800.0
2013-06-18 10:45:00,39.08,39.1,39.07,39.09,39200.0,32.83,32.8468,32.8216,32.8384,39200.0
2013-06-18 10:50:00,39.1,39.12,39.09,39.11,40400.0,32.8468,32.8636,32.8384,32.8552,40400.0
2013-06-18 10:55:00,39.11,39.17,39.11,39.15,35800.0,32.8552,32.9056,32.8552,32.8888,35800.0
2013-06-18 11:00:00,39.15,39.16,39.12,39.15,104600.0,32.8888,32.8972,32.8636,32.8888,104600.0
2013-06-18 11:05:00,39.15,39.17,39.15,39.16,100800.0,32.8888,32.9056,32.8888,32.8972,100800.0
2013-06-18 11:10:00,39.16,39.17,39.15,39.16,45400.0,32.8972,32.9056,32.8888,32.8972,45400.0
2013-06-18 11:15:00,39.16,39.18,39.15,39.15,68600.0,32.8972,32.914,32.8888,32.8888,68600.0
2013-06-18 11:20:00,39.16,39.16,39.12,39.12,53600.0,32.8972,32.8972,32.8636,32.8636,53600.0
2013-06-18 11:25:00,39.13,39.18,39.12,39.18,126400.0,32.872,32.914,32.8636,32.914,126400.0
2013-06-18 11:30:00,39.18,39.22,39.18,39.21,54600.0,32.914,32.9476,32.914,32.9392,54600.0
2013-06-18 11:35:00,39.2,39.21,39.17,39.17,30800.0,32.9308,32.9392,32.9056,32.9056,30800.0
2013-06-18 11:40:00,39.17,39.17,39.15,39.16,25400.0,32.9056,32.9056,32.8888,32.8972,25400.0
2013-06-18 11:45:00,39.16,39.17,39.16,39.16,27600.0,32.8972,32.9056,32.8972,32.8972,27600.0
2013-06-18 11:50:00,39.16,39.16,39.15,39.16,61400.0,32.8972,32.8972,32.8888,32.8972,61400.0
2013-06-18 11:55:00,39.16,39.16,39.13,39.14,31200.0,32.8972,32.8972,32.872,32.8804,31200.0
2013-06-18 12:00:00,39.15,39.15,39.13,39.15,22200.0,32.8888,32.8888,32.872,32.8888,22200.0
2013-06-18 12:05:00,39.14,39.14,39.1,39.12,28400.0,32.8804,32.8804,32.8468,32.8636,28400.0
2013-06-18 12:10:00,39.12,39.13,39.1,39.13,113800.0,32.8636,32.872,32.8468,32.872,113800.0
2013-06-18 12:15:00,39.13,39.19,39.13,39.19,158400.0,32.872,32.9224,32.872,32.9224,158400.0
2013-06-18 12:20:00,39.18,39.18,39.16,39.17,28200.0,32.914,32.914,32.8972,32.9056,28200.0
2013-06-18 12:25:00,39.17,39.19,39.17,39.18,31600.0,32.9056,32.9224,32.9056,32.914,31600.0
2013-06-18 12:30:00,39.18,39.22,39.18,39.2,35200.0,32.914,32.9476,32.914,32.9308,35200.0
2013-06-18 12:35:00,39.2,39.23,39.2,39.22,154800.0,32.9308,32.956,32.9308,32.9476,154800.0
2013-06-18 12:40:00,39.22,39.23,39.21,39.23,33800.0,32.9476,32.956,32.9392,32.956,33800.0
2013-06-18 12:45:00,39.23,39.24,39.23,39.24,32600.0,32.956,32.9644,32.956,32.9644,32600.0
2013-06-18 12:50:00,39.24,39.27,39.23,39.27,36600.0,32.9644,32.9896,32.956,32.9896,36600.0
2013-06-18 12:55:00,39.27,39.3,39.27,39.28,56600.0,32.9896,33.0148,32.9896,32.998,56600.0
2013-06-18 13:00:00,39.29,39.3,39.27,39.29,34600.0,33.0064,33.0148,32.9896,33.0064,34600.0
2013-06-18 13:05:00,39.29,39.29,39.25,39.26,57000.0,33.0064,33.0064,32.9728,32.9812,57000.0
2013-06-18 13:10:00,39.24,39.27,39.24,39.26,25600.0,32.9644,32.9896,32.9644,32.9812,25600.0
2013-06-18 13:15:00,39.26,39.26,39.22,39.24,36400.0,32.9812,32.9812,32.9476,32.9644,36400.0
2013-06-18 13:20:00,39.24,39.24,39.22,39.24,18000.0,32.9644,32.9644,32.9476,32.9644,18000.0
2013-06-18 13:25:00,39.24,39.25,39.23,39.23,19600.0,32.9644,32.9728,32.956,32.956,19600.0
2013-06-18 13:30:00,39.23,39.24,39.2,39.21,23800.0,32.956,32.9644,32.9308,32.9392,23800.0
2013-06-18 13:35:00,39.2,39.23,39.2,39.21,31000.0,32.9308,32.956,32.9308,32.9392,31000.0
2013-06-18 13:40:00,39.2,39.27,39.2,39.26,29000.0,32.9308,32.9896,32.9308,32.9812,29000.0
2013-06-18 13:45:00,39.26,39.29,39.25,39.27,23400.0,32.9812,33.0064,32.9728,32.9896,23400.0
2013-06-18 13:50:00,39.27,39.31,39.27,39.3,46000.0,32.9896,33.0232,32.9896,33.0148,46000.0
2013-06-18 13:55:00,39.3,39.31,39.3,39.31,25600.0,33.0148,33.0232,33.0148,33.0232,25600.0
2013-06-18 14:00:00,39.31,39.31,39.27,39.3,28000.0,33.0232,33.0232,32.9896,33.0148,28000.0
2013-06-18 14:05:00,39.3,39.33,39.3,39.33,71400.0,33.0148,33.04,33.0148,33.04,71400.0
2013-06-18 14:10:00,39.32,39.34,39.32,39.32,48200.0,33.0316,33.0484,33.0316,33.0316,48200.0
2013-06-18 14:15:00,39.31,39.33,39.31,39.33,33200.0,33.0232,33.04,33.0232,33.04,33200.0
2013-06-18 14:20:00,39.33,39.34,39.32,39.34,13400.0,33.04,33.0484,33.0316,33.0484,13400.0
2013-06-18 14:25:00,39.34,39.34,39.29,39.34,57600.0,33.0484,33.0484,33.0064,33.0484,57600.0
2013-06-18 14:30:00,39.34,39.35,39.33,39.34,30400.0,33.0484,33.0568,33.04,33.0484,30400.0
2013-06-18 14:35:00,39.34,39.34,39.31,39.31,68000.0,33.0484,33.0484,33.0232,33.0232,68000.0
2013-06-18 14:40:00,39.31,39.35,39.31,39.34,18600.0,33.0232,33.0568,33.0232,33.0484,18600.0
2013-06-18 14:45:00,39.33,39.38,39.33,39.37,57600.0,33.04,33.082,33.04,33.0736,57600.0
2013-06-18 14:50:00,39.37,39.37,39.35,39.36,29000.0,33.0736,33.0736,33.0568,33.0652,29000.0
2013-06-18 14:55:00,39.36,39.37,39.35,39.37,17800.0,33.0652,33.0736,33.0568,33.0736,17800.0
2013-06-18 15:00:00,39.37,39.37,39.34,39.34,43000.0,33.0736,33.0736,33.0484,33.0484,43000.0
2013-06-18 15:05:00,39.34,39.35,39.32,39.33,37000.0,33.0484,33.0568,33.0316,33.04,37000.0
2013-06-18 15:10:00,39.33,39.34,39.31,39.33,33800.0,33.04,33.0484,33.0232,33.04,33800.0
2013-06-18 15:15:00,39.33,39.35,39.32,39.35,42400.0,33.04,33.0568,33.0316,33.0568,42400.0
2013-06-18 15:20:00,39.35,39.37,39.34,39.35,43200.0,33.0568,33.0736,33.0484,33.0568,43200.0
2013-06-18 15:25:00,39.35,39.37,39.35,39.37,88200.0,33.0568,33.0736,33.0568,33.0736,88200.0
2013-06-18 15:30:00,39.38,39.38,39.35,39.37,182000.0,33.082,33.082,33.0568,33.0736,182000.0
2013-06-18 15:35:00,39.37,39.38,39.35,39.37,137800.0,33.0736,33.082,33.0568,33.0736,137800.0
2013-06-18 15:40:00,39.37,39.4,39.37,39.4,210600.0,33.0736,33.0988,33.0736,33.0988,210600.0
2013-06-18 15:45:00,39.39,39.4,39.35,39.37,232400.0,33.0904,33.0988,33.0568,33.0736,232400.0
2013-06-18 15:50:00,39.37,39.38,39.35,39.37,200200.0,33.0736,33.082,33.0568,33.0736,200200.0
2013-06-18 15:55:00,39.36,39.39,39.35,39.39,279200.0,33.0652,33.0904,33.0568,33.0904,279200.0
2013-06-19 09:30:00,39.45,39.45,39.33,39.33,53600.0,33.1409,33.1409,33.04,33.04,53600.0
2013-06-19 09:35:00,39.33,39.37,39.32,39.32,24400.0,33.04,33.0736,33.0316,33.0316,24400.0
2013-06-19 09:40:00,39.33,39.33,39.3,39.31,19400.0,33.04,33.04,33.0148,33.0232,19400.0
2013-06-19 09:45:00,39.32,39.34,39.29,39.3,71600.0,33.0316,33.0484,33.0064,33.0148,71600.0
2013-06-19 09:50:00,39.3,39.3,39.27,39.3,56000.0,33.0148,33.0148,32.9896,33.0148,56000.0
2013-06-19 09:55:00,39.3,39.36,39.3,39.35,71000.0,33.0148,33.0652,33.0148,33.0568,71000.0
2013-06-19 10:00:00,39.35,39.35,39.3,39.33,92600.0,33.0568,33.0568,33.0148,33.04,92600.0
2013-06-19 10:05:00,39.32,39.34,39.3,39.32,65600.0,33.0316,33.0484,33.0148,33.0316,65600.0
2013-06-19 10:10:00,39.32,39.34,39.3,39.32,110400.0,33.0316,33.0484,33.0148,33.0316,110400.0
2013-06-19 10:15:00,39.32,39.38,39.32,39.38,164400.0,33.0316,33.082,33.0316,33.082,164400.0
2013-06-19 10:20:00,39.37,39.39,39.37,39.38,86400.0,33.0736,33.0904,33.0736,33.082,86400.0
2013-06-19 10:25:00,39.38,39.4,39.37,39.4,164200.0,33.082,33.0988,33.0736,33.0988,164200.0
2013-06-19 10:30:00,39.4,39.41,39.39,39.41,50800.0,33.0988,33.1073,33.0904,33.1073,50800.0
2013-06-19 10:35:00,39.4,39.42,39.39,39.41,139600.0,33.0988,33.1157,33.0904,33.1073,139600.0
2013-06-19 10:40:00,39.42,39.42,39.4,39.41,52000.0,33.1157,33.1157,33.0988,33.1073,52000.0
2013-06-19 10:45:00,39.42,39.43,39.34,39.35,57200.0,33.1157,33.1241,33.0484,33.0568,57200.0
2013-06-19 10:50:00,39.35,39.37,39.34,39.35,71600.0,33.0568,33.0736,33.0484,33.0568,71600.0
2013-06-19 10:55:00,39.35,39.35,39.31,39.33,73200.0,33.0568,33.0568,33.0232,33.04,73200.0
2013-06-19 11:00:00,39.34,39.34,39.32,39.33,37800.0,33.0484,33.0484,33.0316,33.04,37800.0
2013-06-19 11:05:00,39.33,39.34,39.31,39.34,31200.0,33.04,33.0484,33.0232,33.0484,31200.0
2013-06-19 11:10:00,39.34,39.39,39.34,39.38,63200.0,33.0484,33.0904,33.0484,33.082,63200.0
2013-06-19 11:15:00,39.38,39.4,39.38,39.38,23800.0,33.082,33.0988,33.082,33.082,23800.0
2013-06-19 11:20:00,39.42,39.42,39.39,39.41,31000.0,33.1157,33.1157,33.0904,33.1073,31000.0
2013-06-19 11:25:00,39.42,39.42,39.39,39.4,17400.0,33.1157,33.1157,33.0904,33.0988,17400.0
2013-06-19 11:30:00,39.39,39.4,39.36,39.38,43400.0,33.0904,33.0988,33.0652,33.082,43400.0
2013-06-19 11:35:00,39.38,39.4,39.35,39.36,33200.0,33.082,33.0988,33.0568,33.0652,33200.0
2013-06-19 11:40:00,39.36,39.36,39.33,39.34,19000.0,33.0652,33.0652,33.04,33.0484,19000.0
2013-06-19 11:45:00,39.35,39.35,39.32,39.34,13600.0,33.0568,33.0568,33.0316,33.0484,13600.0
2013-06-19 11:50:00,39.34,39.34,39.31,39.32,25600.0,33.0484,33.0484,33.0232,33.0316,25600.0
2013-06-19 11:55:00,39.32,39.33,39.3,39.3,15200.0,33.0316,33.04,33.0148,33.0148,15200.0
2013-06-19 12:00:00,39.3,39.31,39.3,39.31,15200.0,33.0148,33.0232,33.0148,33.0232,15200.0
2013-06-19 12:05:00,39.31,39.32,39.31,39.32,20000.0,33.0232,33.0316,33.0232,33.0316,20000.0
2013-06-19 12:10:00,39.32,39.34,39.31,39.34,39600.0,33.0316,33.0484,33.0232,33.0484,39600.0
2013-06-19 12:15:00,39.34,39.34,39.32,39.32,25800.0,33.0484,33.0484,33.0316,33.0316,25800.0
2013-06-19 12:20:00,39.32,39.32,39.3,39.31,18400.0,33.0316,33.0316,33.0148,33.0232,18400.0
2013-06-19 12:25:00,39.32,39.32,39.3,39.32,22600.0,33.0316,33.0316,33.0148,33.0316,22600.0
2013-06-19 12:30:00,39.31,39.31,39.3,39.3,11800.0,33.0232,33.0232,33.0148,33.0148,11800.0
2013-06-19 12:35:00,39.3,39.3,39.29,39.3,9600.0,33.0148,33.0148,33.0064,33.0148,9600.0
2013-06-19 12:40:00,39.29,39.3,39.29,39.29,4800.0,33.0064,33.0148,33.0064,33.0064,4800.0
2013-06-19 12:45:00,39.29,39.3,39.28,39.29,12400.0,33.0064,33.0148,32.998,33.0064,12400.0
2013-06-19 12:50:00,39.29,39.29,39.27,39.28,22600.0,33.0064,33.0064,32.9896,32.998,22600.0
2013-06-19 12:55:00,39.27,39.27,39.27,39.27,10400.0,32.9896,32.9896,32.9896,32.9896,10400.0
2013-06-19 13:00:00,39.27,39.27,39.26,39.27,17600.0,32.9896,32.9896,32.9812,32.9896,17600.0
2013-06-19 13:05:00,39.26,39.27,39.26,39.26,12600.0,32.9812,32.9896,32.9812,32.9812,12600.0
2013-06-19 13:10:00,39.27,39.29,39.27,39.29,9200.0,32.9896,33.0064,32.9896,33.0064,9200.0
2013-06-19 13:15:00,39.28,39.29,39.27,39.28,11000.0,32.998,33.0064,32.9896,32.998,11000.0
2013-06-19 13:20:00,39.29,39.29,39.27,39.27,11800.0,33.0064,33.0064,32.9896,32.9896,11800.0
2013-06-19 13:25:00,39.27,39.28,39.27,39.27,10000.0,32.9896,32.998,32.9896,32.9896,10000.0
2013-06-19 13:30:00,39.27,39.27,39.24,39.24,35800.0,32.9896,32.9896,32.9644,32.9644,35800.0
2013-06-19 13:35:00,39.24,39.24,39.23,39.23,30400.0,32.9644,32.9644,32.956,32.956,30400.0
2013-06-19 13:40:00,39.23,39.24,39.23,39.24,60200.0,32.956,32.9644,32.956,32.9644,60200.0
2013-06-19 13:45:00,39.24,39.24,39.23,39.23,27200.0,32.9644,32.9644,32.956,32.956,27200.0
2013-06-19 13:50:00,39.23,39.26,39.23,39.24,254400.0,32.956,32.9812,32.956,32.9644,254400.0
2013-06-19 13:55:00,39.24,39.26,39.21,39.26,143800.0,32.9644,32.9812,32.9392,32.9812,143800.0
2013-06-19 14:00:00,39.26,39.34,39.13,39.14,100200.0,32.9812,33.0484,32.872,32.8804,100200.0
2013-06-19 14:05:00,39.13,39.2,39.12,39.2,79200.0,32.872,32.9308,32.8636,32.9308,79200.0
2013-06-19 14:10:00,39.19,39.38,39.17,39.37,180800.0,32.9224,33.082,32.9056,33.0736,180800.0
2013-06-19 14:15:00,39.36,39.41,39.34,39.35,111000.0,33.0652,33.1073,33.0484,33.0568,111000.0
2013-06-19 14:20:00,39.35,39.37,39.24,39.25,136000.0,33.0568,33.0736,32.9644,32.9728,136000.0
2013-06-19 14:25:00,39.25,39.3,39.23,39.27,80600.0,32.9728,33.0148,32.956,32.9896,80600.0
2013-06-19 14:30:00,39.28,39.28,39.19,39.21,74400.0,32.998,32.998,32.9224,32.9392,74400.0
2013-06-19 14:35:00,39.21,39.34,39.21,39.27,148200.0,32.9392,33.0484,32.9392,32.9896,148200.0
2013-06-19 14:40:00,39.27,39.32,39.24,39.3,87400.0,32.9896,33.0316,32.9644,33.0148,87400.0
2013-06-19 14:45:00,39.28,39.29,39.18,39.22,170400.0,32.998,33.0064,32.914,32.9476,170400.0
2013-06-19 14:50:00,39.22,39.22,39.12,39.13,185800.0,32.9476,32.9476,32.8636,32.872,185800.0
2013-06-19 14:55:00,39.13,39.13,38.97,38.98,205000.0,32.872,32.872,32.7376,32.746,205000.0
2013-06-19 15:00:00,38.98,39.07,38.95,39.07,97200.0,32.746,32.8216,32.7208,32.8216,97200.0
2013-06-19 15:05:00,39.07,39.08,39.04,39.05,156800.0,32.8216,32.83,32.7964,32.8048,156800.0
2013-06-19 15:10:00,39.06,39.08,38.99,39.02,156600.0,32.8132,32.83,32.7544,32.7796,156600.0
2013-06-19 15:15:00,39.02,39.06,39.0,39.01,146000.0,32.7796,32.8132,32.7628,32.7712,146000.0
2013-06-19 15:20:00,39.02,39.07,39.01,39.06,53400.0,32.7796,32.8216,32.7712,32.8132,53400.0
2013-06-19 15:25:00,39.06,39.17,39.06,39.16,293200.0,32.8132,32.9056,32.8132,32.8972,293200.0
2013-06-19 15:30:00,39.16,39.17,39.1,39.12,77200.0,32.8972,32.9056,32.8468,32.8636,77200.0
2013-06-19 15:35:00,39.13,39.19,39.13,39.15,117800.0,32.872,32.9224,32.872,32.8888,117800.0
2013-06-19 15:40:00,39.15,39.16,39.1,39.1,142800.0,32.8888,32.8972,32.8468,32.8468,142800.0
2013-06-19 15:45:00,39.1,39.1,38.97,38.99,197800.0,32.8468,32.8468,32.7376,32.7544,197800.0
2013-06-19 15:50:00,38.99,39.0,38.94,39.0,225000.0,32.7544,32.7628,32.7124,32.7628,225000.0
2013-06-19 15:55:00,38.99,39.01,38.93,38.93,321800.0,32.7544,32.7712,32.704,32.704,321800.0
2013-06-20 09:30:00,38.46,38.58,38.46,38.5,85600.0,32.3092,32.41,32.3092,32.3428,85600.0
2013-06-20 09:35:00,38.48,38.49,38.29,38.33,162200.0,32.326,32.3344,32.1664,32.2,162200.0
2013-06-20 09:40:00,38.34,38.46,38.29,38.46,162800.0,32.2084,32.3092,32.1664,32.3092,162800.0
2013-06-20 09:45:00,38.46,38.51,38.46,38.49,62400.0,32.3092,32.3512,32.3092,32.3344,62400.0
2013-06-20 09:50:00,38.49,38.51,38.42,38.45,328400.0,32.3344,32.3512,32.2756,32.3008,328400.0
2013-06-20 09:55:00,38.45,38.45,38.4,38.4,101200.0,32.3008,32.3008,32.2588,32.2588,101200.0
2013-06-20 10:00:00,38.41,38.46,38.35,38.35,189200.0,32.2672,32.3092,32.2168,32.2168,189200.0
2013-06-20 10:05:00,38.35,38.42,38.34,38.4,167400.0,32.2168,32.2756,32.2084,32.2588,167400.0
2013-06-20 10:10:00,38.41,38.41,38.29,38.35,112800.0,32.2672,32.2672,32.1664,32.2168,112800.0
2013-06-20 10:15:00,38.36,38.38,38.24,38.32,224800.0,32.2252,32.242,32.1244,32.1916,224800.0
2013-06-20 10:20:00,38.32,38.42,38.31,38.38,64400.0,32.1916,32.2756,32.1832,32.242,64400.0
2013-06-20 10:25:00,38.37,38.38,38.29,38.31,152000.0,32.2336,32.242,32.1664,32.1832,152000.0
2013-06-20 10:30:00,38.3,38.3,38.2,38.2,116000.0,32.1748,32.1748,32.0908,32.0908,116000.0
2013-06-20 10:35:00,38.2,38.24,38.16,38.18,143000.0,32.0908,32.1244,32.0572,32.074,143000.0
2013-06-20 10:40:00,38.18,38.26,38.18,38.26,40400.0,32.074,32.1412,32.074,32.1412,40400.0
2013-06-20 10:45:00,38.26,38.31,38.23,38.29,175600.0,32.1412,32.1832,32.116,32.1664,175600.0
2013-06-20 10:50:00,38.29,38.33,38.29,38.31,45800.0,32.1664,32.2,32.1664,32.1832,45800.0
2013-06-20 10:55:00,38.31,38.34,38.29,38.31,22400.0,32.1832,32.2084,32.1664,32.1832,22400.0
2013-06-20 11:00:00,38.29,38.31,38.22,38.23,76400.0,32.1664,32.1832,32.1076,32.116,76400.0
2013-06-20 11:05:00,38.22,38.24,38.19,38.2,74000.0,32.1076,32.1244,32.0824,32.0908,74000.0
2013-06-20 11:10:00,38.19,38.26,38.19,38.23,25600.0,32.0824,32.1412,32.0824,32.116,25600.0
2013-06-20 11:15:00,38.23,38.23,38.17,38.18,30800.0,32.116,32.116,32.0656,32.074,30800.0
2013-06-20 11:20:00,38.18,38.23,38.18,38.19,33800.0,32.074,32.116,32.074,32.0824,33800.0
2013-06-20 11:25:00,38.2,38.22,38.19,38.2,45800.0,32.0908,32.1076,32.0824,32.0908,45800.0
2013-06-20 11:30:00,38.2,38.24,38.18,38.19,55400.0,32.0908,32.1244,32.074,32.0824,55400.0
2013-06-20 11:35:00,38.19,38.24,38.19,38.2,151600.0,32.0824,32.1244,32.0824,32.0908,151600.0
2013-06-20 11:40:00,38.2,38.2,38.16,38.16,133400.0,32.0908,32.0908,32.0572,32.0572,133400.0
2013-06-20 11:45:00,38.17,38.18,38.12,38.15,101000.0,32.0656,32.074,32.0236,32.0488,101000.0
2013-06-20 11:50:00,38.15,38.19,38.15,38.18,89400.0,32.0488,32.0824,32.0488,32.074,89400.0
2013-06-20 11:55:00,38.18,38.19,38.18,38.19,29600.0,32.074,32.0824,32.074,32.0824,29600.0
2013-06-20 12:00:00,38.19,38.23,38.19,38.2,52600.0,32.0824,32.116,32.0824,32.0908,52600.0
2013-06-20 12:05:00,38.19,38.22,38.18,38.2,41000.0,32.0824,32.1076,32.074,32.0908,41000.0
2013-06-20 12:10:00,38.21,38.23,38.2,38.21,13200.0,32.0992,32.116,32.0908,32.0992,13200.0
2013-06-20 12:15:00,38.23,38.24,38.2,38.23,29600.0,32.116,32.1244,32.0908,32.116,29600.0
2013-06-20 12:20:00,38.22,38.23,38.2,38.23,14200.0,32.1076,32.116,32.0908,32.116,14200.0
2013-06-20 12:25:00,38.23,38.24,38.2,38.21,15400.0,32.116,32.1244,32.0908,32.0992,15400.0
2013-06-20 12:30:00,38.21,38.27,38.2,38.21,62200.0,32.0992,32.1496,32.0908,32.0992,62200.0
2013-06-20 12:35:00,38.22,38.22,38.19,38.21,32000.0,32.1076,32.1076,32.0824,32.0992,32000.0
2013-06-20 12:40:00,38.21,38.21,38.18,38.2,37400.0,32.0992,32.0992,32.074,32.0908,37400.0
2013-06-20 12:45:00,38.2,38.2,38.16,38.17,27400.0,32.0908,32.0908,32.0572,32.0656,27400.0
2013-06-20 12:50:00,38.17,38.19,38.12,38.13,311600.0,32.0656,32.0824,32.0236,32.032,311600.0
2013-06-20 12:55:00,38.13,38.16,38.13,38.14,22600.0,32.032,32.0572,32.032,32.0404,22600.0
2013-06-20 13:00:00,38.13,38.17,38.13,38.13,24800.0,32.032,32.0656,32.032,32.032,24800.0
2013-06-20 13:05:00,38.13,38.19,38.13,38.19,248600.0,32.032,32.0824,32.032,32.0824,248600.0
2013-06-20 13:10:00,38.19,38.21,38.19,38.2,97600.0,32.0824,32.0992,32.0824,32.0908,97600.0
2013-06-20 13:15:00,38.19,38.2,38.13,38.15,148000.0,32.0824,32.0908,32.032,32.0488,148000.0
2013-06-20 13:20:00,38.15,38.16,38.13,38.16,66200.0,32.0488,32.0572,32.032,32.0572,66200.0
2013-06-20 13:25:00,38.16,38.19,38.15,38.18,32000.0,32.0572,32.0824,32.0488,32.074,32000.0
2013-06-20 13:30:00,38.18,38.21,38.17,38.21,56000.0,32.074,32.0992,32.0656,32.0992,56000.0
2013-06-20 13:35:00,38.21,38.21,38.16,38.17,11400.0,32.0992,32.0992,32.0572,32.0656,11400.0
2013-06-20 13:40:00,38.17,38.22,38.16,38.2,47400.0,32.0656,32.1076,32.0572,32.0908,47400.0
2013-06-20 13:45:00,38.2,38.23,38.18,38.19,241800.0,32.0908,32.116,32.074,32.0824,241800.0
2013-06-20 13:50:00,38.19,38.23,38.18,38.23,108800.0,32.0824,32.116,32.074,32.116,108800.0
2013-06-20 13:55:00,38.22,38.24,38.19,38.24,40400.0,32.1076,32.1244,32.0824,32.1244,40400.0
2013-06-20 14:00:00,38.24,38.26,38.18,38.23,51800.0,32.1244,32.1412,32.074,32.116,51800.0
2013-06-20 14:05:00,38.23,38.23,38.17,38.17,35400.0,32.116,32.116,32.0656,32.0656,35400.0
2013-06-20 14:10:00,38.16,38.18,38.13,38.16,46400.0,32.0572,32.074,32.032,32.0572,46400.0
2013-06-20 14:15:00,38.15,38.2,38.14,38.14,39800.0,32.0488,32.0908,32.0404,32.0404,39800.0
2013-06-20 14:20:00,38.13,38.13,38.05,38.06,118800.0,32.032,32.032,31.9648,31.9732,118800.0
2013-06-20 14:25:00,38.05,38.08,37.99,37.99,202400.0,31.9648,31.99,31.9143,31.9143,202400.0
2013-06-20 14:30:00,38.0,38.02,37.99,38.01,57800.0,31.9227,31.9395,31.9143,31.9311,57800.0
2013-06-20 14:35:00,37.99,38.02,37.99,38.02,44000.0,31.9143,31.9395,31.9143,31.9395,44000.0
2013-06-20 14:40:00,38.02,38.06,38.01,38.05,56400.0,31.9395,31.9732,31.9311,31.9648,56400.0
2013-06-20 14:45:00,38.04,38.04,38.01,38.01,32400.0,31.9564,31.9564,31.9311,31.9311,32400.0
2013-06-20 14:50:00,38.01,38.01,37.96,37.96,115200.0,31.9311,31.9311,31.8891,31.8891,115200.0
2013-06-20 14:55:00,37.96,37.99,37.94,37.95,99600.0,31.8891,31.9143,31.8723,31.8807,99600.0
2013-06-20 15:00:00,37.95,37.98,37.93,37.96,126400.0,31.8807,31.9059,31.8639,31.8891,126400.0
2013-06-20 15:05:00,37.96,38.02,37.96,38.02,89600.0,31.8891,31.9395,31.8891,31.9395,89600.0
2013-06-20 15:10:00,38.02,38.02,37.99,38.01,108400.0,31.9395,31.9395,31.9143,31.9311,108400.0
2013-06-20 15:15:00,38.01,38.02,37.95,37.96,110400.0,31.9311,31.9395,31.8807,31.8891,110400.0
2013-06-20 15:20:00,37.96,37.98,37.92,37.94,133200.0,31.8891,31.9059,31.8555,31.8723,133200.0
2013-06-20 15:25:00,37.94,37.96,37.88,37.92,794800.0,31.8723,31.8891,31.8219,31.8555,794800.0
2013-06-20 15:30:00,37.91,37.93,37.87,37.88,118400.0,31.8471,31.8639,31.8135,31.8219,118400.0
2013-06-20 15:35:00,37.88,37.89,37.87,37.87,157000.0,31.8219,31.8303,31.8135,31.8135,157000.0
2013-06-20 15:40:00,37.87,37.87,37.84,37.86,346000.0,31.8135,31.8135,31.7883,31.8051,346000.0
2013-06-20 15:45:00,37.85,37.87,37.83,37.86,299600.0,31.7967,31.8135,31.7799,31.8051,299600.0
2013-06-20 15:50:00,37.85,37.95,37.85,37.94,362200.0,31.7967,31.8807,31.7967,31.8723,362200.0
2013-06-20 15:55:00,37.94,37.99,37.92,37.94,824200.0,31.8723,31.9143,31.8555,31.8723,824200.0
2013-06-21 09:30:00,37.99,38.12,37.99,38.05,165200.0,32.0076,32.1171,32.0076,32.0581,165200.0
2013-06-21 09:35:00,38.05,38.06,37.96,37.98,631800.0,32.0581,32.0666,31.9823,31.9991,631800.0
2013-06-21 09:40:00,37.97,38.0,37.9,38.0,145200.0,31.9907,32.016,31.9317,32.016,145200.0
2013-06-21 09:45:00,38.0,38.02,37.94,37.99,164200.0,32.016,32.0328,31.9654,32.0076,164200.0
2013-06-21 09:50:00,37.99,37.99,37.91,37.92,191400.0,32.0076,32.0076,31.9402,31.9486,191400.0
2013-06-21 09:55:00,37.92,37.99,37.91,37.91,158200.0,31.9486,32.0076,31.9402,31.9402,158200.0
2013-06-21 10:00:00,37.91,38.01,37.89,37.95,527200.0,31.9402,32.0244,31.9233,31.9739,527200.0
2013-06-21 10:05:00,37.96,37.97,37.88,37.95,113600.0,31.9823,31.9907,31.9149,31.9739,113600.0
2013-06-21 10:10:00,37.93,37.96,37.91,37.93,83800.0,31.957,31.9823,31.9402,31.957,83800.0
2013-06-21 10:15:00,37.94,37.97,37.85,37.87,108800.0,31.9654,31.9907,31.8896,31.9065,108800.0
2013-06-21 10:20:00,37.88,37.92,37.85,37.88,222200.0,31.9149,31.9486,31.8896,31.9149,222200.0
2013-06-21 10:25:00,37.88,37.88,37.83,37.83,124400.0,31.9149,31.9149,31.8728,31.8728,124400.0
2013-06-21 10:30:00,37.83,37.83,37.74,37.74,55200.0,31.8728,31.8728,31.7969,31.7969,55200.0
2013-06-21 10:35:00,37.74,37.77,37.66,37.71,109400.0,31.7969,31.8222,31.7295,31.7717,109400.0
2013-06-21 10:40:00,37.7,37.7,37.61,37.67,191000.0,31.7632,31.7632,31.6874,31.738,191000.0
2013-06-21 10:45:00,37.67,37.77,37.67,37.74,202800.0,31.738,31.8222,31.738,31.7969,202800.0
2013-06-21 10:50:00,37.74,37.76,37.69,37.76,146600.0,31.7969,31.8138,31.7548,31.8138,146600.0
2013-06-21 10:55:00,37.76,37.76,37.7,37.72,186400.0,31.8138,31.8138,31.7632,31.7801,186400.0
2013-06-21 11:00:00,37.72,37.74,37.65,37.67,123400.0,31.7801,31.7969,31.7211,31.738,123400.0
2013-06-21 11:05:00,37.67,37.71,37.62,37.68,67800.0,31.738,31.7717,31.6958,31.7464,67800.0
2013-06-21 11:10:00,37.68,37.68,37.59,37.59,126200.0,31.7464,31.7464,31.6706,31.6706,126200.0
2013-06-21 11:15:00,37.59,37.73,37.59,37.71,127200.0,31.6706,31.7885,31.6706,31.7717,127200.0
2013-06-21 11:20:00,37.71,37.71,37.57,37.6,102400.0,31.7717,31.7717,31.6537,31.679,102400.0
2013-06-21 11:25:00,37.6,37.6,37.51,37.51,111200.0,31.679,31.679,31.6032,31.6032,111200.0
2013-06-21 11:30:00,37.49,37.49,37.4,37.44,255400.0,31.5863,31.5863,31.5105,31.5442,255400.0
2013-06-21 11:35:00,37.44,37.52,37.44,37.46,187800.0,31.5442,31.6116,31.5442,31.561,187800.0
2013-06-21 11:40:00,37.47,37.49,37.44,37.45,193600.0,31.5695,31.5863,31.5442,31.5526,193600.0
2013-06-21 11:45:00,37.45,37.51,37.45,37.49,104400.0,31.5526,31.6032,31.5526,31.5863,104400.0
2013-06-21 11:50:00,37.49,37.49,37.42,37.44,117400.0,31.5863,31.5863,31.5273,31.5442,117400.0
2013-06-21 11:55:00,37.44,37.51,37.44,37.49,117600.0,31.5442,31.6032,31.5442,31.5863,117600.0
2013-06-21 12:00:00,37.49,37.57,37.49,37.56,793200.0,31.5863,31.6537,31.5863,31.6453,793200.0
2013-06-21 12:05:00,37.57,37.59,37.54,37.56,102000.0,31.6537,31.6706,31.6284,31.6453,102000.0
2013-06-21 12:10:00,37.56,37.6,37.54,37.54,709600.0,31.6453,31.679,31.6284,31.6284,709600.0
2013-06-21 12:15:00,37.54,37.57,37.52,37.54,74800.0,31.6284,31.6537,31.6116,31.6284,74800.0
2013-06-21 12:20:00,37.54,37.56,37.49,37.49,49800.0,31.6284,31.6453,31.5863,31.5863,49800.0
2013-06-21 12:25:00,37.51,37.53,37.5,37.53,19200.0,31.6032,31.62,31.5947,31.62,19200.0
2013-06-21 12:30:00,37.54,37.54,37.51,37.51,23400.0,31.6284,31.6284,31.6032,31.6032,23400.0
2013-06-21 12:35:00,37.51,37.55,37.5,37.51,102800.0,31.6032,31.6369,31.5947,31.6032,102800.0
2013-06-21 12:40:00,37.5,37.58,37.48,37.57,137000.0,31.5947,31.6621,31.5779,31.6537,137000.0
2013-06-21 12:45:00,37.56,37.72,37.55,37.71,150000.0,31.6453,31.7801,31.6369,31.7717,150000.0
2013-06-21 12:50:00,37.7,37.71,37.65,37.68,111200.0,31.7632,31.7717,31.7211,31.7464,111200.0
2013-06-21 12:55:00,37.67,37.74,37.65,37.74,178600.0,31.738,31.7969,31.7211,31.7969,178600.0
2013-06-21 13:00:00,37.74,37.76,37.7,37.73,156800.0,31.7969,31.8138,31.7632,31.7885,156800.0
2013-06-21 13:05:00,37.73,37.82,37.72,37.82,149200.0,31.7885,31.8643,31.7801,31.8643,149200.0
2013-06-21 13:10:00,37.82,37.85,37.81,37.84,82000.0,31.8643,31.8896,31.8559,31.8812,82000.0
2013-06-21 13:15:00,37.84,37.88,37.84,37.85,165400.0,31.8812,31.9149,31.8812,31.8896,165400.0
2013-06-21 13:20:00,37.85,37.86,37.78,37.79,74000.0,31.8896,31.898,31.8306,31.8391,74000.0
2013-06-21 13:25:00,37.8,37.81,37.76,37.76,115000.0,31.8475,31.8559,31.8138,31.8138,115000.0
2013-06-21 13:30:00,37.76,37.8,37.74,37.8,217000.0,31.8138,31.8475,31.7969,31.8475,217000.0
2013-06-21 13:35:00,37.79,37.8,37.74,37.79,47600.0,31.8391,31.8475,31.7969,31.8391,47600.0
2013-06-21 13:40:00,37.79,37.81,37.75,37.75,55000.0,31.8391,31.8559,31.8054,31.8054,55000.0
2013-06-21 13:45:00,37.75,37.76,37.7,37.71,56000.0,31.8054,31.8138,31.7632,31.7717,56000.0
2013-06-21 13:50:00,37.72,37.74,37.66,37.68,54800.0,31.7801,31.7969,31.7295,31.7464,54800.0
2013-06-21 13:55:00,37.68,37.68,37.64,37.66,50000.0,31.7464,31.7464,31.7127,31.7295,50000.0
2013-06-21 14:00:00,37.64,37.69,37.63,37.63,17000.0,31.7127,31.7548,31.7043,31.7043,17000.0
2013-06-21 14:05:00,37.63,37.63,37.57,37.6,119800.0,31.7043,31.7043,31.6537,31.679,119800.0
2013-06-21 14:10:00,37.6,37.68,37.6,37.67,41200.0,31.679,31.7464,31.679,31.738,41200.0
2013-06-21 14:15:00,37.67,37.72,37.66,37.72,43400.0,31.738,31.7801,31.7295,31.7801,43400.0
2013-06-21 14:20:00,37.71,37.73,37.67,37.68,74000.0,31.7717,31.7885,31.738,31.7464,74000.0
2013-06-21 14:25:00,37.68,37.74,37.68,37.74,46800.0,31.7464,31.7969,31.7464,31.7969,46800.0
2013-06-21 14:30:00,37.73,37.77,37.69,37.77,385800.0,31.7885,31.8222,31.7548,31.8222,385800.0
2013-06-21 14:35:00,37.77,37.77,37.71,37.72,138400.0,31.8222,31.8222,31.7717,31.7801,138400.0
2013-06-21 14:40:00,37.72,37.73,37.67,37.69,135000.0,31.7801,31.7885,31.738,31.7548,135000.0
2013-06-21 14:45:00,37.69,37.71,37.66,37.68,183600.0,31.7548,31.7717,31.7295,31.7464,183600.0
2013-06-21 14:50:00,37.7,37.71,37.67,37.69,146200.0,31.7632,31.7717,31.738,31.7548,146200.0
2013-06-21 14:55:00,37.69,37.71,37.66,37.71,143000.0,31.7548,31.7717,31.7295,31.7717,143000.0
2013-06-21 15:00:00,37.71,37.73,37.69,37.73,218200.0,31.7717,31.7885,31.7548,31.7885,218200.0
2013-06-21 15:05:00,37.73,37.79,37.72,37.77,156400.0,31.7885,31.8391,31.7801,31.8222,156400.0
2013-06-21 15:10:00,37.77,37.8,37.77,37.79,172200.0,31.8222,31.8475,31.8222,31.8391,172200.0
2013-06-21 15:15:00,37.79,37.83,37.75,37.75,317800.0,31.8391,31.8728,31.8054,31.8054,317800.0
2013-06-21 15:20:00,37.75,37.79,37.74,37.79,181600.0,31.8054,31.8391,31.7969,31.8391,181600.0
2013-06-21 15:25:00,37.79,37.83,37.77,37.83,325600.0,31.8391,31.8728,31.8222,31.8728,325600.0
2013-06-21 15:30:00,37.83,37.83,37.78,37.78,452600.0,31.8728,31.8728,31.8306,31.8306,452600.0
2013-06-21 15:35:00,37.78,37.8,37.74,37.74,629000.0,31.8306,31.8475,31.7969,31.7969,629000.0
2013-06-21 15:40:00,37.74,37.75,37.71,37.72,463000.0,31.7969,31.8054,31.7717,31.7801,463000.0
2013-06-21 15:45:00,37.72,37.73,37.67,37.69,492400.0,31.7801,31.7885,31.738,31.7548,492400.0
2013-06-21 15:50:00,37.69,37.7,37.68,37.68,704400.0,31.7548,31.7632,31.7464,31.7464,704400.0
2013-06-21 15:55:00,37.68,37.77,37.67,37.74,714200.0,31.7464,31.8222,31.738,31.7969,714200.0
2013-06-24 09:30:00,37.39,37.45,37.25,37.26,142600.0,31.5021,31.5526,31.3841,31.3925,142600.0
2013-06-24 09:35:00,37.3,37.32,37.1,37.11,186000.0,31.4262,31.4431,31.2577,31.2662,186000.0
2013-06-24 09:40:00,37.1,37.2,37.07,37.19,269000.0,31.2577,31.342,31.2324,31.3336,269000.0
2013-06-24 09:45:00,37.2,37.26,37.16,37.24,349600.0,31.342,31.3925,31.3083,31.3757,349600.0
2013-06-24 09:50:00,37.24,37.25,37.08,37.11,142200.0,31.3757,31.3841,31.2409,31.2662,142200.0
2013-06-24 09:55:00,37.1,37.16,37.07,37.13,164000.0,31.2577,31.3083,31.2324,31.283,164000.0
2013-06-24 10:00:00,37.12,37.13,37.02,37.13,230800.0,31.2746,31.283,31.1903,31.283,230800.0
2013-06-24 10:05:00,37.12,37.16,37.08,37.15,94200.0,31.2746,31.3083,31.2409,31.2999,94200.0
2013-06-24 10:10:00,37.15,37.23,37.13,37.2,298400.0,31.2999,31.3673,31.283,31.342,298400.0
2013-06-24 10:15:00,37.19,37.22,37.17,37.19,94000.0,31.3336,31.3588,31.3167,31.3336,94000.0
2013-06-24 10:20:00,37.18,37.18,37.11,37.13,144800.0,31.3251,31.3251,31.2662,31.283,144800.0
2013-06-24 10:25:00,37.13,37.17,37.1,37.1,462600.0,31.283,31.3167,31.2577,31.2577,462600.0
2013-06-24 10:30:00,37.1,37.11,37.05,37.07,152200.0,31.2577,31.2662,31.2156,31.2324,152200.0
2013-06-24 10:35:00,37.07,37.15,37.07,37.15,85200.0,31.2324,31.2999,31.2324,31.2999,85200.0
2013-06-24 10:40:00,37.15,37.21,37.15,37.18,65600.0,31.2999,31.3504,31.2999,31.3251,65600.0
2013-06-24 10:45:00,37.17,37.2,37.14,37.18,99200.0,31.3167,31.342,31.2914,31.3251,99200.0
2013-06-24 10:50:00,37.18,37.2,37.16,37.19,74800.0,31.3251,31.342,31.3083,31.3336,74800.0
2013-06-24 10:55:00,37.19,37.24,37.18,37.19,304000.0,31.3336,31.3757,31.3251,31.3336,304000.0
2013-06-24 11:00:00,37.16,37.21,37.15,37.18,95800.0,31.3083,31.3504,31.2999,31.3251,95800.0
2013-06-24 11:05:00,37.16,37.17,37.12,37.13,78800.0,31.3083,31.3167,31.2746,31.283,78800.0
2013-06-24 11:10:00,37.12,37.13,37.04,37.04,86200.0,31.2746,31.283,31.2072,31.2072,86200.0
2013-06-24 11:15:00,37.05,37.06,37.02,37.02,33200.0,31.2156,31.224,31.1903,31.1903,33200.0
2013-06-24 11:20:00,37.01,37.02,36.95,36.96,127600.0,31.1819,31.1903,31.1313,31.1398,127600.0
2013-06-24 11:25:00,36.96,36.97,36.94,36.94,88000.0,31.1398,31.1482,31.1229,31.1229,88000.0
2013-06-24 11:30:00,36.95,37.04,36.94,37.02,60600.0,31.1313,31.2072,31.1229,31.1903,60600.0
2013-06-24 11:35:00,37.02,37.02,36.97,37.01,55000.0,31.1903,31.1903,31.1482,31.1819,55000.0
2013-06-24 11:40:00,37.0,37.02,36.94,36.94,41000.0,31.1735,31.1903,31.1229,31.1229,41000.0
2013-06-24 11:45:00,36.95,36.99,36.94,36.99,66400.0,31.1313,31.165,31.1229,31.165,66400.0
2013-06-24 11:50:00,36.98,37.03,36.98,37.02,42800.0,31.1566,31.1987,31.1566,31.1903,42800.0
2013-06-24 11:55:00,37.01,37.06,36.98,37.06,34400.0,31.1819,31.224,31.1566,31.224,34400.0
2013-06-24 12:00:00,37.06,37.09,37.01,37.02,76600.0,31.224,31.2493,31.1819,31.1903,76600.0
2013-06-24 12:05:00,37.01,37.01,36.97,36.99,48400.0,31.1819,31.1819,31.1482,31.165,48400.0
2013-06-24 12:10:00,36.99,37.01,36.96,36.97,77800.0,31.165,31.1819,31.1398,31.1482,77800.0
2013-06-24 12:15:00,36.97,36.98,36.95,36.95,42800.0,31.1482,31.1566,31.1313,31.1313,42800.0
2013-06-24 12:20:00,36.95,36.95,36.93,36.95,194400.0,31.1313,31.1313,31.1145,31.1313,194400.0
2013-06-24 12:25:00,36.94,37.02,36.93,36.99,309200.0,31.1229,31.1903,31.1145,31.165,309200.0
2013-06-24 12:30:00,37.0,37.05,37.0,37.02,123600.0,31.1735,31.2156,31.1735,31.1903,123600.0
2013-06-24 12:35:00,37.03,37.05,36.99,37.01,202000.0,31.1987,31.2156,31.165,31.1819,202000.0
2013-06-24 12:40:00,36.99,37.04,36.98,37.02,22600.0,31.165,31.2072,31.1566,31.1903,22600.0
2013-06-24 12:45:00,37.02,37.04,37.01,37.02,12200.0,31.1903,31.2072,31.1819,31.1903,12200.0
2013-06-24 12:50:00,36.99,37.02,36.97,37.02,21200.0,31.165,31.1903,31.1482,31.1903,21200.0
2013-06-24 12:55:00,37.03,37.08,37.02,37.07,15600.0,31.1987,31.2409,31.1903,31.2324,15600.0
2013-06-24 13:00:00,37.06,37.07,37.06,37.06,21200.0,31.224,31.2324,31.224,31.224,21200.0
2013-06-24 13:05:00,37.06,37.08,37.03,37.04,13600.0,31.224,31.2409,31.1987,31.2072,13600.0
2013-06-24 13:10:00,37.02,37.15,37.02,37.14,23000.0,31.1903,31.2999,31.1903,31.2914,23000.0
2013-06-24 13:15:00,37.14,37.21,37.12,37.2,48200.0,31.2914,31.3504,31.2746,31.342,48200.0
2013-06-24 13:20:00,37.22,37.22,37.18,37.21,14800.0,31.3588,31.3588,31.3251,31.3504,14800.0
2013-06-24 13:25:00,37.2,37.21,37.15,37.21,22000.0,31.342,31.3504,31.2999,31.3504,22000.0
2013-06-24 13:30:00,37.21,37.24,37.2,37.22,27800.0,31.3504,31.3757,31.342,31.3588,27800.0
2013-06-24 13:35:00,37.21,37.24,37.2,37.24,19600.0,31.3504,31.3757,31.342,31.3757,19600.0
2013-06-24 13:40:00,37.24,37.3,37.24,37.29,54000.0,31.3757,31.4262,31.3757,31.4178,54000.0
2013-06-24 13:45:00,37.29,37.3,37.23,37.24,21600.0,31.4178,31.4262,31.3673,31.3757,21600.0
2013-06-24 13:50:00,37.24,37.25,37.21,37.25,46200.0,31.3757,31.3841,31.3504,31.3841,46200.0
2013-06-24 13:55:00,37.24,37.32,37.24,37.32,70800.0,31.3757,31.4431,31.3757,31.4431,70800.0
2013-06-24 14:00:00,37.32,37.4,37.28,37.38,128200.0,31.4431,31.5105,31.4094,31.4936,128200.0
2013-06-24 14:05:00,37.39,37.49,37.39,37.49,126800.0,31.5021,31.5863,31.5021,31.5863,126800.0
2013-06-24 14:10:00,37.49,37.52,37.43,37.43,63400.0,31.5863,31.6116,31.5358,31.5358,63400.0
2013-06-24 14:15:00,37.42,37.48,37.42,37.47,58200.0,31.5273,31.5779,31.5273,31.5695,58200.0
2013-06-24 14:20:00,37.47,37.49,37.43,37.43,40600.0,31.5695,31.5863,31.5358,31.5358,40600.0
2013-06-24 14:25:00,37.43,37.54,37.43,37.53,147000.0,31.5358,31.6284,31.5358,31.62,147000.0
2013-06-24 14:30:00,37.52,37.56,37.51,37.55,144400.0,31.6116,31.6453,31.6032,31.6369,144400.0
2013-06-24 14:35:00,37.55,37.6,37.52,37.6,57000.0,31.6369,31.679,31.6116,31.679,57000.0
2013-06-24 14:40:00,37.6,37.62,37.56,37.59,128400.0,31.679,31.6958,31.6453,31.6706,128400.0
2013-06-24 14:45:00,37.59,37.62,37.56,37.6,344200.0,31.6706,31.6958,31.6453,31.679,344200.0
2013-06-24 14:50:00,37.6,37.63,37.57,37.59,181800.0,31.679,31.7043,31.6537,31.6706,181800.0
2013-06-24 14:55:00,37.58,37.58,37.49,37.51,34600.0,31.6621,31.6621,31.5863,31.6032,34600.0
2013-06-24 15:00:00,37.49,37.54,37.49,37.53,82800.0,31.5863,31.6284,31.5863,31.62,82800.0
2013-06-24 15:05:00,37.52,37.55,37.51,37.51,68600.0,31.6116,31.6369,31.6032,31.6032,68600.0
2013-06-24 15:10:00,37.52,37.52,37.45,37.45,285400.0,31.6116,31.6116,31.5526,31.5526,285400.0
2013-06-24 15:15:00,37.45,37.45,37.38,37.39,82600.0,31.5526,31.5526,31.4936,31.5021,82600.0
2013-06-24 15:20:00,37.38,37.46,37.38,37.43,48800.0,31.4936,31.561,31.4936,31.5358,48800.0
2013-06-24 15:25:00,37.43,37.44,37.38,37.39,94600.0,31.5358,31.5442,31.4936,31.5021,94600.0
2013-06-24 15:30:00,37.38,37.45,37.38,37.38,187000.0,31.4936,31.5526,31.4936,31.4936,187000.0
2013-06-24 15:35:00,37.38,37.49,37.37,37.47,200600.0,31.4936,31.5863,31.4852,31.5695,200600.0
2013-06-24 15:40:00,37.46,37.46,37.42,37.44,110800.0,31.561,31.561,31.5273,31.5442,110800.0
2013-06-24 15:45:00,37.44,37.44,37.33,37.34,365800.0,31.5442,31.5442,31.4515,31.4599,365800.0
2013-06-24 15:50:00,37.34,37.4,37.32,37.38,304400.0,31.4599,31.5105,31.4431,31.4936,304400.0
2013-06-24 15:55:00,37.38,37.38,37.29,37.3,298600.0,31.4936,31.4936,31.4178,31.4262,298600.0
2013-06-25 09:30:00,37.56,37.6,37.47,37.49,108400.0,31.6453,31.679,31.5695,31.5863,108400.0
2013-06-25 09:35:00,37.51,37.57,37.46,37.57,102600.0,31.6032,31.6537,31.561,31.6537,102600.0
2013-06-25 09:40:00,37.58,37.68,37.57,37.63,278800.0,31.6621,31.7464,31.6537,31.7043,278800.0
2013-06-25 09:45:00,37.64,37.65,37.54,37.54,117600.0,31.7127,31.7211,31.6284,31.6284,117600.0
2013-06-25 09:50:00,37.54,37.57,37.46,37.46,221600.0,31.6284,31.6537,31.561,31.561,221600.0
2013-06-25 09:55:00,37.46,37.47,37.4,37.47,98600.0,31.561,31.5695,31.5105,31.5695,98600.0
2013-06-25 10:00:00,37.46,37.54,37.45,37.53,61800.0,31.561,31.6284,31.5526,31.62,61800.0
2013-06-25 10:05:00,37.52,37.55,37.38,37.54,69800.0,31.6116,31.6369,31.4936,31.6284,69800.0
2013-06-25 10:10:00,37.55,37.56,37.45,37.49,35600.0,31.6369,31.6453,31.5526,31.5863,35600.0
2013-06-25 10:15:00,37.48,37.5,37.35,37.37,32600.0,31.5779,31.5947,31.4684,31.4852,32600.0
2013-06-25 10:20:00,37.38,37.46,37.38,37.46,29800.0,31.4936,31.561,31.4936,31.561,29800.0
2013-06-25 10:25:00,37.48,37.54,37.44,37.52,27600.0,31.5779,31.6284,31.5442,31.6116,27600.0
2013-06-25 10:30:00,37.52,37.55,37.49,37.51,115400.0,31.6116,31.6369,31.5863,31.6032,115400.0
2013-06-25 10:35:00,37.51,37.54,37.47,37.52,54000.0,31.6032,31.6284,31.5695,31.6116,54000.0
2013-06-25 10:40:00,37.52,37.54,37.48,37.49,27200.0,31.6116,31.6284,31.5779,31.5863,27200.0
2013-06-25 10:45:00,37.49,37.55,37.49,37.55,26800.0,31.5863,31.6369,31.5863,31.6369,26800.0
2013-06-25 10:50:00,37.57,37.6,37.56,37.6,37200.0,31.6537,31.679,31.6453,31.679,37200.0
2013-06-25 10:55:00,37.6,37.6,37.57,37.59,43000.0,31.679,31.679,31.6537,31.6706,43000.0
2013-06-25 11:00:00,37.59,37.59,37.55,37.57,23800.0,31.6706,31.6706,31.6369,31.6537,23800.0
2013-06-25 11:05:00,37.56,37.64,37.56,37.63,60200.0,31.6453,31.7127,31.6453,31.7043,60200.0
2013-06-25 11:10:00,37.63,37.64,37.62,37.63,7200.0,31.7043,31.7127,31.6958,31.7043,7200.0
2013-06-25 11:15:00,37.62,37.63,37.58,37.59,14000.0,31.6958,31.7043,31.6621,31.6706,14000.0
2013-06-25 11:20:00,37.59,37.6,37.58,37.58,21800.0,31.6706,31.679,31.6621,31.6621,21800.0
2013-06-25 11:25:00,37.57,37.57,37.54,37.57,8000.0,31.6537,31.6537,31.6284,31.6537,8000.0
2013-06-25 11:30:00,37.57,37.61,37.56,37.6,11600.0,31.6537,31.6874,31.6453,31.679,11600.0
2013-06-25 11:35:00,37.59,37.63,37.59,37.62,12200.0,31.6706,31.7043,31.6706,31.6958,12200.0
2013-06-25 11:40:00,37.62,37.66,37.61,37.62,13800.0,31.6958,31.7295,31.6874,31.6958,13800.0
2013-06-25 11:45:00,37.62,37.62,37.57,37.61,32400.0,31.6958,31.6958,31.6537,31.6874,32400.0
2013-06-25 11:50:00,37.61,37.66,37.61,37.65,27000.0,31.6874,31.7295,31.6874,31.7211,27000.0
2013-06-25 11:55:00,37.65,37.69,37.65,37.68,7000.0,31.7211,31.7548,31.7211,31.7464,7000.0
2013-06-25 12:00:00,37.67,37.67,37.63,37.63,20200.0,31.738,31.738,31.7043,31.7043,20200.0
2013-06-25 12:05:00,37.64,37.66,37.64,37.64,15400.0,31.7127,31.7295,31.7127,31.7127,15400.0
2013-06-25 12:10:00,37.64,37.65,37.64,37.65,4800.0,31.7127,31.7211,31.7127,31.7211,4800.0
2013-06-25 12:15:00,37.65,37.65,37.62,37.64,28200.0,31.7211,31.7211,31.6958,31.7127,28200.0
2013-06-25 12:20:00,37.64,37.64,37.57,37.58,13200.0,31.7127,31.7127,31.6537,31.6621,13200.0
2013-06-25 12:25:00,37.58,37.6,37.58,37.59,3000.0,31.6621,31.679,31.6621,31.6706,3000.0
2013-06-25 12:30:00,37.6,37.68,37.6,37.68,9200.0,31.679,31.7464,31.679,31.7464,9200.0
2013-06-25 12:35:00,37.68,37.68,37.65,37.66,10600.0,31.7464,31.7464,31.7211,31.7295,10600.0
2013-06-25 12:40:00,37.66,37.66,37.63,37.65,9800.0,31.7295,31.7295,31.7043,31.7211,9800.0
2013-06-25 12:45:00,37.66,37.67,37.65,37.66,20400.0,31.7295,31.738,31.7211,31.7295,20400.0
2013-06-25 12:50:00,37.66,37.68,37.66,37.68,97600.0,31.7295,31.7464,31.7295,31.7464,97600.0
2013-06-25 12:55:00,37.67,37.67,37.63,37.63,8000.0,31.738,31.738,31.7043,31.7043,8000.0
2013-06-25 13:00:00,37.63,37.67,37.63,37.67,30000.0,31.7043,31.738,31.7043,31.738,30000.0
2013-06-25 13:05:00,37.67,37.67,37.6,37.6,14600.0,31.738,31.738,31.679,31.679,14600.0
2013-06-25 13:10:00,37.58,37.6,37.58,37.6,800.0,31.6621,31.679,31.6621,31.679,800.0
2013-06-25 13:15:00,37.61,37.62,37.55,37.55,6000.0,31.6874,31.6958,31.6369,31.6369,6000.0
2013-06-25 13:20:00,37.54,37.55,37.52,37.55,9000.0,31.6284,31.6369,31.6116,31.6369,9000.0
2013-06-25 13:25:00,37.55,37.56,37.55,37.56,2200.0,31.6369,31.6453,31.6369,31.6453,2200.0
2013-06-25 13:30:00,37.56,37.56,37.53,37.55,2800.0,31.6453,31.6453,31.62,31.6369,2800.0
2013-06-25 13:35:00,37.56,37.6,37.56,37.59,9200.0,31.6453,31.679,31.6453,31.6706,9200.0
2013-06-25 13:40:00,37.59,37.63,37.58,37.62,6800.0,31.6706,31.7043,31.6621,31.6958,6800.0
2013-06-25 13:45:00,37.62,37.64,37.62,37.63,17200.0,31.6958,31.7127,31.6958,31.7043,17200.0
2013-06-25 13:50:00,37.63,37.63,37.6,37.6,2800.0,31.7043,31.7043,31.679,31.679,2800.0
2013-06-25 13:55:00,37.6,37.6,37.58,37.58,9400.0,31.679,31.679,31.6621,31.6621,9400.0
2013-06-25 14:00:00,37.57,37.63,37.57,37.63,5400.0,31.6537,31.7043,31.6537,31.7043,5400.0
2013-06-25 14:05:00,37.63,37.65,37.61,37.62,6800.0,31.7043,31.7211,31.6874,31.6958,6800.0
2013-06-25 14:10:00,37.62,37.64,37.62,37.64,5000.0,31.6958,31.7127,31.6958,31.7127,5000.0
2013-06-25 14:15:00,37.66,37.66,37.64,37.64,3800.0,31.7295,31.7295,31.7127,31.7127,3800.0
2013-06-25 14:20:00,37.63,37.63,37.61,37.62,2200.0,31.7043,31.7043,31.6874,31.6958,2200.0
2013-06-25 14:25:00,37.62,37.64,37.62,37.62,27200.0,31.6958,31.7127,31.6958,31.6958,27200.0
2013-06-25 14:30:00,37.62,37.64,37.59,37.64,6200.0,31.6958,31.7127,31.6706,31.7127,6200.0
2013-06-25 14:35:00,37.65,37.68,37.65,37.66,15400.0,31.7211,31.7464,31.7211,31.7295,15400.0
2013-06-25 14:40:00,37.65,37.66,37.63,37.63,6200.0,31.7211,31.7295,31.7043,31.7043,6200.0
2013-06-25 14:45:00,37.64,37.65,37.63,37.64,18800.0,31.7127,31.7211,31.7043,31.7127,18800.0
2013-06-25 14:50:00,37.65,37.66,37.62,37.66,8800.0,31.7211,31.7295,31.6958,31.7295,8800.0
2013-06-25 14:55:00,37.66,37.68,37.63,37.66,19200.0,31.7295,31.7464,31.7043,31.7295,19200.0
2013-06-25 15:00:00,37.66,37.69,37.66,37.68,44800.0,31.7295,31.7548,31.7295,31.7464,44800.0
2013-06-25 15:05:00,37.68,37.69,37.66,37.69,12800.0,31.7464,31.7548,31.7295,31.7548,12800.0
2013-06-25 15:10:00,37.69,37.7,37.66,37.66,27200.0,31.7548,31.7632,31.7295,31.7295,27200.0
2013-06-25 15:15:00,37.66,37.69,37.66,37.66,15600.0,31.7295,31.7548,31.7295,31.7295,15600.0
2013-06-25 15:20:00,37.66,37.72,37.66,37.71,28400.0,31.7295,31.7801,31.7295,31.7717,28400.0
2013-06-25 15:25:00,37.71,37.73,37.7,37.72,8600.0,31.7717,31.7885,31.7632,31.7801,8600.0
2013-06-25 15:30:00,37.73,37.75,37.72,37.74,36600.0,31.7885,31.8054,31.7801,31.7969,36600.0
2013-06-25 15:35:00,37.74,37.77,37.74,37.77,43400.0,31.7969,31.8222,31.7969,31.8222,43400.0
2013-06-25 15:40:00,37.77,37.77,37.72,37.73,164000.0,31.8222,31.8222,31.7801,31.7885,164000.0
2013-06-25 15:45:00,37.73,37.74,37.7,37.72,174600.0,31.7885,31.7969,31.7632,31.7801,174600.0
2013-06-25 15:50:00,37.71,37.71,37.68,37.71,139000.0,31.7717,31.7717,31.7464,31.7717,139000.0
2013-06-25 15:55:00,37.7,37.71,37.65,37.66,168800.0,31.7632,31.7717,31.7211,31.7295,168800.0
2013-06-26 09:30:00,38.04,38.14,37.87,37.98,161400.0,32.0497,32.134,31.9065,31.9991,161400.0
2013-06-26 09:35:00,37.98,38.02,37.94,38.01,69400.0,31.9991,32.0328,31.9654,32.0244,69400.0
2013-06-26 09:40:00,37.99,37.99,37.95,37.98,30800.0,32.0076,32.0076,31.9739,31.9991,30800.0
2013-06-26 09:45:00,37.99,37.99,37.92,37.96,137800.0,32.0076,32.0076,31.9486,31.9823,137800.0
2013-06-26 09:50:00,37.96,38.0,37.96,37.99,89400.0,31.9823,32.016,31.9823,32.0076,89400.0
2013-06-26 09:55:00,37.99,38.1,37.99,38.07,173800.0,32.0076,32.1003,32.0076,32.075,173800.0
2013-06-26 10:00:00,38.08,38.09,38.0,38.03,97400.0,32.0834,32.0918,32.016,32.0413,97400.0
2013-06-26 10:05:00,38.04,38.06,37.99,38.02,268800.0,32.0497,32.0666,32.0076,32.0328,268800.0
2013-06-26 10:10:00,38.02,38.04,37.97,37.99,138800.0,32.0328,32.0497,31.9907,32.0076,138800.0
2013-06-26 10:15:00,37.99,37.99,37.87,37.87,160000.0,32.0076,32.0076,31.9065,31.9065,160000.0
2013-06-26 10:20:00,37.87,37.92,37.85,37.88,120600.0,31.9065,31.9486,31.8896,31.9149,120600.0
2013-06-26 10:25:00,37.89,37.93,37.89,37.91,16400.0,31.9233,31.957,31.9233,31.9402,16400.0
2013-06-26 10:30:00,37.91,37.92,37.83,37.85,42400.0,31.9402,31.9486,31.8728,31.8896,42400.0
2013-06-26 10:35:00,37.84,37.91,37.84,37.91,33000.0,31.8812,31.9402,31.8812,31.9402,33000.0
2013-06-26 10:40:00,37.91,37.91,37.87,37.88,179200.0,31.9402,31.9402,31.9065,31.9149,179200.0
2013-06-26 10:45:00,37.88,37.89,37.86,37.88,24000.0,31.9149,31.9233,31.898,31.9149,24000.0
2013-06-26 10:50:00,37.86,37.87,37.85,37.85,37600.0,31.898,31.9065,31.8896,31.8896,37600.0
2013-06-26 10:55:00,37.85,37.85,37.79,37.82,136400.0,31.8896,31.8896,31.8391,31.8643,136400.0
2013-06-26 11:00:00,37.82,37.82,37.77,37.77,19000.0,31.8643,31.8643,31.8222,31.8222,19000.0
2013-06-26 11:05:00,37.76,37.77,37.74,37.77,149000.0,31.8138,31.8222,31.7969,31.8222,149000.0
2013-06-26 11:10:00,37.77,37.8,37.76,37.8,48800.0,31.8222,31.8475,31.8138,31.8475,48800.0
2013-06-26 11:15:00,37.81,37.84,37.79,37.82,48000.0,31.8559,31.8812,31.8391,31.8643,48000.0
2013-06-26 11:20:00,37.82,37.82,37.76,37.78,39000.0,31.8643,31.8643,31.8138,31.8306,39000.0
2013-06-26 11:25:00,37.79,37.82,37.77,37.8,77600.0,31.8391,31.8643,31.8222,31.8475,77600.0
2013-06-26 11:30:00,37.8,37.84,37.79,37.84,35400.0,31.8475,31.8812,31.8391,31.8812,35400.0
2013-06-26 11:35:00,37.84,37.84,37.77,37.8,18800.0,31.8812,31.8812,31.8222,31.8475,18800.0
2013-06-26 11:40:00,37.8,37.81,37.77,37.77,156400.0,31.8475,31.8559,31.8222,31.8222,156400.0
2013-06-26 11:45:00,37.77,37.8,37.76,37.78,79000.0,31.8222,31.8475,31.8138,31.8306,79000.0
2013-06-26 11:50:00,37.78,37.79,37.77,37.77,27000.0,31.8306,31.8391,31.8222,31.8222,27000.0
2013-06-26 11:55:00,37.77,37.77,37.73,37.73,66600.0,31.8222,31.8222,31.7885,31.7885,66600.0
2013-06-26 12:00:00,37.73,37.82,37.73,37.82,21600.0,31.7885,31.8643,31.7885,31.8643,21600.0
2013-06-26 12:05:00,37.82,37.83,37.78,37.79,19600.0,31.8643,31.8728,31.8306,31.8391,19600.0
2013-06-26 12:10:00,37.79,37.82,37.79,37.82,15800.0,31.8391,31.8643,31.8391,31.8643,15800.0
2013-06-26 12:15:00,37.82,37.85,37.82,37.84,15800.0,31.8643,31.8896,31.8643,31.8812,15800.0
2013-06-26 12:20:00,37.83,37.85,37.82,37.82,20800.0,31.8728,31.8896,31.8643,31.8643,20800.0
2013-06-26 12:25:00,37.83,37.85,37.83,37.85,21000.0,31.8728,31.8896,31.8728,31.8896,21000.0
2013-06-26 12:30:00,37.85,37.86,37.82,37.83,23800.0,31.8896,31.898,31.8643,31.8728,23800.0
2013-06-26 12:35:00,37.83,37.83,37.8,37.83,30000.0,31.8728,31.8728,31.8475,31.8728,30000.0
2013-06-26 12:40:00,37.83,37.84,37.8,37.8,16200.0,31.8728,31.8812,31.8475,31.8475,16200.0
2013-06-26 12:45:00,37.8,37.81,37.79,37.81,20200.0,31.8475,31.8559,31.8391,31.8559,20200.0
2013-06-26 12:50:00,37.8,37.82,37.8,37.81,14800.0,31.8475,31.8643,31.8475,31.8559,14800.0
2013-06-26 12:55:00,37.81,37.81,37.77,37.8,17800.0,31.8559,31.8559,31.8222,31.8475,17800.0
2013-06-26 13:00:00,37.8,37.83,37.78,37.78,18600.0,31.8475,31.8728,31.8306,31.8306,18600.0
2013-06-26 13:05:00,37.78,37.83,37.78,37.83,13800.0,31.8306,31.8728,31.8306,31.8728,13800.0
2013-06-26 13:10:00,37.82,37.87,37.82,37.85,17800.0,31.8643,31.9065,31.8643,31.8896,17800.0
2013-06-26 13:15:00,37.86,37.87,37.85,37.85,16800.0,31.898,31.9065,31.8896,31.8896,16800.0
2013-06-26 13:20:00,37.85,37.85,37.83,37.84,27600.0,31.8896,31.8896,31.8728,31.8812,27600.0
2013-06-26 13:25:00,37.85,37.9,37.84,37.89,35600.0,31.8896,31.9317,31.8812,31.9233,35600.0
2013-06-26 13:30:00,37.89,37.92,37.85,37.87,43000.0,31.9233,31.9486,31.8896,31.9065,43000.0
2013-06-26 13:35:00,37.87,37.89,37.87,37.88,7000.0,31.9065,31.9233,31.9065,31.9149,7000.0
2013-06-26 13:40:00,37.87,37.88,37.84,37.84,15000.0,31.9065,31.9149,31.8812,31.8812,15000.0
2013-06-26 13:45:00,37.86,37.87,37.86,37.86,87800.0,31.898,31.9065,31.898,31.898,87800.0
2013-06-26 13:50:00,37.86,37.88,37.85,37.86,83800.0,31.898,31.9149,31.8896,31.898,83800.0
2013-06-26 13:55:00,37.86,37.88,37.85,37.86,54000.0,31.898,31.9149,31.8896,31.898,54000.0
2013-06-26 14:00:00,37.87,37.88,37.83,37.84,24600.0,31.9065,31.9149,31.8728,31.8812,24600.0
2013-06-26 14:05:00,37.84,37.85,37.82,37.85,15200.0,31.8812,31.8896,31.8643,31.8896,15200.0
2013-06-26 14:10:00,37.84,37.86,37.84,37.85,25400.0,31.8812,31.898,31.8812,31.8896,25400.0
2013-06-26 14:15:00,37.86,37.92,37.86,37.91,67800.0,31.898,31.9486,31.898,31.9402,67800.0
2013-06-26 14:20:00,37.91,37.91,37.88,37.89,31600.0,31.9402,31.9402,31.9149,31.9233,31600.0
2013-06-26 14:25:00,37.9,37.95,37.9,37.95,48800.0,31.9317,31.9739,31.9317,31.9739,48800.0
2013-06-26 14:30:00,37.95,37.95,37.92,37.92,47600.0,31.9739,31.9739,31.9486,31.9486,47600.0
2013-06-26 14:35:00,37.92,37.94,37.92,37.92,47000.0,31.9486,31.9654,31.9486,31.9486,47000.0
2013-06-26 14:40:00,37.92,37.94,37.91,37.93,39800.0,31.9486,31.9654,31.9402,31.957,39800.0
2013-06-26 14:45:00,37.93,37.94,37.92,37.93,29000.0,31.957,31.9654,31.9486,31.957,29000.0
2013-06-26 14:50:00,37.93,37.94,37.91,37.93,14600.0,31.957,31.9654,31.9402,31.957,14600.0
2013-06-26 14:55:00,37.92,37.96,37.92,37.94,114600.0,31.9486,31.9823,31.9486,31.9654,114600.0
2013-06-26 15:00:00,37.94,37.98,37.94,37.97,33600.0,31.9654,31.9991,31.9654,31.9907,33600.0
2013-06-26 15:05:00,37.97,38.0,37.96,37.99,88400.0,31.9907,32.016,31.9823,32.0076,88400.0
2013-06-26 15:10:00,37.98,38.0,37.98,37.99,40600.0,31.9991,32.016,31.9991,32.0076,40600.0
2013-06-26 15:15:00,38.0,38.01,37.98,37.99,39600.0,32.016,32.0244,31.9991,32.0076,39600.0
2013-06-26 15:20:00,37.99,37.99,37.98,37.99,36400.0,32.0076,32.0076,31.9991,32.0076,36400.0
2013-06-26 15:25:00,37.99,38.0,37.98,38.0,28600.0,32.0076,32.016,31.9991,32.016,28600.0
2013-06-26 15:30:00,38.0,38.01,37.99,37.99,34200.0,32.016,32.0244,32.0076,32.0076,34200.0
2013-06-26 15:35:00,37.99,37.99,37.97,37.99,36800.0,32.0076,32.0076,31.9907,32.0076,36800.0
2013-06-26 15:40:00,37.99,38.01,37.96,37.96,70600.0,32.0076,32.0244,31.9823,31.9823,70600.0
2013-06-26 15:45:00,37.97,37.97,37.94,37.96,86400.0,31.9907,31.9907,31.9654,31.9823,86400.0
2013-06-26 15:50:00,37.95,37.97,37.94,37.97,141800.0,31.9739,31.9907,31.9654,31.9907,141800.0
2013-06-26 15:55:00,37.97,37.97,37.92,37.92,153400.0,31.9907,31.9907,31.9486,31.9486,153400.0
2013-06-27 09:30:00,38.17,38.2,38.1,38.18,51400.0,32.1592,32.1845,32.1003,32.1677,51400.0
2013-06-27 09:35:00,38.18,38.26,38.15,38.24,89400.0,32.1677,32.2351,32.1424,32.2182,89400.0
2013-06-27 09:40:00,38.24,38.28,38.23,38.24,65400.0,32.2182,32.2519,32.2098,32.2182,65400.0
2013-06-27 09:45:00,38.23,38.31,38.23,38.27,123400.0,32.2098,32.2772,32.2098,32.2435,123400.0
2013-06-27 09:50:00,38.27,38.29,38.26,38.27,29400.0,32.2435,32.2603,32.2351,32.2435,29400.0
2013-06-27 09:55:00,38.27,38.3,38.24,38.24,64600.0,32.2435,32.2688,32.2182,32.2182,64600.0
2013-06-27 10:00:00,38.24,38.29,38.18,38.18,21200.0,32.2182,32.2603,32.1677,32.1677,21200.0
2013-06-27 10:05:00,38.17,38.19,38.16,38.18,69400.0,32.1592,32.1761,32.1508,32.1677,69400.0
2013-06-27 10:10:00,38.19,38.19,38.16,38.17,52200.0,32.1761,32.1761,32.1508,32.1592,52200.0
2013-06-27 10:15:00,38.19,38.23,38.17,38.2,37600.0,32.1761,32.2098,32.1592,32.1845,37600.0
2013-06-27 10:20:00,38.22,38.24,38.22,38.23,12600.0,32.2014,32.2182,32.2014,32.2098,12600.0
2013-06-27 10:25:00,38.24,38.3,38.23,38.29,12200.0,32.2182,32.2688,32.2098,32.2603,12200.0
2013-06-27 10:30:00,38.31,38.37,38.31,38.33,73800.0,32.2772,32.3277,32.2772,32.294,73800.0
2013-06-27 10:35:00,38.34,38.34,38.3,38.32,28000.0,32.3025,32.3025,32.2688,32.2856,28000.0
2013-06-27 10:40:00,38.32,38.33,38.29,38.3,21800.0,32.2856,32.294,32.2603,32.2688,21800.0
2013-06-27 10:45:00,38.3,38.3,38.27,38.27,3600.0,32.2688,32.2688,32.2435,32.2435,3600.0
2013-06-27 10:50:00,38.28,38.32,38.28,38.3,6400.0,32.2519,32.2856,32.2519,32.2688,6400.0
2013-06-27 10:55:00,38.31,38.31,38.27,38.27,19000.0,32.2772,32.2772,32.2435,32.2435,19000.0
2013-06-27 11:00:00,38.29,38.32,38.28,38.32,36600.0,32.2603,32.2856,32.2519,32.2856,36600.0
2013-06-27 11:05:00,38.32,38.33,38.27,38.27,22800.0,32.2856,32.294,32.2435,32.2435,22800.0
2013-06-27 11:10:00,38.27,38.27,38.24,38.25,15200.0,32.2435,32.2435,32.2182,32.2266,15200.0
2013-06-27 11:15:00,38.26,38.3,38.26,38.27,6000.0,32.2351,32.2688,32.2351,32.2435,6000.0
2013-06-27 11:20:00,38.27,38.27,38.23,38.24,19600.0,32.2435,32.2435,32.2098,32.2182,19600.0
2013-06-27 11:25:00,38.24,38.25,38.23,38.24,8400.0,32.2182,32.2266,32.2098,32.2182,8400.0
2013-06-27 11:30:00,38.24,38.26,38.24,38.26,7000.0,32.2182,32.2351,32.2182,32.2351,7000.0
2013-06-27 11:35:00,38.25,38.27,38.25,38.26,55000.0,32.2266,32.2435,32.2266,32.2351,55000.0
2013-06-27 11:40:00,38.27,38.29,38.26,38.27,23400.0,32.2435,32.2603,32.2351,32.2435,23400.0
2013-06-27 11:45:00,38.27,38.29,38.27,38.27,12600.0,32.2435,32.2603,32.2435,32.2435,12600.0
2013-06-27 11:50:00,38.27,38.3,38.27,38.3,2600.0,32.2435,32.2688,32.2435,32.2688,2600.0
2013-06-27 11:55:00,38.29,38.3,38.27,38.27,12200.0,32.2603,32.2688,32.2435,32.2435,12200.0
2013-06-27 12:00:00,38.27,38.27,38.24,38.24,7800.0,32.2435,32.2435,32.2182,32.2182,7800.0
2013-06-27 12:05:00,38.26,38.29,38.24,38.25,9800.0,32.2351,32.2603,32.2182,32.2266,9800.0
2013-06-27 12:10:00,38.26,38.27,38.26,38.27,5600.0,32.2351,32.2435,32.2351,32.2435,5600.0
2013-06-27 12:15:00,38.28,38.32,38.28,38.32,81600.0,32.2519,32.2856,32.2519,32.2856,81600.0
2013-06-27 12:20:00,38.32,38.32,38.29,38.29,25400.0,32.2856,32.2856,32.2603,32.2603,25400.0
2013-06-27 12:25:00,38.28,38.29,38.26,38.27,2600.0,32.2519,32.2603,32.2351,32.2435,2600.0
2013-06-27 12:30:00,38.27,38.27,38.26,38.27,9200.0,32.2435,32.2435,32.2351,32.2435,9200.0
2013-06-27 12:35:00,38.27,38.3,38.27,38.29,58800.0,32.2435,32.2688,32.2435,32.2603,58800.0
2013-06-27 12:40:00,38.29,38.31,38.28,38.28,23400.0,32.2603,32.2772,32.2519,32.2519,23400.0
2013-06-27 12:45:00,38.28,38.28,38.25,38.25,32000.0,32.2519,32.2519,32.2266,32.2266,32000.0
2013-06-27 12:50:00,38.26,38.28,38.24,38.28,17600.0,32.2351,32.2519,32.2182,32.2519,17600.0
2013-06-27 12:55:00,38.29,38.32,38.28,38.3,15800.0,32.2603,32.2856,32.2519,32.2688,15800.0
2013-06-27 13:00:00,38.31,38.36,38.3,38.35,17400.0,32.2772,32.3193,32.2688,32.3109,17400.0
2013-06-27 13:05:00,38.33,38.33,38.31,38.32,36800.0,32.294,32.294,32.2772,32.2856,36800.0
2013-06-27 13:10:00,38.32,38.34,38.3,38.34,11400.0,32.2856,32.3025,32.2688,32.3025,11400.0
2013-06-27 13:15:00,38.33,38.34,38.33,38.34,4000.0,32.294,32.3025,32.294,32.3025,4000.0
2013-06-27 13:20:00,38.33,38.33,38.31,38.31,12400.0,32.294,32.294,32.2772,32.2772,12400.0
2013-06-27 13:25:00,38.3,38.33,38.3,38.32,4800.0,32.2688,32.294,32.2688,32.2856,4800.0
2013-06-27 13:30:00,38.33,38.37,38.33,38.37,59800.0,32.294,32.3277,32.294,32.3277,59800.0
2013-06-27 13:35:00,38.38,38.39,38.35,38.37,12600.0,32.3362,32.3446,32.3109,32.3277,12600.0
2013-06-27 13:40:00,38.37,38.38,38.35,38.35,7000.0,32.3277,32.3362,32.3109,32.3109,7000.0
2013-06-27 13:45:00,38.35,38.38,38.35,38.38,12800.0,32.3109,32.3362,32.3109,32.3362,12800.0
2013-06-27 13:50:00,38.38,38.38,38.36,38.37,7400.0,32.3362,32.3362,32.3193,32.3277,7400.0
2013-06-27 13:55:00,38.37,38.37,38.32,38.32,68800.0,32.3277,32.3277,32.2856,32.2856,68800.0
2013-06-27 14:00:00,38.32,38.32,38.27,38.27,12800.0,32.2856,32.2856,32.2435,32.2435,12800.0
2013-06-27 14:05:00,38.27,38.27,38.22,38.22,13000.0,32.2435,32.2435,32.2014,32.2014,13000.0
2013-06-27 14:10:00,38.23,38.27,38.21,38.27,21600.0,32.2098,32.2435,32.1929,32.2435,21600.0
2013-06-27 14:15:00,38.27,38.31,38.26,38.31,14000.0,32.2435,32.2772,32.2351,32.2772,14000.0
2013-06-27 14:20:00,38.31,38.32,38.28,38.28,24600.0,32.2772,32.2856,32.2519,32.2519,24600.0
2013-06-27 14:25:00,38.28,38.31,38.27,38.31,9000.0,32.2519,32.2772,32.2435,32.2772,9000.0
2013-06-27 14:30:00,38.31,38.34,38.3,38.32,8000.0,32.2772,32.3025,32.2688,32.2856,8000.0
2013-06-27 14:35:00,38.32,38.32,38.29,38.29,16600.0,32.2856,32.2856,32.2603,32.2603,16600.0
2013-06-27 14:40:00,38.28,38.29,38.24,38.24,31600.0,32.2519,32.2603,32.2182,32.2182,31600.0
2013-06-27 14:45:00,38.24,38.27,38.23,38.26,11000.0,32.2182,32.2435,32.2098,32.2351,11000.0
2013-06-27 14:50:00,38.27,38.27,38.26,38.27,15400.0,32.2435,32.2435,32.2351,32.2435,15400.0
2013-06-27 14:55:00,38.27,38.28,38.27,38.27,3800.0,32.2435,32.2519,32.2435,32.2435,3800.0
2013-06-27 15:00:00,38.28,38.29,38.27,38.27,16600.0,32.2519,32.2603,32.2435,32.2435,16600.0
2013-06-27 15:05:00,38.28,38.29,38.25,38.26,48200.0,32.2519,32.2603,32.2266,32.2351,48200.0
2013-06-27 15:10:00,38.26,38.29,38.26,38.29,61600.0,32.2351,32.2603,32.2351,32.2603,61600.0
2013-06-27 15:15:00,38.29,38.32,38.29,38.31,44400.0,32.2603,32.2856,32.2603,32.2772,44400.0
2013-06-27 15:20:00,38.31,38.32,38.3,38.32,32600.0,32.2772,32.2856,32.2688,32.2856,32600.0
2013-06-27 15:25:00,38.31,38.34,38.31,38.34,34400.0,32.2772,32.3025,32.2772,32.3025,34400.0
2013-06-27 15:30:00,38.33,38.34,38.3,38.3,63400.0,32.294,32.3025,32.2688,32.2688,63400.0
2013-06-27 15:35:00,38.3,38.32,38.29,38.32,123800.0,32.2688,32.2856,32.2603,32.2856,123800.0
2013-06-27 15:40:00,38.32,38.34,38.31,38.32,100800.0,32.2856,32.3025,32.2772,32.2856,100800.0
2013-06-27 15:45:00,38.32,38.33,38.32,38.33,175200.0,32.2856,32.294,32.2856,32.294,175200.0
2013-06-27 15:50:00,38.32,38.33,38.32,38.33,192400.0,32.2856,32.294,32.2856,32.294,192400.0
2013-06-27 15:55:00,38.33,38.34,38.28,38.3,703000.0,32.294,32.3025,32.2519,32.2688,703000.0
2013-06-28 09:30:00,38.26,38.26,38.17,38.25,41600.0,32.2351,32.2351,32.1592,32.2266,41600.0
2013-06-28 09:35:00,38.26,38.37,38.24,38.36,196600.0,32.2351,32.3277,32.2182,32.3193,196600.0
2013-06-28 09:40:00,38.36,38.38,38.32,38.33,257800.0,32.3193,32.3362,32.2856,32.294,257800.0
2013-06-28 09:45:00,38.33,38.35,38.24,38.25,140200.0,32.294,32.3109,32.2182,32.2266,140200.0
2013-06-28 09:50:00,38.26,38.32,38.24,38.32,178400.0,32.2351,32.2856,32.2182,32.2856,178400.0
2013-06-28 09:55:00,38.32,38.34,38.3,38.3,154000.0,32.2856,32.3025,32.2688,32.2688,154000.0
2013-06-28 10:00:00,38.32,38.35,38.3,38.33,93600.0,32.2856,32.3109,32.2688,32.294,93600.0
2013-06-28 10:05:00,38.33,38.35,38.25,38.35,125600.0,32.294,32.3109,32.2266,32.3109,125600.0
2013-06-28 10:10:00,38.35,38.37,38.3,38.37,68800.0,32.3109,32.3277,32.2688,32.3277,68800.0
2013-06-28 10:15:00,38.36,38.39,38.36,38.37,79800.0,32.3193,32.3446,32.3193,32.3277,79800.0
2013-06-28 10:20:00,38.37,38.4,38.36,38.4,48200.0,32.3277,32.353,32.3193,32.353,48200.0
2013-06-28 10:25:00,38.4,38.4,38.36,38.38,94800.0,32.353,32.353,32.3193,32.3362,94800.0
2013-06-28 10:30:00,38.39,38.41,38.38,38.38,20800.0,32.3446,32.3614,32.3362,32.3362,20800.0
2013-06-28 10:35:00,38.39,38.45,38.39,38.45,45800.0,32.3446,32.3951,32.3446,32.3951,45800.0
2013-06-28 10:40:00,38.44,38.45,38.4,38.4,31000.0,32.3867,32.3951,32.353,32.353,31000.0
2013-06-28 10:45:00,38.39,38.42,38.36,38.41,194400.0,32.3446,32.3699,32.3193,32.3614,194400.0
2013-06-28 10:50:00,38.41,38.46,38.41,38.46,79800.0,32.3614,32.4036,32.3614,32.4036,79800.0
2013-06-28 10:55:00,38.45,38.48,38.45,38.46,32800.0,32.3951,32.4204,32.3951,32.4036,32800.0
2013-06-28 11:00:00,38.46,38.5,38.44,38.5,36200.0,32.4036,32.4373,32.3867,32.4373,36200.0
2013-06-28 11:05:00,38.49,38.52,38.49,38.51,35400.0,32.4288,32.4541,32.4288,32.4457,35400.0
2013-06-28 11:10:00,38.51,38.52,38.49,38.49,47600.0,32.4457,32.4541,32.4288,32.4288,47600.0
2013-06-28 11:15:00,38.49,38.52,38.49,38.5,97200.0,32.4288,32.4541,32.4288,32.4373,97200.0
2013-06-28 11:20:00,38.5,38.51,38.49,38.49,65000.0,32.4373,32.4457,32.4288,32.4288,65000.0
2013-06-28 11:25:00,38.47,38.48,38.45,38.46,44400.0,32.412,32.4204,32.3951,32.4036,44400.0
2013-06-28 11:30:00,38.45,38.49,38.45,38.45,37000.0,32.3951,32.4288,32.3951,32.3951,37000.0
2013-06-28 11:35:00,38.44,38.48,38.44,38.46,18600.0,32.3867,32.4204,32.3867,32.4036,18600.0
2013-06-28 11:40:00,38.44,38.44,38.42,38.43,23800.0,32.3867,32.3867,32.3699,32.3783,23800.0
2013-06-28 11:45:00,38.42,38.48,38.42,38.47,37000.0,32.3699,32.4204,32.3699,32.412,37000.0
2013-06-28 11:50:00,38.47,38.47,38.42,38.43,8600.0,32.412,32.412,32.3699,32.3783,8600.0
2013-06-28 11:55:00,38.43,38.45,38.42,38.44,9800.0,32.3783,32.3951,32.3699,32.3867,9800.0
2013-06-28 12:00:00,38.44,38.44,38.39,38.41,58000.0,32.3867,32.3867,32.3446,32.3614,58000.0
2013-06-28 12:05:00,38.41,38.42,38.38,38.38,12800.0,32.3614,32.3699,32.3362,32.3362,12800.0
2013-06-28 12:10:00,38.38,38.41,38.37,38.41,27200.0,32.3362,32.3614,32.3277,32.3614,27200.0
2013-06-28 12:15:00,38.41,38.41,38.35,38.35,11800.0,32.3614,32.3614,32.3109,32.3109,11800.0
2013-06-28 12:20:00,38.35,38.37,38.35,38.37,29000.0,32.3109,32.3277,32.3109,32.3277,29000.0
2013-06-28 12:25:00,38.37,38.41,38.37,38.41,42200.0,32.3277,32.3614,32.3277,32.3614,42200.0
2013-06-28 12:30:00,38.41,38.41,38.37,38.38,9800.0,32.3614,32.3614,32.3277,32.3362,9800.0
2013-06-28 12:35:00,38.38,38.41,38.38,38.4,99200.0,32.3362,32.3614,32.3362,32.353,99200.0
2013-06-28 12:40:00,38.41,38.41,38.37,38.38,32400.0,32.3614,32.3614,32.3277,32.3362,32400.0
2013-06-28 12:45:00,38.38,38.41,38.37,38.4,26600.0,32.3362,32.3614,32.3277,32.353,26600.0
2013-06-28 12:50:00,38.38,38.41,38.37,38.4,9800.0,32.3362,32.3614,32.3277,32.353,9800.0
2013-06-28 12:55:00,38.41,38.42,38.39,38.4,22800.0,32.3614,32.3699,32.3446,32.353,22800.0
2013-06-28 13:00:00,38.4,38.4,38.38,38.39,2600.0,32.353,32.353,32.3362,32.3446,2600.0
2013-06-28 13:05:00,38.4,38.43,38.4,38.42,7600.0,32.353,32.3783,32.353,32.3699,7600.0
2013-06-28 13:10:00,38.42,38.44,38.41,38.44,7800.0,32.3699,32.3867,32.3614,32.3867,7800.0
2013-06-28 13:15:00,38.44,38.47,38.44,38.46,43600.0,32.3867,32.412,32.3867,32.4036,43600.0
2013-06-28 13:20:00,38.46,38.47,38.45,38.46,15000.0,32.4036,32.412,32.3951,32.4036,15000.0
2013-06-28 13:25:00,38.46,38.46,38.45,38.45,1600.0,32.4036,32.4036,32.3951,32.3951,1600.0
2013-06-28 13:30:00,38.44,38.46,38.44,38.44,7800.0,32.3867,32.4036,32.3867,32.3867,7800.0
2013-06-28 13:35:00,38.46,38.46,38.43,38.43,4600.0,32.4036,32.4036,32.3783,32.3783,4600.0
2013-06-28 13:40:00,38.43,38.45,38.41,38.44,42200.0,32.3783,32.3951,32.3614,32.3867,42200.0
2013-06-28 13:45:00,38.44,38.45,38.43,38.44,25200.0,32.3867,32.3951,32.3783,32.3867,25200.0
2013-06-28 13:50:00,38.44,38.47,38.43,38.47,49400.0,32.3867,32.412,32.3783,32.412,49400.0
2013-06-28 13:55:00,38.47,38.47,38.45,38.45,12800.0,32.412,32.412,32.3951,32.3951,12800.0
2013-06-28 14:00:00,38.46,38.46,38.45,38.45,8600.0,32.4036,32.4036,32.3951,32.3951,8600.0
2013-06-28 14:05:00,38.45,38.48,38.45,38.46,44800.0,32.3951,32.4204,32.3951,32.4036,44800.0
2013-06-28 14:10:00,38.47,38.48,38.45,38.45,18000.0,32.412,32.4204,32.3951,32.3951,18000.0
2013-06-28 14:15:00,38.45,38.46,38.44,38.45,52800.0,32.3951,32.4036,32.3867,32.3951,52800.0
2013-06-28 14:20:00,38.45,38.46,38.43,38.45,37200.0,32.3951,32.4036,32.3783,32.3951,37200.0
2013-06-28 14:25:00,38.46,38.47,38.45,38.46,23800.0,32.4036,32.412,32.3951,32.4036,23800.0
2013-06-28 14:30:00,38.46,38.47,38.45,38.46,26400.0,32.4036,32.412,32.3951,32.4036,26400.0
2013-06-28 14:35:00,38.45,38.47,38.45,38.47,35200.0,32.3951,32.412,32.3951,32.412,35200.0
2013-06-28 14:40:00,38.47,38.47,38.43,38.46,59800.0,32.412,32.412,32.3783,32.4036,59800.0
2013-06-28 14:45:00,38.46,38.47,38.45,38.47,25800.0,32.4036,32.412,32.3951,32.412,25800.0
2013-06-28 14:50:00,38.46,38.47,38.46,38.46,18000.0,32.4036,32.412,32.4036,32.4036,18000.0
2013-06-28 14:55:00,38.46,38.46,38.44,38.46,46200.0,32.4036,32.4036,32.3867,32.4036,46200.0
2013-06-28 15:00:00,38.47,38.47,38.41,38.41,27400.0,32.412,32.412,32.3614,32.3614,27400.0
2013-06-28 15:05:00,38.41,38.42,38.4,38.41,63400.0,32.3614,32.3699,32.353,32.3614,63400.0
2013-06-28 15:10:00,38.41,38.43,38.4,38.43,105600.0,32.3614,32.3783,32.353,32.3783,105600.0
2013-06-28 15:15:00,38.43,38.45,38.43,38.45,33400.0,32.3783,32.3951,32.3783,32.3951,33400.0
2013-06-28 15:20:00,38.46,38.46,38.43,38.44,26400.0,32.4036,32.4036,32.3783,32.3867,26400.0
2013-06-28 15:25:00,38.44,38.48,38.44,38.48,65200.0,32.3867,32.4204,32.3867,32.4204,65200.0
2013-06-28 15:30:00,38.48,38.51,38.47,38.49,111200.0,32.4204,32.4457,32.412,32.4288,111200.0
2013-06-28 15:35:00,38.49,38.51,38.49,38.5,142600.0,32.4288,32.4457,32.4288,32.4373,142600.0
2013-06-28 15:40:00,38.49,38.5,38.46,38.47,63400.0,32.4288,32.4373,32.4036,32.412,63400.0
2013-06-28 15:45:00,38.48,38.49,38.45,38.46,233800.0,32.4204,32.4288,32.3951,32.4036,233800.0
2013-06-28 15:50:00,38.45,38.46,38.43,38.43,245400.0,32.3951,32.4036,32.3783,32.3783,245400.0
2013-06-28 15:55:00,38.43,38.43,38.29,38.29,218400.0,32.3783,32.3783,32.2603,32.2603,218400.0
2013-07-01 09:30:00,38.53,38.7,38.52,38.6,58000.0,32.4625,32.6058,32.4541,32.5215,58000.0
2013-07-01 09:35:00,38.6,38.65,38.57,38.57,111200.0,32.5215,32.5636,32.4962,32.4962,111200.0
2013-07-01 09:40:00,38.57,38.6,38.55,38.6,20800.0,32.4962,32.5215,32.4794,32.5215,20800.0
2013-07-01 09:45:00,38.6,38.7,38.58,38.7,56200.0,32.5215,32.6058,32.5047,32.6058,56200.0
2013-07-01 09:50:00,38.72,38.74,38.72,38.72,48600.0,32.6226,32.6395,32.6226,32.6226,48600.0
2013-07-01 09:55:00,38.73,38.77,38.73,38.74,30200.0,32.631,32.6647,32.631,32.6395,30200.0
2013-07-01 10:00:00,38.73,38.86,38.72,38.82,46600.0,32.631,32.7406,32.6226,32.7069,46600.0
2013-07-01 10:05:00,38.83,38.87,38.82,38.82,77800.0,32.7153,32.749,32.7069,32.7069,77800.0
2013-07-01 10:10:00,38.83,38.87,38.83,38.87,64000.0,32.7153,32.749,32.7153,32.749,64000.0
2013-07-01 10:15:00,38.87,38.87,38.81,38.84,81000.0,32.749,32.749,32.6984,32.7237,81000.0
2013-07-01 10:20:00,38.84,38.85,38.83,38.85,49400.0,32.7237,32.7321,32.7153,32.7321,49400.0
2013-07-01 10:25:00,38.86,38.87,38.83,38.83,110600.0,32.7406,32.749,32.7153,32.7153,110600.0
2013-07-01 10:30:00,38.84,38.85,38.82,38.85,15400.0,32.7237,32.7321,32.7069,32.7321,15400.0
2013-07-01 10:35:00,38.85,38.85,38.83,38.84,90000.0,32.7321,32.7321,32.7153,32.7237,90000.0
2013-07-01 10:40:00,38.83,38.84,38.81,38.82,14800.0,32.7153,32.7237,32.6984,32.7069,14800.0
2013-07-01 10:45:00,38.81,38.83,38.8,38.8,22200.0,32.6984,32.7153,32.69,32.69,22200.0
2013-07-01 10:50:00,38.81,38.81,38.79,38.8,6000.0,32.6984,32.6984,32.6816,32.69,6000.0
2013-07-01 10:55:00,38.8,38.82,38.77,38.77,23400.0,32.69,32.7069,32.6647,32.6647,23400.0
2013-07-01 11:00:00,38.77,38.8,38.76,38.79,13000.0,32.6647,32.69,32.6563,32.6816,13000.0
2013-07-01 11:05:00,38.79,38.83,38.79,38.81,64400.0,32.6816,32.7153,32.6816,32.6984,64400.0
2013-07-01 11:10:00,38.82,38.84,38.8,38.81,69200.0,32.7069,32.7237,32.69,32.6984,69200.0
2013-07-01 11:15:00,38.81,38.81,38.78,38.81,60400.0,32.6984,32.6984,32.6732,32.6984,60400.0
2013-07-01 11:20:00,38.81,38.83,38.8,38.83,25800.0,32.6984,32.7153,32.69,32.7153,25800.0
2013-07-01 11:25:00,38.82,38.83,38.8,38.82,22000.0,32.7069,32.7153,32.69,32.7069,22000.0
2013-07-01 11:30:00,38.81,38.83,38.81,38.82,7600.0,32.6984,32.7153,32.6984,32.7069,7600.0
2013-07-01 11:35:00,38.83,38.83,38.77,38.78,12600.0,32.7153,32.7153,32.6647,32.6732,12600.0
2013-07-01 11:40:00,38.78,38.8,38.77,38.8,21600.0,32.6732,32.69,32.6647,32.69,21600.0
2013-07-01 11:45:00,38.8,38.84,38.8,38.84,14800.0,32.69,32.7237,32.69,32.7237,14800.0
2013-07-01 11:50:00,38.83,38.85,38.82,38.82,30600.0,32.7153,32.7321,32.7069,32.7069,30600.0
2013-07-01 11:55:00,38.82,38.87,38.81,38.87,42000.0,32.7069,32.749,32.6984,32.749,42000.0
2013-07-01 12:00:00,38.87,38.88,38.87,38.88,88600.0,32.749,32.7574,32.749,32.7574,88600.0
2013-07-01 12:05:00,38.88,38.88,38.87,38.88,13000.0,32.7574,32.7574,32.749,32.7574,13000.0
2013-07-01 12:10:00,38.88,38.89,38.88,38.88,23600.0,32.7574,32.7658,32.7574,32.7574,23600.0
2013-07-01 12:15:00,38.88,38.92,38.88,38.88,21800.0,32.7574,32.7911,32.7574,32.7574,21800.0
2013-07-01 12:20:00,38.87,38.87,38.84,38.84,9600.0,32.749,32.749,32.7237,32.7237,9600.0
2013-07-01 12:25:00,38.84,38.84,38.81,38.82,9600.0,32.7237,32.7237,32.6984,32.7069,9600.0
2013-07-01 12:30:00,38.82,38.84,38.81,38.84,11200.0,32.7069,32.7237,32.6984,32.7237,11200.0
2013-07-01 12:35:00,38.85,38.85,38.84,38.85,5800.0,32.7321,32.7321,32.7237,32.7321,5800.0
2013-07-01 12:40:00,38.86,38.86,38.84,38.85,62400.0,32.7406,32.7406,32.7237,32.7321,62400.0
2013-07-01 12:45:00,38.85,38.88,38.85,38.88,5800.0,32.7321,32.7574,32.7321,32.7574,5800.0
2013-07-01 12:50:00,38.88,38.89,38.88,38.88,10200.0,32.7574,32.7658,32.7574,32.7574,10200.0
2013-07-01 12:55:00,38.88,38.88,38.85,38.85,13000.0,32.7574,32.7574,32.7321,32.7321,13000.0
2013-07-01 13:00:00,38.86,38.87,38.84,38.87,10600.0,32.7406,32.749,32.7237,32.749,10600.0
2013-07-01 13:05:00,38.85,38.85,38.83,38.84,15800.0,32.7321,32.7321,32.7153,32.7237,15800.0
2013-07-01 13:10:00,38.83,38.83,38.79,38.79,11600.0,32.7153,32.7153,32.6816,32.6816,11600.0
2013-07-01 13:15:00,38.8,38.81,38.79,38.79,2000.0,32.69,32.6984,32.6816,32.6816,2000.0
2013-07-01 13:20:00,38.8,38.8,38.78,38.8,3800.0,32.69,32.69,32.6732,32.69,3800.0
2013-07-01 13:25:00,38.8,38.82,38.8,38.8,10000.0,32.69,32.7069,32.69,32.69,10000.0
2013-07-01 13:30:00,38.8,38.8,38.78,38.78,5400.0,32.69,32.69,32.6732,32.6732,5400.0
2013-07-01 13:35:00,38.77,38.78,38.76,38.77,7800.0,32.6647,32.6732,32.6563,32.6647,7800.0
2013-07-01 13:40:00,38.77,38.77,38.67,38.68,24600.0,32.6647,32.6647,32.5805,32.5889,24600.0
2013-07-01 13:45:00,38.68,38.69,38.67,38.67,10000.0,32.5889,32.5973,32.5805,32.5805,10000.0
2013-07-01 13:50:00,38.67,38.67,38.62,38.62,8200.0,32.5805,32.5805,32.5384,32.5384,8200.0
2013-07-01 13:55:00,38.63,38.63,38.59,38.6,6200.0,32.5468,32.5468,32.5131,32.5215,6200.0
2013-07-01 14:00:00,38.6,38.69,38.6,38.69,10000.0,32.5215,32.5973,32.5215,32.5973,10000.0
2013-07-01 14:05:00,38.69,38.72,38.68,38.71,29000.0,32.5973,32.6226,32.5889,32.6142,29000.0
2013-07-01 14:10:00,38.71,38.71,38.65,38.65,6000.0,32.6142,32.6142,32.5636,32.5636,6000.0
2013-07-01 14:15:00,38.64,38.64,38.62,38.62,2000.0,32.5552,32.5552,32.5384,32.5384,2000.0
2013-07-01 14:20:00,38.6,38.62,38.59,38.62,4000.0,32.5215,32.5384,32.5131,32.5384,4000.0
2013-07-01 14:25:00,38.63,38.67,38.63,38.67,2800.0,32.5468,32.5805,32.5468,32.5805,2800.0
2013-07-01 14:30:00,38.69,38.69,38.66,38.66,10800.0,32.5973,32.5973,32.5721,32.5721,10800.0
2013-07-01 14:35:00,38.66,38.66,38.64,38.65,4000.0,32.5721,32.5721,32.5552,32.5636,4000.0
2013-07-01 14:40:00,38.65,38.69,38.64,38.69,2200.0,32.5636,32.5973,32.5552,32.5973,2200.0
2013-07-01 14:45:00,38.7,38.71,38.69,38.69,68800.0,32.6058,32.6142,32.5973,32.5973,68800.0
2013-07-01 14:50:00,38.7,38.72,38.7,38.72,95200.0,32.6058,32.6226,32.6058,32.6226,95200.0
2013-07-01 14:55:00,38.72,38.72,38.7,38.71,30200.0,32.6226,32.6226,32.6058,32.6142,30200.0
2013-07-01 15:00:00,38.71,38.74,38.71,38.74,43400.0,32.6142,32.6395,32.6142,32.6395,43400.0
2013-07-01 15:05:00,38.73,38.73,38.71,38.72,18200.0,32.631,32.631,32.6142,32.6226,18200.0
2013-07-01 15:10:00,38.72,38.74,38.7,38.72,82600.0,32.6226,32.6395,32.6058,32.6226,82600.0
2013-07-01 15:15:00,38.73,38.73,38.71,38.72,20200.0,32.631,32.631,32.6142,32.6226,20200.0
2013-07-01 15:20:00,38.72,38.73,38.68,38.69,62600.0,32.6226,32.631,32.5889,32.5973,62600.0
2013-07-01 15:25:00,38.69,38.7,38.67,38.67,39600.0,32.5973,32.6058,32.5805,32.5805,39600.0
2013-07-01 15:30:00,38.67,38.67,38.61,38.64,110600.0,32.5805,32.5805,32.5299,32.5552,110600.0
2013-07-01 15:35:00,38.65,38.66,38.6,38.6,129000.0,32.5636,32.5721,32.5215,32.5215,129000.0
2013-07-01 15:40:00,38.59,38.61,38.58,38.59,75000.0,32.5131,32.5299,32.5047,32.5131,75000.0
2013-07-01 15:45:00,38.6,38.64,38.6,38.62,104800.0,32.5215,32.5552,32.5215,32.5384,104800.0
2013-07-01 15:50:00,38.62,38.68,38.62,38.68,182800.0,32.5384,32.5889,32.5384,32.5889,182800.0
2013-07-01 15:55:00,38.68,38.7,38.66,38.68,273000.0,32.5889,32.6058,32.5721,32.5889,273000.0
2013-07-02 09:30:00,38.61,38.74,38.56,38.74,61200.0,32.5299,32.6395,32.4878,32.6395,61200.0
2013-07-02 09:35:00,38.75,38.85,38.75,38.84,22400.0,32.6479,32.7321,32.6479,32.7237,22400.0
2013-07-02 09:40:00,38.86,38.89,38.82,38.86,49200.0,32.7406,32.7658,32.7069,32.7406,49200.0
2013-07-02 09:45:00,38.87,38.93,38.85,38.9,34200.0,32.749,32.7995,32.7321,32.7743,34200.0
2013-07-02 09:50:00,38.9,38.9,38.85,38.85,23000.0,32.7743,32.7743,32.7321,32.7321,23000.0
2013-07-02 09:55:00,38.86,38.9,38.82,38.82,18000.0,32.7406,32.7743,32.7069,32.7069,18000.0
2013-07-02 10:00:00,38.81,38.82,38.7,38.74,65600.0,32.6984,32.7069,32.6058,32.6395,65600.0
2013-07-02 10:05:00,38.74,38.83,38.74,38.79,44600.0,32.6395,32.7153,32.6395,32.6816,44600.0
2013-07-02 10:10:00,38.78,38.81,38.74,38.81,18000.0,32.6732,32.6984,32.6395,32.6984,18000.0
2013-07-02 10:15:00,38.82,38.83,38.76,38.8,46000.0,32.7069,32.7153,32.6563,32.69,46000.0
2013-07-02 10:20:00,38.8,38.86,38.8,38.82,28000.0,32.69,32.7406,32.69,32.7069,28000.0
2013-07-02 10:25:00,38.82,38.85,38.82,38.82,10400.0,32.7069,32.7321,32.7069,32.7069,10400.0
2013-07-02 10:30:00,38.8,38.8,38.74,38.78,19200.0,32.69,32.69,32.6395,32.6732,19200.0
2013-07-02 10:35:00,38.8,38.84,38.8,38.82,45400.0,32.69,32.7237,32.69,32.7069,45400.0
2013-07-02 10:40:00,38.82,38.87,38.82,38.83,13600.0,32.7069,32.749,32.7069,32.7153,13600.0
2013-07-02 10:45:00,38.85,38.86,38.82,38.83,17800.0,32.7321,32.7406,32.7069,32.7153,17800.0
2013-07-02 10:50:00,38.84,38.85,38.82,38.85,9400.0,32.7237,32.7321,32.7069,32.7321,9400.0
2013-07-02 10:55:00,38.85,38.87,38.85,38.87,16800.0,32.7321,32.749,32.7321,32.749,16800.0
2013-07-02 11:00:00,38.87,38.88,38.83,38.83,26600.0,32.749,32.7574,32.7153,32.7153,26600.0
2013-07-02 11:05:00,38.82,38.88,38.82,38.87,19000.0,32.7069,32.7574,32.7069,32.749,19000.0
2013-07-02 11:10:00,38.86,38.87,38.85,38.87,21800.0,32.7406,32.749,32.7321,32.749,21800.0
2013-07-02 11:15:00,38.87,38.92,38.87,38.91,75400.0,32.749,32.7911,32.749,32.7827,75400.0
2013-07-02 11:20:00,38.91,38.93,38.88,38.91,15600.0,32.7827,32.7995,32.7574,32.7827,15600.0
2013-07-02 11:25:00,38.91,38.91,38.88,38.91,20200.0,32.7827,32.7827,32.7574,32.7827,20200.0
2013-07-02 11:30:00,38.92,38.96,38.92,38.94,14400.0,32.7911,32.8248,32.7911,32.808,14400.0
2013-07-02 11:35:00,38.94,38.96,38.94,38.95,10600.0,32.808,32.8248,32.808,32.8164,10600.0
2013-07-02 11:40:00,38.95,38.97,38.94,38.97,3600.0,32.8164,32.8332,32.808,32.8332,3600.0
2013-07-02 11:45:00,38.97,39.01,38.97,38.99,42600.0,32.8332,32.867,32.8332,32.8501,42600.0
2013-07-02 11:50:00,38.99,38.99,38.96,38.96,35200.0,32.8501,32.8501,32.8248,32.8248,35200.0
2013-07-02 11:55:00,38.97,38.97,38.93,38.95,83200.0,32.8332,32.8332,32.7995,32.8164,83200.0
2013-07-02 12:00:00,38.94,38.95,38.92,38.95,52800.0,32.808,32.8164,32.7911,32.8164,52800.0
2013-07-02 12:05:00,38.95,38.98,38.94,38.94,23400.0,32.8164,32.8417,32.808,32.808,23400.0
2013-07-02 12:10:00,38.94,38.94,38.91,38.91,17000.0,32.808,32.808,32.7827,32.7827,17000.0
2013-07-02 12:15:00,38.92,38.92,38.9,38.9,16200.0,32.7911,32.7911,32.7743,32.7743,16200.0
2013-07-02 12:20:00,38.9,38.9,38.85,38.86,17600.0,32.7743,32.7743,32.7321,32.7406,17600.0
2013-07-02 12:25:00,38.85,38.85,38.85,38.85,6800.0,32.7321,32.7321,32.7321,32.7321,6800.0
2013-07-02 12:30:00,38.85,38.88,38.84,38.87,13400.0,32.7321,32.7574,32.7237,32.749,13400.0
2013-07-02 12:35:00,38.86,38.86,38.84,38.85,5000.0,32.7406,32.7406,32.7237,32.7321,5000.0
2013-07-02 12:40:00,38.85,38.85,38.8,38.8,12800.0,32.7321,32.7321,32.69,32.69,12800.0
2013-07-02 12:45:00,38.8,38.83,38.77,38.82,27400.0,32.69,32.7153,32.6647,32.7069,27400.0
2013-07-02 12:50:00,38.83,38.83,38.82,38.82,1600.0,32.7153,32.7153,32.7069,32.7069,1600.0
2013-07-02 12:55:00,38.82,38.87,38.82,38.85,5000.0,32.7069,32.749,32.7069,32.7321,5000.0
2013-07-02 13:00:00,38.85,38.85,38.83,38.83,7400.0,32.7321,32.7321,32.7153,32.7153,7400.0
2013-07-02 13:05:00,38.83,38.85,38.83,38.85,13000.0,32.7153,32.7321,32.7153,32.7321,13000.0
2013-07-02 13:10:00,38.85,38.86,38.81,38.83,11600.0,32.7321,32.7406,32.6984,32.7153,11600.0
2013-07-02 13:15:00,38.82,38.83,38.8,38.83,7200.0,32.7069,32.7153,32.69,32.7153,7200.0
2013-07-02 13:20:00,38.82,38.84,38.82,38.83,9400.0,32.7069,32.7237,32.7069,32.7153,9400.0
2013-07-02 13:25:00,38.84,38.84,38.8,38.8,4600.0,32.7237,32.7237,32.69,32.69,4600.0
2013-07-02 13:30:00,38.8,38.82,38.8,38.82,8800.0,32.69,32.7069,32.69,32.7069,8800.0
2013-07-02 13:35:00,38.81,38.81,38.74,38.76,28000.0,32.6984,32.6984,32.6395,32.6563,28000.0
2013-07-02 13:40:00,38.74,38.75,38.72,38.74,14400.0,32.6395,32.6479,32.6226,32.6395,14400.0
2013-07-02 13:45:00,38.73,38.74,38.72,38.74,12600.0,32.631,32.6395,32.6226,32.6395,12600.0
2013-07-02 13:50:00,38.74,38.79,38.74,38.77,39000.0,32.6395,32.6816,32.6395,32.6647,39000.0
2013-07-02 13:55:00,38.77,38.78,38.74,38.75,44600.0,32.6647,32.6732,32.6395,32.6479,44600.0
2013-07-02 14:00:00,38.75,38.76,38.71,38.74,46000.0,32.6479,32.6563,32.6142,32.6395,46000.0
2013-07-02 14:05:00,38.73,38.73,38.68,38.68,7000.0,32.631,32.631,32.5889,32.5889,7000.0
2013-07-02 14:10:00,38.68,38.68,38.62,38.63,38000.0,32.5889,32.5889,32.5384,32.5468,38000.0
2013-07-02 14:15:00,38.62,38.63,38.58,38.59,15400.0,32.5384,32.5468,32.5047,32.5131,15400.0
2013-07-02 14:20:00,38.58,38.58,38.55,38.55,80200.0,32.5047,32.5047,32.4794,32.4794,80200.0
2013-07-02 14:25:00,38.54,38.56,38.51,38.56,32600.0,32.471,32.4878,32.4457,32.4878,32600.0
2013-07-02 14:30:00,38.55,38.6,38.55,38.59,49600.0,32.4794,32.5215,32.4794,32.5131,49600.0
2013-07-02 14:35:00,38.59,38.6,38.51,38.52,54800.0,32.5131,32.5215,32.4457,32.4541,54800.0
2013-07-02 14:40:00,38.51,38.57,38.51,38.55,23800.0,32.4457,32.4962,32.4457,32.4794,23800.0
2013-07-02 14:45:00,38.55,38.56,38.51,38.55,21400.0,32.4794,32.4878,32.4457,32.4794,21400.0
2013-07-02 14:50:00,38.55,38.62,38.55,38.6,28800.0,32.4794,32.5384,32.4794,32.5215,28800.0
2013-07-02 14:55:00,38.6,38.61,38.58,38.58,18000.0,32.5215,32.5299,32.5047,32.5047,18000.0
2013-07-02 15:00:00,38.58,38.59,38.57,38.59,18400.0,32.5047,32.5131,32.4962,32.5131,18400.0
2013-07-02 15:05:00,38.59,38.63,38.58,38.63,25400.0,32.5131,32.5468,32.5047,32.5468,25400.0
2013-07-02 15:10:00,38.62,38.66,38.62,38.65,21400.0,32.5384,32.5721,32.5384,32.5636,21400.0
2013-07-02 15:15:00,38.65,38.66,38.63,38.66,10600.0,32.5636,32.5721,32.5468,32.5721,10600.0
2013-07-02 15:20:00,38.66,38.66,38.62,38.62,21600.0,32.5721,32.5721,32.5384,32.5384,21600.0
2013-07-02 15:25:00,38.61,38.62,38.6,38.62,42600.0,32.5299,32.5384,32.5215,32.5384,42600.0
2013-07-02 15:30:00,38.63,38.63,38.58,38.61,32600.0,32.5468,32.5468,32.5047,32.5299,32600.0
2013-07-02 15:35:00,38.62,38.65,38.6,38.65,24800.0,32.5384,32.5636,32.5215,32.5636,24800.0
2013-07-02 15:40:00,38.65,38.67,38.63,38.63,77200.0,32.5636,32.5805,32.5468,32.5468,77200.0
2013-07-02 15:45:00,38.64,38.68,38.63,38.65,42400.0,32.5552,32.5889,32.5468,32.5636,42400.0
2013-07-02 15:50:00,38.66,38.7,38.66,38.7,67600.0,32.5721,32.6058,32.5721,32.6058,67600.0
2013-07-02 15:55:00,38.7,38.74,38.7,38.73,143600.0,32.6058,32.6395,32.6058,32.631,143600.0
2013-07-03 09:30:00,38.63,38.63,38.4,38.58,34600.0,32.5468,32.5468,32.353,32.5047,34600.0
2013-07-03 09:35:00,38.58,38.68,38.58,38.65,34800.0,32.5047,32.5889,32.5047,32.5636,34800.0
2013-07-03 09:40:00,38.67,38.71,38.66,38.66,25000.0,32.5805,32.6142,32.5721,32.5721,25000.0
2013-07-03 09:45:00,38.67,38.72,38.67,38.71,32000.0,32.5805,32.6226,32.5805,32.6142,32000.0
2013-07-03 09:50:00,38.73,38.78,38.73,38.77,15400.0,32.631,32.6732,32.631,32.6647,15400.0
2013-07-03 09:55:00,38.77,38.77,38.67,38.67,17600.0,32.6647,32.6647,32.5805,32.5805,17600.0
2013-07-03 10:00:00,38.67,38.73,38.6,38.6,34600.0,32.5805,32.631,32.5215,32.5215,34600.0
2013-07-03 10:05:00,38.6,38.67,38.57,38.67,58000.0,32.5215,32.5805,32.4962,32.5805,58000.0
2013-07-03 10:10:00,38.67,38.68,38.55,38.64,49600.0,32.5805,32.5889,32.4794,32.5552,49600.0
2013-07-03 10:15:00,38.63,38.64,38.58,38.63,81400.0,32.5468,32.5552,32.5047,32.5468,81400.0
2013-07-03 10:20:00,38.63,38.68,38.63,38.65,75200.0,32.5468,32.5889,32.5468,32.5636,75200.0
2013-07-03 10:25:00,38.65,38.66,38.6,38.66,41000.0,32.5636,32.5721,32.5215,32.5721,41000.0
2013-07-03 10:30:00,38.66,38.68,38.62,38.68,69600.0,32.5721,32.5889,32.5384,32.5889,69600.0
2013-07-03 10:35:00,38.69,38.69,38.6,38.6,53000.0,32.5973,32.5973,32.5215,32.5215,53000.0
2013-07-03 10:40:00,38.61,38.66,38.6,38.64,34600.0,32.5299,32.5721,32.5215,32.5552,34600.0
2013-07-03 10:45:00,38.65,38.65,38.6,38.65,13400.0,32.5636,32.5636,32.5215,32.5636,13400.0
2013-07-03 10:50:00,38.66,38.67,38.59,38.59,16400.0,32.5721,32.5805,32.5131,32.5131,16400.0
2013-07-03 10:55:00,38.59,38.6,38.58,38.6,5200.0,32.5131,32.5215,32.5047,32.5215,5200.0
2013-07-03 11:00:00,38.6,38.66,38.6,38.64,13800.0,32.5215,32.5721,32.5215,32.5552,13800.0
2013-07-03 11:05:00,38.63,38.65,38.56,38.56,17800.0,32.5468,32.5636,32.4878,32.4878,17800.0
2013-07-03 11:10:00,38.56,38.6,38.54,38.59,10200.0,32.4878,32.5215,32.471,32.5131,10200.0
2013-07-03 11:15:00,38.6,38.67,38.59,38.66,30600.0,32.5215,32.5805,32.5131,32.5721,30600.0
2013-07-03 11:20:00,38.66,38.68,38.65,38.66,9400.0,32.5721,32.5889,32.5636,32.5721,9400.0
2013-07-03 11:25:00,38.66,38.67,38.65,38.67,6200.0,32.5721,32.5805,32.5636,32.5805,6200.0
2013-07-03 11:30:00,38.67,38.7,38.67,38.69,23400.0,32.5805,32.6058,32.5805,32.5973,23400.0
2013-07-03 11:35:00,38.68,38.68,38.64,38.65,7600.0,32.5889,32.5889,32.5552,32.5636,7600.0
2013-07-03 11:40:00,38.64,38.64,38.61,38.62,10200.0,32.5552,32.5552,32.5299,32.5384,10200.0
2013-07-03 11:45:00,38.61,38.63,38.6,38.6,21800.0,32.5299,32.5468,32.5215,32.5215,21800.0
2013-07-03 11:50:00,38.62,38.69,38.62,38.69,56200.0,32.5384,32.5973,32.5384,32.5973,56200.0
2013-07-03 11:55:00,38.7,38.79,38.7,38.79,37800.0,32.6058,32.6816,32.6058,32.6816,37800.0
2013-07-03 12:00:00,38.8,38.8,38.75,38.77,17600.0,32.69,32.69,32.6479,32.6647,17600.0
2013-07-03 12:05:00,38.78,38.81,38.78,38.81,15200.0,32.6732,32.6984,32.6732,32.6984,15200.0
2013-07-03 12:10:00,38.81,38.83,38.79,38.8,23200.0,32.6984,32.7153,32.6816,32.69,23200.0
2013-07-03 12:15:00,38.8,38.87,38.8,38.86,42000.0,32.69,32.749,32.69,32.7406,42000.0
2013-07-03 12:20:00,38.87,38.89,38.85,38.85,52600.0,32.749,32.7658,32.7321,32.7321,52600.0
2013-07-03 12:25:00,38.85,38.85,38.82,38.82,79800.0,32.7321,32.7321,32.7069,32.7069,79800.0
2013-07-03 12:30:00,38.82,38.83,38.81,38.81,23800.0,32.7069,32.7153,32.6984,32.6984,23800.0
2013-07-03 12:35:00,38.81,38.81,38.79,38.81,37600.0,32.6984,32.6984,32.6816,32.6984,37600.0
2013-07-03 12:40:00,38.81,38.83,38.77,38.77,80600.0,32.6984,32.7153,32.6647,32.6647,80600.0
2013-07-03 12:45:00,38.77,38.78,38.77,38.77,56200.0,32.6647,32.6732,32.6647,32.6647,56200.0
2013-07-03 12:50:00,38.77,38.78,38.75,38.77,115400.0,32.6647,32.6732,32.6479,32.6647,115400.0
2013-07-03 12:55:00,38.77,38.81,38.77,38.8,142600.0,32.6647,32.6984,32.6647,32.69,142600.0
2013-07-05 09:30:00,39.08,39.18,39.08,39.11,64400.0,32.9259,33.0102,32.9259,32.9512,64400.0
2013-07-05 09:35:00,39.1,39.13,39.07,39.07,24600.0,32.9428,32.9681,32.9175,32.9175,24600.0
2013-07-05 09:40:00,39.07,39.07,38.99,39.01,19800.0,32.9175,32.9175,32.8501,32.867,19800.0
2013-07-05 09:45:00,39.02,39.07,38.99,39.07,34400.0,32.8754,32.9175,32.8501,32.9175,34400.0
2013-07-05 09:50:00,39.07,39.07,38.95,38.95,20600.0,32.9175,32.9175,32.8164,32.8164,20600.0
2013-07-05 09:55:00,38.94,38.95,38.9,38.9,15600.0,32.808,32.8164,32.7743,32.7743,15600.0
2013-07-05 10:00:00,38.87,38.88,38.77,38.8,72400.0,32.749,32.7574,32.6647,32.69,72400.0
2013-07-05 10:05:00,38.8,38.87,38.77,38.8,72000.0,32.69,32.749,32.6647,32.69,72000.0
2013-07-05 10:10:00,38.8,38.8,38.72,38.76,63400.0,32.69,32.69,32.6226,32.6563,63400.0
2013-07-05 10:15:00,38.76,38.76,38.67,38.74,75000.0,32.6563,32.6563,32.5805,32.6395,75000.0
2013-07-05 10:20:00,38.73,38.73,38.62,38.63,23400.0,32.631,32.631,32.5384,32.5468,23400.0
2013-07-05 10:25:00,38.65,38.68,38.63,38.68,47800.0,32.5636,32.5889,32.5468,32.5889,47800.0
2013-07-05 10:30:00,38.68,38.77,38.65,38.77,22200.0,32.5889,32.6647,32.5636,32.6647,22200.0
2013-07-05 10:35:00,38.79,38.81,38.72,38.76,90600.0,32.6816,32.6984,32.6226,32.6563,90600.0
2013-07-05 10:40:00,38.76,38.85,38.75,38.81,37000.0,32.6563,32.7321,32.6479,32.6984,37000.0
2013-07-05 10:45:00,38.81,38.88,38.8,38.83,25800.0,32.6984,32.7574,32.69,32.7153,25800.0
2013-07-05 10:50:00,38.85,38.88,38.84,38.88,12600.0,32.7321,32.7574,32.7237,32.7574,12600.0
2013-07-05 10:55:00,38.88,38.94,38.88,38.93,26800.0,32.7574,32.808,32.7574,32.7995,26800.0
2013-07-05 11:00:00,38.94,38.96,38.92,38.95,22400.0,32.808,32.8248,32.7911,32.8164,22400.0
2013-07-05 11:05:00,38.95,38.96,38.91,38.96,27400.0,32.8164,32.8248,32.7827,32.8248,27400.0
2013-07-05 11:10:00,38.96,38.99,38.96,38.97,20400.0,32.8248,32.8501,32.8248,32.8332,20400.0
2013-07-05 11:15:00,38.97,38.98,38.92,38.98,22200.0,32.8332,32.8417,32.7911,32.8417,22200.0
2013-07-05 11:20:00,38.98,39.01,38.96,38.97,67400.0,32.8417,32.867,32.8248,32.8332,67400.0
2013-07-05 11:25:00,38.98,38.99,38.93,38.93,18400.0,32.8417,32.8501,32.7995,32.7995,18400.0
2013-07-05 11:30:00,38.92,38.92,38.88,38.88,4400.0,32.7911,32.7911,32.7574,32.7574,4400.0
2013-07-05 11:35:00,38.88,38.96,38.88,38.96,13600.0,32.7574,32.8248,32.7574,32.8248,13600.0
2013-07-05 11:40:00,38.97,38.97,38.93,38.96,10000.0,32.8332,32.8332,32.7995,32.8248,10000.0
2013-07-05 11:45:00,38.95,38.99,38.94,38.99,36200.0,32.8164,32.8501,32.808,32.8501,36200.0
2013-07-05 11:50:00,38.99,39.01,38.98,38.98,32800.0,32.8501,32.867,32.8417,32.8417,32800.0
2013-07-05 11:55:00,38.98,39.07,38.98,39.07,10600.0,32.8417,32.9175,32.8417,32.9175,10600.0
2013-07-05 12:00:00,39.07,39.1,39.07,39.09,17800.0,32.9175,32.9428,32.9175,32.9344,17800.0
2013-07-05 12:05:00,39.09,39.1,39.09,39.1,16800.0,32.9344,32.9428,32.9344,32.9428,16800.0
2013-07-05 12:10:00,39.09,39.1,39.08,39.09,14200.0,32.9344,32.9428,32.9259,32.9344,14200.0
2013-07-05 12:15:00,39.09,39.11,39.08,39.1,20000.0,32.9344,32.9512,32.9259,32.9428,20000.0
2013-07-05 12:20:00,39.09,39.12,39.09,39.09,21000.0,32.9344,32.9596,32.9344,32.9344,21000.0
2013-07-05 12:25:00,39.09,39.09,39.07,39.09,5800.0,32.9344,32.9344,32.9175,32.9344,5800.0
2013-07-05 12:30:00,39.07,39.08,39.07,39.08,6400.0,32.9175,32.9259,32.9175,32.9259,6400.0
2013-07-05 12:35:00,39.09,39.09,39.05,39.05,4200.0,32.9344,32.9344,32.9007,32.9007,4200.0
2013-07-05 12:40:00,39.06,39.06,39.05,39.06,4400.0,32.9091,32.9091,32.9007,32.9091,4400.0
2013-07-05 12:45:00,39.06,39.08,39.06,39.08,7800.0,32.9091,32.9259,32.9091,32.9259,7800.0
2013-07-05 12:50:00,39.1,39.1,39.08,39.1,27200.0,32.9428,32.9428,32.9259,32.9428,27200.0
2013-07-05 12:55:00,39.1,39.12,39.1,39.12,19400.0,32.9428,32.9596,32.9428,32.9596,19400.0
2013-07-05 13:00:00,39.12,39.12,39.1,39.1,5400.0,32.9596,32.9596,32.9428,32.9428,5400.0
2013-07-05 13:05:00,39.09,39.13,39.09,39.12,10400.0,32.9344,32.9681,32.9344,32.9596,10400.0
2013-07-05 13:10:00,39.12,39.16,39.12,39.16,20800.0,32.9596,32.9933,32.9596,32.9933,20800.0
2013-07-05 13:15:00,39.17,39.17,39.13,39.15,20400.0,33.0018,33.0018,32.9681,32.9849,20400.0
2013-07-05 13:20:00,39.15,39.16,39.13,39.16,26200.0,32.9849,32.9933,32.9681,32.9933,26200.0
2013-07-05 13:25:00,39.16,39.17,39.16,39.17,27400.0,32.9933,33.0018,32.9933,33.0018,27400.0
2013-07-05 13:30:00,39.17,39.19,39.16,39.17,28400.0,33.0018,33.0186,32.9933,33.0018,28400.0
2013-07-05 13:35:00,39.17,39.17,39.14,39.14,23400.0,33.0018,33.0018,32.9765,32.9765,23400.0
2013-07-05 13:40:00,39.15,39.16,39.14,39.15,108200.0,32.9849,32.9933,32.9765,32.9849,108200.0
2013-07-05 13:45:00,39.15,39.15,39.15,39.15,10200.0,32.9849,32.9849,32.9849,32.9849,10200.0
2013-07-05 13:50:00,39.15,39.2,39.15,39.2,36000.0,32.9849,33.027,32.9849,33.027,36000.0
2013-07-05 13:55:00,39.2,39.22,39.2,39.21,68600.0,33.027,33.0439,33.027,33.0355,68600.0
2013-07-05 14:00:00,39.21,39.24,39.21,39.23,26200.0,33.0355,33.0607,33.0355,33.0523,26200.0
2013-07-05 14:05:00,39.23,39.24,39.21,39.24,30200.0,33.0523,33.0607,33.0355,33.0607,30200.0
2013-07-05 14:10:00,39.24,39.3,39.24,39.3,34800.0,33.0607,33.1113,33.0607,33.1113,34800.0
2013-07-05 14:15:00,39.3,39.32,39.26,39.26,81600.0,33.1113,33.1281,33.0776,33.0776,81600.0
2013-07-05 14:20:00,39.27,39.3,39.27,39.27,14800.0,33.086,33.1113,33.086,33.086,14800.0
2013-07-05 14:25:00,39.27,39.3,39.27,39.3,68600.0,33.086,33.1113,33.086,33.1113,68600.0
2013-07-05 14:30:00,39.31,39.31,39.27,39.29,22800.0,33.1197,33.1197,33.086,33.1029,22800.0
2013-07-05 14:35:00,39.29,39.32,39.29,39.29,99200.0,33.1029,33.1281,33.1029,33.1029,99200.0
2013-07-05 14:40:00,39.31,39.31,39.26,39.26,6800.0,33.1197,33.1197,33.0776,33.0776,6800.0
2013-07-05 14:45:00,39.26,39.27,39.2,39.24,21400.0,33.0776,33.086,33.027,33.0607,21400.0
2013-07-05 14:50:00,39.24,39.27,39.24,39.27,5400.0,33.0607,33.086,33.0607,33.086,5400.0
2013-07-05 14:55:00,39.26,39.27,39.23,39.24,43800.0,33.0776,33.086,33.0523,33.0607,43800.0
2013-07-05 15:00:00,39.24,39.26,39.24,39.24,28000.0,33.0607,33.0776,33.0607,33.0607,28000.0
2013-07-05 15:05:00,39.24,39.24,39.23,39.24,27600.0,33.0607,33.0607,33.0523,33.0607,27600.0
2013-07-05 15:10:00,39.24,39.24,39.2,39.2,10200.0,33.0607,33.0607,33.027,33.027,10200.0
2013-07-05 15:15:00,39.21,39.23,39.21,39.21,5600.0,33.0355,33.0523,33.0355,33.0355,5600.0
2013-07-05 15:20:00,39.2,39.2,39.16,39.16,12200.0,33.027,33.027,32.9933,32.9933,12200.0
2013-07-05 15:25:00,39.16,39.17,39.13,39.17,14000.0,32.9933,33.0018,32.9681,33.0018,14000.0
2013-07-05 15:30:00,39.17,39.21,39.17,39.21,10400.0,33.0018,33.0355,33.0018,33.0355,10400.0
2013-07-05 15:35:00,39.21,39.22,39.19,39.21,122000.0,33.0355,33.0439,33.0186,33.0355,122000.0
2013-07-05 15:40:00,39.21,39.23,39.21,39.23,82000.0,33.0355,33.0523,33.0355,33.0523,82000.0
2013-07-05 15:45:00,39.24,39.24,39.21,39.23,92400.0,33.0607,33.0607,33.0355,33.0523,92400.0
2013-07-05 15:50:00,39.23,39.27,39.23,39.26,88200.0,33.0523,33.086,33.0523,33.0776,88200.0
2013-07-05 15:55:00,39.27,39.3,39.27,39.3,192600.0,33.086,33.1113,33.086,33.1113,192600.0
2013-07-08 09:30:00,39.48,39.52,39.34,39.51,120000.0,33.2629,33.2966,33.145,33.2882,120000.0
2013-07-08 09:35:00,39.51,39.57,39.51,39.55,52000.0,33.2882,33.3388,33.2882,33.3219,52000.0
2013-07-08 09:40:00,39.54,39.57,39.51,39.57,20400.0,33.3135,33.3388,33.2882,33.3388,20400.0
2013-07-08 09:45:00,39.57,39.61,39.56,39.6,30200.0,33.3388,33.3725,33.3303,33.364,30200.0
2013-07-08 09:50:00,39.6,39.6,39.59,39.6,35800.0,33.364,33.364,33.3556,33.364,35800.0
2013-07-08 09:55:00,39.61,39.67,39.6,39.65,36000.0,33.3725,33.423,33.364,33.4062,36000.0
2013-07-08 10:00:00,39.65,39.73,39.65,39.69,21000.0,33.4062,33.4736,33.4062,33.4399,21000.0
2013-07-08 10:05:00,39.71,39.71,39.65,39.67,44000.0,33.4567,33.4567,33.4062,33.423,44000.0
2013-07-08 10:10:00,39.68,39.71,39.66,39.67,174600.0,33.4314,33.4567,33.4146,33.423,174600.0
2013-07-08 10:15:00,39.66,39.71,39.65,39.71,28400.0,33.4146,33.4567,33.4062,33.4567,28400.0
2013-07-08 10:20:00,39.72,39.74,39.69,39.71,28000.0,33.4651,33.482,33.4399,33.4567,28000.0
2013-07-08 10:25:00,39.7,39.71,39.64,39.65,41400.0,33.4483,33.4567,33.3977,33.4062,41400.0
2013-07-08 10:30:00,39.65,39.66,39.63,39.65,49400.0,33.4062,33.4146,33.3893,33.4062,49400.0
2013-07-08 10:35:00,39.64,39.66,39.63,39.63,35400.0,33.3977,33.4146,33.3893,33.3893,35400.0
2013-07-08 10:40:00,39.63,39.69,39.61,39.67,39000.0,33.3893,33.4399,33.3725,33.423,39000.0
2013-07-08 10:45:00,39.68,39.68,39.66,39.68,9800.0,33.4314,33.4314,33.4146,33.4314,9800.0
2013-07-08 10:50:00,39.67,39.67,39.62,39.63,10400.0,33.423,33.423,33.3809,33.3893,10400.0
2013-07-08 10:55:00,39.63,39.63,39.59,39.63,27400.0,33.3893,33.3893,33.3556,33.3893,27400.0
2013-07-08 11:00:00,39.63,39.68,39.63,39.68,12600.0,33.3893,33.4314,33.3893,33.4314,12600.0
2013-07-08 11:05:00,39.69,39.71,39.69,39.71,79800.0,33.4399,33.4567,33.4399,33.4567,79800.0
2013-07-08 11:10:00,39.71,39.71,39.68,39.71,89200.0,33.4567,33.4567,33.4314,33.4567,89200.0
2013-07-08 11:15:00,39.7,39.71,39.67,39.71,96400.0,33.4483,33.4567,33.423,33.4567,96400.0
2013-07-08 11:20:00,39.71,39.71,39.67,39.68,53800.0,33.4567,33.4567,33.423,33.4314,53800.0
2013-07-08 11:25:00,39.68,39.68,39.65,39.68,44400.0,33.4314,33.4314,33.4062,33.4314,44400.0
2013-07-08 11:30:00,39.68,39.68,39.66,39.67,35800.0,33.4314,33.4314,33.4146,33.423,35800.0
2013-07-08 11:35:00,39.68,39.7,39.67,39.7,39600.0,33.4314,33.4483,33.423,33.4483,39600.0
2013-07-08 11:40:00,39.7,39.7,39.69,39.7,34200.0,33.4483,33.4483,33.4399,33.4483,34200.0
2013-07-08 11:45:00,39.7,39.7,39.69,39.7,22200.0,33.4483,33.4483,33.4399,33.4483,22200.0
2013-07-08 11:50:00,39.69,39.7,39.65,39.66,37600.0,33.4399,33.4483,33.4062,33.4146,37600.0
2013-07-08 11:55:00,39.66,39.66,39.62,39.63,13200.0,33.4146,33.4146,33.3809,33.3893,13200.0
2013-07-08 12:00:00,39.63,39.66,39.63,39.65,11600.0,33.3893,33.4146,33.3893,33.4062,11600.0
2013-07-08 12:05:00,39.65,39.65,39.59,39.59,17600.0,33.4062,33.4062,33.3556,33.3556,17600.0
2013-07-08 12:10:00,39.61,39.63,39.6,39.61,24200.0,33.3725,33.3893,33.364,33.3725,24200.0
2013-07-08 12:15:00,39.6,39.63,39.6,39.63,32200.0,33.364,33.3893,33.364,33.3893,32200.0
2013-07-08 12:20:00,39.65,39.65,39.63,39.64,20000.0,33.4062,33.4062,33.3893,33.3977,20000.0
2013-07-08 12:25:00,39.63,39.63,39.6,39.6,36800.0,33.3893,33.3893,33.364,33.364,36800.0
2013-07-08 12:30:00,39.61,39.63,39.61,39.63,63000.0,33.3725,33.3893,33.3725,33.3893,63000.0
2013-07-08 12:35:00,39.64,39.67,39.64,39.65,41600.0,33.3977,33.423,33.3977,33.4062,41600.0
2013-07-08 12:40:00,39.66,39.66,39.63,39.64,20000.0,33.4146,33.4146,33.3893,33.3977,20000.0
2013-07-08 12:45:00,39.65,39.66,39.6,39.63,8000.0,33.4062,33.4146,33.364,33.3893,8000.0
2013-07-08 12:50:00,39.63,39.67,39.61,39.66,23400.0,33.3893,33.423,33.3725,33.4146,23400.0
2013-07-08 12:55:00,39.66,39.66,39.62,39.63,24000.0,33.4146,33.4146,33.3809,33.3893,24000.0
2013-07-08 13:00:00,39.63,39.66,39.63,39.66,16400.0,33.3893,33.4146,33.3893,33.4146,16400.0
2013-07-08 13:05:00,39.66,39.68,39.66,39.67,27600.0,33.4146,33.4314,33.4146,33.423,27600.0
2013-07-08 13:10:00,39.67,39.68,39.67,39.67,5800.0,33.423,33.4314,33.423,33.423,5800.0
2013-07-08 13:15:00,39.67,39.67,39.62,39.65,33000.0,33.423,33.423,33.3809,33.4062,33000.0
2013-07-08 13:20:00,39.65,39.65,39.6,39.62,9800.0,33.4062,33.4062,33.364,33.3809,9800.0
2013-07-08 13:25:00,39.62,39.63,39.61,39.61,34400.0,33.3809,33.3893,33.3725,33.3725,34400.0
2013-07-08 13:30:00,39.6,39.66,39.6,39.66,11000.0,33.364,33.4146,33.364,33.4146,11000.0
2013-07-08 13:35:00,39.65,39.68,39.65,39.68,11600.0,33.4062,33.4314,33.4062,33.4314,11600.0
2013-07-08 13:40:00,39.69,39.7,39.68,39.7,20200.0,33.4399,33.4483,33.4314,33.4483,20200.0
2013-07-08 13:45:00,39.71,39.75,39.71,39.74,232800.0,33.4567,33.4904,33.4567,33.482,232800.0
2013-07-08 13:50:00,39.74,39.76,39.74,39.75,194400.0,33.482,33.4988,33.482,33.4904,194400.0
2013-07-08 13:55:00,39.75,39.76,39.75,39.75,58600.0,33.4904,33.4988,33.4904,33.4904,58600.0
2013-07-08 14:00:00,39.75,39.76,39.74,39.74,41800.0,33.4904,33.4988,33.482,33.482,41800.0
2013-07-08 14:05:00,39.74,39.75,39.74,39.74,71000.0,33.482,33.4904,33.482,33.482,71000.0
2013-07-08 14:10:00,39.74,39.76,39.74,39.74,199800.0,33.482,33.4988,33.482,33.482,199800.0
2013-07-08 14:15:00,39.74,39.75,39.74,39.74,40000.0,33.482,33.4904,33.482,33.482,40000.0
2013-07-08 14:20:00,39.74,39.76,39.74,39.76,101200.0,33.482,33.4988,33.482,33.4988,101200.0
2013-07-08 14:25:00,39.75,39.76,39.74,39.74,104400.0,33.4904,33.4988,33.482,33.482,104400.0
2013-07-08 14:30:00,39.74,39.76,39.74,39.74,51600.0,33.482,33.4988,33.482,33.482,51600.0
2013-07-08 14:35:00,39.74,39.75,39.74,39.75,83400.0,33.482,33.4904,33.482,33.4904,83400.0
2013-07-08 14:40:00,39.76,39.77,39.76,39.76,21400.0,33.4988,33.5073,33.4988,33.4988,21400.0
2013-07-08 14:45:00,39.76,39.76,39.74,39.74,57600.0,33.4988,33.4988,33.482,33.482,57600.0
2013-07-08 14:50:00,39.74,39.77,39.74,39.77,39200.0,33.482,33.5073,33.482,33.5073,39200.0
2013-07-08 14:55:00,39.78,39.79,39.77,39.77,84200.0,33.5157,33.5241,33.5073,33.5073,84200.0
2013-07-08 15:00:00,39.77,39.77,39.75,39.77,125000.0,33.5073,33.5073,33.4904,33.5073,125000.0
2013-07-08 15:05:00,39.77,39.77,39.76,39.77,137600.0,33.5073,33.5073,33.4988,33.5073,137600.0
2013-07-08 15:10:00,39.77,39.77,39.75,39.76,69800.0,33.5073,33.5073,33.4904,33.4988,69800.0
2013-07-08 15:15:00,39.76,39.8,39.76,39.8,307200.0,33.4988,33.5325,33.4988,33.5325,307200.0
2013-07-08 15:20:00,39.8,39.8,39.76,39.76,93200.0,33.5325,33.5325,33.4988,33.4988,93200.0
2013-07-08 15:25:00,39.76,39.77,39.75,39.76,141400.0,33.4988,33.5073,33.4904,33.4988,141400.0
2013-07-08 15:30:00,39.75,39.79,39.75,39.79,332200.0,33.4904,33.5241,33.4904,33.5241,332200.0
2013-07-08 15:35:00,39.79,39.81,39.78,39.78,182000.0,33.5241,33.541,33.5157,33.5157,182000.0
2013-07-08 15:40:00,39.78,39.8,39.78,39.8,293200.0,33.5157,33.5325,33.5157,33.5325,293200.0
2013-07-08 15:45:00,39.79,39.84,39.79,39.84,285400.0,33.5241,33.5662,33.5241,33.5662,285400.0
2013-07-08 15:50:00,39.84,39.85,39.77,39.79,709400.0,33.5662,33.5747,33.5073,33.5241,709400.0
2013-07-08 15:55:00,39.79,39.82,39.79,39.81,521200.0,33.5241,33.5494,33.5241,33.541,521200.0
2013-07-09 09:30:00,40.04,40.07,39.99,40.05,43200.0,33.7348,33.76,33.6926,33.7432,43200.0
2013-07-09 09:35:00,40.06,40.13,40.05,40.09,86800.0,33.7516,33.8106,33.7432,33.7769,86800.0
2013-07-09 09:40:00,40.09,40.1,40.04,40.05,28800.0,33.7769,33.7853,33.7348,33.7432,28800.0
2013-07-09 09:45:00,40.05,40.05,40.01,40.05,15600.0,33.7432,33.7432,33.7095,33.7432,15600.0
2013-07-09 09:50:00,40.06,40.07,40.03,40.03,62200.0,33.7516,33.76,33.7263,33.7263,62200.0
2013-07-09 09:55:00,40.02,40.03,40.0,40.01,37400.0,33.7179,33.7263,33.7011,33.7095,37400.0
2013-07-09 10:00:00,40.0,40.0,39.91,39.96,55400.0,33.7011,33.7011,33.6252,33.6674,55400.0
2013-07-09 10:05:00,39.95,39.97,39.89,39.94,140400.0,33.6589,33.6758,33.6084,33.6505,140400.0
2013-07-09 10:10:00,39.95,40.02,39.94,40.02,92600.0,33.6589,33.7179,33.6505,33.7179,92600.0
2013-07-09 10:15:00,40.02,40.03,39.99,39.99,137400.0,33.7179,33.7263,33.6926,33.6926,137400.0
2013-07-09 10:20:00,39.99,40.04,39.99,40.02,53200.0,33.6926,33.7348,33.6926,33.7179,53200.0
2013-07-09 10:25:00,40.02,40.02,39.92,39.92,53800.0,33.7179,33.7179,33.6336,33.6336,53800.0
2013-07-09 10:30:00,39.92,39.97,39.91,39.93,87000.0,33.6336,33.6758,33.6252,33.6421,87000.0
2013-07-09 10:35:00,39.93,40.0,39.93,39.97,40400.0,33.6421,33.7011,33.6421,33.6758,40400.0
2013-07-09 10:40:00,39.97,39.97,39.93,39.96,37000.0,33.6758,33.6758,33.6421,33.6674,37000.0
2013-07-09 10:45:00,39.95,39.99,39.95,39.99,62000.0,33.6589,33.6926,33.6589,33.6926,62000.0
2013-07-09 10:50:00,39.99,40.02,39.97,39.97,42400.0,33.6926,33.7179,33.6758,33.6758,42400.0
2013-07-09 10:55:00,39.97,40.02,39.96,40.02,303600.0,33.6758,33.7179,33.6674,33.7179,303600.0
2013-07-09 11:00:00,40.02,40.05,40.02,40.02,106800.0,33.7179,33.7432,33.7179,33.7179,106800.0
2013-07-09 11:05:00,40.02,40.05,40.01,40.04,35600.0,33.7179,33.7432,33.7095,33.7348,35600.0
2013-07-09 11:10:00,40.04,40.06,40.03,40.06,80800.0,33.7348,33.7516,33.7263,33.7516,80800.0
2013-07-09 11:15:00,40.06,40.08,40.05,40.07,129200.0,33.7516,33.7685,33.7432,33.76,129200.0
2013-07-09 11:20:00,40.07,40.09,40.07,40.08,99800.0,33.76,33.7769,33.76,33.7685,99800.0
2013-07-09 11:25:00,40.07,40.08,40.06,40.08,22200.0,33.76,33.7685,33.7516,33.7685,22200.0
2013-07-09 11:30:00,40.07,40.1,40.07,40.09,57200.0,33.76,33.7853,33.76,33.7769,57200.0
2013-07-09 11:35:00,40.09,40.09,40.07,40.07,12400.0,33.7769,33.7769,33.76,33.76,12400.0
2013-07-09 11:40:00,40.07,40.08,40.06,40.07,47200.0,33.76,33.7685,33.7516,33.76,47200.0
2013-07-09 11:45:00,40.07,40.08,40.07,40.08,39000.0,33.76,33.7685,33.76,33.7685,39000.0
2013-07-09 11:50:00,40.07,40.07,40.04,40.05,34400.0,33.76,33.76,33.7348,33.7432,34400.0
2013-07-09 11:55:00,40.05,40.05,40.02,40.05,33600.0,33.7432,33.7432,33.7179,33.7432,33600.0
2013-07-09 12:00:00,40.05,40.05,40.02,40.04,16800.0,33.7432,33.7432,33.7179,33.7348,16800.0
2013-07-09 12:05:00,40.04,40.05,40.03,40.05,7400.0,33.7348,33.7432,33.7263,33.7432,7400.0
2013-07-09 12:10:00,40.05,40.05,40.04,40.05,15000.0,33.7432,33.7432,33.7348,33.7432,15000.0
2013-07-09 12:15:00,40.05,40.06,40.04,40.05,18600.0,33.7432,33.7516,33.7348,33.7432,18600.0
2013-07-09 12:20:00,40.05,40.07,40.05,40.07,15400.0,33.7432,33.76,33.7432,33.76,15400.0
2013-07-09 12:25:00,40.07,40.09,40.07,40.08,17000.0,33.76,33.7769,33.76,33.7685,17000.0
2013-07-09 12:30:00,40.08,40.09,40.08,40.09,16600.0,33.7685,33.7769,33.7685,33.7769,16600.0
2013-07-09 12:35:00,40.1,40.12,40.09,40.12,28200.0,33.7853,33.8022,33.7769,33.8022,28200.0
2013-07-09 12:40:00,40.11,40.15,40.11,40.15,16400.0,33.7937,33.8274,33.7937,33.8274,16400.0
2013-07-09 12:45:00,40.15,40.16,40.12,40.13,15800.0,33.8274,33.8359,33.8022,33.8106,15800.0
2013-07-09 12:50:00,40.13,40.16,40.13,40.14,12800.0,33.8106,33.8359,33.8106,33.819,12800.0
2013-07-09 12:55:00,40.13,40.16,40.13,40.14,35400.0,33.8106,33.8359,33.8106,33.819,35400.0
2013-07-09 13:00:00,40.15,40.16,40.13,40.16,104600.0,33.8274,33.8359,33.8106,33.8359,104600.0
2013-07-09 13:05:00,40.17,40.19,40.16,40.18,71400.0,33.8443,33.8611,33.8359,33.8527,71400.0
2013-07-09 13:10:00,40.18,40.19,40.17,40.18,28800.0,33.8527,33.8611,33.8443,33.8527,28800.0
2013-07-09 13:15:00,40.18,40.19,40.17,40.17,4800.0,33.8527,33.8611,33.8443,33.8443,4800.0
2013-07-09 13:20:00,40.17,40.17,40.15,40.15,5600.0,33.8443,33.8443,33.8274,33.8274,5600.0
2013-07-09 13:25:00,40.15,40.15,40.1,40.11,11000.0,33.8274,33.8274,33.7853,33.7937,11000.0
2013-07-09 13:30:00,40.1,40.12,40.09,40.1,45600.0,33.7853,33.8022,33.7769,33.7853,45600.0
2013-07-09 13:35:00,40.11,40.13,40.11,40.13,13200.0,33.7937,33.8106,33.7937,33.8106,13200.0
2013-07-09 13:40:00,40.13,40.13,40.1,40.1,29600.0,33.8106,33.8106,33.7853,33.7853,29600.0
2013-07-09 13:45:00,40.11,40.17,40.11,40.15,36400.0,33.7937,33.8443,33.7937,33.8274,36400.0
2013-07-09 13:50:00,40.15,40.17,40.15,40.17,15400.0,33.8274,33.8443,33.8274,33.8443,15400.0
2013-07-09 13:55:00,40.16,40.17,40.16,40.16,31600.0,33.8359,33.8443,33.8359,33.8359,31600.0
2013-07-09 14:00:00,40.16,40.19,40.16,40.17,49000.0,33.8359,33.8611,33.8359,33.8443,49000.0
2013-07-09 14:05:00,40.18,40.19,40.17,40.19,34400.0,33.8527,33.8611,33.8443,33.8611,34400.0
2013-07-09 14:10:00,40.19,40.2,40.18,40.2,22400.0,33.8611,33.8696,33.8527,33.8696,22400.0
2013-07-09 14:15:00,40.2,40.21,40.16,40.16,33800.0,33.8696,33.878,33.8359,33.8359,33800.0
2013-07-09 14:20:00,40.16,40.16,40.15,40.16,24800.0,33.8359,33.8359,33.8274,33.8359,24800.0
2013-07-09 14:25:00,40.16,40.19,40.16,40.19,58000.0,33.8359,33.8611,33.8359,33.8611,58000.0
2013-07-09 14:30:00,40.19,40.19,40.17,40.18,114200.0,33.8611,33.8611,33.8443,33.8527,114200.0
2013-07-09 14:35:00,40.17,40.17,40.15,40.16,33200.0,33.8443,33.8443,33.8274,33.8359,33200.0
2013-07-09 14:40:00,40.16,40.18,40.15,40.17,52600.0,33.8359,33.8527,33.8274,33.8443,52600.0
2013-07-09 14:45:00,40.17,40.17,40.15,40.15,23400.0,33.8443,33.8443,33.8274,33.8274,23400.0
2013-07-09 14:50:00,40.15,40.15,40.13,40.15,35400.0,33.8274,33.8274,33.8106,33.8274,35400.0
2013-07-09 14:55:00,40.16,40.17,40.15,40.15,24200.0,33.8359,33.8443,33.8274,33.8274,24200.0
2013-07-09 15:00:00,40.15,40.17,40.15,40.16,25600.0,33.8274,33.8443,33.8274,33.8359,25600.0
2013-07-09 15:05:00,40.17,40.17,40.15,40.16,40600.0,33.8443,33.8443,33.8274,33.8359,40600.0
2013-07-09 15:10:00,40.16,40.18,40.16,40.17,34000.0,33.8359,33.8527,33.8359,33.8443,34000.0
2013-07-09 15:15:00,40.17,40.18,40.16,40.17,51000.0,33.8443,33.8527,33.8359,33.8443,51000.0
2013-07-09 15:20:00,40.17,40.17,40.17,40.17,78000.0,33.8443,33.8443,33.8443,33.8443,78000.0
2013-07-09 15:25:00,40.18,40.19,40.17,40.18,44200.0,33.8527,33.8611,33.8443,33.8527,44200.0
2013-07-09 15:30:00,40.18,40.19,40.15,40.18,62200.0,33.8527,33.8611,33.8274,33.8527,62200.0
2013-07-09 15:35:00,40.19,40.2,40.17,40.19,143600.0,33.8611,33.8696,33.8443,33.8611,143600.0
2013-07-09 15:40:00,40.19,40.2,40.19,40.19,48600.0,33.8611,33.8696,33.8611,33.8611,48600.0
2013-07-09 15:45:00,40.19,40.19,40.13,40.15,235200.0,33.8611,33.8611,33.8106,33.8274,235200.0
2013-07-09 15:50:00,40.15,40.16,40.1,40.1,187200.0,33.8274,33.8359,33.7853,33.7853,187200.0
2013-07-09 15:55:00,40.11,40.13,40.1,40.12,169800.0,33.7937,33.8106,33.7853,33.8022,169800.0
2013-07-10 09:30:00,40.16,40.17,40.05,40.13,17200.0,33.8359,33.8443,33.7432,33.8106,17200.0
2013-07-10 09:35:00,40.16,40.18,40.1,40.11,100600.0,33.8359,33.8527,33.7853,33.7937,100600.0
2013-07-10 09:40:00,40.1,40.12,40.06,40.1,138000.0,33.7853,33.8022,33.7516,33.7853,138000.0
2013-07-10 09:45:00,40.11,40.13,40.06,40.13,172400.0,33.7937,33.8106,33.7516,33.8106,172400.0
2013-07-10 09:50:00,40.13,40.15,40.12,40.13,6000.0,33.8106,33.8274,33.8022,33.8106,6000.0
2013-07-10 09:55:00,40.13,40.18,40.13,40.17,9400.0,33.8106,33.8527,33.8106,33.8443,9400.0
2013-07-10 10:00:00,40.18,40.2,40.13,40.13,27000.0,33.8527,33.8696,33.8106,33.8106,27000.0
2013-07-10 10:05:00,40.13,40.18,40.13,40.13,33600.0,33.8106,33.8527,33.8106,33.8106,33600.0
2013-07-10 10:10:00,40.13,40.15,40.1,40.13,52400.0,33.8106,33.8274,33.7853,33.8106,52400.0
2013-07-10 10:15:00,40.13,40.15,40.1,40.1,42800.0,33.8106,33.8274,33.7853,33.7853,42800.0
2013-07-10 10:20:00,40.11,40.13,39.99,40.01,368200.0,33.7937,33.8106,33.6926,33.7095,368200.0
2013-07-10 10:25:00,40.01,40.07,39.97,40.05,242000.0,33.7095,33.76,33.6758,33.7432,242000.0
2013-07-10 10:30:00,40.06,40.07,40.01,40.01,28200.0,33.7516,33.76,33.7095,33.7095,28200.0
2013-07-10 10:35:00,40.01,40.06,40.01,40.06,40600.0,33.7095,33.7516,33.7095,33.7516,40600.0
2013-07-10 10:40:00,40.06,40.08,40.05,40.05,47800.0,33.7516,33.7685,33.7432,33.7432,47800.0
2013-07-10 10:45:00,40.05,40.06,40.02,40.04,38600.0,33.7432,33.7516,33.7179,33.7348,38600.0
2013-07-10 10:50:00,40.05,40.07,40.05,40.07,6400.0,33.7432,33.76,33.7432,33.76,6400.0
2013-07-10 10:55:00,40.06,40.06,40.05,40.05,3000.0,33.7516,33.7516,33.7432,33.7432,3000.0
2013-07-10 11:00:00,40.05,40.06,39.99,40.02,68800.0,33.7432,33.7516,33.6926,33.7179,68800.0
2013-07-10 11:05:00,40.02,40.02,39.99,39.99,53000.0,33.7179,33.7179,33.6926,33.6926,53000.0
2013-07-10 11:10:00,39.99,40.03,39.99,40.03,20600.0,33.6926,33.7263,33.6926,33.7263,20600.0
2013-07-10 11:15:00,40.02,40.03,39.99,39.99,56600.0,33.7179,33.7263,33.6926,33.6926,56600.0
2013-07-10 11:20:00,40.02,40.03,40.01,40.03,9400.0,33.7179,33.7263,33.7095,33.7263,9400.0
2013-07-10 11:25:00,40.04,40.04,39.99,39.99,47000.0,33.7348,33.7348,33.6926,33.6926,47000.0
2013-07-10 11:30:00,39.99,40.01,39.99,40.01,13400.0,33.6926,33.7095,33.6926,33.7095,13400.0
2013-07-10 11:35:00,40.02,40.05,40.02,40.05,14400.0,33.7179,33.7432,33.7179,33.7432,14400.0
2013-07-10 11:40:00,40.05,40.09,40.05,40.07,14200.0,33.7432,33.7769,33.7432,33.76,14200.0
2013-07-10 11:45:00,40.07,40.09,40.07,40.08,26200.0,33.76,33.7769,33.76,33.7685,26200.0
2013-07-10 11:50:00,40.08,40.09,40.08,40.08,25200.0,33.7685,33.7769,33.7685,33.7685,25200.0
2013-07-10 11:55:00,40.09,40.1,40.08,40.08,45200.0,33.7769,33.7853,33.7685,33.7685,45200.0
2013-07-10 12:00:00,40.09,40.09,40.06,40.07,27400.0,33.7769,33.7769,33.7516,33.76,27400.0
2013-07-10 12:05:00,40.08,40.08,40.07,40.08,3200.0,33.7685,33.7685,33.76,33.7685,3200.0
2013-07-10 12:10:00,40.08,40.1,40.08,40.09,17200.0,33.7685,33.7853,33.7685,33.7769,17200.0
2013-07-10 12:15:00,40.09,40.1,40.07,40.1,22400.0,33.7769,33.7853,33.76,33.7853,22400.0
2013-07-10 12:20:00,40.1,40.12,40.09,40.11,20800.0,33.7853,33.8022,33.7769,33.7937,20800.0
2013-07-10 12:25:00,40.11,40.11,40.1,40.1,12400.0,33.7937,33.7937,33.7853,33.7853,12400.0
2013-07-10 12:30:00,40.09,40.1,40.09,40.1,32200.0,33.7769,33.7853,33.7769,33.7853,32200.0
2013-07-10 12:35:00,40.1,40.1,40.08,40.1,30400.0,33.7853,33.7853,33.7685,33.7853,30400.0
2013-07-10 12:40:00,40.1,40.12,40.09,40.11,66400.0,33.7853,33.8022,33.7769,33.7937,66400.0
2013-07-10 12:45:00,40.1,40.13,40.1,40.13,47800.0,33.7853,33.8106,33.7853,33.8106,47800.0
2013-07-10 12:50:00,40.13,40.14,40.12,40.12,93800.0,33.8106,33.819,33.8022,33.8022,93800.0
2013-07-10 12:55:00,40.12,40.13,40.12,40.13,17000.0,33.8022,33.8106,33.8022,33.8106,17000.0
2013-07-10 13:00:00,40.14,40.14,40.13,40.14,8400.0,33.819,33.819,33.8106,33.819,8400.0
2013-07-10 13:05:00,40.14,40.14,40.13,40.13,9200.0,33.819,33.819,33.8106,33.8106,9200.0
2013-07-10 13:10:00,40.13,40.13,40.12,40.13,11200.0,33.8106,33.8106,33.8022,33.8106,11200.0
2013-07-10 13:15:00,40.13,40.15,40.13,40.15,10000.0,33.8106,33.8274,33.8106,33.8274,10000.0
2013-07-10 13:20:00,40.15,40.15,40.13,40.13,14800.0,33.8274,33.8274,33.8106,33.8106,14800.0
2013-07-10 13:25:00,40.13,40.15,40.13,40.15,12800.0,33.8106,33.8274,33.8106,33.8274,12800.0
2013-07-10 13:30:00,40.15,40.15,40.13,40.14,17000.0,33.8274,33.8274,33.8106,33.819,17000.0
2013-07-10 13:35:00,40.14,40.14,40.12,40.13,35600.0,33.819,33.819,33.8022,33.8106,35600.0
2013-07-10 13:40:00,40.13,40.14,40.12,40.12,104000.0,33.8106,33.819,33.8022,33.8022,104000.0
2013-07-10 13:45:00,40.12,40.13,40.12,40.13,40600.0,33.8022,33.8106,33.8022,33.8106,40600.0
2013-07-10 13:50:00,40.13,40.13,40.12,40.13,75800.0,33.8106,33.8106,33.8022,33.8106,75800.0
2013-07-10 13:55:00,40.13,40.13,40.1,40.11,15400.0,33.8106,33.8106,33.7853,33.7937,15400.0
2013-07-10 14:00:00,40.12,40.24,40.1,40.22,120400.0,33.8022,33.9033,33.7853,33.8864,120400.0
2013-07-10 14:05:00,40.22,40.22,40.1,40.13,40000.0,33.8864,33.8864,33.7853,33.8106,40000.0
2013-07-10 14:10:00,40.14,40.18,40.1,40.18,31400.0,33.819,33.8527,33.7853,33.8527,31400.0
2013-07-10 14:15:00,40.2,40.21,40.14,40.21,81400.0,33.8696,33.878,33.819,33.878,81400.0
2013-07-10 14:20:00,40.2,40.23,40.17,40.17,59800.0,33.8696,33.8948,33.8443,33.8443,59800.0
2013-07-10 14:25:00,40.18,40.19,40.1,40.13,243600.0,33.8527,33.8611,33.7853,33.8106,243600.0
2013-07-10 14:30:00,40.13,40.15,40.11,40.12,187400.0,33.8106,33.8274,33.7937,33.8022,187400.0
2013-07-10 14:35:00,40.12,40.12,40.07,40.09,127200.0,33.8022,33.8022,33.76,33.7769,127200.0
2013-07-10 14:40:00,40.09,40.13,40.09,40.13,50600.0,33.7769,33.8106,33.7769,33.8106,50600.0
2013-07-10 14:45:00,40.13,40.14,40.03,40.04,235200.0,33.8106,33.819,33.7263,33.7348,235200.0
2013-07-10 14:50:00,40.03,40.11,40.02,40.07,287200.0,33.7263,33.7937,33.7179,33.76,287200.0
2013-07-10 14:55:00,40.06,40.12,40.06,40.11,34600.0,33.7516,33.8022,33.7516,33.7937,34600.0
2013-07-10 15:00:00,40.13,40.14,40.1,40.1,44200.0,33.8106,33.819,33.7853,33.7853,44200.0
2013-07-10 15:05:00,40.11,40.11,40.05,40.05,59200.0,33.7937,33.7937,33.7432,33.7432,59200.0
2013-07-10 15:10:00,40.05,40.09,40.02,40.07,97000.0,33.7432,33.7769,33.7179,33.76,97000.0
2013-07-10 15:15:00,40.05,40.09,40.05,40.09,67800.0,33.7432,33.7769,33.7432,33.7769,67800.0
2013-07-10 15:20:00,40.09,40.11,40.09,40.1,44000.0,33.7769,33.7937,33.7769,33.7853,44000.0
2013-07-10 15:25:00,40.1,40.16,40.1,40.12,99600.0,33.7853,33.8359,33.7853,33.8022,99600.0
2013-07-10 15:30:00,40.13,40.16,40.12,40.13,87000.0,33.8106,33.8359,33.8022,33.8106,87000.0
2013-07-10 15:35:00,40.15,40.17,40.13,40.16,43800.0,33.8274,33.8443,33.8106,33.8359,43800.0
2013-07-10 15:40:00,40.18,40.21,40.17,40.21,38600.0,33.8527,33.878,33.8443,33.878,38600.0
2013-07-10 15:45:00,40.2,40.21,40.16,40.18,89200.0,33.8696,33.878,33.8359,33.8527,89200.0
2013-07-10 15:50:00,40.18,40.2,40.17,40.19,167200.0,33.8527,33.8696,33.8443,33.8611,167200.0
2013-07-10 15:55:00,40.19,40.21,40.18,40.19,576800.0,33.8611,33.878,33.8527,33.8611,576800.0
2013-07-11 09:30:00,40.6,40.63,40.5,40.59,150800.0,34.2066,34.2318,34.1223,34.1981,150800.0
2013-07-11 09:35:00,40.59,40.59,40.53,40.55,97400.0,34.1981,34.1981,34.1476,34.1644,97400.0
2013-07-11 09:40:00,40.56,40.56,40.49,40.5,124200.0,34.1729,34.1729,34.1139,34.1223,124200.0
2013-07-11 09:45:00,40.5,40.51,40.43,40.46,138400.0,34.1223,34.1307,34.0633,34.0886,138400.0
2013-07-11 09:50:00,40.47,40.55,40.47,40.55,27400.0,34.097,34.1644,34.097,34.1644,27400.0
2013-07-11 09:55:00,40.55,40.56,40.49,40.49,33400.0,34.1644,34.1729,34.1139,34.1139,33400.0
2013-07-11 10:00:00,40.49,40.5,40.43,40.43,104200.0,34.1139,34.1223,34.0633,34.0633,104200.0
2013-07-11 10:05:00,40.43,40.43,40.4,40.43,266000.0,34.0633,34.0633,34.0381,34.0633,266000.0
2013-07-11 10:10:00,40.44,40.48,40.42,40.48,51200.0,34.0718,34.1055,34.0549,34.1055,51200.0
2013-07-11 10:15:00,40.49,40.5,40.43,40.44,206600.0,34.1139,34.1223,34.0633,34.0718,206600.0
2013-07-11 10:20:00,40.44,40.48,40.43,40.46,259000.0,34.0718,34.1055,34.0633,34.0886,259000.0
2013-07-11 10:25:00,40.46,40.48,40.44,40.48,63000.0,34.0886,34.1055,34.0718,34.1055,63000.0
2013-07-11 10:30:00,40.47,40.47,40.38,40.4,100400.0,34.097,34.097,34.0212,34.0381,100400.0
2013-07-11 10:35:00,40.4,40.41,40.39,40.4,46800.0,34.0381,34.0465,34.0296,34.0381,46800.0
2013-07-11 10:40:00,40.4,40.41,40.37,40.41,38400.0,34.0381,34.0465,34.0128,34.0465,38400.0
2013-07-11 10:45:00,40.41,40.43,40.4,40.41,13000.0,34.0465,34.0633,34.0381,34.0465,13000.0
2013-07-11 10:50:00,40.4,40.4,40.38,40.4,391800.0,34.0381,34.0381,34.0212,34.0381,391800.0
2013-07-11 10:55:00,40.4,40.42,40.39,40.41,176800.0,34.0381,34.0549,34.0296,34.0465,176800.0
2013-07-11 11:00:00,40.42,40.44,40.4,40.41,153800.0,34.0549,34.0718,34.0381,34.0465,153800.0
2013-07-11 11:05:00,40.41,40.45,40.4,40.44,20200.0,34.0465,34.0802,34.0381,34.0718,20200.0
2013-07-11 11:10:00,40.44,40.46,40.43,40.45,82600.0,34.0718,34.0886,34.0633,34.0802,82600.0
2013-07-11 11:15:00,40.46,40.47,40.44,40.44,62000.0,34.0886,34.097,34.0718,34.0718,62000.0
2013-07-11 11:20:00,40.44,40.46,40.44,40.45,60600.0,34.0718,34.0886,34.0718,34.0802,60600.0
2013-07-11 11:25:00,40.45,40.46,40.45,40.46,50200.0,34.0802,34.0886,34.0802,34.0886,50200.0
2013-07-11 11:30:00,40.47,40.47,40.43,40.44,56200.0,34.097,34.097,34.0633,34.0718,56200.0
2013-07-11 11:35:00,40.44,40.45,40.4,40.4,107400.0,34.0718,34.0802,34.0381,34.0381,107400.0
2013-07-11 11:40:00,40.4,40.41,40.39,40.4,26400.0,34.0381,34.0465,34.0296,34.0381,26400.0
2013-07-11 11:45:00,40.41,40.41,40.4,40.4,21800.0,34.0465,34.0465,34.0381,34.0381,21800.0
2013-07-11 11:50:00,40.41,40.41,40.4,40.41,52000.0,34.0465,34.0465,34.0381,34.0465,52000.0
2013-07-11 11:55:00,40.4,40.41,40.39,40.39,21600.0,34.0381,34.0465,34.0296,34.0296,21600.0
2013-07-11 12:00:00,40.41,40.41,40.38,40.38,17200.0,34.0465,34.0465,34.0212,34.0212,17200.0
2013-07-11 12:05:00,40.38,40.39,40.36,40.37,29800.0,34.0212,34.0296,34.0044,34.0128,29800.0
2013-07-11 12:10:00,40.37,40.38,40.35,40.35,29400.0,34.0128,34.0212,33.9959,33.9959,29400.0
2013-07-11 12:15:00,40.35,40.35,40.34,40.35,38200.0,33.9959,33.9959,33.9875,33.9959,38200.0
2013-07-11 12:20:00,40.35,40.38,40.35,40.37,51200.0,33.9959,34.0212,33.9959,34.0128,51200.0
2013-07-11 12:25:00,40.38,40.4,40.38,40.4,23600.0,34.0212,34.0381,34.0212,34.0381,23600.0
2013-07-11 12:30:00,40.4,40.4,40.38,40.4,37800.0,34.0381,34.0381,34.0212,34.0381,37800.0
2013-07-11 12:35:00,40.41,40.41,40.38,40.38,24800.0,34.0465,34.0465,34.0212,34.0212,24800.0
2013-07-11 12:40:00,40.4,40.41,40.4,40.41,9600.0,34.0381,34.0465,34.0381,34.0465,9600.0
2013-07-11 12:45:00,40.41,40.41,40.41,40.41,13800.0,34.0465,34.0465,34.0465,34.0465,13800.0
2013-07-11 12:50:00,40.41,40.41,40.38,40.41,21200.0,34.0465,34.0465,34.0212,34.0465,21200.0
2013-07-11 12:55:00,40.41,40.41,40.4,40.4,11400.0,34.0465,34.0465,34.0381,34.0381,11400.0
2013-07-11 13:00:00,40.4,40.41,40.38,40.38,38600.0,34.0381,34.0465,34.0212,34.0212,38600.0
2013-07-11 13:05:00,40.4,40.4,40.38,40.39,28600.0,34.0381,34.0381,34.0212,34.0296,28600.0
2013-07-11 13:10:00,40.39,40.4,40.38,40.38,18400.0,34.0296,34.0381,34.0212,34.0212,18400.0
2013-07-11 13:15:00,40.37,40.38,40.37,40.38,9400.0,34.0128,34.0212,34.0128,34.0212,9400.0
2013-07-11 13:20:00,40.38,40.39,40.38,40.39,11400.0,34.0212,34.0296,34.0212,34.0296,11400.0
2013-07-11 13:25:00,40.39,40.41,40.38,40.4,17600.0,34.0296,34.0465,34.0212,34.0381,17600.0
2013-07-11 13:30:00,40.4,40.4,40.38,40.38,8000.0,34.0381,34.0381,34.0212,34.0212,8000.0
2013-07-11 13:35:00,40.38,40.38,40.37,40.38,28200.0,34.0212,34.0212,34.0128,34.0212,28200.0
2013-07-11 13:40:00,40.38,40.39,40.36,40.37,26600.0,34.0212,34.0296,34.0044,34.0128,26600.0
2013-07-11 13:45:00,40.37,40.4,40.37,40.4,52800.0,34.0128,34.0381,34.0128,34.0381,52800.0
2013-07-11 13:50:00,40.4,40.4,40.38,40.38,37600.0,34.0381,34.0381,34.0212,34.0212,37600.0
2013-07-11 13:55:00,40.38,40.4,40.37,40.37,50000.0,34.0212,34.0381,34.0128,34.0128,50000.0
2013-07-11 14:00:00,40.38,40.38,40.36,40.38,42200.0,34.0212,34.0212,34.0044,34.0212,42200.0
2013-07-11 14:05:00,40.37,40.38,40.35,40.38,57400.0,34.0128,34.0212,33.9959,34.0212,57400.0
2013-07-11 14:10:00,40.37,40.38,40.37,40.38,55400.0,34.0128,34.0212,34.0128,34.0212,55400.0
2013-07-11 14:15:00,40.38,40.4,40.38,40.4,48600.0,34.0212,34.0381,34.0212,34.0381,48600.0
2013-07-11 14:20:00,40.4,40.41,40.38,40.4,137800.0,34.0381,34.0465,34.0212,34.0381,137800.0
2013-07-11 14:25:00,40.4,40.46,40.4,40.41,135400.0,34.0381,34.0886,34.0381,34.0465,135400.0
2013-07-11 14:30:00,40.41,40.45,40.41,40.45,105200.0,34.0465,34.0802,34.0465,34.0802,105200.0
2013-07-11 14:35:00,40.45,40.46,40.42,40.43,49400.0,34.0802,34.0886,34.0549,34.0633,49400.0
2013-07-11 14:40:00,40.43,40.43,40.41,40.41,160000.0,34.0633,34.0633,34.0465,34.0465,160000.0
2013-07-11 14:45:00,40.41,40.41,40.39,40.4,72800.0,34.0465,34.0465,34.0296,34.0381,72800.0
2013-07-11 14:50:00,40.39,40.4,40.39,40.4,66200.0,34.0296,34.0381,34.0296,34.0381,66200.0
2013-07-11 14:55:00,40.4,40.4,40.36,40.38,75800.0,34.0381,34.0381,34.0044,34.0212,75800.0
2013-07-11 15:00:00,40.37,40.38,40.37,40.38,84000.0,34.0128,34.0212,34.0128,34.0212,84000.0
2013-07-11 15:05:00,40.38,40.38,40.36,40.37,94200.0,34.0212,34.0212,34.0044,34.0128,94200.0
2013-07-11 15:10:00,40.37,40.38,40.35,40.38,73800.0,34.0128,34.0212,33.9959,34.0212,73800.0
2013-07-11 15:15:00,40.38,40.4,40.37,40.39,54200.0,34.0212,34.0381,34.0128,34.0296,54200.0
2013-07-11 15:20:00,40.38,40.44,40.38,40.44,105800.0,34.0212,34.0718,34.0212,34.0718,105800.0
2013-07-11 15:25:00,40.44,40.44,40.43,40.43,83400.0,34.0718,34.0718,34.0633,34.0633,83400.0
2013-07-11 15:30:00,40.43,40.43,40.4,40.42,188400.0,34.0633,34.0633,34.0381,34.0549,188400.0
2013-07-11 15:35:00,40.42,40.45,40.42,40.44,122200.0,34.0549,34.0802,34.0549,34.0718,122200.0
2013-07-11 15:40:00,40.44,40.48,40.44,40.48,130200.0,34.0718,34.1055,34.0718,34.1055,130200.0
2013-07-11 15:45:00,40.48,40.51,40.48,40.49,378000.0,34.1055,34.1307,34.1055,34.1139,378000.0
2013-07-11 15:50:00,40.49,40.49,40.47,40.49,1230200.0,34.1139,34.1139,34.097,34.1139,1230200.0
2013-07-11 15:55:00,40.49,40.52,40.49,40.51,533400.0,34.1139,34.1392,34.1139,34.1307,533400.0
2013-07-12 09:30:00,40.5,40.52,40.43,40.49,66400.0,34.1223,34.1392,34.0633,34.1139,66400.0
2013-07-12 09:35:00,40.49,40.55,40.48,40.52,355000.0,34.1139,34.1644,34.1055,34.1392,355000.0
2013-07-12 09:40:00,40.53,40.53,40.43,40.44,58800.0,34.1476,34.1476,34.0633,34.0718,58800.0
2013-07-12 09:45:00,40.44,40.49,40.44,40.49,113400.0,34.0718,34.1139,34.0718,34.1139,113400.0
2013-07-12 09:50:00,40.49,40.54,40.49,40.5,65000.0,34.1139,34.156,34.1139,34.1223,65000.0
2013-07-12 09:55:00,40.5,40.51,40.47,40.49,111800.0,34.1223,34.1307,34.097,34.1139,111800.0
2013-07-12 10:00:00,40.49,40.49,40.45,40.49,72000.0,34.1139,34.1139,34.0802,34.1139,72000.0
2013-07-12 10:05:00,40.49,40.5,40.45,40.45,16800.0,34.1139,34.1223,34.0802,34.0802,16800.0
2013-07-12 10:10:00,40.46,40.49,40.45,40.46,221000.0,34.0886,34.1139,34.0802,34.0886,221000.0
2013-07-12 10:15:00,40.45,40.47,40.44,40.47,132800.0,34.0802,34.097,34.0718,34.097,132800.0
2013-07-12 10:20:00,40.47,40.47,40.46,40.47,110000.0,34.097,34.097,34.0886,34.097,110000.0
2013-07-12 10:25:00,40.47,40.49,40.46,40.47,164400.0,34.097,34.1139,34.0886,34.097,164400.0
2013-07-12 10:30:00,40.47,40.48,40.44,40.45,161200.0,34.097,34.1055,34.0718,34.0802,161200.0
2013-07-12 10:35:00,40.46,40.47,40.44,40.47,324800.0,34.0886,34.097,34.0718,34.097,324800.0
2013-07-12 10:40:00,40.47,40.5,40.47,40.5,59400.0,34.097,34.1223,34.097,34.1223,59400.0
2013-07-12 10:45:00,40.5,40.51,40.48,40.48,48400.0,34.1223,34.1307,34.1055,34.1055,48400.0
2013-07-12 10:50:00,40.47,40.47,40.41,40.44,162400.0,34.097,34.097,34.0465,34.0718,162400.0
2013-07-12 10:55:00,40.44,40.46,40.43,40.43,43800.0,34.0718,34.0886,34.0633,34.0633,43800.0
2013-07-12 11:00:00,40.43,40.43,40.38,40.41,102400.0,34.0633,34.0633,34.0212,34.0465,102400.0
2013-07-12 11:05:00,40.44,40.44,40.43,40.44,4000.0,34.0718,34.0718,34.0633,34.0718,4000.0
2013-07-12 11:10:00,40.43,40.46,40.43,40.46,8400.0,34.0633,34.0886,34.0633,34.0886,8400.0
2013-07-12 11:15:00,40.46,40.47,40.45,40.46,22600.0,34.0886,34.097,34.0802,34.0886,22600.0
2013-07-12 11:20:00,40.45,40.46,40.44,40.45,36000.0,34.0802,34.0886,34.0718,34.0802,36000.0
2013-07-12 11:25:00,40.46,40.47,40.41,40.41,72000.0,34.0886,34.097,34.0465,34.0465,72000.0
2013-07-12 11:30:00,40.41,40.44,40.41,40.43,44800.0,34.0465,34.0718,34.0465,34.0633,44800.0
2013-07-12 11:35:00,40.44,40.44,40.42,40.43,26800.0,34.0718,34.0718,34.0549,34.0633,26800.0
2013-07-12 11:40:00,40.42,40.44,40.42,40.44,10600.0,34.0549,34.0718,34.0549,34.0718,10600.0
2013-07-12 11:45:00,40.43,40.43,40.39,40.39,74400.0,34.0633,34.0633,34.0296,34.0296,74400.0
2013-07-12 11:50:00,40.39,40.39,40.35,40.37,50600.0,34.0296,34.0296,33.9959,34.0128,50600.0
2013-07-12 11:55:00,40.37,40.41,40.37,40.41,7800.0,34.0128,34.0465,34.0128,34.0465,7800.0
2013-07-12 12:00:00,40.42,40.43,40.42,40.43,25400.0,34.0549,34.0633,34.0549,34.0633,25400.0
2013-07-12 12:05:00,40.44,40.44,40.43,40.43,7800.0,34.0718,34.0718,34.0633,34.0633,7800.0
2013-07-12 12:10:00,40.44,40.45,40.44,40.45,60000.0,34.0718,34.0802,34.0718,34.0802,60000.0
2013-07-12 12:15:00,40.45,40.45,40.44,40.44,17400.0,34.0802,34.0802,34.0718,34.0718,17400.0
2013-07-12 12:20:00,40.44,40.46,40.44,40.45,15200.0,34.0718,34.0886,34.0718,34.0802,15200.0
2013-07-12 12:25:00,40.45,40.45,40.44,40.44,17800.0,34.0802,34.0802,34.0718,34.0718,17800.0
2013-07-12 12:30:00,40.44,40.44,40.42,40.43,8200.0,34.0718,34.0718,34.0549,34.0633,8200.0
2013-07-12 12:35:00,40.44,40.45,40.44,40.44,10800.0,34.0718,34.0802,34.0718,34.0718,10800.0
2013-07-12 12:40:00,40.44,40.45,40.42,40.42,8400.0,34.0718,34.0802,34.0549,34.0549,8400.0
2013-07-12 12:45:00,40.42,40.43,40.4,40.4,14400.0,34.0549,34.0633,34.0381,34.0381,14400.0
2013-07-12 12:50:00,40.4,40.42,40.4,40.41,6800.0,34.0381,34.0549,34.0381,34.0465,6800.0
2013-07-12 12:55:00,40.41,40.44,40.41,40.44,8600.0,34.0465,34.0718,34.0465,34.0718,8600.0
2013-07-12 13:00:00,40.44,40.46,40.4,40.41,23000.0,34.0718,34.0886,34.0381,34.0465,23000.0
2013-07-12 13:05:00,40.41,40.42,40.39,40.39,14600.0,34.0465,34.0549,34.0296,34.0296,14600.0
2013-07-12 13:10:00,40.39,40.39,40.35,40.35,38000.0,34.0296,34.0296,33.9959,33.9959,38000.0
2013-07-12 13:15:00,40.35,40.36,40.35,40.35,122400.0,33.9959,34.0044,33.9959,33.9959,122400.0
2013-07-12 13:20:00,40.34,40.35,40.34,40.35,108000.0,33.9875,33.9959,33.9875,33.9959,108000.0
2013-07-12 13:25:00,40.35,40.35,40.34,40.35,39000.0,33.9959,33.9959,33.9875,33.9959,39000.0
2013-07-12 13:30:00,40.35,40.35,40.35,40.35,60800.0,33.9959,33.9959,33.9959,33.9959,60800.0
2013-07-12 13:35:00,40.35,40.35,40.34,40.35,22200.0,33.9959,33.9959,33.9875,33.9959,22200.0
2013-07-12 13:40:00,40.35,40.35,40.34,40.35,23600.0,33.9959,33.9959,33.9875,33.9959,23600.0
2013-07-12 13:45:00,40.35,40.35,40.35,40.35,41800.0,33.9959,33.9959,33.9959,33.9959,41800.0
2013-07-12 13:50:00,40.35,40.36,40.35,40.35,72400.0,33.9959,34.0044,33.9959,33.9959,72400.0
2013-07-12 13:55:00,40.35,40.36,40.34,40.34,18800.0,33.9959,34.0044,33.9875,33.9875,18800.0
2013-07-12 14:00:00,40.35,40.36,40.35,40.35,17000.0,33.9959,34.0044,33.9959,33.9959,17000.0
2013-07-12 14:05:00,40.35,40.38,40.34,40.35,32400.0,33.9959,34.0212,33.9875,33.9959,32400.0
2013-07-12 14:10:00,40.35,40.35,40.34,40.35,17200.0,33.9959,33.9959,33.9875,33.9959,17200.0
2013-07-12 14:15:00,40.35,40.35,40.35,40.35,27000.0,33.9959,33.9959,33.9959,33.9959,27000.0
2013-07-12 14:20:00,40.35,40.36,40.35,40.36,65200.0,33.9959,34.0044,33.9959,34.0044,65200.0
2013-07-12 14:25:00,40.36,40.37,40.35,40.35,60200.0,34.0044,34.0128,33.9959,33.9959,60200.0
2013-07-12 14:30:00,40.35,40.37,40.35,40.36,38800.0,33.9959,34.0128,33.9959,34.0044,38800.0
2013-07-12 14:35:00,40.36,40.36,40.34,40.34,16000.0,34.0044,34.0044,33.9875,33.9875,16000.0
2013-07-12 14:40:00,40.34,40.34,40.33,40.34,85000.0,33.9875,33.9875,33.9791,33.9875,85000.0
2013-07-12 14:45:00,40.34,40.35,40.33,40.35,46200.0,33.9875,33.9959,33.9791,33.9959,46200.0
2013-07-12 14:50:00,40.34,40.35,40.34,40.35,67400.0,33.9875,33.9959,33.9875,33.9959,67400.0
2013-07-12 14:55:00,40.35,40.35,40.35,40.35,66800.0,33.9959,33.9959,33.9959,33.9959,66800.0
2013-07-12 15:00:00,40.35,40.35,40.35,40.35,92600.0,33.9959,33.9959,33.9959,33.9959,92600.0
2013-07-12 15:05:00,40.35,40.35,40.34,40.35,72400.0,33.9959,33.9959,33.9875,33.9959,72400.0
2013-07-12 15:10:00,40.35,40.35,40.35,40.35,72600.0,33.9959,33.9959,33.9959,33.9959,72600.0
2013-07-12 15:15:00,40.35,40.37,40.35,40.36,63800.0,33.9959,34.0128,33.9959,34.0044,63800.0
2013-07-12 15:20:00,40.36,40.38,40.36,40.38,48600.0,34.0044,34.0212,34.0044,34.0212,48600.0
2013-07-12 15:25:00,40.38,40.38,40.37,40.37,38400.0,34.0212,34.0212,34.0128,34.0128,38400.0
2013-07-12 15:30:00,40.37,40.38,40.35,40.35,221600.0,34.0128,34.0212,33.9959,33.9959,221600.0
2013-07-12 15:35:00,40.35,40.35,40.35,40.35,341600.0,33.9959,33.9959,33.9959,33.9959,341600.0
2013-07-12 15:40:00,40.35,40.41,40.35,40.41,214400.0,33.9959,34.0465,33.9959,34.0465,214400.0
2013-07-12 15:45:00,40.41,40.44,40.4,40.41,228800.0,34.0465,34.0718,34.0381,34.0465,228800.0
2013-07-12 15:50:00,40.41,40.42,40.41,40.41,262800.0,34.0465,34.0549,34.0465,34.0465,262800.0
2013-07-12 15:55:00,40.41,40.44,40.38,40.42,924400.0,34.0465,34.0718,34.0212,34.0549,924400.0
2013-07-15 09:30:00,40.43,40.57,40.43,40.48,53800.0,34.0633,34.1813,34.0633,34.1055,53800.0
2013-07-15 09:35:00,40.48,40.49,40.41,40.43,84200.0,34.1055,34.1139,34.0465,34.0633,84200.0
2013-07-15 09:40:00,40.42,40.42,40.35,40.35,156600.0,34.0549,34.0549,33.9959,33.9959,156600.0
2013-07-15 09:45:00,40.34,40.38,40.32,40.37,101600.0,33.9875,34.0212,33.9707,34.0128,101600.0
2013-07-15 09:50:00,40.37,40.46,40.37,40.45,95600.0,34.0128,34.0886,34.0128,34.0802,95600.0
2013-07-15 09:55:00,40.44,40.46,40.42,40.44,42600.0,34.0718,34.0886,34.0549,34.0718,42600.0
2013-07-15 10:00:00,40.45,40.46,40.42,40.43,31200.0,34.0802,34.0886,34.0549,34.0633,31200.0
2013-07-15 10:05:00,40.44,40.51,40.43,40.47,64400.0,34.0718,34.1307,34.0633,34.097,64400.0
2013-07-15 10:10:00,40.47,40.49,40.43,40.43,34600.0,34.097,34.1139,34.0633,34.0633,34600.0
2013-07-15 10:15:00,40.43,40.44,40.42,40.43,41800.0,34.0633,34.0718,34.0549,34.0633,41800.0
2013-07-15 10:20:00,40.43,40.44,40.37,40.38,52600.0,34.0633,34.0718,34.0128,34.0212,52600.0
2013-07-15 10:25:00,40.38,40.4,40.38,40.4,24000.0,34.0212,34.0381,34.0212,34.0381,24000.0
2013-07-15 10:30:00,40.4,40.42,40.38,40.38,23600.0,34.0381,34.0549,34.0212,34.0212,23600.0
2013-07-15 10:35:00,40.39,40.43,40.39,40.43,20600.0,34.0296,34.0633,34.0296,34.0633,20600.0
2013-07-15 10:40:00,40.43,40.45,40.43,40.44,16000.0,34.0633,34.0802,34.0633,34.0718,16000.0
2013-07-15 10:45:00,40.45,40.47,40.45,40.47,20000.0,34.0802,34.097,34.0802,34.097,20000.0
2013-07-15 10:50:00,40.47,40.5,40.47,40.49,57200.0,34.097,34.1223,34.097,34.1139,57200.0
2013-07-15 10:55:00,40.49,40.52,40.49,40.51,37000.0,34.1139,34.1392,34.1139,34.1307,37000.0
2013-07-15 11:00:00,40.51,40.51,40.49,40.51,22600.0,34.1307,34.1307,34.1139,34.1307,22600.0
2013-07-15 11:05:00,40.51,40.52,40.5,40.52,15200.0,34.1307,34.1392,34.1223,34.1392,15200.0
2013-07-15 11:10:00,40.52,40.53,40.52,40.53,2000.0,34.1392,34.1476,34.1392,34.1476,2000.0
2013-07-15 11:15:00,40.54,40.55,40.52,40.55,17200.0,34.156,34.1644,34.1392,34.1644,17200.0
2013-07-15 11:20:00,40.55,40.57,40.55,40.55,24200.0,34.1644,34.1813,34.1644,34.1644,24200.0
2013-07-15 11:25:00,40.55,40.56,40.54,40.55,31000.0,34.1644,34.1729,34.156,34.1644,31000.0
2013-07-15 11:30:00,40.56,40.57,40.54,40.55,60200.0,34.1729,34.1813,34.156,34.1644,60200.0
2013-07-15 11:35:00,40.56,40.57,40.55,40.57,14800.0,34.1729,34.1813,34.1644,34.1813,14800.0
2013-07-15 11:40:00,40.56,40.56,40.55,40.56,13000.0,34.1729,34.1729,34.1644,34.1729,13000.0
2013-07-15 11:45:00,40.56,40.58,40.55,40.56,17400.0,34.1729,34.1897,34.1644,34.1729,17400.0
2013-07-15 11:50:00,40.56,40.56,40.54,40.56,72600.0,34.1729,34.1729,34.156,34.1729,72600.0
2013-07-15 11:55:00,40.56,40.56,40.54,40.55,10600.0,34.1729,34.1729,34.156,34.1644,10600.0
2013-07-15 12:00:00,40.55,40.57,40.55,40.57,11400.0,34.1644,34.1813,34.1644,34.1813,11400.0
2013-07-15 12:05:00,40.57,40.58,40.57,40.57,18200.0,34.1813,34.1897,34.1813,34.1813,18200.0
2013-07-15 12:10:00,40.57,40.57,40.55,40.56,22800.0,34.1813,34.1813,34.1644,34.1729,22800.0
2013-07-15 12:15:00,40.56,40.58,40.56,40.57,17000.0,34.1729,34.1897,34.1729,34.1813,17000.0
2013-07-15 12:20:00,40.57,40.58,40.55,40.55,89400.0,34.1813,34.1897,34.1644,34.1644,89400.0
2013-07-15 12:25:00,40.56,40.56,40.53,40.53,128200.0,34.1729,34.1729,34.1476,34.1476,128200.0
2013-07-15 12:30:00,40.53,40.54,40.52,40.54,30800.0,34.1476,34.156,34.1392,34.156,30800.0
2013-07-15 12:35:00,40.55,40.57,40.55,40.57,38600.0,34.1644,34.1813,34.1644,34.1813,38600.0
2013-07-15 12:40:00,40.57,40.57,40.55,40.55,48000.0,34.1813,34.1813,34.1644,34.1644,48000.0
2013-07-15 12:45:00,40.56,40.56,40.54,40.55,8600.0,34.1729,34.1729,34.156,34.1644,8600.0
2013-07-15 12:50:00,40.55,40.55,40.54,40.55,17800.0,34.1644,34.1644,34.156,34.1644,17800.0
2013-07-15 12:55:00,40.55,40.55,40.54,40.54,22400.0,34.1644,34.1644,34.156,34.156,22400.0
2013-07-15 13:00:00,40.54,40.54,40.51,40.52,80600.0,34.156,34.156,34.1307,34.1392,80600.0
2013-07-15 13:05:00,40.52,40.52,40.5,40.51,27000.0,34.1392,34.1392,34.1223,34.1307,27000.0
2013-07-15 13:10:00,40.51,40.51,40.5,40.51,11200.0,34.1307,34.1307,34.1223,34.1307,11200.0
2013-07-15 13:15:00,40.51,40.54,40.51,40.53,9000.0,34.1307,34.156,34.1307,34.1476,9000.0
2013-07-15 13:20:00,40.54,40.54,40.53,40.53,12600.0,34.156,34.156,34.1476,34.1476,12600.0
2013-07-15 13:25:00,40.54,40.54,40.52,40.54,11600.0,34.156,34.156,34.1392,34.156,11600.0
2013-07-15 13:30:00,40.54,40.54,40.51,40.51,5800.0,34.156,34.156,34.1307,34.1307,5800.0
2013-07-15 13:35:00,40.51,40.52,40.51,40.51,10200.0,34.1307,34.1392,34.1307,34.1307,10200.0
2013-07-15 13:40:00,40.52,40.54,40.52,40.54,28000.0,34.1392,34.156,34.1392,34.156,28000.0
2013-07-15 13:45:00,40.54,40.55,40.53,40.55,15600.0,34.156,34.1644,34.1476,34.1644,15600.0
2013-07-15 13:50:00,40.55,40.55,40.54,40.55,10000.0,34.1644,34.1644,34.156,34.1644,10000.0
2013-07-15 13:55:00,40.55,40.56,40.55,40.56,17200.0,34.1644,34.1729,34.1644,34.1729,17200.0
2013-07-15 14:00:00,40.56,40.57,40.56,40.57,6000.0,34.1729,34.1813,34.1729,34.1813,6000.0
2013-07-15 14:05:00,40.57,40.58,40.56,40.56,16600.0,34.1813,34.1897,34.1729,34.1729,16600.0
2013-07-15 14:10:00,40.57,40.6,40.56,40.59,102200.0,34.1813,34.2066,34.1729,34.1981,102200.0
2013-07-15 14:15:00,40.59,40.61,40.58,40.61,47600.0,34.1981,34.215,34.1897,34.215,47600.0
2013-07-15 14:20:00,40.61,40.62,40.58,40.58,34600.0,34.215,34.2234,34.1897,34.1897,34600.0
2013-07-15 14:25:00,40.58,40.59,40.58,40.59,17000.0,34.1897,34.1981,34.1897,34.1981,17000.0
2013-07-15 14:30:00,40.59,40.6,40.58,40.59,20000.0,34.1981,34.2066,34.1897,34.1981,20000.0
2013-07-15 14:35:00,40.58,40.6,40.58,40.6,17600.0,34.1897,34.2066,34.1897,34.2066,17600.0
2013-07-15 14:40:00,40.6,40.62,40.6,40.62,26000.0,34.2066,34.2234,34.2066,34.2234,26000.0
2013-07-15 14:45:00,40.62,40.63,40.61,40.61,42000.0,34.2234,34.2318,34.215,34.215,42000.0
2013-07-15 14:50:00,40.6,40.61,40.6,40.61,8200.0,34.2066,34.215,34.2066,34.215,8200.0
2013-07-15 14:55:00,40.61,40.62,40.6,40.62,15800.0,34.215,34.2234,34.2066,34.2234,15800.0
2013-07-15 15:00:00,40.62,40.62,40.6,40.61,22200.0,34.2234,34.2234,34.2066,34.215,22200.0
2013-07-15 15:05:00,40.61,40.62,40.6,40.62,47200.0,34.215,34.2234,34.2066,34.2234,47200.0
2013-07-15 15:10:00,40.61,40.62,40.6,40.62,28000.0,34.215,34.2234,34.2066,34.2234,28000.0
2013-07-15 15:15:00,40.62,40.63,40.61,40.62,44600.0,34.2234,34.2318,34.215,34.2234,44600.0
2013-07-15 15:20:00,40.62,40.62,40.6,40.6,29400.0,34.2234,34.2234,34.2066,34.2066,29400.0
2013-07-15 15:25:00,40.6,40.6,40.59,40.6,55200.0,34.2066,34.2066,34.1981,34.2066,55200.0
2013-07-15 15:30:00,40.6,40.6,40.59,40.6,72400.0,34.2066,34.2066,34.1981,34.2066,72400.0
2013-07-15 15:35:00,40.6,40.6,40.59,40.59,91800.0,34.2066,34.2066,34.1981,34.1981,91800.0
2013-07-15 15:40:00,40.59,40.59,40.57,40.58,83400.0,34.1981,34.1981,34.1813,34.1897,83400.0
2013-07-15 15:45:00,40.58,40.6,40.58,40.6,179000.0,34.1897,34.2066,34.1897,34.2066,179000.0
2013-07-15 15:50:00,40.6,40.61,40.6,40.6,121600.0,34.2066,34.215,34.2066,34.2066,121600.0
2013-07-15 15:55:00,40.6,40.6,40.59,40.6,224000.0,34.2066,34.2066,34.1981,34.2066,224000.0
2013-07-16 09:30:00,40.66,40.68,40.58,40.58,130200.0,34.2571,34.274,34.1897,34.1897,130200.0
2013-07-16 09:35:00,40.58,40.59,40.49,40.49,181600.0,34.1897,34.1981,34.1139,34.1139,181600.0
2013-07-16 09:40:00,40.5,40.51,40.47,40.51,91000.0,34.1223,34.1307,34.097,34.1307,91000.0
2013-07-16 09:45:00,40.5,40.54,40.5,40.54,28000.0,34.1223,34.156,34.1223,34.156,28000.0
2013-07-16 09:50:00,40.54,40.58,40.52,40.53,84000.0,34.156,34.1897,34.1392,34.1476,84000.0
2013-07-16 09:55:00,40.52,40.56,40.51,40.55,36600.0,34.1392,34.1729,34.1307,34.1644,36600.0
2013-07-16 10:00:00,40.56,40.66,40.56,40.63,99600.0,34.1729,34.2571,34.1729,34.2318,99600.0
2013-07-16 10:05:00,40.63,40.63,40.58,40.59,53600.0,34.2318,34.2318,34.1897,34.1981,53600.0
2013-07-16 10:10:00,40.59,40.63,40.58,40.62,39400.0,34.1981,34.2318,34.1897,34.2234,39400.0
2013-07-16 10:15:00,40.6,40.62,40.6,40.62,41600.0,34.2066,34.2234,34.2066,34.2234,41600.0
2013-07-16 10:20:00,40.62,40.62,40.58,40.6,23400.0,34.2234,34.2234,34.1897,34.2066,23400.0
2013-07-16 10:25:00,40.59,40.59,40.56,40.56,48200.0,34.1981,34.1981,34.1729,34.1729,48200.0
2013-07-16 10:30:00,40.56,40.57,40.54,40.55,96200.0,34.1729,34.1813,34.156,34.1644,96200.0
2013-07-16 10:35:00,40.55,40.57,40.54,40.56,14200.0,34.1644,34.1813,34.156,34.1729,14200.0
2013-07-16 10:40:00,40.57,40.59,40.57,40.59,249400.0,34.1813,34.1981,34.1813,34.1981,249400.0
2013-07-16 10:45:00,40.58,40.59,40.56,40.57,60000.0,34.1897,34.1981,34.1729,34.1813,60000.0
2013-07-16 10:50:00,40.58,40.59,40.52,40.52,131000.0,34.1897,34.1981,34.1392,34.1392,131000.0
2013-07-16 10:55:00,40.52,40.52,40.47,40.47,65200.0,34.1392,34.1392,34.097,34.097,65200.0
2013-07-16 11:00:00,40.48,40.48,40.44,40.45,74800.0,34.1055,34.1055,34.0718,34.0802,74800.0
2013-07-16 11:05:00,40.44,40.45,40.44,40.45,11000.0,34.0718,34.0802,34.0718,34.0802,11000.0
2013-07-16 11:10:00,40.45,40.45,40.39,40.4,41400.0,34.0802,34.0802,34.0296,34.0381,41400.0
2013-07-16 11:15:00,40.4,40.4,40.37,40.37,62800.0,34.0381,34.0381,34.0128,34.0128,62800.0
2013-07-16 11:20:00,40.37,40.39,40.35,40.35,100200.0,34.0128,34.0296,33.9959,33.9959,100200.0
2013-07-16 11:25:00,40.35,40.36,40.34,40.36,17600.0,33.9959,34.0044,33.9875,34.0044,17600.0
2013-07-16 11:30:00,40.37,40.37,40.33,40.33,255800.0,34.0128,34.0128,33.9791,33.9791,255800.0
2013-07-16 11:35:00,40.33,40.35,40.32,40.34,13000.0,33.9791,33.9959,33.9707,33.9875,13000.0
2013-07-16 11:40:00,40.33,40.33,40.31,40.31,35800.0,33.9791,33.9791,33.9622,33.9622,35800.0
2013-07-16 11:45:00,40.32,40.32,40.28,40.29,163400.0,33.9707,33.9707,33.937,33.9454,163400.0
2013-07-16 11:50:00,40.29,40.33,40.29,40.32,87400.0,33.9454,33.9791,33.9454,33.9707,87400.0
2013-07-16 11:55:00,40.32,40.32,40.3,40.31,157600.0,33.9707,33.9707,33.9538,33.9622,157600.0
2013-07-16 12:00:00,40.3,40.3,40.28,40.29,177800.0,33.9538,33.9538,33.937,33.9454,177800.0
2013-07-16 12:05:00,40.29,40.3,40.28,40.29,66000.0,33.9454,33.9538,33.937,33.9454,66000.0
2013-07-16 12:10:00,40.29,40.29,40.27,40.29,83600.0,33.9454,33.9454,33.9285,33.9454,83600.0
2013-07-16 12:15:00,40.28,40.3,40.27,40.3,84200.0,33.937,33.9538,33.9285,33.9538,84200.0
2013-07-16 12:20:00,40.3,40.34,40.29,40.33,97000.0,33.9538,33.9875,33.9454,33.9791,97000.0
2013-07-16 12:25:00,40.33,40.37,40.32,40.37,83800.0,33.9791,34.0128,33.9707,34.0128,83800.0
2013-07-16 12:30:00,40.37,40.38,40.35,40.35,88400.0,34.0128,34.0212,33.9959,33.9959,88400.0
2013-07-16 12:35:00,40.35,40.35,40.32,40.32,127400.0,33.9959,33.9959,33.9707,33.9707,127400.0
2013-07-16 12:40:00,40.31,40.31,40.28,40.29,149800.0,33.9622,33.9622,33.937,33.9454,149800.0
2013-07-16 12:45:00,40.29,40.29,40.27,40.27,71200.0,33.9454,33.9454,33.9285,33.9285,71200.0
2013-07-16 12:50:00,40.27,40.29,40.26,40.27,126000.0,33.9285,33.9454,33.9201,33.9285,126000.0
2013-07-16 12:55:00,40.26,40.28,40.26,40.26,62200.0,33.9201,33.937,33.9201,33.9201,62200.0
2013-07-16 13:00:00,40.26,40.27,40.25,40.25,19200.0,33.9201,33.9285,33.9117,33.9117,19200.0
2013-07-16 13:05:00,40.26,40.27,40.26,40.27,6600.0,33.9201,33.9285,33.9201,33.9285,6600.0
2013-07-16 13:10:00,40.27,40.27,40.24,40.24,18200.0,33.9285,33.9285,33.9033,33.9033,18200.0
2013-07-16 13:15:00,40.24,40.24,40.22,40.23,42200.0,33.9033,33.9033,33.8864,33.8948,42200.0
2013-07-16 13:20:00,40.23,40.23,40.23,40.23,4800.0,33.8948,33.8948,33.8948,33.8948,4800.0
2013-07-16 13:25:00,40.23,40.23,40.21,40.21,24200.0,33.8948,33.8948,33.878,33.878,24200.0
2013-07-16 13:30:00,40.21,40.26,40.2,40.26,32200.0,33.878,33.9201,33.8696,33.9201,32200.0
2013-07-16 13:35:00,40.27,40.27,40.26,40.27,9400.0,33.9285,33.9285,33.9201,33.9285,9400.0
2013-07-16 13:40:00,40.28,40.31,40.27,40.27,18200.0,33.937,33.9622,33.9285,33.9285,18200.0
2013-07-16 13:45:00,40.28,40.28,40.27,40.27,29600.0,33.937,33.937,33.9285,33.9285,29600.0
2013-07-16 13:50:00,40.27,40.28,40.26,40.26,30200.0,33.9285,33.937,33.9201,33.9201,30200.0
2013-07-16 13:55:00,40.27,40.29,40.26,40.29,32000.0,33.9285,33.9454,33.9201,33.9454,32000.0
2013-07-16 14:00:00,40.29,40.3,40.29,40.3,33800.0,33.9454,33.9538,33.9454,33.9538,33800.0
2013-07-16 14:05:00,40.3,40.33,40.3,40.33,41600.0,33.9538,33.9791,33.9538,33.9791,41600.0
2013-07-16 14:10:00,40.33,40.37,40.32,40.35,45000.0,33.9791,34.0128,33.9707,33.9959,45000.0
2013-07-16 14:15:00,40.35,40.35,40.33,40.33,27800.0,33.9959,33.9959,33.9791,33.9791,27800.0
2013-07-16 14:20:00,40.33,40.34,40.31,40.31,68600.0,33.9791,33.9875,33.9622,33.9622,68600.0
2013-07-16 14:25:00,40.31,40.34,40.31,40.32,21800.0,33.9622,33.9875,33.9622,33.9707,21800.0
2013-07-16 14:30:00,40.33,40.33,40.31,40.31,39800.0,33.9791,33.9791,33.9622,33.9622,39800.0
2013-07-16 14:35:00,40.31,40.33,40.31,40.32,21000.0,33.9622,33.9791,33.9622,33.9707,21000.0
2013-07-16 14:40:00,40.32,40.33,40.31,40.31,40400.0,33.9707,33.9791,33.9622,33.9622,40400.0
2013-07-16 14:45:00,40.32,40.33,40.31,40.32,45400.0,33.9707,33.9791,33.9622,33.9707,45400.0
2013-07-16 14:50:00,40.32,40.32,40.31,40.31,52600.0,33.9707,33.9707,33.9622,33.9622,52600.0
2013-07-16 14:55:00,40.31,40.32,40.3,40.31,44000.0,33.9622,33.9707,33.9538,33.9622,44000.0
2013-07-16 15:00:00,40.3,40.3,40.27,40.28,88800.0,33.9538,33.9538,33.9285,33.937,88800.0
2013-07-16 15:05:00,40.28,40.28,40.26,40.26,47000.0,33.937,33.937,33.9201,33.9201,47000.0
2013-07-16 15:10:00,40.26,40.26,40.24,40.24,75600.0,33.9201,33.9201,33.9033,33.9033,75600.0
2013-07-16 15:15:00,40.24,40.25,40.23,40.23,66400.0,33.9033,33.9117,33.8948,33.8948,66400.0
2013-07-16 15:20:00,40.23,40.26,40.22,40.25,58800.0,33.8948,33.9201,33.8864,33.9117,58800.0
2013-07-16 15:25:00,40.26,40.29,40.25,40.29,43600.0,33.9201,33.9454,33.9117,33.9454,43600.0
2013-07-16 15:30:00,40.29,40.31,40.28,40.29,130000.0,33.9454,33.9622,33.937,33.9454,130000.0
2013-07-16 15:35:00,40.29,40.31,40.29,40.3,84000.0,33.9454,33.9622,33.9454,33.9538,84000.0
2013-07-16 15:40:00,40.3,40.3,40.27,40.27,208400.0,33.9538,33.9538,33.9285,33.9285,208400.0
2013-07-16 15:45:00,40.27,40.32,40.27,40.31,173800.0,33.9285,33.9707,33.9285,33.9622,173800.0
2013-07-16 15:50:00,40.31,40.31,40.29,40.29,272600.0,33.9622,33.9622,33.9454,33.9454,272600.0
2013-07-16 15:55:00,40.3,40.33,40.29,40.32,405600.0,33.9538,33.9791,33.9454,33.9707,405600.0
2013-07-17 09:30:00,40.58,40.58,40.43,40.48,48200.0,34.1897,34.1897,34.0633,34.1055,48200.0
2013-07-17 09:35:00,40.49,40.49,40.39,40.43,39400.0,34.1139,34.1139,34.0296,34.0633,39400.0
2013-07-17 09:40:00,40.44,40.46,40.41,40.43,42200.0,34.0718,34.0886,34.0465,34.0633,42200.0
2013-07-17 09:45:00,40.43,40.43,40.33,40.35,47400.0,34.0633,34.0633,33.9791,33.9959,47400.0
2013-07-17 09:50:00,40.33,40.35,40.31,40.35,47400.0,33.9791,33.9959,33.9622,33.9959,47400.0
2013-07-17 09:55:00,40.34,40.35,40.32,40.34,168600.0,33.9875,33.9959,33.9707,33.9875,168600.0
2013-07-17 10:00:00,40.34,40.38,40.33,40.37,20400.0,33.9875,34.0212,33.9791,34.0128,20400.0
2013-07-17 10:05:00,40.38,40.39,40.37,40.37,26200.0,34.0212,34.0296,34.0128,34.0128,26200.0
2013-07-17 10:10:00,40.38,40.44,40.37,40.42,32000.0,34.0212,34.0718,34.0128,34.0549,32000.0
2013-07-17 10:15:00,40.42,40.44,40.42,40.44,16400.0,34.0549,34.0718,34.0549,34.0718,16400.0
2013-07-17 10:20:00,40.43,40.43,40.37,40.38,134600.0,34.0633,34.0633,34.0128,34.0212,134600.0
2013-07-17 10:25:00,40.38,40.42,40.37,40.41,215200.0,34.0212,34.0549,34.0128,34.0465,215200.0
2013-07-17 10:30:00,40.4,40.4,40.35,40.37,114200.0,34.0381,34.0381,33.9959,34.0128,114200.0
2013-07-17 10:35:00,40.37,40.42,40.35,40.35,428800.0,34.0128,34.0549,33.9959,33.9959,428800.0
2013-07-17 10:40:00,40.35,40.37,40.29,40.33,127800.0,33.9959,34.0128,33.9454,33.9791,127800.0
2013-07-17 10:45:00,40.33,40.33,40.26,40.3,115200.0,33.9791,33.9791,33.9201,33.9538,115200.0
2013-07-17 10:50:00,40.29,40.32,40.28,40.32,12200.0,33.9454,33.9707,33.937,33.9707,12200.0
2013-07-17 10:55:00,40.32,40.37,40.32,40.37,22800.0,33.9707,34.0128,33.9707,34.0128,22800.0
2013-07-17 11:00:00,40.38,40.4,40.37,40.37,23800.0,34.0212,34.0381,34.0128,34.0128,23800.0
2013-07-17 11:05:00,40.36,40.38,40.35,40.38,12200.0,34.0044,34.0212,33.9959,34.0212,12200.0
2013-07-17 11:10:00,40.38,40.38,40.36,40.37,9400.0,34.0212,34.0212,34.0044,34.0128,9400.0
2013-07-17 11:15:00,40.37,40.41,40.37,40.39,7400.0,34.0128,34.0465,34.0128,34.0296,7400.0
2013-07-17 11:20:00,40.39,40.39,40.35,40.35,15000.0,34.0296,34.0296,33.9959,33.9959,15000.0
2013-07-17 11:25:00,40.35,40.35,40.33,40.34,21200.0,33.9959,33.9959,33.9791,33.9875,21200.0
2013-07-17 11:30:00,40.34,40.37,40.34,40.37,17000.0,33.9875,34.0128,33.9875,34.0128,17000.0
2013-07-17 11:35:00,40.37,40.37,40.34,40.36,15200.0,34.0128,34.0128,33.9875,34.0044,15200.0
2013-07-17 11:40:00,40.36,40.36,40.34,40.34,13800.0,34.0044,34.0044,33.9875,33.9875,13800.0
2013-07-17 11:45:00,40.34,40.35,40.33,40.34,19600.0,33.9875,33.9959,33.9791,33.9875,19600.0
2013-07-17 11:50:00,40.34,40.34,40.29,40.31,50800.0,33.9875,33.9875,33.9454,33.9622,50800.0
2013-07-17 11:55:00,40.31,40.32,40.3,40.32,19600.0,33.9622,33.9707,33.9538,33.9707,19600.0
2013-07-17 12:00:00,40.32,40.33,40.31,40.32,7200.0,33.9707,33.9791,33.9622,33.9707,7200.0
2013-07-17 12:05:00,40.33,40.34,40.32,40.34,8200.0,33.9791,33.9875,33.9707,33.9875,8200.0
2013-07-17 12:10:00,40.34,40.4,40.34,40.39,19800.0,33.9875,34.0381,33.9875,34.0296,19800.0
2013-07-17 12:15:00,40.38,40.41,40.38,40.4,4800.0,34.0212,34.0465,34.0212,34.0381,4800.0
2013-07-17 12:20:00,40.39,40.4,40.37,40.38,8200.0,34.0296,34.0381,34.0128,34.0212,8200.0
2013-07-17 12:25:00,40.38,40.38,40.37,40.38,14800.0,34.0212,34.0212,34.0128,34.0212,14800.0
2013-07-17 12:30:00,40.37,40.4,40.37,40.38,8200.0,34.0128,34.0381,34.0128,34.0212,8200.0
2013-07-17 12:35:00,40.39,40.39,40.38,40.38,3600.0,34.0296,34.0296,34.0212,34.0212,3600.0
2013-07-17 12:40:00,40.37,40.39,40.36,40.38,27200.0,34.0128,34.0296,34.0044,34.0212,27200.0
2013-07-17 12:45:00,40.38,40.4,40.38,40.39,141800.0,34.0212,34.0381,34.0212,34.0296,141800.0
2013-07-17 12:50:00,40.39,40.4,40.38,40.38,14200.0,34.0296,34.0381,34.0212,34.0212,14200.0
2013-07-17 12:55:00,40.38,40.38,40.35,40.37,25800.0,34.0212,34.0212,33.9959,34.0128,25800.0
2013-07-17 13:00:00,40.38,40.38,40.37,40.38,6600.0,34.0212,34.0212,34.0128,34.0212,6600.0
2013-07-17 13:05:00,40.38,40.39,40.37,40.38,11600.0,34.0212,34.0296,34.0128,34.0212,11600.0
2013-07-17 13:10:00,40.38,40.38,40.37,40.37,7000.0,34.0212,34.0212,34.0128,34.0128,7000.0
2013-07-17 13:15:00,40.37,40.38,40.37,40.38,18400.0,34.0128,34.0212,34.0128,34.0212,18400.0
2013-07-17 13:20:00,40.38,40.4,40.37,40.38,20200.0,34.0212,34.0381,34.0128,34.0212,20200.0
2013-07-17 13:25:00,40.37,40.37,40.35,40.36,11600.0,34.0128,34.0128,33.9959,34.0044,11600.0
2013-07-17 13:30:00,40.36,40.37,40.35,40.35,16400.0,34.0044,34.0128,33.9959,33.9959,16400.0
2013-07-17 13:35:00,40.35,40.36,40.35,40.36,8800.0,33.9959,34.0044,33.9959,34.0044,8800.0
2013-07-17 13:40:00,40.37,40.38,40.37,40.37,8200.0,34.0128,34.0212,34.0128,34.0128,8200.0
2013-07-17 13:45:00,40.37,40.38,40.35,40.37,19600.0,34.0128,34.0212,33.9959,34.0128,19600.0
2013-07-17 13:50:00,40.37,40.38,40.36,40.37,14000.0,34.0128,34.0212,34.0044,34.0128,14000.0
2013-07-17 13:55:00,40.37,40.37,40.34,40.34,28800.0,34.0128,34.0128,33.9875,33.9875,28800.0
2013-07-17 14:00:00,40.34,40.34,40.33,40.33,7400.0,33.9875,33.9875,33.9791,33.9791,7400.0
2013-07-17 14:05:00,40.33,40.33,40.32,40.33,34000.0,33.9791,33.9791,33.9707,33.9791,34000.0
2013-07-17 14:10:00,40.33,40.33,40.33,40.33,9400.0,33.9791,33.9791,33.9791,33.9791,9400.0
2013-07-17 14:15:00,40.33,40.33,40.32,40.33,51200.0,33.9791,33.9791,33.9707,33.9791,51200.0
2013-07-17 14:20:00,40.33,40.35,40.33,40.35,6400.0,33.9791,33.9959,33.9791,33.9959,6400.0
2013-07-17 14:25:00,40.35,40.35,40.32,40.32,50400.0,33.9959,33.9959,33.9707,33.9707,50400.0
2013-07-17 14:30:00,40.31,40.31,40.29,40.29,47600.0,33.9622,33.9622,33.9454,33.9454,47600.0
2013-07-17 14:35:00,40.29,40.3,40.29,40.3,14400.0,33.9454,33.9538,33.9454,33.9538,14400.0
2013-07-17 14:40:00,40.32,40.32,40.27,40.28,234200.0,33.9707,33.9707,33.9285,33.937,234200.0
2013-07-17 14:45:00,40.27,40.27,40.24,40.24,85200.0,33.9285,33.9285,33.9033,33.9033,85200.0
2013-07-17 14:50:00,40.23,40.24,40.23,40.23,97400.0,33.8948,33.9033,33.8948,33.8948,97400.0
2013-07-17 14:55:00,40.23,40.24,40.22,40.24,44800.0,33.8948,33.9033,33.8864,33.9033,44800.0
2013-07-17 15:00:00,40.24,40.27,40.23,40.27,8000.0,33.9033,33.9285,33.8948,33.9285,8000.0
2013-07-17 15:05:00,40.27,40.27,40.26,40.26,46200.0,33.9285,33.9285,33.9201,33.9201,46200.0
2013-07-17 15:10:00,40.26,40.27,40.25,40.25,23800.0,33.9201,33.9285,33.9117,33.9117,23800.0
2013-07-17 15:15:00,40.25,40.27,40.24,40.27,21000.0,33.9117,33.9285,33.9033,33.9285,21000.0
2013-07-17 15:20:00,40.28,40.29,40.27,40.29,252600.0,33.937,33.9454,33.9285,33.9454,252600.0
2013-07-17 15:25:00,40.29,40.32,40.29,40.29,30000.0,33.9454,33.9707,33.9454,33.9454,30000.0
2013-07-17 15:30:00,40.29,40.29,40.27,40.27,183200.0,33.9454,33.9454,33.9285,33.9285,183200.0
2013-07-17 15:35:00,40.27,40.29,40.27,40.27,59800.0,33.9285,33.9454,33.9285,33.9285,59800.0
2013-07-17 15:40:00,40.27,40.31,40.27,40.31,55200.0,33.9285,33.9622,33.9285,33.9622,55200.0
2013-07-17 15:45:00,40.3,40.31,40.29,40.3,71600.0,33.9538,33.9622,33.9454,33.9538,71600.0
2013-07-17 15:50:00,40.3,40.32,40.3,40.3,40800.0,33.9538,33.9707,33.9538,33.9538,40800.0
2013-07-17 15:55:00,40.31,40.33,40.3,40.32,111800.0,33.9622,33.9791,33.9538,33.9707,111800.0
2013-07-18 09:30:00,40.47,40.47,40.37,40.44,20000.0,34.097,34.097,34.0128,34.0718,20000.0
2013-07-18 09:35:00,40.44,40.48,40.42,40.48,79400.0,34.0718,34.1055,34.0549,34.1055,79400.0
2013-07-18 09:40:00,40.47,40.56,40.46,40.54,124800.0,34.097,34.1729,34.0886,34.156,124800.0
2013-07-18 09:45:00,40.54,40.62,40.52,40.56,235200.0,34.156,34.2234,34.1392,34.1729,235200.0
2013-07-18 09:50:00,40.56,40.56,40.52,40.52,46400.0,34.1729,34.1729,34.1392,34.1392,46400.0
2013-07-18 09:55:00,40.52,40.55,40.52,40.52,141400.0,34.1392,34.1644,34.1392,34.1392,141400.0
2013-07-18 10:00:00,40.54,40.62,40.54,40.59,52400.0,34.156,34.2234,34.156,34.1981,52400.0
2013-07-18 10:05:00,40.59,40.66,40.59,40.65,159600.0,34.1981,34.2571,34.1981,34.2487,159600.0
2013-07-18 10:10:00,40.65,40.68,40.64,40.67,91000.0,34.2487,34.274,34.2403,34.2655,91000.0
2013-07-18 10:15:00,40.66,40.69,40.66,40.67,49000.0,34.2571,34.2824,34.2571,34.2655,49000.0
2013-07-18 10:20:00,40.68,40.71,40.68,40.7,59800.0,34.274,34.2992,34.274,34.2908,59800.0
2013-07-18 10:25:00,40.7,40.72,40.7,40.72,78000.0,34.2908,34.3077,34.2908,34.3077,78000.0
2013-07-18 10:30:00,40.73,40.74,40.71,40.72,51200.0,34.3161,34.3245,34.2992,34.3077,51200.0
2013-07-18 10:35:00,40.72,40.72,40.69,40.72,56400.0,34.3077,34.3077,34.2824,34.3077,56400.0
2013-07-18 10:40:00,40.72,40.74,40.71,40.73,25000.0,34.3077,34.3245,34.2992,34.3161,25000.0
2013-07-18 10:45:00,40.74,40.74,40.72,40.74,62600.0,34.3245,34.3245,34.3077,34.3245,62600.0
2013-07-18 10:50:00,40.74,40.77,40.74,40.76,41200.0,34.3245,34.3498,34.3245,34.3414,41200.0
2013-07-18 10:55:00,40.77,40.77,40.74,40.74,40400.0,34.3498,34.3498,34.3245,34.3245,40400.0
2013-07-18 11:00:00,40.75,40.77,40.73,40.74,27800.0,34.3329,34.3498,34.3161,34.3245,27800.0
2013-07-18 11:05:00,40.73,40.74,40.72,40.74,22000.0,34.3161,34.3245,34.3077,34.3245,22000.0
2013-07-18 11:10:00,40.74,40.75,40.71,40.72,15000.0,34.3245,34.3329,34.2992,34.3077,15000.0
2013-07-18 11:15:00,40.71,40.72,40.71,40.71,19600.0,34.2992,34.3077,34.2992,34.2992,19600.0
2013-07-18 11:20:00,40.71,40.71,40.69,40.7,4600.0,34.2992,34.2992,34.2824,34.2908,4600.0
2013-07-18 11:25:00,40.69,40.7,40.67,40.69,21200.0,34.2824,34.2908,34.2655,34.2824,21200.0
2013-07-18 11:30:00,40.68,40.72,40.68,40.71,26200.0,34.274,34.3077,34.274,34.2992,26200.0
2013-07-18 11:35:00,40.72,40.73,40.72,40.72,22200.0,34.3077,34.3161,34.3077,34.3077,22200.0
2013-07-18 11:40:00,40.72,40.73,40.69,40.69,21800.0,34.3077,34.3161,34.2824,34.2824,21800.0
2013-07-18 11:45:00,40.69,40.7,40.67,40.68,42600.0,34.2824,34.2908,34.2655,34.274,42600.0
2013-07-18 11:50:00,40.68,40.69,40.65,40.66,32000.0,34.274,34.2824,34.2487,34.2571,32000.0
2013-07-18 11:55:00,40.65,40.66,40.65,40.66,31400.0,34.2487,34.2571,34.2487,34.2571,31400.0
2013-07-18 12:00:00,40.66,40.66,40.63,40.63,12800.0,34.2571,34.2571,34.2318,34.2318,12800.0
2013-07-18 12:05:00,40.63,40.71,40.62,40.68,29600.0,34.2318,34.2992,34.2234,34.274,29600.0
2013-07-18 12:10:00,40.68,40.68,40.65,40.65,16200.0,34.274,34.274,34.2487,34.2487,16200.0
2013-07-18 12:15:00,40.66,40.67,40.65,40.66,9800.0,34.2571,34.2655,34.2487,34.2571,9800.0
2013-07-18 12:20:00,40.66,40.69,40.66,40.68,23800.0,34.2571,34.2824,34.2571,34.274,23800.0
2013-07-18 12:25:00,40.69,40.69,40.64,40.64,12000.0,34.2824,34.2824,34.2403,34.2403,12000.0
2013-07-18 12:30:00,40.64,40.65,40.6,40.6,11000.0,34.2403,34.2487,34.2066,34.2066,11000.0
2013-07-18 12:35:00,40.6,40.6,40.58,40.58,17000.0,34.2066,34.2066,34.1897,34.1897,17000.0
2013-07-18 12:40:00,40.59,40.59,40.55,40.55,17400.0,34.1981,34.1981,34.1644,34.1644,17400.0
2013-07-18 12:45:00,40.56,40.59,40.56,40.58,25800.0,34.1729,34.1981,34.1729,34.1897,25800.0
2013-07-18 12:50:00,40.58,40.6,40.58,40.6,19600.0,34.1897,34.2066,34.1897,34.2066,19600.0
2013-07-18 12:55:00,40.6,40.61,40.59,40.59,30000.0,34.2066,34.215,34.1981,34.1981,30000.0
2013-07-18 13:00:00,40.59,40.61,40.59,40.61,23400.0,34.1981,34.215,34.1981,34.215,23400.0
2013-07-18 13:05:00,40.61,40.61,40.59,40.6,21400.0,34.215,34.215,34.1981,34.2066,21400.0
2013-07-18 13:10:00,40.6,40.63,40.6,40.62,17000.0,34.2066,34.2318,34.2066,34.2234,17000.0
2013-07-18 13:15:00,40.63,40.63,40.6,40.6,9400.0,34.2318,34.2318,34.2066,34.2066,9400.0
2013-07-18 13:20:00,40.6,40.6,40.57,40.58,18800.0,34.2066,34.2066,34.1813,34.1897,18800.0
2013-07-18 13:25:00,40.58,40.59,40.56,40.58,31400.0,34.1897,34.1981,34.1729,34.1897,31400.0
2013-07-18 13:30:00,40.59,40.6,40.59,40.59,4600.0,34.1981,34.2066,34.1981,34.1981,4600.0
2013-07-18 13:35:00,40.6,40.62,40.6,40.62,6400.0,34.2066,34.2234,34.2066,34.2234,6400.0
2013-07-18 13:40:00,40.62,40.63,40.62,40.63,12000.0,34.2234,34.2318,34.2234,34.2318,12000.0
2013-07-18 13:45:00,40.63,40.63,40.62,40.62,4800.0,34.2318,34.2318,34.2234,34.2234,4800.0
2013-07-18 13:50:00,40.62,40.63,40.58,40.59,13400.0,34.2234,34.2318,34.1897,34.1981,13400.0
2013-07-18 13:55:00,40.6,40.63,40.6,40.63,6600.0,34.2066,34.2318,34.2066,34.2318,6600.0
2013-07-18 14:00:00,40.63,40.65,40.63,40.63,28800.0,34.2318,34.2487,34.2318,34.2318,28800.0
2013-07-18 14:05:00,40.63,40.63,40.63,40.63,33600.0,34.2318,34.2318,34.2318,34.2318,33600.0
2013-07-18 14:10:00,40.63,40.64,40.63,40.63,20600.0,34.2318,34.2403,34.2318,34.2318,20600.0
2013-07-18 14:15:00,40.63,40.64,40.63,40.63,18400.0,34.2318,34.2403,34.2318,34.2318,18400.0
2013-07-18 14:20:00,40.63,40.63,40.62,40.62,28000.0,34.2318,34.2318,34.2234,34.2234,28000.0
2013-07-18 14:25:00,40.62,40.63,40.62,40.62,22200.0,34.2234,34.2318,34.2234,34.2234,22200.0
2013-07-18 14:30:00,40.62,40.65,40.62,40.64,34800.0,34.2234,34.2487,34.2234,34.2403,34800.0
2013-07-18 14:35:00,40.64,40.64,40.63,40.64,14400.0,34.2403,34.2403,34.2318,34.2403,14400.0
2013-07-18 14:40:00,40.65,40.66,40.65,40.65,26000.0,34.2487,34.2571,34.2487,34.2487,26000.0
2013-07-18 14:45:00,40.65,40.65,40.65,40.65,8200.0,34.2487,34.2487,34.2487,34.2487,8200.0
2013-07-18 14:50:00,40.65,40.65,40.63,40.64,11000.0,34.2487,34.2487,34.2318,34.2403,11000.0
2013-07-18 14:55:00,40.63,40.65,40.63,40.65,18400.0,34.2318,34.2487,34.2318,34.2487,18400.0
2013-07-18 15:00:00,40.65,40.65,40.63,40.63,55600.0,34.2487,34.2487,34.2318,34.2318,55600.0
2013-07-18 15:05:00,40.63,40.63,40.62,40.63,21200.0,34.2318,34.2318,34.2234,34.2318,21200.0
2013-07-18 15:10:00,40.63,40.63,40.61,40.61,12600.0,34.2318,34.2318,34.215,34.215,12600.0
2013-07-18 15:15:00,40.6,40.6,40.59,40.6,29000.0,34.2066,34.2066,34.1981,34.2066,29000.0
2013-07-18 15:20:00,40.6,40.61,40.6,40.6,25800.0,34.2066,34.215,34.2066,34.2066,25800.0
2013-07-18 15:25:00,40.6,40.62,40.6,40.6,25200.0,34.2066,34.2234,34.2066,34.2066,25200.0
2013-07-18 15:30:00,40.6,40.62,40.6,40.6,32800.0,34.2066,34.2234,34.2066,34.2066,32800.0
2013-07-18 15:35:00,40.6,40.61,40.55,40.56,130600.0,34.2066,34.215,34.1644,34.1729,130600.0
2013-07-18 15:40:00,40.56,40.57,40.55,40.56,76800.0,34.1729,34.1813,34.1644,34.1729,76800.0
2013-07-18 15:45:00,40.56,40.6,40.56,40.6,60600.0,34.1729,34.2066,34.1729,34.2066,60600.0
2013-07-18 15:50:00,40.6,40.6,40.57,40.57,116200.0,34.2066,34.2066,34.1813,34.1813,116200.0
2013-07-18 15:55:00,40.57,40.59,40.56,40.58,187000.0,34.1813,34.1981,34.1729,34.1897,187000.0
2013-07-19 09:30:00,40.52,40.59,40.5,40.54,14800.0,34.1392,34.1981,34.1223,34.156,14800.0
2013-07-19 09:35:00,40.54,40.55,40.51,40.51,69600.0,34.156,34.1644,34.1307,34.1307,69600.0
2013-07-19 09:40:00,40.51,40.54,40.49,40.52,248000.0,34.1307,34.156,34.1139,34.1392,248000.0
2013-07-19 09:45:00,40.52,40.52,40.43,40.43,102400.0,34.1392,34.1392,34.0633,34.0633,102400.0
2013-07-19 09:50:00,40.42,40.42,40.38,40.41,108400.0,34.0549,34.0549,34.0212,34.0465,108400.0
2013-07-19 09:55:00,40.4,40.44,40.38,40.41,40400.0,34.0381,34.0718,34.0212,34.0465,40400.0
2013-07-19 10:00:00,40.42,40.47,40.4,40.42,42000.0,34.0549,34.097,34.0381,34.0549,42000.0
2013-07-19 10:05:00,40.41,40.49,40.41,40.46,24000.0,34.0465,34.1139,34.0465,34.0886,24000.0
2013-07-19 10:10:00,40.47,40.51,40.46,40.51,22600.0,34.097,34.1307,34.0886,34.1307,22600.0
2013-07-19 10:15:00,40.51,40.52,40.48,40.48,45800.0,34.1307,34.1392,34.1055,34.1055,45800.0
2013-07-19 10:20:00,40.47,40.48,40.44,40.45,47600.0,34.097,34.1055,34.0718,34.0802,47600.0
2013-07-19 10:25:00,40.45,40.45,40.43,40.44,5200.0,34.0802,34.0802,34.0633,34.0718,5200.0
2013-07-19 10:30:00,40.45,40.55,40.45,40.54,52200.0,34.0802,34.1644,34.0802,34.156,52200.0
2013-07-19 10:35:00,40.54,40.54,40.43,40.43,291400.0,34.156,34.156,34.0633,34.0633,291400.0
2013-07-19 10:40:00,40.43,40.43,40.38,40.42,68600.0,34.0633,34.0633,34.0212,34.0549,68600.0
2013-07-19 10:45:00,40.42,40.43,40.41,40.42,41800.0,34.0549,34.0633,34.0465,34.0549,41800.0
2013-07-19 10:50:00,40.44,40.46,40.44,40.46,30800.0,34.0718,34.0886,34.0718,34.0886,30800.0
2013-07-19 10:55:00,40.46,40.46,40.43,40.44,21400.0,34.0886,34.0886,34.0633,34.0718,21400.0
2013-07-19 11:00:00,40.45,40.47,40.44,40.46,9400.0,34.0802,34.097,34.0718,34.0886,9400.0
2013-07-19 11:05:00,40.46,40.46,40.43,40.44,8200.0,34.0886,34.0886,34.0633,34.0718,8200.0
2013-07-19 11:10:00,40.45,40.46,40.44,40.45,9400.0,34.0802,34.0886,34.0718,34.0802,9400.0
2013-07-19 11:15:00,40.45,40.45,40.33,40.33,285200.0,34.0802,34.0802,33.9791,33.9791,285200.0
2013-07-19 11:20:00,40.33,40.36,40.33,40.36,51800.0,33.9791,34.0044,33.9791,34.0044,51800.0
2013-07-19 11:25:00,40.38,40.39,40.36,40.38,127800.0,34.0212,34.0296,34.0044,34.0212,127800.0
2013-07-19 11:30:00,40.38,40.38,40.32,40.33,236000.0,34.0212,34.0212,33.9707,33.9791,236000.0
2013-07-19 11:35:00,40.33,40.35,40.33,40.34,16800.0,33.9791,33.9959,33.9791,33.9875,16800.0
2013-07-19 11:40:00,40.34,40.34,40.32,40.34,86800.0,33.9875,33.9875,33.9707,33.9875,86800.0
2013-07-19 11:45:00,40.34,40.34,40.27,40.27,161800.0,33.9875,33.9875,33.9285,33.9285,161800.0
2013-07-19 11:50:00,40.27,40.32,40.27,40.32,26800.0,33.9285,33.9707,33.9285,33.9707,26800.0
2013-07-19 11:55:00,40.32,40.32,40.31,40.32,28400.0,33.9707,33.9707,33.9622,33.9707,28400.0
2013-07-19 12:00:00,40.34,40.35,40.3,40.31,154600.0,33.9875,33.9959,33.9538,33.9622,154600.0
2013-07-19 12:05:00,40.31,40.35,40.31,40.34,11400.0,33.9622,33.9959,33.9622,33.9875,11400.0
2013-07-19 12:10:00,40.33,40.35,40.33,40.34,17000.0,33.9791,33.9959,33.9791,33.9875,17000.0
2013-07-19 12:15:00,40.35,40.38,40.34,40.38,14000.0,33.9959,34.0212,33.9875,34.0212,14000.0
2013-07-19 12:20:00,40.38,40.38,40.37,40.37,12800.0,34.0212,34.0212,34.0128,34.0128,12800.0
2013-07-19 12:25:00,40.38,40.38,40.36,40.36,14600.0,34.0212,34.0212,34.0044,34.0044,14600.0
2013-07-19 12:30:00,40.35,40.35,40.35,40.35,12600.0,33.9959,33.9959,33.9959,33.9959,12600.0
2013-07-19 12:35:00,40.35,40.35,40.35,40.35,93800.0,33.9959,33.9959,33.9959,33.9959,93800.0
2013-07-19 12:40:00,40.35,40.35,40.34,40.34,29800.0,33.9959,33.9959,33.9875,33.9875,29800.0
2013-07-19 12:45:00,40.34,40.35,40.33,40.34,18800.0,33.9875,33.9959,33.9791,33.9875,18800.0
2013-07-19 12:50:00,40.33,40.33,40.32,40.33,22600.0,33.9791,33.9791,33.9707,33.9791,22600.0
2013-07-19 12:55:00,40.33,40.35,40.33,40.35,14400.0,33.9791,33.9959,33.9791,33.9959,14400.0
2013-07-19 13:00:00,40.35,40.35,40.35,40.35,77600.0,33.9959,33.9959,33.9959,33.9959,77600.0
2013-07-19 13:05:00,40.35,40.35,40.33,40.33,87000.0,33.9959,33.9959,33.9791,33.9791,87000.0
2013-07-19 13:10:00,40.33,40.35,40.33,40.35,23400.0,33.9791,33.9959,33.9791,33.9959,23400.0
2013-07-19 13:15:00,40.35,40.35,40.34,40.35,13600.0,33.9959,33.9959,33.9875,33.9959,13600.0
2013-07-19 13:20:00,40.35,40.35,40.35,40.35,16000.0,33.9959,33.9959,33.9959,33.9959,16000.0
2013-07-19 13:25:00,40.34,40.34,40.31,40.32,39000.0,33.9875,33.9875,33.9622,33.9707,39000.0
2013-07-19 13:30:00,40.32,40.35,40.31,40.35,22200.0,33.9707,33.9959,33.9622,33.9959,22200.0
2013-07-19 13:35:00,40.35,40.35,40.34,40.34,48400.0,33.9959,33.9959,33.9875,33.9875,48400.0
2013-07-19 13:40:00,40.34,40.35,40.34,40.35,42000.0,33.9875,33.9959,33.9875,33.9959,42000.0
2013-07-19 13:45:00,40.35,40.35,40.34,40.35,23600.0,33.9959,33.9959,33.9875,33.9959,23600.0
2013-07-19 13:50:00,40.35,40.37,40.35,40.37,36000.0,33.9959,34.0128,33.9959,34.0128,36000.0
2013-07-19 13:55:00,40.36,40.37,40.35,40.36,19400.0,34.0044,34.0128,33.9959,34.0044,19400.0
2013-07-19 14:00:00,40.36,40.37,40.35,40.36,53600.0,34.0044,34.0128,33.9959,34.0044,53600.0
2013-07-19 14:05:00,40.37,40.38,40.37,40.38,50600.0,34.0128,34.0212,34.0128,34.0212,50600.0
2013-07-19 14:10:00,40.38,40.38,40.36,40.37,146000.0,34.0212,34.0212,34.0044,34.0128,146000.0
2013-07-19 14:15:00,40.36,40.38,40.36,40.38,39200.0,34.0044,34.0212,34.0044,34.0212,39200.0
2013-07-19 14:20:00,40.37,40.38,40.37,40.37,60000.0,34.0128,34.0212,34.0128,34.0128,60000.0
2013-07-19 14:25:00,40.37,40.38,40.37,40.38,32600.0,34.0128,34.0212,34.0128,34.0212,32600.0
2013-07-19 14:30:00,40.38,40.38,40.37,40.38,38400.0,34.0212,34.0212,34.0128,34.0212,38400.0
2013-07-19 14:35:00,40.37,40.38,40.36,40.37,47800.0,34.0128,34.0212,34.0044,34.0128,47800.0
2013-07-19 14:40:00,40.37,40.38,40.37,40.37,19400.0,34.0128,34.0212,34.0128,34.0128,19400.0
2013-07-19 14:45:00,40.38,40.38,40.37,40.37,23200.0,34.0212,34.0212,34.0128,34.0128,23200.0
2013-07-19 14:50:00,40.37,40.38,40.36,40.36,58800.0,34.0128,34.0212,34.0044,34.0044,58800.0
2013-07-19 14:55:00,40.35,40.37,40.35,40.35,48400.0,33.9959,34.0128,33.9959,33.9959,48400.0
2013-07-19 15:00:00,40.35,40.38,40.35,40.37,75400.0,33.9959,34.0212,33.9959,34.0128,75400.0
2013-07-19 15:05:00,40.37,40.38,40.37,40.37,34200.0,34.0128,34.0212,34.0128,34.0128,34200.0
2013-07-19 15:10:00,40.37,40.38,40.36,40.37,82200.0,34.0128,34.0212,34.0044,34.0128,82200.0
2013-07-19 15:15:00,40.37,40.37,40.36,40.37,14400.0,34.0128,34.0128,34.0044,34.0128,14400.0
2013-07-19 15:20:00,40.37,40.37,40.35,40.36,51200.0,34.0128,34.0128,33.9959,34.0044,51200.0
2013-07-19 15:25:00,40.36,40.36,40.35,40.35,27400.0,34.0044,34.0044,33.9959,33.9959,27400.0
2013-07-19 15:30:00,40.35,40.37,40.35,40.35,115400.0,33.9959,34.0128,33.9959,33.9959,115400.0
2013-07-19 15:35:00,40.35,40.35,40.32,40.33,214800.0,33.9959,33.9959,33.9707,33.9791,214800.0
2013-07-19 15:40:00,40.33,40.35,40.32,40.35,197800.0,33.9791,33.9959,33.9707,33.9959,197800.0
2013-07-19 15:45:00,40.35,40.42,40.35,40.4,293200.0,33.9959,34.0549,33.9959,34.0381,293200.0
2013-07-19 15:50:00,40.4,40.41,40.39,40.4,201600.0,34.0381,34.0465,34.0296,34.0381,201600.0
2013-07-19 15:55:00,40.4,40.44,40.4,40.42,483400.0,34.0381,34.0718,34.0381,34.0549,483400.0
2013-07-22 09:30:00,40.36,40.5,40.36,40.45,83400.0,34.0044,34.1223,34.0044,34.0802,83400.0
2013-07-22 09:35:00,40.45,40.46,40.43,40.44,113600.0,34.0802,34.0886,34.0633,34.0718,113600.0
2013-07-22 09:40:00,40.44,40.44,40.35,40.38,146200.0,34.0718,34.0718,33.9959,34.0212,146200.0
2013-07-22 09:45:00,40.38,40.38,40.33,40.35,116400.0,34.0212,34.0212,33.9791,33.9959,116400.0
2013-07-22 09:50:00,40.35,40.44,40.35,40.42,51400.0,33.9959,34.0718,33.9959,34.0549,51400.0
2013-07-22 09:55:00,40.42,40.43,40.35,40.36,31800.0,34.0549,34.0633,33.9959,34.0044,31800.0
2013-07-22 10:00:00,40.37,40.38,40.31,40.32,51600.0,34.0128,34.0212,33.9622,33.9707,51600.0
2013-07-22 10:05:00,40.33,40.37,40.32,40.37,17000.0,33.9791,34.0128,33.9707,34.0128,17000.0
2013-07-22 10:10:00,40.41,40.45,40.4,40.45,31000.0,34.0465,34.0802,34.0381,34.0802,31000.0
2013-07-22 10:15:00,40.44,40.51,40.44,40.45,97000.0,34.0718,34.1307,34.0718,34.0802,97000.0
2013-07-22 10:20:00,40.44,40.46,40.43,40.45,17200.0,34.0718,34.0886,34.0633,34.0802,17200.0
2013-07-22 10:25:00,40.43,40.44,40.41,40.41,44400.0,34.0633,34.0718,34.0465,34.0465,44400.0
2013-07-22 10:30:00,40.42,40.44,40.38,40.38,21200.0,34.0549,34.0718,34.0212,34.0212,21200.0
2013-07-22 10:35:00,40.38,40.45,40.38,40.44,47600.0,34.0212,34.0802,34.0212,34.0718,47600.0
2013-07-22 10:40:00,40.44,40.48,40.44,40.47,22400.0,34.0718,34.1055,34.0718,34.097,22400.0
2013-07-22 10:45:00,40.48,40.49,40.45,40.46,32800.0,34.1055,34.1139,34.0802,34.0886,32800.0
2013-07-22 10:50:00,40.46,40.46,40.43,40.45,21000.0,34.0886,34.0886,34.0633,34.0802,21000.0
2013-07-22 10:55:00,40.45,40.46,40.44,40.45,82600.0,34.0802,34.0886,34.0718,34.0802,82600.0
2013-07-22 11:00:00,40.46,40.49,40.46,40.49,116400.0,34.0886,34.1139,34.0886,34.1139,116400.0
2013-07-22 11:05:00,40.49,40.5,40.48,40.5,37000.0,34.1139,34.1223,34.1055,34.1223,37000.0
2013-07-22 11:10:00,40.51,40.52,40.49,40.49,66400.0,34.1307,34.1392,34.1139,34.1139,66400.0
2013-07-22 11:15:00,40.49,40.49,40.48,40.48,16800.0,34.1139,34.1139,34.1055,34.1055,16800.0
2013-07-22 11:20:00,40.48,40.51,40.48,40.5,30600.0,34.1055,34.1307,34.1055,34.1223,30600.0
2013-07-22 11:25:00,40.51,40.54,40.51,40.53,22200.0,34.1307,34.156,34.1307,34.1476,22200.0
2013-07-22 11:30:00,40.53,40.54,40.51,40.54,16800.0,34.1476,34.156,34.1307,34.156,16800.0
2013-07-22 11:35:00,40.54,40.58,40.54,40.57,162000.0,34.156,34.1897,34.156,34.1813,162000.0
2013-07-22 11:40:00,40.57,40.57,40.55,40.55,32000.0,34.1813,34.1813,34.1644,34.1644,32000.0
2013-07-22 11:45:00,40.54,40.54,40.49,40.49,20400.0,34.156,34.156,34.1139,34.1139,20400.0
2013-07-22 11:50:00,40.49,40.5,40.47,40.48,23000.0,34.1139,34.1223,34.097,34.1055,23000.0
2013-07-22 11:55:00,40.48,40.49,40.45,40.46,28600.0,34.1055,34.1139,34.0802,34.0886,28600.0
2013-07-22 12:00:00,40.45,40.48,40.45,40.47,24200.0,34.0802,34.1055,34.0802,34.097,24200.0
2013-07-22 12:05:00,40.47,40.49,40.47,40.49,5400.0,34.097,34.1139,34.097,34.1139,5400.0
2013-07-22 12:10:00,40.49,40.51,40.49,40.5,16200.0,34.1139,34.1307,34.1139,34.1223,16200.0
2013-07-22 12:15:00,40.5,40.52,40.49,40.49,22600.0,34.1223,34.1392,34.1139,34.1139,22600.0
2013-07-22 12:20:00,40.49,40.5,40.48,40.48,12200.0,34.1139,34.1223,34.1055,34.1055,12200.0
2013-07-22 12:25:00,40.48,40.49,40.47,40.49,22000.0,34.1055,34.1139,34.097,34.1139,22000.0
2013-07-22 12:30:00,40.49,40.49,40.47,40.47,6800.0,34.1139,34.1139,34.097,34.097,6800.0
2013-07-22 12:35:00,40.48,40.49,40.48,40.49,2800.0,34.1055,34.1139,34.1055,34.1139,2800.0
2013-07-22 12:40:00,40.49,40.5,40.49,40.49,14400.0,34.1139,34.1223,34.1139,34.1139,14400.0
2013-07-22 12:45:00,40.49,40.51,40.49,40.51,11800.0,34.1139,34.1307,34.1139,34.1307,11800.0
2013-07-22 12:50:00,40.51,40.52,40.5,40.52,11600.0,34.1307,34.1392,34.1223,34.1392,11600.0
2013-07-22 12:55:00,40.52,40.52,40.51,40.52,9400.0,34.1392,34.1392,34.1307,34.1392,9400.0
2013-07-22 13:00:00,40.52,40.53,40.51,40.51,116600.0,34.1392,34.1476,34.1307,34.1307,116600.0
2013-07-22 13:05:00,40.51,40.52,40.51,40.51,14200.0,34.1307,34.1392,34.1307,34.1307,14200.0
2013-07-22 13:10:00,40.5,40.52,40.49,40.52,4600.0,34.1223,34.1392,34.1139,34.1392,4600.0
2013-07-22 13:15:00,40.52,40.52,40.48,40.48,12000.0,34.1392,34.1392,34.1055,34.1055,12000.0
2013-07-22 13:20:00,40.48,40.49,40.48,40.49,6600.0,34.1055,34.1139,34.1055,34.1139,6600.0
2013-07-22 13:25:00,40.48,40.48,40.47,40.48,14200.0,34.1055,34.1055,34.097,34.1055,14200.0
2013-07-22 13:30:00,40.48,40.48,40.47,40.48,11200.0,34.1055,34.1055,34.097,34.1055,11200.0
2013-07-22 13:35:00,40.48,40.49,40.48,40.48,15200.0,34.1055,34.1139,34.1055,34.1055,15200.0
2013-07-22 13:40:00,40.48,40.48,40.47,40.48,5000.0,34.1055,34.1055,34.097,34.1055,5000.0
2013-07-22 13:45:00,40.48,40.48,40.46,40.48,11200.0,34.1055,34.1055,34.0886,34.1055,11200.0
2013-07-22 13:50:00,40.47,40.48,40.47,40.48,5600.0,34.097,34.1055,34.097,34.1055,5600.0
2013-07-22 13:55:00,40.48,40.5,40.48,40.5,7800.0,34.1055,34.1223,34.1055,34.1223,7800.0
2013-07-22 14:00:00,40.5,40.52,40.49,40.52,6800.0,34.1223,34.1392,34.1139,34.1392,6800.0
2013-07-22 14:05:00,40.52,40.52,40.52,40.52,6200.0,34.1392,34.1392,34.1392,34.1392,6200.0
2013-07-22 14:10:00,40.52,40.54,40.52,40.53,31600.0,34.1392,34.156,34.1392,34.1476,31600.0
2013-07-22 14:15:00,40.53,40.53,40.52,40.52,15800.0,34.1476,34.1476,34.1392,34.1392,15800.0
2013-07-22 14:20:00,40.52,40.52,40.49,40.5,5600.0,34.1392,34.1392,34.1139,34.1223,5600.0
2013-07-22 14:25:00,40.5,40.51,40.49,40.51,9800.0,34.1223,34.1307,34.1139,34.1307,9800.0
2013-07-22 14:30:00,40.51,40.53,40.51,40.52,19600.0,34.1307,34.1476,34.1307,34.1392,19600.0
2013-07-22 14:35:00,40.52,40.54,40.52,40.53,6200.0,34.1392,34.156,34.1392,34.1476,6200.0
2013-07-22 14:40:00,40.53,40.55,40.53,40.55,12600.0,34.1476,34.1644,34.1476,34.1644,12600.0
2013-07-22 14:45:00,40.55,40.56,40.55,40.55,20600.0,34.1644,34.1729,34.1644,34.1644,20600.0
2013-07-22 14:50:00,40.54,40.56,40.54,40.55,15600.0,34.156,34.1729,34.156,34.1644,15600.0
2013-07-22 14:55:00,40.54,40.55,40.53,40.55,19000.0,34.156,34.1644,34.1476,34.1644,19000.0
2013-07-22 15:00:00,40.55,40.56,40.53,40.53,14400.0,34.1644,34.1729,34.1476,34.1476,14400.0
2013-07-22 15:05:00,40.53,40.54,40.53,40.54,11000.0,34.1476,34.156,34.1476,34.156,11000.0
2013-07-22 15:10:00,40.54,40.54,40.52,40.52,37000.0,34.156,34.156,34.1392,34.1392,37000.0
2013-07-22 15:15:00,40.52,40.53,40.52,40.52,25000.0,34.1392,34.1476,34.1392,34.1392,25000.0
2013-07-22 15:20:00,40.52,40.53,40.52,40.52,19800.0,34.1392,34.1476,34.1392,34.1392,19800.0
2013-07-22 15:25:00,40.52,40.53,40.52,40.52,28800.0,34.1392,34.1476,34.1392,34.1392,28800.0
2013-07-22 15:30:00,40.52,40.54,40.52,40.54,49000.0,34.1392,34.156,34.1392,34.156,49000.0
2013-07-22 15:35:00,40.53,40.54,40.49,40.49,40800.0,34.1476,34.156,34.1139,34.1139,40800.0
2013-07-22 15:40:00,40.49,40.52,40.49,40.51,49600.0,34.1139,34.1392,34.1139,34.1307,49600.0
2013-07-22 15:45:00,40.51,40.51,40.48,40.49,61200.0,34.1307,34.1307,34.1055,34.1139,61200.0
2013-07-22 15:50:00,40.49,40.49,40.48,40.48,74800.0,34.1139,34.1139,34.1055,34.1055,74800.0
2013-07-22 15:55:00,40.48,40.51,40.48,40.5,179400.0,34.1055,34.1307,34.1055,34.1223,179400.0
2013-07-23 09:30:00,40.63,40.63,40.57,40.63,38800.0,34.2318,34.2318,34.1813,34.2318,38800.0
2013-07-23 09:35:00,40.63,40.72,40.63,40.71,41800.0,34.2318,34.3077,34.2318,34.2992,41800.0
2013-07-23 09:40:00,40.71,40.72,40.67,40.68,22000.0,34.2992,34.3077,34.2655,34.274,22000.0
2013-07-23 09:45:00,40.68,40.69,40.64,40.65,37800.0,34.274,34.2824,34.2403,34.2487,37800.0
2013-07-23 09:50:00,40.65,40.65,40.61,40.61,8000.0,34.2487,34.2487,34.215,34.215,8000.0
2013-07-23 09:55:00,40.6,40.62,40.58,40.62,8000.0,34.2066,34.2234,34.1897,34.2234,8000.0
2013-07-23 10:00:00,40.6,40.61,40.56,40.56,49800.0,34.2066,34.215,34.1729,34.1729,49800.0
2013-07-23 10:05:00,40.56,40.57,40.54,40.56,38000.0,34.1729,34.1813,34.156,34.1729,38000.0
2013-07-23 10:10:00,40.55,40.58,40.54,40.56,10800.0,34.1644,34.1897,34.156,34.1729,10800.0
2013-07-23 10:15:00,40.58,40.58,40.55,40.55,8000.0,34.1897,34.1897,34.1644,34.1644,8000.0
2013-07-23 10:20:00,40.54,40.55,40.52,40.52,6800.0,34.156,34.1644,34.1392,34.1392,6800.0
2013-07-23 10:25:00,40.51,40.51,40.46,40.47,68600.0,34.1307,34.1307,34.0886,34.097,68600.0
2013-07-23 10:30:00,40.47,40.49,40.45,40.49,12000.0,34.097,34.1139,34.0802,34.1139,12000.0
2013-07-23 10:35:00,40.49,40.49,40.45,40.45,19200.0,34.1139,34.1139,34.0802,34.0802,19200.0
2013-07-23 10:40:00,40.45,40.45,40.44,40.45,13000.0,34.0802,34.0802,34.0718,34.0802,13000.0
2013-07-23 10:45:00,40.45,40.47,40.44,40.47,22400.0,34.0802,34.097,34.0718,34.097,22400.0
2013-07-23 10:50:00,40.47,40.47,40.44,40.47,26400.0,34.097,34.097,34.0718,34.097,26400.0
2013-07-23 10:55:00,40.47,40.48,40.46,40.47,118800.0,34.097,34.1055,34.0886,34.097,118800.0
2013-07-23 11:00:00,40.47,40.47,40.44,40.46,12400.0,34.097,34.097,34.0718,34.0886,12400.0
2013-07-23 11:05:00,40.46,40.46,40.43,40.43,28800.0,34.0886,34.0886,34.0633,34.0633,28800.0
2013-07-23 11:10:00,40.43,40.43,40.42,40.43,11600.0,34.0633,34.0633,34.0549,34.0633,11600.0
2013-07-23 11:15:00,40.43,40.45,40.43,40.45,20600.0,34.0633,34.0802,34.0633,34.0802,20600.0
2013-07-23 11:20:00,40.45,40.48,40.45,40.47,18400.0,34.0802,34.1055,34.0802,34.097,18400.0
2013-07-23 11:25:00,40.48,40.48,40.47,40.48,6800.0,34.1055,34.1055,34.097,34.1055,6800.0
2013-07-23 11:30:00,40.48,40.49,40.47,40.47,15600.0,34.1055,34.1139,34.097,34.097,15600.0
2013-07-23 11:35:00,40.46,40.46,40.44,40.44,5000.0,34.0886,34.0886,34.0718,34.0718,5000.0
2013-07-23 11:40:00,40.45,40.47,40.45,40.46,6400.0,34.0802,34.097,34.0802,34.0886,6400.0
2013-07-23 11:45:00,40.46,40.48,40.46,40.47,7400.0,34.0886,34.1055,34.0886,34.097,7400.0
2013-07-23 11:50:00,40.47,40.48,40.47,40.48,6400.0,34.097,34.1055,34.097,34.1055,6400.0
2013-07-23 11:55:00,40.48,40.48,40.47,40.48,6000.0,34.1055,34.1055,34.097,34.1055,6000.0
2013-07-23 12:00:00,40.45,40.46,40.45,40.45,3200.0,34.0802,34.0886,34.0802,34.0802,3200.0
2013-07-23 12:05:00,40.45,40.49,40.45,40.49,87400.0,34.0802,34.1139,34.0802,34.1139,87400.0
2013-07-23 12:10:00,40.49,40.49,40.47,40.47,6200.0,34.1139,34.1139,34.097,34.097,6200.0
2013-07-23 12:15:00,40.47,40.48,40.45,40.47,8200.0,34.097,34.1055,34.0802,34.097,8200.0
2013-07-23 12:20:00,40.47,40.49,40.47,40.49,39400.0,34.097,34.1139,34.097,34.1139,39400.0
2013-07-23 12:25:00,40.48,40.48,40.46,40.46,5800.0,34.1055,34.1055,34.0886,34.0886,5800.0
2013-07-23 12:30:00,40.45,40.45,40.44,40.45,10800.0,34.0802,34.0802,34.0718,34.0802,10800.0
2013-07-23 12:35:00,40.45,40.45,40.44,40.45,8800.0,34.0802,34.0802,34.0718,34.0802,8800.0
2013-07-23 12:40:00,40.45,40.45,40.44,40.45,16600.0,34.0802,34.0802,34.0718,34.0802,16600.0
2013-07-23 12:45:00,40.44,40.46,40.43,40.46,6400.0,34.0718,34.0886,34.0633,34.0886,6400.0
2013-07-23 12:50:00,40.45,40.47,40.45,40.46,14600.0,34.0802,34.097,34.0802,34.0886,14600.0
2013-07-23 12:55:00,40.46,40.46,40.44,40.44,22400.0,34.0886,34.0886,34.0718,34.0718,22400.0
2013-07-23 13:00:00,40.46,40.5,40.46,40.5,30400.0,34.0886,34.1223,34.0886,34.1223,30400.0
2013-07-23 13:05:00,40.5,40.51,40.49,40.49,10000.0,34.1223,34.1307,34.1139,34.1139,10000.0
2013-07-23 13:10:00,40.49,40.51,40.47,40.48,22200.0,34.1139,34.1307,34.097,34.1055,22200.0
2013-07-23 13:15:00,40.48,40.49,40.48,40.49,15200.0,34.1055,34.1139,34.1055,34.1139,15200.0
2013-07-23 13:20:00,40.49,40.51,40.47,40.48,37800.0,34.1139,34.1307,34.097,34.1055,37800.0
2013-07-23 13:25:00,40.47,40.47,40.45,40.47,7200.0,34.097,34.097,34.0802,34.097,7200.0
2013-07-23 13:30:00,40.47,40.49,40.45,40.46,21000.0,34.097,34.1139,34.0802,34.0886,21000.0
2013-07-23 13:35:00,40.46,40.47,40.46,40.47,11800.0,34.0886,34.097,34.0886,34.097,11800.0
2013-07-23 13:40:00,40.46,40.47,40.45,40.47,5800.0,34.0886,34.097,34.0802,34.097,5800.0
2013-07-23 13:45:00,40.46,40.46,40.44,40.45,16600.0,34.0886,34.0886,34.0718,34.0802,16600.0
2013-07-23 13:50:00,40.45,40.46,40.45,40.45,23600.0,34.0802,34.0886,34.0802,34.0802,23600.0
2013-07-23 13:55:00,40.45,40.45,40.43,40.43,15400.0,34.0802,34.0802,34.0633,34.0633,15400.0
2013-07-23 14:00:00,40.43,40.45,40.43,40.44,8600.0,34.0633,34.0802,34.0633,34.0718,8600.0
2013-07-23 14:05:00,40.44,40.45,40.43,40.43,9200.0,34.0718,34.0802,34.0633,34.0633,9200.0
2013-07-23 14:10:00,40.43,40.44,40.42,40.44,5200.0,34.0633,34.0718,34.0549,34.0718,5200.0
2013-07-23 14:15:00,40.44,40.45,40.44,40.44,23200.0,34.0718,34.0802,34.0718,34.0718,23200.0
2013-07-23 14:20:00,40.45,40.46,40.44,40.44,9400.0,34.0802,34.0886,34.0718,34.0718,9400.0
2013-07-23 14:25:00,40.43,40.45,40.43,40.45,7000.0,34.0633,34.0802,34.0633,34.0802,7000.0
2013-07-23 14:30:00,40.45,40.45,40.44,40.45,40800.0,34.0802,34.0802,34.0718,34.0802,40800.0
2013-07-23 14:35:00,40.45,40.45,40.44,40.45,12200.0,34.0802,34.0802,34.0718,34.0802,12200.0
2013-07-23 14:40:00,40.45,40.47,40.44,40.46,13200.0,34.0802,34.097,34.0718,34.0886,13200.0
2013-07-23 14:45:00,40.47,40.48,40.47,40.48,15400.0,34.097,34.1055,34.097,34.1055,15400.0
2013-07-23 14:50:00,40.48,40.48,40.47,40.48,41000.0,34.1055,34.1055,34.097,34.1055,41000.0
2013-07-23 14:55:00,40.48,40.49,40.48,40.48,78600.0,34.1055,34.1139,34.1055,34.1055,78600.0
2013-07-23 15:00:00,40.48,40.48,40.46,40.47,26200.0,34.1055,34.1055,34.0886,34.097,26200.0
2013-07-23 15:05:00,40.46,40.47,40.46,40.47,10000.0,34.0886,34.097,34.0886,34.097,10000.0
2013-07-23 15:10:00,40.46,40.47,40.45,40.46,24000.0,34.0886,34.097,34.0802,34.0886,24000.0
2013-07-23 15:15:00,40.46,40.46,40.44,40.44,21200.0,34.0886,34.0886,34.0718,34.0718,21200.0
2013-07-23 15:20:00,40.45,40.45,40.44,40.44,20400.0,34.0802,34.0802,34.0718,34.0718,20400.0
2013-07-23 15:25:00,40.44,40.45,40.44,40.44,19400.0,34.0718,34.0802,34.0718,34.0718,19400.0
2013-07-23 15:30:00,40.44,40.45,40.44,40.44,21600.0,34.0718,34.0802,34.0718,34.0718,21600.0
2013-07-23 15:35:00,40.44,40.44,40.42,40.43,37200.0,34.0718,34.0718,34.0549,34.0633,37200.0
2013-07-23 15:40:00,40.43,40.43,40.38,40.38,51400.0,34.0633,34.0633,34.0212,34.0212,51400.0
2013-07-23 15:45:00,40.38,40.4,40.37,40.38,107800.0,34.0212,34.0381,34.0128,34.0212,107800.0
2013-07-23 15:50:00,40.38,40.43,40.38,40.42,148600.0,34.0212,34.0633,34.0212,34.0549,148600.0
2013-07-23 15:55:00,40.42,40.44,40.41,40.44,263000.0,34.0549,34.0718,34.0465,34.0718,263000.0
2013-07-24 09:30:00,40.65,40.65,40.52,40.6,13000.0,34.2487,34.2487,34.1392,34.2066,13000.0
2013-07-24 09:35:00,40.6,40.6,40.54,40.54,18800.0,34.2066,34.2066,34.156,34.156,18800.0
2013-07-24 09:40:00,40.53,40.54,40.49,40.49,62400.0,34.1476,34.156,34.1139,34.1139,62400.0
2013-07-24 09:45:00,40.49,40.54,40.49,40.52,39800.0,34.1139,34.156,34.1139,34.1392,39800.0
2013-07-24 09:50:00,40.51,40.51,40.45,40.45,41800.0,34.1307,34.1307,34.0802,34.0802,41800.0
2013-07-24 09:55:00,40.44,40.44,40.4,40.4,76000.0,34.0718,34.0718,34.0381,34.0381,76000.0
2013-07-24 10:00:00,40.38,40.46,40.33,40.34,130200.0,34.0212,34.0886,33.9791,33.9875,130200.0
2013-07-24 10:05:00,40.34,40.37,40.32,40.33,65200.0,33.9875,34.0128,33.9707,33.9791,65200.0
2013-07-24 10:10:00,40.32,40.32,40.27,40.29,68800.0,33.9707,33.9707,33.9285,33.9454,68800.0
2013-07-24 10:15:00,40.29,40.34,40.28,40.32,23200.0,33.9454,33.9875,33.937,33.9707,23200.0
2013-07-24 10:20:00,40.32,40.35,40.27,40.29,51400.0,33.9707,33.9959,33.9285,33.9454,51400.0
2013-07-24 10:25:00,40.3,40.3,40.25,40.28,31000.0,33.9538,33.9538,33.9117,33.937,31000.0
2013-07-24 10:30:00,40.29,40.3,40.27,40.3,17000.0,33.9454,33.9538,33.9285,33.9538,17000.0
2013-07-24 10:35:00,40.31,40.33,40.31,40.32,29800.0,33.9622,33.9791,33.9622,33.9707,29800.0
2013-07-24 10:40:00,40.32,40.33,40.27,40.32,28400.0,33.9707,33.9791,33.9285,33.9707,28400.0
2013-07-24 10:45:00,40.31,40.35,40.31,40.35,28200.0,33.9622,33.9959,33.9622,33.9959,28200.0
2013-07-24 10:50:00,40.35,40.35,40.34,40.35,32800.0,33.9959,33.9959,33.9875,33.9959,32800.0
2013-07-24 10:55:00,40.35,40.37,40.33,40.33,26400.0,33.9959,34.0128,33.9791,33.9791,26400.0
2013-07-24 11:00:00,40.33,40.35,40.33,40.34,20600.0,33.9791,33.9959,33.9791,33.9875,20600.0
2013-07-24 11:05:00,40.33,40.35,40.3,40.3,20200.0,33.9791,33.9959,33.9538,33.9538,20200.0
2013-07-24 11:10:00,40.3,40.33,40.3,40.3,12000.0,33.9538,33.9791,33.9538,33.9538,12000.0
2013-07-24 11:15:00,40.29,40.34,40.29,40.34,15800.0,33.9454,33.9875,33.9454,33.9875,15800.0
2013-07-24 11:20:00,40.35,40.36,40.34,40.35,40000.0,33.9959,34.0044,33.9875,33.9959,40000.0
2013-07-24 11:25:00,40.35,40.37,40.34,40.37,28000.0,33.9959,34.0128,33.9875,34.0128,28000.0
2013-07-24 11:30:00,40.36,40.39,40.36,40.37,46000.0,34.0044,34.0296,34.0044,34.0128,46000.0
2013-07-24 11:35:00,40.38,40.38,40.36,40.37,8600.0,34.0212,34.0212,34.0044,34.0128,8600.0
2013-07-24 11:40:00,40.36,40.37,40.35,40.37,6000.0,34.0044,34.0128,33.9959,34.0128,6000.0
2013-07-24 11:45:00,40.36,40.36,40.34,40.35,16200.0,34.0044,34.0044,33.9875,33.9959,16200.0
2013-07-24 11:50:00,40.35,40.35,40.34,40.35,23200.0,33.9959,33.9959,33.9875,33.9959,23200.0
2013-07-24 11:55:00,40.35,40.35,40.31,40.31,42600.0,33.9959,33.9959,33.9622,33.9622,42600.0
2013-07-24 12:00:00,40.31,40.32,40.3,40.31,14600.0,33.9622,33.9707,33.9538,33.9622,14600.0
2013-07-24 12:05:00,40.31,40.33,40.26,40.26,23000.0,33.9622,33.9791,33.9201,33.9201,23000.0
2013-07-24 12:10:00,40.26,40.27,40.22,40.23,54400.0,33.9201,33.9285,33.8864,33.8948,54400.0
2013-07-24 12:15:00,40.21,40.23,40.21,40.22,28400.0,33.878,33.8948,33.878,33.8864,28400.0
2013-07-24 12:20:00,40.21,40.22,40.2,40.22,30200.0,33.878,33.8864,33.8696,33.8864,30200.0
2013-07-24 12:25:00,40.21,40.22,40.2,40.2,8000.0,33.878,33.8864,33.8696,33.8696,8000.0
2013-07-24 12:30:00,40.2,40.2,40.18,40.18,6000.0,33.8696,33.8696,33.8527,33.8527,6000.0
2013-07-24 12:35:00,40.19,40.22,40.19,40.21,14200.0,33.8611,33.8864,33.8611,33.878,14200.0
2013-07-24 12:40:00,40.21,40.22,40.2,40.22,11800.0,33.878,33.8864,33.8696,33.8864,11800.0
2013-07-24 12:45:00,40.22,40.23,40.22,40.23,54600.0,33.8864,33.8948,33.8864,33.8948,54600.0
2013-07-24 12:50:00,40.23,40.24,40.22,40.22,61000.0,33.8948,33.9033,33.8864,33.8864,61000.0
2013-07-24 12:55:00,40.22,40.23,40.19,40.2,80200.0,33.8864,33.8948,33.8611,33.8696,80200.0
2013-07-24 13:00:00,40.2,40.22,40.19,40.19,21800.0,33.8696,33.8864,33.8611,33.8611,21800.0
2013-07-24 13:05:00,40.2,40.2,40.17,40.18,21400.0,33.8696,33.8696,33.8443,33.8527,21400.0
2013-07-24 13:10:00,40.19,40.19,40.15,40.15,23600.0,33.8611,33.8611,33.8274,33.8274,23600.0
2013-07-24 13:15:00,40.15,40.17,40.13,40.17,25600.0,33.8274,33.8443,33.8106,33.8443,25600.0
2013-07-24 13:20:00,40.17,40.17,40.12,40.13,93200.0,33.8443,33.8443,33.8022,33.8106,93200.0
2013-07-24 13:25:00,40.13,40.16,40.12,40.12,17600.0,33.8106,33.8359,33.8022,33.8022,17600.0
2013-07-24 13:30:00,40.12,40.12,40.09,40.09,21000.0,33.8022,33.8022,33.7769,33.7769,21000.0
2013-07-24 13:35:00,40.09,40.12,40.09,40.11,22000.0,33.7769,33.8022,33.7769,33.7937,22000.0
2013-07-24 13:40:00,40.11,40.13,40.11,40.12,10800.0,33.7937,33.8106,33.7937,33.8022,10800.0
2013-07-24 13:45:00,40.1,40.13,40.09,40.13,48200.0,33.7853,33.8106,33.7769,33.8106,48200.0
2013-07-24 13:50:00,40.13,40.13,40.11,40.12,21000.0,33.8106,33.8106,33.7937,33.8022,21000.0
2013-07-24 13:55:00,40.11,40.13,40.11,40.13,17800.0,33.7937,33.8106,33.7937,33.8106,17800.0
2013-07-24 14:00:00,40.13,40.15,40.13,40.15,5200.0,33.8106,33.8274,33.8106,33.8274,5200.0
2013-07-24 14:05:00,40.15,40.2,40.15,40.2,7200.0,33.8274,33.8696,33.8274,33.8696,7200.0
2013-07-24 14:10:00,40.2,40.21,40.2,40.2,11800.0,33.8696,33.878,33.8696,33.8696,11800.0
2013-07-24 14:15:00,40.2,40.22,40.2,40.2,27600.0,33.8696,33.8864,33.8696,33.8696,27600.0
2013-07-24 14:20:00,40.2,40.21,40.19,40.2,11000.0,33.8696,33.878,33.8611,33.8696,11000.0
2013-07-24 14:25:00,40.2,40.2,40.2,40.2,10000.0,33.8696,33.8696,33.8696,33.8696,10000.0
2013-07-24 14:30:00,40.21,40.21,40.15,40.15,21000.0,33.878,33.878,33.8274,33.8274,21000.0
2013-07-24 14:35:00,40.14,40.17,40.14,40.16,15400.0,33.819,33.8443,33.819,33.8359,15400.0
2013-07-24 14:40:00,40.15,40.16,40.15,40.16,5000.0,33.8274,33.8359,33.8274,33.8359,5000.0
2013-07-24 14:45:00,40.15,40.18,40.15,40.18,10200.0,33.8274,33.8527,33.8274,33.8527,10200.0
2013-07-24 14:50:00,40.18,40.19,40.15,40.15,24600.0,33.8527,33.8611,33.8274,33.8274,24600.0
2013-07-24 14:55:00,40.16,40.18,40.16,40.18,11400.0,33.8359,33.8527,33.8359,33.8527,11400.0
2013-07-24 15:00:00,40.17,40.17,40.13,40.13,12400.0,33.8443,33.8443,33.8106,33.8106,12400.0
2013-07-24 15:05:00,40.12,40.13,40.09,40.13,16200.0,33.8022,33.8106,33.7769,33.8106,16200.0
2013-07-24 15:10:00,40.12,40.12,40.08,40.08,88400.0,33.8022,33.8022,33.7685,33.7685,88400.0
2013-07-24 15:15:00,40.08,40.08,40.07,40.08,32800.0,33.7685,33.7685,33.76,33.7685,32800.0
2013-07-24 15:20:00,40.08,40.1,40.07,40.07,314000.0,33.7685,33.7853,33.76,33.76,314000.0
2013-07-24 15:25:00,40.07,40.09,40.07,40.09,91400.0,33.76,33.7769,33.76,33.7769,91400.0
2013-07-24 15:30:00,40.08,40.08,40.05,40.05,99800.0,33.7685,33.7685,33.7432,33.7432,99800.0
2013-07-24 15:35:00,40.05,40.1,40.05,40.08,126400.0,33.7432,33.7853,33.7432,33.7685,126400.0
2013-07-24 15:40:00,40.08,40.14,40.08,40.12,62400.0,33.7685,33.819,33.7685,33.8022,62400.0
2013-07-24 15:45:00,40.12,40.14,40.12,40.13,138600.0,33.8022,33.819,33.8022,33.8106,138600.0
2013-07-24 15:50:00,40.13,40.15,40.12,40.13,271200.0,33.8106,33.8274,33.8022,33.8106,271200.0
2013-07-24 15:55:00,40.13,40.18,40.13,40.17,330400.0,33.8106,33.8527,33.8106,33.8443,330400.0
2013-07-25 09:30:00,40.12,40.27,40.12,40.23,50000.0,33.8022,33.9285,33.8022,33.8948,50000.0
2013-07-25 09:35:00,40.23,40.24,40.19,40.21,141600.0,33.8948,33.9033,33.8611,33.878,141600.0
2013-07-25 09:40:00,40.22,40.24,40.19,40.23,115400.0,33.8864,33.9033,33.8611,33.8948,115400.0
2013-07-25 09:45:00,40.23,40.29,40.23,40.27,163600.0,33.8948,33.9454,33.8948,33.9285,163600.0
2013-07-25 09:50:00,40.28,40.3,40.25,40.27,86000.0,33.937,33.9538,33.9117,33.9285,86000.0
2013-07-25 09:55:00,40.27,40.29,40.24,40.24,48200.0,33.9285,33.9454,33.9033,33.9033,48200.0
2013-07-25 10:00:00,40.25,40.31,40.25,40.31,95800.0,33.9117,33.9622,33.9117,33.9622,95800.0
2013-07-25 10:05:00,40.3,40.31,40.3,40.31,29800.0,33.9538,33.9622,33.9538,33.9622,29800.0
2013-07-25 10:10:00,40.31,40.33,40.27,40.3,87200.0,33.9622,33.9791,33.9285,33.9538,87200.0
2013-07-25 10:15:00,40.3,40.34,40.26,40.34,34800.0,33.9538,33.9875,33.9201,33.9875,34800.0
2013-07-25 10:20:00,40.33,40.33,40.29,40.3,62400.0,33.9791,33.9791,33.9454,33.9538,62400.0
2013-07-25 10:25:00,40.29,40.29,40.26,40.27,24800.0,33.9454,33.9454,33.9201,33.9285,24800.0
2013-07-25 10:30:00,40.27,40.32,40.25,40.26,51000.0,33.9285,33.9707,33.9117,33.9201,51000.0
2013-07-25 10:35:00,40.26,40.26,40.22,40.24,75000.0,33.9201,33.9201,33.8864,33.9033,75000.0
2013-07-25 10:40:00,40.23,40.27,40.23,40.27,3000.0,33.8948,33.9285,33.8948,33.9285,3000.0
2013-07-25 10:45:00,40.28,40.33,40.28,40.33,32400.0,33.937,33.9791,33.937,33.9791,32400.0
2013-07-25 10:50:00,40.32,40.35,40.31,40.31,42400.0,33.9707,33.9959,33.9622,33.9622,42400.0
2013-07-25 10:55:00,40.31,40.35,40.31,40.34,20800.0,33.9622,33.9959,33.9622,33.9875,20800.0
2013-07-25 11:00:00,40.34,40.35,40.32,40.32,10600.0,33.9875,33.9959,33.9707,33.9707,10600.0
2013-07-25 11:05:00,40.32,40.32,40.28,40.31,26400.0,33.9707,33.9707,33.937,33.9622,26400.0
2013-07-25 11:10:00,40.27,40.28,40.26,40.26,15600.0,33.9285,33.937,33.9201,33.9201,15600.0
2013-07-25 11:15:00,40.26,40.3,40.26,40.29,28000.0,33.9201,33.9538,33.9201,33.9454,28000.0
2013-07-25 11:20:00,40.29,40.3,40.24,40.25,12200.0,33.9454,33.9538,33.9033,33.9117,12200.0
2013-07-25 11:25:00,40.25,40.27,40.24,40.24,53800.0,33.9117,33.9285,33.9033,33.9033,53800.0
2013-07-25 11:30:00,40.24,40.24,40.21,40.22,162400.0,33.9033,33.9033,33.878,33.8864,162400.0
2013-07-25 11:35:00,40.22,40.23,40.16,40.16,113000.0,33.8864,33.8948,33.8359,33.8359,113000.0
2013-07-25 11:40:00,40.16,40.2,40.16,40.18,152200.0,33.8359,33.8696,33.8359,33.8527,152200.0
2013-07-25 11:45:00,40.17,40.19,40.17,40.17,74200.0,33.8443,33.8611,33.8443,33.8443,74200.0
2013-07-25 11:50:00,40.18,40.2,40.17,40.2,276400.0,33.8527,33.8696,33.8443,33.8696,276400.0
2013-07-25 11:55:00,40.2,40.22,40.19,40.19,47200.0,33.8696,33.8864,33.8611,33.8611,47200.0
2013-07-25 12:00:00,40.2,40.2,40.2,40.2,1000.0,33.8696,33.8696,33.8696,33.8696,1000.0
2013-07-25 12:05:00,40.21,40.21,40.21,40.21,200.0,33.878,33.878,33.878,33.878,200.0
2013-07-25 12:10:00,40.23,40.23,40.23,40.23,400.0,33.8948,33.8948,33.8948,33.8948,400.0
2013-07-25 12:15:00,40.25,40.27,40.25,40.27,3000.0,33.9117,33.9285,33.9117,33.9285,3000.0
2013-07-25 12:20:00,40.35,40.36,40.35,40.36,5200.0,33.9959,34.0044,33.9959,34.0044,5200.0
2013-07-25 12:25:00,40.36,40.37,40.36,40.37,1000.0,34.0044,34.0128,34.0044,34.0128,1000.0
2013-07-25 12:30:00,40.37,40.39,40.37,40.38,24000.0,34.0128,34.0296,34.0128,34.0212,24000.0
2013-07-25 12:35:00,40.38,40.41,40.38,40.41,31400.0,34.0212,34.0465,34.0212,34.0465,31400.0
2013-07-25 12:40:00,40.41,40.41,40.39,40.41,29000.0,34.0465,34.0465,34.0296,34.0465,29000.0
2013-07-25 12:45:00,40.41,40.45,40.41,40.44,40200.0,34.0465,34.0802,34.0465,34.0718,40200.0
2013-07-25 12:50:00,40.44,40.44,40.42,40.42,5800.0,34.0718,34.0718,34.0549,34.0549,5800.0
2013-07-25 12:55:00,40.42,40.46,40.42,40.46,12600.0,34.0549,34.0886,34.0549,34.0886,12600.0
2013-07-25 13:00:00,40.46,40.48,40.46,40.48,6600.0,34.0886,34.1055,34.0886,34.1055,6600.0
2013-07-25 13:05:00,40.48,40.49,40.45,40.45,4600.0,34.1055,34.1139,34.0802,34.0802,4600.0
2013-07-25 13:10:00,40.45,40.46,40.45,40.46,10000.0,34.0802,34.0886,34.0802,34.0886,10000.0
2013-07-25 13:15:00,40.46,40.47,40.46,40.47,4600.0,34.0886,34.097,34.0886,34.097,4600.0
2013-07-25 13:20:00,40.47,40.48,40.47,40.47,6400.0,34.097,34.1055,34.097,34.097,6400.0
2013-07-25 13:25:00,40.47,40.47,40.45,40.46,24400.0,34.097,34.097,34.0802,34.0886,24400.0
2013-07-25 13:30:00,40.46,40.48,40.46,40.47,22000.0,34.0886,34.1055,34.0886,34.097,22000.0
2013-07-25 13:35:00,40.47,40.47,40.45,40.46,29000.0,34.097,34.097,34.0802,34.0886,29000.0
2013-07-25 13:40:00,40.46,40.47,40.44,40.44,36800.0,34.0886,34.097,34.0718,34.0718,36800.0
2013-07-25 13:45:00,40.45,40.47,40.45,40.47,35000.0,34.0802,34.097,34.0802,34.097,35000.0
2013-07-25 13:50:00,40.47,40.47,40.45,40.46,34000.0,34.097,34.097,34.0802,34.0886,34000.0
2013-07-25 13:55:00,40.46,40.46,40.44,40.44,54600.0,34.0886,34.0886,34.0718,34.0718,54600.0
2013-07-25 14:00:00,40.44,40.48,40.44,40.48,40200.0,34.0718,34.1055,34.0718,34.1055,40200.0
2013-07-25 14:05:00,40.48,40.52,40.48,40.51,17200.0,34.1055,34.1392,34.1055,34.1307,17200.0
2013-07-25 14:10:00,40.51,40.52,40.48,40.48,93000.0,34.1307,34.1392,34.1055,34.1055,93000.0
2013-07-25 14:15:00,40.48,40.48,40.46,40.46,30000.0,34.1055,34.1055,34.0886,34.0886,30000.0
2013-07-25 14:20:00,40.45,40.45,40.42,40.42,55400.0,34.0802,34.0802,34.0549,34.0549,55400.0
2013-07-25 14:25:00,40.42,40.44,40.4,40.44,81200.0,34.0549,34.0718,34.0381,34.0718,81200.0
2013-07-25 14:30:00,40.44,40.45,40.42,40.43,82000.0,34.0718,34.0802,34.0549,34.0633,82000.0
2013-07-25 14:35:00,40.43,40.45,40.42,40.43,41400.0,34.0633,34.0802,34.0549,34.0633,41400.0
2013-07-25 14:40:00,40.42,40.44,40.42,40.44,29000.0,34.0549,34.0718,34.0549,34.0718,29000.0
2013-07-25 14:45:00,40.44,40.45,40.44,40.44,20600.0,34.0718,34.0802,34.0718,34.0718,20600.0
2013-07-25 14:50:00,40.44,40.47,40.44,40.46,30800.0,34.0718,34.097,34.0718,34.0886,30800.0
2013-07-25 14:55:00,40.46,40.46,40.42,40.42,57600.0,34.0886,34.0886,34.0549,34.0549,57600.0
2013-07-25 15:00:00,40.42,40.44,40.42,40.44,11400.0,34.0549,34.0718,34.0549,34.0718,11400.0
2013-07-25 15:05:00,40.44,40.49,40.44,40.48,74800.0,34.0718,34.1139,34.0718,34.1055,74800.0
2013-07-25 15:10:00,40.49,40.51,40.49,40.5,36800.0,34.1139,34.1307,34.1139,34.1223,36800.0
2013-07-25 15:15:00,40.51,40.53,40.49,40.53,83600.0,34.1307,34.1476,34.1139,34.1476,83600.0
2013-07-25 15:20:00,40.53,40.57,40.53,40.57,149800.0,34.1476,34.1813,34.1476,34.1813,149800.0
2013-07-25 15:25:00,40.57,40.6,40.55,40.56,150800.0,34.1813,34.2066,34.1644,34.1729,150800.0
2013-07-25 15:30:00,40.56,40.6,40.56,40.57,163600.0,34.1729,34.2066,34.1729,34.1813,163600.0
2013-07-25 15:35:00,40.57,40.63,40.57,40.63,498600.0,34.1813,34.2318,34.1813,34.2318,498600.0
2013-07-25 15:40:00,40.63,40.65,40.63,40.65,1615400.0,34.2318,34.2487,34.2318,34.2487,1615400.0
2013-07-25 15:45:00,40.65,40.65,40.6,40.63,449800.0,34.2487,34.2487,34.2066,34.2318,449800.0
2013-07-25 15:50:00,40.62,40.65,40.61,40.65,295200.0,34.2234,34.2487,34.215,34.2487,295200.0
2013-07-25 15:55:00,40.65,40.65,40.63,40.64,581200.0,34.2487,34.2487,34.2318,34.2403,581200.0
2013-07-26 09:30:00,40.6,40.6,40.29,40.3,36800.0,34.2066,34.2066,33.9454,33.9538,36800.0
2013-07-26 09:35:00,40.3,40.37,40.3,40.35,180200.0,33.9538,34.0128,33.9538,33.9959,180200.0
2013-07-26 09:40:00,40.35,40.35,40.32,40.35,23400.0,33.9959,33.9959,33.9707,33.9959,23400.0
2013-07-26 09:45:00,40.35,40.37,40.32,40.35,47200.0,33.9959,34.0128,33.9707,33.9959,47200.0
2013-07-26 09:50:00,40.34,40.38,40.33,40.38,40400.0,33.9875,34.0212,33.9791,34.0212,40400.0
2013-07-26 09:55:00,40.39,40.45,40.39,40.44,14200.0,34.0296,34.0802,34.0296,34.0718,14200.0
2013-07-26 10:00:00,40.44,40.46,40.42,40.43,40400.0,34.0718,34.0886,34.0549,34.0633,40400.0
2013-07-26 10:05:00,40.43,40.44,40.38,40.4,58800.0,34.0633,34.0718,34.0212,34.0381,58800.0
2013-07-26 10:10:00,40.38,40.41,40.37,40.4,42200.0,34.0212,34.0465,34.0128,34.0381,42200.0
2013-07-26 10:15:00,40.4,40.43,40.4,40.42,37200.0,34.0381,34.0633,34.0381,34.0549,37200.0
2013-07-26 10:20:00,40.42,40.44,40.42,40.44,19000.0,34.0549,34.0718,34.0549,34.0718,19000.0
2013-07-26 10:25:00,40.44,40.44,40.34,40.34,39400.0,34.0718,34.0718,33.9875,33.9875,39400.0
2013-07-26 10:30:00,40.34,40.35,40.32,40.34,35600.0,33.9875,33.9959,33.9707,33.9875,35600.0
2013-07-26 10:35:00,40.34,40.34,40.26,40.3,179600.0,33.9875,33.9875,33.9201,33.9538,179600.0
2013-07-26 10:40:00,40.3,40.34,40.3,40.33,4000.0,33.9538,33.9875,33.9538,33.9791,4000.0
2013-07-26 10:45:00,40.32,40.33,40.23,40.24,16400.0,33.9707,33.9791,33.8948,33.9033,16400.0
2013-07-26 10:50:00,40.23,40.23,40.21,40.22,27600.0,33.8948,33.8948,33.878,33.8864,27600.0
2013-07-26 10:55:00,40.2,40.22,40.2,40.22,1000.0,33.8696,33.8864,33.8696,33.8864,1000.0
2013-07-26 11:00:00,40.22,40.25,40.2,40.25,13400.0,33.8864,33.9117,33.8696,33.9117,13400.0
2013-07-26 11:05:00,40.25,40.25,40.23,40.24,12400.0,33.9117,33.9117,33.8948,33.9033,12400.0
2013-07-26 11:10:00,40.24,40.24,40.2,40.21,66000.0,33.9033,33.9033,33.8696,33.878,66000.0
2013-07-26 11:15:00,40.21,40.24,40.19,40.24,15000.0,33.878,33.9033,33.8611,33.9033,15000.0
2013-07-26 11:20:00,40.24,40.26,40.24,40.26,12000.0,33.9033,33.9201,33.9033,33.9201,12000.0
2013-07-26 11:25:00,40.27,40.27,40.25,40.25,9600.0,33.9285,33.9285,33.9117,33.9117,9600.0
2013-07-26 11:30:00,40.27,40.29,40.27,40.28,4400.0,33.9285,33.9454,33.9285,33.937,4400.0
2013-07-26 11:35:00,40.27,40.29,40.27,40.28,2000.0,33.9285,33.9454,33.9285,33.937,2000.0
2013-07-26 11:40:00,40.29,40.3,40.28,40.29,10000.0,33.9454,33.9538,33.937,33.9454,10000.0
2013-07-26 11:45:00,40.31,40.32,40.3,40.3,14000.0,33.9622,33.9707,33.9538,33.9538,14000.0
2013-07-26 11:50:00,40.31,40.31,40.29,40.3,9800.0,33.9622,33.9622,33.9454,33.9538,9800.0
2013-07-26 11:55:00,40.3,40.3,40.27,40.27,43400.0,33.9538,33.9538,33.9285,33.9285,43400.0
2013-07-26 12:00:00,40.29,40.32,40.29,40.31,11600.0,33.9454,33.9707,33.9454,33.9622,11600.0
2013-07-26 12:05:00,40.31,40.35,40.31,40.33,29800.0,33.9622,33.9959,33.9622,33.9791,29800.0
2013-07-26 12:10:00,40.33,40.38,40.33,40.38,7000.0,33.9791,34.0212,33.9791,34.0212,7000.0
2013-07-26 12:15:00,40.38,40.38,40.34,40.35,73400.0,34.0212,34.0212,33.9875,33.9959,73400.0
2013-07-26 12:20:00,40.35,40.37,40.34,40.35,19000.0,33.9959,34.0128,33.9875,33.9959,19000.0
2013-07-26 12:25:00,40.35,40.35,40.33,40.34,107200.0,33.9959,33.9959,33.9791,33.9875,107200.0
2013-07-26 12:30:00,40.34,40.36,40.34,40.35,4200.0,33.9875,34.0044,33.9875,33.9959,4200.0
2013-07-26 12:35:00,40.35,40.39,40.34,40.34,100000.0,33.9959,34.0296,33.9875,33.9875,100000.0
2013-07-26 12:40:00,40.34,40.36,40.34,40.36,6400.0,33.9875,34.0044,33.9875,34.0044,6400.0
2013-07-26 12:45:00,40.35,40.37,40.35,40.37,12800.0,33.9959,34.0128,33.9959,34.0128,12800.0
2013-07-26 12:50:00,40.37,40.4,40.37,40.37,60400.0,34.0128,34.0381,34.0128,34.0128,60400.0
2013-07-26 12:55:00,40.38,40.38,40.37,40.37,3800.0,34.0212,34.0212,34.0128,34.0128,3800.0
2013-07-26 13:00:00,40.37,40.41,40.37,40.41,7400.0,34.0128,34.0465,34.0128,34.0465,7400.0
2013-07-26 13:05:00,40.41,40.44,40.41,40.44,4000.0,34.0465,34.0718,34.0465,34.0718,4000.0
2013-07-26 13:10:00,40.44,40.46,40.43,40.44,25400.0,34.0718,34.0886,34.0633,34.0718,25400.0
2013-07-26 13:15:00,40.44,40.47,40.44,40.47,7400.0,34.0718,34.097,34.0718,34.097,7400.0
2013-07-26 13:20:00,40.47,40.48,40.46,40.48,39400.0,34.097,34.1055,34.0886,34.1055,39400.0
2013-07-26 13:25:00,40.49,40.51,40.49,40.49,34800.0,34.1139,34.1307,34.1139,34.1139,34800.0
2013-07-26 13:30:00,40.49,40.49,40.47,40.48,66400.0,34.1139,34.1139,34.097,34.1055,66400.0
2013-07-26 13:35:00,40.48,40.48,40.44,40.45,33000.0,34.1055,34.1055,34.0718,34.0802,33000.0
2013-07-26 13:40:00,40.44,40.47,40.42,40.43,46800.0,34.0718,34.097,34.0549,34.0633,46800.0
2013-07-26 13:45:00,40.43,40.45,40.43,40.44,10200.0,34.0633,34.0802,34.0633,34.0718,10200.0
2013-07-26 13:50:00,40.45,40.49,40.45,40.48,7800.0,34.0802,34.1139,34.0802,34.1055,7800.0
2013-07-26 13:55:00,40.48,40.48,40.45,40.45,14400.0,34.1055,34.1055,34.0802,34.0802,14400.0
2013-07-26 14:00:00,40.46,40.49,40.46,40.49,10000.0,34.0886,34.1139,34.0886,34.1139,10000.0
2013-07-26 14:05:00,40.48,40.51,40.48,40.49,35000.0,34.1055,34.1307,34.1055,34.1139,35000.0
2013-07-26 14:10:00,40.49,40.57,40.49,40.54,33000.0,34.1139,34.1813,34.1139,34.156,33000.0
2013-07-26 14:15:00,40.54,40.54,40.52,40.52,11600.0,34.156,34.156,34.1392,34.1392,11600.0
2013-07-26 14:20:00,40.52,40.52,40.5,40.52,11000.0,34.1392,34.1392,34.1223,34.1392,11000.0
2013-07-26 14:25:00,40.52,40.52,40.47,40.47,27400.0,34.1392,34.1392,34.097,34.097,27400.0
2013-07-26 14:30:00,40.47,40.51,40.46,40.51,18600.0,34.097,34.1307,34.0886,34.1307,18600.0
2013-07-26 14:35:00,40.49,40.5,40.47,40.47,48200.0,34.1139,34.1223,34.097,34.097,48200.0
2013-07-26 14:40:00,40.47,40.49,40.47,40.48,36800.0,34.097,34.1139,34.097,34.1055,36800.0
2013-07-26 14:45:00,40.48,40.52,40.48,40.49,7200.0,34.1055,34.1392,34.1055,34.1139,7200.0
2013-07-26 14:50:00,40.49,40.54,40.49,40.52,8000.0,34.1139,34.156,34.1139,34.1392,8000.0
2013-07-26 14:55:00,40.51,40.54,40.5,40.52,31200.0,34.1307,34.156,34.1223,34.1392,31200.0
2013-07-26 15:00:00,40.53,40.54,40.52,40.52,92200.0,34.1476,34.156,34.1392,34.1392,92200.0
2013-07-26 15:05:00,40.52,40.55,40.51,40.55,84400.0,34.1392,34.1644,34.1307,34.1644,84400.0
2013-07-26 15:10:00,40.55,40.57,40.52,40.53,132600.0,34.1644,34.1813,34.1392,34.1476,132600.0
2013-07-26 15:15:00,40.54,40.54,40.52,40.52,69800.0,34.156,34.156,34.1392,34.1392,69800.0
2013-07-26 15:20:00,40.52,40.57,40.52,40.57,181600.0,34.1392,34.1813,34.1392,34.1813,181600.0
2013-07-26 15:25:00,40.56,40.57,40.55,40.56,115600.0,34.1729,34.1813,34.1644,34.1729,115600.0
2013-07-26 15:30:00,40.56,40.57,40.55,40.55,84600.0,34.1729,34.1813,34.1644,34.1644,84600.0
2013-07-26 15:35:00,40.55,40.6,40.55,40.6,241400.0,34.1644,34.2066,34.1644,34.2066,241400.0
2013-07-26 15:40:00,40.6,40.62,40.59,40.59,163200.0,34.2066,34.2234,34.1981,34.1981,163200.0
2013-07-26 15:45:00,40.6,40.61,40.59,40.6,242200.0,34.2066,34.215,34.1981,34.2066,242200.0
2013-07-26 15:50:00,40.6,40.61,40.59,40.6,277600.0,34.2066,34.215,34.1981,34.2066,277600.0
2013-07-26 15:55:00,40.6,40.66,40.6,40.65,537400.0,34.2066,34.2571,34.2066,34.2487,537400.0
2013-07-29 09:30:00,40.47,40.6,40.47,40.57,36600.0,34.097,34.2066,34.097,34.1813,36600.0
2013-07-29 09:35:00,40.57,40.59,40.54,40.58,75400.0,34.1813,34.1981,34.156,34.1897,75400.0
2013-07-29 09:40:00,40.58,40.59,40.56,40.56,19600.0,34.1897,34.1981,34.1729,34.1729,19600.0
2013-07-29 09:45:00,40.56,40.68,40.55,40.64,176400.0,34.1729,34.274,34.1644,34.2403,176400.0
2013-07-29 09:50:00,40.64,40.65,40.59,40.62,209400.0,34.2403,34.2487,34.1981,34.2234,209400.0
2013-07-29 09:55:00,40.62,40.62,40.6,40.61,44400.0,34.2234,34.2234,34.2066,34.215,44400.0
2013-07-29 10:00:00,40.61,40.62,40.58,40.6,384000.0,34.215,34.2234,34.1897,34.2066,384000.0
2013-07-29 10:05:00,40.6,40.63,40.59,40.62,201200.0,34.2066,34.2318,34.1981,34.2234,201200.0
2013-07-29 10:10:00,40.62,40.62,40.59,40.6,200800.0,34.2234,34.2234,34.1981,34.2066,200800.0
2013-07-29 10:15:00,40.6,40.6,40.56,40.6,119000.0,34.2066,34.2066,34.1729,34.2066,119000.0
2013-07-29 10:20:00,40.59,40.61,40.58,40.61,94200.0,34.1981,34.215,34.1897,34.215,94200.0
2013-07-29 10:25:00,40.61,40.62,40.59,40.6,109000.0,34.215,34.2234,34.1981,34.2066,109000.0
2013-07-29 10:30:00,40.59,40.59,40.54,40.56,68400.0,34.1981,34.1981,34.156,34.1729,68400.0
2013-07-29 10:35:00,40.55,40.57,40.52,40.56,62600.0,34.1644,34.1813,34.1392,34.1729,62600.0
2013-07-29 10:40:00,40.55,40.58,40.55,40.57,70600.0,34.1644,34.1897,34.1644,34.1813,70600.0
2013-07-29 10:45:00,40.58,40.6,40.57,40.59,22200.0,34.1897,34.2066,34.1813,34.1981,22200.0
2013-07-29 10:50:00,40.59,40.6,40.57,40.57,10000.0,34.1981,34.2066,34.1813,34.1813,10000.0
2013-07-29 10:55:00,40.56,40.63,40.56,40.62,21800.0,34.1729,34.2318,34.1729,34.2234,21800.0
2013-07-29 11:00:00,40.63,40.63,40.61,40.62,113000.0,34.2318,34.2318,34.215,34.2234,113000.0
2013-07-29 11:05:00,40.62,40.62,40.54,40.56,205200.0,34.2234,34.2234,34.156,34.1729,205200.0
2013-07-29 11:10:00,40.56,40.56,40.51,40.52,233400.0,34.1729,34.1729,34.1307,34.1392,233400.0
2013-07-29 11:15:00,40.52,40.52,40.49,40.49,172200.0,34.1392,34.1392,34.1139,34.1139,172200.0
2013-07-29 11:20:00,40.49,40.5,40.48,40.49,108200.0,34.1139,34.1223,34.1055,34.1139,108200.0
2013-07-29 11:25:00,40.49,40.49,40.46,40.46,113000.0,34.1139,34.1139,34.0886,34.0886,113000.0
2013-07-29 11:30:00,40.46,40.48,40.45,40.48,60000.0,34.0886,34.1055,34.0802,34.1055,60000.0
2013-07-29 11:35:00,40.48,40.48,40.41,40.42,39400.0,34.1055,34.1055,34.0465,34.0549,39400.0
2013-07-29 11:40:00,40.41,40.46,40.41,40.46,21400.0,34.0465,34.0886,34.0465,34.0886,21400.0
2013-07-29 11:45:00,40.46,40.46,40.44,40.46,19800.0,34.0886,34.0886,34.0718,34.0886,19800.0
2013-07-29 11:50:00,40.47,40.49,40.46,40.48,12800.0,34.097,34.1139,34.0886,34.1055,12800.0
2013-07-29 11:55:00,40.47,40.47,40.45,40.47,18400.0,34.097,34.097,34.0802,34.097,18400.0
2013-07-29 12:00:00,40.47,40.51,40.47,40.51,12200.0,34.097,34.1307,34.097,34.1307,12200.0
2013-07-29 12:05:00,40.52,40.52,40.49,40.49,23000.0,34.1392,34.1392,34.1139,34.1139,23000.0
2013-07-29 12:10:00,40.47,40.48,40.47,40.48,4000.0,34.097,34.1055,34.097,34.1055,4000.0
2013-07-29 12:15:00,40.49,40.49,40.48,40.49,6200.0,34.1139,34.1139,34.1055,34.1139,6200.0
2013-07-29 12:20:00,40.49,40.51,40.48,40.49,19200.0,34.1139,34.1307,34.1055,34.1139,19200.0
2013-07-29 12:25:00,40.49,40.49,40.49,40.49,49400.0,34.1139,34.1139,34.1139,34.1139,49400.0
2013-07-29 12:30:00,40.49,40.49,40.48,40.49,6600.0,34.1139,34.1139,34.1055,34.1139,6600.0
2013-07-29 12:35:00,40.49,40.51,40.49,40.5,8000.0,34.1139,34.1307,34.1139,34.1223,8000.0
2013-07-29 12:40:00,40.49,40.51,40.49,40.51,33400.0,34.1139,34.1307,34.1139,34.1307,33400.0
2013-07-29 12:45:00,40.51,40.54,40.51,40.54,17200.0,34.1307,34.156,34.1307,34.156,17200.0
2013-07-29 12:50:00,40.54,40.55,40.53,40.53,20600.0,34.156,34.1644,34.1476,34.1476,20600.0
2013-07-29 12:55:00,40.54,40.54,40.52,40.54,6600.0,34.156,34.156,34.1392,34.156,6600.0
2013-07-29 13:00:00,40.53,40.53,40.52,40.53,35000.0,34.1476,34.1476,34.1392,34.1476,35000.0
2013-07-29 13:05:00,40.53,40.54,40.52,40.53,31600.0,34.1476,34.156,34.1392,34.1476,31600.0
2013-07-29 13:10:00,40.52,40.54,40.52,40.54,52000.0,34.1392,34.156,34.1392,34.156,52000.0
2013-07-29 13:15:00,40.54,40.56,40.52,40.55,65200.0,34.156,34.1729,34.1392,34.1644,65200.0
2013-07-29 13:20:00,40.55,40.56,40.54,40.54,20000.0,34.1644,34.1729,34.156,34.156,20000.0
2013-07-29 13:25:00,40.55,40.56,40.54,40.55,84000.0,34.1644,34.1729,34.156,34.1644,84000.0
2013-07-29 13:30:00,40.55,40.56,40.54,40.56,37600.0,34.1644,34.1729,34.156,34.1729,37600.0
2013-07-29 13:35:00,40.55,40.55,40.52,40.52,35600.0,34.1644,34.1644,34.1392,34.1392,35600.0
2013-07-29 13:40:00,40.52,40.56,40.52,40.54,106200.0,34.1392,34.1729,34.1392,34.156,106200.0
2013-07-29 13:45:00,40.53,40.56,40.53,40.56,72200.0,34.1476,34.1729,34.1476,34.1729,72200.0
2013-07-29 13:50:00,40.56,40.56,40.55,40.56,40800.0,34.1729,34.1729,34.1644,34.1729,40800.0
2013-07-29 13:55:00,40.56,40.58,40.55,40.57,69200.0,34.1729,34.1897,34.1644,34.1813,69200.0
2013-07-29 14:00:00,40.58,40.64,40.58,40.63,140400.0,34.1897,34.2403,34.1897,34.2318,140400.0
2013-07-29 14:05:00,40.63,40.64,40.62,40.63,18800.0,34.2318,34.2403,34.2234,34.2318,18800.0
2013-07-29 14:10:00,40.63,40.67,40.62,40.65,44400.0,34.2318,34.2655,34.2234,34.2487,44400.0
2013-07-29 14:15:00,40.65,40.66,40.65,40.65,50200.0,34.2487,34.2571,34.2487,34.2487,50200.0
2013-07-29 14:20:00,40.64,40.65,40.63,40.64,22000.0,34.2403,34.2487,34.2318,34.2403,22000.0
2013-07-29 14:25:00,40.65,40.66,40.65,40.65,44800.0,34.2487,34.2571,34.2487,34.2487,44800.0
2013-07-29 14:30:00,40.65,40.66,40.63,40.64,21200.0,34.2487,34.2571,34.2318,34.2403,21200.0
2013-07-29 14:35:00,40.64,40.65,40.6,40.6,33800.0,34.2403,34.2487,34.2066,34.2066,33800.0
2013-07-29 14:40:00,40.6,40.63,40.6,40.61,53400.0,34.2066,34.2318,34.2066,34.215,53400.0
2013-07-29 14:45:00,40.62,40.63,40.6,40.63,37400.0,34.2234,34.2318,34.2066,34.2318,37400.0
2013-07-29 14:50:00,40.63,40.63,40.61,40.61,15600.0,34.2318,34.2318,34.215,34.215,15600.0
2013-07-29 14:55:00,40.61,40.61,40.59,40.59,11200.0,34.215,34.215,34.1981,34.1981,11200.0
2013-07-29 15:00:00,40.59,40.59,40.56,40.56,14800.0,34.1981,34.1981,34.1729,34.1729,14800.0
2013-07-29 15:05:00,40.56,40.58,40.56,40.56,12400.0,34.1729,34.1897,34.1729,34.1729,12400.0
2013-07-29 15:10:00,40.56,40.57,40.54,40.54,12800.0,34.1729,34.1813,34.156,34.156,12800.0
2013-07-29 15:15:00,40.54,40.55,40.52,40.55,113000.0,34.156,34.1644,34.1392,34.1644,113000.0
2013-07-29 15:20:00,40.55,40.56,40.52,40.56,94600.0,34.1644,34.1729,34.1392,34.1729,94600.0
2013-07-29 15:25:00,40.55,40.56,40.54,40.55,63400.0,34.1644,34.1729,34.156,34.1644,63400.0
2013-07-29 15:30:00,40.56,40.58,40.56,40.57,58000.0,34.1729,34.1897,34.1729,34.1813,58000.0
2013-07-29 15:35:00,40.57,40.58,40.56,40.58,78600.0,34.1813,34.1897,34.1729,34.1897,78600.0
2013-07-29 15:40:00,40.57,40.58,40.56,40.57,107200.0,34.1813,34.1897,34.1729,34.1813,107200.0
2013-07-29 15:45:00,40.56,40.63,40.56,40.62,451000.0,34.1729,34.2318,34.1729,34.2234,451000.0
2013-07-29 15:50:00,40.62,40.63,40.56,40.57,330600.0,34.2234,34.2318,34.1729,34.1813,330600.0
2013-07-29 15:55:00,40.56,40.59,40.54,40.59,457200.0,34.1729,34.1981,34.156,34.1981,457200.0
2013-07-30 09:30:00,40.78,40.78,40.67,40.73,31600.0,34.3582,34.3582,34.2655,34.3161,31600.0
2013-07-30 09:35:00,40.72,40.72,40.6,40.62,20400.0,34.3077,34.3077,34.2066,34.2234,20400.0
2013-07-30 09:40:00,40.63,40.63,40.59,40.59,13000.0,34.2318,34.2318,34.1981,34.1981,13000.0
2013-07-30 09:45:00,40.59,40.62,40.58,40.59,72600.0,34.1981,34.2234,34.1897,34.1981,72600.0
2013-07-30 09:50:00,40.58,40.62,40.57,40.61,55200.0,34.1897,34.2234,34.1813,34.215,55200.0
2013-07-30 09:55:00,40.61,40.65,40.61,40.63,18800.0,34.215,34.2487,34.215,34.2318,18800.0
2013-07-30 10:00:00,40.63,40.66,40.63,40.65,29400.0,34.2318,34.2571,34.2318,34.2487,29400.0
2013-07-30 10:05:00,40.65,40.71,40.65,40.69,35200.0,34.2487,34.2992,34.2487,34.2824,35200.0
2013-07-30 10:10:00,40.69,40.7,40.63,40.63,102000.0,34.2824,34.2908,34.2318,34.2318,102000.0
2013-07-30 10:15:00,40.63,40.68,40.63,40.65,7600.0,34.2318,34.274,34.2318,34.2487,7600.0
2013-07-30 10:20:00,40.64,40.7,40.64,40.7,11400.0,34.2403,34.2908,34.2403,34.2908,11400.0
2013-07-30 10:25:00,40.7,40.7,40.69,40.69,2200.0,34.2908,34.2908,34.2824,34.2824,2200.0
2013-07-30 10:30:00,40.7,40.72,40.69,40.69,15200.0,34.2908,34.3077,34.2824,34.2824,15200.0
2013-07-30 10:35:00,40.68,40.68,40.66,40.68,25400.0,34.274,34.274,34.2571,34.274,25400.0
2013-07-30 10:40:00,40.68,40.71,40.68,40.71,4000.0,34.274,34.2992,34.274,34.2992,4000.0
2013-07-30 10:45:00,40.71,40.71,40.7,40.71,2800.0,34.2992,34.2992,34.2908,34.2992,2800.0
2013-07-30 10:50:00,40.72,40.74,40.71,40.71,14200.0,34.3077,34.3245,34.2992,34.2992,14200.0
2013-07-30 10:55:00,40.71,40.72,40.62,40.64,23000.0,34.2992,34.3077,34.2234,34.2403,23000.0
2013-07-30 11:00:00,40.64,40.66,40.62,40.66,12800.0,34.2403,34.2571,34.2234,34.2571,12800.0
2013-07-30 11:05:00,40.67,40.7,40.67,40.7,3800.0,34.2655,34.2908,34.2655,34.2908,3800.0
2013-07-30 11:10:00,40.7,40.72,40.7,40.7,20200.0,34.2908,34.3077,34.2908,34.2908,20200.0
2013-07-30 11:15:00,40.71,40.73,40.7,40.72,27000.0,34.2992,34.3161,34.2908,34.3077,27000.0
2013-07-30 11:20:00,40.72,40.76,40.72,40.76,25600.0,34.3077,34.3414,34.3077,34.3414,25600.0
2013-07-30 11:25:00,40.77,40.77,40.75,40.76,58800.0,34.3498,34.3498,34.3329,34.3414,58800.0
2013-07-30 11:30:00,40.77,40.77,40.76,40.76,2400.0,34.3498,34.3498,34.3414,34.3414,2400.0
2013-07-30 11:35:00,40.73,40.74,40.73,40.74,32400.0,34.3161,34.3245,34.3161,34.3245,32400.0
2013-07-30 11:40:00,40.74,40.76,40.73,40.76,24400.0,34.3245,34.3414,34.3161,34.3414,24400.0
2013-07-30 11:45:00,40.76,40.77,40.75,40.77,52000.0,34.3414,34.3498,34.3329,34.3498,52000.0
2013-07-30 11:50:00,40.77,40.79,40.76,40.77,32600.0,34.3498,34.3666,34.3414,34.3498,32600.0
2013-07-30 11:55:00,40.77,40.78,40.77,40.78,5200.0,34.3498,34.3582,34.3498,34.3582,5200.0
2013-07-30 12:00:00,40.79,40.79,40.73,40.73,29600.0,34.3666,34.3666,34.3161,34.3161,29600.0
2013-07-30 12:05:00,40.72,40.74,40.71,40.72,70800.0,34.3077,34.3245,34.2992,34.3077,70800.0
2013-07-30 12:10:00,40.72,40.73,40.69,40.69,40600.0,34.3077,34.3161,34.2824,34.2824,40600.0
2013-07-30 12:15:00,40.69,40.7,40.67,40.67,41800.0,34.2824,34.2908,34.2655,34.2655,41800.0
2013-07-30 12:20:00,40.67,40.69,40.67,40.68,10200.0,34.2655,34.2824,34.2655,34.274,10200.0
2013-07-30 12:25:00,40.68,40.69,40.65,40.65,18400.0,34.274,34.2824,34.2487,34.2487,18400.0
2013-07-30 12:30:00,40.66,40.68,40.66,40.67,12200.0,34.2571,34.274,34.2571,34.2655,12200.0
2013-07-30 12:35:00,40.67,40.69,40.67,40.67,16200.0,34.2655,34.2824,34.2655,34.2655,16200.0
2013-07-30 12:40:00,40.67,40.68,40.66,40.67,13600.0,34.2655,34.274,34.2571,34.2655,13600.0
2013-07-30 12:45:00,40.68,40.71,40.68,40.69,57800.0,34.274,34.2992,34.274,34.2824,57800.0
2013-07-30 12:50:00,40.69,40.71,40.68,40.7,33400.0,34.2824,34.2992,34.274,34.2908,33400.0
2013-07-30 12:55:00,40.69,40.7,40.69,40.69,17600.0,34.2824,34.2908,34.2824,34.2824,17600.0
2013-07-30 13:00:00,40.7,40.7,40.68,40.69,32600.0,34.2908,34.2908,34.274,34.2824,32600.0
2013-07-30 13:05:00,40.69,40.72,40.69,40.72,4400.0,34.2824,34.3077,34.2824,34.3077,4400.0
2013-07-30 13:10:00,40.72,40.72,40.7,40.71,20800.0,34.3077,34.3077,34.2908,34.2992,20800.0
2013-07-30 13:15:00,40.7,40.71,40.63,40.63,99400.0,34.2908,34.2992,34.2318,34.2318,99400.0
2013-07-30 13:20:00,40.63,40.64,40.62,40.62,13200.0,34.2318,34.2403,34.2234,34.2234,13200.0
2013-07-30 13:25:00,40.62,40.62,40.58,40.58,35400.0,34.2234,34.2234,34.1897,34.1897,35400.0
2013-07-30 13:30:00,40.58,40.58,40.55,40.56,29800.0,34.1897,34.1897,34.1644,34.1729,29800.0
2013-07-30 13:35:00,40.56,40.58,40.56,40.58,17000.0,34.1729,34.1897,34.1729,34.1897,17000.0
2013-07-30 13:40:00,40.58,40.58,40.54,40.55,26600.0,34.1897,34.1897,34.156,34.1644,26600.0
2013-07-30 13:45:00,40.54,40.55,40.52,40.55,35800.0,34.156,34.1644,34.1392,34.1644,35800.0
2013-07-30 13:50:00,40.55,40.57,40.54,40.57,53800.0,34.1644,34.1813,34.156,34.1813,53800.0
2013-07-30 13:55:00,40.57,40.6,40.57,40.6,36000.0,34.1813,34.2066,34.1813,34.2066,36000.0
2013-07-30 14:00:00,40.6,40.62,40.59,40.62,73200.0,34.2066,34.2234,34.1981,34.2234,73200.0
2013-07-30 14:05:00,40.61,40.62,40.6,40.6,26400.0,34.215,34.2234,34.2066,34.2066,26400.0
2013-07-30 14:10:00,40.6,40.62,40.6,40.6,41200.0,34.2066,34.2234,34.2066,34.2066,41200.0
2013-07-30 14:15:00,40.6,40.6,40.59,40.6,188800.0,34.2066,34.2066,34.1981,34.2066,188800.0
2013-07-30 14:20:00,40.61,40.63,40.6,40.63,91800.0,34.215,34.2318,34.2066,34.2318,91800.0
2013-07-30 14:25:00,40.63,40.65,40.62,40.65,327600.0,34.2318,34.2487,34.2234,34.2487,327600.0
2013-07-30 14:30:00,40.65,40.68,40.65,40.67,42400.0,34.2487,34.274,34.2487,34.2655,42400.0
2013-07-30 14:35:00,40.67,40.68,40.67,40.68,93800.0,34.2655,34.274,34.2655,34.274,93800.0
2013-07-30 14:40:00,40.68,40.69,40.67,40.67,20200.0,34.274,34.2824,34.2655,34.2655,20200.0
2013-07-30 14:45:00,40.66,40.68,40.65,40.67,58800.0,34.2571,34.274,34.2487,34.2655,58800.0
2013-07-30 14:50:00,40.67,40.68,40.65,40.68,23800.0,34.2655,34.274,34.2487,34.274,23800.0
2013-07-30 14:55:00,40.68,40.68,40.65,40.65,8200.0,34.274,34.274,34.2487,34.2487,8200.0
2013-07-30 15:00:00,40.65,40.69,40.63,40.69,14800.0,34.2487,34.2824,34.2318,34.2824,14800.0
2013-07-30 15:05:00,40.69,40.73,40.69,40.73,62000.0,34.2824,34.3161,34.2824,34.3161,62000.0
2013-07-30 15:10:00,40.73,40.74,40.72,40.74,13400.0,34.3161,34.3245,34.3077,34.3245,13400.0
2013-07-30 15:15:00,40.75,40.76,40.74,40.74,19800.0,34.3329,34.3414,34.3245,34.3245,19800.0
2013-07-30 15:20:00,40.74,40.77,40.73,40.77,124600.0,34.3245,34.3498,34.3161,34.3498,124600.0
2013-07-30 15:25:00,40.77,40.77,40.75,40.76,52400.0,34.3498,34.3498,34.3329,34.3414,52400.0
2013-07-30 15:30:00,40.76,40.76,40.74,40.74,46200.0,34.3414,34.3414,34.3245,34.3245,46200.0
2013-07-30 15:35:00,40.74,40.74,40.72,40.73,36200.0,34.3245,34.3245,34.3077,34.3161,36200.0
2013-07-30 15:40:00,40.73,40.77,40.72,40.75,79200.0,34.3161,34.3498,34.3077,34.3329,79200.0
2013-07-30 15:45:00,40.74,40.75,40.73,40.73,113000.0,34.3245,34.3329,34.3161,34.3161,113000.0
2013-07-30 15:50:00,40.73,40.75,40.72,40.74,240000.0,34.3161,34.3329,34.3077,34.3245,240000.0
2013-07-30 15:55:00,40.74,40.76,40.72,40.72,222200.0,34.3245,34.3414,34.3077,34.3077,222200.0
2013-07-31 09:30:00,40.78,40.94,40.78,40.92,95200.0,34.3582,34.493,34.3582,34.4762,95200.0
2013-07-31 09:35:00,40.92,40.95,40.91,40.93,182400.0,34.4762,34.5015,34.4678,34.4846,182400.0
2013-07-31 09:40:00,40.93,40.95,40.9,40.93,158600.0,34.4846,34.5015,34.4593,34.4846,158600.0
2013-07-31 09:45:00,40.93,40.94,40.92,40.94,19200.0,34.4846,34.493,34.4762,34.493,19200.0
2013-07-31 09:50:00,40.93,40.95,40.92,40.93,61000.0,34.4846,34.5015,34.4762,34.4846,61000.0
2013-07-31 09:55:00,40.93,40.97,40.93,40.96,32000.0,34.4846,34.5183,34.4846,34.5099,32000.0
2013-07-31 10:00:00,40.97,40.99,40.95,40.95,26200.0,34.5183,34.5352,34.5015,34.5015,26200.0
2013-07-31 10:05:00,40.97,40.98,40.95,40.95,58800.0,34.5183,34.5267,34.5015,34.5015,58800.0
2013-07-31 10:10:00,40.95,40.97,40.94,40.96,31400.0,34.5015,34.5183,34.493,34.5099,31400.0
2013-07-31 10:15:00,40.97,41.01,40.97,41.01,100200.0,34.5183,34.552,34.5183,34.552,100200.0
2013-07-31 10:20:00,41.01,41.01,40.99,40.99,5400.0,34.552,34.552,34.5352,34.5352,5400.0
2013-07-31 10:25:00,40.99,41.06,40.99,41.05,89000.0,34.5352,34.5941,34.5352,34.5857,89000.0
2013-07-31 10:30:00,41.05,41.05,41.04,41.04,15800.0,34.5857,34.5857,34.5773,34.5773,15800.0
2013-07-31 10:35:00,41.04,41.08,41.04,41.07,66000.0,34.5773,34.611,34.5773,34.6026,66000.0
2013-07-31 10:40:00,41.07,41.09,41.07,41.07,14400.0,34.6026,34.6194,34.6026,34.6026,14400.0
2013-07-31 10:45:00,41.07,41.07,41.06,41.07,13000.0,34.6026,34.6026,34.5941,34.6026,13000.0
2013-07-31 10:50:00,41.07,41.08,41.06,41.06,53600.0,34.6026,34.611,34.5941,34.5941,53600.0
2013-07-31 10:55:00,41.07,41.07,41.04,41.05,20200.0,34.6026,34.6026,34.5773,34.5857,20200.0
2013-07-31 11:00:00,41.05,41.07,41.04,41.06,66800.0,34.5857,34.6026,34.5773,34.5941,66800.0
2013-07-31 11:05:00,41.07,41.07,41.04,41.04,23800.0,34.6026,34.6026,34.5773,34.5773,23800.0
2013-07-31 11:10:00,41.04,41.04,41.03,41.04,14600.0,34.5773,34.5773,34.5689,34.5773,14600.0
2013-07-31 11:15:00,41.04,41.05,41.04,41.05,35800.0,34.5773,34.5857,34.5773,34.5857,35800.0
2013-07-31 11:20:00,41.05,41.06,41.04,41.05,11600.0,34.5857,34.5941,34.5773,34.5857,11600.0
2013-07-31 11:25:00,41.05,41.06,41.04,41.04,4600.0,34.5857,34.5941,34.5773,34.5773,4600.0
2013-07-31 11:30:00,41.02,41.05,41.02,41.04,21600.0,34.5604,34.5857,34.5604,34.5773,21600.0
2013-07-31 11:35:00,41.04,41.04,41.01,41.01,42200.0,34.5773,34.5773,34.552,34.552,42200.0
2013-07-31 11:40:00,41.01,41.01,40.99,41.01,42200.0,34.552,34.552,34.5352,34.552,42200.0
2013-07-31 11:45:00,41.01,41.02,41.0,41.01,26200.0,34.552,34.5604,34.5436,34.552,26200.0
2013-07-31 11:50:00,41.01,41.01,41.0,41.0,3400.0,34.552,34.552,34.5436,34.5436,3400.0
2013-07-31 11:55:00,41.0,41.02,41.0,41.02,17800.0,34.5436,34.5604,34.5436,34.5604,17800.0
2013-07-31 12:00:00,41.01,41.02,41.01,41.01,12800.0,34.552,34.5604,34.552,34.552,12800.0
2013-07-31 12:05:00,41.01,41.02,41.01,41.02,26600.0,34.552,34.5604,34.552,34.5604,26600.0
2013-07-31 12:10:00,41.01,41.01,41.0,41.01,23600.0,34.552,34.552,34.5436,34.552,23600.0
2013-07-31 12:15:00,41.01,41.02,41.0,41.02,40200.0,34.552,34.5604,34.5436,34.5604,40200.0
2013-07-31 12:20:00,41.02,41.03,41.02,41.02,35600.0,34.5604,34.5689,34.5604,34.5604,35600.0
2013-07-31 12:25:00,41.02,41.02,40.98,40.98,24000.0,34.5604,34.5604,34.5267,34.5267,24000.0
2013-07-31 12:30:00,40.98,40.98,40.96,40.97,13000.0,34.5267,34.5267,34.5099,34.5183,13000.0
2013-07-31 12:35:00,40.96,40.96,40.94,40.95,11000.0,34.5099,34.5099,34.493,34.5015,11000.0
2013-07-31 12:40:00,40.95,40.96,40.93,40.93,17200.0,34.5015,34.5099,34.4846,34.4846,17200.0
2013-07-31 12:45:00,40.93,40.93,40.92,40.92,44400.0,34.4846,34.4846,34.4762,34.4762,44400.0
2013-07-31 12:50:00,40.92,40.92,40.91,40.92,30600.0,34.4762,34.4762,34.4678,34.4762,30600.0
2013-07-31 12:55:00,40.92,40.92,40.91,40.91,13400.0,34.4762,34.4762,34.4678,34.4678,13400.0
2013-07-31 13:00:00,40.92,40.94,40.92,40.94,28400.0,34.4762,34.493,34.4762,34.493,28400.0
2013-07-31 13:05:00,40.94,40.94,40.91,40.91,43200.0,34.493,34.493,34.4678,34.4678,43200.0
2013-07-31 13:10:00,40.92,40.95,40.91,40.95,16400.0,34.4762,34.5015,34.4678,34.5015,16400.0
2013-07-31 13:15:00,40.95,40.97,40.95,40.96,26800.0,34.5015,34.5183,34.5015,34.5099,26800.0
2013-07-31 13:20:00,40.96,40.97,40.95,40.96,13000.0,34.5099,34.5183,34.5015,34.5099,13000.0
2013-07-31 13:25:00,40.97,40.97,40.96,40.96,10800.0,34.5183,34.5183,34.5099,34.5099,10800.0
2013-07-31 13:30:00,40.96,40.97,40.95,40.95,12000.0,34.5099,34.5183,34.5015,34.5015,12000.0
2013-07-31 13:35:00,40.96,40.96,40.96,40.96,19200.0,34.5099,34.5099,34.5099,34.5099,19200.0
2013-07-31 13:40:00,40.96,40.99,40.96,40.98,21800.0,34.5099,34.5352,34.5099,34.5267,21800.0
2013-07-31 13:45:00,40.98,40.99,40.98,40.98,17200.0,34.5267,34.5352,34.5267,34.5267,17200.0
2013-07-31 13:50:00,40.98,40.99,40.98,40.99,12000.0,34.5267,34.5352,34.5267,34.5352,12000.0
2013-07-31 13:55:00,40.99,40.99,40.99,40.99,20400.0,34.5352,34.5352,34.5352,34.5352,20400.0
2013-07-31 14:00:00,40.99,41.05,40.97,41.04,38600.0,34.5352,34.5857,34.5183,34.5773,38600.0
2013-07-31 14:05:00,41.02,41.04,40.96,40.97,25400.0,34.5604,34.5773,34.5099,34.5183,25400.0
2013-07-31 14:10:00,40.97,40.98,40.94,40.96,28400.0,34.5183,34.5267,34.493,34.5099,28400.0
2013-07-31 14:15:00,40.96,40.97,40.86,40.93,211200.0,34.5099,34.5183,34.4256,34.4846,211200.0
2013-07-31 14:20:00,40.94,41.02,40.92,41.02,123600.0,34.493,34.5604,34.4762,34.5604,123600.0
2013-07-31 14:25:00,41.01,41.05,41.0,41.01,255200.0,34.552,34.5857,34.5436,34.552,255200.0
2013-07-31 14:30:00,41.01,41.06,41.01,41.06,78800.0,34.552,34.5941,34.552,34.5941,78800.0
2013-07-31 14:35:00,41.06,41.09,41.04,41.06,43200.0,34.5941,34.6194,34.5773,34.5941,43200.0
2013-07-31 14:40:00,41.05,41.11,41.05,41.1,41400.0,34.5857,34.6363,34.5857,34.6278,41400.0
2013-07-31 14:45:00,41.1,41.13,41.09,41.12,106400.0,34.6278,34.6531,34.6194,34.6447,106400.0
2013-07-31 14:50:00,41.12,41.16,41.11,41.15,52800.0,34.6447,34.6784,34.6363,34.67,52800.0
2013-07-31 14:55:00,41.15,41.17,41.13,41.16,109000.0,34.67,34.6868,34.6531,34.6784,109000.0
2013-07-31 15:00:00,41.16,41.19,41.13,41.15,470400.0,34.6784,34.7037,34.6531,34.67,470400.0
2013-07-31 15:05:00,41.15,41.15,41.1,41.11,302000.0,34.67,34.67,34.6278,34.6363,302000.0
2013-07-31 15:10:00,41.12,41.12,41.07,41.08,83000.0,34.6447,34.6447,34.6026,34.611,83000.0
2013-07-31 15:15:00,41.09,41.09,41.07,41.07,43400.0,34.6194,34.6194,34.6026,34.6026,43400.0
2013-07-31 15:20:00,41.07,41.1,41.05,41.05,68600.0,34.6026,34.6278,34.5857,34.5857,68600.0
2013-07-31 15:25:00,41.05,41.07,41.03,41.07,150600.0,34.5857,34.6026,34.5689,34.6026,150600.0
2013-07-31 15:30:00,41.07,41.09,40.99,41.01,75400.0,34.6026,34.6194,34.5352,34.552,75400.0
2013-07-31 15:35:00,40.99,41.04,40.99,40.99,55400.0,34.5352,34.5773,34.5352,34.5352,55400.0
2013-07-31 15:40:00,41.0,41.0,40.92,40.92,84400.0,34.5436,34.5436,34.4762,34.4762,84400.0
2013-07-31 15:45:00,40.92,40.92,40.88,40.88,117400.0,34.4762,34.4762,34.4425,34.4425,117400.0
2013-07-31 15:50:00,40.87,40.9,40.83,40.83,189000.0,34.434,34.4593,34.4003,34.4003,189000.0
2013-07-31 15:55:00,40.83,40.88,40.83,40.84,222400.0,34.4003,34.4425,34.4003,34.4088,222400.0
2013-08-01 09:30:00,41.08,41.19,41.08,41.16,35200.0,34.611,34.7037,34.611,34.6784,35200.0
2013-08-01 09:35:00,41.16,41.24,41.16,41.23,45800.0,34.6784,34.7458,34.6784,34.7374,45800.0
2013-08-01 09:40:00,41.23,41.26,41.22,41.24,25400.0,34.7374,34.7626,34.7289,34.7458,25400.0
2013-08-01 09:45:00,41.26,41.27,41.22,41.27,27400.0,34.7626,34.7711,34.7289,34.7711,27400.0
2013-08-01 09:50:00,41.27,41.33,41.27,41.31,229400.0,34.7711,34.8216,34.7711,34.8048,229400.0
2013-08-01 09:55:00,41.32,41.34,41.3,41.32,46200.0,34.8132,34.83,34.7963,34.8132,46200.0
2013-08-01 10:00:00,41.32,41.35,41.31,41.34,130400.0,34.8132,34.8385,34.8048,34.83,130400.0
2013-08-01 10:05:00,41.34,41.4,41.33,41.38,505600.0,34.83,34.8806,34.8216,34.8637,505600.0
2013-08-01 10:10:00,41.38,41.4,41.36,41.4,70000.0,34.8637,34.8806,34.8469,34.8806,70000.0
2013-08-01 10:15:00,41.4,41.45,41.4,41.43,104800.0,34.8806,34.9227,34.8806,34.9059,104800.0
2013-08-01 10:20:00,41.43,41.47,41.42,41.45,28200.0,34.9059,34.9396,34.8974,34.9227,28200.0
2013-08-01 10:25:00,41.46,41.48,41.44,41.46,32200.0,34.9311,34.948,34.9143,34.9311,32200.0
2013-08-01 10:30:00,41.45,41.45,41.41,41.43,31600.0,34.9227,34.9227,34.889,34.9059,31600.0
2013-08-01 10:35:00,41.44,41.44,41.41,41.41,50400.0,34.9143,34.9143,34.889,34.889,50400.0
2013-08-01 10:40:00,41.42,41.44,41.41,41.41,75600.0,34.8974,34.9143,34.889,34.889,75600.0
2013-08-01 10:45:00,41.42,41.42,41.35,41.35,19400.0,34.8974,34.8974,34.8385,34.8385,19400.0
2013-08-01 10:50:00,41.36,41.37,41.35,41.35,18800.0,34.8469,34.8553,34.8385,34.8385,18800.0
2013-08-01 10:55:00,41.35,41.42,41.35,41.42,165000.0,34.8385,34.8974,34.8385,34.8974,165000.0
2013-08-01 11:00:00,41.41,41.41,41.34,41.35,24000.0,34.889,34.889,34.83,34.8385,24000.0
2013-08-01 11:05:00,41.34,41.37,41.34,41.36,33000.0,34.83,34.8553,34.83,34.8469,33000.0
2013-08-01 11:10:00,41.36,41.37,41.34,41.35,21200.0,34.8469,34.8553,34.83,34.8385,21200.0
2013-08-01 11:15:00,41.35,41.38,41.34,41.37,88400.0,34.8385,34.8637,34.83,34.8553,88400.0
2013-08-01 11:20:00,41.36,41.38,41.35,41.38,19400.0,34.8469,34.8637,34.8385,34.8637,19400.0
2013-08-01 11:25:00,41.38,41.39,41.38,41.39,18600.0,34.8637,34.8722,34.8637,34.8722,18600.0
2013-08-01 11:30:00,41.39,41.41,41.39,41.4,77800.0,34.8722,34.889,34.8722,34.8806,77800.0
2013-08-01 11:35:00,41.41,41.42,41.4,41.42,78200.0,34.889,34.8974,34.8806,34.8974,78200.0
2013-08-01 11:40:00,41.41,41.43,41.4,41.41,98400.0,34.889,34.9059,34.8806,34.889,98400.0
2013-08-01 11:45:00,41.4,41.43,41.4,41.43,21200.0,34.8806,34.9059,34.8806,34.9059,21200.0
2013-08-01 11:50:00,41.43,41.43,41.4,41.4,9800.0,34.9059,34.9059,34.8806,34.8806,9800.0
2013-08-01 11:55:00,41.4,41.43,41.4,41.42,17400.0,34.8806,34.9059,34.8806,34.8974,17400.0
2013-08-01 12:00:00,41.42,41.42,41.41,41.41,14000.0,34.8974,34.8974,34.889,34.889,14000.0
2013-08-01 12:05:00,41.41,41.41,41.37,41.39,12200.0,34.889,34.889,34.8553,34.8722,12200.0
2013-08-01 12:10:00,41.4,41.43,41.4,41.43,7200.0,34.8806,34.9059,34.8806,34.9059,7200.0
2013-08-01 12:15:00,41.44,41.46,41.43,41.46,17600.0,34.9143,34.9311,34.9059,34.9311,17600.0
2013-08-01 12:20:00,41.47,41.48,41.45,41.46,26000.0,34.9396,34.948,34.9227,34.9311,26000.0
2013-08-01 12:25:00,41.45,41.45,41.43,41.44,8800.0,34.9227,34.9227,34.9059,34.9143,8800.0
2013-08-01 12:30:00,41.44,41.44,41.41,41.42,11200.0,34.9143,34.9143,34.889,34.8974,11200.0
2013-08-01 12:35:00,41.42,41.42,41.41,41.42,47200.0,34.8974,34.8974,34.889,34.8974,47200.0
2013-08-01 12:40:00,41.41,41.41,41.4,41.4,17000.0,34.889,34.889,34.8806,34.8806,17000.0
2013-08-01 12:45:00,41.4,41.4,41.38,41.38,10600.0,34.8806,34.8806,34.8637,34.8637,10600.0
2013-08-01 12:50:00,41.38,41.39,41.38,41.38,1400.0,34.8637,34.8722,34.8637,34.8637,1400.0
2013-08-01 12:55:00,41.4,41.4,41.38,41.38,6000.0,34.8806,34.8806,34.8637,34.8637,6000.0
2013-08-01 13:00:00,41.39,41.4,41.38,41.38,9000.0,34.8722,34.8806,34.8637,34.8637,9000.0
2013-08-01 13:05:00,41.37,41.37,41.34,41.34,6200.0,34.8553,34.8553,34.83,34.83,6200.0
2013-08-01 13:10:00,41.34,41.35,41.33,41.33,17000.0,34.83,34.8385,34.8216,34.8216,17000.0
2013-08-01 13:15:00,41.33,41.33,41.33,41.33,4600.0,34.8216,34.8216,34.8216,34.8216,4600.0
2013-08-01 13:20:00,41.33,41.33,41.32,41.32,10400.0,34.8216,34.8216,34.8132,34.8132,10400.0
2013-08-01 13:25:00,41.32,41.33,41.31,41.33,8600.0,34.8132,34.8216,34.8048,34.8216,8600.0
2013-08-01 13:30:00,41.33,41.33,41.32,41.32,2000.0,34.8216,34.8216,34.8132,34.8132,2000.0
2013-08-01 13:35:00,41.32,41.34,41.31,41.33,12800.0,34.8132,34.83,34.8048,34.8216,12800.0
2013-08-01 13:40:00,41.33,41.37,41.32,41.37,33200.0,34.8216,34.8553,34.8132,34.8553,33200.0
2013-08-01 13:45:00,41.37,41.37,41.35,41.37,53400.0,34.8553,34.8553,34.8385,34.8553,53400.0
2013-08-01 13:50:00,41.37,41.37,41.36,41.37,12600.0,34.8553,34.8553,34.8469,34.8553,12600.0
2013-08-01 13:55:00,41.36,41.41,41.36,41.41,25200.0,34.8469,34.889,34.8469,34.889,25200.0
2013-08-01 14:00:00,41.4,41.44,41.4,41.44,28600.0,34.8806,34.9143,34.8806,34.9143,28600.0
2013-08-01 14:05:00,41.44,41.46,41.43,41.46,13800.0,34.9143,34.9311,34.9059,34.9311,13800.0
2013-08-01 14:10:00,41.46,41.46,41.45,41.45,10600.0,34.9311,34.9311,34.9227,34.9227,10600.0
2013-08-01 14:15:00,41.45,41.45,41.42,41.42,6600.0,34.9227,34.9227,34.8974,34.8974,6600.0
2013-08-01 14:20:00,41.42,41.45,41.42,41.45,21600.0,34.8974,34.9227,34.8974,34.9227,21600.0
2013-08-01 14:25:00,41.45,41.47,41.44,41.47,103800.0,34.9227,34.9396,34.9143,34.9396,103800.0
2013-08-01 14:30:00,41.47,41.47,41.44,41.44,70800.0,34.9396,34.9396,34.9143,34.9143,70800.0
2013-08-01 14:35:00,41.44,41.45,41.43,41.43,57000.0,34.9143,34.9227,34.9059,34.9059,57000.0
2013-08-01 14:40:00,41.43,41.44,41.43,41.44,13200.0,34.9059,34.9143,34.9059,34.9143,13200.0
2013-08-01 14:45:00,41.43,41.44,41.41,41.42,20200.0,34.9059,34.9143,34.889,34.8974,20200.0
2013-08-01 14:50:00,41.41,41.44,41.41,41.43,9800.0,34.889,34.9143,34.889,34.9059,9800.0
2013-08-01 14:55:00,41.43,41.44,41.43,41.44,21200.0,34.9059,34.9143,34.9059,34.9143,21200.0
2013-08-01 15:00:00,41.44,41.45,41.44,41.44,5400.0,34.9143,34.9227,34.9143,34.9143,5400.0
2013-08-01 15:05:00,41.44,41.45,41.43,41.45,7800.0,34.9143,34.9227,34.9059,34.9227,7800.0
2013-08-01 15:10:00,41.44,41.44,41.42,41.43,14000.0,34.9143,34.9143,34.8974,34.9059,14000.0
2013-08-01 15:15:00,41.44,41.44,41.41,41.42,26000.0,34.9143,34.9143,34.889,34.8974,26000.0
2013-08-01 15:20:00,41.43,41.43,41.41,41.42,17400.0,34.9059,34.9059,34.889,34.8974,17400.0
2013-08-01 15:25:00,41.42,41.46,41.42,41.45,33400.0,34.8974,34.9311,34.8974,34.9227,33400.0
2013-08-01 15:30:00,41.45,41.46,41.44,41.45,97400.0,34.9227,34.9311,34.9143,34.9227,97400.0
2013-08-01 15:35:00,41.45,41.49,41.44,41.48,69600.0,34.9227,34.9564,34.9143,34.948,69600.0
2013-08-01 15:40:00,41.48,41.51,41.48,41.51,164400.0,34.948,34.9733,34.948,34.9733,164400.0
2013-08-01 15:45:00,41.51,41.52,41.5,41.52,155400.0,34.9733,34.9817,34.9648,34.9817,155400.0
2013-08-01 15:50:00,41.52,41.53,41.5,41.51,144800.0,34.9817,34.9901,34.9648,34.9733,144800.0
2013-08-01 15:55:00,41.51,41.51,41.46,41.47,375000.0,34.9733,34.9733,34.9311,34.9396,375000.0
2013-08-02 09:30:00,41.41,41.6,41.3,41.33,58800.0,34.889,35.0491,34.7963,34.8216,58800.0
2013-08-02 09:35:00,41.34,41.35,41.27,41.27,31600.0,34.83,34.8385,34.7711,34.7711,31600.0
2013-08-02 09:40:00,41.28,41.28,41.24,41.25,24200.0,34.7795,34.7795,34.7458,34.7542,24200.0
2013-08-02 09:45:00,41.25,41.27,41.23,41.26,38600.0,34.7542,34.7711,34.7374,34.7626,38600.0
2013-08-02 09:50:00,41.25,41.27,41.24,41.24,19800.0,34.7542,34.7711,34.7458,34.7458,19800.0
2013-08-02 09:55:00,41.24,41.27,41.23,41.27,22200.0,34.7458,34.7711,34.7374,34.7711,22200.0
2013-08-02 10:00:00,41.27,41.32,41.24,41.32,33200.0,34.7711,34.8132,34.7458,34.8132,33200.0
2013-08-02 10:05:00,41.31,41.36,41.31,41.36,18200.0,34.8048,34.8469,34.8048,34.8469,18200.0
2013-08-02 10:10:00,41.35,41.37,41.34,41.37,20800.0,34.8385,34.8553,34.83,34.8553,20800.0
2013-08-02 10:15:00,41.37,41.37,41.34,41.35,10600.0,34.8553,34.8553,34.83,34.8385,10600.0
2013-08-02 10:20:00,41.36,41.38,41.35,41.35,77000.0,34.8469,34.8637,34.8385,34.8385,77000.0
2013-08-02 10:25:00,41.35,41.37,41.32,41.35,23000.0,34.8385,34.8553,34.8132,34.8385,23000.0
2013-08-02 10:30:00,41.36,41.37,41.34,41.34,59600.0,34.8469,34.8553,34.83,34.83,59600.0
2013-08-02 10:35:00,41.34,41.36,41.34,41.34,107800.0,34.83,34.8469,34.83,34.83,107800.0
2013-08-02 10:40:00,41.34,41.35,41.33,41.35,29800.0,34.83,34.8385,34.8216,34.8385,29800.0
2013-08-02 10:45:00,41.35,41.35,41.32,41.33,25000.0,34.8385,34.8385,34.8132,34.8216,25000.0
2013-08-02 10:50:00,41.34,41.35,41.32,41.33,25000.0,34.83,34.8385,34.8132,34.8216,25000.0
2013-08-02 10:55:00,41.34,41.34,41.3,41.31,37000.0,34.83,34.83,34.7963,34.8048,37000.0
2013-08-02 11:00:00,41.31,41.32,41.29,41.3,25400.0,34.8048,34.8132,34.7879,34.7963,25400.0
2013-08-02 11:05:00,41.3,41.3,41.28,41.28,5200.0,34.7963,34.7963,34.7795,34.7795,5200.0
2013-08-02 11:10:00,41.29,41.3,41.28,41.3,13800.0,34.7879,34.7963,34.7795,34.7963,13800.0
2013-08-02 11:15:00,41.28,41.33,41.28,41.33,13200.0,34.7795,34.8216,34.7795,34.8216,13200.0
2013-08-02 11:20:00,41.33,41.35,41.33,41.35,15000.0,34.8216,34.8385,34.8216,34.8385,15000.0
2013-08-02 11:25:00,41.35,41.38,41.35,41.37,31600.0,34.8385,34.8637,34.8385,34.8553,31600.0
2013-08-02 11:30:00,41.37,41.38,41.35,41.36,13200.0,34.8553,34.8637,34.8385,34.8469,13200.0
2013-08-02 11:35:00,41.38,41.38,41.37,41.37,9600.0,34.8637,34.8637,34.8553,34.8553,9600.0
2013-08-02 11:40:00,41.37,41.38,41.37,41.38,7600.0,34.8553,34.8637,34.8553,34.8637,7600.0
2013-08-02 11:45:00,41.38,41.4,41.37,41.38,18000.0,34.8637,34.8806,34.8553,34.8637,18000.0
2013-08-02 11:50:00,41.38,41.4,41.38,41.4,148000.0,34.8637,34.8806,34.8637,34.8806,148000.0
2013-08-02 11:55:00,41.4,41.41,41.4,41.4,9800.0,34.8806,34.889,34.8806,34.8806,9800.0
2013-08-02 12:00:00,41.4,41.43,41.38,41.42,74200.0,34.8806,34.9059,34.8637,34.8974,74200.0
2013-08-02 12:05:00,41.42,41.44,41.42,41.44,125800.0,34.8974,34.9143,34.8974,34.9143,125800.0
2013-08-02 12:10:00,41.44,41.44,41.43,41.43,20200.0,34.9143,34.9143,34.9059,34.9059,20200.0
2013-08-02 12:15:00,41.43,41.43,41.43,41.43,47600.0,34.9059,34.9059,34.9059,34.9059,47600.0
2013-08-02 12:20:00,41.43,41.44,41.43,41.43,38000.0,34.9059,34.9143,34.9059,34.9059,38000.0
2013-08-02 12:25:00,41.43,41.43,41.41,41.43,33000.0,34.9059,34.9059,34.889,34.9059,33000.0
2013-08-02 12:30:00,41.43,41.45,41.42,41.44,71000.0,34.9059,34.9227,34.8974,34.9143,71000.0
2013-08-02 12:35:00,41.44,41.45,41.43,41.43,9600.0,34.9143,34.9227,34.9059,34.9059,9600.0
2013-08-02 12:40:00,41.44,41.46,41.44,41.46,3800.0,34.9143,34.9311,34.9143,34.9311,3800.0
2013-08-02 12:45:00,41.45,41.48,41.45,41.48,9800.0,34.9227,34.948,34.9227,34.948,9800.0
2013-08-02 12:50:00,41.48,41.49,41.48,41.49,3800.0,34.948,34.9564,34.948,34.9564,3800.0
2013-08-02 12:55:00,41.48,41.49,41.48,41.48,9200.0,34.948,34.9564,34.948,34.948,9200.0
2013-08-02 13:00:00,41.49,41.49,41.48,41.48,18200.0,34.9564,34.9564,34.948,34.948,18200.0
2013-08-02 13:05:00,41.48,41.48,41.47,41.48,100200.0,34.948,34.948,34.9396,34.948,100200.0
2013-08-02 13:10:00,41.48,41.49,41.48,41.48,52400.0,34.948,34.9564,34.948,34.948,52400.0
2013-08-02 13:15:00,41.49,41.51,41.49,41.51,12800.0,34.9564,34.9733,34.9564,34.9733,12800.0
2013-08-02 13:20:00,41.51,41.52,41.51,41.51,5000.0,34.9733,34.9817,34.9733,34.9733,5000.0
2013-08-02 13:25:00,41.52,41.52,41.48,41.48,11600.0,34.9817,34.9817,34.948,34.948,11600.0
2013-08-02 13:30:00,41.48,41.49,41.47,41.48,25200.0,34.948,34.9564,34.9396,34.948,25200.0
2013-08-02 13:35:00,41.48,41.48,41.46,41.46,72800.0,34.948,34.948,34.9311,34.9311,72800.0
2013-08-02 13:40:00,41.46,41.47,41.46,41.47,17600.0,34.9311,34.9396,34.9311,34.9396,17600.0
2013-08-02 13:45:00,41.46,41.47,41.46,41.47,6200.0,34.9311,34.9396,34.9311,34.9396,6200.0
2013-08-02 13:50:00,41.47,41.48,41.46,41.46,8600.0,34.9396,34.948,34.9311,34.9311,8600.0
2013-08-02 13:55:00,41.46,41.46,41.45,41.45,67800.0,34.9311,34.9311,34.9227,34.9227,67800.0
2013-08-02 14:00:00,41.46,41.46,41.45,41.46,29000.0,34.9311,34.9311,34.9227,34.9311,29000.0
2013-08-02 14:05:00,41.46,41.46,41.46,41.46,8600.0,34.9311,34.9311,34.9311,34.9311,8600.0
2013-08-02 14:10:00,41.45,41.49,41.45,41.49,54000.0,34.9227,34.9564,34.9227,34.9564,54000.0
2013-08-02 14:15:00,41.48,41.51,41.48,41.5,26000.0,34.948,34.9733,34.948,34.9648,26000.0
2013-08-02 14:20:00,41.5,41.5,41.48,41.48,20400.0,34.9648,34.9648,34.948,34.948,20400.0
2013-08-02 14:25:00,41.48,41.49,41.47,41.49,55400.0,34.948,34.9564,34.9396,34.9564,55400.0
2013-08-02 14:30:00,41.49,41.49,41.48,41.48,8200.0,34.9564,34.9564,34.948,34.948,8200.0
2013-08-02 14:35:00,41.47,41.49,41.45,41.49,20600.0,34.9396,34.9564,34.9227,34.9564,20600.0
2013-08-02 14:40:00,41.48,41.52,41.48,41.51,56800.0,34.948,34.9817,34.948,34.9733,56800.0
2013-08-02 14:45:00,41.51,41.51,41.48,41.48,25000.0,34.9733,34.9733,34.948,34.948,25000.0
2013-08-02 14:50:00,41.48,41.49,41.48,41.48,9800.0,34.948,34.9564,34.948,34.948,9800.0
2013-08-02 14:55:00,41.48,41.49,41.48,41.49,14200.0,34.948,34.9564,34.948,34.9564,14200.0
2013-08-02 15:00:00,41.49,41.52,41.49,41.51,39800.0,34.9564,34.9817,34.9564,34.9733,39800.0
2013-08-02 15:05:00,41.51,41.51,41.49,41.49,9400.0,34.9733,34.9733,34.9564,34.9564,9400.0
2013-08-02 15:10:00,41.49,41.51,41.49,41.51,8800.0,34.9564,34.9733,34.9564,34.9733,8800.0
2013-08-02 15:15:00,41.51,41.51,41.49,41.49,22800.0,34.9733,34.9733,34.9564,34.9564,22800.0
2013-08-02 15:20:00,41.49,41.5,41.49,41.49,25800.0,34.9564,34.9648,34.9564,34.9564,25800.0
2013-08-02 15:25:00,41.49,41.52,41.49,41.52,47800.0,34.9564,34.9817,34.9564,34.9817,47800.0
2013-08-02 15:30:00,41.51,41.54,41.51,41.53,101600.0,34.9733,34.9985,34.9733,34.9901,101600.0
2013-08-02 15:35:00,41.53,41.53,41.51,41.52,54000.0,34.9901,34.9901,34.9733,34.9817,54000.0
2013-08-02 15:40:00,41.52,41.52,41.51,41.52,83200.0,34.9817,34.9817,34.9733,34.9817,83200.0
2013-08-02 15:45:00,41.52,41.55,41.52,41.52,139800.0,34.9817,35.007,34.9817,34.9817,139800.0
2013-08-02 15:50:00,41.52,41.55,41.52,41.55,147400.0,34.9817,35.007,34.9817,35.007,147400.0
2013-08-02 15:55:00,41.55,41.55,41.51,41.55,288000.0,35.007,35.007,34.9733,35.007,288000.0
2013-08-05 09:30:00,41.52,41.52,41.46,41.52,23000.0,34.9817,34.9817,34.9311,34.9817,23000.0
2013-08-05 09:35:00,41.52,41.52,41.48,41.48,22200.0,34.9817,34.9817,34.948,34.948,22200.0
2013-08-05 09:40:00,41.49,41.52,41.46,41.46,62800.0,34.9564,34.9817,34.9311,34.9311,62800.0
2013-08-05 09:45:00,41.46,41.47,41.4,41.4,944800.0,34.9311,34.9396,34.8806,34.8806,944800.0
2013-08-05 09:50:00,41.4,41.48,41.4,41.47,276200.0,34.8806,34.948,34.8806,34.9396,276200.0
2013-08-05 09:55:00,41.46,41.49,41.46,41.49,174400.0,34.9311,34.9564,34.9311,34.9564,174400.0
2013-08-05 10:00:00,41.49,41.51,41.46,41.47,88000.0,34.9564,34.9733,34.9311,34.9396,88000.0
2013-08-05 10:05:00,41.46,41.5,41.46,41.48,66400.0,34.9311,34.9648,34.9311,34.948,66400.0
2013-08-05 10:10:00,41.48,41.51,41.47,41.49,16600.0,34.948,34.9733,34.9396,34.9564,16600.0
2013-08-05 10:15:00,41.49,41.52,41.49,41.51,56600.0,34.9564,34.9817,34.9564,34.9733,56600.0
2013-08-05 10:20:00,41.51,41.52,41.49,41.5,40200.0,34.9733,34.9817,34.9564,34.9648,40200.0
2013-08-05 10:25:00,41.51,41.54,41.51,41.52,23400.0,34.9733,34.9985,34.9733,34.9817,23400.0
2013-08-05 10:30:00,41.54,41.56,41.54,41.56,9600.0,34.9985,35.0154,34.9985,35.0154,9600.0
2013-08-05 10:35:00,41.56,41.57,41.56,41.57,15200.0,35.0154,35.0238,35.0154,35.0238,15200.0
2013-08-05 10:40:00,41.57,41.62,41.57,41.62,42600.0,35.0238,35.0659,35.0238,35.0659,42600.0
2013-08-05 10:45:00,41.62,41.62,41.6,41.62,19600.0,35.0659,35.0659,35.0491,35.0659,19600.0
2013-08-05 10:50:00,41.62,41.62,41.6,41.6,28800.0,35.0659,35.0659,35.0491,35.0491,28800.0
2013-08-05 10:55:00,41.58,41.58,41.56,41.56,18800.0,35.0322,35.0322,35.0154,35.0154,18800.0
2013-08-05 11:00:00,41.57,41.58,41.57,41.58,13400.0,35.0238,35.0322,35.0238,35.0322,13400.0
2013-08-05 11:05:00,41.58,41.58,41.55,41.55,14600.0,35.0322,35.0322,35.007,35.007,14600.0
2013-08-05 11:10:00,41.55,41.56,41.54,41.56,16800.0,35.007,35.0154,34.9985,35.0154,16800.0
2013-08-05 11:15:00,41.56,41.56,41.54,41.55,4400.0,35.0154,35.0154,34.9985,35.007,4400.0
2013-08-05 11:20:00,41.55,41.55,41.55,41.55,1600.0,35.007,35.007,35.007,35.007,1600.0
2013-08-05 11:25:00,41.57,41.58,41.57,41.58,10400.0,35.0238,35.0322,35.0238,35.0322,10400.0
2013-08-05 11:30:00,41.58,41.58,41.54,41.54,15600.0,35.0322,35.0322,34.9985,34.9985,15600.0
2013-08-05 11:35:00,41.54,41.57,41.54,41.55,29800.0,34.9985,35.0238,34.9985,35.007,29800.0
2013-08-05 11:40:00,41.54,41.56,41.54,41.56,12800.0,34.9985,35.0154,34.9985,35.0154,12800.0
2013-08-05 11:45:00,41.56,41.56,41.54,41.54,10000.0,35.0154,35.0154,34.9985,34.9985,10000.0
2013-08-05 11:50:00,41.56,41.56,41.56,41.56,800.0,35.0154,35.0154,35.0154,35.0154,800.0
2013-08-05 11:55:00,41.56,41.57,41.56,41.57,2400.0,35.0154,35.0238,35.0154,35.0238,2400.0
2013-08-05 12:00:00,41.57,41.57,41.57,41.57,6600.0,35.0238,35.0238,35.0238,35.0238,6600.0
2013-08-05 12:05:00,41.57,41.58,41.57,41.57,18000.0,35.0238,35.0322,35.0238,35.0238,18000.0
2013-08-05 12:10:00,41.57,41.58,41.57,41.58,6600.0,35.0238,35.0322,35.0238,35.0322,6600.0
2013-08-05 12:15:00,41.58,41.6,41.58,41.59,5800.0,35.0322,35.0491,35.0322,35.0407,5800.0
2013-08-05 12:20:00,41.59,41.59,41.58,41.58,3400.0,35.0407,35.0407,35.0322,35.0322,3400.0
2013-08-05 12:25:00,41.57,41.57,41.54,41.54,3600.0,35.0238,35.0238,34.9985,34.9985,3600.0
2013-08-05 12:30:00,41.54,41.54,41.52,41.52,23800.0,34.9985,34.9985,34.9817,34.9817,23800.0
2013-08-05 12:35:00,41.51,41.52,41.49,41.49,13400.0,34.9733,34.9817,34.9564,34.9564,13400.0
2013-08-05 12:40:00,41.49,41.49,41.47,41.48,15800.0,34.9564,34.9564,34.9396,34.948,15800.0
2013-08-05 12:45:00,41.48,41.49,41.47,41.48,6400.0,34.948,34.9564,34.9396,34.948,6400.0
2013-08-05 12:50:00,41.49,41.49,41.49,41.49,11400.0,34.9564,34.9564,34.9564,34.9564,11400.0
2013-08-05 12:55:00,41.48,41.48,41.47,41.48,4000.0,34.948,34.948,34.9396,34.948,4000.0
2013-08-05 13:00:00,41.48,41.48,41.46,41.47,5800.0,34.948,34.948,34.9311,34.9396,5800.0
2013-08-05 13:05:00,41.47,41.47,41.43,41.44,35400.0,34.9396,34.9396,34.9059,34.9143,35400.0
2013-08-05 13:10:00,41.45,41.45,41.43,41.43,7200.0,34.9227,34.9227,34.9059,34.9059,7200.0
2013-08-05 13:15:00,41.44,41.45,41.43,41.44,13600.0,34.9143,34.9227,34.9059,34.9143,13600.0
2013-08-05 13:20:00,41.44,41.46,41.44,41.46,13800.0,34.9143,34.9311,34.9143,34.9311,13800.0
2013-08-05 13:25:00,41.46,41.46,41.45,41.46,3600.0,34.9311,34.9311,34.9227,34.9311,3600.0
2013-08-05 13:30:00,41.46,41.46,41.43,41.43,14800.0,34.9311,34.9311,34.9059,34.9059,14800.0
2013-08-05 13:35:00,41.43,41.43,41.42,41.43,16400.0,34.9059,34.9059,34.8974,34.9059,16400.0
2013-08-05 13:40:00,41.43,41.44,41.43,41.43,11000.0,34.9059,34.9143,34.9059,34.9059,11000.0
2013-08-05 13:45:00,41.43,41.45,41.43,41.45,18200.0,34.9059,34.9227,34.9059,34.9227,18200.0
2013-08-05 13:50:00,41.44,41.44,41.44,41.44,15000.0,34.9143,34.9143,34.9143,34.9143,15000.0
2013-08-05 13:55:00,41.44,41.46,41.44,41.46,13200.0,34.9143,34.9311,34.9143,34.9311,13200.0
2013-08-05 14:00:00,41.46,41.46,41.44,41.46,45400.0,34.9311,34.9311,34.9143,34.9311,45400.0
2013-08-05 14:05:00,41.46,41.48,41.46,41.47,25800.0,34.9311,34.948,34.9311,34.9396,25800.0
2013-08-05 14:10:00,41.46,41.48,41.46,41.48,24400.0,34.9311,34.948,34.9311,34.948,24400.0
2013-08-05 14:15:00,41.48,41.49,41.47,41.48,41400.0,34.948,34.9564,34.9396,34.948,41400.0
2013-08-05 14:20:00,41.48,41.48,41.46,41.46,25600.0,34.948,34.948,34.9311,34.9311,25600.0
2013-08-05 14:25:00,41.46,41.49,41.45,41.48,20000.0,34.9311,34.9564,34.9227,34.948,20000.0
2013-08-05 14:30:00,41.49,41.49,41.47,41.47,49600.0,34.9564,34.9564,34.9396,34.9396,49600.0
2013-08-05 14:35:00,41.47,41.48,41.46,41.46,18000.0,34.9396,34.948,34.9311,34.9311,18000.0
2013-08-05 14:40:00,41.46,41.46,41.43,41.43,46800.0,34.9311,34.9311,34.9059,34.9059,46800.0
2013-08-05 14:45:00,41.43,41.43,41.39,41.41,115000.0,34.9059,34.9059,34.8722,34.889,115000.0
2013-08-05 14:50:00,41.41,41.41,41.4,41.4,33400.0,34.889,34.889,34.8806,34.8806,33400.0
2013-08-05 14:55:00,41.4,41.41,41.4,41.41,25400.0,34.8806,34.889,34.8806,34.889,25400.0
2013-08-05 15:00:00,41.41,41.42,41.4,41.4,49600.0,34.889,34.8974,34.8806,34.8806,49600.0
2013-08-05 15:05:00,41.39,41.4,41.39,41.4,24400.0,34.8722,34.8806,34.8722,34.8806,24400.0
2013-08-05 15:10:00,41.4,41.4,41.38,41.4,28200.0,34.8806,34.8806,34.8637,34.8806,28200.0
2013-08-05 15:15:00,41.4,41.42,41.4,41.42,35400.0,34.8806,34.8974,34.8806,34.8974,35400.0
2013-08-05 15:20:00,41.42,41.42,41.42,41.42,23000.0,34.8974,34.8974,34.8974,34.8974,23000.0
2013-08-05 15:25:00,41.42,41.44,41.42,41.44,28600.0,34.8974,34.9143,34.8974,34.9143,28600.0
2013-08-05 15:30:00,41.44,41.45,41.43,41.45,44200.0,34.9143,34.9227,34.9059,34.9227,44200.0
2013-08-05 15:35:00,41.44,41.48,41.44,41.47,214200.0,34.9143,34.948,34.9143,34.9396,214200.0
2013-08-05 15:40:00,41.47,41.49,41.46,41.49,210800.0,34.9396,34.9564,34.9311,34.9564,210800.0
2013-08-05 15:45:00,41.49,41.5,41.46,41.46,63400.0,34.9564,34.9648,34.9311,34.9311,63400.0
2013-08-05 15:50:00,41.46,41.48,41.45,41.45,154800.0,34.9311,34.948,34.9227,34.9227,154800.0
2013-08-05 15:55:00,41.45,41.52,41.45,41.51,324400.0,34.9227,34.9817,34.9227,34.9733,324400.0
2013-08-06 09:30:00,41.31,41.35,41.1,41.17,168400.0,34.8048,34.8385,34.6278,34.6868,168400.0
2013-08-06 09:35:00,41.16,41.19,41.16,41.19,43000.0,34.6784,34.7037,34.6784,34.7037,43000.0
2013-08-06 09:40:00,41.19,41.19,41.11,41.12,119800.0,34.7037,34.7037,34.6363,34.6447,119800.0
2013-08-06 09:45:00,41.11,41.12,41.02,41.02,139800.0,34.6363,34.6447,34.5604,34.5604,139800.0
2013-08-06 09:50:00,41.02,41.02,40.95,40.98,226400.0,34.5604,34.5604,34.5015,34.5267,226400.0
2013-08-06 09:55:00,40.98,40.99,40.91,40.95,108200.0,34.5267,34.5352,34.4678,34.5015,108200.0
2013-08-06 10:00:00,40.95,40.96,40.9,40.9,50600.0,34.5015,34.5099,34.4593,34.4593,50600.0
2013-08-06 10:05:00,40.9,40.93,40.88,40.88,65200.0,34.4593,34.4846,34.4425,34.4425,65200.0
2013-08-06 10:10:00,40.87,40.88,40.83,40.88,499400.0,34.434,34.4425,34.4003,34.4425,499400.0
2013-08-06 10:15:00,40.87,40.87,40.84,40.85,151200.0,34.434,34.434,34.4088,34.4172,151200.0
2013-08-06 10:20:00,40.85,40.86,40.78,40.8,280800.0,34.4172,34.4256,34.3582,34.3751,280800.0
2013-08-06 10:25:00,40.8,40.83,40.77,40.77,156400.0,34.3751,34.4003,34.3498,34.3498,156400.0
2013-08-06 10:30:00,40.77,40.77,40.63,40.63,378800.0,34.3498,34.3498,34.2318,34.2318,378800.0
2013-08-06 10:35:00,40.63,40.63,40.57,40.6,327400.0,34.2318,34.2318,34.1813,34.2066,327400.0
2013-08-06 10:40:00,40.6,40.63,40.57,40.63,94400.0,34.2066,34.2318,34.1813,34.2318,94400.0
2013-08-06 10:45:00,40.63,40.69,40.62,40.68,22000.0,34.2318,34.2824,34.2234,34.274,22000.0
2013-08-06 10:50:00,40.67,40.68,40.6,40.6,89800.0,34.2655,34.274,34.2066,34.2066,89800.0
2013-08-06 10:55:00,40.63,40.64,40.61,40.63,27600.0,34.2318,34.2403,34.215,34.2318,27600.0
2013-08-06 11:00:00,40.63,40.63,40.6,40.63,82800.0,34.2318,34.2318,34.2066,34.2318,82800.0
2013-08-06 11:05:00,40.63,40.63,40.61,40.62,119400.0,34.2318,34.2318,34.215,34.2234,119400.0
2013-08-06 11:10:00,40.63,40.64,40.62,40.63,35000.0,34.2318,34.2403,34.2234,34.2318,35000.0
2013-08-06 11:15:00,40.63,40.63,40.6,40.61,28000.0,34.2318,34.2318,34.2066,34.215,28000.0
2013-08-06 11:20:00,40.62,40.64,40.62,40.63,159000.0,34.2234,34.2403,34.2234,34.2318,159000.0
2013-08-06 11:25:00,40.65,40.72,40.65,40.7,47600.0,34.2487,34.3077,34.2487,34.2908,47600.0
2013-08-06 11:30:00,40.71,40.72,40.69,40.71,32200.0,34.2992,34.3077,34.2824,34.2992,32200.0
2013-08-06 11:35:00,40.71,40.74,40.71,40.73,21400.0,34.2992,34.3245,34.2992,34.3161,21400.0
2013-08-06 11:40:00,40.73,40.76,40.73,40.75,72200.0,34.3161,34.3414,34.3161,34.3329,72200.0
2013-08-06 11:45:00,40.76,40.76,40.74,40.74,19400.0,34.3414,34.3414,34.3245,34.3245,19400.0
2013-08-06 11:50:00,40.74,40.76,40.74,40.76,18200.0,34.3245,34.3414,34.3245,34.3414,18200.0
2013-08-06 11:55:00,40.77,40.84,40.77,40.83,29400.0,34.3498,34.4088,34.3498,34.4003,29400.0
2013-08-06 12:00:00,40.83,40.87,40.83,40.85,162600.0,34.4003,34.434,34.4003,34.4172,162600.0
2013-08-06 12:05:00,40.85,40.85,40.81,40.82,14400.0,34.4172,34.4172,34.3835,34.3919,14400.0
2013-08-06 12:10:00,40.82,40.85,40.81,40.84,13000.0,34.3919,34.4172,34.3835,34.4088,13000.0
2013-08-06 12:15:00,40.83,40.83,40.8,40.8,27200.0,34.4003,34.4003,34.3751,34.3751,27200.0
2013-08-06 12:20:00,40.8,40.82,40.79,40.81,69800.0,34.3751,34.3919,34.3666,34.3835,69800.0
2013-08-06 12:25:00,40.83,40.83,40.8,40.81,10000.0,34.4003,34.4003,34.3751,34.3835,10000.0
2013-08-06 12:30:00,40.81,40.85,40.81,40.85,10000.0,34.3835,34.4172,34.3835,34.4172,10000.0
2013-08-06 12:35:00,40.85,40.85,40.84,40.84,6800.0,34.4172,34.4172,34.4088,34.4088,6800.0
2013-08-06 12:40:00,40.84,40.88,40.84,40.87,14800.0,34.4088,34.4425,34.4088,34.434,14800.0
2013-08-06 12:45:00,40.88,40.9,40.87,40.89,140400.0,34.4425,34.4593,34.434,34.4509,140400.0
2013-08-06 12:50:00,40.9,40.92,40.9,40.92,26200.0,34.4593,34.4762,34.4593,34.4762,26200.0
2013-08-06 12:55:00,40.92,40.96,40.92,40.95,33000.0,34.4762,34.5099,34.4762,34.5015,33000.0
2013-08-06 13:00:00,40.95,40.95,40.91,40.91,23600.0,34.5015,34.5015,34.4678,34.4678,23600.0
2013-08-06 13:05:00,40.91,40.92,40.91,40.92,10600.0,34.4678,34.4762,34.4678,34.4762,10600.0
2013-08-06 13:10:00,40.92,40.94,40.92,40.94,12600.0,34.4762,34.493,34.4762,34.493,12600.0
2013-08-06 13:15:00,40.93,40.96,40.93,40.96,19200.0,34.4846,34.5099,34.4846,34.5099,19200.0
2013-08-06 13:20:00,40.97,40.99,40.97,40.98,7400.0,34.5183,34.5352,34.5183,34.5267,7400.0
2013-08-06 13:25:00,40.99,41.01,40.99,40.99,31000.0,34.5352,34.552,34.5352,34.5352,31000.0
2013-08-06 13:30:00,40.99,41.0,40.99,40.99,12000.0,34.5352,34.5436,34.5352,34.5352,12000.0
2013-08-06 13:35:00,40.99,40.99,40.96,40.96,22600.0,34.5352,34.5352,34.5099,34.5099,22600.0
2013-08-06 13:40:00,40.97,40.99,40.97,40.99,25000.0,34.5183,34.5352,34.5183,34.5352,25000.0
2013-08-06 13:45:00,40.98,40.98,40.91,40.91,71000.0,34.5267,34.5267,34.4678,34.4678,71000.0
2013-08-06 13:50:00,40.91,40.92,40.89,40.92,37800.0,34.4678,34.4762,34.4509,34.4762,37800.0
2013-08-06 13:55:00,40.94,40.95,40.92,40.93,8000.0,34.493,34.5015,34.4762,34.4846,8000.0
2013-08-06 14:00:00,40.92,40.92,40.91,40.92,21400.0,34.4762,34.4762,34.4678,34.4762,21400.0
2013-08-06 14:05:00,40.92,40.92,40.9,40.91,36200.0,34.4762,34.4762,34.4593,34.4678,36200.0
2013-08-06 14:10:00,40.91,40.91,40.9,40.9,25200.0,34.4678,34.4678,34.4593,34.4593,25200.0
2013-08-06 14:15:00,40.91,40.91,40.9,40.9,39600.0,34.4678,34.4678,34.4593,34.4593,39600.0
2013-08-06 14:20:00,40.91,40.94,40.9,40.94,48800.0,34.4678,34.493,34.4593,34.493,48800.0
2013-08-06 14:25:00,40.94,40.97,40.94,40.97,39000.0,34.493,34.5183,34.493,34.5183,39000.0
2013-08-06 14:30:00,40.97,40.97,40.93,40.93,72600.0,34.5183,34.5183,34.4846,34.4846,72600.0
2013-08-06 14:35:00,40.93,40.94,40.92,40.93,26600.0,34.4846,34.493,34.4762,34.4846,26600.0
2013-08-06 14:40:00,40.94,40.94,40.91,40.94,35200.0,34.493,34.493,34.4678,34.493,35200.0
2013-08-06 14:45:00,40.93,40.94,40.91,40.91,16200.0,34.4846,34.493,34.4678,34.4678,16200.0
2013-08-06 14:50:00,40.91,40.96,40.91,40.96,52000.0,34.4678,34.5099,34.4678,34.5099,52000.0
2013-08-06 14:55:00,40.97,40.97,40.95,40.97,37400.0,34.5183,34.5183,34.5015,34.5183,37400.0
2013-08-06 15:00:00,40.97,40.98,40.93,40.93,42000.0,34.5183,34.5267,34.4846,34.4846,42000.0
2013-08-06 15:05:00,40.93,40.95,40.93,40.93,33600.0,34.4846,34.5015,34.4846,34.4846,33600.0
2013-08-06 15:10:00,40.94,40.96,40.94,40.96,30600.0,34.493,34.5099,34.493,34.5099,30600.0
2013-08-06 15:15:00,40.97,40.98,40.95,40.98,29600.0,34.5183,34.5267,34.5015,34.5267,29600.0
2013-08-06 15:20:00,40.98,40.99,40.98,40.98,35600.0,34.5267,34.5352,34.5267,34.5267,35600.0
2013-08-06 15:25:00,40.98,40.99,40.96,40.97,37400.0,34.5267,34.5352,34.5099,34.5183,37400.0
2013-08-06 15:30:00,40.97,40.97,40.95,40.95,44600.0,34.5183,34.5183,34.5015,34.5015,44600.0
2013-08-06 15:35:00,40.94,40.96,40.93,40.96,46200.0,34.493,34.5099,34.4846,34.5099,46200.0
2013-08-06 15:40:00,40.96,40.98,40.96,40.96,54000.0,34.5099,34.5267,34.5099,34.5099,54000.0
2013-08-06 15:45:00,40.96,40.96,40.92,40.94,145600.0,34.5099,34.5099,34.4762,34.493,145600.0
2013-08-06 15:50:00,40.93,40.95,40.92,40.95,361400.0,34.4846,34.5015,34.4762,34.5015,361400.0
2013-08-06 15:55:00,40.95,40.99,40.94,40.99,571000.0,34.5015,34.5352,34.493,34.5352,571000.0
2013-08-07 09:30:00,40.68,40.8,40.61,40.62,132200.0,34.274,34.3751,34.215,34.2234,132200.0
2013-08-07 09:35:00,40.62,40.66,40.6,40.61,110800.0,34.2234,34.2571,34.2066,34.215,110800.0
2013-08-07 09:40:00,40.6,40.63,40.57,40.61,68200.0,34.2066,34.2318,34.1813,34.215,68200.0
2013-08-07 09:45:00,40.62,40.7,40.62,40.7,240400.0,34.2234,34.2908,34.2234,34.2908,240400.0
2013-08-07 09:50:00,40.7,40.72,40.61,40.67,264600.0,34.2908,34.3077,34.215,34.2655,264600.0
2013-08-07 09:55:00,40.66,40.66,40.5,40.5,258600.0,34.2571,34.2571,34.1223,34.1223,258600.0
2013-08-07 10:00:00,40.5,40.5,40.42,40.47,188400.0,34.1223,34.1223,34.0549,34.097,188400.0
2013-08-07 10:05:00,40.47,40.49,40.41,40.49,262000.0,34.097,34.1139,34.0465,34.1139,262000.0
2013-08-07 10:10:00,40.49,40.49,40.38,40.4,60600.0,34.1139,34.1139,34.0212,34.0381,60600.0
2013-08-07 10:15:00,40.4,40.44,40.39,40.44,60600.0,34.0381,34.0718,34.0296,34.0718,60600.0
2013-08-07 10:20:00,40.44,40.44,40.38,40.42,87600.0,34.0718,34.0718,34.0212,34.0549,87600.0
2013-08-07 10:25:00,40.42,40.43,40.38,40.4,58800.0,34.0549,34.0633,34.0212,34.0381,58800.0
2013-08-07 10:30:00,40.39,40.41,40.34,40.39,211400.0,34.0296,34.0465,33.9875,34.0296,211400.0
2013-08-07 10:35:00,40.39,40.4,40.37,40.37,131000.0,34.0296,34.0381,34.0128,34.0128,131000.0
2013-08-07 10:40:00,40.38,40.46,40.37,40.46,187000.0,34.0212,34.0886,34.0128,34.0886,187000.0
2013-08-07 10:45:00,40.46,40.46,40.44,40.44,89200.0,34.0886,34.0886,34.0718,34.0718,89200.0
2013-08-07 10:50:00,40.44,40.46,40.43,40.46,71000.0,34.0718,34.0886,34.0633,34.0886,71000.0
2013-08-07 10:55:00,40.46,40.48,40.46,40.47,30800.0,34.0886,34.1055,34.0886,34.097,30800.0
2013-08-07 11:00:00,40.47,40.47,40.45,40.47,31400.0,34.097,34.097,34.0802,34.097,31400.0
2013-08-07 11:05:00,40.46,40.47,40.44,40.45,34000.0,34.0886,34.097,34.0718,34.0802,34000.0
2013-08-07 11:10:00,40.45,40.48,40.44,40.48,16800.0,34.0802,34.1055,34.0718,34.1055,16800.0
2013-08-07 11:15:00,40.48,40.48,40.46,40.46,15400.0,34.1055,34.1055,34.0886,34.0886,15400.0
2013-08-07 11:20:00,40.47,40.47,40.44,40.45,18800.0,34.097,34.097,34.0718,34.0802,18800.0
2013-08-07 11:25:00,40.44,40.45,40.4,40.4,35400.0,34.0718,34.0802,34.0381,34.0381,35400.0
2013-08-07 11:30:00,40.4,40.4,40.35,40.37,28000.0,34.0381,34.0381,33.9959,34.0128,28000.0
2013-08-07 11:35:00,40.37,40.38,40.37,40.37,33200.0,34.0128,34.0212,34.0128,34.0128,33200.0
2013-08-07 11:40:00,40.36,40.36,40.35,40.35,18000.0,34.0044,34.0044,33.9959,33.9959,18000.0
2013-08-07 11:45:00,40.34,40.35,40.31,40.33,104000.0,33.9875,33.9959,33.9622,33.9791,104000.0
2013-08-07 11:50:00,40.32,40.35,40.32,40.34,54000.0,33.9707,33.9959,33.9707,33.9875,54000.0
2013-08-07 11:55:00,40.34,40.35,40.31,40.32,67800.0,33.9875,33.9959,33.9622,33.9707,67800.0
2013-08-07 12:00:00,40.31,40.33,40.31,40.33,25200.0,33.9622,33.9791,33.9622,33.9791,25200.0
2013-08-07 12:05:00,40.33,40.35,40.32,40.33,35800.0,33.9791,33.9959,33.9707,33.9791,35800.0
2013-08-07 12:10:00,40.33,40.35,40.33,40.35,31000.0,33.9791,33.9959,33.9791,33.9959,31000.0
2013-08-07 12:15:00,40.35,40.35,40.34,40.35,20400.0,33.9959,33.9959,33.9875,33.9959,20400.0
2013-08-07 12:20:00,40.35,40.37,40.33,40.34,18200.0,33.9959,34.0128,33.9791,33.9875,18200.0
2013-08-07 12:25:00,40.33,40.34,40.31,40.32,49000.0,33.9791,33.9875,33.9622,33.9707,49000.0
2013-08-07 12:30:00,40.32,40.33,40.31,40.32,15400.0,33.9707,33.9791,33.9622,33.9707,15400.0
2013-08-07 12:35:00,40.32,40.35,40.32,40.35,51400.0,33.9707,33.9959,33.9707,33.9959,51400.0
2013-08-07 12:40:00,40.34,40.37,40.34,40.35,43200.0,33.9875,34.0128,33.9875,33.9959,43200.0
2013-08-07 12:45:00,40.35,40.37,40.35,40.37,22400.0,33.9959,34.0128,33.9959,34.0128,22400.0
2013-08-07 12:50:00,40.37,40.37,40.34,40.34,12200.0,34.0128,34.0128,33.9875,33.9875,12200.0
2013-08-07 12:55:00,40.34,40.35,40.32,40.32,16200.0,33.9875,33.9959,33.9707,33.9707,16200.0
2013-08-07 13:00:00,40.33,40.35,40.33,40.35,14000.0,33.9791,33.9959,33.9791,33.9959,14000.0
2013-08-07 13:05:00,40.35,40.38,40.35,40.38,33200.0,33.9959,34.0212,33.9959,34.0212,33200.0
2013-08-07 13:10:00,40.38,40.4,40.38,40.4,14200.0,34.0212,34.0381,34.0212,34.0381,14200.0
2013-08-07 13:15:00,40.4,40.41,40.38,40.38,49400.0,34.0381,34.0465,34.0212,34.0212,49400.0
2013-08-07 13:20:00,40.38,40.38,40.37,40.38,4800.0,34.0212,34.0212,34.0128,34.0212,4800.0
2013-08-07 13:25:00,40.38,40.42,40.38,40.41,30600.0,34.0212,34.0549,34.0212,34.0465,30600.0
2013-08-07 13:30:00,40.41,40.41,40.39,40.41,21000.0,34.0465,34.0465,34.0296,34.0465,21000.0
2013-08-07 13:35:00,40.41,40.42,40.4,40.4,68800.0,34.0465,34.0549,34.0381,34.0381,68800.0
2013-08-07 13:40:00,40.39,40.39,40.38,40.38,9800.0,34.0296,34.0296,34.0212,34.0212,9800.0
2013-08-07 13:45:00,40.38,40.38,40.35,40.35,24400.0,34.0212,34.0212,33.9959,33.9959,24400.0
2013-08-07 13:50:00,40.35,40.37,40.34,40.35,20800.0,33.9959,34.0128,33.9875,33.9959,20800.0
2013-08-07 13:55:00,40.35,40.37,40.34,40.37,46200.0,33.9959,34.0128,33.9875,34.0128,46200.0
2013-08-07 14:00:00,40.36,40.38,40.36,40.37,92400.0,34.0044,34.0212,34.0044,34.0128,92400.0
2013-08-07 14:05:00,40.36,40.38,40.36,40.36,24200.0,34.0044,34.0212,34.0044,34.0044,24200.0
2013-08-07 14:10:00,40.35,40.38,40.35,40.38,48000.0,33.9959,34.0212,33.9959,34.0212,48000.0
2013-08-07 14:15:00,40.38,40.4,40.38,40.4,24000.0,34.0212,34.0381,34.0212,34.0381,24000.0
2013-08-07 14:20:00,40.4,40.4,40.35,40.35,107800.0,34.0381,34.0381,33.9959,33.9959,107800.0
2013-08-07 14:25:00,40.34,40.37,40.34,40.37,33000.0,33.9875,34.0128,33.9875,34.0128,33000.0
2013-08-07 14:30:00,40.38,40.4,40.37,40.38,89400.0,34.0212,34.0381,34.0128,34.0212,89400.0
2013-08-07 14:35:00,40.38,40.42,40.38,40.41,87400.0,34.0212,34.0549,34.0212,34.0465,87400.0
2013-08-07 14:40:00,40.41,40.41,40.4,40.4,74800.0,34.0465,34.0465,34.0381,34.0381,74800.0
2013-08-07 14:45:00,40.4,40.41,40.39,40.41,35600.0,34.0381,34.0465,34.0296,34.0465,35600.0
2013-08-07 14:50:00,40.41,40.41,40.39,40.41,31200.0,34.0465,34.0465,34.0296,34.0465,31200.0
2013-08-07 14:55:00,40.41,40.44,40.4,40.43,38600.0,34.0465,34.0718,34.0381,34.0633,38600.0
2013-08-07 15:00:00,40.43,40.44,40.42,40.43,33000.0,34.0633,34.0718,34.0549,34.0633,33000.0
2013-08-07 15:05:00,40.43,40.43,40.41,40.43,42200.0,34.0633,34.0633,34.0465,34.0633,42200.0
2013-08-07 15:10:00,40.42,40.47,40.42,40.46,49600.0,34.0549,34.097,34.0549,34.0886,49600.0
2013-08-07 15:15:00,40.47,40.47,40.44,40.44,37800.0,34.097,34.097,34.0718,34.0718,37800.0
2013-08-07 15:20:00,40.44,40.45,40.42,40.43,60000.0,34.0718,34.0802,34.0549,34.0633,60000.0
2013-08-07 15:25:00,40.42,40.44,40.41,40.44,107800.0,34.0549,34.0718,34.0465,34.0718,107800.0
2013-08-07 15:30:00,40.44,40.44,40.39,40.4,108600.0,34.0718,34.0718,34.0296,34.0381,108600.0
2013-08-07 15:35:00,40.4,40.44,40.4,40.44,59200.0,34.0381,34.0718,34.0381,34.0718,59200.0
2013-08-07 15:40:00,40.43,40.43,40.4,40.4,239400.0,34.0633,34.0633,34.0381,34.0381,239400.0
2013-08-07 15:45:00,40.41,40.44,40.41,40.42,212400.0,34.0465,34.0718,34.0465,34.0549,212400.0
2013-08-07 15:50:00,40.42,40.43,40.39,40.4,578800.0,34.0549,34.0633,34.0296,34.0381,578800.0
2013-08-07 15:55:00,40.4,40.41,40.37,40.39,678400.0,34.0381,34.0465,34.0128,34.0296,678400.0
2013-08-08 09:30:00,40.74,40.78,40.66,40.68,269200.0,34.3245,34.3582,34.2571,34.274,269200.0
2013-08-08 09:35:00,40.67,40.84,40.67,40.74,269400.0,34.2655,34.4088,34.2655,34.3245,269400.0
2013-08-08 09:40:00,40.74,40.77,40.67,40.69,306600.0,34.3245,34.3498,34.2655,34.2824,306600.0
2013-08-08 09:45:00,40.7,40.71,40.63,40.66,148000.0,34.2908,34.2992,34.2318,34.2571,148000.0
2013-08-08 09:50:00,40.66,40.66,40.58,40.61,175600.0,34.2571,34.2571,34.1897,34.215,175600.0
2013-08-08 09:55:00,40.61,40.62,40.58,40.61,236000.0,34.215,34.2234,34.1897,34.215,236000.0
2013-08-08 10:00:00,40.61,40.63,40.6,40.6,74000.0,34.215,34.2318,34.2066,34.2066,74000.0
2013-08-08 10:05:00,40.6,40.61,40.56,40.61,73800.0,34.2066,34.215,34.1729,34.215,73800.0
2013-08-08 10:10:00,40.6,40.6,40.57,40.57,41600.0,34.2066,34.2066,34.1813,34.1813,41600.0
2013-08-08 10:15:00,40.57,40.58,40.55,40.55,68000.0,34.1813,34.1897,34.1644,34.1644,68000.0
2013-08-08 10:20:00,40.54,40.58,40.54,40.56,52200.0,34.156,34.1897,34.156,34.1729,52200.0
2013-08-08 10:25:00,40.56,40.57,40.55,40.57,18200.0,34.1729,34.1813,34.1644,34.1813,18200.0
2013-08-08 10:30:00,40.56,40.58,40.55,40.56,64000.0,34.1729,34.1897,34.1644,34.1729,64000.0
2013-08-08 10:35:00,40.56,40.56,40.54,40.55,27600.0,34.1729,34.1729,34.156,34.1644,27600.0
2013-08-08 10:40:00,40.54,40.56,40.52,40.52,25000.0,34.156,34.1729,34.1392,34.1392,25000.0
2013-08-08 10:45:00,40.52,40.62,40.51,40.62,274800.0,34.1392,34.2234,34.1307,34.2234,274800.0
2013-08-08 10:50:00,40.61,40.67,40.6,40.66,105000.0,34.215,34.2655,34.2066,34.2571,105000.0
2013-08-08 10:55:00,40.66,40.67,40.65,40.66,94000.0,34.2571,34.2655,34.2487,34.2571,94000.0
2013-08-08 11:00:00,40.67,40.69,40.65,40.65,88600.0,34.2655,34.2824,34.2487,34.2487,88600.0
2013-08-08 11:05:00,40.66,40.67,40.65,40.66,58000.0,34.2571,34.2655,34.2487,34.2571,58000.0
2013-08-08 11:10:00,40.66,40.66,40.62,40.62,31200.0,34.2571,34.2571,34.2234,34.2234,31200.0
2013-08-08 11:15:00,40.63,40.63,40.62,40.63,5200.0,34.2318,34.2318,34.2234,34.2318,5200.0
2013-08-08 11:20:00,40.63,40.7,40.63,40.7,51000.0,34.2318,34.2908,34.2318,34.2908,51000.0
2013-08-08 11:25:00,40.69,40.7,40.69,40.7,10600.0,34.2824,34.2908,34.2824,34.2908,10600.0
2013-08-08 11:30:00,40.71,40.72,40.7,40.71,48000.0,34.2992,34.3077,34.2908,34.2992,48000.0
2013-08-08 11:35:00,40.71,40.75,40.71,40.75,99400.0,34.2992,34.3329,34.2992,34.3329,99400.0
2013-08-08 11:40:00,40.74,40.75,40.72,40.72,11000.0,34.3245,34.3329,34.3077,34.3077,11000.0
2013-08-08 11:45:00,40.72,40.72,40.7,40.72,29800.0,34.3077,34.3077,34.2908,34.3077,29800.0
2013-08-08 11:50:00,40.72,40.72,40.71,40.72,50800.0,34.3077,34.3077,34.2992,34.3077,50800.0
2013-08-08 11:55:00,40.72,40.79,40.72,40.78,197800.0,34.3077,34.3666,34.3077,34.3582,197800.0
2013-08-08 12:00:00,40.79,40.82,40.78,40.8,19800.0,34.3666,34.3919,34.3582,34.3751,19800.0
2013-08-08 12:05:00,40.81,40.81,40.77,40.77,10200.0,34.3835,34.3835,34.3498,34.3498,10200.0
2013-08-08 12:10:00,40.77,40.79,40.76,40.79,3800.0,34.3498,34.3666,34.3414,34.3666,3800.0
2013-08-08 12:15:00,40.78,40.84,40.78,40.83,89400.0,34.3582,34.4088,34.3582,34.4003,89400.0
2013-08-08 12:20:00,40.83,40.85,40.82,40.82,10400.0,34.4003,34.4172,34.3919,34.3919,10400.0
2013-08-08 12:25:00,40.82,40.82,40.8,40.82,13400.0,34.3919,34.3919,34.3751,34.3919,13400.0
2013-08-08 12:30:00,40.82,40.84,40.8,40.83,20600.0,34.3919,34.4088,34.3751,34.4003,20600.0
2013-08-08 12:35:00,40.84,40.84,40.82,40.84,39400.0,34.4088,34.4088,34.3919,34.4088,39400.0
2013-08-08 12:40:00,40.84,40.85,40.84,40.84,53400.0,34.4088,34.4172,34.4088,34.4088,53400.0
2013-08-08 12:45:00,40.85,40.85,40.84,40.84,6000.0,34.4172,34.4172,34.4088,34.4088,6000.0
2013-08-08 12:50:00,40.84,40.84,40.84,40.84,3400.0,34.4088,34.4088,34.4088,34.4088,3400.0
2013-08-08 12:55:00,40.83,40.84,40.83,40.83,5400.0,34.4003,34.4088,34.4003,34.4003,5400.0
2013-08-08 13:00:00,40.83,40.9,40.83,40.9,56200.0,34.4003,34.4593,34.4003,34.4593,56200.0
2013-08-08 13:05:00,40.88,40.91,40.88,40.88,19400.0,34.4425,34.4678,34.4425,34.4425,19400.0
2013-08-08 13:10:00,40.86,40.86,40.83,40.85,78800.0,34.4256,34.4256,34.4003,34.4172,78800.0
2013-08-08 13:15:00,40.86,40.86,40.85,40.85,75200.0,34.4256,34.4256,34.4172,34.4172,75200.0
2013-08-08 13:20:00,40.85,40.85,40.84,40.84,3200.0,34.4172,34.4172,34.4088,34.4088,3200.0
2013-08-08 13:25:00,40.84,40.85,40.84,40.85,10600.0,34.4088,34.4172,34.4088,34.4172,10600.0
2013-08-08 13:30:00,40.85,40.87,40.85,40.87,4000.0,34.4172,34.434,34.4172,34.434,4000.0
2013-08-08 13:35:00,40.85,40.86,40.85,40.86,5200.0,34.4172,34.4256,34.4172,34.4256,5200.0
2013-08-08 13:40:00,40.85,40.85,40.84,40.85,13400.0,34.4172,34.4172,34.4088,34.4172,13400.0
2013-08-08 13:45:00,40.83,40.87,40.83,40.87,19200.0,34.4003,34.434,34.4003,34.434,19200.0
2013-08-08 13:50:00,40.87,40.88,40.85,40.88,9400.0,34.434,34.4425,34.4172,34.4425,9400.0
2013-08-08 13:55:00,40.88,40.88,40.86,40.86,4400.0,34.4425,34.4425,34.4256,34.4256,4400.0
2013-08-08 14:00:00,40.85,40.89,40.85,40.89,5000.0,34.4172,34.4509,34.4172,34.4509,5000.0
2013-08-08 14:05:00,40.88,40.88,40.88,40.88,3000.0,34.4425,34.4425,34.4425,34.4425,3000.0
2013-08-08 14:10:00,40.87,40.88,40.87,40.87,1400.0,34.434,34.4425,34.434,34.434,1400.0
2013-08-08 14:15:00,40.87,40.88,40.87,40.88,5600.0,34.434,34.4425,34.434,34.4425,5600.0
2013-08-08 14:20:00,40.88,40.9,40.88,40.9,2400.0,34.4425,34.4593,34.4425,34.4593,2400.0
2013-08-08 14:25:00,40.89,40.9,40.87,40.9,14800.0,34.4509,34.4593,34.434,34.4593,14800.0
2013-08-08 14:30:00,40.91,40.92,40.87,40.87,42600.0,34.4678,34.4762,34.434,34.434,42600.0
2013-08-08 14:35:00,40.88,40.89,40.87,40.89,8800.0,34.4425,34.4509,34.434,34.4509,8800.0
2013-08-08 14:40:00,40.9,40.91,40.9,40.91,2200.0,34.4593,34.4678,34.4593,34.4678,2200.0
2013-08-08 14:45:00,40.9,40.9,40.87,40.87,1200.0,34.4593,34.4593,34.434,34.434,1200.0
2013-08-08 14:50:00,40.85,40.87,40.82,40.82,102000.0,34.4172,34.434,34.3919,34.3919,102000.0
2013-08-08 14:55:00,40.82,40.84,40.81,40.82,132000.0,34.3919,34.4088,34.3835,34.3919,132000.0
2013-08-08 15:00:00,40.82,40.83,40.81,40.82,189000.0,34.3919,34.4003,34.3835,34.3919,189000.0
2013-08-08 15:05:00,40.82,40.85,40.82,40.85,12000.0,34.3919,34.4172,34.3919,34.4172,12000.0
2013-08-08 15:10:00,40.84,40.84,40.82,40.83,11000.0,34.4088,34.4088,34.3919,34.4003,11000.0
2013-08-08 15:15:00,40.84,40.84,40.81,40.81,9600.0,34.4088,34.4088,34.3835,34.3835,9600.0
2013-08-08 15:20:00,40.81,40.82,40.78,40.8,42000.0,34.3835,34.3919,34.3582,34.3751,42000.0
2013-08-08 15:25:00,40.8,40.81,40.8,40.81,9800.0,34.3751,34.3835,34.3751,34.3835,9800.0
2013-08-08 15:30:00,40.8,40.84,40.8,40.84,18000.0,34.3751,34.4088,34.3751,34.4088,18000.0
2013-08-08 15:35:00,40.84,40.84,40.82,40.84,23200.0,34.4088,34.4088,34.3919,34.4088,23200.0
2013-08-08 15:40:00,40.84,40.85,40.84,40.84,92800.0,34.4088,34.4172,34.4088,34.4088,92800.0
2013-08-08 15:45:00,40.84,40.84,40.83,40.84,118400.0,34.4088,34.4088,34.4003,34.4088,118400.0
2013-08-08 15:50:00,40.84,40.85,40.81,40.81,138800.0,34.4088,34.4172,34.3835,34.3835,138800.0
2013-08-08 15:55:00,40.81,40.81,40.79,40.79,201400.0,34.3835,34.3835,34.3666,34.3666,201400.0
2013-08-09 09:30:00,40.79,40.79,40.66,40.67,12400.0,34.3666,34.3666,34.2571,34.2655,12400.0
2013-08-09 09:35:00,40.72,40.79,40.72,40.78,44400.0,34.3077,34.3666,34.3077,34.3582,44400.0
2013-08-09 09:40:00,40.81,40.85,40.79,40.84,28800.0,34.3835,34.4172,34.3666,34.4088,28800.0
2013-08-09 09:45:00,40.84,40.88,40.82,40.82,23200.0,34.4088,34.4425,34.3919,34.3919,23200.0
2013-08-09 09:50:00,40.82,40.84,40.8,40.8,19800.0,34.3919,34.4088,34.3751,34.3751,19800.0
2013-08-09 09:55:00,40.81,40.84,40.78,40.81,9400.0,34.3835,34.4088,34.3582,34.3835,9400.0
2013-08-09 10:00:00,40.81,40.82,40.78,40.8,7400.0,34.3835,34.3919,34.3582,34.3751,7400.0
2013-08-09 10:05:00,40.79,40.8,40.66,40.71,296600.0,34.3666,34.3751,34.2571,34.2992,296600.0
2013-08-09 10:10:00,40.71,40.74,40.69,40.72,82800.0,34.2992,34.3245,34.2824,34.3077,82800.0
2013-08-09 10:15:00,40.73,40.74,40.68,40.68,4400.0,34.3161,34.3245,34.274,34.274,4400.0
2013-08-09 10:20:00,40.65,40.65,40.58,40.63,156800.0,34.2487,34.2487,34.1897,34.2318,156800.0
2013-08-09 10:25:00,40.63,40.69,40.63,40.69,60800.0,34.2318,34.2824,34.2318,34.2824,60800.0
2013-08-09 10:30:00,40.68,40.72,40.68,40.71,18600.0,34.274,34.3077,34.274,34.2992,18600.0
2013-08-09 10:35:00,40.7,40.7,40.66,40.67,73600.0,34.2908,34.2908,34.2571,34.2655,73600.0
2013-08-09 10:40:00,40.67,40.72,40.66,40.72,34600.0,34.2655,34.3077,34.2571,34.3077,34600.0
2013-08-09 10:45:00,40.74,40.79,40.74,40.76,104200.0,34.3245,34.3666,34.3245,34.3414,104200.0
2013-08-09 10:50:00,40.75,40.76,40.66,40.67,34400.0,34.3329,34.3414,34.2571,34.2655,34400.0
2013-08-09 10:55:00,40.67,40.68,40.65,40.66,86600.0,34.2655,34.274,34.2487,34.2571,86600.0
2013-08-09 11:00:00,40.67,40.68,40.59,40.6,21400.0,34.2655,34.274,34.1981,34.2066,21400.0
2013-08-09 11:05:00,40.6,40.6,40.54,40.57,189400.0,34.2066,34.2066,34.156,34.1813,189400.0
2013-08-09 11:10:00,40.57,40.59,40.57,40.59,95000.0,34.1813,34.1981,34.1813,34.1981,95000.0
2013-08-09 11:15:00,40.59,40.6,40.56,40.57,88200.0,34.1981,34.2066,34.1729,34.1813,88200.0
2013-08-09 11:20:00,40.56,40.56,40.49,40.51,69800.0,34.1729,34.1729,34.1139,34.1307,69800.0
2013-08-09 11:25:00,40.51,40.52,40.45,40.52,120600.0,34.1307,34.1392,34.0802,34.1392,120600.0
2013-08-09 11:30:00,40.52,40.55,40.52,40.55,3000.0,34.1392,34.1644,34.1392,34.1644,3000.0
2013-08-09 11:35:00,40.55,40.57,40.55,40.57,3800.0,34.1644,34.1813,34.1644,34.1813,3800.0
2013-08-09 11:40:00,40.58,40.58,40.56,40.57,15000.0,34.1897,34.1897,34.1729,34.1813,15000.0
2013-08-09 11:45:00,40.56,40.61,40.56,40.61,33400.0,34.1729,34.215,34.1729,34.215,33400.0
2013-08-09 11:50:00,40.61,40.66,40.61,40.64,59600.0,34.215,34.2571,34.215,34.2403,59600.0
2013-08-09 11:55:00,40.63,40.66,40.63,40.63,44400.0,34.2318,34.2571,34.2318,34.2318,44400.0
2013-08-09 12:00:00,40.63,40.63,40.62,40.62,6200.0,34.2318,34.2318,34.2234,34.2234,6200.0
2013-08-09 12:05:00,40.6,40.63,40.59,40.62,205000.0,34.2066,34.2318,34.1981,34.2234,205000.0
2013-08-09 12:10:00,40.62,40.7,40.62,40.7,31400.0,34.2234,34.2908,34.2234,34.2908,31400.0
2013-08-09 12:15:00,40.7,40.7,40.69,40.7,24200.0,34.2908,34.2908,34.2824,34.2908,24200.0
2013-08-09 12:20:00,40.69,40.72,40.69,40.7,14000.0,34.2824,34.3077,34.2824,34.2908,14000.0
2013-08-09 12:25:00,40.69,40.71,40.69,40.7,25600.0,34.2824,34.2992,34.2824,34.2908,25600.0
2013-08-09 12:30:00,40.71,40.73,40.71,40.72,9800.0,34.2992,34.3161,34.2992,34.3077,9800.0
2013-08-09 12:35:00,40.73,40.76,40.73,40.75,14400.0,34.3161,34.3414,34.3161,34.3329,14400.0
2013-08-09 12:40:00,40.75,40.76,40.74,40.74,66600.0,34.3329,34.3414,34.3245,34.3245,66600.0
2013-08-09 12:45:00,40.73,40.74,40.73,40.74,25600.0,34.3161,34.3245,34.3161,34.3245,25600.0
2013-08-09 12:50:00,40.75,40.75,40.74,40.75,2800.0,34.3329,34.3329,34.3245,34.3329,2800.0
2013-08-09 12:55:00,40.75,40.77,40.72,40.72,86000.0,34.3329,34.3498,34.3077,34.3077,86000.0
2013-08-09 13:00:00,40.73,40.73,40.7,40.71,7200.0,34.3161,34.3161,34.2908,34.2992,7200.0
2013-08-09 13:05:00,40.71,40.71,40.69,40.69,30800.0,34.2992,34.2992,34.2824,34.2824,30800.0
2013-08-09 13:10:00,40.7,40.71,40.7,40.71,9200.0,34.2908,34.2992,34.2908,34.2992,9200.0
2013-08-09 13:15:00,40.7,40.72,40.7,40.72,11600.0,34.2908,34.3077,34.2908,34.3077,11600.0
2013-08-09 13:20:00,40.72,40.74,40.71,40.72,13600.0,34.3077,34.3245,34.2992,34.3077,13600.0
2013-08-09 13:25:00,40.72,40.74,40.72,40.74,6200.0,34.3077,34.3245,34.3077,34.3245,6200.0
2013-08-09 13:30:00,40.75,40.76,40.74,40.75,11800.0,34.3329,34.3414,34.3245,34.3329,11800.0
2013-08-09 13:35:00,40.75,40.76,40.75,40.75,5800.0,34.3329,34.3414,34.3329,34.3329,5800.0
2013-08-09 13:40:00,40.76,40.76,40.76,40.76,200.0,34.3414,34.3414,34.3414,34.3414,200.0
2013-08-09 13:45:00,40.75,40.76,40.71,40.71,10200.0,34.3329,34.3414,34.2992,34.2992,10200.0
2013-08-09 13:50:00,40.71,40.77,40.71,40.76,8400.0,34.2992,34.3498,34.2992,34.3414,8400.0
2013-08-09 13:55:00,40.77,40.78,40.74,40.74,24800.0,34.3498,34.3582,34.3245,34.3245,24800.0
2013-08-09 14:00:00,40.74,40.76,40.72,40.74,19600.0,34.3245,34.3414,34.3077,34.3245,19600.0
2013-08-09 14:05:00,40.74,40.74,40.68,40.7,41600.0,34.3245,34.3245,34.274,34.2908,41600.0
2013-08-09 14:10:00,40.7,40.74,40.7,40.73,6800.0,34.2908,34.3245,34.2908,34.3161,6800.0
2013-08-09 14:15:00,40.73,40.75,40.69,40.74,75800.0,34.3161,34.3329,34.2824,34.3245,75800.0
2013-08-09 14:20:00,40.74,40.76,40.74,40.74,11600.0,34.3245,34.3414,34.3245,34.3245,11600.0
2013-08-09 14:25:00,40.75,40.75,40.72,40.74,18800.0,34.3329,34.3329,34.3077,34.3245,18800.0
2013-08-09 14:30:00,40.74,40.77,40.74,40.74,15800.0,34.3245,34.3498,34.3245,34.3245,15800.0
2013-08-09 14:35:00,40.74,40.74,40.7,40.7,23000.0,34.3245,34.3245,34.2908,34.2908,23000.0
2013-08-09 14:40:00,40.7,40.73,40.7,40.72,26800.0,34.2908,34.3161,34.2908,34.3077,26800.0
2013-08-09 14:45:00,40.72,40.72,40.71,40.72,4200.0,34.3077,34.3077,34.2992,34.3077,4200.0
2013-08-09 14:50:00,40.74,40.75,40.73,40.73,41400.0,34.3245,34.3329,34.3161,34.3161,41400.0
2013-08-09 14:55:00,40.71,40.73,40.71,40.73,52600.0,34.2992,34.3161,34.2992,34.3161,52600.0
2013-08-09 15:00:00,40.74,40.76,40.74,40.74,11200.0,34.3245,34.3414,34.3245,34.3245,11200.0
2013-08-09 15:05:00,40.74,40.75,40.74,40.74,16400.0,34.3245,34.3329,34.3245,34.3245,16400.0
2013-08-09 15:10:00,40.74,40.74,40.72,40.72,22000.0,34.3245,34.3245,34.3077,34.3077,22000.0
2013-08-09 15:15:00,40.72,40.74,40.72,40.74,8600.0,34.3077,34.3245,34.3077,34.3245,8600.0
2013-08-09 15:20:00,40.75,40.77,40.74,40.74,25400.0,34.3329,34.3498,34.3245,34.3245,25400.0
2013-08-09 15:25:00,40.74,40.76,40.71,40.71,27000.0,34.3245,34.3414,34.2992,34.2992,27000.0
2013-08-09 15:30:00,40.71,40.73,40.71,40.71,15600.0,34.2992,34.3161,34.2992,34.2992,15600.0
2013-08-09 15:35:00,40.71,40.73,40.7,40.73,13000.0,34.2992,34.3161,34.2908,34.3161,13000.0
2013-08-09 15:40:00,40.73,40.76,40.72,40.72,193200.0,34.3161,34.3414,34.3077,34.3077,193200.0
2013-08-09 15:45:00,40.72,40.73,40.71,40.72,112000.0,34.3077,34.3161,34.2992,34.3077,112000.0
2013-08-09 15:50:00,40.73,40.73,40.7,40.71,148800.0,34.3161,34.3161,34.2908,34.2992,148800.0
2013-08-09 15:55:00,40.7,40.74,40.7,40.71,448400.0,34.2908,34.3245,34.2908,34.2992,448400.0
2013-08-12 09:30:00,40.64,40.64,40.34,40.42,295800.0,34.2403,34.2403,33.9875,34.0549,295800.0
2013-08-12 09:35:00,40.42,40.6,40.41,40.6,45800.0,34.0549,34.2066,34.0465,34.2066,45800.0
2013-08-12 09:40:00,40.6,40.67,40.6,40.67,66000.0,34.2066,34.2655,34.2066,34.2655,66000.0
2013-08-12 09:45:00,40.67,40.68,40.55,40.56,310800.0,34.2655,34.274,34.1644,34.1729,310800.0
2013-08-12 09:50:00,40.56,40.67,40.55,40.62,133800.0,34.1729,34.2655,34.1644,34.2234,133800.0
2013-08-12 09:55:00,40.62,40.63,40.59,40.61,79400.0,34.2234,34.2318,34.1981,34.215,79400.0
2013-08-12 10:00:00,40.61,40.67,40.61,40.63,36800.0,34.215,34.2655,34.215,34.2318,36800.0
2013-08-12 10:05:00,40.62,40.64,40.6,40.63,22400.0,34.2234,34.2403,34.2066,34.2318,22400.0
2013-08-12 10:10:00,40.65,40.7,40.65,40.68,26400.0,34.2487,34.2908,34.2487,34.274,26400.0
2013-08-12 10:15:00,40.69,40.69,40.61,40.62,78400.0,34.2824,34.2824,34.215,34.2234,78400.0
2013-08-12 10:20:00,40.62,40.65,40.62,40.65,24000.0,34.2234,34.2487,34.2234,34.2487,24000.0
2013-08-12 10:25:00,40.65,40.66,40.6,40.6,38000.0,34.2487,34.2571,34.2066,34.2066,38000.0
2013-08-12 10:30:00,40.61,40.65,40.6,40.64,44400.0,34.215,34.2487,34.2066,34.2403,44400.0
2013-08-12 10:35:00,40.65,40.7,40.65,40.68,37600.0,34.2487,34.2908,34.2487,34.274,37600.0
2013-08-12 10:40:00,40.68,40.74,40.68,40.73,62800.0,34.274,34.3245,34.274,34.3161,62800.0
2013-08-12 10:45:00,40.73,40.74,40.71,40.71,23600.0,34.3161,34.3245,34.2992,34.2992,23600.0
2013-08-12 10:50:00,40.7,40.71,40.69,40.7,13000.0,34.2908,34.2992,34.2824,34.2908,13000.0
2013-08-12 10:55:00,40.7,40.76,40.7,40.75,47800.0,34.2908,34.3414,34.2908,34.3329,47800.0
2013-08-12 11:00:00,40.75,40.79,40.75,40.76,103600.0,34.3329,34.3666,34.3329,34.3414,103600.0
2013-08-12 11:05:00,40.77,40.77,40.73,40.74,247800.0,34.3498,34.3498,34.3161,34.3245,247800.0
2013-08-12 11:10:00,40.74,40.74,40.72,40.73,14200.0,34.3245,34.3245,34.3077,34.3161,14200.0
2013-08-12 11:15:00,40.74,40.76,40.74,40.75,19000.0,34.3245,34.3414,34.3245,34.3329,19000.0
2013-08-12 11:20:00,40.75,40.79,40.74,40.76,25000.0,34.3329,34.3666,34.3245,34.3414,25000.0
2013-08-12 11:25:00,40.76,40.8,40.76,40.8,17200.0,34.3414,34.3751,34.3414,34.3751,17200.0
2013-08-12 11:30:00,40.8,40.82,40.8,40.8,30000.0,34.3751,34.3919,34.3751,34.3751,30000.0
2013-08-12 11:35:00,40.8,40.8,40.78,40.8,29800.0,34.3751,34.3751,34.3582,34.3751,29800.0
2013-08-12 11:40:00,40.79,40.85,40.79,40.84,44800.0,34.3666,34.4172,34.3666,34.4088,44800.0
2013-08-12 11:45:00,40.84,40.84,40.82,40.82,29000.0,34.4088,34.4088,34.3919,34.3919,29000.0
2013-08-12 11:50:00,40.82,40.83,40.8,40.81,33600.0,34.3919,34.4003,34.3751,34.3835,33600.0
2013-08-12 11:55:00,40.81,40.81,40.78,40.8,13800.0,34.3835,34.3835,34.3582,34.3751,13800.0
2013-08-12 12:00:00,40.81,40.82,40.77,40.77,147200.0,34.3835,34.3919,34.3498,34.3498,147200.0
2013-08-12 12:05:00,40.77,40.77,40.76,40.76,18000.0,34.3498,34.3498,34.3414,34.3414,18000.0
2013-08-12 12:10:00,40.76,40.76,40.72,40.74,73800.0,34.3414,34.3414,34.3077,34.3245,73800.0
2013-08-12 12:15:00,40.74,40.75,40.74,40.75,38600.0,34.3245,34.3329,34.3245,34.3329,38600.0
2013-08-12 12:20:00,40.75,40.76,40.75,40.75,9400.0,34.3329,34.3414,34.3329,34.3329,9400.0
2013-08-12 12:25:00,40.74,40.75,40.71,40.71,35600.0,34.3245,34.3329,34.2992,34.2992,35600.0
2013-08-12 12:30:00,40.71,40.73,40.69,40.73,5400.0,34.2992,34.3161,34.2824,34.3161,5400.0
2013-08-12 12:35:00,40.72,40.73,40.71,40.73,11200.0,34.3077,34.3161,34.2992,34.3161,11200.0
2013-08-12 12:40:00,40.72,40.76,40.72,40.74,23000.0,34.3077,34.3414,34.3077,34.3245,23000.0
2013-08-12 12:45:00,40.75,40.76,40.74,40.76,7400.0,34.3329,34.3414,34.3245,34.3414,7400.0
2013-08-12 12:50:00,40.78,40.79,40.78,40.79,6400.0,34.3582,34.3666,34.3582,34.3666,6400.0
2013-08-12 12:55:00,40.8,40.8,40.79,40.8,8000.0,34.3751,34.3751,34.3666,34.3751,8000.0
2013-08-12 13:00:00,40.8,40.82,40.8,40.8,22600.0,34.3751,34.3919,34.3751,34.3751,22600.0
2013-08-12 13:05:00,40.8,40.8,40.79,40.8,13600.0,34.3751,34.3751,34.3666,34.3751,13600.0
2013-08-12 13:10:00,40.79,40.79,40.77,40.77,18400.0,34.3666,34.3666,34.3498,34.3498,18400.0
2013-08-12 13:15:00,40.77,40.77,40.74,40.76,23200.0,34.3498,34.3498,34.3245,34.3414,23200.0
2013-08-12 13:20:00,40.77,40.81,40.77,40.81,5800.0,34.3498,34.3835,34.3498,34.3835,5800.0
2013-08-12 13:25:00,40.8,40.81,40.79,40.8,5800.0,34.3751,34.3835,34.3666,34.3751,5800.0
2013-08-12 13:30:00,40.8,40.82,40.8,40.82,11200.0,34.3751,34.3919,34.3751,34.3919,11200.0
2013-08-12 13:35:00,40.82,40.83,40.81,40.81,36000.0,34.3919,34.4003,34.3835,34.3835,36000.0
2013-08-12 13:40:00,40.81,40.83,40.81,40.83,7400.0,34.3835,34.4003,34.3835,34.4003,7400.0
2013-08-12 13:45:00,40.83,40.83,40.81,40.81,11800.0,34.4003,34.4003,34.3835,34.3835,11800.0
2013-08-12 13:50:00,40.79,40.81,40.77,40.78,14600.0,34.3666,34.3835,34.3498,34.3582,14600.0
2013-08-12 13:55:00,40.77,40.77,40.76,40.77,6200.0,34.3498,34.3498,34.3414,34.3498,6200.0
2013-08-12 14:00:00,40.76,40.77,40.74,40.77,25400.0,34.3414,34.3498,34.3245,34.3498,25400.0
2013-08-12 14:05:00,40.77,40.8,40.77,40.8,8600.0,34.3498,34.3751,34.3498,34.3751,8600.0
2013-08-12 14:10:00,40.8,40.81,40.8,40.8,12600.0,34.3751,34.3835,34.3751,34.3751,12600.0
2013-08-12 14:15:00,40.79,40.81,40.79,40.81,13600.0,34.3666,34.3835,34.3666,34.3835,13600.0
2013-08-12 14:20:00,40.81,40.82,40.81,40.82,95000.0,34.3835,34.3919,34.3835,34.3919,95000.0
2013-08-12 14:25:00,40.82,40.83,40.81,40.82,147400.0,34.3919,34.4003,34.3835,34.3919,147400.0
2013-08-12 14:30:00,40.82,40.82,40.8,40.81,19800.0,34.3919,34.3919,34.3751,34.3835,19800.0
2013-08-12 14:35:00,40.82,40.85,40.81,40.84,32800.0,34.3919,34.4172,34.3835,34.4088,32800.0
2013-08-12 14:40:00,40.84,40.85,40.83,40.83,58600.0,34.4088,34.4172,34.4003,34.4003,58600.0
2013-08-12 14:45:00,40.83,40.85,40.83,40.85,11600.0,34.4003,34.4172,34.4003,34.4172,11600.0
2013-08-12 14:50:00,40.85,40.85,40.84,40.84,6400.0,34.4172,34.4172,34.4088,34.4088,6400.0
2013-08-12 14:55:00,40.85,40.87,40.85,40.87,22800.0,34.4172,34.434,34.4172,34.434,22800.0
2013-08-12 15:00:00,40.87,40.88,40.85,40.86,41800.0,34.434,34.4425,34.4172,34.4256,41800.0
2013-08-12 15:05:00,40.86,40.87,40.84,40.84,11600.0,34.4256,34.434,34.4088,34.4088,11600.0
2013-08-12 15:10:00,40.85,40.88,40.85,40.87,41000.0,34.4172,34.4425,34.4172,34.434,41000.0
2013-08-12 15:15:00,40.87,40.87,40.85,40.85,99600.0,34.434,34.434,34.4172,34.4172,99600.0
2013-08-12 15:20:00,40.85,40.89,40.85,40.89,29600.0,34.4172,34.4509,34.4172,34.4509,29600.0
2013-08-12 15:25:00,40.9,40.9,40.88,40.88,27000.0,34.4593,34.4593,34.4425,34.4425,27000.0
2013-08-12 15:30:00,40.88,40.92,40.88,40.91,109600.0,34.4425,34.4762,34.4425,34.4678,109600.0
2013-08-12 15:35:00,40.91,40.94,40.91,40.93,145400.0,34.4678,34.493,34.4678,34.4846,145400.0
2013-08-12 15:40:00,40.93,40.94,40.92,40.92,68800.0,34.4846,34.493,34.4762,34.4762,68800.0
2013-08-12 15:45:00,40.93,40.95,40.92,40.92,73200.0,34.4846,34.5015,34.4762,34.4762,73200.0
2013-08-12 15:50:00,40.92,40.92,40.91,40.91,129600.0,34.4762,34.4762,34.4678,34.4678,129600.0
2013-08-12 15:55:00,40.91,40.91,40.89,40.91,239000.0,34.4678,34.4678,34.4509,34.4678,239000.0
2013-08-13 09:30:00,41.0,41.0,40.88,40.96,42800.0,34.5436,34.5436,34.4425,34.5099,42800.0
2013-08-13 09:35:00,40.96,40.98,40.92,40.93,50200.0,34.5099,34.5267,34.4762,34.4846,50200.0
2013-08-13 09:40:00,40.9,40.91,40.85,40.9,124200.0,34.4593,34.4678,34.4172,34.4593,124200.0
2013-08-13 09:45:00,40.9,40.93,40.89,40.9,69400.0,34.4593,34.4846,34.4509,34.4593,69400.0
2013-08-13 09:50:00,40.9,40.9,40.81,40.82,206600.0,34.4593,34.4593,34.3835,34.3919,206600.0
2013-08-13 09:55:00,40.83,40.85,40.79,40.84,190400.0,34.4003,34.4172,34.3666,34.4088,190400.0
2013-08-13 10:00:00,40.84,40.86,40.73,40.73,196600.0,34.4088,34.4256,34.3161,34.3161,196600.0
2013-08-13 10:05:00,40.73,40.77,40.7,40.75,122800.0,34.3161,34.3498,34.2908,34.3329,122800.0
2013-08-13 10:10:00,40.75,40.79,40.72,40.76,188600.0,34.3329,34.3666,34.3077,34.3414,188600.0
2013-08-13 10:15:00,40.76,40.77,40.69,40.76,245800.0,34.3414,34.3498,34.2824,34.3414,245800.0
2013-08-13 10:20:00,40.76,40.76,40.72,40.74,95000.0,34.3414,34.3414,34.3077,34.3245,95000.0
2013-08-13 10:25:00,40.74,40.8,40.72,40.8,132200.0,34.3245,34.3751,34.3077,34.3751,132200.0
2013-08-13 10:30:00,40.78,40.8,40.74,40.8,54800.0,34.3582,34.3751,34.3245,34.3751,54800.0
2013-08-13 10:35:00,40.79,40.82,40.78,40.82,25800.0,34.3666,34.3919,34.3582,34.3919,25800.0
2013-08-13 10:40:00,40.82,40.87,40.81,40.86,102000.0,34.3919,34.434,34.3835,34.4256,102000.0
2013-08-13 10:45:00,40.87,40.87,40.83,40.83,47800.0,34.434,34.434,34.4003,34.4003,47800.0
2013-08-13 10:50:00,40.84,40.84,40.77,40.77,109400.0,34.4088,34.4088,34.3498,34.3498,109400.0
2013-08-13 10:55:00,40.77,40.84,40.76,40.84,55400.0,34.3498,34.4088,34.3414,34.4088,55400.0
2013-08-13 11:00:00,40.84,40.91,40.84,40.91,102200.0,34.4088,34.4678,34.4088,34.4678,102200.0
2013-08-13 11:05:00,40.9,40.91,40.87,40.91,133000.0,34.4593,34.4678,34.434,34.4678,133000.0
2013-08-13 11:10:00,40.91,40.92,40.9,40.92,124000.0,34.4678,34.4762,34.4593,34.4762,124000.0
2013-08-13 11:15:00,40.91,40.98,40.89,40.98,176400.0,34.4678,34.5267,34.4509,34.5267,176400.0
2013-08-13 11:20:00,40.97,41.02,40.97,41.02,76800.0,34.5183,34.5604,34.5183,34.5604,76800.0
2013-08-13 11:25:00,41.02,41.03,41.01,41.02,60400.0,34.5604,34.5689,34.552,34.5604,60400.0
2013-08-13 11:30:00,41.02,41.13,41.02,41.1,251800.0,34.5604,34.6531,34.5604,34.6278,251800.0
2013-08-13 11:35:00,41.1,41.13,41.06,41.06,122000.0,34.6278,34.6531,34.5941,34.5941,122000.0
2013-08-13 11:40:00,41.06,41.07,41.01,41.02,35800.0,34.5941,34.6026,34.552,34.5604,35800.0
2013-08-13 11:45:00,41.02,41.04,41.02,41.04,15000.0,34.5604,34.5773,34.5604,34.5773,15000.0
2013-08-13 11:50:00,41.05,41.05,40.98,40.98,21600.0,34.5857,34.5857,34.5267,34.5267,21600.0
2013-08-13 11:55:00,40.98,41.0,40.97,40.99,36000.0,34.5267,34.5436,34.5183,34.5352,36000.0
2013-08-13 12:00:00,40.98,40.98,40.96,40.96,18800.0,34.5267,34.5267,34.5099,34.5099,18800.0
2013-08-13 12:05:00,40.96,40.96,40.94,40.95,9800.0,34.5099,34.5099,34.493,34.5015,9800.0
2013-08-13 12:10:00,40.95,40.98,40.95,40.98,3800.0,34.5015,34.5267,34.5015,34.5267,3800.0
2013-08-13 12:15:00,40.98,41.02,40.98,41.02,43400.0,34.5267,34.5604,34.5267,34.5604,43400.0
2013-08-13 12:20:00,41.01,41.02,41.01,41.01,29000.0,34.552,34.5604,34.552,34.552,29000.0
2013-08-13 12:25:00,41.01,41.03,41.01,41.03,22200.0,34.552,34.5689,34.552,34.5689,22200.0
2013-08-13 12:30:00,41.04,41.08,41.04,41.06,10600.0,34.5773,34.611,34.5773,34.5941,10600.0
2013-08-13 12:35:00,41.05,41.06,41.04,41.06,8800.0,34.5857,34.5941,34.5773,34.5941,8800.0
2013-08-13 12:40:00,41.06,41.08,41.03,41.03,17200.0,34.5941,34.611,34.5689,34.5689,17200.0
2013-08-13 12:45:00,41.03,41.05,41.02,41.05,10400.0,34.5689,34.5857,34.5604,34.5857,10400.0
2013-08-13 12:50:00,41.05,41.05,41.04,41.05,11600.0,34.5857,34.5857,34.5773,34.5857,11600.0
2013-08-13 12:55:00,41.05,41.06,41.04,41.04,147800.0,34.5857,34.5941,34.5773,34.5773,147800.0
2013-08-13 13:00:00,41.04,41.07,41.04,41.06,55000.0,34.5773,34.6026,34.5773,34.5941,55000.0
2013-08-13 13:05:00,41.03,41.06,41.03,41.06,8400.0,34.5689,34.5941,34.5689,34.5941,8400.0
2013-08-13 13:10:00,41.06,41.08,41.05,41.08,17200.0,34.5941,34.611,34.5857,34.611,17200.0
2013-08-13 13:15:00,41.08,41.09,41.07,41.07,14200.0,34.611,34.6194,34.6026,34.6026,14200.0
2013-08-13 13:20:00,41.07,41.1,41.07,41.1,15000.0,34.6026,34.6278,34.6026,34.6278,15000.0
2013-08-13 13:25:00,41.1,41.13,41.1,41.13,26200.0,34.6278,34.6531,34.6278,34.6531,26200.0
2013-08-13 13:30:00,41.11,41.12,41.1,41.1,2400.0,34.6363,34.6447,34.6278,34.6278,2400.0
2013-08-13 13:35:00,41.1,41.1,41.07,41.08,23400.0,34.6278,34.6278,34.6026,34.611,23400.0
2013-08-13 13:40:00,41.08,41.08,41.05,41.06,99800.0,34.611,34.611,34.5857,34.5941,99800.0
2013-08-13 13:45:00,41.07,41.09,41.06,41.09,29200.0,34.6026,34.6194,34.5941,34.6194,29200.0
2013-08-13 13:50:00,41.1,41.1,41.08,41.08,33600.0,34.6278,34.6278,34.611,34.611,33600.0
2013-08-13 13:55:00,41.08,41.11,41.08,41.1,30800.0,34.611,34.6363,34.611,34.6278,30800.0
2013-08-13 14:00:00,41.1,41.1,41.1,41.1,19600.0,34.6278,34.6278,34.6278,34.6278,19600.0
2013-08-13 14:05:00,41.1,41.12,41.09,41.12,21200.0,34.6278,34.6447,34.6194,34.6447,21200.0
2013-08-13 14:10:00,41.12,41.12,41.1,41.1,73600.0,34.6447,34.6447,34.6278,34.6278,73600.0
2013-08-13 14:15:00,41.1,41.1,41.09,41.1,24200.0,34.6278,34.6278,34.6194,34.6278,24200.0
2013-08-13 14:20:00,41.1,41.13,41.1,41.1,22800.0,34.6278,34.6531,34.6278,34.6278,22800.0
2013-08-13 14:25:00,41.1,41.13,41.1,41.13,104200.0,34.6278,34.6531,34.6278,34.6531,104200.0
2013-08-13 14:30:00,41.13,41.13,41.12,41.13,298800.0,34.6531,34.6531,34.6447,34.6531,298800.0
2013-08-13 14:35:00,41.13,41.15,41.12,41.13,57000.0,34.6531,34.67,34.6447,34.6531,57000.0
2013-08-13 14:40:00,41.13,41.15,41.13,41.15,22200.0,34.6531,34.67,34.6531,34.67,22200.0
2013-08-13 14:45:00,41.15,41.15,41.1,41.1,20000.0,34.67,34.67,34.6278,34.6278,20000.0
2013-08-13 14:50:00,41.1,41.12,41.1,41.12,10000.0,34.6278,34.6447,34.6278,34.6447,10000.0
2013-08-13 14:55:00,41.12,41.13,41.1,41.12,9200.0,34.6447,34.6531,34.6278,34.6447,9200.0
2013-08-13 15:00:00,41.11,41.13,41.11,41.13,13000.0,34.6363,34.6531,34.6363,34.6531,13000.0
2013-08-13 15:05:00,41.13,41.13,41.1,41.1,25000.0,34.6531,34.6531,34.6278,34.6278,25000.0
2013-08-13 15:10:00,41.11,41.13,41.1,41.12,38400.0,34.6363,34.6531,34.6278,34.6447,38400.0
2013-08-13 15:15:00,41.12,41.14,41.1,41.13,330400.0,34.6447,34.6615,34.6278,34.6531,330400.0
2013-08-13 15:20:00,41.13,41.16,41.13,41.13,85600.0,34.6531,34.6784,34.6531,34.6531,85600.0
2013-08-13 15:25:00,41.13,41.15,41.13,41.13,96200.0,34.6531,34.67,34.6531,34.6531,96200.0
2013-08-13 15:30:00,41.13,41.13,41.12,41.13,44000.0,34.6531,34.6531,34.6447,34.6531,44000.0
2013-08-13 15:35:00,41.13,41.13,41.1,41.11,64600.0,34.6531,34.6531,34.6278,34.6363,64600.0
2013-08-13 15:40:00,41.11,41.12,41.09,41.09,176400.0,34.6363,34.6447,34.6194,34.6194,176400.0
2013-08-13 15:45:00,41.1,41.12,41.1,41.11,105400.0,34.6278,34.6447,34.6278,34.6363,105400.0
2013-08-13 15:50:00,41.1,41.11,41.1,41.1,254400.0,34.6278,34.6363,34.6278,34.6278,254400.0
2013-08-13 15:55:00,41.1,41.13,41.09,41.12,449400.0,34.6278,34.6531,34.6194,34.6447,449400.0
2013-08-14 09:30:00,40.85,41.02,40.84,40.99,295800.0,34.4172,34.5604,34.4088,34.5352,295800.0
2013-08-14 09:35:00,40.99,41.02,40.91,40.96,221200.0,34.5352,34.5604,34.4678,34.5099,221200.0
2013-08-14 09:40:00,40.97,41.01,40.9,41.0,86000.0,34.5183,34.552,34.4593,34.5436,86000.0
2013-08-14 09:45:00,41.0,41.05,40.99,41.04,60600.0,34.5436,34.5857,34.5352,34.5773,60600.0
2013-08-14 09:50:00,41.04,41.04,40.98,41.04,68600.0,34.5773,34.5773,34.5267,34.5773,68600.0
2013-08-14 09:55:00,41.04,41.07,41.02,41.07,105600.0,34.5773,34.6026,34.5604,34.6026,105600.0
2013-08-14 10:00:00,41.07,41.1,41.06,41.07,98600.0,34.6026,34.6278,34.5941,34.6026,98600.0
2013-08-14 10:05:00,41.06,41.06,41.0,41.02,86600.0,34.5941,34.5941,34.5436,34.5604,86600.0
2013-08-14 10:10:00,41.01,41.01,40.95,40.97,106400.0,34.552,34.552,34.5015,34.5183,106400.0
2013-08-14 10:15:00,40.98,40.99,40.97,40.99,27400.0,34.5267,34.5352,34.5183,34.5352,27400.0
2013-08-14 10:20:00,40.99,41.06,40.98,41.05,73200.0,34.5352,34.5941,34.5267,34.5857,73200.0
2013-08-14 10:25:00,41.05,41.05,41.0,41.0,12000.0,34.5857,34.5857,34.5436,34.5436,12000.0
2013-08-14 10:30:00,41.01,41.04,41.01,41.02,10200.0,34.552,34.5773,34.552,34.5604,10200.0
2013-08-14 10:35:00,41.02,41.02,40.93,40.93,83200.0,34.5604,34.5604,34.4846,34.4846,83200.0
2013-08-14 10:40:00,40.94,40.95,40.87,40.93,180400.0,34.493,34.5015,34.434,34.4846,180400.0
2013-08-14 10:45:00,40.94,40.94,40.9,40.92,108200.0,34.493,34.493,34.4593,34.4762,108200.0
2013-08-14 10:50:00,40.91,40.93,40.89,40.89,141600.0,34.4678,34.4846,34.4509,34.4509,141600.0
2013-08-14 10:55:00,40.89,40.95,40.88,40.94,64200.0,34.4509,34.5015,34.4425,34.493,64200.0
2013-08-14 11:00:00,40.93,40.93,40.87,40.88,65600.0,34.4846,34.4846,34.434,34.4425,65600.0
2013-08-14 11:05:00,40.88,40.91,40.88,40.9,25200.0,34.4425,34.4678,34.4425,34.4593,25200.0
2013-08-14 11:10:00,40.89,40.89,40.85,40.87,34200.0,34.4509,34.4509,34.4172,34.434,34200.0
2013-08-14 11:15:00,40.87,40.92,40.85,40.92,28600.0,34.434,34.4762,34.4172,34.4762,28600.0
2013-08-14 11:20:00,40.92,40.93,40.9,40.9,25000.0,34.4762,34.4846,34.4593,34.4593,25000.0
2013-08-14 11:25:00,40.89,40.9,40.87,40.89,105000.0,34.4509,34.4593,34.434,34.4509,105000.0
2013-08-14 11:30:00,40.89,40.91,40.88,40.9,30600.0,34.4509,34.4678,34.4425,34.4593,30600.0
2013-08-14 11:35:00,40.9,40.93,40.89,40.9,24400.0,34.4593,34.4846,34.4509,34.4593,24400.0
2013-08-14 11:40:00,40.92,40.98,40.91,40.96,149000.0,34.4762,34.5267,34.4678,34.5099,149000.0
2013-08-14 11:45:00,40.95,40.96,40.9,40.9,72600.0,34.5015,34.5099,34.4593,34.4593,72600.0
2013-08-14 11:50:00,40.9,40.92,40.9,40.9,22800.0,34.4593,34.4762,34.4593,34.4593,22800.0
2013-08-14 11:55:00,40.9,40.92,40.84,40.88,169200.0,34.4593,34.4762,34.4088,34.4425,169200.0
2013-08-14 12:00:00,40.87,40.88,40.87,40.88,30800.0,34.434,34.4425,34.434,34.4425,30800.0
2013-08-14 12:05:00,40.9,40.91,40.88,40.88,7000.0,34.4593,34.4678,34.4425,34.4425,7000.0
2013-08-14 12:10:00,40.89,40.9,40.88,40.9,23400.0,34.4509,34.4593,34.4425,34.4593,23400.0
2013-08-14 12:15:00,40.91,40.92,40.89,40.9,18000.0,34.4678,34.4762,34.4509,34.4593,18000.0
2013-08-14 12:20:00,40.88,40.89,40.86,40.86,13200.0,34.4425,34.4509,34.4256,34.4256,13200.0
2013-08-14 12:25:00,40.87,40.94,40.87,40.94,10600.0,34.434,34.493,34.434,34.493,10600.0
2013-08-14 12:30:00,40.95,40.96,40.92,40.93,26600.0,34.5015,34.5099,34.4762,34.4846,26600.0
2013-08-14 12:35:00,40.91,40.92,40.9,40.9,2000.0,34.4678,34.4762,34.4593,34.4593,2000.0
2013-08-14 12:40:00,40.91,40.91,40.88,40.88,13400.0,34.4678,34.4678,34.4425,34.4425,13400.0
2013-08-14 12:45:00,40.88,40.88,40.88,40.88,19000.0,34.4425,34.4425,34.4425,34.4425,19000.0
2013-08-14 12:50:00,40.88,40.88,40.85,40.85,93400.0,34.4425,34.4425,34.4172,34.4172,93400.0
2013-08-14 12:55:00,40.85,40.87,40.85,40.85,43800.0,34.4172,34.434,34.4172,34.4172,43800.0
2013-08-14 13:00:00,40.85,40.88,40.84,40.88,93800.0,34.4172,34.4425,34.4088,34.4425,93800.0
2013-08-14 13:05:00,40.88,40.9,40.88,40.89,8800.0,34.4425,34.4593,34.4425,34.4509,8800.0
2013-08-14 13:10:00,40.89,40.9,40.88,40.88,24200.0,34.4509,34.4593,34.4425,34.4425,24200.0
2013-08-14 13:15:00,40.89,40.91,40.89,40.91,6800.0,34.4509,34.4678,34.4509,34.4678,6800.0
2013-08-14 13:20:00,40.92,40.92,40.9,40.9,21800.0,34.4762,34.4762,34.4593,34.4593,21800.0
2013-08-14 13:25:00,40.91,40.92,40.9,40.9,10600.0,34.4678,34.4762,34.4593,34.4593,10600.0
2013-08-14 13:30:00,40.88,40.88,40.83,40.85,152400.0,34.4425,34.4425,34.4003,34.4172,152400.0
2013-08-14 13:35:00,40.86,40.93,40.85,40.88,53200.0,34.4256,34.4846,34.4172,34.4425,53200.0
2013-08-14 13:40:00,40.88,40.88,40.87,40.88,7800.0,34.4425,34.4425,34.434,34.4425,7800.0
2013-08-14 13:45:00,40.88,40.88,40.85,40.87,36000.0,34.4425,34.4425,34.4172,34.434,36000.0
2013-08-14 13:50:00,40.87,40.93,40.87,40.92,38800.0,34.434,34.4846,34.434,34.4762,38800.0
2013-08-14 13:55:00,40.92,40.92,40.88,40.9,22000.0,34.4762,34.4762,34.4425,34.4593,22000.0
2013-08-14 14:00:00,40.9,40.94,40.9,40.93,50000.0,34.4593,34.493,34.4593,34.4846,50000.0
2013-08-14 14:05:00,40.92,40.95,40.92,40.94,40600.0,34.4762,34.5015,34.4762,34.493,40600.0
2013-08-14 14:10:00,40.94,40.94,40.88,40.9,17800.0,34.493,34.493,34.4425,34.4593,17800.0
2013-08-14 14:15:00,40.9,40.91,40.89,40.9,16600.0,34.4593,34.4678,34.4509,34.4593,16600.0
2013-08-14 14:20:00,40.88,40.9,40.85,40.87,64400.0,34.4425,34.4593,34.4172,34.434,64400.0
2013-08-14 14:25:00,40.87,40.88,40.86,40.86,19000.0,34.434,34.4425,34.4256,34.4256,19000.0
2013-08-14 14:30:00,40.85,40.88,40.85,40.86,90800.0,34.4172,34.4425,34.4172,34.4256,90800.0
2013-08-14 14:35:00,40.85,40.87,40.83,40.87,26800.0,34.4172,34.434,34.4003,34.434,26800.0
2013-08-14 14:40:00,40.87,40.88,40.85,40.85,16400.0,34.434,34.4425,34.4172,34.4172,16400.0
2013-08-14 14:45:00,40.85,40.9,40.85,40.88,59600.0,34.4172,34.4593,34.4172,34.4425,59600.0
2013-08-14 14:50:00,40.88,40.89,40.84,40.84,8400.0,34.4425,34.4509,34.4088,34.4088,8400.0
2013-08-14 14:55:00,40.85,40.88,40.84,40.87,22600.0,34.4172,34.4425,34.4088,34.434,22600.0
2013-08-14 15:00:00,40.87,40.88,40.83,40.83,21800.0,34.434,34.4425,34.4003,34.4003,21800.0
2013-08-14 15:05:00,40.84,40.88,40.84,40.87,20800.0,34.4088,34.4425,34.4088,34.434,20800.0
2013-08-14 15:10:00,40.87,40.9,40.87,40.9,16800.0,34.434,34.4593,34.434,34.4593,16800.0
2013-08-14 15:15:00,40.89,40.91,40.88,40.88,32000.0,34.4509,34.4678,34.4425,34.4425,32000.0
2013-08-14 15:20:00,40.88,40.88,40.85,40.85,130800.0,34.4425,34.4425,34.4172,34.4172,130800.0
2013-08-14 15:25:00,40.85,40.87,40.85,40.86,20000.0,34.4172,34.434,34.4172,34.4256,20000.0
2013-08-14 15:30:00,40.85,40.86,40.8,40.8,277600.0,34.4172,34.4256,34.3751,34.3751,277600.0
2013-08-14 15:35:00,40.79,40.83,40.79,40.82,71400.0,34.3666,34.4003,34.3666,34.3919,71400.0
2013-08-14 15:40:00,40.82,40.82,40.79,40.8,78200.0,34.3919,34.3919,34.3666,34.3751,78200.0
2013-08-14 15:45:00,40.8,40.82,40.79,40.82,50200.0,34.3751,34.3919,34.3666,34.3919,50200.0
2013-08-14 15:50:00,40.81,40.85,40.81,40.84,87200.0,34.3835,34.4172,34.3835,34.4088,87200.0
2013-08-14 15:55:00,40.84,40.84,40.81,40.83,235800.0,34.4088,34.4088,34.3835,34.4003,235800.0
2013-08-15 09:30:00,40.44,40.45,40.38,40.4,123600.0,34.0718,34.0802,34.0212,34.0381,123600.0
2013-08-15 09:35:00,40.39,40.39,40.29,40.3,368400.0,34.0296,34.0296,33.9454,33.9538,368400.0
2013-08-15 09:40:00,40.31,40.35,40.24,40.35,252200.0,33.9622,33.9959,33.9033,33.9959,252200.0
2013-08-15 09:45:00,40.35,40.37,40.25,40.25,133400.0,33.9959,34.0128,33.9117,33.9117,133400.0
2013-08-15 09:50:00,40.25,40.25,40.2,40.21,224600.0,33.9117,33.9117,33.8696,33.878,224600.0
2013-08-15 09:55:00,40.2,40.22,40.16,40.22,87400.0,33.8696,33.8864,33.8359,33.8864,87400.0
2013-08-15 10:00:00,40.2,40.26,40.18,40.24,126600.0,33.8696,33.9201,33.8527,33.9033,126600.0
2013-08-15 10:05:00,40.24,40.25,40.16,40.17,63200.0,33.9033,33.9117,33.8359,33.8443,63200.0
2013-08-15 10:10:00,40.16,40.17,40.08,40.13,228000.0,33.8359,33.8443,33.7685,33.8106,228000.0
2013-08-15 10:15:00,40.12,40.18,40.12,40.18,39000.0,33.8022,33.8527,33.8022,33.8527,39000.0
2013-08-15 10:20:00,40.21,40.24,40.21,40.24,57000.0,33.878,33.9033,33.878,33.9033,57000.0
2013-08-15 10:25:00,40.25,40.35,40.25,40.33,62200.0,33.9117,33.9959,33.9117,33.9791,62200.0
2013-08-15 10:30:00,40.34,40.34,40.27,40.31,65000.0,33.9875,33.9875,33.9285,33.9622,65000.0
2013-08-15 10:35:00,40.31,40.34,40.29,40.29,37800.0,33.9622,33.9875,33.9454,33.9454,37800.0
2013-08-15 10:40:00,40.3,40.32,40.24,40.27,86000.0,33.9538,33.9707,33.9033,33.9285,86000.0
2013-08-15 10:45:00,40.27,40.29,40.24,40.27,103800.0,33.9285,33.9454,33.9033,33.9285,103800.0
2013-08-15 10:50:00,40.27,40.28,40.23,40.24,81400.0,33.9285,33.937,33.8948,33.9033,81400.0
2013-08-15 10:55:00,40.24,40.27,40.22,40.26,45800.0,33.9033,33.9285,33.8864,33.9201,45800.0
2013-08-15 11:00:00,40.27,40.28,40.24,40.25,148200.0,33.9285,33.937,33.9033,33.9117,148200.0
2013-08-15 11:05:00,40.25,40.25,40.2,40.22,69800.0,33.9117,33.9117,33.8696,33.8864,69800.0
2013-08-15 11:10:00,40.23,40.28,40.23,40.26,45200.0,33.8948,33.937,33.8948,33.9201,45200.0
2013-08-15 11:15:00,40.26,40.3,40.26,40.28,63800.0,33.9201,33.9538,33.9201,33.937,63800.0
2013-08-15 11:20:00,40.28,40.31,40.24,40.31,59600.0,33.937,33.9622,33.9033,33.9622,59600.0
2013-08-15 11:25:00,40.31,40.32,40.29,40.3,15400.0,33.9622,33.9707,33.9454,33.9538,15400.0
2013-08-15 11:30:00,40.31,40.32,40.29,40.3,328000.0,33.9622,33.9707,33.9454,33.9538,328000.0
2013-08-15 11:35:00,40.3,40.31,40.3,40.31,199600.0,33.9538,33.9622,33.9538,33.9622,199600.0
2013-08-15 11:40:00,40.31,40.31,40.24,40.25,94400.0,33.9622,33.9622,33.9033,33.9117,94400.0
2013-08-15 11:45:00,40.25,40.3,40.24,40.3,61000.0,33.9117,33.9538,33.9033,33.9538,61000.0
2013-08-15 11:50:00,40.3,40.31,40.24,40.25,75200.0,33.9538,33.9622,33.9033,33.9117,75200.0
2013-08-15 11:55:00,40.26,40.29,40.26,40.27,29200.0,33.9201,33.9454,33.9201,33.9285,29200.0
2013-08-15 12:00:00,40.27,40.27,40.24,40.24,42000.0,33.9285,33.9285,33.9033,33.9033,42000.0
2013-08-15 12:05:00,40.24,40.26,40.21,40.26,114000.0,33.9033,33.9201,33.878,33.9201,114000.0
2013-08-15 12:10:00,40.26,40.27,40.25,40.25,54800.0,33.9201,33.9285,33.9117,33.9117,54800.0
2013-08-15 12:15:00,40.25,40.29,40.24,40.27,127400.0,33.9117,33.9454,33.9033,33.9285,127400.0
2013-08-15 12:20:00,40.28,40.3,40.28,40.29,52200.0,33.937,33.9538,33.937,33.9454,52200.0
2013-08-15 12:25:00,40.29,40.29,40.22,40.23,96600.0,33.9454,33.9454,33.8864,33.8948,96600.0
2013-08-15 12:30:00,40.24,40.28,40.24,40.24,107800.0,33.9033,33.937,33.9033,33.9033,107800.0
2013-08-15 12:35:00,40.24,40.24,40.22,40.23,30800.0,33.9033,33.9033,33.8864,33.8948,30800.0
2013-08-15 12:40:00,40.23,40.26,40.23,40.26,8200.0,33.8948,33.9201,33.8948,33.9201,8200.0
2013-08-15 12:45:00,40.26,40.27,40.21,40.21,72200.0,33.9201,33.9285,33.878,33.878,72200.0
2013-08-15 12:50:00,40.2,40.23,40.2,40.23,19800.0,33.8696,33.8948,33.8696,33.8948,19800.0
2013-08-15 12:55:00,40.23,40.24,40.21,40.21,7600.0,33.8948,33.9033,33.878,33.878,7600.0
2013-08-15 13:00:00,40.2,40.21,40.18,40.18,32400.0,33.8696,33.878,33.8527,33.8527,32400.0
2013-08-15 13:05:00,40.18,40.18,40.13,40.15,27800.0,33.8527,33.8527,33.8106,33.8274,27800.0
2013-08-15 13:10:00,40.15,40.15,40.06,40.09,88200.0,33.8274,33.8274,33.7516,33.7769,88200.0
2013-08-15 13:15:00,40.1,40.1,40.07,40.09,67000.0,33.7853,33.7853,33.76,33.7769,67000.0
2013-08-15 13:20:00,40.09,40.12,40.07,40.07,60800.0,33.7769,33.8022,33.76,33.76,60800.0
2013-08-15 13:25:00,40.07,40.08,40.06,40.06,27400.0,33.76,33.7685,33.7516,33.7516,27400.0
2013-08-15 13:30:00,40.06,40.1,40.06,40.1,28800.0,33.7516,33.7853,33.7516,33.7853,28800.0
2013-08-15 13:35:00,40.1,40.13,40.09,40.1,65600.0,33.7853,33.8106,33.7769,33.7853,65600.0
2013-08-15 13:40:00,40.1,40.13,40.1,40.13,198000.0,33.7853,33.8106,33.7853,33.8106,198000.0
2013-08-15 13:45:00,40.13,40.15,40.12,40.12,25400.0,33.8106,33.8274,33.8022,33.8022,25400.0
2013-08-15 13:50:00,40.12,40.12,40.07,40.07,24400.0,33.8022,33.8022,33.76,33.76,24400.0
2013-08-15 13:55:00,40.07,40.1,40.06,40.1,87800.0,33.76,33.7853,33.7516,33.7853,87800.0
2013-08-15 14:00:00,40.1,40.12,40.05,40.07,78800.0,33.7853,33.8022,33.7432,33.76,78800.0
2013-08-15 14:05:00,40.07,40.07,40.01,40.02,99800.0,33.76,33.76,33.7095,33.7179,99800.0
2013-08-15 14:10:00,40.02,40.04,39.98,39.99,171800.0,33.7179,33.7348,33.6842,33.6926,171800.0
2013-08-15 14:15:00,39.99,40.02,39.98,40.02,76200.0,33.6926,33.7179,33.6842,33.7179,76200.0
2013-08-15 14:20:00,40.02,40.05,40.0,40.04,92800.0,33.7179,33.7432,33.7011,33.7348,92800.0
2013-08-15 14:25:00,40.04,40.1,40.04,40.09,21400.0,33.7348,33.7853,33.7348,33.7769,21400.0
2013-08-15 14:30:00,40.09,40.12,40.09,40.11,60200.0,33.7769,33.8022,33.7769,33.7937,60200.0
2013-08-15 14:35:00,40.12,40.15,40.12,40.12,20800.0,33.8022,33.8274,33.8022,33.8022,20800.0
2013-08-15 14:40:00,40.12,40.15,40.11,40.15,38800.0,33.8022,33.8274,33.7937,33.8274,38800.0
2013-08-15 14:45:00,40.13,40.16,40.09,40.1,62000.0,33.8106,33.8359,33.7769,33.7853,62000.0
2013-08-15 14:50:00,40.1,40.12,40.08,40.12,18600.0,33.7853,33.8022,33.7685,33.8022,18600.0
2013-08-15 14:55:00,40.12,40.13,40.11,40.13,15400.0,33.8022,33.8106,33.7937,33.8106,15400.0
2013-08-15 15:00:00,40.13,40.13,40.08,40.09,67400.0,33.8106,33.8106,33.7685,33.7769,67400.0
2013-08-15 15:05:00,40.08,40.13,40.08,40.1,50800.0,33.7685,33.8106,33.7685,33.7853,50800.0
2013-08-15 15:10:00,40.1,40.1,40.03,40.05,159600.0,33.7853,33.7853,33.7263,33.7432,159600.0
2013-08-15 15:15:00,40.04,40.06,40.01,40.02,83000.0,33.7348,33.7516,33.7095,33.7179,83000.0
2013-08-15 15:20:00,40.02,40.03,40.01,40.02,88000.0,33.7179,33.7263,33.7095,33.7179,88000.0
2013-08-15 15:25:00,40.03,40.04,40.01,40.02,83600.0,33.7263,33.7348,33.7095,33.7179,83600.0
2013-08-15 15:30:00,40.02,40.07,40.02,40.05,164800.0,33.7179,33.76,33.7179,33.7432,164800.0
2013-08-15 15:35:00,40.05,40.06,40.04,40.04,122400.0,33.7432,33.7516,33.7348,33.7348,122400.0
2013-08-15 15:40:00,40.04,40.04,40.01,40.01,256000.0,33.7348,33.7348,33.7095,33.7095,256000.0
2013-08-15 15:45:00,40.01,40.05,40.01,40.01,521400.0,33.7095,33.7432,33.7095,33.7095,521400.0
2013-08-15 15:50:00,40.01,40.02,39.99,40.0,603200.0,33.7095,33.7179,33.6926,33.7011,603200.0
2013-08-15 15:55:00,40.0,40.05,39.99,40.02,514800.0,33.7011,33.7432,33.6926,33.7179,514800.0
2013-08-16 09:30:00,39.94,39.94,39.85,39.87,62000.0,33.6505,33.6505,33.5747,33.5915,62000.0
2013-08-16 09:35:00,39.87,39.93,39.81,39.9,102200.0,33.5915,33.6421,33.541,33.6168,102200.0
2013-08-16 09:40:00,39.9,39.96,39.9,39.91,72800.0,33.6168,33.6674,33.6168,33.6252,72800.0
2013-08-16 09:45:00,39.92,40.02,39.91,40.01,42600.0,33.6336,33.7179,33.6252,33.7095,42600.0
2013-08-16 09:50:00,40.01,40.09,40.01,40.09,18600.0,33.7095,33.7769,33.7095,33.7769,18600.0
2013-08-16 09:55:00,40.09,40.1,39.98,40.04,151200.0,33.7769,33.7853,33.6842,33.7348,151200.0
2013-08-16 10:00:00,40.04,40.05,39.93,40.04,210800.0,33.7348,33.7432,33.6421,33.7348,210800.0
2013-08-16 10:05:00,40.06,40.12,40.06,40.08,88600.0,33.7516,33.8022,33.7516,33.7685,88600.0
2013-08-16 10:10:00,40.07,40.1,40.05,40.07,131000.0,33.76,33.7853,33.7432,33.76,131000.0
2013-08-16 10:15:00,40.07,40.07,39.99,40.0,295000.0,33.76,33.76,33.6926,33.7011,295000.0
2013-08-16 10:20:00,39.99,39.99,39.96,39.96,63600.0,33.6926,33.6926,33.6674,33.6674,63600.0
2013-08-16 10:25:00,39.96,39.99,39.92,39.99,160800.0,33.6674,33.6926,33.6336,33.6926,160800.0
2013-08-16 10:30:00,39.99,40.04,39.95,40.03,161200.0,33.6926,33.7348,33.6589,33.7263,161200.0
2013-08-16 10:35:00,40.03,40.08,40.03,40.07,116000.0,33.7263,33.7685,33.7263,33.76,116000.0
2013-08-16 10:40:00,40.08,40.08,40.0,40.02,147800.0,33.7685,33.7685,33.7011,33.7179,147800.0
2013-08-16 10:45:00,40.02,40.05,40.02,40.05,92800.0,33.7179,33.7432,33.7179,33.7432,92800.0
2013-08-16 10:50:00,40.06,40.06,40.01,40.02,52800.0,33.7516,33.7516,33.7095,33.7179,52800.0
2013-08-16 10:55:00,40.02,40.02,39.99,39.99,19800.0,33.7179,33.7179,33.6926,33.6926,19800.0
2013-08-16 11:00:00,39.99,40.01,39.98,40.01,80000.0,33.6926,33.7095,33.6842,33.7095,80000.0
2013-08-16 11:05:00,40.0,40.01,39.92,39.92,202200.0,33.7011,33.7095,33.6336,33.6336,202200.0
2013-08-16 11:10:00,39.92,39.92,39.88,39.9,357000.0,33.6336,33.6336,33.5999,33.6168,357000.0
2013-08-16 11:15:00,39.9,39.91,39.88,39.88,253400.0,33.6168,33.6252,33.5999,33.5999,253400.0
2013-08-16 11:20:00,39.89,39.9,39.85,39.86,131800.0,33.6084,33.6168,33.5747,33.5831,131800.0
2013-08-16 11:25:00,39.86,39.87,39.79,39.84,439400.0,33.5831,33.5915,33.5241,33.5662,439400.0
2013-08-16 11:30:00,39.84,39.85,39.83,39.85,150200.0,33.5662,33.5747,33.5578,33.5747,150200.0
2013-08-16 11:35:00,39.85,39.9,39.83,39.9,162400.0,33.5747,33.6168,33.5578,33.6168,162400.0
2013-08-16 11:40:00,39.89,39.94,39.88,39.94,21600.0,33.6084,33.6505,33.5999,33.6505,21600.0
2013-08-16 11:45:00,39.94,39.94,39.9,39.91,25600.0,33.6505,33.6505,33.6168,33.6252,25600.0
2013-08-16 11:50:00,39.9,39.93,39.89,39.92,36200.0,33.6168,33.6421,33.6084,33.6336,36200.0
2013-08-16 11:55:00,39.93,39.96,39.93,39.96,13000.0,33.6421,33.6674,33.6421,33.6674,13000.0
2013-08-16 12:00:00,39.96,39.99,39.94,39.99,64000.0,33.6674,33.6926,33.6505,33.6926,64000.0
2013-08-16 12:05:00,39.98,39.99,39.96,39.97,59600.0,33.6842,33.6926,33.6674,33.6758,59600.0
2013-08-16 12:10:00,39.97,40.0,39.97,39.99,44400.0,33.6758,33.7011,33.6758,33.6926,44400.0
2013-08-16 12:15:00,40.0,40.01,39.99,39.99,42200.0,33.7011,33.7095,33.6926,33.6926,42200.0
2013-08-16 12:20:00,40.0,40.01,39.98,39.98,39000.0,33.7011,33.7095,33.6842,33.6842,39000.0
2013-08-16 12:25:00,39.98,39.99,39.96,39.97,48600.0,33.6842,33.6926,33.6674,33.6758,48600.0
2013-08-16 12:30:00,39.96,39.97,39.96,39.97,9600.0,33.6674,33.6758,33.6674,33.6758,9600.0
2013-08-16 12:35:00,39.96,39.96,39.94,39.94,12400.0,33.6674,33.6674,33.6505,33.6505,12400.0
2013-08-16 12:40:00,39.94,39.95,39.93,39.93,6200.0,33.6505,33.6589,33.6421,33.6421,6200.0
2013-08-16 12:45:00,39.92,39.94,39.91,39.91,23600.0,33.6336,33.6505,33.6252,33.6252,23600.0
2013-08-16 12:50:00,39.92,39.95,39.91,39.95,25000.0,33.6336,33.6589,33.6252,33.6589,25000.0
2013-08-16 12:55:00,39.95,39.95,39.94,39.94,5000.0,33.6589,33.6589,33.6505,33.6505,5000.0
2013-08-16 13:00:00,39.93,39.94,39.88,39.88,42800.0,33.6421,33.6505,33.5999,33.5999,42800.0
2013-08-16 13:05:00,39.88,39.89,39.81,39.81,79000.0,33.5999,33.6084,33.541,33.541,79000.0
2013-08-16 13:10:00,39.81,39.82,39.77,39.79,67800.0,33.541,33.5494,33.5073,33.5241,67800.0
2013-08-16 13:15:00,39.79,39.8,39.78,39.79,61600.0,33.5241,33.5325,33.5157,33.5241,61600.0
2013-08-16 13:20:00,39.8,39.82,39.77,39.82,26800.0,33.5325,33.5494,33.5073,33.5494,26800.0
2013-08-16 13:25:00,39.84,39.85,39.84,39.85,16000.0,33.5662,33.5747,33.5662,33.5747,16000.0
2013-08-16 13:30:00,39.83,39.83,39.82,39.82,1800.0,33.5578,33.5578,33.5494,33.5494,1800.0
2013-08-16 13:35:00,39.82,39.82,39.78,39.78,9800.0,33.5494,33.5494,33.5157,33.5157,9800.0
2013-08-16 13:40:00,39.78,39.78,39.73,39.74,51600.0,33.5157,33.5157,33.4736,33.482,51600.0
2013-08-16 13:45:00,39.74,39.77,39.74,39.76,14600.0,33.482,33.5073,33.482,33.4988,14600.0
2013-08-16 13:50:00,39.77,39.81,39.77,39.8,42000.0,33.5073,33.541,33.5073,33.5325,42000.0
2013-08-16 13:55:00,39.79,39.81,39.79,39.8,41200.0,33.5241,33.541,33.5241,33.5325,41200.0
2013-08-16 14:00:00,39.81,39.85,39.81,39.84,62600.0,33.541,33.5747,33.541,33.5662,62600.0
2013-08-16 14:05:00,39.84,39.84,39.76,39.77,27400.0,33.5662,33.5662,33.4988,33.5073,27400.0
2013-08-16 14:10:00,39.77,39.8,39.77,39.78,75800.0,33.5073,33.5325,33.5073,33.5157,75800.0
2013-08-16 14:15:00,39.78,39.78,39.74,39.74,20600.0,33.5157,33.5157,33.482,33.482,20600.0
2013-08-16 14:20:00,39.74,39.77,39.74,39.76,73400.0,33.482,33.5073,33.482,33.4988,73400.0
2013-08-16 14:25:00,39.76,39.78,39.74,39.77,28600.0,33.4988,33.5157,33.482,33.5073,28600.0
2013-08-16 14:30:00,39.77,39.78,39.72,39.72,14400.0,33.5073,33.5157,33.4651,33.4651,14400.0
2013-08-16 14:35:00,39.71,39.72,39.7,39.7,26600.0,33.4567,33.4651,33.4483,33.4483,26600.0
2013-08-16 14:40:00,39.69,39.72,39.69,39.71,11000.0,33.4399,33.4651,33.4399,33.4567,11000.0
2013-08-16 14:45:00,39.71,39.74,39.71,39.73,23000.0,33.4567,33.482,33.4567,33.4736,23000.0
2013-08-16 14:50:00,39.73,39.77,39.73,39.77,73000.0,33.4736,33.5073,33.4736,33.5073,73000.0
2013-08-16 14:55:00,39.77,39.81,39.74,39.79,79200.0,33.5073,33.541,33.482,33.5241,79200.0
2013-08-16 15:00:00,39.79,39.79,39.77,39.77,88200.0,33.5241,33.5241,33.5073,33.5073,88200.0
2013-08-16 15:05:00,39.77,39.81,39.77,39.78,138200.0,33.5073,33.541,33.5073,33.5157,138200.0
2013-08-16 15:10:00,39.79,39.79,39.76,39.77,103600.0,33.5241,33.5241,33.4988,33.5073,103600.0
2013-08-16 15:15:00,39.77,39.78,39.75,39.76,44200.0,33.5073,33.5157,33.4904,33.4988,44200.0
2013-08-16 15:20:00,39.75,39.77,39.74,39.76,91600.0,33.4904,33.5073,33.482,33.4988,91600.0
2013-08-16 15:25:00,39.76,39.76,39.73,39.74,44600.0,33.4988,33.4988,33.4736,33.482,44600.0
2013-08-16 15:30:00,39.74,39.76,39.74,39.76,79400.0,33.482,33.4988,33.482,33.4988,79400.0
2013-08-16 15:35:00,39.76,39.77,39.75,39.77,86200.0,33.4988,33.5073,33.4904,33.5073,86200.0
2013-08-16 15:40:00,39.77,39.79,39.74,39.74,195600.0,33.5073,33.5241,33.482,33.482,195600.0
2013-08-16 15:45:00,39.74,39.74,39.71,39.72,124200.0,33.482,33.482,33.4567,33.4651,124200.0
2013-08-16 15:50:00,39.72,39.73,39.71,39.72,327400.0,33.4651,33.4736,33.4567,33.4651,327400.0
2013-08-16 15:55:00,39.72,39.73,39.68,39.68,534200.0,33.4651,33.4736,33.4314,33.4314,534200.0
2013-08-19 09:30:00,39.6,39.7,39.58,39.68,34000.0,33.364,33.4483,33.3472,33.4314,34000.0
2013-08-19 09:35:00,39.69,39.81,39.69,39.73,172600.0,33.4399,33.541,33.4399,33.4736,172600.0
2013-08-19 09:40:00,39.74,39.8,39.74,39.78,227400.0,33.482,33.5325,33.482,33.5157,227400.0
2013-08-19 09:45:00,39.76,39.8,39.75,39.79,610000.0,33.4988,33.5325,33.4904,33.5241,610000.0
2013-08-19 09:50:00,39.8,39.87,39.76,39.83,598200.0,33.5325,33.5915,33.4988,33.5578,598200.0
2013-08-19 09:55:00,39.84,39.89,39.8,39.89,248600.0,33.5662,33.6084,33.5325,33.6084,248600.0
2013-08-19 10:00:00,39.89,39.96,39.88,39.91,99800.0,33.6084,33.6674,33.5999,33.6252,99800.0
2013-08-19 10:05:00,39.91,39.93,39.84,39.85,78200.0,33.6252,33.6421,33.5662,33.5747,78200.0
2013-08-19 10:10:00,39.84,39.87,39.83,39.84,42600.0,33.5662,33.5915,33.5578,33.5662,42600.0
2013-08-19 10:15:00,39.84,39.86,39.8,39.8,36400.0,33.5662,33.5831,33.5325,33.5325,36400.0
2013-08-19 10:20:00,39.8,39.81,39.79,39.8,9200.0,33.5325,33.541,33.5241,33.5325,9200.0
2013-08-19 10:25:00,39.78,39.78,39.76,39.77,21400.0,33.5157,33.5157,33.4988,33.5073,21400.0
2013-08-19 10:30:00,39.77,39.8,39.76,39.8,30800.0,33.5073,33.5325,33.4988,33.5325,30800.0
2013-08-19 10:35:00,39.79,39.83,39.79,39.83,25800.0,33.5241,33.5578,33.5241,33.5578,25800.0
2013-08-19 10:40:00,39.83,39.85,39.77,39.77,19400.0,33.5578,33.5747,33.5073,33.5073,19400.0
2013-08-19 10:45:00,39.77,39.83,39.77,39.82,60600.0,33.5073,33.5578,33.5073,33.5494,60600.0
2013-08-19 10:50:00,39.82,39.84,39.78,39.82,53800.0,33.5494,33.5662,33.5157,33.5494,53800.0
2013-08-19 10:55:00,39.81,39.82,39.77,39.79,20200.0,33.541,33.5494,33.5073,33.5241,20200.0
2013-08-19 11:00:00,39.79,39.79,39.76,39.76,9600.0,33.5241,33.5241,33.4988,33.4988,9600.0
2013-08-19 11:05:00,39.74,39.77,39.74,39.77,28800.0,33.482,33.5073,33.482,33.5073,28800.0
2013-08-19 11:10:00,39.77,39.77,39.75,39.77,8000.0,33.5073,33.5073,33.4904,33.5073,8000.0
2013-08-19 11:15:00,39.77,39.79,39.76,39.76,42600.0,33.5073,33.5241,33.4988,33.4988,42600.0
2013-08-19 11:20:00,39.77,39.79,39.76,39.77,75400.0,33.5073,33.5241,33.4988,33.5073,75400.0
2013-08-19 11:25:00,39.77,39.78,39.76,39.77,13000.0,33.5073,33.5157,33.4988,33.5073,13000.0
2013-08-19 11:30:00,39.76,39.77,39.73,39.74,100800.0,33.4988,33.5073,33.4736,33.482,100800.0
2013-08-19 11:35:00,39.76,39.8,39.74,39.74,32400.0,33.4988,33.5325,33.482,33.482,32400.0
2013-08-19 11:40:00,39.74,39.77,39.74,39.75,6000.0,33.482,33.5073,33.482,33.4904,6000.0
2013-08-19 11:45:00,39.74,39.74,39.7,39.71,16600.0,33.482,33.482,33.4483,33.4567,16600.0
2013-08-19 11:50:00,39.71,39.71,39.68,39.71,15800.0,33.4567,33.4567,33.4314,33.4567,15800.0
2013-08-19 11:55:00,39.71,39.73,39.71,39.72,22000.0,33.4567,33.4736,33.4567,33.4651,22000.0
2013-08-19 12:00:00,39.71,39.72,39.68,39.71,49600.0,33.4567,33.4651,33.4314,33.4567,49600.0
2013-08-19 12:05:00,39.72,39.72,39.7,39.7,3200.0,33.4651,33.4651,33.4483,33.4483,3200.0
2013-08-19 12:10:00,39.7,39.75,39.7,39.74,6200.0,33.4483,33.4904,33.4483,33.482,6200.0
2013-08-19 12:15:00,39.74,39.74,39.74,39.74,14200.0,33.482,33.482,33.482,33.482,14200.0
2013-08-19 12:20:00,39.74,39.74,39.72,39.73,6000.0,33.482,33.482,33.4651,33.4736,6000.0
2013-08-19 12:25:00,39.73,39.73,39.7,39.72,5600.0,33.4736,33.4736,33.4483,33.4651,5600.0
2013-08-19 12:30:00,39.71,39.71,39.68,39.69,10200.0,33.4567,33.4567,33.4314,33.4399,10200.0
2013-08-19 12:35:00,39.69,39.69,39.66,39.68,6400.0,33.4399,33.4399,33.4146,33.4314,6400.0
2013-08-19 12:40:00,39.68,39.7,39.67,39.7,12200.0,33.4314,33.4483,33.423,33.4483,12200.0
2013-08-19 12:45:00,39.7,39.72,39.69,39.7,7600.0,33.4483,33.4651,33.4399,33.4483,7600.0
2013-08-19 12:50:00,39.7,39.7,39.68,39.69,12200.0,33.4483,33.4483,33.4314,33.4399,12200.0
2013-08-19 12:55:00,39.69,39.7,39.67,39.69,17200.0,33.4399,33.4483,33.423,33.4399,17200.0
2013-08-19 13:00:00,39.68,39.68,39.67,39.67,23400.0,33.4314,33.4314,33.423,33.423,23400.0
2013-08-19 13:05:00,39.67,39.68,39.67,39.68,10000.0,33.423,33.4314,33.423,33.4314,10000.0
2013-08-19 13:10:00,39.67,39.68,39.67,39.68,5000.0,33.423,33.4314,33.423,33.4314,5000.0
2013-08-19 13:15:00,39.68,39.68,39.65,39.65,9000.0,33.4314,33.4314,33.4062,33.4062,9000.0
2013-08-19 13:20:00,39.65,39.65,39.63,39.64,21400.0,33.4062,33.4062,33.3893,33.3977,21400.0
2013-08-19 13:25:00,39.63,39.63,39.62,39.63,38600.0,33.3893,33.3893,33.3809,33.3893,38600.0
2013-08-19 13:30:00,39.63,39.65,39.62,39.62,54600.0,33.3893,33.4062,33.3809,33.3809,54600.0
2013-08-19 13:35:00,39.62,39.63,39.6,39.63,122000.0,33.3809,33.3893,33.364,33.3893,122000.0
2013-08-19 13:40:00,39.63,39.63,39.6,39.61,14400.0,33.3893,33.3893,33.364,33.3725,14400.0
2013-08-19 13:45:00,39.62,39.63,39.61,39.62,48400.0,33.3809,33.3893,33.3725,33.3809,48400.0
2013-08-19 13:50:00,39.62,39.63,39.61,39.63,41600.0,33.3809,33.3893,33.3725,33.3893,41600.0
2013-08-19 13:55:00,39.64,39.65,39.63,39.65,14600.0,33.3977,33.4062,33.3893,33.4062,14600.0
2013-08-19 14:00:00,39.65,39.66,39.62,39.62,26800.0,33.4062,33.4146,33.3809,33.3809,26800.0
2013-08-19 14:05:00,39.62,39.66,39.62,39.66,20000.0,33.3809,33.4146,33.3809,33.4146,20000.0
2013-08-19 14:10:00,39.65,39.66,39.64,39.64,18800.0,33.4062,33.4146,33.3977,33.3977,18800.0
2013-08-19 14:15:00,39.63,39.66,39.63,39.65,18000.0,33.3893,33.4146,33.3893,33.4062,18000.0
2013-08-19 14:20:00,39.65,39.66,39.62,39.62,22200.0,33.4062,33.4146,33.3809,33.3809,22200.0
2013-08-19 14:25:00,39.62,39.62,39.59,39.62,41400.0,33.3809,33.3809,33.3556,33.3809,41400.0
2013-08-19 14:30:00,39.6,39.6,39.56,39.56,39600.0,33.364,33.364,33.3303,33.3303,39600.0
2013-08-19 14:35:00,39.57,39.58,39.56,39.57,29800.0,33.3388,33.3472,33.3303,33.3388,29800.0
2013-08-19 14:40:00,39.57,39.59,39.56,39.59,31400.0,33.3388,33.3556,33.3303,33.3556,31400.0
2013-08-19 14:45:00,39.58,39.6,39.58,39.6,40000.0,33.3472,33.364,33.3472,33.364,40000.0
2013-08-19 14:50:00,39.6,39.61,39.58,39.6,68600.0,33.364,33.3725,33.3472,33.364,68600.0
2013-08-19 14:55:00,39.59,39.6,39.57,39.6,105800.0,33.3556,33.364,33.3388,33.364,105800.0
2013-08-19 15:00:00,39.6,39.6,39.52,39.53,93800.0,33.364,33.364,33.2966,33.3051,93800.0
2013-08-19 15:05:00,39.53,39.54,39.51,39.51,91600.0,33.3051,33.3135,33.2882,33.2882,91600.0
2013-08-19 15:10:00,39.51,39.52,39.49,39.52,78000.0,33.2882,33.2966,33.2714,33.2966,78000.0
2013-08-19 15:15:00,39.52,39.56,39.52,39.54,75200.0,33.2966,33.3303,33.2966,33.3135,75200.0
2013-08-19 15:20:00,39.54,39.55,39.51,39.55,109400.0,33.3135,33.3219,33.2882,33.3219,109400.0
2013-08-19 15:25:00,39.55,39.55,39.49,39.5,122200.0,33.3219,33.3219,33.2714,33.2798,122200.0
2013-08-19 15:30:00,39.49,39.51,39.49,39.51,76000.0,33.2714,33.2882,33.2714,33.2882,76000.0
2013-08-19 15:35:00,39.51,39.51,39.48,39.48,83000.0,33.2882,33.2882,33.2629,33.2629,83000.0
2013-08-19 15:40:00,39.48,39.5,39.47,39.49,329000.0,33.2629,33.2798,33.2545,33.2714,329000.0
2013-08-19 15:45:00,39.49,39.51,39.47,39.49,152200.0,33.2714,33.2882,33.2545,33.2714,152200.0
2013-08-19 15:50:00,39.49,39.5,39.46,39.47,125600.0,33.2714,33.2798,33.2461,33.2545,125600.0
2013-08-19 15:55:00,39.47,39.49,39.46,39.46,361600.0,33.2545,33.2714,33.2461,33.2461,361600.0
2013-08-20 09:30:00,39.69,39.79,39.68,39.73,394000.0,33.4399,33.5241,33.4314,33.4736,394000.0
2013-08-20 09:35:00,39.72,39.73,39.65,39.68,195800.0,33.4651,33.4736,33.4062,33.4314,195800.0
2013-08-20 09:40:00,39.68,39.78,39.65,39.71,312200.0,33.4314,33.5157,33.4062,33.4567,312200.0
2013-08-20 09:45:00,39.7,39.76,39.69,39.75,111200.0,33.4483,33.4988,33.4399,33.4904,111200.0
2013-08-20 09:50:00,39.74,39.77,39.71,39.76,65000.0,33.482,33.5073,33.4567,33.4988,65000.0
2013-08-20 09:55:00,39.75,39.79,39.73,39.74,127600.0,33.4904,33.5241,33.4736,33.482,127600.0
2013-08-20 10:00:00,39.74,39.79,39.73,39.74,86000.0,33.482,33.5241,33.4736,33.482,86000.0
2013-08-20 10:05:00,39.74,39.83,39.74,39.81,217800.0,33.482,33.5578,33.482,33.541,217800.0
2013-08-20 10:10:00,39.81,39.85,39.74,39.74,189600.0,33.541,33.5747,33.482,33.482,189600.0
2013-08-20 10:15:00,39.74,39.79,39.71,39.79,77200.0,33.482,33.5241,33.4567,33.5241,77200.0
2013-08-20 10:20:00,39.8,39.92,39.8,39.87,230600.0,33.5325,33.6336,33.5325,33.5915,230600.0
2013-08-20 10:25:00,39.87,39.88,39.83,39.86,159000.0,33.5915,33.5999,33.5578,33.5831,159000.0
2013-08-20 10:30:00,39.85,39.9,39.84,39.9,176000.0,33.5747,33.6168,33.5662,33.6168,176000.0
2013-08-20 10:35:00,39.88,39.95,39.88,39.94,177800.0,33.5999,33.6589,33.5999,33.6505,177800.0
2013-08-20 10:40:00,39.95,39.96,39.9,39.91,104200.0,33.6589,33.6674,33.6168,33.6252,104200.0
2013-08-20 10:45:00,39.91,39.97,39.91,39.97,36400.0,33.6252,33.6758,33.6252,33.6758,36400.0
2013-08-20 10:50:00,39.97,39.98,39.94,39.94,37600.0,33.6758,33.6842,33.6505,33.6505,37600.0
2013-08-20 10:55:00,39.95,39.99,39.95,39.97,47600.0,33.6589,33.6926,33.6589,33.6758,47600.0
2013-08-20 11:00:00,39.97,39.98,39.94,39.94,69200.0,33.6758,33.6842,33.6505,33.6505,69200.0
2013-08-20 11:05:00,39.94,39.99,39.94,39.98,51000.0,33.6505,33.6926,33.6505,33.6842,51000.0
2013-08-20 11:10:00,39.98,39.98,39.95,39.95,57800.0,33.6842,33.6842,33.6589,33.6589,57800.0
2013-08-20 11:15:00,39.96,40.0,39.96,39.99,175200.0,33.6674,33.7011,33.6674,33.6926,175200.0
2013-08-20 11:20:00,39.98,40.02,39.98,40.02,139000.0,33.6842,33.7179,33.6842,33.7179,139000.0
2013-08-20 11:25:00,40.02,40.02,39.99,39.99,76400.0,33.7179,33.7179,33.6926,33.6926,76400.0
2013-08-20 11:30:00,39.99,40.05,39.99,40.02,56200.0,33.6926,33.7432,33.6926,33.7179,56200.0
2013-08-20 11:35:00,40.02,40.04,39.99,40.02,23400.0,33.7179,33.7348,33.6926,33.7179,23400.0
2013-08-20 11:40:00,40.01,40.06,40.01,40.06,23800.0,33.7095,33.7516,33.7095,33.7516,23800.0
2013-08-20 11:45:00,40.07,40.1,40.07,40.1,176400.0,33.76,33.7853,33.76,33.7853,176400.0
2013-08-20 11:50:00,40.09,40.1,40.06,40.07,14800.0,33.7769,33.7853,33.7516,33.76,14800.0
2013-08-20 11:55:00,40.07,40.07,40.05,40.05,12400.0,33.76,33.76,33.7432,33.7432,12400.0
2013-08-20 12:00:00,40.05,40.07,40.05,40.07,7400.0,33.7432,33.76,33.7432,33.76,7400.0
2013-08-20 12:05:00,40.08,40.1,40.07,40.07,54400.0,33.7685,33.7853,33.76,33.76,54400.0
2013-08-20 12:10:00,40.07,40.07,40.04,40.05,51600.0,33.76,33.76,33.7348,33.7432,51600.0
2013-08-20 12:15:00,40.05,40.08,40.05,40.08,31400.0,33.7432,33.7685,33.7432,33.7685,31400.0
2013-08-20 12:20:00,40.08,40.09,40.08,40.08,12800.0,33.7685,33.7769,33.7685,33.7685,12800.0
2013-08-20 12:25:00,40.08,40.09,40.08,40.09,34000.0,33.7685,33.7769,33.7685,33.7769,34000.0
2013-08-20 12:30:00,40.1,40.1,40.06,40.06,4800.0,33.7853,33.7853,33.7516,33.7516,4800.0
2013-08-20 12:35:00,40.07,40.08,40.05,40.06,58600.0,33.76,33.7685,33.7432,33.7516,58600.0
2013-08-20 12:40:00,40.07,40.08,40.07,40.07,42600.0,33.76,33.7685,33.76,33.76,42600.0
2013-08-20 12:45:00,40.08,40.11,40.08,40.1,77400.0,33.7685,33.7937,33.7685,33.7853,77400.0
2013-08-20 12:50:00,40.1,40.1,40.08,40.09,8800.0,33.7853,33.7853,33.7685,33.7769,8800.0
2013-08-20 12:55:00,40.09,40.13,40.09,40.13,34800.0,33.7769,33.8106,33.7769,33.8106,34800.0
2013-08-20 13:00:00,40.13,40.16,40.13,40.14,16000.0,33.8106,33.8359,33.8106,33.819,16000.0
2013-08-20 13:05:00,40.14,40.15,40.13,40.14,74800.0,33.819,33.8274,33.8106,33.819,74800.0
2013-08-20 13:10:00,40.14,40.16,40.13,40.15,49000.0,33.819,33.8359,33.8106,33.8274,49000.0
2013-08-20 13:15:00,40.15,40.15,40.13,40.13,8600.0,33.8274,33.8274,33.8106,33.8106,8600.0
2013-08-20 13:20:00,40.13,40.15,40.12,40.13,27000.0,33.8106,33.8274,33.8022,33.8106,27000.0
2013-08-20 13:25:00,40.13,40.13,40.1,40.1,39200.0,33.8106,33.8106,33.7853,33.7853,39200.0
2013-08-20 13:30:00,40.11,40.12,40.08,40.09,15400.0,33.7937,33.8022,33.7685,33.7769,15400.0
2013-08-20 13:35:00,40.1,40.13,40.1,40.1,55400.0,33.7853,33.8106,33.7853,33.7853,55400.0
2013-08-20 13:40:00,40.1,40.11,40.09,40.11,25000.0,33.7853,33.7937,33.7769,33.7937,25000.0
2013-08-20 13:45:00,40.1,40.15,40.1,40.13,32200.0,33.7853,33.8274,33.7853,33.8106,32200.0
2013-08-20 13:50:00,40.13,40.13,40.1,40.1,22400.0,33.8106,33.8106,33.7853,33.7853,22400.0
2013-08-20 13:55:00,40.11,40.11,40.09,40.09,12600.0,33.7937,33.7937,33.7769,33.7769,12600.0
2013-08-20 14:00:00,40.1,40.11,40.09,40.09,12600.0,33.7853,33.7937,33.7769,33.7769,12600.0
2013-08-20 14:05:00,40.1,40.12,40.09,40.1,17200.0,33.7853,33.8022,33.7769,33.7853,17200.0
2013-08-20 14:10:00,40.1,40.1,40.07,40.09,20000.0,33.7853,33.7853,33.76,33.7769,20000.0
2013-08-20 14:15:00,40.09,40.09,40.06,40.07,15200.0,33.7769,33.7769,33.7516,33.76,15200.0
2013-08-20 14:20:00,40.06,40.06,40.04,40.06,116600.0,33.7516,33.7516,33.7348,33.7516,116600.0
2013-08-20 14:25:00,40.06,40.08,40.05,40.07,18600.0,33.7516,33.7685,33.7432,33.76,18600.0
2013-08-20 14:30:00,40.06,40.09,40.06,40.07,63600.0,33.7516,33.7769,33.7516,33.76,63600.0
2013-08-20 14:35:00,40.06,40.07,40.02,40.02,32800.0,33.7516,33.76,33.7179,33.7179,32800.0
2013-08-20 14:40:00,40.03,40.07,40.03,40.07,35600.0,33.7263,33.76,33.7263,33.76,35600.0
2013-08-20 14:45:00,40.05,40.08,40.02,40.07,87600.0,33.7432,33.7685,33.7179,33.76,87600.0
2013-08-20 14:50:00,40.07,40.11,40.07,40.1,96800.0,33.76,33.7937,33.76,33.7853,96800.0
2013-08-20 14:55:00,40.1,40.1,40.05,40.07,46000.0,33.7853,33.7853,33.7432,33.76,46000.0
2013-08-20 15:00:00,40.07,40.08,40.04,40.05,23200.0,33.76,33.7685,33.7348,33.7432,23200.0
2013-08-20 15:05:00,40.05,40.09,40.05,40.09,70000.0,33.7432,33.7769,33.7432,33.7769,70000.0
2013-08-20 15:10:00,40.09,40.09,40.05,40.06,25000.0,33.7769,33.7769,33.7432,33.7516,25000.0
2013-08-20 15:15:00,40.06,40.09,40.06,40.07,40000.0,33.7516,33.7769,33.7516,33.76,40000.0
2013-08-20 15:20:00,40.08,40.09,40.06,40.06,56200.0,33.7685,33.7769,33.7516,33.7516,56200.0
2013-08-20 15:25:00,40.07,40.1,40.07,40.09,20200.0,33.76,33.7853,33.76,33.7769,20200.0
2013-08-20 15:30:00,40.09,40.12,40.08,40.1,75000.0,33.7769,33.8022,33.7685,33.7853,75000.0
2013-08-20 15:35:00,40.1,40.12,40.1,40.1,107600.0,33.7853,33.8022,33.7853,33.7853,107600.0
2013-08-20 15:40:00,40.1,40.12,40.1,40.1,100200.0,33.7853,33.8022,33.7853,33.7853,100200.0
2013-08-20 15:45:00,40.1,40.12,40.06,40.08,235000.0,33.7853,33.8022,33.7516,33.7685,235000.0
2013-08-20 15:50:00,40.08,40.09,40.05,40.05,158600.0,33.7685,33.7769,33.7432,33.7432,158600.0
2013-08-20 15:55:00,40.05,40.1,40.04,40.08,442400.0,33.7432,33.7853,33.7348,33.7685,442400.0
2013-08-21 09:30:00,39.82,39.86,39.68,39.77,146200.0,33.5494,33.5831,33.4314,33.5073,146200.0
2013-08-21 09:35:00,39.8,39.85,39.76,39.82,144600.0,33.5325,33.5747,33.4988,33.5494,144600.0
2013-08-21 09:40:00,39.82,39.84,39.77,39.83,98600.0,33.5494,33.5662,33.5073,33.5578,98600.0
2013-08-21 09:45:00,39.83,39.9,39.82,39.88,133800.0,33.5578,33.6168,33.5494,33.5999,133800.0
2013-08-21 09:50:00,39.87,39.87,39.78,39.8,131200.0,33.5915,33.5915,33.5157,33.5325,131200.0
2013-08-21 09:55:00,39.77,39.81,39.76,39.77,13200.0,33.5073,33.541,33.4988,33.5073,13200.0
2013-08-21 10:00:00,39.77,39.9,39.77,39.88,94000.0,33.5073,33.6168,33.5073,33.5999,94000.0
2013-08-21 10:05:00,39.88,39.88,39.77,39.78,397400.0,33.5999,33.5999,33.5073,33.5157,397400.0
2013-08-21 10:10:00,39.77,39.83,39.72,39.72,81200.0,33.5073,33.5578,33.4651,33.4651,81200.0
2013-08-21 10:15:00,39.72,39.78,39.71,39.78,100400.0,33.4651,33.5157,33.4567,33.5157,100400.0
2013-08-21 10:20:00,39.78,39.83,39.77,39.82,45000.0,33.5157,33.5578,33.5073,33.5494,45000.0
2013-08-21 10:25:00,39.82,39.82,39.77,39.8,35000.0,33.5494,33.5494,33.5073,33.5325,35000.0
2013-08-21 10:30:00,39.8,39.8,39.72,39.74,98200.0,33.5325,33.5325,33.4651,33.482,98200.0
2013-08-21 10:35:00,39.74,39.74,39.7,39.74,116800.0,33.482,33.482,33.4483,33.482,116800.0
2013-08-21 10:40:00,39.74,39.82,39.74,39.81,168800.0,33.482,33.5494,33.482,33.541,168800.0
2013-08-21 10:45:00,39.81,39.82,39.77,39.77,116800.0,33.541,33.5494,33.5073,33.5073,116800.0
2013-08-21 10:50:00,39.77,39.78,39.76,39.76,47600.0,33.5073,33.5157,33.4988,33.4988,47600.0
2013-08-21 10:55:00,39.76,39.77,39.74,39.74,27400.0,33.4988,33.5073,33.482,33.482,27400.0
2013-08-21 11:00:00,39.74,39.75,39.72,39.72,67000.0,33.482,33.4904,33.4651,33.4651,67000.0
2013-08-21 11:05:00,39.72,39.72,39.69,39.69,124000.0,33.4651,33.4651,33.4399,33.4399,124000.0
2013-08-21 11:10:00,39.69,39.71,39.67,39.7,47000.0,33.4399,33.4567,33.423,33.4483,47000.0
2013-08-21 11:15:00,39.7,39.71,39.68,39.68,99000.0,33.4483,33.4567,33.4314,33.4314,99000.0
2013-08-21 11:20:00,39.67,39.67,39.62,39.64,167400.0,33.423,33.423,33.3809,33.3977,167400.0
2013-08-21 11:25:00,39.64,39.65,39.57,39.57,200600.0,33.3977,33.4062,33.3388,33.3388,200600.0
2013-08-21 11:30:00,39.57,39.59,39.54,39.59,139400.0,33.3388,33.3556,33.3135,33.3556,139400.0
2013-08-21 11:35:00,39.59,39.6,39.53,39.54,59800.0,33.3556,33.364,33.3051,33.3135,59800.0
2013-08-21 11:40:00,39.55,39.56,39.52,39.55,159600.0,33.3219,33.3303,33.2966,33.3219,159600.0
2013-08-21 11:45:00,39.56,39.56,39.44,39.44,158200.0,33.3303,33.3303,33.2292,33.2292,158200.0
2013-08-21 11:50:00,39.45,39.47,39.41,39.47,110200.0,33.2377,33.2545,33.204,33.2545,110200.0
2013-08-21 11:55:00,39.46,39.53,39.45,39.52,42000.0,33.2461,33.3051,33.2377,33.2966,42000.0
2013-08-21 12:00:00,39.52,39.54,39.52,39.54,53000.0,33.2966,33.3135,33.2966,33.3135,53000.0
2013-08-21 12:05:00,39.54,39.54,39.48,39.48,56400.0,33.3135,33.3135,33.2629,33.2629,56400.0
2013-08-21 12:10:00,39.49,39.53,39.49,39.52,40600.0,33.2714,33.3051,33.2714,33.2966,40600.0
2013-08-21 12:15:00,39.52,39.56,39.52,39.56,64800.0,33.2966,33.3303,33.2966,33.3303,64800.0
2013-08-21 12:20:00,39.56,39.56,39.52,39.55,25000.0,33.3303,33.3303,33.2966,33.3219,25000.0
2013-08-21 12:25:00,39.56,39.56,39.52,39.54,132200.0,33.3303,33.3303,33.2966,33.3135,132200.0
2013-08-21 12:30:00,39.54,39.54,39.49,39.51,40200.0,33.3135,33.3135,33.2714,33.2882,40200.0
2013-08-21 12:35:00,39.51,39.51,39.48,39.49,21000.0,33.2882,33.2882,33.2629,33.2714,21000.0
2013-08-21 12:40:00,39.48,39.48,39.44,39.46,124000.0,33.2629,33.2629,33.2292,33.2461,124000.0
2013-08-21 12:45:00,39.46,39.48,39.46,39.46,13600.0,33.2461,33.2629,33.2461,33.2461,13600.0
2013-08-21 12:50:00,39.45,39.46,39.44,39.45,88200.0,33.2377,33.2461,33.2292,33.2377,88200.0
2013-08-21 12:55:00,39.45,39.46,39.45,39.46,116400.0,33.2377,33.2461,33.2377,33.2461,116400.0
2013-08-21 13:00:00,39.45,39.46,39.43,39.46,80800.0,33.2377,33.2461,33.2208,33.2461,80800.0
2013-08-21 13:05:00,39.46,39.47,39.45,39.47,123200.0,33.2461,33.2545,33.2377,33.2545,123200.0
2013-08-21 13:10:00,39.47,39.49,39.47,39.49,69600.0,33.2545,33.2714,33.2545,33.2714,69600.0
2013-08-21 13:15:00,39.49,39.53,39.49,39.5,85800.0,33.2714,33.3051,33.2714,33.2798,85800.0
2013-08-21 13:20:00,39.51,39.51,39.48,39.48,93800.0,33.2882,33.2882,33.2629,33.2629,93800.0
2013-08-21 13:25:00,39.48,39.49,39.47,39.47,31000.0,33.2629,33.2714,33.2545,33.2545,31000.0
2013-08-21 13:30:00,39.47,39.49,39.47,39.49,31200.0,33.2545,33.2714,33.2545,33.2714,31200.0
2013-08-21 13:35:00,39.49,39.51,39.49,39.51,40800.0,33.2714,33.2882,33.2714,33.2882,40800.0
2013-08-21 13:40:00,39.51,39.54,39.51,39.54,51600.0,33.2882,33.3135,33.2882,33.3135,51600.0
2013-08-21 13:45:00,39.54,39.56,39.53,39.55,51600.0,33.3135,33.3303,33.3051,33.3219,51600.0
2013-08-21 13:50:00,39.55,39.56,39.52,39.53,137000.0,33.3219,33.3303,33.2966,33.3051,137000.0
2013-08-21 13:55:00,39.53,39.54,39.52,39.54,38200.0,33.3051,33.3135,33.2966,33.3135,38200.0
2013-08-21 14:00:00,39.55,39.55,39.41,39.43,356800.0,33.3219,33.3219,33.204,33.2208,356800.0
2013-08-21 14:05:00,39.43,39.43,39.27,39.4,437800.0,33.2208,33.2208,33.086,33.1955,437800.0
2013-08-21 14:10:00,39.4,39.49,39.38,39.39,790400.0,33.1955,33.2714,33.1787,33.1871,790400.0
2013-08-21 14:15:00,39.4,39.48,39.36,39.42,380200.0,33.1955,33.2629,33.1618,33.2124,380200.0
2013-08-21 14:20:00,39.4,39.4,39.33,39.4,287800.0,33.1955,33.1955,33.1366,33.1955,287800.0
2013-08-21 14:25:00,39.39,39.47,39.39,39.46,54000.0,33.1871,33.2545,33.1871,33.2461,54000.0
2013-08-21 14:30:00,39.47,39.63,39.47,39.62,141800.0,33.2545,33.3893,33.2545,33.3809,141800.0
2013-08-21 14:35:00,39.63,39.69,39.62,39.65,59800.0,33.3893,33.4399,33.3809,33.4062,59800.0
2013-08-21 14:40:00,39.66,39.71,39.65,39.68,92800.0,33.4146,33.4567,33.4062,33.4314,92800.0
2013-08-21 14:45:00,39.68,39.72,39.68,39.72,243800.0,33.4314,33.4651,33.4314,33.4651,243800.0
2013-08-21 14:50:00,39.72,39.74,39.71,39.73,178200.0,33.4651,33.482,33.4567,33.4736,178200.0
2013-08-21 14:55:00,39.73,39.77,39.73,39.76,1162200.0,33.4736,33.5073,33.4736,33.4988,1162200.0
2013-08-21 15:00:00,39.76,39.77,39.74,39.75,380400.0,33.4988,33.5073,33.482,33.4904,380400.0
2013-08-21 15:05:00,39.75,39.76,39.73,39.73,289600.0,33.4904,33.4988,33.4736,33.4736,289600.0
2013-08-21 15:10:00,39.73,39.79,39.73,39.79,274400.0,33.4736,33.5241,33.4736,33.5241,274400.0
2013-08-21 15:15:00,39.78,39.78,39.74,39.75,208800.0,33.5157,33.5157,33.482,33.4904,208800.0
2013-08-21 15:20:00,39.75,39.76,39.74,39.74,224200.0,33.4904,33.4988,33.482,33.482,224200.0
2013-08-21 15:25:00,39.74,39.77,39.72,39.73,286400.0,33.482,33.5073,33.4651,33.4736,286400.0
2013-08-21 15:30:00,39.73,39.74,39.72,39.73,491000.0,33.4736,33.482,33.4651,33.4736,491000.0
2013-08-21 15:35:00,39.73,39.73,39.65,39.67,298000.0,33.4736,33.4736,33.4062,33.423,298000.0
2013-08-21 15:40:00,39.67,39.67,39.6,39.64,525000.0,33.423,33.423,33.364,33.3977,525000.0
2013-08-21 15:45:00,39.63,39.64,39.57,39.58,153000.0,33.3893,33.3977,33.3388,33.3472,153000.0
2013-08-21 15:50:00,39.58,39.59,39.56,39.56,142600.0,33.3472,33.3556,33.3303,33.3303,142600.0
2013-08-21 15:55:00,39.56,39.57,39.5,39.52,603200.0,33.3303,33.3388,33.2798,33.2966,603200.0
2013-08-22 09:30:00,39.6,39.6,39.45,39.52,250800.0,33.364,33.364,33.2377,33.2966,250800.0
2013-08-22 09:35:00,39.52,39.67,39.52,39.65,83400.0,33.2966,33.423,33.2966,33.4062,83400.0
2013-08-22 09:40:00,39.65,39.68,39.63,39.63,237200.0,33.4062,33.4314,33.3893,33.3893,237200.0
2013-08-22 09:45:00,39.63,39.65,39.59,39.59,270600.0,33.3893,33.4062,33.3556,33.3556,270600.0
2013-08-22 09:50:00,39.59,39.62,39.51,39.52,166400.0,33.3556,33.3809,33.2882,33.2966,166400.0
2013-08-22 09:55:00,39.52,39.55,39.47,39.5,311600.0,33.2966,33.3219,33.2545,33.2798,311600.0
2013-08-22 10:00:00,39.51,39.59,39.45,39.45,270000.0,33.2882,33.3556,33.2377,33.2377,270000.0
2013-08-22 10:05:00,39.45,39.45,39.35,39.35,438800.0,33.2377,33.2377,33.1534,33.1534,438800.0
2013-08-22 10:10:00,39.35,39.46,39.33,39.46,225200.0,33.1534,33.2461,33.1366,33.2461,225200.0
2013-08-22 10:15:00,39.47,39.56,39.47,39.55,81000.0,33.2545,33.3303,33.2545,33.3219,81000.0
2013-08-22 10:20:00,39.55,39.57,39.51,39.56,80400.0,33.3219,33.3388,33.2882,33.3303,80400.0
2013-08-22 10:25:00,39.55,39.59,39.54,39.58,60000.0,33.3219,33.3556,33.3135,33.3472,60000.0
2013-08-22 10:30:00,39.59,39.6,39.54,39.55,72000.0,33.3556,33.364,33.3135,33.3219,72000.0
2013-08-22 10:35:00,39.56,39.59,39.56,39.58,42400.0,33.3303,33.3556,33.3303,33.3472,42400.0
2013-08-22 10:40:00,39.58,39.64,39.58,39.63,218200.0,33.3472,33.3977,33.3472,33.3893,218200.0
2013-08-22 10:45:00,39.63,39.65,39.6,39.6,58800.0,33.3893,33.4062,33.364,33.364,58800.0
2013-08-22 10:50:00,39.62,39.62,39.56,39.59,75400.0,33.3809,33.3809,33.3303,33.3556,75400.0
2013-08-22 10:55:00,39.59,39.62,39.59,39.6,35400.0,33.3556,33.3809,33.3556,33.364,35400.0
2013-08-22 11:00:00,39.6,39.63,39.6,39.61,25600.0,33.364,33.3893,33.364,33.3725,25600.0
2013-08-22 11:05:00,39.6,39.61,39.59,39.6,33200.0,33.364,33.3725,33.3556,33.364,33200.0
2013-08-22 11:10:00,39.6,39.6,39.55,39.55,69200.0,33.364,33.364,33.3219,33.3219,69200.0
2013-08-22 11:15:00,39.55,39.55,39.53,39.54,75400.0,33.3219,33.3219,33.3051,33.3135,75400.0
2013-08-22 11:20:00,39.53,39.54,39.45,39.46,142000.0,33.3051,33.3135,33.2377,33.2461,142000.0
2013-08-22 11:25:00,39.45,39.47,39.44,39.46,127400.0,33.2377,33.2545,33.2292,33.2461,127400.0
2013-08-22 11:30:00,39.45,39.5,39.45,39.49,80200.0,33.2377,33.2798,33.2377,33.2714,80200.0
2013-08-22 11:35:00,39.49,39.52,39.48,39.49,161600.0,33.2714,33.2966,33.2629,33.2714,161600.0
2013-08-22 11:40:00,39.49,39.49,39.46,39.48,89800.0,33.2714,33.2714,33.2461,33.2629,89800.0
2013-08-22 11:45:00,39.49,39.55,39.49,39.54,28800.0,33.2714,33.3219,33.2714,33.3135,28800.0
2013-08-22 11:50:00,39.54,39.56,39.52,39.54,62600.0,33.3135,33.3303,33.2966,33.3135,62600.0
2013-08-22 11:55:00,39.54,39.55,39.49,39.51,136800.0,33.3135,33.3219,33.2714,33.2882,136800.0
2013-08-22 12:00:00,39.52,39.53,39.51,39.52,21600.0,33.2966,33.3051,33.2882,33.2966,21600.0
2013-08-22 12:05:00,39.52,39.54,39.51,39.51,72800.0,33.2966,33.3135,33.2882,33.2882,72800.0
2013-08-22 12:10:00,39.51,39.54,39.5,39.52,52200.0,33.2882,33.3135,33.2798,33.2966,52200.0
2013-08-22 12:15:00,39.53,39.54,39.52,39.53,53000.0,33.3051,33.3135,33.2966,33.3051,53000.0
2013-08-22 12:20:00,39.53,39.55,39.48,39.49,52000.0,33.3051,33.3219,33.2629,33.2714,52000.0
2013-08-22 12:25:00,39.46,39.56,39.42,39.52,60200.0,33.2461,33.3303,33.2124,33.2966,60200.0
2013-08-22 12:30:00,39.49,39.58,39.49,39.55,13800.0,33.2714,33.3472,33.2714,33.3219,13800.0
2013-08-22 12:35:00,39.56,39.56,39.45,39.53,43800.0,33.3303,33.3303,33.2377,33.3051,43800.0
2013-08-22 12:40:00,39.52,39.54,39.43,39.51,34000.0,33.2966,33.3135,33.2208,33.2882,34000.0
2013-08-22 12:45:00,39.51,39.59,39.43,39.55,46400.0,33.2882,33.3556,33.2208,33.3219,46400.0
2013-08-22 12:50:00,39.56,39.57,39.44,39.47,18800.0,33.3303,33.3388,33.2292,33.2545,18800.0
2013-08-22 12:55:00,39.48,39.58,39.48,39.55,12000.0,33.2629,33.3472,33.2629,33.3219,12000.0
2013-08-22 13:00:00,39.54,39.59,39.49,39.51,13000.0,33.3135,33.3556,33.2714,33.2882,13000.0
2013-08-22 13:05:00,39.51,39.54,39.46,39.48,10200.0,33.2882,33.3135,33.2461,33.2629,10200.0
2013-08-22 13:10:00,39.48,39.57,39.46,39.52,30000.0,33.2629,33.3388,33.2461,33.2966,30000.0
2013-08-22 13:15:00,39.52,39.57,39.52,39.55,18000.0,33.2966,33.3388,33.2966,33.3219,18000.0
2013-08-22 13:20:00,39.55,39.57,39.44,39.51,24400.0,33.3219,33.3388,33.2292,33.2882,24400.0
2013-08-22 13:25:00,39.52,39.55,39.44,39.52,61800.0,33.2966,33.3219,33.2292,33.2966,61800.0
2013-08-22 13:30:00,39.52,39.56,39.44,39.56,68200.0,33.2966,33.3303,33.2292,33.3303,68200.0
2013-08-22 13:35:00,39.56,39.59,39.54,39.57,30800.0,33.3303,33.3556,33.3135,33.3388,30800.0
2013-08-22 13:40:00,39.58,39.62,39.56,39.58,21800.0,33.3472,33.3809,33.3303,33.3472,21800.0
2013-08-22 13:45:00,39.6,39.62,39.52,39.55,30200.0,33.364,33.3809,33.2966,33.3219,30200.0
2013-08-22 13:50:00,39.53,39.65,39.53,39.65,32400.0,33.3051,33.4062,33.3051,33.4062,32400.0
2013-08-22 13:55:00,39.65,39.68,39.62,39.68,39400.0,33.4062,33.4314,33.3809,33.4314,39400.0
2013-08-22 14:00:00,39.65,39.69,39.64,39.69,21200.0,33.4062,33.4399,33.3977,33.4399,21200.0
2013-08-22 14:05:00,39.68,39.69,39.57,39.57,22600.0,33.4314,33.4399,33.3388,33.3388,22600.0
2013-08-22 14:10:00,39.57,39.68,39.57,39.64,15200.0,33.3388,33.4314,33.3388,33.3977,15200.0
2013-08-22 14:15:00,39.65,39.66,39.6,39.61,26400.0,33.4062,33.4146,33.364,33.3725,26400.0
2013-08-22 14:20:00,39.57,39.66,39.57,39.59,89200.0,33.3388,33.4146,33.3388,33.3556,89200.0
2013-08-22 14:25:00,39.59,39.69,39.57,39.68,21800.0,33.3556,33.4399,33.3388,33.4314,21800.0
2013-08-22 14:30:00,39.67,39.68,39.59,39.63,25800.0,33.423,33.4314,33.3556,33.3893,25800.0
2013-08-22 14:35:00,39.65,39.68,39.6,39.64,12800.0,33.4062,33.4314,33.364,33.3977,12800.0
2013-08-22 14:40:00,39.64,39.65,39.6,39.6,16400.0,33.3977,33.4062,33.364,33.364,16400.0
2013-08-22 14:45:00,39.61,39.68,39.6,39.68,18400.0,33.3725,33.4314,33.364,33.4314,18400.0
2013-08-22 14:50:00,39.68,39.68,39.63,39.68,12600.0,33.4314,33.4314,33.3893,33.4314,12600.0
2013-08-22 14:55:00,39.66,39.68,39.61,39.62,15400.0,33.4146,33.4314,33.3725,33.3809,15400.0
2013-08-22 15:00:00,39.6,39.67,39.55,39.57,29600.0,33.364,33.423,33.3219,33.3388,29600.0
2013-08-22 15:05:00,39.56,39.58,39.54,39.56,31400.0,33.3303,33.3472,33.3135,33.3303,31400.0
2013-08-22 15:10:00,39.56,39.58,39.54,39.57,16000.0,33.3303,33.3472,33.3135,33.3388,16000.0
2013-08-22 15:15:00,39.59,39.6,39.55,39.56,16200.0,33.3556,33.364,33.3219,33.3303,16200.0
2013-08-22 15:20:00,39.52,39.6,39.52,39.59,23600.0,33.2966,33.364,33.2966,33.3556,23600.0
2013-08-22 15:25:00,39.59,39.59,39.52,39.54,116200.0,33.3556,33.3556,33.2966,33.3135,116200.0
2013-08-22 15:30:00,39.54,39.55,39.54,39.55,237800.0,33.3135,33.3219,33.3135,33.3219,237800.0
2013-08-22 15:35:00,39.55,39.57,39.53,39.53,285000.0,33.3219,33.3388,33.3051,33.3051,285000.0
2013-08-22 15:40:00,39.53,39.56,39.52,39.54,184400.0,33.3051,33.3303,33.2966,33.3135,184400.0
2013-08-22 15:45:00,39.54,39.56,39.54,39.55,149800.0,33.3135,33.3303,33.3135,33.3219,149800.0
2013-08-22 15:50:00,39.56,39.57,39.53,39.55,1004000.0,33.3303,33.3388,33.3051,33.3219,1004000.0
2013-08-22 15:55:00,39.55,39.58,39.54,39.56,449600.0,33.3219,33.3472,33.3135,33.3303,449600.0
2013-08-23 09:30:00,39.58,39.7,39.54,39.58,98200.0,33.3472,33.4483,33.3135,33.3472,98200.0
2013-08-23 09:35:00,39.58,39.58,39.5,39.53,62000.0,33.3472,33.3472,33.2798,33.3051,62000.0
2013-08-23 09:40:00,39.53,39.53,39.42,39.42,122000.0,33.3051,33.3051,33.2124,33.2124,122000.0
2013-08-23 09:45:00,39.41,39.45,39.35,39.43,157000.0,33.204,33.2377,33.1534,33.2208,157000.0
2013-08-23 09:50:00,39.42,39.42,39.34,39.36,77200.0,33.2124,33.2124,33.145,33.1618,77200.0
2013-08-23 09:55:00,39.34,39.34,39.28,39.33,134400.0,33.145,33.145,33.0944,33.1366,134400.0
2013-08-23 10:00:00,39.32,39.35,39.18,39.22,254000.0,33.1281,33.1534,33.0102,33.0439,254000.0
2013-08-23 10:05:00,39.22,39.26,39.19,39.26,132400.0,33.0439,33.0776,33.0186,33.0776,132400.0
2013-08-23 10:10:00,39.25,39.25,39.2,39.22,318600.0,33.0692,33.0692,33.027,33.0439,318600.0
2013-08-23 10:15:00,39.23,39.27,39.22,39.25,156600.0,33.0523,33.086,33.0439,33.0692,156600.0
2013-08-23 10:20:00,39.25,39.26,39.13,39.19,363800.0,33.0692,33.0776,32.9681,33.0186,363800.0
2013-08-23 10:25:00,39.19,39.23,39.15,39.2,118400.0,33.0186,33.0523,32.9849,33.027,118400.0
2013-08-23 10:30:00,39.2,39.27,39.18,39.26,93000.0,33.027,33.086,33.0102,33.0776,93000.0
2013-08-23 10:35:00,39.26,39.28,39.25,39.27,153400.0,33.0776,33.0944,33.0692,33.086,153400.0
2013-08-23 10:40:00,39.28,39.34,39.28,39.32,194200.0,33.0944,33.145,33.0944,33.1281,194200.0
2013-08-23 10:45:00,39.3,39.31,39.27,39.29,136600.0,33.1113,33.1197,33.086,33.1029,136600.0
2013-08-23 10:50:00,39.29,39.34,39.29,39.33,67200.0,33.1029,33.145,33.1029,33.1366,67200.0
2013-08-23 10:55:00,39.33,39.38,39.33,39.34,115800.0,33.1366,33.1787,33.1366,33.145,115800.0
2013-08-23 11:00:00,39.34,39.37,39.31,39.32,128800.0,33.145,33.1703,33.1197,33.1281,128800.0
2013-08-23 11:05:00,39.32,39.34,39.29,39.31,106000.0,33.1281,33.145,33.1029,33.1197,106000.0
2013-08-23 11:10:00,39.3,39.31,39.27,39.29,135200.0,33.1113,33.1197,33.086,33.1029,135200.0
2013-08-23 11:15:00,39.29,39.32,39.28,39.31,46600.0,33.1029,33.1281,33.0944,33.1197,46600.0
2013-08-23 11:20:00,39.31,39.31,39.23,39.24,130800.0,33.1197,33.1197,33.0523,33.0607,130800.0
2013-08-23 11:25:00,39.24,39.26,39.24,39.24,56400.0,33.0607,33.0776,33.0607,33.0607,56400.0
2013-08-23 11:30:00,39.24,39.29,39.24,39.27,46000.0,33.0607,33.1029,33.0607,33.086,46000.0
2013-08-23 11:35:00,39.27,39.3,39.26,39.29,32000.0,33.086,33.1113,33.0776,33.1029,32000.0
2013-08-23 11:40:00,39.29,39.32,39.29,39.32,17600.0,33.1029,33.1281,33.1029,33.1281,17600.0
2013-08-23 11:45:00,39.33,39.34,39.33,39.34,10400.0,33.1366,33.145,33.1366,33.145,10400.0
2013-08-23 11:50:00,39.34,39.36,39.33,39.35,21200.0,33.145,33.1618,33.1366,33.1534,21200.0
2013-08-23 11:55:00,39.36,39.36,39.31,39.31,55200.0,33.1618,33.1618,33.1197,33.1197,55200.0
2013-08-23 12:00:00,39.31,39.34,39.31,39.32,43400.0,33.1197,33.145,33.1197,33.1281,43400.0
2013-08-23 12:05:00,39.32,39.32,39.31,39.32,92800.0,33.1281,33.1281,33.1197,33.1281,92800.0
2013-08-23 12:10:00,39.31,39.33,39.29,39.32,55000.0,33.1197,33.1366,33.1029,33.1281,55000.0
2013-08-23 12:15:00,39.32,39.32,39.29,39.31,199200.0,33.1281,33.1281,33.1029,33.1197,199200.0
2013-08-23 12:20:00,39.31,39.32,39.3,39.32,37800.0,33.1197,33.1281,33.1113,33.1281,37800.0
2013-08-23 12:25:00,39.32,39.32,39.3,39.32,33000.0,33.1281,33.1281,33.1113,33.1281,33000.0
2013-08-23 12:30:00,39.32,39.33,39.31,39.32,43200.0,33.1281,33.1366,33.1197,33.1281,43200.0
2013-08-23 12:35:00,39.32,39.38,39.32,39.38,35800.0,33.1281,33.1787,33.1281,33.1787,35800.0
2013-08-23 12:40:00,39.37,39.38,39.33,39.33,124800.0,33.1703,33.1787,33.1366,33.1366,124800.0
2013-08-23 12:45:00,39.33,39.35,39.33,39.35,33200.0,33.1366,33.1534,33.1366,33.1534,33200.0
2013-08-23 12:50:00,39.34,39.37,39.33,39.37,48400.0,33.145,33.1703,33.1366,33.1703,48400.0
2013-08-23 12:55:00,39.37,39.37,39.35,39.35,105600.0,33.1703,33.1703,33.1534,33.1534,105600.0
2013-08-23 13:00:00,39.36,39.36,39.32,39.33,75600.0,33.1618,33.1618,33.1281,33.1366,75600.0
2013-08-23 13:05:00,39.33,39.34,39.31,39.31,103400.0,33.1366,33.145,33.1197,33.1197,103400.0
2013-08-23 13:10:00,39.31,39.31,39.27,39.27,65400.0,33.1197,33.1197,33.086,33.086,65400.0
2013-08-23 13:15:00,39.28,39.3,39.27,39.29,26600.0,33.0944,33.1113,33.086,33.1029,26600.0
2013-08-23 13:20:00,39.29,39.31,39.28,39.3,74200.0,33.1029,33.1197,33.0944,33.1113,74200.0
2013-08-23 13:25:00,39.3,39.3,39.28,39.3,71000.0,33.1113,33.1113,33.0944,33.1113,71000.0
2013-08-23 13:30:00,39.3,39.32,39.3,39.31,52600.0,33.1113,33.1281,33.1113,33.1197,52600.0
2013-08-23 13:35:00,39.32,39.33,39.3,39.33,56200.0,33.1281,33.1366,33.1113,33.1366,56200.0
2013-08-23 13:40:00,39.33,39.33,39.31,39.31,39600.0,33.1366,33.1366,33.1197,33.1197,39600.0
2013-08-23 13:45:00,39.31,39.32,39.29,39.29,59600.0,33.1197,33.1281,33.1029,33.1029,59600.0
2013-08-23 13:50:00,39.29,39.3,39.29,39.3,93400.0,33.1029,33.1113,33.1029,33.1113,93400.0
2013-08-23 13:55:00,39.3,39.31,39.29,39.29,61400.0,33.1113,33.1197,33.1029,33.1029,61400.0
2013-08-23 14:00:00,39.29,39.3,39.27,39.3,41400.0,33.1029,33.1113,33.086,33.1113,41400.0
2013-08-23 14:05:00,39.3,39.3,39.28,39.29,45000.0,33.1113,33.1113,33.0944,33.1029,45000.0
2013-08-23 14:10:00,39.3,39.32,39.3,39.3,71000.0,33.1113,33.1281,33.1113,33.1113,71000.0
2013-08-23 14:15:00,39.3,39.3,39.28,39.29,65000.0,33.1113,33.1113,33.0944,33.1029,65000.0
2013-08-23 14:20:00,39.28,39.31,39.27,39.31,31400.0,33.0944,33.1197,33.086,33.1197,31400.0
2013-08-23 14:25:00,39.3,39.31,39.29,39.29,49400.0,33.1113,33.1197,33.1029,33.1029,49400.0
2013-08-23 14:30:00,39.29,39.31,39.29,39.31,56200.0,33.1029,33.1197,33.1029,33.1197,56200.0
2013-08-23 14:35:00,39.31,39.33,39.3,39.31,930200.0,33.1197,33.1366,33.1113,33.1197,930200.0
2013-08-23 14:40:00,39.31,39.32,39.29,39.32,22200.0,33.1197,33.1281,33.1029,33.1281,22200.0
2013-08-23 14:45:00,39.33,39.33,39.3,39.33,34800.0,33.1366,33.1366,33.1113,33.1366,34800.0
2013-08-23 14:50:00,39.33,39.34,39.33,39.34,22400.0,33.1366,33.145,33.1366,33.145,22400.0
2013-08-23 14:55:00,39.33,39.36,39.32,39.35,173000.0,33.1366,33.1618,33.1281,33.1534,173000.0
2013-08-23 15:00:00,39.35,39.37,39.35,39.36,23400.0,33.1534,33.1703,33.1534,33.1618,23400.0
2013-08-23 15:05:00,39.36,39.36,39.35,39.35,31000.0,33.1618,33.1618,33.1534,33.1534,31000.0
2013-08-23 15:10:00,39.36,39.37,39.35,39.35,28400.0,33.1618,33.1703,33.1534,33.1534,28400.0
2013-08-23 15:15:00,39.35,39.37,39.35,39.35,52200.0,33.1534,33.1703,33.1534,33.1534,52200.0
2013-08-23 15:20:00,39.35,39.38,39.35,39.38,123400.0,33.1534,33.1787,33.1534,33.1787,123400.0
2013-08-23 15:25:00,39.39,39.41,39.39,39.41,55600.0,33.1871,33.204,33.1871,33.204,55600.0
2013-08-23 15:30:00,39.41,39.41,39.4,39.4,82400.0,33.204,33.204,33.1955,33.1955,82400.0
2013-08-23 15:35:00,39.4,39.42,39.4,39.42,81000.0,33.1955,33.2124,33.1955,33.2124,81000.0
2013-08-23 15:40:00,39.42,39.42,39.41,39.41,160800.0,33.2124,33.2124,33.204,33.204,160800.0
2013-08-23 15:45:00,39.41,39.47,39.41,39.45,275600.0,33.204,33.2545,33.204,33.2377,275600.0
2013-08-23 15:50:00,39.46,39.48,39.45,39.46,176200.0,33.2461,33.2629,33.2377,33.2461,176200.0
2013-08-23 15:55:00,39.46,39.49,39.45,39.45,284200.0,33.2461,33.2714,33.2377,33.2377,284200.0
2013-08-26 09:30:00,39.49,39.57,39.47,39.5,103200.0,33.2714,33.3388,33.2545,33.2798,103200.0
2013-08-26 09:35:00,39.49,39.52,39.48,39.52,258000.0,33.2714,33.2966,33.2629,33.2966,258000.0
2013-08-26 09:40:00,39.52,39.53,39.47,39.51,348000.0,33.2966,33.3051,33.2545,33.2882,348000.0
2013-08-26 09:45:00,39.51,39.55,39.49,39.49,295200.0,33.2882,33.3219,33.2714,33.2714,295200.0
2013-08-26 09:50:00,39.49,39.53,39.48,39.49,219400.0,33.2714,33.3051,33.2629,33.2714,219400.0
2013-08-26 09:55:00,39.49,39.49,39.37,39.37,411800.0,33.2714,33.2714,33.1703,33.1703,411800.0
2013-08-26 10:00:00,39.37,39.54,39.35,39.53,167800.0,33.1703,33.3135,33.1534,33.3051,167800.0
2013-08-26 10:05:00,39.53,39.57,39.46,39.57,228400.0,33.3051,33.3388,33.2461,33.3388,228400.0
2013-08-26 10:10:00,39.57,39.64,39.56,39.6,96400.0,33.3388,33.3977,33.3303,33.364,96400.0
2013-08-26 10:15:00,39.59,39.62,39.56,39.56,118400.0,33.3556,33.3809,33.3303,33.3303,118400.0
2013-08-26 10:20:00,39.57,39.64,39.56,39.63,102200.0,33.3388,33.3977,33.3303,33.3893,102200.0
2013-08-26 10:25:00,39.64,39.65,39.6,39.63,331200.0,33.3977,33.4062,33.364,33.3893,331200.0
2013-08-26 10:30:00,39.64,39.66,39.61,39.62,141000.0,33.3977,33.4146,33.3725,33.3809,141000.0
2013-08-26 10:35:00,39.62,39.69,39.62,39.69,162600.0,33.3809,33.4399,33.3809,33.4399,162600.0
2013-08-26 10:40:00,39.69,39.73,39.69,39.72,531200.0,33.4399,33.4736,33.4399,33.4651,531200.0
2013-08-26 10:45:00,39.72,39.74,39.69,39.74,209400.0,33.4651,33.482,33.4399,33.482,209400.0
2013-08-26 10:50:00,39.74,39.76,39.72,39.74,130400.0,33.482,33.4988,33.4651,33.482,130400.0
2013-08-26 10:55:00,39.74,39.79,39.74,39.77,258600.0,33.482,33.5241,33.482,33.5073,258600.0
2013-08-26 11:00:00,39.77,39.78,39.77,39.77,21000.0,33.5073,33.5157,33.5073,33.5073,21000.0
2013-08-26 11:05:00,39.77,39.77,39.72,39.72,48000.0,33.5073,33.5073,33.4651,33.4651,48000.0
2013-08-26 11:10:00,39.71,39.73,39.68,39.7,160000.0,33.4567,33.4736,33.4314,33.4483,160000.0
2013-08-26 11:15:00,39.7,39.71,39.66,39.67,412400.0,33.4483,33.4567,33.4146,33.423,412400.0
2013-08-26 11:20:00,39.67,39.68,39.66,39.66,35800.0,33.423,33.4314,33.4146,33.4146,35800.0
2013-08-26 11:25:00,39.66,39.69,39.65,39.68,58200.0,33.4146,33.4399,33.4062,33.4314,58200.0
2013-08-26 11:30:00,39.68,39.73,39.68,39.68,72400.0,33.4314,33.4736,33.4314,33.4314,72400.0
2013-08-26 11:35:00,39.69,39.7,39.67,39.69,56800.0,33.4399,33.4483,33.423,33.4399,56800.0
2013-08-26 11:40:00,39.69,39.7,39.66,39.66,80200.0,33.4399,33.4483,33.4146,33.4146,80200.0
2013-08-26 11:45:00,39.66,39.68,39.66,39.68,68000.0,33.4146,33.4314,33.4146,33.4314,68000.0
2013-08-26 11:50:00,39.68,39.68,39.65,39.67,82000.0,33.4314,33.4314,33.4062,33.423,82000.0
2013-08-26 11:55:00,39.67,39.67,39.64,39.65,53200.0,33.423,33.423,33.3977,33.4062,53200.0
2013-08-26 12:00:00,39.65,39.65,39.63,39.63,92000.0,33.4062,33.4062,33.3893,33.3893,92000.0
2013-08-26 12:05:00,39.63,39.63,39.59,39.6,55800.0,33.3893,33.3893,33.3556,33.364,55800.0
2013-08-26 12:10:00,39.6,39.63,39.6,39.63,51400.0,33.364,33.3893,33.364,33.3893,51400.0
2013-08-26 12:15:00,39.62,39.63,39.6,39.62,82200.0,33.3809,33.3893,33.364,33.3809,82200.0
2013-08-26 12:20:00,39.62,39.68,39.62,39.66,31800.0,33.3809,33.4314,33.3809,33.4146,31800.0
2013-08-26 12:25:00,39.66,39.66,39.62,39.63,59400.0,33.4146,33.4146,33.3809,33.3893,59400.0
2013-08-26 12:30:00,39.63,39.68,39.63,39.67,36800.0,33.3893,33.4314,33.3893,33.423,36800.0
2013-08-26 12:35:00,39.66,39.66,39.62,39.62,127600.0,33.4146,33.4146,33.3809,33.3809,127600.0
2013-08-26 12:40:00,39.62,39.63,39.62,39.63,67800.0,33.3809,33.3893,33.3809,33.3893,67800.0
2013-08-26 12:45:00,39.63,39.64,39.63,39.63,72400.0,33.3893,33.3977,33.3893,33.3893,72400.0
2013-08-26 12:50:00,39.63,39.64,39.63,39.64,31800.0,33.3893,33.3977,33.3893,33.3977,31800.0
2013-08-26 12:55:00,39.64,39.66,39.64,39.66,81200.0,33.3977,33.4146,33.3977,33.4146,81200.0
2013-08-26 13:00:00,39.65,39.66,39.65,39.65,86000.0,33.4062,33.4146,33.4062,33.4062,86000.0
2013-08-26 13:05:00,39.65,39.69,39.65,39.69,39200.0,33.4062,33.4399,33.4062,33.4399,39200.0
2013-08-26 13:10:00,39.69,39.69,39.67,39.67,99800.0,33.4399,33.4399,33.423,33.423,99800.0
2013-08-26 13:15:00,39.67,39.68,39.66,39.66,48800.0,33.423,33.4314,33.4146,33.4146,48800.0
2013-08-26 13:20:00,39.66,39.68,39.66,39.67,25800.0,33.4146,33.4314,33.4146,33.423,25800.0
2013-08-26 13:25:00,39.67,39.7,39.66,39.66,78200.0,33.423,33.4483,33.4146,33.4146,78200.0
2013-08-26 13:30:00,39.66,39.66,39.63,39.64,54600.0,33.4146,33.4146,33.3893,33.3977,54600.0
2013-08-26 13:35:00,39.65,39.66,39.63,39.63,25800.0,33.4062,33.4146,33.3893,33.3893,25800.0
2013-08-26 13:40:00,39.63,39.63,39.61,39.63,43200.0,33.3893,33.3893,33.3725,33.3893,43200.0
2013-08-26 13:45:00,39.63,39.67,39.63,39.65,33200.0,33.3893,33.423,33.3893,33.4062,33200.0
2013-08-26 13:50:00,39.65,39.66,39.62,39.66,64000.0,33.4062,33.4146,33.3809,33.4146,64000.0
2013-08-26 13:55:00,39.66,39.68,39.66,39.68,19400.0,33.4146,33.4314,33.4146,33.4314,19400.0
2013-08-26 14:00:00,39.68,39.69,39.66,39.68,33600.0,33.4314,33.4399,33.4146,33.4314,33600.0
2013-08-26 14:05:00,39.67,39.68,39.66,39.66,58200.0,33.423,33.4314,33.4146,33.4146,58200.0
2013-08-26 14:10:00,39.67,39.68,39.66,39.66,43200.0,33.423,33.4314,33.4146,33.4146,43200.0
2013-08-26 14:15:00,39.66,39.68,39.66,39.68,22600.0,33.4146,33.4314,33.4146,33.4314,22600.0
2013-08-26 14:20:00,39.68,39.71,39.67,39.68,47400.0,33.4314,33.4567,33.423,33.4314,47400.0
2013-08-26 14:25:00,39.67,39.69,39.67,39.67,51600.0,33.423,33.4399,33.423,33.423,51600.0
2013-08-26 14:30:00,39.66,39.67,39.65,39.65,64400.0,33.4146,33.423,33.4062,33.4062,64400.0
2013-08-26 14:35:00,39.64,39.65,39.63,39.63,42800.0,33.3977,33.4062,33.3893,33.3893,42800.0
2013-08-26 14:40:00,39.63,39.66,39.63,39.66,30400.0,33.3893,33.4146,33.3893,33.4146,30400.0
2013-08-26 14:45:00,39.65,39.66,39.64,39.65,39400.0,33.4062,33.4146,33.3977,33.4062,39400.0
2013-08-26 14:50:00,39.65,39.66,39.65,39.65,33600.0,33.4062,33.4146,33.4062,33.4062,33600.0
2013-08-26 14:55:00,39.65,39.65,39.63,39.65,89200.0,33.4062,33.4062,33.3893,33.4062,89200.0
2013-08-26 15:00:00,39.66,39.66,39.65,39.66,33200.0,33.4146,33.4146,33.4062,33.4146,33200.0
2013-08-26 15:05:00,39.65,39.66,39.64,39.65,26800.0,33.4062,33.4146,33.3977,33.4062,26800.0
2013-08-26 15:10:00,39.65,39.65,39.52,39.52,131200.0,33.4062,33.4062,33.2966,33.2966,131200.0
2013-08-26 15:15:00,39.52,39.55,39.49,39.54,181800.0,33.2966,33.3219,33.2714,33.3135,181800.0
2013-08-26 15:20:00,39.53,39.53,39.41,39.46,279000.0,33.3051,33.3051,33.204,33.2461,279000.0
2013-08-26 15:25:00,39.45,39.47,39.38,39.47,151600.0,33.2377,33.2545,33.1787,33.2545,151600.0
2013-08-26 15:30:00,39.47,39.55,39.45,39.52,166800.0,33.2545,33.3219,33.2377,33.2966,166800.0
2013-08-26 15:35:00,39.52,39.55,39.48,39.51,251200.0,33.2966,33.3219,33.2629,33.2882,251200.0
2013-08-26 15:40:00,39.52,39.53,39.48,39.5,299800.0,33.2966,33.3051,33.2629,33.2798,299800.0
2013-08-26 15:45:00,39.5,39.51,39.47,39.49,159200.0,33.2798,33.2882,33.2545,33.2714,159200.0
2013-08-26 15:50:00,39.48,39.51,39.45,39.51,197400.0,33.2629,33.2882,33.2377,33.2882,197400.0
2013-08-26 15:55:00,39.5,39.51,39.43,39.44,633200.0,33.2798,33.2882,33.2208,33.2292,633200.0
2013-08-27 09:30:00,39.08,39.1,38.94,39.02,268800.0,32.9259,32.9428,32.808,32.8754,268800.0
2013-08-27 09:35:00,39.02,39.1,39.0,39.09,72800.0,32.8754,32.9428,32.8585,32.9344,72800.0
2013-08-27 09:40:00,39.1,39.12,39.06,39.11,70800.0,32.9428,32.9596,32.9091,32.9512,70800.0
2013-08-27 09:45:00,39.11,39.16,39.1,39.13,137600.0,32.9512,32.9933,32.9428,32.9681,137600.0
2013-08-27 09:50:00,39.13,39.18,39.07,39.09,393200.0,32.9681,33.0102,32.9175,32.9344,393200.0
2013-08-27 09:55:00,39.08,39.12,39.05,39.09,47000.0,32.9259,32.9596,32.9007,32.9344,47000.0
2013-08-27 10:00:00,39.1,39.17,39.04,39.04,343600.0,32.9428,33.0018,32.8922,32.8922,343600.0
2013-08-27 10:05:00,39.04,39.07,39.02,39.07,223400.0,32.8922,32.9175,32.8754,32.9175,223400.0
2013-08-27 10:10:00,39.07,39.09,39.04,39.06,113400.0,32.9175,32.9344,32.8922,32.9091,113400.0
2013-08-27 10:15:00,39.06,39.06,39.01,39.01,154200.0,32.9091,32.9091,32.867,32.867,154200.0
2013-08-27 10:20:00,39.02,39.04,39.0,39.02,65600.0,32.8754,32.8922,32.8585,32.8754,65600.0
2013-08-27 10:25:00,39.01,39.04,38.98,38.99,216000.0,32.867,32.8922,32.8417,32.8501,216000.0
2013-08-27 10:30:00,38.99,39.03,38.97,38.98,191800.0,32.8501,32.8838,32.8332,32.8417,191800.0
2013-08-27 10:35:00,38.98,39.05,38.95,39.03,211600.0,32.8417,32.9007,32.8164,32.8838,211600.0
2013-08-27 10:40:00,39.02,39.07,39.01,39.05,170200.0,32.8754,32.9175,32.867,32.9007,170200.0
2013-08-27 10:45:00,39.04,39.05,38.98,38.99,59000.0,32.8922,32.9007,32.8417,32.8501,59000.0
2013-08-27 10:50:00,38.99,39.01,38.95,38.96,353400.0,32.8501,32.867,32.8164,32.8248,353400.0
2013-08-27 10:55:00,38.96,39.06,38.94,39.05,134400.0,32.8248,32.9091,32.808,32.9007,134400.0
2013-08-27 11:00:00,39.05,39.06,39.01,39.02,45800.0,32.9007,32.9091,32.867,32.8754,45800.0
2013-08-27 11:05:00,39.02,39.04,38.97,38.99,196800.0,32.8754,32.8922,32.8332,32.8501,196800.0
2013-08-27 11:10:00,38.99,38.99,38.96,38.98,219400.0,32.8501,32.8501,32.8248,32.8417,219400.0
2013-08-27 11:15:00,38.98,39.06,38.98,39.05,40400.0,32.8417,32.9091,32.8417,32.9007,40400.0
2013-08-27 11:20:00,39.07,39.08,39.04,39.06,81200.0,32.9175,32.9259,32.8922,32.9091,81200.0
2013-08-27 11:25:00,39.07,39.1,39.06,39.07,73600.0,32.9175,32.9428,32.9091,32.9175,73600.0
2013-08-27 11:30:00,39.07,39.1,39.05,39.06,113600.0,32.9175,32.9428,32.9007,32.9091,113600.0
2013-08-27 11:35:00,39.05,39.07,39.01,39.04,262200.0,32.9007,32.9175,32.867,32.8922,262200.0
2013-08-27 11:40:00,39.04,39.05,38.99,39.01,77000.0,32.8922,32.9007,32.8501,32.867,77000.0
2013-08-27 11:45:00,39.01,39.02,38.98,38.98,162600.0,32.867,32.8754,32.8417,32.8417,162600.0
2013-08-27 11:50:00,38.98,39.02,38.96,38.97,192200.0,32.8417,32.8754,32.8248,32.8332,192200.0
2013-08-27 11:55:00,38.97,39.03,38.97,39.02,29400.0,32.8332,32.8838,32.8332,32.8754,29400.0
2013-08-27 12:00:00,39.03,39.03,38.98,38.99,53200.0,32.8838,32.8838,32.8417,32.8501,53200.0
2013-08-27 12:05:00,38.99,39.0,38.95,38.97,102200.0,32.8501,32.8585,32.8164,32.8332,102200.0
2013-08-27 12:10:00,38.97,38.98,38.95,38.96,61200.0,32.8332,32.8417,32.8164,32.8248,61200.0
2013-08-27 12:15:00,38.96,38.98,38.93,38.93,133800.0,32.8248,32.8417,32.7995,32.7995,133800.0
2013-08-27 12:20:00,38.94,38.96,38.93,38.93,39800.0,32.808,32.8248,32.7995,32.7995,39800.0
2013-08-27 12:25:00,38.94,38.95,38.91,38.94,46200.0,32.808,32.8164,32.7827,32.808,46200.0
2013-08-27 12:30:00,38.94,38.98,38.92,38.96,20800.0,32.808,32.8417,32.7911,32.8248,20800.0
2013-08-27 12:35:00,38.98,39.01,38.97,38.98,28200.0,32.8417,32.867,32.8332,32.8417,28200.0
2013-08-27 12:40:00,38.98,38.98,38.91,38.95,20400.0,32.8417,32.8417,32.7827,32.8164,20400.0
2013-08-27 12:45:00,38.96,38.96,38.92,38.95,65800.0,32.8248,32.8248,32.7911,32.8164,65800.0
2013-08-27 12:50:00,38.94,38.96,38.92,38.94,34800.0,32.808,32.8248,32.7911,32.808,34800.0
2013-08-27 12:55:00,38.94,38.95,38.91,38.92,61200.0,32.808,32.8164,32.7827,32.7911,61200.0
2013-08-27 13:00:00,38.92,38.92,38.88,38.89,65800.0,32.7911,32.7911,32.7574,32.7658,65800.0
2013-08-27 13:05:00,38.89,38.91,38.88,38.91,40000.0,32.7658,32.7827,32.7574,32.7827,40000.0
2013-08-27 13:10:00,38.91,38.93,38.9,38.91,65600.0,32.7827,32.7995,32.7743,32.7827,65600.0
2013-08-27 13:15:00,38.91,38.93,38.85,38.86,105400.0,32.7827,32.7995,32.7321,32.7406,105400.0
2013-08-27 13:20:00,38.85,38.85,38.8,38.82,264400.0,32.7321,32.7321,32.69,32.7069,264400.0
2013-08-27 13:25:00,38.82,38.82,38.71,38.74,631600.0,32.7069,32.7069,32.6142,32.6395,631600.0
2013-08-27 13:30:00,38.74,38.81,38.74,38.8,62600.0,32.6395,32.6984,32.6395,32.69,62600.0
2013-08-27 13:35:00,38.8,38.84,38.8,38.8,103000.0,32.69,32.7237,32.69,32.69,103000.0
2013-08-27 13:40:00,38.8,38.84,38.8,38.83,96800.0,32.69,32.7237,32.69,32.7153,96800.0
2013-08-27 13:45:00,38.84,38.88,38.83,38.88,133200.0,32.7237,32.7574,32.7153,32.7574,133200.0
2013-08-27 13:50:00,38.88,38.88,38.85,38.85,73600.0,32.7574,32.7574,32.7321,32.7321,73600.0
2013-08-27 13:55:00,38.85,38.85,38.81,38.82,139200.0,32.7321,32.7321,32.6984,32.7069,139200.0
2013-08-27 14:00:00,38.81,38.81,38.77,38.8,168000.0,32.6984,32.6984,32.6647,32.69,168000.0
2013-08-27 14:05:00,38.8,38.81,38.77,38.77,75200.0,32.69,32.6984,32.6647,32.6647,75200.0
2013-08-27 14:10:00,38.77,38.79,38.68,38.69,377800.0,32.6647,32.6816,32.5889,32.5973,377800.0
2013-08-27 14:15:00,38.68,38.76,38.68,38.75,71800.0,32.5889,32.6563,32.5889,32.6479,71800.0
2013-08-27 14:20:00,38.75,38.77,38.69,38.69,220200.0,32.6479,32.6647,32.5973,32.5973,220200.0
2013-08-27 14:25:00,38.68,38.7,38.65,38.7,242200.0,32.5889,32.6058,32.5636,32.6058,242200.0
2013-08-27 14:30:00,38.7,38.72,38.68,38.69,175800.0,32.6058,32.6226,32.5889,32.5973,175800.0
2013-08-27 14:35:00,38.69,38.73,38.68,38.73,37200.0,32.5973,32.631,32.5889,32.631,37200.0
2013-08-27 14:40:00,38.73,38.82,38.72,38.8,131600.0,32.631,32.7069,32.6226,32.69,131600.0
2013-08-27 14:45:00,38.81,38.83,38.78,38.78,31200.0,32.6984,32.7153,32.6732,32.6732,31200.0
2013-08-27 14:50:00,38.79,38.79,38.74,38.79,45200.0,32.6816,32.6816,32.6395,32.6816,45200.0
2013-08-27 14:55:00,38.79,38.84,38.78,38.78,82000.0,32.6816,32.7237,32.6732,32.6732,82000.0
2013-08-27 15:00:00,38.77,38.79,38.75,38.79,157600.0,32.6647,32.6816,32.6479,32.6816,157600.0
2013-08-27 15:05:00,38.79,38.8,38.74,38.75,105800.0,32.6816,32.69,32.6395,32.6479,105800.0
2013-08-27 15:10:00,38.75,38.75,38.7,38.71,198000.0,32.6479,32.6479,32.6058,32.6142,198000.0
2013-08-27 15:15:00,38.71,38.73,38.67,38.68,208400.0,32.6142,32.631,32.5805,32.5889,208400.0
2013-08-27 15:20:00,38.68,38.72,38.67,38.68,158800.0,32.5889,32.6226,32.5805,32.5889,158800.0
2013-08-27 15:25:00,38.68,38.7,38.65,38.69,168600.0,32.5889,32.6058,32.5636,32.5973,168600.0
2013-08-27 15:30:00,38.69,38.69,38.63,38.63,414000.0,32.5973,32.5973,32.5468,32.5468,414000.0
2013-08-27 15:35:00,38.63,38.69,38.62,38.65,295200.0,32.5468,32.5973,32.5384,32.5636,295200.0
2013-08-27 15:40:00,38.65,38.66,38.63,38.65,425600.0,32.5636,32.5721,32.5468,32.5636,425600.0
2013-08-27 15:45:00,38.65,38.72,38.65,38.72,379000.0,32.5636,32.6226,32.5636,32.6226,379000.0
2013-08-27 15:50:00,38.71,38.71,38.68,38.69,587600.0,32.6142,32.6142,32.5889,32.5973,587600.0
2013-08-27 15:55:00,38.68,38.7,38.67,38.67,517400.0,32.5889,32.6058,32.5805,32.5805,517400.0
2013-08-28 09:30:00,38.65,38.85,38.65,38.75,100600.0,32.5636,32.7321,32.5636,32.6479,100600.0
2013-08-28 09:35:00,38.72,38.88,38.7,38.88,132200.0,32.6226,32.7574,32.6058,32.7574,132200.0
2013-08-28 09:40:00,38.9,39.0,38.9,38.98,58600.0,32.7743,32.8585,32.7743,32.8417,58600.0
2013-08-28 09:45:00,38.97,38.99,38.92,38.97,146200.0,32.8332,32.8501,32.7911,32.8332,146200.0
2013-08-28 09:50:00,38.98,39.04,38.96,38.98,163400.0,32.8417,32.8922,32.8248,32.8417,163400.0
2013-08-28 09:55:00,38.96,38.96,38.85,38.85,14800.0,32.8248,32.8248,32.7321,32.7321,14800.0
2013-08-28 10:00:00,38.87,38.94,38.85,38.85,36000.0,32.749,32.808,32.7321,32.7321,36000.0
2013-08-28 10:05:00,38.85,38.9,38.81,38.83,169200.0,32.7321,32.7743,32.6984,32.7153,169200.0
2013-08-28 10:10:00,38.83,38.95,38.82,38.88,70000.0,32.7153,32.8164,32.7069,32.7574,70000.0
2013-08-28 10:15:00,38.89,38.99,38.89,38.98,66400.0,32.7658,32.8501,32.7658,32.8417,66400.0
2013-08-28 10:20:00,38.98,38.98,38.9,38.94,115800.0,32.8417,32.8417,32.7743,32.808,115800.0
2013-08-28 10:25:00,38.93,38.96,38.89,38.91,107000.0,32.7995,32.8248,32.7658,32.7827,107000.0
2013-08-28 10:30:00,38.91,38.94,38.88,38.94,55800.0,32.7827,32.808,32.7574,32.808,55800.0
2013-08-28 10:35:00,38.95,38.99,38.92,38.95,59800.0,32.8164,32.8501,32.7911,32.8164,59800.0
2013-08-28 10:40:00,38.95,38.96,38.93,38.94,84400.0,32.8164,32.8248,32.7995,32.808,84400.0
2013-08-28 10:45:00,38.94,38.95,38.9,38.92,80800.0,32.808,32.8164,32.7743,32.7911,80800.0
2013-08-28 10:50:00,38.92,38.94,38.91,38.92,84400.0,32.7911,32.808,32.7827,32.7911,84400.0
2013-08-28 10:55:00,38.92,38.97,38.92,38.96,113400.0,32.7911,32.8332,32.7911,32.8248,113400.0
2013-08-28 11:00:00,38.96,38.98,38.94,38.94,92800.0,32.8248,32.8417,32.808,32.808,92800.0
2013-08-28 11:05:00,38.94,38.94,38.91,38.91,80200.0,32.808,32.808,32.7827,32.7827,80200.0
2013-08-28 11:10:00,38.91,38.95,38.91,38.93,52400.0,32.7827,32.8164,32.7827,32.7995,52400.0
2013-08-28 11:15:00,38.92,38.92,38.88,38.88,92400.0,32.7911,32.7911,32.7574,32.7574,92400.0
2013-08-28 11:20:00,38.88,38.93,38.88,38.91,30600.0,32.7574,32.7995,32.7574,32.7827,30600.0
2013-08-28 11:25:00,38.91,38.92,38.88,38.88,48600.0,32.7827,32.7911,32.7574,32.7574,48600.0
2013-08-28 11:30:00,38.88,38.9,38.85,38.85,29000.0,32.7574,32.7743,32.7321,32.7321,29000.0
2013-08-28 11:35:00,38.86,38.9,38.86,38.88,6000.0,32.7406,32.7743,32.7406,32.7574,6000.0
2013-08-28 11:40:00,38.88,38.93,38.87,38.93,15200.0,32.7574,32.7995,32.749,32.7995,15200.0
2013-08-28 11:45:00,38.93,38.94,38.88,38.9,21400.0,32.7995,32.808,32.7574,32.7743,21400.0
2013-08-28 11:50:00,38.9,38.98,38.9,38.98,39800.0,32.7743,32.8417,32.7743,32.8417,39800.0
2013-08-28 11:55:00,38.98,38.98,38.96,38.98,33600.0,32.8417,32.8417,32.8248,32.8417,33600.0
2013-08-28 12:00:00,38.97,38.98,38.93,38.94,38400.0,32.8332,32.8417,32.7995,32.808,38400.0
2013-08-28 12:05:00,38.94,38.97,38.93,38.96,24000.0,32.808,32.8332,32.7995,32.8248,24000.0
2013-08-28 12:10:00,38.96,38.96,38.95,38.95,13000.0,32.8248,32.8248,32.8164,32.8164,13000.0
2013-08-28 12:15:00,38.96,38.98,38.95,38.97,42800.0,32.8248,32.8417,32.8164,32.8332,42800.0
2013-08-28 12:20:00,38.97,39.01,38.97,39.0,39000.0,32.8332,32.867,32.8332,32.8585,39000.0
2013-08-28 12:25:00,39.01,39.04,39.01,39.02,29600.0,32.867,32.8922,32.867,32.8754,29600.0
2013-08-28 12:30:00,39.02,39.05,39.02,39.02,38200.0,32.8754,32.9007,32.8754,32.8754,38200.0
2013-08-28 12:35:00,39.01,39.04,39.0,39.04,31600.0,32.867,32.8922,32.8585,32.8922,31600.0
2013-08-28 12:40:00,39.04,39.04,39.01,39.02,54800.0,32.8922,32.8922,32.867,32.8754,54800.0
2013-08-28 12:45:00,39.03,39.03,38.99,39.01,120600.0,32.8838,32.8838,32.8501,32.867,120600.0
2013-08-28 12:50:00,39.02,39.06,39.02,39.06,30200.0,32.8754,32.9091,32.8754,32.9091,30200.0
2013-08-28 12:55:00,39.06,39.07,39.02,39.03,35000.0,32.9091,32.9175,32.8754,32.8838,35000.0
2013-08-28 13:00:00,39.02,39.06,39.02,39.06,18800.0,32.8754,32.9091,32.8754,32.9091,18800.0
2013-08-28 13:05:00,39.05,39.08,39.05,39.08,152600.0,32.9007,32.9259,32.9007,32.9259,152600.0
2013-08-28 13:10:00,39.07,39.08,39.05,39.08,216000.0,32.9175,32.9259,32.9007,32.9259,216000.0
2013-08-28 13:15:00,39.08,39.08,39.05,39.08,139200.0,32.9259,32.9259,32.9007,32.9259,139200.0
2013-08-28 13:20:00,39.08,39.09,39.07,39.09,63200.0,32.9259,32.9344,32.9175,32.9344,63200.0
2013-08-28 13:25:00,39.09,39.1,39.07,39.1,37600.0,32.9344,32.9428,32.9175,32.9428,37600.0
2013-08-28 13:30:00,39.09,39.09,39.04,39.04,173200.0,32.9344,32.9344,32.8922,32.8922,173200.0
2013-08-28 13:35:00,39.04,39.07,39.04,39.06,72400.0,32.8922,32.9175,32.8922,32.9091,72400.0
2013-08-28 13:40:00,39.06,39.07,39.05,39.06,56200.0,32.9091,32.9175,32.9007,32.9091,56200.0
2013-08-28 13:45:00,39.06,39.07,39.06,39.07,55600.0,32.9091,32.9175,32.9091,32.9175,55600.0
2013-08-28 13:50:00,39.07,39.07,39.03,39.04,47000.0,32.9175,32.9175,32.8838,32.8922,47000.0
2013-08-28 13:55:00,39.04,39.07,39.02,39.07,25200.0,32.8922,32.9175,32.8754,32.9175,25200.0
2013-08-28 14:00:00,39.08,39.08,39.06,39.06,11800.0,32.9259,32.9259,32.9091,32.9091,11800.0
2013-08-28 14:05:00,39.07,39.07,39.02,39.02,101800.0,32.9175,32.9175,32.8754,32.8754,101800.0
2013-08-28 14:10:00,39.02,39.02,38.98,39.01,137200.0,32.8754,32.8754,32.8417,32.867,137200.0
2013-08-28 14:15:00,39.02,39.03,38.99,38.99,78200.0,32.8754,32.8838,32.8501,32.8501,78200.0
2013-08-28 14:20:00,38.98,39.01,38.98,39.01,43400.0,32.8417,32.867,32.8417,32.867,43400.0
2013-08-28 14:25:00,39.01,39.02,39.0,39.01,72400.0,32.867,32.8754,32.8585,32.867,72400.0
2013-08-28 14:30:00,39.01,39.02,38.98,39.0,49200.0,32.867,32.8754,32.8417,32.8585,49200.0
2013-08-28 14:35:00,39.01,39.01,38.96,38.98,70200.0,32.867,32.867,32.8248,32.8417,70200.0
2013-08-28 14:40:00,38.97,38.99,38.94,38.94,118800.0,32.8332,32.8501,32.808,32.808,118800.0
2013-08-28 14:45:00,38.94,38.98,38.93,38.98,105000.0,32.808,32.8417,32.7995,32.8417,105000.0
2013-08-28 14:50:00,38.98,38.99,38.96,38.98,91600.0,32.8417,32.8501,32.8248,32.8417,91600.0
2013-08-28 14:55:00,38.98,38.99,38.96,38.97,77600.0,32.8417,32.8501,32.8248,32.8332,77600.0
2013-08-28 15:00:00,38.97,38.98,38.95,38.98,88800.0,32.8332,32.8417,32.8164,32.8417,88800.0
2013-08-28 15:05:00,38.98,39.02,38.97,39.02,103400.0,32.8417,32.8754,32.8332,32.8754,103400.0
2013-08-28 15:10:00,39.03,39.07,39.02,39.06,177200.0,32.8838,32.9175,32.8754,32.9091,177200.0
2013-08-28 15:15:00,39.06,39.07,39.01,39.01,57000.0,32.9091,32.9175,32.867,32.867,57000.0
2013-08-28 15:20:00,39.01,39.06,39.01,39.02,106400.0,32.867,32.9091,32.867,32.8754,106400.0
2013-08-28 15:25:00,39.02,39.02,39.01,39.02,56200.0,32.8754,32.8754,32.867,32.8754,56200.0
2013-08-28 15:30:00,39.02,39.04,39.02,39.04,144000.0,32.8754,32.8922,32.8754,32.8922,144000.0
2013-08-28 15:35:00,39.03,39.05,38.98,38.99,163200.0,32.8838,32.9007,32.8417,32.8501,163200.0
2013-08-28 15:40:00,38.99,38.99,38.97,38.99,121800.0,32.8501,32.8501,32.8332,32.8501,121800.0
2013-08-28 15:45:00,38.99,38.99,38.95,38.96,196800.0,32.8501,32.8501,32.8164,32.8248,196800.0
2013-08-28 15:50:00,38.95,38.97,38.95,38.96,138000.0,32.8164,32.8332,32.8164,32.8248,138000.0
2013-08-28 15:55:00,38.96,38.96,38.92,38.92,408000.0,32.8248,32.8248,32.7911,32.7911,408000.0
2013-08-29 09:30:00,38.9,38.9,38.8,38.88,18200.0,32.7743,32.7743,32.69,32.7574,18200.0
2013-08-29 09:35:00,38.93,39.02,38.9,38.98,34000.0,32.7995,32.8754,32.7743,32.8417,34000.0
2013-08-29 09:40:00,39.02,39.1,38.99,39.03,100200.0,32.8754,32.9428,32.8501,32.8838,100200.0
2013-08-29 09:45:00,39.05,39.08,39.01,39.03,83400.0,32.9007,32.9259,32.867,32.8838,83400.0
2013-08-29 09:50:00,39.04,39.16,39.04,39.15,34600.0,32.8922,32.9933,32.8922,32.9849,34600.0
2013-08-29 09:55:00,39.16,39.16,39.06,39.08,107200.0,32.9933,32.9933,32.9091,32.9259,107200.0
2013-08-29 10:00:00,39.09,39.12,39.04,39.05,77000.0,32.9344,32.9596,32.8922,32.9007,77000.0
2013-08-29 10:05:00,39.04,39.09,39.04,39.09,41400.0,32.8922,32.9344,32.8922,32.9344,41400.0
2013-08-29 10:10:00,39.1,39.14,39.08,39.13,31800.0,32.9428,32.9765,32.9259,32.9681,31800.0
2013-08-29 10:15:00,39.14,39.16,39.1,39.13,79600.0,32.9765,32.9933,32.9428,32.9681,79600.0
2013-08-29 10:20:00,39.13,39.15,39.1,39.13,356200.0,32.9681,32.9849,32.9428,32.9681,356200.0
2013-08-29 10:25:00,39.13,39.14,39.09,39.09,200400.0,32.9681,32.9765,32.9344,32.9344,200400.0
2013-08-29 10:30:00,39.09,39.16,39.09,39.16,161600.0,32.9344,32.9933,32.9344,32.9933,161600.0
2013-08-29 10:35:00,39.16,39.24,39.15,39.23,46200.0,32.9933,33.0607,32.9849,33.0523,46200.0
2013-08-29 10:40:00,39.24,39.3,39.23,39.3,88800.0,33.0607,33.1113,33.0523,33.1113,88800.0
2013-08-29 10:45:00,39.31,39.32,39.24,39.25,132600.0,33.1197,33.1281,33.0607,33.0692,132600.0
2013-08-29 10:50:00,39.24,39.31,39.24,39.3,120600.0,33.0607,33.1197,33.0607,33.1113,120600.0
2013-08-29 10:55:00,39.3,39.32,39.26,39.28,117200.0,33.1113,33.1281,33.0776,33.0944,117200.0
2013-08-29 11:00:00,39.27,39.31,39.27,39.29,160200.0,33.086,33.1197,33.086,33.1029,160200.0
2013-08-29 11:05:00,39.29,39.3,39.27,39.27,68400.0,33.1029,33.1113,33.086,33.086,68400.0
2013-08-29 11:10:00,39.27,39.31,39.27,39.3,86800.0,33.086,33.1197,33.086,33.1113,86800.0
2013-08-29 11:15:00,39.3,39.3,39.27,39.3,103600.0,33.1113,33.1113,33.086,33.1113,103600.0
2013-08-29 11:20:00,39.3,39.33,39.29,39.29,94000.0,33.1113,33.1366,33.1029,33.1029,94000.0
2013-08-29 11:25:00,39.29,39.33,39.29,39.32,136400.0,33.1029,33.1366,33.1029,33.1281,136400.0
2013-08-29 11:30:00,39.32,39.32,39.26,39.26,53400.0,33.1281,33.1281,33.0776,33.0776,53400.0
2013-08-29 11:35:00,39.26,39.3,39.24,39.3,59800.0,33.0776,33.1113,33.0607,33.1113,59800.0
2013-08-29 11:40:00,39.3,39.32,39.29,39.32,22000.0,33.1113,33.1281,33.1029,33.1281,22000.0
2013-08-29 11:45:00,39.33,39.34,39.31,39.32,48400.0,33.1366,33.145,33.1197,33.1281,48400.0
2013-08-29 11:50:00,39.32,39.34,39.3,39.31,106200.0,33.1281,33.145,33.1113,33.1197,106200.0
2013-08-29 11:55:00,39.31,39.31,39.29,39.3,32000.0,33.1197,33.1197,33.1029,33.1113,32000.0
2013-08-29 12:00:00,39.32,39.32,39.29,39.3,20200.0,33.1281,33.1281,33.1029,33.1113,20200.0
2013-08-29 12:05:00,39.3,39.34,39.3,39.31,20000.0,33.1113,33.145,33.1113,33.1197,20000.0
2013-08-29 12:10:00,39.31,39.31,39.26,39.29,24200.0,33.1197,33.1197,33.0776,33.1029,24200.0
2013-08-29 12:15:00,39.28,39.3,39.28,39.29,7400.0,33.0944,33.1113,33.0944,33.1029,7400.0
2013-08-29 12:20:00,39.3,39.3,39.29,39.29,6000.0,33.1113,33.1113,33.1029,33.1029,6000.0
2013-08-29 12:25:00,39.3,39.32,39.3,39.31,12600.0,33.1113,33.1281,33.1113,33.1197,12600.0
2013-08-29 12:30:00,39.31,39.31,39.24,39.25,53800.0,33.1197,33.1197,33.0607,33.0692,53800.0
2013-08-29 12:35:00,39.25,39.25,39.22,39.23,88200.0,33.0692,33.0692,33.0439,33.0523,88200.0
2013-08-29 12:40:00,39.23,39.24,39.22,39.24,41800.0,33.0523,33.0607,33.0439,33.0607,41800.0
2013-08-29 12:45:00,39.24,39.27,39.23,39.25,27200.0,33.0607,33.086,33.0523,33.0692,27200.0
2013-08-29 12:50:00,39.26,39.27,39.26,39.27,24400.0,33.0776,33.086,33.0776,33.086,24400.0
2013-08-29 12:55:00,39.27,39.28,39.26,39.27,33800.0,33.086,33.0944,33.0776,33.086,33800.0
2013-08-29 13:00:00,39.27,39.28,39.26,39.27,9400.0,33.086,33.0944,33.0776,33.086,9400.0
2013-08-29 13:05:00,39.28,39.32,39.28,39.29,74800.0,33.0944,33.1281,33.0944,33.1029,74800.0
2013-08-29 13:10:00,39.29,39.3,39.27,39.27,87000.0,33.1029,33.1113,33.086,33.086,87000.0
2013-08-29 13:15:00,39.27,39.27,39.22,39.23,91000.0,33.086,33.086,33.0439,33.0523,91000.0
2013-08-29 13:20:00,39.23,39.23,39.18,39.18,18000.0,33.0523,33.0523,33.0102,33.0102,18000.0
2013-08-29 13:25:00,39.18,39.21,39.16,39.21,10800.0,33.0102,33.0355,32.9933,33.0355,10800.0
2013-08-29 13:30:00,39.21,39.21,39.16,39.16,8200.0,33.0355,33.0355,32.9933,32.9933,8200.0
2013-08-29 13:35:00,39.15,39.16,39.13,39.16,80400.0,32.9849,32.9933,32.9681,32.9933,80400.0
2013-08-29 13:40:00,39.16,39.21,39.15,39.21,15200.0,32.9933,33.0355,32.9849,33.0355,15200.0
2013-08-29 13:45:00,39.21,39.23,39.2,39.23,31600.0,33.0355,33.0523,33.027,33.0523,31600.0
2013-08-29 13:50:00,39.23,39.23,39.18,39.18,91800.0,33.0523,33.0523,33.0102,33.0102,91800.0
2013-08-29 13:55:00,39.18,39.22,39.18,39.22,12800.0,33.0102,33.0439,33.0102,33.0439,12800.0
2013-08-29 14:00:00,39.21,39.27,39.19,39.27,26000.0,33.0355,33.086,33.0186,33.086,26000.0
2013-08-29 14:05:00,39.26,39.28,39.24,39.27,16800.0,33.0776,33.0944,33.0607,33.086,16800.0
2013-08-29 14:10:00,39.27,39.29,39.26,39.26,54400.0,33.086,33.1029,33.0776,33.0776,54400.0
2013-08-29 14:15:00,39.26,39.26,39.21,39.23,29800.0,33.0776,33.0776,33.0355,33.0523,29800.0
2013-08-29 14:20:00,39.24,39.3,39.24,39.3,19600.0,33.0607,33.1113,33.0607,33.1113,19600.0
2013-08-29 14:25:00,39.3,39.31,39.27,39.31,90400.0,33.1113,33.1197,33.086,33.1197,90400.0
2013-08-29 14:30:00,39.3,39.32,39.29,39.31,21800.0,33.1113,33.1281,33.1029,33.1197,21800.0
2013-08-29 14:35:00,39.31,39.33,39.29,39.29,95600.0,33.1197,33.1366,33.1029,33.1029,95600.0
2013-08-29 14:40:00,39.29,39.32,39.27,39.27,391400.0,33.1029,33.1281,33.086,33.086,391400.0
2013-08-29 14:45:00,39.27,39.29,39.26,39.26,238000.0,33.086,33.1029,33.0776,33.0776,238000.0
2013-08-29 14:50:00,39.27,39.27,39.24,39.26,72800.0,33.086,33.086,33.0607,33.0776,72800.0
2013-08-29 14:55:00,39.25,39.27,39.24,39.27,37600.0,33.0692,33.086,33.0607,33.086,37600.0
2013-08-29 15:00:00,39.27,39.28,39.21,39.23,54800.0,33.086,33.0944,33.0355,33.0523,54800.0
2013-08-29 15:05:00,39.23,39.24,39.2,39.24,22600.0,33.0523,33.0607,33.027,33.0607,22600.0
2013-08-29 15:10:00,39.24,39.25,39.2,39.21,169400.0,33.0607,33.0692,33.027,33.0355,169400.0
2013-08-29 15:15:00,39.21,39.24,39.2,39.2,144200.0,33.0355,33.0607,33.027,33.027,144200.0
2013-08-29 15:20:00,39.21,39.22,39.2,39.2,27800.0,33.0355,33.0439,33.027,33.027,27800.0
2013-08-29 15:25:00,39.2,39.21,39.16,39.17,89200.0,33.027,33.0355,32.9933,33.0018,89200.0
2013-08-29 15:30:00,39.17,39.17,39.12,39.12,45200.0,33.0018,33.0018,32.9596,32.9596,45200.0
2013-08-29 15:35:00,39.13,39.18,39.13,39.16,92400.0,32.9681,33.0102,32.9681,32.9933,92400.0
2013-08-29 15:40:00,39.16,39.22,39.15,39.22,85400.0,32.9933,33.0439,32.9849,33.0439,85400.0
2013-08-29 15:45:00,39.22,39.24,39.2,39.23,207200.0,33.0439,33.0607,33.027,33.0523,207200.0
2013-08-29 15:50:00,39.23,39.26,39.22,39.26,233400.0,33.0523,33.0776,33.0439,33.0776,233400.0
2013-08-29 15:55:00,39.26,39.28,39.24,39.25,387400.0,33.0776,33.0944,33.0607,33.0692,387400.0
2013-08-30 09:30:00,39.34,39.34,39.2,39.21,38400.0,33.145,33.145,33.027,33.0355,38400.0
2013-08-30 09:35:00,39.22,39.22,39.17,39.18,77200.0,33.0439,33.0439,33.0018,33.0102,77200.0
2013-08-30 09:40:00,39.2,39.2,39.13,39.15,45200.0,33.027,33.027,32.9681,32.9849,45200.0
2013-08-30 09:45:00,39.15,39.2,39.13,39.13,81000.0,32.9849,33.027,32.9681,32.9681,81000.0
2013-08-30 09:50:00,39.14,39.21,39.14,39.2,28200.0,32.9765,33.0355,32.9765,33.027,28200.0
2013-08-30 09:55:00,39.2,39.21,39.15,39.2,23400.0,33.027,33.0355,32.9849,33.027,23400.0
2013-08-30 10:00:00,39.19,39.19,39.1,39.1,82000.0,33.0186,33.0186,32.9428,32.9428,82000.0
2013-08-30 10:05:00,39.12,39.15,39.12,39.13,8400.0,32.9596,32.9849,32.9596,32.9681,8400.0
2013-08-30 10:10:00,39.12,39.12,39.06,39.09,41200.0,32.9596,32.9596,32.9091,32.9344,41200.0
2013-08-30 10:15:00,39.08,39.12,39.06,39.12,34400.0,32.9259,32.9596,32.9091,32.9596,34400.0
2013-08-30 10:20:00,39.12,39.14,39.12,39.12,72200.0,32.9596,32.9765,32.9596,32.9596,72200.0
2013-08-30 10:25:00,39.12,39.12,39.1,39.1,45600.0,32.9596,32.9596,32.9428,32.9428,45600.0
2013-08-30 10:30:00,39.1,39.13,39.08,39.12,14200.0,32.9428,32.9681,32.9259,32.9596,14200.0
2013-08-30 10:35:00,39.1,39.12,39.08,39.08,21800.0,32.9428,32.9596,32.9259,32.9259,21800.0
2013-08-30 10:40:00,39.07,39.08,39.04,39.05,27200.0,32.9175,32.9259,32.8922,32.9007,27200.0
2013-08-30 10:45:00,39.04,39.07,39.01,39.06,16200.0,32.8922,32.9175,32.867,32.9091,16200.0
2013-08-30 10:50:00,39.06,39.06,39.02,39.02,27400.0,32.9091,32.9091,32.8754,32.8754,27400.0
2013-08-30 10:55:00,39.02,39.07,39.02,39.04,58000.0,32.8754,32.9175,32.8754,32.8922,58000.0
2013-08-30 11:00:00,39.03,39.1,39.0,39.1,53000.0,32.8838,32.9428,32.8585,32.9428,53000.0
2013-08-30 11:05:00,39.09,39.09,39.05,39.07,23000.0,32.9344,32.9344,32.9007,32.9175,23000.0
2013-08-30 11:10:00,39.07,39.1,39.07,39.1,9400.0,32.9175,32.9428,32.9175,32.9428,9400.0
2013-08-30 11:15:00,39.1,39.1,39.06,39.06,9000.0,32.9428,32.9428,32.9091,32.9091,9000.0
2013-08-30 11:20:00,39.06,39.06,39.04,39.05,9800.0,32.9091,32.9091,32.8922,32.9007,9800.0
2013-08-30 11:25:00,39.05,39.08,39.04,39.05,41400.0,32.9007,32.9259,32.8922,32.9007,41400.0
2013-08-30 11:30:00,39.04,39.04,39.02,39.02,23400.0,32.8922,32.8922,32.8754,32.8754,23400.0
2013-08-30 11:35:00,39.02,39.02,38.94,38.95,390800.0,32.8754,32.8754,32.808,32.8164,390800.0
2013-08-30 11:40:00,38.95,38.97,38.88,38.94,87000.0,32.8164,32.8332,32.7574,32.808,87000.0
2013-08-30 11:45:00,38.94,38.99,38.94,38.97,22000.0,32.808,32.8501,32.808,32.8332,22000.0
2013-08-30 11:50:00,38.97,38.99,38.95,38.98,70600.0,32.8332,32.8501,32.8164,32.8417,70600.0
2013-08-30 11:55:00,38.98,38.98,38.93,38.94,35400.0,32.8417,32.8417,32.7995,32.808,35400.0
2013-08-30 12:00:00,38.93,38.96,38.92,38.96,16200.0,32.7995,32.8248,32.7911,32.8248,16200.0
2013-08-30 12:05:00,38.96,38.99,38.96,38.97,30800.0,32.8248,32.8501,32.8248,32.8332,30800.0
2013-08-30 12:10:00,38.97,39.02,38.97,38.98,21800.0,32.8332,32.8754,32.8332,32.8417,21800.0
2013-08-30 12:15:00,38.98,39.03,38.98,39.03,12800.0,32.8417,32.8838,32.8417,32.8838,12800.0
2013-08-30 12:20:00,39.04,39.04,38.98,38.99,11400.0,32.8922,32.8922,32.8417,32.8501,11400.0
2013-08-30 12:25:00,38.99,39.02,38.98,39.01,27200.0,32.8501,32.8754,32.8417,32.867,27200.0
2013-08-30 12:30:00,39.0,39.0,38.96,38.97,20600.0,32.8585,32.8585,32.8248,32.8332,20600.0
2013-08-30 12:35:00,38.96,38.99,38.95,38.99,22600.0,32.8248,32.8501,32.8164,32.8501,22600.0
2013-08-30 12:40:00,38.99,38.99,38.97,38.99,8600.0,32.8501,32.8501,32.8332,32.8501,8600.0
2013-08-30 12:45:00,38.99,39.01,38.99,39.0,9000.0,32.8501,32.867,32.8501,32.8585,9000.0
2013-08-30 12:50:00,39.0,39.01,38.98,38.99,12200.0,32.8585,32.867,32.8417,32.8501,12200.0
2013-08-30 12:55:00,38.98,39.0,38.96,38.99,24000.0,32.8417,32.8585,32.8248,32.8501,24000.0
2013-08-30 13:00:00,38.98,38.99,38.91,38.91,21000.0,32.8417,32.8501,32.7827,32.7827,21000.0
2013-08-30 13:05:00,38.91,38.91,38.81,38.81,139000.0,32.7827,32.7827,32.6984,32.6984,139000.0
2013-08-30 13:10:00,38.81,38.94,38.8,38.92,60800.0,32.6984,32.808,32.69,32.7911,60800.0
2013-08-30 13:15:00,38.91,39.04,38.91,38.98,88400.0,32.7827,32.8922,32.7827,32.8417,88400.0
2013-08-30 13:20:00,38.98,38.99,38.92,38.94,217400.0,32.8417,32.8501,32.7911,32.808,217400.0
2013-08-30 13:25:00,38.95,38.97,38.93,38.96,62600.0,32.8164,32.8332,32.7995,32.8248,62600.0
2013-08-30 13:30:00,38.97,38.98,38.95,38.96,17400.0,32.8332,32.8417,32.8164,32.8248,17400.0
2013-08-30 13:35:00,38.97,38.98,38.94,38.94,8400.0,32.8332,32.8417,32.808,32.808,8400.0
2013-08-30 13:40:00,38.95,38.95,38.92,38.92,22800.0,32.8164,32.8164,32.7911,32.7911,22800.0
2013-08-30 13:45:00,38.93,39.02,38.93,38.99,53400.0,32.7995,32.8754,32.7995,32.8501,53400.0
2013-08-30 13:50:00,38.99,39.0,38.94,38.95,170400.0,32.8501,32.8585,32.808,32.8164,170400.0
2013-08-30 13:55:00,38.94,38.94,38.88,38.88,91000.0,32.808,32.808,32.7574,32.7574,91000.0
2013-08-30 14:00:00,38.89,38.91,38.87,38.91,31200.0,32.7658,32.7827,32.749,32.7827,31200.0
2013-08-30 14:05:00,38.92,38.92,38.88,38.9,336200.0,32.7911,32.7911,32.7574,32.7743,336200.0
2013-08-30 14:10:00,38.9,38.91,38.86,38.88,144400.0,32.7743,32.7827,32.7406,32.7574,144400.0
2013-08-30 14:15:00,38.88,38.9,38.88,38.9,17800.0,32.7574,32.7743,32.7574,32.7743,17800.0
2013-08-30 14:20:00,38.9,38.93,38.9,38.91,20000.0,32.7743,32.7995,32.7743,32.7827,20000.0
2013-08-30 14:25:00,38.91,38.93,38.9,38.92,11200.0,32.7827,32.7995,32.7743,32.7911,11200.0
2013-08-30 14:30:00,38.92,38.97,38.91,38.96,16800.0,32.7911,32.8332,32.7827,32.8248,16800.0
2013-08-30 14:35:00,38.96,38.97,38.94,38.95,45600.0,32.8248,32.8332,32.808,32.8164,45600.0
2013-08-30 14:40:00,38.94,38.95,38.92,38.92,82200.0,32.808,32.8164,32.7911,32.7911,82200.0
2013-08-30 14:45:00,38.92,38.93,38.87,38.9,213400.0,32.7911,32.7995,32.749,32.7743,213400.0
2013-08-30 14:50:00,38.9,38.93,38.9,38.92,63800.0,32.7743,32.7995,32.7743,32.7911,63800.0
2013-08-30 14:55:00,38.92,38.94,38.91,38.94,70600.0,32.7911,32.808,32.7827,32.808,70600.0
2013-08-30 15:00:00,38.93,38.96,38.9,38.96,19600.0,32.7995,32.8248,32.7743,32.8248,19600.0
2013-08-30 15:05:00,38.96,38.96,38.88,38.9,64000.0,32.8248,32.8248,32.7574,32.7743,64000.0
2013-08-30 15:10:00,38.89,38.95,38.88,38.94,50800.0,32.7658,32.8164,32.7574,32.808,50800.0
2013-08-30 15:15:00,38.95,38.97,38.93,38.96,87000.0,32.8164,32.8332,32.7995,32.8248,87000.0
2013-08-30 15:20:00,38.96,38.97,38.94,38.95,88800.0,32.8248,32.8332,32.808,32.8164,88800.0
2013-08-30 15:25:00,38.95,38.97,38.92,38.96,31000.0,32.8164,32.8332,32.7911,32.8248,31000.0
2013-08-30 15:30:00,38.95,38.95,38.92,38.94,51400.0,32.8164,32.8164,32.7911,32.808,51400.0
2013-08-30 15:35:00,38.93,38.93,38.92,38.93,103400.0,32.7995,32.7995,32.7911,32.7995,103400.0
2013-08-30 15:40:00,38.93,38.93,38.88,38.88,136600.0,32.7995,32.7995,32.7574,32.7574,136600.0
2013-08-30 15:45:00,38.88,38.9,38.87,38.88,88800.0,32.7574,32.7743,32.749,32.7574,88800.0
2013-08-30 15:50:00,38.88,38.89,38.85,38.85,121200.0,32.7574,32.7658,32.7321,32.7321,121200.0
2013-08-30 15:55:00,38.85,38.98,38.85,38.94,155200.0,32.7321,32.8417,32.7321,32.808,155200.0
2013-09-03 09:30:00,39.45,39.49,39.33,39.47,125000.0,33.2377,33.2714,33.1366,33.2545,125000.0
2013-09-03 09:35:00,39.47,39.52,39.45,39.46,164600.0,33.2545,33.2966,33.2377,33.2461,164600.0
2013-09-03 09:40:00,39.45,39.49,39.42,39.44,329800.0,33.2377,33.2714,33.2124,33.2292,329800.0
2013-09-03 09:45:00,39.44,39.49,39.37,39.38,151400.0,33.2292,33.2714,33.1703,33.1787,151400.0
2013-09-03 09:50:00,39.4,39.42,39.32,39.34,81200.0,33.1955,33.2124,33.1281,33.145,81200.0
2013-09-03 09:55:00,39.32,39.38,39.28,39.35,196200.0,33.1281,33.1787,33.0944,33.1534,196200.0
2013-09-03 10:00:00,39.35,39.35,39.27,39.34,99200.0,33.1534,33.1534,33.086,33.145,99200.0
2013-09-03 10:05:00,39.34,39.35,39.29,39.33,82800.0,33.145,33.1534,33.1029,33.1366,82800.0
2013-09-03 10:10:00,39.35,39.38,39.32,39.33,58400.0,33.1534,33.1787,33.1281,33.1366,58400.0
2013-09-03 10:15:00,39.33,39.33,39.25,39.25,43400.0,33.1366,33.1366,33.0692,33.0692,43400.0
2013-09-03 10:20:00,39.24,39.26,39.2,39.21,73200.0,33.0607,33.0776,33.027,33.0355,73200.0
2013-09-03 10:25:00,39.2,39.22,39.19,39.21,12800.0,33.027,33.0439,33.0186,33.0355,12800.0
2013-09-03 10:30:00,39.23,39.3,39.21,39.29,99200.0,33.0523,33.1113,33.0355,33.1029,99200.0
2013-09-03 10:35:00,39.3,39.35,39.3,39.35,123000.0,33.1113,33.1534,33.1113,33.1534,123000.0
2013-09-03 10:40:00,39.36,39.37,39.33,39.37,65000.0,33.1618,33.1703,33.1366,33.1703,65000.0
2013-09-03 10:45:00,39.38,39.42,39.37,39.38,37600.0,33.1787,33.2124,33.1703,33.1787,37600.0
2013-09-03 10:50:00,39.38,39.38,39.32,39.34,114800.0,33.1787,33.1787,33.1281,33.145,114800.0
2013-09-03 10:55:00,39.35,39.37,39.34,39.36,40600.0,33.1534,33.1703,33.145,33.1618,40600.0
2013-09-03 11:00:00,39.36,39.38,39.35,39.35,78600.0,33.1618,33.1787,33.1534,33.1534,78600.0
2013-09-03 11:05:00,39.35,39.37,39.33,39.37,45000.0,33.1534,33.1703,33.1366,33.1703,45000.0
2013-09-03 11:10:00,39.37,39.4,39.36,39.39,50000.0,33.1703,33.1955,33.1618,33.1871,50000.0
2013-09-03 11:15:00,39.38,39.39,39.28,39.29,54200.0,33.1787,33.1871,33.0944,33.1029,54200.0
2013-09-03 11:20:00,39.29,39.29,39.2,39.23,95200.0,33.1029,33.1029,33.027,33.0523,95200.0
2013-09-03 11:25:00,39.23,39.23,39.16,39.16,78400.0,33.0523,33.0523,32.9933,32.9933,78400.0
2013-09-03 11:30:00,39.15,39.24,39.15,39.22,94600.0,32.9849,33.0607,32.9849,33.0439,94600.0
2013-09-03 11:35:00,39.22,39.23,39.18,39.22,22000.0,33.0439,33.0523,33.0102,33.0439,22000.0
2013-09-03 11:40:00,39.22,39.24,39.21,39.22,21000.0,33.0439,33.0607,33.0355,33.0439,21000.0
2013-09-03 11:45:00,39.21,39.23,39.15,39.23,109800.0,33.0355,33.0523,32.9849,33.0523,109800.0
2013-09-03 11:50:00,39.22,39.23,39.2,39.21,143800.0,33.0439,33.0523,33.027,33.0355,143800.0
2013-09-03 11:55:00,39.21,39.21,39.17,39.18,25800.0,33.0355,33.0355,33.0018,33.0102,25800.0
2013-09-03 12:00:00,39.17,39.21,39.15,39.18,239400.0,33.0018,33.0355,32.9849,33.0102,239400.0
2013-09-03 12:05:00,39.17,39.24,39.17,39.23,31200.0,33.0018,33.0607,33.0018,33.0523,31200.0
2013-09-03 12:10:00,39.24,39.24,39.18,39.19,53000.0,33.0607,33.0607,33.0102,33.0186,53000.0
2013-09-03 12:15:00,39.18,39.19,39.17,39.17,89200.0,33.0102,33.0186,33.0018,33.0018,89200.0
2013-09-03 12:20:00,39.17,39.21,39.17,39.2,108600.0,33.0018,33.0355,33.0018,33.027,108600.0
2013-09-03 12:25:00,39.21,39.22,39.18,39.18,9600.0,33.0355,33.0439,33.0102,33.0102,9600.0
2013-09-03 12:30:00,39.2,39.2,39.18,39.19,40600.0,33.027,33.027,33.0102,33.0186,40600.0
2013-09-03 12:35:00,39.19,39.21,39.17,39.21,71800.0,33.0186,33.0355,33.0018,33.0355,71800.0
2013-09-03 12:40:00,39.2,39.2,39.16,39.18,142600.0,33.027,33.027,32.9933,33.0102,142600.0
2013-09-03 12:45:00,39.18,39.2,39.14,39.17,362800.0,33.0102,33.027,32.9765,33.0018,362800.0
2013-09-03 12:50:00,39.18,39.18,39.14,39.16,20200.0,33.0102,33.0102,32.9765,32.9933,20200.0
2013-09-03 12:55:00,39.15,39.16,39.09,39.1,17000.0,32.9849,32.9933,32.9344,32.9428,17000.0
2013-09-03 13:00:00,39.1,39.1,39.06,39.06,43000.0,32.9428,32.9428,32.9091,32.9091,43000.0
2013-09-03 13:05:00,39.06,39.12,39.06,39.11,11200.0,32.9091,32.9596,32.9091,32.9512,11200.0
2013-09-03 13:10:00,39.11,39.15,39.11,39.13,34400.0,32.9512,32.9849,32.9512,32.9681,34400.0
2013-09-03 13:15:00,39.1,39.11,39.08,39.08,8200.0,32.9428,32.9512,32.9259,32.9259,8200.0
2013-09-03 13:20:00,39.07,39.11,39.05,39.1,19000.0,32.9175,32.9512,32.9007,32.9428,19000.0
2013-09-03 13:25:00,39.1,39.12,39.09,39.12,20600.0,32.9428,32.9596,32.9344,32.9596,20600.0
2013-09-03 13:30:00,39.12,39.12,39.08,39.09,23600.0,32.9596,32.9596,32.9259,32.9344,23600.0
2013-09-03 13:35:00,39.1,39.11,39.09,39.1,14400.0,32.9428,32.9512,32.9344,32.9428,14400.0
2013-09-03 13:40:00,39.1,39.1,39.07,39.07,10600.0,32.9428,32.9428,32.9175,32.9175,10600.0
2013-09-03 13:45:00,39.07,39.07,38.98,38.98,67200.0,32.9175,32.9175,32.8417,32.8417,67200.0
2013-09-03 13:50:00,38.98,39.01,38.98,38.99,30600.0,32.8417,32.867,32.8417,32.8501,30600.0
2013-09-03 13:55:00,38.99,39.0,38.93,38.94,25000.0,32.8501,32.8585,32.7995,32.808,25000.0
2013-09-03 14:00:00,38.95,38.99,38.93,38.97,60200.0,32.8164,32.8501,32.7995,32.8332,60200.0
2013-09-03 14:05:00,38.98,38.99,38.96,38.96,33800.0,32.8417,32.8501,32.8248,32.8248,33800.0
2013-09-03 14:10:00,38.98,39.02,38.98,38.99,23200.0,32.8417,32.8754,32.8417,32.8501,23200.0
2013-09-03 14:15:00,39.0,39.02,38.96,38.96,31000.0,32.8585,32.8754,32.8248,32.8248,31000.0
2013-09-03 14:20:00,38.96,38.96,38.89,38.91,137800.0,32.8248,32.8248,32.7658,32.7827,137800.0
2013-09-03 14:25:00,38.91,38.91,38.85,38.91,81600.0,32.7827,32.7827,32.7321,32.7827,81600.0
2013-09-03 14:30:00,38.93,38.95,38.9,38.91,59000.0,32.7995,32.8164,32.7743,32.7827,59000.0
2013-09-03 14:35:00,38.91,38.95,38.89,38.93,48000.0,32.7827,32.8164,32.7658,32.7995,48000.0
2013-09-03 14:40:00,38.92,38.94,38.89,38.89,150600.0,32.7911,32.808,32.7658,32.7658,150600.0
2013-09-03 14:45:00,38.9,38.97,38.89,38.94,46800.0,32.7743,32.8332,32.7658,32.808,46800.0
2013-09-03 14:50:00,38.94,38.99,38.92,38.96,50000.0,32.808,32.8501,32.7911,32.8248,50000.0
2013-09-03 14:55:00,38.98,39.02,38.98,39.01,81600.0,32.8417,32.8754,32.8417,32.867,81600.0
2013-09-03 15:00:00,39.02,39.07,38.99,39.06,76200.0,32.8754,32.9175,32.8501,32.9091,76200.0
2013-09-03 15:05:00,39.06,39.14,39.06,39.11,228600.0,32.9091,32.9765,32.9091,32.9512,228600.0
2013-09-03 15:10:00,39.12,39.12,39.07,39.08,102000.0,32.9596,32.9596,32.9175,32.9259,102000.0
2013-09-03 15:15:00,39.09,39.1,39.04,39.04,157000.0,32.9344,32.9428,32.8922,32.8922,157000.0
2013-09-03 15:20:00,39.04,39.07,39.02,39.03,66200.0,32.8922,32.9175,32.8754,32.8838,66200.0
2013-09-03 15:25:00,39.03,39.06,39.02,39.04,84600.0,32.8838,32.9091,32.8754,32.8922,84600.0
2013-09-03 15:30:00,39.04,39.08,39.04,39.07,203000.0,32.8922,32.9259,32.8922,32.9175,203000.0
2013-09-03 15:35:00,39.07,39.1,39.05,39.09,382000.0,32.9175,32.9428,32.9007,32.9344,382000.0
2013-09-03 15:40:00,39.09,39.13,39.06,39.11,71000.0,32.9344,32.9681,32.9091,32.9512,71000.0
2013-09-03 15:45:00,39.12,39.12,39.02,39.05,97400.0,32.9596,32.9596,32.8754,32.9007,97400.0
2013-09-03 15:50:00,39.05,39.07,39.04,39.06,104200.0,32.9007,32.9175,32.8922,32.9091,104200.0
2013-09-03 15:55:00,39.07,39.08,39.02,39.06,148800.0,32.9175,32.9259,32.8754,32.9091,148800.0
2013-09-04 09:30:00,38.94,39.02,38.94,38.99,73400.0,32.808,32.8754,32.808,32.8501,73400.0
2013-09-04 09:35:00,38.99,38.99,38.93,38.97,91800.0,32.8501,32.8501,32.7995,32.8332,91800.0
2013-09-04 09:40:00,38.96,39.09,38.95,39.09,93600.0,32.8248,32.9344,32.8164,32.9344,93600.0
2013-09-04 09:45:00,39.09,39.11,39.08,39.1,98200.0,32.9344,32.9512,32.9259,32.9428,98200.0
2013-09-04 09:50:00,39.11,39.19,39.1,39.17,60200.0,32.9512,33.0186,32.9428,33.0018,60200.0
2013-09-04 09:55:00,39.16,39.17,39.13,39.14,77000.0,32.9933,33.0018,32.9681,32.9765,77000.0
2013-09-04 10:00:00,39.14,39.21,39.14,39.18,97400.0,32.9765,33.0355,32.9765,33.0102,97400.0
2013-09-04 10:05:00,39.18,39.23,39.17,39.21,41400.0,33.0102,33.0523,33.0018,33.0355,41400.0
2013-09-04 10:10:00,39.21,39.26,39.21,39.25,64000.0,33.0355,33.0776,33.0355,33.0692,64000.0
2013-09-04 10:15:00,39.26,39.26,39.23,39.23,123000.0,33.0776,33.0776,33.0523,33.0523,123000.0
2013-09-04 10:20:00,39.24,39.24,39.21,39.23,15000.0,33.0607,33.0607,33.0355,33.0523,15000.0
2013-09-04 10:25:00,39.25,39.27,39.24,39.27,19600.0,33.0692,33.086,33.0607,33.086,19600.0
2013-09-04 10:30:00,39.27,39.27,39.26,39.27,177200.0,33.086,33.086,33.0776,33.086,177200.0
2013-09-04 10:35:00,39.27,39.28,39.25,39.28,43000.0,33.086,33.0944,33.0692,33.0944,43000.0
2013-09-04 10:40:00,39.29,39.29,39.27,39.29,60000.0,33.1029,33.1029,33.086,33.1029,60000.0
2013-09-04 10:45:00,39.3,39.3,39.27,39.29,49600.0,33.1113,33.1113,33.086,33.1029,49600.0
2013-09-04 10:50:00,39.29,39.31,39.29,39.3,13200.0,33.1029,33.1197,33.1029,33.1113,13200.0
2013-09-04 10:55:00,39.3,39.3,39.27,39.27,103000.0,33.1113,33.1113,33.086,33.086,103000.0
2013-09-04 11:00:00,39.27,39.34,39.27,39.32,199000.0,33.086,33.145,33.086,33.1281,199000.0
2013-09-04 11:05:00,39.32,39.33,39.31,39.33,85200.0,33.1281,33.1366,33.1197,33.1366,85200.0
2013-09-04 11:10:00,39.33,39.34,39.32,39.32,154800.0,33.1366,33.145,33.1281,33.1281,154800.0
2013-09-04 11:15:00,39.32,39.34,39.32,39.33,69800.0,33.1281,33.145,33.1281,33.1366,69800.0
2013-09-04 11:20:00,39.32,39.34,39.31,39.34,63600.0,33.1281,33.145,33.1197,33.145,63600.0
2013-09-04 11:25:00,39.34,39.34,39.32,39.32,67200.0,33.145,33.145,33.1281,33.1281,67200.0
2013-09-04 11:30:00,39.32,39.35,39.32,39.35,53000.0,33.1281,33.1534,33.1281,33.1534,53000.0
2013-09-04 11:35:00,39.34,39.35,39.33,39.34,23400.0,33.145,33.1534,33.1366,33.145,23400.0
2013-09-04 11:40:00,39.34,39.38,39.34,39.38,191200.0,33.145,33.1787,33.145,33.1787,191200.0
2013-09-04 11:45:00,39.38,39.4,39.38,39.4,118200.0,33.1787,33.1955,33.1787,33.1955,118200.0
2013-09-04 11:50:00,39.4,39.45,39.4,39.44,116200.0,33.1955,33.2377,33.1955,33.2292,116200.0
2013-09-04 11:55:00,39.44,39.46,39.42,39.46,236800.0,33.2292,33.2461,33.2124,33.2461,236800.0
2013-09-04 12:00:00,39.46,39.46,39.43,39.43,134800.0,33.2461,33.2461,33.2208,33.2208,134800.0
2013-09-04 12:05:00,39.43,39.46,39.43,39.46,24400.0,33.2208,33.2461,33.2208,33.2461,24400.0
2013-09-04 12:10:00,39.46,39.46,39.44,39.45,67000.0,33.2461,33.2461,33.2292,33.2377,67000.0
2013-09-04 12:15:00,39.45,39.46,39.43,39.44,43600.0,33.2377,33.2461,33.2208,33.2292,43600.0
2013-09-04 12:20:00,39.44,39.45,39.41,39.41,20800.0,33.2292,33.2377,33.204,33.204,20800.0
2013-09-04 12:25:00,39.42,39.42,39.41,39.41,58400.0,33.2124,33.2124,33.204,33.204,58400.0
2013-09-04 12:30:00,39.41,39.44,39.41,39.42,29400.0,33.204,33.2292,33.204,33.2124,29400.0
2013-09-04 12:35:00,39.42,39.43,39.41,39.43,22600.0,33.2124,33.2208,33.204,33.2208,22600.0
2013-09-04 12:40:00,39.43,39.44,39.4,39.4,83400.0,33.2208,33.2292,33.1955,33.1955,83400.0
2013-09-04 12:45:00,39.4,39.41,39.37,39.38,107800.0,33.1955,33.204,33.1703,33.1787,107800.0
2013-09-04 12:50:00,39.38,39.38,39.37,39.37,70800.0,33.1787,33.1787,33.1703,33.1703,70800.0
2013-09-04 12:55:00,39.37,39.38,39.36,39.38,78000.0,33.1703,33.1787,33.1618,33.1787,78000.0
2013-09-04 13:00:00,39.38,39.39,39.37,39.38,41600.0,33.1787,33.1871,33.1703,33.1787,41600.0
2013-09-04 13:05:00,39.39,39.41,39.38,39.38,26200.0,33.1871,33.204,33.1787,33.1787,26200.0
2013-09-04 13:10:00,39.39,39.39,39.38,39.38,33400.0,33.1871,33.1871,33.1787,33.1787,33400.0
2013-09-04 13:15:00,39.38,39.42,39.38,39.42,41400.0,33.1787,33.2124,33.1787,33.2124,41400.0
2013-09-04 13:20:00,39.42,39.44,39.42,39.43,41000.0,33.2124,33.2292,33.2124,33.2208,41000.0
2013-09-04 13:25:00,39.43,39.45,39.42,39.42,33200.0,33.2208,33.2377,33.2124,33.2124,33200.0
2013-09-04 13:30:00,39.42,39.42,39.4,39.41,5600.0,33.2124,33.2124,33.1955,33.204,5600.0
2013-09-04 13:35:00,39.41,39.42,39.4,39.4,5000.0,33.204,33.2124,33.1955,33.1955,5000.0
2013-09-04 13:40:00,39.4,39.42,39.4,39.41,5200.0,33.1955,33.2124,33.1955,33.204,5200.0
2013-09-04 13:45:00,39.39,39.4,39.38,39.38,6800.0,33.1871,33.1955,33.1787,33.1787,6800.0
2013-09-04 13:50:00,39.38,39.38,39.35,39.35,13800.0,33.1787,33.1787,33.1534,33.1534,13800.0
2013-09-04 13:55:00,39.35,39.37,39.35,39.35,4400.0,33.1534,33.1703,33.1534,33.1534,4400.0
2013-09-04 14:00:00,39.35,39.38,39.35,39.36,12200.0,33.1534,33.1787,33.1534,33.1618,12200.0
2013-09-04 14:05:00,39.36,39.38,39.33,39.33,14000.0,33.1618,33.1787,33.1366,33.1366,14000.0
2013-09-04 14:10:00,39.33,39.38,39.33,39.36,11400.0,33.1366,33.1787,33.1366,33.1618,11400.0
2013-09-04 14:15:00,39.37,39.37,39.35,39.36,40000.0,33.1703,33.1703,33.1534,33.1618,40000.0
2013-09-04 14:20:00,39.36,39.38,39.36,39.38,5400.0,33.1618,33.1787,33.1618,33.1787,5400.0
2013-09-04 14:25:00,39.38,39.39,39.38,39.38,3000.0,33.1787,33.1871,33.1787,33.1787,3000.0
2013-09-04 14:30:00,39.38,39.38,39.35,39.38,36600.0,33.1787,33.1787,33.1534,33.1787,36600.0
2013-09-04 14:35:00,39.37,39.38,39.37,39.38,4000.0,33.1703,33.1787,33.1703,33.1787,4000.0
2013-09-04 14:40:00,39.38,39.4,39.38,39.4,7200.0,33.1787,33.1955,33.1787,33.1955,7200.0
2013-09-04 14:45:00,39.4,39.4,39.38,39.39,4000.0,33.1955,33.1955,33.1787,33.1871,4000.0
2013-09-04 14:50:00,39.38,39.39,39.38,39.38,18000.0,33.1787,33.1871,33.1787,33.1787,18000.0
2013-09-04 14:55:00,39.38,39.4,39.38,39.38,27400.0,33.1787,33.1955,33.1787,33.1787,27400.0
2013-09-04 15:00:00,39.36,39.38,39.36,39.38,5200.0,33.1618,33.1787,33.1618,33.1787,5200.0
2013-09-04 15:05:00,39.37,39.39,39.35,39.38,8200.0,33.1703,33.1871,33.1534,33.1787,8200.0
2013-09-04 15:10:00,39.38,39.38,39.37,39.38,7800.0,33.1787,33.1787,33.1703,33.1787,7800.0
2013-09-04 15:15:00,39.38,39.38,39.35,39.38,20400.0,33.1787,33.1787,33.1534,33.1787,20400.0
2013-09-04 15:20:00,39.38,39.38,39.31,39.31,62400.0,33.1787,33.1787,33.1197,33.1197,62400.0
2013-09-04 15:25:00,39.33,39.35,39.3,39.31,64000.0,33.1366,33.1534,33.1113,33.1197,64000.0
2013-09-04 15:30:00,39.32,39.35,39.3,39.31,41400.0,33.1281,33.1534,33.1113,33.1197,41400.0
2013-09-04 15:35:00,39.32,39.32,39.28,39.29,57800.0,33.1281,33.1281,33.0944,33.1029,57800.0
2013-09-04 15:40:00,39.29,39.35,39.27,39.34,66200.0,33.1029,33.1534,33.086,33.145,66200.0
2013-09-04 15:45:00,39.34,39.38,39.34,39.38,88400.0,33.145,33.1787,33.145,33.1787,88400.0
2013-09-04 15:50:00,39.38,39.38,39.35,39.35,74000.0,33.1787,33.1787,33.1534,33.1534,74000.0
2013-09-04 15:55:00,39.36,39.37,39.32,39.36,164600.0,33.1618,33.1703,33.1281,33.1618,164600.0
2013-09-05 09:30:00,39.48,39.52,39.39,39.51,126000.0,33.2629,33.2966,33.1871,33.2882,126000.0
2013-09-05 09:35:00,39.49,39.52,39.48,39.52,271600.0,33.2714,33.2966,33.2629,33.2966,271600.0
2013-09-05 09:40:00,39.52,39.6,39.52,39.6,204200.0,33.2966,33.364,33.2966,33.364,204200.0
2013-09-05 09:45:00,39.6,39.68,39.59,39.66,130400.0,33.364,33.4314,33.3556,33.4146,130400.0
2013-09-05 09:50:00,39.66,39.66,39.61,39.65,202200.0,33.4146,33.4146,33.3725,33.4062,202200.0
2013-09-05 09:55:00,39.64,39.64,39.6,39.62,112200.0,33.3977,33.3977,33.364,33.3809,112200.0
2013-09-05 10:00:00,39.6,39.62,39.52,39.52,236400.0,33.364,33.3809,33.2966,33.2966,236400.0
2013-09-05 10:05:00,39.55,39.62,39.55,39.6,73800.0,33.3219,33.3809,33.3219,33.364,73800.0
2013-09-05 10:10:00,39.6,39.61,39.58,39.61,28800.0,33.364,33.3725,33.3472,33.3725,28800.0
2013-09-05 10:15:00,39.6,39.66,39.6,39.61,160200.0,33.364,33.4146,33.364,33.3725,160200.0
2013-09-05 10:20:00,39.63,39.63,39.57,39.59,17000.0,33.3893,33.3893,33.3388,33.3556,17000.0
2013-09-05 10:25:00,39.6,39.65,39.6,39.62,13600.0,33.364,33.4062,33.364,33.3809,13600.0
2013-09-05 10:30:00,39.63,39.65,39.53,39.56,177000.0,33.3893,33.4062,33.3051,33.3303,177000.0
2013-09-05 10:35:00,39.56,39.59,39.54,39.58,53200.0,33.3303,33.3556,33.3135,33.3472,53200.0
2013-09-05 10:40:00,39.58,39.58,39.55,39.55,28400.0,33.3472,33.3472,33.3219,33.3219,28400.0
2013-09-05 10:45:00,39.56,39.56,39.5,39.53,52800.0,33.3303,33.3303,33.2798,33.3051,52800.0
2013-09-05 10:50:00,39.53,39.59,39.53,39.57,45600.0,33.3051,33.3556,33.3051,33.3388,45600.0
2013-09-05 10:55:00,39.57,39.57,39.54,39.54,11400.0,33.3388,33.3388,33.3135,33.3135,11400.0
2013-09-05 11:00:00,39.54,39.58,39.54,39.58,24000.0,33.3135,33.3472,33.3135,33.3472,24000.0
2013-09-05 11:05:00,39.58,39.59,39.56,39.59,41000.0,33.3472,33.3556,33.3303,33.3556,41000.0
2013-09-05 11:10:00,39.6,39.6,39.59,39.59,42000.0,33.364,33.364,33.3556,33.3556,42000.0
2013-09-05 11:15:00,39.59,39.6,39.58,39.6,28600.0,33.3556,33.364,33.3472,33.364,28600.0
2013-09-05 11:20:00,39.6,39.6,39.55,39.56,25400.0,33.364,33.364,33.3219,33.3303,25400.0
2013-09-05 11:25:00,39.57,39.62,39.57,39.6,33200.0,33.3388,33.3809,33.3388,33.364,33200.0
2013-09-05 11:30:00,39.6,39.63,39.59,39.63,40600.0,33.364,33.3893,33.3556,33.3893,40600.0
2013-09-05 11:35:00,39.64,39.66,39.63,39.63,21000.0,33.3977,33.4146,33.3893,33.3893,21000.0
2013-09-05 11:40:00,39.63,39.65,39.62,39.63,18800.0,33.3893,33.4062,33.3809,33.3893,18800.0
2013-09-05 11:45:00,39.64,39.67,39.63,39.66,19800.0,33.3977,33.423,33.3893,33.4146,19800.0
2013-09-05 11:50:00,39.66,39.66,39.63,39.65,38200.0,33.4146,33.4146,33.3893,33.4062,38200.0
2013-09-05 11:55:00,39.65,39.66,39.64,39.65,36800.0,33.4062,33.4146,33.3977,33.4062,36800.0
2013-09-05 12:00:00,39.64,39.65,39.63,39.63,47200.0,33.3977,33.4062,33.3893,33.3893,47200.0
2013-09-05 12:05:00,39.63,39.63,39.6,39.6,21800.0,33.3893,33.3893,33.364,33.364,21800.0
2013-09-05 12:10:00,39.6,39.62,39.6,39.6,31800.0,33.364,33.3809,33.364,33.364,31800.0
2013-09-05 12:15:00,39.6,39.6,39.57,39.58,34200.0,33.364,33.364,33.3388,33.3472,34200.0
2013-09-05 12:20:00,39.58,39.6,39.58,39.58,16200.0,33.3472,33.364,33.3472,33.3472,16200.0
2013-09-05 12:25:00,39.57,39.57,39.55,39.57,30000.0,33.3388,33.3388,33.3219,33.3388,30000.0
2013-09-05 12:30:00,39.57,39.59,39.56,39.59,12600.0,33.3388,33.3556,33.3303,33.3556,12600.0
2013-09-05 12:35:00,39.59,39.6,39.57,39.57,40800.0,33.3556,33.364,33.3388,33.3388,40800.0
2013-09-05 12:40:00,39.58,39.6,39.58,39.6,13200.0,33.3472,33.364,33.3472,33.364,13200.0
2013-09-05 12:45:00,39.6,39.61,39.59,39.59,31200.0,33.364,33.3725,33.3556,33.3556,31200.0
2013-09-05 12:50:00,39.59,39.61,39.58,39.59,115800.0,33.3556,33.3725,33.3472,33.3556,115800.0
2013-09-05 12:55:00,39.59,39.6,39.58,39.6,11400.0,33.3556,33.364,33.3472,33.364,11400.0
2013-09-05 13:00:00,39.59,39.6,39.58,39.6,28400.0,33.3556,33.364,33.3472,33.364,28400.0
2013-09-05 13:05:00,39.61,39.61,39.58,39.59,15400.0,33.3725,33.3725,33.3472,33.3556,15400.0
2013-09-05 13:10:00,39.58,39.58,39.55,39.55,52200.0,33.3472,33.3472,33.3219,33.3219,52200.0
2013-09-05 13:15:00,39.55,39.56,39.55,39.56,24400.0,33.3219,33.3303,33.3219,33.3303,24400.0
2013-09-05 13:20:00,39.56,39.61,39.56,39.61,19400.0,33.3303,33.3725,33.3303,33.3725,19400.0
2013-09-05 13:25:00,39.61,39.62,39.6,39.62,62400.0,33.3725,33.3809,33.364,33.3809,62400.0
2013-09-05 13:30:00,39.61,39.61,39.6,39.61,25200.0,33.3725,33.3725,33.364,33.3725,25200.0
2013-09-05 13:35:00,39.6,39.63,39.6,39.62,72200.0,33.364,33.3893,33.364,33.3809,72200.0
2013-09-05 13:40:00,39.62,39.63,39.6,39.63,32800.0,33.3809,33.3893,33.364,33.3893,32800.0
2013-09-05 13:45:00,39.63,39.65,39.63,39.63,12000.0,33.3893,33.4062,33.3893,33.3893,12000.0
2013-09-05 13:50:00,39.63,39.65,39.62,39.62,19200.0,33.3893,33.4062,33.3809,33.3809,19200.0
2013-09-05 13:55:00,39.63,39.63,39.61,39.63,25800.0,33.3893,33.3893,33.3725,33.3893,25800.0
2013-09-05 14:00:00,39.61,39.65,39.6,39.63,29600.0,33.3725,33.4062,33.364,33.3893,29600.0
2013-09-05 14:05:00,39.63,39.63,39.61,39.63,14000.0,33.3893,33.3893,33.3725,33.3893,14000.0
2013-09-05 14:10:00,39.63,39.63,39.62,39.63,12600.0,33.3893,33.3893,33.3809,33.3893,12600.0
2013-09-05 14:15:00,39.63,39.65,39.63,39.63,29000.0,33.3893,33.4062,33.3893,33.3893,29000.0
2013-09-05 14:20:00,39.63,39.63,39.6,39.61,19400.0,33.3893,33.3893,33.364,33.3725,19400.0
2013-09-05 14:25:00,39.61,39.63,39.6,39.63,72600.0,33.3725,33.3893,33.364,33.3893,72600.0
2013-09-05 14:30:00,39.63,39.65,39.63,39.63,90800.0,33.3893,33.4062,33.3893,33.3893,90800.0
2013-09-05 14:35:00,39.63,39.65,39.63,39.65,7800.0,33.3893,33.4062,33.3893,33.4062,7800.0
2013-09-05 14:40:00,39.65,39.65,39.62,39.62,12600.0,33.4062,33.4062,33.3809,33.3809,12600.0
2013-09-05 14:45:00,39.62,39.64,39.62,39.64,20000.0,33.3809,33.3977,33.3809,33.3977,20000.0
2013-09-05 14:50:00,39.64,39.69,39.64,39.69,69600.0,33.3977,33.4399,33.3977,33.4399,69600.0
2013-09-05 14:55:00,39.69,39.71,39.67,39.71,47400.0,33.4399,33.4567,33.423,33.4567,47400.0
2013-09-05 15:00:00,39.71,39.71,39.69,39.7,64400.0,33.4567,33.4567,33.4399,33.4483,64400.0
2013-09-05 15:05:00,39.7,39.71,39.68,39.68,59600.0,33.4483,33.4567,33.4314,33.4314,59600.0
2013-09-05 15:10:00,39.68,39.69,39.65,39.65,62000.0,33.4314,33.4399,33.4062,33.4062,62000.0
2013-09-05 15:15:00,39.65,39.65,39.63,39.65,34000.0,33.4062,33.4062,33.3893,33.4062,34000.0
2013-09-05 15:20:00,39.65,39.65,39.62,39.63,58800.0,33.4062,33.4062,33.3809,33.3893,58800.0
2013-09-05 15:25:00,39.63,39.65,39.63,39.65,71800.0,33.3893,33.4062,33.3893,33.4062,71800.0
2013-09-05 15:30:00,39.65,39.66,39.65,39.65,232400.0,33.4062,33.4146,33.4062,33.4062,232400.0
2013-09-05 15:35:00,39.65,39.65,39.63,39.63,431800.0,33.4062,33.4062,33.3893,33.3893,431800.0
2013-09-05 15:40:00,39.63,39.64,39.61,39.62,77600.0,33.3893,33.3977,33.3725,33.3809,77600.0
2013-09-05 15:45:00,39.62,39.62,39.6,39.62,132800.0,33.3809,33.3809,33.364,33.3809,132800.0
2013-09-05 15:50:00,39.62,39.63,39.57,39.57,102400.0,33.3809,33.3893,33.3388,33.3388,102400.0
2013-09-05 15:55:00,39.58,39.6,39.57,39.6,343200.0,33.3472,33.364,33.3388,33.364,343200.0
2013-09-06 09:30:00,39.68,39.71,39.58,39.63,36800.0,33.4314,33.4567,33.3472,33.3893,36800.0
2013-09-06 09:35:00,39.65,39.66,39.57,39.57,75600.0,33.4062,33.4146,33.3388,33.3388,75600.0
2013-09-06 09:40:00,39.52,39.52,39.28,39.3,426200.0,33.2966,33.2966,33.0944,33.1113,426200.0
2013-09-06 09:45:00,39.3,39.3,39.07,39.23,365800.0,33.1113,33.1113,32.9175,33.0523,365800.0
2013-09-06 09:50:00,39.23,39.3,39.21,39.25,92000.0,33.0523,33.1113,33.0355,33.0692,92000.0
2013-09-06 09:55:00,39.24,39.25,39.16,39.19,266400.0,33.0607,33.0692,32.9933,33.0186,266400.0
2013-09-06 10:00:00,39.17,39.17,39.0,39.04,207600.0,33.0018,33.0018,32.8585,32.8922,207600.0
2013-09-06 10:05:00,39.04,39.21,39.04,39.19,27800.0,32.8922,33.0355,32.8922,33.0186,27800.0
2013-09-06 10:10:00,39.2,39.3,39.19,39.27,44600.0,33.027,33.1113,33.0186,33.086,44600.0
2013-09-06 10:15:00,39.29,39.4,39.27,39.38,84800.0,33.1029,33.1955,33.086,33.1787,84800.0
2013-09-06 10:20:00,39.37,39.42,39.37,39.38,63800.0,33.1703,33.2124,33.1703,33.1787,63800.0
2013-09-06 10:25:00,39.39,39.48,39.38,39.44,86800.0,33.1871,33.2629,33.1787,33.2292,86800.0
2013-09-06 10:30:00,39.44,39.48,39.44,39.45,142000.0,33.2292,33.2629,33.2292,33.2377,142000.0
2013-09-06 10:35:00,39.46,39.49,39.46,39.47,58000.0,33.2461,33.2714,33.2461,33.2545,58000.0
2013-09-06 10:40:00,39.47,39.58,39.47,39.58,54600.0,33.2545,33.3472,33.2545,33.3472,54600.0
2013-09-06 10:45:00,39.59,39.63,39.59,39.59,32400.0,33.3556,33.3893,33.3556,33.3556,32400.0
2013-09-06 10:50:00,39.6,39.6,39.56,39.57,40800.0,33.364,33.364,33.3303,33.3388,40800.0
2013-09-06 10:55:00,39.57,39.61,39.54,39.59,80600.0,33.3388,33.3725,33.3135,33.3556,80600.0
2013-09-06 11:00:00,39.57,39.65,39.57,39.63,51800.0,33.3388,33.4062,33.3388,33.3893,51800.0
2013-09-06 11:05:00,39.64,39.66,39.62,39.63,31000.0,33.3977,33.4146,33.3809,33.3893,31000.0
2013-09-06 11:10:00,39.6,39.64,39.6,39.63,26200.0,33.364,33.3977,33.364,33.3893,26200.0
2013-09-06 11:15:00,39.63,39.65,39.57,39.57,23600.0,33.3893,33.4062,33.3388,33.3388,23600.0
2013-09-06 11:20:00,39.57,39.61,39.57,39.58,50400.0,33.3388,33.3725,33.3388,33.3472,50400.0
2013-09-06 11:25:00,39.58,39.59,39.57,39.58,44000.0,33.3472,33.3556,33.3388,33.3472,44000.0
2013-09-06 11:30:00,39.59,39.63,39.57,39.62,13000.0,33.3556,33.3893,33.3388,33.3809,13000.0
2013-09-06 11:35:00,39.64,39.64,39.62,39.62,9400.0,33.3977,33.3977,33.3809,33.3809,9400.0
2013-09-06 11:40:00,39.63,39.64,39.58,39.58,24600.0,33.3893,33.3977,33.3472,33.3472,24600.0
2013-09-06 11:45:00,39.6,39.6,39.58,39.6,10400.0,33.364,33.364,33.3472,33.364,10400.0
2013-09-06 11:50:00,39.59,39.59,39.57,39.58,15000.0,33.3556,33.3556,33.3388,33.3472,15000.0
2013-09-06 11:55:00,39.59,39.61,39.59,39.6,600.0,33.3556,33.3725,33.3556,33.364,600.0
2013-09-06 12:00:00,39.62,39.63,39.6,39.61,47800.0,33.3809,33.3893,33.364,33.3725,47800.0
2013-09-06 12:05:00,39.61,39.61,39.59,39.59,12000.0,33.3725,33.3725,33.3556,33.3556,12000.0
2013-09-06 12:10:00,39.6,39.63,39.59,39.63,11800.0,33.364,33.3893,33.3556,33.3893,11800.0
2013-09-06 12:15:00,39.62,39.64,39.6,39.63,10800.0,33.3809,33.3977,33.364,33.3893,10800.0
2013-09-06 12:20:00,39.63,39.63,39.59,39.61,13600.0,33.3893,33.3893,33.3556,33.3725,13600.0
2013-09-06 12:25:00,39.6,39.6,39.59,39.6,4800.0,33.364,33.364,33.3556,33.364,4800.0
2013-09-06 12:30:00,39.6,39.6,39.59,39.59,5600.0,33.364,33.364,33.3556,33.3556,5600.0
2013-09-06 12:35:00,39.59,39.59,39.55,39.55,14600.0,33.3556,33.3556,33.3219,33.3219,14600.0
2013-09-06 12:40:00,39.54,39.58,39.52,39.58,11000.0,33.3135,33.3472,33.2966,33.3472,11000.0
2013-09-06 12:45:00,39.57,39.57,39.54,39.55,5800.0,33.3388,33.3388,33.3135,33.3219,5800.0
2013-09-06 12:50:00,39.54,39.56,39.54,39.56,8200.0,33.3135,33.3303,33.3135,33.3303,8200.0
2013-09-06 12:55:00,39.57,39.58,39.55,39.56,10200.0,33.3388,33.3472,33.3219,33.3303,10200.0
2013-09-06 13:00:00,39.56,39.6,39.56,39.6,6200.0,33.3303,33.364,33.3303,33.364,6200.0
2013-09-06 13:05:00,39.6,39.63,39.59,39.61,10600.0,33.364,33.3893,33.3556,33.3725,10600.0
2013-09-06 13:10:00,39.61,39.61,39.57,39.57,20600.0,33.3725,33.3725,33.3388,33.3388,20600.0
2013-09-06 13:15:00,39.58,39.6,39.56,39.6,14000.0,33.3472,33.364,33.3303,33.364,14000.0
2013-09-06 13:20:00,39.6,39.6,39.56,39.56,36200.0,33.364,33.364,33.3303,33.3303,36200.0
2013-09-06 13:25:00,39.56,39.6,39.55,39.58,19800.0,33.3303,33.364,33.3219,33.3472,19800.0
2013-09-06 13:30:00,39.58,39.62,39.56,39.61,23800.0,33.3472,33.3809,33.3303,33.3725,23800.0
2013-09-06 13:35:00,39.61,39.61,39.59,39.6,22600.0,33.3725,33.3725,33.3556,33.364,22600.0
2013-09-06 13:40:00,39.6,39.63,39.6,39.62,12000.0,33.364,33.3893,33.364,33.3809,12000.0
2013-09-06 13:45:00,39.61,39.65,39.59,39.64,30400.0,33.3725,33.4062,33.3556,33.3977,30400.0
2013-09-06 13:50:00,39.65,39.69,39.65,39.67,95600.0,33.4062,33.4399,33.4062,33.423,95600.0
2013-09-06 13:55:00,39.67,39.68,39.65,39.65,15600.0,33.423,33.4314,33.4062,33.4062,15600.0
2013-09-06 14:00:00,39.65,39.68,39.65,39.66,46200.0,33.4062,33.4314,33.4062,33.4146,46200.0
2013-09-06 14:05:00,39.66,39.69,39.65,39.67,19800.0,33.4146,33.4399,33.4062,33.423,19800.0
2013-09-06 14:10:00,39.67,39.67,39.63,39.64,22600.0,33.423,33.423,33.3893,33.3977,22600.0
2013-09-06 14:15:00,39.65,39.66,39.63,39.65,15400.0,33.4062,33.4146,33.3893,33.4062,15400.0
2013-09-06 14:20:00,39.65,39.67,39.65,39.66,21400.0,33.4062,33.423,33.4062,33.4146,21400.0
2013-09-06 14:25:00,39.66,39.67,39.65,39.67,39000.0,33.4146,33.423,33.4062,33.423,39000.0
2013-09-06 14:30:00,39.67,39.67,39.64,39.64,35600.0,33.423,33.423,33.3977,33.3977,35600.0
2013-09-06 14:35:00,39.64,39.67,39.63,39.65,27800.0,33.3977,33.423,33.3893,33.4062,27800.0
2013-09-06 14:40:00,39.65,39.66,39.63,39.64,23200.0,33.4062,33.4146,33.3893,33.3977,23200.0
2013-09-06 14:45:00,39.64,39.64,39.62,39.63,29800.0,33.3977,33.3977,33.3809,33.3893,29800.0
2013-09-06 14:50:00,39.65,39.65,39.63,39.63,44200.0,33.4062,33.4062,33.3893,33.3893,44200.0
2013-09-06 14:55:00,39.63,39.63,39.6,39.62,208600.0,33.3893,33.3893,33.364,33.3809,208600.0
2013-09-06 15:00:00,39.62,39.62,39.57,39.6,142200.0,33.3809,33.3809,33.3388,33.364,142200.0
2013-09-06 15:05:00,39.6,39.62,39.53,39.55,103000.0,33.364,33.3809,33.3051,33.3219,103000.0
2013-09-06 15:10:00,39.54,39.55,39.47,39.49,149800.0,33.3135,33.3219,33.2545,33.2714,149800.0
2013-09-06 15:15:00,39.49,39.51,39.48,39.5,148200.0,33.2714,33.2882,33.2629,33.2798,148200.0
2013-09-06 15:20:00,39.5,39.52,39.49,39.49,37800.0,33.2798,33.2966,33.2714,33.2714,37800.0
2013-09-06 15:25:00,39.49,39.52,39.49,39.52,30800.0,33.2714,33.2966,33.2714,33.2966,30800.0
2013-09-06 15:30:00,39.52,39.52,39.49,39.5,55000.0,33.2966,33.2966,33.2714,33.2798,55000.0
2013-09-06 15:35:00,39.49,39.49,39.44,39.47,90000.0,33.2714,33.2714,33.2292,33.2545,90000.0
2013-09-06 15:40:00,39.47,39.52,39.47,39.48,118400.0,33.2545,33.2966,33.2545,33.2629,118400.0
2013-09-06 15:45:00,39.47,39.49,39.43,39.43,146000.0,33.2545,33.2714,33.2208,33.2208,146000.0
2013-09-06 15:50:00,39.43,39.45,39.42,39.42,579200.0,33.2208,33.2377,33.2124,33.2124,579200.0
2013-09-06 15:55:00,39.42,39.43,39.38,39.41,370000.0,33.2124,33.2208,33.1787,33.204,370000.0
2013-09-09 09:30:00,39.45,39.65,39.45,39.62,87200.0,33.2377,33.4062,33.2377,33.3809,87200.0
2013-09-09 09:35:00,39.61,39.71,39.61,39.67,77800.0,33.3725,33.4567,33.3725,33.423,77800.0
2013-09-09 09:40:00,39.67,39.71,39.65,39.66,35800.0,33.423,33.4567,33.4062,33.4146,35800.0
2013-09-09 09:45:00,39.67,39.72,39.67,39.7,44200.0,33.423,33.4651,33.423,33.4483,44200.0
2013-09-09 09:50:00,39.7,39.79,39.7,39.78,36800.0,33.4483,33.5241,33.4483,33.5157,36800.0
2013-09-09 09:55:00,39.79,39.82,39.77,39.78,95000.0,33.5241,33.5494,33.5073,33.5157,95000.0
2013-09-09 10:00:00,39.82,39.85,39.79,39.79,169600.0,33.5494,33.5747,33.5241,33.5241,169600.0
2013-09-09 10:05:00,39.77,39.8,39.73,39.74,99600.0,33.5073,33.5325,33.4736,33.482,99600.0
2013-09-09 10:10:00,39.74,39.78,39.73,39.77,41800.0,33.482,33.5157,33.4736,33.5073,41800.0
2013-09-09 10:15:00,39.78,39.82,39.76,39.77,123600.0,33.5157,33.5494,33.4988,33.5073,123600.0
2013-09-09 10:20:00,39.77,39.81,39.76,39.76,77600.0,33.5073,33.541,33.4988,33.4988,77600.0
2013-09-09 10:25:00,39.75,39.76,39.72,39.73,24600.0,33.4904,33.4988,33.4651,33.4736,24600.0
2013-09-09 10:30:00,39.72,39.77,39.7,39.76,48600.0,33.4651,33.5073,33.4483,33.4988,48600.0
2013-09-09 10:35:00,39.77,39.79,39.74,39.74,42800.0,33.5073,33.5241,33.482,33.482,42800.0
2013-09-09 10:40:00,39.75,39.84,39.74,39.83,45600.0,33.4904,33.5662,33.482,33.5578,45600.0
2013-09-09 10:45:00,39.83,39.84,39.8,39.81,38200.0,33.5578,33.5662,33.5325,33.541,38200.0
2013-09-09 10:50:00,39.8,39.81,39.77,39.77,38200.0,33.5325,33.541,33.5073,33.5073,38200.0
2013-09-09 10:55:00,39.77,39.8,39.76,39.8,72800.0,33.5073,33.5325,33.4988,33.5325,72800.0
2013-09-09 11:00:00,39.8,39.82,39.77,39.77,36200.0,33.5325,33.5494,33.5073,33.5073,36200.0
2013-09-09 11:05:00,39.77,39.84,39.77,39.84,126800.0,33.5073,33.5662,33.5073,33.5662,126800.0
2013-09-09 11:10:00,39.84,39.86,39.84,39.85,77600.0,33.5662,33.5831,33.5662,33.5747,77600.0
2013-09-09 11:15:00,39.85,39.86,39.82,39.83,52000.0,33.5747,33.5831,33.5494,33.5578,52000.0
2013-09-09 11:20:00,39.83,39.86,39.82,39.83,73600.0,33.5578,33.5831,33.5494,33.5578,73600.0
2013-09-09 11:25:00,39.82,39.85,39.82,39.84,26200.0,33.5494,33.5747,33.5494,33.5662,26200.0
2013-09-09 11:30:00,39.84,39.87,39.84,39.85,54200.0,33.5662,33.5915,33.5662,33.5747,54200.0
2013-09-09 11:35:00,39.84,39.88,39.84,39.88,22600.0,33.5662,33.5999,33.5662,33.5999,22600.0
2013-09-09 11:40:00,39.88,39.92,39.88,39.92,67600.0,33.5999,33.6336,33.5999,33.6336,67600.0
2013-09-09 11:45:00,39.92,39.93,39.9,39.91,106200.0,33.6336,33.6421,33.6168,33.6252,106200.0
2013-09-09 11:50:00,39.91,39.95,39.9,39.9,84400.0,33.6252,33.6589,33.6168,33.6168,84400.0
2013-09-09 11:55:00,39.89,39.91,39.89,39.91,31400.0,33.6084,33.6252,33.6084,33.6252,31400.0
2013-09-09 12:00:00,39.91,39.92,39.9,39.91,39400.0,33.6252,33.6336,33.6168,33.6252,39400.0
2013-09-09 12:05:00,39.91,39.93,39.9,39.91,47800.0,33.6252,33.6421,33.6168,33.6252,47800.0
2013-09-09 12:10:00,39.9,39.95,39.9,39.94,43000.0,33.6168,33.6589,33.6168,33.6505,43000.0
2013-09-09 12:15:00,39.93,39.96,39.93,39.95,90800.0,33.6421,33.6674,33.6421,33.6589,90800.0
2013-09-09 12:20:00,39.94,39.94,39.92,39.94,46600.0,33.6505,33.6505,33.6336,33.6505,46600.0
2013-09-09 12:25:00,39.93,39.95,39.92,39.94,54200.0,33.6421,33.6589,33.6336,33.6505,54200.0
2013-09-09 12:30:00,39.94,39.94,39.9,39.9,35400.0,33.6505,33.6505,33.6168,33.6168,35400.0
2013-09-09 12:35:00,39.9,39.91,39.88,39.91,48200.0,33.6168,33.6252,33.5999,33.6252,48200.0
2013-09-09 12:40:00,39.91,39.92,39.9,39.91,24800.0,33.6252,33.6336,33.6168,33.6252,24800.0
2013-09-09 12:45:00,39.91,39.92,39.9,39.91,23000.0,33.6252,33.6336,33.6168,33.6252,23000.0
2013-09-09 12:50:00,39.92,39.92,39.87,39.88,16400.0,33.6336,33.6336,33.5915,33.5999,16400.0
2013-09-09 12:55:00,39.88,39.89,39.87,39.88,14400.0,33.5999,33.6084,33.5915,33.5999,14400.0
2013-09-09 13:00:00,39.89,39.9,39.88,39.9,10400.0,33.6084,33.6168,33.5999,33.6168,10400.0
2013-09-09 13:05:00,39.91,39.91,39.87,39.88,22200.0,33.6252,33.6252,33.5915,33.5999,22200.0
2013-09-09 13:10:00,39.88,39.89,39.88,39.89,18600.0,33.5999,33.6084,33.5999,33.6084,18600.0
2013-09-09 13:15:00,39.9,39.91,39.87,39.87,22800.0,33.6168,33.6252,33.5915,33.5915,22800.0
2013-09-09 13:20:00,39.87,39.91,39.85,39.91,14400.0,33.5915,33.6252,33.5747,33.6252,14400.0
2013-09-09 13:25:00,39.91,39.91,39.87,39.88,25000.0,33.6252,33.6252,33.5915,33.5999,25000.0
2013-09-09 13:30:00,39.88,39.91,39.88,39.9,31800.0,33.5999,33.6252,33.5999,33.6168,31800.0
2013-09-09 13:35:00,39.9,39.91,39.89,39.89,11400.0,33.6168,33.6252,33.6084,33.6084,11400.0
2013-09-09 13:40:00,39.89,39.92,39.88,39.92,56800.0,33.6084,33.6336,33.5999,33.6336,56800.0
2013-09-09 13:45:00,39.93,39.95,39.92,39.94,39600.0,33.6421,33.6589,33.6336,33.6505,39600.0
2013-09-09 13:50:00,39.94,39.96,39.93,39.93,25000.0,33.6505,33.6674,33.6421,33.6421,25000.0
2013-09-09 13:55:00,39.94,39.98,39.93,39.98,22000.0,33.6505,33.6842,33.6421,33.6842,22000.0
2013-09-09 14:00:00,39.98,39.99,39.96,39.99,46200.0,33.6842,33.6926,33.6674,33.6926,46200.0
2013-09-09 14:05:00,39.98,39.99,39.98,39.99,75400.0,33.6842,33.6926,33.6842,33.6926,75400.0
2013-09-09 14:10:00,39.98,39.99,39.98,39.99,14400.0,33.6842,33.6926,33.6842,33.6926,14400.0
2013-09-09 14:15:00,39.99,40.06,39.99,40.05,111400.0,33.6926,33.7516,33.6926,33.7432,111400.0
2013-09-09 14:20:00,40.05,40.05,40.02,40.03,51600.0,33.7432,33.7432,33.7179,33.7263,51600.0
2013-09-09 14:25:00,40.03,40.03,39.98,39.99,56400.0,33.7263,33.7263,33.6842,33.6926,56400.0
2013-09-09 14:30:00,39.99,40.06,39.99,40.02,363000.0,33.6926,33.7516,33.6926,33.7179,363000.0
2013-09-09 14:35:00,40.02,40.04,40.02,40.03,69800.0,33.7179,33.7348,33.7179,33.7263,69800.0
2013-09-09 14:40:00,40.03,40.04,40.02,40.04,23200.0,33.7263,33.7348,33.7179,33.7348,23200.0
2013-09-09 14:45:00,40.04,40.05,40.02,40.02,19200.0,33.7348,33.7432,33.7179,33.7179,19200.0
2013-09-09 14:50:00,40.02,40.06,40.02,40.06,28000.0,33.7179,33.7516,33.7179,33.7516,28000.0
2013-09-09 14:55:00,40.06,40.07,40.04,40.05,13400.0,33.7516,33.76,33.7348,33.7432,13400.0
2013-09-09 15:00:00,40.05,40.06,40.04,40.04,10800.0,33.7432,33.7516,33.7348,33.7348,10800.0
2013-09-09 15:05:00,40.04,40.05,40.01,40.05,82200.0,33.7348,33.7432,33.7095,33.7432,82200.0
2013-09-09 15:10:00,40.05,40.06,40.04,40.05,38000.0,33.7432,33.7516,33.7348,33.7432,38000.0
2013-09-09 15:15:00,40.06,40.09,40.04,40.07,105200.0,33.7516,33.7769,33.7348,33.76,105200.0
2013-09-09 15:20:00,40.07,40.07,40.02,40.02,57600.0,33.76,33.76,33.7179,33.7179,57600.0
2013-09-09 15:25:00,40.02,40.06,40.02,40.05,76600.0,33.7179,33.7516,33.7179,33.7432,76600.0
2013-09-09 15:30:00,40.05,40.08,40.04,40.05,51000.0,33.7432,33.7685,33.7348,33.7432,51000.0
2013-09-09 15:35:00,40.05,40.07,40.04,40.05,66200.0,33.7432,33.76,33.7348,33.7432,66200.0
2013-09-09 15:40:00,40.05,40.05,40.02,40.04,67200.0,33.7432,33.7432,33.7179,33.7348,67200.0
2013-09-09 15:45:00,40.04,40.05,40.02,40.05,115800.0,33.7348,33.7432,33.7179,33.7432,115800.0
2013-09-09 15:50:00,40.05,40.06,40.05,40.06,151400.0,33.7432,33.7516,33.7432,33.7516,151400.0
2013-09-09 15:55:00,40.06,40.06,40.03,40.04,211400.0,33.7516,33.7516,33.7263,33.7348,211400.0
2013-09-10 09:30:00,40.34,40.34,40.11,40.18,171400.0,33.9875,33.9875,33.7937,33.8527,171400.0
2013-09-10 09:35:00,40.18,40.19,40.11,40.15,152400.0,33.8527,33.8611,33.7937,33.8274,152400.0
2013-09-10 09:40:00,40.14,40.2,40.13,40.18,54200.0,33.819,33.8696,33.8106,33.8527,54200.0
2013-09-10 09:45:00,40.17,40.24,40.17,40.21,27000.0,33.8443,33.9033,33.8443,33.878,27000.0
2013-09-10 09:50:00,40.22,40.27,40.22,40.26,35600.0,33.8864,33.9285,33.8864,33.9201,35600.0
2013-09-10 09:55:00,40.26,40.34,40.26,40.28,84600.0,33.9201,33.9875,33.9201,33.937,84600.0
2013-09-10 10:00:00,40.29,40.33,40.28,40.32,100800.0,33.9454,33.9791,33.937,33.9707,100800.0
2013-09-10 10:05:00,40.3,40.34,40.27,40.3,38000.0,33.9538,33.9875,33.9285,33.9538,38000.0
2013-09-10 10:10:00,40.31,40.34,40.28,40.34,79400.0,33.9622,33.9875,33.937,33.9875,79400.0
2013-09-10 10:15:00,40.33,40.34,40.24,40.26,64800.0,33.9791,33.9875,33.9033,33.9201,64800.0
2013-09-10 10:20:00,40.26,40.35,40.26,40.35,58800.0,33.9201,33.9959,33.9201,33.9959,58800.0
2013-09-10 10:25:00,40.35,40.37,40.31,40.36,56200.0,33.9959,34.0128,33.9622,34.0044,56200.0
2013-09-10 10:30:00,40.37,40.38,40.33,40.35,37200.0,34.0128,34.0212,33.9791,33.9959,37200.0
2013-09-10 10:35:00,40.34,40.36,40.32,40.35,35400.0,33.9875,34.0044,33.9707,33.9959,35400.0
2013-09-10 10:40:00,40.35,40.38,40.34,40.38,42800.0,33.9959,34.0212,33.9875,34.0212,42800.0
2013-09-10 10:45:00,40.37,40.38,40.34,40.35,42000.0,34.0128,34.0212,33.9875,33.9959,42000.0
2013-09-10 10:50:00,40.35,40.37,40.33,40.36,17600.0,33.9959,34.0128,33.9791,34.0044,17600.0
2013-09-10 10:55:00,40.36,40.36,40.32,40.32,27200.0,34.0044,34.0044,33.9707,33.9707,27200.0
2013-09-10 11:00:00,40.34,40.35,40.31,40.33,28400.0,33.9875,33.9959,33.9622,33.9791,28400.0
2013-09-10 11:05:00,40.32,40.33,40.31,40.31,17800.0,33.9707,33.9791,33.9622,33.9622,17800.0
2013-09-10 11:10:00,40.32,40.32,40.27,40.3,28200.0,33.9707,33.9707,33.9285,33.9538,28200.0
2013-09-10 11:15:00,40.31,40.31,40.28,40.28,20800.0,33.9622,33.9622,33.937,33.937,20800.0
2013-09-10 11:20:00,40.27,40.3,40.27,40.29,21000.0,33.9285,33.9538,33.9285,33.9454,21000.0
2013-09-10 11:25:00,40.29,40.29,40.26,40.26,59200.0,33.9454,33.9454,33.9201,33.9201,59200.0
2013-09-10 11:30:00,40.26,40.26,40.2,40.21,70600.0,33.9201,33.9201,33.8696,33.878,70600.0
2013-09-10 11:35:00,40.21,40.22,40.18,40.2,110000.0,33.878,33.8864,33.8527,33.8696,110000.0
2013-09-10 11:40:00,40.19,40.21,40.16,40.16,14600.0,33.8611,33.878,33.8359,33.8359,14600.0
2013-09-10 11:45:00,40.16,40.17,40.12,40.14,130000.0,33.8359,33.8443,33.8022,33.819,130000.0
2013-09-10 11:50:00,40.15,40.21,40.15,40.21,20800.0,33.8274,33.878,33.8274,33.878,20800.0
2013-09-10 11:55:00,40.21,40.24,40.19,40.22,146400.0,33.878,33.9033,33.8611,33.8864,146400.0
2013-09-10 12:00:00,40.21,40.23,40.2,40.2,55400.0,33.878,33.8948,33.8696,33.8696,55400.0
2013-09-10 12:05:00,40.2,40.22,40.2,40.22,13200.0,33.8696,33.8864,33.8696,33.8864,13200.0
2013-09-10 12:10:00,40.22,40.22,40.21,40.22,9000.0,33.8864,33.8864,33.878,33.8864,9000.0
2013-09-10 12:15:00,40.22,40.22,40.2,40.21,13600.0,33.8864,33.8864,33.8696,33.878,13600.0
2013-09-10 12:20:00,40.2,40.24,40.2,40.22,33800.0,33.8696,33.9033,33.8696,33.8864,33800.0
2013-09-10 12:25:00,40.22,40.25,40.22,40.24,27600.0,33.8864,33.9117,33.8864,33.9033,27600.0
2013-09-10 12:30:00,40.24,40.26,40.24,40.26,13600.0,33.9033,33.9201,33.9033,33.9201,13600.0
2013-09-10 12:35:00,40.26,40.29,40.26,40.29,16400.0,33.9201,33.9454,33.9201,33.9454,16400.0
2013-09-10 12:40:00,40.29,40.3,40.27,40.29,6000.0,33.9454,33.9538,33.9285,33.9454,6000.0
2013-09-10 12:45:00,40.29,40.29,40.24,40.26,25800.0,33.9454,33.9454,33.9033,33.9201,25800.0
2013-09-10 12:50:00,40.26,40.29,40.25,40.29,5800.0,33.9201,33.9454,33.9117,33.9454,5800.0
2013-09-10 12:55:00,40.28,40.3,40.28,40.3,15200.0,33.937,33.9538,33.937,33.9538,15200.0
2013-09-10 13:00:00,40.29,40.29,40.27,40.27,8600.0,33.9454,33.9454,33.9285,33.9285,8600.0
2013-09-10 13:05:00,40.27,40.27,40.26,40.26,7400.0,33.9285,33.9285,33.9201,33.9201,7400.0
2013-09-10 13:10:00,40.26,40.26,40.24,40.26,19600.0,33.9201,33.9201,33.9033,33.9201,19600.0
2013-09-10 13:15:00,40.26,40.27,40.25,40.27,8000.0,33.9201,33.9285,33.9117,33.9285,8000.0
2013-09-10 13:20:00,40.29,40.3,40.26,40.29,15600.0,33.9454,33.9538,33.9201,33.9454,15600.0
2013-09-10 13:25:00,40.27,40.3,40.27,40.29,17800.0,33.9285,33.9538,33.9285,33.9454,17800.0
2013-09-10 13:30:00,40.3,40.31,40.28,40.29,23600.0,33.9538,33.9622,33.937,33.9454,23600.0
2013-09-10 13:35:00,40.3,40.3,40.27,40.29,33400.0,33.9538,33.9538,33.9285,33.9454,33400.0
2013-09-10 13:40:00,40.3,40.31,40.28,40.29,20200.0,33.9538,33.9622,33.937,33.9454,20200.0
2013-09-10 13:45:00,40.29,40.31,40.29,40.3,16800.0,33.9454,33.9622,33.9454,33.9538,16800.0
2013-09-10 13:50:00,40.3,40.33,40.3,40.31,38400.0,33.9538,33.9791,33.9538,33.9622,38400.0
2013-09-10 13:55:00,40.32,40.33,40.31,40.31,13600.0,33.9707,33.9791,33.9622,33.9622,13600.0
2013-09-10 14:00:00,40.32,40.34,40.32,40.33,33400.0,33.9707,33.9875,33.9707,33.9791,33400.0
2013-09-10 14:05:00,40.32,40.34,40.32,40.32,30000.0,33.9707,33.9875,33.9707,33.9707,30000.0
2013-09-10 14:10:00,40.32,40.37,40.31,40.36,27200.0,33.9707,34.0128,33.9622,34.0044,27200.0
2013-09-10 14:15:00,40.37,40.37,40.35,40.36,9200.0,34.0128,34.0128,33.9959,34.0044,9200.0
2013-09-10 14:20:00,40.37,40.38,40.35,40.37,16400.0,34.0128,34.0212,33.9959,34.0128,16400.0
2013-09-10 14:25:00,40.35,40.37,40.34,40.35,10600.0,33.9959,34.0128,33.9875,33.9959,10600.0
2013-09-10 14:30:00,40.35,40.35,40.32,40.34,5800.0,33.9959,33.9959,33.9707,33.9875,5800.0
2013-09-10 14:35:00,40.34,40.35,40.34,40.35,6200.0,33.9875,33.9959,33.9875,33.9959,6200.0
2013-09-10 14:40:00,40.35,40.36,40.35,40.35,9600.0,33.9959,34.0044,33.9959,33.9959,9600.0
2013-09-10 14:45:00,40.35,40.37,40.35,40.37,11400.0,33.9959,34.0128,33.9959,34.0128,11400.0
2013-09-10 14:50:00,40.37,40.37,40.33,40.35,46400.0,34.0128,34.0128,33.9791,33.9959,46400.0
2013-09-10 14:55:00,40.35,40.37,40.34,40.36,23600.0,33.9959,34.0128,33.9875,34.0044,23600.0
2013-09-10 15:00:00,40.36,40.38,40.35,40.37,259200.0,34.0044,34.0212,33.9959,34.0128,259200.0
2013-09-10 15:05:00,40.37,40.39,40.36,40.36,37800.0,34.0128,34.0296,34.0044,34.0044,37800.0
2013-09-10 15:10:00,40.36,40.39,40.35,40.36,38200.0,34.0044,34.0296,33.9959,34.0044,38200.0
2013-09-10 15:15:00,40.35,40.38,40.35,40.38,39600.0,33.9959,34.0212,33.9959,34.0212,39600.0
2013-09-10 15:20:00,40.38,40.39,40.36,40.39,106400.0,34.0212,34.0296,34.0044,34.0296,106400.0
2013-09-10 15:25:00,40.39,40.42,40.39,40.39,56200.0,34.0296,34.0549,34.0296,34.0296,56200.0
2013-09-10 15:30:00,40.39,40.42,40.38,40.41,93200.0,34.0296,34.0549,34.0212,34.0465,93200.0
2013-09-10 15:35:00,40.41,40.41,40.38,40.4,78600.0,34.0465,34.0465,34.0212,34.0381,78600.0
2013-09-10 15:40:00,40.4,40.42,40.4,40.41,108800.0,34.0381,34.0549,34.0381,34.0465,108800.0
2013-09-10 15:45:00,40.41,40.42,40.38,40.41,190400.0,34.0465,34.0549,34.0212,34.0465,190400.0
2013-09-10 15:50:00,40.41,40.42,40.4,40.41,224600.0,34.0465,34.0549,34.0381,34.0465,224600.0
2013-09-10 15:55:00,40.41,40.47,40.41,40.47,366800.0,34.0465,34.097,34.0465,34.097,366800.0
2013-09-11 09:30:00,40.43,40.56,40.41,40.51,164800.0,34.0633,34.1729,34.0465,34.1307,164800.0
2013-09-11 09:35:00,40.49,40.55,40.48,40.52,85200.0,34.1139,34.1644,34.1055,34.1392,85200.0
2013-09-11 09:40:00,40.54,40.54,40.49,40.49,8600.0,34.156,34.156,34.1139,34.1139,8600.0
2013-09-11 09:45:00,40.49,40.51,40.44,40.44,58000.0,34.1139,34.1307,34.0718,34.0718,58000.0
2013-09-11 09:50:00,40.44,40.47,40.42,40.44,82800.0,34.0718,34.097,34.0549,34.0718,82800.0
2013-09-11 09:55:00,40.42,40.42,40.35,40.37,280200.0,34.0549,34.0549,33.9959,34.0128,280200.0
2013-09-11 10:00:00,40.36,40.42,40.36,40.39,125200.0,34.0044,34.0549,34.0044,34.0296,125200.0
2013-09-11 10:05:00,40.4,40.42,40.36,40.36,38200.0,34.0381,34.0549,34.0044,34.0044,38200.0
2013-09-11 10:10:00,40.37,40.42,40.34,40.36,65400.0,34.0128,34.0549,33.9875,34.0044,65400.0
2013-09-11 10:15:00,40.37,40.38,40.33,40.35,28200.0,34.0128,34.0212,33.9791,33.9959,28200.0
2013-09-11 10:20:00,40.35,40.36,40.34,40.35,70600.0,33.9959,34.0044,33.9875,33.9959,70600.0
2013-09-11 10:25:00,40.35,40.38,40.33,40.36,21600.0,33.9959,34.0212,33.9791,34.0044,21600.0
2013-09-11 10:30:00,40.35,40.46,40.35,40.46,21200.0,33.9959,34.0886,33.9959,34.0886,21200.0
2013-09-11 10:35:00,40.45,40.46,40.43,40.43,13200.0,34.0802,34.0886,34.0633,34.0633,13200.0
2013-09-11 10:40:00,40.44,40.45,40.42,40.43,6000.0,34.0718,34.0802,34.0549,34.0633,6000.0
2013-09-11 10:45:00,40.44,40.44,40.41,40.41,30200.0,34.0718,34.0718,34.0465,34.0465,30200.0
2013-09-11 10:50:00,40.42,40.45,40.42,40.43,14400.0,34.0549,34.0802,34.0549,34.0633,14400.0
2013-09-11 10:55:00,40.44,40.44,40.41,40.43,27600.0,34.0718,34.0718,34.0465,34.0633,27600.0
2013-09-11 11:00:00,40.43,40.45,40.42,40.44,11400.0,34.0633,34.0802,34.0549,34.0718,11400.0
2013-09-11 11:05:00,40.43,40.47,40.43,40.46,9400.0,34.0633,34.097,34.0633,34.0886,9400.0
2013-09-11 11:10:00,40.47,40.49,40.47,40.49,94600.0,34.097,34.1139,34.097,34.1139,94600.0
2013-09-11 11:15:00,40.49,40.49,40.44,40.44,15400.0,34.1139,34.1139,34.0718,34.0718,15400.0
2013-09-11 11:20:00,40.45,40.49,40.45,40.49,29600.0,34.0802,34.1139,34.0802,34.1139,29600.0
2013-09-11 11:25:00,40.49,40.49,40.48,40.48,66000.0,34.1139,34.1139,34.1055,34.1055,66000.0
2013-09-11 11:30:00,40.48,40.56,40.48,40.53,27800.0,34.1055,34.1729,34.1055,34.1476,27800.0
2013-09-11 11:35:00,40.54,40.56,40.52,40.52,9400.0,34.156,34.1729,34.1392,34.1392,9400.0
2013-09-11 11:40:00,40.53,40.54,40.51,40.52,8000.0,34.1476,34.156,34.1307,34.1392,8000.0
2013-09-11 11:45:00,40.52,40.52,40.5,40.51,5000.0,34.1392,34.1392,34.1223,34.1307,5000.0
2013-09-11 11:50:00,40.5,40.51,40.48,40.48,8400.0,34.1223,34.1307,34.1055,34.1055,8400.0
2013-09-11 11:55:00,40.47,40.48,40.46,40.48,14600.0,34.097,34.1055,34.0886,34.1055,14600.0
2013-09-11 12:00:00,40.49,40.49,40.47,40.48,26800.0,34.1139,34.1139,34.097,34.1055,26800.0
2013-09-11 12:05:00,40.48,40.49,40.48,40.49,3600.0,34.1055,34.1139,34.1055,34.1139,3600.0
2013-09-11 12:10:00,40.49,40.49,40.49,40.49,31400.0,34.1139,34.1139,34.1139,34.1139,31400.0
2013-09-11 12:15:00,40.49,40.52,40.49,40.52,7600.0,34.1139,34.1392,34.1139,34.1392,7600.0
2013-09-11 12:20:00,40.52,40.52,40.51,40.51,5200.0,34.1392,34.1392,34.1307,34.1307,5200.0
2013-09-11 12:25:00,40.51,40.54,40.5,40.53,9800.0,34.1307,34.156,34.1223,34.1476,9800.0
2013-09-11 12:30:00,40.54,40.55,40.54,40.54,40800.0,34.156,34.1644,34.156,34.156,40800.0
2013-09-11 12:35:00,40.54,40.54,40.52,40.53,8800.0,34.156,34.156,34.1392,34.1476,8800.0
2013-09-11 12:40:00,40.54,40.54,40.52,40.52,4800.0,34.156,34.156,34.1392,34.1392,4800.0
2013-09-11 12:45:00,40.51,40.54,40.51,40.54,18800.0,34.1307,34.156,34.1307,34.156,18800.0
2013-09-11 12:50:00,40.54,40.54,40.52,40.52,8400.0,34.156,34.156,34.1392,34.1392,8400.0
2013-09-11 12:55:00,40.53,40.55,40.53,40.55,4400.0,34.1476,34.1644,34.1476,34.1644,4400.0
2013-09-11 13:00:00,40.55,40.55,40.52,40.52,22400.0,34.1644,34.1644,34.1392,34.1392,22400.0
2013-09-11 13:05:00,40.52,40.52,40.49,40.51,8000.0,34.1392,34.1392,34.1139,34.1307,8000.0
2013-09-11 13:10:00,40.51,40.52,40.49,40.51,11200.0,34.1307,34.1392,34.1139,34.1307,11200.0
2013-09-11 13:15:00,40.52,40.53,40.51,40.53,4400.0,34.1392,34.1476,34.1307,34.1476,4400.0
2013-09-11 13:20:00,40.52,40.53,40.52,40.52,2600.0,34.1392,34.1476,34.1392,34.1392,2600.0
2013-09-11 13:25:00,40.52,40.55,40.52,40.55,9200.0,34.1392,34.1644,34.1392,34.1644,9200.0
2013-09-11 13:30:00,40.55,40.58,40.55,40.57,32400.0,34.1644,34.1897,34.1644,34.1813,32400.0
2013-09-11 13:35:00,40.57,40.6,40.56,40.56,28800.0,34.1813,34.2066,34.1729,34.1729,28800.0
2013-09-11 13:40:00,40.56,40.58,40.56,40.57,7400.0,34.1729,34.1897,34.1729,34.1813,7400.0
2013-09-11 13:45:00,40.57,40.58,40.57,40.57,9600.0,34.1813,34.1897,34.1813,34.1813,9600.0
2013-09-11 13:50:00,40.58,40.58,40.56,40.56,3400.0,34.1897,34.1897,34.1729,34.1729,3400.0
2013-09-11 13:55:00,40.56,40.56,40.55,40.56,10000.0,34.1729,34.1729,34.1644,34.1729,10000.0
2013-09-11 14:00:00,40.56,40.57,40.55,40.56,7800.0,34.1729,34.1813,34.1644,34.1729,7800.0
2013-09-11 14:05:00,40.55,40.57,40.55,40.57,5600.0,34.1644,34.1813,34.1644,34.1813,5600.0
2013-09-11 14:10:00,40.57,40.58,40.51,40.52,25200.0,34.1813,34.1897,34.1307,34.1392,25200.0
2013-09-11 14:15:00,40.52,40.54,40.5,40.52,267600.0,34.1392,34.156,34.1223,34.1392,267600.0
2013-09-11 14:20:00,40.52,40.52,40.49,40.5,20600.0,34.1392,34.1392,34.1139,34.1223,20600.0
2013-09-11 14:25:00,40.5,40.51,40.5,40.51,30400.0,34.1223,34.1307,34.1223,34.1307,30400.0
2013-09-11 14:30:00,40.51,40.51,40.49,40.51,11800.0,34.1307,34.1307,34.1139,34.1307,11800.0
2013-09-11 14:35:00,40.51,40.52,40.49,40.49,28000.0,34.1307,34.1392,34.1139,34.1139,28000.0
2013-09-11 14:40:00,40.49,40.51,40.47,40.5,22800.0,34.1139,34.1307,34.097,34.1223,22800.0
2013-09-11 14:45:00,40.51,40.52,40.49,40.51,17400.0,34.1307,34.1392,34.1139,34.1307,17400.0
2013-09-11 14:50:00,40.51,40.51,40.47,40.49,26200.0,34.1307,34.1307,34.097,34.1139,26200.0
2013-09-11 14:55:00,40.49,40.49,40.46,40.49,25200.0,34.1139,34.1139,34.0886,34.1139,25200.0
2013-09-11 15:00:00,40.49,40.51,40.49,40.5,27000.0,34.1139,34.1307,34.1139,34.1223,27000.0
2013-09-11 15:05:00,40.5,40.51,40.47,40.47,25400.0,34.1223,34.1307,34.097,34.097,25400.0
2013-09-11 15:10:00,40.48,40.49,40.47,40.48,30000.0,34.1055,34.1139,34.097,34.1055,30000.0
2013-09-11 15:15:00,40.48,40.49,40.46,40.47,27800.0,34.1055,34.1139,34.0886,34.097,27800.0
2013-09-11 15:20:00,40.47,40.49,40.47,40.49,27000.0,34.097,34.1139,34.097,34.1139,27000.0
2013-09-11 15:25:00,40.49,40.51,40.47,40.48,217800.0,34.1139,34.1307,34.097,34.1055,217800.0
2013-09-11 15:30:00,40.48,40.49,40.48,40.48,40400.0,34.1055,34.1139,34.1055,34.1055,40400.0
2013-09-11 15:35:00,40.48,40.49,40.47,40.49,44600.0,34.1055,34.1139,34.097,34.1139,44600.0
2013-09-11 15:40:00,40.49,40.51,40.49,40.5,156000.0,34.1139,34.1307,34.1139,34.1223,156000.0
2013-09-11 15:45:00,40.5,40.51,40.49,40.51,305800.0,34.1223,34.1307,34.1139,34.1307,305800.0
2013-09-11 15:50:00,40.51,40.52,40.51,40.51,122400.0,34.1307,34.1392,34.1307,34.1307,122400.0
2013-09-11 15:55:00,40.52,40.56,40.52,40.55,220400.0,34.1392,34.1729,34.1392,34.1644,220400.0
2013-09-12 09:30:00,40.39,40.57,40.39,40.54,147000.0,34.0296,34.1813,34.0296,34.156,147000.0
2013-09-12 09:35:00,40.54,40.54,40.38,40.38,79800.0,34.156,34.156,34.0212,34.0212,79800.0
2013-09-12 09:40:00,40.38,40.41,40.32,40.41,51000.0,34.0212,34.0465,33.9707,34.0465,51000.0
2013-09-12 09:45:00,40.4,40.44,40.38,40.4,54000.0,34.0381,34.0718,34.0212,34.0381,54000.0
2013-09-12 09:50:00,40.42,40.45,40.38,40.44,21200.0,34.0549,34.0802,34.0212,34.0718,21200.0
2013-09-12 09:55:00,40.45,40.48,40.44,40.46,5800.0,34.0802,34.1055,34.0718,34.0886,5800.0
2013-09-12 10:00:00,40.47,40.47,40.44,40.46,19800.0,34.097,34.097,34.0718,34.0886,19800.0
2013-09-12 10:05:00,40.46,40.51,40.45,40.51,20800.0,34.0886,34.1307,34.0802,34.1307,20800.0
2013-09-12 10:10:00,40.51,40.51,40.48,40.49,29800.0,34.1307,34.1307,34.1055,34.1139,29800.0
2013-09-12 10:15:00,40.5,40.51,40.44,40.44,25400.0,34.1223,34.1307,34.0718,34.0718,25400.0
2013-09-12 10:20:00,40.45,40.45,40.43,40.44,28800.0,34.0802,34.0802,34.0633,34.0718,28800.0
2013-09-12 10:25:00,40.45,40.5,40.44,40.5,73200.0,34.0802,34.1223,34.0718,34.1223,73200.0
2013-09-12 10:30:00,40.5,40.54,40.5,40.54,24600.0,34.1223,34.156,34.1223,34.156,24600.0
2013-09-12 10:35:00,40.53,40.53,40.49,40.51,13200.0,34.1476,34.1476,34.1139,34.1307,13200.0
2013-09-12 10:40:00,40.49,40.51,40.47,40.48,20600.0,34.1139,34.1307,34.097,34.1055,20600.0
2013-09-12 10:45:00,40.48,40.49,40.45,40.46,241600.0,34.1055,34.1139,34.0802,34.0886,241600.0
2013-09-12 10:50:00,40.46,40.46,40.45,40.46,34200.0,34.0886,34.0886,34.0802,34.0886,34200.0
2013-09-12 10:55:00,40.46,40.47,40.42,40.43,32200.0,34.0886,34.097,34.0549,34.0633,32200.0
2013-09-12 11:00:00,40.42,40.47,40.42,40.43,40000.0,34.0549,34.097,34.0549,34.0633,40000.0
2013-09-12 11:05:00,40.43,40.44,40.38,40.39,45200.0,34.0633,34.0718,34.0212,34.0296,45200.0
2013-09-12 11:10:00,40.38,40.38,40.35,40.35,22000.0,34.0212,34.0212,33.9959,33.9959,22000.0
2013-09-12 11:15:00,40.35,40.35,40.31,40.32,55400.0,33.9959,33.9959,33.9622,33.9707,55400.0
2013-09-12 11:20:00,40.32,40.35,40.31,40.34,15600.0,33.9707,33.9959,33.9622,33.9875,15600.0
2013-09-12 11:25:00,40.35,40.35,40.31,40.31,89000.0,33.9959,33.9959,33.9622,33.9622,89000.0
2013-09-12 11:30:00,40.31,40.32,40.26,40.26,26400.0,33.9622,33.9707,33.9201,33.9201,26400.0
2013-09-12 11:35:00,40.27,40.27,40.23,40.24,15000.0,33.9285,33.9285,33.8948,33.9033,15000.0
2013-09-12 11:40:00,40.24,40.27,40.24,40.26,18400.0,33.9033,33.9285,33.9033,33.9201,18400.0
2013-09-12 11:45:00,40.26,40.26,40.24,40.24,5000.0,33.9201,33.9201,33.9033,33.9033,5000.0
2013-09-12 11:50:00,40.24,40.24,40.21,40.22,17400.0,33.9033,33.9033,33.878,33.8864,17400.0
2013-09-12 11:55:00,40.24,40.27,40.23,40.24,44200.0,33.9033,33.9285,33.8948,33.9033,44200.0
2013-09-12 12:00:00,40.23,40.23,40.19,40.21,16000.0,33.8948,33.8948,33.8611,33.878,16000.0
2013-09-12 12:05:00,40.22,40.22,40.2,40.2,40800.0,33.8864,33.8864,33.8696,33.8696,40800.0
2013-09-12 12:10:00,40.21,40.21,40.13,40.13,97000.0,33.878,33.878,33.8106,33.8106,97000.0
2013-09-12 12:15:00,40.13,40.17,40.13,40.15,65600.0,33.8106,33.8443,33.8106,33.8274,65600.0
2013-09-12 12:20:00,40.15,40.15,40.09,40.1,102800.0,33.8274,33.8274,33.7769,33.7853,102800.0
2013-09-12 12:25:00,40.09,40.13,40.09,40.13,53400.0,33.7769,33.8106,33.7769,33.8106,53400.0
2013-09-12 12:30:00,40.12,40.14,40.11,40.14,40000.0,33.8022,33.819,33.7937,33.819,40000.0
2013-09-12 12:35:00,40.14,40.17,40.14,40.17,25200.0,33.819,33.8443,33.819,33.8443,25200.0
2013-09-12 12:40:00,40.17,40.17,40.15,40.16,63000.0,33.8443,33.8443,33.8274,33.8359,63000.0
2013-09-12 12:45:00,40.16,40.19,40.16,40.19,31400.0,33.8359,33.8611,33.8359,33.8611,31400.0
2013-09-12 12:50:00,40.19,40.19,40.17,40.18,22600.0,33.8611,33.8611,33.8443,33.8527,22600.0
2013-09-12 12:55:00,40.18,40.21,40.17,40.2,45600.0,33.8527,33.878,33.8443,33.8696,45600.0
2013-09-12 13:00:00,40.21,40.22,40.21,40.21,22600.0,33.878,33.8864,33.878,33.878,22600.0
2013-09-12 13:05:00,40.21,40.25,40.21,40.25,38000.0,33.878,33.9117,33.878,33.9117,38000.0
2013-09-12 13:10:00,40.24,40.27,40.24,40.26,25200.0,33.9033,33.9285,33.9033,33.9201,25200.0
2013-09-12 13:15:00,40.26,40.27,40.26,40.27,15800.0,33.9201,33.9285,33.9201,33.9285,15800.0
2013-09-12 13:20:00,40.27,40.27,40.26,40.27,9800.0,33.9285,33.9285,33.9201,33.9285,9800.0
2013-09-12 13:25:00,40.27,40.27,40.26,40.27,106000.0,33.9285,33.9285,33.9201,33.9285,106000.0
2013-09-12 13:30:00,40.27,40.27,40.24,40.24,58200.0,33.9285,33.9285,33.9033,33.9033,58200.0
2013-09-12 13:35:00,40.25,40.29,40.25,40.28,63000.0,33.9117,33.9454,33.9117,33.937,63000.0
2013-09-12 13:40:00,40.28,40.29,40.24,40.25,21000.0,33.937,33.9454,33.9033,33.9117,21000.0
2013-09-12 13:45:00,40.24,40.27,40.24,40.26,47200.0,33.9033,33.9285,33.9033,33.9201,47200.0
2013-09-12 13:50:00,40.26,40.29,40.26,40.28,20800.0,33.9201,33.9454,33.9201,33.937,20800.0
2013-09-12 13:55:00,40.29,40.29,40.28,40.28,18000.0,33.9454,33.9454,33.937,33.937,18000.0
2013-09-12 14:00:00,40.28,40.3,40.28,40.28,2200.0,33.937,33.9538,33.937,33.937,2200.0
2013-09-12 14:05:00,40.29,40.31,40.27,40.3,67600.0,33.9454,33.9622,33.9285,33.9538,67600.0
2013-09-12 14:10:00,40.3,40.3,40.26,40.26,12400.0,33.9538,33.9538,33.9201,33.9201,12400.0
2013-09-12 14:15:00,40.27,40.29,40.24,40.24,53600.0,33.9285,33.9454,33.9033,33.9033,53600.0
2013-09-12 14:20:00,40.24,40.24,40.23,40.23,97000.0,33.9033,33.9033,33.8948,33.8948,97000.0
2013-09-12 14:25:00,40.23,40.25,40.23,40.23,24200.0,33.8948,33.9117,33.8948,33.8948,24200.0
2013-09-12 14:30:00,40.23,40.25,40.21,40.21,137000.0,33.8948,33.9117,33.878,33.878,137000.0
2013-09-12 14:35:00,40.21,40.21,40.15,40.15,119000.0,33.878,33.878,33.8274,33.8274,119000.0
2013-09-12 14:40:00,40.15,40.17,40.14,40.17,42000.0,33.8274,33.8443,33.819,33.8443,42000.0
2013-09-12 14:45:00,40.17,40.21,40.17,40.21,6000.0,33.8443,33.878,33.8443,33.878,6000.0
2013-09-12 14:50:00,40.21,40.23,40.2,40.22,18000.0,33.878,33.8948,33.8696,33.8864,18000.0
2013-09-12 14:55:00,40.23,40.25,40.21,40.23,49200.0,33.8948,33.9117,33.878,33.8948,49200.0
2013-09-12 15:00:00,40.23,40.23,40.2,40.2,17000.0,33.8948,33.8948,33.8696,33.8696,17000.0
2013-09-12 15:05:00,40.2,40.2,40.16,40.16,22000.0,33.8696,33.8696,33.8359,33.8359,22000.0
2013-09-12 15:10:00,40.16,40.2,40.16,40.17,101000.0,33.8359,33.8696,33.8359,33.8443,101000.0
2013-09-12 15:15:00,40.17,40.17,40.14,40.17,34000.0,33.8443,33.8443,33.819,33.8443,34000.0
2013-09-12 15:20:00,40.17,40.19,40.17,40.18,46800.0,33.8443,33.8611,33.8443,33.8527,46800.0
2013-09-12 15:25:00,40.18,40.19,40.17,40.18,29000.0,33.8527,33.8611,33.8443,33.8527,29000.0
2013-09-12 15:30:00,40.18,40.2,40.17,40.18,39400.0,33.8527,33.8696,33.8443,33.8527,39400.0
2013-09-12 15:35:00,40.18,40.21,40.18,40.2,84800.0,33.8527,33.878,33.8527,33.8696,84800.0
2013-09-12 15:40:00,40.2,40.21,40.18,40.19,137000.0,33.8696,33.878,33.8527,33.8611,137000.0
2013-09-12 15:45:00,40.19,40.19,40.16,40.18,133600.0,33.8611,33.8611,33.8359,33.8527,133600.0
2013-09-12 15:50:00,40.17,40.18,40.14,40.17,154000.0,33.8443,33.8527,33.819,33.8443,154000.0
2013-09-12 15:55:00,40.18,40.19,40.17,40.18,361000.0,33.8527,33.8611,33.8443,33.8527,361000.0
2013-09-13 09:30:00,40.29,40.38,40.2,40.21,284800.0,33.9454,34.0212,33.8696,33.878,284800.0
2013-09-13 09:35:00,40.22,40.35,40.22,40.33,155400.0,33.8864,33.9959,33.8864,33.9791,155400.0
2013-09-13 09:40:00,40.33,40.35,40.29,40.32,37000.0,33.9791,33.9959,33.9454,33.9707,37000.0
2013-09-13 09:45:00,40.33,40.38,40.31,40.31,54400.0,33.9791,34.0212,33.9622,33.9622,54400.0
2013-09-13 09:50:00,40.32,40.33,40.27,40.3,110000.0,33.9707,33.9791,33.9285,33.9538,110000.0
2013-09-13 09:55:00,40.3,40.3,40.22,40.3,75800.0,33.9538,33.9538,33.8864,33.9538,75800.0
2013-09-13 10:00:00,40.3,40.3,40.19,40.2,66800.0,33.9538,33.9538,33.8611,33.8696,66800.0
2013-09-13 10:05:00,40.2,40.21,40.17,40.19,90200.0,33.8696,33.878,33.8443,33.8611,90200.0
2013-09-13 10:10:00,40.19,40.2,40.16,40.2,41000.0,33.8611,33.8696,33.8359,33.8696,41000.0
2013-09-13 10:15:00,40.18,40.19,40.16,40.19,17400.0,33.8527,33.8611,33.8359,33.8611,17400.0
2013-09-13 10:20:00,40.18,40.24,40.17,40.22,23800.0,33.8527,33.9033,33.8443,33.8864,23800.0
2013-09-13 10:25:00,40.23,40.24,40.2,40.21,32400.0,33.8948,33.9033,33.8696,33.878,32400.0
2013-09-13 10:30:00,40.22,40.24,40.21,40.23,105400.0,33.8864,33.9033,33.878,33.8948,105400.0
2013-09-13 10:35:00,40.24,40.29,40.23,40.29,206000.0,33.9033,33.9454,33.8948,33.9454,206000.0
2013-09-13 10:40:00,40.29,40.35,40.29,40.35,72600.0,33.9454,33.9959,33.9454,33.9959,72600.0
2013-09-13 10:45:00,40.35,40.36,40.33,40.35,50000.0,33.9959,34.0044,33.9791,33.9959,50000.0
2013-09-13 10:50:00,40.34,40.35,40.33,40.34,10000.0,33.9875,33.9959,33.9791,33.9875,10000.0
2013-09-13 10:55:00,40.35,40.36,40.35,40.36,9200.0,33.9959,34.0044,33.9959,34.0044,9200.0
2013-09-13 11:00:00,40.35,40.35,40.31,40.33,9800.0,33.9959,33.9959,33.9622,33.9791,9800.0
2013-09-13 11:05:00,40.33,40.34,40.33,40.34,2600.0,33.9791,33.9875,33.9791,33.9875,2600.0
2013-09-13 11:10:00,40.34,40.35,40.34,40.35,23400.0,33.9875,33.9959,33.9875,33.9959,23400.0
2013-09-13 11:15:00,40.35,40.35,40.32,40.32,17000.0,33.9959,33.9959,33.9707,33.9707,17000.0
2013-09-13 11:20:00,40.32,40.35,40.31,40.35,15200.0,33.9707,33.9959,33.9622,33.9959,15200.0
2013-09-13 11:25:00,40.35,40.4,40.35,40.38,22800.0,33.9959,34.0381,33.9959,34.0212,22800.0
2013-09-13 11:30:00,40.38,40.38,40.37,40.37,13600.0,34.0212,34.0212,34.0128,34.0128,13600.0
2013-09-13 11:35:00,40.38,40.38,40.37,40.38,12400.0,34.0212,34.0212,34.0128,34.0212,12400.0
2013-09-13 11:40:00,40.38,40.38,40.36,40.38,14000.0,34.0212,34.0212,34.0044,34.0212,14000.0
2013-09-13 11:45:00,40.38,40.38,40.36,40.38,10200.0,34.0212,34.0212,34.0044,34.0212,10200.0
2013-09-13 11:50:00,40.37,40.38,40.37,40.38,14600.0,34.0128,34.0212,34.0128,34.0212,14600.0
2013-09-13 11:55:00,40.38,40.38,40.36,40.37,13600.0,34.0212,34.0212,34.0044,34.0128,13600.0
2013-09-13 12:00:00,40.38,40.4,40.37,40.37,21200.0,34.0212,34.0381,34.0128,34.0128,21200.0
2013-09-13 12:05:00,40.37,40.4,40.36,40.4,6200.0,34.0128,34.0381,34.0044,34.0381,6200.0
2013-09-13 12:10:00,40.39,40.39,40.38,40.38,10800.0,34.0296,34.0296,34.0212,34.0212,10800.0
2013-09-13 12:15:00,40.38,40.41,40.38,40.41,42000.0,34.0212,34.0465,34.0212,34.0465,42000.0
2013-09-13 12:20:00,40.41,40.43,40.4,40.43,28800.0,34.0465,34.0633,34.0381,34.0633,28800.0
2013-09-13 12:25:00,40.43,40.43,40.41,40.41,29000.0,34.0633,34.0633,34.0465,34.0465,29000.0
2013-09-13 12:30:00,40.41,40.43,40.39,40.43,18400.0,34.0465,34.0633,34.0296,34.0633,18400.0
2013-09-13 12:35:00,40.42,40.42,40.38,40.38,21400.0,34.0549,34.0549,34.0212,34.0212,21400.0
2013-09-13 12:40:00,40.37,40.4,40.37,40.39,19200.0,34.0128,34.0381,34.0128,34.0296,19200.0
2013-09-13 12:45:00,40.39,40.42,40.38,40.41,33600.0,34.0296,34.0549,34.0212,34.0465,33600.0
2013-09-13 12:50:00,40.42,40.43,40.41,40.42,65800.0,34.0549,34.0633,34.0465,34.0549,65800.0
2013-09-13 12:55:00,40.41,40.41,40.38,40.38,24800.0,34.0465,34.0465,34.0212,34.0212,24800.0
2013-09-13 13:00:00,40.38,40.4,40.38,40.39,4800.0,34.0212,34.0381,34.0212,34.0296,4800.0
2013-09-13 13:05:00,40.39,40.4,40.38,40.38,4200.0,34.0296,34.0381,34.0212,34.0212,4200.0
2013-09-13 13:10:00,40.38,40.38,40.38,40.38,1800.0,34.0212,34.0212,34.0212,34.0212,1800.0
2013-09-13 13:15:00,40.38,40.4,40.36,40.4,29600.0,34.0212,34.0381,34.0044,34.0381,29600.0
2013-09-13 13:20:00,40.4,40.4,40.37,40.37,1800.0,34.0381,34.0381,34.0128,34.0128,1800.0
2013-09-13 13:25:00,40.37,40.39,40.37,40.39,1800.0,34.0128,34.0296,34.0128,34.0296,1800.0
2013-09-13 13:30:00,40.4,40.41,40.39,40.41,33200.0,34.0381,34.0465,34.0296,34.0465,33200.0
2013-09-13 13:35:00,40.41,40.41,40.37,40.38,15800.0,34.0465,34.0465,34.0128,34.0212,15800.0
2013-09-13 13:40:00,40.38,40.41,40.38,40.4,22800.0,34.0212,34.0465,34.0212,34.0381,22800.0
2013-09-13 13:45:00,40.4,40.4,40.4,40.4,5400.0,34.0381,34.0381,34.0381,34.0381,5400.0
2013-09-13 13:50:00,40.4,40.41,40.4,40.4,2000.0,34.0381,34.0465,34.0381,34.0381,2000.0
2013-09-13 13:55:00,40.39,40.4,40.38,40.4,39000.0,34.0296,34.0381,34.0212,34.0381,39000.0
2013-09-13 14:00:00,40.4,40.41,40.4,40.41,13800.0,34.0381,34.0465,34.0381,34.0465,13800.0
2013-09-13 14:05:00,40.41,40.42,40.39,40.4,29000.0,34.0465,34.0549,34.0296,34.0381,29000.0
2013-09-13 14:10:00,40.4,40.41,40.38,40.4,11000.0,34.0381,34.0465,34.0212,34.0381,11000.0
2013-09-13 14:15:00,40.4,40.4,40.37,40.37,7400.0,34.0381,34.0381,34.0128,34.0128,7400.0
2013-09-13 14:20:00,40.36,40.38,40.36,40.37,10600.0,34.0044,34.0212,34.0044,34.0128,10600.0
2013-09-13 14:25:00,40.37,40.38,40.37,40.38,8400.0,34.0128,34.0212,34.0128,34.0212,8400.0
2013-09-13 14:30:00,40.38,40.38,40.37,40.37,24800.0,34.0212,34.0212,34.0128,34.0128,24800.0
2013-09-13 14:35:00,40.36,40.38,40.36,40.38,2200.0,34.0044,34.0212,34.0044,34.0212,2200.0
2013-09-13 14:40:00,40.37,40.38,40.37,40.38,58400.0,34.0128,34.0212,34.0128,34.0212,58400.0
2013-09-13 14:45:00,40.38,40.39,40.38,40.38,17600.0,34.0212,34.0296,34.0212,34.0212,17600.0
2013-09-13 14:50:00,40.38,40.39,40.38,40.38,3000.0,34.0212,34.0296,34.0212,34.0212,3000.0
2013-09-13 14:55:00,40.38,40.4,40.38,40.4,10400.0,34.0212,34.0381,34.0212,34.0381,10400.0
2013-09-13 15:00:00,40.4,40.4,40.38,40.38,10400.0,34.0381,34.0381,34.0212,34.0212,10400.0
2013-09-13 15:05:00,40.39,40.39,40.37,40.37,10200.0,34.0296,34.0296,34.0128,34.0128,10200.0
2013-09-13 15:10:00,40.37,40.38,40.37,40.37,10200.0,34.0128,34.0212,34.0128,34.0128,10200.0
2013-09-13 15:15:00,40.37,40.4,40.37,40.38,37800.0,34.0128,34.0381,34.0128,34.0212,37800.0
2013-09-13 15:20:00,40.38,40.39,40.37,40.37,28400.0,34.0212,34.0296,34.0128,34.0128,28400.0
2013-09-13 15:25:00,40.37,40.37,40.37,40.37,11000.0,34.0128,34.0128,34.0128,34.0128,11000.0
2013-09-13 15:30:00,40.36,40.38,40.36,40.37,19800.0,34.0044,34.0212,34.0044,34.0128,19800.0
2013-09-13 15:35:00,40.37,40.38,40.35,40.35,25000.0,34.0128,34.0212,33.9959,33.9959,25000.0
2013-09-13 15:40:00,40.35,40.38,40.35,40.35,70000.0,33.9959,34.0212,33.9959,33.9959,70000.0
2013-09-13 15:45:00,40.35,40.37,40.35,40.37,34800.0,33.9959,34.0128,33.9959,34.0128,34800.0
2013-09-13 15:50:00,40.37,40.37,40.34,40.35,104000.0,34.0128,34.0128,33.9875,33.9959,104000.0
2013-09-13 15:55:00,40.35,40.39,40.35,40.39,162600.0,33.9959,34.0296,33.9959,34.0296,162600.0
2013-09-16 09:30:00,40.62,40.81,40.62,40.77,118800.0,34.2234,34.3835,34.2234,34.3498,118800.0
2013-09-16 09:35:00,40.77,40.77,40.67,40.69,44600.0,34.3498,34.3498,34.2655,34.2824,44600.0
2013-09-16 09:40:00,40.69,40.72,40.66,40.69,59800.0,34.2824,34.3077,34.2571,34.2824,59800.0
2013-09-16 09:45:00,40.69,40.72,40.67,40.72,38600.0,34.2824,34.3077,34.2655,34.3077,38600.0
2013-09-16 09:50:00,40.73,40.73,40.68,40.69,23400.0,34.3161,34.3161,34.274,34.2824,23400.0
2013-09-16 09:55:00,40.68,40.69,40.65,40.67,30600.0,34.274,34.2824,34.2487,34.2655,30600.0
2013-09-16 10:00:00,40.67,40.71,40.59,40.66,46400.0,34.2655,34.2992,34.1981,34.2571,46400.0
2013-09-16 10:05:00,40.66,40.68,40.64,40.68,26400.0,34.2571,34.274,34.2403,34.274,26400.0
2013-09-16 10:10:00,40.67,40.69,40.65,40.68,18200.0,34.2655,34.2824,34.2487,34.274,18200.0
2013-09-16 10:15:00,40.69,40.73,40.68,40.69,20200.0,34.2824,34.3161,34.274,34.2824,20200.0
2013-09-16 10:20:00,40.69,40.73,40.69,40.72,27400.0,34.2824,34.3161,34.2824,34.3077,27400.0
2013-09-16 10:25:00,40.72,40.74,40.71,40.71,9600.0,34.3077,34.3245,34.2992,34.2992,9600.0
2013-09-16 10:30:00,40.71,40.74,40.7,40.72,13000.0,34.2992,34.3245,34.2908,34.3077,13000.0
2013-09-16 10:35:00,40.71,40.73,40.69,40.7,76800.0,34.2992,34.3161,34.2824,34.2908,76800.0
2013-09-16 10:40:00,40.68,40.7,40.62,40.63,38000.0,34.274,34.2908,34.2234,34.2318,38000.0
2013-09-16 10:45:00,40.63,40.67,40.62,40.66,16800.0,34.2318,34.2655,34.2234,34.2571,16800.0
2013-09-16 10:50:00,40.65,40.67,40.63,40.63,97600.0,34.2487,34.2655,34.2318,34.2318,97600.0
2013-09-16 10:55:00,40.64,40.64,40.58,40.59,37800.0,34.2403,34.2403,34.1897,34.1981,37800.0
2013-09-16 11:00:00,40.6,40.6,40.58,40.58,40400.0,34.2066,34.2066,34.1897,34.1897,40400.0
2013-09-16 11:05:00,40.57,40.63,40.57,40.62,63200.0,34.1813,34.2318,34.1813,34.2234,63200.0
2013-09-16 11:10:00,40.61,40.63,40.6,40.61,25600.0,34.215,34.2318,34.2066,34.215,25600.0
2013-09-16 11:15:00,40.61,40.63,40.6,40.63,22400.0,34.215,34.2318,34.2066,34.2318,22400.0
2013-09-16 11:20:00,40.62,40.65,40.62,40.65,18000.0,34.2234,34.2487,34.2234,34.2487,18000.0
2013-09-16 11:25:00,40.65,40.65,40.63,40.65,7800.0,34.2487,34.2487,34.2318,34.2487,7800.0
2013-09-16 11:30:00,40.64,40.65,40.63,40.63,9600.0,34.2403,34.2487,34.2318,34.2318,9600.0
2013-09-16 11:35:00,40.62,40.63,40.6,40.63,22800.0,34.2234,34.2318,34.2066,34.2318,22800.0
2013-09-16 11:40:00,40.63,40.65,40.63,40.63,71400.0,34.2318,34.2487,34.2318,34.2318,71400.0
2013-09-16 11:45:00,40.63,40.63,40.62,40.63,8200.0,34.2318,34.2318,34.2234,34.2318,8200.0
2013-09-16 11:50:00,40.63,40.64,40.63,40.63,9000.0,34.2318,34.2403,34.2318,34.2318,9000.0
2013-09-16 11:55:00,40.62,40.63,40.62,40.63,4800.0,34.2234,34.2318,34.2234,34.2318,4800.0
2013-09-16 12:00:00,40.63,40.65,40.63,40.63,69400.0,34.2318,34.2487,34.2318,34.2318,69400.0
2013-09-16 12:05:00,40.63,40.65,40.63,40.63,10600.0,34.2318,34.2487,34.2318,34.2318,10600.0
2013-09-16 12:10:00,40.63,40.65,40.63,40.64,8200.0,34.2318,34.2487,34.2318,34.2403,8200.0
2013-09-16 12:15:00,40.64,40.65,40.64,40.65,18200.0,34.2403,34.2487,34.2403,34.2487,18200.0
2013-09-16 12:20:00,40.64,40.65,40.63,40.63,14600.0,34.2403,34.2487,34.2318,34.2318,14600.0
2013-09-16 12:25:00,40.63,40.64,40.63,40.63,8600.0,34.2318,34.2403,34.2318,34.2318,8600.0
2013-09-16 12:30:00,40.63,40.65,40.62,40.64,9600.0,34.2318,34.2487,34.2234,34.2403,9600.0
2013-09-16 12:35:00,40.65,40.66,40.65,40.65,33600.0,34.2487,34.2571,34.2487,34.2487,33600.0
2013-09-16 12:40:00,40.64,40.64,40.63,40.63,7600.0,34.2403,34.2403,34.2318,34.2318,7600.0
2013-09-16 12:45:00,40.63,40.63,40.61,40.62,2200.0,34.2318,34.2318,34.215,34.2234,2200.0
2013-09-16 12:50:00,40.62,40.63,40.62,40.62,14000.0,34.2234,34.2318,34.2234,34.2234,14000.0
2013-09-16 12:55:00,40.62,40.62,40.58,40.58,20600.0,34.2234,34.2234,34.1897,34.1897,20600.0
2013-09-16 13:00:00,40.58,40.61,40.58,40.61,14600.0,34.1897,34.215,34.1897,34.215,14600.0
2013-09-16 13:05:00,40.6,40.61,40.58,40.58,13000.0,34.2066,34.215,34.1897,34.1897,13000.0
2013-09-16 13:10:00,40.58,40.6,40.58,40.6,14800.0,34.1897,34.2066,34.1897,34.2066,14800.0
2013-09-16 13:15:00,40.59,40.59,40.58,40.59,1600.0,34.1981,34.1981,34.1897,34.1981,1600.0
2013-09-16 13:20:00,40.58,40.61,40.57,40.6,29400.0,34.1897,34.215,34.1813,34.2066,29400.0
2013-09-16 13:25:00,40.6,40.6,40.6,40.6,2600.0,34.2066,34.2066,34.2066,34.2066,2600.0
2013-09-16 13:30:00,40.59,40.6,40.57,40.57,5400.0,34.1981,34.2066,34.1813,34.1813,5400.0
2013-09-16 13:35:00,40.58,40.58,40.57,40.57,3600.0,34.1897,34.1897,34.1813,34.1813,3600.0
2013-09-16 13:40:00,40.56,40.57,40.46,40.48,22800.0,34.1729,34.1813,34.0886,34.1055,22800.0
2013-09-16 13:45:00,40.48,40.51,40.48,40.51,7800.0,34.1055,34.1307,34.1055,34.1307,7800.0
2013-09-16 13:50:00,40.52,40.52,40.51,40.51,12600.0,34.1392,34.1392,34.1307,34.1307,12600.0
2013-09-16 13:55:00,40.5,40.52,40.49,40.52,6400.0,34.1223,34.1392,34.1139,34.1392,6400.0
2013-09-16 14:00:00,40.53,40.54,40.51,40.51,4000.0,34.1476,34.156,34.1307,34.1307,4000.0
2013-09-16 14:05:00,40.51,40.53,40.51,40.52,53200.0,34.1307,34.1476,34.1307,34.1392,53200.0
2013-09-16 14:10:00,40.51,40.52,40.49,40.49,25200.0,34.1307,34.1392,34.1139,34.1139,25200.0
2013-09-16 14:15:00,40.5,40.55,40.5,40.54,56000.0,34.1223,34.1644,34.1223,34.156,56000.0
2013-09-16 14:20:00,40.54,40.55,40.52,40.54,14000.0,34.156,34.1644,34.1392,34.156,14000.0
2013-09-16 14:25:00,40.53,40.54,40.5,40.51,24000.0,34.1476,34.156,34.1223,34.1307,24000.0
2013-09-16 14:30:00,40.5,40.52,40.47,40.49,61400.0,34.1223,34.1392,34.097,34.1139,61400.0
2013-09-16 14:35:00,40.49,40.5,40.45,40.48,127600.0,34.1139,34.1223,34.0802,34.1055,127600.0
2013-09-16 14:40:00,40.46,40.48,40.46,40.47,38800.0,34.0886,34.1055,34.0886,34.097,38800.0
2013-09-16 14:45:00,40.46,40.51,40.45,40.49,30200.0,34.0886,34.1307,34.0802,34.1139,30200.0
2013-09-16 14:50:00,40.49,40.5,40.49,40.49,3800.0,34.1139,34.1223,34.1139,34.1139,3800.0
2013-09-16 14:55:00,40.48,40.49,40.48,40.48,18200.0,34.1055,34.1139,34.1055,34.1055,18200.0
2013-09-16 15:00:00,40.47,40.49,40.47,40.49,18400.0,34.097,34.1139,34.097,34.1139,18400.0
2013-09-16 15:05:00,40.49,40.52,40.48,40.52,41600.0,34.1139,34.1392,34.1055,34.1392,41600.0
2013-09-16 15:10:00,40.52,40.52,40.5,40.51,16200.0,34.1392,34.1392,34.1223,34.1307,16200.0
2013-09-16 15:15:00,40.52,40.52,40.5,40.52,27800.0,34.1392,34.1392,34.1223,34.1392,27800.0
2013-09-16 15:20:00,40.52,40.52,40.48,40.48,25400.0,34.1392,34.1392,34.1055,34.1055,25400.0
2013-09-16 15:25:00,40.49,40.5,40.47,40.47,37200.0,34.1139,34.1223,34.097,34.097,37200.0
2013-09-16 15:30:00,40.47,40.48,40.44,40.48,49400.0,34.097,34.1055,34.0718,34.1055,49400.0
2013-09-16 15:35:00,40.48,40.48,40.43,40.46,67000.0,34.1055,34.1055,34.0633,34.0886,67000.0
2013-09-16 15:40:00,40.46,40.48,40.43,40.44,69000.0,34.0886,34.1055,34.0633,34.0718,69000.0
2013-09-16 15:45:00,40.44,40.47,40.44,40.45,67600.0,34.0718,34.097,34.0718,34.0802,67600.0
2013-09-16 15:50:00,40.44,40.47,40.44,40.45,117800.0,34.0718,34.097,34.0718,34.0802,117800.0
2013-09-16 15:55:00,40.44,40.46,40.43,40.44,598200.0,34.0718,34.0886,34.0633,34.0718,598200.0
2013-09-17 09:30:00,40.54,40.75,40.54,40.69,254200.0,34.156,34.3329,34.156,34.2824,254200.0
2013-09-17 09:35:00,40.7,40.79,40.7,40.77,302200.0,34.2908,34.3666,34.2908,34.3498,302200.0
2013-09-17 09:40:00,40.77,40.84,40.77,40.84,454800.0,34.3498,34.4088,34.3498,34.4088,454800.0
2013-09-17 09:45:00,40.84,40.84,40.77,40.77,60600.0,34.4088,34.4088,34.3498,34.3498,60600.0
2013-09-17 09:50:00,40.77,40.82,40.76,40.78,86800.0,34.3498,34.3919,34.3414,34.3582,86800.0
2013-09-17 09:55:00,40.77,40.77,40.72,40.73,107000.0,34.3498,34.3498,34.3077,34.3161,107000.0
2013-09-17 10:00:00,40.73,40.79,40.73,40.79,73600.0,34.3161,34.3666,34.3161,34.3666,73600.0
2013-09-17 10:05:00,40.79,40.8,40.76,40.8,105000.0,34.3666,34.3751,34.3414,34.3751,105000.0
2013-09-17 10:10:00,40.81,40.82,40.76,40.81,86200.0,34.3835,34.3919,34.3414,34.3835,86200.0
2013-09-17 10:15:00,40.81,40.83,40.8,40.83,97200.0,34.3835,34.4003,34.3751,34.4003,97200.0
2013-09-17 10:20:00,40.83,40.83,40.81,40.81,35800.0,34.4003,34.4003,34.3835,34.3835,35800.0
2013-09-17 10:25:00,40.8,40.81,40.75,40.77,42800.0,34.3751,34.3835,34.3329,34.3498,42800.0
2013-09-17 10:30:00,40.77,40.84,40.77,40.84,81200.0,34.3498,34.4088,34.3498,34.4088,81200.0
2013-09-17 10:35:00,40.84,40.85,40.8,40.8,42000.0,34.4088,34.4172,34.3751,34.3751,42000.0
2013-09-17 10:40:00,40.8,40.83,40.77,40.77,134400.0,34.3751,34.4003,34.3498,34.3498,134400.0
2013-09-17 10:45:00,40.77,40.79,40.77,40.79,4000.0,34.3498,34.3666,34.3498,34.3666,4000.0
2013-09-17 10:50:00,40.78,40.78,40.73,40.74,164400.0,34.3582,34.3582,34.3161,34.3245,164400.0
2013-09-17 10:55:00,40.74,40.77,40.74,40.75,25400.0,34.3245,34.3498,34.3245,34.3329,25400.0
2013-09-17 11:00:00,40.76,40.76,40.74,40.76,4200.0,34.3414,34.3414,34.3245,34.3414,4200.0
2013-09-17 11:05:00,40.77,40.8,40.77,40.8,7800.0,34.3498,34.3751,34.3498,34.3751,7800.0
2013-09-17 11:10:00,40.79,40.8,40.74,40.74,11600.0,34.3666,34.3751,34.3245,34.3245,11600.0
2013-09-17 11:15:00,40.74,40.79,40.74,40.79,5400.0,34.3245,34.3666,34.3245,34.3666,5400.0
2013-09-17 11:20:00,40.8,40.82,40.78,40.81,9200.0,34.3751,34.3919,34.3582,34.3835,9200.0
2013-09-17 11:25:00,40.81,40.82,40.8,40.8,5200.0,34.3835,34.3919,34.3751,34.3751,5200.0
2013-09-17 11:30:00,40.81,40.81,40.78,40.78,1600.0,34.3835,34.3835,34.3582,34.3582,1600.0
2013-09-17 11:35:00,40.77,40.79,40.77,40.79,2800.0,34.3498,34.3666,34.3498,34.3666,2800.0
2013-09-17 11:40:00,40.79,40.8,40.79,40.8,4800.0,34.3666,34.3751,34.3666,34.3751,4800.0
2013-09-17 11:45:00,40.8,40.82,40.78,40.79,7200.0,34.3751,34.3919,34.3582,34.3666,7200.0
2013-09-17 11:50:00,40.8,40.81,40.78,40.78,2400.0,34.3751,34.3835,34.3582,34.3582,2400.0
2013-09-17 11:55:00,40.79,40.79,40.76,40.77,35800.0,34.3666,34.3666,34.3414,34.3498,35800.0
2013-09-17 12:00:00,40.79,40.8,40.79,40.79,14200.0,34.3666,34.3751,34.3666,34.3666,14200.0
2013-09-17 12:05:00,40.79,40.8,40.79,40.79,2800.0,34.3666,34.3751,34.3666,34.3666,2800.0
2013-09-17 12:10:00,40.8,40.8,40.77,40.79,33200.0,34.3751,34.3751,34.3498,34.3666,33200.0
2013-09-17 12:15:00,40.79,40.8,40.78,40.8,28200.0,34.3666,34.3751,34.3582,34.3751,28200.0
2013-09-17 12:20:00,40.8,40.81,40.78,40.8,30800.0,34.3751,34.3835,34.3582,34.3751,30800.0
2013-09-17 12:25:00,40.79,40.79,40.77,40.77,16600.0,34.3666,34.3666,34.3498,34.3498,16600.0
2013-09-17 12:30:00,40.77,40.79,40.77,40.77,19200.0,34.3498,34.3666,34.3498,34.3498,19200.0
2013-09-17 12:35:00,40.77,40.77,40.76,40.77,7400.0,34.3498,34.3498,34.3414,34.3498,7400.0
2013-09-17 12:40:00,40.77,40.81,40.76,40.81,7200.0,34.3498,34.3835,34.3414,34.3835,7200.0
2013-09-17 12:45:00,40.81,40.81,40.77,40.77,5200.0,34.3835,34.3835,34.3498,34.3498,5200.0
2013-09-17 12:50:00,40.77,40.8,40.76,40.8,16200.0,34.3498,34.3751,34.3414,34.3751,16200.0
2013-09-17 12:55:00,40.8,40.82,40.79,40.81,15600.0,34.3751,34.3919,34.3666,34.3835,15600.0
2013-09-17 13:00:00,40.82,40.83,40.81,40.81,5400.0,34.3919,34.4003,34.3835,34.3835,5400.0
2013-09-17 13:05:00,40.81,40.82,40.79,40.79,20000.0,34.3835,34.3919,34.3666,34.3666,20000.0
2013-09-17 13:10:00,40.79,40.8,40.79,40.8,1600.0,34.3666,34.3751,34.3666,34.3751,1600.0
2013-09-17 13:15:00,40.8,40.8,40.78,40.78,2800.0,34.3751,34.3751,34.3582,34.3582,2800.0
2013-09-17 13:20:00,40.78,40.82,40.77,40.82,80400.0,34.3582,34.3919,34.3498,34.3919,80400.0
2013-09-17 13:25:00,40.83,40.85,40.83,40.84,101400.0,34.4003,34.4172,34.4003,34.4088,101400.0
2013-09-17 13:30:00,40.84,40.85,40.84,40.84,9200.0,34.4088,34.4172,34.4088,34.4088,9200.0
2013-09-17 13:35:00,40.84,40.84,40.83,40.84,51800.0,34.4088,34.4088,34.4003,34.4088,51800.0
2013-09-17 13:40:00,40.83,40.85,40.83,40.85,37800.0,34.4003,34.4172,34.4003,34.4172,37800.0
2013-09-17 13:45:00,40.85,40.85,40.84,40.84,29600.0,34.4172,34.4172,34.4088,34.4088,29600.0
2013-09-17 13:50:00,40.85,40.86,40.85,40.86,24400.0,34.4172,34.4256,34.4172,34.4256,24400.0
2013-09-17 13:55:00,40.86,40.88,40.86,40.88,142600.0,34.4256,34.4425,34.4256,34.4425,142600.0
2013-09-17 14:00:00,40.88,40.88,40.88,40.88,97000.0,34.4425,34.4425,34.4425,34.4425,97000.0
2013-09-17 14:05:00,40.88,40.88,40.85,40.85,84600.0,34.4425,34.4425,34.4172,34.4172,84600.0
2013-09-17 14:10:00,40.86,40.88,40.86,40.88,23000.0,34.4256,34.4425,34.4256,34.4425,23000.0
2013-09-17 14:15:00,40.88,40.88,40.87,40.88,5400.0,34.4425,34.4425,34.434,34.4425,5400.0
2013-09-17 14:20:00,40.87,40.89,40.86,40.89,20400.0,34.434,34.4509,34.4256,34.4509,20400.0
2013-09-17 14:25:00,40.9,40.9,40.87,40.87,35800.0,34.4593,34.4593,34.434,34.434,35800.0
2013-09-17 14:30:00,40.87,40.88,40.85,40.88,26400.0,34.434,34.4425,34.4172,34.4425,26400.0
2013-09-17 14:35:00,40.88,40.88,40.85,40.87,70200.0,34.4425,34.4425,34.4172,34.434,70200.0
2013-09-17 14:40:00,40.87,40.88,40.86,40.87,23000.0,34.434,34.4425,34.4256,34.434,23000.0
2013-09-17 14:45:00,40.87,40.88,40.86,40.87,13400.0,34.434,34.4425,34.4256,34.434,13400.0
2013-09-17 14:50:00,40.87,40.88,40.87,40.88,81600.0,34.434,34.4425,34.434,34.4425,81600.0
2013-09-17 14:55:00,40.88,40.89,40.87,40.88,64600.0,34.4425,34.4509,34.434,34.4425,64600.0
2013-09-17 15:00:00,40.88,40.9,40.86,40.86,18200.0,34.4425,34.4593,34.4256,34.4256,18200.0
2013-09-17 15:05:00,40.87,40.88,40.87,40.88,32400.0,34.434,34.4425,34.434,34.4425,32400.0
2013-09-17 15:10:00,40.89,40.9,40.88,40.88,14600.0,34.4509,34.4593,34.4425,34.4425,14600.0
2013-09-17 15:15:00,40.88,40.89,40.87,40.89,134000.0,34.4425,34.4509,34.434,34.4509,134000.0
2013-09-17 15:20:00,40.89,40.91,40.89,40.9,11000.0,34.4509,34.4678,34.4509,34.4593,11000.0
2013-09-17 15:25:00,40.89,40.9,40.88,40.9,26800.0,34.4509,34.4593,34.4425,34.4593,26800.0
2013-09-17 15:30:00,40.89,40.9,40.88,40.88,26200.0,34.4509,34.4593,34.4425,34.4425,26200.0
2013-09-17 15:35:00,40.88,40.9,40.87,40.89,40200.0,34.4425,34.4593,34.434,34.4509,40200.0
2013-09-17 15:40:00,40.89,40.9,40.87,40.9,124600.0,34.4509,34.4593,34.434,34.4593,124600.0
2013-09-17 15:45:00,40.9,40.9,40.88,40.9,141400.0,34.4593,34.4593,34.4425,34.4593,141400.0
2013-09-17 15:50:00,40.9,40.9,40.87,40.88,242600.0,34.4593,34.4593,34.434,34.4425,242600.0
2013-09-17 15:55:00,40.88,40.88,40.85,40.88,212800.0,34.4425,34.4425,34.4172,34.4425,212800.0
2013-09-18 09:30:00,40.9,40.99,40.85,40.9,52200.0,34.4593,34.5352,34.4172,34.4593,52200.0
2013-09-18 09:35:00,40.93,40.93,40.88,40.92,33200.0,34.4846,34.4846,34.4425,34.4762,33200.0
2013-09-18 09:40:00,40.89,40.91,40.86,40.88,53800.0,34.4509,34.4678,34.4256,34.4425,53800.0
2013-09-18 09:45:00,40.89,40.92,40.85,40.91,52000.0,34.4509,34.4762,34.4172,34.4678,52000.0
2013-09-18 09:50:00,40.91,40.92,40.87,40.87,13400.0,34.4678,34.4762,34.434,34.434,13400.0
2013-09-18 09:55:00,40.87,40.88,40.83,40.83,53200.0,34.434,34.4425,34.4003,34.4003,53200.0
2013-09-18 10:00:00,40.84,40.88,40.81,40.87,61200.0,34.4088,34.4425,34.3835,34.434,61200.0
2013-09-18 10:05:00,40.85,40.9,40.85,40.86,25200.0,34.4172,34.4593,34.4172,34.4256,25200.0
2013-09-18 10:10:00,40.85,40.85,40.83,40.84,9200.0,34.4172,34.4172,34.4003,34.4088,9200.0
2013-09-18 10:15:00,40.84,40.84,40.83,40.84,25200.0,34.4088,34.4088,34.4003,34.4088,25200.0
2013-09-18 10:20:00,40.84,40.84,40.82,40.83,29400.0,34.4088,34.4088,34.3919,34.4003,29400.0
2013-09-18 10:25:00,40.83,40.83,40.79,40.81,113000.0,34.4003,34.4003,34.3666,34.3835,113000.0
2013-09-18 10:30:00,40.81,40.84,40.8,40.81,206600.0,34.3835,34.4088,34.3751,34.3835,206600.0
2013-09-18 10:35:00,40.8,40.82,40.79,40.81,124600.0,34.3751,34.3919,34.3666,34.3835,124600.0
2013-09-18 10:40:00,40.81,40.82,40.77,40.78,47400.0,34.3835,34.3919,34.3498,34.3582,47400.0
2013-09-18 10:45:00,40.79,40.8,40.76,40.79,21200.0,34.3666,34.3751,34.3414,34.3666,21200.0
2013-09-18 10:50:00,40.79,40.82,40.79,40.82,67800.0,34.3666,34.3919,34.3666,34.3919,67800.0
2013-09-18 10:55:00,40.82,40.82,40.8,40.82,67200.0,34.3919,34.3919,34.3751,34.3919,67200.0
2013-09-18 11:00:00,40.82,40.82,40.79,40.8,30000.0,34.3919,34.3919,34.3666,34.3751,30000.0
2013-09-18 11:05:00,40.8,40.81,40.79,40.8,66200.0,34.3751,34.3835,34.3666,34.3751,66200.0
2013-09-18 11:10:00,40.78,40.78,40.76,40.76,13200.0,34.3582,34.3582,34.3414,34.3414,13200.0
2013-09-18 11:15:00,40.75,40.76,40.72,40.72,14200.0,34.3329,34.3414,34.3077,34.3077,14200.0
2013-09-18 11:20:00,40.72,40.72,40.71,40.71,800.0,34.3077,34.3077,34.2992,34.2992,800.0
2013-09-18 11:25:00,40.72,40.73,40.71,40.71,19000.0,34.3077,34.3161,34.2992,34.2992,19000.0
2013-09-18 11:30:00,40.72,40.73,40.72,40.72,4600.0,34.3077,34.3161,34.3077,34.3077,4600.0
2013-09-18 11:35:00,40.73,40.73,40.71,40.71,14000.0,34.3161,34.3161,34.2992,34.2992,14000.0
2013-09-18 11:40:00,40.7,40.7,40.69,40.69,1000.0,34.2908,34.2908,34.2824,34.2824,1000.0
2013-09-18 11:45:00,40.69,40.69,40.67,40.69,25800.0,34.2824,34.2824,34.2655,34.2824,25800.0
2013-09-18 11:50:00,40.69,40.69,40.66,40.66,10600.0,34.2824,34.2824,34.2571,34.2571,10600.0
2013-09-18 11:55:00,40.66,40.66,40.63,40.63,7400.0,34.2571,34.2571,34.2318,34.2318,7400.0
2013-09-18 12:00:00,40.62,40.63,40.61,40.62,8600.0,34.2234,34.2318,34.215,34.2234,8600.0
2013-09-18 12:05:00,40.63,40.65,40.63,40.65,1000.0,34.2318,34.2487,34.2318,34.2487,1000.0
2013-09-18 12:10:00,40.65,40.66,40.62,40.63,13400.0,34.2487,34.2571,34.2234,34.2318,13400.0
2013-09-18 12:15:00,40.62,40.62,40.57,40.59,119000.0,34.2234,34.2234,34.1813,34.1981,119000.0
2013-09-18 12:20:00,40.58,40.61,40.57,40.6,22000.0,34.1897,34.215,34.1813,34.2066,22000.0
2013-09-18 12:25:00,40.61,40.61,40.57,40.57,17400.0,34.215,34.215,34.1813,34.1813,17400.0
2013-09-18 12:30:00,40.57,40.57,40.56,40.56,5400.0,34.1813,34.1813,34.1729,34.1729,5400.0
2013-09-18 12:35:00,40.57,40.59,40.57,40.59,9800.0,34.1813,34.1981,34.1813,34.1981,9800.0
2013-09-18 12:40:00,40.59,40.63,40.59,40.63,36200.0,34.1981,34.2318,34.1981,34.2318,36200.0
2013-09-18 12:45:00,40.63,40.63,40.6,40.6,35200.0,34.2318,34.2318,34.2066,34.2066,35200.0
2013-09-18 12:50:00,40.61,40.64,40.61,40.63,60800.0,34.215,34.2403,34.215,34.2318,60800.0
2013-09-18 12:55:00,40.63,40.66,40.63,40.66,19800.0,34.2318,34.2571,34.2318,34.2571,19800.0
2013-09-18 13:00:00,40.66,40.66,40.63,40.64,20800.0,34.2571,34.2571,34.2318,34.2403,20800.0
2013-09-18 13:05:00,40.64,40.65,40.6,40.61,21200.0,34.2403,34.2487,34.2066,34.215,21200.0
2013-09-18 13:10:00,40.61,40.63,40.6,40.63,29200.0,34.215,34.2318,34.2066,34.2318,29200.0
2013-09-18 13:15:00,40.63,40.65,40.63,40.65,17200.0,34.2318,34.2487,34.2318,34.2487,17200.0
2013-09-18 13:20:00,40.65,40.65,40.63,40.63,1800.0,34.2487,34.2487,34.2318,34.2318,1800.0
2013-09-18 13:25:00,40.63,40.67,40.63,40.65,27400.0,34.2318,34.2655,34.2318,34.2487,27400.0
2013-09-18 13:30:00,40.65,40.65,40.6,40.6,68000.0,34.2487,34.2487,34.2066,34.2066,68000.0
2013-09-18 13:35:00,40.61,40.61,40.59,40.6,31200.0,34.215,34.215,34.1981,34.2066,31200.0
2013-09-18 13:40:00,40.59,40.6,40.59,40.59,74000.0,34.1981,34.2066,34.1981,34.1981,74000.0
2013-09-18 13:45:00,40.59,40.6,40.59,40.59,97400.0,34.1981,34.2066,34.1981,34.1981,97400.0
2013-09-18 13:50:00,40.6,40.62,40.6,40.61,5800.0,34.2066,34.2234,34.2066,34.215,5800.0
2013-09-18 13:55:00,40.61,40.62,40.61,40.62,7600.0,34.215,34.2234,34.215,34.2234,7600.0
2013-09-18 14:00:00,40.62,41.04,40.61,40.94,397800.0,34.2234,34.5773,34.215,34.493,397800.0
2013-09-18 14:05:00,40.9,41.04,40.9,41.04,222400.0,34.4593,34.5773,34.4593,34.5773,222400.0
2013-09-18 14:10:00,41.05,41.21,41.05,41.19,558000.0,34.5857,34.7205,34.5857,34.7037,558000.0
2013-09-18 14:15:00,41.19,41.19,41.12,41.12,180800.0,34.7037,34.7037,34.6447,34.6447,180800.0
2013-09-18 14:20:00,41.13,41.19,41.13,41.17,113200.0,34.6531,34.7037,34.6531,34.6868,113200.0
2013-09-18 14:25:00,41.17,41.21,41.13,41.14,91000.0,34.6868,34.7205,34.6531,34.6615,91000.0
2013-09-18 14:30:00,41.14,41.17,41.1,41.14,47800.0,34.6615,34.6868,34.6278,34.6615,47800.0
2013-09-18 14:35:00,41.13,41.13,41.1,41.13,55600.0,34.6531,34.6531,34.6278,34.6531,55600.0
2013-09-18 14:40:00,41.1,41.16,41.1,41.16,84800.0,34.6278,34.6784,34.6278,34.6784,84800.0
2013-09-18 14:45:00,41.16,41.21,41.16,41.2,113400.0,34.6784,34.7205,34.6784,34.7121,113400.0
2013-09-18 14:50:00,41.21,41.32,41.2,41.32,241200.0,34.7205,34.8132,34.7121,34.8132,241200.0
2013-09-18 14:55:00,41.32,41.39,41.3,41.39,146800.0,34.8132,34.8722,34.7963,34.8722,146800.0
2013-09-18 15:00:00,41.39,41.43,41.38,41.4,114000.0,34.8722,34.9059,34.8637,34.8806,114000.0
2013-09-18 15:05:00,41.4,41.4,41.35,41.37,67600.0,34.8806,34.8806,34.8385,34.8553,67600.0
2013-09-18 15:10:00,41.37,41.38,41.34,41.36,40400.0,34.8553,34.8637,34.83,34.8469,40400.0
2013-09-18 15:15:00,41.36,41.38,41.32,41.32,53600.0,34.8469,34.8637,34.8132,34.8132,53600.0
2013-09-18 15:20:00,41.32,41.38,41.31,41.37,219200.0,34.8132,34.8637,34.8048,34.8553,219200.0
2013-09-18 15:25:00,41.37,41.37,41.3,41.31,66400.0,34.8553,34.8553,34.7963,34.8048,66400.0
2013-09-18 15:30:00,41.31,41.34,41.31,41.33,74800.0,34.8048,34.83,34.8048,34.8216,74800.0
2013-09-18 15:35:00,41.33,41.38,41.33,41.37,175800.0,34.8216,34.8637,34.8216,34.8553,175800.0
2013-09-18 15:40:00,41.38,41.38,41.34,41.35,103000.0,34.8637,34.8637,34.83,34.8385,103000.0
2013-09-18 15:45:00,41.35,41.35,41.32,41.32,110200.0,34.8385,34.8385,34.8132,34.8132,110200.0
2013-09-18 15:50:00,41.32,41.34,41.31,41.31,210400.0,34.8132,34.83,34.8048,34.8048,210400.0
2013-09-18 15:55:00,41.31,41.33,41.31,41.31,349400.0,34.8048,34.8216,34.8048,34.8048,349400.0
2013-09-19 09:30:00,41.42,41.6,41.41,41.59,122000.0,34.8974,35.0491,34.889,35.0407,122000.0
2013-09-19 09:35:00,41.59,41.6,41.55,41.57,16400.0,35.0407,35.0491,35.007,35.0238,16400.0
2013-09-19 09:40:00,41.57,41.57,41.51,41.52,67200.0,35.0238,35.0238,34.9733,34.9817,67200.0
2013-09-19 09:45:00,41.52,41.6,41.52,41.58,143000.0,34.9817,35.0491,34.9817,35.0322,143000.0
2013-09-19 09:50:00,41.56,41.57,41.49,41.5,63800.0,35.0154,35.0238,34.9564,34.9648,63800.0
2013-09-19 09:55:00,41.53,41.58,41.53,41.54,78600.0,34.9901,35.0322,34.9901,34.9985,78600.0
2013-09-19 10:00:00,41.56,41.6,41.54,41.57,88400.0,35.0154,35.0491,34.9985,35.0238,88400.0
2013-09-19 10:05:00,41.58,41.58,41.46,41.48,135200.0,35.0322,35.0322,34.9311,34.948,135200.0
2013-09-19 10:10:00,41.48,41.53,41.43,41.45,67400.0,34.948,34.9901,34.9059,34.9227,67400.0
2013-09-19 10:15:00,41.45,41.46,41.43,41.44,50800.0,34.9227,34.9311,34.9059,34.9143,50800.0
2013-09-19 10:20:00,41.43,41.49,41.43,41.48,152000.0,34.9059,34.9564,34.9059,34.948,152000.0
2013-09-19 10:25:00,41.48,41.49,41.45,41.45,114000.0,34.948,34.9564,34.9227,34.9227,114000.0
2013-09-19 10:30:00,41.45,41.46,41.41,41.42,33600.0,34.9227,34.9311,34.889,34.8974,33600.0
2013-09-19 10:35:00,41.41,41.46,41.38,41.46,64600.0,34.889,34.9311,34.8637,34.9311,64600.0
2013-09-19 10:40:00,41.45,41.48,41.45,41.47,38400.0,34.9227,34.948,34.9227,34.9396,38400.0
2013-09-19 10:45:00,41.47,41.47,41.4,41.41,48200.0,34.9396,34.9396,34.8806,34.889,48200.0
2013-09-19 10:50:00,41.41,41.41,41.37,41.4,12000.0,34.889,34.889,34.8553,34.8806,12000.0
2013-09-19 10:55:00,41.4,41.44,41.4,41.42,17800.0,34.8806,34.9143,34.8806,34.8974,17800.0
2013-09-19 11:00:00,41.43,41.43,41.41,41.43,14400.0,34.9059,34.9059,34.889,34.9059,14400.0
2013-09-19 11:05:00,41.43,41.46,41.42,41.43,93200.0,34.9059,34.9311,34.8974,34.9059,93200.0
2013-09-19 11:10:00,41.43,41.43,41.41,41.43,28600.0,34.9059,34.9059,34.889,34.9059,28600.0
2013-09-19 11:15:00,41.42,41.47,41.42,41.47,25000.0,34.8974,34.9396,34.8974,34.9396,25000.0
2013-09-19 11:20:00,41.47,41.48,41.45,41.47,103200.0,34.9396,34.948,34.9227,34.9396,103200.0
2013-09-19 11:25:00,41.47,41.47,41.46,41.46,14800.0,34.9396,34.9396,34.9311,34.9311,14800.0
2013-09-19 11:30:00,41.47,41.47,41.4,41.41,27200.0,34.9396,34.9396,34.8806,34.889,27200.0
2013-09-19 11:35:00,41.41,41.41,41.39,41.39,6200.0,34.889,34.889,34.8722,34.8722,6200.0
2013-09-19 11:40:00,41.38,41.4,41.38,41.38,31000.0,34.8637,34.8806,34.8637,34.8637,31000.0
2013-09-19 11:45:00,41.38,41.4,41.38,41.38,10600.0,34.8637,34.8806,34.8637,34.8637,10600.0
2013-09-19 11:50:00,41.38,41.38,41.35,41.38,26800.0,34.8637,34.8637,34.8385,34.8637,26800.0
2013-09-19 11:55:00,41.38,41.38,41.37,41.38,40600.0,34.8637,34.8637,34.8553,34.8637,40600.0
2013-09-19 12:00:00,41.38,41.41,41.37,41.41,46400.0,34.8637,34.889,34.8553,34.889,46400.0
2013-09-19 12:05:00,41.41,41.45,41.41,41.45,24000.0,34.889,34.9227,34.889,34.9227,24000.0
2013-09-19 12:10:00,41.45,41.45,41.44,41.44,10800.0,34.9227,34.9227,34.9143,34.9143,10800.0
2013-09-19 12:15:00,41.44,41.46,41.42,41.44,16400.0,34.9143,34.9311,34.8974,34.9143,16400.0
2013-09-19 12:20:00,41.43,41.45,41.43,41.45,15200.0,34.9059,34.9227,34.9059,34.9227,15200.0
2013-09-19 12:25:00,41.45,41.46,41.44,41.46,10200.0,34.9227,34.9311,34.9143,34.9311,10200.0
2013-09-19 12:30:00,41.46,41.46,41.43,41.44,13600.0,34.9311,34.9311,34.9059,34.9143,13600.0
2013-09-19 12:35:00,41.45,41.46,41.44,41.45,8200.0,34.9227,34.9311,34.9143,34.9227,8200.0
2013-09-19 12:40:00,41.45,41.47,41.45,41.47,10000.0,34.9227,34.9396,34.9227,34.9396,10000.0
2013-09-19 12:45:00,41.47,41.48,41.45,41.46,252600.0,34.9396,34.948,34.9227,34.9311,252600.0
2013-09-19 12:50:00,41.46,41.46,41.43,41.44,30600.0,34.9311,34.9311,34.9059,34.9143,30600.0
2013-09-19 12:55:00,41.44,41.44,41.41,41.43,16800.0,34.9143,34.9143,34.889,34.9059,16800.0
2013-09-19 13:00:00,41.42,41.45,41.41,41.42,25800.0,34.8974,34.9227,34.889,34.8974,25800.0
2013-09-19 13:05:00,41.42,41.43,41.37,41.38,139000.0,34.8974,34.9059,34.8553,34.8637,139000.0
2013-09-19 13:10:00,41.38,41.43,41.38,41.43,30400.0,34.8637,34.9059,34.8637,34.9059,30400.0
2013-09-19 13:15:00,41.42,41.42,41.4,41.41,117200.0,34.8974,34.8974,34.8806,34.889,117200.0
2013-09-19 13:20:00,41.42,41.42,41.39,41.4,11600.0,34.8974,34.8974,34.8722,34.8806,11600.0
2013-09-19 13:25:00,41.4,41.41,41.38,41.38,21800.0,34.8806,34.889,34.8637,34.8637,21800.0
2013-09-19 13:30:00,41.38,41.39,41.37,41.37,27000.0,34.8637,34.8722,34.8553,34.8553,27000.0
2013-09-19 13:35:00,41.37,41.4,41.36,41.4,9800.0,34.8553,34.8806,34.8469,34.8806,9800.0
2013-09-19 13:40:00,41.4,41.41,41.38,41.38,12600.0,34.8806,34.889,34.8637,34.8637,12600.0
2013-09-19 13:45:00,41.38,41.39,41.37,41.38,18400.0,34.8637,34.8722,34.8553,34.8637,18400.0
2013-09-19 13:50:00,41.38,41.38,41.35,41.36,14200.0,34.8637,34.8637,34.8385,34.8469,14200.0
2013-09-19 13:55:00,41.37,41.37,41.35,41.35,36200.0,34.8553,34.8553,34.8385,34.8385,36200.0
2013-09-19 14:00:00,41.35,41.38,41.35,41.36,71400.0,34.8385,34.8637,34.8385,34.8469,71400.0
2013-09-19 14:05:00,41.35,41.37,41.35,41.37,90400.0,34.8385,34.8553,34.8385,34.8553,90400.0
2013-09-19 14:10:00,41.37,41.39,41.37,41.39,111000.0,34.8553,34.8722,34.8553,34.8722,111000.0
2013-09-19 14:15:00,41.39,41.4,41.38,41.38,109400.0,34.8722,34.8806,34.8637,34.8637,109400.0
2013-09-19 14:20:00,41.38,41.39,41.37,41.37,67600.0,34.8637,34.8722,34.8553,34.8553,67600.0
2013-09-19 14:25:00,41.37,41.39,41.37,41.37,34600.0,34.8553,34.8722,34.8553,34.8553,34600.0
2013-09-19 14:30:00,41.36,41.38,41.36,41.37,12600.0,34.8469,34.8637,34.8469,34.8553,12600.0
2013-09-19 14:35:00,41.37,41.38,41.36,41.37,58800.0,34.8553,34.8637,34.8469,34.8553,58800.0
2013-09-19 14:40:00,41.37,41.38,41.35,41.35,34000.0,34.8553,34.8637,34.8385,34.8385,34000.0
2013-09-19 14:45:00,41.36,41.38,41.35,41.38,34400.0,34.8469,34.8637,34.8385,34.8637,34400.0
2013-09-19 14:50:00,41.38,41.38,41.37,41.37,98000.0,34.8637,34.8637,34.8553,34.8553,98000.0
2013-09-19 14:55:00,41.37,41.42,41.37,41.41,83000.0,34.8553,34.8974,34.8553,34.889,83000.0
2013-09-19 15:00:00,41.41,41.44,41.41,41.43,20000.0,34.889,34.9143,34.889,34.9059,20000.0
2013-09-19 15:05:00,41.43,41.46,41.42,41.45,59000.0,34.9059,34.9311,34.8974,34.9227,59000.0
2013-09-19 15:10:00,41.45,41.46,41.45,41.46,37200.0,34.9227,34.9311,34.9227,34.9311,37200.0
2013-09-19 15:15:00,41.46,41.46,41.45,41.45,110000.0,34.9311,34.9311,34.9227,34.9227,110000.0
2013-09-19 15:20:00,41.46,41.48,41.44,41.47,26400.0,34.9311,34.948,34.9143,34.9396,26400.0
2013-09-19 15:25:00,41.47,41.47,41.46,41.46,14800.0,34.9396,34.9396,34.9311,34.9311,14800.0
2013-09-19 15:30:00,41.46,41.46,41.45,41.46,28200.0,34.9311,34.9311,34.9227,34.9311,28200.0
2013-09-19 15:35:00,41.46,41.46,41.45,41.46,17400.0,34.9311,34.9311,34.9227,34.9311,17400.0
2013-09-19 15:40:00,41.46,41.47,41.45,41.45,50800.0,34.9311,34.9396,34.9227,34.9227,50800.0
2013-09-19 15:45:00,41.45,41.45,41.42,41.44,82800.0,34.9227,34.9227,34.8974,34.9143,82800.0
2013-09-19 15:50:00,41.44,41.44,41.4,41.41,175400.0,34.9143,34.9143,34.8806,34.889,175400.0
2013-09-19 15:55:00,41.41,41.42,41.38,41.39,343400.0,34.889,34.8974,34.8637,34.8722,343400.0
2013-09-20 09:30:00,41.41,41.45,41.39,41.41,61800.0,34.9322,34.966,34.9153,34.9322,61800.0
2013-09-20 09:35:00,41.41,41.42,41.33,41.38,137200.0,34.9322,34.9406,34.8647,34.9069,137200.0
2013-09-20 09:40:00,41.39,41.39,41.34,41.38,13000.0,34.9153,34.9153,34.8732,34.9069,13000.0
2013-09-20 09:45:00,41.36,41.36,41.32,41.32,31600.0,34.89,34.89,34.8563,34.8563,31600.0
2013-09-20 09:50:00,41.32,41.4,41.31,41.37,42800.0,34.8563,34.9238,34.8479,34.8985,42800.0
2013-09-20 09:55:00,41.37,41.4,41.32,41.35,86200.0,34.8985,34.9238,34.8563,34.8816,86200.0
2013-09-20 10:00:00,41.35,41.38,41.33,41.33,91200.0,34.8816,34.9069,34.8647,34.8647,91200.0
2013-09-20 10:05:00,41.32,41.33,41.3,41.32,18800.0,34.8563,34.8647,34.8394,34.8563,18800.0
2013-09-20 10:10:00,41.31,41.32,41.24,41.29,128400.0,34.8479,34.8563,34.7888,34.831,128400.0
2013-09-20 10:15:00,41.29,41.29,41.24,41.26,168000.0,34.831,34.831,34.7888,34.8057,168000.0
2013-09-20 10:20:00,41.25,41.27,41.21,41.25,288800.0,34.7972,34.8141,34.7635,34.7972,288800.0
2013-09-20 10:25:00,41.24,41.26,41.24,41.26,138800.0,34.7888,34.8057,34.7888,34.8057,138800.0
2013-09-20 10:30:00,41.26,41.31,41.25,41.3,104600.0,34.8057,34.8479,34.7972,34.8394,104600.0
2013-09-20 10:35:00,41.31,41.36,41.31,41.35,32600.0,34.8479,34.89,34.8479,34.8816,32600.0
2013-09-20 10:40:00,41.35,41.37,41.34,41.34,51400.0,34.8816,34.8985,34.8732,34.8732,51400.0
2013-09-20 10:45:00,41.34,41.37,41.32,41.37,56600.0,34.8732,34.8985,34.8563,34.8985,56600.0
2013-09-20 10:50:00,41.35,41.36,41.34,41.35,24400.0,34.8816,34.89,34.8732,34.8816,24400.0
2013-09-20 10:55:00,41.35,41.35,41.31,41.35,39400.0,34.8816,34.8816,34.8479,34.8816,39400.0
2013-09-20 11:00:00,41.35,41.37,41.33,41.35,122400.0,34.8816,34.8985,34.8647,34.8816,122400.0
2013-09-20 11:05:00,41.35,41.35,41.32,41.34,38200.0,34.8816,34.8816,34.8563,34.8732,38200.0
2013-09-20 11:10:00,41.34,41.34,41.27,41.27,32000.0,34.8732,34.8732,34.8141,34.8141,32000.0
2013-09-20 11:15:00,41.28,41.3,41.27,41.27,70400.0,34.8225,34.8394,34.8141,34.8141,70400.0
2013-09-20 11:20:00,41.27,41.28,41.2,41.21,137000.0,34.8141,34.8225,34.7551,34.7635,137000.0
2013-09-20 11:25:00,41.21,41.27,41.2,41.27,28800.0,34.7635,34.8141,34.7551,34.8141,28800.0
2013-09-20 11:30:00,41.27,41.29,41.27,41.27,18600.0,34.8141,34.831,34.8141,34.8141,18600.0
2013-09-20 11:35:00,41.26,41.27,41.24,41.24,64800.0,34.8057,34.8141,34.7888,34.7888,64800.0
2013-09-20 11:40:00,41.25,41.26,41.23,41.24,44400.0,34.7972,34.8057,34.7804,34.7888,44400.0
2013-09-20 11:45:00,41.24,41.24,41.21,41.22,40400.0,34.7888,34.7888,34.7635,34.7719,40400.0
2013-09-20 11:50:00,41.21,41.23,41.21,41.22,32400.0,34.7635,34.7804,34.7635,34.7719,32400.0
2013-09-20 11:55:00,41.22,41.22,41.16,41.17,109800.0,34.7719,34.7719,34.7213,34.7298,109800.0
2013-09-20 12:00:00,41.17,41.17,41.13,41.15,231400.0,34.7298,34.7298,34.696,34.7129,231400.0
2013-09-20 12:05:00,41.15,41.19,41.15,41.19,28000.0,34.7129,34.7466,34.7129,34.7466,28000.0
2013-09-20 12:10:00,41.19,41.2,41.17,41.18,43400.0,34.7466,34.7551,34.7298,34.7382,43400.0
2013-09-20 12:15:00,41.18,41.18,41.17,41.17,14400.0,34.7382,34.7382,34.7298,34.7298,14400.0
2013-09-20 12:20:00,41.18,41.18,41.13,41.13,58000.0,34.7382,34.7382,34.696,34.696,58000.0
2013-09-20 12:25:00,41.13,41.18,41.13,41.16,62200.0,34.696,34.7382,34.696,34.7213,62200.0
2013-09-20 12:30:00,41.15,41.15,41.13,41.13,17400.0,34.7129,34.7129,34.696,34.696,17400.0
2013-09-20 12:35:00,41.13,41.18,41.13,41.18,63800.0,34.696,34.7382,34.696,34.7382,63800.0
2013-09-20 12:40:00,41.18,41.23,41.18,41.23,113800.0,34.7382,34.7804,34.7382,34.7804,113800.0
2013-09-20 12:45:00,41.23,41.27,41.23,41.27,175400.0,34.7804,34.8141,34.7804,34.8141,175400.0
2013-09-20 12:50:00,41.27,41.29,41.27,41.27,43200.0,34.8141,34.831,34.8141,34.8141,43200.0
2013-09-20 12:55:00,41.27,41.3,41.27,41.29,23200.0,34.8141,34.8394,34.8141,34.831,23200.0
2013-09-20 13:00:00,41.29,41.29,41.25,41.26,20800.0,34.831,34.831,34.7972,34.8057,20800.0
2013-09-20 13:05:00,41.27,41.27,41.24,41.25,32600.0,34.8141,34.8141,34.7888,34.7972,32600.0
2013-09-20 13:10:00,41.25,41.25,41.22,41.23,22200.0,34.7972,34.7972,34.7719,34.7804,22200.0
2013-09-20 13:15:00,41.23,41.23,41.2,41.2,38000.0,34.7804,34.7804,34.7551,34.7551,38000.0
2013-09-20 13:20:00,41.2,41.22,41.2,41.2,24000.0,34.7551,34.7719,34.7551,34.7551,24000.0
2013-09-20 13:25:00,41.2,41.24,41.2,41.23,33600.0,34.7551,34.7888,34.7551,34.7804,33600.0
2013-09-20 13:30:00,41.22,41.24,41.22,41.24,42400.0,34.7719,34.7888,34.7719,34.7888,42400.0
2013-09-20 13:35:00,41.25,41.25,41.19,41.2,29800.0,34.7972,34.7972,34.7466,34.7551,29800.0
2013-09-20 13:40:00,41.2,41.2,41.15,41.17,66000.0,34.7551,34.7551,34.7129,34.7298,66000.0
2013-09-20 13:45:00,41.17,41.19,41.17,41.18,26200.0,34.7298,34.7466,34.7298,34.7382,26200.0
2013-09-20 13:50:00,41.18,41.2,41.18,41.19,36200.0,34.7382,34.7551,34.7382,34.7466,36200.0
2013-09-20 13:55:00,41.19,41.19,41.14,41.14,22000.0,34.7466,34.7466,34.7044,34.7044,22000.0
2013-09-20 14:00:00,41.14,41.14,41.1,41.13,40200.0,34.7044,34.7044,34.6707,34.696,40200.0
2013-09-20 14:05:00,41.13,41.15,41.12,41.14,127400.0,34.696,34.7129,34.6876,34.7044,127400.0
2013-09-20 14:10:00,41.15,41.15,41.13,41.15,117000.0,34.7129,34.7129,34.696,34.7129,117000.0
2013-09-20 14:15:00,41.15,41.15,41.07,41.08,269800.0,34.7129,34.7129,34.6454,34.6538,269800.0
2013-09-20 14:20:00,41.07,41.1,41.06,41.1,217000.0,34.6454,34.6707,34.637,34.6707,217000.0
2013-09-20 14:25:00,41.12,41.12,41.1,41.11,128400.0,34.6876,34.6876,34.6707,34.6791,128400.0
2013-09-20 14:30:00,41.12,41.16,41.12,41.13,14200.0,34.6876,34.7213,34.6876,34.696,14200.0
2013-09-20 14:35:00,41.13,41.15,41.1,41.1,34800.0,34.696,34.7129,34.6707,34.6707,34800.0
2013-09-20 14:40:00,41.1,41.13,41.09,41.1,16800.0,34.6707,34.696,34.6623,34.6707,16800.0
2013-09-20 14:45:00,41.1,41.17,41.1,41.17,22200.0,34.6707,34.7298,34.6707,34.7298,22200.0
2013-09-20 14:50:00,41.17,41.17,41.14,41.15,27000.0,34.7298,34.7298,34.7044,34.7129,27000.0
2013-09-20 14:55:00,41.15,41.17,41.13,41.15,33400.0,34.7129,34.7298,34.696,34.7129,33400.0
2013-09-20 15:00:00,41.15,41.18,41.15,41.15,26400.0,34.7129,34.7382,34.7129,34.7129,26400.0
2013-09-20 15:05:00,41.15,41.17,41.15,41.15,33200.0,34.7129,34.7298,34.7129,34.7129,33200.0
2013-09-20 15:10:00,41.15,41.17,41.13,41.14,47200.0,34.7129,34.7298,34.696,34.7044,47200.0
2013-09-20 15:15:00,41.15,41.21,41.15,41.2,331400.0,34.7129,34.7635,34.7129,34.7551,331400.0
2013-09-20 15:20:00,41.2,41.2,41.17,41.17,55800.0,34.7551,34.7551,34.7298,34.7298,55800.0
2013-09-20 15:25:00,41.16,41.18,41.13,41.13,51400.0,34.7213,34.7382,34.696,34.696,51400.0
2013-09-20 15:30:00,41.13,41.15,41.12,41.13,62000.0,34.696,34.7129,34.6876,34.696,62000.0
2013-09-20 15:35:00,41.13,41.17,41.12,41.16,141400.0,34.696,34.7298,34.6876,34.7213,141400.0
2013-09-20 15:40:00,41.16,41.19,41.15,41.17,141000.0,34.7213,34.7466,34.7129,34.7298,141000.0
2013-09-20 15:45:00,41.17,41.17,41.13,41.15,166200.0,34.7298,34.7298,34.696,34.7129,166200.0
2013-09-20 15:50:00,41.15,41.21,41.14,41.2,261000.0,34.7129,34.7635,34.7044,34.7551,261000.0
2013-09-20 15:55:00,41.2,41.21,41.15,41.16,687000.0,34.7551,34.7635,34.7129,34.7213,687000.0
2013-09-23 09:30:00,41.15,41.18,41.08,41.11,423600.0,34.7129,34.7382,34.6538,34.6791,423600.0
2013-09-23 09:35:00,41.1,41.15,41.05,41.1,277600.0,34.6707,34.7129,34.6285,34.6707,277600.0
2013-09-23 09:40:00,41.09,41.1,40.99,41.06,283000.0,34.6623,34.6707,34.5779,34.637,283000.0
2013-09-23 09:45:00,41.06,41.14,41.06,41.13,251200.0,34.637,34.7044,34.637,34.696,251200.0
2013-09-23 09:50:00,41.13,41.16,41.08,41.08,87000.0,34.696,34.7213,34.6538,34.6538,87000.0
2013-09-23 09:55:00,41.08,41.08,41.02,41.04,120800.0,34.6538,34.6538,34.6032,34.6201,120800.0
2013-09-23 10:00:00,41.04,41.06,41.0,41.0,28200.0,34.6201,34.637,34.5863,34.5863,28200.0
2013-09-23 10:05:00,41.0,41.04,40.99,41.02,145200.0,34.5863,34.6201,34.5779,34.6032,145200.0
2013-09-23 10:10:00,41.02,41.05,40.98,41.02,60800.0,34.6032,34.6285,34.5695,34.6032,60800.0
2013-09-23 10:15:00,41.02,41.07,41.01,41.07,108200.0,34.6032,34.6454,34.5948,34.6454,108200.0
2013-09-23 10:20:00,41.07,41.07,41.02,41.03,20600.0,34.6454,34.6454,34.6032,34.6117,20600.0
2013-09-23 10:25:00,41.04,41.05,40.98,40.98,58600.0,34.6201,34.6285,34.5695,34.5695,58600.0
2013-09-23 10:30:00,40.98,41.02,40.96,41.01,46200.0,34.5695,34.6032,34.5526,34.5948,46200.0
2013-09-23 10:35:00,41.02,41.06,41.02,41.06,56000.0,34.6032,34.637,34.6032,34.637,56000.0
2013-09-23 10:40:00,41.06,41.06,41.02,41.03,9400.0,34.637,34.637,34.6032,34.6117,9400.0
2013-09-23 10:45:00,41.04,41.05,40.99,41.01,35000.0,34.6201,34.6285,34.5779,34.5948,35000.0
2013-09-23 10:50:00,40.99,40.99,40.94,40.94,36200.0,34.5779,34.5779,34.5357,34.5357,36200.0
2013-09-23 10:55:00,40.93,40.93,40.84,40.84,39400.0,34.5273,34.5273,34.4514,34.4514,39400.0
2013-09-23 11:00:00,40.84,40.91,40.83,40.88,64600.0,34.4514,34.5104,34.4429,34.4851,64600.0
2013-09-23 11:05:00,40.87,40.88,40.82,40.82,32800.0,34.4767,34.4851,34.4345,34.4345,32800.0
2013-09-23 11:10:00,40.82,40.84,40.78,40.8,33400.0,34.4345,34.4514,34.4008,34.4176,33400.0
2013-09-23 11:15:00,40.82,40.87,40.82,40.87,37400.0,34.4345,34.4767,34.4345,34.4767,37400.0
2013-09-23 11:20:00,40.87,40.87,40.83,40.85,26800.0,34.4767,34.4767,34.4429,34.4598,26800.0
2013-09-23 11:25:00,40.84,40.86,40.82,40.84,15200.0,34.4514,34.4682,34.4345,34.4514,15200.0
2013-09-23 11:30:00,40.85,40.86,40.82,40.86,20200.0,34.4598,34.4682,34.4345,34.4682,20200.0
2013-09-23 11:35:00,40.87,40.89,40.84,40.88,29800.0,34.4767,34.4936,34.4514,34.4851,29800.0
2013-09-23 11:40:00,40.88,40.9,40.88,40.89,42400.0,34.4851,34.502,34.4851,34.4936,42400.0
2013-09-23 11:45:00,40.9,40.9,40.85,40.88,41200.0,34.502,34.502,34.4598,34.4851,41200.0
2013-09-23 11:50:00,40.87,40.89,40.84,40.89,22200.0,34.4767,34.4936,34.4514,34.4936,22200.0
2013-09-23 11:55:00,40.9,40.91,40.88,40.88,17600.0,34.502,34.5104,34.4851,34.4851,17600.0
2013-09-23 12:00:00,40.88,40.91,40.88,40.91,21800.0,34.4851,34.5104,34.4851,34.5104,21800.0
2013-09-23 12:05:00,40.93,40.93,40.91,40.93,15600.0,34.5273,34.5273,34.5104,34.5273,15600.0
2013-09-23 12:10:00,40.94,40.98,40.94,40.95,84400.0,34.5357,34.5695,34.5357,34.5442,84400.0
2013-09-23 12:15:00,40.96,40.97,40.94,40.94,19800.0,34.5526,34.561,34.5357,34.5357,19800.0
2013-09-23 12:20:00,40.94,40.97,40.94,40.97,56400.0,34.5357,34.561,34.5357,34.561,56400.0
2013-09-23 12:25:00,40.96,40.97,40.94,40.95,37400.0,34.5526,34.561,34.5357,34.5442,37400.0
2013-09-23 12:30:00,40.95,40.95,40.94,40.95,20400.0,34.5442,34.5442,34.5357,34.5442,20400.0
2013-09-23 12:35:00,40.96,40.98,40.95,40.98,18800.0,34.5526,34.5695,34.5442,34.5695,18800.0
2013-09-23 12:40:00,40.99,40.99,40.97,40.98,35600.0,34.5779,34.5779,34.561,34.5695,35600.0
2013-09-23 12:45:00,40.98,40.99,40.97,40.99,37200.0,34.5695,34.5779,34.561,34.5779,37200.0
2013-09-23 12:50:00,40.99,41.0,40.98,41.0,20400.0,34.5779,34.5863,34.5695,34.5863,20400.0
2013-09-23 12:55:00,40.99,41.0,40.99,41.0,24400.0,34.5779,34.5863,34.5779,34.5863,24400.0
2013-09-23 13:00:00,41.0,41.0,40.98,40.99,22400.0,34.5863,34.5863,34.5695,34.5779,22400.0
2013-09-23 13:05:00,40.99,41.01,40.99,41.01,11400.0,34.5779,34.5948,34.5779,34.5948,11400.0
2013-09-23 13:10:00,41.0,41.02,40.98,40.98,24400.0,34.5863,34.6032,34.5695,34.5695,24400.0
2013-09-23 13:15:00,40.97,40.99,40.96,40.99,14400.0,34.561,34.5779,34.5526,34.5779,14400.0
2013-09-23 13:20:00,40.99,41.02,40.99,40.99,12200.0,34.5779,34.6032,34.5779,34.5779,12200.0
2013-09-23 13:25:00,41.0,41.02,40.99,41.02,11800.0,34.5863,34.6032,34.5779,34.6032,11800.0
2013-09-23 13:30:00,41.02,41.02,41.0,41.0,25000.0,34.6032,34.6032,34.5863,34.5863,25000.0
2013-09-23 13:35:00,41.02,41.02,40.99,41.01,24800.0,34.6032,34.6032,34.5779,34.5948,24800.0
2013-09-23 13:40:00,41.01,41.02,41.01,41.02,6200.0,34.5948,34.6032,34.5948,34.6032,6200.0
2013-09-23 13:45:00,41.02,41.04,41.02,41.04,6400.0,34.6032,34.6201,34.6032,34.6201,6400.0
2013-09-23 13:50:00,41.05,41.1,41.05,41.07,97600.0,34.6285,34.6707,34.6285,34.6454,97600.0
2013-09-23 13:55:00,41.07,41.1,41.07,41.1,18000.0,34.6454,34.6707,34.6454,34.6707,18000.0
2013-09-23 14:00:00,41.1,41.11,41.1,41.1,6000.0,34.6707,34.6791,34.6707,34.6707,6000.0
2013-09-23 14:05:00,41.1,41.1,41.08,41.1,3800.0,34.6707,34.6707,34.6538,34.6707,3800.0
2013-09-23 14:10:00,41.1,41.1,41.09,41.09,7200.0,34.6707,34.6707,34.6623,34.6623,7200.0
2013-09-23 14:15:00,41.09,41.09,41.09,41.09,5000.0,34.6623,34.6623,34.6623,34.6623,5000.0
2013-09-23 14:20:00,41.09,41.1,41.06,41.06,12800.0,34.6623,34.6707,34.637,34.637,12800.0
2013-09-23 14:25:00,41.06,41.06,41.02,41.04,21600.0,34.637,34.637,34.6032,34.6201,21600.0
2013-09-23 14:30:00,41.05,41.06,41.02,41.06,13400.0,34.6285,34.637,34.6032,34.637,13400.0
2013-09-23 14:35:00,41.07,41.07,41.04,41.06,9400.0,34.6454,34.6454,34.6201,34.637,9400.0
2013-09-23 14:40:00,41.07,41.08,41.06,41.06,4800.0,34.6454,34.6538,34.637,34.637,4800.0
2013-09-23 14:45:00,41.07,41.07,41.05,41.05,3600.0,34.6454,34.6454,34.6285,34.6285,3600.0
2013-09-23 14:50:00,41.05,41.11,41.05,41.11,8000.0,34.6285,34.6791,34.6285,34.6791,8000.0
2013-09-23 14:55:00,41.1,41.12,41.1,41.12,11800.0,34.6707,34.6876,34.6707,34.6876,11800.0
2013-09-23 15:00:00,41.12,41.15,41.12,41.13,330600.0,34.6876,34.7129,34.6876,34.696,330600.0
2013-09-23 15:05:00,41.13,41.13,41.1,41.1,18600.0,34.696,34.696,34.6707,34.6707,18600.0
2013-09-23 15:10:00,41.1,41.11,41.05,41.05,49400.0,34.6707,34.6791,34.6285,34.6285,49400.0
2013-09-23 15:15:00,41.05,41.08,41.05,41.06,10600.0,34.6285,34.6538,34.6285,34.637,10600.0
2013-09-23 15:20:00,41.06,41.06,41.03,41.06,26600.0,34.637,34.637,34.6117,34.637,26600.0
2013-09-23 15:25:00,41.05,41.06,41.01,41.02,31600.0,34.6285,34.637,34.5948,34.6032,31600.0
2013-09-23 15:30:00,41.02,41.04,41.02,41.03,100800.0,34.6032,34.6201,34.6032,34.6117,100800.0
2013-09-23 15:35:00,41.04,41.07,41.04,41.05,233600.0,34.6201,34.6454,34.6201,34.6285,233600.0
2013-09-23 15:40:00,41.05,41.06,41.04,41.05,287000.0,34.6285,34.637,34.6201,34.6285,287000.0
2013-09-23 15:45:00,41.05,41.06,41.01,41.01,267400.0,34.6285,34.637,34.5948,34.5948,267400.0
2013-09-23 15:50:00,41.01,41.01,40.99,41.01,319400.0,34.5948,34.5948,34.5779,34.5948,319400.0
2013-09-23 15:55:00,41.0,41.02,40.99,41.0,128800.0,34.5863,34.6032,34.5779,34.5863,128800.0
2013-09-24 09:30:00,41.12,41.14,41.04,41.07,82000.0,34.6876,34.7044,34.6201,34.6454,82000.0
2013-09-24 09:35:00,41.03,41.05,40.98,40.99,48200.0,34.6117,34.6285,34.5695,34.5779,48200.0
2013-09-24 09:40:00,40.99,40.99,40.91,40.95,79600.0,34.5779,34.5779,34.5104,34.5442,79600.0
2013-09-24 09:45:00,40.96,41.06,40.96,41.03,90400.0,34.5526,34.637,34.5526,34.6117,90400.0
2013-09-24 09:50:00,41.02,41.02,40.98,40.99,39200.0,34.6032,34.6032,34.5695,34.5779,39200.0
2013-09-24 09:55:00,40.99,41.01,40.97,40.99,22600.0,34.5779,34.5948,34.561,34.5779,22600.0
2013-09-24 10:00:00,40.97,40.97,40.86,40.89,169000.0,34.561,34.561,34.4682,34.4936,169000.0
2013-09-24 10:05:00,40.88,40.94,40.88,40.9,25200.0,34.4851,34.5357,34.4851,34.502,25200.0
2013-09-24 10:10:00,40.9,40.95,40.88,40.88,16200.0,34.502,34.5442,34.4851,34.4851,16200.0
2013-09-24 10:15:00,40.88,40.9,40.84,40.9,68400.0,34.4851,34.502,34.4514,34.502,68400.0
2013-09-24 10:20:00,40.9,40.97,40.87,40.96,86200.0,34.502,34.561,34.4767,34.5526,86200.0
2013-09-24 10:25:00,40.96,41.01,40.92,41.0,87000.0,34.5526,34.5948,34.5189,34.5863,87000.0
2013-09-24 10:30:00,40.99,41.0,40.96,40.99,43000.0,34.5779,34.5863,34.5526,34.5779,43000.0
2013-09-24 10:35:00,40.99,41.08,40.99,41.02,63800.0,34.5779,34.6538,34.5779,34.6032,63800.0
2013-09-24 10:40:00,41.02,41.07,41.02,41.05,24200.0,34.6032,34.6454,34.6032,34.6285,24200.0
2013-09-24 10:45:00,41.06,41.08,41.02,41.02,22000.0,34.637,34.6538,34.6032,34.6032,22000.0
2013-09-24 10:50:00,41.02,41.1,41.02,41.09,24600.0,34.6032,34.6707,34.6032,34.6623,24600.0
2013-09-24 10:55:00,41.1,41.12,41.07,41.08,24400.0,34.6707,34.6876,34.6454,34.6538,24400.0
2013-09-24 11:00:00,41.1,41.17,41.1,41.17,12600.0,34.6707,34.7298,34.6707,34.7298,12600.0
2013-09-24 11:05:00,41.18,41.18,41.16,41.16,19000.0,34.7382,34.7382,34.7213,34.7213,19000.0
2013-09-24 11:10:00,41.15,41.2,41.15,41.19,11600.0,34.7129,34.7551,34.7129,34.7466,11600.0
2013-09-24 11:15:00,41.2,41.23,41.2,41.23,13000.0,34.7551,34.7804,34.7551,34.7804,13000.0
2013-09-24 11:20:00,41.22,41.22,41.18,41.2,26000.0,34.7719,34.7719,34.7382,34.7551,26000.0
2013-09-24 11:25:00,41.21,41.23,41.18,41.18,34000.0,34.7635,34.7804,34.7382,34.7382,34000.0
2013-09-24 11:30:00,41.19,41.25,41.19,41.25,8200.0,34.7466,34.7972,34.7466,34.7972,8200.0
2013-09-24 11:35:00,41.25,41.25,41.22,41.23,14600.0,34.7972,34.7972,34.7719,34.7804,14600.0
2013-09-24 11:40:00,41.23,41.25,41.23,41.24,6800.0,34.7804,34.7972,34.7804,34.7888,6800.0
2013-09-24 11:45:00,41.24,41.25,41.21,41.22,18200.0,34.7888,34.7972,34.7635,34.7719,18200.0
2013-09-24 11:50:00,41.22,41.24,41.2,41.24,29800.0,34.7719,34.7888,34.7551,34.7888,29800.0
2013-09-24 11:55:00,41.25,41.26,41.24,41.26,20800.0,34.7972,34.8057,34.7888,34.8057,20800.0
2013-09-24 12:00:00,41.27,41.27,41.22,41.23,12000.0,34.8141,34.8141,34.7719,34.7804,12000.0
2013-09-24 12:05:00,41.23,41.25,41.22,41.25,62800.0,34.7804,34.7972,34.7719,34.7972,62800.0
2013-09-24 12:10:00,41.24,41.27,41.24,41.27,9800.0,34.7888,34.8141,34.7888,34.8141,9800.0
2013-09-24 12:15:00,41.27,41.27,41.26,41.26,5400.0,34.8141,34.8141,34.8057,34.8057,5400.0
2013-09-24 12:20:00,41.26,41.28,41.25,41.27,10600.0,34.8057,34.8225,34.7972,34.8141,10600.0
2013-09-24 12:25:00,41.29,41.32,41.29,41.32,6200.0,34.831,34.8563,34.831,34.8563,6200.0
2013-09-24 12:30:00,41.32,41.32,41.29,41.31,48400.0,34.8563,34.8563,34.831,34.8479,48400.0
2013-09-24 12:35:00,41.31,41.32,41.29,41.29,20600.0,34.8479,34.8563,34.831,34.831,20600.0
2013-09-24 12:40:00,41.28,41.31,41.27,41.3,7400.0,34.8225,34.8479,34.8141,34.8394,7400.0
2013-09-24 12:45:00,41.32,41.32,41.3,41.31,19200.0,34.8563,34.8563,34.8394,34.8479,19200.0
2013-09-24 12:50:00,41.3,41.31,41.28,41.28,3800.0,34.8394,34.8479,34.8225,34.8225,3800.0
2013-09-24 12:55:00,41.29,41.29,41.27,41.29,13800.0,34.831,34.831,34.8141,34.831,13800.0
2013-09-24 13:00:00,41.3,41.33,41.3,41.31,11800.0,34.8394,34.8647,34.8394,34.8479,11800.0
2013-09-24 13:05:00,41.32,41.32,41.32,41.32,600.0,34.8563,34.8563,34.8563,34.8563,600.0
2013-09-24 13:10:00,41.3,41.31,41.27,41.29,39800.0,34.8394,34.8479,34.8141,34.831,39800.0
2013-09-24 13:15:00,41.29,41.31,41.29,41.31,8000.0,34.831,34.8479,34.831,34.8479,8000.0
2013-09-24 13:20:00,41.3,41.31,41.3,41.3,7000.0,34.8394,34.8479,34.8394,34.8394,7000.0
2013-09-24 13:25:00,41.3,41.33,41.3,41.33,10600.0,34.8394,34.8647,34.8394,34.8647,10600.0
2013-09-24 13:30:00,41.32,41.34,41.31,41.32,30200.0,34.8563,34.8732,34.8479,34.8563,30200.0
2013-09-24 13:35:00,41.32,41.32,41.3,41.32,12600.0,34.8563,34.8563,34.8394,34.8563,12600.0
2013-09-24 13:40:00,41.31,41.33,41.29,41.33,57400.0,34.8479,34.8647,34.831,34.8647,57400.0
2013-09-24 13:45:00,41.33,41.36,41.32,41.35,61200.0,34.8647,34.89,34.8563,34.8816,61200.0
2013-09-24 13:50:00,41.35,41.35,41.33,41.33,73400.0,34.8816,34.8816,34.8647,34.8647,73400.0
2013-09-24 13:55:00,41.32,41.33,41.3,41.31,20600.0,34.8563,34.8647,34.8394,34.8479,20600.0
2013-09-24 14:00:00,41.31,41.33,41.3,41.32,46800.0,34.8479,34.8647,34.8394,34.8563,46800.0
2013-09-24 14:05:00,41.32,41.34,41.3,41.34,126800.0,34.8563,34.8732,34.8394,34.8732,126800.0
2013-09-24 14:10:00,41.34,41.34,41.32,41.33,54800.0,34.8732,34.8732,34.8563,34.8647,54800.0
2013-09-24 14:15:00,41.33,41.35,41.31,41.35,32400.0,34.8647,34.8816,34.8479,34.8816,32400.0
2013-09-24 14:20:00,41.34,41.35,41.32,41.32,26200.0,34.8732,34.8816,34.8563,34.8563,26200.0
2013-09-24 14:25:00,41.31,41.32,41.25,41.27,70200.0,34.8479,34.8563,34.7972,34.8141,70200.0
2013-09-24 14:30:00,41.27,41.3,41.27,41.3,20800.0,34.8141,34.8394,34.8141,34.8394,20800.0
2013-09-24 14:35:00,41.29,41.29,41.26,41.27,21000.0,34.831,34.831,34.8057,34.8141,21000.0
2013-09-24 14:40:00,41.27,41.28,41.27,41.27,14400.0,34.8141,34.8225,34.8141,34.8141,14400.0
2013-09-24 14:45:00,41.28,41.3,41.26,41.26,43800.0,34.8225,34.8394,34.8057,34.8057,43800.0
2013-09-24 14:50:00,41.26,41.26,41.23,41.25,35200.0,34.8057,34.8057,34.7804,34.7972,35200.0
2013-09-24 14:55:00,41.26,41.26,41.21,41.21,28400.0,34.8057,34.8057,34.7635,34.7635,28400.0
2013-09-24 15:00:00,41.21,41.24,41.18,41.2,67800.0,34.7635,34.7888,34.7382,34.7551,67800.0
2013-09-24 15:05:00,41.2,41.24,41.2,41.24,36600.0,34.7551,34.7888,34.7551,34.7888,36600.0
2013-09-24 15:10:00,41.23,41.26,41.23,41.26,64800.0,34.7804,34.8057,34.7804,34.8057,64800.0
2013-09-24 15:15:00,41.26,41.29,41.26,41.29,85000.0,34.8057,34.831,34.8057,34.831,85000.0
2013-09-24 15:20:00,41.28,41.29,41.27,41.27,36800.0,34.8225,34.831,34.8141,34.8141,36800.0
2013-09-24 15:25:00,41.27,41.27,41.2,41.22,109800.0,34.8141,34.8141,34.7551,34.7719,109800.0
2013-09-24 15:30:00,41.21,41.21,41.18,41.2,89600.0,34.7635,34.7635,34.7382,34.7551,89600.0
2013-09-24 15:35:00,41.2,41.2,41.15,41.16,37600.0,34.7551,34.7551,34.7129,34.7213,37600.0
2013-09-24 15:40:00,41.16,41.19,41.15,41.19,103000.0,34.7213,34.7466,34.7129,34.7466,103000.0
2013-09-24 15:45:00,41.18,41.19,41.13,41.13,181600.0,34.7382,34.7466,34.696,34.696,181600.0
2013-09-24 15:50:00,41.13,41.13,41.1,41.13,214000.0,34.696,34.696,34.6707,34.696,214000.0
2013-09-24 15:55:00,41.12,41.13,41.08,41.12,220400.0,34.6876,34.696,34.6538,34.6876,220400.0
2013-09-25 09:30:00,41.25,41.31,41.09,41.1,48800.0,34.7972,34.8479,34.6623,34.6707,48800.0
2013-09-25 09:35:00,41.1,41.12,41.02,41.06,42000.0,34.6707,34.6876,34.6032,34.637,42000.0
2013-09-25 09:40:00,41.05,41.09,41.01,41.01,36800.0,34.6285,34.6623,34.5948,34.5948,36800.0
2013-09-25 09:45:00,41.01,41.04,40.93,41.02,62200.0,34.5948,34.6201,34.5273,34.6032,62200.0
2013-09-25 09:50:00,41.02,41.03,40.97,41.02,23800.0,34.6032,34.6117,34.561,34.6032,23800.0
2013-09-25 09:55:00,41.02,41.05,40.97,40.97,39800.0,34.6032,34.6285,34.561,34.561,39800.0
2013-09-25 10:00:00,40.98,41.09,40.9,41.05,222800.0,34.5695,34.6623,34.502,34.6285,222800.0
2013-09-25 10:05:00,41.05,41.05,40.92,40.94,161600.0,34.6285,34.6285,34.5189,34.5357,161600.0
2013-09-25 10:10:00,40.94,40.95,40.87,40.92,32800.0,34.5357,34.5442,34.4767,34.5189,32800.0
2013-09-25 10:15:00,40.94,40.98,40.93,40.93,36400.0,34.5357,34.5695,34.5273,34.5273,36400.0
2013-09-25 10:20:00,40.9,40.98,40.86,40.97,75600.0,34.502,34.5695,34.4682,34.561,75600.0
2013-09-25 10:25:00,40.95,40.99,40.92,40.99,7000.0,34.5442,34.5779,34.5189,34.5779,7000.0
2013-09-25 10:30:00,40.99,41.02,40.95,41.01,34200.0,34.5779,34.6032,34.5442,34.5948,34200.0
2013-09-25 10:35:00,41.04,41.08,40.97,41.02,73400.0,34.6201,34.6538,34.561,34.6032,73400.0
2013-09-25 10:40:00,41.03,41.07,41.02,41.03,42400.0,34.6117,34.6454,34.6032,34.6117,42400.0
2013-09-25 10:45:00,41.04,41.04,40.97,40.97,48800.0,34.6201,34.6201,34.561,34.561,48800.0
2013-09-25 10:50:00,40.98,41.01,40.96,41.0,31600.0,34.5695,34.5948,34.5526,34.5863,31600.0
2013-09-25 10:55:00,41.01,41.01,40.98,40.98,3400.0,34.5948,34.5948,34.5695,34.5695,3400.0
2013-09-25 11:00:00,40.98,40.99,40.9,40.9,28200.0,34.5695,34.5779,34.502,34.502,28200.0
2013-09-25 11:05:00,40.9,40.97,40.89,40.97,38600.0,34.502,34.561,34.4936,34.561,38600.0
2013-09-25 11:10:00,40.98,41.02,40.95,41.02,20800.0,34.5695,34.6032,34.5442,34.6032,20800.0
2013-09-25 11:15:00,41.02,41.12,41.02,41.11,118800.0,34.6032,34.6876,34.6032,34.6791,118800.0
2013-09-25 11:20:00,41.11,41.13,41.09,41.1,100600.0,34.6791,34.696,34.6623,34.6707,100600.0
2013-09-25 11:25:00,41.1,41.18,41.1,41.17,68800.0,34.6707,34.7382,34.6707,34.7298,68800.0
2013-09-25 11:30:00,41.17,41.18,41.15,41.17,33400.0,34.7298,34.7382,34.7129,34.7298,33400.0
2013-09-25 11:35:00,41.17,41.23,41.17,41.2,31800.0,34.7298,34.7804,34.7298,34.7551,31800.0
2013-09-25 11:40:00,41.21,41.21,41.15,41.19,67800.0,34.7635,34.7635,34.7129,34.7466,67800.0
2013-09-25 11:45:00,41.18,41.19,41.16,41.16,27800.0,34.7382,34.7466,34.7213,34.7213,27800.0
2013-09-25 11:50:00,41.16,41.22,41.16,41.22,57600.0,34.7213,34.7719,34.7213,34.7719,57600.0
2013-09-25 11:55:00,41.22,41.23,41.19,41.19,134000.0,34.7719,34.7804,34.7466,34.7466,134000.0
2013-09-25 12:00:00,41.2,41.2,41.15,41.16,30400.0,34.7551,34.7551,34.7129,34.7213,30400.0
2013-09-25 12:05:00,41.17,41.22,41.17,41.2,6600.0,34.7298,34.7719,34.7298,34.7551,6600.0
2013-09-25 12:10:00,41.2,41.22,41.2,41.21,42000.0,34.7551,34.7719,34.7551,34.7635,42000.0
2013-09-25 12:15:00,41.21,41.22,41.2,41.2,10000.0,34.7635,34.7719,34.7551,34.7551,10000.0
2013-09-25 12:20:00,41.19,41.19,41.12,41.13,28800.0,34.7466,34.7466,34.6876,34.696,28800.0
2013-09-25 12:25:00,41.1,41.14,41.1,41.14,22200.0,34.6707,34.7044,34.6707,34.7044,22200.0
2013-09-25 12:30:00,41.15,41.16,41.15,41.15,9800.0,34.7129,34.7213,34.7129,34.7129,9800.0
2013-09-25 12:35:00,41.14,41.18,41.14,41.18,10000.0,34.7044,34.7382,34.7044,34.7382,10000.0
2013-09-25 12:40:00,41.17,41.18,41.15,41.18,19400.0,34.7298,34.7382,34.7129,34.7382,19400.0
2013-09-25 12:45:00,41.2,41.22,41.19,41.22,7000.0,34.7551,34.7719,34.7466,34.7719,7000.0
2013-09-25 12:50:00,41.23,41.23,41.19,41.19,11600.0,34.7804,34.7804,34.7466,34.7466,11600.0
2013-09-25 12:55:00,41.17,41.21,41.17,41.2,51000.0,34.7298,34.7635,34.7298,34.7551,51000.0
2013-09-25 13:00:00,41.2,41.24,41.2,41.22,11600.0,34.7551,34.7888,34.7551,34.7719,11600.0
2013-09-25 13:05:00,41.22,41.22,41.21,41.22,6800.0,34.7719,34.7719,34.7635,34.7719,6800.0
2013-09-25 13:10:00,41.21,41.21,41.18,41.21,19200.0,34.7635,34.7635,34.7382,34.7635,19200.0
2013-09-25 13:15:00,41.21,41.21,41.17,41.17,15800.0,34.7635,34.7635,34.7298,34.7298,15800.0
2013-09-25 13:20:00,41.17,41.18,41.16,41.18,3400.0,34.7298,34.7382,34.7213,34.7382,3400.0
2013-09-25 13:25:00,41.17,41.17,41.13,41.13,9800.0,34.7298,34.7298,34.696,34.696,9800.0
2013-09-25 13:30:00,41.12,41.12,40.8,40.86,2455800.0,34.6876,34.6876,34.4176,34.4682,2455800.0
2013-09-25 13:35:00,40.85,40.89,40.81,40.85,692200.0,34.4598,34.4936,34.4261,34.4598,692200.0
2013-09-25 13:40:00,40.85,40.88,40.81,40.81,454600.0,34.4598,34.4851,34.4261,34.4261,454600.0
2013-09-25 13:45:00,40.82,40.88,40.81,40.85,360000.0,34.4345,34.4851,34.4261,34.4598,360000.0
2013-09-25 13:50:00,40.85,40.9,40.8,40.87,507400.0,34.4598,34.502,34.4176,34.4767,507400.0
2013-09-25 13:55:00,40.88,40.99,40.87,40.97,1008000.0,34.4851,34.5779,34.4767,34.561,1008000.0
2013-09-25 14:00:00,40.96,41.02,40.96,40.96,155800.0,34.5526,34.6032,34.5526,34.5526,155800.0
2013-09-25 14:05:00,40.96,40.99,40.88,40.9,173400.0,34.5526,34.5779,34.4851,34.502,173400.0
2013-09-25 14:10:00,40.89,40.97,40.88,40.96,61000.0,34.4936,34.561,34.4851,34.5526,61000.0
2013-09-25 14:15:00,40.94,41.05,40.93,40.99,128000.0,34.5357,34.6285,34.5273,34.5779,128000.0
2013-09-25 14:20:00,40.98,41.02,40.97,40.98,23800.0,34.5695,34.6032,34.561,34.5695,23800.0
2013-09-25 14:25:00,40.98,41.02,40.96,40.98,50600.0,34.5695,34.6032,34.5526,34.5695,50600.0
2013-09-25 14:30:00,40.98,40.98,40.94,40.95,49000.0,34.5695,34.5695,34.5357,34.5442,49000.0
2013-09-25 14:35:00,40.93,40.95,40.9,40.92,153600.0,34.5273,34.5442,34.502,34.5189,153600.0
2013-09-25 14:40:00,40.92,40.96,40.92,40.93,87400.0,34.5189,34.5526,34.5189,34.5273,87400.0
2013-09-25 14:45:00,40.93,40.98,40.93,40.97,39600.0,34.5273,34.5695,34.5273,34.561,39600.0
2013-09-25 14:50:00,40.97,40.99,40.95,40.98,56000.0,34.561,34.5779,34.5442,34.5695,56000.0
2013-09-25 14:55:00,40.98,41.01,40.95,40.95,35200.0,34.5695,34.5948,34.5442,34.5442,35200.0
2013-09-25 15:00:00,40.95,40.99,40.95,40.98,51400.0,34.5442,34.5779,34.5442,34.5695,51400.0
2013-09-25 15:05:00,40.97,41.0,40.96,40.99,52400.0,34.561,34.5863,34.5526,34.5779,52400.0
2013-09-25 15:10:00,41.01,41.06,40.99,41.02,107800.0,34.5948,34.637,34.5779,34.6032,107800.0
2013-09-25 15:15:00,41.02,41.03,41.01,41.03,51200.0,34.6032,34.6117,34.5948,34.6117,51200.0
2013-09-25 15:20:00,41.03,41.03,40.97,41.0,41800.0,34.6117,34.6117,34.561,34.5863,41800.0
2013-09-25 15:25:00,40.99,41.0,40.95,40.97,85000.0,34.5779,34.5863,34.5442,34.561,85000.0
2013-09-25 15:30:00,40.97,41.01,40.96,41.0,55800.0,34.561,34.5948,34.5526,34.5863,55800.0
2013-09-25 15:35:00,41.01,41.02,40.98,40.99,118200.0,34.5948,34.6032,34.5695,34.5779,118200.0
2013-09-25 15:40:00,40.99,41.02,40.99,41.02,68600.0,34.5779,34.6032,34.5779,34.6032,68600.0
2013-09-25 15:45:00,41.02,41.02,40.98,41.0,142200.0,34.6032,34.6032,34.5695,34.5863,142200.0
2013-09-25 15:50:00,41.0,41.0,40.96,40.98,117200.0,34.5863,34.5863,34.5526,34.5695,117200.0
2013-09-25 15:55:00,40.98,40.99,40.95,40.95,422000.0,34.5695,34.5779,34.5442,34.5442,422000.0
2013-09-26 09:30:00,41.1,41.35,41.04,41.35,709200.0,34.6707,34.8816,34.6201,34.8816,709200.0
2013-09-26 09:35:00,41.35,41.49,41.28,41.41,513400.0,34.8816,34.9997,34.8225,34.9322,513400.0
2013-09-26 09:40:00,41.41,41.47,41.38,41.42,278200.0,34.9322,34.9828,34.9069,34.9406,278200.0
2013-09-26 09:45:00,41.43,41.49,41.41,41.47,421800.0,34.9491,34.9997,34.9322,34.9828,421800.0
2013-09-26 09:50:00,41.47,41.48,41.4,41.42,179800.0,34.9828,34.9913,34.9238,34.9406,179800.0
2013-09-26 09:55:00,41.42,41.43,41.38,41.43,70400.0,34.9406,34.9491,34.9069,34.9491,70400.0
2013-09-26 10:00:00,41.43,41.47,41.41,41.47,145400.0,34.9491,34.9828,34.9322,34.9828,145400.0
2013-09-26 10:05:00,41.47,41.48,41.43,41.43,39000.0,34.9828,34.9913,34.9491,34.9491,39000.0
2013-09-26 10:10:00,41.44,41.44,41.36,41.36,108600.0,34.9575,34.9575,34.89,34.89,108600.0
2013-09-26 10:15:00,41.35,41.38,41.35,41.37,43400.0,34.8816,34.9069,34.8816,34.8985,43400.0
2013-09-26 10:20:00,41.37,41.37,41.29,41.3,42400.0,34.8985,34.8985,34.831,34.8394,42400.0
2013-09-26 10:25:00,41.29,41.35,41.29,41.32,75000.0,34.831,34.8816,34.831,34.8563,75000.0
2013-09-26 10:30:00,41.32,41.33,41.26,41.3,106600.0,34.8563,34.8647,34.8057,34.8394,106600.0
2013-09-26 10:35:00,41.29,41.33,41.27,41.33,121600.0,34.831,34.8647,34.8141,34.8647,121600.0
2013-09-26 10:40:00,41.33,41.37,41.31,41.35,105600.0,34.8647,34.8985,34.8479,34.8816,105600.0
2013-09-26 10:45:00,41.34,41.34,41.18,41.26,153200.0,34.8732,34.8732,34.7382,34.8057,153200.0
2013-09-26 10:50:00,41.25,41.26,41.23,41.24,125400.0,34.7972,34.8057,34.7804,34.7888,125400.0
2013-09-26 10:55:00,41.24,41.29,41.21,41.29,141400.0,34.7888,34.831,34.7635,34.831,141400.0
2013-09-26 11:00:00,41.27,41.27,41.16,41.16,114600.0,34.8141,34.8141,34.7213,34.7213,114600.0
2013-09-26 11:05:00,41.13,41.15,41.09,41.15,104400.0,34.696,34.7129,34.6623,34.7129,104400.0
2013-09-26 11:10:00,41.13,41.23,41.13,41.22,151600.0,34.696,34.7804,34.696,34.7719,151600.0
2013-09-26 11:15:00,41.22,41.22,41.16,41.19,24200.0,34.7719,34.7719,34.7213,34.7466,24200.0
2013-09-26 11:20:00,41.18,41.21,41.14,41.2,75600.0,34.7382,34.7635,34.7044,34.7551,75600.0
2013-09-26 11:25:00,41.21,41.22,41.2,41.2,58600.0,34.7635,34.7719,34.7551,34.7551,58600.0
2013-09-26 11:30:00,41.2,41.21,41.17,41.21,56400.0,34.7551,34.7635,34.7298,34.7635,56400.0
2013-09-26 11:35:00,41.22,41.22,41.17,41.18,53800.0,34.7719,34.7719,34.7298,34.7382,53800.0
2013-09-26 11:40:00,41.18,41.2,41.16,41.19,59200.0,34.7382,34.7551,34.7213,34.7466,59200.0
2013-09-26 11:45:00,41.2,41.26,41.2,41.23,124000.0,34.7551,34.8057,34.7551,34.7804,124000.0
2013-09-26 11:50:00,41.24,41.27,41.23,41.27,179000.0,34.7888,34.8141,34.7804,34.8141,179000.0
2013-09-26 11:55:00,41.27,41.29,41.26,41.26,69200.0,34.8141,34.831,34.8057,34.8057,69200.0
2013-09-26 12:00:00,41.27,41.28,41.23,41.23,118000.0,34.8141,34.8225,34.7804,34.7804,118000.0
2013-09-26 12:05:00,41.23,41.24,41.22,41.22,33200.0,34.7804,34.7888,34.7719,34.7719,33200.0
2013-09-26 12:10:00,41.21,41.24,41.21,41.23,28600.0,34.7635,34.7888,34.7635,34.7804,28600.0
2013-09-26 12:15:00,41.22,41.22,41.17,41.19,41000.0,34.7719,34.7719,34.7298,34.7466,41000.0
2013-09-26 12:20:00,41.19,41.21,41.18,41.19,25200.0,34.7466,34.7635,34.7382,34.7466,25200.0
2013-09-26 12:25:00,41.2,41.22,41.2,41.21,32800.0,34.7551,34.7719,34.7551,34.7635,32800.0
2013-09-26 12:30:00,41.22,41.26,41.21,41.24,49600.0,34.7719,34.8057,34.7635,34.7888,49600.0
2013-09-26 12:35:00,41.24,41.26,41.24,41.24,30200.0,34.7888,34.8057,34.7888,34.7888,30200.0
2013-09-26 12:40:00,41.24,41.26,41.24,41.25,32800.0,34.7888,34.8057,34.7888,34.7972,32800.0
2013-09-26 12:45:00,41.26,41.26,41.23,41.23,72600.0,34.8057,34.8057,34.7804,34.7804,72600.0
2013-09-26 12:50:00,41.23,41.23,41.19,41.19,39800.0,34.7804,34.7804,34.7466,34.7466,39800.0
2013-09-26 12:55:00,41.19,41.22,41.19,41.21,29200.0,34.7466,34.7719,34.7466,34.7635,29200.0
2013-09-26 13:00:00,41.21,41.22,41.21,41.21,30400.0,34.7635,34.7719,34.7635,34.7635,30400.0
2013-09-26 13:05:00,41.21,41.25,41.21,41.24,33800.0,34.7635,34.7972,34.7635,34.7888,33800.0
2013-09-26 13:10:00,41.24,41.27,41.24,41.27,88800.0,34.7888,34.8141,34.7888,34.8141,88800.0
2013-09-26 13:15:00,41.27,41.27,41.23,41.24,82800.0,34.8141,34.8141,34.7804,34.7888,82800.0
2013-09-26 13:20:00,41.24,41.25,41.23,41.24,43400.0,34.7888,34.7972,34.7804,34.7888,43400.0
2013-09-26 13:25:00,41.23,41.25,41.23,41.24,26800.0,34.7804,34.7972,34.7804,34.7888,26800.0
2013-09-26 13:30:00,41.24,41.25,41.2,41.2,44800.0,34.7888,34.7972,34.7551,34.7551,44800.0
2013-09-26 13:35:00,41.2,41.2,41.16,41.16,53200.0,34.7551,34.7551,34.7213,34.7213,53200.0
2013-09-26 13:40:00,41.18,41.22,41.15,41.16,57800.0,34.7382,34.7719,34.7129,34.7213,57800.0
2013-09-26 13:45:00,41.15,41.2,41.14,41.2,35800.0,34.7129,34.7551,34.7044,34.7551,35800.0
2013-09-26 13:50:00,41.2,41.2,41.17,41.2,21200.0,34.7551,34.7551,34.7298,34.7551,21200.0
2013-09-26 13:55:00,41.19,41.21,41.17,41.17,31600.0,34.7466,34.7635,34.7298,34.7298,31600.0
2013-09-26 14:00:00,41.16,41.17,41.13,41.13,53200.0,34.7213,34.7298,34.696,34.696,53200.0
2013-09-26 14:05:00,41.13,41.13,41.09,41.13,36000.0,34.696,34.696,34.6623,34.696,36000.0
2013-09-26 14:10:00,41.13,41.17,41.13,41.13,52400.0,34.696,34.7298,34.696,34.696,52400.0
2013-09-26 14:15:00,41.13,41.13,41.12,41.13,114800.0,34.696,34.696,34.6876,34.696,114800.0
2013-09-26 14:20:00,41.13,41.15,41.09,41.15,61000.0,34.696,34.7129,34.6623,34.7129,61000.0
2013-09-26 14:25:00,41.14,41.21,41.14,41.21,149800.0,34.7044,34.7635,34.7044,34.7635,149800.0
2013-09-26 14:30:00,41.21,41.22,41.19,41.2,152600.0,34.7635,34.7719,34.7466,34.7551,152600.0
2013-09-26 14:35:00,41.19,41.22,41.17,41.21,85400.0,34.7466,34.7719,34.7298,34.7635,85400.0
2013-09-26 14:40:00,41.2,41.21,41.13,41.2,130000.0,34.7551,34.7635,34.696,34.7551,130000.0
2013-09-26 14:45:00,41.2,41.2,41.15,41.16,73800.0,34.7551,34.7551,34.7129,34.7213,73800.0
2013-09-26 14:50:00,41.15,41.21,41.15,41.19,130000.0,34.7129,34.7635,34.7129,34.7466,130000.0
2013-09-26 14:55:00,41.19,41.2,41.19,41.19,62400.0,34.7466,34.7551,34.7466,34.7466,62400.0
2013-09-26 15:00:00,41.19,41.19,41.17,41.17,179400.0,34.7466,34.7466,34.7298,34.7298,179400.0
2013-09-26 15:05:00,41.18,41.21,41.16,41.2,222800.0,34.7382,34.7635,34.7213,34.7551,222800.0
2013-09-26 15:10:00,41.19,41.19,41.13,41.14,57000.0,34.7466,34.7466,34.696,34.7044,57000.0
2013-09-26 15:15:00,41.14,41.16,41.13,41.13,36200.0,34.7044,34.7213,34.696,34.696,36200.0
2013-09-26 15:20:00,41.13,41.17,41.12,41.12,50200.0,34.696,34.7298,34.6876,34.6876,50200.0
2013-09-26 15:25:00,41.12,41.14,41.1,41.11,55800.0,34.6876,34.7044,34.6707,34.6791,55800.0
2013-09-26 15:30:00,41.12,41.17,41.1,41.13,69600.0,34.6876,34.7298,34.6707,34.696,69600.0
2013-09-26 15:35:00,41.13,41.16,41.13,41.15,93400.0,34.696,34.7213,34.696,34.7129,93400.0
2013-09-26 15:40:00,41.15,41.16,41.14,41.16,102400.0,34.7129,34.7213,34.7044,34.7213,102400.0
2013-09-26 15:45:00,41.16,41.16,41.13,41.13,145400.0,34.7213,34.7213,34.696,34.696,145400.0
2013-09-26 15:50:00,41.13,41.13,41.1,41.12,198400.0,34.696,34.696,34.6707,34.6876,198400.0
2013-09-26 15:55:00,41.11,41.21,41.1,41.2,311600.0,34.6791,34.7635,34.6707,34.7551,311600.0
2013-09-27 09:30:00,41.09,41.15,41.0,41.1,90800.0,34.6623,34.7129,34.5863,34.6707,90800.0
2013-09-27 09:35:00,41.09,41.13,41.01,41.01,56600.0,34.6623,34.696,34.5948,34.5948,56600.0
2013-09-27 09:40:00,41.01,41.09,41.01,41.05,45800.0,34.5948,34.6623,34.5948,34.6285,45800.0
2013-09-27 09:45:00,41.04,41.05,40.96,40.99,152000.0,34.6201,34.6285,34.5526,34.5779,152000.0
2013-09-27 09:50:00,40.99,41.06,40.98,41.01,176200.0,34.5779,34.637,34.5695,34.5948,176200.0
2013-09-27 09:55:00,40.99,41.07,40.98,41.07,396200.0,34.5779,34.6454,34.5695,34.6454,396200.0
2013-09-27 10:00:00,41.07,41.09,41.01,41.03,202400.0,34.6454,34.6623,34.5948,34.6117,202400.0
2013-09-27 10:05:00,41.03,41.09,41.02,41.04,124600.0,34.6117,34.6623,34.6032,34.6201,124600.0
2013-09-27 10:10:00,41.04,41.1,41.04,41.09,92000.0,34.6201,34.6707,34.6201,34.6623,92000.0
2013-09-27 10:15:00,41.1,41.17,41.1,41.13,304600.0,34.6707,34.7298,34.6707,34.696,304600.0
2013-09-27 10:20:00,41.13,41.15,41.12,41.13,81000.0,34.696,34.7129,34.6876,34.696,81000.0
2013-09-27 10:25:00,41.13,41.15,41.08,41.14,120200.0,34.696,34.7129,34.6538,34.7044,120200.0
2013-09-27 10:30:00,41.14,41.21,41.13,41.18,123400.0,34.7044,34.7635,34.696,34.7382,123400.0
2013-09-27 10:35:00,41.18,41.24,41.18,41.21,135600.0,34.7382,34.7888,34.7382,34.7635,135600.0
2013-09-27 10:40:00,41.21,41.26,41.2,41.24,291800.0,34.7635,34.8057,34.7551,34.7888,291800.0
2013-09-27 10:45:00,41.25,41.27,41.22,41.22,84400.0,34.7972,34.8141,34.7719,34.7719,84400.0
2013-09-27 10:50:00,41.23,41.24,41.16,41.17,37400.0,34.7804,34.7888,34.7213,34.7298,37400.0
2013-09-27 10:55:00,41.16,41.24,41.16,41.24,241200.0,34.7213,34.7888,34.7213,34.7888,241200.0
2013-09-27 11:00:00,41.24,41.27,41.24,41.26,131200.0,34.7888,34.8141,34.7888,34.8057,131200.0
2013-09-27 11:05:00,41.26,41.26,41.21,41.23,82200.0,34.8057,34.8057,34.7635,34.7804,82200.0
2013-09-27 11:10:00,41.21,41.23,41.2,41.21,51600.0,34.7635,34.7804,34.7551,34.7635,51600.0
2013-09-27 11:15:00,41.2,41.21,41.13,41.15,36000.0,34.7551,34.7635,34.696,34.7129,36000.0
2013-09-27 11:20:00,41.15,41.18,41.15,41.18,21400.0,34.7129,34.7382,34.7129,34.7382,21400.0
2013-09-27 11:25:00,41.16,41.24,41.16,41.24,97600.0,34.7213,34.7888,34.7213,34.7888,97600.0
2013-09-27 11:30:00,41.24,41.24,41.21,41.22,22400.0,34.7888,34.7888,34.7635,34.7719,22400.0
2013-09-27 11:35:00,41.22,41.29,41.2,41.24,58600.0,34.7719,34.831,34.7551,34.7888,58600.0
2013-09-27 11:40:00,41.24,41.24,41.21,41.22,14000.0,34.7888,34.7888,34.7635,34.7719,14000.0
2013-09-27 11:45:00,41.21,41.21,41.18,41.18,62800.0,34.7635,34.7635,34.7382,34.7382,62800.0
2013-09-27 11:50:00,41.18,41.18,41.17,41.17,13200.0,34.7382,34.7382,34.7298,34.7298,13200.0
2013-09-27 11:55:00,41.16,41.2,41.16,41.19,14800.0,34.7213,34.7551,34.7213,34.7466,14800.0
2013-09-27 12:00:00,41.18,41.2,41.18,41.2,16600.0,34.7382,34.7551,34.7382,34.7551,16600.0
2013-09-27 12:05:00,41.2,41.21,41.17,41.18,10400.0,34.7551,34.7635,34.7298,34.7382,10400.0
2013-09-27 12:10:00,41.18,41.21,41.17,41.2,13600.0,34.7382,34.7635,34.7298,34.7551,13600.0
2013-09-27 12:15:00,41.21,41.24,41.21,41.24,12800.0,34.7635,34.7888,34.7635,34.7888,12800.0
2013-09-27 12:20:00,41.24,41.26,41.23,41.23,9800.0,34.7888,34.8057,34.7804,34.7804,9800.0
2013-09-27 12:25:00,41.23,41.23,41.2,41.21,19600.0,34.7804,34.7804,34.7551,34.7635,19600.0
2013-09-27 12:30:00,41.2,41.22,41.2,41.22,15400.0,34.7551,34.7719,34.7551,34.7719,15400.0
2013-09-27 12:35:00,41.22,41.22,41.17,41.19,27600.0,34.7719,34.7719,34.7298,34.7466,27600.0
2013-09-27 12:40:00,41.19,41.2,41.18,41.19,6400.0,34.7466,34.7551,34.7382,34.7466,6400.0
2013-09-27 12:45:00,41.19,41.19,41.15,41.15,9400.0,34.7466,34.7466,34.7129,34.7129,9400.0
2013-09-27 12:50:00,41.15,41.16,41.14,41.16,6800.0,34.7129,34.7213,34.7044,34.7213,6800.0
2013-09-27 12:55:00,41.17,41.17,41.15,41.15,5800.0,34.7298,34.7298,34.7129,34.7129,5800.0
2013-09-27 13:00:00,41.16,41.17,41.16,41.17,10600.0,34.7213,34.7298,34.7213,34.7298,10600.0
2013-09-27 13:05:00,41.16,41.16,41.15,41.15,4800.0,34.7213,34.7213,34.7129,34.7129,4800.0
2013-09-27 13:10:00,41.16,41.18,41.15,41.18,7600.0,34.7213,34.7382,34.7129,34.7382,7600.0
2013-09-27 13:15:00,41.18,41.21,41.18,41.19,13600.0,34.7382,34.7635,34.7382,34.7466,13600.0
2013-09-27 13:20:00,41.18,41.18,41.17,41.17,11200.0,34.7382,34.7382,34.7298,34.7298,11200.0
2013-09-27 13:25:00,41.16,41.16,41.15,41.15,7400.0,34.7213,34.7213,34.7129,34.7129,7400.0
2013-09-27 13:30:00,41.16,41.19,41.14,41.19,16200.0,34.7213,34.7466,34.7044,34.7466,16200.0
2013-09-27 13:35:00,41.19,41.19,41.17,41.18,11400.0,34.7466,34.7466,34.7298,34.7382,11400.0
2013-09-27 13:40:00,41.19,41.21,41.18,41.2,9600.0,34.7466,34.7635,34.7382,34.7551,9600.0
2013-09-27 13:45:00,41.2,41.21,41.2,41.2,6200.0,34.7551,34.7635,34.7551,34.7551,6200.0
2013-09-27 13:50:00,41.21,41.22,41.21,41.22,17000.0,34.7635,34.7719,34.7635,34.7719,17000.0
2013-09-27 13:55:00,41.21,41.21,41.18,41.2,63800.0,34.7635,34.7635,34.7382,34.7551,63800.0
2013-09-27 14:00:00,41.2,41.21,41.2,41.21,61200.0,34.7551,34.7635,34.7551,34.7635,61200.0
2013-09-27 14:05:00,41.2,41.21,41.17,41.17,20800.0,34.7551,34.7635,34.7298,34.7298,20800.0
2013-09-27 14:10:00,41.16,41.17,41.15,41.16,10400.0,34.7213,34.7298,34.7129,34.7213,10400.0
2013-09-27 14:15:00,41.15,41.15,41.13,41.14,27600.0,34.7129,34.7129,34.696,34.7044,27600.0
2013-09-27 14:20:00,41.13,41.15,41.11,41.15,25200.0,34.696,34.7129,34.6791,34.7129,25200.0
2013-09-27 14:25:00,41.15,41.17,41.15,41.17,17200.0,34.7129,34.7298,34.7129,34.7298,17200.0
2013-09-27 14:30:00,41.17,41.18,41.15,41.16,29600.0,34.7298,34.7382,34.7129,34.7213,29600.0
2013-09-27 14:35:00,41.16,41.17,41.12,41.16,32200.0,34.7213,34.7298,34.6876,34.7213,32200.0
2013-09-27 14:40:00,41.16,41.16,41.13,41.15,27000.0,34.7213,34.7213,34.696,34.7129,27000.0
2013-09-27 14:45:00,41.15,41.18,41.15,41.17,30000.0,34.7129,34.7382,34.7129,34.7298,30000.0
2013-09-27 14:50:00,41.17,41.19,41.17,41.19,80000.0,34.7298,34.7466,34.7298,34.7466,80000.0
2013-09-27 14:55:00,41.19,41.2,41.16,41.18,137200.0,34.7466,34.7551,34.7213,34.7382,137200.0
2013-09-27 15:00:00,41.18,41.2,41.17,41.18,205000.0,34.7382,34.7551,34.7298,34.7382,205000.0
2013-09-27 15:05:00,41.18,41.18,41.13,41.15,91200.0,34.7382,34.7382,34.696,34.7129,91200.0
2013-09-27 15:10:00,41.15,41.17,41.15,41.15,63600.0,34.7129,34.7298,34.7129,34.7129,63600.0
2013-09-27 15:15:00,41.15,41.15,41.11,41.12,152800.0,34.7129,34.7129,34.6791,34.6876,152800.0
2013-09-27 15:20:00,41.12,41.15,41.12,41.15,47000.0,34.6876,34.7129,34.6876,34.7129,47000.0
2013-09-27 15:25:00,41.15,41.18,41.15,41.17,56800.0,34.7129,34.7382,34.7129,34.7298,56800.0
2013-09-27 15:30:00,41.17,41.18,41.16,41.18,33800.0,34.7298,34.7382,34.7213,34.7382,33800.0
2013-09-27 15:35:00,41.17,41.21,41.16,41.18,73000.0,34.7298,34.7635,34.7213,34.7382,73000.0
2013-09-27 15:40:00,41.17,41.2,41.16,41.2,152800.0,34.7298,34.7551,34.7213,34.7551,152800.0
2013-09-27 15:45:00,41.2,41.21,41.15,41.16,149000.0,34.7551,34.7635,34.7129,34.7213,149000.0
2013-09-27 15:50:00,41.16,41.22,41.15,41.19,175800.0,34.7213,34.7719,34.7129,34.7466,175800.0
2013-09-27 15:55:00,41.2,41.23,41.19,41.19,261000.0,34.7551,34.7804,34.7466,34.7466,261000.0
2013-09-30 09:30:00,40.69,40.76,40.65,40.76,96800.0,34.3248,34.3839,34.2911,34.3839,96800.0
2013-09-30 09:35:00,40.75,40.78,40.73,40.77,40800.0,34.3755,34.4008,34.3586,34.3923,40800.0
2013-09-30 09:40:00,40.76,40.85,40.76,40.79,175400.0,34.3839,34.4598,34.3839,34.4092,175400.0
2013-09-30 09:45:00,40.77,40.81,40.74,40.74,18400.0,34.3923,34.4261,34.367,34.367,18400.0
2013-09-30 09:50:00,40.76,40.78,40.71,40.77,20200.0,34.3839,34.4008,34.3417,34.3923,20200.0
2013-09-30 09:55:00,40.77,40.8,40.72,40.76,108200.0,34.3923,34.4176,34.3501,34.3839,108200.0
2013-09-30 10:00:00,40.76,40.8,40.75,40.77,27800.0,34.3839,34.4176,34.3755,34.3923,27800.0
2013-09-30 10:05:00,40.77,40.82,40.76,40.76,19600.0,34.3923,34.4345,34.3839,34.3839,19600.0
2013-09-30 10:10:00,40.77,40.77,40.72,40.74,99600.0,34.3923,34.3923,34.3501,34.367,99600.0
2013-09-30 10:15:00,40.73,40.82,40.73,40.82,25600.0,34.3586,34.4345,34.3586,34.4345,25600.0
2013-09-30 10:20:00,40.83,40.86,40.81,40.83,152600.0,34.4429,34.4682,34.4261,34.4429,152600.0
2013-09-30 10:25:00,40.83,40.91,40.82,40.9,28800.0,34.4429,34.5104,34.4345,34.502,28800.0
2013-09-30 10:30:00,40.9,40.91,40.84,40.85,111200.0,34.502,34.5104,34.4514,34.4598,111200.0
2013-09-30 10:35:00,40.85,40.92,40.85,40.9,29400.0,34.4598,34.5189,34.4598,34.502,29400.0
2013-09-30 10:40:00,40.91,40.98,40.88,40.98,26800.0,34.5104,34.5695,34.4851,34.5695,26800.0
2013-09-30 10:45:00,40.99,40.99,40.92,40.93,31800.0,34.5779,34.5779,34.5189,34.5273,31800.0
2013-09-30 10:50:00,40.95,40.96,40.93,40.94,42800.0,34.5442,34.5526,34.5273,34.5357,42800.0
2013-09-30 10:55:00,40.94,40.98,40.92,40.96,27800.0,34.5357,34.5695,34.5189,34.5526,27800.0
2013-09-30 11:00:00,40.96,40.98,40.95,40.96,25600.0,34.5526,34.5695,34.5442,34.5526,25600.0
2013-09-30 11:05:00,40.95,40.98,40.94,40.95,6400.0,34.5442,34.5695,34.5357,34.5442,6400.0
2013-09-30 11:10:00,40.94,40.94,40.85,40.85,28600.0,34.5357,34.5357,34.4598,34.4598,28600.0
2013-09-30 11:15:00,40.85,40.85,40.84,40.85,9400.0,34.4598,34.4598,34.4514,34.4598,9400.0
2013-09-30 11:20:00,40.85,40.9,40.85,40.88,18400.0,34.4598,34.502,34.4598,34.4851,18400.0
2013-09-30 11:25:00,40.88,40.95,40.88,40.92,14400.0,34.4851,34.5442,34.4851,34.5189,14400.0
2013-09-30 11:30:00,40.94,40.96,40.91,40.92,28600.0,34.5357,34.5526,34.5104,34.5189,28600.0
2013-09-30 11:35:00,40.92,40.95,40.9,40.94,21800.0,34.5189,34.5442,34.502,34.5357,21800.0
2013-09-30 11:40:00,40.95,40.97,40.93,40.97,21000.0,34.5442,34.561,34.5273,34.561,21000.0
2013-09-30 11:45:00,40.97,40.99,40.95,40.95,26200.0,34.561,34.5779,34.5442,34.5442,26200.0
2013-09-30 11:50:00,40.95,40.97,40.94,40.97,27400.0,34.5442,34.561,34.5357,34.561,27400.0
2013-09-30 11:55:00,40.97,41.02,40.96,41.02,38400.0,34.561,34.6032,34.5526,34.6032,38400.0
2013-09-30 12:00:00,41.02,41.02,40.92,40.92,34000.0,34.6032,34.6032,34.5189,34.5189,34000.0
2013-09-30 12:05:00,40.92,40.95,40.88,40.89,19800.0,34.5189,34.5442,34.4851,34.4936,19800.0
2013-09-30 12:10:00,40.88,40.92,40.88,40.92,21800.0,34.4851,34.5189,34.4851,34.5189,21800.0
2013-09-30 12:15:00,40.91,40.94,40.88,40.9,55800.0,34.5104,34.5357,34.4851,34.502,55800.0
2013-09-30 12:20:00,40.91,40.91,40.9,40.9,6000.0,34.5104,34.5104,34.502,34.502,6000.0
2013-09-30 12:25:00,40.91,40.92,40.9,40.92,15800.0,34.5104,34.5189,34.502,34.5189,15800.0
2013-09-30 12:30:00,40.92,40.95,40.92,40.94,36400.0,34.5189,34.5442,34.5189,34.5357,36400.0
2013-09-30 12:35:00,40.94,40.95,40.94,40.94,5800.0,34.5357,34.5442,34.5357,34.5357,5800.0
2013-09-30 12:40:00,40.94,40.99,40.93,40.99,31600.0,34.5357,34.5779,34.5273,34.5779,31600.0
2013-09-30 12:45:00,40.98,41.01,40.97,40.99,44800.0,34.5695,34.5948,34.561,34.5779,44800.0
2013-09-30 12:50:00,40.99,41.01,40.99,40.99,89200.0,34.5779,34.5948,34.5779,34.5779,89200.0
2013-09-30 12:55:00,40.99,41.02,40.99,41.02,91400.0,34.5779,34.6032,34.5779,34.6032,91400.0
2013-09-30 13:00:00,41.02,41.1,41.02,41.09,220000.0,34.6032,34.6707,34.6032,34.6623,220000.0
2013-09-30 13:05:00,41.09,41.12,41.08,41.1,185200.0,34.6623,34.6876,34.6538,34.6707,185200.0
2013-09-30 13:10:00,41.1,41.1,41.09,41.09,127200.0,34.6707,34.6707,34.6623,34.6623,127200.0
2013-09-30 13:15:00,41.09,41.17,41.09,41.16,110400.0,34.6623,34.7298,34.6623,34.7213,110400.0
2013-09-30 13:20:00,41.14,41.14,41.1,41.1,86600.0,34.7044,34.7044,34.6707,34.6707,86600.0
2013-09-30 13:25:00,41.1,41.13,41.08,41.1,55400.0,34.6707,34.696,34.6538,34.6707,55400.0
2013-09-30 13:30:00,41.09,41.16,41.09,41.15,41200.0,34.6623,34.7213,34.6623,34.7129,41200.0
2013-09-30 13:35:00,41.14,41.16,41.08,41.08,38800.0,34.7044,34.7213,34.6538,34.6538,38800.0
2013-09-30 13:40:00,41.08,41.11,41.08,41.09,44200.0,34.6538,34.6791,34.6538,34.6623,44200.0
2013-09-30 13:45:00,41.09,41.12,41.09,41.1,31600.0,34.6623,34.6876,34.6623,34.6707,31600.0
2013-09-30 13:50:00,41.1,41.11,41.07,41.07,23800.0,34.6707,34.6791,34.6454,34.6454,23800.0
2013-09-30 13:55:00,41.05,41.05,40.97,41.04,123800.0,34.6285,34.6285,34.561,34.6201,123800.0
2013-09-30 14:00:00,41.05,41.06,41.01,41.06,49800.0,34.6285,34.637,34.5948,34.637,49800.0
2013-09-30 14:05:00,41.05,41.09,41.03,41.09,45600.0,34.6285,34.6623,34.6117,34.6623,45600.0
2013-09-30 14:10:00,41.1,41.1,41.06,41.09,63000.0,34.6707,34.6707,34.637,34.6623,63000.0
2013-09-30 14:15:00,41.08,41.08,41.05,41.05,7200.0,34.6538,34.6538,34.6285,34.6285,7200.0
2013-09-30 14:20:00,41.06,41.06,41.02,41.05,21000.0,34.637,34.637,34.6032,34.6285,21000.0
2013-09-30 14:25:00,41.05,41.06,41.03,41.04,24000.0,34.6285,34.637,34.6117,34.6201,24000.0
2013-09-30 14:30:00,41.04,41.12,41.04,41.11,73000.0,34.6201,34.6876,34.6201,34.6791,73000.0
2013-09-30 14:35:00,41.11,41.11,41.07,41.09,17000.0,34.6791,34.6791,34.6454,34.6623,17000.0
2013-09-30 14:40:00,41.09,41.1,41.06,41.07,35600.0,34.6623,34.6707,34.637,34.6454,35600.0
2013-09-30 14:45:00,41.08,41.12,41.08,41.11,16800.0,34.6538,34.6876,34.6538,34.6791,16800.0
2013-09-30 14:50:00,41.12,41.13,41.1,41.1,19400.0,34.6876,34.696,34.6707,34.6707,19400.0
2013-09-30 14:55:00,41.1,41.1,41.08,41.09,25000.0,34.6707,34.6707,34.6538,34.6623,25000.0
2013-09-30 15:00:00,41.08,41.08,41.04,41.04,25800.0,34.6538,34.6538,34.6201,34.6201,25800.0
2013-09-30 15:05:00,41.04,41.07,41.02,41.05,18600.0,34.6201,34.6454,34.6032,34.6285,18600.0
2013-09-30 15:10:00,41.04,41.04,40.97,40.97,28800.0,34.6201,34.6201,34.561,34.561,28800.0
2013-09-30 15:15:00,40.97,40.99,40.94,40.99,43400.0,34.561,34.5779,34.5357,34.5779,43400.0
2013-09-30 15:20:00,40.99,40.99,40.95,40.97,185200.0,34.5779,34.5779,34.5442,34.561,185200.0
2013-09-30 15:25:00,40.98,40.99,40.96,40.97,35800.0,34.5695,34.5779,34.5526,34.561,35800.0
2013-09-30 15:30:00,40.98,40.98,40.93,40.94,88200.0,34.5695,34.5695,34.5273,34.5357,88200.0
2013-09-30 15:35:00,40.93,41.0,40.93,40.95,171800.0,34.5273,34.5863,34.5273,34.5442,171800.0
2013-09-30 15:40:00,40.96,40.98,40.93,40.96,213800.0,34.5526,34.5695,34.5273,34.5526,213800.0
2013-09-30 15:45:00,40.97,41.03,40.94,40.96,188600.0,34.561,34.6117,34.5357,34.5526,188600.0
2013-09-30 15:50:00,40.96,40.99,40.93,40.96,160000.0,34.5526,34.5779,34.5273,34.5526,160000.0
2013-09-30 15:55:00,40.96,41.01,40.94,41.01,199800.0,34.5526,34.5948,34.5357,34.5948,199800.0
2013-10-01 09:30:00,41.03,41.24,40.96,41.16,74800.0,34.6117,34.7888,34.5526,34.7213,74800.0
2013-10-01 09:35:00,41.19,41.27,41.18,41.19,77800.0,34.7466,34.8141,34.7382,34.7466,77800.0
2013-10-01 09:40:00,41.19,41.32,41.19,41.27,66200.0,34.7466,34.8563,34.7466,34.8141,66200.0
2013-10-01 09:45:00,41.27,41.34,41.27,41.3,58400.0,34.8141,34.8732,34.8141,34.8394,58400.0
2013-10-01 09:50:00,41.29,41.33,41.26,41.28,107600.0,34.831,34.8647,34.8057,34.8225,107600.0
2013-10-01 09:55:00,41.3,41.32,41.2,41.24,86000.0,34.8394,34.8563,34.7551,34.7888,86000.0
2013-10-01 10:00:00,41.25,41.35,41.24,41.35,208800.0,34.7972,34.8816,34.7888,34.8816,208800.0
2013-10-01 10:05:00,41.35,41.4,41.35,41.38,394800.0,34.8816,34.9238,34.8816,34.9069,394800.0
2013-10-01 10:10:00,41.38,41.4,41.27,41.31,389800.0,34.9069,34.9238,34.8141,34.8479,389800.0
2013-10-01 10:15:00,41.3,41.42,41.3,41.4,273800.0,34.8394,34.9406,34.8394,34.9238,273800.0
2013-10-01 10:20:00,41.42,41.47,41.4,41.46,145600.0,34.9406,34.9828,34.9238,34.9744,145600.0
2013-10-01 10:25:00,41.45,41.46,41.38,41.38,100400.0,34.966,34.9744,34.9069,34.9069,100400.0
2013-10-01 10:30:00,41.38,41.48,41.38,41.47,139400.0,34.9069,34.9913,34.9069,34.9828,139400.0
2013-10-01 10:35:00,41.47,41.48,41.43,41.45,58400.0,34.9828,34.9913,34.9491,34.966,58400.0
2013-10-01 10:40:00,41.45,41.47,41.44,41.45,46200.0,34.966,34.9828,34.9575,34.966,46200.0
2013-10-01 10:45:00,41.45,41.46,41.41,41.41,49400.0,34.966,34.9744,34.9322,34.9322,49400.0
2013-10-01 10:50:00,41.41,41.44,41.39,41.43,149200.0,34.9322,34.9575,34.9153,34.9491,149200.0
2013-10-01 10:55:00,41.43,41.48,41.42,41.44,123800.0,34.9491,34.9913,34.9406,34.9575,123800.0
2013-10-01 11:00:00,41.45,41.46,41.44,41.44,156600.0,34.966,34.9744,34.9575,34.9575,156600.0
2013-10-01 11:05:00,41.44,41.48,41.43,41.43,176000.0,34.9575,34.9913,34.9491,34.9491,176000.0
2013-10-01 11:10:00,41.42,41.46,41.42,41.45,112400.0,34.9406,34.9744,34.9406,34.966,112400.0
2013-10-01 11:15:00,41.45,41.46,41.44,41.46,135400.0,34.966,34.9744,34.9575,34.9744,135400.0
2013-10-01 11:20:00,41.45,41.48,41.44,41.48,151200.0,34.966,34.9913,34.9575,34.9913,151200.0
2013-10-01 11:25:00,41.48,41.49,41.45,41.46,75800.0,34.9913,34.9997,34.966,34.9744,75800.0
2013-10-01 11:30:00,41.45,41.51,41.45,41.51,70600.0,34.966,35.0166,34.966,35.0166,70600.0
2013-10-01 11:35:00,41.51,41.52,41.49,41.51,41400.0,35.0166,35.025,34.9997,35.0166,41400.0
2013-10-01 11:40:00,41.51,41.55,41.51,41.54,117200.0,35.0166,35.0503,35.0166,35.0419,117200.0
2013-10-01 11:45:00,41.54,41.59,41.54,41.59,495000.0,35.0419,35.0841,35.0419,35.0841,495000.0
2013-10-01 11:50:00,41.59,41.6,41.58,41.58,208000.0,35.0841,35.0925,35.0756,35.0756,208000.0
2013-10-01 11:55:00,41.58,41.59,41.57,41.57,85400.0,35.0756,35.0841,35.0672,35.0672,85400.0
2013-10-01 12:00:00,41.57,41.58,41.55,41.55,108600.0,35.0672,35.0756,35.0503,35.0503,108600.0
2013-10-01 12:05:00,41.55,41.56,41.54,41.54,40200.0,35.0503,35.0587,35.0419,35.0419,40200.0
2013-10-01 12:10:00,41.55,41.55,41.52,41.52,21600.0,35.0503,35.0503,35.025,35.025,21600.0
2013-10-01 12:15:00,41.52,41.54,41.52,41.54,32600.0,35.025,35.0419,35.025,35.0419,32600.0
2013-10-01 12:20:00,41.54,41.57,41.54,41.56,28800.0,35.0419,35.0672,35.0419,35.0587,28800.0
2013-10-01 12:25:00,41.56,41.61,41.55,41.59,109400.0,35.0587,35.1009,35.0503,35.0841,109400.0
2013-10-01 12:30:00,41.59,41.59,41.55,41.56,43800.0,35.0841,35.0841,35.0503,35.0587,43800.0
2013-10-01 12:35:00,41.55,41.57,41.52,41.52,123600.0,35.0503,35.0672,35.025,35.025,123600.0
2013-10-01 12:40:00,41.51,41.53,41.51,41.51,46800.0,35.0166,35.0334,35.0166,35.0166,46800.0
2013-10-01 12:45:00,41.52,41.55,41.52,41.52,73000.0,35.025,35.0503,35.025,35.025,73000.0
2013-10-01 12:50:00,41.52,41.52,41.47,41.47,121000.0,35.025,35.025,34.9828,34.9828,121000.0
2013-10-01 12:55:00,41.47,41.47,41.43,41.44,102400.0,34.9828,34.9828,34.9491,34.9575,102400.0
2013-10-01 13:00:00,41.45,41.47,41.42,41.46,100000.0,34.966,34.9828,34.9406,34.9744,100000.0
2013-10-01 13:05:00,41.46,41.46,41.43,41.45,142200.0,34.9744,34.9744,34.9491,34.966,142200.0
2013-10-01 13:10:00,41.45,41.45,41.4,41.41,76800.0,34.966,34.966,34.9238,34.9322,76800.0
2013-10-01 13:15:00,41.41,41.45,41.41,41.45,40000.0,34.9322,34.966,34.9322,34.966,40000.0
2013-10-01 13:20:00,41.46,41.46,41.39,41.4,94800.0,34.9744,34.9744,34.9153,34.9238,94800.0
2013-10-01 13:25:00,41.4,41.42,41.39,41.42,29200.0,34.9238,34.9406,34.9153,34.9406,29200.0
2013-10-01 13:30:00,41.41,41.43,41.38,41.38,110400.0,34.9322,34.9491,34.9069,34.9069,110400.0
2013-10-01 13:35:00,41.38,41.38,41.36,41.38,50400.0,34.9069,34.9069,34.89,34.9069,50400.0
2013-10-01 13:40:00,41.38,41.4,41.38,41.4,35400.0,34.9069,34.9238,34.9069,34.9238,35400.0
2013-10-01 13:45:00,41.4,41.41,41.38,41.38,98800.0,34.9238,34.9322,34.9069,34.9069,98800.0
2013-10-01 13:50:00,41.38,41.4,41.38,41.4,58400.0,34.9069,34.9238,34.9069,34.9238,58400.0
2013-10-01 13:55:00,41.4,41.42,41.4,41.41,91200.0,34.9238,34.9406,34.9238,34.9322,91200.0
2013-10-01 14:00:00,41.41,41.42,41.38,41.38,42400.0,34.9322,34.9406,34.9069,34.9069,42400.0
2013-10-01 14:05:00,41.37,41.39,41.37,41.38,25800.0,34.8985,34.9153,34.8985,34.9069,25800.0
2013-10-01 14:10:00,41.38,41.38,41.37,41.37,10400.0,34.9069,34.9069,34.8985,34.8985,10400.0
2013-10-01 14:15:00,41.36,41.37,41.35,41.35,38000.0,34.89,34.8985,34.8816,34.8816,38000.0
2013-10-01 14:20:00,41.35,41.35,41.3,41.3,133800.0,34.8816,34.8816,34.8394,34.8394,133800.0
2013-10-01 14:25:00,41.3,41.3,41.24,41.27,43800.0,34.8394,34.8394,34.7888,34.8141,43800.0
2013-10-01 14:30:00,41.27,41.31,41.27,41.3,13200.0,34.8141,34.8479,34.8141,34.8394,13200.0
2013-10-01 14:35:00,41.3,41.31,41.27,41.3,20000.0,34.8394,34.8479,34.8141,34.8394,20000.0
2013-10-01 14:40:00,41.3,41.31,41.3,41.3,10000.0,34.8394,34.8479,34.8394,34.8394,10000.0
2013-10-01 14:45:00,41.3,41.33,41.28,41.32,24200.0,34.8394,34.8647,34.8225,34.8563,24200.0
2013-10-01 14:50:00,41.32,41.34,41.3,41.33,36000.0,34.8563,34.8732,34.8394,34.8647,36000.0
2013-10-01 14:55:00,41.33,41.37,41.32,41.37,21600.0,34.8647,34.8985,34.8563,34.8985,21600.0
2013-10-01 15:00:00,41.35,41.36,41.33,41.35,31600.0,34.8816,34.89,34.8647,34.8816,31600.0
2013-10-01 15:05:00,41.35,41.35,41.32,41.34,66800.0,34.8816,34.8816,34.8563,34.8732,66800.0
2013-10-01 15:10:00,41.34,41.35,41.33,41.33,38800.0,34.8732,34.8816,34.8647,34.8647,38800.0
2013-10-01 15:15:00,41.34,41.35,41.33,41.35,34600.0,34.8732,34.8816,34.8647,34.8816,34600.0
2013-10-01 15:20:00,41.35,41.35,41.31,41.33,65200.0,34.8816,34.8816,34.8479,34.8647,65200.0
2013-10-01 15:25:00,41.34,41.35,41.33,41.33,27800.0,34.8732,34.8816,34.8647,34.8647,27800.0
2013-10-01 15:30:00,41.34,41.39,41.34,41.36,43000.0,34.8732,34.9153,34.8732,34.89,43000.0
2013-10-01 15:35:00,41.36,41.42,41.36,41.39,61800.0,34.89,34.9406,34.89,34.9153,61800.0
2013-10-01 15:40:00,41.38,41.41,41.37,41.39,84200.0,34.9069,34.9322,34.8985,34.9153,84200.0
2013-10-01 15:45:00,41.38,41.41,41.35,41.4,117600.0,34.9069,34.9322,34.8816,34.9238,117600.0
2013-10-01 15:50:00,41.4,41.42,41.37,41.4,228400.0,34.9238,34.9406,34.8985,34.9238,228400.0
2013-10-01 15:55:00,41.39,41.47,41.38,41.47,266200.0,34.9153,34.9828,34.9069,34.9828,266200.0
2013-10-02 09:30:00,41.25,41.27,41.13,41.2,81800.0,34.7972,34.8141,34.696,34.7551,81800.0
2013-10-02 09:35:00,41.2,41.28,41.17,41.2,172600.0,34.7551,34.8225,34.7298,34.7551,172600.0
2013-10-02 09:40:00,41.2,41.24,41.19,41.22,117600.0,34.7551,34.7888,34.7466,34.7719,117600.0
2013-10-02 09:45:00,41.21,41.28,41.21,41.26,36400.0,34.7635,34.8225,34.7635,34.8057,36400.0
2013-10-02 09:50:00,41.25,41.27,41.21,41.27,87000.0,34.7972,34.8141,34.7635,34.8141,87000.0
2013-10-02 09:55:00,41.27,41.27,41.18,41.19,409600.0,34.8141,34.8141,34.7382,34.7466,409600.0
2013-10-02 10:00:00,41.19,41.21,41.13,41.13,154600.0,34.7466,34.7635,34.696,34.696,154600.0
2013-10-02 10:05:00,41.12,41.12,40.99,41.02,289800.0,34.6876,34.6876,34.5779,34.6032,289800.0
2013-10-02 10:10:00,41.01,41.09,41.0,41.08,92200.0,34.5948,34.6623,34.5863,34.6538,92200.0
2013-10-02 10:15:00,41.08,41.1,40.99,41.1,208800.0,34.6538,34.6707,34.5779,34.6707,208800.0
2013-10-02 10:20:00,41.1,41.13,41.06,41.13,74400.0,34.6707,34.696,34.637,34.696,74400.0
2013-10-02 10:25:00,41.12,41.16,41.12,41.13,69200.0,34.6876,34.7213,34.6876,34.696,69200.0
2013-10-02 10:30:00,41.13,41.16,41.1,41.14,120000.0,34.696,34.7213,34.6707,34.7044,120000.0
2013-10-02 10:35:00,41.15,41.22,41.14,41.2,131000.0,34.7129,34.7719,34.7044,34.7551,131000.0
2013-10-02 10:40:00,41.21,41.21,41.16,41.18,78800.0,34.7635,34.7635,34.7213,34.7382,78800.0
2013-10-02 10:45:00,41.18,41.21,41.18,41.2,37600.0,34.7382,34.7635,34.7382,34.7551,37600.0
2013-10-02 10:50:00,41.2,41.21,41.18,41.2,47000.0,34.7551,34.7635,34.7382,34.7551,47000.0
2013-10-02 10:55:00,41.2,41.24,41.2,41.21,163600.0,34.7551,34.7888,34.7551,34.7635,163600.0
2013-10-02 11:00:00,41.22,41.24,41.22,41.23,78800.0,34.7719,34.7888,34.7719,34.7804,78800.0
2013-10-02 11:05:00,41.23,41.24,41.22,41.23,120800.0,34.7804,34.7888,34.7719,34.7804,120800.0
2013-10-02 11:10:00,41.23,41.27,41.22,41.24,66600.0,34.7804,34.8141,34.7719,34.7888,66600.0
2013-10-02 11:15:00,41.24,41.33,41.24,41.3,58600.0,34.7888,34.8647,34.7888,34.8394,58600.0
2013-10-02 11:20:00,41.3,41.3,41.22,41.23,107200.0,34.8394,34.8394,34.7719,34.7804,107200.0
2013-10-02 11:25:00,41.24,41.26,41.23,41.25,20200.0,34.7888,34.8057,34.7804,34.7972,20200.0
2013-10-02 11:30:00,41.26,41.31,41.26,41.26,72200.0,34.8057,34.8479,34.8057,34.8057,72200.0
2013-10-02 11:35:00,41.27,41.3,41.25,41.27,90400.0,34.8141,34.8394,34.7972,34.8141,90400.0
2013-10-02 11:40:00,41.26,41.27,41.24,41.25,10200.0,34.8057,34.8141,34.7888,34.7972,10200.0
2013-10-02 11:45:00,41.24,41.3,41.24,41.29,17200.0,34.7888,34.8394,34.7888,34.831,17200.0
2013-10-02 11:50:00,41.29,41.31,41.27,41.31,69400.0,34.831,34.8479,34.8141,34.8479,69400.0
2013-10-02 11:55:00,41.31,41.33,41.31,41.31,14600.0,34.8479,34.8647,34.8479,34.8479,14600.0
2013-10-02 12:00:00,41.31,41.34,41.3,41.31,60000.0,34.8479,34.8732,34.8394,34.8479,60000.0
2013-10-02 12:05:00,41.31,41.33,41.31,41.33,49800.0,34.8479,34.8647,34.8479,34.8647,49800.0
2013-10-02 12:10:00,41.33,41.35,41.32,41.34,59000.0,34.8647,34.8816,34.8563,34.8732,59000.0
2013-10-02 12:15:00,41.35,41.39,41.34,41.35,46000.0,34.8816,34.9153,34.8732,34.8816,46000.0
2013-10-02 12:20:00,41.36,41.39,41.33,41.34,61600.0,34.89,34.9153,34.8647,34.8732,61600.0
2013-10-02 12:25:00,41.35,41.35,41.33,41.34,19200.0,34.8816,34.8816,34.8647,34.8732,19200.0
2013-10-02 12:30:00,41.35,41.38,41.35,41.36,11600.0,34.8816,34.9069,34.8816,34.89,11600.0
2013-10-02 12:35:00,41.37,41.4,41.37,41.4,19200.0,34.8985,34.9238,34.8985,34.9238,19200.0
2013-10-02 12:40:00,41.4,41.43,41.38,41.43,41600.0,34.9238,34.9491,34.9069,34.9491,41600.0
2013-10-02 12:45:00,41.42,41.42,41.41,41.41,6600.0,34.9406,34.9406,34.9322,34.9322,6600.0
2013-10-02 12:50:00,41.41,41.42,41.4,41.4,20200.0,34.9322,34.9406,34.9238,34.9238,20200.0
2013-10-02 12:55:00,41.4,41.4,41.38,41.4,6400.0,34.9238,34.9238,34.9069,34.9238,6400.0
2013-10-02 13:00:00,41.4,41.41,41.39,41.4,17000.0,34.9238,34.9322,34.9153,34.9238,17000.0
2013-10-02 13:05:00,41.4,41.47,41.4,41.47,48200.0,34.9238,34.9828,34.9238,34.9828,48200.0
2013-10-02 13:10:00,41.47,41.47,41.44,41.44,24800.0,34.9828,34.9828,34.9575,34.9575,24800.0
2013-10-02 13:15:00,41.43,41.44,41.42,41.44,14400.0,34.9491,34.9575,34.9406,34.9575,14400.0
2013-10-02 13:20:00,41.43,41.46,41.42,41.45,26800.0,34.9491,34.9744,34.9406,34.966,26800.0
2013-10-02 13:25:00,41.45,41.49,41.45,41.49,25800.0,34.966,34.9997,34.966,34.9997,25800.0
2013-10-02 13:30:00,41.48,41.49,41.46,41.47,46000.0,34.9913,34.9997,34.9744,34.9828,46000.0
2013-10-02 13:35:00,41.47,41.52,41.47,41.49,74800.0,34.9828,35.025,34.9828,34.9997,74800.0
2013-10-02 13:40:00,41.48,41.48,41.47,41.47,26000.0,34.9913,34.9913,34.9828,34.9828,26000.0
2013-10-02 13:45:00,41.47,41.52,41.47,41.52,25600.0,34.9828,35.025,34.9828,35.025,25600.0
2013-10-02 13:50:00,41.52,41.55,41.51,41.55,41000.0,35.025,35.0503,35.0166,35.0503,41000.0
2013-10-02 13:55:00,41.55,41.55,41.49,41.51,64000.0,35.0503,35.0503,34.9997,35.0166,64000.0
2013-10-02 14:00:00,41.5,41.52,41.47,41.5,85800.0,35.0081,35.025,34.9828,35.0081,85800.0
2013-10-02 14:05:00,41.5,41.52,41.48,41.5,86200.0,35.0081,35.025,34.9913,35.0081,86200.0
2013-10-02 14:10:00,41.51,41.51,41.45,41.45,50200.0,35.0166,35.0166,34.966,34.966,50200.0
2013-10-02 14:15:00,41.45,41.45,41.44,41.45,19400.0,34.966,34.966,34.9575,34.966,19400.0
2013-10-02 14:20:00,41.46,41.48,41.45,41.47,32800.0,34.9744,34.9913,34.966,34.9828,32800.0
2013-10-02 14:25:00,41.48,41.48,41.46,41.46,47200.0,34.9913,34.9913,34.9744,34.9744,47200.0
2013-10-02 14:30:00,41.46,41.46,41.43,41.44,76800.0,34.9744,34.9744,34.9491,34.9575,76800.0
2013-10-02 14:35:00,41.44,41.44,41.4,41.42,31400.0,34.9575,34.9575,34.9238,34.9406,31400.0
2013-10-02 14:40:00,41.42,41.42,41.39,41.39,39800.0,34.9406,34.9406,34.9153,34.9153,39800.0
2013-10-02 14:45:00,41.4,41.43,41.39,41.41,21600.0,34.9238,34.9491,34.9153,34.9322,21600.0
2013-10-02 14:50:00,41.42,41.43,41.4,41.4,40600.0,34.9406,34.9491,34.9238,34.9238,40600.0
2013-10-02 14:55:00,41.4,41.42,41.37,41.41,31800.0,34.9238,34.9406,34.8985,34.9322,31800.0
2013-10-02 15:00:00,41.41,41.41,41.39,41.39,41800.0,34.9322,34.9322,34.9153,34.9153,41800.0
2013-10-02 15:05:00,41.4,41.41,41.39,41.41,29400.0,34.9238,34.9322,34.9153,34.9322,29400.0
2013-10-02 15:10:00,41.41,41.44,41.41,41.43,62800.0,34.9322,34.9575,34.9322,34.9491,62800.0
2013-10-02 15:15:00,41.43,41.43,41.41,41.41,59200.0,34.9491,34.9491,34.9322,34.9322,59200.0
2013-10-02 15:20:00,41.41,41.41,41.38,41.39,71600.0,34.9322,34.9322,34.9069,34.9153,71600.0
2013-10-02 15:25:00,41.4,41.42,41.38,41.42,41200.0,34.9238,34.9406,34.9069,34.9406,41200.0
2013-10-02 15:30:00,41.42,41.48,41.42,41.47,113000.0,34.9406,34.9913,34.9406,34.9828,113000.0
2013-10-02 15:35:00,41.47,41.47,41.44,41.44,75200.0,34.9828,34.9828,34.9575,34.9575,75200.0
2013-10-02 15:40:00,41.45,41.45,41.43,41.44,110800.0,34.966,34.966,34.9491,34.9575,110800.0
2013-10-02 15:45:00,41.44,41.44,41.41,41.42,105800.0,34.9575,34.9575,34.9322,34.9406,105800.0
2013-10-02 15:50:00,41.43,41.44,41.42,41.44,201000.0,34.9491,34.9575,34.9406,34.9575,201000.0
2013-10-02 15:55:00,41.44,41.49,41.43,41.48,224400.0,34.9575,34.9997,34.9491,34.9913,224400.0
2013-10-03 09:30:00,41.41,41.54,41.41,41.5,75000.0,34.9322,35.0419,34.9322,35.0081,75000.0
2013-10-03 09:35:00,41.52,41.56,41.47,41.47,70200.0,35.025,35.0587,34.9828,34.9828,70200.0
2013-10-03 09:40:00,41.44,41.49,41.4,41.45,44600.0,34.9575,34.9997,34.9238,34.966,44600.0
2013-10-03 09:45:00,41.48,41.48,41.37,41.37,271000.0,34.9913,34.9913,34.8985,34.8985,271000.0
2013-10-03 09:50:00,41.37,41.45,41.33,41.45,105200.0,34.8985,34.966,34.8647,34.966,105200.0
2013-10-03 09:55:00,41.41,41.47,41.41,41.47,4400.0,34.9322,34.9828,34.9322,34.9828,4400.0
2013-10-03 10:00:00,41.44,41.44,41.32,41.34,177400.0,34.9575,34.9575,34.8563,34.8732,177400.0
2013-10-03 10:05:00,41.33,41.34,41.22,41.31,124800.0,34.8647,34.8732,34.7719,34.8479,124800.0
2013-10-03 10:10:00,41.29,41.35,41.29,41.32,331000.0,34.831,34.8816,34.831,34.8563,331000.0
2013-10-03 10:15:00,41.32,41.37,41.32,41.32,48000.0,34.8563,34.8985,34.8563,34.8563,48000.0
2013-10-03 10:20:00,41.32,41.34,41.15,41.17,141600.0,34.8563,34.8732,34.7129,34.7298,141600.0
2013-10-03 10:25:00,41.17,41.24,41.17,41.24,24200.0,34.7298,34.7888,34.7298,34.7888,24200.0
2013-10-03 10:30:00,41.24,41.24,41.15,41.2,134200.0,34.7888,34.7888,34.7129,34.7551,134200.0
2013-10-03 10:35:00,41.2,41.25,41.2,41.24,29000.0,34.7551,34.7972,34.7551,34.7888,29000.0
2013-10-03 10:40:00,41.23,41.26,41.22,41.23,18000.0,34.7804,34.8057,34.7719,34.7804,18000.0
2013-10-03 10:45:00,41.22,41.22,41.15,41.21,22000.0,34.7719,34.7719,34.7129,34.7635,22000.0
2013-10-03 10:50:00,41.19,41.22,41.17,41.21,17400.0,34.7466,34.7719,34.7298,34.7635,17400.0
2013-10-03 10:55:00,41.24,41.26,41.22,41.23,10800.0,34.7888,34.8057,34.7719,34.7804,10800.0
2013-10-03 11:00:00,41.21,41.23,41.19,41.21,36400.0,34.7635,34.7804,34.7466,34.7635,36400.0
2013-10-03 11:05:00,41.2,41.29,41.2,41.27,4200.0,34.7551,34.831,34.7551,34.8141,4200.0
2013-10-03 11:10:00,41.27,41.27,41.22,41.24,25000.0,34.8141,34.8141,34.7719,34.7888,25000.0
2013-10-03 11:15:00,41.23,41.24,41.2,41.2,78000.0,34.7804,34.7888,34.7551,34.7551,78000.0
2013-10-03 11:20:00,41.2,41.24,41.19,41.24,72600.0,34.7551,34.7888,34.7466,34.7888,72600.0
2013-10-03 11:25:00,41.22,41.22,41.13,41.13,185200.0,34.7719,34.7719,34.696,34.696,185200.0
2013-10-03 11:30:00,41.11,41.2,41.11,41.15,35200.0,34.6791,34.7551,34.6791,34.7129,35200.0
2013-10-03 11:35:00,41.15,41.15,41.1,41.14,25800.0,34.7129,34.7129,34.6707,34.7044,25800.0
2013-10-03 11:40:00,41.14,41.15,41.08,41.08,56400.0,34.7044,34.7129,34.6538,34.6538,56400.0
2013-10-03 11:45:00,41.08,41.1,41.04,41.04,57000.0,34.6538,34.6707,34.6201,34.6201,57000.0
2013-10-03 11:50:00,41.05,41.09,41.05,41.08,23800.0,34.6285,34.6623,34.6285,34.6538,23800.0
2013-10-03 11:55:00,41.08,41.08,40.96,40.99,145600.0,34.6538,34.6538,34.5526,34.5779,145600.0
2013-10-03 12:00:00,40.98,40.98,40.94,40.94,70800.0,34.5695,34.5695,34.5357,34.5357,70800.0
2013-10-03 12:05:00,40.94,41.01,40.94,41.01,50800.0,34.5357,34.5948,34.5357,34.5948,50800.0
2013-10-03 12:10:00,41.01,41.05,41.01,41.02,33600.0,34.5948,34.6285,34.5948,34.6032,33600.0
2013-10-03 12:15:00,41.01,41.04,40.99,41.01,42600.0,34.5948,34.6201,34.5779,34.5948,42600.0
2013-10-03 12:20:00,41.01,41.01,40.95,40.95,223400.0,34.5948,34.5948,34.5442,34.5442,223400.0
2013-10-03 12:25:00,40.95,41.01,40.93,41.01,89600.0,34.5442,34.5948,34.5273,34.5948,89600.0
2013-10-03 12:30:00,41.02,41.1,41.02,41.08,7800.0,34.6032,34.6707,34.6032,34.6538,7800.0
2013-10-03 12:35:00,41.08,41.1,41.07,41.07,14800.0,34.6538,34.6707,34.6454,34.6454,14800.0
2013-10-03 12:40:00,41.06,41.07,41.01,41.02,100200.0,34.637,34.6454,34.5948,34.6032,100200.0
2013-10-03 12:45:00,41.02,41.12,41.02,41.1,113400.0,34.6032,34.6876,34.6032,34.6707,113400.0
2013-10-03 12:50:00,41.1,41.1,41.05,41.09,31400.0,34.6707,34.6707,34.6285,34.6623,31400.0
2013-10-03 12:55:00,41.09,41.12,41.09,41.12,5800.0,34.6623,34.6876,34.6623,34.6876,5800.0
2013-10-03 13:00:00,41.12,41.12,41.09,41.12,23200.0,34.6876,34.6876,34.6623,34.6876,23200.0
2013-10-03 13:05:00,41.12,41.18,41.12,41.16,44800.0,34.6876,34.7382,34.6876,34.7213,44800.0
2013-10-03 13:10:00,41.16,41.17,41.13,41.15,17800.0,34.7213,34.7298,34.696,34.7129,17800.0
2013-10-03 13:15:00,41.13,41.13,41.1,41.11,46600.0,34.696,34.696,34.6707,34.6791,46600.0
2013-10-03 13:20:00,41.12,41.18,41.12,41.17,19400.0,34.6876,34.7382,34.6876,34.7298,19400.0
2013-10-03 13:25:00,41.18,41.27,41.18,41.26,23800.0,34.7382,34.8141,34.7382,34.8057,23800.0
2013-10-03 13:30:00,41.26,41.29,41.25,41.25,24200.0,34.8057,34.831,34.7972,34.7972,24200.0
2013-10-03 13:35:00,41.25,41.27,41.2,41.22,43000.0,34.7972,34.8141,34.7551,34.7719,43000.0
2013-10-03 13:40:00,41.21,41.27,41.21,41.26,21000.0,34.7635,34.8141,34.7635,34.8057,21000.0
2013-10-03 13:45:00,41.26,41.3,41.25,41.26,39600.0,34.8057,34.8394,34.7972,34.8057,39600.0
2013-10-03 13:50:00,41.26,41.27,41.22,41.22,24800.0,34.8057,34.8141,34.7719,34.7719,24800.0
2013-10-03 13:55:00,41.21,41.31,41.21,41.29,19600.0,34.7635,34.8479,34.7635,34.831,19600.0
2013-10-03 14:00:00,41.28,41.28,41.26,41.27,32600.0,34.8225,34.8225,34.8057,34.8141,32600.0
2013-10-03 14:05:00,41.26,41.26,41.21,41.22,28600.0,34.8057,34.8057,34.7635,34.7719,28600.0
2013-10-03 14:10:00,41.21,41.26,41.2,41.26,17200.0,34.7635,34.8057,34.7551,34.8057,17200.0
2013-10-03 14:15:00,41.25,41.27,41.21,41.21,50200.0,34.7972,34.8141,34.7635,34.7635,50200.0
2013-10-03 14:20:00,41.2,41.21,41.09,41.1,74600.0,34.7551,34.7635,34.6623,34.6707,74600.0
2013-10-03 14:25:00,41.12,41.27,41.1,41.26,51000.0,34.6876,34.8141,34.6707,34.8057,51000.0
2013-10-03 14:30:00,41.25,41.25,41.18,41.18,60000.0,34.7972,34.7972,34.7382,34.7382,60000.0
2013-10-03 14:35:00,41.18,41.21,41.16,41.21,93200.0,34.7382,34.7635,34.7213,34.7635,93200.0
2013-10-03 14:40:00,41.2,41.23,41.19,41.22,34600.0,34.7551,34.7804,34.7466,34.7719,34600.0
2013-10-03 14:45:00,41.22,41.22,41.16,41.17,137200.0,34.7719,34.7719,34.7213,34.7298,137200.0
2013-10-03 14:50:00,41.17,41.24,41.17,41.22,24800.0,34.7298,34.7888,34.7298,34.7719,24800.0
2013-10-03 14:55:00,41.22,41.23,41.18,41.18,69400.0,34.7719,34.7804,34.7382,34.7382,69400.0
2013-10-03 15:00:00,41.18,41.2,41.15,41.19,34800.0,34.7382,34.7551,34.7129,34.7466,34800.0
2013-10-03 15:05:00,41.2,41.21,41.17,41.17,27800.0,34.7551,34.7635,34.7298,34.7298,27800.0
2013-10-03 15:10:00,41.18,41.19,41.16,41.17,41000.0,34.7382,34.7466,34.7213,34.7298,41000.0
2013-10-03 15:15:00,41.16,41.18,41.15,41.17,39400.0,34.7213,34.7382,34.7129,34.7298,39400.0
2013-10-03 15:20:00,41.17,41.2,41.14,41.17,51800.0,34.7298,34.7551,34.7044,34.7298,51800.0
2013-10-03 15:25:00,41.17,41.21,41.15,41.21,29800.0,34.7298,34.7635,34.7129,34.7635,29800.0
2013-10-03 15:30:00,41.2,41.2,41.16,41.18,38600.0,34.7551,34.7551,34.7213,34.7382,38600.0
2013-10-03 15:35:00,41.17,41.21,41.15,41.2,65600.0,34.7298,34.7635,34.7129,34.7551,65600.0
2013-10-03 15:40:00,41.19,41.19,41.16,41.18,221400.0,34.7466,34.7466,34.7213,34.7382,221400.0
2013-10-03 15:45:00,41.18,41.18,41.1,41.13,301800.0,34.7382,34.7382,34.6707,34.696,301800.0
2013-10-03 15:50:00,41.13,41.14,41.1,41.13,141800.0,34.696,34.7044,34.6707,34.696,141800.0
2013-10-03 15:55:00,41.13,41.13,41.07,41.1,161000.0,34.696,34.696,34.6454,34.6707,161000.0
2013-10-04 09:30:00,41.23,41.25,40.96,40.97,25600.0,34.7804,34.7972,34.5526,34.561,25600.0
2013-10-04 09:35:00,40.99,41.05,40.96,40.99,20400.0,34.5779,34.6285,34.5526,34.5779,20400.0
2013-10-04 09:40:00,41.0,41.0,40.95,40.97,29600.0,34.5863,34.5863,34.5442,34.561,29600.0
2013-10-04 09:45:00,40.96,41.09,40.96,41.09,29600.0,34.5526,34.6623,34.5526,34.6623,29600.0
2013-10-04 09:50:00,41.1,41.19,41.09,41.17,109600.0,34.6707,34.7466,34.6623,34.7298,109600.0
2013-10-04 09:55:00,41.18,41.2,41.14,41.14,18400.0,34.7382,34.7551,34.7044,34.7044,18400.0
2013-10-04 10:00:00,41.15,41.16,41.13,41.15,19000.0,34.7129,34.7213,34.696,34.7129,19000.0
2013-10-04 10:05:00,41.15,41.17,41.15,41.15,8000.0,34.7129,34.7298,34.7129,34.7129,8000.0
2013-10-04 10:10:00,41.17,41.22,41.17,41.19,11600.0,34.7298,34.7719,34.7298,34.7466,11600.0
2013-10-04 10:15:00,41.21,41.23,41.19,41.19,18400.0,34.7635,34.7804,34.7466,34.7466,18400.0
2013-10-04 10:20:00,41.19,41.21,41.18,41.2,16800.0,34.7466,34.7635,34.7382,34.7551,16800.0
2013-10-04 10:25:00,41.22,41.25,41.21,41.22,11800.0,34.7719,34.7972,34.7635,34.7719,11800.0
2013-10-04 10:30:00,41.22,41.3,41.22,41.3,75200.0,34.7719,34.8394,34.7719,34.8394,75200.0
2013-10-04 10:35:00,41.3,41.32,41.24,41.25,123200.0,34.8394,34.8563,34.7888,34.7972,123200.0
2013-10-04 10:40:00,41.26,41.27,41.25,41.26,53200.0,34.8057,34.8141,34.7972,34.8057,53200.0
2013-10-04 10:45:00,41.25,41.27,41.24,41.27,48000.0,34.7972,34.8141,34.7888,34.8141,48000.0
2013-10-04 10:50:00,41.27,41.27,41.24,41.25,16600.0,34.8141,34.8141,34.7888,34.7972,16600.0
2013-10-04 10:55:00,41.24,41.3,41.24,41.3,6800.0,34.7888,34.8394,34.7888,34.8394,6800.0
2013-10-04 11:00:00,41.29,41.31,41.27,41.28,24600.0,34.831,34.8479,34.8141,34.8225,24600.0
2013-10-04 11:05:00,41.29,41.31,41.2,41.21,73000.0,34.831,34.8479,34.7551,34.7635,73000.0
2013-10-04 11:10:00,41.21,41.25,41.21,41.24,6800.0,34.7635,34.7972,34.7635,34.7888,6800.0
2013-10-04 11:15:00,41.24,41.27,41.23,41.27,12800.0,34.7888,34.8141,34.7804,34.8141,12800.0
2013-10-04 11:20:00,41.27,41.27,41.24,41.26,7200.0,34.8141,34.8141,34.7888,34.8057,7200.0
2013-10-04 11:25:00,41.26,41.27,41.24,41.24,5400.0,34.8057,34.8141,34.7888,34.7888,5400.0
2013-10-04 11:30:00,41.24,41.28,41.24,41.26,7400.0,34.7888,34.8225,34.7888,34.8057,7400.0
2013-10-04 11:35:00,41.26,41.27,41.24,41.27,7200.0,34.8057,34.8141,34.7888,34.8141,7200.0
2013-10-04 11:40:00,41.27,41.27,41.23,41.24,35200.0,34.8141,34.8141,34.7804,34.7888,35200.0
2013-10-04 11:45:00,41.25,41.29,41.24,41.28,27600.0,34.7972,34.831,34.7888,34.8225,27600.0
2013-10-04 11:50:00,41.29,41.32,41.29,41.29,14800.0,34.831,34.8563,34.831,34.831,14800.0
2013-10-04 11:55:00,41.3,41.31,41.29,41.3,3800.0,34.8394,34.8479,34.831,34.8394,3800.0
2013-10-04 12:00:00,41.31,41.32,41.27,41.28,10200.0,34.8479,34.8563,34.8141,34.8225,10200.0
2013-10-04 12:05:00,41.27,41.3,41.27,41.3,3200.0,34.8141,34.8394,34.8141,34.8394,3200.0
2013-10-04 12:10:00,41.31,41.32,41.3,41.32,6800.0,34.8479,34.8563,34.8394,34.8563,6800.0
2013-10-04 12:15:00,41.32,41.35,41.32,41.34,15800.0,34.8563,34.8816,34.8563,34.8732,15800.0
2013-10-04 12:20:00,41.35,41.38,41.35,41.36,20000.0,34.8816,34.9069,34.8816,34.89,20000.0
2013-10-04 12:25:00,41.36,41.4,41.36,41.38,10600.0,34.89,34.9238,34.89,34.9069,10600.0
2013-10-04 12:30:00,41.39,41.4,41.35,41.37,30400.0,34.9153,34.9238,34.8816,34.8985,30400.0
2013-10-04 12:35:00,41.37,41.39,41.37,41.38,15800.0,34.8985,34.9153,34.8985,34.9069,15800.0
2013-10-04 12:40:00,41.38,41.43,41.38,41.41,16600.0,34.9069,34.9491,34.9069,34.9322,16600.0
2013-10-04 12:45:00,41.43,41.43,41.38,41.38,43800.0,34.9491,34.9491,34.9069,34.9069,43800.0
2013-10-04 12:50:00,41.38,41.38,41.37,41.38,25800.0,34.9069,34.9069,34.8985,34.9069,25800.0
2013-10-04 12:55:00,41.38,41.39,41.37,41.38,17800.0,34.9069,34.9153,34.8985,34.9069,17800.0
2013-10-04 13:00:00,41.38,41.41,41.36,41.36,38400.0,34.9069,34.9322,34.89,34.89,38400.0
2013-10-04 13:05:00,41.37,41.39,41.37,41.38,19600.0,34.8985,34.9153,34.8985,34.9069,19600.0
2013-10-04 13:10:00,41.38,41.38,41.37,41.38,14600.0,34.9069,34.9069,34.8985,34.9069,14600.0
2013-10-04 13:15:00,41.37,41.38,41.35,41.37,23800.0,34.8985,34.9069,34.8816,34.8985,23800.0
2013-10-04 13:20:00,41.37,41.37,41.33,41.33,51000.0,34.8985,34.8985,34.8647,34.8647,51000.0
2013-10-04 13:25:00,41.33,41.33,41.31,41.32,75400.0,34.8647,34.8647,34.8479,34.8563,75400.0
2013-10-04 13:30:00,41.32,41.34,41.31,41.34,59000.0,34.8563,34.8732,34.8479,34.8732,59000.0
2013-10-04 13:35:00,41.35,41.35,41.33,41.35,38800.0,34.8816,34.8816,34.8647,34.8816,38800.0
2013-10-04 13:40:00,41.35,41.37,41.34,41.35,31000.0,34.8816,34.8985,34.8732,34.8816,31000.0
2013-10-04 13:45:00,41.35,41.35,41.32,41.33,29800.0,34.8816,34.8816,34.8563,34.8647,29800.0
2013-10-04 13:50:00,41.33,41.37,41.33,41.35,13200.0,34.8647,34.8985,34.8647,34.8816,13200.0
2013-10-04 13:55:00,41.35,41.35,41.32,41.34,87400.0,34.8816,34.8816,34.8563,34.8732,87400.0
2013-10-04 14:00:00,41.33,41.35,41.33,41.33,83200.0,34.8647,34.8816,34.8647,34.8647,83200.0
2013-10-04 14:05:00,41.33,41.35,41.32,41.35,24600.0,34.8647,34.8816,34.8563,34.8816,24600.0
2013-10-04 14:10:00,41.34,41.37,41.34,41.35,34600.0,34.8732,34.8985,34.8732,34.8816,34600.0
2013-10-04 14:15:00,41.35,41.36,41.35,41.36,15400.0,34.8816,34.89,34.8816,34.89,15400.0
2013-10-04 14:20:00,41.36,41.36,41.33,41.35,39000.0,34.89,34.89,34.8647,34.8816,39000.0
2013-10-04 14:25:00,41.35,41.37,41.35,41.36,17600.0,34.8816,34.8985,34.8816,34.89,17600.0
2013-10-04 14:30:00,41.37,41.39,41.35,41.37,62000.0,34.8985,34.9153,34.8816,34.8985,62000.0
2013-10-04 14:35:00,41.37,41.38,41.36,41.38,27600.0,34.8985,34.9069,34.89,34.9069,27600.0
2013-10-04 14:40:00,41.38,41.38,41.35,41.36,9200.0,34.9069,34.9069,34.8816,34.89,9200.0
2013-10-04 14:45:00,41.37,41.42,41.37,41.41,23400.0,34.8985,34.9406,34.8985,34.9322,23400.0
2013-10-04 14:50:00,41.41,41.42,41.4,41.41,24400.0,34.9322,34.9406,34.9238,34.9322,24400.0
2013-10-04 14:55:00,41.41,41.41,41.39,41.4,28000.0,34.9322,34.9322,34.9153,34.9238,28000.0
2013-10-04 15:00:00,41.38,41.41,41.38,41.4,13400.0,34.9069,34.9322,34.9069,34.9238,13400.0
2013-10-04 15:05:00,41.4,41.41,41.39,41.4,27200.0,34.9238,34.9322,34.9153,34.9238,27200.0
2013-10-04 15:10:00,41.41,41.44,41.41,41.42,92400.0,34.9322,34.9575,34.9322,34.9406,92400.0
2013-10-04 15:15:00,41.42,41.42,41.38,41.38,32000.0,34.9406,34.9406,34.9069,34.9069,32000.0
2013-10-04 15:20:00,41.38,41.38,41.34,41.34,32400.0,34.9069,34.9069,34.8732,34.8732,32400.0
2013-10-04 15:25:00,41.34,41.36,41.34,41.35,35400.0,34.8732,34.89,34.8732,34.8816,35400.0
2013-10-04 15:30:00,41.35,41.38,41.35,41.38,132400.0,34.8816,34.9069,34.8816,34.9069,132400.0
2013-10-04 15:35:00,41.38,41.4,41.37,41.38,168200.0,34.9069,34.9238,34.8985,34.9069,168200.0
2013-10-04 15:40:00,41.38,41.39,41.36,41.37,159000.0,34.9069,34.9153,34.89,34.8985,159000.0
2013-10-04 15:45:00,41.36,41.4,41.35,41.39,250400.0,34.89,34.9238,34.8816,34.9153,250400.0
2013-10-04 15:50:00,41.4,41.4,41.38,41.38,283000.0,34.9238,34.9238,34.9069,34.9069,283000.0
2013-10-04 15:55:00,41.39,41.39,41.37,41.38,264200.0,34.9153,34.9153,34.8985,34.9069,264200.0
2013-10-07 09:30:00,41.05,41.06,40.98,41.03,88800.0,34.6285,34.637,34.5695,34.6117,88800.0
2013-10-07 09:35:00,41.05,41.06,40.94,40.94,58600.0,34.6285,34.637,34.5357,34.5357,58600.0
2013-10-07 09:40:00,40.94,40.98,40.91,40.96,76800.0,34.5357,34.5695,34.5104,34.5526,76800.0
2013-10-07 09:45:00,40.95,40.99,40.94,40.97,121600.0,34.5442,34.5779,34.5357,34.561,121600.0
2013-10-07 09:50:00,40.97,40.99,40.88,40.89,165200.0,34.561,34.5779,34.4851,34.4936,165200.0
2013-10-07 09:55:00,40.89,40.9,40.85,40.88,133800.0,34.4936,34.502,34.4598,34.4851,133800.0
2013-10-07 10:00:00,40.88,40.88,40.77,40.82,146800.0,34.4851,34.4851,34.3923,34.4345,146800.0
2013-10-07 10:05:00,40.84,40.95,40.83,40.94,33800.0,34.4514,34.5442,34.4429,34.5357,33800.0
2013-10-07 10:10:00,40.94,40.95,40.9,40.92,77800.0,34.5357,34.5442,34.502,34.5189,77800.0
2013-10-07 10:15:00,40.94,40.95,40.88,40.92,54400.0,34.5357,34.5442,34.4851,34.5189,54400.0
2013-10-07 10:20:00,40.92,40.99,40.91,40.95,58000.0,34.5189,34.5779,34.5104,34.5442,58000.0
2013-10-07 10:25:00,40.96,40.98,40.95,40.97,59800.0,34.5526,34.5695,34.5442,34.561,59800.0
2013-10-07 10:30:00,40.98,41.04,40.97,40.98,68000.0,34.5695,34.6201,34.561,34.5695,68000.0
2013-10-07 10:35:00,40.96,40.97,40.93,40.94,52800.0,34.5526,34.561,34.5273,34.5357,52800.0
2013-10-07 10:40:00,40.95,40.96,40.94,40.95,19600.0,34.5442,34.5526,34.5357,34.5442,19600.0
2013-10-07 10:45:00,40.94,40.98,40.93,40.97,29600.0,34.5357,34.5695,34.5273,34.561,29600.0
2013-10-07 10:50:00,40.98,40.99,40.95,40.97,45400.0,34.5695,34.5779,34.5442,34.561,45400.0
2013-10-07 10:55:00,40.99,40.99,40.94,40.95,52800.0,34.5779,34.5779,34.5357,34.5442,52800.0
2013-10-07 11:00:00,40.94,40.94,40.88,40.89,60400.0,34.5357,34.5357,34.4851,34.4936,60400.0
2013-10-07 11:05:00,40.9,40.92,40.88,40.89,74000.0,34.502,34.5189,34.4851,34.4936,74000.0
2013-10-07 11:10:00,40.89,40.9,40.83,40.83,170000.0,34.4936,34.502,34.4429,34.4429,170000.0
2013-10-07 11:15:00,40.83,40.83,40.81,40.81,58200.0,34.4429,34.4429,34.4261,34.4261,58200.0
2013-10-07 11:20:00,40.81,40.84,40.81,40.84,34400.0,34.4261,34.4514,34.4261,34.4514,34400.0
2013-10-07 11:25:00,40.85,40.85,40.82,40.83,59400.0,34.4598,34.4598,34.4345,34.4429,59400.0
2013-10-07 11:30:00,40.81,40.87,40.8,40.85,82000.0,34.4261,34.4767,34.4176,34.4598,82000.0
2013-10-07 11:35:00,40.85,40.88,40.84,40.85,67600.0,34.4598,34.4851,34.4514,34.4598,67600.0
2013-10-07 11:40:00,40.85,40.85,40.83,40.85,8400.0,34.4598,34.4598,34.4429,34.4598,8400.0
2013-10-07 11:45:00,40.84,40.88,40.84,40.87,21400.0,34.4514,34.4851,34.4514,34.4767,21400.0
2013-10-07 11:50:00,40.87,40.9,40.86,40.86,26400.0,34.4767,34.502,34.4682,34.4682,26400.0
2013-10-07 11:55:00,40.86,40.88,40.85,40.88,20200.0,34.4682,34.4851,34.4598,34.4851,20200.0
2013-10-07 12:00:00,40.88,40.88,40.83,40.85,49800.0,34.4851,34.4851,34.4429,34.4598,49800.0
2013-10-07 12:05:00,40.85,40.88,40.85,40.86,19200.0,34.4598,34.4851,34.4598,34.4682,19200.0
2013-10-07 12:10:00,40.85,40.87,40.85,40.85,8400.0,34.4598,34.4767,34.4598,34.4598,8400.0
2013-10-07 12:15:00,40.85,40.87,40.85,40.85,18200.0,34.4598,34.4767,34.4598,34.4598,18200.0
2013-10-07 12:20:00,40.85,40.85,40.82,40.85,14600.0,34.4598,34.4598,34.4345,34.4598,14600.0
2013-10-07 12:25:00,40.84,40.84,40.77,40.78,38400.0,34.4514,34.4514,34.3923,34.4008,38400.0
2013-10-07 12:30:00,40.78,40.79,40.74,40.79,167800.0,34.4008,34.4092,34.367,34.4092,167800.0
2013-10-07 12:35:00,40.77,40.79,40.77,40.77,26200.0,34.3923,34.4092,34.3923,34.3923,26200.0
2013-10-07 12:40:00,40.76,40.77,40.74,40.76,108000.0,34.3839,34.3923,34.367,34.3839,108000.0
2013-10-07 12:45:00,40.76,40.77,40.75,40.75,17000.0,34.3839,34.3923,34.3755,34.3755,17000.0
2013-10-07 12:50:00,40.75,40.78,40.75,40.76,34400.0,34.3755,34.4008,34.3755,34.3839,34400.0
2013-10-07 12:55:00,40.76,40.76,40.72,40.73,56000.0,34.3839,34.3839,34.3501,34.3586,56000.0
2013-10-07 13:00:00,40.73,40.79,40.73,40.76,30000.0,34.3586,34.4092,34.3586,34.3839,30000.0
2013-10-07 13:05:00,40.76,40.77,40.74,40.77,20800.0,34.3839,34.3923,34.367,34.3923,20800.0
2013-10-07 13:10:00,40.77,40.84,40.76,40.78,41200.0,34.3923,34.4514,34.3839,34.4008,41200.0
2013-10-07 13:15:00,40.79,40.82,40.79,40.81,27400.0,34.4092,34.4345,34.4092,34.4261,27400.0
2013-10-07 13:20:00,40.81,40.82,40.81,40.81,13200.0,34.4261,34.4345,34.4261,34.4261,13200.0
2013-10-07 13:25:00,40.81,40.83,40.79,40.83,34200.0,34.4261,34.4429,34.4092,34.4429,34200.0
2013-10-07 13:30:00,40.83,40.85,40.81,40.84,22800.0,34.4429,34.4598,34.4261,34.4514,22800.0
2013-10-07 13:35:00,40.84,40.85,40.79,40.8,20200.0,34.4514,34.4598,34.4092,34.4176,20200.0
2013-10-07 13:40:00,40.8,40.83,40.79,40.83,14800.0,34.4176,34.4429,34.4092,34.4429,14800.0
2013-10-07 13:45:00,40.83,40.84,40.82,40.83,26200.0,34.4429,34.4514,34.4345,34.4429,26200.0
2013-10-07 13:50:00,40.83,40.84,40.81,40.83,24600.0,34.4429,34.4514,34.4261,34.4429,24600.0
2013-10-07 13:55:00,40.83,40.9,40.83,40.9,17400.0,34.4429,34.502,34.4429,34.502,17400.0
2013-10-07 14:00:00,40.9,40.93,40.87,40.87,96600.0,34.502,34.5273,34.4767,34.4767,96600.0
2013-10-07 14:05:00,40.88,40.89,40.84,40.85,48600.0,34.4851,34.4936,34.4514,34.4598,48600.0
2013-10-07 14:10:00,40.85,40.88,40.84,40.85,68200.0,34.4598,34.4851,34.4514,34.4598,68200.0
2013-10-07 14:15:00,40.85,40.87,40.83,40.87,41800.0,34.4598,34.4767,34.4429,34.4767,41800.0
2013-10-07 14:20:00,40.87,40.87,40.83,40.85,43000.0,34.4767,34.4767,34.4429,34.4598,43000.0
2013-10-07 14:25:00,40.85,40.89,40.83,40.88,65800.0,34.4598,34.4936,34.4429,34.4851,65800.0
2013-10-07 14:30:00,40.88,40.88,40.85,40.86,78000.0,34.4851,34.4851,34.4598,34.4682,78000.0
2013-10-07 14:35:00,40.87,40.89,40.87,40.88,41600.0,34.4767,34.4936,34.4767,34.4851,41600.0
2013-10-07 14:40:00,40.87,40.88,40.83,40.83,67600.0,34.4767,34.4851,34.4429,34.4429,67600.0
2013-10-07 14:45:00,40.83,40.87,40.83,40.85,35400.0,34.4429,34.4767,34.4429,34.4598,35400.0
2013-10-07 14:50:00,40.85,40.85,40.83,40.83,44400.0,34.4598,34.4598,34.4429,34.4429,44400.0
2013-10-07 14:55:00,40.84,40.86,40.83,40.84,76000.0,34.4514,34.4682,34.4429,34.4514,76000.0
2013-10-07 15:00:00,40.84,40.85,40.82,40.85,36000.0,34.4514,34.4598,34.4345,34.4598,36000.0
2013-10-07 15:05:00,40.84,40.85,40.82,40.84,58400.0,34.4514,34.4598,34.4345,34.4514,58400.0
2013-10-07 15:10:00,40.84,40.86,40.84,40.84,49000.0,34.4514,34.4682,34.4514,34.4514,49000.0
2013-10-07 15:15:00,40.84,40.86,40.84,40.85,42200.0,34.4514,34.4682,34.4514,34.4598,42200.0
2013-10-07 15:20:00,40.85,40.86,40.81,40.81,56800.0,34.4598,34.4682,34.4261,34.4261,56800.0
2013-10-07 15:25:00,40.81,40.83,40.79,40.81,236400.0,34.4261,34.4429,34.4092,34.4261,236400.0
2013-10-07 15:30:00,40.8,40.81,40.79,40.79,57600.0,34.4176,34.4261,34.4092,34.4092,57600.0
2013-10-07 15:35:00,40.79,40.79,40.75,40.76,208800.0,34.4092,34.4092,34.3755,34.3839,208800.0
2013-10-07 15:40:00,40.76,40.76,40.72,40.74,368200.0,34.3839,34.3839,34.3501,34.367,368200.0
2013-10-07 15:45:00,40.74,40.74,40.68,40.69,459400.0,34.367,34.367,34.3164,34.3248,459400.0
2013-10-07 15:50:00,40.69,40.7,40.65,40.67,521600.0,34.3248,34.3333,34.2911,34.308,521600.0
2013-10-07 15:55:00,40.67,40.7,40.65,40.66,385600.0,34.308,34.3333,34.2911,34.2995,385600.0
2013-10-08 09:30:00,40.66,40.69,40.63,40.67,36000.0,34.2995,34.3248,34.2742,34.308,36000.0
2013-10-08 09:35:00,40.64,40.65,40.54,40.59,51800.0,34.2827,34.2911,34.1983,34.2405,51800.0
2013-10-08 09:40:00,40.59,40.66,40.53,40.63,227800.0,34.2405,34.2995,34.1899,34.2742,227800.0
2013-10-08 09:45:00,40.66,40.69,40.63,40.63,15600.0,34.2995,34.3248,34.2742,34.2742,15600.0
2013-10-08 09:50:00,40.63,40.64,40.54,40.64,73000.0,34.2742,34.2827,34.1983,34.2827,73000.0
2013-10-08 09:55:00,40.66,40.68,40.62,40.64,82800.0,34.2995,34.3164,34.2658,34.2827,82800.0
2013-10-08 10:00:00,40.65,40.66,40.54,40.6,55600.0,34.2911,34.2995,34.1983,34.2489,55600.0
2013-10-08 10:05:00,40.62,40.63,40.54,40.55,61400.0,34.2658,34.2742,34.1983,34.2067,61400.0
2013-10-08 10:10:00,40.55,40.63,40.53,40.58,60600.0,34.2067,34.2742,34.1899,34.232,60600.0
2013-10-08 10:15:00,40.59,40.64,40.57,40.62,21200.0,34.2405,34.2827,34.2236,34.2658,21200.0
2013-10-08 10:20:00,40.62,40.62,40.57,40.59,23800.0,34.2658,34.2658,34.2236,34.2405,23800.0
2013-10-08 10:25:00,40.59,40.63,40.59,40.6,19400.0,34.2405,34.2742,34.2405,34.2489,19400.0
2013-10-08 10:30:00,40.6,40.6,40.56,40.57,17400.0,34.2489,34.2489,34.2152,34.2236,17400.0
2013-10-08 10:35:00,40.55,40.58,40.52,40.55,67600.0,34.2067,34.232,34.1814,34.2067,67600.0
2013-10-08 10:40:00,40.55,40.55,40.52,40.54,17600.0,34.2067,34.2067,34.1814,34.1983,17600.0
2013-10-08 10:45:00,40.55,40.55,40.41,40.42,280800.0,34.2067,34.2067,34.0886,34.0971,280800.0
2013-10-08 10:50:00,40.41,40.41,40.34,40.35,239800.0,34.0886,34.0886,34.0296,34.038,239800.0
2013-10-08 10:55:00,40.34,40.34,40.28,40.3,287800.0,34.0296,34.0296,33.979,33.9958,287800.0
2013-10-08 11:00:00,40.3,40.3,40.16,40.18,235000.0,33.9958,33.9958,33.8777,33.8946,235000.0
2013-10-08 11:05:00,40.18,40.27,40.17,40.27,291200.0,33.8946,33.9705,33.8862,33.9705,291200.0
2013-10-08 11:10:00,40.24,40.31,40.24,40.29,43400.0,33.9452,34.0043,33.9452,33.9874,43400.0
2013-10-08 11:15:00,40.29,40.3,40.21,40.26,73000.0,33.9874,33.9958,33.9199,33.9621,73000.0
2013-10-08 11:20:00,40.24,40.27,40.24,40.25,32000.0,33.9452,33.9705,33.9452,33.9537,32000.0
2013-10-08 11:25:00,40.25,40.26,40.21,40.22,47800.0,33.9537,33.9621,33.9199,33.9284,47800.0
2013-10-08 11:30:00,40.22,40.22,40.13,40.14,21600.0,33.9284,33.9284,33.8524,33.8609,21600.0
2013-10-08 11:35:00,40.14,40.16,40.08,40.1,105000.0,33.8609,33.8777,33.8103,33.8271,105000.0
2013-10-08 11:40:00,40.09,40.11,40.07,40.08,202800.0,33.8187,33.8356,33.8018,33.8103,202800.0
2013-10-08 11:45:00,40.1,40.1,39.99,40.04,209000.0,33.8271,33.8271,33.7343,33.7765,209000.0
2013-10-08 11:50:00,40.04,40.15,40.04,40.14,286800.0,33.7765,33.8693,33.7765,33.8609,286800.0
2013-10-08 11:55:00,40.14,40.14,40.1,40.12,80000.0,33.8609,33.8609,33.8271,33.844,80000.0
2013-10-08 12:00:00,40.13,40.13,40.09,40.12,103600.0,33.8524,33.8524,33.8187,33.844,103600.0
2013-10-08 12:05:00,40.12,40.12,40.05,40.11,88800.0,33.844,33.844,33.785,33.8356,88800.0
2013-10-08 12:10:00,40.1,40.1,40.04,40.09,51800.0,33.8271,33.8271,33.7765,33.8187,51800.0
2013-10-08 12:15:00,40.09,40.09,40.01,40.02,105200.0,33.8187,33.8187,33.7512,33.7596,105200.0
2013-10-08 12:20:00,40.02,40.02,39.96,39.96,17400.0,33.7596,33.7596,33.709,33.709,17400.0
2013-10-08 12:25:00,39.95,39.99,39.93,39.99,116600.0,33.7006,33.7343,33.6837,33.7343,116600.0
2013-10-08 12:30:00,39.98,39.98,39.92,39.93,95200.0,33.7259,33.7259,33.6753,33.6837,95200.0
2013-10-08 12:35:00,39.91,39.99,39.9,39.98,253200.0,33.6669,33.7343,33.6584,33.7259,253200.0
2013-10-08 12:40:00,39.98,40.08,39.96,40.08,219400.0,33.7259,33.8103,33.709,33.8103,219400.0
2013-10-08 12:45:00,40.08,40.13,40.07,40.08,268200.0,33.8103,33.8524,33.8018,33.8103,268200.0
2013-10-08 12:50:00,40.08,40.09,39.98,39.98,81400.0,33.8103,33.8187,33.7259,33.7259,81400.0
2013-10-08 12:55:00,39.98,40.08,39.98,40.06,197400.0,33.7259,33.8103,33.7259,33.7934,197400.0
2013-10-08 13:00:00,40.06,40.12,40.05,40.08,203800.0,33.7934,33.844,33.785,33.8103,203800.0
2013-10-08 13:05:00,40.06,40.07,40.02,40.06,48800.0,33.7934,33.8018,33.7596,33.7934,48800.0
2013-10-08 13:10:00,40.02,40.09,40.02,40.06,38200.0,33.7596,33.8187,33.7596,33.7934,38200.0
2013-10-08 13:15:00,40.05,40.05,40.01,40.02,36600.0,33.785,33.785,33.7512,33.7596,36600.0
2013-10-08 13:20:00,40.01,40.05,39.99,40.03,63400.0,33.7512,33.785,33.7343,33.7681,63400.0
2013-10-08 13:25:00,40.04,40.09,40.04,40.09,39800.0,33.7765,33.8187,33.7765,33.8187,39800.0
2013-10-08 13:30:00,40.09,40.12,40.07,40.07,44200.0,33.8187,33.844,33.8018,33.8018,44200.0
2013-10-08 13:35:00,40.07,40.07,40.04,40.04,14400.0,33.8018,33.8018,33.7765,33.7765,14400.0
2013-10-08 13:40:00,40.05,40.06,40.01,40.03,29600.0,33.785,33.7934,33.7512,33.7681,29600.0
2013-10-08 13:45:00,40.01,40.02,39.96,39.97,34000.0,33.7512,33.7596,33.709,33.7175,34000.0
2013-10-08 13:50:00,39.98,40.01,39.97,39.99,17800.0,33.7259,33.7512,33.7175,33.7343,17800.0
2013-10-08 13:55:00,39.99,40.02,39.94,39.94,65400.0,33.7343,33.7596,33.6922,33.6922,65400.0
2013-10-08 14:00:00,39.95,39.96,39.92,39.96,52000.0,33.7006,33.709,33.6753,33.709,52000.0
2013-10-08 14:05:00,39.97,39.97,39.92,39.93,29200.0,33.7175,33.7175,33.6753,33.6837,29200.0
2013-10-08 14:10:00,39.92,39.96,39.92,39.96,12200.0,33.6753,33.709,33.6753,33.709,12200.0
2013-10-08 14:15:00,39.93,39.93,39.88,39.88,24800.0,33.6837,33.6837,33.6415,33.6415,24800.0
2013-10-08 14:20:00,39.89,40.0,39.87,39.98,154400.0,33.65,33.7428,33.6331,33.7259,154400.0
2013-10-08 14:25:00,39.98,39.99,39.95,39.99,69400.0,33.7259,33.7343,33.7006,33.7343,69400.0
2013-10-08 14:30:00,39.98,40.01,39.92,39.94,27400.0,33.7259,33.7512,33.6753,33.6922,27400.0
2013-10-08 14:35:00,39.95,39.96,39.93,39.95,16800.0,33.7006,33.709,33.6837,33.7006,16800.0
2013-10-08 14:40:00,39.96,39.97,39.94,39.94,15400.0,33.709,33.7175,33.6922,33.6922,15400.0
2013-10-08 14:45:00,39.94,39.95,39.91,39.94,42800.0,33.6922,33.7006,33.6669,33.6922,42800.0
2013-10-08 14:50:00,39.92,39.93,39.88,39.93,45400.0,33.6753,33.6837,33.6415,33.6837,45400.0
2013-10-08 14:55:00,39.92,39.98,39.9,39.96,135600.0,33.6753,33.7259,33.6584,33.709,135600.0
2013-10-08 15:00:00,39.99,40.01,39.97,39.98,121200.0,33.7343,33.7512,33.7175,33.7259,121200.0
2013-10-08 15:05:00,39.99,39.99,39.95,39.96,47600.0,33.7343,33.7343,33.7006,33.709,47600.0
2013-10-08 15:10:00,39.94,39.95,39.9,39.92,73600.0,33.6922,33.7006,33.6584,33.6753,73600.0
2013-10-08 15:15:00,39.92,39.97,39.92,39.95,90400.0,33.6753,33.7175,33.6753,33.7006,90400.0
2013-10-08 15:20:00,39.96,40.03,39.95,40.02,176200.0,33.709,33.7681,33.7006,33.7596,176200.0
2013-10-08 15:25:00,40.02,40.07,40.01,40.05,163200.0,33.7596,33.8018,33.7512,33.785,163200.0
2013-10-08 15:30:00,40.05,40.06,39.98,39.99,165000.0,33.785,33.7934,33.7259,33.7343,165000.0
2013-10-08 15:35:00,39.99,40.01,39.96,39.98,175600.0,33.7343,33.7512,33.709,33.7259,175600.0
2013-10-08 15:40:00,39.99,40.01,39.97,39.99,183400.0,33.7343,33.7512,33.7175,33.7343,183400.0
2013-10-08 15:45:00,39.99,39.99,39.92,39.93,246400.0,33.7343,33.7343,33.6753,33.6837,246400.0
2013-10-08 15:50:00,39.93,39.96,39.93,39.94,614400.0,33.6837,33.709,33.6837,33.6922,614400.0
2013-10-08 15:55:00,39.94,39.94,39.87,39.88,726000.0,33.6922,33.6922,33.6331,33.6415,726000.0
2013-10-09 09:30:00,40.13,40.13,40.02,40.02,138400.0,33.8524,33.8524,33.7596,33.7596,138400.0
2013-10-09 09:35:00,40.02,40.06,39.98,39.99,120200.0,33.7596,33.7934,33.7259,33.7343,120200.0
2013-10-09 09:40:00,39.99,39.99,39.9,39.91,62600.0,33.7343,33.7343,33.6584,33.6669,62600.0
2013-10-09 09:45:00,39.91,39.92,39.74,39.74,159800.0,33.6669,33.6753,33.5234,33.5234,159800.0
2013-10-09 09:50:00,39.74,39.74,39.67,39.7,194200.0,33.5234,33.5234,33.4644,33.4897,194200.0
2013-10-09 09:55:00,39.71,39.82,39.69,39.8,130800.0,33.4981,33.5909,33.4813,33.5741,130800.0
2013-10-09 10:00:00,39.83,39.83,39.72,39.73,90000.0,33.5994,33.5994,33.5066,33.515,90000.0
2013-10-09 10:05:00,39.72,39.79,39.68,39.77,91600.0,33.5066,33.5656,33.4728,33.5488,91600.0
2013-10-09 10:10:00,39.77,39.77,39.65,39.72,56400.0,33.5488,33.5488,33.4475,33.5066,56400.0
2013-10-09 10:15:00,39.74,39.8,39.72,39.75,77000.0,33.5234,33.5741,33.5066,33.5319,77000.0
2013-10-09 10:20:00,39.75,39.84,39.72,39.8,123800.0,33.5319,33.6078,33.5066,33.5741,123800.0
2013-10-09 10:25:00,39.81,39.88,39.81,39.83,114200.0,33.5825,33.6415,33.5825,33.5994,114200.0
2013-10-09 10:30:00,39.83,39.89,39.8,39.85,55400.0,33.5994,33.65,33.5741,33.6162,55400.0
2013-10-09 10:35:00,39.85,39.85,39.81,39.85,35000.0,33.6162,33.6162,33.5825,33.6162,35000.0
2013-10-09 10:40:00,39.85,39.91,39.84,39.88,32600.0,33.6162,33.6669,33.6078,33.6415,32600.0
2013-10-09 10:45:00,39.86,39.88,39.75,39.78,141200.0,33.6247,33.6415,33.5319,33.5572,141200.0
2013-10-09 10:50:00,39.77,39.81,39.71,39.76,119200.0,33.5488,33.5825,33.4981,33.5403,119200.0
2013-10-09 10:55:00,39.76,39.76,39.65,39.66,247200.0,33.5403,33.5403,33.4475,33.456,247200.0
2013-10-09 11:00:00,39.66,39.73,39.66,39.7,67400.0,33.456,33.515,33.456,33.4897,67400.0
2013-10-09 11:05:00,39.71,39.72,39.63,39.63,56200.0,33.4981,33.5066,33.4307,33.4307,56200.0
2013-10-09 11:10:00,39.63,39.67,39.61,39.63,25000.0,33.4307,33.4644,33.4138,33.4307,25000.0
2013-10-09 11:15:00,39.63,39.63,39.59,39.6,202200.0,33.4307,33.4307,33.3969,33.4053,202200.0
2013-10-09 11:20:00,39.6,39.62,39.55,39.57,160000.0,33.4053,33.4222,33.3632,33.38,160000.0
2013-10-09 11:25:00,39.56,39.61,39.56,39.6,125000.0,33.3716,33.4138,33.3716,33.4053,125000.0
2013-10-09 11:30:00,39.6,39.65,39.59,39.63,284800.0,33.4053,33.4475,33.3969,33.4307,284800.0
2013-10-09 11:35:00,39.63,39.67,39.62,39.62,32800.0,33.4307,33.4644,33.4222,33.4222,32800.0
2013-10-09 11:40:00,39.62,39.62,39.59,39.62,29600.0,33.4222,33.4222,33.3969,33.4222,29600.0
2013-10-09 11:45:00,39.62,39.72,39.62,39.7,127600.0,33.4222,33.5066,33.4222,33.4897,127600.0
2013-10-09 11:50:00,39.7,39.7,39.67,39.69,91600.0,33.4897,33.4897,33.4644,33.4813,91600.0
2013-10-09 11:55:00,39.67,39.72,39.67,39.7,31400.0,33.4644,33.5066,33.4644,33.4897,31400.0
2013-10-09 12:00:00,39.69,39.74,39.69,39.72,12800.0,33.4813,33.5234,33.4813,33.5066,12800.0
2013-10-09 12:05:00,39.71,39.74,39.69,39.74,10800.0,33.4981,33.5234,33.4813,33.5234,10800.0
2013-10-09 12:10:00,39.72,39.78,39.72,39.76,16200.0,33.5066,33.5572,33.5066,33.5403,16200.0
2013-10-09 12:15:00,39.76,39.85,39.76,39.83,40400.0,33.5403,33.6162,33.5403,33.5994,40400.0
2013-10-09 12:20:00,39.82,39.82,39.77,39.77,17400.0,33.5909,33.5909,33.5488,33.5488,17400.0
2013-10-09 12:25:00,39.77,39.81,39.77,39.79,11600.0,33.5488,33.5825,33.5488,33.5656,11600.0
2013-10-09 12:30:00,39.8,39.83,39.79,39.83,33200.0,33.5741,33.5994,33.5656,33.5994,33200.0
2013-10-09 12:35:00,39.84,39.86,39.82,39.83,74400.0,33.6078,33.6247,33.5909,33.5994,74400.0
2013-10-09 12:40:00,39.83,39.85,39.79,39.8,23600.0,33.5994,33.6162,33.5656,33.5741,23600.0
2013-10-09 12:45:00,39.8,39.8,39.75,39.76,42000.0,33.5741,33.5741,33.5319,33.5403,42000.0
2013-10-09 12:50:00,39.76,39.77,39.73,39.76,82200.0,33.5403,33.5488,33.515,33.5403,82200.0
2013-10-09 12:55:00,39.77,39.77,39.76,39.76,43000.0,33.5488,33.5488,33.5403,33.5403,43000.0
2013-10-09 13:00:00,39.76,39.85,39.76,39.83,65000.0,33.5403,33.6162,33.5403,33.5994,65000.0
2013-10-09 13:05:00,39.83,39.85,39.82,39.85,56200.0,33.5994,33.6162,33.5909,33.6162,56200.0
2013-10-09 13:10:00,39.84,39.88,39.82,39.86,109400.0,33.6078,33.6415,33.5909,33.6247,109400.0
2013-10-09 13:15:00,39.86,39.96,39.86,39.96,101000.0,33.6247,33.709,33.6247,33.709,101000.0
2013-10-09 13:20:00,39.96,40.09,39.96,40.07,218800.0,33.709,33.8187,33.709,33.8018,218800.0
2013-10-09 13:25:00,40.08,40.13,40.07,40.08,90800.0,33.8103,33.8524,33.8018,33.8103,90800.0
2013-10-09 13:30:00,40.07,40.1,40.01,40.01,35400.0,33.8018,33.8271,33.7512,33.7512,35400.0
2013-10-09 13:35:00,39.99,40.01,39.97,39.97,60000.0,33.7343,33.7512,33.7175,33.7175,60000.0
2013-10-09 13:40:00,39.96,40.02,39.96,39.99,28200.0,33.709,33.7596,33.709,33.7343,28200.0
2013-10-09 13:45:00,39.99,40.02,39.96,39.97,33000.0,33.7343,33.7596,33.709,33.7175,33000.0
2013-10-09 13:50:00,39.98,40.05,39.97,40.03,19000.0,33.7259,33.785,33.7175,33.7681,19000.0
2013-10-09 13:55:00,40.03,40.03,39.99,40.02,41400.0,33.7681,33.7681,33.7343,33.7596,41400.0
2013-10-09 14:00:00,40.02,40.06,39.98,40.06,41200.0,33.7596,33.7934,33.7259,33.7934,41200.0
2013-10-09 14:05:00,40.05,40.09,40.02,40.07,59800.0,33.785,33.8187,33.7596,33.8018,59800.0
2013-10-09 14:10:00,40.08,40.09,40.01,40.04,77200.0,33.8103,33.8187,33.7512,33.7765,77200.0
2013-10-09 14:15:00,40.04,40.06,39.98,39.99,108000.0,33.7765,33.7934,33.7259,33.7343,108000.0
2013-10-09 14:20:00,39.99,40.08,39.97,39.99,63600.0,33.7343,33.8103,33.7175,33.7343,63600.0
2013-10-09 14:25:00,39.99,40.04,39.98,40.02,40600.0,33.7343,33.7765,33.7259,33.7596,40600.0
2013-10-09 14:30:00,40.04,40.09,40.02,40.08,68000.0,33.7765,33.8187,33.7596,33.8103,68000.0
2013-10-09 14:35:00,40.09,40.09,40.02,40.04,71800.0,33.8187,33.8187,33.7596,33.7765,71800.0
2013-10-09 14:40:00,40.04,40.04,39.98,40.01,78200.0,33.7765,33.7765,33.7259,33.7512,78200.0
2013-10-09 14:45:00,40.01,40.04,39.99,40.04,33000.0,33.7512,33.7765,33.7343,33.7765,33000.0
2013-10-09 14:50:00,40.03,40.07,40.01,40.04,66600.0,33.7681,33.8018,33.7512,33.7765,66600.0
2013-10-09 14:55:00,40.03,40.09,40.03,40.08,31200.0,33.7681,33.8187,33.7681,33.8103,31200.0
2013-10-09 15:00:00,40.08,40.08,40.05,40.05,69000.0,33.8103,33.8103,33.785,33.785,69000.0
2013-10-09 15:05:00,40.05,40.06,40.01,40.04,44800.0,33.785,33.7934,33.7512,33.7765,44800.0
2013-10-09 15:10:00,40.05,40.05,40.02,40.02,75800.0,33.785,33.785,33.7596,33.7596,75800.0
2013-10-09 15:15:00,40.02,40.04,39.99,40.01,86400.0,33.7596,33.7765,33.7343,33.7512,86400.0
2013-10-09 15:20:00,40.01,40.04,39.99,40.02,68600.0,33.7512,33.7765,33.7343,33.7596,68600.0
2013-10-09 15:25:00,40.02,40.04,39.99,40.01,54600.0,33.7596,33.7765,33.7343,33.7512,54600.0
2013-10-09 15:30:00,40.02,40.06,40.01,40.04,60800.0,33.7596,33.7934,33.7512,33.7765,60800.0
2013-10-09 15:35:00,40.05,40.05,39.98,39.99,121400.0,33.785,33.785,33.7259,33.7343,121400.0
2013-10-09 15:40:00,39.99,40.0,39.95,39.96,220600.0,33.7343,33.7428,33.7006,33.709,220600.0
2013-10-09 15:45:00,39.96,39.96,39.84,39.87,206800.0,33.709,33.709,33.6078,33.6331,206800.0
2013-10-09 15:50:00,39.87,39.93,39.83,39.87,723800.0,33.6331,33.6837,33.5994,33.6331,723800.0
2013-10-09 15:55:00,39.87,39.91,39.84,39.88,434200.0,33.6331,33.6669,33.6078,33.6415,434200.0
2013-10-10 09:30:00,40.3,40.44,40.27,40.39,98200.0,33.9958,34.1139,33.9705,34.0718,98200.0
2013-10-10 09:35:00,40.4,40.43,40.34,40.4,54800.0,34.0802,34.1055,34.0296,34.0802,54800.0
2013-10-10 09:40:00,40.38,40.45,40.35,40.41,97400.0,34.0633,34.1224,34.038,34.0886,97400.0
2013-10-10 09:45:00,40.42,40.44,40.38,40.4,225400.0,34.0971,34.1139,34.0633,34.0802,225400.0
2013-10-10 09:50:00,40.4,40.51,40.38,40.45,234200.0,34.0802,34.173,34.0633,34.1224,234200.0
2013-10-10 09:55:00,40.47,40.53,40.46,40.52,46600.0,34.1393,34.1899,34.1308,34.1814,46600.0
2013-10-10 10:00:00,40.52,40.55,40.45,40.49,49400.0,34.1814,34.2067,34.1224,34.1561,49400.0
2013-10-10 10:05:00,40.51,40.51,40.46,40.47,155800.0,34.173,34.173,34.1308,34.1393,155800.0
2013-10-10 10:10:00,40.48,40.51,40.43,40.45,230400.0,34.1477,34.173,34.1055,34.1224,230400.0
2013-10-10 10:15:00,40.46,40.46,40.4,40.43,38600.0,34.1308,34.1308,34.0802,34.1055,38600.0
2013-10-10 10:20:00,40.43,40.45,40.41,40.43,18000.0,34.1055,34.1224,34.0886,34.1055,18000.0
2013-10-10 10:25:00,40.43,40.46,40.42,40.45,90200.0,34.1055,34.1308,34.0971,34.1224,90200.0
2013-10-10 10:30:00,40.45,40.46,40.41,40.46,58200.0,34.1224,34.1308,34.0886,34.1308,58200.0
2013-10-10 10:35:00,40.46,40.5,40.46,40.46,66800.0,34.1308,34.1646,34.1308,34.1308,66800.0
2013-10-10 10:40:00,40.46,40.49,40.46,40.48,61600.0,34.1308,34.1561,34.1308,34.1477,61600.0
2013-10-10 10:45:00,40.48,40.53,40.46,40.47,52800.0,34.1477,34.1899,34.1308,34.1393,52800.0
2013-10-10 10:50:00,40.47,40.51,40.44,40.45,26600.0,34.1393,34.173,34.1139,34.1224,26600.0
2013-10-10 10:55:00,40.45,40.48,40.43,40.46,131800.0,34.1224,34.1477,34.1055,34.1308,131800.0
2013-10-10 11:00:00,40.46,40.48,40.38,40.41,215000.0,34.1308,34.1477,34.0633,34.0886,215000.0
2013-10-10 11:05:00,40.41,40.45,40.38,40.41,62000.0,34.0886,34.1224,34.0633,34.0886,62000.0
2013-10-10 11:10:00,40.41,40.43,40.39,40.42,42000.0,34.0886,34.1055,34.0718,34.0971,42000.0
2013-10-10 11:15:00,40.42,40.43,40.36,40.39,160200.0,34.0971,34.1055,34.0465,34.0718,160200.0
2013-10-10 11:20:00,40.38,40.43,40.38,40.39,42000.0,34.0633,34.1055,34.0633,34.0718,42000.0
2013-10-10 11:25:00,40.38,40.47,40.38,40.43,30800.0,34.0633,34.1393,34.0633,34.1055,30800.0
2013-10-10 11:30:00,40.44,40.49,40.4,40.48,129600.0,34.1139,34.1561,34.0802,34.1477,129600.0
2013-10-10 11:35:00,40.49,40.57,40.47,40.53,227400.0,34.1561,34.2236,34.1393,34.1899,227400.0
2013-10-10 11:40:00,40.54,40.55,40.5,40.51,52200.0,34.1983,34.2067,34.1646,34.173,52200.0
2013-10-10 11:45:00,40.52,40.56,40.51,40.54,106000.0,34.1814,34.2152,34.173,34.1983,106000.0
2013-10-10 11:50:00,40.53,40.56,40.51,40.56,17600.0,34.1899,34.2152,34.173,34.2152,17600.0
2013-10-10 11:55:00,40.57,40.6,40.56,40.6,237800.0,34.2236,34.2489,34.2152,34.2489,237800.0
2013-10-10 12:00:00,40.6,40.6,40.58,40.6,136200.0,34.2489,34.2489,34.232,34.2489,136200.0
2013-10-10 12:05:00,40.6,40.61,40.59,40.6,84200.0,34.2489,34.2574,34.2405,34.2489,84200.0
2013-10-10 12:10:00,40.59,40.62,40.57,40.61,170000.0,34.2405,34.2658,34.2236,34.2574,170000.0
2013-10-10 12:15:00,40.62,40.62,40.59,40.6,53400.0,34.2658,34.2658,34.2405,34.2489,53400.0
2013-10-10 12:20:00,40.6,40.6,40.57,40.58,33000.0,34.2489,34.2489,34.2236,34.232,33000.0
2013-10-10 12:25:00,40.58,40.6,40.57,40.59,29400.0,34.232,34.2489,34.2236,34.2405,29400.0
2013-10-10 12:30:00,40.59,40.6,40.59,40.6,19200.0,34.2405,34.2489,34.2405,34.2489,19200.0
2013-10-10 12:35:00,40.6,40.61,40.58,40.58,15000.0,34.2489,34.2574,34.232,34.232,15000.0
2013-10-10 12:40:00,40.59,40.6,40.58,40.6,23200.0,34.2405,34.2489,34.232,34.2489,23200.0
2013-10-10 12:45:00,40.6,40.6,40.58,40.58,20800.0,34.2489,34.2489,34.232,34.232,20800.0
2013-10-10 12:50:00,40.58,40.59,40.58,40.59,4200.0,34.232,34.2405,34.232,34.2405,4200.0
2013-10-10 12:55:00,40.59,40.59,40.57,40.58,3400.0,34.2405,34.2405,34.2236,34.232,3400.0
2013-10-10 13:00:00,40.57,40.57,40.55,40.55,8400.0,34.2236,34.2236,34.2067,34.2067,8400.0
2013-10-10 13:05:00,40.56,40.57,40.54,40.55,10200.0,34.2152,34.2236,34.1983,34.2067,10200.0
2013-10-10 13:10:00,40.55,40.57,40.54,40.55,10200.0,34.2067,34.2236,34.1983,34.2067,10200.0
2013-10-10 13:15:00,40.56,40.56,40.52,40.52,12000.0,34.2152,34.2152,34.1814,34.1814,12000.0
2013-10-10 13:20:00,40.52,40.54,40.51,40.51,35400.0,34.1814,34.1983,34.173,34.173,35400.0
2013-10-10 13:25:00,40.51,40.51,40.49,40.51,7400.0,34.173,34.173,34.1561,34.173,7400.0
2013-10-10 13:30:00,40.51,40.52,40.49,40.51,21400.0,34.173,34.1814,34.1561,34.173,21400.0
2013-10-10 13:35:00,40.51,40.51,40.47,40.5,7200.0,34.173,34.173,34.1393,34.1646,7200.0
2013-10-10 13:40:00,40.49,40.51,40.48,40.49,11600.0,34.1561,34.173,34.1477,34.1561,11600.0
2013-10-10 13:45:00,40.49,40.51,40.48,40.49,9400.0,34.1561,34.173,34.1477,34.1561,9400.0
2013-10-10 13:50:00,40.49,40.51,40.49,40.51,1400.0,34.1561,34.173,34.1561,34.173,1400.0
2013-10-10 13:55:00,40.51,40.52,40.5,40.51,8000.0,34.173,34.1814,34.1646,34.173,8000.0
2013-10-10 14:00:00,40.49,40.49,40.47,40.47,6800.0,34.1561,34.1561,34.1393,34.1393,6800.0
2013-10-10 14:05:00,40.48,40.48,40.44,40.44,13000.0,34.1477,34.1477,34.1139,34.1139,13000.0
2013-10-10 14:10:00,40.44,40.46,40.42,40.44,22800.0,34.1139,34.1308,34.0971,34.1139,22800.0
2013-10-10 14:15:00,40.44,40.44,40.41,40.41,64000.0,34.1139,34.1139,34.0886,34.0886,64000.0
2013-10-10 14:20:00,40.42,40.46,40.42,40.46,6800.0,34.0971,34.1308,34.0971,34.1308,6800.0
2013-10-10 14:25:00,40.46,40.47,40.45,40.46,9200.0,34.1308,34.1393,34.1224,34.1308,9200.0
2013-10-10 14:30:00,40.47,40.47,40.43,40.46,62000.0,34.1393,34.1393,34.1055,34.1308,62000.0
2013-10-10 14:35:00,40.46,40.47,40.46,40.46,2800.0,34.1308,34.1393,34.1308,34.1308,2800.0
2013-10-10 14:40:00,40.46,40.48,40.46,40.47,3000.0,34.1308,34.1477,34.1308,34.1393,3000.0
2013-10-10 14:45:00,40.49,40.49,40.47,40.48,7200.0,34.1561,34.1561,34.1393,34.1477,7200.0
2013-10-10 14:50:00,40.48,40.49,40.48,40.49,2400.0,34.1477,34.1561,34.1477,34.1561,2400.0
2013-10-10 14:55:00,40.5,40.5,40.48,40.49,20600.0,34.1646,34.1646,34.1477,34.1561,20600.0
2013-10-10 15:00:00,40.49,40.56,40.49,40.55,37800.0,34.1561,34.2152,34.1561,34.2067,37800.0
2013-10-10 15:05:00,40.55,40.6,40.55,40.59,84600.0,34.2067,34.2489,34.2067,34.2405,84600.0
2013-10-10 15:10:00,40.6,40.67,40.59,40.66,228200.0,34.2489,34.308,34.2405,34.2995,228200.0
2013-10-10 15:15:00,40.66,40.67,40.62,40.63,97000.0,34.2995,34.308,34.2658,34.2742,97000.0
2013-10-10 15:20:00,40.63,40.64,40.61,40.63,152800.0,34.2742,34.2827,34.2574,34.2742,152800.0
2013-10-10 15:25:00,40.64,40.66,40.63,40.63,113600.0,34.2827,34.2995,34.2742,34.2742,113600.0
2013-10-10 15:30:00,40.64,40.66,40.6,40.6,86600.0,34.2827,34.2995,34.2489,34.2489,86600.0
2013-10-10 15:35:00,40.6,40.62,40.59,40.59,109400.0,34.2489,34.2658,34.2405,34.2405,109400.0
2013-10-10 15:40:00,40.6,40.62,40.58,40.58,142200.0,34.2489,34.2658,34.232,34.232,142200.0
2013-10-10 15:45:00,40.58,40.6,40.54,40.56,195400.0,34.232,34.2489,34.1983,34.2152,195400.0
2013-10-10 15:50:00,40.56,40.59,40.56,40.59,98200.0,34.2152,34.2405,34.2152,34.2405,98200.0
2013-10-10 15:55:00,40.58,40.63,40.57,40.63,163400.0,34.232,34.2742,34.2236,34.2742,163400.0
2013-10-11 09:30:00,40.5,40.52,40.45,40.48,93200.0,34.1646,34.1814,34.1224,34.1477,93200.0
2013-10-11 09:35:00,40.48,40.52,40.48,40.52,214400.0,34.1477,34.1814,34.1477,34.1814,214400.0
2013-10-11 09:40:00,40.52,40.55,40.49,40.52,77600.0,34.1814,34.2067,34.1561,34.1814,77600.0
2013-10-11 09:45:00,40.54,40.57,40.51,40.51,51600.0,34.1983,34.2236,34.173,34.173,51600.0
2013-10-11 09:50:00,40.52,40.53,40.48,40.5,20400.0,34.1814,34.1899,34.1477,34.1646,20400.0
2013-10-11 09:55:00,40.49,40.57,40.49,40.56,147000.0,34.1561,34.2236,34.1561,34.2152,147000.0
2013-10-11 10:00:00,40.58,40.61,40.56,40.6,147800.0,34.232,34.2574,34.2152,34.2489,147800.0
2013-10-11 10:05:00,40.6,40.62,40.58,40.59,70200.0,34.2489,34.2658,34.232,34.2405,70200.0
2013-10-11 10:10:00,40.6,40.6,40.55,40.58,34200.0,34.2489,34.2489,34.2067,34.232,34200.0
2013-10-11 10:15:00,40.59,40.6,40.54,40.55,24800.0,34.2405,34.2489,34.1983,34.2067,24800.0
2013-10-11 10:20:00,40.54,40.54,40.49,40.51,51800.0,34.1983,34.1983,34.1561,34.173,51800.0
2013-10-11 10:25:00,40.51,40.55,40.49,40.49,60400.0,34.173,34.2067,34.1561,34.1561,60400.0
2013-10-11 10:30:00,40.49,40.5,40.48,40.49,28800.0,34.1561,34.1646,34.1477,34.1561,28800.0
2013-10-11 10:35:00,40.5,40.51,40.46,40.46,74200.0,34.1646,34.173,34.1308,34.1308,74200.0
2013-10-11 10:40:00,40.46,40.48,40.43,40.44,94000.0,34.1308,34.1477,34.1055,34.1139,94000.0
2013-10-11 10:45:00,40.44,40.46,40.4,40.4,105800.0,34.1139,34.1308,34.0802,34.0802,105800.0
2013-10-11 10:50:00,40.39,40.42,40.39,40.42,26400.0,34.0718,34.0971,34.0718,34.0971,26400.0
2013-10-11 10:55:00,40.42,40.5,40.42,40.49,108800.0,34.0971,34.1646,34.0971,34.1561,108800.0
2013-10-11 11:00:00,40.5,40.52,40.46,40.49,96000.0,34.1646,34.1814,34.1308,34.1561,96000.0
2013-10-11 11:05:00,40.49,40.52,40.49,40.51,76200.0,34.1561,34.1814,34.1561,34.173,76200.0
2013-10-11 11:10:00,40.51,40.52,40.5,40.51,15400.0,34.173,34.1814,34.1646,34.173,15400.0
2013-10-11 11:15:00,40.51,40.55,40.51,40.53,107800.0,34.173,34.2067,34.173,34.1899,107800.0
2013-10-11 11:20:00,40.52,40.55,40.52,40.55,9000.0,34.1814,34.2067,34.1814,34.2067,9000.0
2013-10-11 11:25:00,40.56,40.57,40.51,40.52,19600.0,34.2152,34.2236,34.173,34.1814,19600.0
2013-10-11 11:30:00,40.52,40.58,40.52,40.56,101800.0,34.1814,34.232,34.1814,34.2152,101800.0
2013-10-11 11:35:00,40.57,40.6,40.57,40.59,207200.0,34.2236,34.2489,34.2236,34.2405,207200.0
2013-10-11 11:40:00,40.58,40.6,40.58,40.6,54800.0,34.232,34.2489,34.232,34.2489,54800.0
2013-10-11 11:45:00,40.6,40.66,40.6,40.64,67600.0,34.2489,34.2995,34.2489,34.2827,67600.0
2013-10-11 11:50:00,40.64,40.65,40.63,40.64,20400.0,34.2827,34.2911,34.2742,34.2827,20400.0
2013-10-11 11:55:00,40.64,40.71,40.64,40.7,71800.0,34.2827,34.3417,34.2827,34.3333,71800.0
2013-10-11 12:00:00,40.69,40.74,40.69,40.71,27800.0,34.3248,34.367,34.3248,34.3417,27800.0
2013-10-11 12:05:00,40.72,40.74,40.71,40.73,34800.0,34.3501,34.367,34.3417,34.3586,34800.0
2013-10-11 12:10:00,40.72,40.72,40.69,40.7,20200.0,34.3501,34.3501,34.3248,34.3333,20200.0
2013-10-11 12:15:00,40.7,40.72,40.69,40.71,60000.0,34.3333,34.3501,34.3248,34.3417,60000.0
2013-10-11 12:20:00,40.71,40.73,40.7,40.7,29000.0,34.3417,34.3586,34.3333,34.3333,29000.0
2013-10-11 12:25:00,40.7,40.72,40.68,40.68,22400.0,34.3333,34.3501,34.3164,34.3164,22400.0
2013-10-11 12:30:00,40.69,40.69,40.67,40.68,26600.0,34.3248,34.3248,34.308,34.3164,26600.0
2013-10-11 12:35:00,40.68,40.71,40.67,40.7,22000.0,34.3164,34.3417,34.308,34.3333,22000.0
2013-10-11 12:40:00,40.7,40.73,40.7,40.71,29800.0,34.3333,34.3586,34.3333,34.3417,29800.0
2013-10-11 12:45:00,40.71,40.74,40.7,40.7,22400.0,34.3417,34.367,34.3333,34.3333,22400.0
2013-10-11 12:50:00,40.7,40.73,40.7,40.72,27600.0,34.3333,34.3586,34.3333,34.3501,27600.0
2013-10-11 12:55:00,40.73,40.75,40.72,40.74,98400.0,34.3586,34.3755,34.3501,34.367,98400.0
2013-10-11 13:00:00,40.74,40.74,40.73,40.74,42600.0,34.367,34.367,34.3586,34.367,42600.0
2013-10-11 13:05:00,40.74,40.78,40.74,40.77,86000.0,34.367,34.4008,34.367,34.3923,86000.0
2013-10-11 13:10:00,40.77,40.78,40.75,40.76,59200.0,34.3923,34.4008,34.3755,34.3839,59200.0
2013-10-11 13:15:00,40.76,40.76,40.69,40.69,68400.0,34.3839,34.3839,34.3248,34.3248,68400.0
2013-10-11 13:20:00,40.68,40.69,40.67,40.68,66200.0,34.3164,34.3248,34.308,34.3164,66200.0
2013-10-11 13:25:00,40.68,40.7,40.67,40.68,57200.0,34.3164,34.3333,34.308,34.3164,57200.0
2013-10-11 13:30:00,40.7,40.71,40.68,40.7,49000.0,34.3333,34.3417,34.3164,34.3333,49000.0
2013-10-11 13:35:00,40.7,40.73,40.69,40.72,32000.0,34.3333,34.3586,34.3248,34.3501,32000.0
2013-10-11 13:40:00,40.72,40.73,40.69,40.7,33600.0,34.3501,34.3586,34.3248,34.3333,33600.0
2013-10-11 13:45:00,40.7,40.73,40.69,40.7,54200.0,34.3333,34.3586,34.3248,34.3333,54200.0
2013-10-11 13:50:00,40.7,40.71,40.69,40.71,42600.0,34.3333,34.3417,34.3248,34.3417,42600.0
2013-10-11 13:55:00,40.71,40.73,40.69,40.72,87400.0,34.3417,34.3586,34.3248,34.3501,87400.0
2013-10-11 14:00:00,40.72,40.75,40.71,40.74,23800.0,34.3501,34.3755,34.3417,34.367,23800.0
2013-10-11 14:05:00,40.74,40.75,40.74,40.75,62400.0,34.367,34.3755,34.367,34.3755,62400.0
2013-10-11 14:10:00,40.74,40.74,40.72,40.72,24200.0,34.367,34.367,34.3501,34.3501,24200.0
2013-10-11 14:15:00,40.72,40.74,40.71,40.74,51400.0,34.3501,34.367,34.3417,34.367,51400.0
2013-10-11 14:20:00,40.74,40.74,40.72,40.74,32000.0,34.367,34.367,34.3501,34.367,32000.0
2013-10-11 14:25:00,40.74,40.74,40.72,40.73,66800.0,34.367,34.367,34.3501,34.3586,66800.0
2013-10-11 14:30:00,40.73,40.79,40.71,40.76,374200.0,34.3586,34.4092,34.3417,34.3839,374200.0
2013-10-11 14:35:00,40.76,40.77,40.73,40.73,37400.0,34.3839,34.3923,34.3586,34.3586,37400.0
2013-10-11 14:40:00,40.73,40.74,40.72,40.74,98200.0,34.3586,34.367,34.3501,34.367,98200.0
2013-10-11 14:45:00,40.74,40.77,40.73,40.76,63000.0,34.367,34.3923,34.3586,34.3839,63000.0
2013-10-11 14:50:00,40.76,40.76,40.73,40.74,62600.0,34.3839,34.3839,34.3586,34.367,62600.0
2013-10-11 14:55:00,40.74,40.76,40.74,40.76,35400.0,34.367,34.3839,34.367,34.3839,35400.0
2013-10-11 15:00:00,40.76,40.78,40.74,40.76,83400.0,34.3839,34.4008,34.367,34.3839,83400.0
2013-10-11 15:05:00,40.76,40.77,40.76,40.77,105400.0,34.3839,34.3923,34.3839,34.3923,105400.0
2013-10-11 15:10:00,40.77,40.8,40.77,40.77,176800.0,34.3923,34.4176,34.3923,34.3923,176800.0
2013-10-11 15:15:00,40.76,40.8,40.76,40.79,101800.0,34.3839,34.4176,34.3839,34.4092,101800.0
2013-10-11 15:20:00,40.79,40.8,40.77,40.78,96600.0,34.4092,34.4176,34.3923,34.4008,96600.0
2013-10-11 15:25:00,40.78,40.8,40.77,40.8,106800.0,34.4008,34.4176,34.3923,34.4176,106800.0
2013-10-11 15:30:00,40.8,40.85,40.8,40.82,144600.0,34.4176,34.4598,34.4176,34.4345,144600.0
2013-10-11 15:35:00,40.82,40.83,40.8,40.8,108200.0,34.4345,34.4429,34.4176,34.4176,108200.0
2013-10-11 15:40:00,40.8,40.85,40.8,40.85,148000.0,34.4176,34.4598,34.4176,34.4598,148000.0
2013-10-11 15:45:00,40.85,40.85,40.78,40.78,166400.0,34.4598,34.4598,34.4008,34.4008,166400.0
2013-10-11 15:50:00,40.79,40.84,40.78,40.82,253400.0,34.4092,34.4514,34.4008,34.4345,253400.0
2013-10-11 15:55:00,40.82,40.9,40.81,40.89,338800.0,34.4345,34.502,34.4261,34.4936,338800.0
2013-10-14 09:30:00,40.43,40.69,40.43,40.69,132200.0,34.1055,34.3248,34.1055,34.3248,132200.0
2013-10-14 09:35:00,40.67,40.79,40.67,40.71,86800.0,34.308,34.4092,34.308,34.3417,86800.0
2013-10-14 09:40:00,40.7,40.73,40.68,40.68,27600.0,34.3333,34.3586,34.3164,34.3164,27600.0
2013-10-14 09:45:00,40.69,40.71,40.65,40.66,53200.0,34.3248,34.3417,34.2911,34.2995,53200.0
2013-10-14 09:50:00,40.66,40.7,40.66,40.67,25600.0,34.2995,34.3333,34.2995,34.308,25600.0
2013-10-14 09:55:00,40.67,40.69,40.63,40.69,62400.0,34.308,34.3248,34.2742,34.3248,62400.0
2013-10-14 10:00:00,40.69,40.69,40.63,40.64,59600.0,34.3248,34.3248,34.2742,34.2827,59600.0
2013-10-14 10:05:00,40.61,40.63,40.58,40.63,34600.0,34.2574,34.2742,34.232,34.2742,34600.0
2013-10-14 10:10:00,40.63,40.63,40.59,40.62,25600.0,34.2742,34.2742,34.2405,34.2658,25600.0
2013-10-14 10:15:00,40.62,40.62,40.58,40.59,47400.0,34.2658,34.2658,34.232,34.2405,47400.0
2013-10-14 10:20:00,40.6,40.64,40.6,40.63,20000.0,34.2489,34.2827,34.2489,34.2742,20000.0
2013-10-14 10:25:00,40.63,40.69,40.62,40.68,6800.0,34.2742,34.3248,34.2658,34.3164,6800.0
2013-10-14 10:30:00,40.67,40.7,40.66,40.7,10000.0,34.308,34.3333,34.2995,34.3333,10000.0
2013-10-14 10:35:00,40.68,40.72,40.68,40.68,111400.0,34.3164,34.3501,34.3164,34.3164,111400.0
2013-10-14 10:40:00,40.67,40.67,40.63,40.65,67800.0,34.308,34.308,34.2742,34.2911,67800.0
2013-10-14 10:45:00,40.66,40.73,40.65,40.71,73800.0,34.2995,34.3586,34.2911,34.3417,73800.0
2013-10-14 10:50:00,40.71,40.72,40.63,40.63,50200.0,34.3417,34.3501,34.2742,34.2742,50200.0
2013-10-14 10:55:00,40.63,40.72,40.63,40.71,75800.0,34.2742,34.3501,34.2742,34.3417,75800.0
2013-10-14 11:00:00,40.69,40.72,40.68,40.71,11800.0,34.3248,34.3501,34.3164,34.3417,11800.0
2013-10-14 11:05:00,40.71,40.72,40.7,40.71,15200.0,34.3417,34.3501,34.3333,34.3417,15200.0
2013-10-14 11:10:00,40.71,40.74,40.71,40.72,43000.0,34.3417,34.367,34.3417,34.3501,43000.0
2013-10-14 11:15:00,40.73,40.73,40.69,40.72,34800.0,34.3586,34.3586,34.3248,34.3501,34800.0
2013-10-14 11:20:00,40.71,40.72,40.7,40.72,8400.0,34.3417,34.3501,34.3333,34.3501,8400.0
2013-10-14 11:25:00,40.71,40.73,40.69,40.72,11200.0,34.3417,34.3586,34.3248,34.3501,11200.0
2013-10-14 11:30:00,40.72,40.77,40.72,40.74,65400.0,34.3501,34.3923,34.3501,34.367,65400.0
2013-10-14 11:35:00,40.74,40.8,40.74,40.8,85400.0,34.367,34.4176,34.367,34.4176,85400.0
2013-10-14 11:40:00,40.81,40.82,40.8,40.81,17400.0,34.4261,34.4345,34.4176,34.4261,17400.0
2013-10-14 11:45:00,40.79,40.84,40.79,40.83,45200.0,34.4092,34.4514,34.4092,34.4429,45200.0
2013-10-14 11:50:00,40.83,40.87,40.83,40.86,52400.0,34.4429,34.4767,34.4429,34.4682,52400.0
2013-10-14 11:55:00,40.85,40.91,40.85,40.91,22600.0,34.4598,34.5104,34.4598,34.5104,22600.0
2013-10-14 12:00:00,40.91,40.93,40.89,40.92,14200.0,34.5104,34.5273,34.4936,34.5189,14200.0
2013-10-14 12:05:00,40.91,40.91,40.85,40.85,21800.0,34.5104,34.5104,34.4598,34.4598,21800.0
2013-10-14 12:10:00,40.85,40.87,40.83,40.84,8000.0,34.4598,34.4767,34.4429,34.4514,8000.0
2013-10-14 12:15:00,40.85,40.86,40.84,40.86,14200.0,34.4598,34.4682,34.4514,34.4682,14200.0
2013-10-14 12:20:00,40.86,40.86,40.79,40.8,16000.0,34.4682,34.4682,34.4092,34.4176,16000.0
2013-10-14 12:25:00,40.79,40.83,40.79,40.82,10200.0,34.4092,34.4429,34.4092,34.4345,10200.0
2013-10-14 12:30:00,40.82,40.84,40.82,40.83,11200.0,34.4345,34.4514,34.4345,34.4429,11200.0
2013-10-14 12:35:00,40.84,40.88,40.83,40.88,25800.0,34.4514,34.4851,34.4429,34.4851,25800.0
2013-10-14 12:40:00,40.87,40.88,40.84,40.85,19800.0,34.4767,34.4851,34.4514,34.4598,19800.0
2013-10-14 12:45:00,40.85,40.88,40.85,40.87,19200.0,34.4598,34.4851,34.4598,34.4767,19200.0
2013-10-14 12:50:00,40.87,40.91,40.87,40.88,12800.0,34.4767,34.5104,34.4767,34.4851,12800.0
2013-10-14 12:55:00,40.9,40.91,40.88,40.91,13800.0,34.502,34.5104,34.4851,34.5104,13800.0
2013-10-14 13:00:00,40.91,40.91,40.87,40.9,23000.0,34.5104,34.5104,34.4767,34.502,23000.0
2013-10-14 13:05:00,40.91,40.95,40.9,40.95,55800.0,34.5104,34.5442,34.502,34.5442,55800.0
2013-10-14 13:10:00,40.95,41.02,40.94,40.99,52600.0,34.5442,34.6032,34.5357,34.5779,52600.0
2013-10-14 13:15:00,41.0,41.0,40.94,40.97,69600.0,34.5863,34.5863,34.5357,34.561,69600.0
2013-10-14 13:20:00,40.97,40.97,40.94,40.94,26800.0,34.561,34.561,34.5357,34.5357,26800.0
2013-10-14 13:25:00,40.94,40.95,40.93,40.94,28400.0,34.5357,34.5442,34.5273,34.5357,28400.0
2013-10-14 13:30:00,40.94,40.95,40.94,40.95,16200.0,34.5357,34.5442,34.5357,34.5442,16200.0
2013-10-14 13:35:00,40.95,40.95,40.93,40.95,12200.0,34.5442,34.5442,34.5273,34.5442,12200.0
2013-10-14 13:40:00,40.96,40.98,40.96,40.98,48000.0,34.5526,34.5695,34.5526,34.5695,48000.0
2013-10-14 13:45:00,40.98,40.99,40.93,40.94,12400.0,34.5695,34.5779,34.5273,34.5357,12400.0
2013-10-14 13:50:00,40.95,40.95,40.91,40.93,18400.0,34.5442,34.5442,34.5104,34.5273,18400.0
2013-10-14 13:55:00,40.92,40.97,40.92,40.97,64600.0,34.5189,34.561,34.5189,34.561,64600.0
2013-10-14 14:00:00,40.96,41.01,40.95,41.01,31400.0,34.5526,34.5948,34.5442,34.5948,31400.0
2013-10-14 14:05:00,41.02,41.07,41.01,41.05,262800.0,34.6032,34.6454,34.5948,34.6285,262800.0
2013-10-14 14:10:00,41.05,41.05,41.01,41.02,21400.0,34.6285,34.6285,34.5948,34.6032,21400.0
2013-10-14 14:15:00,41.02,41.05,41.01,41.05,78000.0,34.6032,34.6285,34.5948,34.6285,78000.0
2013-10-14 14:20:00,41.06,41.07,41.01,41.02,35200.0,34.637,34.6454,34.5948,34.6032,35200.0
2013-10-14 14:25:00,41.02,41.03,41.01,41.02,11000.0,34.6032,34.6117,34.5948,34.6032,11000.0
2013-10-14 14:30:00,41.01,41.05,41.01,41.04,33600.0,34.5948,34.6285,34.5948,34.6201,33600.0
2013-10-14 14:35:00,41.04,41.06,41.03,41.04,73600.0,34.6201,34.637,34.6117,34.6201,73600.0
2013-10-14 14:40:00,41.04,41.05,40.93,40.95,79800.0,34.6201,34.6285,34.5273,34.5442,79800.0
2013-10-14 14:45:00,40.94,40.99,40.94,40.99,29200.0,34.5357,34.5779,34.5357,34.5779,29200.0
2013-10-14 14:50:00,40.99,40.99,40.94,40.95,57000.0,34.5779,34.5779,34.5357,34.5442,57000.0
2013-10-14 14:55:00,40.95,40.97,40.93,40.97,29800.0,34.5442,34.561,34.5273,34.561,29800.0
2013-10-14 15:00:00,40.97,40.99,40.94,40.99,32200.0,34.561,34.5779,34.5357,34.5779,32200.0
2013-10-14 15:05:00,40.98,41.06,40.98,41.06,30000.0,34.5695,34.637,34.5695,34.637,30000.0
2013-10-14 15:10:00,41.07,41.07,41.02,41.05,39200.0,34.6454,34.6454,34.6032,34.6285,39200.0
2013-10-14 15:15:00,41.04,41.05,40.99,40.99,33800.0,34.6201,34.6285,34.5779,34.5779,33800.0
2013-10-14 15:20:00,40.99,41.02,40.99,41.01,33800.0,34.5779,34.6032,34.5779,34.5948,33800.0
2013-10-14 15:25:00,41.01,41.04,41.0,41.03,29400.0,34.5948,34.6201,34.5863,34.6117,29400.0
2013-10-14 15:30:00,41.04,41.06,41.02,41.02,24400.0,34.6201,34.637,34.6032,34.6032,24400.0
2013-10-14 15:35:00,41.02,41.05,41.0,41.01,75000.0,34.6032,34.6285,34.5863,34.5948,75000.0
2013-10-14 15:40:00,41.01,41.05,41.01,41.05,64600.0,34.5948,34.6285,34.5948,34.6285,64600.0
2013-10-14 15:45:00,41.05,41.05,40.99,41.01,101200.0,34.6285,34.6285,34.5779,34.5948,101200.0
2013-10-14 15:50:00,41.01,41.02,40.97,40.99,413000.0,34.5948,34.6032,34.561,34.5779,413000.0
2013-10-14 15:55:00,40.99,41.06,40.97,41.04,474000.0,34.5779,34.637,34.561,34.6201,474000.0
2013-10-15 09:30:00,40.87,41.05,40.87,40.88,16800.0,34.4767,34.6285,34.4767,34.4851,16800.0
2013-10-15 09:35:00,40.88,40.9,40.84,40.85,89200.0,34.4851,34.502,34.4514,34.4598,89200.0
2013-10-15 09:40:00,40.85,40.87,40.74,40.77,45400.0,34.4598,34.4767,34.367,34.3923,45400.0
2013-10-15 09:45:00,40.77,40.81,40.74,40.79,111800.0,34.3923,34.4261,34.367,34.4092,111800.0
2013-10-15 09:50:00,40.78,40.85,40.78,40.81,18000.0,34.4008,34.4598,34.4008,34.4261,18000.0
2013-10-15 09:55:00,40.8,40.87,40.8,40.85,56400.0,34.4176,34.4767,34.4176,34.4598,56400.0
2013-10-15 10:00:00,40.86,40.88,40.8,40.82,39800.0,34.4682,34.4851,34.4176,34.4345,39800.0
2013-10-15 10:05:00,40.8,40.99,40.8,40.98,144400.0,34.4176,34.5779,34.4176,34.5695,144400.0
2013-10-15 10:10:00,40.99,40.99,40.94,40.94,36400.0,34.5779,34.5779,34.5357,34.5357,36400.0
2013-10-15 10:15:00,40.94,40.95,40.9,40.9,12400.0,34.5357,34.5442,34.502,34.502,12400.0
2013-10-15 10:20:00,40.91,40.93,40.88,40.91,20800.0,34.5104,34.5273,34.4851,34.5104,20800.0
2013-10-15 10:25:00,40.93,40.93,40.9,40.92,17000.0,34.5273,34.5273,34.502,34.5189,17000.0
2013-10-15 10:30:00,40.92,40.94,40.88,40.89,21200.0,34.5189,34.5357,34.4851,34.4936,21200.0
2013-10-15 10:35:00,40.9,40.9,40.88,40.88,58600.0,34.502,34.502,34.4851,34.4851,58600.0
2013-10-15 10:40:00,40.88,40.9,40.8,40.85,24400.0,34.4851,34.502,34.4176,34.4598,24400.0
2013-10-15 10:45:00,40.85,40.85,40.82,40.83,49600.0,34.4598,34.4598,34.4345,34.4429,49600.0
2013-10-15 10:50:00,40.83,40.83,40.78,40.79,185200.0,34.4429,34.4429,34.4008,34.4092,185200.0
2013-10-15 10:55:00,40.78,40.81,40.75,40.8,55200.0,34.4008,34.4261,34.3755,34.4176,55200.0
2013-10-15 11:00:00,40.79,40.85,40.76,40.79,45200.0,34.4092,34.4598,34.3839,34.4092,45200.0
2013-10-15 11:05:00,40.8,40.84,40.78,40.79,23000.0,34.4176,34.4514,34.4008,34.4092,23000.0
2013-10-15 11:10:00,40.79,40.93,40.74,40.85,266800.0,34.4092,34.5273,34.367,34.4598,266800.0
2013-10-15 11:15:00,40.85,40.87,40.82,40.87,156800.0,34.4598,34.4767,34.4345,34.4767,156800.0
2013-10-15 11:20:00,40.88,40.96,40.88,40.93,247200.0,34.4851,34.5526,34.4851,34.5273,247200.0
2013-10-15 11:25:00,40.92,40.94,40.9,40.91,14800.0,34.5189,34.5357,34.502,34.5104,14800.0
2013-10-15 11:30:00,40.88,40.9,40.86,40.88,26800.0,34.4851,34.502,34.4682,34.4851,26800.0
2013-10-15 11:35:00,40.85,40.87,40.79,40.82,108000.0,34.4598,34.4767,34.4092,34.4345,108000.0
2013-10-15 11:40:00,40.81,40.82,40.79,40.8,12200.0,34.4261,34.4345,34.4092,34.4176,12200.0
2013-10-15 11:45:00,40.8,40.81,40.76,40.77,80600.0,34.4176,34.4261,34.3839,34.3923,80600.0
2013-10-15 11:50:00,40.78,40.87,40.78,40.85,92000.0,34.4008,34.4767,34.4008,34.4598,92000.0
2013-10-15 11:55:00,40.85,40.87,40.81,40.82,50800.0,34.4598,34.4767,34.4261,34.4345,50800.0
2013-10-15 12:00:00,40.82,40.82,40.75,40.76,38600.0,34.4345,34.4345,34.3755,34.3839,38600.0
2013-10-15 12:05:00,40.76,40.8,40.75,40.8,13600.0,34.3839,34.4176,34.3755,34.4176,13600.0
2013-10-15 12:10:00,40.8,40.81,40.76,40.77,39800.0,34.4176,34.4261,34.3839,34.3923,39800.0
2013-10-15 12:15:00,40.76,40.76,40.71,40.74,95400.0,34.3839,34.3839,34.3417,34.367,95400.0
2013-10-15 12:20:00,40.75,40.77,40.74,40.77,31200.0,34.3755,34.3923,34.367,34.3923,31200.0
2013-10-15 12:25:00,40.77,40.78,40.75,40.75,23200.0,34.3923,34.4008,34.3755,34.3755,23200.0
2013-10-15 12:30:00,40.74,40.76,40.73,40.74,7800.0,34.367,34.3839,34.3586,34.367,7800.0
2013-10-15 12:35:00,40.77,40.79,40.76,40.76,5800.0,34.3923,34.4092,34.3839,34.3839,5800.0
2013-10-15 12:40:00,40.76,40.81,40.75,40.81,25000.0,34.3839,34.4261,34.3755,34.4261,25000.0
2013-10-15 12:45:00,40.81,40.81,40.77,40.77,9200.0,34.4261,34.4261,34.3923,34.3923,9200.0
2013-10-15 12:50:00,40.77,40.78,40.77,40.77,7000.0,34.3923,34.4008,34.3923,34.3923,7000.0
2013-10-15 12:55:00,40.77,40.79,40.75,40.79,7400.0,34.3923,34.4092,34.3755,34.4092,7400.0
2013-10-15 13:00:00,40.79,40.8,40.76,40.76,18200.0,34.4092,34.4176,34.3839,34.3839,18200.0
2013-10-15 13:05:00,40.76,40.8,40.76,40.79,33200.0,34.3839,34.4176,34.3839,34.4092,33200.0
2013-10-15 13:10:00,40.79,40.84,40.77,40.84,53800.0,34.4092,34.4514,34.3923,34.4514,53800.0
2013-10-15 13:15:00,40.83,40.84,40.81,40.83,8200.0,34.4429,34.4514,34.4261,34.4429,8200.0
2013-10-15 13:20:00,40.83,40.83,40.77,40.79,13200.0,34.4429,34.4429,34.3923,34.4092,13200.0
2013-10-15 13:25:00,40.79,40.79,40.73,40.73,40400.0,34.4092,34.4092,34.3586,34.3586,40400.0
2013-10-15 13:30:00,40.73,40.81,40.73,40.8,17200.0,34.3586,34.4261,34.3586,34.4176,17200.0
2013-10-15 13:35:00,40.8,40.8,40.75,40.77,39400.0,34.4176,34.4176,34.3755,34.3923,39400.0
2013-10-15 13:40:00,40.77,40.79,40.74,40.79,19200.0,34.3923,34.4092,34.367,34.4092,19200.0
2013-10-15 13:45:00,40.79,40.81,40.78,40.81,16400.0,34.4092,34.4261,34.4008,34.4261,16400.0
2013-10-15 13:50:00,40.8,40.81,40.79,40.79,11200.0,34.4176,34.4261,34.4092,34.4092,11200.0
2013-10-15 13:55:00,40.79,40.81,40.79,40.81,11400.0,34.4092,34.4261,34.4092,34.4261,11400.0
2013-10-15 14:00:00,40.81,40.86,40.81,40.85,45000.0,34.4261,34.4682,34.4261,34.4598,45000.0
2013-10-15 14:05:00,40.84,40.86,40.83,40.83,73400.0,34.4514,34.4682,34.4429,34.4429,73400.0
2013-10-15 14:10:00,40.82,40.82,40.77,40.77,116800.0,34.4345,34.4345,34.3923,34.3923,116800.0
2013-10-15 14:15:00,40.77,40.8,40.76,40.79,25000.0,34.3923,34.4176,34.3839,34.4092,25000.0
2013-10-15 14:20:00,40.79,40.8,40.7,40.7,96800.0,34.4092,34.4176,34.3333,34.3333,96800.0
2013-10-15 14:25:00,40.69,40.75,40.67,40.67,111000.0,34.3248,34.3755,34.308,34.308,111000.0
2013-10-15 14:30:00,40.67,40.67,40.63,40.67,147200.0,34.308,34.308,34.2742,34.308,147200.0
2013-10-15 14:35:00,40.67,40.67,40.58,40.63,141000.0,34.308,34.308,34.232,34.2742,141000.0
2013-10-15 14:40:00,40.63,40.66,40.57,40.65,98800.0,34.2742,34.2995,34.2236,34.2911,98800.0
2013-10-15 14:45:00,40.63,40.63,40.57,40.61,90800.0,34.2742,34.2742,34.2236,34.2574,90800.0
2013-10-15 14:50:00,40.6,40.68,40.6,40.67,297800.0,34.2489,34.3164,34.2489,34.308,297800.0
2013-10-15 14:55:00,40.67,40.7,40.66,40.7,163200.0,34.308,34.3333,34.2995,34.3333,163200.0
2013-10-15 15:00:00,40.7,40.73,40.66,40.66,47200.0,34.3333,34.3586,34.2995,34.2995,47200.0
2013-10-15 15:05:00,40.66,40.8,40.66,40.79,190200.0,34.2995,34.4176,34.2995,34.4092,190200.0
2013-10-15 15:10:00,40.79,40.82,40.77,40.79,91000.0,34.4092,34.4345,34.3923,34.4092,91000.0
2013-10-15 15:15:00,40.78,40.78,40.73,40.76,171000.0,34.4008,34.4008,34.3586,34.3839,171000.0
2013-10-15 15:20:00,40.76,40.77,40.71,40.76,28400.0,34.3839,34.3923,34.3417,34.3839,28400.0
2013-10-15 15:25:00,40.76,40.77,40.72,40.74,62600.0,34.3839,34.3923,34.3501,34.367,62600.0
2013-10-15 15:30:00,40.74,40.75,40.69,40.7,76400.0,34.367,34.3755,34.3248,34.3333,76400.0
2013-10-15 15:35:00,40.7,40.74,40.69,40.71,92000.0,34.3333,34.367,34.3248,34.3417,92000.0
2013-10-15 15:40:00,40.71,40.73,40.65,40.68,212000.0,34.3417,34.3586,34.2911,34.3164,212000.0
2013-10-15 15:45:00,40.68,40.7,40.66,40.68,134600.0,34.3164,34.3333,34.2995,34.3164,134600.0
2013-10-15 15:50:00,40.68,40.7,40.65,40.7,199800.0,34.3164,34.3333,34.2911,34.3333,199800.0
2013-10-15 15:55:00,40.7,40.71,40.67,40.67,331200.0,34.3333,34.3417,34.308,34.308,331200.0
2013-10-16 09:30:00,40.91,41.02,40.85,41.0,131000.0,34.5104,34.6032,34.4598,34.5863,131000.0
2013-10-16 09:35:00,41.01,41.07,40.98,41.06,313200.0,34.5948,34.6454,34.5695,34.637,313200.0
2013-10-16 09:40:00,41.05,41.07,40.91,40.94,213200.0,34.6285,34.6454,34.5104,34.5357,213200.0
2013-10-16 09:45:00,40.93,41.05,40.93,41.04,179600.0,34.5273,34.6285,34.5273,34.6201,179600.0
2013-10-16 09:50:00,41.04,41.13,41.02,41.1,210200.0,34.6201,34.696,34.6032,34.6707,210200.0
2013-10-16 09:55:00,41.1,41.32,41.1,41.24,395600.0,34.6707,34.8563,34.6707,34.7888,395600.0
2013-10-16 10:00:00,41.24,41.29,41.2,41.2,320000.0,34.7888,34.831,34.7551,34.7551,320000.0
2013-10-16 10:05:00,41.21,41.24,41.16,41.21,240800.0,34.7635,34.7888,34.7213,34.7635,240800.0
2013-10-16 10:10:00,41.21,41.24,41.18,41.21,104000.0,34.7635,34.7888,34.7382,34.7635,104000.0
2013-10-16 10:15:00,41.23,41.24,41.19,41.2,73600.0,34.7804,34.7888,34.7466,34.7551,73600.0
2013-10-16 10:20:00,41.22,41.23,41.19,41.2,44400.0,34.7719,34.7804,34.7466,34.7551,44400.0
2013-10-16 10:25:00,41.19,41.21,41.17,41.2,152800.0,34.7466,34.7635,34.7298,34.7551,152800.0
2013-10-16 10:30:00,41.2,41.21,41.18,41.19,66200.0,34.7551,34.7635,34.7382,34.7466,66200.0
2013-10-16 10:35:00,41.19,41.21,41.17,41.18,133600.0,34.7466,34.7635,34.7298,34.7382,133600.0
2013-10-16 10:40:00,41.19,41.19,41.16,41.18,11800.0,34.7466,34.7466,34.7213,34.7382,11800.0
2013-10-16 10:45:00,41.18,41.24,41.17,41.24,64400.0,34.7382,34.7888,34.7298,34.7888,64400.0
2013-10-16 10:50:00,41.24,41.24,41.2,41.23,23000.0,34.7888,34.7888,34.7551,34.7804,23000.0
2013-10-16 10:55:00,41.23,41.27,41.22,41.27,72200.0,34.7804,34.8141,34.7719,34.8141,72200.0
2013-10-16 11:00:00,41.27,41.3,41.26,41.27,182600.0,34.8141,34.8394,34.8057,34.8141,182600.0
2013-10-16 11:05:00,41.27,41.3,41.27,41.28,62200.0,34.8141,34.8394,34.8141,34.8225,62200.0
2013-10-16 11:10:00,41.27,41.31,41.27,41.3,53200.0,34.8141,34.8479,34.8141,34.8394,53200.0
2013-10-16 11:15:00,41.3,41.3,41.25,41.27,29200.0,34.8394,34.8394,34.7972,34.8141,29200.0
2013-10-16 11:20:00,41.26,41.27,41.25,41.25,88400.0,34.8057,34.8141,34.7972,34.7972,88400.0
2013-10-16 11:25:00,41.26,41.26,41.2,41.2,65000.0,34.8057,34.8057,34.7551,34.7551,65000.0
2013-10-16 11:30:00,41.2,41.24,41.2,41.22,98400.0,34.7551,34.7888,34.7551,34.7719,98400.0
2013-10-16 11:35:00,41.23,41.24,41.22,41.23,31000.0,34.7804,34.7888,34.7719,34.7804,31000.0
2013-10-16 11:40:00,41.23,41.25,41.22,41.25,25200.0,34.7804,34.7972,34.7719,34.7972,25200.0
2013-10-16 11:45:00,41.25,41.26,41.22,41.22,18800.0,34.7972,34.8057,34.7719,34.7719,18800.0
2013-10-16 11:50:00,41.22,41.24,41.22,41.24,97200.0,34.7719,34.7888,34.7719,34.7888,97200.0
2013-10-16 11:55:00,41.24,41.24,41.21,41.22,47000.0,34.7888,34.7888,34.7635,34.7719,47000.0
2013-10-16 12:00:00,41.22,41.23,41.21,41.21,72400.0,34.7719,34.7804,34.7635,34.7635,72400.0
2013-10-16 12:05:00,41.22,41.24,41.22,41.24,44400.0,34.7719,34.7888,34.7719,34.7888,44400.0
2013-10-16 12:10:00,41.24,41.26,41.23,41.24,68200.0,34.7888,34.8057,34.7804,34.7888,68200.0
2013-10-16 12:15:00,41.24,41.27,41.24,41.27,106000.0,34.7888,34.8141,34.7888,34.8141,106000.0
2013-10-16 12:20:00,41.27,41.27,41.22,41.23,142600.0,34.8141,34.8141,34.7719,34.7804,142600.0
2013-10-16 12:25:00,41.23,41.25,41.22,41.24,352000.0,34.7804,34.7972,34.7719,34.7888,352000.0
2013-10-16 12:30:00,41.24,41.24,41.2,41.21,199800.0,34.7888,34.7888,34.7551,34.7635,199800.0
2013-10-16 12:35:00,41.21,41.24,41.2,41.24,39600.0,34.7635,34.7888,34.7551,34.7888,39600.0
2013-10-16 12:40:00,41.24,41.24,41.2,41.2,24200.0,34.7888,34.7888,34.7551,34.7551,24200.0
2013-10-16 12:45:00,41.2,41.22,41.2,41.2,144000.0,34.7551,34.7719,34.7551,34.7551,144000.0
2013-10-16 12:50:00,41.21,41.22,41.2,41.22,71600.0,34.7635,34.7719,34.7551,34.7719,71600.0
2013-10-16 12:55:00,41.22,41.22,41.19,41.2,67400.0,34.7719,34.7719,34.7466,34.7551,67400.0
2013-10-16 13:00:00,41.2,41.21,41.18,41.19,44600.0,34.7551,34.7635,34.7382,34.7466,44600.0
2013-10-16 13:05:00,41.19,41.2,41.18,41.19,26200.0,34.7466,34.7551,34.7382,34.7466,26200.0
2013-10-16 13:10:00,41.19,41.2,41.18,41.2,40800.0,34.7466,34.7551,34.7382,34.7551,40800.0
2013-10-16 13:15:00,41.21,41.22,41.2,41.22,24400.0,34.7635,34.7719,34.7551,34.7719,24400.0
2013-10-16 13:20:00,41.22,41.22,41.19,41.2,60600.0,34.7719,34.7719,34.7466,34.7551,60600.0
2013-10-16 13:25:00,41.2,41.25,41.2,41.24,36400.0,34.7551,34.7972,34.7551,34.7888,36400.0
2013-10-16 13:30:00,41.24,41.25,41.23,41.25,38400.0,34.7888,34.7972,34.7804,34.7972,38400.0
2013-10-16 13:35:00,41.26,41.27,41.24,41.26,25800.0,34.8057,34.8141,34.7888,34.8057,25800.0
2013-10-16 13:40:00,41.27,41.29,41.27,41.27,38800.0,34.8141,34.831,34.8141,34.8141,38800.0
2013-10-16 13:45:00,41.27,41.29,41.27,41.29,107400.0,34.8141,34.831,34.8141,34.831,107400.0
2013-10-16 13:50:00,41.29,41.3,41.27,41.27,49200.0,34.831,34.8394,34.8141,34.8141,49200.0
2013-10-16 13:55:00,41.27,41.29,41.27,41.29,86800.0,34.8141,34.831,34.8141,34.831,86800.0
2013-10-16 14:00:00,41.29,41.29,41.27,41.27,41800.0,34.831,34.831,34.8141,34.8141,41800.0
2013-10-16 14:05:00,41.28,41.28,41.26,41.26,47200.0,34.8225,34.8225,34.8057,34.8057,47200.0
2013-10-16 14:10:00,41.27,41.27,41.26,41.27,32600.0,34.8141,34.8141,34.8057,34.8141,32600.0
2013-10-16 14:15:00,41.27,41.29,41.27,41.29,122000.0,34.8141,34.831,34.8141,34.831,122000.0
2013-10-16 14:20:00,41.29,41.29,41.28,41.29,59200.0,34.831,34.831,34.8225,34.831,59200.0
2013-10-16 14:25:00,41.29,41.29,41.27,41.29,109800.0,34.831,34.831,34.8141,34.831,109800.0
2013-10-16 14:30:00,41.29,41.31,41.27,41.3,180600.0,34.831,34.8479,34.8141,34.8394,180600.0
2013-10-16 14:35:00,41.3,41.31,41.27,41.27,76200.0,34.8394,34.8479,34.8141,34.8141,76200.0
2013-10-16 14:40:00,41.28,41.31,41.27,41.3,63800.0,34.8225,34.8479,34.8141,34.8394,63800.0
2013-10-16 14:45:00,41.3,41.32,41.29,41.32,97200.0,34.8394,34.8563,34.831,34.8563,97200.0
2013-10-16 14:50:00,41.31,41.31,41.3,41.3,69600.0,34.8479,34.8479,34.8394,34.8394,69600.0
2013-10-16 14:55:00,41.29,41.31,41.28,41.31,174400.0,34.831,34.8479,34.8225,34.8479,174400.0
2013-10-16 15:00:00,41.31,41.31,41.28,41.3,53600.0,34.8479,34.8479,34.8225,34.8394,53600.0
2013-10-16 15:05:00,41.3,41.33,41.3,41.32,41600.0,34.8394,34.8647,34.8394,34.8563,41600.0
2013-10-16 15:10:00,41.32,41.32,41.3,41.3,82800.0,34.8563,34.8563,34.8394,34.8394,82800.0
2013-10-16 15:15:00,41.31,41.33,41.3,41.33,117600.0,34.8479,34.8647,34.8394,34.8647,117600.0
2013-10-16 15:20:00,41.33,41.34,41.31,41.34,149400.0,34.8647,34.8732,34.8479,34.8732,149400.0
2013-10-16 15:25:00,41.34,41.34,41.31,41.32,127600.0,34.8732,34.8732,34.8479,34.8563,127600.0
2013-10-16 15:30:00,41.32,41.32,41.3,41.31,286600.0,34.8563,34.8563,34.8394,34.8479,286600.0
2013-10-16 15:35:00,41.31,41.33,41.31,41.33,349400.0,34.8479,34.8647,34.8479,34.8647,349400.0
2013-10-16 15:40:00,41.33,41.33,41.31,41.33,205000.0,34.8647,34.8647,34.8479,34.8647,205000.0
2013-10-16 15:45:00,41.33,41.35,41.32,41.35,342400.0,34.8647,34.8816,34.8563,34.8816,342400.0
2013-10-16 15:50:00,41.35,41.37,41.34,41.35,446600.0,34.8816,34.8985,34.8732,34.8816,446600.0
2013-10-16 15:55:00,41.35,41.38,41.35,41.35,557200.0,34.8816,34.9069,34.8816,34.8816,557200.0
2013-10-17 09:30:00,41.24,41.33,41.19,41.25,251800.0,34.7888,34.8647,34.7466,34.7972,251800.0
2013-10-17 09:35:00,41.25,41.27,41.2,41.24,43400.0,34.7972,34.8141,34.7551,34.7888,43400.0
2013-10-17 09:40:00,41.26,41.29,41.23,41.24,40200.0,34.8057,34.831,34.7804,34.7888,40200.0
2013-10-17 09:45:00,41.27,41.3,41.24,41.25,73400.0,34.8141,34.8394,34.7888,34.7972,73400.0
2013-10-17 09:50:00,41.25,41.25,41.18,41.19,100600.0,34.7972,34.7972,34.7382,34.7466,100600.0
2013-10-17 09:55:00,41.19,41.2,41.17,41.2,15600.0,34.7466,34.7551,34.7298,34.7551,15600.0
2013-10-17 10:00:00,41.21,41.21,41.13,41.19,39000.0,34.7635,34.7635,34.696,34.7466,39000.0
2013-10-17 10:05:00,41.19,41.22,41.18,41.19,34000.0,34.7466,34.7719,34.7382,34.7466,34000.0
2013-10-17 10:10:00,41.19,41.2,41.14,41.15,30000.0,34.7466,34.7551,34.7044,34.7129,30000.0
2013-10-17 10:15:00,41.14,41.17,41.13,41.17,43600.0,34.7044,34.7298,34.696,34.7298,43600.0
2013-10-17 10:20:00,41.15,41.18,41.15,41.17,36600.0,34.7129,34.7382,34.7129,34.7298,36600.0
2013-10-17 10:25:00,41.17,41.2,41.17,41.19,41600.0,34.7298,34.7551,34.7298,34.7466,41600.0
2013-10-17 10:30:00,41.19,41.21,41.19,41.2,55600.0,34.7466,34.7635,34.7466,34.7551,55600.0
2013-10-17 10:35:00,41.2,41.21,41.17,41.19,50400.0,34.7551,34.7635,34.7298,34.7466,50400.0
2013-10-17 10:40:00,41.19,41.22,41.19,41.2,24200.0,34.7466,34.7719,34.7466,34.7551,24200.0
2013-10-17 10:45:00,41.19,41.22,41.18,41.2,38000.0,34.7466,34.7719,34.7382,34.7551,38000.0
2013-10-17 10:50:00,41.19,41.22,41.19,41.21,46600.0,34.7466,34.7719,34.7466,34.7635,46600.0
2013-10-17 10:55:00,41.21,41.24,41.21,41.24,45600.0,34.7635,34.7888,34.7635,34.7888,45600.0
2013-10-17 11:00:00,41.24,41.29,41.24,41.27,41400.0,34.7888,34.831,34.7888,34.8141,41400.0
2013-10-17 11:05:00,41.29,41.29,41.26,41.29,39200.0,34.831,34.831,34.8057,34.831,39200.0
2013-10-17 11:10:00,41.27,41.32,41.27,41.32,82000.0,34.8141,34.8563,34.8141,34.8563,82000.0
2013-10-17 11:15:00,41.32,41.35,41.32,41.32,90600.0,34.8563,34.8816,34.8563,34.8563,90600.0
2013-10-17 11:20:00,41.32,41.37,41.32,41.34,81800.0,34.8563,34.8985,34.8563,34.8732,81800.0
2013-10-17 11:25:00,41.35,41.4,41.34,41.38,191800.0,34.8816,34.9238,34.8732,34.9069,191800.0
2013-10-17 11:30:00,41.4,41.42,41.39,41.41,94000.0,34.9238,34.9406,34.9153,34.9322,94000.0
2013-10-17 11:35:00,41.41,41.42,41.37,41.38,101800.0,34.9322,34.9406,34.8985,34.9069,101800.0
2013-10-17 11:40:00,41.38,41.41,41.38,41.4,70400.0,34.9069,34.9322,34.9069,34.9238,70400.0
2013-10-17 11:45:00,41.41,41.43,41.38,41.42,108400.0,34.9322,34.9491,34.9069,34.9406,108400.0
2013-10-17 11:50:00,41.42,41.43,41.4,41.4,65600.0,34.9406,34.9491,34.9238,34.9238,65600.0
2013-10-17 11:55:00,41.4,41.42,41.39,41.39,57000.0,34.9238,34.9406,34.9153,34.9153,57000.0
2013-10-17 12:00:00,41.39,41.41,41.39,41.4,53200.0,34.9153,34.9322,34.9153,34.9238,53200.0
2013-10-17 12:05:00,41.39,41.4,41.37,41.38,75000.0,34.9153,34.9238,34.8985,34.9069,75000.0
2013-10-17 12:10:00,41.38,41.41,41.38,41.4,60800.0,34.9069,34.9322,34.9069,34.9238,60800.0
2013-10-17 12:15:00,41.4,41.44,41.4,41.43,76200.0,34.9238,34.9575,34.9238,34.9491,76200.0
2013-10-17 12:20:00,41.43,41.47,41.42,41.45,117800.0,34.9491,34.9828,34.9406,34.966,117800.0
2013-10-17 12:25:00,41.45,41.47,41.45,41.46,112000.0,34.966,34.9828,34.966,34.9744,112000.0
2013-10-17 12:30:00,41.46,41.46,41.44,41.46,19000.0,34.9744,34.9744,34.9575,34.9744,19000.0
2013-10-17 12:35:00,41.45,41.48,41.45,41.46,44000.0,34.966,34.9913,34.966,34.9744,44000.0
2013-10-17 12:40:00,41.46,41.46,41.44,41.45,33800.0,34.9744,34.9744,34.9575,34.966,33800.0
2013-10-17 12:45:00,41.45,41.47,41.44,41.47,46400.0,34.966,34.9828,34.9575,34.9828,46400.0
2013-10-17 12:50:00,41.47,41.49,41.47,41.47,19800.0,34.9828,34.9997,34.9828,34.9828,19800.0
2013-10-17 12:55:00,41.47,41.47,41.46,41.47,22600.0,34.9828,34.9828,34.9744,34.9828,22600.0
2013-10-17 13:00:00,41.47,41.48,41.46,41.47,23800.0,34.9828,34.9913,34.9744,34.9828,23800.0
2013-10-17 13:05:00,41.48,41.48,41.46,41.48,23000.0,34.9913,34.9913,34.9744,34.9913,23000.0
2013-10-17 13:10:00,41.49,41.49,41.46,41.47,59400.0,34.9997,34.9997,34.9744,34.9828,59400.0
2013-10-17 13:15:00,41.46,41.47,41.44,41.46,36400.0,34.9744,34.9828,34.9575,34.9744,36400.0
2013-10-17 13:20:00,41.46,41.46,41.44,41.45,19200.0,34.9744,34.9744,34.9575,34.966,19200.0
2013-10-17 13:25:00,41.45,41.48,41.45,41.48,41000.0,34.966,34.9913,34.966,34.9913,41000.0
2013-10-17 13:30:00,41.48,41.49,41.48,41.48,36600.0,34.9913,34.9997,34.9913,34.9913,36600.0
2013-10-17 13:35:00,41.48,41.48,41.45,41.45,26800.0,34.9913,34.9913,34.966,34.966,26800.0
2013-10-17 13:40:00,41.45,41.48,41.45,41.46,23800.0,34.966,34.9913,34.966,34.9744,23800.0
2013-10-17 13:45:00,41.46,41.46,41.41,41.41,20800.0,34.9744,34.9744,34.9322,34.9322,20800.0
2013-10-17 13:50:00,41.41,41.42,41.4,41.42,64800.0,34.9322,34.9406,34.9238,34.9406,64800.0
2013-10-17 13:55:00,41.41,41.41,41.35,41.36,160200.0,34.9322,34.9322,34.8816,34.89,160200.0
2013-10-17 14:00:00,41.36,41.36,41.34,41.36,28000.0,34.89,34.89,34.8732,34.89,28000.0
2013-10-17 14:05:00,41.35,41.38,41.35,41.38,35800.0,34.8816,34.9069,34.8816,34.9069,35800.0
2013-10-17 14:10:00,41.38,41.38,41.36,41.36,28200.0,34.9069,34.9069,34.89,34.89,28200.0
2013-10-17 14:15:00,41.35,41.37,41.35,41.37,11200.0,34.8816,34.8985,34.8816,34.8985,11200.0
2013-10-17 14:20:00,41.37,41.42,41.37,41.42,36400.0,34.8985,34.9406,34.8985,34.9406,36400.0
2013-10-17 14:25:00,41.42,41.42,41.38,41.4,31800.0,34.9406,34.9406,34.9069,34.9238,31800.0
2013-10-17 14:30:00,41.4,41.41,41.38,41.39,14600.0,34.9238,34.9322,34.9069,34.9153,14600.0
2013-10-17 14:35:00,41.38,41.41,41.38,41.4,27800.0,34.9069,34.9322,34.9069,34.9238,27800.0
2013-10-17 14:40:00,41.4,41.43,41.4,41.42,42600.0,34.9238,34.9491,34.9238,34.9406,42600.0
2013-10-17 14:45:00,41.41,41.41,41.38,41.38,21800.0,34.9322,34.9322,34.9069,34.9069,21800.0
2013-10-17 14:50:00,41.38,41.4,41.37,41.38,33000.0,34.9069,34.9238,34.8985,34.9069,33000.0
2013-10-17 14:55:00,41.38,41.41,41.38,41.4,22400.0,34.9069,34.9322,34.9069,34.9238,22400.0
2013-10-17 15:00:00,41.41,41.41,41.38,41.39,45000.0,34.9322,34.9322,34.9069,34.9153,45000.0
2013-10-17 15:05:00,41.38,41.44,41.38,41.44,59000.0,34.9069,34.9575,34.9069,34.9575,59000.0
2013-10-17 15:10:00,41.44,41.46,41.43,41.45,17800.0,34.9575,34.9744,34.9491,34.966,17800.0
2013-10-17 15:15:00,41.46,41.46,41.44,41.46,27000.0,34.9744,34.9744,34.9575,34.9744,27000.0
2013-10-17 15:20:00,41.46,41.46,41.44,41.45,58200.0,34.9744,34.9744,34.9575,34.966,58200.0
2013-10-17 15:25:00,41.45,41.47,41.45,41.45,41200.0,34.966,34.9828,34.966,34.966,41200.0
2013-10-17 15:30:00,41.46,41.47,41.45,41.47,36400.0,34.9744,34.9828,34.966,34.9828,36400.0
2013-10-17 15:35:00,41.47,41.49,41.47,41.49,58000.0,34.9828,34.9997,34.9828,34.9997,58000.0
2013-10-17 15:40:00,41.49,41.5,41.47,41.49,127400.0,34.9997,35.0081,34.9828,34.9997,127400.0
2013-10-17 15:45:00,41.49,41.52,41.49,41.52,202400.0,34.9997,35.025,34.9997,35.025,202400.0
2013-10-17 15:50:00,41.52,41.55,41.52,41.54,329000.0,35.025,35.0503,35.025,35.0419,329000.0
2013-10-17 15:55:00,41.55,41.55,41.53,41.55,506800.0,35.0503,35.0503,35.0334,35.0503,506800.0
2013-10-18 09:30:00,41.7,41.78,41.66,41.71,216000.0,35.1768,35.2443,35.1431,35.1853,216000.0
2013-10-18 09:35:00,41.69,41.73,41.62,41.67,91200.0,35.1684,35.2022,35.1094,35.1515,91200.0
2013-10-18 09:40:00,41.68,41.77,41.66,41.77,97400.0,35.16,35.2359,35.1431,35.2359,97400.0
2013-10-18 09:45:00,41.76,41.78,41.74,41.77,120600.0,35.2275,35.2443,35.2106,35.2359,120600.0
2013-10-18 09:50:00,41.79,41.84,41.77,41.84,79400.0,35.2528,35.2949,35.2359,35.2949,79400.0
2013-10-18 09:55:00,41.84,41.94,41.82,41.91,465200.0,35.2949,35.3793,35.2781,35.354,465200.0
2013-10-18 10:00:00,41.91,41.92,41.82,41.82,37200.0,35.354,35.3624,35.2781,35.2781,37200.0
2013-10-18 10:05:00,41.83,41.85,41.8,41.85,39400.0,35.2865,35.3034,35.2612,35.3034,39400.0
2013-10-18 10:10:00,41.85,41.85,41.79,41.8,46200.0,35.3034,35.3034,35.2528,35.2612,46200.0
2013-10-18 10:15:00,41.78,41.78,41.74,41.74,40800.0,35.2443,35.2443,35.2106,35.2106,40800.0
2013-10-18 10:20:00,41.76,41.76,41.72,41.74,27000.0,35.2275,35.2275,35.1937,35.2106,27000.0
2013-10-18 10:25:00,41.74,41.74,41.66,41.66,52800.0,35.2106,35.2106,35.1431,35.1431,52800.0
2013-10-18 10:30:00,41.68,41.68,41.62,41.62,71200.0,35.16,35.16,35.1094,35.1094,71200.0
2013-10-18 10:35:00,41.63,41.66,41.62,41.64,73000.0,35.1178,35.1431,35.1094,35.1262,73000.0
2013-10-18 10:40:00,41.65,41.69,41.65,41.68,98600.0,35.1347,35.1684,35.1347,35.16,98600.0
2013-10-18 10:45:00,41.68,41.71,41.67,41.68,33200.0,35.16,35.1853,35.1515,35.16,33200.0
2013-10-18 10:50:00,41.67,41.67,41.61,41.65,67400.0,35.1515,35.1515,35.1009,35.1347,67400.0
2013-10-18 10:55:00,41.64,41.64,41.61,41.61,46000.0,35.1262,35.1262,35.1009,35.1009,46000.0
2013-10-18 11:00:00,41.62,41.62,41.59,41.6,69400.0,35.1094,35.1094,35.0841,35.0925,69400.0
2013-10-18 11:05:00,41.6,41.65,41.59,41.63,155000.0,35.0925,35.1347,35.0841,35.1178,155000.0
2013-10-18 11:10:00,41.64,41.7,41.64,41.68,57200.0,35.1262,35.1768,35.1262,35.16,57200.0
2013-10-18 11:15:00,41.69,41.71,41.67,41.7,25400.0,35.1684,35.1853,35.1515,35.1768,25400.0
2013-10-18 11:20:00,41.69,41.7,41.67,41.67,17400.0,35.1684,35.1768,35.1515,35.1515,17400.0
2013-10-18 11:25:00,41.68,41.7,41.68,41.69,80000.0,35.16,35.1768,35.16,35.1684,80000.0
2013-10-18 11:30:00,41.69,41.72,41.69,41.72,23400.0,35.1684,35.1937,35.1684,35.1937,23400.0
2013-10-18 11:35:00,41.73,41.74,41.71,41.73,13600.0,35.2022,35.2106,35.1853,35.2022,13600.0
2013-10-18 11:40:00,41.72,41.74,41.72,41.72,19200.0,35.1937,35.2106,35.1937,35.1937,19200.0
2013-10-18 11:45:00,41.73,41.73,41.7,41.7,14000.0,35.2022,35.2022,35.1768,35.1768,14000.0
2013-10-18 11:50:00,41.69,41.69,41.66,41.67,14400.0,35.1684,35.1684,35.1431,35.1515,14400.0
2013-10-18 11:55:00,41.69,41.7,41.69,41.69,3000.0,35.1684,35.1768,35.1684,35.1684,3000.0
2013-10-18 12:00:00,41.69,41.74,41.67,41.74,52000.0,35.1684,35.2106,35.1515,35.2106,52000.0
2013-10-18 12:05:00,41.74,41.76,41.73,41.76,62200.0,35.2106,35.2275,35.2022,35.2275,62200.0
2013-10-18 12:10:00,41.76,41.77,41.76,41.76,27200.0,35.2275,35.2359,35.2275,35.2275,27200.0
2013-10-18 12:15:00,41.74,41.77,41.74,41.76,85200.0,35.2106,35.2359,35.2106,35.2275,85200.0
2013-10-18 12:20:00,41.76,41.77,41.76,41.76,10800.0,35.2275,35.2359,35.2275,35.2275,10800.0
2013-10-18 12:25:00,41.76,41.77,41.75,41.75,13800.0,35.2275,35.2359,35.219,35.219,13800.0
2013-10-18 12:30:00,41.75,41.77,41.75,41.77,27200.0,35.219,35.2359,35.219,35.2359,27200.0
2013-10-18 12:35:00,41.77,41.79,41.77,41.77,15800.0,35.2359,35.2528,35.2359,35.2359,15800.0
2013-10-18 12:40:00,41.77,41.78,41.77,41.77,3400.0,35.2359,35.2443,35.2359,35.2359,3400.0
2013-10-18 12:45:00,41.77,41.77,41.77,41.77,0.0,35.2359,35.2359,35.2359,35.2359,0.0
2013-10-18 12:50:00,41.78,41.78,41.77,41.78,31400.0,35.2443,35.2443,35.2359,35.2443,31400.0
2013-10-18 12:55:00,41.78,41.79,41.76,41.76,87800.0,35.2443,35.2528,35.2275,35.2275,87800.0
2013-10-18 13:00:00,41.77,41.78,41.77,41.77,21600.0,35.2359,35.2443,35.2359,35.2359,21600.0
2013-10-18 13:05:00,41.78,41.82,41.77,41.82,206800.0,35.2443,35.2781,35.2359,35.2781,206800.0
2013-10-18 13:10:00,41.82,41.83,41.82,41.82,32600.0,35.2781,35.2865,35.2781,35.2781,32600.0
2013-10-18 13:15:00,41.83,41.84,41.82,41.83,19800.0,35.2865,35.2949,35.2781,35.2865,19800.0
2013-10-18 13:20:00,41.83,41.84,41.81,41.81,4800.0,35.2865,35.2949,35.2696,35.2696,4800.0
2013-10-18 13:25:00,41.82,41.85,41.82,41.84,31800.0,35.2781,35.3034,35.2781,35.2949,31800.0
2013-10-18 13:30:00,41.84,41.84,41.81,41.82,11200.0,35.2949,35.2949,35.2696,35.2781,11200.0
2013-10-18 13:35:00,41.82,41.85,41.81,41.85,11200.0,35.2781,35.3034,35.2696,35.3034,11200.0
2013-10-18 13:40:00,41.84,41.87,41.84,41.86,48600.0,35.2949,35.3203,35.2949,35.3118,48600.0
2013-10-18 13:45:00,41.87,41.88,41.86,41.87,86400.0,35.3203,35.3287,35.3118,35.3203,86400.0
2013-10-18 13:50:00,41.86,41.89,41.85,41.88,65200.0,35.3118,35.3371,35.3034,35.3287,65200.0
2013-10-18 13:55:00,41.88,41.91,41.88,41.88,83000.0,35.3287,35.354,35.3287,35.3287,83000.0
2013-10-18 14:00:00,41.89,41.9,41.88,41.88,19200.0,35.3371,35.3456,35.3287,35.3287,19200.0
2013-10-18 14:05:00,41.88,41.9,41.88,41.9,19600.0,35.3287,35.3456,35.3287,35.3456,19600.0
2013-10-18 14:10:00,41.9,41.9,41.86,41.87,26000.0,35.3456,35.3456,35.3118,35.3203,26000.0
2013-10-18 14:15:00,41.87,41.87,41.85,41.87,31400.0,35.3203,35.3203,35.3034,35.3203,31400.0
2013-10-18 14:20:00,41.87,41.87,41.86,41.86,37600.0,35.3203,35.3203,35.3118,35.3118,37600.0
2013-10-18 14:25:00,41.86,41.87,41.85,41.87,17400.0,35.3118,35.3203,35.3034,35.3203,17400.0
2013-10-18 14:30:00,41.87,41.93,41.87,41.93,120600.0,35.3203,35.3709,35.3203,35.3709,120600.0
2013-10-18 14:35:00,41.93,41.93,41.9,41.91,86000.0,35.3709,35.3709,35.3456,35.354,86000.0
2013-10-18 14:40:00,41.92,41.94,41.91,41.94,59000.0,35.3624,35.3793,35.354,35.3793,59000.0
2013-10-18 14:45:00,41.94,41.96,41.93,41.95,98600.0,35.3793,35.3962,35.3709,35.3877,98600.0
2013-10-18 14:50:00,41.95,41.96,41.95,41.96,268000.0,35.3877,35.3962,35.3877,35.3962,268000.0
2013-10-18 14:55:00,41.96,41.96,41.94,41.94,109200.0,35.3962,35.3962,35.3793,35.3793,109200.0
2013-10-18 15:00:00,41.94,41.95,41.93,41.93,54000.0,35.3793,35.3877,35.3709,35.3709,54000.0
2013-10-18 15:05:00,41.93,41.94,41.9,41.91,70000.0,35.3709,35.3793,35.3456,35.354,70000.0
2013-10-18 15:10:00,41.91,41.92,41.88,41.91,72200.0,35.354,35.3624,35.3287,35.354,72200.0
2013-10-18 15:15:00,41.91,41.91,41.88,41.9,69200.0,35.354,35.354,35.3287,35.3456,69200.0
2013-10-18 15:20:00,41.9,41.9,41.87,41.87,80800.0,35.3456,35.3456,35.3203,35.3203,80800.0
2013-10-18 15:25:00,41.87,41.9,41.87,41.89,58200.0,35.3203,35.3456,35.3203,35.3371,58200.0
2013-10-18 15:30:00,41.9,41.91,41.87,41.87,158200.0,35.3456,35.354,35.3203,35.3203,158200.0
2013-10-18 15:35:00,41.88,41.88,41.87,41.88,133800.0,35.3287,35.3287,35.3203,35.3287,133800.0
2013-10-18 15:40:00,41.88,41.9,41.86,41.86,128800.0,35.3287,35.3456,35.3118,35.3118,128800.0
2013-10-18 15:45:00,41.87,41.88,41.85,41.85,232400.0,35.3203,35.3287,35.3034,35.3034,232400.0
2013-10-18 15:50:00,41.85,41.93,41.85,41.92,399800.0,35.3034,35.3709,35.3034,35.3624,399800.0
2013-10-18 15:55:00,41.92,41.94,41.9,41.94,492800.0,35.3624,35.3793,35.3456,35.3793,492800.0
2013-10-21 09:30:00,41.85,41.95,41.84,41.91,38600.0,35.3034,35.3877,35.2949,35.354,38600.0
2013-10-21 09:35:00,41.92,41.94,41.9,41.9,31800.0,35.3624,35.3793,35.3456,35.3456,31800.0
2013-10-21 09:40:00,41.9,41.91,41.83,41.91,22400.0,35.3456,35.354,35.2865,35.354,22400.0
2013-10-21 09:45:00,41.91,41.91,41.88,41.91,41600.0,35.354,35.354,35.3287,35.354,41600.0
2013-10-21 09:50:00,41.91,41.94,41.88,41.88,76800.0,35.354,35.3793,35.3287,35.3287,76800.0
2013-10-21 09:55:00,41.88,41.95,41.88,41.95,109000.0,35.3287,35.3877,35.3287,35.3877,109000.0
2013-10-21 10:00:00,41.94,41.98,41.92,41.97,130800.0,35.3793,35.413,35.3624,35.4046,130800.0
2013-10-21 10:05:00,41.96,41.96,41.9,41.91,62200.0,35.3962,35.3962,35.3456,35.354,62200.0
2013-10-21 10:10:00,41.93,41.93,41.83,41.86,51800.0,35.3709,35.3709,35.2865,35.3118,51800.0
2013-10-21 10:15:00,41.85,41.85,41.8,41.84,21400.0,35.3034,35.3034,35.2612,35.2949,21400.0
2013-10-21 10:20:00,41.84,41.87,41.84,41.85,49600.0,35.2949,35.3203,35.2949,35.3034,49600.0
2013-10-21 10:25:00,41.85,41.88,41.84,41.85,31000.0,35.3034,35.3287,35.2949,35.3034,31000.0
2013-10-21 10:30:00,41.84,41.85,41.81,41.85,49400.0,35.2949,35.3034,35.2696,35.3034,49400.0
2013-10-21 10:35:00,41.84,41.85,41.81,41.81,55600.0,35.2949,35.3034,35.2696,35.2696,55600.0
2013-10-21 10:40:00,41.82,41.82,41.74,41.75,211000.0,35.2781,35.2781,35.2106,35.219,211000.0
2013-10-21 10:45:00,41.75,41.79,41.74,41.77,80800.0,35.219,35.2528,35.2106,35.2359,80800.0
2013-10-21 10:50:00,41.77,41.79,41.74,41.74,38200.0,35.2359,35.2528,35.2106,35.2106,38200.0
2013-10-21 10:55:00,41.74,41.81,41.74,41.79,71600.0,35.2106,35.2696,35.2106,35.2528,71600.0
2013-10-21 11:00:00,41.8,41.81,41.77,41.8,38000.0,35.2612,35.2696,35.2359,35.2612,38000.0
2013-10-21 11:05:00,41.8,41.83,41.8,41.82,142000.0,35.2612,35.2865,35.2612,35.2781,142000.0
2013-10-21 11:10:00,41.81,41.82,41.8,41.82,19600.0,35.2696,35.2781,35.2612,35.2781,19600.0
2013-10-21 11:15:00,41.82,41.83,41.81,41.82,11600.0,35.2781,35.2865,35.2696,35.2781,11600.0
2013-10-21 11:20:00,41.81,41.82,41.8,41.8,15600.0,35.2696,35.2781,35.2612,35.2612,15600.0
2013-10-21 11:25:00,41.81,41.84,41.8,41.84,22600.0,35.2696,35.2949,35.2612,35.2949,22600.0
2013-10-21 11:30:00,41.84,41.84,41.8,41.81,21600.0,35.2949,35.2949,35.2612,35.2696,21600.0
2013-10-21 11:35:00,41.81,41.82,41.77,41.77,28000.0,35.2696,35.2781,35.2359,35.2359,28000.0
2013-10-21 11:40:00,41.78,41.8,41.78,41.78,22800.0,35.2443,35.2612,35.2443,35.2443,22800.0
2013-10-21 11:45:00,41.79,41.79,41.76,41.77,64000.0,35.2528,35.2528,35.2275,35.2359,64000.0
2013-10-21 11:50:00,41.78,41.81,41.77,41.81,23600.0,35.2443,35.2696,35.2359,35.2696,23600.0
2013-10-21 11:55:00,41.81,41.84,41.81,41.84,28600.0,35.2696,35.2949,35.2696,35.2949,28600.0
2013-10-21 12:00:00,41.84,41.84,41.83,41.84,13000.0,35.2949,35.2949,35.2865,35.2949,13000.0
2013-10-21 12:05:00,41.84,41.85,41.84,41.85,6000.0,35.2949,35.3034,35.2949,35.3034,6000.0
2013-10-21 12:10:00,41.84,41.87,41.84,41.87,10800.0,35.2949,35.3203,35.2949,35.3203,10800.0
2013-10-21 12:15:00,41.87,41.88,41.86,41.88,16000.0,35.3203,35.3287,35.3118,35.3287,16000.0
2013-10-21 12:20:00,41.87,41.88,41.87,41.88,2200.0,35.3203,35.3287,35.3203,35.3287,2200.0
2013-10-21 12:25:00,41.88,41.92,41.88,41.91,51400.0,35.3287,35.3624,35.3287,35.354,51400.0
2013-10-21 12:30:00,41.91,41.92,41.88,41.88,51600.0,35.354,35.3624,35.3287,35.3287,51600.0
2013-10-21 12:35:00,41.88,41.91,41.88,41.91,18000.0,35.3287,35.354,35.3287,35.354,18000.0
2013-10-21 12:40:00,41.92,41.92,41.88,41.9,15600.0,35.3624,35.3624,35.3287,35.3456,15600.0
2013-10-21 12:45:00,41.9,41.9,41.88,41.88,24200.0,35.3456,35.3456,35.3287,35.3287,24200.0
2013-10-21 12:50:00,41.88,41.91,41.88,41.91,21600.0,35.3287,35.354,35.3287,35.354,21600.0
2013-10-21 12:55:00,41.91,41.93,41.9,41.93,35200.0,35.354,35.3709,35.3456,35.3709,35200.0
2013-10-21 13:00:00,41.93,41.93,41.89,41.89,27600.0,35.3709,35.3709,35.3371,35.3371,27600.0
2013-10-21 13:05:00,41.88,41.91,41.88,41.89,16800.0,35.3287,35.354,35.3287,35.3371,16800.0
2013-10-21 13:10:00,41.88,41.9,41.88,41.9,30400.0,35.3287,35.3456,35.3287,35.3456,30400.0
2013-10-21 13:15:00,41.91,41.91,41.88,41.88,30400.0,35.354,35.354,35.3287,35.3287,30400.0
2013-10-21 13:20:00,41.88,41.9,41.88,41.88,9400.0,35.3287,35.3456,35.3287,35.3287,9400.0
2013-10-21 13:25:00,41.88,41.88,41.85,41.85,3200.0,35.3287,35.3287,35.3034,35.3034,3200.0
2013-10-21 13:30:00,41.85,41.87,41.85,41.85,9600.0,35.3034,35.3203,35.3034,35.3034,9600.0
2013-10-21 13:35:00,41.86,41.87,41.84,41.86,27400.0,35.3118,35.3203,35.2949,35.3118,27400.0
2013-10-21 13:40:00,41.86,41.86,41.83,41.84,6600.0,35.3118,35.3118,35.2865,35.2949,6600.0
2013-10-21 13:45:00,41.84,41.84,41.83,41.84,9400.0,35.2949,35.2949,35.2865,35.2949,9400.0
2013-10-21 13:50:00,41.84,41.87,41.83,41.86,20400.0,35.2949,35.3203,35.2865,35.3118,20400.0
2013-10-21 13:55:00,41.85,41.85,41.83,41.84,16200.0,35.3034,35.3034,35.2865,35.2949,16200.0
2013-10-21 14:00:00,41.84,41.84,41.81,41.82,16200.0,35.2949,35.2949,35.2696,35.2781,16200.0
2013-10-21 14:05:00,41.82,41.82,41.81,41.81,7200.0,35.2781,35.2781,35.2696,35.2696,7200.0
2013-10-21 14:10:00,41.81,41.81,41.8,41.81,16000.0,35.2696,35.2696,35.2612,35.2696,16000.0
2013-10-21 14:15:00,41.8,41.8,41.79,41.8,18600.0,35.2612,35.2612,35.2528,35.2612,18600.0
2013-10-21 14:20:00,41.79,41.79,41.72,41.74,55000.0,35.2528,35.2528,35.1937,35.2106,55000.0
2013-10-21 14:25:00,41.74,41.75,41.73,41.75,19200.0,35.2106,35.219,35.2022,35.219,19200.0
2013-10-21 14:30:00,41.76,41.77,41.73,41.77,27400.0,35.2275,35.2359,35.2022,35.2359,27400.0
2013-10-21 14:35:00,41.77,41.78,41.76,41.77,11800.0,35.2359,35.2443,35.2275,35.2359,11800.0
2013-10-21 14:40:00,41.77,41.78,41.74,41.77,13400.0,35.2359,35.2443,35.2106,35.2359,13400.0
2013-10-21 14:45:00,41.76,41.77,41.76,41.77,22000.0,35.2275,35.2359,35.2275,35.2359,22000.0
2013-10-21 14:50:00,41.76,41.77,41.76,41.77,23600.0,35.2275,35.2359,35.2275,35.2359,23600.0
2013-10-21 14:55:00,41.77,41.78,41.76,41.78,117200.0,35.2359,35.2443,35.2275,35.2443,117200.0
2013-10-21 15:00:00,41.78,41.83,41.77,41.83,69000.0,35.2443,35.2865,35.2359,35.2865,69000.0
2013-10-21 15:05:00,41.83,41.84,41.81,41.84,100800.0,35.2865,35.2949,35.2696,35.2949,100800.0
2013-10-21 15:10:00,41.83,41.85,41.83,41.85,93000.0,35.2865,35.3034,35.2865,35.3034,93000.0
2013-10-21 15:15:00,41.85,41.87,41.84,41.85,83600.0,35.3034,35.3203,35.2949,35.3034,83600.0
2013-10-21 15:20:00,41.85,41.87,41.85,41.85,20600.0,35.3034,35.3203,35.3034,35.3034,20600.0
2013-10-21 15:25:00,41.85,41.86,41.84,41.84,42800.0,35.3034,35.3118,35.2949,35.2949,42800.0
2013-10-21 15:30:00,41.85,41.85,41.82,41.85,68800.0,35.3034,35.3034,35.2781,35.3034,68800.0
2013-10-21 15:35:00,41.85,41.85,41.83,41.84,58800.0,35.3034,35.3034,35.2865,35.2949,58800.0
2013-10-21 15:40:00,41.85,41.86,41.84,41.85,29800.0,35.3034,35.3118,35.2949,35.3034,29800.0
2013-10-21 15:45:00,41.85,41.88,41.85,41.88,61200.0,35.3034,35.3287,35.3034,35.3287,61200.0
2013-10-21 15:50:00,41.88,41.9,41.86,41.9,117600.0,35.3287,35.3456,35.3118,35.3456,117600.0
2013-10-21 15:55:00,41.9,41.91,41.86,41.9,114800.0,35.3456,35.354,35.3118,35.3456,114800.0
2013-10-22 09:30:00,42.04,42.07,41.95,42.02,91200.0,35.4637,35.489,35.3877,35.4468,91200.0
2013-10-22 09:35:00,42.02,42.07,42.01,42.05,317200.0,35.4468,35.489,35.4384,35.4721,317200.0
2013-10-22 09:40:00,42.05,42.13,42.03,42.1,82600.0,35.4721,35.5396,35.4552,35.5143,82600.0
2013-10-22 09:45:00,42.11,42.12,42.09,42.1,47600.0,35.5227,35.5311,35.5058,35.5143,47600.0
2013-10-22 09:50:00,42.1,42.19,42.1,42.19,50600.0,35.5143,35.5902,35.5143,35.5902,50600.0
2013-10-22 09:55:00,42.18,42.2,42.13,42.15,112200.0,35.5818,35.5986,35.5396,35.5565,112200.0
2013-10-22 10:00:00,42.16,42.23,42.15,42.22,93000.0,35.5649,35.6239,35.5565,35.6155,93000.0
2013-10-22 10:05:00,42.23,42.25,42.19,42.25,201200.0,35.6239,35.6408,35.5902,35.6408,201200.0
2013-10-22 10:10:00,42.24,42.31,42.24,42.3,337000.0,35.6324,35.6914,35.6324,35.683,337000.0
2013-10-22 10:15:00,42.29,42.32,42.27,42.29,125000.0,35.6746,35.6999,35.6577,35.6746,125000.0
2013-10-22 10:20:00,42.29,42.3,42.27,42.27,60000.0,35.6746,35.683,35.6577,35.6577,60000.0
2013-10-22 10:25:00,42.27,42.28,42.19,42.21,83200.0,35.6577,35.6661,35.5902,35.6071,83200.0
2013-10-22 10:30:00,42.2,42.2,42.18,42.19,87200.0,35.5986,35.5986,35.5818,35.5902,87200.0
2013-10-22 10:35:00,42.19,42.19,42.15,42.15,42200.0,35.5902,35.5902,35.5565,35.5565,42200.0
2013-10-22 10:40:00,42.14,42.14,42.01,42.01,89600.0,35.548,35.548,35.4384,35.4384,89600.0
2013-10-22 10:45:00,42.01,42.01,41.92,41.92,152000.0,35.4384,35.4384,35.3624,35.3624,152000.0
2013-10-22 10:50:00,41.92,41.92,41.8,41.81,318000.0,35.3624,35.3624,35.2612,35.2696,318000.0
2013-10-22 10:55:00,41.81,41.85,41.72,41.85,171800.0,35.2696,35.3034,35.1937,35.3034,171800.0
2013-10-22 11:00:00,41.84,41.87,41.82,41.85,336800.0,35.2949,35.3203,35.2781,35.3034,336800.0
2013-10-22 11:05:00,41.85,41.9,41.83,41.83,192000.0,35.3034,35.3456,35.2865,35.2865,192000.0
2013-10-22 11:10:00,41.85,41.89,41.83,41.85,16400.0,35.3034,35.3371,35.2865,35.3034,16400.0
2013-10-22 11:15:00,41.85,41.88,41.83,41.88,28800.0,35.3034,35.3287,35.2865,35.3287,28800.0
2013-10-22 11:20:00,41.88,41.88,41.77,41.78,21800.0,35.3287,35.3287,35.2359,35.2443,21800.0
2013-10-22 11:25:00,41.76,41.81,41.75,41.81,39000.0,35.2275,35.2696,35.219,35.2696,39000.0
2013-10-22 11:30:00,41.82,41.84,41.75,41.79,23600.0,35.2781,35.2949,35.219,35.2528,23600.0
2013-10-22 11:35:00,41.79,41.85,41.79,41.85,58200.0,35.2528,35.3034,35.2528,35.3034,58200.0
2013-10-22 11:40:00,41.85,41.88,41.83,41.83,130400.0,35.3034,35.3287,35.2865,35.2865,130400.0
2013-10-22 11:45:00,41.83,41.89,41.83,41.88,96200.0,35.2865,35.3371,35.2865,35.3287,96200.0
2013-10-22 11:50:00,41.89,41.93,41.89,41.92,121800.0,35.3371,35.3709,35.3371,35.3624,121800.0
2013-10-22 11:55:00,41.92,41.96,41.92,41.96,80800.0,35.3624,35.3962,35.3624,35.3962,80800.0
2013-10-22 12:00:00,41.96,41.96,41.9,41.9,17000.0,35.3962,35.3962,35.3456,35.3456,17000.0
2013-10-22 12:05:00,41.9,41.9,41.89,41.89,6200.0,35.3456,35.3456,35.3371,35.3371,6200.0
2013-10-22 12:10:00,41.88,41.89,41.81,41.81,15000.0,35.3287,35.3371,35.2696,35.2696,15000.0
2013-10-22 12:15:00,41.81,41.84,41.8,41.83,37800.0,35.2696,35.2949,35.2612,35.2865,37800.0
2013-10-22 12:20:00,41.83,41.84,41.82,41.84,13000.0,35.2865,35.2949,35.2781,35.2949,13000.0
2013-10-22 12:25:00,41.84,41.85,41.77,41.8,20000.0,35.2949,35.3034,35.2359,35.2612,20000.0
2013-10-22 12:30:00,41.8,41.8,41.77,41.79,19400.0,35.2612,35.2612,35.2359,35.2528,19400.0
2013-10-22 12:35:00,41.78,41.78,41.72,41.73,47200.0,35.2443,35.2443,35.1937,35.2022,47200.0
2013-10-22 12:40:00,41.73,41.74,41.7,41.7,33400.0,35.2022,35.2106,35.1768,35.1768,33400.0
2013-10-22 12:45:00,41.7,41.73,41.7,41.72,95400.0,35.1768,35.2022,35.1768,35.1937,95400.0
2013-10-22 12:50:00,41.73,41.73,41.71,41.73,63000.0,35.2022,35.2022,35.1853,35.2022,63000.0
2013-10-22 12:55:00,41.73,41.74,41.73,41.74,15400.0,35.2022,35.2106,35.2022,35.2106,15400.0
2013-10-22 13:00:00,41.73,41.74,41.73,41.74,3400.0,35.2022,35.2106,35.2022,35.2106,3400.0
2013-10-22 13:05:00,41.77,41.81,41.77,41.8,63200.0,35.2359,35.2696,35.2359,35.2612,63200.0
2013-10-22 13:10:00,41.8,41.8,41.77,41.79,15400.0,35.2612,35.2612,35.2359,35.2528,15400.0
2013-10-22 13:15:00,41.79,41.82,41.79,41.82,12800.0,35.2528,35.2781,35.2528,35.2781,12800.0
2013-10-22 13:20:00,41.81,41.82,41.8,41.8,10200.0,35.2696,35.2781,35.2612,35.2612,10200.0
2013-10-22 13:25:00,41.8,41.82,41.78,41.79,13200.0,35.2612,35.2781,35.2443,35.2528,13200.0
2013-10-22 13:30:00,41.78,41.8,41.76,41.79,29800.0,35.2443,35.2612,35.2275,35.2528,29800.0
2013-10-22 13:35:00,41.8,41.83,41.8,41.83,91200.0,35.2612,35.2865,35.2612,35.2865,91200.0
2013-10-22 13:40:00,41.83,41.83,41.81,41.82,27800.0,35.2865,35.2865,35.2696,35.2781,27800.0
2013-10-22 13:45:00,41.79,41.82,41.78,41.8,12800.0,35.2528,35.2781,35.2443,35.2612,12800.0
2013-10-22 13:50:00,41.81,41.85,41.81,41.85,36800.0,35.2696,35.3034,35.2696,35.3034,36800.0
2013-10-22 13:55:00,41.85,41.89,41.85,41.88,123800.0,35.3034,35.3371,35.3034,35.3287,123800.0
2013-10-22 14:00:00,41.88,41.9,41.88,41.9,21800.0,35.3287,35.3456,35.3287,35.3456,21800.0
2013-10-22 14:05:00,41.89,41.89,41.82,41.83,20000.0,35.3371,35.3371,35.2781,35.2865,20000.0
2013-10-22 14:10:00,41.83,41.88,41.83,41.85,27600.0,35.2865,35.3287,35.2865,35.3034,27600.0
2013-10-22 14:15:00,41.85,41.85,41.84,41.85,10800.0,35.3034,35.3034,35.2949,35.3034,10800.0
2013-10-22 14:20:00,41.84,41.85,41.8,41.81,30400.0,35.2949,35.3034,35.2612,35.2696,30400.0
2013-10-22 14:25:00,41.82,41.82,41.78,41.8,22000.0,35.2781,35.2781,35.2443,35.2612,22000.0
2013-10-22 14:30:00,41.79,41.81,41.77,41.8,41800.0,35.2528,35.2696,35.2359,35.2612,41800.0
2013-10-22 14:35:00,41.81,41.81,41.79,41.8,19000.0,35.2696,35.2696,35.2528,35.2612,19000.0
2013-10-22 14:40:00,41.8,41.8,41.76,41.79,23000.0,35.2612,35.2612,35.2275,35.2528,23000.0
2013-10-22 14:45:00,41.81,41.85,41.81,41.82,26000.0,35.2696,35.3034,35.2696,35.2781,26000.0
2013-10-22 14:50:00,41.82,41.85,41.81,41.84,52400.0,35.2781,35.3034,35.2696,35.2949,52400.0
2013-10-22 14:55:00,41.84,41.84,41.79,41.79,22400.0,35.2949,35.2949,35.2528,35.2528,22400.0
2013-10-22 15:00:00,41.78,41.83,41.78,41.82,20200.0,35.2443,35.2865,35.2443,35.2781,20200.0
2013-10-22 15:05:00,41.83,41.84,41.81,41.81,29000.0,35.2865,35.2949,35.2696,35.2696,29000.0
2013-10-22 15:10:00,41.83,41.85,41.82,41.84,49000.0,35.2865,35.3034,35.2781,35.2949,49000.0
2013-10-22 15:15:00,41.83,41.84,41.79,41.8,31200.0,35.2865,35.2949,35.2528,35.2612,31200.0
2013-10-22 15:20:00,41.8,41.83,41.79,41.83,28400.0,35.2612,35.2865,35.2528,35.2865,28400.0
2013-10-22 15:25:00,41.81,41.83,41.81,41.82,25600.0,35.2696,35.2865,35.2696,35.2781,25600.0
2013-10-22 15:30:00,41.82,41.83,41.81,41.82,30400.0,35.2781,35.2865,35.2696,35.2781,30400.0
2013-10-22 15:35:00,41.82,41.84,41.82,41.83,106000.0,35.2781,35.2949,35.2781,35.2865,106000.0
2013-10-22 15:40:00,41.82,41.85,41.82,41.84,90000.0,35.2781,35.3034,35.2781,35.2949,90000.0
2013-10-22 15:45:00,41.83,41.83,41.77,41.79,175000.0,35.2865,35.2865,35.2359,35.2528,175000.0
2013-10-22 15:50:00,41.78,41.82,41.78,41.82,233400.0,35.2443,35.2781,35.2443,35.2781,233400.0
2013-10-22 15:55:00,41.81,41.82,41.79,41.81,345200.0,35.2696,35.2781,35.2528,35.2696,345200.0
2013-10-23 09:30:00,41.74,41.78,41.69,41.72,21400.0,35.2106,35.2443,35.1684,35.1937,21400.0
2013-10-23 09:35:00,41.73,41.74,41.65,41.69,114800.0,35.2022,35.2106,35.1347,35.1684,114800.0
2013-10-23 09:40:00,41.71,41.81,41.71,41.77,27200.0,35.1853,35.2696,35.1853,35.2359,27200.0
2013-10-23 09:45:00,41.76,41.78,41.68,41.7,15600.0,35.2275,35.2443,35.16,35.1768,15600.0
2013-10-23 09:50:00,41.7,41.72,41.63,41.67,43400.0,35.1768,35.1937,35.1178,35.1515,43400.0
2013-10-23 09:55:00,41.67,41.67,41.55,41.57,83200.0,35.1515,35.1515,35.0503,35.0672,83200.0
2013-10-23 10:00:00,41.56,41.65,41.53,41.62,42600.0,35.0587,35.1347,35.0334,35.1094,42600.0
2013-10-23 10:05:00,41.6,41.7,41.6,41.68,17200.0,35.0925,35.1768,35.0925,35.16,17200.0
2013-10-23 10:10:00,41.67,41.74,41.65,41.73,15200.0,35.1515,35.2106,35.1347,35.2022,15200.0
2013-10-23 10:15:00,41.73,41.76,41.68,41.68,68600.0,35.2022,35.2275,35.16,35.16,68600.0
2013-10-23 10:20:00,41.68,41.68,41.59,41.6,11800.0,35.16,35.16,35.0841,35.0925,11800.0
2013-10-23 10:25:00,41.6,41.64,41.56,41.6,27800.0,35.0925,35.1262,35.0587,35.0925,27800.0
2013-10-23 10:30:00,41.59,41.68,41.55,41.68,96600.0,35.0841,35.16,35.0503,35.16,96600.0
2013-10-23 10:35:00,41.67,41.67,41.59,41.61,15000.0,35.1515,35.1515,35.0841,35.1009,15000.0
2013-10-23 10:40:00,41.61,41.63,41.57,41.59,14600.0,35.1009,35.1178,35.0672,35.0841,14600.0
2013-10-23 10:45:00,41.58,41.58,41.47,41.48,128000.0,35.0756,35.0756,34.9828,34.9913,128000.0
2013-10-23 10:50:00,41.48,41.48,41.4,41.47,101200.0,34.9913,34.9913,34.9238,34.9828,101200.0
2013-10-23 10:55:00,41.49,41.54,41.49,41.52,11200.0,34.9997,35.0419,34.9997,35.025,11200.0
2013-10-23 11:00:00,41.52,41.61,41.51,41.6,25800.0,35.025,35.1009,35.0166,35.0925,25800.0
2013-10-23 11:05:00,41.6,41.6,41.57,41.57,6400.0,35.0925,35.0925,35.0672,35.0672,6400.0
2013-10-23 11:10:00,41.56,41.58,41.56,41.56,3200.0,35.0587,35.0756,35.0587,35.0587,3200.0
2013-10-23 11:15:00,41.55,41.58,41.55,41.58,27400.0,35.0503,35.0756,35.0503,35.0756,27400.0
2013-10-23 11:20:00,41.55,41.65,41.55,41.65,6400.0,35.0503,35.1347,35.0503,35.1347,6400.0
2013-10-23 11:25:00,41.63,41.63,41.58,41.59,5600.0,35.1178,35.1178,35.0756,35.0841,5600.0
2013-10-23 11:30:00,41.58,41.65,41.58,41.65,1600.0,35.0756,35.1347,35.0756,35.1347,1600.0
2013-10-23 11:35:00,41.62,41.62,41.6,41.62,4600.0,35.1094,35.1094,35.0925,35.1094,4600.0
2013-10-23 11:40:00,41.62,41.64,41.62,41.64,3400.0,35.1094,35.1262,35.1094,35.1262,3400.0
2013-10-23 11:45:00,41.64,41.66,41.64,41.65,24000.0,35.1262,35.1431,35.1262,35.1347,24000.0
2013-10-23 11:50:00,41.65,41.67,41.6,41.6,64200.0,35.1347,35.1515,35.0925,35.0925,64200.0
2013-10-23 11:55:00,41.62,41.63,41.6,41.6,17800.0,35.1094,35.1178,35.0925,35.0925,17800.0
2013-10-23 12:00:00,41.61,41.63,41.59,41.59,35200.0,35.1009,35.1178,35.0841,35.0841,35200.0
2013-10-23 12:05:00,41.59,41.6,41.57,41.57,18000.0,35.0841,35.0925,35.0672,35.0672,18000.0
2013-10-23 12:10:00,41.58,41.58,41.57,41.58,6600.0,35.0756,35.0756,35.0672,35.0756,6600.0
2013-10-23 12:15:00,41.57,41.57,41.56,41.56,7800.0,35.0672,35.0672,35.0587,35.0587,7800.0
2013-10-23 12:20:00,41.55,41.55,41.52,41.55,26000.0,35.0503,35.0503,35.025,35.0503,26000.0
2013-10-23 12:25:00,41.56,41.56,41.55,41.55,800.0,35.0587,35.0587,35.0503,35.0503,800.0
2013-10-23 12:30:00,41.57,41.58,41.57,41.57,3200.0,35.0672,35.0756,35.0672,35.0672,3200.0
2013-10-23 12:35:00,41.56,41.6,41.56,41.58,3800.0,35.0587,35.0925,35.0587,35.0756,3800.0
2013-10-23 12:40:00,41.57,41.57,41.55,41.56,3000.0,35.0672,35.0672,35.0503,35.0587,3000.0
2013-10-23 12:45:00,41.57,41.57,41.56,41.57,8600.0,35.0672,35.0672,35.0587,35.0672,8600.0
2013-10-23 12:50:00,41.58,41.58,41.55,41.55,1800.0,35.0756,35.0756,35.0503,35.0503,1800.0
2013-10-23 12:55:00,41.56,41.62,41.56,41.61,102000.0,35.0587,35.1094,35.0587,35.1009,102000.0
2013-10-23 13:00:00,41.6,41.6,41.58,41.58,7600.0,35.0925,35.0925,35.0756,35.0756,7600.0
2013-10-23 13:05:00,41.58,41.6,41.57,41.57,61200.0,35.0756,35.0925,35.0672,35.0672,61200.0
2013-10-23 13:10:00,41.57,41.58,41.55,41.56,8600.0,35.0672,35.0756,35.0503,35.0587,8600.0
2013-10-23 13:15:00,41.56,41.62,41.56,41.61,32000.0,35.0587,35.1094,35.0587,35.1009,32000.0
2013-10-23 13:20:00,41.62,41.62,41.58,41.58,40400.0,35.1094,35.1094,35.0756,35.0756,40400.0
2013-10-23 13:25:00,41.58,41.62,41.57,41.61,6800.0,35.0756,35.1094,35.0672,35.1009,6800.0
2013-10-23 13:30:00,41.6,41.6,41.57,41.57,8200.0,35.0925,35.0925,35.0672,35.0672,8200.0
2013-10-23 13:35:00,41.58,41.6,41.57,41.57,14000.0,35.0756,35.0925,35.0672,35.0672,14000.0
2013-10-23 13:40:00,41.56,41.57,41.52,41.56,47800.0,35.0587,35.0672,35.025,35.0587,47800.0
2013-10-23 13:45:00,41.56,41.6,41.56,41.6,19400.0,35.0587,35.0925,35.0587,35.0925,19400.0
2013-10-23 13:50:00,41.6,41.65,41.59,41.63,70600.0,35.0925,35.1347,35.0841,35.1178,70600.0
2013-10-23 13:55:00,41.63,41.64,41.6,41.6,17400.0,35.1178,35.1262,35.0925,35.0925,17400.0
2013-10-23 14:00:00,41.61,41.63,41.6,41.61,28000.0,35.1009,35.1178,35.0925,35.1009,28000.0
2013-10-23 14:05:00,41.61,41.64,41.61,41.64,24000.0,35.1009,35.1262,35.1009,35.1262,24000.0
2013-10-23 14:10:00,41.62,41.65,41.62,41.65,8400.0,35.1094,35.1347,35.1094,35.1347,8400.0
2013-10-23 14:15:00,41.65,41.68,41.6,41.62,187200.0,35.1347,35.16,35.0925,35.1094,187200.0
2013-10-23 14:20:00,41.61,41.62,41.59,41.6,65200.0,35.1009,35.1094,35.0841,35.0925,65200.0
2013-10-23 14:25:00,41.6,41.62,41.59,41.62,37400.0,35.0925,35.1094,35.0841,35.1094,37400.0
2013-10-23 14:30:00,41.64,41.67,41.64,41.66,26600.0,35.1262,35.1515,35.1262,35.1431,26600.0
2013-10-23 14:35:00,41.66,41.66,41.6,41.65,16400.0,35.1431,35.1431,35.0925,35.1347,16400.0
2013-10-23 14:40:00,41.65,41.71,41.64,41.71,29200.0,35.1347,35.1853,35.1262,35.1853,29200.0
2013-10-23 14:45:00,41.71,41.72,41.68,41.7,34200.0,35.1853,35.1937,35.16,35.1768,34200.0
2013-10-23 14:50:00,41.7,41.71,41.69,41.7,80200.0,35.1768,35.1853,35.1684,35.1768,80200.0
2013-10-23 14:55:00,41.69,41.71,41.68,41.71,28800.0,35.1684,35.1853,35.16,35.1853,28800.0
2013-10-23 15:00:00,41.7,41.74,41.69,41.73,60800.0,35.1768,35.2106,35.1684,35.2022,60800.0
2013-10-23 15:05:00,41.73,41.74,41.72,41.74,65200.0,35.2022,35.2106,35.1937,35.2106,65200.0
2013-10-23 15:10:00,41.74,41.74,41.7,41.7,40800.0,35.2106,35.2106,35.1768,35.1768,40800.0
2013-10-23 15:15:00,41.69,41.71,41.66,41.66,121800.0,35.1684,35.1853,35.1431,35.1431,121800.0
2013-10-23 15:20:00,41.65,41.67,41.64,41.66,45600.0,35.1347,35.1515,35.1262,35.1431,45600.0
2013-10-23 15:25:00,41.66,41.66,41.64,41.65,22800.0,35.1431,35.1431,35.1262,35.1347,22800.0
2013-10-23 15:30:00,41.65,41.69,41.64,41.68,54000.0,35.1347,35.1684,35.1262,35.16,54000.0
2013-10-23 15:35:00,41.68,41.71,41.65,41.66,69200.0,35.16,35.1853,35.1347,35.1431,69200.0
2013-10-23 15:40:00,41.66,41.69,41.65,41.69,89600.0,35.1431,35.1684,35.1347,35.1684,89600.0
2013-10-23 15:45:00,41.69,41.7,41.67,41.68,88800.0,35.1684,35.1768,35.1515,35.16,88800.0
2013-10-23 15:50:00,41.68,41.69,41.66,41.68,96400.0,35.16,35.1684,35.1431,35.16,96400.0
2013-10-23 15:55:00,41.68,41.71,41.67,41.71,242600.0,35.16,35.1853,35.1515,35.1853,242600.0
2013-10-24 09:30:00,41.66,41.7,41.64,41.65,28400.0,35.1431,35.1768,35.1262,35.1347,28400.0
2013-10-24 09:35:00,41.63,41.65,41.56,41.57,58400.0,35.1178,35.1347,35.0587,35.0672,58400.0
2013-10-24 09:40:00,41.54,41.57,41.49,41.55,93600.0,35.0419,35.0672,34.9997,35.0503,93600.0
2013-10-24 09:45:00,41.54,41.55,41.44,41.49,117200.0,35.0419,35.0503,34.9575,34.9997,117200.0
2013-10-24 09:50:00,41.48,41.56,41.48,41.54,145800.0,34.9913,35.0587,34.9913,35.0419,145800.0
2013-10-24 09:55:00,41.56,41.65,41.55,41.63,41600.0,35.0587,35.1347,35.0503,35.1178,41600.0
2013-10-24 10:00:00,41.64,41.64,41.57,41.57,51400.0,35.1262,35.1262,35.0672,35.0672,51400.0
2013-10-24 10:05:00,41.58,41.62,41.54,41.62,52800.0,35.0756,35.1094,35.0419,35.1094,52800.0
2013-10-24 10:10:00,41.6,41.68,41.6,41.64,46400.0,35.0925,35.16,35.0925,35.1262,46400.0
2013-10-24 10:15:00,41.64,41.66,41.63,41.63,52400.0,35.1262,35.1431,35.1178,35.1178,52400.0
2013-10-24 10:20:00,41.63,41.69,41.63,41.67,87800.0,35.1178,35.1684,35.1178,35.1515,87800.0
2013-10-24 10:25:00,41.67,41.67,41.62,41.67,56800.0,35.1515,35.1515,35.1094,35.1515,56800.0
2013-10-24 10:30:00,41.68,41.68,41.56,41.58,405400.0,35.16,35.16,35.0587,35.0756,405400.0
2013-10-24 10:35:00,41.59,41.66,41.59,41.62,49000.0,35.0841,35.1431,35.0841,35.1094,49000.0
2013-10-24 10:40:00,41.63,41.71,41.63,41.7,47200.0,35.1178,35.1853,35.1178,35.1768,47200.0
2013-10-24 10:45:00,41.71,41.72,41.67,41.69,55400.0,35.1853,35.1937,35.1515,35.1684,55400.0
2013-10-24 10:50:00,41.69,41.7,41.66,41.68,65800.0,35.1684,35.1768,35.1431,35.16,65800.0
2013-10-24 10:55:00,41.68,41.73,41.68,41.73,70400.0,35.16,35.2022,35.16,35.2022,70400.0
2013-10-24 11:00:00,41.73,41.74,41.69,41.72,79400.0,35.2022,35.2106,35.1684,35.1937,79400.0
2013-10-24 11:05:00,41.73,41.77,41.72,41.77,99600.0,35.2022,35.2359,35.1937,35.2359,99600.0
2013-10-24 11:10:00,41.77,41.8,41.74,41.76,90200.0,35.2359,35.2612,35.2106,35.2275,90200.0
2013-10-24 11:15:00,41.77,41.77,41.73,41.74,41200.0,35.2359,35.2359,35.2022,35.2106,41200.0
2013-10-24 11:20:00,41.74,41.76,41.71,41.74,88800.0,35.2106,35.2275,35.1853,35.2106,88800.0
2013-10-24 11:25:00,41.74,41.77,41.74,41.76,56400.0,35.2106,35.2359,35.2106,35.2275,56400.0
2013-10-24 11:30:00,41.76,41.77,41.71,41.72,38400.0,35.2275,35.2359,35.1853,35.1937,38400.0
2013-10-24 11:35:00,41.72,41.74,41.72,41.73,40400.0,35.1937,35.2106,35.1937,35.2022,40400.0
2013-10-24 11:40:00,41.74,41.74,41.7,41.7,17800.0,35.2106,35.2106,35.1768,35.1768,17800.0
2013-10-24 11:45:00,41.71,41.74,41.7,41.73,34400.0,35.1853,35.2106,35.1768,35.2022,34400.0
2013-10-24 11:50:00,41.74,41.75,41.72,41.72,40800.0,35.2106,35.219,35.1937,35.1937,40800.0
2013-10-24 11:55:00,41.72,41.74,41.72,41.74,46600.0,35.1937,35.2106,35.1937,35.2106,46600.0
2013-10-24 12:00:00,41.74,41.74,41.71,41.72,34000.0,35.2106,35.2106,35.1853,35.1937,34000.0
2013-10-24 12:05:00,41.73,41.76,41.73,41.74,26200.0,35.2022,35.2275,35.2022,35.2106,26200.0
2013-10-24 12:10:00,41.74,41.75,41.73,41.74,59800.0,35.2106,35.219,35.2022,35.2106,59800.0
2013-10-24 12:15:00,41.74,41.77,41.74,41.76,137600.0,35.2106,35.2359,35.2106,35.2275,137600.0
2013-10-24 12:20:00,41.76,41.79,41.75,41.79,59200.0,35.2275,35.2528,35.219,35.2528,59200.0
2013-10-24 12:25:00,41.79,41.81,41.79,41.79,30600.0,35.2528,35.2696,35.2528,35.2528,30600.0
2013-10-24 12:30:00,41.8,41.82,41.79,41.8,217600.0,35.2612,35.2781,35.2528,35.2612,217600.0
2013-10-24 12:35:00,41.8,41.81,41.78,41.79,158600.0,35.2612,35.2696,35.2443,35.2528,158600.0
2013-10-24 12:40:00,41.79,41.8,41.77,41.79,38400.0,35.2528,35.2612,35.2359,35.2528,38400.0
2013-10-24 12:45:00,41.79,41.83,41.79,41.82,22600.0,35.2528,35.2865,35.2528,35.2781,22600.0
2013-10-24 12:50:00,41.83,41.84,41.81,41.84,44800.0,35.2865,35.2949,35.2696,35.2949,44800.0
2013-10-24 12:55:00,41.84,41.91,41.84,41.91,167200.0,35.2949,35.354,35.2949,35.354,167200.0
2013-10-24 13:00:00,41.9,41.91,41.85,41.85,35200.0,35.3456,35.354,35.3034,35.3034,35200.0
2013-10-24 13:05:00,41.85,41.87,41.85,41.85,12600.0,35.3034,35.3203,35.3034,35.3034,12600.0
2013-10-24 13:10:00,41.85,41.87,41.84,41.84,19000.0,35.3034,35.3203,35.2949,35.2949,19000.0
2013-10-24 13:15:00,41.83,41.84,41.81,41.82,9000.0,35.2865,35.2949,35.2696,35.2781,9000.0
2013-10-24 13:20:00,41.82,41.86,41.82,41.85,30600.0,35.2781,35.3118,35.2781,35.3034,30600.0
2013-10-24 13:25:00,41.86,41.87,41.85,41.85,8600.0,35.3118,35.3203,35.3034,35.3034,8600.0
2013-10-24 13:30:00,41.86,41.86,41.84,41.85,7200.0,35.3118,35.3118,35.2949,35.3034,7200.0
2013-10-24 13:35:00,41.85,41.85,41.82,41.82,15800.0,35.3034,35.3034,35.2781,35.2781,15800.0
2013-10-24 13:40:00,41.83,41.87,41.82,41.86,18800.0,35.2865,35.3203,35.2781,35.3118,18800.0
2013-10-24 13:45:00,41.86,41.87,41.83,41.84,15000.0,35.3118,35.3203,35.2865,35.2949,15000.0
2013-10-24 13:50:00,41.83,41.84,41.82,41.82,13800.0,35.2865,35.2949,35.2781,35.2781,13800.0
2013-10-24 13:55:00,41.83,41.85,41.81,41.81,18200.0,35.2865,35.3034,35.2696,35.2696,18200.0
2013-10-24 14:00:00,41.82,41.82,41.8,41.8,9000.0,35.2781,35.2781,35.2612,35.2612,9000.0
2013-10-24 14:05:00,41.81,41.84,41.81,41.81,32600.0,35.2696,35.2949,35.2696,35.2696,32600.0
2013-10-24 14:10:00,41.83,41.84,41.82,41.83,15200.0,35.2865,35.2949,35.2781,35.2865,15200.0
2013-10-24 14:15:00,41.83,41.86,41.83,41.86,17600.0,35.2865,35.3118,35.2865,35.3118,17600.0
2013-10-24 14:20:00,41.86,41.86,41.84,41.86,16800.0,35.3118,35.3118,35.2949,35.3118,16800.0
2013-10-24 14:25:00,41.86,41.88,41.86,41.88,19000.0,35.3118,35.3287,35.3118,35.3287,19000.0
2013-10-24 14:30:00,41.87,41.87,41.85,41.87,15600.0,35.3203,35.3203,35.3034,35.3203,15600.0
2013-10-24 14:35:00,41.87,41.89,41.87,41.88,32400.0,35.3203,35.3371,35.3203,35.3287,32400.0
2013-10-24 14:40:00,41.88,41.92,41.88,41.91,35400.0,35.3287,35.3624,35.3287,35.354,35400.0
2013-10-24 14:45:00,41.91,41.92,41.88,41.9,30800.0,35.354,35.3624,35.3287,35.3456,30800.0
2013-10-24 14:50:00,41.9,41.91,41.9,41.91,27400.0,35.3456,35.354,35.3456,35.354,27400.0
2013-10-24 14:55:00,41.91,41.94,41.91,41.94,77000.0,35.354,35.3793,35.354,35.3793,77000.0
2013-10-24 15:00:00,41.94,41.94,41.91,41.93,37400.0,35.3793,35.3793,35.354,35.3709,37400.0
2013-10-24 15:05:00,41.92,41.94,41.92,41.92,37000.0,35.3624,35.3793,35.3624,35.3624,37000.0
2013-10-24 15:10:00,41.92,41.95,41.92,41.95,50600.0,35.3624,35.3877,35.3624,35.3877,50600.0
2013-10-24 15:15:00,41.95,41.95,41.93,41.93,32000.0,35.3877,35.3877,35.3709,35.3709,32000.0
2013-10-24 15:20:00,41.93,41.94,41.92,41.92,57800.0,35.3709,35.3793,35.3624,35.3624,57800.0
2013-10-24 15:25:00,41.92,41.94,41.92,41.93,41600.0,35.3624,35.3793,35.3624,35.3709,41600.0
2013-10-24 15:30:00,41.93,41.94,41.92,41.93,57600.0,35.3709,35.3793,35.3624,35.3709,57600.0
2013-10-24 15:35:00,41.94,41.95,41.91,41.91,94000.0,35.3793,35.3877,35.354,35.354,94000.0
2013-10-24 15:40:00,41.91,41.92,41.88,41.9,115000.0,35.354,35.3624,35.3287,35.3456,115000.0
2013-10-24 15:45:00,41.9,41.94,41.9,41.93,121200.0,35.3456,35.3793,35.3456,35.3709,121200.0
2013-10-24 15:50:00,41.93,41.96,41.92,41.93,185800.0,35.3709,35.3962,35.3624,35.3709,185800.0
2013-10-24 15:55:00,41.93,41.96,41.93,41.94,176200.0,35.3709,35.3962,35.3709,35.3793,176200.0
2013-10-25 09:30:00,41.91,42.06,41.91,41.98,31600.0,35.354,35.4805,35.354,35.413,31600.0
2013-10-25 09:35:00,41.99,42.02,41.97,42.02,19000.0,35.4215,35.4468,35.4046,35.4468,19000.0
2013-10-25 09:40:00,42.01,42.06,41.98,42.01,23800.0,35.4384,35.4805,35.413,35.4384,23800.0
2013-10-25 09:45:00,42.02,42.03,41.98,41.99,74800.0,35.4468,35.4552,35.413,35.4215,74800.0
2013-10-25 09:50:00,41.99,42.02,41.96,42.0,70600.0,35.4215,35.4468,35.3962,35.4299,70600.0
2013-10-25 09:55:00,42.0,42.03,41.98,42.03,31800.0,35.4299,35.4552,35.413,35.4552,31800.0
2013-10-25 10:00:00,42.04,42.08,42.01,42.04,16200.0,35.4637,35.4974,35.4384,35.4637,16200.0
2013-10-25 10:05:00,42.05,42.05,41.97,42.0,61400.0,35.4721,35.4721,35.4046,35.4299,61400.0
2013-10-25 10:10:00,41.99,42.02,41.93,41.95,51200.0,35.4215,35.4468,35.3709,35.3877,51200.0
2013-10-25 10:15:00,41.95,41.97,41.91,41.92,69800.0,35.3877,35.4046,35.354,35.3624,69800.0
2013-10-25 10:20:00,41.91,41.92,41.88,41.88,36800.0,35.354,35.3624,35.3287,35.3287,36800.0
2013-10-25 10:25:00,41.88,41.92,41.87,41.88,30000.0,35.3287,35.3624,35.3203,35.3287,30000.0
2013-10-25 10:30:00,41.88,41.91,41.85,41.91,33400.0,35.3287,35.354,35.3034,35.354,33400.0
2013-10-25 10:35:00,41.9,41.94,41.88,41.89,17800.0,35.3456,35.3793,35.3287,35.3371,17800.0
2013-10-25 10:40:00,41.9,41.91,41.84,41.87,23000.0,35.3456,35.354,35.2949,35.3203,23000.0
2013-10-25 10:45:00,41.87,41.9,41.84,41.88,33200.0,35.3203,35.3456,35.2949,35.3287,33200.0
2013-10-25 10:50:00,41.88,41.9,41.88,41.89,20200.0,35.3287,35.3456,35.3287,35.3371,20200.0
2013-10-25 10:55:00,41.88,41.89,41.85,41.88,39400.0,35.3287,35.3371,35.3034,35.3287,39400.0
2013-10-25 11:00:00,41.89,41.9,41.82,41.85,42000.0,35.3371,35.3456,35.2781,35.3034,42000.0
2013-10-25 11:05:00,41.85,41.9,41.8,41.81,40400.0,35.3034,35.3456,35.2612,35.2696,40400.0
2013-10-25 11:10:00,41.81,41.89,41.81,41.87,39200.0,35.2696,35.3371,35.2696,35.3203,39200.0
2013-10-25 11:15:00,41.86,41.87,41.84,41.85,17400.0,35.3118,35.3203,35.2949,35.3034,17400.0
2013-10-25 11:20:00,41.85,41.87,41.84,41.87,27800.0,35.3034,35.3203,35.2949,35.3203,27800.0
2013-10-25 11:25:00,41.86,41.88,41.85,41.88,36600.0,35.3118,35.3287,35.3034,35.3287,36600.0
2013-10-25 11:30:00,41.88,41.92,41.87,41.87,61600.0,35.3287,35.3624,35.3203,35.3203,61600.0
2013-10-25 11:35:00,41.87,41.88,41.84,41.85,17800.0,35.3203,35.3287,35.2949,35.3034,17800.0
2013-10-25 11:40:00,41.87,41.87,41.84,41.87,12800.0,35.3203,35.3203,35.2949,35.3203,12800.0
2013-10-25 11:45:00,41.87,41.87,41.83,41.83,20000.0,35.3203,35.3203,35.2865,35.2865,20000.0
2013-10-25 11:50:00,41.83,41.84,41.81,41.84,45000.0,35.2865,35.2949,35.2696,35.2949,45000.0
2013-10-25 11:55:00,41.85,41.85,41.82,41.83,11400.0,35.3034,35.3034,35.2781,35.2865,11400.0
2013-10-25 12:00:00,41.84,41.84,41.8,41.8,39200.0,35.2949,35.2949,35.2612,35.2612,39200.0
2013-10-25 12:05:00,41.8,41.85,41.8,41.85,11800.0,35.2612,35.3034,35.2612,35.3034,11800.0
2013-10-25 12:10:00,41.84,41.84,41.77,41.79,128200.0,35.2949,35.2949,35.2359,35.2528,128200.0
2013-10-25 12:15:00,41.79,41.81,41.78,41.8,23800.0,35.2528,35.2696,35.2443,35.2612,23800.0
2013-10-25 12:20:00,41.8,41.82,41.8,41.82,17400.0,35.2612,35.2781,35.2612,35.2781,17400.0
2013-10-25 12:25:00,41.83,41.86,41.82,41.86,27400.0,35.2865,35.3118,35.2781,35.3118,27400.0
2013-10-25 12:30:00,41.87,41.87,41.85,41.85,11000.0,35.3203,35.3203,35.3034,35.3034,11000.0
2013-10-25 12:35:00,41.85,41.9,41.85,41.88,38400.0,35.3034,35.3456,35.3034,35.3287,38400.0
2013-10-25 12:40:00,41.88,41.92,41.88,41.92,35000.0,35.3287,35.3624,35.3287,35.3624,35000.0
2013-10-25 12:45:00,41.92,41.95,41.91,41.95,22400.0,35.3624,35.3877,35.354,35.3877,22400.0
2013-10-25 12:50:00,41.95,41.95,41.92,41.92,8400.0,35.3877,35.3877,35.3624,35.3624,8400.0
2013-10-25 12:55:00,41.91,41.91,41.9,41.9,42800.0,35.354,35.354,35.3456,35.3456,42800.0
2013-10-25 13:00:00,41.9,41.92,41.9,41.9,26400.0,35.3456,35.3624,35.3456,35.3456,26400.0
2013-10-25 13:05:00,41.89,41.9,41.87,41.87,14400.0,35.3371,35.3456,35.3203,35.3203,14400.0
2013-10-25 13:10:00,41.87,41.9,41.85,41.9,18400.0,35.3203,35.3456,35.3034,35.3456,18400.0
2013-10-25 13:15:00,41.9,41.95,41.9,41.94,133000.0,35.3456,35.3877,35.3456,35.3793,133000.0
2013-10-25 13:20:00,41.93,41.93,41.89,41.91,36600.0,35.3709,35.3709,35.3371,35.354,36600.0
2013-10-25 13:25:00,41.91,41.92,41.9,41.9,6200.0,35.354,35.3624,35.3456,35.3456,6200.0
2013-10-25 13:30:00,41.89,41.91,41.89,41.91,6400.0,35.3371,35.354,35.3371,35.354,6400.0
2013-10-25 13:35:00,41.9,41.91,41.9,41.91,6000.0,35.3456,35.354,35.3456,35.354,6000.0
2013-10-25 13:40:00,41.91,41.92,41.89,41.9,12600.0,35.354,35.3624,35.3371,35.3456,12600.0
2013-10-25 13:45:00,41.88,41.9,41.88,41.88,9600.0,35.3287,35.3456,35.3287,35.3287,9600.0
2013-10-25 13:50:00,41.88,41.91,41.88,41.9,82200.0,35.3287,35.354,35.3287,35.3456,82200.0
2013-10-25 13:55:00,41.9,41.92,41.9,41.92,44200.0,35.3456,35.3624,35.3456,35.3624,44200.0
2013-10-25 14:00:00,41.93,41.93,41.92,41.92,11000.0,35.3709,35.3709,35.3624,35.3624,11000.0
2013-10-25 14:05:00,41.92,41.98,41.92,41.96,107000.0,35.3624,35.413,35.3624,35.3962,107000.0
2013-10-25 14:10:00,41.96,41.96,41.94,41.95,13000.0,35.3962,35.3962,35.3793,35.3877,13000.0
2013-10-25 14:15:00,41.95,41.97,41.94,41.97,16000.0,35.3877,35.4046,35.3793,35.4046,16000.0
2013-10-25 14:20:00,41.97,41.97,41.95,41.96,10000.0,35.4046,35.4046,35.3877,35.3962,10000.0
2013-10-25 14:25:00,41.96,41.99,41.96,41.97,17600.0,35.3962,35.4215,35.3962,35.4046,17600.0
2013-10-25 14:30:00,41.97,41.97,41.94,41.94,30600.0,35.4046,35.4046,35.3793,35.3793,30600.0
2013-10-25 14:35:00,41.94,41.97,41.94,41.96,21000.0,35.3793,35.4046,35.3793,35.3962,21000.0
2013-10-25 14:40:00,41.96,41.97,41.95,41.95,17200.0,35.3962,35.4046,35.3877,35.3877,17200.0
2013-10-25 14:45:00,41.94,41.95,41.93,41.95,8200.0,35.3793,35.3877,35.3709,35.3877,8200.0
2013-10-25 14:50:00,41.94,41.95,41.94,41.94,11400.0,35.3793,35.3877,35.3793,35.3793,11400.0
2013-10-25 14:55:00,41.95,41.95,41.94,41.94,3800.0,35.3877,35.3877,35.3793,35.3793,3800.0
2013-10-25 15:00:00,41.95,41.95,41.91,41.91,12600.0,35.3877,35.3877,35.354,35.354,12600.0
2013-10-25 15:05:00,41.91,41.92,41.88,41.89,36200.0,35.354,35.3624,35.3287,35.3371,36200.0
2013-10-25 15:10:00,41.89,41.92,41.89,41.91,25600.0,35.3371,35.3624,35.3371,35.354,25600.0
2013-10-25 15:15:00,41.91,41.94,41.9,41.94,19200.0,35.354,35.3793,35.3456,35.3793,19200.0
2013-10-25 15:20:00,41.94,41.94,41.92,41.93,11200.0,35.3793,35.3793,35.3624,35.3709,11200.0
2013-10-25 15:25:00,41.93,41.94,41.92,41.93,21200.0,35.3709,35.3793,35.3624,35.3709,21200.0
2013-10-25 15:30:00,41.93,41.96,41.93,41.95,39600.0,35.3709,35.3962,35.3709,35.3877,39600.0
2013-10-25 15:35:00,41.95,41.97,41.94,41.95,54400.0,35.3877,35.4046,35.3793,35.3877,54400.0
2013-10-25 15:40:00,41.95,41.98,41.95,41.97,60400.0,35.3877,35.413,35.3877,35.4046,60400.0
2013-10-25 15:45:00,41.97,41.99,41.96,41.98,125400.0,35.4046,35.4215,35.3962,35.413,125400.0
2013-10-25 15:50:00,41.99,42.01,41.97,41.97,150200.0,35.4215,35.4384,35.4046,35.4046,150200.0
2013-10-25 15:55:00,41.97,41.99,41.96,41.99,554600.0,35.4046,35.4215,35.3962,35.4215,554600.0
2013-10-28 09:30:00,42.4,42.4,41.97,42.0,56400.0,35.7673,35.7673,35.4046,35.4299,56400.0
2013-10-28 09:35:00,42.0,42.08,41.97,42.01,47000.0,35.4299,35.4974,35.4046,35.4384,47000.0
2013-10-28 09:40:00,42.02,42.09,41.99,42.09,28400.0,35.4468,35.5058,35.4215,35.5058,28400.0
2013-10-28 09:45:00,42.09,42.12,42.09,42.1,27800.0,35.5058,35.5311,35.5058,35.5143,27800.0
2013-10-28 09:50:00,42.09,42.1,42.06,42.07,113000.0,35.5058,35.5143,35.4805,35.489,113000.0
2013-10-28 09:55:00,42.08,42.11,42.05,42.05,47800.0,35.4974,35.5227,35.4721,35.4721,47800.0
2013-10-28 10:00:00,42.04,42.07,41.99,42.07,105400.0,35.4637,35.489,35.4215,35.489,105400.0
2013-10-28 10:05:00,42.06,42.08,42.05,42.07,45000.0,35.4805,35.4974,35.4721,35.489,45000.0
2013-10-28 10:10:00,42.08,42.13,42.07,42.13,65400.0,35.4974,35.5396,35.489,35.5396,65400.0
2013-10-28 10:15:00,42.13,42.16,42.1,42.13,64600.0,35.5396,35.5649,35.5143,35.5396,64600.0
2013-10-28 10:20:00,42.13,42.15,42.12,42.12,53800.0,35.5396,35.5565,35.5311,35.5311,53800.0
2013-10-28 10:25:00,42.11,42.12,42.08,42.08,34400.0,35.5227,35.5311,35.4974,35.4974,34400.0
2013-10-28 10:30:00,42.08,42.08,42.04,42.05,33000.0,35.4974,35.4974,35.4637,35.4721,33000.0
2013-10-28 10:35:00,42.06,42.1,42.06,42.09,28400.0,35.4805,35.5143,35.4805,35.5058,28400.0
2013-10-28 10:40:00,42.09,42.09,42.03,42.04,77000.0,35.5058,35.5058,35.4552,35.4637,77000.0
2013-10-28 10:45:00,42.04,42.08,42.02,42.04,28400.0,35.4637,35.4974,35.4468,35.4637,28400.0
2013-10-28 10:50:00,42.04,42.05,41.95,41.96,22400.0,35.4637,35.4721,35.3877,35.3962,22400.0
2013-10-28 10:55:00,41.95,41.96,41.9,41.93,37400.0,35.3877,35.3962,35.3456,35.3709,37400.0
2013-10-28 11:00:00,41.93,41.93,41.88,41.9,180200.0,35.3709,35.3709,35.3287,35.3456,180200.0
2013-10-28 11:05:00,41.91,41.92,41.88,41.89,63800.0,35.354,35.3624,35.3287,35.3371,63800.0
2013-10-28 11:10:00,41.9,41.92,41.89,41.89,101400.0,35.3456,35.3624,35.3371,35.3371,101400.0
2013-10-28 11:15:00,41.88,41.91,41.88,41.91,48000.0,35.3287,35.354,35.3287,35.354,48000.0
2013-10-28 11:20:00,41.91,41.91,41.85,41.9,72000.0,35.354,35.354,35.3034,35.3456,72000.0
2013-10-28 11:25:00,41.89,41.97,41.88,41.96,28800.0,35.3371,35.4046,35.3287,35.3962,28800.0
2013-10-28 11:30:00,41.97,41.97,41.94,41.97,31000.0,35.4046,35.4046,35.3793,35.4046,31000.0
2013-10-28 11:35:00,41.97,42.01,41.97,42.0,14800.0,35.4046,35.4384,35.4046,35.4299,14800.0
2013-10-28 11:40:00,42.01,42.02,41.98,41.99,30600.0,35.4384,35.4468,35.413,35.4215,30600.0
2013-10-28 11:45:00,41.99,42.02,41.99,41.99,12400.0,35.4215,35.4468,35.4215,35.4215,12400.0
2013-10-28 11:50:00,41.99,42.01,41.97,42.01,46000.0,35.4215,35.4384,35.4046,35.4384,46000.0
2013-10-28 11:55:00,42.02,42.05,42.01,42.05,59800.0,35.4468,35.4721,35.4384,35.4721,59800.0
2013-10-28 12:00:00,42.06,42.06,42.05,42.05,11000.0,35.4805,35.4805,35.4721,35.4721,11000.0
2013-10-28 12:05:00,42.05,42.08,42.04,42.07,80400.0,35.4721,35.4974,35.4637,35.489,80400.0
2013-10-28 12:10:00,42.08,42.13,42.08,42.13,23000.0,35.4974,35.5396,35.4974,35.5396,23000.0
2013-10-28 12:15:00,42.13,42.16,42.13,42.15,42200.0,35.5396,35.5649,35.5396,35.5565,42200.0
2013-10-28 12:20:00,42.14,42.14,42.11,42.11,20800.0,35.548,35.548,35.5227,35.5227,20800.0
2013-10-28 12:25:00,42.1,42.12,42.1,42.12,11400.0,35.5143,35.5311,35.5143,35.5311,11400.0
2013-10-28 12:30:00,42.12,42.13,42.09,42.09,55600.0,35.5311,35.5396,35.5058,35.5058,55600.0
2013-10-28 12:35:00,42.1,42.14,42.1,42.13,13600.0,35.5143,35.548,35.5143,35.5396,13600.0
2013-10-28 12:40:00,42.13,42.15,42.13,42.15,6200.0,35.5396,35.5565,35.5396,35.5565,6200.0
2013-10-28 12:45:00,42.16,42.19,42.16,42.18,18400.0,35.5649,35.5902,35.5649,35.5818,18400.0
2013-10-28 12:50:00,42.18,42.19,42.16,42.17,14400.0,35.5818,35.5902,35.5649,35.5733,14400.0
2013-10-28 12:55:00,42.17,42.17,42.15,42.16,14400.0,35.5733,35.5733,35.5565,35.5649,14400.0
2013-10-28 13:00:00,42.16,42.19,42.16,42.18,16000.0,35.5649,35.5902,35.5649,35.5818,16000.0
2013-10-28 13:05:00,42.18,42.18,42.17,42.17,6000.0,35.5818,35.5818,35.5733,35.5733,6000.0
2013-10-28 13:10:00,42.18,42.19,42.16,42.17,20000.0,35.5818,35.5902,35.5649,35.5733,20000.0
2013-10-28 13:15:00,42.17,42.17,42.15,42.17,13600.0,35.5733,35.5733,35.5565,35.5733,13600.0
2013-10-28 13:20:00,42.17,42.17,42.14,42.14,14400.0,35.5733,35.5733,35.548,35.548,14400.0
2013-10-28 13:25:00,42.14,42.14,42.12,42.14,17200.0,35.548,35.548,35.5311,35.548,17200.0
2013-10-28 13:30:00,42.14,42.15,42.12,42.12,6600.0,35.548,35.5565,35.5311,35.5311,6600.0
2013-10-28 13:35:00,42.12,42.16,42.12,42.16,7000.0,35.5311,35.5649,35.5311,35.5649,7000.0
2013-10-28 13:40:00,42.16,42.16,42.13,42.13,9400.0,35.5649,35.5649,35.5396,35.5396,9400.0
2013-10-28 13:45:00,42.13,42.13,42.11,42.12,7600.0,35.5396,35.5396,35.5227,35.5311,7600.0
2013-10-28 13:50:00,42.1,42.13,42.1,42.11,15400.0,35.5143,35.5396,35.5143,35.5227,15400.0
2013-10-28 13:55:00,42.1,42.11,42.06,42.08,36400.0,35.5143,35.5227,35.4805,35.4974,36400.0
2013-10-28 14:00:00,42.09,42.1,42.07,42.09,24600.0,35.5058,35.5143,35.489,35.5058,24600.0
2013-10-28 14:05:00,42.09,42.1,42.08,42.08,18600.0,35.5058,35.5143,35.4974,35.4974,18600.0
2013-10-28 14:10:00,42.08,42.1,42.05,42.1,33800.0,35.4974,35.5143,35.4721,35.5143,33800.0
2013-10-28 14:15:00,42.1,42.1,42.08,42.09,13400.0,35.5143,35.5143,35.4974,35.5058,13400.0
2013-10-28 14:20:00,42.09,42.11,42.07,42.1,22600.0,35.5058,35.5227,35.489,35.5143,22600.0
2013-10-28 14:25:00,42.1,42.13,42.1,42.12,54400.0,35.5143,35.5396,35.5143,35.5311,54400.0
2013-10-28 14:30:00,42.13,42.13,42.1,42.1,31200.0,35.5396,35.5396,35.5143,35.5143,31200.0
2013-10-28 14:35:00,42.1,42.1,42.09,42.1,18400.0,35.5143,35.5143,35.5058,35.5143,18400.0
2013-10-28 14:40:00,42.1,42.12,42.1,42.11,17200.0,35.5143,35.5311,35.5143,35.5227,17200.0
2013-10-28 14:45:00,42.11,42.11,42.1,42.1,10400.0,35.5227,35.5227,35.5143,35.5143,10400.0
2013-10-28 14:50:00,42.1,42.1,42.09,42.09,10200.0,35.5143,35.5143,35.5058,35.5058,10200.0
2013-10-28 14:55:00,42.1,42.1,42.09,42.1,14000.0,35.5143,35.5143,35.5058,35.5143,14000.0
2013-10-28 15:00:00,42.1,42.1,42.06,42.08,37000.0,35.5143,35.5143,35.4805,35.4974,37000.0
2013-10-28 15:05:00,42.08,42.09,42.04,42.04,49800.0,35.4974,35.5058,35.4637,35.4637,49800.0
2013-10-28 15:10:00,42.04,42.05,42.02,42.02,70600.0,35.4637,35.4721,35.4468,35.4468,70600.0
2013-10-28 15:15:00,42.02,42.04,42.01,42.04,67600.0,35.4468,35.4637,35.4384,35.4637,67600.0
2013-10-28 15:20:00,42.03,42.04,42.02,42.02,31000.0,35.4552,35.4637,35.4468,35.4468,31000.0
2013-10-28 15:25:00,42.02,42.02,41.99,42.01,27200.0,35.4468,35.4468,35.4215,35.4384,27200.0
2013-10-28 15:30:00,42.02,42.02,41.99,42.02,42800.0,35.4468,35.4468,35.4215,35.4468,42800.0
2013-10-28 15:35:00,42.01,42.01,41.99,41.99,73200.0,35.4384,35.4384,35.4215,35.4215,73200.0
2013-10-28 15:40:00,42.0,42.0,41.97,41.97,124600.0,35.4299,35.4299,35.4046,35.4046,124600.0
2013-10-28 15:45:00,41.97,41.97,41.93,41.94,172800.0,35.4046,35.4046,35.3709,35.3793,172800.0
2013-10-28 15:50:00,41.94,41.95,41.93,41.94,240400.0,35.3793,35.3877,35.3709,35.3793,240400.0
2013-10-28 15:55:00,41.93,42.01,41.93,42.01,311000.0,35.3709,35.4384,35.3709,35.4384,311000.0
2013-10-29 09:30:00,42.24,42.3,42.13,42.22,76200.0,35.6324,35.683,35.5396,35.6155,76200.0
2013-10-29 09:35:00,42.23,42.3,42.19,42.21,128800.0,35.6239,35.683,35.5902,35.6071,128800.0
2013-10-29 09:40:00,42.2,42.23,42.18,42.22,36000.0,35.5986,35.6239,35.5818,35.6155,36000.0
2013-10-29 09:45:00,42.22,42.25,42.2,42.24,86400.0,35.6155,35.6408,35.5986,35.6324,86400.0
2013-10-29 09:50:00,42.26,42.29,42.18,42.21,57200.0,35.6492,35.6746,35.5818,35.6071,57200.0
2013-10-29 09:55:00,42.22,42.23,42.17,42.18,147800.0,35.6155,35.6239,35.5733,35.5818,147800.0
2013-10-29 10:00:00,42.16,42.21,42.1,42.12,168000.0,35.5649,35.6071,35.5143,35.5311,168000.0
2013-10-29 10:05:00,42.1,42.12,42.04,42.1,65800.0,35.5143,35.5311,35.4637,35.5143,65800.0
2013-10-29 10:10:00,42.1,42.13,42.08,42.12,32000.0,35.5143,35.5396,35.4974,35.5311,32000.0
2013-10-29 10:15:00,42.12,42.16,42.1,42.16,20600.0,35.5311,35.5649,35.5143,35.5649,20600.0
2013-10-29 10:20:00,42.15,42.15,42.1,42.11,47200.0,35.5565,35.5565,35.5143,35.5227,47200.0
2013-10-29 10:25:00,42.12,42.15,42.12,42.13,3400.0,35.5311,35.5565,35.5311,35.5396,3400.0
2013-10-29 10:30:00,42.16,42.21,42.13,42.13,34400.0,35.5649,35.6071,35.5396,35.5396,34400.0
2013-10-29 10:35:00,42.16,42.17,42.12,42.13,20200.0,35.5649,35.5733,35.5311,35.5396,20200.0
2013-10-29 10:40:00,42.13,42.13,42.08,42.09,16400.0,35.5396,35.5396,35.4974,35.5058,16400.0
2013-10-29 10:45:00,42.09,42.12,42.08,42.08,21200.0,35.5058,35.5311,35.4974,35.4974,21200.0
2013-10-29 10:50:00,42.08,42.1,42.05,42.07,8200.0,35.4974,35.5143,35.4721,35.489,8200.0
2013-10-29 10:55:00,42.06,42.06,42.01,42.01,26600.0,35.4805,35.4805,35.4384,35.4384,26600.0
2013-10-29 11:00:00,42.0,42.06,42.0,42.05,8000.0,35.4299,35.4805,35.4299,35.4721,8000.0
2013-10-29 11:05:00,42.05,42.1,42.05,42.1,18600.0,35.4721,35.5143,35.4721,35.5143,18600.0
2013-10-29 11:10:00,42.1,42.1,42.08,42.09,8400.0,35.5143,35.5143,35.4974,35.5058,8400.0
2013-10-29 11:15:00,42.1,42.1,42.07,42.07,5200.0,35.5143,35.5143,35.489,35.489,5200.0
2013-10-29 11:20:00,42.07,42.1,42.06,42.1,18400.0,35.489,35.5143,35.4805,35.5143,18400.0
2013-10-29 11:25:00,42.1,42.1,42.07,42.08,7400.0,35.5143,35.5143,35.489,35.4974,7400.0
2013-10-29 11:30:00,42.08,42.08,42.04,42.05,16600.0,35.4974,35.4974,35.4637,35.4721,16600.0
2013-10-29 11:35:00,42.04,42.05,42.02,42.04,16200.0,35.4637,35.4721,35.4468,35.4637,16200.0
2013-10-29 11:40:00,42.04,42.07,42.04,42.05,8400.0,35.4637,35.489,35.4637,35.4721,8400.0
2013-10-29 11:45:00,42.05,42.08,42.05,42.06,11600.0,35.4721,35.4974,35.4721,35.4805,11600.0
2013-10-29 11:50:00,42.07,42.1,42.07,42.1,8600.0,35.489,35.5143,35.489,35.5143,8600.0
2013-10-29 11:55:00,42.09,42.1,42.06,42.08,14400.0,35.5058,35.5143,35.4805,35.4974,14400.0
2013-10-29 12:00:00,42.1,42.13,42.09,42.12,21200.0,35.5143,35.5396,35.5058,35.5311,21200.0
2013-10-29 12:05:00,42.13,42.14,42.12,42.14,7200.0,35.5396,35.548,35.5311,35.548,7200.0
2013-10-29 12:10:00,42.15,42.15,42.12,42.13,13800.0,35.5565,35.5565,35.5311,35.5396,13800.0
2013-10-29 12:15:00,42.12,42.13,42.12,42.13,10800.0,35.5311,35.5396,35.5311,35.5396,10800.0
2013-10-29 12:20:00,42.13,42.16,42.13,42.16,14200.0,35.5396,35.5649,35.5396,35.5649,14200.0
2013-10-29 12:25:00,42.16,42.19,42.15,42.17,42400.0,35.5649,35.5902,35.5565,35.5733,42400.0
2013-10-29 12:30:00,42.18,42.18,42.17,42.18,6400.0,35.5818,35.5818,35.5733,35.5818,6400.0
2013-10-29 12:35:00,42.18,42.18,42.17,42.17,21000.0,35.5818,35.5818,35.5733,35.5733,21000.0
2013-10-29 12:40:00,42.17,42.17,42.16,42.16,6800.0,35.5733,35.5733,35.5649,35.5649,6800.0
2013-10-29 12:45:00,42.15,42.19,42.15,42.18,21200.0,35.5565,35.5902,35.5565,35.5818,21200.0
2013-10-29 12:50:00,42.19,42.22,42.18,42.21,67600.0,35.5902,35.6155,35.5818,35.6071,67600.0
2013-10-29 12:55:00,42.21,42.21,42.18,42.18,24800.0,35.6071,35.6071,35.5818,35.5818,24800.0
2013-10-29 13:00:00,42.18,42.19,42.17,42.17,18800.0,35.5818,35.5902,35.5733,35.5733,18800.0
2013-10-29 13:05:00,42.17,42.18,42.15,42.16,65200.0,35.5733,35.5818,35.5565,35.5649,65200.0
2013-10-29 13:10:00,42.16,42.17,42.13,42.14,15600.0,35.5649,35.5733,35.5396,35.548,15600.0
2013-10-29 13:15:00,42.14,42.15,42.13,42.14,10200.0,35.548,35.5565,35.5396,35.548,10200.0
2013-10-29 13:20:00,42.14,42.14,42.12,42.12,10600.0,35.548,35.548,35.5311,35.5311,10600.0
2013-10-29 13:25:00,42.1,42.1,42.09,42.1,9000.0,35.5143,35.5143,35.5058,35.5143,9000.0
2013-10-29 13:30:00,42.1,42.11,42.1,42.1,22000.0,35.5143,35.5227,35.5143,35.5143,22000.0
2013-10-29 13:35:00,42.11,42.13,42.1,42.11,34400.0,35.5227,35.5396,35.5143,35.5227,34400.0
2013-10-29 13:40:00,42.1,42.14,42.09,42.13,15800.0,35.5143,35.548,35.5058,35.5396,15800.0
2013-10-29 13:45:00,42.13,42.16,42.13,42.15,22400.0,35.5396,35.5649,35.5396,35.5565,22400.0
2013-10-29 13:50:00,42.14,42.15,42.14,42.14,11600.0,35.548,35.5565,35.548,35.548,11600.0
2013-10-29 13:55:00,42.14,42.16,42.13,42.15,15800.0,35.548,35.5649,35.5396,35.5565,15800.0
2013-10-29 14:00:00,42.17,42.2,42.16,42.18,8400.0,35.5733,35.5986,35.5649,35.5818,8400.0
2013-10-29 14:05:00,42.18,42.22,42.18,42.22,52800.0,35.5818,35.6155,35.5818,35.6155,52800.0
2013-10-29 14:10:00,42.22,42.22,42.2,42.2,6200.0,35.6155,35.6155,35.5986,35.5986,6200.0
2013-10-29 14:15:00,42.19,42.2,42.16,42.19,35200.0,35.5902,35.5986,35.5649,35.5902,35200.0
2013-10-29 14:20:00,42.19,42.2,42.18,42.19,14400.0,35.5902,35.5986,35.5818,35.5902,14400.0
2013-10-29 14:25:00,42.19,42.22,42.18,42.21,23200.0,35.5902,35.6155,35.5818,35.6071,23200.0
2013-10-29 14:30:00,42.22,42.24,42.21,42.21,48200.0,35.6155,35.6324,35.6071,35.6071,48200.0
2013-10-29 14:35:00,42.21,42.22,42.21,42.22,17800.0,35.6071,35.6155,35.6071,35.6155,17800.0
2013-10-29 14:40:00,42.22,42.22,42.21,42.22,6600.0,35.6155,35.6155,35.6071,35.6155,6600.0
2013-10-29 14:45:00,42.22,42.24,42.22,42.24,24800.0,35.6155,35.6324,35.6155,35.6324,24800.0
2013-10-29 14:50:00,42.24,42.24,42.23,42.23,20200.0,35.6324,35.6324,35.6239,35.6239,20200.0
2013-10-29 14:55:00,42.23,42.24,42.22,42.24,11200.0,35.6239,35.6324,35.6155,35.6324,11200.0
2013-10-29 15:00:00,42.23,42.24,42.22,42.22,6600.0,35.6239,35.6324,35.6155,35.6155,6600.0
2013-10-29 15:05:00,42.22,42.24,42.21,42.21,9800.0,35.6155,35.6324,35.6071,35.6071,9800.0
2013-10-29 15:10:00,42.21,42.24,42.2,42.24,11600.0,35.6071,35.6324,35.5986,35.6324,11600.0
2013-10-29 15:15:00,42.24,42.29,42.24,42.29,8800.0,35.6324,35.6746,35.6324,35.6746,8800.0
2013-10-29 15:20:00,42.28,42.28,42.23,42.24,33200.0,35.6661,35.6661,35.6239,35.6324,33200.0
2013-10-29 15:25:00,42.24,42.27,42.24,42.27,48000.0,35.6324,35.6577,35.6324,35.6577,48000.0
2013-10-29 15:30:00,42.27,42.27,42.24,42.26,36200.0,35.6577,35.6577,35.6324,35.6492,36200.0
2013-10-29 15:35:00,42.26,42.27,42.24,42.27,22400.0,35.6492,35.6577,35.6324,35.6577,22400.0
2013-10-29 15:40:00,42.27,42.29,42.26,42.28,52600.0,35.6577,35.6746,35.6492,35.6661,52600.0
2013-10-29 15:45:00,42.28,42.3,42.27,42.28,79400.0,35.6661,35.683,35.6577,35.6661,79400.0
2013-10-29 15:50:00,42.27,42.31,42.27,42.31,59200.0,35.6577,35.6914,35.6577,35.6914,59200.0
2013-10-29 15:55:00,42.31,42.34,42.3,42.32,236600.0,35.6914,35.7167,35.683,35.6999,236600.0
2013-10-30 09:30:00,42.38,42.52,42.35,42.44,42200.0,35.7505,35.8686,35.7252,35.8011,42200.0
2013-10-30 09:35:00,42.44,42.44,42.37,42.37,13000.0,35.8011,35.8011,35.742,35.742,13000.0
2013-10-30 09:40:00,42.4,42.41,42.31,42.37,34800.0,35.7673,35.7758,35.6914,35.742,34800.0
2013-10-30 09:45:00,42.38,42.41,42.37,42.38,41600.0,35.7505,35.7758,35.742,35.7505,41600.0
2013-10-30 09:50:00,42.38,42.42,42.35,42.35,21400.0,35.7505,35.7842,35.7252,35.7252,21400.0
2013-10-30 09:55:00,42.38,42.4,42.32,42.35,23600.0,35.7505,35.7673,35.6999,35.7252,23600.0
2013-10-30 10:00:00,42.35,42.35,42.3,42.3,31400.0,35.7252,35.7252,35.683,35.683,31400.0
2013-10-30 10:05:00,42.3,42.31,42.26,42.27,29600.0,35.683,35.6914,35.6492,35.6577,29600.0
2013-10-30 10:10:00,42.27,42.27,42.2,42.27,104000.0,35.6577,35.6577,35.5986,35.6577,104000.0
2013-10-30 10:15:00,42.26,42.28,42.25,42.27,15200.0,35.6492,35.6661,35.6408,35.6577,15200.0
2013-10-30 10:20:00,42.27,42.32,42.24,42.32,18800.0,35.6577,35.6999,35.6324,35.6999,18800.0
2013-10-30 10:25:00,42.32,42.32,42.28,42.32,8000.0,35.6999,35.6999,35.6661,35.6999,8000.0
2013-10-30 10:30:00,42.32,42.33,42.31,42.31,14800.0,35.6999,35.7083,35.6914,35.6914,14800.0
2013-10-30 10:35:00,42.33,42.34,42.25,42.26,22000.0,35.7083,35.7167,35.6408,35.6492,22000.0
2013-10-30 10:40:00,42.25,42.31,42.25,42.31,26000.0,35.6408,35.6914,35.6408,35.6914,26000.0
2013-10-30 10:45:00,42.31,42.33,42.3,42.3,24600.0,35.6914,35.7083,35.683,35.683,24600.0
2013-10-30 10:50:00,42.3,42.35,42.29,42.33,22600.0,35.683,35.7252,35.6746,35.7083,22600.0
2013-10-30 10:55:00,42.32,42.32,42.28,42.3,21000.0,35.6999,35.6999,35.6661,35.683,21000.0
2013-10-30 11:00:00,42.32,42.33,42.31,42.31,7000.0,35.6999,35.7083,35.6914,35.6914,7000.0
2013-10-30 11:05:00,42.31,42.35,42.31,42.33,9800.0,35.6914,35.7252,35.6914,35.7083,9800.0
2013-10-30 11:10:00,42.33,42.37,42.33,42.37,100400.0,35.7083,35.742,35.7083,35.742,100400.0
2013-10-30 11:15:00,42.37,42.38,42.33,42.34,65200.0,35.742,35.7505,35.7083,35.7167,65200.0
2013-10-30 11:20:00,42.33,42.35,42.3,42.31,74800.0,35.7083,35.7252,35.683,35.6914,74800.0
2013-10-30 11:25:00,42.31,42.33,42.3,42.3,30000.0,35.6914,35.7083,35.683,35.683,30000.0
2013-10-30 11:30:00,42.29,42.3,42.24,42.24,18800.0,35.6746,35.683,35.6324,35.6324,18800.0
2013-10-30 11:35:00,42.23,42.23,42.2,42.2,10400.0,35.6239,35.6239,35.5986,35.5986,10400.0
2013-10-30 11:40:00,42.2,42.22,42.2,42.2,26200.0,35.5986,35.6155,35.5986,35.5986,26200.0
2013-10-30 11:45:00,42.19,42.2,42.16,42.16,13400.0,35.5902,35.5986,35.5649,35.5649,13400.0
2013-10-30 11:50:00,42.15,42.15,42.13,42.13,14200.0,35.5565,35.5565,35.5396,35.5396,14200.0
2013-10-30 11:55:00,42.13,42.16,42.13,42.13,21000.0,35.5396,35.5649,35.5396,35.5396,21000.0
2013-10-30 12:00:00,42.12,42.15,42.12,42.15,8800.0,35.5311,35.5565,35.5311,35.5565,8800.0
2013-10-30 12:05:00,42.16,42.18,42.15,42.16,69000.0,35.5649,35.5818,35.5565,35.5649,69000.0
2013-10-30 12:10:00,42.16,42.18,42.16,42.17,1125800.0,35.5649,35.5818,35.5649,35.5733,1125800.0
2013-10-30 12:15:00,42.17,42.18,42.15,42.15,8800.0,35.5733,35.5818,35.5565,35.5565,8800.0
2013-10-30 12:20:00,42.15,42.16,42.13,42.14,35800.0,35.5565,35.5649,35.5396,35.548,35800.0
2013-10-30 12:25:00,42.14,42.15,42.12,42.13,42200.0,35.548,35.5565,35.5311,35.5396,42200.0
2013-10-30 12:30:00,42.13,42.16,42.13,42.13,21800.0,35.5396,35.5649,35.5396,35.5396,21800.0
2013-10-30 12:35:00,42.13,42.14,42.11,42.12,26000.0,35.5396,35.548,35.5227,35.5311,26000.0
2013-10-30 12:40:00,42.12,42.17,42.12,42.16,20000.0,35.5311,35.5733,35.5311,35.5649,20000.0
2013-10-30 12:45:00,42.17,42.19,42.17,42.18,12800.0,35.5733,35.5902,35.5733,35.5818,12800.0
2013-10-30 12:50:00,42.18,42.2,42.17,42.17,29800.0,35.5818,35.5986,35.5733,35.5733,29800.0
2013-10-30 12:55:00,42.17,42.18,42.16,42.18,7000.0,35.5733,35.5818,35.5649,35.5818,7000.0
2013-10-30 13:00:00,42.18,42.19,42.16,42.16,17400.0,35.5818,35.5902,35.5649,35.5649,17400.0
2013-10-30 13:05:00,42.16,42.18,42.15,42.17,15400.0,35.5649,35.5818,35.5565,35.5733,15400.0
2013-10-30 13:10:00,42.17,42.19,42.17,42.19,7600.0,35.5733,35.5902,35.5733,35.5902,7600.0
2013-10-30 13:15:00,42.19,42.19,42.18,42.19,6800.0,35.5902,35.5902,35.5818,35.5902,6800.0
2013-10-30 13:20:00,42.19,42.19,42.13,42.13,12600.0,35.5902,35.5902,35.5396,35.5396,12600.0
2013-10-30 13:25:00,42.14,42.15,42.13,42.13,4800.0,35.548,35.5565,35.5396,35.5396,4800.0
2013-10-30 13:30:00,42.13,42.13,42.13,42.13,2600.0,35.5396,35.5396,35.5396,35.5396,2600.0
2013-10-30 13:35:00,42.12,42.16,42.12,42.16,9000.0,35.5311,35.5649,35.5311,35.5649,9000.0
2013-10-30 13:40:00,42.15,42.15,42.1,42.1,60600.0,35.5565,35.5565,35.5143,35.5143,60600.0
2013-10-30 13:45:00,42.09,42.09,42.05,42.06,79600.0,35.5058,35.5058,35.4721,35.4805,79600.0
2013-10-30 13:50:00,42.06,42.08,42.06,42.08,26600.0,35.4805,35.4974,35.4805,35.4974,26600.0
2013-10-30 13:55:00,42.08,42.09,42.06,42.07,26200.0,35.4974,35.5058,35.4805,35.489,26200.0
2013-10-30 14:00:00,42.07,42.16,42.05,42.1,129000.0,35.489,35.5649,35.4721,35.5143,129000.0
2013-10-30 14:05:00,42.1,42.22,42.05,42.09,81000.0,35.5143,35.6155,35.4721,35.5058,81000.0
2013-10-30 14:10:00,42.08,42.13,42.06,42.09,53400.0,35.4974,35.5396,35.4805,35.5058,53400.0
2013-10-30 14:15:00,42.08,42.09,41.88,41.95,89800.0,35.4974,35.5058,35.3287,35.3877,89800.0
2013-10-30 14:20:00,41.95,41.97,41.84,41.85,122200.0,35.3877,35.4046,35.2949,35.3034,122200.0
2013-10-30 14:25:00,41.85,41.9,41.77,41.89,105600.0,35.3034,35.3456,35.2359,35.3371,105600.0
2013-10-30 14:30:00,41.9,41.99,41.86,41.99,172800.0,35.3456,35.4215,35.3118,35.4215,172800.0
2013-10-30 14:35:00,41.99,42.01,41.95,41.95,22800.0,35.4215,35.4384,35.3877,35.3877,22800.0
2013-10-30 14:40:00,41.96,41.99,41.88,41.88,67600.0,35.3962,35.4215,35.3287,35.3287,67600.0
2013-10-30 14:45:00,41.88,41.97,41.88,41.97,26000.0,35.3287,35.4046,35.3287,35.4046,26000.0
2013-10-30 14:50:00,41.97,41.99,41.92,41.95,30200.0,35.4046,35.4215,35.3624,35.3877,30200.0
2013-10-30 14:55:00,41.93,42.01,41.93,42.0,18400.0,35.3709,35.4384,35.3709,35.4299,18400.0
2013-10-30 15:00:00,41.99,42.01,41.98,42.01,29800.0,35.4215,35.4384,35.413,35.4384,29800.0
2013-10-30 15:05:00,42.03,42.08,41.99,41.99,87600.0,35.4552,35.4974,35.4215,35.4215,87600.0
2013-10-30 15:10:00,41.99,42.0,41.97,41.99,21000.0,35.4215,35.4299,35.4046,35.4215,21000.0
2013-10-30 15:15:00,41.97,42.0,41.96,42.0,50800.0,35.4046,35.4299,35.3962,35.4299,50800.0
2013-10-30 15:20:00,41.99,42.04,41.98,42.01,64200.0,35.4215,35.4637,35.413,35.4384,64200.0
2013-10-30 15:25:00,42.01,42.04,42.0,42.03,30400.0,35.4384,35.4637,35.4299,35.4552,30400.0
2013-10-30 15:30:00,42.03,42.06,42.02,42.05,39600.0,35.4552,35.4805,35.4468,35.4721,39600.0
2013-10-30 15:35:00,42.05,42.06,42.02,42.06,47200.0,35.4721,35.4805,35.4468,35.4805,47200.0
2013-10-30 15:40:00,42.06,42.08,42.04,42.07,69600.0,35.4805,35.4974,35.4637,35.489,69600.0
2013-10-30 15:45:00,42.08,42.1,42.02,42.04,148400.0,35.4974,35.5143,35.4468,35.4637,148400.0
2013-10-30 15:50:00,42.05,42.06,42.01,42.01,120400.0,35.4721,35.4805,35.4384,35.4384,120400.0
2013-10-30 15:55:00,42.01,42.03,42.01,42.02,146200.0,35.4384,35.4552,35.4384,35.4468,146200.0
2013-10-31 09:30:00,42.0,42.12,42.0,42.04,25800.0,35.4299,35.5311,35.4299,35.4637,25800.0
2013-10-31 09:35:00,42.04,42.09,42.02,42.08,41400.0,35.4637,35.5058,35.4468,35.4974,41400.0
2013-10-31 09:40:00,42.16,42.16,42.12,42.16,8200.0,35.5649,35.5649,35.5311,35.5649,8200.0
2013-10-31 09:45:00,42.17,42.2,42.06,42.07,74600.0,35.5733,35.5986,35.4805,35.489,74600.0
2013-10-31 09:50:00,42.08,42.1,41.97,41.97,26200.0,35.4974,35.5143,35.4046,35.4046,26200.0
2013-10-31 09:55:00,41.96,41.96,41.91,41.96,15800.0,35.3962,35.3962,35.354,35.3962,15800.0
2013-10-31 10:00:00,41.94,41.94,41.85,41.9,39600.0,35.3793,35.3793,35.3034,35.3456,39600.0
2013-10-31 10:05:00,41.92,41.94,41.86,41.89,8400.0,35.3624,35.3793,35.3118,35.3371,8400.0
2013-10-31 10:10:00,41.94,42.02,41.92,42.01,15400.0,35.3793,35.4468,35.3624,35.4384,15400.0
2013-10-31 10:15:00,41.99,41.99,41.95,41.96,12600.0,35.4215,35.4215,35.3877,35.3962,12600.0
2013-10-31 10:20:00,41.95,41.97,41.92,41.95,10400.0,35.3877,35.4046,35.3624,35.3877,10400.0
2013-10-31 10:25:00,41.95,42.02,41.95,42.01,13400.0,35.3877,35.4468,35.3877,35.4384,13400.0
2013-10-31 10:30:00,42.0,42.07,41.99,42.01,66200.0,35.4299,35.489,35.4215,35.4384,66200.0
2013-10-31 10:35:00,41.99,41.99,41.91,41.92,33000.0,35.4215,35.4215,35.354,35.3624,33000.0
2013-10-31 10:40:00,41.94,42.01,41.94,42.01,14200.0,35.3793,35.4384,35.3793,35.4384,14200.0
2013-10-31 10:45:00,42.02,42.08,42.02,42.04,17400.0,35.4468,35.4974,35.4468,35.4637,17400.0
2013-10-31 10:50:00,42.03,42.09,42.03,42.06,33200.0,35.4552,35.5058,35.4552,35.4805,33200.0
2013-10-31 10:55:00,42.09,42.1,42.05,42.07,15200.0,35.5058,35.5143,35.4721,35.489,15200.0
2013-10-31 11:00:00,42.08,42.13,42.08,42.13,22400.0,35.4974,35.5396,35.4974,35.5396,22400.0
2013-10-31 11:05:00,42.13,42.13,42.08,42.11,11800.0,35.5396,35.5396,35.4974,35.5227,11800.0
2013-10-31 11:10:00,42.13,42.16,42.1,42.11,8000.0,35.5396,35.5649,35.5143,35.5227,8000.0
2013-10-31 11:15:00,42.1,42.16,42.1,42.13,21000.0,35.5143,35.5649,35.5143,35.5396,21000.0
2013-10-31 11:20:00,42.13,42.19,42.13,42.18,10000.0,35.5396,35.5902,35.5396,35.5818,10000.0
2013-10-31 11:25:00,42.17,42.18,42.16,42.16,429800.0,35.5733,35.5818,35.5649,35.5649,429800.0
2013-10-31 11:30:00,42.16,42.17,42.16,42.17,686200.0,35.5649,35.5733,35.5649,35.5733,686200.0
2013-10-31 11:35:00,42.17,42.18,42.15,42.17,212800.0,35.5733,35.5818,35.5565,35.5733,212800.0
2013-10-31 11:40:00,42.17,42.19,42.16,42.16,47200.0,35.5733,35.5902,35.5649,35.5649,47200.0
2013-10-31 11:45:00,42.17,42.18,42.16,42.18,16000.0,35.5733,35.5818,35.5649,35.5818,16000.0
2013-10-31 11:50:00,42.19,42.22,42.19,42.21,22600.0,35.5902,35.6155,35.5902,35.6071,22600.0
2013-10-31 11:55:00,42.22,42.22,42.18,42.19,34800.0,35.6155,35.6155,35.5818,35.5902,34800.0
2013-10-31 12:00:00,42.19,42.19,42.15,42.17,74200.0,35.5902,35.5902,35.5565,35.5733,74200.0
2013-10-31 12:05:00,42.17,42.2,42.17,42.18,32400.0,35.5733,35.5986,35.5733,35.5818,32400.0
2013-10-31 12:10:00,42.18,42.21,42.13,42.15,15800.0,35.5818,35.6071,35.5396,35.5565,15800.0
2013-10-31 12:15:00,42.14,42.15,42.13,42.13,38000.0,35.548,35.5565,35.5396,35.5396,38000.0
2013-10-31 12:20:00,42.12,42.13,42.11,42.11,11400.0,35.5311,35.5396,35.5227,35.5227,11400.0
2013-10-31 12:25:00,42.12,42.13,42.12,42.12,14600.0,35.5311,35.5396,35.5311,35.5311,14600.0
2013-10-31 12:30:00,42.11,42.18,42.11,42.15,51600.0,35.5227,35.5818,35.5227,35.5565,51600.0
2013-10-31 12:35:00,42.15,42.15,42.12,42.14,16800.0,35.5565,35.5565,35.5311,35.548,16800.0
2013-10-31 12:40:00,42.15,42.17,42.14,42.17,4800.0,35.5565,35.5733,35.548,35.5733,4800.0
2013-10-31 12:45:00,42.18,42.18,42.16,42.18,10600.0,35.5818,35.5818,35.5649,35.5818,10600.0
2013-10-31 12:50:00,42.17,42.17,42.16,42.17,3400.0,35.5733,35.5733,35.5649,35.5733,3400.0
2013-10-31 12:55:00,42.17,42.17,42.13,42.13,6600.0,35.5733,35.5733,35.5396,35.5396,6600.0
2013-10-31 13:00:00,42.13,42.13,42.13,42.13,16800.0,35.5396,35.5396,35.5396,35.5396,16800.0
2013-10-31 13:05:00,42.15,42.16,42.15,42.15,5600.0,35.5565,35.5649,35.5565,35.5565,5600.0
2013-10-31 13:10:00,42.15,42.16,42.13,42.13,18400.0,35.5565,35.5649,35.5396,35.5396,18400.0
2013-10-31 13:15:00,42.13,42.16,42.13,42.16,3800.0,35.5396,35.5649,35.5396,35.5649,3800.0
2013-10-31 13:20:00,42.15,42.17,42.15,42.15,1400.0,35.5565,35.5733,35.5565,35.5565,1400.0
2013-10-31 13:25:00,42.17,42.19,42.17,42.19,3200.0,35.5733,35.5902,35.5733,35.5902,3200.0
2013-10-31 13:30:00,42.19,42.2,42.19,42.19,14600.0,35.5902,35.5986,35.5902,35.5902,14600.0
2013-10-31 13:35:00,42.19,42.2,42.17,42.2,12000.0,35.5902,35.5986,35.5733,35.5986,12000.0
2013-10-31 13:40:00,42.2,42.24,42.2,42.23,41400.0,35.5986,35.6324,35.5986,35.6239,41400.0
2013-10-31 13:45:00,42.23,42.25,42.22,42.24,55600.0,35.6239,35.6408,35.6155,35.6324,55600.0
2013-10-31 13:50:00,42.24,42.24,42.21,42.21,29800.0,35.6324,35.6324,35.6071,35.6071,29800.0
2013-10-31 13:55:00,42.21,42.22,42.2,42.22,15400.0,35.6071,35.6155,35.5986,35.6155,15400.0
2013-10-31 14:00:00,42.22,42.23,42.22,42.23,16200.0,35.6155,35.6239,35.6155,35.6239,16200.0
2013-10-31 14:05:00,42.23,42.24,42.21,42.22,18200.0,35.6239,35.6324,35.6071,35.6155,18200.0
2013-10-31 14:10:00,42.22,42.25,42.22,42.24,25000.0,35.6155,35.6408,35.6155,35.6324,25000.0
2013-10-31 14:15:00,42.24,42.32,42.24,42.32,82600.0,35.6324,35.6999,35.6324,35.6999,82600.0
2013-10-31 14:20:00,42.33,42.33,42.29,42.3,49400.0,35.7083,35.7083,35.6746,35.683,49400.0
2013-10-31 14:25:00,42.29,42.32,42.29,42.31,40800.0,35.6746,35.6999,35.6746,35.6914,40800.0
2013-10-31 14:30:00,42.31,42.32,42.27,42.27,50400.0,35.6914,35.6999,35.6577,35.6577,50400.0
2013-10-31 14:35:00,42.27,42.27,42.26,42.27,27600.0,35.6577,35.6577,35.6492,35.6577,27600.0
2013-10-31 14:40:00,42.27,42.28,42.27,42.27,24400.0,35.6577,35.6661,35.6577,35.6577,24400.0
2013-10-31 14:45:00,42.27,42.28,42.25,42.26,21200.0,35.6577,35.6661,35.6408,35.6492,21200.0
2013-10-31 14:50:00,42.27,42.27,42.23,42.23,24800.0,35.6577,35.6577,35.6239,35.6239,24800.0
2013-10-31 14:55:00,42.24,42.26,42.21,42.21,41000.0,35.6324,35.6492,35.6071,35.6071,41000.0
2013-10-31 15:00:00,42.2,42.2,42.16,42.19,26600.0,35.5986,35.5986,35.5649,35.5902,26600.0
2013-10-31 15:05:00,42.19,42.19,42.14,42.18,88000.0,35.5902,35.5902,35.548,35.5818,88000.0
2013-10-31 15:10:00,42.19,42.2,42.17,42.19,32200.0,35.5902,35.5986,35.5733,35.5902,32200.0
2013-10-31 15:15:00,42.19,42.2,42.18,42.2,52600.0,35.5902,35.5986,35.5818,35.5986,52600.0
2013-10-31 15:20:00,42.2,42.22,42.17,42.19,27400.0,35.5986,35.6155,35.5733,35.5902,27400.0
2013-10-31 15:25:00,42.19,42.2,42.13,42.13,203400.0,35.5902,35.5986,35.5396,35.5396,203400.0
2013-10-31 15:30:00,42.13,42.15,42.12,42.13,201400.0,35.5396,35.5565,35.5311,35.5396,201400.0
2013-10-31 15:35:00,42.15,42.18,42.14,42.17,99000.0,35.5565,35.5818,35.548,35.5733,99000.0
2013-10-31 15:40:00,42.17,42.19,42.17,42.19,112000.0,35.5733,35.5902,35.5733,35.5902,112000.0
2013-10-31 15:45:00,42.18,42.2,42.17,42.2,109600.0,35.5818,35.5986,35.5733,35.5986,109600.0
2013-10-31 15:50:00,42.19,42.22,42.17,42.19,201800.0,35.5902,35.6155,35.5733,35.5902,201800.0
2013-10-31 15:55:00,42.19,42.2,42.09,42.09,452400.0,35.5902,35.5986,35.5058,35.5058,452400.0
2013-11-01 09:30:00,42.19,42.33,42.16,42.2,30400.0,35.5902,35.7083,35.5649,35.5986,30400.0
2013-11-01 09:35:00,42.19,42.26,42.19,42.26,27800.0,35.5902,35.6492,35.5902,35.6492,27800.0
2013-11-01 09:40:00,42.26,42.35,42.26,42.33,29800.0,35.6492,35.7252,35.6492,35.7083,29800.0
2013-11-01 09:45:00,42.32,42.34,42.21,42.23,15400.0,35.6999,35.7167,35.6071,35.6239,15400.0
2013-11-01 09:50:00,42.23,42.27,42.22,42.25,19000.0,35.6239,35.6577,35.6155,35.6408,19000.0
2013-11-01 09:55:00,42.25,42.32,42.23,42.23,27600.0,35.6408,35.6999,35.6239,35.6239,27600.0
2013-11-01 10:00:00,42.23,42.24,42.16,42.17,25000.0,35.6239,35.6324,35.5649,35.5733,25000.0
2013-11-01 10:05:00,42.19,42.36,42.18,42.29,95000.0,35.5902,35.7336,35.5818,35.6746,95000.0
2013-11-01 10:10:00,42.27,42.27,42.17,42.17,82200.0,35.6577,35.6577,35.5733,35.5733,82200.0
2013-11-01 10:15:00,42.18,42.22,42.14,42.22,322000.0,35.5818,35.6155,35.548,35.6155,322000.0
2013-11-01 10:20:00,42.2,42.22,42.19,42.2,45400.0,35.5986,35.6155,35.5902,35.5986,45400.0
2013-11-01 10:25:00,42.2,42.2,42.15,42.16,43400.0,35.5986,35.5986,35.5565,35.5649,43400.0
2013-11-01 10:30:00,42.15,42.16,42.12,42.16,13600.0,35.5565,35.5649,35.5311,35.5649,13600.0
2013-11-01 10:35:00,42.18,42.22,42.13,42.15,31200.0,35.5818,35.6155,35.5396,35.5565,31200.0
2013-11-01 10:40:00,42.17,42.23,42.15,42.23,21800.0,35.5733,35.6239,35.5565,35.6239,21800.0
2013-11-01 10:45:00,42.23,42.23,42.17,42.19,63400.0,35.6239,35.6239,35.5733,35.5902,63400.0
2013-11-01 10:50:00,42.19,42.22,42.18,42.22,30000.0,35.5902,35.6155,35.5818,35.6155,30000.0
2013-11-01 10:55:00,42.21,42.21,42.18,42.18,8000.0,35.6071,35.6071,35.5818,35.5818,8000.0
2013-11-01 11:00:00,42.18,42.18,42.1,42.12,13400.0,35.5818,35.5818,35.5143,35.5311,13400.0
2013-11-01 11:05:00,42.12,42.12,42.06,42.06,11200.0,35.5311,35.5311,35.4805,35.4805,11200.0
2013-11-01 11:10:00,42.05,42.05,41.99,41.99,122000.0,35.4721,35.4721,35.4215,35.4215,122000.0
2013-11-01 11:15:00,41.99,42.03,41.95,42.03,28400.0,35.4215,35.4552,35.3877,35.4552,28400.0
2013-11-01 11:20:00,42.06,42.1,42.06,42.09,37200.0,35.4805,35.5143,35.4805,35.5058,37200.0
2013-11-01 11:25:00,42.1,42.12,42.07,42.11,24000.0,35.5143,35.5311,35.489,35.5227,24000.0
2013-11-01 11:30:00,42.1,42.12,42.1,42.12,5400.0,35.5143,35.5311,35.5143,35.5311,5400.0
2013-11-01 11:35:00,42.12,42.12,42.06,42.08,36000.0,35.5311,35.5311,35.4805,35.4974,36000.0
2013-11-01 11:40:00,42.08,42.1,42.07,42.1,12600.0,35.4974,35.5143,35.489,35.5143,12600.0
2013-11-01 11:45:00,42.09,42.1,42.05,42.07,8200.0,35.5058,35.5143,35.4721,35.489,8200.0
2013-11-01 11:50:00,42.07,42.09,42.04,42.04,22400.0,35.489,35.5058,35.4637,35.4637,22400.0
2013-11-01 11:55:00,42.06,42.06,41.98,41.98,16400.0,35.4805,35.4805,35.413,35.413,16400.0
2013-11-01 12:00:00,41.98,42.0,41.97,42.0,117800.0,35.413,35.4299,35.4046,35.4299,117800.0
2013-11-01 12:05:00,42.02,42.02,41.97,42.0,7600.0,35.4468,35.4468,35.4046,35.4299,7600.0
2013-11-01 12:10:00,42.0,42.0,41.97,41.98,12000.0,35.4299,35.4299,35.4046,35.413,12000.0
2013-11-01 12:15:00,41.98,42.01,41.95,41.97,22600.0,35.413,35.4384,35.3877,35.4046,22600.0
2013-11-01 12:20:00,41.97,42.05,41.97,42.05,4800.0,35.4046,35.4721,35.4046,35.4721,4800.0
2013-11-01 12:25:00,42.07,42.1,42.07,42.09,4600.0,35.489,35.5143,35.489,35.5058,4600.0
2013-11-01 12:30:00,42.08,42.1,42.08,42.1,3000.0,35.4974,35.5143,35.4974,35.5143,3000.0
2013-11-01 12:35:00,42.1,42.13,42.1,42.13,53000.0,35.5143,35.5396,35.5143,35.5396,53000.0
2013-11-01 12:40:00,42.12,42.12,42.08,42.11,6800.0,35.5311,35.5311,35.4974,35.5227,6800.0
2013-11-01 12:45:00,42.12,42.12,42.12,42.12,400.0,35.5311,35.5311,35.5311,35.5311,400.0
2013-11-01 12:50:00,42.11,42.12,42.09,42.1,4400.0,35.5227,35.5311,35.5058,35.5143,4400.0
2013-11-01 12:55:00,42.09,42.12,42.08,42.1,3600.0,35.5058,35.5311,35.4974,35.5143,3600.0
2013-11-01 13:00:00,42.1,42.13,42.09,42.12,8600.0,35.5143,35.5396,35.5058,35.5311,8600.0
2013-11-01 13:05:00,42.12,42.12,42.09,42.1,18000.0,35.5311,35.5311,35.5058,35.5143,18000.0
2013-11-01 13:10:00,42.1,42.1,42.08,42.08,10200.0,35.5143,35.5143,35.4974,35.4974,10200.0
2013-11-01 13:15:00,42.09,42.1,42.09,42.09,8000.0,35.5058,35.5143,35.5058,35.5058,8000.0
2013-11-01 13:20:00,42.08,42.1,42.06,42.09,10200.0,35.4974,35.5143,35.4805,35.5058,10200.0
2013-11-01 13:25:00,42.09,42.12,42.09,42.11,10000.0,35.5058,35.5311,35.5058,35.5227,10000.0
2013-11-01 13:30:00,42.1,42.1,42.06,42.07,4400.0,35.5143,35.5143,35.4805,35.489,4400.0
2013-11-01 13:35:00,42.08,42.17,42.08,42.16,40800.0,35.4974,35.5733,35.4974,35.5649,40800.0
2013-11-01 13:40:00,42.16,42.16,42.14,42.14,8000.0,35.5649,35.5649,35.548,35.548,8000.0
2013-11-01 13:45:00,42.14,42.17,42.13,42.17,17000.0,35.548,35.5733,35.5396,35.5733,17000.0
2013-11-01 13:50:00,42.17,42.18,42.15,42.17,22400.0,35.5733,35.5818,35.5565,35.5733,22400.0
2013-11-01 13:55:00,42.17,42.17,42.15,42.16,11000.0,35.5733,35.5733,35.5565,35.5649,11000.0
2013-11-01 14:00:00,42.16,42.2,42.15,42.19,43800.0,35.5649,35.5986,35.5565,35.5902,43800.0
2013-11-01 14:05:00,42.2,42.21,42.18,42.21,36600.0,35.5986,35.6071,35.5818,35.6071,36600.0
2013-11-01 14:10:00,42.2,42.21,42.17,42.18,121000.0,35.5986,35.6071,35.5733,35.5818,121000.0
2013-11-01 14:15:00,42.2,42.21,42.19,42.21,18800.0,35.5986,35.6071,35.5902,35.6071,18800.0
2013-11-01 14:20:00,42.21,42.22,42.2,42.2,24000.0,35.6071,35.6155,35.5986,35.5986,24000.0
2013-11-01 14:25:00,42.22,42.22,42.21,42.21,4200.0,35.6155,35.6155,35.6071,35.6071,4200.0
2013-11-01 14:30:00,42.2,42.22,42.19,42.21,9800.0,35.5986,35.6155,35.5902,35.6071,9800.0
2013-11-01 14:35:00,42.21,42.23,42.21,42.21,5200.0,35.6071,35.6239,35.6071,35.6071,5200.0
2013-11-01 14:40:00,42.22,42.27,42.22,42.24,10800.0,35.6155,35.6577,35.6155,35.6324,10800.0
2013-11-01 14:45:00,42.27,42.27,42.24,42.24,17000.0,35.6577,35.6577,35.6324,35.6324,17000.0
2013-11-01 14:50:00,42.24,42.27,42.22,42.23,33800.0,35.6324,35.6577,35.6155,35.6239,33800.0
2013-11-01 14:55:00,42.22,42.24,42.2,42.21,18600.0,35.6155,35.6324,35.5986,35.6071,18600.0
2013-11-01 15:00:00,42.2,42.24,42.2,42.24,23200.0,35.5986,35.6324,35.5986,35.6324,23200.0
2013-11-01 15:05:00,42.24,42.24,42.21,42.21,22200.0,35.6324,35.6324,35.6071,35.6071,22200.0
2013-11-01 15:10:00,42.21,42.25,42.2,42.25,39400.0,35.6071,35.6408,35.5986,35.6408,39400.0
2013-11-01 15:15:00,42.26,42.26,42.21,42.21,20600.0,35.6492,35.6492,35.6071,35.6071,20600.0
2013-11-01 15:20:00,42.21,42.24,42.2,42.23,57600.0,35.6071,35.6324,35.5986,35.6239,57600.0
2013-11-01 15:25:00,42.23,42.24,42.23,42.24,75000.0,35.6239,35.6324,35.6239,35.6324,75000.0
2013-11-01 15:30:00,42.24,42.26,42.23,42.26,140600.0,35.6324,35.6492,35.6239,35.6492,140600.0
2013-11-01 15:35:00,42.26,42.27,42.22,42.22,32400.0,35.6492,35.6577,35.6155,35.6155,32400.0
2013-11-01 15:40:00,42.23,42.26,42.23,42.26,81800.0,35.6239,35.6492,35.6239,35.6492,81800.0
2013-11-01 15:45:00,42.26,42.31,42.26,42.31,154800.0,35.6492,35.6914,35.6492,35.6914,154800.0
2013-11-01 15:50:00,42.3,42.34,42.3,42.34,130000.0,35.683,35.7167,35.683,35.7167,130000.0
2013-11-01 15:55:00,42.34,42.35,42.28,42.29,152800.0,35.7167,35.7252,35.6661,35.6746,152800.0
2013-11-04 09:30:00,42.48,42.48,42.37,42.45,39000.0,35.8348,35.8348,35.742,35.8095,39000.0
2013-11-04 09:35:00,42.46,42.49,42.38,42.42,39200.0,35.818,35.8433,35.7505,35.7842,39200.0
2013-11-04 09:40:00,42.43,42.48,42.43,42.45,44800.0,35.7927,35.8348,35.7927,35.8095,44800.0
2013-11-04 09:45:00,42.46,42.48,42.4,42.43,44400.0,35.818,35.8348,35.7673,35.7927,44400.0
2013-11-04 09:50:00,42.42,42.55,42.42,42.51,210000.0,35.7842,35.8939,35.7842,35.8601,210000.0
2013-11-04 09:55:00,42.52,42.52,42.45,42.49,57000.0,35.8686,35.8686,35.8095,35.8433,57000.0
2013-11-04 10:00:00,42.49,42.49,42.44,42.49,6000.0,35.8433,35.8433,35.8011,35.8433,6000.0
2013-11-04 10:05:00,42.47,42.48,42.44,42.45,27000.0,35.8264,35.8348,35.8011,35.8095,27000.0
2013-11-04 10:10:00,42.46,42.51,42.43,42.47,38600.0,35.818,35.8601,35.7927,35.8264,38600.0
2013-11-04 10:15:00,42.46,42.49,42.46,42.49,25600.0,35.818,35.8433,35.818,35.8433,25600.0
2013-11-04 10:20:00,42.49,42.49,42.44,42.46,15600.0,35.8433,35.8433,35.8011,35.818,15600.0
2013-11-04 10:25:00,42.46,42.49,42.45,42.48,9200.0,35.818,35.8433,35.8095,35.8348,9200.0
2013-11-04 10:30:00,42.49,42.51,42.48,42.49,93200.0,35.8433,35.8601,35.8348,35.8433,93200.0
2013-11-04 10:35:00,42.49,42.56,42.49,42.56,244200.0,35.8433,35.9023,35.8433,35.9023,244200.0
2013-11-04 10:40:00,42.56,42.58,42.53,42.54,179600.0,35.9023,35.9192,35.877,35.8854,179600.0
2013-11-04 10:45:00,42.54,42.59,42.54,42.57,49800.0,35.8854,35.9276,35.8854,35.9108,49800.0
2013-11-04 10:50:00,42.57,42.58,42.48,42.49,21400.0,35.9108,35.9192,35.8348,35.8433,21400.0
2013-11-04 10:55:00,42.49,42.5,42.45,42.45,23200.0,35.8433,35.8517,35.8095,35.8095,23200.0
2013-11-04 11:00:00,42.45,42.48,42.44,42.44,34200.0,35.8095,35.8348,35.8011,35.8011,34200.0
2013-11-04 11:05:00,42.43,42.47,42.43,42.43,15400.0,35.7927,35.8264,35.7927,35.7927,15400.0
2013-11-04 11:10:00,42.42,42.48,42.39,42.45,26200.0,35.7842,35.8348,35.7589,35.8095,26200.0
2013-11-04 11:15:00,42.45,42.46,42.42,42.44,16600.0,35.8095,35.818,35.7842,35.8011,16600.0
2013-11-04 11:20:00,42.43,42.47,42.41,42.46,11600.0,35.7927,35.8264,35.7758,35.818,11600.0
2013-11-04 11:25:00,42.46,42.48,42.45,42.46,6600.0,35.818,35.8348,35.8095,35.818,6600.0
2013-11-04 11:30:00,42.47,42.49,42.47,42.48,22400.0,35.8264,35.8433,35.8264,35.8348,22400.0
2013-11-04 11:35:00,42.48,42.52,42.48,42.52,27000.0,35.8348,35.8686,35.8348,35.8686,27000.0
2013-11-04 11:40:00,42.51,42.52,42.5,42.52,8200.0,35.8601,35.8686,35.8517,35.8686,8200.0
2013-11-04 11:45:00,42.52,42.54,42.5,42.52,20400.0,35.8686,35.8854,35.8517,35.8686,20400.0
2013-11-04 11:50:00,42.53,42.56,42.52,42.56,12800.0,35.877,35.9023,35.8686,35.9023,12800.0
2013-11-04 11:55:00,42.56,42.58,42.55,42.56,19400.0,35.9023,35.9192,35.8939,35.9023,19400.0
2013-11-04 12:00:00,42.56,42.6,42.56,42.58,93800.0,35.9023,35.9361,35.9023,35.9192,93800.0
2013-11-04 12:05:00,42.57,42.6,42.57,42.59,13200.0,35.9108,35.9361,35.9108,35.9276,13200.0
2013-11-04 12:10:00,42.6,42.6,42.57,42.58,25200.0,35.9361,35.9361,35.9108,35.9192,25200.0
2013-11-04 12:15:00,42.57,42.58,42.56,42.57,19000.0,35.9108,35.9192,35.9023,35.9108,19000.0
2013-11-04 12:20:00,42.57,42.58,42.55,42.57,9600.0,35.9108,35.9192,35.8939,35.9108,9600.0
2013-11-04 12:25:00,42.57,42.6,42.57,42.6,10600.0,35.9108,35.9361,35.9108,35.9361,10600.0
2013-11-04 12:30:00,42.6,42.6,42.57,42.6,16400.0,35.9361,35.9361,35.9108,35.9361,16400.0
2013-11-04 12:35:00,42.6,42.6,42.58,42.59,29800.0,35.9361,35.9361,35.9192,35.9276,29800.0
2013-11-04 12:40:00,42.59,42.6,42.59,42.59,38000.0,35.9276,35.9361,35.9276,35.9276,38000.0
2013-11-04 12:45:00,42.59,42.6,42.58,42.58,18400.0,35.9276,35.9361,35.9192,35.9192,18400.0
2013-11-04 12:50:00,42.57,42.59,42.57,42.58,15600.0,35.9108,35.9276,35.9108,35.9192,15600.0
2013-11-04 12:55:00,42.59,42.6,42.56,42.57,21600.0,35.9276,35.9361,35.9023,35.9108,21600.0
2013-11-04 13:00:00,42.56,42.58,42.56,42.58,15200.0,35.9023,35.9192,35.9023,35.9192,15200.0
2013-11-04 13:05:00,42.58,42.59,42.57,42.57,12000.0,35.9192,35.9276,35.9108,35.9108,12000.0
2013-11-04 13:10:00,42.57,42.57,42.56,42.56,17200.0,35.9108,35.9108,35.9023,35.9023,17200.0
2013-11-04 13:15:00,42.56,42.57,42.55,42.55,17000.0,35.9023,35.9108,35.8939,35.8939,17000.0
2013-11-04 13:20:00,42.56,42.58,42.56,42.56,24800.0,35.9023,35.9192,35.9023,35.9023,24800.0
2013-11-04 13:25:00,42.56,42.58,42.56,42.58,23800.0,35.9023,35.9192,35.9023,35.9192,23800.0
2013-11-04 13:30:00,42.57,42.59,42.56,42.57,16600.0,35.9108,35.9276,35.9023,35.9108,16600.0
2013-11-04 13:35:00,42.57,42.58,42.56,42.57,9800.0,35.9108,35.9192,35.9023,35.9108,9800.0
2013-11-04 13:40:00,42.57,42.6,42.56,42.6,25000.0,35.9108,35.9361,35.9023,35.9361,25000.0
2013-11-04 13:45:00,42.61,42.62,42.6,42.62,51000.0,35.9445,35.9529,35.9361,35.9529,51000.0
2013-11-04 13:50:00,42.61,42.63,42.61,42.63,71800.0,35.9445,35.9614,35.9445,35.9614,71800.0
2013-11-04 13:55:00,42.63,42.65,42.63,42.65,101000.0,35.9614,35.9782,35.9614,35.9782,101000.0
2013-11-04 14:00:00,42.65,42.66,42.64,42.66,147200.0,35.9782,35.9867,35.9698,35.9867,147200.0
2013-11-04 14:05:00,42.66,42.67,42.63,42.67,87200.0,35.9867,35.9951,35.9614,35.9951,87200.0
2013-11-04 14:10:00,42.67,42.67,42.62,42.63,59600.0,35.9951,35.9951,35.9529,35.9614,59600.0
2013-11-04 14:15:00,42.62,42.63,42.62,42.62,85400.0,35.9529,35.9614,35.9529,35.9529,85400.0
2013-11-04 14:20:00,42.63,42.63,42.61,42.62,172600.0,35.9614,35.9614,35.9445,35.9529,172600.0
2013-11-04 14:25:00,42.62,42.62,42.59,42.6,167600.0,35.9529,35.9529,35.9276,35.9361,167600.0
2013-11-04 14:30:00,42.59,42.6,42.58,42.59,115000.0,35.9276,35.9361,35.9192,35.9276,115000.0
2013-11-04 14:35:00,42.59,42.6,42.57,42.6,47600.0,35.9276,35.9361,35.9108,35.9361,47600.0
2013-11-04 14:40:00,42.6,42.61,42.59,42.61,28400.0,35.9361,35.9445,35.9276,35.9445,28400.0
2013-11-04 14:45:00,42.62,42.62,42.59,42.59,51200.0,35.9529,35.9529,35.9276,35.9276,51200.0
2013-11-04 14:50:00,42.59,42.64,42.59,42.63,82200.0,35.9276,35.9698,35.9276,35.9614,82200.0
2013-11-04 14:55:00,42.63,42.63,42.6,42.6,37400.0,35.9614,35.9614,35.9361,35.9361,37400.0
2013-11-04 15:00:00,42.6,42.62,42.6,42.61,28800.0,35.9361,35.9529,35.9361,35.9445,28800.0
2013-11-04 15:05:00,42.61,42.61,42.59,42.6,56000.0,35.9445,35.9445,35.9276,35.9361,56000.0
2013-11-04 15:10:00,42.6,42.6,42.58,42.58,44600.0,35.9361,35.9361,35.9192,35.9192,44600.0
2013-11-04 15:15:00,42.58,42.6,42.58,42.59,70600.0,35.9192,35.9361,35.9192,35.9276,70600.0
2013-11-04 15:20:00,42.58,42.59,42.57,42.58,53000.0,35.9192,35.9276,35.9108,35.9192,53000.0
2013-11-04 15:25:00,42.58,42.59,42.58,42.59,30600.0,35.9192,35.9276,35.9192,35.9276,30600.0
2013-11-04 15:30:00,42.59,42.59,42.57,42.58,70200.0,35.9276,35.9276,35.9108,35.9192,70200.0
2013-11-04 15:35:00,42.58,42.63,42.58,42.62,79000.0,35.9192,35.9614,35.9192,35.9529,79000.0
2013-11-04 15:40:00,42.62,42.63,42.6,42.63,162800.0,35.9529,35.9614,35.9361,35.9614,162800.0
2013-11-04 15:45:00,42.63,42.63,42.61,42.62,99400.0,35.9614,35.9614,35.9445,35.9529,99400.0
2013-11-04 15:50:00,42.63,42.64,42.62,42.64,343400.0,35.9614,35.9698,35.9529,35.9698,343400.0
2013-11-04 15:55:00,42.64,42.67,42.63,42.63,425200.0,35.9698,35.9951,35.9614,35.9614,425200.0
2013-11-05 09:30:00,42.69,42.73,42.43,42.46,105000.0,36.012,36.0457,35.7927,35.818,105000.0
2013-11-05 09:35:00,42.48,42.54,42.45,42.48,47400.0,35.8348,35.8854,35.8095,35.8348,47400.0
2013-11-05 09:40:00,42.45,42.48,42.45,42.47,24600.0,35.8095,35.8348,35.8095,35.8264,24600.0
2013-11-05 09:45:00,42.42,42.44,42.37,42.38,161000.0,35.7842,35.8011,35.742,35.7505,161000.0
2013-11-05 09:50:00,42.36,42.36,42.24,42.25,564800.0,35.7336,35.7336,35.6324,35.6408,564800.0
2013-11-05 09:55:00,42.25,42.29,42.19,42.29,170600.0,35.6408,35.6746,35.5902,35.6746,170600.0
2013-11-05 10:00:00,42.29,42.38,42.18,42.38,219000.0,35.6746,35.7505,35.5818,35.7505,219000.0
2013-11-05 10:05:00,42.38,42.43,42.35,42.38,108200.0,35.7505,35.7927,35.7252,35.7505,108200.0
2013-11-05 10:10:00,42.42,42.44,42.38,42.38,48800.0,35.7842,35.8011,35.7505,35.7505,48800.0
2013-11-05 10:15:00,42.4,42.45,42.4,42.41,39400.0,35.7673,35.8095,35.7673,35.7758,39400.0
2013-11-05 10:20:00,42.42,42.48,42.4,42.48,94000.0,35.7842,35.8348,35.7673,35.8348,94000.0
2013-11-05 10:25:00,42.49,42.54,42.46,42.52,69800.0,35.8433,35.8854,35.818,35.8686,69800.0
2013-11-05 10:30:00,42.52,42.6,42.52,42.56,86200.0,35.8686,35.9361,35.8686,35.9023,86200.0
2013-11-05 10:35:00,42.56,42.56,42.53,42.55,29800.0,35.9023,35.9023,35.877,35.8939,29800.0
2013-11-05 10:40:00,42.55,42.61,42.54,42.56,34200.0,35.8939,35.9445,35.8854,35.9023,34200.0
2013-11-05 10:45:00,42.55,42.57,42.54,42.56,126800.0,35.8939,35.9108,35.8854,35.9023,126800.0
2013-11-05 10:50:00,42.56,42.63,42.56,42.62,132600.0,35.9023,35.9614,35.9023,35.9529,132600.0
2013-11-05 10:55:00,42.63,42.65,42.57,42.57,87200.0,35.9614,35.9782,35.9108,35.9108,87200.0
2013-11-05 11:00:00,42.6,42.61,42.56,42.59,25000.0,35.9361,35.9445,35.9023,35.9276,25000.0
2013-11-05 11:05:00,42.6,42.6,42.55,42.57,74000.0,35.9361,35.9361,35.8939,35.9108,74000.0
2013-11-05 11:10:00,42.57,42.57,42.49,42.49,32200.0,35.9108,35.9108,35.8433,35.8433,32200.0
2013-11-05 11:15:00,42.5,42.53,42.5,42.52,7800.0,35.8517,35.877,35.8517,35.8686,7800.0
2013-11-05 11:20:00,42.52,42.52,42.48,42.49,46600.0,35.8686,35.8686,35.8348,35.8433,46600.0
2013-11-05 11:25:00,42.49,42.51,42.48,42.48,26600.0,35.8433,35.8601,35.8348,35.8348,26600.0
2013-11-05 11:30:00,42.49,42.52,42.49,42.52,6000.0,35.8433,35.8686,35.8433,35.8686,6000.0
2013-11-05 11:35:00,42.52,42.55,42.52,42.54,33000.0,35.8686,35.8939,35.8686,35.8854,33000.0
2013-11-05 11:40:00,42.53,42.55,42.52,42.55,16000.0,35.877,35.8939,35.8686,35.8939,16000.0
2013-11-05 11:45:00,42.55,42.56,42.54,42.56,23800.0,35.8939,35.9023,35.8854,35.9023,23800.0
2013-11-05 11:50:00,42.57,42.6,42.57,42.6,28400.0,35.9108,35.9361,35.9108,35.9361,28400.0
2013-11-05 11:55:00,42.6,42.62,42.6,42.62,22600.0,35.9361,35.9529,35.9361,35.9529,22600.0
2013-11-05 12:00:00,42.62,42.66,42.6,42.65,74200.0,35.9529,35.9867,35.9361,35.9782,74200.0
2013-11-05 12:05:00,42.66,42.66,42.63,42.65,9600.0,35.9867,35.9867,35.9614,35.9782,9600.0
2013-11-05 12:10:00,42.64,42.65,42.62,42.63,32000.0,35.9698,35.9782,35.9529,35.9614,32000.0
2013-11-05 12:15:00,42.64,42.67,42.63,42.66,17400.0,35.9698,35.9951,35.9614,35.9867,17400.0
2013-11-05 12:20:00,42.67,42.73,42.67,42.73,47400.0,35.9951,36.0457,35.9951,36.0457,47400.0
2013-11-05 12:25:00,42.74,42.74,42.72,42.74,41400.0,36.0542,36.0542,36.0373,36.0542,41400.0
2013-11-05 12:30:00,42.73,42.73,42.69,42.69,22400.0,36.0457,36.0457,36.012,36.012,22400.0
2013-11-05 12:35:00,42.68,42.69,42.68,42.68,41400.0,36.0035,36.012,36.0035,36.0035,41400.0
2013-11-05 12:40:00,42.68,42.71,42.68,42.69,16800.0,36.0035,36.0289,36.0035,36.012,16800.0
2013-11-05 12:45:00,42.69,42.71,42.67,42.69,71600.0,36.012,36.0289,35.9951,36.012,71600.0
2013-11-05 12:50:00,42.7,42.72,42.7,42.7,6400.0,36.0204,36.0373,36.0204,36.0204,6400.0
2013-11-05 12:55:00,42.71,42.72,42.7,42.71,6800.0,36.0289,36.0373,36.0204,36.0289,6800.0
2013-11-05 13:00:00,42.71,42.73,42.69,42.69,23600.0,36.0289,36.0457,36.012,36.012,23600.0
2013-11-05 13:05:00,42.7,42.74,42.7,42.72,53600.0,36.0204,36.0542,36.0204,36.0373,53600.0
2013-11-05 13:10:00,42.73,42.74,42.73,42.73,7600.0,36.0457,36.0542,36.0457,36.0457,7600.0
2013-11-05 13:15:00,42.73,42.75,42.73,42.74,20800.0,36.0457,36.0626,36.0457,36.0542,20800.0
2013-11-05 13:20:00,42.75,42.76,42.74,42.76,20400.0,36.0626,36.071,36.0542,36.071,20400.0
2013-11-05 13:25:00,42.76,42.78,42.76,42.78,29200.0,36.071,36.0879,36.071,36.0879,29200.0
2013-11-05 13:30:00,42.79,42.8,42.78,42.79,23600.0,36.0963,36.1048,36.0879,36.0963,23600.0
2013-11-05 13:35:00,42.8,42.8,42.74,42.74,56000.0,36.1048,36.1048,36.0542,36.0542,56000.0
2013-11-05 13:40:00,42.74,42.77,42.74,42.76,3600.0,36.0542,36.0795,36.0542,36.071,3600.0
2013-11-05 13:45:00,42.77,42.77,42.75,42.75,26000.0,36.0795,36.0795,36.0626,36.0626,26000.0
2013-11-05 13:50:00,42.74,42.76,42.71,42.71,18800.0,36.0542,36.071,36.0289,36.0289,18800.0
2013-11-05 13:55:00,42.7,42.72,42.7,42.7,18200.0,36.0204,36.0373,36.0204,36.0204,18200.0
2013-11-05 14:00:00,42.71,42.74,42.69,42.74,6200.0,36.0289,36.0542,36.012,36.0542,6200.0
2013-11-05 14:05:00,42.74,42.74,42.71,42.72,6800.0,36.0542,36.0542,36.0289,36.0373,6800.0
2013-11-05 14:10:00,42.73,42.77,42.73,42.77,9600.0,36.0457,36.0795,36.0457,36.0795,9600.0
2013-11-05 14:15:00,42.77,42.77,42.74,42.74,7400.0,36.0795,36.0795,36.0542,36.0542,7400.0
2013-11-05 14:20:00,42.74,42.79,42.74,42.79,17200.0,36.0542,36.0963,36.0542,36.0963,17200.0
2013-11-05 14:25:00,42.79,42.79,42.77,42.77,8600.0,36.0963,36.0963,36.0795,36.0795,8600.0
2013-11-05 14:30:00,42.77,42.8,42.77,42.8,7200.0,36.0795,36.1048,36.0795,36.1048,7200.0
2013-11-05 14:35:00,42.81,42.81,42.77,42.79,16600.0,36.1132,36.1132,36.0795,36.0963,16600.0
2013-11-05 14:40:00,42.79,42.81,42.79,42.8,11000.0,36.0963,36.1132,36.0963,36.1048,11000.0
2013-11-05 14:45:00,42.8,42.8,42.77,42.77,23000.0,36.1048,36.1048,36.0795,36.0795,23000.0
2013-11-05 14:50:00,42.77,42.78,42.74,42.74,23800.0,36.0795,36.0879,36.0542,36.0542,23800.0
2013-11-05 14:55:00,42.74,42.77,42.74,42.76,9400.0,36.0542,36.0795,36.0542,36.071,9400.0
2013-11-05 15:00:00,42.76,42.78,42.76,42.77,52200.0,36.071,36.0879,36.071,36.0795,52200.0
2013-11-05 15:05:00,42.77,42.8,42.77,42.77,12200.0,36.0795,36.1048,36.0795,36.0795,12200.0
2013-11-05 15:10:00,42.78,42.78,42.74,42.74,5000.0,36.0879,36.0879,36.0542,36.0542,5000.0
2013-11-05 15:15:00,42.74,42.77,42.74,42.76,30800.0,36.0542,36.0795,36.0542,36.071,30800.0
2013-11-05 15:20:00,42.76,42.77,42.7,42.71,34600.0,36.071,36.0795,36.0204,36.0289,34600.0
2013-11-05 15:25:00,42.71,42.73,42.71,42.72,26600.0,36.0289,36.0457,36.0289,36.0373,26600.0
2013-11-05 15:30:00,42.73,42.77,42.73,42.74,71000.0,36.0457,36.0795,36.0457,36.0542,71000.0
2013-11-05 15:35:00,42.74,42.77,42.71,42.74,52200.0,36.0542,36.0795,36.0289,36.0542,52200.0
2013-11-05 15:40:00,42.74,42.77,42.72,42.73,77000.0,36.0542,36.0795,36.0373,36.0457,77000.0
2013-11-05 15:45:00,42.74,42.76,42.73,42.74,87200.0,36.0542,36.071,36.0457,36.0542,87200.0
2013-11-05 15:50:00,42.74,42.76,42.73,42.76,140800.0,36.0542,36.071,36.0457,36.071,140800.0
2013-11-05 15:55:00,42.76,42.76,42.69,42.69,282200.0,36.071,36.071,36.012,36.012,282200.0
2013-11-06 09:30:00,42.77,42.82,42.7,42.72,9800.0,36.0795,36.1216,36.0204,36.0373,9800.0
2013-11-06 09:35:00,42.71,42.73,42.63,42.63,16200.0,36.0289,36.0457,35.9614,35.9614,16200.0
2013-11-06 09:40:00,42.65,42.65,42.58,42.58,60200.0,35.9782,35.9782,35.9192,35.9192,60200.0
2013-11-06 09:45:00,42.6,42.62,42.49,42.62,95000.0,35.9361,35.9529,35.8433,35.9529,95000.0
2013-11-06 09:50:00,42.63,42.73,42.63,42.71,121600.0,35.9614,36.0457,35.9614,36.0289,121600.0
2013-11-06 09:55:00,42.73,42.77,42.71,42.71,27000.0,36.0457,36.0795,36.0289,36.0289,27000.0
2013-11-06 10:00:00,42.72,42.72,42.69,42.7,25800.0,36.0373,36.0373,36.012,36.0204,25800.0
2013-11-06 10:05:00,42.7,42.7,42.64,42.66,52400.0,36.0204,36.0204,35.9698,35.9867,52400.0
2013-11-06 10:10:00,42.65,42.66,42.58,42.6,42200.0,35.9782,35.9867,35.9192,35.9361,42200.0
2013-11-06 10:15:00,42.59,42.59,42.54,42.57,13800.0,35.9276,35.9276,35.8854,35.9108,13800.0
2013-11-06 10:20:00,42.57,42.57,42.51,42.56,25400.0,35.9108,35.9108,35.8601,35.9023,25400.0
2013-11-06 10:25:00,42.55,42.57,42.48,42.48,57600.0,35.8939,35.9108,35.8348,35.8348,57600.0
2013-11-06 10:30:00,42.48,42.48,42.42,42.46,80000.0,35.8348,35.8348,35.7842,35.818,80000.0
2013-11-06 10:35:00,42.45,42.47,42.43,42.46,93600.0,35.8095,35.8264,35.7927,35.818,93600.0
2013-11-06 10:40:00,42.44,42.44,42.42,42.42,14800.0,35.8011,35.8011,35.7842,35.7842,14800.0
2013-11-06 10:45:00,42.41,42.41,42.37,42.39,30400.0,35.7758,35.7758,35.742,35.7589,30400.0
2013-11-06 10:50:00,42.38,42.4,42.29,42.29,48800.0,35.7505,35.7673,35.6746,35.6746,48800.0
2013-11-06 10:55:00,42.29,42.37,42.28,42.37,141800.0,35.6746,35.742,35.6661,35.742,141800.0
2013-11-06 11:00:00,42.37,42.37,42.24,42.26,68400.0,35.742,35.742,35.6324,35.6492,68400.0
2013-11-06 11:05:00,42.26,42.28,42.24,42.26,175000.0,35.6492,35.6661,35.6324,35.6492,175000.0
2013-11-06 11:10:00,42.27,42.33,42.27,42.33,94200.0,35.6577,35.7083,35.6577,35.7083,94200.0
2013-11-06 11:15:00,42.33,42.33,42.31,42.32,31800.0,35.7083,35.7083,35.6914,35.6999,31800.0
2013-11-06 11:20:00,42.32,42.38,42.31,42.37,135800.0,35.6999,35.7505,35.6914,35.742,135800.0
2013-11-06 11:25:00,42.37,42.39,42.35,42.38,108200.0,35.742,35.7589,35.7252,35.7505,108200.0
2013-11-06 11:30:00,42.39,42.44,42.38,42.44,262000.0,35.7589,35.8011,35.7505,35.8011,262000.0
2013-11-06 11:35:00,42.44,42.44,42.4,42.41,75400.0,35.8011,35.8011,35.7673,35.7758,75400.0
2013-11-06 11:40:00,42.41,42.41,42.37,42.38,47000.0,35.7758,35.7758,35.742,35.7505,47000.0
2013-11-06 11:45:00,42.38,42.42,42.37,42.41,35400.0,35.7505,35.7842,35.742,35.7758,35400.0
2013-11-06 11:50:00,42.41,42.44,42.4,42.42,26000.0,35.7758,35.8011,35.7673,35.7842,26000.0
2013-11-06 11:55:00,42.41,42.43,42.4,42.42,145600.0,35.7758,35.7927,35.7673,35.7842,145600.0
2013-11-06 12:00:00,42.41,42.43,42.41,42.43,19200.0,35.7758,35.7927,35.7758,35.7927,19200.0
2013-11-06 12:05:00,42.42,42.44,42.42,42.43,5200.0,35.7842,35.8011,35.7842,35.7927,5200.0
2013-11-06 12:10:00,42.43,42.43,42.4,42.41,40000.0,35.7927,35.7927,35.7673,35.7758,40000.0
2013-11-06 12:15:00,42.41,42.41,42.39,42.39,57800.0,35.7758,35.7758,35.7589,35.7589,57800.0
2013-11-06 12:20:00,42.4,42.44,42.4,42.44,29800.0,35.7673,35.8011,35.7673,35.8011,29800.0
2013-11-06 12:25:00,42.44,42.44,42.4,42.41,15000.0,35.8011,35.8011,35.7673,35.7758,15000.0
2013-11-06 12:30:00,42.4,42.42,42.39,42.4,14600.0,35.7673,35.7842,35.7589,35.7673,14600.0
2013-11-06 12:35:00,42.4,42.46,42.4,42.44,22000.0,35.7673,35.818,35.7673,35.8011,22000.0
2013-11-06 12:40:00,42.44,42.44,42.41,42.42,6800.0,35.8011,35.8011,35.7758,35.7842,6800.0
2013-11-06 12:45:00,42.42,42.43,42.41,42.43,15400.0,35.7842,35.7927,35.7758,35.7927,15400.0
2013-11-06 12:50:00,42.41,42.44,42.41,42.44,23000.0,35.7758,35.8011,35.7758,35.8011,23000.0
2013-11-06 12:55:00,42.44,42.44,42.41,42.41,30600.0,35.8011,35.8011,35.7758,35.7758,30600.0
2013-11-06 13:00:00,42.4,42.4,42.37,42.38,18200.0,35.7673,35.7673,35.742,35.7505,18200.0
2013-11-06 13:05:00,42.37,42.41,42.37,42.38,7800.0,35.742,35.7758,35.742,35.7505,7800.0
2013-11-06 13:10:00,42.38,42.4,42.38,42.39,3000.0,35.7505,35.7673,35.7505,35.7589,3000.0
2013-11-06 13:15:00,42.39,42.4,42.37,42.38,13400.0,35.7589,35.7673,35.742,35.7505,13400.0
2013-11-06 13:20:00,42.38,42.38,42.35,42.36,23400.0,35.7505,35.7505,35.7252,35.7336,23400.0
2013-11-06 13:25:00,42.36,42.44,42.36,42.42,10200.0,35.7336,35.8011,35.7336,35.7842,10200.0
2013-11-06 13:30:00,42.41,42.43,42.41,42.41,14000.0,35.7758,35.7927,35.7758,35.7758,14000.0
2013-11-06 13:35:00,42.39,42.39,42.38,42.38,12000.0,35.7589,35.7589,35.7505,35.7505,12000.0
2013-11-06 13:40:00,42.38,42.4,42.36,42.37,35600.0,35.7505,35.7673,35.7336,35.742,35600.0
2013-11-06 13:45:00,42.36,42.38,42.36,42.38,20600.0,35.7336,35.7505,35.7336,35.7505,20600.0
2013-11-06 13:50:00,42.39,42.4,42.37,42.37,27400.0,35.7589,35.7673,35.742,35.742,27400.0
2013-11-06 13:55:00,42.37,42.4,42.37,42.4,21400.0,35.742,35.7673,35.742,35.7673,21400.0
2013-11-06 14:00:00,42.4,42.4,42.38,42.38,15600.0,35.7673,35.7673,35.7505,35.7505,15600.0
2013-11-06 14:05:00,42.38,42.38,42.34,42.35,33600.0,35.7505,35.7505,35.7167,35.7252,33600.0
2013-11-06 14:10:00,42.34,42.36,42.34,42.35,12200.0,35.7167,35.7336,35.7167,35.7252,12200.0
2013-11-06 14:15:00,42.35,42.35,42.32,42.32,14600.0,35.7252,35.7252,35.6999,35.6999,14600.0
2013-11-06 14:20:00,42.33,42.33,42.31,42.31,24800.0,35.7083,35.7083,35.6914,35.6914,24800.0
2013-11-06 14:25:00,42.31,42.33,42.31,42.32,86400.0,35.6914,35.7083,35.6914,35.6999,86400.0
2013-11-06 14:30:00,42.32,42.33,42.31,42.32,21400.0,35.6999,35.7083,35.6914,35.6999,21400.0
2013-11-06 14:35:00,42.32,42.34,42.31,42.34,43400.0,35.6999,35.7167,35.6914,35.7167,43400.0
2013-11-06 14:40:00,42.35,42.35,42.33,42.35,46600.0,35.7252,35.7252,35.7083,35.7252,46600.0
2013-11-06 14:45:00,42.35,42.35,42.32,42.34,39400.0,35.7252,35.7252,35.6999,35.7167,39400.0
2013-11-06 14:50:00,42.34,42.35,42.32,42.33,69000.0,35.7167,35.7252,35.6999,35.7083,69000.0
2013-11-06 14:55:00,42.33,42.34,42.32,42.33,89800.0,35.7083,35.7167,35.6999,35.7083,89800.0
2013-11-06 15:00:00,42.33,42.34,42.33,42.33,99400.0,35.7083,35.7167,35.7083,35.7083,99400.0
2013-11-06 15:05:00,42.34,42.34,42.31,42.31,38200.0,35.7167,35.7167,35.6914,35.6914,38200.0
2013-11-06 15:10:00,42.31,42.31,42.29,42.3,58000.0,35.6914,35.6914,35.6746,35.683,58000.0
2013-11-06 15:15:00,42.3,42.34,42.3,42.34,105000.0,35.683,35.7167,35.683,35.7167,105000.0
2013-11-06 15:20:00,42.34,42.35,42.33,42.35,40200.0,35.7167,35.7252,35.7083,35.7252,40200.0
2013-11-06 15:25:00,42.35,42.36,42.31,42.31,40000.0,35.7252,35.7336,35.6914,35.6914,40000.0
2013-11-06 15:30:00,42.32,42.32,42.28,42.3,36200.0,35.6999,35.6999,35.6661,35.683,36200.0
2013-11-06 15:35:00,42.3,42.31,42.28,42.31,39200.0,35.683,35.6914,35.6661,35.6914,39200.0
2013-11-06 15:40:00,42.31,42.32,42.29,42.31,125800.0,35.6914,35.6999,35.6746,35.6914,125800.0
2013-11-06 15:45:00,42.3,42.31,42.27,42.27,173600.0,35.683,35.6914,35.6577,35.6577,173600.0
2013-11-06 15:50:00,42.27,42.32,42.26,42.31,394200.0,35.6577,35.6999,35.6492,35.6914,394200.0
2013-11-06 15:55:00,42.32,42.35,42.31,42.35,668200.0,35.6999,35.7252,35.6914,35.7252,668200.0
2013-11-07 09:30:00,42.44,42.65,42.44,42.52,68400.0,35.8011,35.9782,35.8011,35.8686,68400.0
2013-11-07 09:35:00,42.51,42.57,42.47,42.51,83600.0,35.8601,35.9108,35.8264,35.8601,83600.0
2013-11-07 09:40:00,42.53,42.62,42.52,42.56,12600.0,35.877,35.9529,35.8686,35.9023,12600.0
2013-11-07 09:45:00,42.62,42.65,42.55,42.55,175800.0,35.9529,35.9782,35.8939,35.8939,175800.0
2013-11-07 09:50:00,42.56,42.57,42.48,42.52,148200.0,35.9023,35.9108,35.8348,35.8686,148200.0
2013-11-07 09:55:00,42.52,42.52,42.47,42.48,57400.0,35.8686,35.8686,35.8264,35.8348,57400.0
2013-11-07 10:00:00,42.46,42.49,42.42,42.49,82600.0,35.818,35.8433,35.7842,35.8433,82600.0
2013-11-07 10:05:00,42.49,42.49,42.38,42.38,39400.0,35.8433,35.8433,35.7505,35.7505,39400.0
2013-11-07 10:10:00,42.38,42.38,42.29,42.34,93800.0,35.7505,35.7505,35.6746,35.7167,93800.0
2013-11-07 10:15:00,42.34,42.35,42.25,42.27,80200.0,35.7167,35.7252,35.6408,35.6577,80200.0
2013-11-07 10:20:00,42.24,42.27,42.24,42.27,158400.0,35.6324,35.6577,35.6324,35.6577,158400.0
2013-11-07 10:25:00,42.27,42.29,42.24,42.27,229200.0,35.6577,35.6746,35.6324,35.6577,229200.0
2013-11-07 10:30:00,42.26,42.27,42.09,42.09,205600.0,35.6492,35.6577,35.5058,35.5058,205600.0
2013-11-07 10:35:00,42.09,42.1,42.02,42.08,156400.0,35.5058,35.5143,35.4468,35.4974,156400.0
2013-11-07 10:40:00,42.06,42.18,42.05,42.1,46400.0,35.4805,35.5818,35.4721,35.5143,46400.0
2013-11-07 10:45:00,42.1,42.17,42.08,42.17,90800.0,35.5143,35.5733,35.4974,35.5733,90800.0
2013-11-07 10:50:00,42.17,42.21,42.15,42.19,83600.0,35.5733,35.6071,35.5565,35.5902,83600.0
2013-11-07 10:55:00,42.2,42.22,42.17,42.18,84800.0,35.5986,35.6155,35.5733,35.5818,84800.0
2013-11-07 11:00:00,42.17,42.2,42.13,42.17,35600.0,35.5733,35.5986,35.5396,35.5733,35600.0
2013-11-07 11:05:00,42.17,42.2,42.09,42.11,99600.0,35.5733,35.5986,35.5058,35.5227,99600.0
2013-11-07 11:10:00,42.1,42.13,42.06,42.06,25000.0,35.5143,35.5396,35.4805,35.4805,25000.0
2013-11-07 11:15:00,42.06,42.09,42.04,42.06,387600.0,35.4805,35.5058,35.4637,35.4805,387600.0
2013-11-07 11:20:00,42.07,42.13,42.04,42.12,131800.0,35.489,35.5396,35.4637,35.5311,131800.0
2013-11-07 11:25:00,42.12,42.17,42.1,42.15,115000.0,35.5311,35.5733,35.5143,35.5565,115000.0
2013-11-07 11:30:00,42.16,42.26,42.13,42.26,95600.0,35.5649,35.6492,35.5396,35.6492,95600.0
2013-11-07 11:35:00,42.27,42.29,42.25,42.26,40000.0,35.6577,35.6746,35.6408,35.6492,40000.0
2013-11-07 11:40:00,42.26,42.27,42.23,42.25,47800.0,35.6492,35.6577,35.6239,35.6408,47800.0
2013-11-07 11:45:00,42.24,42.27,42.24,42.26,52800.0,35.6324,35.6577,35.6324,35.6492,52800.0
2013-11-07 11:50:00,42.26,42.31,42.26,42.27,59400.0,35.6492,35.6914,35.6492,35.6577,59400.0
2013-11-07 11:55:00,42.29,42.3,42.27,42.28,44000.0,35.6746,35.683,35.6577,35.6661,44000.0
2013-11-07 12:00:00,42.29,42.31,42.29,42.31,39000.0,35.6746,35.6914,35.6746,35.6914,39000.0
2013-11-07 12:05:00,42.31,42.37,42.31,42.33,45800.0,35.6914,35.742,35.6914,35.7083,45800.0
2013-11-07 12:10:00,42.33,42.35,42.31,42.34,41000.0,35.7083,35.7252,35.6914,35.7167,41000.0
2013-11-07 12:15:00,42.35,42.37,42.32,42.32,38400.0,35.7252,35.742,35.6999,35.6999,38400.0
2013-11-07 12:20:00,42.32,42.33,42.3,42.31,56000.0,35.6999,35.7083,35.683,35.6914,56000.0
2013-11-07 12:25:00,42.31,42.31,42.28,42.29,30200.0,35.6914,35.6914,35.6661,35.6746,30200.0
2013-11-07 12:30:00,42.3,42.3,42.27,42.27,63800.0,35.683,35.683,35.6577,35.6577,63800.0
2013-11-07 12:35:00,42.27,42.27,42.21,42.23,64000.0,35.6577,35.6577,35.6071,35.6239,64000.0
2013-11-07 12:40:00,42.23,42.27,42.23,42.27,29400.0,35.6239,35.6577,35.6239,35.6577,29400.0
2013-11-07 12:45:00,42.27,42.29,42.26,42.26,34400.0,35.6577,35.6746,35.6492,35.6492,34400.0
2013-11-07 12:50:00,42.27,42.27,42.22,42.23,68800.0,35.6577,35.6577,35.6155,35.6239,68800.0
2013-11-07 12:55:00,42.23,42.23,42.19,42.19,42000.0,35.6239,35.6239,35.5902,35.5902,42000.0
2013-11-07 13:00:00,42.19,42.2,42.17,42.18,18200.0,35.5902,35.5986,35.5733,35.5818,18200.0
2013-11-07 13:05:00,42.18,42.18,42.15,42.15,46200.0,35.5818,35.5818,35.5565,35.5565,46200.0
2013-11-07 13:10:00,42.15,42.15,42.13,42.14,70000.0,35.5565,35.5565,35.5396,35.548,70000.0
2013-11-07 13:15:00,42.13,42.15,42.11,42.11,48600.0,35.5396,35.5565,35.5227,35.5227,48600.0
2013-11-07 13:20:00,42.12,42.15,42.08,42.09,39400.0,35.5311,35.5565,35.4974,35.5058,39400.0
2013-11-07 13:25:00,42.09,42.1,42.04,42.05,17600.0,35.5058,35.5143,35.4637,35.4721,17600.0
2013-11-07 13:30:00,42.04,42.08,42.02,42.07,15400.0,35.4637,35.4974,35.4468,35.489,15400.0
2013-11-07 13:35:00,42.08,42.08,42.05,42.08,25600.0,35.4974,35.4974,35.4721,35.4974,25600.0
2013-11-07 13:40:00,42.09,42.09,42.06,42.07,12200.0,35.5058,35.5058,35.4805,35.489,12200.0
2013-11-07 13:45:00,42.08,42.09,42.05,42.06,88200.0,35.4974,35.5058,35.4721,35.4805,88200.0
2013-11-07 13:50:00,42.04,42.07,42.02,42.04,40000.0,35.4637,35.489,35.4468,35.4637,40000.0
2013-11-07 13:55:00,42.05,42.07,42.05,42.05,19800.0,35.4721,35.489,35.4721,35.4721,19800.0
2013-11-07 14:00:00,42.05,42.05,41.93,41.94,50200.0,35.4721,35.4721,35.3709,35.3793,50200.0
2013-11-07 14:05:00,41.95,42.0,41.94,41.94,39400.0,35.3877,35.4299,35.3793,35.3793,39400.0
2013-11-07 14:10:00,41.96,42.0,41.95,41.97,72000.0,35.3962,35.4299,35.3877,35.4046,72000.0
2013-11-07 14:15:00,41.97,42.02,41.94,42.01,184000.0,35.4046,35.4468,35.3793,35.4384,184000.0
2013-11-07 14:20:00,42.01,42.01,41.98,41.99,155800.0,35.4384,35.4384,35.413,35.4215,155800.0
2013-11-07 14:25:00,41.99,42.0,41.95,41.96,38200.0,35.4215,35.4299,35.3877,35.3962,38200.0
2013-11-07 14:30:00,41.92,41.95,41.88,41.95,150200.0,35.3624,35.3877,35.3287,35.3877,150200.0
2013-11-07 14:35:00,41.96,41.99,41.93,41.98,121200.0,35.3962,35.4215,35.3709,35.413,121200.0
2013-11-07 14:40:00,41.99,41.99,41.97,41.98,92200.0,35.4215,35.4215,35.4046,35.413,92200.0
2013-11-07 14:45:00,41.98,42.02,41.98,42.02,38000.0,35.413,35.4468,35.413,35.4468,38000.0
2013-11-07 14:50:00,42.02,42.04,41.99,42.04,37600.0,35.4468,35.4637,35.4215,35.4637,37600.0
2013-11-07 14:55:00,42.04,42.05,41.99,41.99,35600.0,35.4637,35.4721,35.4215,35.4215,35600.0
2013-11-07 15:00:00,41.99,42.01,41.96,41.97,118000.0,35.4215,35.4384,35.3962,35.4046,118000.0
2013-11-07 15:05:00,41.97,41.98,41.93,41.93,48000.0,35.4046,35.413,35.3709,35.3709,48000.0
2013-11-07 15:10:00,41.93,41.93,41.9,41.9,122200.0,35.3709,35.3709,35.3456,35.3456,122200.0
2013-11-07 15:15:00,41.9,41.91,41.87,41.88,47000.0,35.3456,35.354,35.3203,35.3287,47000.0
2013-11-07 15:20:00,41.87,41.93,41.87,41.88,68800.0,35.3203,35.3709,35.3203,35.3287,68800.0
2013-11-07 15:25:00,41.87,41.9,41.8,41.8,92400.0,35.3203,35.3456,35.2612,35.2612,92400.0
2013-11-07 15:30:00,41.81,41.84,41.8,41.82,242400.0,35.2696,35.2949,35.2612,35.2781,242400.0
2013-11-07 15:35:00,41.81,41.87,41.8,41.87,198000.0,35.2696,35.3203,35.2612,35.3203,198000.0
2013-11-07 15:40:00,41.87,41.87,41.84,41.85,192000.0,35.3203,35.3203,35.2949,35.3034,192000.0
2013-11-07 15:45:00,41.85,41.86,41.82,41.83,154200.0,35.3034,35.3118,35.2781,35.2865,154200.0
2013-11-07 15:50:00,41.83,41.88,41.82,41.85,255800.0,35.2865,35.3287,35.2781,35.3034,255800.0
2013-11-07 15:55:00,41.84,41.88,41.8,41.83,581400.0,35.2949,35.3287,35.2612,35.2865,581400.0
2013-11-08 09:30:00,41.97,42.1,41.82,42.02,97800.0,35.4046,35.5143,35.2781,35.4468,97800.0
2013-11-08 09:35:00,42.07,42.09,42.0,42.02,17600.0,35.489,35.5058,35.4299,35.4468,17600.0
2013-11-08 09:40:00,42.04,42.15,41.99,42.15,293600.0,35.4637,35.5565,35.4215,35.5565,293600.0
2013-11-08 09:45:00,42.17,42.19,42.07,42.09,139400.0,35.5733,35.5902,35.489,35.5058,139400.0
2013-11-08 09:50:00,42.11,42.11,42.0,42.01,74000.0,35.5227,35.5227,35.4299,35.4384,74000.0
2013-11-08 09:55:00,42.01,42.04,41.88,41.9,86600.0,35.4384,35.4637,35.3287,35.3456,86600.0
2013-11-08 10:00:00,41.9,42.04,41.9,42.02,257200.0,35.3456,35.4637,35.3456,35.4468,257200.0
2013-11-08 10:05:00,42.02,42.03,41.97,42.02,266200.0,35.4468,35.4552,35.4046,35.4468,266200.0
2013-11-08 10:10:00,42.02,42.06,42.01,42.04,95000.0,35.4468,35.4805,35.4384,35.4637,95000.0
2013-11-08 10:15:00,42.05,42.1,42.04,42.1,162200.0,35.4721,35.5143,35.4637,35.5143,162200.0
2013-11-08 10:20:00,42.13,42.15,42.09,42.1,144800.0,35.5396,35.5565,35.5058,35.5143,144800.0
2013-11-08 10:25:00,42.1,42.15,42.08,42.15,89000.0,35.5143,35.5565,35.4974,35.5565,89000.0
2013-11-08 10:30:00,42.15,42.23,42.15,42.21,217600.0,35.5565,35.6239,35.5565,35.6071,217600.0
2013-11-08 10:35:00,42.21,42.23,42.19,42.21,87800.0,35.6071,35.6239,35.5902,35.6071,87800.0
2013-11-08 10:40:00,42.22,42.22,42.16,42.17,32200.0,35.6155,35.6155,35.5649,35.5733,32200.0
2013-11-08 10:45:00,42.17,42.26,42.17,42.26,65000.0,35.5733,35.6492,35.5733,35.6492,65000.0
2013-11-08 10:50:00,42.24,42.25,42.16,42.19,35200.0,35.6324,35.6408,35.5649,35.5902,35200.0
2013-11-08 10:55:00,42.22,42.28,42.21,42.22,90800.0,35.6155,35.6661,35.6071,35.6155,90800.0
2013-11-08 11:00:00,42.22,42.26,42.22,42.24,52000.0,35.6155,35.6492,35.6155,35.6324,52000.0
2013-11-08 11:05:00,42.24,42.25,42.21,42.24,37600.0,35.6324,35.6408,35.6071,35.6324,37600.0
2013-11-08 11:10:00,42.25,42.28,42.23,42.24,60200.0,35.6408,35.6661,35.6239,35.6324,60200.0
2013-11-08 11:15:00,42.24,42.27,42.23,42.27,20600.0,35.6324,35.6577,35.6239,35.6577,20600.0
2013-11-08 11:20:00,42.27,42.29,42.24,42.25,52600.0,35.6577,35.6746,35.6324,35.6408,52600.0
2013-11-08 11:25:00,42.24,42.26,42.24,42.24,86000.0,35.6324,35.6492,35.6324,35.6324,86000.0
2013-11-08 11:30:00,42.24,42.24,42.2,42.21,89200.0,35.6324,35.6324,35.5986,35.6071,89200.0
2013-11-08 11:35:00,42.21,42.29,42.21,42.26,86600.0,35.6071,35.6746,35.6071,35.6492,86600.0
2013-11-08 11:40:00,42.26,42.26,42.22,42.23,20800.0,35.6492,35.6492,35.6155,35.6239,20800.0
2013-11-08 11:45:00,42.23,42.24,42.22,42.23,24400.0,35.6239,35.6324,35.6155,35.6239,24400.0
2013-11-08 11:50:00,42.24,42.27,42.24,42.24,107800.0,35.6324,35.6577,35.6324,35.6324,107800.0
2013-11-08 11:55:00,42.24,42.27,42.22,42.22,30600.0,35.6324,35.6577,35.6155,35.6155,30600.0
2013-11-08 12:00:00,42.22,42.27,42.22,42.26,53800.0,35.6155,35.6577,35.6155,35.6492,53800.0
2013-11-08 12:05:00,42.26,42.3,42.26,42.3,13600.0,35.6492,35.683,35.6492,35.683,13600.0
2013-11-08 12:10:00,42.3,42.31,42.29,42.31,15800.0,35.683,35.6914,35.6746,35.6914,15800.0
2013-11-08 12:15:00,42.3,42.32,42.27,42.27,33000.0,35.683,35.6999,35.6577,35.6577,33000.0
2013-11-08 12:20:00,42.27,42.29,42.24,42.27,27400.0,35.6577,35.6746,35.6324,35.6577,27400.0
2013-11-08 12:25:00,42.27,42.31,42.27,42.29,6800.0,35.6577,35.6914,35.6577,35.6746,6800.0
2013-11-08 12:30:00,42.29,42.29,42.26,42.26,14400.0,35.6746,35.6746,35.6492,35.6492,14400.0
2013-11-08 12:35:00,42.27,42.29,42.24,42.27,65000.0,35.6577,35.6746,35.6324,35.6577,65000.0
2013-11-08 12:40:00,42.29,42.3,42.27,42.28,46000.0,35.6746,35.683,35.6577,35.6661,46000.0
2013-11-08 12:45:00,42.29,42.29,42.26,42.26,74000.0,35.6746,35.6746,35.6492,35.6492,74000.0
2013-11-08 12:50:00,42.26,42.27,42.24,42.26,13400.0,35.6492,35.6577,35.6324,35.6492,13400.0
2013-11-08 12:55:00,42.27,42.28,42.26,42.27,32400.0,35.6577,35.6661,35.6492,35.6577,32400.0
2013-11-08 13:00:00,42.27,42.27,42.26,42.26,7400.0,35.6577,35.6577,35.6492,35.6492,7400.0
2013-11-08 13:05:00,42.26,42.27,42.24,42.24,28800.0,35.6492,35.6577,35.6324,35.6324,28800.0
2013-11-08 13:10:00,42.24,42.27,42.23,42.25,60000.0,35.6324,35.6577,35.6239,35.6408,60000.0
2013-11-08 13:15:00,42.26,42.27,42.24,42.26,11400.0,35.6492,35.6577,35.6324,35.6492,11400.0
2013-11-08 13:20:00,42.25,42.3,42.25,42.3,7400.0,35.6408,35.683,35.6408,35.683,7400.0
2013-11-08 13:25:00,42.3,42.38,42.3,42.38,114200.0,35.683,35.7505,35.683,35.7505,114200.0
2013-11-08 13:30:00,42.38,42.38,42.29,42.32,322800.0,35.7505,35.7505,35.6746,35.6999,322800.0
2013-11-08 13:35:00,42.32,42.34,42.31,42.33,19800.0,35.6999,35.7167,35.6914,35.7083,19800.0
2013-11-08 13:40:00,42.34,42.36,42.32,42.35,19200.0,35.7167,35.7336,35.6999,35.7252,19200.0
2013-11-08 13:45:00,42.35,42.4,42.34,42.35,37800.0,35.7252,35.7673,35.7167,35.7252,37800.0
2013-11-08 13:50:00,42.34,42.34,42.31,42.31,11000.0,35.7167,35.7167,35.6914,35.6914,11000.0
2013-11-08 13:55:00,42.32,42.34,42.3,42.31,84400.0,35.6999,35.7167,35.683,35.6914,84400.0
2013-11-08 14:00:00,42.32,42.35,42.32,42.34,12400.0,35.6999,35.7252,35.6999,35.7167,12400.0
2013-11-08 14:05:00,42.34,42.34,42.31,42.33,33800.0,35.7167,35.7167,35.6914,35.7083,33800.0
2013-11-08 14:10:00,42.33,42.34,42.31,42.34,26200.0,35.7083,35.7167,35.6914,35.7167,26200.0
2013-11-08 14:15:00,42.34,42.34,42.31,42.33,51400.0,35.7167,35.7167,35.6914,35.7083,51400.0
2013-11-08 14:20:00,42.33,42.35,42.32,42.33,43600.0,35.7083,35.7252,35.6999,35.7083,43600.0
2013-11-08 14:25:00,42.32,42.33,42.31,42.31,89200.0,35.6999,35.7083,35.6914,35.6914,89200.0
2013-11-08 14:30:00,42.31,42.31,42.29,42.3,137200.0,35.6914,35.6914,35.6746,35.683,137200.0
2013-11-08 14:35:00,42.29,42.31,42.28,42.31,76800.0,35.6746,35.6914,35.6661,35.6914,76800.0
2013-11-08 14:40:00,42.3,42.31,42.27,42.27,50800.0,35.683,35.6914,35.6577,35.6577,50800.0
2013-11-08 14:45:00,42.28,42.3,42.28,42.3,39200.0,35.6661,35.683,35.6661,35.683,39200.0
2013-11-08 14:50:00,42.3,42.3,42.28,42.29,25800.0,35.683,35.683,35.6661,35.6746,25800.0
2013-11-08 14:55:00,42.28,42.31,42.28,42.3,118800.0,35.6661,35.6914,35.6661,35.683,118800.0
2013-11-08 15:00:00,42.3,42.3,42.24,42.24,38200.0,35.683,35.683,35.6324,35.6324,38200.0
2013-11-08 15:05:00,42.24,42.27,42.22,42.26,58000.0,35.6324,35.6577,35.6155,35.6492,58000.0
2013-11-08 15:10:00,42.26,42.27,42.24,42.27,99600.0,35.6492,35.6577,35.6324,35.6577,99600.0
2013-11-08 15:15:00,42.27,42.3,42.27,42.27,117600.0,35.6577,35.683,35.6577,35.6577,117600.0
2013-11-08 15:20:00,42.27,42.31,42.27,42.31,54400.0,35.6577,35.6914,35.6577,35.6914,54400.0
2013-11-08 15:25:00,42.31,42.34,42.31,42.31,107800.0,35.6914,35.7167,35.6914,35.6914,107800.0
2013-11-08 15:30:00,42.31,42.34,42.3,42.34,115800.0,35.6914,35.7167,35.683,35.7167,115800.0
2013-11-08 15:35:00,42.33,42.37,42.32,42.35,271800.0,35.7083,35.742,35.6999,35.7252,271800.0
2013-11-08 15:40:00,42.35,42.39,42.35,42.38,94400.0,35.7252,35.7589,35.7252,35.7505,94400.0
2013-11-08 15:45:00,42.38,42.4,42.37,42.38,100400.0,35.7505,35.7673,35.742,35.7505,100400.0
2013-11-08 15:50:00,42.38,42.42,42.38,42.4,160400.0,35.7505,35.7842,35.7505,35.7673,160400.0
2013-11-08 15:55:00,42.41,42.43,42.38,42.43,518400.0,35.7758,35.7927,35.7505,35.7927,518400.0
2013-11-11 09:30:00,42.33,42.48,42.33,42.42,25400.0,35.7083,35.8348,35.7083,35.7842,25400.0
2013-11-11 09:35:00,42.41,42.54,42.41,42.53,65400.0,35.7758,35.8854,35.7758,35.877,65400.0
2013-11-11 09:40:00,42.47,42.59,42.47,42.55,53200.0,35.8264,35.9276,35.8264,35.8939,53200.0
2013-11-11 09:45:00,42.57,42.68,42.56,42.67,108400.0,35.9108,36.0035,35.9023,35.9951,108400.0
2013-11-11 09:50:00,42.69,42.76,42.65,42.76,75600.0,36.012,36.071,35.9782,36.071,75600.0
2013-11-11 09:55:00,42.75,42.77,42.71,42.74,202600.0,36.0626,36.0795,36.0289,36.0542,202600.0
2013-11-11 10:00:00,42.74,42.77,42.7,42.72,338800.0,36.0542,36.0795,36.0204,36.0373,338800.0
2013-11-11 10:05:00,42.71,42.76,42.68,42.76,55800.0,36.0289,36.071,36.0035,36.071,55800.0
2013-11-11 10:10:00,42.76,42.81,42.73,42.77,131000.0,36.071,36.1132,36.0457,36.0795,131000.0
2013-11-11 10:15:00,42.77,42.78,42.73,42.73,62400.0,36.0795,36.0879,36.0457,36.0457,62400.0
2013-11-11 10:20:00,42.73,42.73,42.68,42.71,12000.0,36.0457,36.0457,36.0035,36.0289,12000.0
2013-11-11 10:25:00,42.71,42.71,42.67,42.67,14000.0,36.0289,36.0289,35.9951,35.9951,14000.0
2013-11-11 10:30:00,42.68,42.72,42.67,42.7,32600.0,36.0035,36.0373,35.9951,36.0204,32600.0
2013-11-11 10:35:00,42.69,42.7,42.64,42.66,20000.0,36.012,36.0204,35.9698,35.9867,20000.0
2013-11-11 10:40:00,42.68,42.69,42.65,42.66,12400.0,36.0035,36.012,35.9782,35.9867,12400.0
2013-11-11 10:45:00,42.64,42.73,42.63,42.73,53600.0,35.9698,36.0457,35.9614,36.0457,53600.0
2013-11-11 10:50:00,42.73,42.74,42.7,42.74,16400.0,36.0457,36.0542,36.0204,36.0542,16400.0
2013-11-11 10:55:00,42.74,42.74,42.7,42.74,12000.0,36.0542,36.0542,36.0204,36.0542,12000.0
2013-11-11 11:00:00,42.74,42.76,42.63,42.66,47400.0,36.0542,36.071,35.9614,35.9867,47400.0
2013-11-11 11:05:00,42.68,42.72,42.67,42.72,4800.0,36.0035,36.0373,35.9951,36.0373,4800.0
2013-11-11 11:10:00,42.7,42.74,42.69,42.72,20000.0,36.0204,36.0542,36.012,36.0373,20000.0
2013-11-11 11:15:00,42.72,42.76,42.72,42.74,10800.0,36.0373,36.071,36.0373,36.0542,10800.0
2013-11-11 11:20:00,42.74,42.75,42.74,42.74,23400.0,36.0542,36.0626,36.0542,36.0542,23400.0
2013-11-11 11:25:00,42.74,42.77,42.74,42.76,54800.0,36.0542,36.0795,36.0542,36.071,54800.0
2013-11-11 11:30:00,42.76,42.77,42.74,42.74,57600.0,36.071,36.0795,36.0542,36.0542,57600.0
2013-11-11 11:35:00,42.75,42.75,42.74,42.74,12000.0,36.0626,36.0626,36.0542,36.0542,12000.0
2013-11-11 11:40:00,42.75,42.78,42.74,42.78,29200.0,36.0626,36.0879,36.0542,36.0879,29200.0
2013-11-11 11:45:00,42.79,42.8,42.77,42.8,28600.0,36.0963,36.1048,36.0795,36.1048,28600.0
2013-11-11 11:50:00,42.8,42.83,42.78,42.79,99600.0,36.1048,36.1301,36.0879,36.0963,99600.0
2013-11-11 11:55:00,42.8,42.8,42.77,42.77,58600.0,36.1048,36.1048,36.0795,36.0795,58600.0
2013-11-11 12:00:00,42.77,42.77,42.74,42.74,46800.0,36.0795,36.0795,36.0542,36.0542,46800.0
2013-11-11 12:05:00,42.76,42.76,42.74,42.74,29000.0,36.071,36.071,36.0542,36.0542,29000.0
2013-11-11 12:10:00,42.74,42.76,42.74,42.76,19600.0,36.0542,36.071,36.0542,36.071,19600.0
2013-11-11 12:15:00,42.76,42.79,42.75,42.79,47200.0,36.071,36.0963,36.0626,36.0963,47200.0
2013-11-11 12:20:00,42.78,42.8,42.77,42.8,34200.0,36.0879,36.1048,36.0795,36.1048,34200.0
2013-11-11 12:25:00,42.8,42.8,42.76,42.77,58800.0,36.1048,36.1048,36.071,36.0795,58800.0
2013-11-11 12:30:00,42.77,42.78,42.77,42.77,18200.0,36.0795,36.0879,36.0795,36.0795,18200.0
2013-11-11 12:35:00,42.77,42.78,42.76,42.78,32400.0,36.0795,36.0879,36.071,36.0879,32400.0
2013-11-11 12:40:00,42.78,42.79,42.77,42.77,35400.0,36.0879,36.0963,36.0795,36.0795,35400.0
2013-11-11 12:45:00,42.76,42.76,42.74,42.74,47800.0,36.071,36.071,36.0542,36.0542,47800.0
2013-11-11 12:50:00,42.74,42.76,42.74,42.76,15800.0,36.0542,36.071,36.0542,36.071,15800.0
2013-11-11 12:55:00,42.76,42.77,42.75,42.75,23800.0,36.071,36.0795,36.0626,36.0626,23800.0
2013-11-11 13:00:00,42.75,42.81,42.75,42.78,40800.0,36.0626,36.1132,36.0626,36.0879,40800.0
2013-11-11 13:05:00,42.79,42.82,42.79,42.82,32600.0,36.0963,36.1216,36.0963,36.1216,32600.0
2013-11-11 13:10:00,42.82,42.82,42.77,42.79,11600.0,36.1216,36.1216,36.0795,36.0963,11600.0
2013-11-11 13:15:00,42.78,42.79,42.77,42.78,8400.0,36.0879,36.0963,36.0795,36.0879,8400.0
2013-11-11 13:20:00,42.77,42.79,42.77,42.78,4200.0,36.0795,36.0963,36.0795,36.0879,4200.0
2013-11-11 13:25:00,42.79,42.81,42.79,42.81,13800.0,36.0963,36.1132,36.0963,36.1132,13800.0
2013-11-11 13:30:00,42.81,42.82,42.81,42.82,2800.0,36.1132,36.1216,36.1132,36.1216,2800.0
2013-11-11 13:35:00,42.81,42.84,42.81,42.82,25000.0,36.1132,36.1385,36.1132,36.1216,25000.0
2013-11-11 13:40:00,42.81,42.81,42.77,42.8,10200.0,36.1132,36.1132,36.0795,36.1048,10200.0
2013-11-11 13:45:00,42.79,42.8,42.79,42.8,8600.0,36.0963,36.1048,36.0963,36.1048,8600.0
2013-11-11 13:50:00,42.8,42.81,42.78,42.78,9400.0,36.1048,36.1132,36.0879,36.0879,9400.0
2013-11-11 13:55:00,42.78,42.8,42.77,42.78,13400.0,36.0879,36.1048,36.0795,36.0879,13400.0
2013-11-11 14:00:00,42.77,42.77,42.76,42.77,8600.0,36.0795,36.0795,36.071,36.0795,8600.0
2013-11-11 14:05:00,42.77,42.77,42.75,42.76,14200.0,36.0795,36.0795,36.0626,36.071,14200.0
2013-11-11 14:10:00,42.77,42.79,42.77,42.78,7600.0,36.0795,36.0963,36.0795,36.0879,7600.0
2013-11-11 14:15:00,42.77,42.8,42.77,42.79,10200.0,36.0795,36.1048,36.0795,36.0963,10200.0
2013-11-11 14:20:00,42.79,42.81,42.78,42.8,36800.0,36.0963,36.1132,36.0879,36.1048,36800.0
2013-11-11 14:25:00,42.8,42.83,42.8,42.82,10400.0,36.1048,36.1301,36.1048,36.1216,10400.0
2013-11-11 14:30:00,42.82,42.83,42.78,42.78,64200.0,36.1216,36.1301,36.0879,36.0879,64200.0
2013-11-11 14:35:00,42.78,42.82,42.78,42.81,25800.0,36.0879,36.1216,36.0879,36.1132,25800.0
2013-11-11 14:40:00,42.82,42.83,42.81,42.81,7600.0,36.1216,36.1301,36.1132,36.1132,7600.0
2013-11-11 14:45:00,42.8,42.81,42.79,42.81,10400.0,36.1048,36.1132,36.0963,36.1132,10400.0
2013-11-11 14:50:00,42.81,42.83,42.81,42.83,5800.0,36.1132,36.1301,36.1132,36.1301,5800.0
2013-11-11 14:55:00,42.83,42.85,42.83,42.84,35000.0,36.1301,36.147,36.1301,36.1385,35000.0
2013-11-11 15:00:00,42.84,42.85,42.84,42.84,16600.0,36.1385,36.147,36.1385,36.1385,16600.0
2013-11-11 15:05:00,42.85,42.86,42.84,42.85,37200.0,36.147,36.1554,36.1385,36.147,37200.0
2013-11-11 15:10:00,42.85,42.86,42.85,42.85,14000.0,36.147,36.1554,36.147,36.147,14000.0
2013-11-11 15:15:00,42.85,42.88,42.85,42.87,44600.0,36.147,36.1723,36.147,36.1638,44600.0
2013-11-11 15:20:00,42.87,42.88,42.87,42.88,36800.0,36.1638,36.1723,36.1638,36.1723,36800.0
2013-11-11 15:25:00,42.88,42.91,42.88,42.9,23800.0,36.1723,36.1976,36.1723,36.1891,23800.0
2013-11-11 15:30:00,42.9,42.91,42.88,42.88,26800.0,36.1891,36.1976,36.1723,36.1723,26800.0
2013-11-11 15:35:00,42.88,42.91,42.88,42.9,85400.0,36.1723,36.1976,36.1723,36.1891,85400.0
2013-11-11 15:40:00,42.89,42.91,42.89,42.9,82000.0,36.1807,36.1976,36.1807,36.1891,82000.0
2013-11-11 15:45:00,42.9,42.9,42.87,42.87,123800.0,36.1891,36.1891,36.1638,36.1638,123800.0
2013-11-11 15:50:00,42.88,42.91,42.88,42.9,97200.0,36.1723,36.1976,36.1723,36.1891,97200.0
2013-11-11 15:55:00,42.9,42.9,42.85,42.88,336000.0,36.1891,36.1891,36.147,36.1723,336000.0
2013-11-12 09:30:00,42.83,42.85,42.76,42.85,82800.0,36.1301,36.147,36.071,36.147,82800.0
2013-11-12 09:35:00,42.85,42.94,42.85,42.92,174800.0,36.147,36.2229,36.147,36.206,174800.0
2013-11-12 09:40:00,42.92,42.94,42.9,42.92,62800.0,36.206,36.2229,36.1891,36.206,62800.0
2013-11-12 09:45:00,42.93,42.99,42.91,42.99,256400.0,36.2144,36.265,36.1976,36.265,256400.0
2013-11-12 09:50:00,42.99,43.0,42.95,42.98,59400.0,36.265,36.2735,36.2313,36.2566,59400.0
2013-11-12 09:55:00,42.97,42.97,42.92,42.94,68200.0,36.2482,36.2482,36.206,36.2229,68200.0
2013-11-12 10:00:00,42.94,42.97,42.85,42.87,82800.0,36.2229,36.2482,36.147,36.1638,82800.0
2013-11-12 10:05:00,42.87,42.9,42.85,42.87,54200.0,36.1638,36.1891,36.147,36.1638,54200.0
2013-11-12 10:10:00,42.91,42.92,42.87,42.87,30000.0,36.1976,36.206,36.1638,36.1638,30000.0
2013-11-12 10:15:00,42.87,42.99,42.87,42.97,175400.0,36.1638,36.265,36.1638,36.2482,175400.0
2013-11-12 10:20:00,42.99,42.99,42.92,42.94,23200.0,36.265,36.265,36.206,36.2229,23200.0
2013-11-12 10:25:00,42.93,42.97,42.91,42.96,30400.0,36.2144,36.2482,36.1976,36.2397,30400.0
2013-11-12 10:30:00,42.97,42.99,42.93,42.94,28800.0,36.2482,36.265,36.2144,36.2229,28800.0
2013-11-12 10:35:00,42.94,42.96,42.93,42.96,23400.0,36.2229,36.2397,36.2144,36.2397,23400.0
2013-11-12 10:40:00,42.94,42.98,42.94,42.98,44600.0,36.2229,36.2566,36.2229,36.2566,44600.0
2013-11-12 10:45:00,42.98,42.99,42.93,42.95,32000.0,36.2566,36.265,36.2144,36.2313,32000.0
2013-11-12 10:50:00,42.95,42.95,42.93,42.94,4800.0,36.2313,36.2313,36.2144,36.2229,4800.0
2013-11-12 10:55:00,42.94,42.95,42.92,42.94,19400.0,36.2229,36.2313,36.206,36.2229,19400.0
2013-11-12 11:00:00,42.94,42.97,42.93,42.96,45600.0,36.2229,36.2482,36.2144,36.2397,45600.0
2013-11-12 11:05:00,42.96,42.97,42.93,42.93,25000.0,36.2397,36.2482,36.2144,36.2144,25000.0
2013-11-12 11:10:00,42.93,42.97,42.92,42.97,145200.0,36.2144,36.2482,36.206,36.2482,145200.0
2013-11-12 11:15:00,42.98,43.01,42.97,43.01,74000.0,36.2566,36.2819,36.2482,36.2819,74000.0
2013-11-12 11:20:00,42.99,43.04,42.99,43.04,74200.0,36.265,36.3072,36.265,36.3072,74200.0
2013-11-12 11:25:00,43.04,43.07,43.01,43.06,88200.0,36.3072,36.3325,36.2819,36.3241,88200.0
2013-11-12 11:30:00,43.06,43.14,43.06,43.13,101400.0,36.3241,36.3916,36.3241,36.3831,101400.0
2013-11-12 11:35:00,43.13,43.13,43.02,43.02,268200.0,36.3831,36.3831,36.2904,36.2904,268200.0
2013-11-12 11:40:00,43.02,43.04,42.99,43.0,161000.0,36.2904,36.3072,36.265,36.2735,161000.0
2013-11-12 11:45:00,42.99,43.0,42.93,42.99,202600.0,36.265,36.2735,36.2144,36.265,202600.0
2013-11-12 11:50:00,42.98,43.01,42.98,42.99,44200.0,36.2566,36.2819,36.2566,36.265,44200.0
2013-11-12 11:55:00,43.0,43.01,42.99,42.99,110400.0,36.2735,36.2819,36.265,36.265,110400.0
2013-11-12 12:00:00,42.99,43.01,42.97,42.99,99800.0,36.265,36.2819,36.2482,36.265,99800.0
2013-11-12 12:05:00,42.98,42.98,42.88,42.91,120000.0,36.2566,36.2566,36.1723,36.1976,120000.0
2013-11-12 12:10:00,42.91,42.95,42.9,42.94,74800.0,36.1976,36.2313,36.1891,36.2229,74800.0
2013-11-12 12:15:00,42.94,43.05,42.94,43.04,47000.0,36.2229,36.3157,36.2229,36.3072,47000.0
2013-11-12 12:20:00,43.04,43.04,42.99,43.02,43800.0,36.3072,36.3072,36.265,36.2904,43800.0
2013-11-12 12:25:00,43.01,43.01,42.97,42.99,52000.0,36.2819,36.2819,36.2482,36.265,52000.0
2013-11-12 12:30:00,42.97,42.98,42.93,42.98,48600.0,36.2482,36.2566,36.2144,36.2566,48600.0
2013-11-12 12:35:00,42.98,42.99,42.93,42.96,67000.0,36.2566,36.265,36.2144,36.2397,67000.0
2013-11-12 12:40:00,42.96,42.99,42.95,42.99,28800.0,36.2397,36.265,36.2313,36.265,28800.0
2013-11-12 12:45:00,42.99,43.02,42.99,43.01,32600.0,36.265,36.2904,36.265,36.2819,32600.0
2013-11-12 12:50:00,43.01,43.02,42.99,43.0,36000.0,36.2819,36.2904,36.265,36.2735,36000.0
2013-11-12 12:55:00,43.0,43.01,42.97,42.98,26200.0,36.2735,36.2819,36.2482,36.2566,26200.0
2013-11-12 13:00:00,42.98,42.99,42.95,42.98,120400.0,36.2566,36.265,36.2313,36.2566,120400.0
2013-11-12 13:05:00,42.98,43.01,42.98,42.99,121000.0,36.2566,36.2819,36.2566,36.265,121000.0
2013-11-12 13:10:00,43.0,43.02,43.0,43.02,30000.0,36.2735,36.2904,36.2735,36.2904,30000.0
2013-11-12 13:15:00,43.02,43.02,43.01,43.02,28600.0,36.2904,36.2904,36.2819,36.2904,28600.0
2013-11-12 13:20:00,43.01,43.04,43.01,43.03,15400.0,36.2819,36.3072,36.2819,36.2988,15400.0
2013-11-12 13:25:00,43.04,43.05,43.01,43.01,33600.0,36.3072,36.3157,36.2819,36.2819,33600.0
2013-11-12 13:30:00,43.01,43.01,42.95,42.95,86000.0,36.2819,36.2819,36.2313,36.2313,86000.0
2013-11-12 13:35:00,42.95,43.02,42.94,43.01,284800.0,36.2313,36.2904,36.2229,36.2819,284800.0
2013-11-12 13:40:00,43.0,43.01,42.95,42.97,53600.0,36.2735,36.2819,36.2313,36.2482,53600.0
2013-11-12 13:45:00,42.97,43.0,42.96,42.99,69000.0,36.2482,36.2735,36.2397,36.265,69000.0
2013-11-12 13:50:00,42.99,42.99,42.96,42.98,15600.0,36.265,36.265,36.2397,36.2566,15600.0
2013-11-12 13:55:00,42.98,43.0,42.98,42.99,21800.0,36.2566,36.2735,36.2566,36.265,21800.0
2013-11-12 14:00:00,43.0,43.05,43.0,43.03,166800.0,36.2735,36.3157,36.2735,36.2988,166800.0
2013-11-12 14:05:00,43.02,43.04,43.01,43.02,80200.0,36.2904,36.3072,36.2819,36.2904,80200.0
2013-11-12 14:10:00,43.02,43.02,43.0,43.0,17600.0,36.2904,36.2904,36.2735,36.2735,17600.0
2013-11-12 14:15:00,43.0,43.02,42.98,43.01,113600.0,36.2735,36.2904,36.2566,36.2819,113600.0
2013-11-12 14:20:00,43.02,43.06,43.01,43.02,76000.0,36.2904,36.3241,36.2819,36.2904,76000.0
2013-11-12 14:25:00,43.02,43.02,42.96,42.96,16000.0,36.2904,36.2904,36.2397,36.2397,16000.0
2013-11-12 14:30:00,42.96,42.98,42.96,42.97,90000.0,36.2397,36.2566,36.2397,36.2482,90000.0
2013-11-12 14:35:00,42.96,43.0,42.96,42.99,26200.0,36.2397,36.2735,36.2397,36.265,26200.0
2013-11-12 14:40:00,42.98,42.99,42.97,42.99,20200.0,36.2566,36.265,36.2482,36.265,20200.0
2013-11-12 14:45:00,42.99,43.02,42.98,43.02,32800.0,36.265,36.2904,36.2566,36.2904,32800.0
2013-11-12 14:50:00,43.02,43.02,42.98,42.99,43400.0,36.2904,36.2904,36.2566,36.265,43400.0
2013-11-12 14:55:00,43.0,43.08,43.0,43.05,94000.0,36.2735,36.341,36.2735,36.3157,94000.0
2013-11-12 15:00:00,43.06,43.08,43.05,43.05,171800.0,36.3241,36.341,36.3157,36.3157,171800.0
2013-11-12 15:05:00,43.05,43.08,43.05,43.08,74200.0,36.3157,36.341,36.3157,36.341,74200.0
2013-11-12 15:10:00,43.08,43.1,43.07,43.07,173200.0,36.341,36.3578,36.3325,36.3325,173200.0
2013-11-12 15:15:00,43.08,43.1,43.07,43.07,114000.0,36.341,36.3578,36.3325,36.3325,114000.0
2013-11-12 15:20:00,43.08,43.09,43.02,43.02,145400.0,36.341,36.3494,36.2904,36.2904,145400.0
2013-11-12 15:25:00,43.02,43.04,43.02,43.02,30000.0,36.2904,36.3072,36.2904,36.2904,30000.0
2013-11-12 15:30:00,43.02,43.06,43.02,43.06,48600.0,36.2904,36.3241,36.2904,36.3241,48600.0
2013-11-12 15:35:00,43.06,43.07,43.05,43.06,90400.0,36.3241,36.3325,36.3157,36.3241,90400.0
2013-11-12 15:40:00,43.06,43.09,43.06,43.09,57600.0,36.3241,36.3494,36.3241,36.3494,57600.0
2013-11-12 15:45:00,43.09,43.09,43.04,43.07,121000.0,36.3494,36.3494,36.3072,36.3325,121000.0
2013-11-12 15:50:00,43.07,43.08,43.05,43.06,212000.0,36.3325,36.341,36.3157,36.3241,212000.0
2013-11-12 15:55:00,43.06,43.1,43.05,43.09,152400.0,36.3241,36.3578,36.3157,36.3494,152400.0
2013-11-13 09:30:00,43.0,43.17,43.0,43.13,218000.0,36.2735,36.4169,36.2735,36.3831,218000.0
2013-11-13 09:35:00,43.15,43.27,43.12,43.25,175600.0,36.4,36.5012,36.3747,36.4844,175600.0
2013-11-13 09:40:00,43.24,43.35,43.24,43.33,418000.0,36.4759,36.5687,36.4759,36.5519,418000.0
2013-11-13 09:45:00,43.33,43.35,43.29,43.29,406200.0,36.5519,36.5687,36.5181,36.5181,406200.0
2013-11-13 09:50:00,43.3,43.3,43.2,43.24,101800.0,36.5266,36.5266,36.4422,36.4759,101800.0
2013-11-13 09:55:00,43.24,43.32,43.21,43.31,213600.0,36.4759,36.5434,36.4506,36.535,213600.0
2013-11-13 10:00:00,43.31,43.34,43.3,43.31,126000.0,36.535,36.5603,36.5266,36.535,126000.0
2013-11-13 10:05:00,43.31,43.32,43.23,43.23,83600.0,36.535,36.5434,36.4675,36.4675,83600.0
2013-11-13 10:10:00,43.25,43.33,43.24,43.31,123000.0,36.4844,36.5519,36.4759,36.535,123000.0
2013-11-13 10:15:00,43.32,43.35,43.3,43.35,219800.0,36.5434,36.5687,36.5266,36.5687,219800.0
2013-11-13 10:20:00,43.34,43.36,43.3,43.34,62000.0,36.5603,36.5772,36.5266,36.5603,62000.0
2013-11-13 10:25:00,43.35,43.41,43.34,43.37,187000.0,36.5687,36.6193,36.5603,36.5856,187000.0
2013-11-13 10:30:00,43.37,43.38,43.32,43.34,173800.0,36.5856,36.594,36.5434,36.5603,173800.0
2013-11-13 10:35:00,43.35,43.35,43.33,43.35,53600.0,36.5687,36.5687,36.5519,36.5687,53600.0
2013-11-13 10:40:00,43.35,43.41,43.33,43.41,175000.0,36.5687,36.6193,36.5519,36.6193,175000.0
2013-11-13 10:45:00,43.39,43.4,43.34,43.35,153200.0,36.6025,36.6109,36.5603,36.5687,153200.0
2013-11-13 10:50:00,43.35,43.39,43.35,43.36,61600.0,36.5687,36.6025,36.5687,36.5772,61600.0
2013-11-13 10:55:00,43.36,43.38,43.35,43.36,137200.0,36.5772,36.594,36.5687,36.5772,137200.0
2013-11-13 11:00:00,43.36,43.36,43.31,43.34,149200.0,36.5772,36.5772,36.535,36.5603,149200.0
2013-11-13 11:05:00,43.35,43.35,43.32,43.35,18800.0,36.5687,36.5687,36.5434,36.5687,18800.0
2013-11-13 11:10:00,43.34,43.35,43.33,43.34,14600.0,36.5603,36.5687,36.5519,36.5603,14600.0
2013-11-13 11:15:00,43.33,43.36,43.33,43.35,41400.0,36.5519,36.5772,36.5519,36.5687,41400.0
2013-11-13 11:20:00,43.35,43.38,43.34,43.35,89000.0,36.5687,36.594,36.5603,36.5687,89000.0
2013-11-13 11:25:00,43.35,43.38,43.35,43.37,103600.0,36.5687,36.594,36.5687,36.5856,103600.0
2013-11-13 11:30:00,43.38,43.41,43.38,43.41,29400.0,36.594,36.6193,36.594,36.6193,29400.0
2013-11-13 11:35:00,43.41,43.42,43.35,43.35,132000.0,36.6193,36.6278,36.5687,36.5687,132000.0
2013-11-13 11:40:00,43.36,43.37,43.33,43.35,55800.0,36.5772,36.5856,36.5519,36.5687,55800.0
2013-11-13 11:45:00,43.35,43.37,43.35,43.37,30400.0,36.5687,36.5856,36.5687,36.5856,30400.0
2013-11-13 11:50:00,43.37,43.38,43.35,43.35,12000.0,36.5856,36.594,36.5687,36.5687,12000.0
2013-11-13 11:55:00,43.37,43.39,43.37,43.39,9400.0,36.5856,36.6025,36.5856,36.6025,9400.0
2013-11-13 12:00:00,43.4,43.42,43.4,43.42,73200.0,36.6109,36.6278,36.6109,36.6278,73200.0
2013-11-13 12:05:00,43.42,43.43,43.4,43.42,76600.0,36.6278,36.6362,36.6109,36.6278,76600.0
2013-11-13 12:10:00,43.42,43.46,43.4,43.45,62600.0,36.6278,36.6615,36.6109,36.6531,62600.0
2013-11-13 12:15:00,43.46,43.51,43.46,43.5,68200.0,36.6615,36.7037,36.6615,36.6953,68200.0
2013-11-13 12:20:00,43.5,43.55,43.5,43.51,256200.0,36.6953,36.7374,36.6953,36.7037,256200.0
2013-11-13 12:25:00,43.51,43.57,43.51,43.53,139600.0,36.7037,36.7543,36.7037,36.7206,139600.0
2013-11-13 12:30:00,43.53,43.54,43.51,43.51,207800.0,36.7206,36.729,36.7037,36.7037,207800.0
2013-11-13 12:35:00,43.51,43.52,43.51,43.51,20400.0,36.7037,36.7121,36.7037,36.7037,20400.0
2013-11-13 12:40:00,43.51,43.57,43.51,43.56,37200.0,36.7037,36.7543,36.7037,36.7459,37200.0
2013-11-13 12:45:00,43.56,43.57,43.54,43.55,55000.0,36.7459,36.7543,36.729,36.7374,55000.0
2013-11-13 12:50:00,43.55,43.58,43.55,43.58,71200.0,36.7374,36.7628,36.7374,36.7628,71200.0
2013-11-13 12:55:00,43.59,43.62,43.58,43.58,98600.0,36.7712,36.7965,36.7628,36.7628,98600.0
2013-11-13 13:00:00,43.58,43.61,43.58,43.6,77800.0,36.7628,36.7881,36.7628,36.7796,77800.0
2013-11-13 13:05:00,43.6,43.6,43.58,43.6,91400.0,36.7796,36.7796,36.7628,36.7796,91400.0
2013-11-13 13:10:00,43.6,43.6,43.58,43.58,22600.0,36.7796,36.7796,36.7628,36.7628,22600.0
2013-11-13 13:15:00,43.58,43.6,43.58,43.6,115200.0,36.7628,36.7796,36.7628,36.7796,115200.0
2013-11-13 13:20:00,43.61,43.61,43.6,43.6,41600.0,36.7881,36.7881,36.7796,36.7796,41600.0
2013-11-13 13:25:00,43.61,43.65,43.6,43.65,180000.0,36.7881,36.8218,36.7796,36.8218,180000.0
2013-11-13 13:30:00,43.65,43.67,43.65,43.66,213600.0,36.8218,36.8387,36.8218,36.8302,213600.0
2013-11-13 13:35:00,43.66,43.68,43.65,43.65,83400.0,36.8302,36.8471,36.8218,36.8218,83400.0
2013-11-13 13:40:00,43.66,43.66,43.65,43.66,151800.0,36.8302,36.8302,36.8218,36.8302,151800.0
2013-11-13 13:45:00,43.65,43.68,43.65,43.67,247200.0,36.8218,36.8471,36.8218,36.8387,247200.0
2013-11-13 13:50:00,43.67,43.67,43.65,43.66,290600.0,36.8387,36.8387,36.8218,36.8302,290600.0
2013-11-13 13:55:00,43.66,43.66,43.65,43.65,227400.0,36.8302,36.8302,36.8218,36.8218,227400.0
2013-11-13 14:00:00,43.65,43.67,43.65,43.66,186800.0,36.8218,36.8387,36.8218,36.8302,186800.0
2013-11-13 14:05:00,43.66,43.66,43.63,43.63,309600.0,36.8302,36.8302,36.8049,36.8049,309600.0
2013-11-13 14:10:00,43.63,43.64,43.63,43.63,127000.0,36.8049,36.8134,36.8049,36.8049,127000.0
2013-11-13 14:15:00,43.63,43.65,43.63,43.65,128400.0,36.8049,36.8218,36.8049,36.8218,128400.0
2013-11-13 14:20:00,43.65,43.67,43.64,43.67,47400.0,36.8218,36.8387,36.8134,36.8387,47400.0
2013-11-13 14:25:00,43.67,43.68,43.66,43.68,174200.0,36.8387,36.8471,36.8302,36.8471,174200.0
2013-11-13 14:30:00,43.68,43.69,43.67,43.67,115400.0,36.8471,36.8555,36.8387,36.8387,115400.0
2013-11-13 14:35:00,43.67,43.67,43.63,43.63,113800.0,36.8387,36.8387,36.8049,36.8049,113800.0
2013-11-13 14:40:00,43.63,43.63,43.63,43.63,179200.0,36.8049,36.8049,36.8049,36.8049,179200.0
2013-11-13 14:45:00,43.63,43.63,43.59,43.59,248000.0,36.8049,36.8049,36.7712,36.7712,248000.0
2013-11-13 14:50:00,43.59,43.6,43.58,43.59,90400.0,36.7712,36.7796,36.7628,36.7712,90400.0
2013-11-13 14:55:00,43.59,43.61,43.59,43.6,68000.0,36.7712,36.7881,36.7712,36.7796,68000.0
2013-11-13 15:00:00,43.6,43.6,43.57,43.58,128000.0,36.7796,36.7796,36.7543,36.7628,128000.0
2013-11-13 15:05:00,43.58,43.59,43.58,43.59,80400.0,36.7628,36.7712,36.7628,36.7712,80400.0
2013-11-13 15:10:00,43.59,43.62,43.59,43.6,72400.0,36.7712,36.7965,36.7712,36.7796,72400.0
2013-11-13 15:15:00,43.6,43.6,43.58,43.6,86600.0,36.7796,36.7796,36.7628,36.7796,86600.0
2013-11-13 15:20:00,43.6,43.62,43.59,43.62,93400.0,36.7796,36.7965,36.7712,36.7965,93400.0
2013-11-13 15:25:00,43.63,43.63,43.62,43.63,88800.0,36.8049,36.8049,36.7965,36.8049,88800.0
2013-11-13 15:30:00,43.63,43.65,43.61,43.65,78600.0,36.8049,36.8218,36.7881,36.8218,78600.0
2013-11-13 15:35:00,43.64,43.66,43.63,43.65,253800.0,36.8134,36.8302,36.8049,36.8218,253800.0
2013-11-13 15:40:00,43.65,43.67,43.65,43.67,293400.0,36.8218,36.8387,36.8218,36.8387,293400.0
2013-11-13 15:45:00,43.67,43.68,43.65,43.68,529800.0,36.8387,36.8471,36.8218,36.8471,529800.0
2013-11-13 15:50:00,43.68,43.68,43.63,43.63,579200.0,36.8471,36.8471,36.8049,36.8049,579200.0
2013-11-13 15:55:00,43.63,43.68,43.63,43.67,517000.0,36.8049,36.8471,36.8049,36.8387,517000.0
2013-11-14 09:30:00,43.52,43.6,43.5,43.58,182600.0,36.7121,36.7796,36.6953,36.7628,182600.0
2013-11-14 09:35:00,43.6,43.63,43.58,43.63,97000.0,36.7796,36.8049,36.7628,36.8049,97000.0
2013-11-14 09:40:00,43.62,43.65,43.49,43.5,54000.0,36.7965,36.8218,36.6868,36.6953,54000.0
2013-11-14 09:45:00,43.49,43.54,43.43,43.45,209400.0,36.6868,36.729,36.6362,36.6531,209400.0
2013-11-14 09:50:00,43.44,43.49,43.43,43.48,150400.0,36.6447,36.6868,36.6362,36.6784,150400.0
2013-11-14 09:55:00,43.48,43.49,43.45,43.47,294800.0,36.6784,36.6868,36.6531,36.67,294800.0
2013-11-14 10:00:00,43.47,43.48,43.4,43.42,161000.0,36.67,36.6784,36.6109,36.6278,161000.0
2013-11-14 10:05:00,43.43,43.43,43.38,43.38,360400.0,36.6362,36.6362,36.594,36.594,360400.0
2013-11-14 10:10:00,43.39,43.52,43.39,43.52,96200.0,36.6025,36.7121,36.6025,36.7121,96200.0
2013-11-14 10:15:00,43.5,43.54,43.48,43.52,52600.0,36.6953,36.729,36.6784,36.7121,52600.0
2013-11-14 10:20:00,43.51,43.54,43.47,43.49,102200.0,36.7037,36.729,36.67,36.6868,102200.0
2013-11-14 10:25:00,43.49,43.51,43.42,43.44,179800.0,36.6868,36.7037,36.6278,36.6447,179800.0
2013-11-14 10:30:00,43.43,43.55,43.42,43.52,130200.0,36.6362,36.7374,36.6278,36.7121,130200.0
2013-11-14 10:35:00,43.54,43.6,43.52,43.6,96200.0,36.729,36.7796,36.7121,36.7796,96200.0
2013-11-14 10:40:00,43.6,43.6,43.52,43.55,112400.0,36.7796,36.7796,36.7121,36.7374,112400.0
2013-11-14 10:45:00,43.54,43.57,43.52,43.55,73800.0,36.729,36.7543,36.7121,36.7374,73800.0
2013-11-14 10:50:00,43.55,43.55,43.52,43.52,41600.0,36.7374,36.7374,36.7121,36.7121,41600.0
2013-11-14 10:55:00,43.53,43.54,43.48,43.52,94400.0,36.7206,36.729,36.6784,36.7121,94400.0
2013-11-14 11:00:00,43.52,43.58,43.51,43.57,48800.0,36.7121,36.7628,36.7037,36.7543,48800.0
2013-11-14 11:05:00,43.57,43.6,43.55,43.6,68200.0,36.7543,36.7796,36.7374,36.7796,68200.0
2013-11-14 11:10:00,43.6,43.63,43.6,43.62,70600.0,36.7796,36.8049,36.7796,36.7965,70600.0
2013-11-14 11:15:00,43.63,43.67,43.63,43.67,58600.0,36.8049,36.8387,36.8049,36.8387,58600.0
2013-11-14 11:20:00,43.67,43.69,43.63,43.69,104600.0,36.8387,36.8555,36.8049,36.8555,104600.0
2013-11-14 11:25:00,43.69,43.69,43.63,43.64,70000.0,36.8555,36.8555,36.8049,36.8134,70000.0
2013-11-14 11:30:00,43.63,43.66,43.6,43.62,42200.0,36.8049,36.8302,36.7796,36.7965,42200.0
2013-11-14 11:35:00,43.62,43.62,43.56,43.58,41800.0,36.7965,36.7965,36.7459,36.7628,41800.0
2013-11-14 11:40:00,43.58,43.59,43.57,43.59,46400.0,36.7628,36.7712,36.7543,36.7712,46400.0
2013-11-14 11:45:00,43.58,43.63,43.58,43.59,70600.0,36.7628,36.8049,36.7628,36.7712,70600.0
2013-11-14 11:50:00,43.59,43.6,43.58,43.59,63400.0,36.7712,36.7796,36.7628,36.7712,63400.0
2013-11-14 11:55:00,43.59,43.6,43.56,43.56,59400.0,36.7712,36.7796,36.7459,36.7459,59400.0
2013-11-14 12:00:00,43.56,43.58,43.56,43.57,48600.0,36.7459,36.7628,36.7459,36.7543,48600.0
2013-11-14 12:05:00,43.56,43.57,43.55,43.55,61600.0,36.7459,36.7543,36.7374,36.7374,61600.0
2013-11-14 12:10:00,43.55,43.57,43.54,43.54,47800.0,36.7374,36.7543,36.729,36.729,47800.0
2013-11-14 12:15:00,43.54,43.54,43.51,43.52,89600.0,36.729,36.729,36.7037,36.7121,89600.0
2013-11-14 12:20:00,43.52,43.56,43.52,43.56,94200.0,36.7121,36.7459,36.7121,36.7459,94200.0
2013-11-14 12:25:00,43.56,43.57,43.52,43.53,44200.0,36.7459,36.7543,36.7121,36.7206,44200.0
2013-11-14 12:30:00,43.53,43.57,43.52,43.57,43000.0,36.7206,36.7543,36.7121,36.7543,43000.0
2013-11-14 12:35:00,43.56,43.58,43.56,43.57,19600.0,36.7459,36.7628,36.7459,36.7543,19600.0
2013-11-14 12:40:00,43.57,43.6,43.56,43.58,34400.0,36.7543,36.7796,36.7459,36.7628,34400.0
2013-11-14 12:45:00,43.58,43.59,43.58,43.59,11600.0,36.7628,36.7712,36.7628,36.7712,11600.0
2013-11-14 12:50:00,43.58,43.59,43.58,43.59,11000.0,36.7628,36.7712,36.7628,36.7712,11000.0
2013-11-14 12:55:00,43.58,43.59,43.55,43.56,31400.0,36.7628,36.7712,36.7374,36.7459,31400.0
2013-11-14 13:00:00,43.57,43.62,43.56,43.62,22600.0,36.7543,36.7965,36.7459,36.7965,22600.0
2013-11-14 13:05:00,43.6,43.6,43.59,43.6,21600.0,36.7796,36.7796,36.7712,36.7796,21600.0
2013-11-14 13:10:00,43.6,43.62,43.59,43.61,18600.0,36.7796,36.7965,36.7712,36.7881,18600.0
2013-11-14 13:15:00,43.61,43.65,43.6,43.64,23000.0,36.7881,36.8218,36.7796,36.8134,23000.0
2013-11-14 13:20:00,43.65,43.66,43.64,43.65,20200.0,36.8218,36.8302,36.8134,36.8218,20200.0
2013-11-14 13:25:00,43.65,43.66,43.63,43.63,26400.0,36.8218,36.8302,36.8049,36.8049,26400.0
2013-11-14 13:30:00,43.64,43.66,43.64,43.66,18400.0,36.8134,36.8302,36.8134,36.8302,18400.0
2013-11-14 13:35:00,43.65,43.67,43.64,43.67,20200.0,36.8218,36.8387,36.8134,36.8387,20200.0
2013-11-14 13:40:00,43.68,43.69,43.66,43.67,31200.0,36.8471,36.8555,36.8302,36.8387,31200.0
2013-11-14 13:45:00,43.66,43.68,43.66,43.67,31200.0,36.8302,36.8471,36.8302,36.8387,31200.0
2013-11-14 13:50:00,43.67,43.67,43.65,43.67,33000.0,36.8387,36.8387,36.8218,36.8387,33000.0
2013-11-14 13:55:00,43.67,43.69,43.66,43.69,84600.0,36.8387,36.8555,36.8302,36.8555,84600.0
2013-11-14 14:00:00,43.69,43.7,43.67,43.7,33400.0,36.8555,36.864,36.8387,36.864,33400.0
2013-11-14 14:05:00,43.69,43.7,43.67,43.67,27200.0,36.8555,36.864,36.8387,36.8387,27200.0
2013-11-14 14:10:00,43.67,43.69,43.67,43.69,24200.0,36.8387,36.8555,36.8387,36.8555,24200.0
2013-11-14 14:15:00,43.7,43.72,43.69,43.72,28000.0,36.864,36.8809,36.8555,36.8809,28000.0
2013-11-14 14:20:00,43.72,43.73,43.72,43.73,28600.0,36.8809,36.8893,36.8809,36.8893,28600.0
2013-11-14 14:25:00,43.74,43.75,43.72,43.74,128200.0,36.8977,36.9062,36.8809,36.8977,128200.0
2013-11-14 14:30:00,43.74,43.74,43.71,43.72,34800.0,36.8977,36.8977,36.8724,36.8809,34800.0
2013-11-14 14:35:00,43.72,43.74,43.71,43.72,53200.0,36.8809,36.8977,36.8724,36.8809,53200.0
2013-11-14 14:40:00,43.72,43.75,43.72,43.75,24200.0,36.8809,36.9062,36.8809,36.9062,24200.0
2013-11-14 14:45:00,43.75,43.76,43.74,43.76,47200.0,36.9062,36.9146,36.8977,36.9146,47200.0
2013-11-14 14:50:00,43.75,43.75,43.72,43.73,56000.0,36.9062,36.9062,36.8809,36.8893,56000.0
2013-11-14 14:55:00,43.73,43.73,43.73,43.73,22800.0,36.8893,36.8893,36.8893,36.8893,22800.0
2013-11-14 15:00:00,43.73,43.73,43.71,43.73,54400.0,36.8893,36.8893,36.8724,36.8893,54400.0
2013-11-14 15:05:00,43.73,43.74,43.72,43.73,53200.0,36.8893,36.8977,36.8809,36.8893,53200.0
2013-11-14 15:10:00,43.73,43.76,43.73,43.74,71200.0,36.8893,36.9146,36.8893,36.8977,71200.0
2013-11-14 15:15:00,43.74,43.74,43.72,43.74,52200.0,36.8977,36.8977,36.8809,36.8977,52200.0
2013-11-14 15:20:00,43.74,43.74,43.71,43.74,148400.0,36.8977,36.8977,36.8724,36.8977,148400.0
2013-11-14 15:25:00,43.74,43.74,43.73,43.74,80400.0,36.8977,36.8977,36.8893,36.8977,80400.0
2013-11-14 15:30:00,43.73,43.76,43.73,43.76,111000.0,36.8893,36.9146,36.8893,36.9146,111000.0
2013-11-14 15:35:00,43.76,43.77,43.75,43.77,223800.0,36.9146,36.923,36.9062,36.923,223800.0
2013-11-14 15:40:00,43.77,43.8,43.77,43.79,156400.0,36.923,36.9483,36.923,36.9399,156400.0
2013-11-14 15:45:00,43.79,43.79,43.77,43.77,205200.0,36.9399,36.9399,36.923,36.923,205200.0
2013-11-14 15:50:00,43.77,43.77,43.74,43.76,242000.0,36.923,36.923,36.8977,36.9146,242000.0
2013-11-14 15:55:00,43.76,43.78,43.74,43.74,557600.0,36.9146,36.9315,36.8977,36.8977,557600.0
2013-11-15 09:30:00,43.88,43.95,43.69,43.73,65800.0,37.0158,37.0749,36.8555,36.8893,65800.0
2013-11-15 09:35:00,43.72,43.75,43.7,43.74,82600.0,36.8809,36.9062,36.864,36.8977,82600.0
2013-11-15 09:40:00,43.73,43.77,43.7,43.75,131800.0,36.8893,36.923,36.864,36.9062,131800.0
2013-11-15 09:45:00,43.74,43.81,43.74,43.77,92600.0,36.8977,36.9568,36.8977,36.923,92600.0
2013-11-15 09:50:00,43.77,43.77,43.68,43.68,42000.0,36.923,36.923,36.8471,36.8471,42000.0
2013-11-15 09:55:00,43.68,43.74,43.65,43.73,45000.0,36.8471,36.8977,36.8218,36.8893,45000.0
2013-11-15 10:00:00,43.69,43.77,43.69,43.77,144800.0,36.8555,36.923,36.8555,36.923,144800.0
2013-11-15 10:05:00,43.76,43.79,43.74,43.76,128000.0,36.9146,36.9399,36.8977,36.9146,128000.0
2013-11-15 10:10:00,43.76,43.83,43.74,43.82,78200.0,36.9146,36.9736,36.8977,36.9652,78200.0
2013-11-15 10:15:00,43.83,43.84,43.74,43.77,180000.0,36.9736,36.9821,36.8977,36.923,180000.0
2013-11-15 10:20:00,43.76,43.77,43.73,43.74,21800.0,36.9146,36.923,36.8893,36.8977,21800.0
2013-11-15 10:25:00,43.74,43.79,43.74,43.76,46000.0,36.8977,36.9399,36.8977,36.9146,46000.0
2013-11-15 10:30:00,43.76,43.76,43.72,43.72,168200.0,36.9146,36.9146,36.8809,36.8809,168200.0
2013-11-15 10:35:00,43.73,43.74,43.72,43.72,54000.0,36.8893,36.8977,36.8809,36.8809,54000.0
2013-11-15 10:40:00,43.73,43.76,43.73,43.76,41600.0,36.8893,36.9146,36.8893,36.9146,41600.0
2013-11-15 10:45:00,43.76,43.81,43.75,43.81,16800.0,36.9146,36.9568,36.9062,36.9568,16800.0
2013-11-15 10:50:00,43.82,43.83,43.8,43.83,25000.0,36.9652,36.9736,36.9483,36.9736,25000.0
2013-11-15 10:55:00,43.83,43.83,43.8,43.8,29400.0,36.9736,36.9736,36.9483,36.9483,29400.0
2013-11-15 11:00:00,43.8,43.83,43.8,43.83,13600.0,36.9483,36.9736,36.9483,36.9736,13600.0
2013-11-15 11:05:00,43.83,43.83,43.81,43.83,20200.0,36.9736,36.9736,36.9568,36.9736,20200.0
2013-11-15 11:10:00,43.84,43.87,43.84,43.85,15000.0,36.9821,37.0074,36.9821,36.9905,15000.0
2013-11-15 11:15:00,43.85,43.88,43.85,43.88,27400.0,36.9905,37.0158,36.9905,37.0158,27400.0
2013-11-15 11:20:00,43.87,43.91,43.87,43.91,28800.0,37.0074,37.0411,37.0074,37.0411,28800.0
2013-11-15 11:25:00,43.91,43.91,43.85,43.87,115400.0,37.0411,37.0411,36.9905,37.0074,115400.0
2013-11-15 11:30:00,43.87,43.87,43.81,43.81,42200.0,37.0074,37.0074,36.9568,36.9568,42200.0
2013-11-15 11:35:00,43.82,43.85,43.82,43.82,20400.0,36.9652,36.9905,36.9652,36.9652,20400.0
2013-11-15 11:40:00,43.82,43.83,43.79,43.81,20800.0,36.9652,36.9736,36.9399,36.9568,20800.0
2013-11-15 11:45:00,43.8,43.81,43.78,43.79,20800.0,36.9483,36.9568,36.9315,36.9399,20800.0
2013-11-15 11:50:00,43.79,43.79,43.76,43.77,33400.0,36.9399,36.9399,36.9146,36.923,33400.0
2013-11-15 11:55:00,43.77,43.79,43.77,43.78,16000.0,36.923,36.9399,36.923,36.9315,16000.0
2013-11-15 12:00:00,43.78,43.78,43.76,43.76,11200.0,36.9315,36.9315,36.9146,36.9146,11200.0
2013-11-15 12:05:00,43.77,43.8,43.75,43.8,23000.0,36.923,36.9483,36.9062,36.9483,23000.0
2013-11-15 12:10:00,43.79,43.82,43.79,43.81,30000.0,36.9399,36.9652,36.9399,36.9568,30000.0
2013-11-15 12:15:00,43.82,43.83,43.82,43.82,20200.0,36.9652,36.9736,36.9652,36.9652,20200.0
2013-11-15 12:20:00,43.82,43.83,43.81,43.83,120000.0,36.9652,36.9736,36.9568,36.9736,120000.0
2013-11-15 12:25:00,43.83,43.84,43.83,43.84,15000.0,36.9736,36.9821,36.9736,36.9821,15000.0
2013-11-15 12:30:00,43.84,43.85,43.83,43.83,15000.0,36.9821,36.9905,36.9736,36.9736,15000.0
2013-11-15 12:35:00,43.83,43.85,43.83,43.84,6800.0,36.9736,36.9905,36.9736,36.9821,6800.0
2013-11-15 12:40:00,43.84,43.85,43.83,43.85,21200.0,36.9821,36.9905,36.9736,36.9905,21200.0
2013-11-15 12:45:00,43.85,43.85,43.83,43.83,25200.0,36.9905,36.9905,36.9736,36.9736,25200.0
2013-11-15 12:50:00,43.83,43.85,43.82,43.84,18400.0,36.9736,36.9905,36.9652,36.9821,18400.0
2013-11-15 12:55:00,43.83,43.83,43.82,43.82,20200.0,36.9736,36.9736,36.9652,36.9652,20200.0
2013-11-15 13:00:00,43.82,43.83,43.82,43.83,6600.0,36.9652,36.9736,36.9652,36.9736,6600.0
2013-11-15 13:05:00,43.82,43.84,43.82,43.84,15000.0,36.9652,36.9821,36.9652,36.9821,15000.0
2013-11-15 13:10:00,43.84,43.85,43.84,43.84,6600.0,36.9821,36.9905,36.9821,36.9821,6600.0
2013-11-15 13:15:00,43.84,43.84,43.82,43.84,27400.0,36.9821,36.9821,36.9652,36.9821,27400.0
2013-11-15 13:20:00,43.85,43.85,43.85,43.85,13600.0,36.9905,36.9905,36.9905,36.9905,13600.0
2013-11-15 13:25:00,43.85,43.88,43.85,43.87,9600.0,36.9905,37.0158,36.9905,37.0074,9600.0
2013-11-15 13:30:00,43.87,43.87,43.85,43.85,19200.0,37.0074,37.0074,36.9905,36.9905,19200.0
2013-11-15 13:35:00,43.85,43.87,43.85,43.87,7600.0,36.9905,37.0074,36.9905,37.0074,7600.0
2013-11-15 13:40:00,43.87,43.88,43.87,43.88,18000.0,37.0074,37.0158,37.0074,37.0158,18000.0
2013-11-15 13:45:00,43.88,43.88,43.85,43.86,38200.0,37.0158,37.0158,36.9905,36.999,38200.0
2013-11-15 13:50:00,43.87,43.88,43.85,43.87,49000.0,37.0074,37.0158,36.9905,37.0074,49000.0
2013-11-15 13:55:00,43.87,43.88,43.86,43.86,55400.0,37.0074,37.0158,36.999,36.999,55400.0
2013-11-15 14:00:00,43.87,43.9,43.87,43.9,110000.0,37.0074,37.0327,37.0074,37.0327,110000.0
2013-11-15 14:05:00,43.91,43.91,43.9,43.9,40600.0,37.0411,37.0411,37.0327,37.0327,40600.0
2013-11-15 14:10:00,43.9,43.91,43.89,43.91,37800.0,37.0327,37.0411,37.0243,37.0411,37800.0
2013-11-15 14:15:00,43.91,43.91,43.88,43.9,46800.0,37.0411,37.0411,37.0158,37.0327,46800.0
2013-11-15 14:20:00,43.91,43.92,43.9,43.91,60000.0,37.0411,37.0496,37.0327,37.0411,60000.0
2013-11-15 14:25:00,43.91,43.92,43.9,43.9,57200.0,37.0411,37.0496,37.0327,37.0327,57200.0
2013-11-15 14:30:00,43.9,43.92,43.9,43.91,62400.0,37.0327,37.0496,37.0327,37.0411,62400.0
2013-11-15 14:35:00,43.92,43.92,43.9,43.9,81000.0,37.0496,37.0496,37.0327,37.0327,81000.0
2013-11-15 14:40:00,43.91,43.91,43.89,43.9,39600.0,37.0411,37.0411,37.0243,37.0327,39600.0
2013-11-15 14:45:00,43.9,43.9,43.88,43.9,50200.0,37.0327,37.0327,37.0158,37.0327,50200.0
2013-11-15 14:50:00,43.9,43.9,43.88,43.9,59400.0,37.0327,37.0327,37.0158,37.0327,59400.0
2013-11-15 14:55:00,43.9,43.91,43.9,43.91,51400.0,37.0327,37.0411,37.0327,37.0411,51400.0
2013-11-15 15:00:00,43.91,43.94,43.91,43.94,62200.0,37.0411,37.0664,37.0411,37.0664,62200.0
2013-11-15 15:05:00,43.94,43.97,43.93,43.96,84600.0,37.0664,37.0917,37.058,37.0833,84600.0
2013-11-15 15:10:00,43.96,43.96,43.95,43.96,88400.0,37.0833,37.0833,37.0749,37.0833,88400.0
2013-11-15 15:15:00,43.96,43.99,43.95,43.98,79400.0,37.0833,37.1086,37.0749,37.1002,79400.0
2013-11-15 15:20:00,43.98,43.99,43.97,43.98,98200.0,37.1002,37.1086,37.0917,37.1002,98200.0
2013-11-15 15:25:00,43.99,43.99,43.98,43.99,93600.0,37.1086,37.1086,37.1002,37.1086,93600.0
2013-11-15 15:30:00,43.99,44.01,43.99,44.0,67400.0,37.1086,37.1255,37.1086,37.1171,67400.0
2013-11-15 15:35:00,44.0,44.0,43.98,43.98,278200.0,37.1171,37.1171,37.1002,37.1002,278200.0
2013-11-15 15:40:00,43.98,44.0,43.98,43.98,95600.0,37.1002,37.1171,37.1002,37.1002,95600.0
2013-11-15 15:45:00,43.99,44.0,43.98,44.0,117200.0,37.1086,37.1171,37.1002,37.1171,117200.0
2013-11-15 15:50:00,44.0,44.03,44.0,44.02,136400.0,37.1171,37.1424,37.1171,37.1339,136400.0
2013-11-15 15:55:00,44.02,44.04,44.01,44.02,383600.0,37.1339,37.1508,37.1255,37.1339,383600.0
2013-11-18 09:30:00,44.2,44.2,44.07,44.15,97000.0,37.2858,37.2858,37.1761,37.2436,97000.0
2013-11-18 09:35:00,44.16,44.18,44.12,44.15,20800.0,37.252,37.2689,37.2183,37.2436,20800.0
2013-11-18 09:40:00,44.15,44.15,44.03,44.05,46800.0,37.2436,37.2436,37.1424,37.1592,46800.0
2013-11-18 09:45:00,44.06,44.07,44.01,44.04,129400.0,37.1677,37.1761,37.1255,37.1508,129400.0
2013-11-18 09:50:00,44.04,44.08,44.03,44.08,134600.0,37.1508,37.1845,37.1424,37.1845,134600.0
2013-11-18 09:55:00,44.07,44.07,43.98,43.99,65200.0,37.1761,37.1761,37.1002,37.1086,65200.0
2013-11-18 10:00:00,43.98,43.99,43.92,43.96,504800.0,37.1002,37.1086,37.0496,37.0833,504800.0
2013-11-18 10:05:00,43.96,44.05,43.94,44.02,151800.0,37.0833,37.1592,37.0664,37.1339,151800.0
2013-11-18 10:10:00,44.01,44.05,43.99,44.05,71400.0,37.1255,37.1592,37.1086,37.1592,71400.0
2013-11-18 10:15:00,44.05,44.11,44.03,44.11,55800.0,37.1592,37.2098,37.1424,37.2098,55800.0
2013-11-18 10:20:00,44.11,44.14,44.06,44.08,83000.0,37.2098,37.2352,37.1677,37.1845,83000.0
2013-11-18 10:25:00,44.07,44.1,44.06,44.08,15600.0,37.1761,37.2014,37.1677,37.1845,15600.0
2013-11-18 10:30:00,44.08,44.09,44.05,44.07,50600.0,37.1845,37.193,37.1592,37.1761,50600.0
2013-11-18 10:35:00,44.05,44.09,44.04,44.05,115400.0,37.1592,37.193,37.1508,37.1592,115400.0
2013-11-18 10:40:00,44.05,44.06,44.05,44.05,15200.0,37.1592,37.1677,37.1592,37.1592,15200.0
2013-11-18 10:45:00,44.05,44.07,44.04,44.05,42800.0,37.1592,37.1761,37.1508,37.1592,42800.0
2013-11-18 10:50:00,44.05,44.08,44.05,44.08,54400.0,37.1592,37.1845,37.1592,37.1845,54400.0
2013-11-18 10:55:00,44.08,44.1,44.08,44.1,28200.0,37.1845,37.2014,37.1845,37.2014,28200.0
2013-11-18 11:00:00,44.1,44.17,44.1,44.15,30800.0,37.2014,37.2605,37.2014,37.2436,30800.0
2013-11-18 11:05:00,44.14,44.17,44.13,44.13,74000.0,37.2352,37.2605,37.2267,37.2267,74000.0
2013-11-18 11:10:00,44.13,44.14,44.1,44.11,58600.0,37.2267,37.2352,37.2014,37.2098,58600.0
2013-11-18 11:15:00,44.11,44.13,44.1,44.13,17600.0,37.2098,37.2267,37.2014,37.2267,17600.0
2013-11-18 11:20:00,44.12,44.14,44.12,44.13,23000.0,37.2183,37.2352,37.2183,37.2267,23000.0
2013-11-18 11:25:00,44.13,44.14,44.13,44.13,33000.0,37.2267,37.2352,37.2267,37.2267,33000.0
2013-11-18 11:30:00,44.13,44.15,44.08,44.08,18800.0,37.2267,37.2436,37.1845,37.1845,18800.0
2013-11-18 11:35:00,44.08,44.08,44.07,44.07,21000.0,37.1845,37.1845,37.1761,37.1761,21000.0
2013-11-18 11:40:00,44.07,44.09,44.06,44.09,23400.0,37.1761,37.193,37.1677,37.193,23400.0
2013-11-18 11:45:00,44.09,44.1,44.09,44.09,20400.0,37.193,37.2014,37.193,37.193,20400.0
2013-11-18 11:50:00,44.09,44.1,44.08,44.09,11600.0,37.193,37.2014,37.1845,37.193,11600.0
2013-11-18 11:55:00,44.1,44.1,44.09,44.1,12200.0,37.2014,37.2014,37.193,37.2014,12200.0
2013-11-18 12:00:00,44.09,44.1,44.08,44.08,14600.0,37.193,37.2014,37.1845,37.1845,14600.0
2013-11-18 12:05:00,44.09,44.09,44.07,44.08,22400.0,37.193,37.193,37.1761,37.1845,22400.0
2013-11-18 12:10:00,44.07,44.07,44.03,44.05,31000.0,37.1761,37.1761,37.1424,37.1592,31000.0
2013-11-18 12:15:00,44.05,44.06,44.05,44.06,12800.0,37.1592,37.1677,37.1592,37.1677,12800.0
2013-11-18 12:20:00,44.06,44.08,44.06,44.08,62000.0,37.1677,37.1845,37.1677,37.1845,62000.0
2013-11-18 12:25:00,44.08,44.08,44.07,44.07,19000.0,37.1845,37.1845,37.1761,37.1761,19000.0
2013-11-18 12:30:00,44.08,44.09,44.08,44.08,27200.0,37.1845,37.193,37.1845,37.1845,27200.0
2013-11-18 12:35:00,44.09,44.09,44.01,44.01,21800.0,37.193,37.193,37.1255,37.1255,21800.0
2013-11-18 12:40:00,44.02,44.02,43.99,43.99,15600.0,37.1339,37.1339,37.1086,37.1086,15600.0
2013-11-18 12:45:00,43.99,44.01,43.99,44.01,44400.0,37.1086,37.1255,37.1086,37.1255,44400.0
2013-11-18 12:50:00,44.01,44.01,43.99,44.01,29000.0,37.1255,37.1255,37.1086,37.1255,29000.0
2013-11-18 12:55:00,44.01,44.01,43.99,43.99,23000.0,37.1255,37.1255,37.1086,37.1086,23000.0
2013-11-18 13:00:00,43.99,43.99,43.98,43.99,17200.0,37.1086,37.1086,37.1002,37.1086,17200.0
2013-11-18 13:05:00,43.99,43.99,43.97,43.99,55200.0,37.1086,37.1086,37.0917,37.1086,55200.0
2013-11-18 13:10:00,43.99,44.01,43.99,44.01,40000.0,37.1086,37.1255,37.1086,37.1255,40000.0
2013-11-18 13:15:00,44.0,44.0,43.99,43.99,15800.0,37.1171,37.1171,37.1086,37.1086,15800.0
2013-11-18 13:20:00,43.99,43.99,43.99,43.99,9000.0,37.1086,37.1086,37.1086,37.1086,9000.0
2013-11-18 13:25:00,43.99,43.99,43.98,43.99,14000.0,37.1086,37.1086,37.1002,37.1086,14000.0
2013-11-18 13:30:00,43.99,43.99,43.99,43.99,13800.0,37.1086,37.1086,37.1086,37.1086,13800.0
2013-11-18 13:35:00,43.99,43.99,43.98,43.99,21800.0,37.1086,37.1086,37.1002,37.1086,21800.0
2013-11-18 13:40:00,43.99,43.99,43.98,43.99,39400.0,37.1086,37.1086,37.1002,37.1086,39400.0
2013-11-18 13:45:00,43.99,43.99,43.97,43.98,104800.0,37.1086,37.1086,37.0917,37.1002,104800.0
2013-11-18 13:50:00,43.98,43.98,43.96,43.97,18400.0,37.1002,37.1002,37.0833,37.0917,18400.0
2013-11-18 13:55:00,43.97,43.98,43.97,43.97,46600.0,37.0917,37.1002,37.0917,37.0917,46600.0
2013-11-18 14:00:00,43.98,43.98,43.96,43.97,16400.0,37.1002,37.1002,37.0833,37.0917,16400.0
2013-11-18 14:05:00,43.97,43.97,43.96,43.97,20000.0,37.0917,37.0917,37.0833,37.0917,20000.0
2013-11-18 14:10:00,43.96,43.97,43.96,43.97,11600.0,37.0833,37.0917,37.0833,37.0917,11600.0
2013-11-18 14:15:00,43.96,44.0,43.96,44.0,137400.0,37.0833,37.1171,37.0833,37.1171,137400.0
2013-11-18 14:20:00,44.0,44.0,43.98,43.98,17000.0,37.1171,37.1171,37.1002,37.1002,17000.0
2013-11-18 14:25:00,43.99,44.0,43.98,43.99,29200.0,37.1086,37.1171,37.1002,37.1086,29200.0
2013-11-18 14:30:00,43.99,43.99,43.96,43.96,20600.0,37.1086,37.1086,37.0833,37.0833,20600.0
2013-11-18 14:35:00,43.96,43.96,43.95,43.96,27800.0,37.0833,37.0833,37.0749,37.0833,27800.0
2013-11-18 14:40:00,43.96,43.96,43.92,43.92,107000.0,37.0833,37.0833,37.0496,37.0496,107000.0
2013-11-18 14:45:00,43.92,43.92,43.86,43.86,52400.0,37.0496,37.0496,36.999,36.999,52400.0
2013-11-18 14:50:00,43.86,43.88,43.86,43.88,54400.0,36.999,37.0158,36.999,37.0158,54400.0
2013-11-18 14:55:00,43.88,43.88,43.86,43.87,117800.0,37.0158,37.0158,36.999,37.0074,117800.0
2013-11-18 15:00:00,43.86,43.86,43.8,43.8,38600.0,36.999,36.999,36.9483,36.9483,38600.0
2013-11-18 15:05:00,43.81,43.81,43.73,43.73,104400.0,36.9568,36.9568,36.8893,36.8893,104400.0
2013-11-18 15:10:00,43.73,43.74,43.63,43.64,72800.0,36.8893,36.8977,36.8049,36.8134,72800.0
2013-11-18 15:15:00,43.65,43.71,43.59,43.7,199600.0,36.8218,36.8724,36.7712,36.864,199600.0
2013-11-18 15:20:00,43.7,43.7,43.64,43.64,88800.0,36.864,36.864,36.8134,36.8134,88800.0
2013-11-18 15:25:00,43.64,43.66,43.6,43.66,176800.0,36.8134,36.8302,36.7796,36.8302,176800.0
2013-11-18 15:30:00,43.65,43.66,43.62,43.66,389200.0,36.8218,36.8302,36.7965,36.8302,389200.0
2013-11-18 15:35:00,43.66,43.7,43.65,43.7,205600.0,36.8302,36.864,36.8218,36.864,205600.0
2013-11-18 15:40:00,43.7,43.71,43.66,43.7,160200.0,36.864,36.8724,36.8302,36.864,160200.0
2013-11-18 15:45:00,43.7,43.71,43.66,43.69,282200.0,36.864,36.8724,36.8302,36.8555,282200.0
2013-11-18 15:50:00,43.69,43.72,43.67,43.67,444600.0,36.8555,36.8809,36.8387,36.8387,444600.0
2013-11-18 15:55:00,43.67,43.77,43.67,43.77,1412600.0,36.8387,36.923,36.8387,36.923,1412600.0
2013-11-19 09:30:00,43.74,43.74,43.59,43.73,72600.0,36.8977,36.8977,36.7712,36.8893,72600.0
2013-11-19 09:35:00,43.73,43.73,43.63,43.68,57400.0,36.8893,36.8893,36.8049,36.8471,57400.0
2013-11-19 09:40:00,43.68,43.7,43.5,43.56,158600.0,36.8471,36.864,36.6953,36.7459,158600.0
2013-11-19 09:45:00,43.56,43.57,43.45,43.56,97600.0,36.7459,36.7543,36.6531,36.7459,97600.0
2013-11-19 09:50:00,43.56,43.84,43.54,43.84,243800.0,36.7459,36.9821,36.729,36.9821,243800.0
2013-11-19 09:55:00,43.83,43.92,43.82,43.9,224400.0,36.9736,37.0496,36.9652,37.0327,224400.0
2013-11-19 10:00:00,43.9,44.07,43.9,44.03,206400.0,37.0327,37.1761,37.0327,37.1424,206400.0
2013-11-19 10:05:00,44.03,44.04,43.98,43.99,246800.0,37.1424,37.1508,37.1002,37.1086,246800.0
2013-11-19 10:10:00,43.99,44.0,43.93,43.95,81600.0,37.1086,37.1171,37.058,37.0749,81600.0
2013-11-19 10:15:00,43.96,43.96,43.87,43.91,97600.0,37.0833,37.0833,37.0074,37.0411,97600.0
2013-11-19 10:20:00,43.91,43.91,43.84,43.85,107400.0,37.0411,37.0411,36.9821,36.9905,107400.0
2013-11-19 10:25:00,43.85,43.85,43.8,43.8,28800.0,36.9905,36.9905,36.9483,36.9483,28800.0
2013-11-19 10:30:00,43.82,43.83,43.8,43.81,45800.0,36.9652,36.9736,36.9483,36.9568,45800.0
2013-11-19 10:35:00,43.81,43.94,43.81,43.88,55600.0,36.9568,37.0664,36.9568,37.0158,55600.0
2013-11-19 10:40:00,43.89,43.94,43.88,43.92,105200.0,37.0243,37.0664,37.0158,37.0496,105200.0
2013-11-19 10:45:00,43.92,44.0,43.92,43.95,150600.0,37.0496,37.1171,37.0496,37.0749,150600.0
2013-11-19 10:50:00,43.96,43.96,43.92,43.94,234800.0,37.0833,37.0833,37.0496,37.0664,234800.0
2013-11-19 10:55:00,43.95,43.99,43.95,43.96,57200.0,37.0749,37.1086,37.0749,37.0833,57200.0
2013-11-19 11:00:00,43.96,43.96,43.88,43.88,14800.0,37.0833,37.0833,37.0158,37.0158,14800.0
2013-11-19 11:05:00,43.88,43.93,43.88,43.9,61600.0,37.0158,37.058,37.0158,37.0327,61600.0
2013-11-19 11:10:00,43.91,43.91,43.85,43.85,6000.0,37.0411,37.0411,36.9905,36.9905,6000.0
2013-11-19 11:15:00,43.84,43.84,43.82,43.84,17200.0,36.9821,36.9821,36.9652,36.9821,17200.0
2013-11-19 11:20:00,43.84,43.85,43.81,43.81,15800.0,36.9821,36.9905,36.9568,36.9568,15800.0
2013-11-19 11:25:00,43.81,43.84,43.8,43.82,15000.0,36.9568,36.9821,36.9483,36.9652,15000.0
2013-11-19 11:30:00,43.82,43.84,43.8,43.83,26200.0,36.9652,36.9821,36.9483,36.9736,26200.0
2013-11-19 11:35:00,43.83,43.84,43.81,43.82,7800.0,36.9736,36.9821,36.9568,36.9652,7800.0
2013-11-19 11:40:00,43.79,43.79,43.73,43.74,40600.0,36.9399,36.9399,36.8893,36.8977,40600.0
2013-11-19 11:45:00,43.74,43.77,43.72,43.75,44000.0,36.8977,36.923,36.8809,36.9062,44000.0
2013-11-19 11:50:00,43.75,43.81,43.75,43.81,21600.0,36.9062,36.9568,36.9062,36.9568,21600.0
2013-11-19 11:55:00,43.81,43.82,43.79,43.81,25600.0,36.9568,36.9652,36.9399,36.9568,25600.0
2013-11-19 12:00:00,43.81,43.81,43.77,43.79,16600.0,36.9568,36.9568,36.923,36.9399,16600.0
2013-11-19 12:05:00,43.79,43.84,43.79,43.81,11000.0,36.9399,36.9821,36.9399,36.9568,11000.0
2013-11-19 12:10:00,43.81,43.81,43.8,43.81,10600.0,36.9568,36.9568,36.9483,36.9568,10600.0
2013-11-19 12:15:00,43.8,43.81,43.77,43.77,14000.0,36.9483,36.9568,36.923,36.923,14000.0
2013-11-19 12:20:00,43.77,43.8,43.75,43.8,23200.0,36.923,36.9483,36.9062,36.9483,23200.0
2013-11-19 12:25:00,43.8,43.81,43.79,43.79,15600.0,36.9483,36.9568,36.9399,36.9399,15600.0
2013-11-19 12:30:00,43.79,43.8,43.77,43.79,23400.0,36.9399,36.9483,36.923,36.9399,23400.0
2013-11-19 12:35:00,43.79,43.8,43.76,43.76,14000.0,36.9399,36.9483,36.9146,36.9146,14000.0
2013-11-19 12:40:00,43.76,43.76,43.72,43.74,31200.0,36.9146,36.9146,36.8809,36.8977,31200.0
2013-11-19 12:45:00,43.74,43.76,43.74,43.76,39200.0,36.8977,36.9146,36.8977,36.9146,39200.0
2013-11-19 12:50:00,43.77,43.77,43.74,43.74,14400.0,36.923,36.923,36.8977,36.8977,14400.0
2013-11-19 12:55:00,43.74,43.74,43.69,43.7,144000.0,36.8977,36.8977,36.8555,36.864,144000.0
2013-11-19 13:00:00,43.7,43.71,43.67,43.7,100600.0,36.864,36.8724,36.8387,36.864,100600.0
2013-11-19 13:05:00,43.7,43.7,43.65,43.67,18800.0,36.864,36.864,36.8218,36.8387,18800.0
2013-11-19 13:10:00,43.67,43.67,43.62,43.63,64600.0,36.8387,36.8387,36.7965,36.8049,64600.0
2013-11-19 13:15:00,43.63,43.63,43.6,43.63,99000.0,36.8049,36.8049,36.7796,36.8049,99000.0
2013-11-19 13:20:00,43.63,43.63,43.53,43.54,22000.0,36.8049,36.8049,36.7206,36.729,22000.0
2013-11-19 13:25:00,43.54,43.55,43.45,43.46,150200.0,36.729,36.7374,36.6531,36.6615,150200.0
2013-11-19 13:30:00,43.46,43.49,43.41,43.48,84200.0,36.6615,36.6868,36.6193,36.6784,84200.0
2013-11-19 13:35:00,43.48,43.51,43.46,43.48,58800.0,36.6784,36.7037,36.6615,36.6784,58800.0
2013-11-19 13:40:00,43.47,43.58,43.46,43.58,254600.0,36.67,36.7628,36.6615,36.7628,254600.0
2013-11-19 13:45:00,43.58,43.59,43.5,43.53,117800.0,36.7628,36.7712,36.6953,36.7206,117800.0
2013-11-19 13:50:00,43.52,43.52,43.46,43.51,251400.0,36.7121,36.7121,36.6615,36.7037,251400.0
2013-11-19 13:55:00,43.5,43.54,43.48,43.49,102400.0,36.6953,36.729,36.6784,36.6868,102400.0
2013-11-19 14:00:00,43.49,43.57,43.49,43.51,154200.0,36.6868,36.7543,36.6868,36.7037,154200.0
2013-11-19 14:05:00,43.51,43.52,43.41,43.41,107400.0,36.7037,36.7121,36.6193,36.6193,107400.0
2013-11-19 14:10:00,43.42,43.46,43.41,43.44,93200.0,36.6278,36.6615,36.6193,36.6447,93200.0
2013-11-19 14:15:00,43.44,43.46,43.43,43.46,34000.0,36.6447,36.6615,36.6362,36.6615,34000.0
2013-11-19 14:20:00,43.46,43.46,43.42,43.42,65600.0,36.6615,36.6615,36.6278,36.6278,65600.0
2013-11-19 14:25:00,43.41,43.42,43.35,43.35,30600.0,36.6193,36.6278,36.5687,36.5687,30600.0
2013-11-19 14:30:00,43.35,43.46,43.35,43.46,149000.0,36.5687,36.6615,36.5687,36.6615,149000.0
2013-11-19 14:35:00,43.46,43.54,43.46,43.54,169600.0,36.6615,36.729,36.6615,36.729,169600.0
2013-11-19 14:40:00,43.54,43.57,43.51,43.52,88600.0,36.729,36.7543,36.7037,36.7121,88600.0
2013-11-19 14:45:00,43.52,43.55,43.49,43.49,58400.0,36.7121,36.7374,36.6868,36.6868,58400.0
2013-11-19 14:50:00,43.5,43.5,43.46,43.46,57600.0,36.6953,36.6953,36.6615,36.6615,57600.0
2013-11-19 14:55:00,43.46,43.46,43.44,43.44,37400.0,36.6615,36.6615,36.6447,36.6447,37400.0
2013-11-19 15:00:00,43.44,43.49,43.44,43.48,217200.0,36.6447,36.6868,36.6447,36.6784,217200.0
2013-11-19 15:05:00,43.48,43.52,43.48,43.49,99600.0,36.6784,36.7121,36.6784,36.6868,99600.0
2013-11-19 15:10:00,43.49,43.49,43.46,43.47,37200.0,36.6868,36.6868,36.6615,36.67,37200.0
2013-11-19 15:15:00,43.48,43.54,43.48,43.52,77200.0,36.6784,36.729,36.6784,36.7121,77200.0
2013-11-19 15:20:00,43.52,43.52,43.45,43.45,20800.0,36.7121,36.7121,36.6531,36.6531,20800.0
2013-11-19 15:25:00,43.46,43.46,43.43,43.44,75400.0,36.6615,36.6615,36.6362,36.6447,75400.0
2013-11-19 15:30:00,43.44,43.45,43.4,43.41,107000.0,36.6447,36.6531,36.6109,36.6193,107000.0
2013-11-19 15:35:00,43.41,43.43,43.38,43.4,172600.0,36.6193,36.6362,36.594,36.6109,172600.0
2013-11-19 15:40:00,43.39,43.4,43.37,43.39,117000.0,36.6025,36.6109,36.5856,36.6025,117000.0
2013-11-19 15:45:00,43.39,43.39,43.34,43.36,149200.0,36.6025,36.6025,36.5603,36.5772,149200.0
2013-11-19 15:50:00,43.37,43.4,43.35,43.38,307600.0,36.5856,36.6109,36.5687,36.594,307600.0
2013-11-19 15:55:00,43.38,43.43,43.37,43.41,570000.0,36.594,36.6362,36.5856,36.6193,570000.0
2013-11-20 09:30:00,43.55,43.63,43.54,43.58,46200.0,36.7374,36.8049,36.729,36.7628,46200.0
2013-11-20 09:35:00,43.58,43.62,43.52,43.52,49800.0,36.7628,36.7965,36.7121,36.7121,49800.0
2013-11-20 09:40:00,43.55,43.6,43.53,43.58,27000.0,36.7374,36.7796,36.7206,36.7628,27000.0
2013-11-20 09:45:00,43.57,43.6,43.54,43.59,77000.0,36.7543,36.7796,36.729,36.7712,77000.0
2013-11-20 09:50:00,43.6,43.6,43.53,43.54,142600.0,36.7796,36.7796,36.7206,36.729,142600.0
2013-11-20 09:55:00,43.54,43.63,43.52,43.62,104400.0,36.729,36.8049,36.7121,36.7965,104400.0
2013-11-20 10:00:00,43.58,43.59,43.47,43.57,163000.0,36.7628,36.7712,36.67,36.7543,163000.0
2013-11-20 10:05:00,43.56,43.64,43.56,43.64,278800.0,36.7459,36.8134,36.7459,36.8134,278800.0
2013-11-20 10:10:00,43.65,43.72,43.65,43.7,189800.0,36.8218,36.8809,36.8218,36.864,189800.0
2013-11-20 10:15:00,43.71,43.73,43.66,43.68,70000.0,36.8724,36.8893,36.8302,36.8471,70000.0
2013-11-20 10:20:00,43.68,43.8,43.68,43.77,79200.0,36.8471,36.9483,36.8471,36.923,79200.0
2013-11-20 10:25:00,43.77,43.79,43.67,43.7,66200.0,36.923,36.9399,36.8387,36.864,66200.0
2013-11-20 10:30:00,43.7,43.7,43.63,43.63,60400.0,36.864,36.864,36.8049,36.8049,60400.0
2013-11-20 10:35:00,43.63,43.63,43.54,43.62,105000.0,36.8049,36.8049,36.729,36.7965,105000.0
2013-11-20 10:40:00,43.59,43.62,43.55,43.57,43200.0,36.7712,36.7965,36.7374,36.7543,43200.0
2013-11-20 10:45:00,43.59,43.65,43.58,43.65,75400.0,36.7712,36.8218,36.7628,36.8218,75400.0
2013-11-20 10:50:00,43.63,43.64,43.58,43.64,18600.0,36.8049,36.8134,36.7628,36.8134,18600.0
2013-11-20 10:55:00,43.63,43.63,43.6,43.6,17400.0,36.8049,36.8049,36.7796,36.7796,17400.0
2013-11-20 11:00:00,43.6,43.62,43.56,43.58,4000.0,36.7796,36.7965,36.7459,36.7628,4000.0
2013-11-20 11:05:00,43.59,43.67,43.59,43.67,40000.0,36.7712,36.8387,36.7712,36.8387,40000.0
2013-11-20 11:10:00,43.65,43.66,43.6,43.62,27800.0,36.8218,36.8302,36.7796,36.7965,27800.0
2013-11-20 11:15:00,43.62,43.62,43.58,43.59,11200.0,36.7965,36.7965,36.7628,36.7712,11200.0
2013-11-20 11:20:00,43.59,43.62,43.59,43.62,21000.0,36.7712,36.7965,36.7712,36.7965,21000.0
2013-11-20 11:25:00,43.63,43.68,43.63,43.66,163000.0,36.8049,36.8471,36.8049,36.8302,163000.0
2013-11-20 11:30:00,43.67,43.68,43.66,43.67,38400.0,36.8387,36.8471,36.8302,36.8387,38400.0
2013-11-20 11:35:00,43.67,43.7,43.65,43.65,40400.0,36.8387,36.864,36.8218,36.8218,40400.0
2013-11-20 11:40:00,43.63,43.65,43.62,43.63,10600.0,36.8049,36.8218,36.7965,36.8049,10600.0
2013-11-20 11:45:00,43.62,43.63,43.6,43.61,20800.0,36.7965,36.8049,36.7796,36.7881,20800.0
2013-11-20 11:50:00,43.62,43.67,43.62,43.67,46000.0,36.7965,36.8387,36.7965,36.8387,46000.0
2013-11-20 11:55:00,43.66,43.66,43.62,43.64,7600.0,36.8302,36.8302,36.7965,36.8134,7600.0
2013-11-20 12:00:00,43.63,43.69,43.63,43.68,39200.0,36.8049,36.8555,36.8049,36.8471,39200.0
2013-11-20 12:05:00,43.69,43.69,43.66,43.66,6000.0,36.8555,36.8555,36.8302,36.8302,6000.0
2013-11-20 12:10:00,43.66,43.66,43.65,43.65,13800.0,36.8302,36.8302,36.8218,36.8218,13800.0
2013-11-20 12:15:00,43.66,43.69,43.66,43.68,18800.0,36.8302,36.8555,36.8302,36.8471,18800.0
2013-11-20 12:20:00,43.69,43.7,43.67,43.67,14600.0,36.8555,36.864,36.8387,36.8387,14600.0
2013-11-20 12:25:00,43.68,43.68,43.65,43.65,40800.0,36.8471,36.8471,36.8218,36.8218,40800.0
2013-11-20 12:30:00,43.66,43.66,43.63,43.63,10000.0,36.8302,36.8302,36.8049,36.8049,10000.0
2013-11-20 12:35:00,43.63,43.67,43.63,43.64,25800.0,36.8049,36.8387,36.8049,36.8134,25800.0
2013-11-20 12:40:00,43.63,43.63,43.62,43.62,7400.0,36.8049,36.8049,36.7965,36.7965,7400.0
2013-11-20 12:45:00,43.63,43.64,43.62,43.63,12800.0,36.8049,36.8134,36.7965,36.8049,12800.0
2013-11-20 12:50:00,43.63,43.63,43.6,43.61,8200.0,36.8049,36.8049,36.7796,36.7881,8200.0
2013-11-20 12:55:00,43.62,43.63,43.6,43.6,20400.0,36.7965,36.8049,36.7796,36.7796,20400.0
2013-11-20 13:00:00,43.6,43.65,43.6,43.63,25200.0,36.7796,36.8218,36.7796,36.8049,25200.0
2013-11-20 13:05:00,43.64,43.64,43.61,43.61,9000.0,36.8134,36.8134,36.7881,36.7881,9000.0
2013-11-20 13:10:00,43.61,43.63,43.61,43.62,8200.0,36.7881,36.8049,36.7881,36.7965,8200.0
2013-11-20 13:15:00,43.62,43.62,43.6,43.6,14200.0,36.7965,36.7965,36.7796,36.7796,14200.0
2013-11-20 13:20:00,43.6,43.6,43.58,43.59,19800.0,36.7796,36.7796,36.7628,36.7712,19800.0
2013-11-20 13:25:00,43.6,43.6,43.59,43.6,3600.0,36.7796,36.7796,36.7712,36.7796,3600.0
2013-11-20 13:30:00,43.6,43.62,43.6,43.6,39200.0,36.7796,36.7965,36.7796,36.7796,39200.0
2013-11-20 13:35:00,43.61,43.61,43.6,43.6,33600.0,36.7881,36.7881,36.7796,36.7796,33600.0
2013-11-20 13:40:00,43.6,43.61,43.6,43.6,20400.0,36.7796,36.7881,36.7796,36.7796,20400.0
2013-11-20 13:45:00,43.6,43.62,43.6,43.6,21200.0,36.7796,36.7965,36.7796,36.7796,21200.0
2013-11-20 13:50:00,43.6,43.6,43.6,43.6,23600.0,36.7796,36.7796,36.7796,36.7796,23600.0
2013-11-20 13:55:00,43.6,43.6,43.57,43.59,29200.0,36.7796,36.7796,36.7543,36.7712,29200.0
2013-11-20 14:00:00,43.59,43.6,43.49,43.58,163600.0,36.7712,36.7796,36.6868,36.7628,163600.0
2013-11-20 14:05:00,43.57,43.59,43.5,43.52,81000.0,36.7543,36.7712,36.6953,36.7121,81000.0
2013-11-20 14:10:00,43.52,43.52,43.38,43.42,113800.0,36.7121,36.7121,36.594,36.6278,113800.0
2013-11-20 14:15:00,43.41,43.5,43.4,43.5,50400.0,36.6193,36.6953,36.6109,36.6953,50400.0
2013-11-20 14:20:00,43.51,43.58,43.45,43.58,159400.0,36.7037,36.7628,36.6531,36.7628,159400.0
2013-11-20 14:25:00,43.58,43.63,43.56,43.61,242000.0,36.7628,36.8049,36.7459,36.7881,242000.0
2013-11-20 14:30:00,43.6,43.62,43.55,43.56,206200.0,36.7796,36.7965,36.7374,36.7459,206200.0
2013-11-20 14:35:00,43.56,43.57,43.46,43.46,281400.0,36.7459,36.7543,36.6615,36.6615,281400.0
2013-11-20 14:40:00,43.47,43.48,43.38,43.43,150800.0,36.67,36.6784,36.594,36.6362,150800.0
2013-11-20 14:45:00,43.44,43.46,43.42,43.46,20200.0,36.6447,36.6615,36.6278,36.6615,20200.0
2013-11-20 14:50:00,43.45,43.45,43.42,43.43,29800.0,36.6531,36.6531,36.6278,36.6362,29800.0
2013-11-20 14:55:00,43.43,43.44,43.38,43.43,32600.0,36.6362,36.6447,36.594,36.6362,32600.0
2013-11-20 15:00:00,43.42,43.42,43.32,43.32,53800.0,36.6278,36.6278,36.5434,36.5434,53800.0
2013-11-20 15:05:00,43.33,43.35,43.27,43.29,338600.0,36.5519,36.5687,36.5012,36.5181,338600.0
2013-11-20 15:10:00,43.3,43.35,43.29,43.34,98000.0,36.5266,36.5687,36.5181,36.5603,98000.0
2013-11-20 15:15:00,43.34,43.37,43.33,43.34,98400.0,36.5603,36.5856,36.5519,36.5603,98400.0
2013-11-20 15:20:00,43.34,43.41,43.32,43.38,224800.0,36.5603,36.6193,36.5434,36.594,224800.0
2013-11-20 15:25:00,43.38,43.4,43.38,43.38,499600.0,36.594,36.6109,36.594,36.594,499600.0
2013-11-20 15:30:00,43.37,43.38,43.32,43.33,219600.0,36.5856,36.594,36.5434,36.5519,219600.0
2013-11-20 15:35:00,43.33,43.37,43.32,43.36,262600.0,36.5519,36.5856,36.5434,36.5772,262600.0
2013-11-20 15:40:00,43.36,43.41,43.35,43.36,127200.0,36.5772,36.6193,36.5687,36.5772,127200.0
2013-11-20 15:45:00,43.36,43.38,43.35,43.38,149400.0,36.5772,36.594,36.5687,36.594,149400.0
2013-11-20 15:50:00,43.38,43.4,43.35,43.37,245400.0,36.594,36.6109,36.5687,36.5856,245400.0
2013-11-20 15:55:00,43.37,43.43,43.37,43.42,321200.0,36.5856,36.6362,36.5856,36.6278,321200.0
2013-11-21 09:30:00,43.36,43.43,43.27,43.38,137600.0,36.5772,36.6362,36.5012,36.594,137600.0
2013-11-21 09:35:00,43.4,43.5,43.38,43.38,77000.0,36.6109,36.6953,36.594,36.594,77000.0
2013-11-21 09:40:00,43.37,43.47,43.37,43.47,208800.0,36.5856,36.67,36.5856,36.67,208800.0
2013-11-21 09:45:00,43.47,43.49,43.4,43.47,231000.0,36.67,36.6868,36.6109,36.67,231000.0
2013-11-21 09:50:00,43.47,43.5,43.46,43.49,47600.0,36.67,36.6953,36.6615,36.6868,47600.0
2013-11-21 09:55:00,43.49,43.62,43.49,43.59,63400.0,36.6868,36.7965,36.6868,36.7712,63400.0
2013-11-21 10:00:00,43.59,43.65,43.57,43.61,241600.0,36.7712,36.8218,36.7543,36.7881,241600.0
2013-11-21 10:05:00,43.61,43.63,43.58,43.6,51400.0,36.7881,36.8049,36.7628,36.7796,51400.0
2013-11-21 10:10:00,43.6,43.67,43.6,43.67,88400.0,36.7796,36.8387,36.7796,36.8387,88400.0
2013-11-21 10:15:00,43.68,43.69,43.63,43.64,130000.0,36.8471,36.8555,36.8049,36.8134,130000.0
2013-11-21 10:20:00,43.64,43.72,43.63,43.71,116800.0,36.8134,36.8809,36.8049,36.8724,116800.0
2013-11-21 10:25:00,43.7,43.7,43.66,43.67,20000.0,36.864,36.864,36.8302,36.8387,20000.0
2013-11-21 10:30:00,43.68,43.75,43.66,43.75,67400.0,36.8471,36.9062,36.8302,36.9062,67400.0
2013-11-21 10:35:00,43.75,43.77,43.74,43.77,90600.0,36.9062,36.923,36.8977,36.923,90600.0
2013-11-21 10:40:00,43.77,43.82,43.76,43.8,72400.0,36.923,36.9652,36.9146,36.9483,72400.0
2013-11-21 10:45:00,43.8,43.83,43.79,43.83,64200.0,36.9483,36.9736,36.9399,36.9736,64200.0
2013-11-21 10:50:00,43.82,43.88,43.82,43.85,43800.0,36.9652,37.0158,36.9652,36.9905,43800.0
2013-11-21 10:55:00,43.85,43.85,43.77,43.83,106400.0,36.9905,36.9905,36.923,36.9736,106400.0
2013-11-21 11:00:00,43.84,43.85,43.83,43.85,47600.0,36.9821,36.9905,36.9736,36.9905,47600.0
2013-11-21 11:05:00,43.85,43.85,43.79,43.82,31200.0,36.9905,36.9905,36.9399,36.9652,31200.0
2013-11-21 11:10:00,43.82,43.83,43.8,43.8,50800.0,36.9652,36.9736,36.9483,36.9483,50800.0
2013-11-21 11:15:00,43.8,43.81,43.79,43.79,13600.0,36.9483,36.9568,36.9399,36.9399,13600.0
2013-11-21 11:20:00,43.79,43.84,43.78,43.82,29400.0,36.9399,36.9821,36.9315,36.9652,29400.0
2013-11-21 11:25:00,43.81,43.84,43.8,43.83,13400.0,36.9568,36.9821,36.9483,36.9736,13400.0
2013-11-21 11:30:00,43.84,43.85,43.79,43.79,19400.0,36.9821,36.9905,36.9399,36.9399,19400.0
2013-11-21 11:35:00,43.79,43.79,43.74,43.76,63000.0,36.9399,36.9399,36.8977,36.9146,63000.0
2013-11-21 11:40:00,43.76,43.76,43.73,43.75,39800.0,36.9146,36.9146,36.8893,36.9062,39800.0
2013-11-21 11:45:00,43.75,43.77,43.74,43.77,21800.0,36.9062,36.923,36.8977,36.923,21800.0
2013-11-21 11:50:00,43.77,43.77,43.75,43.76,12800.0,36.923,36.923,36.9062,36.9146,12800.0
2013-11-21 11:55:00,43.77,43.79,43.76,43.77,13800.0,36.923,36.9399,36.9146,36.923,13800.0
2013-11-21 12:00:00,43.77,43.78,43.72,43.73,13600.0,36.923,36.9315,36.8809,36.8893,13600.0
2013-11-21 12:05:00,43.73,43.74,43.73,43.74,24800.0,36.8893,36.8977,36.8893,36.8977,24800.0
2013-11-21 12:10:00,43.75,43.76,43.7,43.72,57000.0,36.9062,36.9146,36.864,36.8809,57000.0
2013-11-21 12:15:00,43.73,43.74,43.72,43.74,16600.0,36.8893,36.8977,36.8809,36.8977,16600.0
2013-11-21 12:20:00,43.74,43.74,43.74,43.74,11400.0,36.8977,36.8977,36.8977,36.8977,11400.0
2013-11-21 12:25:00,43.74,43.77,43.74,43.77,23000.0,36.8977,36.923,36.8977,36.923,23000.0
2013-11-21 12:30:00,43.77,43.77,43.75,43.75,11600.0,36.923,36.923,36.9062,36.9062,11600.0
2013-11-21 12:35:00,43.75,43.76,43.74,43.75,35000.0,36.9062,36.9146,36.8977,36.9062,35000.0
2013-11-21 12:40:00,43.77,43.77,43.76,43.77,18600.0,36.923,36.923,36.9146,36.923,18600.0
2013-11-21 12:45:00,43.77,43.77,43.74,43.74,39000.0,36.923,36.923,36.8977,36.8977,39000.0
2013-11-21 12:50:00,43.74,43.77,43.74,43.77,27400.0,36.8977,36.923,36.8977,36.923,27400.0
2013-11-21 12:55:00,43.77,43.77,43.74,43.74,57200.0,36.923,36.923,36.8977,36.8977,57200.0
2013-11-21 13:00:00,43.74,43.77,43.74,43.76,22000.0,36.8977,36.923,36.8977,36.9146,22000.0
2013-11-21 13:05:00,43.76,43.78,43.76,43.78,39400.0,36.9146,36.9315,36.9146,36.9315,39400.0
2013-11-21 13:10:00,43.77,43.8,43.77,43.79,22200.0,36.923,36.9483,36.923,36.9399,22200.0
2013-11-21 13:15:00,43.79,43.82,43.78,43.82,21400.0,36.9399,36.9652,36.9315,36.9652,21400.0
2013-11-21 13:20:00,43.81,43.83,43.81,43.81,32800.0,36.9568,36.9736,36.9568,36.9568,32800.0
2013-11-21 13:25:00,43.81,43.81,43.79,43.79,15000.0,36.9568,36.9568,36.9399,36.9399,15000.0
2013-11-21 13:30:00,43.79,43.82,43.79,43.81,32400.0,36.9399,36.9652,36.9399,36.9568,32400.0
2013-11-21 13:35:00,43.81,43.81,43.8,43.8,15000.0,36.9568,36.9568,36.9483,36.9483,15000.0
2013-11-21 13:40:00,43.8,43.85,43.8,43.84,31800.0,36.9483,36.9905,36.9483,36.9821,31800.0
2013-11-21 13:45:00,43.85,43.87,43.85,43.85,13600.0,36.9905,37.0074,36.9905,36.9905,13600.0
2013-11-21 13:50:00,43.87,43.88,43.86,43.88,37000.0,37.0074,37.0158,36.999,37.0158,37000.0
2013-11-21 13:55:00,43.88,43.88,43.85,43.85,46600.0,37.0158,37.0158,36.9905,36.9905,46600.0
2013-11-21 14:00:00,43.87,43.88,43.86,43.87,19600.0,37.0074,37.0158,36.999,37.0074,19600.0
2013-11-21 14:05:00,43.87,43.87,43.84,43.85,24200.0,37.0074,37.0074,36.9821,36.9905,24200.0
2013-11-21 14:10:00,43.85,43.87,43.84,43.84,17800.0,36.9905,37.0074,36.9821,36.9821,17800.0
2013-11-21 14:15:00,43.84,43.87,43.84,43.87,17000.0,36.9821,37.0074,36.9821,37.0074,17000.0
2013-11-21 14:20:00,43.88,43.88,43.86,43.86,26200.0,37.0158,37.0158,36.999,36.999,26200.0
2013-11-21 14:25:00,43.87,43.87,43.85,43.85,8800.0,37.0074,37.0074,36.9905,36.9905,8800.0
2013-11-21 14:30:00,43.84,43.85,43.82,43.82,19000.0,36.9821,36.9905,36.9652,36.9652,19000.0
2013-11-21 14:35:00,43.82,43.83,43.81,43.81,6600.0,36.9652,36.9736,36.9568,36.9568,6600.0
2013-11-21 14:40:00,43.81,43.85,43.81,43.85,19800.0,36.9568,36.9905,36.9568,36.9905,19800.0
2013-11-21 14:45:00,43.85,43.85,43.81,43.82,8000.0,36.9905,36.9905,36.9568,36.9652,8000.0
2013-11-21 14:50:00,43.82,43.83,43.81,43.82,13000.0,36.9652,36.9736,36.9568,36.9652,13000.0
2013-11-21 14:55:00,43.82,43.82,43.81,43.82,6400.0,36.9652,36.9652,36.9568,36.9652,6400.0
2013-11-21 15:00:00,43.82,43.84,43.82,43.84,38600.0,36.9652,36.9821,36.9652,36.9821,38600.0
2013-11-21 15:05:00,43.84,43.85,43.81,43.83,21800.0,36.9821,36.9905,36.9568,36.9736,21800.0
2013-11-21 15:10:00,43.84,43.84,43.82,43.83,8200.0,36.9821,36.9821,36.9652,36.9736,8200.0
2013-11-21 15:15:00,43.83,43.86,43.83,43.85,46200.0,36.9736,36.999,36.9736,36.9905,46200.0
2013-11-21 15:20:00,43.85,43.85,43.84,43.85,27400.0,36.9905,36.9905,36.9821,36.9905,27400.0
2013-11-21 15:25:00,43.85,43.86,43.85,43.86,65200.0,36.9905,36.999,36.9905,36.999,65200.0
2013-11-21 15:30:00,43.87,43.87,43.83,43.83,82400.0,37.0074,37.0074,36.9736,36.9736,82400.0
2013-11-21 15:35:00,43.83,43.84,43.8,43.81,132600.0,36.9736,36.9821,36.9483,36.9568,132600.0
2013-11-21 15:40:00,43.81,43.81,43.79,43.79,100000.0,36.9568,36.9568,36.9399,36.9399,100000.0
2013-11-21 15:45:00,43.79,43.79,43.77,43.77,135200.0,36.9399,36.9399,36.923,36.923,135200.0
2013-11-21 15:50:00,43.77,43.79,43.77,43.79,163400.0,36.923,36.9399,36.923,36.9399,163400.0
2013-11-21 15:55:00,43.79,43.81,43.77,43.79,574400.0,36.9399,36.9568,36.923,36.9399,574400.0
2013-11-22 09:30:00,43.79,43.79,43.69,43.72,27800.0,36.9399,36.9399,36.8555,36.8809,27800.0
2013-11-22 09:35:00,43.72,43.77,43.62,43.65,73200.0,36.8809,36.923,36.7965,36.8218,73200.0
2013-11-22 09:40:00,43.64,43.65,43.58,43.59,33400.0,36.8134,36.8218,36.7628,36.7712,33400.0
2013-11-22 09:45:00,43.58,43.67,43.58,43.67,25800.0,36.7628,36.8387,36.7628,36.8387,25800.0
2013-11-22 09:50:00,43.66,43.71,43.64,43.69,115000.0,36.8302,36.8724,36.8134,36.8555,115000.0
2013-11-22 09:55:00,43.69,43.72,43.66,43.66,17600.0,36.8555,36.8809,36.8302,36.8302,17600.0
2013-11-22 10:00:00,43.68,43.68,43.57,43.59,118200.0,36.8471,36.8471,36.7543,36.7712,118200.0
2013-11-22 10:05:00,43.59,43.63,43.59,43.6,62200.0,36.7712,36.8049,36.7712,36.7796,62200.0
2013-11-22 10:10:00,43.6,43.66,43.6,43.63,43800.0,36.7796,36.8302,36.7796,36.8049,43800.0
2013-11-22 10:15:00,43.62,43.62,43.58,43.59,80600.0,36.7965,36.7965,36.7628,36.7712,80600.0
2013-11-22 10:20:00,43.59,43.6,43.54,43.56,34800.0,36.7712,36.7796,36.729,36.7459,34800.0
2013-11-22 10:25:00,43.57,43.59,43.51,43.52,104400.0,36.7543,36.7712,36.7037,36.7121,104400.0
2013-11-22 10:30:00,43.53,43.56,43.52,43.56,38400.0,36.7206,36.7459,36.7121,36.7459,38400.0
2013-11-22 10:35:00,43.56,43.62,43.55,43.6,115400.0,36.7459,36.7965,36.7374,36.7796,115400.0
2013-11-22 10:40:00,43.61,43.63,43.58,43.62,85600.0,36.7881,36.8049,36.7628,36.7965,85600.0
2013-11-22 10:45:00,43.62,43.62,43.58,43.59,144400.0,36.7965,36.7965,36.7628,36.7712,144400.0
2013-11-22 10:50:00,43.59,43.6,43.57,43.6,31800.0,36.7712,36.7796,36.7543,36.7796,31800.0
2013-11-22 10:55:00,43.6,43.63,43.59,43.61,85800.0,36.7796,36.8049,36.7712,36.7881,85800.0
2013-11-22 11:00:00,43.61,43.67,43.6,43.67,121000.0,36.7881,36.8387,36.7796,36.8387,121000.0
2013-11-22 11:05:00,43.68,43.68,43.6,43.62,70400.0,36.8471,36.8471,36.7796,36.7965,70400.0
2013-11-22 11:10:00,43.62,43.62,43.57,43.58,101400.0,36.7965,36.7965,36.7543,36.7628,101400.0
2013-11-22 11:15:00,43.57,43.6,43.56,43.59,20400.0,36.7543,36.7796,36.7459,36.7712,20400.0
2013-11-22 11:20:00,43.59,43.6,43.58,43.58,14600.0,36.7712,36.7796,36.7628,36.7628,14600.0
2013-11-22 11:25:00,43.59,43.59,43.54,43.54,33400.0,36.7712,36.7712,36.729,36.729,33400.0
2013-11-22 11:30:00,43.54,43.57,43.53,43.57,40800.0,36.729,36.7543,36.7206,36.7543,40800.0
2013-11-22 11:35:00,43.58,43.59,43.57,43.57,133400.0,36.7628,36.7712,36.7543,36.7543,133400.0
2013-11-22 11:40:00,43.57,43.59,43.56,43.59,32200.0,36.7543,36.7712,36.7459,36.7712,32200.0
2013-11-22 11:45:00,43.6,43.62,43.6,43.6,37600.0,36.7796,36.7965,36.7796,36.7796,37600.0
2013-11-22 11:50:00,43.6,43.62,43.6,43.62,29800.0,36.7796,36.7965,36.7796,36.7965,29800.0
2013-11-22 11:55:00,43.63,43.68,43.63,43.67,13800.0,36.8049,36.8471,36.8049,36.8387,13800.0
2013-11-22 12:00:00,43.68,43.68,43.58,43.58,174800.0,36.8471,36.8471,36.7628,36.7628,174800.0
2013-11-22 12:05:00,43.58,43.58,43.57,43.58,50400.0,36.7628,36.7628,36.7543,36.7628,50400.0
2013-11-22 12:10:00,43.58,43.61,43.58,43.59,27600.0,36.7628,36.7881,36.7628,36.7712,27600.0
2013-11-22 12:15:00,43.59,43.59,43.58,43.59,32600.0,36.7712,36.7712,36.7628,36.7712,32600.0
2013-11-22 12:20:00,43.58,43.6,43.57,43.58,26600.0,36.7628,36.7796,36.7543,36.7628,26600.0
2013-11-22 12:25:00,43.58,43.58,43.56,43.57,27000.0,36.7628,36.7628,36.7459,36.7543,27000.0
2013-11-22 12:30:00,43.57,43.59,43.56,43.58,30400.0,36.7543,36.7712,36.7459,36.7628,30400.0
2013-11-22 12:35:00,43.58,43.58,43.56,43.57,21400.0,36.7628,36.7628,36.7459,36.7543,21400.0
2013-11-22 12:40:00,43.56,43.58,43.56,43.58,13000.0,36.7459,36.7628,36.7459,36.7628,13000.0
2013-11-22 12:45:00,43.58,43.6,43.58,43.59,23400.0,36.7628,36.7796,36.7628,36.7712,23400.0
2013-11-22 12:50:00,43.6,43.6,43.59,43.6,23800.0,36.7796,36.7796,36.7712,36.7796,23800.0
2013-11-22 12:55:00,43.59,43.62,43.59,43.61,15000.0,36.7712,36.7965,36.7712,36.7881,15000.0
2013-11-22 13:00:00,43.6,43.6,43.6,43.6,3200.0,36.7796,36.7796,36.7796,36.7796,3200.0
2013-11-22 13:05:00,43.6,43.6,43.6,43.6,39600.0,36.7796,36.7796,36.7796,36.7796,39600.0
2013-11-22 13:10:00,43.6,43.62,43.59,43.59,39400.0,36.7796,36.7965,36.7712,36.7712,39400.0
2013-11-22 13:15:00,43.6,43.6,43.58,43.58,5000.0,36.7796,36.7796,36.7628,36.7628,5000.0
2013-11-22 13:20:00,43.58,43.59,43.57,43.58,13000.0,36.7628,36.7712,36.7543,36.7628,13000.0
2013-11-22 13:25:00,43.59,43.6,43.58,43.6,28000.0,36.7712,36.7796,36.7628,36.7796,28000.0
2013-11-22 13:30:00,43.6,43.61,43.6,43.6,26000.0,36.7796,36.7881,36.7796,36.7796,26000.0
2013-11-22 13:35:00,43.6,43.6,43.58,43.6,11200.0,36.7796,36.7796,36.7628,36.7796,11200.0
2013-11-22 13:40:00,43.59,43.59,43.55,43.56,20600.0,36.7712,36.7712,36.7374,36.7459,20600.0
2013-11-22 13:45:00,43.58,43.59,43.58,43.59,11000.0,36.7628,36.7712,36.7628,36.7712,11000.0
2013-11-22 13:50:00,43.58,43.6,43.58,43.6,40200.0,36.7628,36.7796,36.7628,36.7796,40200.0
2013-11-22 13:55:00,43.6,43.6,43.57,43.58,27400.0,36.7796,36.7796,36.7543,36.7628,27400.0
2013-11-22 14:00:00,43.58,43.6,43.58,43.59,18800.0,36.7628,36.7796,36.7628,36.7712,18800.0
2013-11-22 14:05:00,43.59,43.6,43.57,43.59,23600.0,36.7712,36.7796,36.7543,36.7712,23600.0
2013-11-22 14:10:00,43.6,43.6,43.59,43.59,18800.0,36.7796,36.7796,36.7712,36.7712,18800.0
2013-11-22 14:15:00,43.59,43.6,43.58,43.58,40800.0,36.7712,36.7796,36.7628,36.7628,40800.0
2013-11-22 14:20:00,43.58,43.6,43.58,43.58,23400.0,36.7628,36.7796,36.7628,36.7628,23400.0
2013-11-22 14:25:00,43.59,43.62,43.59,43.62,19600.0,36.7712,36.7965,36.7712,36.7965,19600.0
2013-11-22 14:30:00,43.63,43.63,43.62,43.62,14200.0,36.8049,36.8049,36.7965,36.7965,14200.0
2013-11-22 14:35:00,43.63,43.63,43.62,43.62,13200.0,36.8049,36.8049,36.7965,36.7965,13200.0
2013-11-22 14:40:00,43.62,43.63,43.62,43.63,17000.0,36.7965,36.8049,36.7965,36.8049,17000.0
2013-11-22 14:45:00,43.63,43.64,43.63,43.63,24400.0,36.8049,36.8134,36.8049,36.8049,24400.0
2013-11-22 14:50:00,43.63,43.64,43.63,43.64,53400.0,36.8049,36.8134,36.8049,36.8134,53400.0
2013-11-22 14:55:00,43.63,43.65,43.63,43.65,41800.0,36.8049,36.8218,36.8049,36.8218,41800.0
2013-11-22 15:00:00,43.65,43.68,43.65,43.68,23800.0,36.8218,36.8471,36.8218,36.8471,23800.0
2013-11-22 15:05:00,43.68,43.7,43.66,43.69,126600.0,36.8471,36.864,36.8302,36.8555,126600.0
2013-11-22 15:10:00,43.69,43.71,43.68,43.71,117000.0,36.8555,36.8724,36.8471,36.8724,117000.0
2013-11-22 15:15:00,43.71,43.73,43.7,43.72,186400.0,36.8724,36.8893,36.864,36.8809,186400.0
2013-11-22 15:20:00,43.72,43.73,43.72,43.72,90000.0,36.8809,36.8893,36.8809,36.8809,90000.0
2013-11-22 15:25:00,43.72,43.74,43.72,43.74,212800.0,36.8809,36.8977,36.8809,36.8977,212800.0
2013-11-22 15:30:00,43.74,43.75,43.73,43.74,237200.0,36.8977,36.9062,36.8893,36.8977,237200.0
2013-11-22 15:35:00,43.75,43.77,43.75,43.75,154800.0,36.9062,36.923,36.9062,36.9062,154800.0
2013-11-22 15:40:00,43.75,43.76,43.74,43.75,150000.0,36.9062,36.9146,36.8977,36.9062,150000.0
2013-11-22 15:45:00,43.75,43.76,43.74,43.74,174600.0,36.9062,36.9146,36.8977,36.8977,174600.0
2013-11-22 15:50:00,43.74,43.75,43.74,43.74,195200.0,36.8977,36.9062,36.8977,36.8977,195200.0
2013-11-22 15:55:00,43.74,43.74,43.72,43.74,183200.0,36.8977,36.8977,36.8809,36.8977,183200.0
2013-11-25 09:30:00,43.89,43.95,43.85,43.94,43000.0,37.0243,37.0749,36.9905,37.0664,43000.0
2013-11-25 09:35:00,43.94,43.94,43.85,43.91,27800.0,37.0664,37.0664,36.9905,37.0411,27800.0
2013-11-25 09:40:00,43.92,43.96,43.92,43.93,19200.0,37.0496,37.0833,37.0496,37.058,19200.0
2013-11-25 09:45:00,43.94,43.94,43.9,43.91,7600.0,37.0664,37.0664,37.0327,37.0411,7600.0
2013-11-25 09:50:00,43.88,43.91,43.8,43.8,11200.0,37.0158,37.0411,36.9483,36.9483,11200.0
2013-11-25 09:55:00,43.83,43.83,43.79,43.81,11600.0,36.9736,36.9736,36.9399,36.9568,11600.0
2013-11-25 10:00:00,43.82,43.82,43.77,43.79,13000.0,36.9652,36.9652,36.923,36.9399,13000.0
2013-11-25 10:05:00,43.77,43.82,43.76,43.82,19600.0,36.923,36.9652,36.9146,36.9652,19600.0
2013-11-25 10:10:00,43.83,43.84,43.8,43.8,48200.0,36.9736,36.9821,36.9483,36.9483,48200.0
2013-11-25 10:15:00,43.8,43.83,43.77,43.81,21200.0,36.9483,36.9736,36.923,36.9568,21200.0
2013-11-25 10:20:00,43.82,43.83,43.79,43.79,8000.0,36.9652,36.9736,36.9399,36.9399,8000.0
2013-11-25 10:25:00,43.79,43.8,43.77,43.8,20600.0,36.9399,36.9483,36.923,36.9483,20600.0
2013-11-25 10:30:00,43.81,43.83,43.79,43.81,15800.0,36.9568,36.9736,36.9399,36.9568,15800.0
2013-11-25 10:35:00,43.81,43.86,43.81,43.85,27600.0,36.9568,36.999,36.9568,36.9905,27600.0
2013-11-25 10:40:00,43.86,43.88,43.85,43.87,19200.0,36.999,37.0158,36.9905,37.0074,19200.0
2013-11-25 10:45:00,43.88,43.92,43.88,43.89,27400.0,37.0158,37.0496,37.0158,37.0243,27400.0
2013-11-25 10:50:00,43.9,43.9,43.87,43.88,18000.0,37.0327,37.0327,37.0074,37.0158,18000.0
2013-11-25 10:55:00,43.87,43.87,43.84,43.84,19400.0,37.0074,37.0074,36.9821,36.9821,19400.0
2013-11-25 11:00:00,43.84,43.85,43.82,43.83,9800.0,36.9821,36.9905,36.9652,36.9736,9800.0
2013-11-25 11:05:00,43.83,43.85,43.81,43.81,38400.0,36.9736,36.9905,36.9568,36.9568,38400.0
2013-11-25 11:10:00,43.81,43.82,43.8,43.82,20800.0,36.9568,36.9652,36.9483,36.9652,20800.0
2013-11-25 11:15:00,43.82,43.86,43.82,43.85,18200.0,36.9652,36.999,36.9652,36.9905,18200.0
2013-11-25 11:20:00,43.85,43.85,43.84,43.85,13600.0,36.9905,36.9905,36.9821,36.9905,13600.0
2013-11-25 11:25:00,43.85,43.87,43.83,43.83,21200.0,36.9905,37.0074,36.9736,36.9736,21200.0
2013-11-25 11:30:00,43.83,43.86,43.83,43.85,5800.0,36.9736,36.999,36.9736,36.9905,5800.0
2013-11-25 11:35:00,43.85,43.86,43.84,43.84,16000.0,36.9905,36.999,36.9821,36.9821,16000.0
2013-11-25 11:40:00,43.84,43.84,43.8,43.8,15800.0,36.9821,36.9821,36.9483,36.9483,15800.0
2013-11-25 11:45:00,43.81,43.82,43.8,43.81,12000.0,36.9568,36.9652,36.9483,36.9568,12000.0
2013-11-25 11:50:00,43.81,43.85,43.81,43.84,15400.0,36.9568,36.9905,36.9568,36.9821,15400.0
2013-11-25 11:55:00,43.84,43.84,43.82,43.82,13800.0,36.9821,36.9821,36.9652,36.9652,13800.0
2013-11-25 12:00:00,43.82,43.85,43.82,43.85,14000.0,36.9652,36.9905,36.9652,36.9905,14000.0
2013-11-25 12:05:00,43.85,43.85,43.81,43.84,21800.0,36.9905,36.9905,36.9568,36.9821,21800.0
2013-11-25 12:10:00,43.84,43.84,43.81,43.83,14400.0,36.9821,36.9821,36.9568,36.9736,14400.0
2013-11-25 12:15:00,43.82,43.85,43.82,43.85,10000.0,36.9652,36.9905,36.9652,36.9905,10000.0
2013-11-25 12:20:00,43.85,43.87,43.84,43.87,34400.0,36.9905,37.0074,36.9821,37.0074,34400.0
2013-11-25 12:25:00,43.87,43.88,43.87,43.88,92200.0,37.0074,37.0158,37.0074,37.0158,92200.0
2013-11-25 12:30:00,43.88,43.88,43.87,43.87,50600.0,37.0158,37.0158,37.0074,37.0074,50600.0
2013-11-25 12:35:00,43.87,43.87,43.85,43.86,28000.0,37.0074,37.0074,36.9905,36.999,28000.0
2013-11-25 12:40:00,43.86,43.86,43.83,43.84,60800.0,36.999,36.999,36.9736,36.9821,60800.0
2013-11-25 12:45:00,43.84,43.84,43.82,43.82,19600.0,36.9821,36.9821,36.9652,36.9652,19600.0
2013-11-25 12:50:00,43.82,43.84,43.82,43.83,20000.0,36.9652,36.9821,36.9652,36.9736,20000.0
2013-11-25 12:55:00,43.83,43.85,43.83,43.83,29200.0,36.9736,36.9905,36.9736,36.9736,29200.0
2013-11-25 13:00:00,43.83,43.84,43.83,43.84,9000.0,36.9736,36.9821,36.9736,36.9821,9000.0
2013-11-25 13:05:00,43.83,43.85,43.81,43.85,19000.0,36.9736,36.9905,36.9568,36.9905,19000.0
2013-11-25 13:10:00,43.85,43.85,43.84,43.85,37600.0,36.9905,36.9905,36.9821,36.9905,37600.0
2013-11-25 13:15:00,43.85,43.85,43.85,43.85,30600.0,36.9905,36.9905,36.9905,36.9905,30600.0
2013-11-25 13:20:00,43.85,43.87,43.85,43.85,15000.0,36.9905,37.0074,36.9905,36.9905,15000.0
2013-11-25 13:25:00,43.85,43.85,43.84,43.84,15800.0,36.9905,36.9905,36.9821,36.9821,15800.0
2013-11-25 13:30:00,43.84,43.86,43.84,43.86,19600.0,36.9821,36.999,36.9821,36.999,19600.0
2013-11-25 13:35:00,43.86,43.88,43.85,43.87,43000.0,36.999,37.0158,36.9905,37.0074,43000.0
2013-11-25 13:40:00,43.87,43.88,43.86,43.88,31600.0,37.0074,37.0158,36.999,37.0158,31600.0
2013-11-25 13:45:00,43.88,43.9,43.88,43.89,10000.0,37.0158,37.0327,37.0158,37.0243,10000.0
2013-11-25 13:50:00,43.89,43.9,43.89,43.9,28000.0,37.0243,37.0327,37.0243,37.0327,28000.0
2013-11-25 13:55:00,43.89,43.9,43.88,43.89,16800.0,37.0243,37.0327,37.0158,37.0243,16800.0
2013-11-25 14:00:00,43.89,43.93,43.89,43.93,27000.0,37.0243,37.058,37.0243,37.058,27000.0
2013-11-25 14:05:00,43.92,43.95,43.92,43.95,74200.0,37.0496,37.0749,37.0496,37.0749,74200.0
2013-11-25 14:10:00,43.94,43.95,43.94,43.94,10800.0,37.0664,37.0749,37.0664,37.0664,10800.0
2013-11-25 14:15:00,43.94,43.95,43.93,43.94,27800.0,37.0664,37.0749,37.058,37.0664,27800.0
2013-11-25 14:20:00,43.94,43.94,43.92,43.92,40600.0,37.0664,37.0664,37.0496,37.0496,40600.0
2013-11-25 14:25:00,43.92,43.92,43.9,43.92,58000.0,37.0496,37.0496,37.0327,37.0496,58000.0
2013-11-25 14:30:00,43.92,43.93,43.91,43.91,29200.0,37.0496,37.058,37.0411,37.0411,29200.0
2013-11-25 14:35:00,43.91,43.91,43.9,43.9,21200.0,37.0411,37.0411,37.0327,37.0327,21200.0
2013-11-25 14:40:00,43.91,43.91,43.9,43.9,22000.0,37.0411,37.0411,37.0327,37.0327,22000.0
2013-11-25 14:45:00,43.89,43.89,43.87,43.87,12000.0,37.0243,37.0243,37.0074,37.0074,12000.0
2013-11-25 14:50:00,43.87,43.89,43.87,43.88,20000.0,37.0074,37.0243,37.0074,37.0158,20000.0
2013-11-25 14:55:00,43.88,43.89,43.87,43.89,16800.0,37.0158,37.0243,37.0074,37.0243,16800.0
2013-11-25 15:00:00,43.88,43.88,43.86,43.87,14200.0,37.0158,37.0158,36.999,37.0074,14200.0
2013-11-25 15:05:00,43.87,43.88,43.82,43.82,83800.0,37.0074,37.0158,36.9652,36.9652,83800.0
2013-11-25 15:10:00,43.82,43.82,43.79,43.8,55600.0,36.9652,36.9652,36.9399,36.9483,55600.0
2013-11-25 15:15:00,43.8,43.82,43.79,43.82,83600.0,36.9483,36.9652,36.9399,36.9652,83600.0
2013-11-25 15:20:00,43.82,43.82,43.77,43.77,52200.0,36.9652,36.9652,36.923,36.923,52200.0
2013-11-25 15:25:00,43.78,43.83,43.77,43.83,119400.0,36.9315,36.9736,36.923,36.9736,119400.0
2013-11-25 15:30:00,43.83,43.83,43.8,43.81,76000.0,36.9736,36.9736,36.9483,36.9568,76000.0
2013-11-25 15:35:00,43.81,43.81,43.77,43.77,69400.0,36.9568,36.9568,36.923,36.923,69400.0
2013-11-25 15:40:00,43.77,43.8,43.77,43.79,58000.0,36.923,36.9483,36.923,36.9399,58000.0
2013-11-25 15:45:00,43.79,43.83,43.79,43.82,142200.0,36.9399,36.9736,36.9399,36.9652,142200.0
2013-11-25 15:50:00,43.82,43.82,43.79,43.81,126400.0,36.9652,36.9652,36.9399,36.9568,126400.0
2013-11-25 15:55:00,43.8,43.83,43.79,43.82,157800.0,36.9483,36.9736,36.9399,36.9652,157800.0
2013-11-26 09:30:00,43.88,44.08,43.88,44.08,48800.0,37.0158,37.1845,37.0158,37.1845,48800.0
2013-11-26 09:35:00,44.09,44.22,44.09,44.22,134600.0,37.193,37.3026,37.193,37.3026,134600.0
2013-11-26 09:40:00,44.21,44.24,44.19,44.2,202800.0,37.2942,37.3195,37.2773,37.2858,202800.0
2013-11-26 09:45:00,44.2,44.2,44.17,44.19,116800.0,37.2858,37.2858,37.2605,37.2773,116800.0
2013-11-26 09:50:00,44.19,44.21,44.17,44.18,16400.0,37.2773,37.2942,37.2605,37.2689,16400.0
2013-11-26 09:55:00,44.17,44.19,44.14,44.16,17800.0,37.2605,37.2773,37.2352,37.252,17800.0
2013-11-26 10:00:00,44.15,44.18,44.08,44.08,34800.0,37.2436,37.2689,37.1845,37.1845,34800.0
2013-11-26 10:05:00,44.09,44.09,44.05,44.08,24600.0,37.193,37.193,37.1592,37.1845,24600.0
2013-11-26 10:10:00,44.1,44.12,44.07,44.07,14200.0,37.2014,37.2183,37.1761,37.1761,14200.0
2013-11-26 10:15:00,44.09,44.12,44.08,44.08,40000.0,37.193,37.2183,37.1845,37.1845,40000.0
2013-11-26 10:20:00,44.08,44.13,44.08,44.1,25400.0,37.1845,37.2267,37.1845,37.2014,25400.0
2013-11-26 10:25:00,44.11,44.13,44.1,44.1,25800.0,37.2098,37.2267,37.2014,37.2014,25800.0
2013-11-26 10:30:00,44.1,44.11,44.07,44.07,9000.0,37.2014,37.2098,37.1761,37.1761,9000.0
2013-11-26 10:35:00,44.08,44.08,44.06,44.08,10200.0,37.1845,37.1845,37.1677,37.1845,10200.0
2013-11-26 10:40:00,44.08,44.08,44.04,44.05,12200.0,37.1845,37.1845,37.1508,37.1592,12200.0
2013-11-26 10:45:00,44.06,44.06,44.05,44.05,16600.0,37.1677,37.1677,37.1592,37.1592,16600.0
2013-11-26 10:50:00,44.06,44.06,44.03,44.04,18000.0,37.1677,37.1677,37.1424,37.1508,18000.0
2013-11-26 10:55:00,44.03,44.04,44.01,44.04,11200.0,37.1424,37.1508,37.1255,37.1508,11200.0
2013-11-26 11:00:00,44.04,44.07,44.04,44.05,12400.0,37.1508,37.1761,37.1508,37.1592,12400.0
2013-11-26 11:05:00,44.06,44.06,44.04,44.06,9400.0,37.1677,37.1677,37.1508,37.1677,9400.0
2013-11-26 11:10:00,44.07,44.08,44.06,44.07,7200.0,37.1761,37.1845,37.1677,37.1761,7200.0
2013-11-26 11:15:00,44.07,44.13,44.07,44.1,19800.0,37.1761,37.2267,37.1761,37.2014,19800.0
2013-11-26 11:20:00,44.11,44.11,44.1,44.11,14400.0,37.2098,37.2098,37.2014,37.2098,14400.0
2013-11-26 11:25:00,44.12,44.13,44.07,44.07,22200.0,37.2183,37.2267,37.1761,37.1761,22200.0
2013-11-26 11:30:00,44.05,44.08,44.05,44.07,9200.0,37.1592,37.1845,37.1592,37.1761,9200.0
2013-11-26 11:35:00,44.07,44.09,44.07,44.09,17800.0,37.1761,37.193,37.1761,37.193,17800.0
2013-11-26 11:40:00,44.09,44.1,44.09,44.09,15000.0,37.193,37.2014,37.193,37.193,15000.0
2013-11-26 11:45:00,44.1,44.1,44.08,44.09,43400.0,37.2014,37.2014,37.1845,37.193,43400.0
2013-11-26 11:50:00,44.09,44.1,44.08,44.08,31800.0,37.193,37.2014,37.1845,37.1845,31800.0
2013-11-26 11:55:00,44.07,44.08,44.06,44.06,4800.0,37.1761,37.1845,37.1677,37.1677,4800.0
2013-11-26 12:00:00,44.06,44.1,44.06,44.1,12200.0,37.1677,37.2014,37.1677,37.2014,12200.0
2013-11-26 12:05:00,44.1,44.1,44.09,44.09,4400.0,37.2014,37.2014,37.193,37.193,4400.0
2013-11-26 12:10:00,44.09,44.13,44.08,44.13,10600.0,37.193,37.2267,37.1845,37.2267,10600.0
2013-11-26 12:15:00,44.13,44.17,44.13,44.15,35000.0,37.2267,37.2605,37.2267,37.2436,35000.0
2013-11-26 12:20:00,44.15,44.18,44.15,44.16,24800.0,37.2436,37.2689,37.2436,37.252,24800.0
2013-11-26 12:25:00,44.15,44.17,44.15,44.16,5000.0,37.2436,37.2605,37.2436,37.252,5000.0
2013-11-26 12:30:00,44.15,44.15,44.13,44.13,17000.0,37.2436,37.2436,37.2267,37.2267,17000.0
2013-11-26 12:35:00,44.13,44.17,44.13,44.17,36600.0,37.2267,37.2605,37.2267,37.2605,36600.0
2013-11-26 12:40:00,44.17,44.18,44.15,44.17,8800.0,37.2605,37.2689,37.2436,37.2605,8800.0
2013-11-26 12:45:00,44.17,44.18,44.17,44.17,60200.0,37.2605,37.2689,37.2605,37.2605,60200.0
2013-11-26 12:50:00,44.17,44.17,44.15,44.16,10400.0,37.2605,37.2605,37.2436,37.252,10400.0
2013-11-26 12:55:00,44.16,44.16,44.12,44.15,35800.0,37.252,37.252,37.2183,37.2436,35800.0
2013-11-26 13:00:00,44.15,44.15,44.11,44.11,5600.0,37.2436,37.2436,37.2098,37.2098,5600.0
2013-11-26 13:05:00,44.11,44.12,44.1,44.1,3000.0,37.2098,37.2183,37.2014,37.2014,3000.0
2013-11-26 13:10:00,44.11,44.15,44.11,44.15,7600.0,37.2098,37.2436,37.2098,37.2436,7600.0
2013-11-26 13:15:00,44.15,44.16,44.15,44.15,5600.0,37.2436,37.252,37.2436,37.2436,5600.0
2013-11-26 13:20:00,44.15,44.17,44.15,44.17,6200.0,37.2436,37.2605,37.2436,37.2605,6200.0
2013-11-26 13:25:00,44.17,44.17,44.13,44.13,20400.0,37.2605,37.2605,37.2267,37.2267,20400.0
2013-11-26 13:30:00,44.13,44.14,44.13,44.13,11400.0,37.2267,37.2352,37.2267,37.2267,11400.0
2013-11-26 13:35:00,44.13,44.13,44.13,44.13,11600.0,37.2267,37.2267,37.2267,37.2267,11600.0
2013-11-26 13:40:00,44.12,44.17,44.12,44.15,21400.0,37.2183,37.2605,37.2183,37.2436,21400.0
2013-11-26 13:45:00,44.15,44.16,44.13,44.15,19600.0,37.2436,37.252,37.2267,37.2436,19600.0
2013-11-26 13:50:00,44.15,44.17,44.15,44.15,14000.0,37.2436,37.2605,37.2436,37.2436,14000.0
2013-11-26 13:55:00,44.15,44.16,44.15,44.16,4200.0,37.2436,37.252,37.2436,37.252,4200.0
2013-11-26 14:00:00,44.17,44.17,44.15,44.16,7400.0,37.2605,37.2605,37.2436,37.252,7400.0
2013-11-26 14:05:00,44.16,44.17,44.14,44.15,8600.0,37.252,37.2605,37.2352,37.2436,8600.0
2013-11-26 14:10:00,44.15,44.15,44.12,44.12,11000.0,37.2436,37.2436,37.2183,37.2183,11000.0
2013-11-26 14:15:00,44.12,44.12,44.1,44.11,20400.0,37.2183,37.2183,37.2014,37.2098,20400.0
2013-11-26 14:20:00,44.11,44.13,44.11,44.12,11800.0,37.2098,37.2267,37.2098,37.2183,11800.0
2013-11-26 14:25:00,44.12,44.13,44.12,44.13,13600.0,37.2183,37.2267,37.2183,37.2267,13600.0
2013-11-26 14:30:00,44.14,44.17,44.14,44.17,22200.0,37.2352,37.2605,37.2352,37.2605,22200.0
2013-11-26 14:35:00,44.18,44.18,44.16,44.16,12000.0,37.2689,37.2689,37.252,37.252,12000.0
2013-11-26 14:40:00,44.16,44.16,44.13,44.13,7000.0,37.252,37.252,37.2267,37.2267,7000.0
2013-11-26 14:45:00,44.13,44.13,44.12,44.13,35400.0,37.2267,37.2267,37.2183,37.2267,35400.0
2013-11-26 14:50:00,44.13,44.16,44.13,44.16,7400.0,37.2267,37.252,37.2267,37.252,7400.0
2013-11-26 14:55:00,44.14,44.16,44.13,44.13,30200.0,37.2352,37.252,37.2267,37.2267,30200.0
2013-11-26 15:00:00,44.14,44.15,44.13,44.13,23000.0,37.2352,37.2436,37.2267,37.2267,23000.0
2013-11-26 15:05:00,44.12,44.15,44.11,44.14,46600.0,37.2183,37.2436,37.2098,37.2352,46600.0
2013-11-26 15:10:00,44.15,44.17,44.13,44.14,34800.0,37.2436,37.2605,37.2267,37.2352,34800.0
2013-11-26 15:15:00,44.14,44.14,44.13,44.14,18200.0,37.2352,37.2352,37.2267,37.2352,18200.0
2013-11-26 15:20:00,44.14,44.16,44.14,44.15,10800.0,37.2352,37.252,37.2352,37.2436,10800.0
2013-11-26 15:25:00,44.15,44.15,44.13,44.13,19800.0,37.2436,37.2436,37.2267,37.2267,19800.0
2013-11-26 15:30:00,44.13,44.18,44.13,44.17,44000.0,37.2267,37.2689,37.2267,37.2605,44000.0
2013-11-26 15:35:00,44.17,44.18,44.17,44.17,86000.0,37.2605,37.2689,37.2605,37.2605,86000.0
2013-11-26 15:40:00,44.17,44.17,44.16,44.16,75600.0,37.2605,37.2605,37.252,37.252,75600.0
2013-11-26 15:45:00,44.16,44.16,44.1,44.12,126800.0,37.252,37.252,37.2014,37.2183,126800.0
2013-11-26 15:50:00,44.12,44.13,44.09,44.1,194600.0,37.2183,37.2267,37.193,37.2014,194600.0
2013-11-26 15:55:00,44.1,44.1,44.06,44.07,363200.0,37.2014,37.2014,37.1677,37.1761,363200.0
2013-11-27 09:30:00,44.32,44.42,44.12,44.17,54400.0,37.387,37.4714,37.2183,37.2605,54400.0
2013-11-27 09:35:00,44.15,44.21,44.08,44.17,64800.0,37.2436,37.2942,37.1845,37.2605,64800.0
2013-11-27 09:40:00,44.17,44.21,44.15,44.21,60200.0,37.2605,37.2942,37.2436,37.2942,60200.0
2013-11-27 09:45:00,44.21,44.27,44.21,44.26,41400.0,37.2942,37.3448,37.2942,37.3364,41400.0
2013-11-27 09:50:00,44.27,44.29,44.22,44.25,28800.0,37.3448,37.3617,37.3026,37.3279,28800.0
2013-11-27 09:55:00,44.26,44.31,44.24,44.25,78000.0,37.3364,37.3786,37.3195,37.3279,78000.0
2013-11-27 10:00:00,44.25,44.25,44.19,44.21,14000.0,37.3279,37.3279,37.2773,37.2942,14000.0
2013-11-27 10:05:00,44.2,44.24,44.2,44.22,8000.0,37.2858,37.3195,37.2858,37.3026,8000.0
2013-11-27 10:10:00,44.24,44.25,44.2,44.2,12600.0,37.3195,37.3279,37.2858,37.2858,12600.0
2013-11-27 10:15:00,44.21,44.25,44.2,44.23,20600.0,37.2942,37.3279,37.2858,37.3111,20600.0
2013-11-27 10:20:00,44.23,44.24,44.22,44.23,8800.0,37.3111,37.3195,37.3026,37.3111,8800.0
2013-11-27 10:25:00,44.23,44.24,44.21,44.21,10400.0,37.3111,37.3195,37.2942,37.2942,10400.0
2013-11-27 10:30:00,44.21,44.23,44.18,44.21,54800.0,37.2942,37.3111,37.2689,37.2942,54800.0
2013-11-27 10:35:00,44.2,44.23,44.2,44.22,22800.0,37.2858,37.3111,37.2858,37.3026,22800.0
2013-11-27 10:40:00,44.22,44.24,44.21,44.21,44400.0,37.3026,37.3195,37.2942,37.2942,44400.0
2013-11-27 10:45:00,44.21,44.23,44.2,44.23,19200.0,37.2942,37.3111,37.2858,37.3111,19200.0
2013-11-27 10:50:00,44.23,44.23,44.17,44.2,20400.0,37.3111,37.3111,37.2605,37.2858,20400.0
2013-11-27 10:55:00,44.2,44.2,44.17,44.18,10200.0,37.2858,37.2858,37.2605,37.2689,10200.0
2013-11-27 11:00:00,44.17,44.19,44.16,44.18,7800.0,37.2605,37.2773,37.252,37.2689,7800.0
2013-11-27 11:05:00,44.19,44.21,44.18,44.2,21400.0,37.2773,37.2942,37.2689,37.2858,21400.0
2013-11-27 11:10:00,44.21,44.24,44.21,44.24,8400.0,37.2942,37.3195,37.2942,37.3195,8400.0
2013-11-27 11:15:00,44.25,44.26,44.24,44.24,11200.0,37.3279,37.3364,37.3195,37.3195,11200.0
2013-11-27 11:20:00,44.24,44.27,44.24,44.26,13600.0,37.3195,37.3448,37.3195,37.3364,13600.0
2013-11-27 11:25:00,44.26,44.27,44.25,44.26,15000.0,37.3364,37.3448,37.3279,37.3364,15000.0
2013-11-27 11:30:00,44.26,44.29,44.25,44.27,15600.0,37.3364,37.3617,37.3279,37.3448,15600.0
2013-11-27 11:35:00,44.27,44.29,44.27,44.28,15000.0,37.3448,37.3617,37.3448,37.3533,15000.0
2013-11-27 11:40:00,44.28,44.28,44.24,44.26,11000.0,37.3533,37.3533,37.3195,37.3364,11000.0
2013-11-27 11:45:00,44.26,44.3,44.26,44.29,20600.0,37.3364,37.3701,37.3364,37.3617,20600.0
2013-11-27 11:50:00,44.28,44.3,44.25,44.26,26800.0,37.3533,37.3701,37.3279,37.3364,26800.0
2013-11-27 11:55:00,44.26,44.27,44.25,44.27,14600.0,37.3364,37.3448,37.3279,37.3448,14600.0
2013-11-27 12:00:00,44.26,44.26,44.23,44.23,13800.0,37.3364,37.3364,37.3111,37.3111,13800.0
2013-11-27 12:05:00,44.23,44.24,44.23,44.23,10000.0,37.3111,37.3195,37.3111,37.3111,10000.0
2013-11-27 12:10:00,44.23,44.24,44.23,44.24,8000.0,37.3111,37.3195,37.3111,37.3195,8000.0
2013-11-27 12:15:00,44.24,44.25,44.23,44.25,7000.0,37.3195,37.3279,37.3111,37.3279,7000.0
2013-11-27 12:20:00,44.24,44.27,44.22,44.22,15800.0,37.3195,37.3448,37.3026,37.3026,15800.0
2013-11-27 12:25:00,44.22,44.25,44.22,44.25,11400.0,37.3026,37.3279,37.3026,37.3279,11400.0
2013-11-27 12:30:00,44.26,44.26,44.23,44.23,5000.0,37.3364,37.3364,37.3111,37.3111,5000.0
2013-11-27 12:35:00,44.23,44.23,44.21,44.21,6000.0,37.3111,37.3111,37.2942,37.2942,6000.0
2013-11-27 12:40:00,44.21,44.24,44.21,44.23,13200.0,37.2942,37.3195,37.2942,37.3111,13200.0
2013-11-27 12:45:00,44.23,44.24,44.22,44.22,107800.0,37.3111,37.3195,37.3026,37.3026,107800.0
2013-11-27 12:50:00,44.23,44.23,44.19,44.2,25000.0,37.3111,37.3111,37.2773,37.2858,25000.0
2013-11-27 12:55:00,44.21,44.22,44.15,44.16,42200.0,37.2942,37.3026,37.2436,37.252,42200.0
2013-11-27 13:00:00,44.16,44.17,44.15,44.16,5200.0,37.252,37.2605,37.2436,37.252,5200.0
2013-11-27 13:05:00,44.17,44.19,44.16,44.19,12400.0,37.2605,37.2773,37.252,37.2773,12400.0
2013-11-27 13:10:00,44.18,44.18,44.17,44.18,31800.0,37.2689,37.2689,37.2605,37.2689,31800.0
2013-11-27 13:15:00,44.18,44.18,44.15,44.16,31200.0,37.2689,37.2689,37.2436,37.252,31200.0
2013-11-27 13:20:00,44.15,44.17,44.15,44.16,15400.0,37.2436,37.2605,37.2436,37.252,15400.0
2013-11-27 13:25:00,44.16,44.17,44.14,44.16,34000.0,37.252,37.2605,37.2352,37.252,34000.0
2013-11-27 13:30:00,44.17,44.17,44.16,44.17,5400.0,37.2605,37.2605,37.252,37.2605,5400.0
2013-11-27 13:35:00,44.18,44.18,44.17,44.17,14400.0,37.2689,37.2689,37.2605,37.2605,14400.0
2013-11-27 13:40:00,44.17,44.21,44.17,44.2,31400.0,37.2605,37.2942,37.2605,37.2858,31400.0
2013-11-27 13:45:00,44.19,44.2,44.17,44.17,21000.0,37.2773,37.2858,37.2605,37.2605,21000.0
2013-11-27 13:50:00,44.17,44.18,44.16,44.17,8000.0,37.2605,37.2689,37.252,37.2605,8000.0
2013-11-27 13:55:00,44.17,44.18,44.16,44.17,9000.0,37.2605,37.2689,37.252,37.2605,9000.0
2013-11-27 14:00:00,44.17,44.18,44.16,44.17,3200.0,37.2605,37.2689,37.252,37.2605,3200.0
2013-11-27 14:05:00,44.18,44.2,44.17,44.18,5400.0,37.2689,37.2858,37.2605,37.2689,5400.0
2013-11-27 14:10:00,44.19,44.21,44.19,44.21,3800.0,37.2773,37.2942,37.2773,37.2942,3800.0
2013-11-27 14:15:00,44.21,44.23,44.21,44.23,17200.0,37.2942,37.3111,37.2942,37.3111,17200.0
2013-11-27 14:20:00,44.23,44.23,44.21,44.21,2200.0,37.3111,37.3111,37.2942,37.2942,2200.0
2013-11-27 14:25:00,44.21,44.22,44.2,44.21,24600.0,37.2942,37.3026,37.2858,37.2942,24600.0
2013-11-27 14:30:00,44.21,44.27,44.21,44.27,52400.0,37.2942,37.3448,37.2942,37.3448,52400.0
2013-11-27 14:35:00,44.26,44.29,44.26,44.29,97800.0,37.3364,37.3617,37.3364,37.3617,97800.0
2013-11-27 14:40:00,44.29,44.29,44.27,44.27,14000.0,37.3617,37.3617,37.3448,37.3448,14000.0
2013-11-27 14:45:00,44.27,44.31,44.27,44.31,36000.0,37.3448,37.3786,37.3448,37.3786,36000.0
2013-11-27 14:50:00,44.31,44.31,44.3,44.3,16000.0,37.3786,37.3786,37.3701,37.3701,16000.0
2013-11-27 14:55:00,44.3,44.3,44.27,44.27,18000.0,37.3701,37.3701,37.3448,37.3448,18000.0
2013-11-27 15:00:00,44.27,44.28,44.26,44.28,22000.0,37.3448,37.3533,37.3364,37.3533,22000.0
2013-11-27 15:05:00,44.28,44.31,44.27,44.31,21600.0,37.3533,37.3786,37.3448,37.3786,21600.0
2013-11-27 15:10:00,44.31,44.31,44.27,44.29,28000.0,37.3786,37.3786,37.3448,37.3617,28000.0
2013-11-27 15:15:00,44.29,44.3,44.26,44.27,31800.0,37.3617,37.3701,37.3364,37.3448,31800.0
2013-11-27 15:20:00,44.26,44.27,44.25,44.26,26200.0,37.3364,37.3448,37.3279,37.3364,26200.0
2013-11-27 15:25:00,44.27,44.27,44.27,44.27,23200.0,37.3448,37.3448,37.3448,37.3448,23200.0
2013-11-27 15:30:00,44.27,44.3,44.27,44.29,36800.0,37.3448,37.3701,37.3448,37.3617,36800.0
2013-11-27 15:35:00,44.28,44.29,44.26,44.27,27000.0,37.3533,37.3617,37.3364,37.3448,27000.0
2013-11-27 15:40:00,44.28,44.31,44.27,44.31,50000.0,37.3533,37.3786,37.3448,37.3786,50000.0
2013-11-27 15:45:00,44.31,44.31,44.29,44.29,63800.0,37.3786,37.3786,37.3617,37.3617,63800.0
2013-11-27 15:50:00,44.29,44.31,44.28,44.31,91000.0,37.3617,37.3786,37.3533,37.3786,91000.0
2013-11-27 15:55:00,44.3,44.31,44.27,44.29,246600.0,37.3701,37.3786,37.3448,37.3617,246600.0
2013-11-29 09:30:00,44.4,44.47,44.33,44.35,101800.0,37.4545,37.5135,37.3954,37.4123,101800.0
2013-11-29 09:35:00,44.35,44.43,44.35,44.4,75000.0,37.4123,37.4798,37.4123,37.4545,75000.0
2013-11-29 09:40:00,44.38,44.46,44.38,44.42,101600.0,37.4376,37.5051,37.4376,37.4714,101600.0
2013-11-29 09:45:00,44.4,44.42,44.34,44.36,32800.0,37.4545,37.4714,37.4039,37.4207,32800.0
2013-11-29 09:50:00,44.38,44.44,44.38,44.43,71000.0,37.4376,37.4882,37.4376,37.4798,71000.0
2013-11-29 09:55:00,44.43,44.44,44.4,44.41,42400.0,37.4798,37.4882,37.4545,37.4629,42400.0
2013-11-29 10:00:00,44.42,44.42,44.37,44.37,15400.0,37.4714,37.4714,37.4292,37.4292,15400.0
2013-11-29 10:05:00,44.37,44.4,44.35,44.35,41800.0,37.4292,37.4545,37.4123,37.4123,41800.0
2013-11-29 10:10:00,44.36,44.4,44.36,44.39,19800.0,37.4207,37.4545,37.4207,37.446,19800.0
2013-11-29 10:15:00,44.38,44.42,44.37,44.4,22600.0,37.4376,37.4714,37.4292,37.4545,22600.0
2013-11-29 10:20:00,44.41,44.41,44.37,44.38,10800.0,37.4629,37.4629,37.4292,37.4376,10800.0
2013-11-29 10:25:00,44.39,44.4,44.38,44.4,11400.0,37.446,37.4545,37.4376,37.4545,11400.0
2013-11-29 10:30:00,44.38,44.41,44.38,44.39,11400.0,37.4376,37.4629,37.4376,37.446,11400.0
2013-11-29 10:35:00,44.39,44.39,44.34,44.34,43400.0,37.446,37.446,37.4039,37.4039,43400.0
2013-11-29 10:40:00,44.34,44.34,44.31,44.32,25400.0,37.4039,37.4039,37.3786,37.387,25400.0
2013-11-29 10:45:00,44.31,44.31,44.25,44.25,98800.0,37.3786,37.3786,37.3279,37.3279,98800.0
2013-11-29 10:50:00,44.25,44.25,44.21,44.22,73800.0,37.3279,37.3279,37.2942,37.3026,73800.0
2013-11-29 10:55:00,44.22,44.24,44.2,44.23,35200.0,37.3026,37.3195,37.2858,37.3111,35200.0
2013-11-29 11:00:00,44.23,44.24,44.2,44.23,112200.0,37.3111,37.3195,37.2858,37.3111,112200.0
2013-11-29 11:05:00,44.23,44.24,44.21,44.23,36200.0,37.3111,37.3195,37.2942,37.3111,36200.0
2013-11-29 11:10:00,44.24,44.27,44.22,44.27,61000.0,37.3195,37.3448,37.3026,37.3448,61000.0
2013-11-29 11:15:00,44.27,44.3,44.27,44.3,12200.0,37.3448,37.3701,37.3448,37.3701,12200.0
2013-11-29 11:20:00,44.3,44.33,44.3,44.33,32200.0,37.3701,37.3954,37.3701,37.3954,32200.0
2013-11-29 11:25:00,44.33,44.33,44.3,44.3,16600.0,37.3954,37.3954,37.3701,37.3701,16600.0
2013-11-29 11:30:00,44.31,44.33,44.29,44.29,54600.0,37.3786,37.3954,37.3617,37.3617,54600.0
2013-11-29 11:35:00,44.3,44.35,44.3,44.35,21800.0,37.3701,37.4123,37.3701,37.4123,21800.0
2013-11-29 11:40:00,44.35,44.38,44.35,44.38,27400.0,37.4123,37.4376,37.4123,37.4376,27400.0
2013-11-29 11:45:00,44.38,44.4,44.37,44.4,21400.0,37.4376,37.4545,37.4292,37.4545,21400.0
2013-11-29 11:50:00,44.4,44.43,44.4,44.42,26800.0,37.4545,37.4798,37.4545,37.4714,26800.0
2013-11-29 11:55:00,44.42,44.44,44.42,44.42,38200.0,37.4714,37.4882,37.4714,37.4714,38200.0
2013-11-29 12:00:00,44.42,44.45,44.42,44.44,30400.0,37.4714,37.4967,37.4714,37.4882,30400.0
2013-11-29 12:05:00,44.44,44.47,44.44,44.46,39600.0,37.4882,37.5135,37.4882,37.5051,39600.0
2013-11-29 12:10:00,44.46,44.48,44.45,44.46,31400.0,37.5051,37.522,37.4967,37.5051,31400.0
2013-11-29 12:15:00,44.47,44.47,44.45,44.45,97600.0,37.5135,37.5135,37.4967,37.4967,97600.0
2013-11-29 12:20:00,44.45,44.47,44.44,44.44,89600.0,37.4967,37.5135,37.4882,37.4882,89600.0
2013-11-29 12:25:00,44.44,44.46,44.43,44.45,108000.0,37.4882,37.5051,37.4798,37.4967,108000.0
2013-11-29 12:30:00,44.45,44.45,44.42,44.42,100200.0,37.4967,37.4967,37.4714,37.4714,100200.0
2013-11-29 12:35:00,44.42,44.42,44.41,44.41,70600.0,37.4714,37.4714,37.4629,37.4629,70600.0
2013-11-29 12:40:00,44.41,44.42,44.36,44.37,104800.0,37.4629,37.4714,37.4207,37.4292,104800.0
2013-11-29 12:45:00,44.37,44.37,44.29,44.29,256800.0,37.4292,37.4292,37.3617,37.3617,256800.0
2013-11-29 12:50:00,44.29,44.31,44.21,44.3,254800.0,37.3617,37.3786,37.2942,37.3701,254800.0
2013-11-29 12:55:00,44.3,44.32,44.24,44.27,446400.0,37.3701,37.387,37.3195,37.3448,446400.0
2013-12-02 09:30:00,44.23,44.3,44.23,44.3,202000.0,37.3111,37.3701,37.3111,37.3701,202000.0
2013-12-02 09:35:00,44.26,44.33,44.26,44.28,52800.0,37.3364,37.3954,37.3364,37.3533,52800.0
2013-12-02 09:40:00,44.28,44.29,44.07,44.08,332600.0,37.3533,37.3617,37.1761,37.1845,332600.0
2013-12-02 09:45:00,44.08,44.09,43.9,43.97,335800.0,37.1845,37.193,37.0327,37.0917,335800.0
2013-12-02 09:50:00,43.96,43.96,43.9,43.9,240600.0,37.0833,37.0833,37.0327,37.0327,240600.0
2013-12-02 09:55:00,43.91,43.93,43.88,43.92,677800.0,37.0411,37.058,37.0158,37.0496,677800.0
2013-12-02 10:00:00,43.92,43.99,43.9,43.97,128600.0,37.0496,37.1086,37.0327,37.0917,128600.0
2013-12-02 10:05:00,43.97,44.0,43.94,43.99,374000.0,37.0917,37.1171,37.0664,37.1086,374000.0
2013-12-02 10:10:00,43.99,44.0,43.96,43.99,128600.0,37.1086,37.1171,37.0833,37.1086,128600.0
2013-12-02 10:15:00,43.99,44.04,43.99,43.99,200200.0,37.1086,37.1508,37.1086,37.1086,200200.0
2013-12-02 10:20:00,44.0,44.09,44.0,44.04,69400.0,37.1171,37.193,37.1171,37.1508,69400.0
2013-12-02 10:25:00,44.04,44.06,44.02,44.04,11600.0,37.1508,37.1677,37.1339,37.1508,11600.0
2013-12-02 10:30:00,44.06,44.08,44.04,44.07,15800.0,37.1677,37.1845,37.1508,37.1761,15800.0
2013-12-02 10:35:00,44.07,44.07,43.99,43.99,46600.0,37.1761,37.1761,37.1086,37.1086,46600.0
2013-12-02 10:40:00,44.0,44.02,43.97,43.98,84200.0,37.1171,37.1339,37.0917,37.1002,84200.0
2013-12-02 10:45:00,43.98,43.99,43.94,43.99,111200.0,37.1002,37.1086,37.0664,37.1086,111200.0
2013-12-02 10:50:00,43.99,44.02,43.97,44.02,31200.0,37.1086,37.1339,37.0917,37.1339,31200.0
2013-12-02 10:55:00,44.02,44.07,44.02,44.06,27600.0,37.1339,37.1761,37.1339,37.1677,27600.0
2013-12-02 11:00:00,44.07,44.13,44.06,44.12,302600.0,37.1761,37.2267,37.1677,37.2183,302600.0
2013-12-02 11:05:00,44.13,44.13,44.09,44.1,86600.0,37.2267,37.2267,37.193,37.2014,86600.0
2013-12-02 11:10:00,44.1,44.1,44.07,44.08,66000.0,37.2014,37.2014,37.1761,37.1845,66000.0
2013-12-02 11:15:00,44.09,44.1,44.03,44.04,167400.0,37.193,37.2014,37.1424,37.1508,167400.0
2013-12-02 11:20:00,44.04,44.08,44.04,44.08,9200.0,37.1508,37.1845,37.1508,37.1845,9200.0
2013-12-02 11:25:00,44.08,44.08,44.04,44.05,127600.0,37.1845,37.1845,37.1508,37.1592,127600.0
2013-12-02 11:30:00,44.06,44.1,44.06,44.06,47400.0,37.1677,37.2014,37.1677,37.1677,47400.0
2013-12-02 11:35:00,44.06,44.07,44.05,44.05,37200.0,37.1677,37.1761,37.1592,37.1592,37200.0
2013-12-02 11:40:00,44.05,44.05,44.02,44.05,83200.0,37.1592,37.1592,37.1339,37.1592,83200.0
2013-12-02 11:45:00,44.05,44.06,44.02,44.04,16800.0,37.1592,37.1677,37.1339,37.1508,16800.0
2013-12-02 11:50:00,44.04,44.07,44.04,44.07,18600.0,37.1508,37.1761,37.1508,37.1761,18600.0
2013-12-02 11:55:00,44.08,44.15,44.08,44.13,60600.0,37.1845,37.2436,37.1845,37.2267,60600.0
2013-12-02 12:00:00,44.13,44.13,44.08,44.08,28400.0,37.2267,37.2267,37.1845,37.1845,28400.0
2013-12-02 12:05:00,44.08,44.09,44.07,44.08,22400.0,37.1845,37.193,37.1761,37.1845,22400.0
2013-12-02 12:10:00,44.08,44.09,44.05,44.05,50400.0,37.1845,37.193,37.1592,37.1592,50400.0
2013-12-02 12:15:00,44.05,44.07,44.05,44.07,8400.0,37.1592,37.1761,37.1592,37.1761,8400.0
2013-12-02 12:20:00,44.07,44.13,44.07,44.13,45000.0,37.1761,37.2267,37.1761,37.2267,45000.0
2013-12-02 12:25:00,44.13,44.14,44.13,44.13,14200.0,37.2267,37.2352,37.2267,37.2267,14200.0
2013-12-02 12:30:00,44.13,44.13,44.1,44.12,29800.0,37.2267,37.2267,37.2014,37.2183,29800.0
2013-12-02 12:35:00,44.12,44.12,44.09,44.1,13600.0,37.2183,37.2183,37.193,37.2014,13600.0
2013-12-02 12:40:00,44.1,44.11,44.09,44.11,9800.0,37.2014,37.2098,37.193,37.2098,9800.0
2013-12-02 12:45:00,44.11,44.15,44.11,44.15,15800.0,37.2098,37.2436,37.2098,37.2436,15800.0
2013-12-02 12:50:00,44.13,44.14,44.13,44.13,4400.0,37.2267,37.2352,37.2267,37.2267,4400.0
2013-12-02 12:55:00,44.13,44.13,44.12,44.12,14800.0,37.2267,37.2267,37.2183,37.2183,14800.0
2013-12-02 13:00:00,44.12,44.12,44.1,44.1,33600.0,37.2183,37.2183,37.2014,37.2014,33600.0
2013-12-02 13:05:00,44.1,44.1,44.09,44.09,21200.0,37.2014,37.2014,37.193,37.193,21200.0
2013-12-02 13:10:00,44.09,44.09,44.03,44.04,32400.0,37.193,37.193,37.1424,37.1508,32400.0
2013-12-02 13:15:00,44.04,44.04,44.02,44.03,36000.0,37.1508,37.1508,37.1339,37.1424,36000.0
2013-12-02 13:20:00,44.03,44.06,44.03,44.05,38000.0,37.1424,37.1677,37.1424,37.1592,38000.0
2013-12-02 13:25:00,44.05,44.05,44.01,44.01,41600.0,37.1592,37.1592,37.1255,37.1255,41600.0
2013-12-02 13:30:00,44.0,44.01,43.98,43.99,73200.0,37.1171,37.1255,37.1002,37.1086,73200.0
2013-12-02 13:35:00,43.99,44.0,43.98,43.99,112000.0,37.1086,37.1171,37.1002,37.1086,112000.0
2013-12-02 13:40:00,43.99,43.99,43.96,43.96,55000.0,37.1086,37.1086,37.0833,37.0833,55000.0
2013-12-02 13:45:00,43.96,43.96,43.95,43.96,184000.0,37.0833,37.0833,37.0749,37.0833,184000.0
2013-12-02 13:50:00,43.95,43.99,43.95,43.99,16800.0,37.0749,37.1086,37.0749,37.1086,16800.0
2013-12-02 13:55:00,43.99,44.0,43.99,44.0,166000.0,37.1086,37.1171,37.1086,37.1171,166000.0
2013-12-02 14:00:00,44.0,44.01,43.98,43.99,75400.0,37.1171,37.1255,37.1002,37.1086,75400.0
2013-12-02 14:05:00,43.99,43.99,43.95,43.95,133400.0,37.1086,37.1086,37.0749,37.0749,133400.0
2013-12-02 14:10:00,43.95,43.96,43.92,43.92,98600.0,37.0749,37.0833,37.0496,37.0496,98600.0
2013-12-02 14:15:00,43.92,43.94,43.88,43.94,115400.0,37.0496,37.0664,37.0158,37.0664,115400.0
2013-12-02 14:20:00,43.94,43.94,43.9,43.91,108200.0,37.0664,37.0664,37.0327,37.0411,108200.0
2013-12-02 14:25:00,43.92,43.93,43.91,43.92,79400.0,37.0496,37.058,37.0411,37.0496,79400.0
2013-12-02 14:30:00,43.92,43.95,43.92,43.94,86400.0,37.0496,37.0749,37.0496,37.0664,86400.0
2013-12-02 14:35:00,43.93,43.96,43.92,43.95,56600.0,37.058,37.0833,37.0496,37.0749,56600.0
2013-12-02 14:40:00,43.95,43.96,43.91,43.91,64400.0,37.0749,37.0833,37.0411,37.0411,64400.0
2013-12-02 14:45:00,43.91,43.95,43.89,43.95,76200.0,37.0411,37.0749,37.0243,37.0749,76200.0
2013-12-02 14:50:00,43.94,43.97,43.93,43.97,53800.0,37.0664,37.0917,37.058,37.0917,53800.0
2013-12-02 14:55:00,43.97,43.99,43.96,43.99,60600.0,37.0917,37.1086,37.0833,37.1086,60600.0
2013-12-02 15:00:00,43.99,44.01,43.99,44.0,153400.0,37.1086,37.1255,37.1086,37.1171,153400.0
2013-12-02 15:05:00,44.0,44.0,43.97,43.99,54000.0,37.1171,37.1171,37.0917,37.1086,54000.0
2013-12-02 15:10:00,43.99,43.99,43.98,43.99,63200.0,37.1086,37.1086,37.1002,37.1086,63200.0
2013-12-02 15:15:00,43.98,44.01,43.98,43.98,126800.0,37.1002,37.1255,37.1002,37.1002,126800.0
2013-12-02 15:20:00,43.98,43.99,43.97,43.99,104600.0,37.1002,37.1086,37.0917,37.1086,104600.0
2013-12-02 15:25:00,43.98,43.99,43.92,43.93,74400.0,37.1002,37.1086,37.0496,37.058,74400.0
2013-12-02 15:30:00,43.93,43.93,43.85,43.88,171800.0,37.058,37.058,36.9905,37.0158,171800.0
2013-12-02 15:35:00,43.88,43.91,43.88,43.9,120200.0,37.0158,37.0411,37.0158,37.0327,120200.0
2013-12-02 15:40:00,43.9,43.91,43.87,43.87,296400.0,37.0327,37.0411,37.0074,37.0074,296400.0
2013-12-02 15:45:00,43.87,43.9,43.85,43.89,197600.0,37.0074,37.0327,36.9905,37.0243,197600.0
2013-12-02 15:50:00,43.89,43.9,43.83,43.87,283400.0,37.0243,37.0327,36.9736,37.0074,283400.0
2013-12-02 15:55:00,43.88,43.93,43.87,43.93,568600.0,37.0158,37.058,37.0074,37.058,568600.0
2013-12-03 09:30:00,43.85,43.92,43.79,43.88,93400.0,36.9905,37.0496,36.9399,37.0158,93400.0
2013-12-03 09:35:00,43.9,43.94,43.88,43.9,134600.0,37.0327,37.0664,37.0158,37.0327,134600.0
2013-12-03 09:40:00,43.85,43.88,43.83,43.87,62000.0,36.9905,37.0158,36.9736,37.0074,62000.0
2013-12-03 09:45:00,43.88,43.88,43.8,43.81,32600.0,37.0158,37.0158,36.9483,36.9568,32600.0
2013-12-03 09:50:00,43.82,43.89,43.82,43.83,11000.0,36.9652,37.0243,36.9652,36.9736,11000.0
2013-12-03 09:55:00,43.85,43.89,43.82,43.85,41200.0,36.9905,37.0243,36.9652,36.9905,41200.0
2013-12-03 10:00:00,43.88,43.96,43.88,43.9,40200.0,37.0158,37.0833,37.0158,37.0327,40200.0
2013-12-03 10:05:00,43.92,43.97,43.91,43.95,50000.0,37.0496,37.0917,37.0411,37.0749,50000.0
2013-12-03 10:10:00,43.94,43.94,43.84,43.86,71600.0,37.0664,37.0664,36.9821,36.999,71600.0
2013-12-03 10:15:00,43.85,43.88,43.83,43.87,45600.0,36.9905,37.0158,36.9736,37.0074,45600.0
2013-12-03 10:20:00,43.87,43.91,43.86,43.88,60200.0,37.0074,37.0411,36.999,37.0158,60200.0
2013-12-03 10:25:00,43.88,43.88,43.85,43.88,29800.0,37.0158,37.0158,36.9905,37.0158,29800.0
2013-12-03 10:30:00,43.88,43.93,43.88,43.93,37200.0,37.0158,37.058,37.0158,37.058,37200.0
2013-12-03 10:35:00,43.92,43.98,43.91,43.95,67400.0,37.0496,37.1002,37.0411,37.0749,67400.0
2013-12-03 10:40:00,43.97,43.97,43.91,43.92,38600.0,37.0917,37.0917,37.0411,37.0496,38600.0
2013-12-03 10:45:00,43.91,43.93,43.88,43.88,51400.0,37.0411,37.058,37.0158,37.0158,51400.0
2013-12-03 10:50:00,43.88,43.9,43.85,43.9,23400.0,37.0158,37.0327,36.9905,37.0327,23400.0
2013-12-03 10:55:00,43.89,43.9,43.88,43.88,19000.0,37.0243,37.0327,37.0158,37.0158,19000.0
2013-12-03 11:00:00,43.9,43.9,43.83,43.85,85800.0,37.0327,37.0327,36.9736,36.9905,85800.0
2013-12-03 11:05:00,43.85,43.89,43.84,43.87,59600.0,36.9905,37.0243,36.9821,37.0074,59600.0
2013-12-03 11:10:00,43.87,43.89,43.85,43.86,39200.0,37.0074,37.0243,36.9905,36.999,39200.0
2013-12-03 11:15:00,43.86,43.86,43.79,43.81,52000.0,36.999,36.999,36.9399,36.9568,52000.0
2013-12-03 11:20:00,43.82,43.84,43.81,43.82,23000.0,36.9652,36.9821,36.9568,36.9652,23000.0
2013-12-03 11:25:00,43.82,43.82,43.76,43.79,62600.0,36.9652,36.9652,36.9146,36.9399,62600.0
2013-12-03 11:30:00,43.78,43.78,43.72,43.72,330000.0,36.9315,36.9315,36.8809,36.8809,330000.0
2013-12-03 11:35:00,43.72,43.77,43.71,43.76,75800.0,36.8809,36.923,36.8724,36.9146,75800.0
2013-12-03 11:40:00,43.76,43.76,43.71,43.74,79200.0,36.9146,36.9146,36.8724,36.8977,79200.0
2013-12-03 11:45:00,43.74,43.74,43.68,43.7,180400.0,36.8977,36.8977,36.8471,36.864,180400.0
2013-12-03 11:50:00,43.71,43.71,43.66,43.69,134800.0,36.8724,36.8724,36.8302,36.8555,134800.0
2013-12-03 11:55:00,43.7,43.75,43.7,43.75,72200.0,36.864,36.9062,36.864,36.9062,72200.0
2013-12-03 12:00:00,43.74,43.76,43.7,43.72,48000.0,36.8977,36.9146,36.864,36.8809,48000.0
2013-12-03 12:05:00,43.73,43.8,43.73,43.8,93600.0,36.8893,36.9483,36.8893,36.9483,93600.0
2013-12-03 12:10:00,43.79,43.81,43.77,43.79,13000.0,36.9399,36.9568,36.923,36.9399,13000.0
2013-12-03 12:15:00,43.8,43.8,43.74,43.74,26800.0,36.9483,36.9483,36.8977,36.8977,26800.0
2013-12-03 12:20:00,43.75,43.76,43.74,43.76,24200.0,36.9062,36.9146,36.8977,36.9146,24200.0
2013-12-03 12:25:00,43.76,43.77,43.72,43.73,21000.0,36.9146,36.923,36.8809,36.8893,21000.0
2013-12-03 12:30:00,43.73,43.73,43.69,43.72,48600.0,36.8893,36.8893,36.8555,36.8809,48600.0
2013-12-03 12:35:00,43.72,43.75,43.71,43.74,15800.0,36.8809,36.9062,36.8724,36.8977,15800.0
2013-12-03 12:40:00,43.74,43.75,43.73,43.74,17000.0,36.8977,36.9062,36.8893,36.8977,17000.0
2013-12-03 12:45:00,43.74,43.74,43.72,43.73,30400.0,36.8977,36.8977,36.8809,36.8893,30400.0
2013-12-03 12:50:00,43.73,43.77,43.73,43.77,11000.0,36.8893,36.923,36.8893,36.923,11000.0
2013-12-03 12:55:00,43.76,43.76,43.74,43.75,54000.0,36.9146,36.9146,36.8977,36.9062,54000.0
2013-12-03 13:00:00,43.75,43.75,43.7,43.7,25200.0,36.9062,36.9062,36.864,36.864,25200.0
2013-12-03 13:05:00,43.69,43.75,43.69,43.75,30600.0,36.8555,36.9062,36.8555,36.9062,30600.0
2013-12-03 13:10:00,43.75,43.75,43.74,43.74,14200.0,36.9062,36.9062,36.8977,36.8977,14200.0
2013-12-03 13:15:00,43.73,43.76,43.71,43.76,28200.0,36.8893,36.9146,36.8724,36.9146,28200.0
2013-12-03 13:20:00,43.76,43.77,43.72,43.72,32600.0,36.9146,36.923,36.8809,36.8809,32600.0
2013-12-03 13:25:00,43.72,43.73,43.68,43.72,41400.0,36.8809,36.8893,36.8471,36.8809,41400.0
2013-12-03 13:30:00,43.72,43.73,43.71,43.71,14000.0,36.8809,36.8893,36.8724,36.8724,14000.0
2013-12-03 13:35:00,43.7,43.73,43.69,43.73,16200.0,36.864,36.8893,36.8555,36.8893,16200.0
2013-12-03 13:40:00,43.73,43.73,43.69,43.7,25600.0,36.8893,36.8893,36.8555,36.864,25600.0
2013-12-03 13:45:00,43.71,43.74,43.7,43.74,48400.0,36.8724,36.8977,36.864,36.8977,48400.0
2013-12-03 13:50:00,43.74,43.79,43.74,43.79,47200.0,36.8977,36.9399,36.8977,36.9399,47200.0
2013-12-03 13:55:00,43.79,43.8,43.78,43.8,87400.0,36.9399,36.9483,36.9315,36.9483,87400.0
2013-12-03 14:00:00,43.79,43.79,43.74,43.76,23800.0,36.9399,36.9399,36.8977,36.9146,23800.0
2013-12-03 14:05:00,43.75,43.78,43.74,43.74,27600.0,36.9062,36.9315,36.8977,36.8977,27600.0
2013-12-03 14:10:00,43.74,43.78,43.74,43.77,14000.0,36.8977,36.9315,36.8977,36.923,14000.0
2013-12-03 14:15:00,43.77,43.77,43.69,43.7,96400.0,36.923,36.923,36.8555,36.864,96400.0
2013-12-03 14:20:00,43.7,43.75,43.7,43.72,22200.0,36.864,36.9062,36.864,36.8809,22200.0
2013-12-03 14:25:00,43.72,43.73,43.71,43.72,25200.0,36.8809,36.8893,36.8724,36.8809,25200.0
2013-12-03 14:30:00,43.72,43.79,43.72,43.78,59200.0,36.8809,36.9399,36.8809,36.9315,59200.0
2013-12-03 14:35:00,43.78,43.82,43.78,43.8,41400.0,36.9315,36.9652,36.9315,36.9483,41400.0
2013-12-03 14:40:00,43.8,43.82,43.8,43.81,32800.0,36.9483,36.9652,36.9483,36.9568,32800.0
2013-12-03 14:45:00,43.81,43.83,43.79,43.8,67600.0,36.9568,36.9736,36.9399,36.9483,67600.0
2013-12-03 14:50:00,43.81,43.85,43.81,43.84,61800.0,36.9568,36.9905,36.9568,36.9821,61800.0
2013-12-03 14:55:00,43.84,43.85,43.83,43.85,19600.0,36.9821,36.9905,36.9736,36.9905,19600.0
2013-12-03 15:00:00,43.84,43.84,43.8,43.81,93000.0,36.9821,36.9821,36.9483,36.9568,93000.0
2013-12-03 15:05:00,43.81,43.82,43.79,43.79,18200.0,36.9568,36.9652,36.9399,36.9399,18200.0
2013-12-03 15:10:00,43.79,43.8,43.78,43.79,35000.0,36.9399,36.9483,36.9315,36.9399,35000.0
2013-12-03 15:15:00,43.78,43.81,43.78,43.8,20800.0,36.9315,36.9568,36.9315,36.9483,20800.0
2013-12-03 15:20:00,43.8,43.8,43.75,43.75,59200.0,36.9483,36.9483,36.9062,36.9062,59200.0
2013-12-03 15:25:00,43.75,43.77,43.74,43.76,44800.0,36.9062,36.923,36.8977,36.9146,44800.0
2013-12-03 15:30:00,43.76,43.82,43.75,43.82,86000.0,36.9146,36.9652,36.9062,36.9652,86000.0
2013-12-03 15:35:00,43.83,43.83,43.82,43.82,55800.0,36.9736,36.9736,36.9652,36.9652,55800.0
2013-12-03 15:40:00,43.82,43.82,43.76,43.79,177400.0,36.9652,36.9652,36.9146,36.9399,177400.0
2013-12-03 15:45:00,43.8,43.88,43.79,43.88,95800.0,36.9483,37.0158,36.9399,37.0158,95800.0
2013-12-03 15:50:00,43.87,43.88,43.85,43.86,137400.0,37.0074,37.0158,36.9905,36.999,137400.0
2013-12-03 15:55:00,43.87,43.92,43.86,43.9,241000.0,37.0074,37.0496,36.999,37.0327,241000.0
2013-12-04 09:30:00,43.65,43.65,43.45,43.48,154800.0,36.8218,36.8218,36.6531,36.6784,154800.0
2013-12-04 09:35:00,43.46,43.57,43.46,43.56,129000.0,36.6615,36.7543,36.6615,36.7459,129000.0
2013-12-04 09:40:00,43.57,43.6,43.53,43.54,116000.0,36.7543,36.7796,36.7206,36.729,116000.0
2013-12-04 09:45:00,43.52,43.59,43.52,43.56,58400.0,36.7121,36.7712,36.7121,36.7459,58400.0
2013-12-04 09:50:00,43.55,43.57,43.46,43.52,216400.0,36.7374,36.7543,36.6615,36.7121,216400.0
2013-12-04 09:55:00,43.52,43.6,43.51,43.59,267400.0,36.7121,36.7796,36.7037,36.7712,267400.0
2013-12-04 10:00:00,43.6,43.8,43.59,43.8,361400.0,36.7796,36.9483,36.7712,36.9483,361400.0
2013-12-04 10:05:00,43.8,43.86,43.79,43.86,267000.0,36.9483,36.999,36.9399,36.999,267000.0
2013-12-04 10:10:00,43.85,43.87,43.8,43.84,101400.0,36.9905,37.0074,36.9483,36.9821,101400.0
2013-12-04 10:15:00,43.85,43.88,43.8,43.81,36200.0,36.9905,37.0158,36.9483,36.9568,36200.0
2013-12-04 10:20:00,43.83,43.9,43.83,43.84,235800.0,36.9736,37.0327,36.9736,36.9821,235800.0
2013-12-04 10:25:00,43.87,43.87,43.79,43.79,14800.0,37.0074,37.0074,36.9399,36.9399,14800.0
2013-12-04 10:30:00,43.79,43.81,43.76,43.76,87200.0,36.9399,36.9568,36.9146,36.9146,87200.0
2013-12-04 10:35:00,43.77,43.8,43.72,43.74,120000.0,36.923,36.9483,36.8809,36.8977,120000.0
2013-12-04 10:40:00,43.73,43.77,43.72,43.72,50000.0,36.8893,36.923,36.8809,36.8809,50000.0
2013-12-04 10:45:00,43.72,43.74,43.7,43.72,33600.0,36.8809,36.8977,36.864,36.8809,33600.0
2013-12-04 10:50:00,43.72,43.73,43.69,43.71,63800.0,36.8809,36.8893,36.8555,36.8724,63800.0
2013-12-04 10:55:00,43.72,43.73,43.71,43.73,57400.0,36.8809,36.8893,36.8724,36.8893,57400.0
2013-12-04 11:00:00,43.73,43.74,43.69,43.73,71000.0,36.8893,36.8977,36.8555,36.8893,71000.0
2013-12-04 11:05:00,43.72,43.75,43.71,43.72,86600.0,36.8809,36.9062,36.8724,36.8809,86600.0
2013-12-04 11:10:00,43.72,43.74,43.7,43.73,125600.0,36.8809,36.8977,36.864,36.8893,125600.0
2013-12-04 11:15:00,43.73,43.73,43.66,43.66,132200.0,36.8893,36.8893,36.8302,36.8302,132200.0
2013-12-04 11:20:00,43.67,43.71,43.66,43.66,74600.0,36.8387,36.8724,36.8302,36.8302,74600.0
2013-12-04 11:25:00,43.66,43.66,43.6,43.63,109800.0,36.8302,36.8302,36.7796,36.8049,109800.0
2013-12-04 11:30:00,43.63,43.67,43.62,43.65,65800.0,36.8049,36.8387,36.7965,36.8218,65800.0
2013-12-04 11:35:00,43.65,43.67,43.63,43.64,55800.0,36.8218,36.8387,36.8049,36.8134,55800.0
2013-12-04 11:40:00,43.63,43.67,43.62,43.67,86400.0,36.8049,36.8387,36.7965,36.8387,86400.0
2013-12-04 11:45:00,43.67,43.68,43.63,43.63,47200.0,36.8387,36.8471,36.8049,36.8049,47200.0
2013-12-04 11:50:00,43.63,43.66,43.63,43.63,37800.0,36.8049,36.8302,36.8049,36.8049,37800.0
2013-12-04 11:55:00,43.63,43.63,43.62,43.62,19400.0,36.8049,36.8049,36.7965,36.7965,19400.0
2013-12-04 12:00:00,43.62,43.62,43.5,43.53,146000.0,36.7965,36.7965,36.6953,36.7206,146000.0
2013-12-04 12:05:00,43.53,43.56,43.52,43.56,106600.0,36.7206,36.7459,36.7121,36.7459,106600.0
2013-12-04 12:10:00,43.55,43.56,43.52,43.54,132000.0,36.7374,36.7459,36.7121,36.729,132000.0
2013-12-04 12:15:00,43.53,43.54,43.49,43.49,103200.0,36.7206,36.729,36.6868,36.6868,103200.0
2013-12-04 12:20:00,43.49,43.52,43.48,43.51,282200.0,36.6868,36.7121,36.6784,36.7037,282200.0
2013-12-04 12:25:00,43.51,43.56,43.49,43.53,212800.0,36.7037,36.7459,36.6868,36.7206,212800.0
2013-12-04 12:30:00,43.52,43.6,43.52,43.6,113800.0,36.7121,36.7796,36.7121,36.7796,113800.0
2013-12-04 12:35:00,43.6,43.62,43.58,43.6,131200.0,36.7796,36.7965,36.7628,36.7796,131200.0
2013-12-04 12:40:00,43.59,43.6,43.56,43.59,52200.0,36.7712,36.7796,36.7459,36.7712,52200.0
2013-12-04 12:45:00,43.6,43.63,43.57,43.57,65600.0,36.7796,36.8049,36.7543,36.7543,65600.0
2013-12-04 12:50:00,43.57,43.6,43.57,43.59,67000.0,36.7543,36.7796,36.7543,36.7712,67000.0
2013-12-04 12:55:00,43.59,43.62,43.57,43.57,74400.0,36.7712,36.7965,36.7543,36.7543,74400.0
2013-12-04 13:00:00,43.58,43.62,43.56,43.58,61800.0,36.7628,36.7965,36.7459,36.7628,61800.0
2013-12-04 13:05:00,43.59,43.6,43.56,43.56,58400.0,36.7712,36.7796,36.7459,36.7459,58400.0
2013-12-04 13:10:00,43.56,43.58,43.52,43.53,110800.0,36.7459,36.7628,36.7121,36.7206,110800.0
2013-12-04 13:15:00,43.52,43.52,43.47,43.48,78800.0,36.7121,36.7121,36.67,36.6784,78800.0
2013-12-04 13:20:00,43.48,43.49,43.35,43.4,288400.0,36.6784,36.6868,36.5687,36.6109,288400.0
2013-12-04 13:25:00,43.38,43.38,43.3,43.3,312400.0,36.594,36.594,36.5266,36.5266,312400.0
2013-12-04 13:30:00,43.3,43.31,43.15,43.25,217600.0,36.5266,36.535,36.4,36.4844,217600.0
2013-12-04 13:35:00,43.24,43.31,43.24,43.3,159600.0,36.4759,36.535,36.4759,36.5266,159600.0
2013-12-04 13:40:00,43.3,43.3,43.26,43.27,95600.0,36.5266,36.5266,36.4928,36.5012,95600.0
2013-12-04 13:45:00,43.27,43.33,43.27,43.32,102000.0,36.5012,36.5519,36.5012,36.5434,102000.0
2013-12-04 13:50:00,43.31,43.36,43.27,43.36,119800.0,36.535,36.5772,36.5012,36.5772,119800.0
2013-12-04 13:55:00,43.36,43.36,43.31,43.33,73600.0,36.5772,36.5772,36.535,36.5519,73600.0
2013-12-04 14:00:00,43.33,43.4,43.33,43.4,110200.0,36.5519,36.6109,36.5519,36.6109,110200.0
2013-12-04 14:05:00,43.4,43.41,43.37,43.37,83400.0,36.6109,36.6193,36.5856,36.5856,83400.0
2013-12-04 14:10:00,43.37,43.46,43.37,43.44,122800.0,36.5856,36.6615,36.5856,36.6447,122800.0
2013-12-04 14:15:00,43.44,43.46,43.42,43.45,89400.0,36.6447,36.6615,36.6278,36.6531,89400.0
2013-12-04 14:20:00,43.45,43.46,43.38,43.4,55400.0,36.6531,36.6615,36.594,36.6109,55400.0
2013-12-04 14:25:00,43.4,43.43,43.39,43.41,79400.0,36.6109,36.6362,36.6025,36.6193,79400.0
2013-12-04 14:30:00,43.42,43.44,43.41,43.43,70600.0,36.6278,36.6447,36.6193,36.6362,70600.0
2013-12-04 14:35:00,43.43,43.46,43.42,43.44,63400.0,36.6362,36.6615,36.6278,36.6447,63400.0
2013-12-04 14:40:00,43.43,43.47,43.43,43.47,57000.0,36.6362,36.67,36.6362,36.67,57000.0
2013-12-04 14:45:00,43.48,43.49,43.46,43.48,38600.0,36.6784,36.6868,36.6615,36.6784,38600.0
2013-12-04 14:50:00,43.48,43.51,43.47,43.49,76400.0,36.6784,36.7037,36.67,36.6868,76400.0
2013-12-04 14:55:00,43.49,43.49,43.45,43.47,56600.0,36.6868,36.6868,36.6531,36.67,56600.0
2013-12-04 15:00:00,43.47,43.48,43.43,43.43,61000.0,36.67,36.6784,36.6362,36.6362,61000.0
2013-12-04 15:05:00,43.43,43.46,43.42,43.44,62200.0,36.6362,36.6615,36.6278,36.6447,62200.0
2013-12-04 15:10:00,43.45,43.47,43.44,43.46,68800.0,36.6531,36.67,36.6447,36.6615,68800.0
2013-12-04 15:15:00,43.46,43.54,43.46,43.54,116200.0,36.6615,36.729,36.6615,36.729,116200.0
2013-12-04 15:20:00,43.54,43.55,43.5,43.52,67000.0,36.729,36.7374,36.6953,36.7121,67000.0
2013-12-04 15:25:00,43.52,43.54,43.52,43.53,45400.0,36.7121,36.729,36.7121,36.7206,45400.0
2013-12-04 15:30:00,43.54,43.59,43.5,43.59,121800.0,36.729,36.7712,36.6953,36.7712,121800.0
2013-12-04 15:35:00,43.59,43.62,43.59,43.6,82200.0,36.7712,36.7965,36.7712,36.7796,82200.0
2013-12-04 15:40:00,43.6,43.63,43.6,43.62,132800.0,36.7796,36.8049,36.7796,36.7965,132800.0
2013-12-04 15:45:00,43.62,43.63,43.57,43.58,185400.0,36.7965,36.8049,36.7543,36.7628,185400.0
2013-12-04 15:50:00,43.58,43.59,43.56,43.58,244000.0,36.7628,36.7712,36.7459,36.7628,244000.0
2013-12-04 15:55:00,43.58,43.59,43.51,43.51,303000.0,36.7628,36.7712,36.7037,36.7037,303000.0
2013-12-05 09:30:00,43.31,43.51,43.31,43.5,184400.0,36.535,36.7037,36.535,36.6953,184400.0
2013-12-05 09:35:00,43.51,43.6,43.51,43.6,453400.0,36.7037,36.7796,36.7037,36.7796,453400.0
2013-12-05 09:40:00,43.59,43.6,43.47,43.48,197600.0,36.7712,36.7796,36.67,36.6784,197600.0
2013-12-05 09:45:00,43.48,43.49,43.4,43.46,470000.0,36.6784,36.6868,36.6109,36.6615,470000.0
2013-12-05 09:50:00,43.46,43.49,43.45,43.48,68200.0,36.6615,36.6868,36.6531,36.6784,68200.0
2013-12-05 09:55:00,43.48,43.56,43.48,43.54,172800.0,36.6784,36.7459,36.6784,36.729,172800.0
2013-12-05 10:00:00,43.54,43.66,43.53,43.64,115800.0,36.729,36.8302,36.7206,36.8134,115800.0
2013-12-05 10:05:00,43.63,43.63,43.57,43.6,73600.0,36.8049,36.8049,36.7543,36.7796,73600.0
2013-12-05 10:10:00,43.62,43.63,43.49,43.56,54200.0,36.7965,36.8049,36.6868,36.7459,54200.0
2013-12-05 10:15:00,43.56,43.6,43.54,43.6,277600.0,36.7459,36.7796,36.729,36.7796,277600.0
2013-12-05 10:20:00,43.6,43.6,43.44,43.45,369200.0,36.7796,36.7796,36.6447,36.6531,369200.0
2013-12-05 10:25:00,43.45,43.5,43.43,43.48,61200.0,36.6531,36.6953,36.6362,36.6784,61200.0
2013-12-05 10:30:00,43.49,43.53,43.47,43.51,64800.0,36.6868,36.7206,36.67,36.7037,64800.0
2013-12-05 10:35:00,43.49,43.54,43.49,43.52,78600.0,36.6868,36.729,36.6868,36.7121,78600.0
2013-12-05 10:40:00,43.52,43.52,43.45,43.45,67000.0,36.7121,36.7121,36.6531,36.6531,67000.0
2013-12-05 10:45:00,43.45,43.45,43.38,43.43,103600.0,36.6531,36.6531,36.594,36.6362,103600.0
2013-12-05 10:50:00,43.45,43.48,43.43,43.44,24000.0,36.6531,36.6784,36.6362,36.6447,24000.0
2013-12-05 10:55:00,43.45,43.46,43.41,43.42,24200.0,36.6531,36.6615,36.6193,36.6278,24200.0
2013-12-05 11:00:00,43.42,43.49,43.35,43.49,111400.0,36.6278,36.6868,36.5687,36.6868,111400.0
2013-12-05 11:05:00,43.48,43.49,43.45,43.45,72800.0,36.6784,36.6868,36.6531,36.6531,72800.0
2013-12-05 11:10:00,43.45,43.48,43.45,43.46,37800.0,36.6531,36.6784,36.6531,36.6615,37800.0
2013-12-05 11:15:00,43.47,43.51,43.47,43.48,51200.0,36.67,36.7037,36.67,36.6784,51200.0
2013-12-05 11:20:00,43.49,43.49,43.47,43.47,6600.0,36.6868,36.6868,36.67,36.67,6600.0
2013-12-05 11:25:00,43.48,43.49,43.44,43.44,133800.0,36.6784,36.6868,36.6447,36.6447,133800.0
2013-12-05 11:30:00,43.45,43.45,43.43,43.43,50200.0,36.6531,36.6531,36.6362,36.6362,50200.0
2013-12-05 11:35:00,43.43,43.43,43.35,43.4,108000.0,36.6362,36.6362,36.5687,36.6109,108000.0
2013-12-05 11:40:00,43.41,43.42,43.39,43.42,34400.0,36.6193,36.6278,36.6025,36.6278,34400.0
2013-12-05 11:45:00,43.43,43.43,43.4,43.42,83600.0,36.6362,36.6362,36.6109,36.6278,83600.0
2013-12-05 11:50:00,43.41,43.49,43.41,43.49,134200.0,36.6193,36.6868,36.6193,36.6868,134200.0
2013-12-05 11:55:00,43.49,43.5,43.46,43.49,134600.0,36.6868,36.6953,36.6615,36.6868,134600.0
2013-12-05 12:00:00,43.49,43.55,43.49,43.54,91400.0,36.6868,36.7374,36.6868,36.729,91400.0
2013-12-05 12:05:00,43.54,43.57,43.52,43.55,88600.0,36.729,36.7543,36.7121,36.7374,88600.0
2013-12-05 12:10:00,43.55,43.58,43.55,43.58,76000.0,36.7374,36.7628,36.7374,36.7628,76000.0
2013-12-05 12:15:00,43.58,43.58,43.52,43.52,25400.0,36.7628,36.7628,36.7121,36.7121,25400.0
2013-12-05 12:20:00,43.53,43.54,43.5,43.52,18200.0,36.7206,36.729,36.6953,36.7121,18200.0
2013-12-05 12:25:00,43.52,43.58,43.52,43.57,76400.0,36.7121,36.7628,36.7121,36.7543,76400.0
2013-12-05 12:30:00,43.57,43.58,43.56,43.56,132200.0,36.7543,36.7628,36.7459,36.7459,132200.0
2013-12-05 12:35:00,43.57,43.57,43.55,43.56,32600.0,36.7543,36.7543,36.7374,36.7459,32600.0
2013-12-05 12:40:00,43.57,43.62,43.57,43.6,42000.0,36.7543,36.7965,36.7543,36.7796,42000.0
2013-12-05 12:45:00,43.6,43.6,43.58,43.58,34400.0,36.7796,36.7796,36.7628,36.7628,34400.0
2013-12-05 12:50:00,43.58,43.62,43.57,43.61,79200.0,36.7628,36.7965,36.7543,36.7881,79200.0
2013-12-05 12:55:00,43.61,43.64,43.61,43.62,51600.0,36.7881,36.8134,36.7881,36.7965,51600.0
2013-12-05 13:00:00,43.62,43.63,43.6,43.61,38600.0,36.7965,36.8049,36.7796,36.7881,38600.0
2013-12-05 13:05:00,43.62,43.62,43.6,43.6,29400.0,36.7965,36.7965,36.7796,36.7796,29400.0
2013-12-05 13:10:00,43.6,43.6,43.58,43.58,41000.0,36.7796,36.7796,36.7628,36.7628,41000.0
2013-12-05 13:15:00,43.58,43.58,43.55,43.56,60000.0,36.7628,36.7628,36.7374,36.7459,60000.0
2013-12-05 13:20:00,43.55,43.55,43.52,43.54,41400.0,36.7374,36.7374,36.7121,36.729,41400.0
2013-12-05 13:25:00,43.54,43.54,43.5,43.52,30200.0,36.729,36.729,36.6953,36.7121,30200.0
2013-12-05 13:30:00,43.52,43.54,43.52,43.52,39200.0,36.7121,36.729,36.7121,36.7121,39200.0
2013-12-05 13:35:00,43.53,43.55,43.52,43.54,90600.0,36.7206,36.7374,36.7121,36.729,90600.0
2013-12-05 13:40:00,43.55,43.55,43.52,43.53,40000.0,36.7374,36.7374,36.7121,36.7206,40000.0
2013-12-05 13:45:00,43.53,43.53,43.49,43.51,44800.0,36.7206,36.7206,36.6868,36.7037,44800.0
2013-12-05 13:50:00,43.51,43.54,43.49,43.53,89000.0,36.7037,36.729,36.6868,36.7206,89000.0
2013-12-05 13:55:00,43.52,43.55,43.52,43.54,37800.0,36.7121,36.7374,36.7121,36.729,37800.0
2013-12-05 14:00:00,43.55,43.6,43.54,43.59,52200.0,36.7374,36.7796,36.729,36.7712,52200.0
2013-12-05 14:05:00,43.59,43.6,43.57,43.57,32200.0,36.7712,36.7796,36.7543,36.7543,32200.0
2013-12-05 14:10:00,43.57,43.57,43.52,43.52,43200.0,36.7543,36.7543,36.7121,36.7121,43200.0
2013-12-05 14:15:00,43.52,43.52,43.49,43.52,111400.0,36.7121,36.7121,36.6868,36.7121,111400.0
2013-12-05 14:20:00,43.52,43.52,43.49,43.49,65800.0,36.7121,36.7121,36.6868,36.6868,65800.0
2013-12-05 14:25:00,43.49,43.52,43.48,43.52,38600.0,36.6868,36.7121,36.6784,36.7121,38600.0
2013-12-05 14:30:00,43.52,43.52,43.49,43.49,58400.0,36.7121,36.7121,36.6868,36.6868,58400.0
2013-12-05 14:35:00,43.49,43.55,43.49,43.55,34400.0,36.6868,36.7374,36.6868,36.7374,34400.0
2013-12-05 14:40:00,43.55,43.55,43.52,43.53,40600.0,36.7374,36.7374,36.7121,36.7206,40600.0
2013-12-05 14:45:00,43.53,43.54,43.49,43.5,44200.0,36.7206,36.729,36.6868,36.6953,44200.0
2013-12-05 14:50:00,43.5,43.5,43.43,43.43,40400.0,36.6953,36.6953,36.6362,36.6362,40400.0
2013-12-05 14:55:00,43.43,43.44,43.39,43.41,54800.0,36.6362,36.6447,36.6025,36.6193,54800.0
2013-12-05 15:00:00,43.42,43.44,43.39,43.42,91000.0,36.6278,36.6447,36.6025,36.6278,91000.0
2013-12-05 15:05:00,43.41,43.45,43.4,43.45,51200.0,36.6193,36.6531,36.6109,36.6531,51200.0
2013-12-05 15:10:00,43.44,43.45,43.41,43.45,41800.0,36.6447,36.6531,36.6193,36.6531,41800.0
2013-12-05 15:15:00,43.43,43.44,43.41,43.43,31000.0,36.6362,36.6447,36.6193,36.6362,31000.0
2013-12-05 15:20:00,43.42,43.43,43.4,43.42,36000.0,36.6278,36.6362,36.6109,36.6278,36000.0
2013-12-05 15:25:00,43.44,43.47,43.43,43.44,40400.0,36.6447,36.67,36.6362,36.6447,40400.0
2013-12-05 15:30:00,43.43,43.49,43.42,43.48,45400.0,36.6362,36.6868,36.6278,36.6784,45400.0
2013-12-05 15:35:00,43.48,43.5,43.46,43.49,46800.0,36.6784,36.6953,36.6615,36.6868,46800.0
2013-12-05 15:40:00,43.48,43.49,43.42,43.43,154800.0,36.6784,36.6868,36.6278,36.6362,154800.0
2013-12-05 15:45:00,43.43,43.44,43.38,43.38,167200.0,36.6362,36.6447,36.594,36.594,167200.0
2013-12-05 15:50:00,43.38,43.41,43.37,43.4,247000.0,36.594,36.6193,36.5856,36.6109,247000.0
2013-12-05 15:55:00,43.4,43.43,43.37,43.39,357000.0,36.6109,36.6362,36.5856,36.6025,357000.0
2013-12-06 09:30:00,43.66,43.67,43.43,43.6,449200.0,36.8302,36.8387,36.6362,36.7796,449200.0
2013-12-06 09:35:00,43.6,43.63,43.55,43.56,301600.0,36.7796,36.8049,36.7374,36.7459,301600.0
2013-12-06 09:40:00,43.55,43.56,43.44,43.45,243000.0,36.7374,36.7459,36.6447,36.6531,243000.0
2013-12-06 09:45:00,43.4,43.41,43.3,43.33,281000.0,36.6109,36.6193,36.5266,36.5519,281000.0
2013-12-06 09:50:00,43.33,43.35,43.24,43.34,162000.0,36.5519,36.5687,36.4759,36.5603,162000.0
2013-12-06 09:55:00,43.35,43.41,43.33,43.35,150400.0,36.5687,36.6193,36.5519,36.5687,150400.0
2013-12-06 10:00:00,43.35,43.38,43.26,43.29,112800.0,36.5687,36.594,36.4928,36.5181,112800.0
2013-12-06 10:05:00,43.28,43.3,43.22,43.23,185400.0,36.5097,36.5266,36.4591,36.4675,185400.0
2013-12-06 10:10:00,43.23,43.24,43.18,43.2,257400.0,36.4675,36.4759,36.4253,36.4422,257400.0
2013-12-06 10:15:00,43.2,43.24,43.2,43.21,64200.0,36.4422,36.4759,36.4422,36.4506,64200.0
2013-12-06 10:20:00,43.22,43.3,43.21,43.28,182400.0,36.4591,36.5266,36.4506,36.5097,182400.0
2013-12-06 10:25:00,43.27,43.29,43.24,43.25,164200.0,36.5012,36.5181,36.4759,36.4844,164200.0
2013-12-06 10:30:00,43.24,43.24,43.18,43.22,96600.0,36.4759,36.4759,36.4253,36.4591,96600.0
2013-12-06 10:35:00,43.22,43.25,43.21,43.22,94200.0,36.4591,36.4844,36.4506,36.4591,94200.0
2013-12-06 10:40:00,43.22,43.25,43.15,43.15,115800.0,36.4591,36.4844,36.4,36.4,115800.0
2013-12-06 10:45:00,43.14,43.19,43.13,43.17,40600.0,36.3916,36.4338,36.3831,36.4169,40600.0
2013-12-06 10:50:00,43.18,43.24,43.18,43.23,30400.0,36.4253,36.4759,36.4253,36.4675,30400.0
2013-12-06 10:55:00,43.23,43.26,43.22,43.22,34400.0,36.4675,36.4928,36.4591,36.4591,34400.0
2013-12-06 11:00:00,43.23,43.31,43.22,43.3,79400.0,36.4675,36.535,36.4591,36.5266,79400.0
2013-12-06 11:05:00,43.3,43.35,43.28,43.32,101000.0,36.5266,36.5687,36.5097,36.5434,101000.0
2013-12-06 11:10:00,43.32,43.32,43.29,43.31,28800.0,36.5434,36.5434,36.5181,36.535,28800.0
2013-12-06 11:15:00,43.3,43.32,43.27,43.27,97000.0,36.5266,36.5434,36.5012,36.5012,97000.0
2013-12-06 11:20:00,43.27,43.27,43.19,43.22,37400.0,36.5012,36.5012,36.4338,36.4591,37400.0
2013-12-06 11:25:00,43.23,43.24,43.21,43.23,70600.0,36.4675,36.4759,36.4506,36.4675,70600.0
2013-12-06 11:30:00,43.24,43.31,43.24,43.28,43400.0,36.4759,36.535,36.4759,36.5097,43400.0
2013-12-06 11:35:00,43.27,43.29,43.24,43.25,20800.0,36.5012,36.5181,36.4759,36.4844,20800.0
2013-12-06 11:40:00,43.26,43.26,43.22,43.26,25600.0,36.4928,36.4928,36.4591,36.4928,25600.0
2013-12-06 11:45:00,43.26,43.29,43.26,43.27,29400.0,36.4928,36.5181,36.4928,36.5012,29400.0
2013-12-06 11:50:00,43.28,43.29,43.25,43.25,47000.0,36.5097,36.5181,36.4844,36.4844,47000.0
2013-12-06 11:55:00,43.26,43.27,43.24,43.26,27400.0,36.4928,36.5012,36.4759,36.4928,27400.0
2013-12-06 12:00:00,43.26,43.27,43.24,43.27,20600.0,36.4928,36.5012,36.4759,36.5012,20600.0
2013-12-06 12:05:00,43.26,43.26,43.24,43.24,24000.0,36.4928,36.4928,36.4759,36.4759,24000.0
2013-12-06 12:10:00,43.24,43.27,43.24,43.27,40800.0,36.4759,36.5012,36.4759,36.5012,40800.0
2013-12-06 12:15:00,43.27,43.28,43.24,43.27,53000.0,36.5012,36.5097,36.4759,36.5012,53000.0
2013-12-06 12:20:00,43.27,43.27,43.26,43.27,18800.0,36.5012,36.5012,36.4928,36.5012,18800.0
2013-12-06 12:25:00,43.27,43.28,43.26,43.27,24400.0,36.5012,36.5097,36.4928,36.5012,24400.0
2013-12-06 12:30:00,43.27,43.27,43.26,43.26,8800.0,36.5012,36.5012,36.4928,36.4928,8800.0
2013-12-06 12:35:00,43.27,43.29,43.24,43.29,40800.0,36.5012,36.5181,36.4759,36.5181,40800.0
2013-12-06 12:40:00,43.3,43.32,43.27,43.29,17600.0,36.5266,36.5434,36.5012,36.5181,17600.0
2013-12-06 12:45:00,43.3,43.33,43.29,43.33,65600.0,36.5266,36.5519,36.5181,36.5519,65600.0
2013-12-06 12:50:00,43.33,43.33,43.3,43.31,35200.0,36.5519,36.5519,36.5266,36.535,35200.0
2013-12-06 12:55:00,43.31,43.32,43.29,43.31,21600.0,36.535,36.5434,36.5181,36.535,21600.0
2013-12-06 13:00:00,43.31,43.32,43.3,43.31,25200.0,36.535,36.5434,36.5266,36.535,25200.0
2013-12-06 13:05:00,43.31,43.31,43.29,43.29,12600.0,36.535,36.535,36.5181,36.5181,12600.0
2013-12-06 13:10:00,43.29,43.29,43.27,43.27,49400.0,36.5181,36.5181,36.5012,36.5012,49400.0
2013-12-06 13:15:00,43.27,43.3,43.27,43.3,32000.0,36.5012,36.5266,36.5012,36.5266,32000.0
2013-12-06 13:20:00,43.3,43.32,43.29,43.29,74800.0,36.5266,36.5434,36.5181,36.5181,74800.0
2013-12-06 13:25:00,43.29,43.29,43.26,43.27,9200.0,36.5181,36.5181,36.4928,36.5012,9200.0
2013-12-06 13:30:00,43.27,43.31,43.27,43.28,191000.0,36.5012,36.535,36.5012,36.5097,191000.0
2013-12-06 13:35:00,43.29,43.32,43.28,43.3,71200.0,36.5181,36.5434,36.5097,36.5266,71200.0
2013-12-06 13:40:00,43.3,43.34,43.3,43.31,90400.0,36.5266,36.5603,36.5266,36.535,90400.0
2013-12-06 13:45:00,43.31,43.31,43.29,43.29,30800.0,36.535,36.535,36.5181,36.5181,30800.0
2013-12-06 13:50:00,43.29,43.3,43.26,43.28,91800.0,36.5181,36.5266,36.4928,36.5097,91800.0
2013-12-06 13:55:00,43.29,43.3,43.25,43.26,28000.0,36.5181,36.5266,36.4844,36.4928,28000.0
2013-12-06 14:00:00,43.26,43.27,43.26,43.27,34400.0,36.4928,36.5012,36.4928,36.5012,34400.0
2013-12-06 14:05:00,43.27,43.3,43.27,43.29,39400.0,36.5012,36.5266,36.5012,36.5181,39400.0
2013-12-06 14:10:00,43.29,43.3,43.27,43.27,25800.0,36.5181,36.5266,36.5012,36.5012,25800.0
2013-12-06 14:15:00,43.27,43.28,43.25,43.26,30400.0,36.5012,36.5097,36.4844,36.4928,30400.0
2013-12-06 14:20:00,43.25,43.27,43.25,43.26,22000.0,36.4844,36.5012,36.4844,36.4928,22000.0
2013-12-06 14:25:00,43.26,43.27,43.26,43.26,22600.0,36.4928,36.5012,36.4928,36.4928,22600.0
2013-12-06 14:30:00,43.26,43.26,43.24,43.24,40400.0,36.4928,36.4928,36.4759,36.4759,40400.0
2013-12-06 14:35:00,43.24,43.25,43.23,43.24,23600.0,36.4759,36.4844,36.4675,36.4759,23600.0
2013-12-06 14:40:00,43.24,43.26,43.24,43.26,70400.0,36.4759,36.4928,36.4759,36.4928,70400.0
2013-12-06 14:45:00,43.26,43.26,43.24,43.24,145800.0,36.4928,36.4928,36.4759,36.4759,145800.0
2013-12-06 14:50:00,43.24,43.24,43.21,43.22,107600.0,36.4759,36.4759,36.4506,36.4591,107600.0
2013-12-06 14:55:00,43.22,43.23,43.21,43.22,32000.0,36.4591,36.4675,36.4506,36.4591,32000.0
2013-12-06 15:00:00,43.23,43.24,43.2,43.21,73600.0,36.4675,36.4759,36.4422,36.4506,73600.0
2013-12-06 15:05:00,43.21,43.21,43.19,43.19,132000.0,36.4506,36.4506,36.4338,36.4338,132000.0
2013-12-06 15:10:00,43.19,43.19,43.17,43.18,36000.0,36.4338,36.4338,36.4169,36.4253,36000.0
2013-12-06 15:15:00,43.18,43.18,43.14,43.14,30600.0,36.4253,36.4253,36.3916,36.3916,30600.0
2013-12-06 15:20:00,43.15,43.16,43.13,43.14,100200.0,36.4,36.4085,36.3831,36.3916,100200.0
2013-12-06 15:25:00,43.14,43.15,43.1,43.1,138400.0,36.3916,36.4,36.3578,36.3578,138400.0
2013-12-06 15:30:00,43.1,43.16,43.1,43.15,151400.0,36.3578,36.4085,36.3578,36.4,151400.0
2013-12-06 15:35:00,43.15,43.16,43.09,43.1,357000.0,36.4,36.4085,36.3494,36.3578,357000.0
2013-12-06 15:40:00,43.1,43.13,43.1,43.1,144600.0,36.3578,36.3831,36.3578,36.3578,144600.0
2013-12-06 15:45:00,43.1,43.13,43.09,43.12,386800.0,36.3578,36.3831,36.3494,36.3747,386800.0
2013-12-06 15:50:00,43.13,43.17,43.12,43.16,370600.0,36.3831,36.4169,36.3747,36.4085,370600.0
2013-12-06 15:55:00,43.16,43.17,43.13,43.13,369800.0,36.4085,36.4169,36.3831,36.3831,369800.0
2013-12-09 09:30:00,43.25,43.33,43.22,43.22,27000.0,36.4844,36.5519,36.4591,36.4591,27000.0
2013-12-09 09:35:00,43.27,43.29,43.22,43.26,71600.0,36.5012,36.5181,36.4591,36.4928,71600.0
2013-12-09 09:40:00,43.25,43.3,43.24,43.29,37400.0,36.4844,36.5266,36.4759,36.5181,37400.0
2013-12-09 09:45:00,43.29,43.31,43.26,43.27,23800.0,36.5181,36.535,36.4928,36.5012,23800.0
2013-12-09 09:50:00,43.28,43.35,43.27,43.34,196000.0,36.5097,36.5687,36.5012,36.5603,196000.0
2013-12-09 09:55:00,43.34,43.4,43.34,43.4,74000.0,36.5603,36.6109,36.5603,36.6109,74000.0
2013-12-09 10:00:00,43.4,43.41,43.36,43.38,187000.0,36.6109,36.6193,36.5772,36.594,187000.0
2013-12-09 10:05:00,43.36,43.37,43.3,43.3,43800.0,36.5772,36.5856,36.5266,36.5266,43800.0
2013-12-09 10:10:00,43.32,43.32,43.27,43.27,26200.0,36.5434,36.5434,36.5012,36.5012,26200.0
2013-12-09 10:15:00,43.31,43.31,43.24,43.24,49600.0,36.535,36.535,36.4759,36.4759,49600.0
2013-12-09 10:20:00,43.24,43.24,43.16,43.18,43400.0,36.4759,36.4759,36.4085,36.4253,43400.0
2013-12-09 10:25:00,43.18,43.21,43.14,43.19,10600.0,36.4253,36.4506,36.3916,36.4338,10600.0
2013-12-09 10:30:00,43.21,43.21,43.14,43.2,70600.0,36.4506,36.4506,36.3916,36.4422,70600.0
2013-12-09 10:35:00,43.2,43.24,43.2,43.24,16400.0,36.4422,36.4759,36.4422,36.4759,16400.0
2013-12-09 10:40:00,43.24,43.26,43.22,43.25,155600.0,36.4759,36.4928,36.4591,36.4844,155600.0
2013-12-09 10:45:00,43.25,43.25,43.18,43.19,47600.0,36.4844,36.4844,36.4253,36.4338,47600.0
2013-12-09 10:50:00,43.18,43.24,43.18,43.22,13600.0,36.4253,36.4759,36.4253,36.4591,13600.0
2013-12-09 10:55:00,43.24,43.24,43.21,43.22,21600.0,36.4759,36.4759,36.4506,36.4591,21600.0
2013-12-09 11:00:00,43.21,43.23,43.21,43.23,34200.0,36.4506,36.4675,36.4506,36.4675,34200.0
2013-12-09 11:05:00,43.23,43.26,43.23,43.25,22200.0,36.4675,36.4928,36.4675,36.4844,22200.0
2013-12-09 11:10:00,43.24,43.25,43.22,43.23,15800.0,36.4759,36.4844,36.4591,36.4675,15800.0
2013-12-09 11:15:00,43.24,43.24,43.22,43.24,29200.0,36.4759,36.4759,36.4591,36.4759,29200.0
2013-12-09 11:20:00,43.23,43.26,43.23,43.26,11000.0,36.4675,36.4928,36.4675,36.4928,11000.0
2013-12-09 11:25:00,43.26,43.27,43.24,43.24,15000.0,36.4928,36.5012,36.4759,36.4759,15000.0
2013-12-09 11:30:00,43.23,43.24,43.22,43.22,16000.0,36.4675,36.4759,36.4591,36.4591,16000.0
2013-12-09 11:35:00,43.22,43.24,43.21,43.24,22400.0,36.4591,36.4759,36.4506,36.4759,22400.0
2013-12-09 11:40:00,43.25,43.26,43.24,43.24,22400.0,36.4844,36.4928,36.4759,36.4759,22400.0
2013-12-09 11:45:00,43.24,43.26,43.23,43.25,25000.0,36.4759,36.4928,36.4675,36.4844,25000.0
2013-12-09 11:50:00,43.25,43.27,43.24,43.24,14800.0,36.4844,36.5012,36.4759,36.4759,14800.0
2013-12-09 11:55:00,43.24,43.27,43.24,43.27,69400.0,36.4759,36.5012,36.4759,36.5012,69400.0
2013-12-09 12:00:00,43.27,43.28,43.26,43.26,22400.0,36.5012,36.5097,36.4928,36.4928,22400.0
2013-12-09 12:05:00,43.26,43.26,43.22,43.22,25600.0,36.4928,36.4928,36.4591,36.4591,25600.0
2013-12-09 12:10:00,43.22,43.23,43.21,43.22,22200.0,36.4591,36.4675,36.4506,36.4591,22200.0
2013-12-09 12:15:00,43.22,43.23,43.21,43.22,26600.0,36.4591,36.4675,36.4506,36.4591,26600.0
2013-12-09 12:20:00,43.23,43.23,43.21,43.21,8200.0,36.4675,36.4675,36.4506,36.4506,8200.0
2013-12-09 12:25:00,43.22,43.22,43.19,43.19,11600.0,36.4591,36.4591,36.4338,36.4338,11600.0
2013-12-09 12:30:00,43.19,43.19,43.18,43.19,5400.0,36.4338,36.4338,36.4253,36.4338,5400.0
2013-12-09 12:35:00,43.19,43.21,43.19,43.21,9800.0,36.4338,36.4506,36.4338,36.4506,9800.0
2013-12-09 12:40:00,43.21,43.24,43.21,43.24,9200.0,36.4506,36.4759,36.4506,36.4759,9200.0
2013-12-09 12:45:00,43.24,43.26,43.24,43.24,18000.0,36.4759,36.4928,36.4759,36.4759,18000.0
2013-12-09 12:50:00,43.24,43.25,43.23,43.23,14400.0,36.4759,36.4844,36.4675,36.4675,14400.0
2013-12-09 12:55:00,43.23,43.24,43.23,43.23,27200.0,36.4675,36.4759,36.4675,36.4675,27200.0
2013-12-09 13:00:00,43.23,43.23,43.2,43.2,8400.0,36.4675,36.4675,36.4422,36.4422,8400.0
2013-12-09 13:05:00,43.2,43.21,43.19,43.21,16200.0,36.4422,36.4506,36.4338,36.4506,16200.0
2013-12-09 13:10:00,43.21,43.23,43.21,43.23,25400.0,36.4506,36.4675,36.4506,36.4675,25400.0
2013-12-09 13:15:00,43.22,43.23,43.21,43.21,41600.0,36.4591,36.4675,36.4506,36.4506,41600.0
2013-12-09 13:20:00,43.22,43.24,43.22,43.24,12800.0,36.4591,36.4759,36.4591,36.4759,12800.0
2013-12-09 13:25:00,43.24,43.26,43.23,43.24,21000.0,36.4759,36.4928,36.4675,36.4759,21000.0
2013-12-09 13:30:00,43.24,43.24,43.23,43.23,8800.0,36.4759,36.4759,36.4675,36.4675,8800.0
2013-12-09 13:35:00,43.24,43.24,43.21,43.23,30600.0,36.4759,36.4759,36.4506,36.4675,30600.0
2013-12-09 13:40:00,43.23,43.23,43.19,43.2,45200.0,36.4675,36.4675,36.4338,36.4422,45200.0
2013-12-09 13:45:00,43.19,43.19,43.16,43.18,15600.0,36.4338,36.4338,36.4085,36.4253,15600.0
2013-12-09 13:50:00,43.19,43.19,43.15,43.15,9000.0,36.4338,36.4338,36.4,36.4,9000.0
2013-12-09 13:55:00,43.15,43.17,43.15,43.16,13400.0,36.4,36.4169,36.4,36.4085,13400.0
2013-12-09 14:00:00,43.15,43.16,43.14,43.15,9800.0,36.4,36.4085,36.3916,36.4,9800.0
2013-12-09 14:05:00,43.15,43.16,43.15,43.15,14200.0,36.4,36.4085,36.4,36.4,14200.0
2013-12-09 14:10:00,43.15,43.15,43.13,43.14,35200.0,36.4,36.4,36.3831,36.3916,35200.0
2013-12-09 14:15:00,43.15,43.15,43.11,43.11,85400.0,36.4,36.4,36.3663,36.3663,85400.0
2013-12-09 14:20:00,43.11,43.11,43.1,43.1,71800.0,36.3663,36.3663,36.3578,36.3578,71800.0
2013-12-09 14:25:00,43.1,43.13,43.1,43.12,46400.0,36.3578,36.3831,36.3578,36.3747,46400.0
2013-12-09 14:30:00,43.13,43.16,43.13,43.15,37400.0,36.3831,36.4085,36.3831,36.4,37400.0
2013-12-09 14:35:00,43.16,43.16,43.12,43.12,34200.0,36.4085,36.4085,36.3747,36.3747,34200.0
2013-12-09 14:40:00,43.12,43.15,43.12,43.13,23400.0,36.3747,36.4,36.3747,36.3831,23400.0
2013-12-09 14:45:00,43.13,43.14,43.12,43.14,37000.0,36.3831,36.3916,36.3747,36.3916,37000.0
2013-12-09 14:50:00,43.15,43.15,43.14,43.14,26000.0,36.4,36.4,36.3916,36.3916,26000.0
2013-12-09 14:55:00,43.14,43.14,43.12,43.14,36400.0,36.3916,36.3916,36.3747,36.3916,36400.0
2013-12-09 15:00:00,43.13,43.15,43.13,43.14,62800.0,36.3831,36.4,36.3831,36.3916,62800.0
2013-12-09 15:05:00,43.14,43.14,43.1,43.1,76800.0,36.3916,36.3916,36.3578,36.3578,76800.0
2013-12-09 15:10:00,43.11,43.13,43.11,43.12,37000.0,36.3663,36.3831,36.3663,36.3747,37000.0
2013-12-09 15:15:00,43.12,43.12,43.1,43.12,49000.0,36.3747,36.3747,36.3578,36.3747,49000.0
2013-12-09 15:20:00,43.12,43.12,43.11,43.12,49400.0,36.3747,36.3747,36.3663,36.3747,49400.0
2013-12-09 15:25:00,43.11,43.11,43.09,43.09,71600.0,36.3663,36.3663,36.3494,36.3494,71600.0
2013-12-09 15:30:00,43.1,43.1,43.09,43.09,96400.0,36.3578,36.3578,36.3494,36.3494,96400.0
2013-12-09 15:35:00,43.09,43.1,43.08,43.09,70200.0,36.3494,36.3578,36.341,36.3494,70200.0
2013-12-09 15:40:00,43.09,43.1,43.08,43.1,54200.0,36.3494,36.3578,36.341,36.3578,54200.0
2013-12-09 15:45:00,43.1,43.13,43.1,43.13,84600.0,36.3578,36.3831,36.3578,36.3831,84600.0
2013-12-09 15:50:00,43.13,43.15,43.12,43.14,312800.0,36.3831,36.4,36.3747,36.3916,312800.0
2013-12-09 15:55:00,43.14,43.18,43.13,43.18,838600.0,36.3916,36.4253,36.3831,36.4253,838600.0
2013-12-10 09:30:00,43.01,43.1,42.96,43.03,48400.0,36.2819,36.3578,36.2397,36.2988,48400.0
2013-12-10 09:35:00,43.02,43.06,42.99,43.06,100400.0,36.2904,36.3241,36.265,36.3241,100400.0
2013-12-10 09:40:00,43.07,43.07,43.02,43.04,66600.0,36.3325,36.3325,36.2904,36.3072,66600.0
2013-12-10 09:45:00,43.02,43.03,42.96,43.0,151200.0,36.2904,36.2988,36.2397,36.2735,151200.0
2013-12-10 09:50:00,43.0,43.04,42.98,42.99,106600.0,36.2735,36.3072,36.2566,36.265,106600.0
2013-12-10 09:55:00,43.0,43.05,42.97,43.05,48400.0,36.2735,36.3157,36.2482,36.3157,48400.0
2013-12-10 10:00:00,43.06,43.15,43.04,43.13,68000.0,36.3241,36.4,36.3072,36.3831,68000.0
2013-12-10 10:05:00,43.1,43.17,43.08,43.16,94800.0,36.3578,36.4169,36.341,36.4085,94800.0
2013-12-10 10:10:00,43.17,43.17,43.12,43.16,72800.0,36.4169,36.4169,36.3747,36.4085,72800.0
2013-12-10 10:15:00,43.17,43.19,43.13,43.19,22000.0,36.4169,36.4338,36.3831,36.4338,22000.0
2013-12-10 10:20:00,43.19,43.21,43.19,43.2,13600.0,36.4338,36.4506,36.4338,36.4422,13600.0
2013-12-10 10:25:00,43.2,43.2,43.17,43.18,13800.0,36.4422,36.4422,36.4169,36.4253,13800.0
2013-12-10 10:30:00,43.17,43.21,43.17,43.19,41200.0,36.4169,36.4506,36.4169,36.4338,41200.0
2013-12-10 10:35:00,43.2,43.27,43.2,43.26,21800.0,36.4422,36.5012,36.4422,36.4928,21800.0
2013-12-10 10:40:00,43.26,43.28,43.23,43.23,35000.0,36.4928,36.5097,36.4675,36.4675,35000.0
2013-12-10 10:45:00,43.23,43.25,43.23,43.25,13200.0,36.4675,36.4844,36.4675,36.4844,13200.0
2013-12-10 10:50:00,43.24,43.24,43.21,43.21,29400.0,36.4759,36.4759,36.4506,36.4506,29400.0
2013-12-10 10:55:00,43.22,43.26,43.16,43.18,74000.0,36.4591,36.4928,36.4085,36.4253,74000.0
2013-12-10 11:00:00,43.17,43.21,43.17,43.18,35000.0,36.4169,36.4506,36.4169,36.4253,35000.0
2013-12-10 11:05:00,43.18,43.22,43.15,43.2,21600.0,36.4253,36.4591,36.4,36.4422,21600.0
2013-12-10 11:10:00,43.2,43.21,43.15,43.19,20600.0,36.4422,36.4506,36.4,36.4338,20600.0
2013-12-10 11:15:00,43.2,43.23,43.18,43.21,20000.0,36.4422,36.4675,36.4253,36.4506,20000.0
2013-12-10 11:20:00,43.21,43.22,43.18,43.19,9200.0,36.4506,36.4591,36.4253,36.4338,9200.0
2013-12-10 11:25:00,43.2,43.21,43.19,43.19,18000.0,36.4422,36.4506,36.4338,36.4338,18000.0
2013-12-10 11:30:00,43.18,43.19,43.1,43.12,32200.0,36.4253,36.4338,36.3578,36.3747,32200.0
2013-12-10 11:35:00,43.13,43.15,43.12,43.15,13400.0,36.3831,36.4,36.3747,36.4,13400.0
2013-12-10 11:40:00,43.15,43.16,43.13,43.15,20600.0,36.4,36.4085,36.3831,36.4,20600.0
2013-12-10 11:45:00,43.13,43.14,43.1,43.13,24000.0,36.3831,36.3916,36.3578,36.3831,24000.0
2013-12-10 11:50:00,43.13,43.13,43.06,43.08,45800.0,36.3831,36.3831,36.3241,36.341,45800.0
2013-12-10 11:55:00,43.07,43.08,43.05,43.07,16800.0,36.3325,36.341,36.3157,36.3325,16800.0
2013-12-10 12:00:00,43.07,43.07,43.03,43.03,118400.0,36.3325,36.3325,36.2988,36.2988,118400.0
2013-12-10 12:05:00,43.02,43.02,42.98,43.0,67800.0,36.2904,36.2904,36.2566,36.2735,67800.0
2013-12-10 12:10:00,42.99,43.04,42.99,43.02,105200.0,36.265,36.3072,36.265,36.2904,105200.0
2013-12-10 12:15:00,43.03,43.04,43.02,43.04,31200.0,36.2988,36.3072,36.2904,36.3072,31200.0
2013-12-10 12:20:00,43.04,43.1,43.04,43.08,69000.0,36.3072,36.3578,36.3072,36.341,69000.0
2013-12-10 12:25:00,43.09,43.11,43.09,43.1,27200.0,36.3494,36.3663,36.3494,36.3578,27200.0
2013-12-10 12:30:00,43.1,43.12,43.1,43.1,42800.0,36.3578,36.3747,36.3578,36.3578,42800.0
2013-12-10 12:35:00,43.1,43.1,43.08,43.1,15000.0,36.3578,36.3578,36.341,36.3578,15000.0
2013-12-10 12:40:00,43.1,43.1,43.07,43.08,13000.0,36.3578,36.3578,36.3325,36.341,13000.0
2013-12-10 12:45:00,43.07,43.09,43.06,43.09,11600.0,36.3325,36.3494,36.3241,36.3494,11600.0
2013-12-10 12:50:00,43.09,43.12,43.09,43.12,22400.0,36.3494,36.3747,36.3494,36.3747,22400.0
2013-12-10 12:55:00,43.1,43.14,43.1,43.12,29000.0,36.3578,36.3916,36.3578,36.3747,29000.0
2013-12-10 13:00:00,43.12,43.12,43.1,43.12,7400.0,36.3747,36.3747,36.3578,36.3747,7400.0
2013-12-10 13:05:00,43.12,43.13,43.11,43.11,23600.0,36.3747,36.3831,36.3663,36.3663,23600.0
2013-12-10 13:10:00,43.1,43.13,43.1,43.11,15000.0,36.3578,36.3831,36.3578,36.3663,15000.0
2013-12-10 13:15:00,43.11,43.11,43.1,43.1,6400.0,36.3663,36.3663,36.3578,36.3578,6400.0
2013-12-10 13:20:00,43.1,43.12,43.1,43.1,9200.0,36.3578,36.3747,36.3578,36.3578,9200.0
2013-12-10 13:25:00,43.1,43.11,43.05,43.06,30600.0,36.3578,36.3663,36.3157,36.3241,30600.0
2013-12-10 13:30:00,43.07,43.09,43.05,43.09,19000.0,36.3325,36.3494,36.3157,36.3494,19000.0
2013-12-10 13:35:00,43.08,43.1,43.06,43.1,15600.0,36.341,36.3578,36.3241,36.3578,15600.0
2013-12-10 13:40:00,43.09,43.1,43.08,43.09,35400.0,36.3494,36.3578,36.341,36.3494,35400.0
2013-12-10 13:45:00,43.09,43.11,43.08,43.1,81000.0,36.3494,36.3663,36.341,36.3578,81000.0
2013-12-10 13:50:00,43.1,43.1,43.06,43.06,19200.0,36.3578,36.3578,36.3241,36.3241,19200.0
2013-12-10 13:55:00,43.06,43.06,43.01,43.04,40800.0,36.3241,36.3241,36.2819,36.3072,40800.0
2013-12-10 14:00:00,43.04,43.04,43.03,43.03,22000.0,36.3072,36.3072,36.2988,36.2988,22000.0
2013-12-10 14:05:00,43.03,43.07,43.03,43.07,20800.0,36.2988,36.3325,36.2988,36.3325,20800.0
2013-12-10 14:10:00,43.07,43.08,43.05,43.06,26400.0,36.3325,36.341,36.3157,36.3241,26400.0
2013-12-10 14:15:00,43.06,43.06,43.03,43.04,13800.0,36.3241,36.3241,36.2988,36.3072,13800.0
2013-12-10 14:20:00,43.04,43.05,43.03,43.04,12200.0,36.3072,36.3157,36.2988,36.3072,12200.0
2013-12-10 14:25:00,43.03,43.06,43.02,43.05,23000.0,36.2988,36.3241,36.2904,36.3157,23000.0
2013-12-10 14:30:00,43.04,43.05,43.02,43.03,23800.0,36.3072,36.3157,36.2904,36.2988,23800.0
2013-12-10 14:35:00,43.03,43.08,43.03,43.07,53200.0,36.2988,36.341,36.2988,36.3325,53200.0
2013-12-10 14:40:00,43.07,43.08,43.05,43.05,45400.0,36.3325,36.341,36.3157,36.3157,45400.0
2013-12-10 14:45:00,43.05,43.06,43.02,43.06,98400.0,36.3157,36.3241,36.2904,36.3241,98400.0
2013-12-10 14:50:00,43.05,43.06,43.05,43.06,66600.0,36.3157,36.3241,36.3157,36.3241,66600.0
2013-12-10 14:55:00,43.06,43.08,43.05,43.07,45800.0,36.3241,36.341,36.3157,36.3325,45800.0
2013-12-10 15:00:00,43.07,43.1,43.07,43.07,64400.0,36.3325,36.3578,36.3325,36.3325,64400.0
2013-12-10 15:05:00,43.07,43.09,43.07,43.07,24800.0,36.3325,36.3494,36.3325,36.3325,24800.0
2013-12-10 15:10:00,43.08,43.1,43.06,43.09,45200.0,36.341,36.3578,36.3241,36.3494,45200.0
2013-12-10 15:15:00,43.09,43.09,43.06,43.06,93600.0,36.3494,36.3494,36.3241,36.3241,93600.0
2013-12-10 15:20:00,43.06,43.08,43.05,43.08,81800.0,36.3241,36.341,36.3157,36.341,81800.0
2013-12-10 15:25:00,43.08,43.09,43.06,43.06,30800.0,36.341,36.3494,36.3241,36.3241,30800.0
2013-12-10 15:30:00,43.06,43.1,43.06,43.08,51400.0,36.3241,36.3578,36.3241,36.341,51400.0
2013-12-10 15:35:00,43.08,43.08,43.05,43.06,69200.0,36.341,36.341,36.3157,36.3241,69200.0
2013-12-10 15:40:00,43.06,43.08,43.06,43.07,93000.0,36.3241,36.341,36.3241,36.3325,93000.0
2013-12-10 15:45:00,43.06,43.07,43.05,43.06,165000.0,36.3241,36.3325,36.3157,36.3241,165000.0
2013-12-10 15:50:00,43.06,43.07,43.05,43.06,138400.0,36.3241,36.3325,36.3157,36.3241,138400.0
2013-12-10 15:55:00,43.06,43.07,43.04,43.04,221800.0,36.3241,36.3325,36.3072,36.3072,221800.0
2013-12-11 09:30:00,43.02,43.1,42.95,43.07,35800.0,36.2904,36.3578,36.2313,36.3325,35800.0
2013-12-11 09:35:00,43.12,43.21,43.1,43.21,53400.0,36.3747,36.4506,36.3578,36.4506,53400.0
2013-12-11 09:40:00,43.17,43.18,43.12,43.16,57800.0,36.4169,36.4253,36.3747,36.4085,57800.0
2013-12-11 09:45:00,43.17,43.18,43.07,43.09,79400.0,36.4169,36.4253,36.3325,36.3494,79400.0
2013-12-11 09:50:00,43.08,43.12,43.02,43.12,81000.0,36.341,36.3747,36.2904,36.3747,81000.0
2013-12-11 09:55:00,43.13,43.19,43.12,43.15,168200.0,36.3831,36.4338,36.3747,36.4,168200.0
2013-12-11 10:00:00,43.13,43.15,43.09,43.12,32600.0,36.3831,36.4,36.3494,36.3747,32600.0
2013-12-11 10:05:00,43.09,43.1,42.99,43.05,112400.0,36.3494,36.3578,36.265,36.3157,112400.0
2013-12-11 10:10:00,43.06,43.13,43.06,43.13,33000.0,36.3241,36.3831,36.3241,36.3831,33000.0
2013-12-11 10:15:00,43.12,43.13,43.02,43.04,102200.0,36.3747,36.3831,36.2904,36.3072,102200.0
2013-12-11 10:20:00,43.04,43.13,43.04,43.1,91600.0,36.3072,36.3831,36.3072,36.3578,91600.0
2013-12-11 10:25:00,43.1,43.1,43.04,43.04,33600.0,36.3578,36.3578,36.3072,36.3072,33600.0
2013-12-11 10:30:00,43.02,43.08,43.02,43.08,28000.0,36.2904,36.341,36.2904,36.341,28000.0
2013-12-11 10:35:00,43.08,43.14,43.08,43.12,143600.0,36.341,36.3916,36.341,36.3747,143600.0
2013-12-11 10:40:00,43.1,43.13,43.1,43.11,72600.0,36.3578,36.3831,36.3578,36.3663,72600.0
2013-12-11 10:45:00,43.1,43.1,43.05,43.06,20600.0,36.3578,36.3578,36.3157,36.3241,20600.0
2013-12-11 10:50:00,43.06,43.12,43.05,43.11,40200.0,36.3241,36.3747,36.3157,36.3663,40200.0
2013-12-11 10:55:00,43.1,43.12,43.06,43.1,19200.0,36.3578,36.3747,36.3241,36.3578,19200.0
2013-12-11 11:00:00,43.1,43.12,43.09,43.1,32200.0,36.3578,36.3747,36.3494,36.3578,32200.0
2013-12-11 11:05:00,43.12,43.12,43.07,43.09,30600.0,36.3747,36.3747,36.3325,36.3494,30600.0
2013-12-11 11:10:00,43.09,43.1,43.07,43.09,24000.0,36.3494,36.3578,36.3325,36.3494,24000.0
2013-12-11 11:15:00,43.09,43.09,43.02,43.02,89600.0,36.3494,36.3494,36.2904,36.2904,89600.0
2013-12-11 11:20:00,43.02,43.03,42.98,42.99,92800.0,36.2904,36.2988,36.2566,36.265,92800.0
2013-12-11 11:25:00,42.99,43.03,42.98,43.01,32000.0,36.265,36.2988,36.2566,36.2819,32000.0
2013-12-11 11:30:00,43.01,43.01,42.95,42.99,52200.0,36.2819,36.2819,36.2313,36.265,52200.0
2013-12-11 11:35:00,42.98,43.0,42.97,42.98,11600.0,36.2566,36.2735,36.2482,36.2566,11600.0
2013-12-11 11:40:00,42.97,43.01,42.97,42.98,25400.0,36.2482,36.2819,36.2482,36.2566,25400.0
2013-12-11 11:45:00,42.98,42.99,42.95,42.97,96600.0,36.2566,36.265,36.2313,36.2482,96600.0
2013-12-11 11:50:00,42.98,42.98,42.93,42.93,30400.0,36.2566,36.2566,36.2144,36.2144,30400.0
2013-12-11 11:55:00,42.93,43.01,42.93,43.0,23000.0,36.2144,36.2819,36.2144,36.2735,23000.0
2013-12-11 12:00:00,42.99,42.99,42.96,42.96,36000.0,36.265,36.265,36.2397,36.2397,36000.0
2013-12-11 12:05:00,42.95,42.97,42.91,42.95,72000.0,36.2313,36.2482,36.1976,36.2313,72000.0
2013-12-11 12:10:00,42.95,42.95,42.92,42.93,59600.0,36.2313,36.2313,36.206,36.2144,59600.0
2013-12-11 12:15:00,42.92,42.92,42.87,42.89,58800.0,36.206,36.206,36.1638,36.1807,58800.0
2013-12-11 12:20:00,42.88,42.89,42.85,42.85,29400.0,36.1723,36.1807,36.147,36.147,29400.0
2013-12-11 12:25:00,42.85,42.87,42.84,42.84,53400.0,36.147,36.1638,36.1385,36.1385,53400.0
2013-12-11 12:30:00,42.84,42.89,42.83,42.88,101400.0,36.1385,36.1807,36.1301,36.1723,101400.0
2013-12-11 12:35:00,42.88,42.89,42.87,42.88,21800.0,36.1723,36.1807,36.1638,36.1723,21800.0
2013-12-11 12:40:00,42.88,42.9,42.86,42.87,57600.0,36.1723,36.1891,36.1554,36.1638,57600.0
2013-12-11 12:45:00,42.87,42.91,42.87,42.9,20600.0,36.1638,36.1976,36.1638,36.1891,20600.0
2013-12-11 12:50:00,42.9,42.91,42.9,42.9,22200.0,36.1891,36.1976,36.1891,36.1891,22200.0
2013-12-11 12:55:00,42.89,42.89,42.85,42.86,23400.0,36.1807,36.1807,36.147,36.1554,23400.0
2013-12-11 13:00:00,42.87,42.92,42.86,42.92,14400.0,36.1638,36.206,36.1554,36.206,14400.0
2013-12-11 13:05:00,42.93,42.95,42.92,42.95,68600.0,36.2144,36.2313,36.206,36.2313,68600.0
2013-12-11 13:10:00,42.95,42.98,42.94,42.97,64000.0,36.2313,36.2566,36.2229,36.2482,64000.0
2013-12-11 13:15:00,42.97,42.99,42.93,42.94,39600.0,36.2482,36.265,36.2144,36.2229,39600.0
2013-12-11 13:20:00,42.93,42.95,42.93,42.94,42400.0,36.2144,36.2313,36.2144,36.2229,42400.0
2013-12-11 13:25:00,42.94,42.94,42.92,42.93,87800.0,36.2229,36.2229,36.206,36.2144,87800.0
2013-12-11 13:30:00,42.92,42.96,42.92,42.95,89400.0,36.206,36.2397,36.206,36.2313,89400.0
2013-12-11 13:35:00,42.96,43.01,42.96,43.0,62400.0,36.2397,36.2819,36.2397,36.2735,62400.0
2013-12-11 13:40:00,43.01,43.02,42.99,43.02,14000.0,36.2819,36.2904,36.265,36.2904,14000.0
2013-12-11 13:45:00,43.02,43.03,42.98,43.0,33600.0,36.2904,36.2988,36.2566,36.2735,33600.0
2013-12-11 13:50:00,43.01,43.02,42.97,42.99,30000.0,36.2819,36.2904,36.2482,36.265,30000.0
2013-12-11 13:55:00,42.98,43.02,42.98,43.01,17400.0,36.2566,36.2904,36.2566,36.2819,17400.0
2013-12-11 14:00:00,43.02,43.04,42.99,42.99,70600.0,36.2904,36.3072,36.265,36.265,70600.0
2013-12-11 14:05:00,42.99,43.0,42.95,42.95,12000.0,36.265,36.2735,36.2313,36.2313,12000.0
2013-12-11 14:10:00,42.96,42.96,42.92,42.92,11000.0,36.2397,36.2397,36.206,36.206,11000.0
2013-12-11 14:15:00,42.92,42.93,42.88,42.91,59000.0,36.206,36.2144,36.1723,36.1976,59000.0
2013-12-11 14:20:00,42.91,42.95,42.9,42.95,17200.0,36.1976,36.2313,36.1891,36.2313,17200.0
2013-12-11 14:25:00,42.94,42.96,42.88,42.95,46400.0,36.2229,36.2397,36.1723,36.2313,46400.0
2013-12-11 14:30:00,42.95,42.96,42.88,42.92,28200.0,36.2313,36.2397,36.1723,36.206,28200.0
2013-12-11 14:35:00,42.9,42.92,42.89,42.89,4800.0,36.1891,36.206,36.1807,36.1807,4800.0
2013-12-11 14:40:00,42.88,42.93,42.88,42.93,14200.0,36.1723,36.2144,36.1723,36.2144,14200.0
2013-12-11 14:45:00,42.92,42.94,42.91,42.92,17800.0,36.206,36.2229,36.1976,36.206,17800.0
2013-12-11 14:50:00,42.93,42.93,42.88,42.88,9000.0,36.2144,36.2144,36.1723,36.1723,9000.0
2013-12-11 14:55:00,42.88,42.89,42.84,42.85,40400.0,36.1723,36.1807,36.1385,36.147,40400.0
2013-12-11 15:00:00,42.85,42.88,42.84,42.85,86600.0,36.147,36.1723,36.1385,36.147,86600.0
2013-12-11 15:05:00,42.85,42.88,42.83,42.87,55200.0,36.147,36.1723,36.1301,36.1638,55200.0
2013-12-11 15:10:00,42.86,42.86,42.81,42.83,98400.0,36.1554,36.1554,36.1132,36.1301,98400.0
2013-12-11 15:15:00,42.83,42.84,42.8,42.81,56000.0,36.1301,36.1385,36.1048,36.1132,56000.0
2013-12-11 15:20:00,42.81,42.81,42.74,42.8,146800.0,36.1132,36.1132,36.0542,36.1048,146800.0
2013-12-11 15:25:00,42.8,42.81,42.74,42.75,46200.0,36.1048,36.1132,36.0542,36.0626,46200.0
2013-12-11 15:30:00,42.76,42.81,42.74,42.8,190200.0,36.071,36.1132,36.0542,36.1048,190200.0
2013-12-11 15:35:00,42.8,42.81,42.75,42.76,78000.0,36.1048,36.1132,36.0626,36.071,78000.0
2013-12-11 15:40:00,42.76,42.79,42.75,42.76,304600.0,36.071,36.0963,36.0626,36.071,304600.0
2013-12-11 15:45:00,42.76,42.76,42.71,42.76,371800.0,36.071,36.071,36.0289,36.071,371800.0
2013-12-11 15:50:00,42.76,42.77,42.74,42.74,470400.0,36.071,36.0795,36.0542,36.0542,470400.0
2013-12-11 15:55:00,42.74,42.8,42.73,42.76,793400.0,36.0542,36.1048,36.0457,36.071,793400.0
2013-12-12 09:30:00,42.81,42.81,42.66,42.74,72400.0,36.1132,36.1132,35.9867,36.0542,72400.0
2013-12-12 09:35:00,42.71,42.77,42.7,42.74,63400.0,36.0289,36.0795,36.0204,36.0542,63400.0
2013-12-12 09:40:00,42.76,42.77,42.72,42.74,31600.0,36.071,36.0795,36.0373,36.0542,31600.0
2013-12-12 09:45:00,42.74,42.77,42.6,42.6,78200.0,36.0542,36.0795,35.9361,35.9361,78200.0
2013-12-12 09:50:00,42.61,42.65,42.55,42.59,62600.0,35.9445,35.9782,35.8939,35.9276,62600.0
2013-12-12 09:55:00,42.58,42.67,42.58,42.65,30800.0,35.9192,35.9951,35.9192,35.9782,30800.0
2013-12-12 10:00:00,42.62,42.69,42.61,42.69,30800.0,35.9529,36.012,35.9445,36.012,30800.0
2013-12-12 10:05:00,42.68,42.72,42.63,42.68,46600.0,36.0035,36.0373,35.9614,36.0035,46600.0
2013-12-12 10:10:00,42.66,42.69,42.64,42.66,36600.0,35.9867,36.012,35.9698,35.9867,36600.0
2013-12-12 10:15:00,42.66,42.66,42.59,42.6,12000.0,35.9867,35.9867,35.9276,35.9361,12000.0
2013-12-12 10:20:00,42.62,42.65,42.6,42.63,33000.0,35.9529,35.9782,35.9361,35.9614,33000.0
2013-12-12 10:25:00,42.63,42.7,42.62,42.68,129200.0,35.9614,36.0204,35.9529,36.0035,129200.0
2013-12-12 10:30:00,42.67,42.72,42.66,42.71,68800.0,35.9951,36.0373,35.9867,36.0289,68800.0
2013-12-12 10:35:00,42.71,42.82,42.71,42.82,178200.0,36.0289,36.1216,36.0289,36.1216,178200.0
2013-12-12 10:40:00,42.81,42.83,42.74,42.77,34400.0,36.1132,36.1301,36.0542,36.0795,34400.0
2013-12-12 10:45:00,42.79,42.82,42.74,42.82,79400.0,36.0963,36.1216,36.0542,36.1216,79400.0
2013-12-12 10:50:00,42.82,42.85,42.79,42.79,31800.0,36.1216,36.147,36.0963,36.0963,31800.0
2013-12-12 10:55:00,42.79,42.81,42.77,42.8,23800.0,36.0963,36.1132,36.0795,36.1048,23800.0
2013-12-12 11:00:00,42.79,42.82,42.77,42.81,34200.0,36.0963,36.1216,36.0795,36.1132,34200.0
2013-12-12 11:05:00,42.81,42.85,42.81,42.84,39600.0,36.1132,36.147,36.1132,36.1385,39600.0
2013-12-12 11:10:00,42.84,42.87,42.84,42.84,33200.0,36.1385,36.1638,36.1385,36.1385,33200.0
2013-12-12 11:15:00,42.84,42.84,42.79,42.8,44000.0,36.1385,36.1385,36.0963,36.1048,44000.0
2013-12-12 11:20:00,42.8,42.81,42.77,42.77,29800.0,36.1048,36.1132,36.0795,36.0795,29800.0
2013-12-12 11:25:00,42.77,42.77,42.71,42.72,24200.0,36.0795,36.0795,36.0289,36.0373,24200.0
2013-12-12 11:30:00,42.73,42.78,42.73,42.77,10200.0,36.0457,36.0879,36.0457,36.0795,10200.0
2013-12-12 11:35:00,42.76,42.82,42.76,42.81,16800.0,36.071,36.1216,36.071,36.1132,16800.0
2013-12-12 11:40:00,42.82,42.84,42.8,42.82,15000.0,36.1216,36.1385,36.1048,36.1216,15000.0
2013-12-12 11:45:00,42.82,42.82,42.8,42.82,16000.0,36.1216,36.1216,36.1048,36.1216,16000.0
2013-12-12 11:50:00,42.83,42.85,42.82,42.85,23000.0,36.1301,36.147,36.1216,36.147,23000.0
2013-12-12 11:55:00,42.85,42.85,42.81,42.81,20600.0,36.147,36.147,36.1132,36.1132,20600.0
2013-12-12 12:00:00,42.8,42.81,42.76,42.77,65000.0,36.1048,36.1132,36.071,36.0795,65000.0
2013-12-12 12:05:00,42.78,42.78,42.76,42.76,20800.0,36.0879,36.0879,36.071,36.071,20800.0
2013-12-12 12:10:00,42.75,42.79,42.73,42.74,17600.0,36.0626,36.0963,36.0457,36.0542,17600.0
2013-12-12 12:15:00,42.72,42.74,42.71,42.71,6800.0,36.0373,36.0542,36.0289,36.0289,6800.0
2013-12-12 12:20:00,42.71,42.71,42.63,42.63,18000.0,36.0289,36.0289,35.9614,35.9614,18000.0
2013-12-12 12:25:00,42.63,42.67,42.63,42.67,12200.0,35.9614,35.9951,35.9614,35.9951,12200.0
2013-12-12 12:30:00,42.67,42.67,42.63,42.65,16800.0,35.9951,35.9951,35.9614,35.9782,16800.0
2013-12-12 12:35:00,42.65,42.67,42.65,42.66,8600.0,35.9782,35.9951,35.9782,35.9867,8600.0
2013-12-12 12:40:00,42.66,42.66,42.62,42.62,16200.0,35.9867,35.9867,35.9529,35.9529,16200.0
2013-12-12 12:45:00,42.63,42.68,42.63,42.65,35600.0,35.9614,36.0035,35.9614,35.9782,35600.0
2013-12-12 12:50:00,42.63,42.63,42.62,42.63,7000.0,35.9614,35.9614,35.9529,35.9614,7000.0
2013-12-12 12:55:00,42.63,42.63,42.61,42.62,17200.0,35.9614,35.9614,35.9445,35.9529,17200.0
2013-12-12 13:00:00,42.62,42.66,42.6,42.65,30400.0,35.9529,35.9867,35.9361,35.9782,30400.0
2013-12-12 13:05:00,42.66,42.68,42.65,42.67,49800.0,35.9867,36.0035,35.9782,35.9951,49800.0
2013-12-12 13:10:00,42.67,42.67,42.66,42.67,18600.0,35.9951,35.9951,35.9867,35.9951,18600.0
2013-12-12 13:15:00,42.66,42.7,42.66,42.69,56400.0,35.9867,36.0204,35.9867,36.012,56400.0
2013-12-12 13:20:00,42.69,42.71,42.69,42.69,55200.0,36.012,36.0289,36.012,36.012,55200.0
2013-12-12 13:25:00,42.68,42.7,42.67,42.69,28600.0,36.0035,36.0204,35.9951,36.012,28600.0
2013-12-12 13:30:00,42.7,42.71,42.67,42.67,21800.0,36.0204,36.0289,35.9951,35.9951,21800.0
2013-12-12 13:35:00,42.67,42.73,42.67,42.73,24400.0,35.9951,36.0457,35.9951,36.0457,24400.0
2013-12-12 13:40:00,42.72,42.72,42.7,42.71,29400.0,36.0373,36.0373,36.0204,36.0289,29400.0
2013-12-12 13:45:00,42.71,42.74,42.71,42.72,47200.0,36.0289,36.0542,36.0289,36.0373,47200.0
2013-12-12 13:50:00,42.72,42.73,42.69,42.69,22800.0,36.0373,36.0457,36.012,36.012,22800.0
2013-12-12 13:55:00,42.7,42.71,42.69,42.71,22600.0,36.0204,36.0289,36.012,36.0289,22600.0
2013-12-12 14:00:00,42.71,42.77,42.71,42.75,79000.0,36.0289,36.0795,36.0289,36.0626,79000.0
2013-12-12 14:05:00,42.75,42.79,42.74,42.78,23800.0,36.0626,36.0963,36.0542,36.0879,23800.0
2013-12-12 14:10:00,42.78,42.81,42.76,42.77,28000.0,36.0879,36.1132,36.071,36.0795,28000.0
2013-12-12 14:15:00,42.77,42.77,42.75,42.76,10800.0,36.0795,36.0795,36.0626,36.071,10800.0
2013-12-12 14:20:00,42.77,42.8,42.76,42.8,7000.0,36.0795,36.1048,36.071,36.1048,7000.0
2013-12-12 14:25:00,42.8,42.81,42.8,42.8,14000.0,36.1048,36.1132,36.1048,36.1048,14000.0
2013-12-12 14:30:00,42.8,42.8,42.77,42.78,9200.0,36.1048,36.1048,36.0795,36.0879,9200.0
2013-12-12 14:35:00,42.77,42.77,42.75,42.75,12000.0,36.0795,36.0795,36.0626,36.0626,12000.0
2013-12-12 14:40:00,42.77,42.79,42.76,42.79,9000.0,36.0795,36.0963,36.071,36.0963,9000.0
2013-12-12 14:45:00,42.8,42.8,42.77,42.77,11800.0,36.1048,36.1048,36.0795,36.0795,11800.0
2013-12-12 14:50:00,42.77,42.87,42.77,42.85,35400.0,36.0795,36.1638,36.0795,36.147,35400.0
2013-12-12 14:55:00,42.84,42.85,42.83,42.83,21800.0,36.1385,36.147,36.1301,36.1301,21800.0
2013-12-12 15:00:00,42.83,42.83,42.81,42.82,22800.0,36.1301,36.1301,36.1132,36.1216,22800.0
2013-12-12 15:05:00,42.82,42.83,42.77,42.8,29400.0,36.1216,36.1301,36.0795,36.1048,29400.0
2013-12-12 15:10:00,42.8,42.8,42.76,42.77,47400.0,36.1048,36.1048,36.071,36.0795,47400.0
2013-12-12 15:15:00,42.77,42.78,42.76,42.76,30400.0,36.0795,36.0879,36.071,36.071,30400.0
2013-12-12 15:20:00,42.76,42.82,42.76,42.81,48800.0,36.071,36.1216,36.071,36.1132,48800.0
2013-12-12 15:25:00,42.81,42.81,42.79,42.79,90800.0,36.1132,36.1132,36.0963,36.0963,90800.0
2013-12-12 15:30:00,42.8,42.82,42.79,42.82,119200.0,36.1048,36.1216,36.0963,36.1216,119200.0
2013-12-12 15:35:00,42.82,42.82,42.77,42.77,146000.0,36.1216,36.1216,36.0795,36.0795,146000.0
2013-12-12 15:40:00,42.77,42.78,42.76,42.77,150400.0,36.0795,36.0879,36.071,36.0795,150400.0
2013-12-12 15:45:00,42.76,42.76,42.72,42.73,206800.0,36.071,36.071,36.0373,36.0457,206800.0
2013-12-12 15:50:00,42.73,42.73,42.68,42.68,295600.0,36.0457,36.0457,36.0035,36.0035,295600.0
2013-12-12 15:55:00,42.68,42.69,42.64,42.67,561400.0,36.0035,36.012,35.9698,35.9951,561400.0
2013-12-13 09:30:00,42.96,42.96,42.77,42.88,91400.0,36.2397,36.2397,36.0795,36.1723,91400.0
2013-12-13 09:35:00,42.88,42.94,42.85,42.91,55200.0,36.1723,36.2229,36.147,36.1976,55200.0
2013-12-13 09:40:00,42.93,42.93,42.82,42.88,37600.0,36.2144,36.2144,36.1216,36.1723,37600.0
2013-12-13 09:45:00,42.88,42.9,42.8,42.84,48000.0,36.1723,36.1891,36.1048,36.1385,48000.0
2013-12-13 09:50:00,42.86,42.86,42.77,42.8,19800.0,36.1554,36.1554,36.0795,36.1048,19800.0
2013-12-13 09:55:00,42.8,42.84,42.73,42.73,54400.0,36.1048,36.1385,36.0457,36.0457,54400.0
2013-12-13 10:00:00,42.75,42.81,42.75,42.79,31600.0,36.0626,36.1132,36.0626,36.0963,31600.0
2013-12-13 10:05:00,42.78,42.82,42.75,42.75,41000.0,36.0879,36.1216,36.0626,36.0626,41000.0
2013-12-13 10:10:00,42.76,42.76,42.67,42.69,54200.0,36.071,36.071,35.9951,36.012,54200.0
2013-12-13 10:15:00,42.68,42.71,42.63,42.65,37800.0,36.0035,36.0289,35.9614,35.9782,37800.0
2013-12-13 10:20:00,42.65,42.67,42.62,42.65,100600.0,35.9782,35.9951,35.9529,35.9782,100600.0
2013-12-13 10:25:00,42.63,42.65,42.57,42.62,155800.0,35.9614,35.9782,35.9108,35.9529,155800.0
2013-12-13 10:30:00,42.62,42.68,42.62,42.68,42400.0,35.9529,36.0035,35.9529,36.0035,42400.0
2013-12-13 10:35:00,42.68,42.7,42.66,42.69,88600.0,36.0035,36.0204,35.9867,36.012,88600.0
2013-12-13 10:40:00,42.7,42.7,42.63,42.63,22600.0,36.0204,36.0204,35.9614,35.9614,22600.0
2013-12-13 10:45:00,42.63,42.69,42.63,42.63,27200.0,35.9614,36.012,35.9614,35.9614,27200.0
2013-12-13 10:50:00,42.64,42.68,42.62,42.68,43200.0,35.9698,36.0035,35.9529,36.0035,43200.0
2013-12-13 10:55:00,42.68,42.7,42.65,42.66,34200.0,36.0035,36.0204,35.9782,35.9867,34200.0
2013-12-13 11:00:00,42.66,42.69,42.58,42.59,54000.0,35.9867,36.012,35.9192,35.9276,54000.0
2013-12-13 11:05:00,42.6,42.66,42.6,42.64,41000.0,35.9361,35.9867,35.9361,35.9698,41000.0
2013-12-13 11:10:00,42.63,42.67,42.63,42.65,31400.0,35.9614,35.9951,35.9614,35.9782,31400.0
2013-12-13 11:15:00,42.66,42.74,42.65,42.71,68200.0,35.9867,36.0542,35.9782,36.0289,68200.0
2013-12-13 11:20:00,42.71,42.71,42.65,42.66,45400.0,36.0289,36.0289,35.9782,35.9867,45400.0
2013-12-13 11:25:00,42.66,42.7,42.66,42.67,64600.0,35.9867,36.0204,35.9867,35.9951,64600.0
2013-12-13 11:30:00,42.66,42.7,42.63,42.68,64000.0,35.9867,36.0204,35.9614,36.0035,64000.0
2013-12-13 11:35:00,42.68,42.7,42.66,42.7,27000.0,36.0035,36.0204,35.9867,36.0204,27000.0
2013-12-13 11:40:00,42.7,42.73,42.69,42.73,23600.0,36.0204,36.0457,36.012,36.0457,23600.0
2013-12-13 11:45:00,42.73,42.75,42.68,42.7,41200.0,36.0457,36.0626,36.0035,36.0204,41200.0
2013-12-13 11:50:00,42.7,42.72,42.69,42.72,19200.0,36.0204,36.0373,36.012,36.0373,19200.0
2013-12-13 11:55:00,42.72,42.73,42.68,42.72,168400.0,36.0373,36.0457,36.0035,36.0373,168400.0
2013-12-13 12:00:00,42.72,42.74,42.72,42.73,51400.0,36.0373,36.0542,36.0373,36.0457,51400.0
2013-12-13 12:05:00,42.73,42.74,42.72,42.73,135800.0,36.0457,36.0542,36.0373,36.0457,135800.0
2013-12-13 12:10:00,42.73,42.76,42.72,42.76,22800.0,36.0457,36.071,36.0373,36.071,22800.0
2013-12-13 12:15:00,42.76,42.79,42.75,42.77,20800.0,36.071,36.0963,36.0626,36.0795,20800.0
2013-12-13 12:20:00,42.78,42.82,42.78,42.8,47800.0,36.0879,36.1216,36.0879,36.1048,47800.0
2013-12-13 12:25:00,42.8,42.82,42.8,42.82,26200.0,36.1048,36.1216,36.1048,36.1216,26200.0
2013-12-13 12:30:00,42.82,42.82,42.78,42.8,61800.0,36.1216,36.1216,36.0879,36.1048,61800.0
2013-12-13 12:35:00,42.8,42.84,42.8,42.83,46000.0,36.1048,36.1385,36.1048,36.1301,46000.0
2013-12-13 12:40:00,42.83,42.84,42.79,42.81,18200.0,36.1301,36.1385,36.0963,36.1132,18200.0
2013-12-13 12:45:00,42.81,42.81,42.77,42.79,35800.0,36.1132,36.1132,36.0795,36.0963,35800.0
2013-12-13 12:50:00,42.8,42.81,42.79,42.81,30000.0,36.1048,36.1132,36.0963,36.1132,30000.0
2013-12-13 12:55:00,42.82,42.85,42.82,42.84,79400.0,36.1216,36.147,36.1216,36.1385,79400.0
2013-12-13 13:00:00,42.84,42.88,42.84,42.88,15400.0,36.1385,36.1723,36.1385,36.1723,15400.0
2013-12-13 13:05:00,42.88,42.88,42.84,42.84,27600.0,36.1723,36.1723,36.1385,36.1385,27600.0
2013-12-13 13:10:00,42.84,42.84,42.82,42.84,37800.0,36.1385,36.1385,36.1216,36.1385,37800.0
2013-12-13 13:15:00,42.83,42.83,42.81,42.83,14600.0,36.1301,36.1301,36.1132,36.1301,14600.0
2013-12-13 13:20:00,42.83,42.83,42.8,42.8,17000.0,36.1301,36.1301,36.1048,36.1048,17000.0
2013-12-13 13:25:00,42.8,42.81,42.8,42.8,8000.0,36.1048,36.1132,36.1048,36.1048,8000.0
2013-12-13 13:30:00,42.8,42.84,42.79,42.84,45600.0,36.1048,36.1385,36.0963,36.1385,45600.0
2013-12-13 13:35:00,42.85,42.85,42.82,42.83,28200.0,36.147,36.147,36.1216,36.1301,28200.0
2013-12-13 13:40:00,42.82,42.84,42.8,42.81,14000.0,36.1216,36.1385,36.1048,36.1132,14000.0
2013-12-13 13:45:00,42.79,42.82,42.78,42.82,41600.0,36.0963,36.1216,36.0879,36.1216,41600.0
2013-12-13 13:50:00,42.82,42.82,42.81,42.81,8600.0,36.1216,36.1216,36.1132,36.1132,8600.0
2013-12-13 13:55:00,42.81,42.82,42.76,42.76,20600.0,36.1132,36.1216,36.071,36.071,20600.0
2013-12-13 14:00:00,42.77,42.77,42.72,42.74,16000.0,36.0795,36.0795,36.0373,36.0542,16000.0
2013-12-13 14:05:00,42.73,42.73,42.69,42.71,18800.0,36.0457,36.0457,36.012,36.0289,18800.0
2013-12-13 14:10:00,42.71,42.71,42.65,42.66,27000.0,36.0289,36.0289,35.9782,35.9867,27000.0
2013-12-13 14:15:00,42.66,42.67,42.65,42.67,44400.0,35.9867,35.9951,35.9782,35.9951,44400.0
2013-12-13 14:20:00,42.66,42.67,42.64,42.65,29400.0,35.9867,35.9951,35.9698,35.9782,29400.0
2013-12-13 14:25:00,42.65,42.66,42.63,42.65,19800.0,35.9782,35.9867,35.9614,35.9782,19800.0
2013-12-13 14:30:00,42.65,42.67,42.64,42.66,25600.0,35.9782,35.9951,35.9698,35.9867,25600.0
2013-12-13 14:35:00,42.66,42.68,42.66,42.67,23600.0,35.9867,36.0035,35.9867,35.9951,23600.0
2013-12-13 14:40:00,42.67,42.68,42.65,42.66,15000.0,35.9951,36.0035,35.9782,35.9867,15000.0
2013-12-13 14:45:00,42.66,42.69,42.66,42.68,45400.0,35.9867,36.012,35.9867,36.0035,45400.0
2013-12-13 14:50:00,42.68,42.71,42.67,42.71,56000.0,36.0035,36.0289,35.9951,36.0289,56000.0
2013-12-13 14:55:00,42.71,42.74,42.7,42.72,70400.0,36.0289,36.0542,36.0204,36.0373,70400.0
2013-12-13 15:00:00,42.73,42.75,42.73,42.74,44800.0,36.0457,36.0626,36.0457,36.0542,44800.0
2013-12-13 15:05:00,42.74,42.74,42.72,42.72,26600.0,36.0542,36.0542,36.0373,36.0373,26600.0
2013-12-13 15:10:00,42.72,42.72,42.7,42.71,78200.0,36.0373,36.0373,36.0204,36.0289,78200.0
2013-12-13 15:15:00,42.71,42.73,42.7,42.73,45600.0,36.0289,36.0457,36.0204,36.0457,45600.0
2013-12-13 15:20:00,42.73,42.74,42.73,42.74,120400.0,36.0457,36.0542,36.0457,36.0542,120400.0
2013-12-13 15:25:00,42.74,42.77,42.74,42.74,106800.0,36.0542,36.0795,36.0542,36.0542,106800.0
2013-12-13 15:30:00,42.74,42.76,42.71,42.73,117400.0,36.0542,36.071,36.0289,36.0457,117400.0
2013-12-13 15:35:00,42.72,42.72,42.68,42.68,60400.0,36.0373,36.0373,36.0035,36.0035,60400.0
2013-12-13 15:40:00,42.68,42.73,42.68,42.73,247400.0,36.0035,36.0457,36.0035,36.0457,247400.0
2013-12-13 15:45:00,42.73,42.73,42.72,42.73,239600.0,36.0457,36.0457,36.0373,36.0457,239600.0
2013-12-13 15:50:00,42.73,42.76,42.72,42.74,363200.0,36.0457,36.071,36.0373,36.0542,363200.0
2013-12-13 15:55:00,42.74,42.74,42.68,42.7,314000.0,36.0542,36.0542,36.0035,36.0204,314000.0
2013-12-16 09:30:00,42.82,42.99,42.82,42.95,134000.0,36.1216,36.265,36.1216,36.2313,134000.0
2013-12-16 09:35:00,42.97,43.06,42.96,42.97,125000.0,36.2482,36.3241,36.2397,36.2482,125000.0
2013-12-16 09:40:00,42.99,43.01,42.93,42.98,58000.0,36.265,36.2819,36.2144,36.2566,58000.0
2013-12-16 09:45:00,42.99,43.08,42.99,43.01,217800.0,36.265,36.341,36.265,36.2819,217800.0
2013-12-16 09:50:00,43.01,43.09,43.01,43.06,172400.0,36.2819,36.3494,36.2819,36.3241,172400.0
2013-12-16 09:55:00,43.07,43.07,42.99,43.01,82800.0,36.3325,36.3325,36.265,36.2819,82800.0
2013-12-16 10:00:00,42.99,43.04,42.98,42.99,129200.0,36.265,36.3072,36.2566,36.265,129200.0
2013-12-16 10:05:00,42.99,42.99,42.9,42.9,55400.0,36.265,36.265,36.1891,36.1891,55400.0
2013-12-16 10:10:00,42.91,42.91,42.85,42.85,36800.0,36.1976,36.1976,36.147,36.147,36800.0
2013-12-16 10:15:00,42.87,42.9,42.86,42.88,55600.0,36.1638,36.1891,36.1554,36.1723,55600.0
2013-12-16 10:20:00,42.88,42.92,42.87,42.92,48200.0,36.1723,36.206,36.1638,36.206,48200.0
2013-12-16 10:25:00,42.92,42.95,42.88,42.92,136000.0,36.206,36.2313,36.1723,36.206,136000.0
2013-12-16 10:30:00,42.92,42.93,42.85,42.87,52000.0,36.206,36.2144,36.147,36.1638,52000.0
2013-12-16 10:35:00,42.88,42.89,42.85,42.85,35800.0,36.1723,36.1807,36.147,36.147,35800.0
2013-12-16 10:40:00,42.85,42.86,42.82,42.86,70200.0,36.147,36.1554,36.1216,36.1554,70200.0
2013-12-16 10:45:00,42.87,42.88,42.87,42.87,16200.0,36.1638,36.1723,36.1638,36.1638,16200.0
2013-12-16 10:50:00,42.85,42.88,42.85,42.88,24400.0,36.147,36.1723,36.147,36.1723,24400.0
2013-12-16 10:55:00,42.88,42.88,42.85,42.85,28800.0,36.1723,36.1723,36.147,36.147,28800.0
2013-12-16 11:00:00,42.86,42.87,42.77,42.78,50800.0,36.1554,36.1638,36.0795,36.0879,50800.0
2013-12-16 11:05:00,42.79,42.82,42.77,42.81,30600.0,36.0963,36.1216,36.0795,36.1132,30600.0
2013-12-16 11:10:00,42.81,42.85,42.81,42.85,33600.0,36.1132,36.147,36.1132,36.147,33600.0
2013-12-16 11:15:00,42.85,42.86,42.83,42.84,45600.0,36.147,36.1554,36.1301,36.1385,45600.0
2013-12-16 11:20:00,42.84,42.87,42.82,42.87,45600.0,36.1385,36.1638,36.1216,36.1638,45600.0
2013-12-16 11:25:00,42.88,42.88,42.85,42.88,60000.0,36.1723,36.1723,36.147,36.1723,60000.0
2013-12-16 11:30:00,42.88,42.92,42.88,42.91,30000.0,36.1723,36.206,36.1723,36.1976,30000.0
2013-12-16 11:35:00,42.91,42.92,42.88,42.88,73800.0,36.1976,36.206,36.1723,36.1723,73800.0
2013-12-16 11:40:00,42.89,42.93,42.88,42.92,42400.0,36.1807,36.2144,36.1723,36.206,42400.0
2013-12-16 11:45:00,42.92,42.94,42.88,42.9,43800.0,36.206,36.2229,36.1723,36.1891,43800.0
2013-12-16 11:50:00,42.9,42.92,42.9,42.91,26000.0,36.1891,36.206,36.1891,36.1976,26000.0
2013-12-16 11:55:00,42.91,42.94,42.91,42.94,46000.0,36.1976,36.2229,36.1976,36.2229,46000.0
2013-12-16 12:00:00,42.93,42.94,42.9,42.9,22400.0,36.2144,36.2229,36.1891,36.1891,22400.0
2013-12-16 12:05:00,42.91,42.93,42.89,42.93,25600.0,36.1976,36.2144,36.1807,36.2144,25600.0
2013-12-16 12:10:00,42.93,42.93,42.89,42.9,33200.0,36.2144,36.2144,36.1807,36.1891,33200.0
2013-12-16 12:15:00,42.89,42.92,42.88,42.9,24000.0,36.1807,36.206,36.1723,36.1891,24000.0
2013-12-16 12:20:00,42.9,42.92,42.88,42.92,10800.0,36.1891,36.206,36.1723,36.206,10800.0
2013-12-16 12:25:00,42.93,42.93,42.92,42.92,8400.0,36.2144,36.2144,36.206,36.206,8400.0
2013-12-16 12:30:00,42.92,42.93,42.91,42.91,16600.0,36.206,36.2144,36.1976,36.1976,16600.0
2013-12-16 12:35:00,42.91,42.93,42.91,42.92,21800.0,36.1976,36.2144,36.1976,36.206,21800.0
2013-12-16 12:40:00,42.93,42.94,42.92,42.93,7000.0,36.2144,36.2229,36.206,36.2144,7000.0
2013-12-16 12:45:00,42.93,42.93,42.9,42.9,15400.0,36.2144,36.2144,36.1891,36.1891,15400.0
2013-12-16 12:50:00,42.91,42.93,42.9,42.92,18400.0,36.1976,36.2144,36.1891,36.206,18400.0
2013-12-16 12:55:00,42.91,42.91,42.89,42.9,20600.0,36.1976,36.1976,36.1807,36.1891,20600.0
2013-12-16 13:00:00,42.9,42.9,42.85,42.87,8600.0,36.1891,36.1891,36.147,36.1638,8600.0
2013-12-16 13:05:00,42.85,42.89,42.85,42.88,18800.0,36.147,36.1807,36.147,36.1723,18800.0
2013-12-16 13:10:00,42.88,42.9,42.87,42.87,15600.0,36.1723,36.1891,36.1638,36.1638,15600.0
2013-12-16 13:15:00,42.87,42.88,42.85,42.87,17200.0,36.1638,36.1723,36.147,36.1638,17200.0
2013-12-16 13:20:00,42.87,42.89,42.82,42.89,76400.0,36.1638,36.1807,36.1216,36.1807,76400.0
2013-12-16 13:25:00,42.88,42.9,42.88,42.89,16600.0,36.1723,36.1891,36.1723,36.1807,16600.0
2013-12-16 13:30:00,42.89,42.91,42.88,42.9,38400.0,36.1807,36.1976,36.1723,36.1891,38400.0
2013-12-16 13:35:00,42.89,42.91,42.88,42.88,18800.0,36.1807,36.1976,36.1723,36.1723,18800.0
2013-12-16 13:40:00,42.89,42.9,42.85,42.9,17800.0,36.1807,36.1891,36.147,36.1891,17800.0
2013-12-16 13:45:00,42.9,42.9,42.87,42.9,32200.0,36.1891,36.1891,36.1638,36.1891,32200.0
2013-12-16 13:50:00,42.9,42.91,42.89,42.9,15800.0,36.1891,36.1976,36.1807,36.1891,15800.0
2013-12-16 13:55:00,42.9,42.93,42.9,42.92,84200.0,36.1891,36.2144,36.1891,36.206,84200.0
2013-12-16 14:00:00,42.92,42.96,42.92,42.95,36800.0,36.206,36.2397,36.206,36.2313,36800.0
2013-12-16 14:05:00,42.94,42.96,42.92,42.93,23800.0,36.2229,36.2397,36.206,36.2144,23800.0
2013-12-16 14:10:00,42.93,42.96,42.92,42.96,18200.0,36.2144,36.2397,36.206,36.2397,18200.0
2013-12-16 14:15:00,42.96,42.97,42.92,42.93,38400.0,36.2397,36.2482,36.206,36.2144,38400.0
2013-12-16 14:20:00,42.93,42.94,42.93,42.93,19200.0,36.2144,36.2229,36.2144,36.2144,19200.0
2013-12-16 14:25:00,42.93,42.93,42.91,42.93,33400.0,36.2144,36.2144,36.1976,36.2144,33400.0
2013-12-16 14:30:00,42.94,42.94,42.9,42.9,43000.0,36.2229,36.2229,36.1891,36.1891,43000.0
2013-12-16 14:35:00,42.88,42.92,42.88,42.91,12800.0,36.1723,36.206,36.1723,36.1976,12800.0
2013-12-16 14:40:00,42.91,42.93,42.91,42.92,25800.0,36.1976,36.2144,36.1976,36.206,25800.0
2013-12-16 14:45:00,42.92,42.93,42.9,42.9,21400.0,36.206,36.2144,36.1891,36.1891,21400.0
2013-12-16 14:50:00,42.9,42.92,42.9,42.91,52200.0,36.1891,36.206,36.1891,36.1976,52200.0
2013-12-16 14:55:00,42.91,42.92,42.9,42.92,59800.0,36.1976,36.206,36.1891,36.206,59800.0
2013-12-16 15:00:00,42.92,42.92,42.9,42.91,33000.0,36.206,36.206,36.1891,36.1976,33000.0
2013-12-16 15:05:00,42.91,42.92,42.9,42.91,19600.0,36.1976,36.206,36.1891,36.1976,19600.0
2013-12-16 15:10:00,42.92,42.93,42.9,42.9,32600.0,36.206,36.2144,36.1891,36.1891,32600.0
2013-12-16 15:15:00,42.9,42.92,42.88,42.91,28800.0,36.1891,36.206,36.1723,36.1976,28800.0
2013-12-16 15:20:00,42.91,42.93,42.88,42.89,48400.0,36.1976,36.2144,36.1723,36.1807,48400.0
2013-12-16 15:25:00,42.89,42.91,42.88,42.9,39800.0,36.1807,36.1976,36.1723,36.1891,39800.0
2013-12-16 15:30:00,42.91,42.91,42.88,42.88,39600.0,36.1976,36.1976,36.1723,36.1723,39600.0
2013-12-16 15:35:00,42.89,42.91,42.88,42.91,40000.0,36.1807,36.1976,36.1723,36.1976,40000.0
2013-12-16 15:40:00,42.91,42.94,42.9,42.93,78400.0,36.1976,36.2229,36.1891,36.2144,78400.0
2013-12-16 15:45:00,42.93,42.93,42.91,42.92,115800.0,36.2144,36.2144,36.1976,36.206,115800.0
2013-12-16 15:50:00,42.92,42.93,42.9,42.93,186800.0,36.206,36.2144,36.1891,36.2144,186800.0
2013-12-16 15:55:00,42.92,42.93,42.9,42.92,338000.0,36.206,36.2144,36.1891,36.206,338000.0
2013-12-17 09:30:00,42.87,43.0,42.68,42.95,80200.0,36.1638,36.2735,36.0035,36.2313,80200.0
2013-12-17 09:35:00,42.87,42.88,42.81,42.85,125800.0,36.1638,36.1723,36.1132,36.147,125800.0
2013-12-17 09:40:00,42.84,42.91,42.81,42.9,133000.0,36.1385,36.1976,36.1132,36.1891,133000.0
2013-12-17 09:45:00,42.9,42.94,42.86,42.88,69000.0,36.1891,36.2229,36.1554,36.1723,69000.0
2013-12-17 09:50:00,42.86,42.88,42.83,42.87,24200.0,36.1554,36.1723,36.1301,36.1638,24200.0
2013-12-17 09:55:00,42.88,42.94,42.88,42.94,13800.0,36.1723,36.2229,36.1723,36.2229,13800.0
2013-12-17 10:00:00,42.94,43.01,42.91,42.98,147400.0,36.2229,36.2819,36.1976,36.2566,147400.0
2013-12-17 10:05:00,42.98,43.02,42.95,42.96,167000.0,36.2566,36.2904,36.2313,36.2397,167000.0
2013-12-17 10:10:00,42.97,43.0,42.92,42.99,33200.0,36.2482,36.2735,36.206,36.265,33200.0
2013-12-17 10:15:00,42.98,43.0,42.9,42.93,29000.0,36.2566,36.2735,36.1891,36.2144,29000.0
2013-12-17 10:20:00,42.9,42.92,42.89,42.91,22800.0,36.1891,36.206,36.1807,36.1976,22800.0
2013-12-17 10:25:00,42.91,42.91,42.85,42.86,58400.0,36.1976,36.1976,36.147,36.1554,58400.0
2013-12-17 10:30:00,42.85,42.87,42.8,42.85,40200.0,36.147,36.1638,36.1048,36.147,40200.0
2013-12-17 10:35:00,42.85,42.9,42.85,42.9,47000.0,36.147,36.1891,36.147,36.1891,47000.0
2013-12-17 10:40:00,42.9,42.91,42.85,42.86,27800.0,36.1891,36.1976,36.147,36.1554,27800.0
2013-12-17 10:45:00,42.87,42.87,42.74,42.75,56200.0,36.1638,36.1638,36.0542,36.0626,56200.0
2013-12-17 10:50:00,42.74,42.77,42.71,42.77,70600.0,36.0542,36.0795,36.0289,36.0795,70600.0
2013-12-17 10:55:00,42.76,42.77,42.73,42.75,45000.0,36.071,36.0795,36.0457,36.0626,45000.0
2013-12-17 11:00:00,42.74,42.74,42.69,42.72,38600.0,36.0542,36.0542,36.012,36.0373,38600.0
2013-12-17 11:05:00,42.71,42.74,42.7,42.73,54400.0,36.0289,36.0542,36.0204,36.0457,54400.0
2013-12-17 11:10:00,42.73,42.77,42.7,42.77,24400.0,36.0457,36.0795,36.0204,36.0795,24400.0
2013-12-17 11:15:00,42.77,42.77,42.74,42.76,22800.0,36.0795,36.0795,36.0542,36.071,22800.0
2013-12-17 11:20:00,42.76,42.77,42.72,42.72,24200.0,36.071,36.0795,36.0373,36.0373,24200.0
2013-12-17 11:25:00,42.73,42.74,42.67,42.69,39600.0,36.0457,36.0542,35.9951,36.012,39600.0
2013-12-17 11:30:00,42.69,42.71,42.68,42.7,28400.0,36.012,36.0289,36.0035,36.0204,28400.0
2013-12-17 11:35:00,42.69,42.72,42.67,42.72,48400.0,36.012,36.0373,35.9951,36.0373,48400.0
2013-12-17 11:40:00,42.73,42.74,42.71,42.73,47000.0,36.0457,36.0542,36.0289,36.0457,47000.0
2013-12-17 11:45:00,42.73,42.77,42.71,42.76,34000.0,36.0457,36.0795,36.0289,36.071,34000.0
2013-12-17 11:50:00,42.75,42.77,42.75,42.77,30200.0,36.0626,36.0795,36.0626,36.0795,30200.0
2013-12-17 11:55:00,42.77,42.77,42.73,42.74,16200.0,36.0795,36.0795,36.0457,36.0542,16200.0
2013-12-17 12:00:00,42.74,42.75,42.74,42.74,14800.0,36.0542,36.0626,36.0542,36.0542,14800.0
2013-12-17 12:05:00,42.74,42.76,42.72,42.74,35200.0,36.0542,36.071,36.0373,36.0542,35200.0
2013-12-17 12:10:00,42.74,42.77,42.71,42.74,32400.0,36.0542,36.0795,36.0289,36.0542,32400.0
2013-12-17 12:15:00,42.74,42.77,42.74,42.75,18000.0,36.0542,36.0795,36.0542,36.0626,18000.0
2013-12-17 12:20:00,42.75,42.76,42.73,42.76,37000.0,36.0626,36.071,36.0457,36.071,37000.0
2013-12-17 12:25:00,42.76,42.76,42.71,42.72,25600.0,36.071,36.071,36.0289,36.0373,25600.0
2013-12-17 12:30:00,42.73,42.74,42.71,42.71,15800.0,36.0457,36.0542,36.0289,36.0289,15800.0
2013-12-17 12:35:00,42.71,42.74,42.71,42.72,24200.0,36.0289,36.0542,36.0289,36.0373,24200.0
2013-12-17 12:40:00,42.72,42.74,42.71,42.73,29600.0,36.0373,36.0542,36.0289,36.0457,29600.0
2013-12-17 12:45:00,42.73,42.76,42.73,42.74,25600.0,36.0457,36.071,36.0457,36.0542,25600.0
2013-12-17 12:50:00,42.75,42.77,42.75,42.77,13800.0,36.0626,36.0795,36.0626,36.0795,13800.0
2013-12-17 12:55:00,42.76,42.77,42.74,42.74,20000.0,36.071,36.0795,36.0542,36.0542,20000.0
2013-12-17 13:00:00,42.75,42.77,42.74,42.77,5200.0,36.0626,36.0795,36.0542,36.0795,5200.0
2013-12-17 13:05:00,42.77,42.77,42.76,42.77,10800.0,36.0795,36.0795,36.071,36.0795,10800.0
2013-12-17 13:10:00,42.77,42.8,42.75,42.77,92000.0,36.0795,36.1048,36.0626,36.0795,92000.0
2013-12-17 13:15:00,42.76,42.81,42.76,42.81,12600.0,36.071,36.1132,36.071,36.1132,12600.0
2013-12-17 13:20:00,42.81,42.83,42.8,42.8,44000.0,36.1132,36.1301,36.1048,36.1048,44000.0
2013-12-17 13:25:00,42.8,42.81,42.79,42.81,11000.0,36.1048,36.1132,36.0963,36.1132,11000.0
2013-12-17 13:30:00,42.81,42.82,42.8,42.81,90400.0,36.1132,36.1216,36.1048,36.1132,90400.0
2013-12-17 13:35:00,42.81,42.82,42.8,42.81,188400.0,36.1132,36.1216,36.1048,36.1132,188400.0
2013-12-17 13:40:00,42.81,42.81,42.77,42.77,30600.0,36.1132,36.1132,36.0795,36.0795,30600.0
2013-12-17 13:45:00,42.77,42.79,42.76,42.76,23400.0,36.0795,36.0963,36.071,36.071,23400.0
2013-12-17 13:50:00,42.76,42.77,42.75,42.77,12000.0,36.071,36.0795,36.0626,36.0795,12000.0
2013-12-17 13:55:00,42.77,42.8,42.77,42.8,8000.0,36.0795,36.1048,36.0795,36.1048,8000.0
2013-12-17 14:00:00,42.79,42.81,42.79,42.8,45200.0,36.0963,36.1132,36.0963,36.1048,45200.0
2013-12-17 14:05:00,42.81,42.86,42.8,42.86,38400.0,36.1132,36.1554,36.1048,36.1554,38400.0
2013-12-17 14:10:00,42.87,42.9,42.87,42.87,20800.0,36.1638,36.1891,36.1638,36.1638,20800.0
2013-12-17 14:15:00,42.87,42.88,42.86,42.86,23200.0,36.1638,36.1723,36.1554,36.1554,23200.0
2013-12-17 14:20:00,42.87,42.88,42.87,42.87,29000.0,36.1638,36.1723,36.1638,36.1638,29000.0
2013-12-17 14:25:00,42.87,42.88,42.85,42.87,27200.0,36.1638,36.1723,36.147,36.1638,27200.0
2013-12-17 14:30:00,42.87,42.87,42.84,42.84,31600.0,36.1638,36.1638,36.1385,36.1385,31600.0
2013-12-17 14:35:00,42.84,42.84,42.8,42.8,97200.0,36.1385,36.1385,36.1048,36.1048,97200.0
2013-12-17 14:40:00,42.81,42.84,42.8,42.84,29000.0,36.1132,36.1385,36.1048,36.1385,29000.0
2013-12-17 14:45:00,42.84,42.85,42.84,42.84,27800.0,36.1385,36.147,36.1385,36.1385,27800.0
2013-12-17 14:50:00,42.84,42.84,42.81,42.82,18600.0,36.1385,36.1385,36.1132,36.1216,18600.0
2013-12-17 14:55:00,42.82,42.83,42.81,42.83,16800.0,36.1216,36.1301,36.1132,36.1301,16800.0
2013-12-17 15:00:00,42.82,42.84,42.82,42.83,33400.0,36.1216,36.1385,36.1216,36.1301,33400.0
2013-12-17 15:05:00,42.83,42.84,42.82,42.84,17000.0,36.1301,36.1385,36.1216,36.1385,17000.0
2013-12-17 15:10:00,42.84,42.85,42.83,42.85,12000.0,36.1385,36.147,36.1301,36.147,12000.0
2013-12-17 15:15:00,42.84,42.85,42.84,42.85,18600.0,36.1385,36.147,36.1385,36.147,18600.0
2013-12-17 15:20:00,42.85,42.86,42.83,42.84,29200.0,36.147,36.1554,36.1301,36.1385,29200.0
2013-12-17 15:25:00,42.84,42.84,42.82,42.82,33000.0,36.1385,36.1385,36.1216,36.1216,33000.0
2013-12-17 15:30:00,42.82,42.85,42.81,42.81,106600.0,36.1216,36.147,36.1132,36.1132,106600.0
2013-12-17 15:35:00,42.81,42.84,42.81,42.84,36000.0,36.1132,36.1385,36.1132,36.1385,36000.0
2013-12-17 15:40:00,42.84,42.84,42.8,42.81,74400.0,36.1385,36.1385,36.1048,36.1132,74400.0
2013-12-17 15:45:00,42.82,42.84,42.82,42.84,211400.0,36.1216,36.1385,36.1216,36.1385,211400.0
2013-12-17 15:50:00,42.83,42.85,42.83,42.85,235600.0,36.1301,36.147,36.1301,36.147,235600.0
2013-12-17 15:55:00,42.85,42.85,42.8,42.8,342200.0,36.147,36.147,36.1048,36.1048,342200.0
2013-12-18 09:30:00,42.86,42.94,42.85,42.86,36000.0,36.1554,36.2229,36.147,36.1554,36000.0
2013-12-18 09:35:00,42.9,42.94,42.87,42.93,37800.0,36.1891,36.2229,36.1638,36.2144,37800.0
2013-12-18 09:40:00,42.92,42.92,42.88,42.88,36400.0,36.206,36.206,36.1723,36.1723,36400.0
2013-12-18 09:45:00,42.87,42.98,42.86,42.97,64800.0,36.1638,36.2566,36.1554,36.2482,64800.0
2013-12-18 09:50:00,42.96,42.96,42.77,42.81,90400.0,36.2397,36.2397,36.0795,36.1132,90400.0
2013-12-18 09:55:00,42.79,42.82,42.77,42.81,26800.0,36.0963,36.1216,36.0795,36.1132,26800.0
2013-12-18 10:00:00,42.81,42.91,42.79,42.9,121600.0,36.1132,36.1976,36.0963,36.1891,121600.0
2013-12-18 10:05:00,42.9,42.92,42.88,42.92,22600.0,36.1891,36.206,36.1723,36.206,22600.0
2013-12-18 10:10:00,42.92,42.92,42.88,42.9,49000.0,36.206,36.206,36.1723,36.1891,49000.0
2013-12-18 10:15:00,42.9,42.9,42.86,42.86,28000.0,36.1891,36.1891,36.1554,36.1554,28000.0
2013-12-18 10:20:00,42.85,42.86,42.83,42.85,11200.0,36.147,36.1554,36.1301,36.147,11200.0
2013-12-18 10:25:00,42.85,42.88,42.85,42.88,5600.0,36.147,36.1723,36.147,36.1723,5600.0
2013-12-18 10:30:00,42.88,42.92,42.85,42.88,35800.0,36.1723,36.206,36.147,36.1723,35800.0
2013-12-18 10:35:00,42.9,42.9,42.87,42.88,18800.0,36.1891,36.1891,36.1638,36.1723,18800.0
2013-12-18 10:40:00,42.88,42.88,42.83,42.83,22400.0,36.1723,36.1723,36.1301,36.1301,22400.0
2013-12-18 10:45:00,42.84,42.84,42.77,42.8,148800.0,36.1385,36.1385,36.0795,36.1048,148800.0
2013-12-18 10:50:00,42.79,42.8,42.75,42.77,114200.0,36.0963,36.1048,36.0626,36.0795,114200.0
2013-12-18 10:55:00,42.77,42.81,42.77,42.8,101800.0,36.0795,36.1132,36.0795,36.1048,101800.0
2013-12-18 11:00:00,42.81,42.83,42.81,42.82,63000.0,36.1132,36.1301,36.1132,36.1216,63000.0
2013-12-18 11:05:00,42.82,42.83,42.81,42.83,62800.0,36.1216,36.1301,36.1132,36.1301,62800.0
2013-12-18 11:10:00,42.83,42.84,42.82,42.83,27600.0,36.1301,36.1385,36.1216,36.1301,27600.0
2013-12-18 11:15:00,42.83,42.85,42.82,42.85,31800.0,36.1301,36.147,36.1216,36.147,31800.0
2013-12-18 11:20:00,42.85,42.85,42.82,42.83,24200.0,36.147,36.147,36.1216,36.1301,24200.0
2013-12-18 11:25:00,42.83,42.83,42.8,42.8,29200.0,36.1301,36.1301,36.1048,36.1048,29200.0
2013-12-18 11:30:00,42.8,42.8,42.78,42.78,35000.0,36.1048,36.1048,36.0879,36.0879,35000.0
2013-12-18 11:35:00,42.79,42.79,42.76,42.76,31200.0,36.0963,36.0963,36.071,36.071,31200.0
2013-12-18 11:40:00,42.76,42.76,42.69,42.7,62600.0,36.071,36.071,36.012,36.0204,62600.0
2013-12-18 11:45:00,42.7,42.7,42.63,42.64,41800.0,36.0204,36.0204,35.9614,35.9698,41800.0
2013-12-18 11:50:00,42.63,42.67,42.63,42.65,109800.0,35.9614,35.9951,35.9614,35.9782,109800.0
2013-12-18 11:55:00,42.65,42.69,42.65,42.68,85200.0,35.9782,36.012,35.9782,36.0035,85200.0
2013-12-18 12:00:00,42.68,42.69,42.66,42.69,64400.0,36.0035,36.012,35.9867,36.012,64400.0
2013-12-18 12:05:00,42.69,42.69,42.67,42.68,53400.0,36.012,36.012,35.9951,36.0035,53400.0
2013-12-18 12:10:00,42.68,42.7,42.68,42.7,63200.0,36.0035,36.0204,36.0035,36.0204,63200.0
2013-12-18 12:15:00,42.7,42.71,42.69,42.69,88000.0,36.0204,36.0289,36.012,36.012,88000.0
2013-12-18 12:20:00,42.69,42.73,42.68,42.72,65800.0,36.012,36.0457,36.0035,36.0373,65800.0
2013-12-18 12:25:00,42.73,42.74,42.72,42.74,31200.0,36.0457,36.0542,36.0373,36.0542,31200.0
2013-12-18 12:30:00,42.74,42.75,42.73,42.73,67400.0,36.0542,36.0626,36.0457,36.0457,67400.0
2013-12-18 12:35:00,42.73,42.73,42.7,42.7,63600.0,36.0457,36.0457,36.0204,36.0204,63600.0
2013-12-18 12:40:00,42.7,42.71,42.7,42.71,43800.0,36.0204,36.0289,36.0204,36.0289,43800.0
2013-12-18 12:45:00,42.71,42.72,42.69,42.7,50200.0,36.0289,36.0373,36.012,36.0204,50200.0
2013-12-18 12:50:00,42.7,42.7,42.68,42.7,39000.0,36.0204,36.0204,36.0035,36.0204,39000.0
2013-12-18 12:55:00,42.7,42.7,42.67,42.68,59000.0,36.0204,36.0204,35.9951,36.0035,59000.0
2013-12-18 13:00:00,42.68,42.68,42.64,42.67,88200.0,36.0035,36.0035,35.9698,35.9951,88200.0
2013-12-18 13:05:00,42.67,42.69,42.66,42.68,55400.0,35.9951,36.012,35.9867,36.0035,55400.0
2013-12-18 13:10:00,42.68,42.69,42.6,42.6,141200.0,36.0035,36.012,35.9361,35.9361,141200.0
2013-12-18 13:15:00,42.6,42.63,42.59,42.63,149600.0,35.9361,35.9614,35.9276,35.9614,149600.0
2013-12-18 13:20:00,42.62,42.65,42.61,42.64,61600.0,35.9529,35.9782,35.9445,35.9698,61600.0
2013-12-18 13:25:00,42.64,42.68,42.64,42.67,53600.0,35.9698,36.0035,35.9698,35.9951,53600.0
2013-12-18 13:30:00,42.67,42.68,42.66,42.66,92800.0,35.9951,36.0035,35.9867,35.9867,92800.0
2013-12-18 13:35:00,42.66,42.68,42.64,42.66,46000.0,35.9867,36.0035,35.9698,35.9867,46000.0
2013-12-18 13:40:00,42.66,42.67,42.65,42.65,18400.0,35.9867,35.9951,35.9782,35.9782,18400.0
2013-12-18 13:45:00,42.65,42.67,42.65,42.66,73800.0,35.9782,35.9951,35.9782,35.9867,73800.0
2013-12-18 13:50:00,42.66,42.67,42.65,42.66,95400.0,35.9867,35.9951,35.9782,35.9867,95400.0
2013-12-18 13:55:00,42.66,42.71,42.65,42.69,38000.0,35.9867,36.0289,35.9782,36.012,38000.0
2013-12-18 14:00:00,42.68,42.9,42.46,42.88,147600.0,36.0035,36.1891,35.818,36.1723,147600.0
2013-12-18 14:05:00,42.89,43.16,42.89,43.1,225800.0,36.1807,36.4085,36.1807,36.3578,225800.0
2013-12-18 14:10:00,43.1,43.16,43.07,43.08,765800.0,36.3578,36.4085,36.3325,36.341,765800.0
2013-12-18 14:15:00,43.08,43.12,43.07,43.11,340000.0,36.341,36.3747,36.3325,36.3663,340000.0
2013-12-18 14:20:00,43.11,43.19,43.08,43.19,213800.0,36.3663,36.4338,36.341,36.4338,213800.0
2013-12-18 14:25:00,43.19,43.2,43.13,43.17,261200.0,36.4338,36.4422,36.3831,36.4169,261200.0
2013-12-18 14:30:00,43.17,43.24,43.15,43.24,417800.0,36.4169,36.4759,36.4,36.4759,417800.0
2013-12-18 14:35:00,43.23,43.44,43.23,43.43,966600.0,36.4675,36.6447,36.4675,36.6362,966600.0
2013-12-18 14:40:00,43.43,43.43,43.33,43.38,511400.0,36.6362,36.6362,36.5519,36.594,511400.0
2013-12-18 14:45:00,43.37,43.4,43.3,43.3,191400.0,36.5856,36.6109,36.5266,36.5266,191400.0
2013-12-18 14:50:00,43.3,43.32,43.28,43.31,70400.0,36.5266,36.5434,36.5097,36.535,70400.0
2013-12-18 14:55:00,43.31,43.34,43.29,43.31,497400.0,36.535,36.5603,36.5181,36.535,497400.0
2013-12-18 15:00:00,43.32,43.33,43.27,43.27,133600.0,36.5434,36.5519,36.5012,36.5012,133600.0
2013-12-18 15:05:00,43.27,43.32,43.27,43.27,113400.0,36.5012,36.5434,36.5012,36.5012,113400.0
2013-12-18 15:10:00,43.29,43.4,43.28,43.39,503000.0,36.5181,36.6109,36.5097,36.6025,503000.0
2013-12-18 15:15:00,43.39,43.45,43.38,43.44,477200.0,36.6025,36.6531,36.594,36.6447,477200.0
2013-12-18 15:20:00,43.44,43.46,43.4,43.41,218400.0,36.6447,36.6615,36.6109,36.6193,218400.0
2013-12-18 15:25:00,43.41,43.41,43.3,43.31,239400.0,36.6193,36.6193,36.5266,36.535,239400.0
2013-12-18 15:30:00,43.31,43.34,43.31,43.33,235800.0,36.535,36.5603,36.535,36.5519,235800.0
2013-12-18 15:35:00,43.33,43.45,43.33,43.45,200200.0,36.5519,36.6531,36.5519,36.6531,200200.0
2013-12-18 15:40:00,43.44,43.47,43.43,43.45,286000.0,36.6447,36.67,36.6362,36.6531,286000.0
2013-12-18 15:45:00,43.45,43.47,43.4,43.41,351800.0,36.6531,36.67,36.6109,36.6193,351800.0
2013-12-18 15:50:00,43.41,43.42,43.36,43.37,400000.0,36.6193,36.6278,36.5772,36.5856,400000.0
2013-12-18 15:55:00,43.36,43.46,43.35,43.45,1151400.0,36.5772,36.6615,36.5687,36.6531,1151400.0
2013-12-19 09:30:00,43.3,43.41,43.3,43.38,62200.0,36.5266,36.6193,36.5266,36.594,62200.0
2013-12-19 09:35:00,43.38,43.44,43.35,43.4,46800.0,36.594,36.6447,36.5687,36.6109,46800.0
2013-12-19 09:40:00,43.38,43.4,43.34,43.4,212600.0,36.594,36.6109,36.5603,36.6109,212600.0
2013-12-19 09:45:00,43.4,43.4,43.33,43.33,118200.0,36.6109,36.6109,36.5519,36.5519,118200.0
2013-12-19 09:50:00,43.32,43.32,43.27,43.27,84400.0,36.5434,36.5434,36.5012,36.5012,84400.0
2013-12-19 09:55:00,43.27,43.3,43.27,43.3,92400.0,36.5012,36.5266,36.5012,36.5266,92400.0
2013-12-19 10:00:00,43.29,43.31,43.22,43.22,142400.0,36.5181,36.535,36.4591,36.4591,142400.0
2013-12-19 10:05:00,43.22,43.24,43.18,43.21,47200.0,36.4591,36.4759,36.4253,36.4506,47200.0
2013-12-19 10:10:00,43.19,43.2,43.11,43.11,108800.0,36.4338,36.4422,36.3663,36.3663,108800.0
2013-12-19 10:15:00,43.13,43.22,43.12,43.2,151200.0,36.3831,36.4591,36.3747,36.4422,151200.0
2013-12-19 10:20:00,43.2,43.22,43.19,43.21,52800.0,36.4422,36.4591,36.4338,36.4506,52800.0
2013-12-19 10:25:00,43.21,43.3,43.2,43.29,112200.0,36.4506,36.5266,36.4422,36.5181,112200.0
2013-12-19 10:30:00,43.3,43.3,43.24,43.27,69400.0,36.5266,36.5266,36.4759,36.5012,69400.0
2013-12-19 10:35:00,43.26,43.27,43.22,43.24,57400.0,36.4928,36.5012,36.4591,36.4759,57400.0
2013-12-19 10:40:00,43.23,43.29,43.22,43.29,159400.0,36.4675,36.5181,36.4591,36.5181,159400.0
2013-12-19 10:45:00,43.28,43.3,43.24,43.26,88200.0,36.5097,36.5266,36.4759,36.4928,88200.0
2013-12-19 10:50:00,43.26,43.27,43.21,43.21,71800.0,36.4928,36.5012,36.4506,36.4506,71800.0
2013-12-19 10:55:00,43.23,43.25,43.21,43.23,102200.0,36.4675,36.4844,36.4506,36.4675,102200.0
2013-12-19 11:00:00,43.23,43.27,43.23,43.26,73800.0,36.4675,36.5012,36.4675,36.4928,73800.0
2013-12-19 11:05:00,43.26,43.27,43.23,43.26,23800.0,36.4928,36.5012,36.4675,36.4928,23800.0
2013-12-19 11:10:00,43.27,43.27,43.24,43.26,60000.0,36.5012,36.5012,36.4759,36.4928,60000.0
2013-12-19 11:15:00,43.26,43.27,43.24,43.26,58200.0,36.4928,36.5012,36.4759,36.4928,58200.0
2013-12-19 11:20:00,43.26,43.26,43.22,43.24,42000.0,36.4928,36.4928,36.4591,36.4759,42000.0
2013-12-19 11:25:00,43.24,43.24,43.2,43.24,45600.0,36.4759,36.4759,36.4422,36.4759,45600.0
2013-12-19 11:30:00,43.24,43.26,43.23,43.26,73200.0,36.4759,36.4928,36.4675,36.4928,73200.0
2013-12-19 11:35:00,43.26,43.26,43.24,43.24,31800.0,36.4928,36.4928,36.4759,36.4759,31800.0
2013-12-19 11:40:00,43.24,43.26,43.22,43.24,76400.0,36.4759,36.4928,36.4591,36.4759,76400.0
2013-12-19 11:45:00,43.24,43.26,43.24,43.25,20400.0,36.4759,36.4928,36.4759,36.4844,20400.0
2013-12-19 11:50:00,43.25,43.26,43.24,43.26,19400.0,36.4844,36.4928,36.4759,36.4928,19400.0
2013-12-19 11:55:00,43.26,43.27,43.24,43.26,70400.0,36.4928,36.5012,36.4759,36.4928,70400.0
2013-12-19 12:00:00,43.25,43.25,43.21,43.22,120800.0,36.4844,36.4844,36.4506,36.4591,120800.0
2013-12-19 12:05:00,43.22,43.23,43.21,43.22,66600.0,36.4591,36.4675,36.4506,36.4591,66600.0
2013-12-19 12:10:00,43.22,43.23,43.2,43.23,15200.0,36.4591,36.4675,36.4422,36.4675,15200.0
2013-12-19 12:15:00,43.22,43.25,43.22,43.24,40000.0,36.4591,36.4844,36.4591,36.4759,40000.0
2013-12-19 12:20:00,43.24,43.28,43.24,43.27,64400.0,36.4759,36.5097,36.4759,36.5012,64400.0
2013-12-19 12:25:00,43.27,43.28,43.26,43.26,18000.0,36.5012,36.5097,36.4928,36.4928,18000.0
2013-12-19 12:30:00,43.26,43.27,43.26,43.27,18600.0,36.4928,36.5012,36.4928,36.5012,18600.0
2013-12-19 12:35:00,43.27,43.27,43.26,43.27,37400.0,36.5012,36.5012,36.4928,36.5012,37400.0
2013-12-19 12:40:00,43.27,43.29,43.26,43.29,128000.0,36.5012,36.5181,36.4928,36.5181,128000.0
2013-12-19 12:45:00,43.29,43.29,43.27,43.27,48600.0,36.5181,36.5181,36.5012,36.5012,48600.0
2013-12-19 12:50:00,43.27,43.29,43.27,43.29,87800.0,36.5012,36.5181,36.5012,36.5181,87800.0
2013-12-19 12:55:00,43.29,43.3,43.27,43.27,37600.0,36.5181,36.5266,36.5012,36.5012,37600.0
2013-12-19 13:00:00,43.27,43.27,43.25,43.26,26800.0,36.5012,36.5012,36.4844,36.4928,26800.0
2013-12-19 13:05:00,43.26,43.3,43.26,43.29,37800.0,36.4928,36.5266,36.4928,36.5181,37800.0
2013-12-19 13:10:00,43.29,43.35,43.29,43.35,212200.0,36.5181,36.5687,36.5181,36.5687,212200.0
2013-12-19 13:15:00,43.35,43.38,43.35,43.36,77600.0,36.5687,36.594,36.5687,36.5772,77600.0
2013-12-19 13:20:00,43.36,43.36,43.35,43.35,46400.0,36.5772,36.5772,36.5687,36.5687,46400.0
2013-12-19 13:25:00,43.35,43.35,43.32,43.33,78800.0,36.5687,36.5687,36.5434,36.5519,78800.0
2013-12-19 13:30:00,43.33,43.33,43.31,43.32,36600.0,36.5519,36.5519,36.535,36.5434,36600.0
2013-12-19 13:35:00,43.32,43.32,43.3,43.31,18600.0,36.5434,36.5434,36.5266,36.535,18600.0
2013-12-19 13:40:00,43.31,43.33,43.31,43.33,22600.0,36.535,36.5519,36.535,36.5519,22600.0
2013-12-19 13:45:00,43.33,43.33,43.28,43.3,44600.0,36.5519,36.5519,36.5097,36.5266,44600.0
2013-12-19 13:50:00,43.3,43.32,43.3,43.31,50200.0,36.5266,36.5434,36.5266,36.535,50200.0
2013-12-19 13:55:00,43.31,43.32,43.3,43.31,50200.0,36.535,36.5434,36.5266,36.535,50200.0
2013-12-19 14:00:00,43.31,43.32,43.3,43.31,44000.0,36.535,36.5434,36.5266,36.535,44000.0
2013-12-19 14:05:00,43.3,43.34,43.3,43.33,85400.0,36.5266,36.5603,36.5266,36.5519,85400.0
2013-12-19 14:10:00,43.33,43.34,43.32,43.33,49400.0,36.5519,36.5603,36.5434,36.5519,49400.0
2013-12-19 14:15:00,43.33,43.33,43.31,43.32,97400.0,36.5519,36.5519,36.535,36.5434,97400.0
2013-12-19 14:20:00,43.31,43.32,43.27,43.27,63600.0,36.535,36.5434,36.5012,36.5012,63600.0
2013-12-19 14:25:00,43.27,43.3,43.27,43.27,44600.0,36.5012,36.5266,36.5012,36.5012,44600.0
2013-12-19 14:30:00,43.27,43.29,43.27,43.28,33800.0,36.5012,36.5181,36.5012,36.5097,33800.0
2013-12-19 14:35:00,43.28,43.29,43.27,43.29,49000.0,36.5097,36.5181,36.5012,36.5181,49000.0
2013-12-19 14:40:00,43.29,43.3,43.27,43.28,61800.0,36.5181,36.5266,36.5012,36.5097,61800.0
2013-12-19 14:45:00,43.29,43.29,43.27,43.27,54200.0,36.5181,36.5181,36.5012,36.5012,54200.0
2013-12-19 14:50:00,43.27,43.27,43.25,43.26,42200.0,36.5012,36.5012,36.4844,36.4928,42200.0
2013-12-19 14:55:00,43.26,43.27,43.25,43.26,56800.0,36.4928,36.5012,36.4844,36.4928,56800.0
2013-12-19 15:00:00,43.26,43.28,43.24,43.27,111600.0,36.4928,36.5097,36.4759,36.5012,111600.0
2013-12-19 15:05:00,43.27,43.27,43.24,43.25,100200.0,36.5012,36.5012,36.4759,36.4844,100200.0
2013-12-19 15:10:00,43.24,43.25,43.24,43.24,62400.0,36.4759,36.4844,36.4759,36.4759,62400.0
2013-12-19 15:15:00,43.24,43.24,43.23,43.23,207800.0,36.4759,36.4759,36.4675,36.4675,207800.0
2013-12-19 15:20:00,43.23,43.24,43.23,43.24,130600.0,36.4675,36.4759,36.4675,36.4759,130600.0
2013-12-19 15:25:00,43.24,43.24,43.21,43.21,85400.0,36.4759,36.4759,36.4506,36.4506,85400.0
2013-12-19 15:30:00,43.21,43.23,43.2,43.23,72000.0,36.4506,36.4675,36.4422,36.4675,72000.0
2013-12-19 15:35:00,43.23,43.24,43.23,43.24,114400.0,36.4675,36.4759,36.4675,36.4759,114400.0
2013-12-19 15:40:00,43.24,43.24,43.22,43.22,224400.0,36.4759,36.4759,36.4591,36.4591,224400.0
2013-12-19 15:45:00,43.22,43.22,43.18,43.2,133400.0,36.4591,36.4591,36.4253,36.4422,133400.0
2013-12-19 15:50:00,43.19,43.22,43.18,43.22,315000.0,36.4338,36.4591,36.4253,36.4591,315000.0
2013-12-19 15:55:00,43.21,43.26,43.21,43.23,425200.0,36.4506,36.4928,36.4506,36.4675,425200.0
2013-12-20 09:30:00,43.08,43.3,43.0,43.23,205600.0,36.4019,36.5878,36.3343,36.5287,205600.0
2013-12-20 09:35:00,43.23,43.3,43.2,43.25,206800.0,36.5287,36.5878,36.5033,36.5456,206800.0
2013-12-20 09:40:00,43.26,43.35,43.23,43.32,147600.0,36.554,36.63,36.5287,36.6047,147600.0
2013-12-20 09:45:00,43.33,43.34,43.27,43.31,110800.0,36.6131,36.6216,36.5625,36.5962,110800.0
2013-12-20 09:50:00,43.33,43.37,43.33,43.34,54000.0,36.6131,36.6469,36.6131,36.6216,54000.0
2013-12-20 09:55:00,43.34,43.36,43.31,43.31,103200.0,36.6216,36.6385,36.5962,36.5962,103200.0
2013-12-20 10:00:00,43.31,43.34,43.29,43.31,90000.0,36.5962,36.6216,36.5794,36.5962,90000.0
2013-12-20 10:05:00,43.3,43.33,43.29,43.31,105800.0,36.5878,36.6131,36.5794,36.5962,105800.0
2013-12-20 10:10:00,43.31,43.34,43.3,43.33,37000.0,36.5962,36.6216,36.5878,36.6131,37000.0
2013-12-20 10:15:00,43.33,43.36,43.31,43.35,83200.0,36.6131,36.6385,36.5962,36.63,83200.0
2013-12-20 10:20:00,43.35,43.35,43.33,43.34,61400.0,36.63,36.63,36.6131,36.6216,61400.0
2013-12-20 10:25:00,43.34,43.35,43.31,43.33,322000.0,36.6216,36.63,36.5962,36.6131,322000.0
2013-12-20 10:30:00,43.32,43.34,43.31,43.33,197400.0,36.6047,36.6216,36.5962,36.6131,197400.0
2013-12-20 10:35:00,43.33,43.4,43.33,43.4,69200.0,36.6131,36.6723,36.6131,36.6723,69200.0
2013-12-20 10:40:00,43.4,43.43,43.38,43.42,90600.0,36.6723,36.6976,36.6554,36.6892,90600.0
2013-12-20 10:45:00,43.42,43.45,43.42,43.44,62200.0,36.6892,36.7145,36.6892,36.7061,62200.0
2013-12-20 10:50:00,43.45,43.46,43.42,43.42,43000.0,36.7145,36.723,36.6892,36.6892,43000.0
2013-12-20 10:55:00,43.42,43.44,43.38,43.4,87400.0,36.6892,36.7061,36.6554,36.6723,87400.0
2013-12-20 11:00:00,43.4,43.41,43.38,43.4,88400.0,36.6723,36.6807,36.6554,36.6723,88400.0
2013-12-20 11:05:00,43.41,43.43,43.4,43.42,26600.0,36.6807,36.6976,36.6723,36.6892,26600.0
2013-12-20 11:10:00,43.42,43.46,43.42,43.45,44000.0,36.6892,36.723,36.6892,36.7145,44000.0
2013-12-20 11:15:00,43.45,43.47,43.44,43.46,60000.0,36.7145,36.7314,36.7061,36.723,60000.0
2013-12-20 11:20:00,43.46,43.51,43.46,43.5,110600.0,36.723,36.7652,36.723,36.7568,110600.0
2013-12-20 11:25:00,43.5,43.51,43.46,43.46,153400.0,36.7568,36.7652,36.723,36.723,153400.0
2013-12-20 11:30:00,43.46,43.53,43.46,43.51,64800.0,36.723,36.7821,36.723,36.7652,64800.0
2013-12-20 11:35:00,43.51,43.53,43.51,43.52,121800.0,36.7652,36.7821,36.7652,36.7737,121800.0
2013-12-20 11:40:00,43.53,43.57,43.52,43.56,57600.0,36.7821,36.8159,36.7737,36.8075,57600.0
2013-12-20 11:45:00,43.56,43.57,43.53,43.56,55200.0,36.8075,36.8159,36.7821,36.8075,55200.0
2013-12-20 11:50:00,43.56,43.57,43.54,43.55,138200.0,36.8075,36.8159,36.7906,36.799,138200.0
2013-12-20 11:55:00,43.55,43.56,43.53,43.55,144600.0,36.799,36.8075,36.7821,36.799,144600.0
2013-12-20 12:00:00,43.55,43.56,43.54,43.55,34800.0,36.799,36.8075,36.7906,36.799,34800.0
2013-12-20 12:05:00,43.55,43.56,43.52,43.52,131400.0,36.799,36.8075,36.7737,36.7737,131400.0
2013-12-20 12:10:00,43.52,43.54,43.52,43.54,53600.0,36.7737,36.7906,36.7737,36.7906,53600.0
2013-12-20 12:15:00,43.54,43.58,43.54,43.57,214000.0,36.7906,36.8244,36.7906,36.8159,214000.0
2013-12-20 12:20:00,43.57,43.6,43.57,43.6,94800.0,36.8159,36.8413,36.8159,36.8413,94800.0
2013-12-20 12:25:00,43.6,43.62,43.58,43.58,134600.0,36.8413,36.8582,36.8244,36.8244,134600.0
2013-12-20 12:30:00,43.58,43.58,43.55,43.55,200600.0,36.8244,36.8244,36.799,36.799,200600.0
2013-12-20 12:35:00,43.56,43.56,43.54,43.54,96400.0,36.8075,36.8075,36.7906,36.7906,96400.0
2013-12-20 12:40:00,43.55,43.55,43.52,43.52,76000.0,36.799,36.799,36.7737,36.7737,76000.0
2013-12-20 12:45:00,43.52,43.53,43.5,43.51,125400.0,36.7737,36.7821,36.7568,36.7652,125400.0
2013-12-20 12:50:00,43.51,43.52,43.49,43.5,158000.0,36.7652,36.7737,36.7483,36.7568,158000.0
2013-12-20 12:55:00,43.51,43.54,43.51,43.51,79400.0,36.7652,36.7906,36.7652,36.7652,79400.0
2013-12-20 13:00:00,43.51,43.54,43.51,43.53,39600.0,36.7652,36.7906,36.7652,36.7821,39600.0
2013-12-20 13:05:00,43.52,43.54,43.52,43.54,34600.0,36.7737,36.7906,36.7737,36.7906,34600.0
2013-12-20 13:10:00,43.54,43.55,43.52,43.54,149000.0,36.7906,36.799,36.7737,36.7906,149000.0
2013-12-20 13:15:00,43.54,43.55,43.53,43.54,37800.0,36.7906,36.799,36.7821,36.7906,37800.0
2013-12-20 13:20:00,43.54,43.57,43.53,43.57,35000.0,36.7906,36.8159,36.7821,36.8159,35000.0
2013-12-20 13:25:00,43.56,43.57,43.54,43.55,46600.0,36.8075,36.8159,36.7906,36.799,46600.0
2013-12-20 13:30:00,43.54,43.56,43.52,43.56,62000.0,36.7906,36.8075,36.7737,36.8075,62000.0
2013-12-20 13:35:00,43.56,43.57,43.52,43.53,119200.0,36.8075,36.8159,36.7737,36.7821,119200.0
2013-12-20 13:40:00,43.54,43.54,43.52,43.52,105000.0,36.7906,36.7906,36.7737,36.7737,105000.0
2013-12-20 13:45:00,43.52,43.57,43.52,43.57,103400.0,36.7737,36.8159,36.7737,36.8159,103400.0
2013-12-20 13:50:00,43.56,43.58,43.55,43.58,66400.0,36.8075,36.8244,36.799,36.8244,66400.0
2013-12-20 13:55:00,43.58,43.6,43.57,43.6,78200.0,36.8244,36.8413,36.8159,36.8413,78200.0
2013-12-20 14:00:00,43.6,43.62,43.59,43.6,160200.0,36.8413,36.8582,36.8328,36.8413,160200.0
2013-12-20 14:05:00,43.59,43.61,43.59,43.6,70200.0,36.8328,36.8497,36.8328,36.8413,70200.0
2013-12-20 14:10:00,43.6,43.62,43.6,43.6,91200.0,36.8413,36.8582,36.8413,36.8413,91200.0
2013-12-20 14:15:00,43.6,43.66,43.6,43.66,227000.0,36.8413,36.892,36.8413,36.892,227000.0
2013-12-20 14:20:00,43.65,43.66,43.64,43.65,216400.0,36.8835,36.892,36.8751,36.8835,216400.0
2013-12-20 14:25:00,43.65,43.67,43.65,43.66,199000.0,36.8835,36.9004,36.8835,36.892,199000.0
2013-12-20 14:30:00,43.66,43.67,43.64,43.65,169400.0,36.892,36.9004,36.8751,36.8835,169400.0
2013-12-20 14:35:00,43.65,43.66,43.63,43.65,180600.0,36.8835,36.892,36.8666,36.8835,180600.0
2013-12-20 14:40:00,43.65,43.67,43.64,43.66,119600.0,36.8835,36.9004,36.8751,36.892,119600.0
2013-12-20 14:45:00,43.66,43.66,43.64,43.65,169400.0,36.892,36.892,36.8751,36.8835,169400.0
2013-12-20 14:50:00,43.65,43.66,43.63,43.63,179200.0,36.8835,36.892,36.8666,36.8666,179200.0
2013-12-20 14:55:00,43.63,43.64,43.62,43.63,239600.0,36.8666,36.8751,36.8582,36.8666,239600.0
2013-12-20 15:00:00,43.64,43.65,43.61,43.61,212200.0,36.8751,36.8835,36.8497,36.8497,212200.0
2013-12-20 15:05:00,43.61,43.63,43.6,43.62,231000.0,36.8497,36.8666,36.8413,36.8582,231000.0
2013-12-20 15:10:00,43.62,43.63,43.6,43.63,185200.0,36.8582,36.8666,36.8413,36.8666,185200.0
2013-12-20 15:15:00,43.63,43.64,43.62,43.63,138000.0,36.8666,36.8751,36.8582,36.8666,138000.0
2013-12-20 15:20:00,43.63,43.65,43.62,43.63,331600.0,36.8666,36.8835,36.8582,36.8666,331600.0
2013-12-20 15:25:00,43.63,43.67,43.62,43.63,322800.0,36.8666,36.9004,36.8582,36.8666,322800.0
2013-12-20 15:30:00,43.64,43.65,43.6,43.6,207000.0,36.8751,36.8835,36.8413,36.8413,207000.0
2013-12-20 15:35:00,43.6,43.62,43.59,43.6,271000.0,36.8413,36.8582,36.8328,36.8413,271000.0
2013-12-20 15:40:00,43.6,43.62,43.55,43.56,332600.0,36.8413,36.8582,36.799,36.8075,332600.0
2013-12-20 15:45:00,43.56,43.58,43.55,43.56,303800.0,36.8075,36.8244,36.799,36.8075,303800.0
2013-12-20 15:50:00,43.56,43.57,43.54,43.55,342400.0,36.8075,36.8159,36.7906,36.799,342400.0
2013-12-20 15:55:00,43.55,43.62,43.52,43.57,708200.0,36.799,36.8582,36.7737,36.8159,708200.0
2013-12-23 09:30:00,43.65,43.74,43.65,43.65,124400.0,36.8835,36.9596,36.8835,36.8835,124400.0
2013-12-23 09:35:00,43.64,43.66,43.59,43.64,174200.0,36.8751,36.892,36.8328,36.8751,174200.0
2013-12-23 09:40:00,43.65,43.71,43.62,43.71,109800.0,36.8835,36.9342,36.8582,36.9342,109800.0
2013-12-23 09:45:00,43.71,43.74,43.65,43.66,55000.0,36.9342,36.9596,36.8835,36.892,55000.0
2013-12-23 09:50:00,43.65,43.7,43.63,43.64,105000.0,36.8835,36.9258,36.8666,36.8751,105000.0
2013-12-23 09:55:00,43.65,43.7,43.63,43.65,89200.0,36.8835,36.9258,36.8666,36.8835,89200.0
2013-12-23 10:00:00,43.65,43.67,43.59,43.66,124800.0,36.8835,36.9004,36.8328,36.892,124800.0
2013-12-23 10:05:00,43.65,43.71,43.65,43.7,21400.0,36.8835,36.9342,36.8835,36.9258,21400.0
2013-12-23 10:10:00,43.71,43.73,43.69,43.73,135400.0,36.9342,36.9511,36.9173,36.9511,135400.0
2013-12-23 10:15:00,43.73,43.74,43.7,43.72,69200.0,36.9511,36.9596,36.9258,36.9427,69200.0
2013-12-23 10:20:00,43.72,43.74,43.7,43.74,57800.0,36.9427,36.9596,36.9258,36.9596,57800.0
2013-12-23 10:25:00,43.76,43.79,43.74,43.74,27000.0,36.9765,37.0018,36.9596,36.9596,27000.0
2013-12-23 10:30:00,43.75,43.77,43.74,43.76,60000.0,36.968,36.9849,36.9596,36.9765,60000.0
2013-12-23 10:35:00,43.76,43.76,43.73,43.76,62000.0,36.9765,36.9765,36.9511,36.9765,62000.0
2013-12-23 10:40:00,43.77,43.78,43.74,43.77,22400.0,36.9849,36.9934,36.9596,36.9849,22400.0
2013-12-23 10:45:00,43.77,43.81,43.76,43.77,57000.0,36.9849,37.0187,36.9765,36.9849,57000.0
2013-12-23 10:50:00,43.77,43.77,43.74,43.75,40800.0,36.9849,36.9849,36.9596,36.968,40800.0
2013-12-23 10:55:00,43.74,43.78,43.74,43.76,52800.0,36.9596,36.9934,36.9596,36.9765,52800.0
2013-12-23 11:00:00,43.76,43.8,43.76,43.8,26400.0,36.9765,37.0103,36.9765,37.0103,26400.0
2013-12-23 11:05:00,43.8,43.82,43.8,43.81,53800.0,37.0103,37.0272,37.0103,37.0187,53800.0
2013-12-23 11:10:00,43.81,43.84,43.81,43.84,86600.0,37.0187,37.0441,37.0187,37.0441,86600.0
2013-12-23 11:15:00,43.84,43.84,43.82,43.83,25600.0,37.0441,37.0441,37.0272,37.0356,25600.0
2013-12-23 11:20:00,43.83,43.83,43.81,43.81,49000.0,37.0356,37.0356,37.0187,37.0187,49000.0
2013-12-23 11:25:00,43.81,43.82,43.79,43.82,40200.0,37.0187,37.0272,37.0018,37.0272,40200.0
2013-12-23 11:30:00,43.82,43.84,43.82,43.82,29400.0,37.0272,37.0441,37.0272,37.0272,29400.0
2013-12-23 11:35:00,43.83,43.85,43.82,43.84,50200.0,37.0356,37.0525,37.0272,37.0441,50200.0
2013-12-23 11:40:00,43.84,43.87,43.83,43.85,21800.0,37.0441,37.0694,37.0356,37.0525,21800.0
2013-12-23 11:45:00,43.85,43.87,43.84,43.84,54400.0,37.0525,37.0694,37.0441,37.0441,54400.0
2013-12-23 11:50:00,43.84,43.86,43.84,43.85,17200.0,37.0441,37.061,37.0441,37.0525,17200.0
2013-12-23 11:55:00,43.85,43.85,43.85,43.85,14200.0,37.0525,37.0525,37.0525,37.0525,14200.0
2013-12-23 12:00:00,43.85,43.86,43.84,43.84,23600.0,37.0525,37.061,37.0441,37.0441,23600.0
2013-12-23 12:05:00,43.85,43.85,43.84,43.85,9800.0,37.0525,37.0525,37.0441,37.0525,9800.0
2013-12-23 12:10:00,43.85,43.9,43.85,43.9,96400.0,37.0525,37.0948,37.0525,37.0948,96400.0
2013-12-23 12:15:00,43.9,43.91,43.88,43.88,25200.0,37.0948,37.1032,37.0779,37.0779,25200.0
2013-12-23 12:20:00,43.88,43.88,43.86,43.87,31200.0,37.0779,37.0779,37.061,37.0694,31200.0
2013-12-23 12:25:00,43.88,43.89,43.88,43.88,17800.0,37.0779,37.0863,37.0779,37.0779,17800.0
2013-12-23 12:30:00,43.88,43.9,43.87,43.87,40000.0,37.0779,37.0948,37.0694,37.0694,40000.0
2013-12-23 12:35:00,43.87,43.9,43.87,43.88,22600.0,37.0694,37.0948,37.0694,37.0779,22600.0
2013-12-23 12:40:00,43.89,43.91,43.88,43.88,18600.0,37.0863,37.1032,37.0779,37.0779,18600.0
2013-12-23 12:45:00,43.88,43.88,43.85,43.85,21600.0,37.0779,37.0779,37.0525,37.0525,21600.0
2013-12-23 12:50:00,43.85,43.87,43.85,43.85,19400.0,37.0525,37.0694,37.0525,37.0525,19400.0
2013-12-23 12:55:00,43.85,43.85,43.84,43.85,99800.0,37.0525,37.0525,37.0441,37.0525,99800.0
2013-12-23 13:00:00,43.85,43.85,43.85,43.85,24600.0,37.0525,37.0525,37.0525,37.0525,24600.0
2013-12-23 13:05:00,43.85,43.85,43.82,43.83,15000.0,37.0525,37.0525,37.0272,37.0356,15000.0
2013-12-23 13:10:00,43.83,43.85,43.83,43.84,18200.0,37.0356,37.0525,37.0356,37.0441,18200.0
2013-12-23 13:15:00,43.83,43.83,43.82,43.82,35200.0,37.0356,37.0356,37.0272,37.0272,35200.0
2013-12-23 13:20:00,43.82,43.83,43.82,43.82,15800.0,37.0272,37.0356,37.0272,37.0272,15800.0
2013-12-23 13:25:00,43.82,43.82,43.8,43.82,16200.0,37.0272,37.0272,37.0103,37.0272,16200.0
2013-12-23 13:30:00,43.82,43.83,43.82,43.83,34400.0,37.0272,37.0356,37.0272,37.0356,34400.0
2013-12-23 13:35:00,43.83,43.83,43.78,43.78,34600.0,37.0356,37.0356,36.9934,36.9934,34600.0
2013-12-23 13:40:00,43.78,43.78,43.76,43.77,45000.0,36.9934,36.9934,36.9765,36.9849,45000.0
2013-12-23 13:45:00,43.77,43.77,43.71,43.73,33600.0,36.9849,36.9849,36.9342,36.9511,33600.0
2013-12-23 13:50:00,43.73,43.74,43.71,43.72,40000.0,36.9511,36.9596,36.9342,36.9427,40000.0
2013-12-23 13:55:00,43.72,43.74,43.72,43.74,80000.0,36.9427,36.9596,36.9427,36.9596,80000.0
2013-12-23 14:00:00,43.74,43.74,43.72,43.72,26800.0,36.9596,36.9596,36.9427,36.9427,26800.0
2013-12-23 14:05:00,43.72,43.74,43.72,43.73,22800.0,36.9427,36.9596,36.9427,36.9511,22800.0
2013-12-23 14:10:00,43.72,43.75,43.71,43.74,38200.0,36.9427,36.968,36.9342,36.9596,38200.0
2013-12-23 14:15:00,43.75,43.77,43.74,43.76,40000.0,36.968,36.9849,36.9596,36.9765,40000.0
2013-12-23 14:20:00,43.76,43.77,43.75,43.76,27000.0,36.9765,36.9849,36.968,36.9765,27000.0
2013-12-23 14:25:00,43.77,43.77,43.73,43.74,56800.0,36.9849,36.9849,36.9511,36.9596,56800.0
2013-12-23 14:30:00,43.74,43.75,43.73,43.73,25400.0,36.9596,36.968,36.9511,36.9511,25400.0
2013-12-23 14:35:00,43.74,43.76,43.73,43.75,19000.0,36.9596,36.9765,36.9511,36.968,19000.0
2013-12-23 14:40:00,43.75,43.75,43.73,43.74,21400.0,36.968,36.968,36.9511,36.9596,21400.0
2013-12-23 14:45:00,43.74,43.76,43.74,43.74,24000.0,36.9596,36.9765,36.9596,36.9596,24000.0
2013-12-23 14:50:00,43.74,43.74,43.72,43.72,31200.0,36.9596,36.9596,36.9427,36.9427,31200.0
2013-12-23 14:55:00,43.72,43.73,43.71,43.72,40800.0,36.9427,36.9511,36.9342,36.9427,40800.0
2013-12-23 15:00:00,43.72,43.74,43.72,43.73,96600.0,36.9427,36.9596,36.9427,36.9511,96600.0
2013-12-23 15:05:00,43.73,43.74,43.72,43.72,93800.0,36.9511,36.9596,36.9427,36.9427,93800.0
2013-12-23 15:10:00,43.72,43.74,43.72,43.73,39000.0,36.9427,36.9596,36.9427,36.9511,39000.0
2013-12-23 15:15:00,43.73,43.74,43.72,43.74,58000.0,36.9511,36.9596,36.9427,36.9596,58000.0
2013-12-23 15:20:00,43.74,43.74,43.71,43.72,83600.0,36.9596,36.9596,36.9342,36.9427,83600.0
2013-12-23 15:25:00,43.72,43.74,43.71,43.74,93400.0,36.9427,36.9596,36.9342,36.9596,93400.0
2013-12-23 15:30:00,43.74,43.75,43.74,43.74,186800.0,36.9596,36.968,36.9596,36.9596,186800.0
2013-12-23 15:35:00,43.74,43.76,43.74,43.76,127400.0,36.9596,36.9765,36.9596,36.9765,127400.0
2013-12-23 15:40:00,43.76,43.77,43.76,43.77,59400.0,36.9765,36.9849,36.9765,36.9849,59400.0
2013-12-23 15:45:00,43.77,43.77,43.74,43.76,82800.0,36.9849,36.9849,36.9596,36.9765,82800.0
2013-12-23 15:50:00,43.76,43.79,43.74,43.79,152000.0,36.9765,37.0018,36.9596,37.0018,152000.0
2013-12-23 15:55:00,43.78,43.81,43.77,43.79,280200.0,36.9934,37.0187,36.9849,37.0018,280200.0
2013-12-24 09:30:00,43.71,43.83,43.71,43.82,49000.0,36.9342,37.0356,36.9342,37.0272,49000.0
2013-12-24 09:35:00,43.82,43.87,43.82,43.82,58600.0,37.0272,37.0694,37.0272,37.0272,58600.0
2013-12-24 09:40:00,43.83,43.9,43.82,43.88,33600.0,37.0356,37.0948,37.0272,37.0779,33600.0
2013-12-24 09:45:00,43.88,43.88,43.85,43.85,76400.0,37.0779,37.0779,37.0525,37.0525,76400.0
2013-12-24 09:50:00,43.87,43.88,43.83,43.87,27400.0,37.0694,37.0779,37.0356,37.0694,27400.0
2013-12-24 09:55:00,43.87,43.9,43.85,43.88,43600.0,37.0694,37.0948,37.0525,37.0779,43600.0
2013-12-24 10:00:00,43.89,43.9,43.84,43.85,43000.0,37.0863,37.0948,37.0441,37.0525,43000.0
2013-12-24 10:05:00,43.86,43.9,43.85,43.89,65000.0,37.061,37.0948,37.0525,37.0863,65000.0
2013-12-24 10:10:00,43.88,43.9,43.87,43.88,15400.0,37.0779,37.0948,37.0694,37.0779,15400.0
2013-12-24 10:15:00,43.9,43.92,43.89,43.92,32000.0,37.0948,37.1117,37.0863,37.1117,32000.0
2013-12-24 10:20:00,43.93,43.96,43.91,43.91,19000.0,37.1201,37.1455,37.1032,37.1032,19000.0
2013-12-24 10:25:00,43.91,43.95,43.88,43.94,72800.0,37.1032,37.137,37.0779,37.1286,72800.0
2013-12-24 10:30:00,43.95,43.95,43.93,43.95,20600.0,37.137,37.137,37.1201,37.137,20600.0
2013-12-24 10:35:00,43.95,43.96,43.94,43.94,39000.0,37.137,37.1455,37.1286,37.1286,39000.0
2013-12-24 10:40:00,43.94,43.94,43.9,43.91,29800.0,37.1286,37.1286,37.0948,37.1032,29800.0
2013-12-24 10:45:00,43.91,43.92,43.88,43.89,43000.0,37.1032,37.1117,37.0779,37.0863,43000.0
2013-12-24 10:50:00,43.89,43.91,43.88,43.9,32600.0,37.0863,37.1032,37.0779,37.0948,32600.0
2013-12-24 10:55:00,43.9,43.96,43.9,43.96,46800.0,37.0948,37.1455,37.0948,37.1455,46800.0
2013-12-24 11:00:00,43.96,43.97,43.94,43.94,45000.0,37.1455,37.1539,37.1286,37.1286,45000.0
2013-12-24 11:05:00,43.93,43.93,43.89,43.9,59800.0,37.1201,37.1201,37.0863,37.0948,59800.0
2013-12-24 11:10:00,43.9,43.93,43.89,43.93,30800.0,37.0948,37.1201,37.0863,37.1201,30800.0
2013-12-24 11:15:00,43.93,43.97,43.93,43.96,43200.0,37.1201,37.1539,37.1201,37.1455,43200.0
2013-12-24 11:20:00,43.96,43.97,43.95,43.96,79600.0,37.1455,37.1539,37.137,37.1455,79600.0
2013-12-24 11:25:00,43.95,43.97,43.95,43.96,51200.0,37.137,37.1539,37.137,37.1455,51200.0
2013-12-24 11:30:00,43.96,43.97,43.95,43.97,39600.0,37.1455,37.1539,37.137,37.1539,39600.0
2013-12-24 11:35:00,43.97,43.98,43.97,43.97,31200.0,37.1539,37.1624,37.1539,37.1539,31200.0
2013-12-24 11:40:00,43.97,43.98,43.94,43.94,65600.0,37.1539,37.1624,37.1286,37.1286,65600.0
2013-12-24 11:45:00,43.94,43.94,43.92,43.94,45400.0,37.1286,37.1286,37.1117,37.1286,45400.0
2013-12-24 11:50:00,43.94,43.94,43.92,43.93,34400.0,37.1286,37.1286,37.1117,37.1201,34400.0
2013-12-24 11:55:00,43.93,43.95,43.92,43.93,53600.0,37.1201,37.137,37.1117,37.1201,53600.0
2013-12-24 12:00:00,43.93,43.95,43.93,43.94,28000.0,37.1201,37.137,37.1201,37.1286,28000.0
2013-12-24 12:05:00,43.94,43.94,43.93,43.93,50200.0,37.1286,37.1286,37.1201,37.1201,50200.0
2013-12-24 12:10:00,43.93,43.93,43.9,43.91,74000.0,37.1201,37.1201,37.0948,37.1032,74000.0
2013-12-24 12:15:00,43.91,43.91,43.88,43.88,69400.0,37.1032,37.1032,37.0779,37.0779,69400.0
2013-12-24 12:20:00,43.88,43.88,43.86,43.88,75800.0,37.0779,37.0779,37.061,37.0779,75800.0
2013-12-24 12:25:00,43.88,43.9,43.88,43.9,65400.0,37.0779,37.0948,37.0779,37.0948,65400.0
2013-12-24 12:30:00,43.9,43.92,43.89,43.92,104400.0,37.0948,37.1117,37.0863,37.1117,104400.0
2013-12-24 12:35:00,43.91,43.92,43.91,43.92,99800.0,37.1032,37.1117,37.1032,37.1117,99800.0
2013-12-24 12:40:00,43.92,43.92,43.91,43.91,97800.0,37.1117,37.1117,37.1032,37.1032,97800.0
2013-12-24 12:45:00,43.91,43.91,43.85,43.85,157400.0,37.1032,37.1032,37.0525,37.0525,157400.0
2013-12-24 12:50:00,43.85,43.86,43.84,43.86,164600.0,37.0525,37.061,37.0441,37.061,164600.0
2013-12-24 12:55:00,43.86,43.88,43.85,43.87,214600.0,37.061,37.0779,37.0525,37.0694,214600.0
2013-12-26 09:30:00,43.99,44.08,43.94,44.04,103400.0,37.1708,37.2469,37.1286,37.2131,103400.0
2013-12-26 09:35:00,44.05,44.12,44.02,44.09,45200.0,37.2215,37.2807,37.1962,37.2553,45200.0
2013-12-26 09:40:00,44.1,44.16,44.1,44.13,22400.0,37.2638,37.3145,37.2638,37.2891,22400.0
2013-12-26 09:45:00,44.12,44.14,44.1,44.1,60400.0,37.2807,37.2976,37.2638,37.2638,60400.0
2013-12-26 09:50:00,44.12,44.15,44.1,44.1,27800.0,37.2807,37.306,37.2638,37.2638,27800.0
2013-12-26 09:55:00,44.1,44.11,44.06,44.06,12600.0,37.2638,37.2722,37.23,37.23,12600.0
2013-12-26 10:00:00,44.07,44.13,44.07,44.12,12400.0,37.2384,37.2891,37.2384,37.2807,12400.0
2013-12-26 10:05:00,44.12,44.16,44.1,44.13,15800.0,37.2807,37.3145,37.2638,37.2891,15800.0
2013-12-26 10:10:00,44.13,44.15,44.11,44.12,36800.0,37.2891,37.306,37.2722,37.2807,36800.0
2013-12-26 10:15:00,44.11,44.16,44.11,44.16,11200.0,37.2722,37.3145,37.2722,37.3145,11200.0
2013-12-26 10:20:00,44.15,44.17,44.15,44.16,13400.0,37.306,37.3229,37.306,37.3145,13400.0
2013-12-26 10:25:00,44.19,44.19,44.16,44.17,19600.0,37.3398,37.3398,37.3145,37.3229,19600.0
2013-12-26 10:30:00,44.17,44.17,44.15,44.15,61400.0,37.3229,37.3229,37.306,37.306,61400.0
2013-12-26 10:35:00,44.16,44.16,44.13,44.13,32600.0,37.3145,37.3145,37.2891,37.2891,32600.0
2013-12-26 10:40:00,44.13,44.16,44.13,44.15,46000.0,37.2891,37.3145,37.2891,37.306,46000.0
2013-12-26 10:45:00,44.15,44.16,44.1,44.1,42200.0,37.306,37.3145,37.2638,37.2638,42200.0
2013-12-26 10:50:00,44.1,44.12,44.1,44.1,13000.0,37.2638,37.2807,37.2638,37.2638,13000.0
2013-12-26 10:55:00,44.1,44.14,44.1,44.13,38800.0,37.2638,37.2976,37.2638,37.2891,38800.0
2013-12-26 11:00:00,44.13,44.15,44.12,44.13,21000.0,37.2891,37.306,37.2807,37.2891,21000.0
2013-12-26 11:05:00,44.13,44.15,44.12,44.13,33000.0,37.2891,37.306,37.2807,37.2891,33000.0
2013-12-26 11:10:00,44.13,44.16,44.13,44.16,7600.0,37.2891,37.3145,37.2891,37.3145,7600.0
2013-12-26 11:15:00,44.17,44.17,44.16,44.16,20000.0,37.3229,37.3229,37.3145,37.3145,20000.0
2013-12-26 11:20:00,44.16,44.17,44.15,44.15,6000.0,37.3145,37.3229,37.306,37.306,6000.0
2013-12-26 11:25:00,44.15,44.17,44.15,44.17,37200.0,37.306,37.3229,37.306,37.3229,37200.0
2013-12-26 11:30:00,44.17,44.18,44.16,44.18,15800.0,37.3229,37.3314,37.3145,37.3314,15800.0
2013-12-26 11:35:00,44.19,44.19,44.17,44.18,15000.0,37.3398,37.3398,37.3229,37.3314,15000.0
2013-12-26 11:40:00,44.17,44.17,44.15,44.15,9400.0,37.3229,37.3229,37.306,37.306,9400.0
2013-12-26 11:45:00,44.16,44.17,44.15,44.17,25200.0,37.3145,37.3229,37.306,37.3229,25200.0
2013-12-26 11:50:00,44.17,44.17,44.15,44.15,6600.0,37.3229,37.3229,37.306,37.306,6600.0
2013-12-26 11:55:00,44.16,44.16,44.13,44.13,20400.0,37.3145,37.3145,37.2891,37.2891,20400.0
2013-12-26 12:00:00,44.14,44.15,44.13,44.14,16800.0,37.2976,37.306,37.2891,37.2976,16800.0
2013-12-26 12:05:00,44.13,44.13,44.12,44.12,16800.0,37.2891,37.2891,37.2807,37.2807,16800.0
2013-12-26 12:10:00,44.12,44.12,44.09,44.1,17000.0,37.2807,37.2807,37.2553,37.2638,17000.0
2013-12-26 12:15:00,44.1,44.1,44.07,44.07,17600.0,37.2638,37.2638,37.2384,37.2384,17600.0
2013-12-26 12:20:00,44.07,44.09,44.07,44.08,8000.0,37.2384,37.2553,37.2384,37.2469,8000.0
2013-12-26 12:25:00,44.07,44.1,44.06,44.1,10000.0,37.2384,37.2638,37.23,37.2638,10000.0
2013-12-26 12:30:00,44.1,44.12,44.1,44.12,12600.0,37.2638,37.2807,37.2638,37.2807,12600.0
2013-12-26 12:35:00,44.1,44.11,44.08,44.09,8800.0,37.2638,37.2722,37.2469,37.2553,8800.0
2013-12-26 12:40:00,44.09,44.12,44.09,44.11,6400.0,37.2553,37.2807,37.2553,37.2722,6400.0
2013-12-26 12:45:00,44.11,44.14,44.11,44.13,17200.0,37.2722,37.2976,37.2722,37.2891,17200.0
2013-12-26 12:50:00,44.12,44.12,44.12,44.12,5400.0,37.2807,37.2807,37.2807,37.2807,5400.0
2013-12-26 12:55:00,44.1,44.12,44.1,44.11,15800.0,37.2638,37.2807,37.2638,37.2722,15800.0
2013-12-26 13:00:00,44.12,44.13,44.1,44.1,10600.0,37.2807,37.2891,37.2638,37.2638,10600.0
2013-12-26 13:05:00,44.1,44.11,44.1,44.11,11200.0,37.2638,37.2722,37.2638,37.2722,11200.0
2013-12-26 13:10:00,44.11,44.13,44.11,44.12,11200.0,37.2722,37.2891,37.2722,37.2807,11200.0
2013-12-26 13:15:00,44.11,44.13,44.1,44.1,8800.0,37.2722,37.2891,37.2638,37.2638,8800.0
2013-12-26 13:20:00,44.1,44.11,44.1,44.1,8800.0,37.2638,37.2722,37.2638,37.2638,8800.0
2013-12-26 13:25:00,44.1,44.12,44.1,44.12,8200.0,37.2638,37.2807,37.2638,37.2807,8200.0
2013-12-26 13:30:00,44.12,44.12,44.1,44.12,10800.0,37.2807,37.2807,37.2638,37.2807,10800.0
2013-12-26 13:35:00,44.13,44.13,44.12,44.12,5600.0,37.2891,37.2891,37.2807,37.2807,5600.0
2013-12-26 13:40:00,44.12,44.13,44.12,44.12,6000.0,37.2807,37.2891,37.2807,37.2807,6000.0
2013-12-26 13:45:00,44.12,44.12,44.1,44.1,7800.0,37.2807,37.2807,37.2638,37.2638,7800.0
2013-12-26 13:50:00,44.11,44.13,44.11,44.13,6200.0,37.2722,37.2891,37.2722,37.2891,6200.0
2013-12-26 13:55:00,44.13,44.13,44.11,44.13,6600.0,37.2891,37.2891,37.2722,37.2891,6600.0
2013-12-26 14:00:00,44.13,44.13,44.1,44.11,4200.0,37.2891,37.2891,37.2638,37.2722,4200.0
2013-12-26 14:05:00,44.11,44.11,44.1,44.1,12600.0,37.2722,37.2722,37.2638,37.2638,12600.0
2013-12-26 14:10:00,44.1,44.11,44.1,44.1,6600.0,37.2638,37.2722,37.2638,37.2638,6600.0
2013-12-26 14:15:00,44.1,44.11,44.09,44.09,7400.0,37.2638,37.2722,37.2553,37.2553,7400.0
2013-12-26 14:20:00,44.09,44.1,44.09,44.1,6200.0,37.2553,37.2638,37.2553,37.2638,6200.0
2013-12-26 14:25:00,44.1,44.13,44.1,44.12,8400.0,37.2638,37.2891,37.2638,37.2807,8400.0
2013-12-26 14:30:00,44.12,44.13,44.1,44.1,9000.0,37.2807,37.2891,37.2638,37.2638,9000.0
2013-12-26 14:35:00,44.1,44.12,44.09,44.1,13400.0,37.2638,37.2807,37.2553,37.2638,13400.0
2013-12-26 14:40:00,44.1,44.1,44.08,44.08,10200.0,37.2638,37.2638,37.2469,37.2469,10200.0
2013-12-26 14:45:00,44.09,44.1,44.07,44.09,13400.0,37.2553,37.2638,37.2384,37.2553,13400.0
2013-12-26 14:50:00,44.1,44.12,44.09,44.1,21200.0,37.2638,37.2807,37.2553,37.2638,21200.0
2013-12-26 14:55:00,44.09,44.12,44.09,44.1,11400.0,37.2553,37.2807,37.2553,37.2638,11400.0
2013-12-26 15:00:00,44.1,44.1,44.1,44.1,6800.0,37.2638,37.2638,37.2638,37.2638,6800.0
2013-12-26 15:05:00,44.1,44.13,44.1,44.12,22200.0,37.2638,37.2891,37.2638,37.2807,22200.0
2013-12-26 15:10:00,44.12,44.12,44.1,44.12,8000.0,37.2807,37.2807,37.2638,37.2807,8000.0
2013-12-26 15:15:00,44.11,44.13,44.1,44.13,19400.0,37.2722,37.2891,37.2638,37.2891,19400.0
2013-12-26 15:20:00,44.12,44.13,44.1,44.1,14600.0,37.2807,37.2891,37.2638,37.2638,14600.0
2013-12-26 15:25:00,44.1,44.11,44.1,44.11,8400.0,37.2638,37.2722,37.2638,37.2722,8400.0
2013-12-26 15:30:00,44.12,44.13,44.1,44.13,23400.0,37.2807,37.2891,37.2638,37.2891,23400.0
2013-12-26 15:35:00,44.13,44.13,44.11,44.12,18200.0,37.2891,37.2891,37.2722,37.2807,18200.0
2013-12-26 15:40:00,44.12,44.13,44.11,44.12,75800.0,37.2807,37.2891,37.2722,37.2807,75800.0
2013-12-26 15:45:00,44.12,44.13,44.09,44.09,75400.0,37.2807,37.2891,37.2553,37.2553,75400.0
2013-12-26 15:50:00,44.1,44.11,44.08,44.1,150000.0,37.2638,37.2722,37.2469,37.2638,150000.0
2013-12-26 15:55:00,44.1,44.1,44.08,44.08,180600.0,37.2638,37.2638,37.2469,37.2469,180600.0
2013-12-27 09:30:00,44.21,44.22,44.09,44.15,54600.0,37.3567,37.3652,37.2553,37.306,54600.0
2013-12-27 09:35:00,44.14,44.16,44.07,44.12,48400.0,37.2976,37.3145,37.2384,37.2807,48400.0
2013-12-27 09:40:00,44.07,44.1,44.05,44.06,15400.0,37.2384,37.2638,37.2215,37.23,15400.0
2013-12-27 09:45:00,44.05,44.07,44.02,44.03,36000.0,37.2215,37.2384,37.1962,37.2046,36000.0
2013-12-27 09:50:00,44.03,44.1,44.03,44.1,42200.0,37.2046,37.2638,37.2046,37.2638,42200.0
2013-12-27 09:55:00,44.1,44.1,44.04,44.05,16800.0,37.2638,37.2638,37.2131,37.2215,16800.0
2013-12-27 10:00:00,44.04,44.07,44.03,44.04,22200.0,37.2131,37.2384,37.2046,37.2131,22200.0
2013-12-27 10:05:00,44.03,44.06,44.03,44.05,15400.0,37.2046,37.23,37.2046,37.2215,15400.0
2013-12-27 10:10:00,44.05,44.07,44.04,44.07,37000.0,37.2215,37.2384,37.2131,37.2384,37000.0
2013-12-27 10:15:00,44.06,44.07,44.02,44.06,140400.0,37.23,37.2384,37.1962,37.23,140400.0
2013-12-27 10:20:00,44.07,44.07,43.99,44.01,166600.0,37.2384,37.2384,37.1708,37.1877,166600.0
2013-12-27 10:25:00,44.01,44.02,43.97,43.98,142800.0,37.1877,37.1962,37.1539,37.1624,142800.0
2013-12-27 10:30:00,43.98,44.02,43.98,44.02,198400.0,37.1624,37.1962,37.1624,37.1962,198400.0
2013-12-27 10:35:00,44.02,44.02,43.97,43.98,122200.0,37.1962,37.1962,37.1539,37.1624,122200.0
2013-12-27 10:40:00,43.97,43.97,43.95,43.95,173000.0,37.1539,37.1539,37.137,37.137,173000.0
2013-12-27 10:45:00,43.95,43.95,43.91,43.93,157000.0,37.137,37.137,37.1032,37.1201,157000.0
2013-12-27 10:50:00,43.93,43.99,43.93,43.96,159200.0,37.1201,37.1708,37.1201,37.1455,159200.0
2013-12-27 10:55:00,43.96,43.96,43.93,43.95,112800.0,37.1455,37.1455,37.1201,37.137,112800.0
2013-12-27 11:00:00,43.96,43.99,43.96,43.98,212600.0,37.1455,37.1708,37.1455,37.1624,212600.0
2013-12-27 11:05:00,43.98,43.99,43.96,43.97,179400.0,37.1624,37.1708,37.1455,37.1539,179400.0
2013-12-27 11:10:00,43.97,43.98,43.95,43.96,163000.0,37.1539,37.1624,37.137,37.1455,163000.0
2013-12-27 11:15:00,43.96,43.97,43.95,43.96,166200.0,37.1455,37.1539,37.137,37.1455,166200.0
2013-12-27 11:20:00,43.96,43.97,43.91,43.91,152200.0,37.1455,37.1539,37.1032,37.1032,152200.0
2013-12-27 11:25:00,43.92,43.92,43.89,43.91,214600.0,37.1117,37.1117,37.0863,37.1032,214600.0
2013-12-27 11:30:00,43.91,43.94,43.9,43.9,211000.0,37.1032,37.1286,37.0948,37.0948,211000.0
2013-12-27 11:35:00,43.91,43.91,43.89,43.89,261400.0,37.1032,37.1032,37.0863,37.0863,261400.0
2013-12-27 11:40:00,43.89,43.91,43.88,43.89,42000.0,37.0863,37.1032,37.0779,37.0863,42000.0
2013-12-27 11:45:00,43.89,43.9,43.88,43.9,18400.0,37.0863,37.0948,37.0779,37.0948,18400.0
2013-12-27 11:50:00,43.89,43.9,43.87,43.87,57200.0,37.0863,37.0948,37.0694,37.0694,57200.0
2013-12-27 11:55:00,43.87,43.87,43.86,43.87,32600.0,37.0694,37.0694,37.061,37.0694,32600.0
2013-12-27 12:00:00,43.87,43.88,43.85,43.88,26600.0,37.0694,37.0779,37.0525,37.0779,26600.0
2013-12-27 12:05:00,43.88,43.9,43.88,43.88,34200.0,37.0779,37.0948,37.0779,37.0779,34200.0
2013-12-27 12:10:00,43.88,43.9,43.88,43.89,22600.0,37.0779,37.0948,37.0779,37.0863,22600.0
2013-12-27 12:15:00,43.88,43.88,43.85,43.86,18800.0,37.0779,37.0779,37.0525,37.061,18800.0
2013-12-27 12:20:00,43.86,43.88,43.86,43.88,24200.0,37.061,37.0779,37.061,37.0779,24200.0
2013-12-27 12:25:00,43.88,43.88,43.86,43.88,65800.0,37.0779,37.0779,37.061,37.0779,65800.0
2013-12-27 12:30:00,43.88,43.88,43.87,43.87,27800.0,37.0779,37.0779,37.0694,37.0694,27800.0
2013-12-27 12:35:00,43.87,43.87,43.85,43.85,22000.0,37.0694,37.0694,37.0525,37.0525,22000.0
2013-12-27 12:40:00,43.85,43.85,43.83,43.83,32400.0,37.0525,37.0525,37.0356,37.0356,32400.0
2013-12-27 12:45:00,43.83,43.83,43.8,43.81,31400.0,37.0356,37.0356,37.0103,37.0187,31400.0
2013-12-27 12:50:00,43.81,43.82,43.79,43.79,39400.0,37.0187,37.0272,37.0018,37.0018,39400.0
2013-12-27 12:55:00,43.79,43.81,43.79,43.81,50600.0,37.0018,37.0187,37.0018,37.0187,50600.0
2013-12-27 13:00:00,43.81,43.83,43.81,43.83,57000.0,37.0187,37.0356,37.0187,37.0356,57000.0
2013-12-27 13:05:00,43.83,43.84,43.82,43.82,42000.0,37.0356,37.0441,37.0272,37.0272,42000.0
2013-12-27 13:10:00,43.82,43.82,43.8,43.82,61400.0,37.0272,37.0272,37.0103,37.0272,61400.0
2013-12-27 13:15:00,43.81,43.82,43.81,43.82,46400.0,37.0187,37.0272,37.0187,37.0272,46400.0
2013-12-27 13:20:00,43.82,43.82,43.81,43.81,21600.0,37.0272,37.0272,37.0187,37.0187,21600.0
2013-12-27 13:25:00,43.81,43.82,43.81,43.81,41000.0,37.0187,37.0272,37.0187,37.0187,41000.0
2013-12-27 13:30:00,43.81,43.81,43.8,43.8,41200.0,37.0187,37.0187,37.0103,37.0103,41200.0
2013-12-27 13:35:00,43.79,43.81,43.79,43.8,32400.0,37.0018,37.0187,37.0018,37.0103,32400.0
2013-12-27 13:40:00,43.8,43.81,43.77,43.77,29400.0,37.0103,37.0187,36.9849,36.9849,29400.0
2013-12-27 13:45:00,43.77,43.78,43.77,43.77,35200.0,36.9849,36.9934,36.9849,36.9849,35200.0
2013-12-27 13:50:00,43.77,43.8,43.77,43.8,35000.0,36.9849,37.0103,36.9849,37.0103,35000.0
2013-12-27 13:55:00,43.8,43.82,43.8,43.81,21800.0,37.0103,37.0272,37.0103,37.0187,21800.0
2013-12-27 14:00:00,43.82,43.82,43.81,43.81,46600.0,37.0272,37.0272,37.0187,37.0187,46600.0
2013-12-27 14:05:00,43.81,43.85,43.81,43.84,98800.0,37.0187,37.0525,37.0187,37.0441,98800.0
2013-12-27 14:10:00,43.84,43.85,43.82,43.82,36800.0,37.0441,37.0525,37.0272,37.0272,36800.0
2013-12-27 14:15:00,43.82,43.85,43.81,43.85,63600.0,37.0272,37.0525,37.0187,37.0525,63600.0
2013-12-27 14:20:00,43.85,43.87,43.85,43.86,79000.0,37.0525,37.0694,37.0525,37.061,79000.0
2013-12-27 14:25:00,43.86,43.88,43.85,43.87,32200.0,37.061,37.0779,37.0525,37.0694,32200.0
2013-12-27 14:30:00,43.87,43.87,43.85,43.85,29800.0,37.0694,37.0694,37.0525,37.0525,29800.0
2013-12-27 14:35:00,43.85,43.85,43.84,43.84,32600.0,37.0525,37.0525,37.0441,37.0441,32600.0
2013-12-27 14:40:00,43.84,43.85,43.84,43.85,35200.0,37.0441,37.0525,37.0441,37.0525,35200.0
2013-12-27 14:45:00,43.85,43.85,43.85,43.85,32800.0,37.0525,37.0525,37.0525,37.0525,32800.0
2013-12-27 14:50:00,43.85,43.87,43.85,43.85,33800.0,37.0525,37.0694,37.0525,37.0525,33800.0
2013-12-27 14:55:00,43.85,43.85,43.83,43.83,36800.0,37.0525,37.0525,37.0356,37.0356,36800.0
2013-12-27 15:00:00,43.83,43.83,43.83,43.83,22000.0,37.0356,37.0356,37.0356,37.0356,22000.0
2013-12-27 15:05:00,43.83,43.84,43.83,43.83,50600.0,37.0356,37.0441,37.0356,37.0356,50600.0
2013-12-27 15:10:00,43.83,43.83,43.81,43.82,42600.0,37.0356,37.0356,37.0187,37.0272,42600.0
2013-12-27 15:15:00,43.82,43.82,43.81,43.81,52400.0,37.0272,37.0272,37.0187,37.0187,52400.0
2013-12-27 15:20:00,43.82,43.83,43.81,43.82,71000.0,37.0272,37.0356,37.0187,37.0272,71000.0
2013-12-27 15:25:00,43.82,43.83,43.81,43.82,90000.0,37.0272,37.0356,37.0187,37.0272,90000.0
2013-12-27 15:30:00,43.82,43.84,43.82,43.83,63800.0,37.0272,37.0441,37.0272,37.0356,63800.0
2013-12-27 15:35:00,43.83,43.84,43.82,43.82,53800.0,37.0356,37.0441,37.0272,37.0272,53800.0
2013-12-27 15:40:00,43.82,43.82,43.8,43.81,95600.0,37.0272,37.0272,37.0103,37.0187,95600.0
2013-12-27 15:45:00,43.81,43.82,43.81,43.82,89600.0,37.0187,37.0272,37.0187,37.0272,89600.0
2013-12-27 15:50:00,43.82,43.82,43.81,43.82,127000.0,37.0272,37.0272,37.0187,37.0272,127000.0
2013-12-27 15:55:00,43.81,43.82,43.78,43.81,185400.0,37.0187,37.0272,36.9934,37.0187,185400.0
2013-12-30 09:30:00,43.86,43.89,43.78,43.8,28800.0,37.061,37.0863,36.9934,37.0103,28800.0
2013-12-30 09:35:00,43.8,43.8,43.7,43.71,49400.0,37.0103,37.0103,36.9258,36.9342,49400.0
2013-12-30 09:40:00,43.71,43.72,43.69,43.72,22200.0,36.9342,36.9427,36.9173,36.9427,22200.0
2013-12-30 09:45:00,43.73,43.75,43.71,43.71,23000.0,36.9511,36.968,36.9342,36.9342,23000.0
2013-12-30 09:50:00,43.72,43.74,43.69,43.73,17600.0,36.9427,36.9596,36.9173,36.9511,17600.0
2013-12-30 09:55:00,43.74,43.77,43.74,43.74,13200.0,36.9596,36.9849,36.9596,36.9596,13200.0
2013-12-30 10:00:00,43.75,43.79,43.73,43.76,105800.0,36.968,37.0018,36.9511,36.9765,105800.0
2013-12-30 10:05:00,43.77,43.82,43.77,43.81,110000.0,36.9849,37.0272,36.9849,37.0187,110000.0
2013-12-30 10:10:00,43.8,43.85,43.8,43.82,97600.0,37.0103,37.0525,37.0103,37.0272,97600.0
2013-12-30 10:15:00,43.81,43.85,43.8,43.85,134800.0,37.0187,37.0525,37.0103,37.0525,134800.0
2013-12-30 10:20:00,43.85,43.86,43.82,43.82,108600.0,37.0525,37.061,37.0272,37.0272,108600.0
2013-12-30 10:25:00,43.83,43.85,43.82,43.84,117000.0,37.0356,37.0525,37.0272,37.0441,117000.0
2013-12-30 10:30:00,43.84,43.88,43.83,43.88,119200.0,37.0441,37.0779,37.0356,37.0779,119200.0
2013-12-30 10:35:00,43.88,43.9,43.87,43.9,122600.0,37.0779,37.0948,37.0694,37.0948,122600.0
2013-12-30 10:40:00,43.9,43.91,43.88,43.88,117000.0,37.0948,37.1032,37.0779,37.0779,117000.0
2013-12-30 10:45:00,43.88,43.92,43.88,43.92,103000.0,37.0779,37.1117,37.0779,37.1117,103000.0
2013-12-30 10:50:00,43.92,43.95,43.91,43.95,123600.0,37.1117,37.137,37.1032,37.137,123600.0
2013-12-30 10:55:00,43.95,43.96,43.94,43.96,125600.0,37.137,37.1455,37.1286,37.1455,125600.0
2013-12-30 11:00:00,43.96,44.02,43.96,44.01,131800.0,37.1455,37.1962,37.1455,37.1877,131800.0
2013-12-30 11:05:00,44.01,44.02,44.01,44.02,136600.0,37.1877,37.1962,37.1877,37.1962,136600.0
2013-12-30 11:10:00,44.02,44.05,44.02,44.05,139400.0,37.1962,37.2215,37.1962,37.2215,139400.0
2013-12-30 11:15:00,44.04,44.1,44.04,44.09,197800.0,37.2131,37.2638,37.2131,37.2553,197800.0
2013-12-30 11:20:00,44.09,44.11,44.09,44.1,125000.0,37.2553,37.2722,37.2553,37.2638,125000.0
2013-12-30 11:25:00,44.1,44.12,44.1,44.11,127000.0,37.2638,37.2807,37.2638,37.2722,127000.0
2013-12-30 11:30:00,44.11,44.13,44.08,44.08,29400.0,37.2722,37.2891,37.2469,37.2469,29400.0
2013-12-30 11:35:00,44.07,44.08,44.04,44.05,26400.0,37.2384,37.2469,37.2131,37.2215,26400.0
2013-12-30 11:40:00,44.05,44.07,44.04,44.06,22200.0,37.2215,37.2384,37.2131,37.23,22200.0
2013-12-30 11:45:00,44.05,44.08,44.05,44.06,12000.0,37.2215,37.2469,37.2215,37.23,12000.0
2013-12-30 11:50:00,44.06,44.07,44.06,44.06,15800.0,37.23,37.2384,37.23,37.23,15800.0
2013-12-30 11:55:00,44.07,44.09,44.06,44.08,20200.0,37.2384,37.2553,37.23,37.2469,20200.0
2013-12-30 12:00:00,44.07,44.08,44.07,44.07,7800.0,37.2384,37.2469,37.2384,37.2384,7800.0
2013-12-30 12:05:00,44.07,44.08,44.07,44.08,4600.0,37.2384,37.2469,37.2384,37.2469,4600.0
2013-12-30 12:10:00,44.07,44.07,44.06,44.06,6200.0,37.2384,37.2384,37.23,37.23,6200.0
2013-12-30 12:15:00,44.06,44.06,44.04,44.04,4800.0,37.23,37.23,37.2131,37.2131,4800.0
2013-12-30 12:20:00,44.04,44.04,44.02,44.03,17000.0,37.2131,37.2131,37.1962,37.2046,17000.0
2013-12-30 12:25:00,44.03,44.03,44.02,44.02,16400.0,37.2046,37.2046,37.1962,37.1962,16400.0
2013-12-30 12:30:00,44.03,44.05,44.02,44.04,18600.0,37.2046,37.2215,37.1962,37.2131,18600.0
2013-12-30 12:35:00,44.04,44.05,44.0,44.0,15000.0,37.2131,37.2215,37.1793,37.1793,15000.0
2013-12-30 12:40:00,44.0,44.0,43.99,43.99,7200.0,37.1793,37.1793,37.1708,37.1708,7200.0
2013-12-30 12:45:00,43.99,43.99,43.96,43.97,14200.0,37.1708,37.1708,37.1455,37.1539,14200.0
2013-12-30 12:50:00,43.96,43.96,43.95,43.95,75200.0,37.1455,37.1455,37.137,37.137,75200.0
2013-12-30 12:55:00,43.96,43.96,43.96,43.96,25800.0,37.1455,37.1455,37.1455,37.1455,25800.0
2013-12-30 13:00:00,43.96,43.96,43.96,43.96,33200.0,37.1455,37.1455,37.1455,37.1455,33200.0
2013-12-30 13:05:00,43.96,44.01,43.96,44.01,16800.0,37.1455,37.1877,37.1455,37.1877,16800.0
2013-12-30 13:10:00,44.01,44.02,44.0,44.01,29800.0,37.1877,37.1962,37.1793,37.1877,29800.0
2013-12-30 13:15:00,44.01,44.01,43.99,43.99,9400.0,37.1877,37.1877,37.1708,37.1708,9400.0
2013-12-30 13:20:00,43.99,43.99,43.99,43.99,9400.0,37.1708,37.1708,37.1708,37.1708,9400.0
2013-12-30 13:25:00,44.0,44.01,43.99,44.01,10000.0,37.1793,37.1877,37.1708,37.1877,10000.0
2013-12-30 13:30:00,44.01,44.02,44.01,44.01,10800.0,37.1877,37.1962,37.1877,37.1877,10800.0
2013-12-30 13:35:00,44.01,44.02,43.99,43.99,5800.0,37.1877,37.1962,37.1708,37.1708,5800.0
2013-12-30 13:40:00,43.99,43.99,43.97,43.97,5200.0,37.1708,37.1708,37.1539,37.1539,5200.0
2013-12-30 13:45:00,43.98,44.0,43.98,43.99,16400.0,37.1624,37.1793,37.1624,37.1708,16400.0
2013-12-30 13:50:00,43.99,43.99,43.99,43.99,5600.0,37.1708,37.1708,37.1708,37.1708,5600.0
2013-12-30 13:55:00,43.99,44.0,43.99,43.99,13400.0,37.1708,37.1793,37.1708,37.1708,13400.0
2013-12-30 14:00:00,43.99,44.0,43.97,43.99,10400.0,37.1708,37.1793,37.1539,37.1708,10400.0
2013-12-30 14:05:00,44.0,44.02,44.0,44.02,11200.0,37.1793,37.1962,37.1793,37.1962,11200.0
2013-12-30 14:10:00,44.02,44.02,44.01,44.02,12400.0,37.1962,37.1962,37.1877,37.1962,12400.0
2013-12-30 14:15:00,44.02,44.02,44.01,44.01,11000.0,37.1962,37.1962,37.1877,37.1877,11000.0
2013-12-30 14:20:00,44.02,44.04,44.01,44.03,20800.0,37.1962,37.2131,37.1877,37.2046,20800.0
2013-12-30 14:25:00,44.04,44.04,44.02,44.04,11600.0,37.2131,37.2131,37.1962,37.2131,11600.0
2013-12-30 14:30:00,44.04,44.05,44.04,44.04,27200.0,37.2131,37.2215,37.2131,37.2131,27200.0
2013-12-30 14:35:00,44.05,44.06,44.05,44.06,13800.0,37.2215,37.23,37.2215,37.23,13800.0
2013-12-30 14:40:00,44.06,44.06,44.04,44.04,5200.0,37.23,37.23,37.2131,37.2131,5200.0
2013-12-30 14:45:00,44.05,44.05,44.04,44.04,9600.0,37.2215,37.2215,37.2131,37.2131,9600.0
2013-12-30 14:50:00,44.05,44.05,44.04,44.04,7800.0,37.2215,37.2215,37.2131,37.2131,7800.0
2013-12-30 14:55:00,44.05,44.05,44.02,44.03,12600.0,37.2215,37.2215,37.1962,37.2046,12600.0
2013-12-30 15:00:00,44.03,44.04,44.02,44.04,9000.0,37.2046,37.2131,37.1962,37.2131,9000.0
2013-12-30 15:05:00,44.03,44.04,44.02,44.02,9000.0,37.2046,37.2131,37.1962,37.1962,9000.0
2013-12-30 15:10:00,44.02,44.03,44.01,44.02,13600.0,37.1962,37.2046,37.1877,37.1962,13600.0
2013-12-30 15:15:00,44.02,44.02,43.99,44.0,71600.0,37.1962,37.1962,37.1708,37.1793,71600.0
2013-12-30 15:20:00,44.0,44.02,43.99,44.02,30200.0,37.1793,37.1962,37.1708,37.1962,30200.0
2013-12-30 15:25:00,44.01,44.03,44.01,44.01,24400.0,37.1877,37.2046,37.1877,37.1877,24400.0
2013-12-30 15:30:00,44.01,44.03,44.01,44.02,15600.0,37.1877,37.2046,37.1877,37.1962,15600.0
2013-12-30 15:35:00,44.02,44.02,43.98,43.98,97800.0,37.1962,37.1962,37.1624,37.1624,97800.0
2013-12-30 15:40:00,43.98,44.02,43.98,44.02,61000.0,37.1624,37.1962,37.1624,37.1962,61000.0
2013-12-30 15:45:00,44.01,44.02,44.0,44.02,44400.0,37.1877,37.1962,37.1793,37.1962,44400.0
2013-12-30 15:50:00,44.02,44.02,44.0,44.02,68000.0,37.1962,37.1962,37.1793,37.1962,68000.0
2013-12-30 15:55:00,44.02,44.02,43.99,44.01,115600.0,37.1962,37.1962,37.1708,37.1877,115600.0
2013-12-31 09:30:00,44.05,44.15,44.05,44.13,21400.0,37.2215,37.306,37.2215,37.2891,21400.0
2013-12-31 09:35:00,44.13,44.15,44.1,44.11,27600.0,37.2891,37.306,37.2638,37.2722,27600.0
2013-12-31 09:40:00,44.1,44.11,44.09,44.09,16800.0,37.2638,37.2722,37.2553,37.2553,16800.0
2013-12-31 09:45:00,44.07,44.09,44.07,44.09,10200.0,37.2384,37.2553,37.2384,37.2553,10200.0
2013-12-31 09:50:00,44.1,44.13,44.09,44.13,21200.0,37.2638,37.2891,37.2553,37.2891,21200.0
2013-12-31 09:55:00,44.14,44.15,44.13,44.14,19200.0,37.2976,37.306,37.2891,37.2976,19200.0
2013-12-31 10:00:00,44.13,44.17,44.12,44.12,97200.0,37.2891,37.3229,37.2807,37.2807,97200.0
2013-12-31 10:05:00,44.12,44.12,44.08,44.1,45400.0,37.2807,37.2807,37.2469,37.2638,45400.0
2013-12-31 10:10:00,44.1,44.1,44.06,44.06,27000.0,37.2638,37.2638,37.23,37.23,27000.0
2013-12-31 10:15:00,44.06,44.06,44.0,44.02,23400.0,37.23,37.23,37.1793,37.1962,23400.0
2013-12-31 10:20:00,44.02,44.08,44.02,44.05,51200.0,37.1962,37.2469,37.1962,37.2215,51200.0
2013-12-31 10:25:00,44.06,44.08,44.06,44.08,27400.0,37.23,37.2469,37.23,37.2469,27400.0
2013-12-31 10:30:00,44.08,44.09,44.07,44.08,24600.0,37.2469,37.2553,37.2384,37.2469,24600.0
2013-12-31 10:35:00,44.07,44.09,44.07,44.08,15000.0,37.2384,37.2553,37.2384,37.2469,15000.0
2013-12-31 10:40:00,44.08,44.12,44.08,44.12,28400.0,37.2469,37.2807,37.2469,37.2807,28400.0
2013-12-31 10:45:00,44.12,44.12,44.1,44.1,17600.0,37.2807,37.2807,37.2638,37.2638,17600.0
2013-12-31 10:50:00,44.1,44.13,44.1,44.13,34000.0,37.2638,37.2891,37.2638,37.2891,34000.0
2013-12-31 10:55:00,44.13,44.16,44.13,44.16,22600.0,37.2891,37.3145,37.2891,37.3145,22600.0
2013-12-31 11:00:00,44.17,44.21,44.17,44.19,21200.0,37.3229,37.3567,37.3229,37.3398,21200.0
2013-12-31 11:05:00,44.19,44.19,44.18,44.19,20200.0,37.3398,37.3398,37.3314,37.3398,20200.0
2013-12-31 11:10:00,44.19,44.21,44.18,44.18,42200.0,37.3398,37.3567,37.3314,37.3314,42200.0
2013-12-31 11:15:00,44.18,44.19,44.16,44.17,29800.0,37.3314,37.3398,37.3145,37.3229,29800.0
2013-12-31 11:20:00,44.17,44.17,44.14,44.14,37400.0,37.3229,37.3229,37.2976,37.2976,37400.0
2013-12-31 11:25:00,44.13,44.14,44.13,44.13,38600.0,37.2891,37.2976,37.2891,37.2891,38600.0
2013-12-31 11:30:00,44.14,44.15,44.13,44.13,39400.0,37.2976,37.306,37.2891,37.2891,39400.0
2013-12-31 11:35:00,44.13,44.13,44.12,44.13,15800.0,37.2891,37.2891,37.2807,37.2891,15800.0
2013-12-31 11:40:00,44.13,44.13,44.1,44.1,43600.0,37.2891,37.2891,37.2638,37.2638,43600.0
2013-12-31 11:45:00,44.1,44.1,44.09,44.09,28400.0,37.2638,37.2638,37.2553,37.2553,28400.0
2013-12-31 11:50:00,44.09,44.1,44.09,44.09,13800.0,37.2553,37.2638,37.2553,37.2553,13800.0
2013-12-31 11:55:00,44.1,44.1,44.1,44.1,52600.0,37.2638,37.2638,37.2638,37.2638,52600.0
2013-12-31 12:00:00,44.1,44.11,44.1,44.1,29000.0,37.2638,37.2722,37.2638,37.2638,29000.0
2013-12-31 12:05:00,44.1,44.11,44.1,44.1,64600.0,37.2638,37.2722,37.2638,37.2638,64600.0
2013-12-31 12:10:00,44.1,44.13,44.1,44.12,22600.0,37.2638,37.2891,37.2638,37.2807,22600.0
2013-12-31 12:15:00,44.12,44.12,44.09,44.09,30600.0,37.2807,37.2807,37.2553,37.2553,30600.0
2013-12-31 12:20:00,44.09,44.09,44.08,44.08,14400.0,37.2553,37.2553,37.2469,37.2469,14400.0
2013-12-31 12:25:00,44.08,44.09,44.08,44.09,17400.0,37.2469,37.2553,37.2469,37.2553,17400.0
2013-12-31 12:30:00,44.09,44.1,44.09,44.09,25200.0,37.2553,37.2638,37.2553,37.2553,25200.0
2013-12-31 12:35:00,44.09,44.12,44.09,44.11,23800.0,37.2553,37.2807,37.2553,37.2722,23800.0
2013-12-31 12:40:00,44.1,44.12,44.09,44.09,22000.0,37.2638,37.2807,37.2553,37.2553,22000.0
2013-12-31 12:45:00,44.09,44.09,44.07,44.08,40000.0,37.2553,37.2553,37.2384,37.2469,40000.0
2013-12-31 12:50:00,44.08,44.09,44.08,44.09,7600.0,37.2469,37.2553,37.2469,37.2553,7600.0
2013-12-31 12:55:00,44.08,44.1,44.08,44.1,12200.0,37.2469,37.2638,37.2469,37.2638,12200.0
2013-12-31 13:00:00,44.1,44.1,44.07,44.08,18800.0,37.2638,37.2638,37.2384,37.2469,18800.0
2013-12-31 13:05:00,44.08,44.08,44.06,44.06,13600.0,37.2469,37.2469,37.23,37.23,13600.0
2013-12-31 13:10:00,44.07,44.07,44.06,44.07,11800.0,37.2384,37.2384,37.23,37.2384,11800.0
2013-12-31 13:15:00,44.07,44.07,44.06,44.06,51000.0,37.2384,37.2384,37.23,37.23,51000.0
2013-12-31 13:20:00,44.07,44.07,44.06,44.07,12200.0,37.2384,37.2384,37.23,37.2384,12200.0
2013-12-31 13:25:00,44.07,44.08,44.06,44.08,16200.0,37.2384,37.2469,37.23,37.2469,16200.0
2013-12-31 13:30:00,44.08,44.08,44.07,44.08,23800.0,37.2469,37.2469,37.2384,37.2469,23800.0
2013-12-31 13:35:00,44.08,44.08,44.07,44.07,11800.0,37.2469,37.2469,37.2384,37.2384,11800.0
2013-12-31 13:40:00,44.07,44.07,44.04,44.05,63800.0,37.2384,37.2384,37.2131,37.2215,63800.0
2013-12-31 13:45:00,44.05,44.05,44.05,44.05,13800.0,37.2215,37.2215,37.2215,37.2215,13800.0
2013-12-31 13:50:00,44.05,44.05,44.05,44.05,64800.0,37.2215,37.2215,37.2215,37.2215,64800.0
2013-12-31 13:55:00,44.05,44.05,44.05,44.05,31800.0,37.2215,37.2215,37.2215,37.2215,31800.0
2013-12-31 14:00:00,44.05,44.06,44.04,44.04,97000.0,37.2215,37.23,37.2131,37.2131,97000.0
2013-12-31 14:05:00,44.04,44.05,44.03,44.05,23400.0,37.2131,37.2215,37.2046,37.2215,23400.0
2013-12-31 14:10:00,44.05,44.05,44.04,44.04,15000.0,37.2215,37.2215,37.2131,37.2131,15000.0
2013-12-31 14:15:00,44.04,44.06,44.04,44.05,46000.0,37.2131,37.23,37.2131,37.2215,46000.0
2013-12-31 14:20:00,44.05,44.06,44.05,44.05,45800.0,37.2215,37.23,37.2215,37.2215,45800.0
2013-12-31 14:25:00,44.05,44.05,44.01,44.02,39800.0,37.2215,37.2215,37.1877,37.1962,39800.0
2013-12-31 14:30:00,44.02,44.04,43.99,43.99,123800.0,37.1962,37.2131,37.1708,37.1708,123800.0
2013-12-31 14:35:00,43.99,43.99,43.97,43.97,65200.0,37.1708,37.1708,37.1539,37.1539,65200.0
2013-12-31 14:40:00,43.98,43.99,43.96,43.97,23800.0,37.1624,37.1708,37.1455,37.1539,23800.0
2013-12-31 14:45:00,43.97,43.98,43.96,43.96,75200.0,37.1539,37.1624,37.1455,37.1455,75200.0
2013-12-31 14:50:00,43.97,43.99,43.96,43.98,77600.0,37.1539,37.1708,37.1455,37.1624,77600.0
2013-12-31 14:55:00,43.98,44.01,43.98,44.0,32000.0,37.1624,37.1877,37.1624,37.1793,32000.0
2013-12-31 15:00:00,44.01,44.01,43.96,43.96,319000.0,37.1877,37.1877,37.1455,37.1455,319000.0
2013-12-31 15:05:00,43.96,43.96,43.94,43.95,26400.0,37.1455,37.1455,37.1286,37.137,26400.0
2013-12-31 15:10:00,43.95,43.97,43.95,43.96,25400.0,37.137,37.1539,37.137,37.1455,25400.0
2013-12-31 15:15:00,43.96,43.97,43.95,43.96,50800.0,37.1455,37.1539,37.137,37.1455,50800.0
2013-12-31 15:20:00,43.97,44.0,43.96,44.0,104600.0,37.1539,37.1793,37.1455,37.1793,104600.0
2013-12-31 15:25:00,44.01,44.01,43.99,43.99,87000.0,37.1877,37.1877,37.1708,37.1708,87000.0
2013-12-31 15:30:00,43.99,44.03,43.99,44.02,106800.0,37.1708,37.2046,37.1708,37.1962,106800.0
2013-12-31 15:35:00,44.02,44.03,44.0,44.01,62000.0,37.1962,37.2046,37.1793,37.1877,62000.0
2013-12-31 15:40:00,44.01,44.03,43.99,44.02,38800.0,37.1877,37.2046,37.1708,37.1962,38800.0
2013-12-31 15:45:00,44.02,44.08,44.02,44.05,84000.0,37.1962,37.2469,37.1962,37.2215,84000.0
2013-12-31 15:50:00,44.05,44.07,44.05,44.06,128600.0,37.2215,37.2384,37.2215,37.23,128600.0
2013-12-31 15:55:00,44.06,44.07,44.0,44.05,367600.0,37.23,37.2384,37.1793,37.2215,367600.0
2014-01-02 09:30:00,43.96,44.1,43.85,44.1,350800.0,37.1455,37.2638,37.0525,37.2638,350800.0
2014-01-02 09:35:00,44.1,44.13,44.02,44.02,97400.0,37.2638,37.2891,37.1962,37.1962,97400.0
2014-01-02 09:40:00,43.99,44.0,43.95,43.97,73000.0,37.1708,37.1793,37.137,37.1539,73000.0
2014-01-02 09:45:00,43.97,44.02,43.93,43.99,38200.0,37.1539,37.1962,37.1201,37.1708,38200.0
2014-01-02 09:50:00,43.97,43.98,43.94,43.94,32200.0,37.1539,37.1624,37.1286,37.1286,32200.0
2014-01-02 09:55:00,43.97,44.04,43.96,43.99,31600.0,37.1539,37.2131,37.1455,37.1708,31600.0
2014-01-02 10:00:00,43.96,44.01,43.88,43.93,40400.0,37.1455,37.1877,37.0779,37.1201,40400.0
2014-01-02 10:05:00,43.93,44.0,43.93,43.98,75600.0,37.1201,37.1793,37.1201,37.1624,75600.0
2014-01-02 10:10:00,44.0,44.08,44.0,44.06,54000.0,37.1793,37.2469,37.1793,37.23,54000.0
2014-01-02 10:15:00,44.06,44.08,44.05,44.05,13400.0,37.23,37.2469,37.2215,37.2215,13400.0
2014-01-02 10:20:00,44.04,44.05,43.99,43.99,17600.0,37.2131,37.2215,37.1708,37.1708,17600.0
2014-01-02 10:25:00,43.99,44.04,43.97,44.01,41400.0,37.1708,37.2131,37.1539,37.1877,41400.0
2014-01-02 10:30:00,44.02,44.05,44.01,44.04,16000.0,37.1962,37.2215,37.1877,37.2131,16000.0
2014-01-02 10:35:00,44.06,44.06,44.01,44.01,9600.0,37.23,37.23,37.1877,37.1877,9600.0
2014-01-02 10:40:00,44.02,44.11,44.02,44.1,15400.0,37.1962,37.2722,37.1962,37.2638,15400.0
2014-01-02 10:45:00,44.1,44.1,44.07,44.07,21800.0,37.2638,37.2638,37.2384,37.2384,21800.0
2014-01-02 10:50:00,44.07,44.07,44.01,44.06,49800.0,37.2384,37.2384,37.1877,37.23,49800.0
2014-01-02 10:55:00,44.06,44.06,44.02,44.05,39200.0,37.23,37.23,37.1962,37.2215,39200.0
2014-01-02 11:00:00,44.05,44.06,43.99,43.99,29800.0,37.2215,37.23,37.1708,37.1708,29800.0
2014-01-02 11:05:00,43.98,44.02,43.98,44.02,34000.0,37.1624,37.1962,37.1624,37.1962,34000.0
2014-01-02 11:10:00,44.01,44.02,43.99,43.99,33000.0,37.1877,37.1962,37.1708,37.1708,33000.0
2014-01-02 11:15:00,43.99,44.02,43.98,43.99,21400.0,37.1708,37.1962,37.1624,37.1708,21400.0
2014-01-02 11:20:00,43.99,44.01,43.94,43.95,57800.0,37.1708,37.1877,37.1286,37.137,57800.0
2014-01-02 11:25:00,43.95,43.96,43.93,43.95,12800.0,37.137,37.1455,37.1201,37.137,12800.0
2014-01-02 11:30:00,43.95,43.95,43.88,43.88,33400.0,37.137,37.137,37.0779,37.0779,33400.0
2014-01-02 11:35:00,43.88,43.91,43.84,43.84,56000.0,37.0779,37.1032,37.0441,37.0441,56000.0
2014-01-02 11:40:00,43.84,43.85,43.82,43.85,26800.0,37.0441,37.0525,37.0272,37.0525,26800.0
2014-01-02 11:45:00,43.85,43.85,43.77,43.77,35000.0,37.0525,37.0525,36.9849,36.9849,35000.0
2014-01-02 11:50:00,43.77,43.77,43.7,43.72,79000.0,36.9849,36.9849,36.9258,36.9427,79000.0
2014-01-02 11:55:00,43.72,43.73,43.67,43.71,53200.0,36.9427,36.9511,36.9004,36.9342,53200.0
2014-01-02 12:00:00,43.71,43.77,43.69,43.77,33600.0,36.9342,36.9849,36.9173,36.9849,33600.0
2014-01-02 12:05:00,43.76,43.8,43.76,43.79,52000.0,36.9765,37.0103,36.9765,37.0018,52000.0
2014-01-02 12:10:00,43.8,43.82,43.77,43.77,31000.0,37.0103,37.0272,36.9849,36.9849,31000.0
2014-01-02 12:15:00,43.77,43.78,43.76,43.76,18600.0,36.9849,36.9934,36.9765,36.9765,18600.0
2014-01-02 12:20:00,43.76,43.77,43.76,43.77,10800.0,36.9765,36.9849,36.9765,36.9849,10800.0
2014-01-02 12:25:00,43.77,43.78,43.74,43.75,26600.0,36.9849,36.9934,36.9596,36.968,26600.0
2014-01-02 12:30:00,43.76,43.77,43.72,43.76,24800.0,36.9765,36.9849,36.9427,36.9765,24800.0
2014-01-02 12:35:00,43.77,43.79,43.77,43.77,9200.0,36.9849,37.0018,36.9849,36.9849,9200.0
2014-01-02 12:40:00,43.77,43.77,43.71,43.72,33000.0,36.9849,36.9849,36.9342,36.9427,33000.0
2014-01-02 12:45:00,43.72,43.76,43.71,43.74,22800.0,36.9427,36.9765,36.9342,36.9596,22800.0
2014-01-02 12:50:00,43.75,43.79,43.74,43.79,27800.0,36.968,37.0018,36.9596,37.0018,27800.0
2014-01-02 12:55:00,43.78,43.8,43.74,43.77,80800.0,36.9934,37.0103,36.9596,36.9849,80800.0
2014-01-02 13:00:00,43.77,43.8,43.77,43.77,10000.0,36.9849,37.0103,36.9849,36.9849,10000.0
2014-01-02 13:05:00,43.77,43.77,43.74,43.74,9600.0,36.9849,36.9849,36.9596,36.9596,9600.0
2014-01-02 13:10:00,43.76,43.76,43.73,43.74,17600.0,36.9765,36.9765,36.9511,36.9596,17600.0
2014-01-02 13:15:00,43.74,43.75,43.73,43.73,31800.0,36.9596,36.968,36.9511,36.9511,31800.0
2014-01-02 13:20:00,43.73,43.75,43.7,43.7,22400.0,36.9511,36.968,36.9258,36.9258,22400.0
2014-01-02 13:25:00,43.7,43.7,43.68,43.7,14000.0,36.9258,36.9258,36.9089,36.9258,14000.0
2014-01-02 13:30:00,43.69,43.7,43.65,43.69,27400.0,36.9173,36.9258,36.8835,36.9173,27400.0
2014-01-02 13:35:00,43.69,43.71,43.67,43.69,11400.0,36.9173,36.9342,36.9004,36.9173,11400.0
2014-01-02 13:40:00,43.68,43.7,43.68,43.69,14000.0,36.9089,36.9258,36.9089,36.9173,14000.0
2014-01-02 13:45:00,43.69,43.76,43.68,43.73,28800.0,36.9173,36.9765,36.9089,36.9511,28800.0
2014-01-02 13:50:00,43.73,43.74,43.71,43.71,13800.0,36.9511,36.9596,36.9342,36.9342,13800.0
2014-01-02 13:55:00,43.71,43.75,43.71,43.75,18200.0,36.9342,36.968,36.9342,36.968,18200.0
2014-01-02 14:00:00,43.76,43.77,43.75,43.77,21800.0,36.9765,36.9849,36.968,36.9849,21800.0
2014-01-02 14:05:00,43.77,43.79,43.77,43.77,16200.0,36.9849,37.0018,36.9849,36.9849,16200.0
2014-01-02 14:10:00,43.77,43.8,43.75,43.75,17200.0,36.9849,37.0103,36.968,36.968,17200.0
2014-01-02 14:15:00,43.74,43.74,43.66,43.66,57800.0,36.9596,36.9596,36.892,36.892,57800.0
2014-01-02 14:20:00,43.67,43.72,43.65,43.7,40400.0,36.9004,36.9427,36.8835,36.9258,40400.0
2014-01-02 14:25:00,43.7,43.71,43.68,43.69,30600.0,36.9258,36.9342,36.9089,36.9173,30600.0
2014-01-02 14:30:00,43.69,43.69,43.66,43.66,151000.0,36.9173,36.9173,36.892,36.892,151000.0
2014-01-02 14:35:00,43.66,43.68,43.66,43.67,77200.0,36.892,36.9089,36.892,36.9004,77200.0
2014-01-02 14:40:00,43.67,43.71,43.67,43.68,73400.0,36.9004,36.9342,36.9004,36.9089,73400.0
2014-01-02 14:45:00,43.69,43.72,43.67,43.7,23600.0,36.9173,36.9427,36.9004,36.9258,23600.0
2014-01-02 14:50:00,43.7,43.71,43.7,43.7,35600.0,36.9258,36.9342,36.9258,36.9258,35600.0
2014-01-02 14:55:00,43.69,43.7,43.66,43.68,37400.0,36.9173,36.9258,36.892,36.9089,37400.0
2014-01-02 15:00:00,43.68,43.7,43.67,43.69,24400.0,36.9089,36.9258,36.9004,36.9173,24400.0
2014-01-02 15:05:00,43.69,43.71,43.69,43.71,24400.0,36.9173,36.9342,36.9173,36.9342,24400.0
2014-01-02 15:10:00,43.71,43.74,43.71,43.74,48600.0,36.9342,36.9596,36.9342,36.9596,48600.0
2014-01-02 15:15:00,43.74,43.77,43.74,43.77,39000.0,36.9596,36.9849,36.9596,36.9849,39000.0
2014-01-02 15:20:00,43.76,43.77,43.74,43.74,69800.0,36.9765,36.9849,36.9596,36.9596,69800.0
2014-01-02 15:25:00,43.74,43.74,43.71,43.71,51400.0,36.9596,36.9596,36.9342,36.9342,51400.0
2014-01-02 15:30:00,43.71,43.71,43.69,43.7,70600.0,36.9342,36.9342,36.9173,36.9258,70600.0
2014-01-02 15:35:00,43.71,43.72,43.68,43.68,121600.0,36.9342,36.9427,36.9089,36.9089,121600.0
2014-01-02 15:40:00,43.68,43.73,43.68,43.71,110200.0,36.9089,36.9511,36.9089,36.9342,110200.0
2014-01-02 15:45:00,43.72,43.77,43.71,43.74,168400.0,36.9427,36.9849,36.9342,36.9596,168400.0
2014-01-02 15:50:00,43.74,43.75,43.73,43.75,103800.0,36.9596,36.968,36.9511,36.968,103800.0
2014-01-02 15:55:00,43.75,43.77,43.73,43.73,177200.0,36.968,36.9849,36.9511,36.9511,177200.0
2014-01-03 09:30:00,43.69,43.86,43.69,43.83,36400.0,36.9173,37.061,36.9173,37.0356,36400.0
2014-01-03 09:35:00,43.85,43.95,43.84,43.9,269600.0,37.0525,37.137,37.0441,37.0948,269600.0
2014-01-03 09:40:00,43.9,43.94,43.8,43.8,126200.0,37.0948,37.1286,37.0103,37.0103,126200.0
2014-01-03 09:45:00,43.8,43.88,43.8,43.87,171200.0,37.0103,37.0779,37.0103,37.0694,171200.0
2014-01-03 09:50:00,43.88,43.91,43.85,43.85,106400.0,37.0779,37.1032,37.0525,37.0525,106400.0
2014-01-03 09:55:00,43.85,43.96,43.85,43.88,168800.0,37.0525,37.1455,37.0525,37.0779,168800.0
2014-01-03 10:00:00,43.88,43.93,43.88,43.9,167200.0,37.0779,37.1201,37.0779,37.0948,167200.0
2014-01-03 10:05:00,43.9,43.9,43.83,43.84,68400.0,37.0948,37.0948,37.0356,37.0441,68400.0
2014-01-03 10:10:00,43.85,43.9,43.85,43.88,108600.0,37.0525,37.0948,37.0525,37.0779,108600.0
2014-01-03 10:15:00,43.88,43.91,43.86,43.86,80400.0,37.0779,37.1032,37.061,37.061,80400.0
2014-01-03 10:20:00,43.86,43.88,43.85,43.88,37000.0,37.061,37.0779,37.0525,37.0779,37000.0
2014-01-03 10:25:00,43.88,43.94,43.87,43.92,65800.0,37.0779,37.1286,37.0694,37.1117,65800.0
2014-01-03 10:30:00,43.92,43.94,43.91,43.94,69800.0,37.1117,37.1286,37.1032,37.1286,69800.0
2014-01-03 10:35:00,43.94,43.94,43.92,43.92,44000.0,37.1286,37.1286,37.1117,37.1117,44000.0
2014-01-03 10:40:00,43.92,43.94,43.91,43.91,58000.0,37.1117,37.1286,37.1032,37.1032,58000.0
2014-01-03 10:45:00,43.9,43.9,43.83,43.84,146400.0,37.0948,37.0948,37.0356,37.0441,146400.0
2014-01-03 10:50:00,43.84,43.88,43.83,43.87,69600.0,37.0441,37.0779,37.0356,37.0694,69600.0
2014-01-03 10:55:00,43.87,43.88,43.85,43.87,71400.0,37.0694,37.0779,37.0525,37.0694,71400.0
2014-01-03 11:00:00,43.87,43.87,43.85,43.85,166800.0,37.0694,37.0694,37.0525,37.0525,166800.0
2014-01-03 11:05:00,43.85,43.88,43.85,43.88,116600.0,37.0525,37.0779,37.0525,37.0779,116600.0
2014-01-03 11:10:00,43.88,43.88,43.82,43.83,115400.0,37.0779,37.0779,37.0272,37.0356,115400.0
2014-01-03 11:15:00,43.83,43.83,43.74,43.76,90200.0,37.0356,37.0356,36.9596,36.9765,90200.0
2014-01-03 11:20:00,43.76,43.79,43.74,43.77,28800.0,36.9765,37.0018,36.9596,36.9849,28800.0
2014-01-03 11:25:00,43.77,43.77,43.73,43.73,69400.0,36.9849,36.9849,36.9511,36.9511,69400.0
2014-01-03 11:30:00,43.73,43.74,43.7,43.7,101600.0,36.9511,36.9596,36.9258,36.9258,101600.0
2014-01-03 11:35:00,43.7,43.7,43.67,43.68,123200.0,36.9258,36.9258,36.9004,36.9089,123200.0
2014-01-03 11:40:00,43.68,43.72,43.67,43.71,45400.0,36.9089,36.9427,36.9004,36.9342,45400.0
2014-01-03 11:45:00,43.7,43.71,43.67,43.69,90800.0,36.9258,36.9342,36.9004,36.9173,90800.0
2014-01-03 11:50:00,43.7,43.73,43.7,43.71,47400.0,36.9258,36.9511,36.9258,36.9342,47400.0
2014-01-03 11:55:00,43.71,43.71,43.66,43.67,84200.0,36.9342,36.9342,36.892,36.9004,84200.0
2014-01-03 12:00:00,43.67,43.67,43.66,43.67,79400.0,36.9004,36.9004,36.892,36.9004,79400.0
2014-01-03 12:05:00,43.67,43.68,43.65,43.68,52400.0,36.9004,36.9089,36.8835,36.9089,52400.0
2014-01-03 12:10:00,43.68,43.69,43.67,43.69,19200.0,36.9089,36.9173,36.9004,36.9173,19200.0
2014-01-03 12:15:00,43.69,43.72,43.69,43.71,29000.0,36.9173,36.9427,36.9173,36.9342,29000.0
2014-01-03 12:20:00,43.71,43.74,43.71,43.73,33200.0,36.9342,36.9596,36.9342,36.9511,33200.0
2014-01-03 12:25:00,43.74,43.76,43.74,43.74,11400.0,36.9596,36.9765,36.9596,36.9596,11400.0
2014-01-03 12:30:00,43.76,43.76,43.74,43.74,29400.0,36.9765,36.9765,36.9596,36.9596,29400.0
2014-01-03 12:35:00,43.74,43.76,43.74,43.75,20200.0,36.9596,36.9765,36.9596,36.968,20200.0
2014-01-03 12:40:00,43.75,43.76,43.74,43.74,10000.0,36.968,36.9765,36.9596,36.9596,10000.0
2014-01-03 12:45:00,43.74,43.76,43.74,43.76,13000.0,36.9596,36.9765,36.9596,36.9765,13000.0
2014-01-03 12:50:00,43.76,43.77,43.74,43.74,12200.0,36.9765,36.9849,36.9596,36.9596,12200.0
2014-01-03 12:55:00,43.74,43.75,43.71,43.72,26000.0,36.9596,36.968,36.9342,36.9427,26000.0
2014-01-03 13:00:00,43.72,43.74,43.72,43.73,7400.0,36.9427,36.9596,36.9427,36.9511,7400.0
2014-01-03 13:05:00,43.73,43.77,43.73,43.76,15600.0,36.9511,36.9849,36.9511,36.9765,15600.0
2014-01-03 13:10:00,43.76,43.76,43.74,43.74,14800.0,36.9765,36.9765,36.9596,36.9596,14800.0
2014-01-03 13:15:00,43.74,43.78,43.74,43.77,24400.0,36.9596,36.9934,36.9596,36.9849,24400.0
2014-01-03 13:20:00,43.77,43.79,43.77,43.79,13200.0,36.9849,37.0018,36.9849,37.0018,13200.0
2014-01-03 13:25:00,43.79,43.8,43.78,43.79,28400.0,37.0018,37.0103,36.9934,37.0018,28400.0
2014-01-03 13:30:00,43.78,43.78,43.76,43.76,28200.0,36.9934,36.9934,36.9765,36.9765,28200.0
2014-01-03 13:35:00,43.76,43.78,43.74,43.77,27800.0,36.9765,36.9934,36.9596,36.9849,27800.0
2014-01-03 13:40:00,43.77,43.77,43.73,43.76,26200.0,36.9849,36.9849,36.9511,36.9765,26200.0
2014-01-03 13:45:00,43.75,43.75,43.74,43.74,14400.0,36.968,36.968,36.9596,36.9596,14400.0
2014-01-03 13:50:00,43.75,43.76,43.74,43.76,20600.0,36.968,36.9765,36.9596,36.9765,20600.0
2014-01-03 13:55:00,43.76,43.77,43.76,43.76,32200.0,36.9765,36.9849,36.9765,36.9765,32200.0
2014-01-03 14:00:00,43.77,43.79,43.76,43.79,54400.0,36.9849,37.0018,36.9765,37.0018,54400.0
2014-01-03 14:05:00,43.79,43.79,43.74,43.74,43600.0,37.0018,37.0018,36.9596,36.9596,43600.0
2014-01-03 14:10:00,43.75,43.77,43.74,43.77,70400.0,36.968,36.9849,36.9596,36.9849,70400.0
2014-01-03 14:15:00,43.77,43.77,43.74,43.74,37800.0,36.9849,36.9849,36.9596,36.9596,37800.0
2014-01-03 14:20:00,43.74,43.77,43.74,43.76,15200.0,36.9596,36.9849,36.9596,36.9765,15200.0
2014-01-03 14:25:00,43.76,43.76,43.73,43.74,13000.0,36.9765,36.9765,36.9511,36.9596,13000.0
2014-01-03 14:30:00,43.74,43.77,43.73,43.74,29200.0,36.9596,36.9849,36.9511,36.9596,29200.0
2014-01-03 14:35:00,43.74,43.76,43.74,43.76,12600.0,36.9596,36.9765,36.9596,36.9765,12600.0
2014-01-03 14:40:00,43.77,43.78,43.76,43.77,22600.0,36.9849,36.9934,36.9765,36.9849,22600.0
2014-01-03 14:45:00,43.77,43.85,43.77,43.85,124800.0,36.9849,37.0525,36.9849,37.0525,124800.0
2014-01-03 14:50:00,43.85,43.88,43.85,43.87,75000.0,37.0525,37.0779,37.0525,37.0694,75000.0
2014-01-03 14:55:00,43.87,43.88,43.85,43.85,111000.0,37.0694,37.0779,37.0525,37.0525,111000.0
2014-01-03 15:00:00,43.85,43.85,43.83,43.84,43400.0,37.0525,37.0525,37.0356,37.0441,43400.0
2014-01-03 15:05:00,43.85,43.85,43.84,43.85,53000.0,37.0525,37.0525,37.0441,37.0525,53000.0
2014-01-03 15:10:00,43.85,43.91,43.85,43.88,56600.0,37.0525,37.1032,37.0525,37.0779,56600.0
2014-01-03 15:15:00,43.88,43.9,43.87,43.87,38800.0,37.0779,37.0948,37.0694,37.0694,38800.0
2014-01-03 15:20:00,43.87,43.88,43.86,43.87,29400.0,37.0694,37.0779,37.061,37.0694,29400.0
2014-01-03 15:25:00,43.87,43.88,43.85,43.88,34600.0,37.0694,37.0779,37.0525,37.0779,34600.0
2014-01-03 15:30:00,43.88,43.91,43.87,43.9,59000.0,37.0779,37.1032,37.0694,37.0948,59000.0
2014-01-03 15:35:00,43.9,43.91,43.88,43.88,53000.0,37.0948,37.1032,37.0779,37.0779,53000.0
2014-01-03 15:40:00,43.88,43.88,43.85,43.86,111200.0,37.0779,37.0779,37.0525,37.061,111200.0
2014-01-03 15:45:00,43.85,43.87,43.85,43.85,96000.0,37.0525,37.0694,37.0525,37.0525,96000.0
2014-01-03 15:50:00,43.86,43.86,43.81,43.82,140200.0,37.061,37.061,37.0187,37.0272,140200.0
2014-01-03 15:55:00,43.82,43.82,43.78,43.8,152400.0,37.0272,37.0272,36.9934,37.0103,152400.0
2014-01-06 09:30:00,43.75,43.93,43.75,43.84,20600.0,36.968,37.1201,36.968,37.0441,20600.0
2014-01-06 09:35:00,43.84,43.86,43.77,43.78,47000.0,37.0441,37.061,36.9849,36.9934,47000.0
2014-01-06 09:40:00,43.78,43.78,43.64,43.67,82200.0,36.9934,36.9934,36.8751,36.9004,82200.0
2014-01-06 09:45:00,43.66,43.67,43.6,43.66,152800.0,36.892,36.9004,36.8413,36.892,152800.0
2014-01-06 09:50:00,43.67,43.71,43.62,43.71,77600.0,36.9004,36.9342,36.8582,36.9342,77600.0
2014-01-06 09:55:00,43.71,43.76,43.68,43.75,31600.0,36.9342,36.9765,36.9089,36.968,31600.0
2014-01-06 10:00:00,43.74,43.75,43.68,43.7,91200.0,36.9596,36.968,36.9089,36.9258,91200.0
2014-01-06 10:05:00,43.71,43.74,43.67,43.72,62800.0,36.9342,36.9596,36.9004,36.9427,62800.0
2014-01-06 10:10:00,43.72,43.82,43.7,43.79,75000.0,36.9427,37.0272,36.9258,37.0018,75000.0
2014-01-06 10:15:00,43.78,43.84,43.76,43.83,42200.0,36.9934,37.0441,36.9765,37.0356,42200.0
2014-01-06 10:20:00,43.83,43.83,43.82,43.82,65000.0,37.0356,37.0356,37.0272,37.0272,65000.0
2014-01-06 10:25:00,43.81,43.85,43.79,43.84,58800.0,37.0187,37.0525,37.0018,37.0441,58800.0
2014-01-06 10:30:00,43.85,43.87,43.8,43.8,76800.0,37.0525,37.0694,37.0103,37.0103,76800.0
2014-01-06 10:35:00,43.8,43.84,43.77,43.77,73600.0,37.0103,37.0441,36.9849,36.9849,73600.0
2014-01-06 10:40:00,43.77,43.81,43.74,43.78,88600.0,36.9849,37.0187,36.9596,36.9934,88600.0
2014-01-06 10:45:00,43.77,43.79,43.75,43.76,29000.0,36.9849,37.0018,36.968,36.9765,29000.0
2014-01-06 10:50:00,43.76,43.82,43.75,43.8,25600.0,36.9765,37.0272,36.968,37.0103,25600.0
2014-01-06 10:55:00,43.79,43.79,43.69,43.72,112000.0,37.0018,37.0018,36.9173,36.9427,112000.0
2014-01-06 11:00:00,43.71,43.74,43.71,43.72,37600.0,36.9342,36.9596,36.9342,36.9427,37600.0
2014-01-06 11:05:00,43.73,43.73,43.68,43.68,74600.0,36.9511,36.9511,36.9089,36.9089,74600.0
2014-01-06 11:10:00,43.68,43.69,43.67,43.67,15600.0,36.9089,36.9173,36.9004,36.9004,15600.0
2014-01-06 11:15:00,43.67,43.68,43.58,43.6,85400.0,36.9004,36.9089,36.8244,36.8413,85400.0
2014-01-06 11:20:00,43.6,43.62,43.58,43.59,38600.0,36.8413,36.8582,36.8244,36.8328,38600.0
2014-01-06 11:25:00,43.6,43.6,43.54,43.59,89800.0,36.8413,36.8413,36.7906,36.8328,89800.0
2014-01-06 11:30:00,43.6,43.6,43.58,43.58,40600.0,36.8413,36.8413,36.8244,36.8244,40600.0
2014-01-06 11:35:00,43.58,43.59,43.55,43.58,39400.0,36.8244,36.8328,36.799,36.8244,39400.0
2014-01-06 11:40:00,43.59,43.6,43.56,43.57,40600.0,36.8328,36.8413,36.8075,36.8159,40600.0
2014-01-06 11:45:00,43.56,43.56,43.52,43.53,53000.0,36.8075,36.8075,36.7737,36.7821,53000.0
2014-01-06 11:50:00,43.54,43.58,43.54,43.57,24000.0,36.7906,36.8244,36.7906,36.8159,24000.0
2014-01-06 11:55:00,43.56,43.6,43.55,43.58,34200.0,36.8075,36.8413,36.799,36.8244,34200.0
2014-01-06 12:00:00,43.59,43.59,43.54,43.56,71800.0,36.8328,36.8328,36.7906,36.8075,71800.0
2014-01-06 12:05:00,43.57,43.58,43.52,43.52,28200.0,36.8159,36.8244,36.7737,36.7737,28200.0
2014-01-06 12:10:00,43.54,43.55,43.52,43.55,44200.0,36.7906,36.799,36.7737,36.799,44200.0
2014-01-06 12:15:00,43.55,43.55,43.52,43.54,20200.0,36.799,36.799,36.7737,36.7906,20200.0
2014-01-06 12:20:00,43.54,43.57,43.52,43.54,25600.0,36.7906,36.8159,36.7737,36.7906,25600.0
2014-01-06 12:25:00,43.54,43.55,43.49,43.49,31600.0,36.7906,36.799,36.7483,36.7483,31600.0
2014-01-06 12:30:00,43.48,43.51,43.45,43.51,73600.0,36.7399,36.7652,36.7145,36.7652,73600.0
2014-01-06 12:35:00,43.5,43.5,43.43,43.44,66600.0,36.7568,36.7568,36.6976,36.7061,66600.0
2014-01-06 12:40:00,43.43,43.47,43.42,43.46,32200.0,36.6976,36.7314,36.6892,36.723,32200.0
2014-01-06 12:45:00,43.46,43.47,43.43,43.44,67600.0,36.723,36.7314,36.6976,36.7061,67600.0
2014-01-06 12:50:00,43.44,43.49,43.43,43.48,34200.0,36.7061,36.7483,36.6976,36.7399,34200.0
2014-01-06 12:55:00,43.49,43.5,43.47,43.49,32200.0,36.7483,36.7568,36.7314,36.7483,32200.0
2014-01-06 13:00:00,43.49,43.49,43.4,43.4,36400.0,36.7483,36.7483,36.6723,36.6723,36400.0
2014-01-06 13:05:00,43.41,43.43,43.39,43.4,43800.0,36.6807,36.6976,36.6638,36.6723,43800.0
2014-01-06 13:10:00,43.4,43.43,43.39,43.43,51800.0,36.6723,36.6976,36.6638,36.6976,51800.0
2014-01-06 13:15:00,43.43,43.46,43.41,43.45,32400.0,36.6976,36.723,36.6807,36.7145,32400.0
2014-01-06 13:20:00,43.45,43.46,43.43,43.43,30400.0,36.7145,36.723,36.6976,36.6976,30400.0
2014-01-06 13:25:00,43.43,43.44,43.4,43.4,44000.0,36.6976,36.7061,36.6723,36.6723,44000.0
2014-01-06 13:30:00,43.4,43.42,43.36,43.37,36200.0,36.6723,36.6892,36.6385,36.6469,36200.0
2014-01-06 13:35:00,43.38,43.41,43.37,43.41,26200.0,36.6554,36.6807,36.6469,36.6807,26200.0
2014-01-06 13:40:00,43.41,43.45,43.4,43.41,124200.0,36.6807,36.7145,36.6723,36.6807,124200.0
2014-01-06 13:45:00,43.4,43.41,43.38,43.4,91000.0,36.6723,36.6807,36.6554,36.6723,91000.0
2014-01-06 13:50:00,43.4,43.47,43.38,43.45,111800.0,36.6723,36.7314,36.6554,36.7145,111800.0
2014-01-06 13:55:00,43.45,43.49,43.44,43.44,36000.0,36.7145,36.7483,36.7061,36.7061,36000.0
2014-01-06 14:00:00,43.45,43.46,43.44,43.45,46800.0,36.7145,36.723,36.7061,36.7145,46800.0
2014-01-06 14:05:00,43.45,43.45,43.43,43.43,52200.0,36.7145,36.7145,36.6976,36.6976,52200.0
2014-01-06 14:10:00,43.44,43.48,43.43,43.45,75200.0,36.7061,36.7399,36.6976,36.7145,75200.0
2014-01-06 14:15:00,43.45,43.46,43.41,43.41,31800.0,36.7145,36.723,36.6807,36.6807,31800.0
2014-01-06 14:20:00,43.41,43.45,43.41,43.43,33800.0,36.6807,36.7145,36.6807,36.6976,33800.0
2014-01-06 14:25:00,43.43,43.44,43.39,43.43,48200.0,36.6976,36.7061,36.6638,36.6976,48200.0
2014-01-06 14:30:00,43.42,43.45,43.42,43.44,40600.0,36.6892,36.7145,36.6892,36.7061,40600.0
2014-01-06 14:35:00,43.44,43.48,43.44,43.46,30400.0,36.7061,36.7399,36.7061,36.723,30400.0
2014-01-06 14:40:00,43.46,43.49,43.46,43.48,26800.0,36.723,36.7483,36.723,36.7399,26800.0
2014-01-06 14:45:00,43.48,43.49,43.44,43.48,49800.0,36.7399,36.7483,36.7061,36.7399,49800.0
2014-01-06 14:50:00,43.47,43.49,43.45,43.46,57600.0,36.7314,36.7483,36.7145,36.723,57600.0
2014-01-06 14:55:00,43.46,43.49,43.45,43.45,30800.0,36.723,36.7483,36.7145,36.7145,30800.0
2014-01-06 15:00:00,43.46,43.46,43.42,43.43,56400.0,36.723,36.723,36.6892,36.6976,56400.0
2014-01-06 15:05:00,43.43,43.45,43.41,43.43,47400.0,36.6976,36.7145,36.6807,36.6976,47400.0
2014-01-06 15:10:00,43.43,43.46,43.42,43.44,35400.0,36.6976,36.723,36.6892,36.7061,35400.0
2014-01-06 15:15:00,43.44,43.46,43.43,43.43,50800.0,36.7061,36.723,36.6976,36.6976,50800.0
2014-01-06 15:20:00,43.44,43.44,43.41,43.43,56400.0,36.7061,36.7061,36.6807,36.6976,56400.0
2014-01-06 15:25:00,43.44,43.45,43.41,43.44,69000.0,36.7061,36.7145,36.6807,36.7061,69000.0
2014-01-06 15:30:00,43.43,43.44,43.37,43.37,107200.0,36.6976,36.7061,36.6469,36.6469,107200.0
2014-01-06 15:35:00,43.37,43.37,43.34,43.35,195600.0,36.6469,36.6469,36.6216,36.63,195600.0
2014-01-06 15:40:00,43.35,43.37,43.34,43.35,209400.0,36.63,36.6469,36.6216,36.63,209400.0
2014-01-06 15:45:00,43.35,43.38,43.35,43.37,267000.0,36.63,36.6554,36.63,36.6469,267000.0
2014-01-06 15:50:00,43.38,43.41,43.37,43.41,217200.0,36.6554,36.6807,36.6469,36.6807,217200.0
2014-01-06 15:55:00,43.41,43.41,43.35,43.35,316600.0,36.6807,36.6807,36.63,36.63,316600.0
2014-01-07 09:30:00,43.54,43.55,43.45,43.49,108400.0,36.7906,36.799,36.7145,36.7483,108400.0
2014-01-07 09:35:00,43.51,43.59,43.48,43.56,132400.0,36.7652,36.8328,36.7399,36.8075,132400.0
2014-01-07 09:40:00,43.56,43.58,43.43,43.43,125200.0,36.8075,36.8244,36.6976,36.6976,125200.0
2014-01-07 09:45:00,43.45,43.48,43.41,43.44,104600.0,36.7145,36.7399,36.6807,36.7061,104600.0
2014-01-07 09:50:00,43.45,43.53,43.43,43.53,89400.0,36.7145,36.7821,36.6976,36.7821,89400.0
2014-01-07 09:55:00,43.54,43.6,43.54,43.6,36800.0,36.7906,36.8413,36.7906,36.8413,36800.0
2014-01-07 10:00:00,43.6,43.63,43.59,43.6,43200.0,36.8413,36.8666,36.8328,36.8413,43200.0
2014-01-07 10:05:00,43.6,43.61,43.57,43.61,33600.0,36.8413,36.8497,36.8159,36.8497,33600.0
2014-01-07 10:10:00,43.61,43.62,43.58,43.59,68800.0,36.8497,36.8582,36.8244,36.8328,68800.0
2014-01-07 10:15:00,43.59,43.61,43.57,43.58,40800.0,36.8328,36.8497,36.8159,36.8244,40800.0
2014-01-07 10:20:00,43.58,43.6,43.57,43.6,34600.0,36.8244,36.8413,36.8159,36.8413,34600.0
2014-01-07 10:25:00,43.6,43.62,43.57,43.6,30400.0,36.8413,36.8582,36.8159,36.8413,30400.0
2014-01-07 10:30:00,43.6,43.67,43.6,43.63,66000.0,36.8413,36.9004,36.8413,36.8666,66000.0
2014-01-07 10:35:00,43.63,43.68,43.63,43.68,73400.0,36.8666,36.9089,36.8666,36.9089,73400.0
2014-01-07 10:40:00,43.68,43.71,43.68,43.7,36000.0,36.9089,36.9342,36.9089,36.9258,36000.0
2014-01-07 10:45:00,43.69,43.69,43.65,43.65,63600.0,36.9173,36.9173,36.8835,36.8835,63600.0
2014-01-07 10:50:00,43.65,43.7,43.65,43.7,70000.0,36.8835,36.9258,36.8835,36.9258,70000.0
2014-01-07 10:55:00,43.7,43.7,43.68,43.7,23800.0,36.9258,36.9258,36.9089,36.9258,23800.0
2014-01-07 11:00:00,43.7,43.7,43.67,43.68,22600.0,36.9258,36.9258,36.9004,36.9089,22600.0
2014-01-07 11:05:00,43.68,43.69,43.67,43.68,16600.0,36.9089,36.9173,36.9004,36.9089,16600.0
2014-01-07 11:10:00,43.68,43.68,43.66,43.68,20200.0,36.9089,36.9089,36.892,36.9089,20200.0
2014-01-07 11:15:00,43.68,43.69,43.67,43.67,42200.0,36.9089,36.9173,36.9004,36.9004,42200.0
2014-01-07 11:20:00,43.67,43.68,43.65,43.65,28000.0,36.9004,36.9089,36.8835,36.8835,28000.0
2014-01-07 11:25:00,43.65,43.68,43.65,43.66,46400.0,36.8835,36.9089,36.8835,36.892,46400.0
2014-01-07 11:30:00,43.66,43.7,43.66,43.69,37200.0,36.892,36.9258,36.892,36.9173,37200.0
2014-01-07 11:35:00,43.69,43.7,43.68,43.68,19800.0,36.9173,36.9258,36.9089,36.9089,19800.0
2014-01-07 11:40:00,43.69,43.7,43.67,43.69,18000.0,36.9173,36.9258,36.9004,36.9173,18000.0
2014-01-07 11:45:00,43.7,43.7,43.65,43.67,10800.0,36.9258,36.9258,36.8835,36.9004,10800.0
2014-01-07 11:50:00,43.67,43.67,43.65,43.66,13000.0,36.9004,36.9004,36.8835,36.892,13000.0
2014-01-07 11:55:00,43.66,43.66,43.63,43.65,16400.0,36.892,36.892,36.8666,36.8835,16400.0
2014-01-07 12:00:00,43.65,43.65,43.63,43.64,39000.0,36.8835,36.8835,36.8666,36.8751,39000.0
2014-01-07 12:05:00,43.64,43.66,43.63,43.63,70600.0,36.8751,36.892,36.8666,36.8666,70600.0
2014-01-07 12:10:00,43.63,43.63,43.57,43.57,21000.0,36.8666,36.8666,36.8159,36.8159,21000.0
2014-01-07 12:15:00,43.57,43.59,43.56,43.58,16800.0,36.8159,36.8328,36.8075,36.8244,16800.0
2014-01-07 12:20:00,43.58,43.6,43.58,43.6,118000.0,36.8244,36.8413,36.8244,36.8413,118000.0
2014-01-07 12:25:00,43.6,43.6,43.58,43.59,19400.0,36.8413,36.8413,36.8244,36.8328,19400.0
2014-01-07 12:30:00,43.58,43.6,43.58,43.59,55200.0,36.8244,36.8413,36.8244,36.8328,55200.0
2014-01-07 12:35:00,43.59,43.6,43.53,43.53,100200.0,36.8328,36.8413,36.7821,36.7821,100200.0
2014-01-07 12:40:00,43.53,43.54,43.51,43.54,165200.0,36.7821,36.7906,36.7652,36.7906,165200.0
2014-01-07 12:45:00,43.52,43.53,43.51,43.52,24400.0,36.7737,36.7821,36.7652,36.7737,24400.0
2014-01-07 12:50:00,43.52,43.54,43.52,43.53,51200.0,36.7737,36.7906,36.7737,36.7821,51200.0
2014-01-07 12:55:00,43.53,43.54,43.52,43.54,66000.0,36.7821,36.7906,36.7737,36.7906,66000.0
2014-01-07 13:00:00,43.55,43.55,43.53,43.53,91600.0,36.799,36.799,36.7821,36.7821,91600.0
2014-01-07 13:05:00,43.54,43.57,43.53,43.55,110000.0,36.7906,36.8159,36.7821,36.799,110000.0
2014-01-07 13:10:00,43.55,43.55,43.52,43.52,27000.0,36.799,36.799,36.7737,36.7737,27000.0
2014-01-07 13:15:00,43.52,43.52,43.51,43.51,20800.0,36.7737,36.7737,36.7652,36.7652,20800.0
2014-01-07 13:20:00,43.51,43.51,43.49,43.49,148800.0,36.7652,36.7652,36.7483,36.7483,148800.0
2014-01-07 13:25:00,43.49,43.49,43.48,43.49,25800.0,36.7483,36.7483,36.7399,36.7483,25800.0
2014-01-07 13:30:00,43.49,43.49,43.48,43.49,38600.0,36.7483,36.7483,36.7399,36.7483,38600.0
2014-01-07 13:35:00,43.48,43.49,43.48,43.49,47800.0,36.7399,36.7483,36.7399,36.7483,47800.0
2014-01-07 13:40:00,43.49,43.49,43.48,43.49,32600.0,36.7483,36.7483,36.7399,36.7483,32600.0
2014-01-07 13:45:00,43.49,43.49,43.49,43.49,40600.0,36.7483,36.7483,36.7483,36.7483,40600.0
2014-01-07 13:50:00,43.49,43.49,43.38,43.38,112400.0,36.7483,36.7483,36.6554,36.6554,112400.0
2014-01-07 13:55:00,43.38,43.38,43.35,43.35,203600.0,36.6554,36.6554,36.63,36.63,203600.0
2014-01-07 14:00:00,43.35,43.35,43.3,43.31,1139200.0,36.63,36.63,36.5878,36.5962,1139200.0
2014-01-07 14:05:00,43.31,43.32,43.26,43.29,134000.0,36.5962,36.6047,36.554,36.5794,134000.0
2014-01-07 14:10:00,43.29,43.32,43.28,43.31,116400.0,36.5794,36.6047,36.5709,36.5962,116400.0
2014-01-07 14:15:00,43.31,43.32,43.3,43.31,39800.0,36.5962,36.6047,36.5878,36.5962,39800.0
2014-01-07 14:20:00,43.31,43.31,43.27,43.27,81400.0,36.5962,36.5962,36.5625,36.5625,81400.0
2014-01-07 14:25:00,43.27,43.32,43.27,43.31,49200.0,36.5625,36.6047,36.5625,36.5962,49200.0
2014-01-07 14:30:00,43.31,43.35,43.31,43.35,62400.0,36.5962,36.63,36.5962,36.63,62400.0
2014-01-07 14:35:00,43.35,43.37,43.34,43.37,65800.0,36.63,36.6469,36.6216,36.6469,65800.0
2014-01-07 14:40:00,43.36,43.38,43.36,43.37,46400.0,36.6385,36.6554,36.6385,36.6469,46400.0
2014-01-07 14:45:00,43.37,43.38,43.37,43.37,48000.0,36.6469,36.6554,36.6469,36.6469,48000.0
2014-01-07 14:50:00,43.37,43.39,43.37,43.39,23000.0,36.6469,36.6638,36.6469,36.6638,23000.0
2014-01-07 14:55:00,43.38,43.41,43.38,43.4,45200.0,36.6554,36.6807,36.6554,36.6723,45200.0
2014-01-07 15:00:00,43.4,43.44,43.4,43.42,116400.0,36.6723,36.7061,36.6723,36.6892,116400.0
2014-01-07 15:05:00,43.41,43.45,43.41,43.44,80200.0,36.6807,36.7145,36.6807,36.7061,80200.0
2014-01-07 15:10:00,43.44,43.46,43.44,43.45,35000.0,36.7061,36.723,36.7061,36.7145,35000.0
2014-01-07 15:15:00,43.45,43.49,43.45,43.49,134400.0,36.7145,36.7483,36.7145,36.7483,134400.0
2014-01-07 15:20:00,43.49,43.49,43.44,43.45,70800.0,36.7483,36.7483,36.7061,36.7145,70800.0
2014-01-07 15:25:00,43.46,43.46,43.44,43.45,101400.0,36.723,36.723,36.7061,36.7145,101400.0
2014-01-07 15:30:00,43.45,43.48,43.44,43.48,50600.0,36.7145,36.7399,36.7061,36.7399,50600.0
2014-01-07 15:35:00,43.48,43.48,43.42,43.44,148800.0,36.7399,36.7399,36.6892,36.7061,148800.0
2014-01-07 15:40:00,43.43,43.48,43.43,43.47,176200.0,36.6976,36.7399,36.6976,36.7314,176200.0
2014-01-07 15:45:00,43.47,43.48,43.46,43.47,95600.0,36.7314,36.7399,36.723,36.7314,95600.0
2014-01-07 15:50:00,43.47,43.49,43.44,43.44,158000.0,36.7314,36.7483,36.7061,36.7061,158000.0
2014-01-07 15:55:00,43.44,43.45,43.41,43.44,258200.0,36.7061,36.7145,36.6807,36.7061,258200.0
2014-01-08 09:30:00,43.41,43.45,43.24,43.3,130200.0,36.6807,36.7145,36.5371,36.5878,130200.0
2014-01-08 09:35:00,43.32,43.38,43.26,43.35,114200.0,36.6047,36.6554,36.554,36.63,114200.0
2014-01-08 09:40:00,43.35,43.38,43.29,43.29,48400.0,36.63,36.6554,36.5794,36.5794,48400.0
2014-01-08 09:45:00,43.3,43.32,43.14,43.15,120200.0,36.5878,36.6047,36.4526,36.4611,120200.0
2014-01-08 09:50:00,43.15,43.2,43.09,43.18,71600.0,36.4611,36.5033,36.4104,36.4864,71600.0
2014-01-08 09:55:00,43.17,43.23,43.12,43.23,57600.0,36.478,36.5287,36.4357,36.5287,57600.0
2014-01-08 10:00:00,43.23,43.28,43.21,43.28,58000.0,36.5287,36.5709,36.5118,36.5709,58000.0
2014-01-08 10:05:00,43.28,43.32,43.27,43.27,107000.0,36.5709,36.6047,36.5625,36.5625,107000.0
2014-01-08 10:10:00,43.28,43.28,43.24,43.26,37800.0,36.5709,36.5709,36.5371,36.554,37800.0
2014-01-08 10:15:00,43.26,43.3,43.24,43.3,43000.0,36.554,36.5878,36.5371,36.5878,43000.0
2014-01-08 10:20:00,43.31,43.35,43.3,43.31,56400.0,36.5962,36.63,36.5878,36.5962,56400.0
2014-01-08 10:25:00,43.31,43.33,43.29,43.32,26800.0,36.5962,36.6131,36.5794,36.6047,26800.0
2014-01-08 10:30:00,43.33,43.36,43.32,43.36,29000.0,36.6131,36.6385,36.6047,36.6385,29000.0
2014-01-08 10:35:00,43.35,43.4,43.34,43.34,36000.0,36.63,36.6723,36.6216,36.6216,36000.0
2014-01-08 10:40:00,43.34,43.35,43.34,43.34,22000.0,36.6216,36.63,36.6216,36.6216,22000.0
2014-01-08 10:45:00,43.34,43.35,43.29,43.31,92600.0,36.6216,36.63,36.5794,36.5962,92600.0
2014-01-08 10:50:00,43.31,43.35,43.3,43.3,17600.0,36.5962,36.63,36.5878,36.5878,17600.0
2014-01-08 10:55:00,43.31,43.31,43.29,43.29,81400.0,36.5962,36.5962,36.5794,36.5794,81400.0
2014-01-08 11:00:00,43.3,43.31,43.28,43.29,67000.0,36.5878,36.5962,36.5709,36.5794,67000.0
2014-01-08 11:05:00,43.29,43.29,43.24,43.26,39000.0,36.5794,36.5794,36.5371,36.554,39000.0
2014-01-08 11:10:00,43.27,43.3,43.27,43.29,41800.0,36.5625,36.5878,36.5625,36.5794,41800.0
2014-01-08 11:15:00,43.28,43.31,43.27,43.27,14200.0,36.5709,36.5962,36.5625,36.5625,14200.0
2014-01-08 11:20:00,43.27,43.32,43.27,43.3,9200.0,36.5625,36.6047,36.5625,36.5878,9200.0
2014-01-08 11:25:00,43.3,43.31,43.25,43.25,520200.0,36.5878,36.5962,36.5456,36.5456,520200.0
2014-01-08 11:30:00,43.27,43.33,43.27,43.33,40400.0,36.5625,36.6131,36.5625,36.6131,40400.0
2014-01-08 11:35:00,43.33,43.33,43.31,43.33,10600.0,36.6131,36.6131,36.5962,36.6131,10600.0
2014-01-08 11:40:00,43.34,43.37,43.33,43.36,22800.0,36.6216,36.6469,36.6131,36.6385,22800.0
2014-01-08 11:45:00,43.37,43.37,43.33,43.33,38200.0,36.6469,36.6469,36.6131,36.6131,38200.0
2014-01-08 11:50:00,43.34,43.35,43.33,43.35,18800.0,36.6216,36.63,36.6131,36.63,18800.0
2014-01-08 11:55:00,43.36,43.37,43.35,43.36,19000.0,36.6385,36.6469,36.63,36.6385,19000.0
2014-01-08 12:00:00,43.37,43.38,43.34,43.35,16000.0,36.6469,36.6554,36.6216,36.63,16000.0
2014-01-08 12:05:00,43.34,43.35,43.33,43.33,5200.0,36.6216,36.63,36.6131,36.6131,5200.0
2014-01-08 12:10:00,43.32,43.33,43.31,43.31,13600.0,36.6047,36.6131,36.5962,36.5962,13600.0
2014-01-08 12:15:00,43.32,43.32,43.31,43.32,6800.0,36.6047,36.6047,36.5962,36.6047,6800.0
2014-01-08 12:20:00,43.3,43.32,43.3,43.32,3600.0,36.5878,36.6047,36.5878,36.6047,3600.0
2014-01-08 12:25:00,43.31,43.31,43.29,43.29,12800.0,36.5962,36.5962,36.5794,36.5794,12800.0
2014-01-08 12:30:00,43.3,43.31,43.27,43.27,22800.0,36.5878,36.5962,36.5625,36.5625,22800.0
2014-01-08 12:35:00,43.28,43.29,43.26,43.26,8800.0,36.5709,36.5794,36.554,36.554,8800.0
2014-01-08 12:40:00,43.26,43.29,43.25,43.28,37600.0,36.554,36.5794,36.5456,36.5709,37600.0
2014-01-08 12:45:00,43.28,43.29,43.27,43.27,44200.0,36.5709,36.5794,36.5625,36.5625,44200.0
2014-01-08 12:50:00,43.27,43.28,43.26,43.27,17600.0,36.5625,36.5709,36.554,36.5625,17600.0
2014-01-08 12:55:00,43.24,43.26,43.23,43.26,17600.0,36.5371,36.554,36.5287,36.554,17600.0
2014-01-08 13:00:00,43.26,43.27,43.23,43.24,22600.0,36.554,36.5625,36.5287,36.5371,22600.0
2014-01-08 13:05:00,43.24,43.28,43.24,43.28,18600.0,36.5371,36.5709,36.5371,36.5709,18600.0
2014-01-08 13:10:00,43.28,43.32,43.28,43.31,16000.0,36.5709,36.6047,36.5709,36.5962,16000.0
2014-01-08 13:15:00,43.3,43.31,43.23,43.24,30000.0,36.5878,36.5962,36.5287,36.5371,30000.0
2014-01-08 13:20:00,43.24,43.26,43.21,43.24,15600.0,36.5371,36.554,36.5118,36.5371,15600.0
2014-01-08 13:25:00,43.24,43.27,43.22,43.25,12400.0,36.5371,36.5625,36.5202,36.5456,12400.0
2014-01-08 13:30:00,43.24,43.27,43.24,43.27,9400.0,36.5371,36.5625,36.5371,36.5625,9400.0
2014-01-08 13:35:00,43.27,43.27,43.23,43.24,20600.0,36.5625,36.5625,36.5287,36.5371,20600.0
2014-01-08 13:40:00,43.25,43.3,43.25,43.25,27400.0,36.5456,36.5878,36.5456,36.5456,27400.0
2014-01-08 13:45:00,43.25,43.27,43.24,43.27,22400.0,36.5456,36.5625,36.5371,36.5625,22400.0
2014-01-08 13:50:00,43.27,43.31,43.26,43.29,12000.0,36.5625,36.5962,36.554,36.5794,12000.0
2014-01-08 13:55:00,43.29,43.29,43.26,43.27,8000.0,36.5794,36.5794,36.554,36.5625,8000.0
2014-01-08 14:00:00,43.27,43.32,43.22,43.31,108200.0,36.5625,36.6047,36.5202,36.5962,108200.0
2014-01-08 14:05:00,43.33,43.33,43.21,43.23,102800.0,36.6131,36.6131,36.5118,36.5287,102800.0
2014-01-08 14:10:00,43.22,43.27,43.2,43.26,75400.0,36.5202,36.5625,36.5033,36.554,75400.0
2014-01-08 14:15:00,43.26,43.27,43.22,43.26,29800.0,36.554,36.5625,36.5202,36.554,29800.0
2014-01-08 14:20:00,43.27,43.31,43.24,43.29,74400.0,36.5625,36.5962,36.5371,36.5794,74400.0
2014-01-08 14:25:00,43.28,43.3,43.24,43.26,12400.0,36.5709,36.5878,36.5371,36.554,12400.0
2014-01-08 14:30:00,43.24,43.28,43.23,43.27,24200.0,36.5371,36.5709,36.5287,36.5625,24200.0
2014-01-08 14:35:00,43.28,43.29,43.24,43.24,12200.0,36.5709,36.5794,36.5371,36.5371,12200.0
2014-01-08 14:40:00,43.25,43.27,43.24,43.25,37400.0,36.5456,36.5625,36.5371,36.5456,37400.0
2014-01-08 14:45:00,43.24,43.25,43.24,43.24,7200.0,36.5371,36.5456,36.5371,36.5371,7200.0
2014-01-08 14:50:00,43.24,43.27,43.23,43.24,21600.0,36.5371,36.5625,36.5287,36.5371,21600.0
2014-01-08 14:55:00,43.24,43.26,43.23,43.26,15400.0,36.5371,36.554,36.5287,36.554,15400.0
2014-01-08 15:00:00,43.25,43.27,43.24,43.27,15200.0,36.5456,36.5625,36.5371,36.5625,15200.0
2014-01-08 15:05:00,43.27,43.27,43.21,43.23,28400.0,36.5625,36.5625,36.5118,36.5287,28400.0
2014-01-08 15:10:00,43.23,43.24,43.22,43.23,20600.0,36.5287,36.5371,36.5202,36.5287,20600.0
2014-01-08 15:15:00,43.23,43.24,43.2,43.21,64600.0,36.5287,36.5371,36.5033,36.5118,64600.0
2014-01-08 15:20:00,43.2,43.2,43.16,43.17,117000.0,36.5033,36.5033,36.4695,36.478,117000.0
2014-01-08 15:25:00,43.17,43.17,43.13,43.14,96400.0,36.478,36.478,36.4442,36.4526,96400.0
2014-01-08 15:30:00,43.14,43.16,43.13,43.15,67000.0,36.4526,36.4695,36.4442,36.4611,67000.0
2014-01-08 15:35:00,43.16,43.19,43.15,43.18,91000.0,36.4695,36.4949,36.4611,36.4864,91000.0
2014-01-08 15:40:00,43.18,43.2,43.16,43.19,67400.0,36.4864,36.5033,36.4695,36.4949,67400.0
2014-01-08 15:45:00,43.19,43.26,43.19,43.24,90200.0,36.4949,36.554,36.4949,36.5371,90200.0
2014-01-08 15:50:00,43.25,43.27,43.24,43.26,186000.0,36.5456,36.5625,36.5371,36.554,186000.0
2014-01-08 15:55:00,43.26,43.29,43.24,43.26,613800.0,36.554,36.5794,36.5371,36.554,613800.0
2014-01-09 09:30:00,43.34,43.34,43.2,43.22,55000.0,36.6216,36.6216,36.5033,36.5202,55000.0
2014-01-09 09:35:00,43.25,43.27,43.22,43.23,52200.0,36.5456,36.5625,36.5202,36.5287,52200.0
2014-01-09 09:40:00,43.22,43.23,43.07,43.07,403200.0,36.5202,36.5287,36.3935,36.3935,403200.0
2014-01-09 09:45:00,43.08,43.13,43.06,43.1,202000.0,36.4019,36.4442,36.385,36.4188,202000.0
2014-01-09 09:50:00,43.12,43.12,43.04,43.09,256000.0,36.4357,36.4357,36.3681,36.4104,256000.0
2014-01-09 09:55:00,43.09,43.09,42.99,43.04,201800.0,36.4104,36.4104,36.3259,36.3681,201800.0
2014-01-09 10:00:00,43.05,43.06,42.99,42.99,198400.0,36.3766,36.385,36.3259,36.3259,198400.0
2014-01-09 10:05:00,43.0,43.02,42.93,42.93,56000.0,36.3343,36.3512,36.2752,36.2752,56000.0
2014-01-09 10:10:00,42.94,42.94,42.88,42.92,103800.0,36.2836,36.2836,36.2329,36.2667,103800.0
2014-01-09 10:15:00,42.92,42.93,42.82,42.88,100600.0,36.2667,36.2752,36.1822,36.2329,100600.0
2014-01-09 10:20:00,42.88,42.88,42.83,42.86,80200.0,36.2329,36.2329,36.1907,36.216,80200.0
2014-01-09 10:25:00,42.85,42.88,42.83,42.87,173800.0,36.2076,36.2329,36.1907,36.2245,173800.0
2014-01-09 10:30:00,42.86,42.89,42.84,42.85,139800.0,36.216,36.2414,36.1991,36.2076,139800.0
2014-01-09 10:35:00,42.85,42.88,42.83,42.87,50400.0,36.2076,36.2329,36.1907,36.2245,50400.0
2014-01-09 10:40:00,42.87,42.88,42.78,42.79,163200.0,36.2245,36.2329,36.1484,36.1569,163200.0
2014-01-09 10:45:00,42.78,42.81,42.76,42.77,66400.0,36.1484,36.1738,36.1315,36.14,66400.0
2014-01-09 10:50:00,42.77,42.77,42.72,42.74,107800.0,36.14,36.14,36.0977,36.1146,107800.0
2014-01-09 10:55:00,42.74,42.76,42.7,42.74,104200.0,36.1146,36.1315,36.0808,36.1146,104200.0
2014-01-09 11:00:00,42.74,42.76,42.71,42.74,28600.0,36.1146,36.1315,36.0893,36.1146,28600.0
2014-01-09 11:05:00,42.74,42.74,42.67,42.69,82200.0,36.1146,36.1146,36.0555,36.0724,82200.0
2014-01-09 11:10:00,42.69,42.71,42.66,42.7,158400.0,36.0724,36.0893,36.047,36.0808,158400.0
2014-01-09 11:15:00,42.7,42.74,42.7,42.72,128800.0,36.0808,36.1146,36.0808,36.0977,128800.0
2014-01-09 11:20:00,42.71,42.74,42.7,42.73,87200.0,36.0893,36.1146,36.0808,36.1062,87200.0
2014-01-09 11:25:00,42.73,42.74,42.72,42.74,54200.0,36.1062,36.1146,36.0977,36.1146,54200.0
2014-01-09 11:30:00,42.73,42.74,42.72,42.73,53000.0,36.1062,36.1146,36.0977,36.1062,53000.0
2014-01-09 11:35:00,42.73,42.82,42.73,42.82,94600.0,36.1062,36.1822,36.1062,36.1822,94600.0
2014-01-09 11:40:00,42.82,42.84,42.8,42.81,54200.0,36.1822,36.1991,36.1653,36.1738,54200.0
2014-01-09 11:45:00,42.8,42.81,42.77,42.79,38000.0,36.1653,36.1738,36.14,36.1569,38000.0
2014-01-09 11:50:00,42.79,42.81,42.77,42.79,24200.0,36.1569,36.1738,36.14,36.1569,24200.0
2014-01-09 11:55:00,42.78,42.81,42.77,42.81,32800.0,36.1484,36.1738,36.14,36.1738,32800.0
2014-01-09 12:00:00,42.81,42.81,42.77,42.79,20200.0,36.1738,36.1738,36.14,36.1569,20200.0
2014-01-09 12:05:00,42.79,42.81,42.78,42.79,24200.0,36.1569,36.1738,36.1484,36.1569,24200.0
2014-01-09 12:10:00,42.79,42.82,42.79,42.82,47200.0,36.1569,36.1822,36.1569,36.1822,47200.0
2014-01-09 12:15:00,42.82,42.83,42.8,42.81,39200.0,36.1822,36.1907,36.1653,36.1738,39200.0
2014-01-09 12:20:00,42.81,42.85,42.81,42.85,31600.0,36.1738,36.2076,36.1738,36.2076,31600.0
2014-01-09 12:25:00,42.85,42.89,42.85,42.88,90000.0,36.2076,36.2414,36.2076,36.2329,90000.0
2014-01-09 12:30:00,42.88,42.96,42.88,42.96,97600.0,36.2329,36.3005,36.2329,36.3005,97600.0
2014-01-09 12:35:00,42.96,43.01,42.96,42.99,127600.0,36.3005,36.3428,36.3005,36.3259,127600.0
2014-01-09 12:40:00,42.99,43.0,42.98,42.98,18600.0,36.3259,36.3343,36.3174,36.3174,18600.0
2014-01-09 12:45:00,42.98,42.99,42.96,42.97,109000.0,36.3174,36.3259,36.3005,36.309,109000.0
2014-01-09 12:50:00,42.97,42.97,42.95,42.96,69400.0,36.309,36.309,36.2921,36.3005,69400.0
2014-01-09 12:55:00,42.96,42.98,42.96,42.98,88200.0,36.3005,36.3174,36.3005,36.3174,88200.0
2014-01-09 13:00:00,42.98,42.99,42.95,42.95,55600.0,36.3174,36.3259,36.2921,36.2921,55600.0
2014-01-09 13:05:00,42.95,42.97,42.94,42.94,10400.0,36.2921,36.309,36.2836,36.2836,10400.0
2014-01-09 13:10:00,42.94,42.94,42.92,42.92,23600.0,36.2836,36.2836,36.2667,36.2667,23600.0
2014-01-09 13:15:00,42.92,42.92,42.9,42.92,29600.0,36.2667,36.2667,36.2498,36.2667,29600.0
2014-01-09 13:20:00,42.92,42.93,42.92,42.93,30400.0,36.2667,36.2752,36.2667,36.2752,30400.0
2014-01-09 13:25:00,42.92,42.96,42.92,42.95,76200.0,36.2667,36.3005,36.2667,36.2921,76200.0
2014-01-09 13:30:00,42.94,42.96,42.94,42.95,10200.0,36.2836,36.3005,36.2836,36.2921,10200.0
2014-01-09 13:35:00,42.95,42.95,42.9,42.92,47800.0,36.2921,36.2921,36.2498,36.2667,47800.0
2014-01-09 13:40:00,42.92,42.95,42.92,42.92,16200.0,36.2667,36.2921,36.2667,36.2667,16200.0
2014-01-09 13:45:00,42.92,42.92,42.91,42.92,4400.0,36.2667,36.2667,36.2583,36.2667,4400.0
2014-01-09 13:50:00,42.92,42.94,42.91,42.91,20000.0,36.2667,36.2836,36.2583,36.2583,20000.0
2014-01-09 13:55:00,42.91,42.92,42.88,42.88,26200.0,36.2583,36.2667,36.2329,36.2329,26200.0
2014-01-09 14:00:00,42.88,42.88,42.83,42.83,14000.0,36.2329,36.2329,36.1907,36.1907,14000.0
2014-01-09 14:05:00,42.82,42.9,42.81,42.9,172000.0,36.1822,36.2498,36.1738,36.2498,172000.0
2014-01-09 14:10:00,42.89,42.93,42.89,42.93,130400.0,36.2414,36.2752,36.2414,36.2752,130400.0
2014-01-09 14:15:00,42.93,42.95,42.91,42.91,122800.0,36.2752,36.2921,36.2583,36.2583,122800.0
2014-01-09 14:20:00,42.91,42.93,42.88,42.92,40800.0,36.2583,36.2752,36.2329,36.2667,40800.0
2014-01-09 14:25:00,42.92,42.94,42.91,42.92,74800.0,36.2667,36.2836,36.2583,36.2667,74800.0
2014-01-09 14:30:00,42.92,42.92,42.88,42.88,21000.0,36.2667,36.2667,36.2329,36.2329,21000.0
2014-01-09 14:35:00,42.88,42.88,42.86,42.87,19200.0,36.2329,36.2329,36.216,36.2245,19200.0
2014-01-09 14:40:00,42.87,42.93,42.87,42.92,35000.0,36.2245,36.2752,36.2245,36.2667,35000.0
2014-01-09 14:45:00,42.93,42.97,42.93,42.97,134800.0,36.2752,36.309,36.2752,36.309,134800.0
2014-01-09 14:50:00,42.96,42.97,42.95,42.96,96600.0,36.3005,36.309,36.2921,36.3005,96600.0
2014-01-09 14:55:00,42.95,42.96,42.94,42.94,142200.0,36.2921,36.3005,36.2836,36.2836,142200.0
2014-01-09 15:00:00,42.95,42.96,42.91,42.91,101600.0,36.2921,36.3005,36.2583,36.2583,101600.0
2014-01-09 15:05:00,42.91,42.94,42.9,42.9,15000.0,36.2583,36.2836,36.2498,36.2498,15000.0
2014-01-09 15:10:00,42.9,42.94,42.9,42.93,78200.0,36.2498,36.2836,36.2498,36.2752,78200.0
2014-01-09 15:15:00,42.93,42.96,42.92,42.94,21600.0,36.2752,36.3005,36.2667,36.2836,21600.0
2014-01-09 15:20:00,42.94,42.96,42.92,42.94,37600.0,36.2836,36.3005,36.2667,36.2836,37600.0
2014-01-09 15:25:00,42.94,42.96,42.93,42.96,33400.0,36.2836,36.3005,36.2752,36.3005,33400.0
2014-01-09 15:30:00,42.96,42.98,42.94,42.95,46400.0,36.3005,36.3174,36.2836,36.2921,46400.0
2014-01-09 15:35:00,42.95,42.96,42.93,42.95,41600.0,36.2921,36.3005,36.2752,36.2921,41600.0
2014-01-09 15:40:00,42.95,42.97,42.94,42.96,37800.0,36.2921,36.309,36.2836,36.3005,37800.0
2014-01-09 15:45:00,42.95,42.95,42.93,42.93,68200.0,36.2921,36.2921,36.2752,36.2752,68200.0
2014-01-09 15:50:00,42.94,42.95,42.92,42.94,149800.0,36.2836,36.2921,36.2667,36.2836,149800.0
2014-01-09 15:55:00,42.93,42.95,42.91,42.91,303200.0,36.2752,36.2921,36.2583,36.2583,303200.0
2014-01-10 09:30:00,42.91,43.04,42.91,42.97,370000.0,36.2583,36.3681,36.2583,36.309,370000.0
2014-01-10 09:35:00,42.96,42.99,42.91,42.94,294000.0,36.3005,36.3259,36.2583,36.2836,294000.0
2014-01-10 09:40:00,42.94,42.97,42.84,42.84,214000.0,36.2836,36.309,36.1991,36.1991,214000.0
2014-01-10 09:45:00,42.84,42.9,42.82,42.89,105400.0,36.1991,36.2498,36.1822,36.2414,105400.0
2014-01-10 09:50:00,42.9,42.99,42.87,42.87,47200.0,36.2498,36.3259,36.2245,36.2245,47200.0
2014-01-10 09:55:00,42.88,42.92,42.85,42.9,22200.0,36.2329,36.2667,36.2076,36.2498,22200.0
2014-01-10 10:00:00,42.9,42.91,42.79,42.84,94600.0,36.2498,36.2583,36.1569,36.1991,94600.0
2014-01-10 10:05:00,42.83,42.83,42.71,42.74,228600.0,36.1907,36.1907,36.0893,36.1146,228600.0
2014-01-10 10:10:00,42.74,42.79,42.72,42.78,147600.0,36.1146,36.1569,36.0977,36.1484,147600.0
2014-01-10 10:15:00,42.76,42.84,42.74,42.84,64000.0,36.1315,36.1991,36.1146,36.1991,64000.0
2014-01-10 10:20:00,42.85,42.88,42.83,42.87,86400.0,36.2076,36.2329,36.1907,36.2245,86400.0
2014-01-10 10:25:00,42.85,42.87,42.82,42.82,152200.0,36.2076,36.2245,36.1822,36.1822,152200.0
2014-01-10 10:30:00,42.82,42.87,42.78,42.79,137000.0,36.1822,36.2245,36.1484,36.1569,137000.0
2014-01-10 10:35:00,42.78,42.79,42.74,42.76,113400.0,36.1484,36.1569,36.1146,36.1315,113400.0
2014-01-10 10:40:00,42.75,42.81,42.74,42.79,39600.0,36.1231,36.1738,36.1146,36.1569,39600.0
2014-01-10 10:45:00,42.8,42.85,42.8,42.83,96800.0,36.1653,36.2076,36.1653,36.1907,96800.0
2014-01-10 10:50:00,42.84,42.85,42.8,42.8,56200.0,36.1991,36.2076,36.1653,36.1653,56200.0
2014-01-10 10:55:00,42.81,42.84,42.78,42.82,85400.0,36.1738,36.1991,36.1484,36.1822,85400.0
2014-01-10 11:00:00,42.83,42.84,42.79,42.79,40800.0,36.1907,36.1991,36.1569,36.1569,40800.0
2014-01-10 11:05:00,42.78,42.78,42.74,42.76,48400.0,36.1484,36.1484,36.1146,36.1315,48400.0
2014-01-10 11:10:00,42.76,42.77,42.74,42.74,41200.0,36.1315,36.14,36.1146,36.1146,41200.0
2014-01-10 11:15:00,42.73,42.75,42.73,42.74,48200.0,36.1062,36.1231,36.1062,36.1146,48200.0
2014-01-10 11:20:00,42.74,42.76,42.71,42.73,58200.0,36.1146,36.1315,36.0893,36.1062,58200.0
2014-01-10 11:25:00,42.72,42.72,42.7,42.71,41200.0,36.0977,36.0977,36.0808,36.0893,41200.0
2014-01-10 11:30:00,42.71,42.71,42.67,42.67,95800.0,36.0893,36.0893,36.0555,36.0555,95800.0
2014-01-10 11:35:00,42.67,42.72,42.65,42.71,51200.0,36.0555,36.0977,36.0386,36.0893,51200.0
2014-01-10 11:40:00,42.72,42.74,42.7,42.72,30400.0,36.0977,36.1146,36.0808,36.0977,30400.0
2014-01-10 11:45:00,42.72,42.75,42.71,42.73,58200.0,36.0977,36.1231,36.0893,36.1062,58200.0
2014-01-10 11:50:00,42.73,42.73,42.69,42.7,24800.0,36.1062,36.1062,36.0724,36.0808,24800.0
2014-01-10 11:55:00,42.7,42.71,42.68,42.7,25400.0,36.0808,36.0893,36.0639,36.0808,25400.0
2014-01-10 12:00:00,42.7,42.71,42.67,42.7,49800.0,36.0808,36.0893,36.0555,36.0808,49800.0
2014-01-10 12:05:00,42.7,42.75,42.68,42.75,53600.0,36.0808,36.1231,36.0639,36.1231,53600.0
2014-01-10 12:10:00,42.76,42.77,42.74,42.77,36200.0,36.1315,36.14,36.1146,36.14,36200.0
2014-01-10 12:15:00,42.77,42.81,42.77,42.78,27600.0,36.14,36.1738,36.14,36.1484,27600.0
2014-01-10 12:20:00,42.77,42.79,42.77,42.79,17000.0,36.14,36.1569,36.14,36.1569,17000.0
2014-01-10 12:25:00,42.77,42.8,42.77,42.77,20400.0,36.14,36.1653,36.14,36.14,20400.0
2014-01-10 12:30:00,42.77,42.81,42.77,42.8,30800.0,36.14,36.1738,36.14,36.1653,30800.0
2014-01-10 12:35:00,42.81,42.82,42.77,42.77,10400.0,36.1738,36.1822,36.14,36.14,10400.0
2014-01-10 12:40:00,42.78,42.85,42.78,42.84,65400.0,36.1484,36.2076,36.1484,36.1991,65400.0
2014-01-10 12:45:00,42.85,42.85,42.83,42.84,45600.0,36.2076,36.2076,36.1907,36.1991,45600.0
2014-01-10 12:50:00,42.84,42.85,42.79,42.81,17600.0,36.1991,36.2076,36.1569,36.1738,17600.0
2014-01-10 12:55:00,42.81,42.83,42.79,42.79,20800.0,36.1738,36.1907,36.1569,36.1569,20800.0
2014-01-10 13:00:00,42.79,42.8,42.78,42.8,35200.0,36.1569,36.1653,36.1484,36.1653,35200.0
2014-01-10 13:05:00,42.8,42.85,42.8,42.85,33000.0,36.1653,36.2076,36.1653,36.2076,33000.0
2014-01-10 13:10:00,42.85,42.86,42.83,42.83,25000.0,36.2076,36.216,36.1907,36.1907,25000.0
2014-01-10 13:15:00,42.83,42.84,42.78,42.79,90200.0,36.1907,36.1991,36.1484,36.1569,90200.0
2014-01-10 13:20:00,42.8,42.81,42.79,42.79,18000.0,36.1653,36.1738,36.1569,36.1569,18000.0
2014-01-10 13:25:00,42.8,42.82,42.8,42.82,15400.0,36.1653,36.1822,36.1653,36.1822,15400.0
2014-01-10 13:30:00,42.82,42.84,42.82,42.82,31800.0,36.1822,36.1991,36.1822,36.1822,31800.0
2014-01-10 13:35:00,42.82,42.84,42.81,42.84,55800.0,36.1822,36.1991,36.1738,36.1991,55800.0
2014-01-10 13:40:00,42.84,42.84,42.82,42.83,48800.0,36.1991,36.1991,36.1822,36.1907,48800.0
2014-01-10 13:45:00,42.83,42.83,42.81,42.81,54200.0,36.1907,36.1907,36.1738,36.1738,54200.0
2014-01-10 13:50:00,42.81,42.82,42.79,42.79,34400.0,36.1738,36.1822,36.1569,36.1569,34400.0
2014-01-10 13:55:00,42.79,42.79,42.74,42.76,41200.0,36.1569,36.1569,36.1146,36.1315,41200.0
2014-01-10 14:00:00,42.76,42.79,42.76,42.78,10400.0,36.1315,36.1569,36.1315,36.1484,10400.0
2014-01-10 14:05:00,42.78,42.82,42.77,42.82,22800.0,36.1484,36.1822,36.14,36.1822,22800.0
2014-01-10 14:10:00,42.83,42.83,42.82,42.82,18600.0,36.1907,36.1907,36.1822,36.1822,18600.0
2014-01-10 14:15:00,42.83,42.87,42.83,42.87,24600.0,36.1907,36.2245,36.1907,36.2245,24600.0
2014-01-10 14:20:00,42.86,42.88,42.85,42.85,26200.0,36.216,36.2329,36.2076,36.2076,26200.0
2014-01-10 14:25:00,42.85,42.85,42.84,42.84,30600.0,36.2076,36.2076,36.1991,36.1991,30600.0
2014-01-10 14:30:00,42.84,42.87,42.83,42.86,10200.0,36.1991,36.2245,36.1907,36.216,10200.0
2014-01-10 14:35:00,42.86,42.86,42.84,42.85,12600.0,36.216,36.216,36.1991,36.2076,12600.0
2014-01-10 14:40:00,42.85,42.86,42.85,42.85,13200.0,36.2076,36.216,36.2076,36.2076,13200.0
2014-01-10 14:45:00,42.85,42.85,42.84,42.84,32400.0,36.2076,36.2076,36.1991,36.1991,32400.0
2014-01-10 14:50:00,42.84,42.86,42.83,42.86,79000.0,36.1991,36.216,36.1907,36.216,79000.0
2014-01-10 14:55:00,42.86,42.86,42.82,42.83,111200.0,36.216,36.216,36.1822,36.1907,111200.0
2014-01-10 15:00:00,42.83,42.88,42.83,42.88,30200.0,36.1907,36.2329,36.1907,36.2329,30200.0
2014-01-10 15:05:00,42.88,42.9,42.88,42.9,35000.0,36.2329,36.2498,36.2329,36.2498,35000.0
2014-01-10 15:10:00,42.89,42.93,42.89,42.92,18000.0,36.2414,36.2752,36.2414,36.2667,18000.0
2014-01-10 15:15:00,42.93,42.95,42.92,42.92,71600.0,36.2752,36.2921,36.2667,36.2667,71600.0
2014-01-10 15:20:00,42.92,42.94,42.91,42.92,60400.0,36.2667,36.2836,36.2583,36.2667,60400.0
2014-01-10 15:25:00,42.92,42.93,42.91,42.93,30400.0,36.2667,36.2752,36.2583,36.2752,30400.0
2014-01-10 15:30:00,42.93,42.96,42.93,42.96,48600.0,36.2752,36.3005,36.2752,36.3005,48600.0
2014-01-10 15:35:00,42.96,42.96,42.94,42.95,102000.0,36.3005,36.3005,36.2836,36.2921,102000.0
2014-01-10 15:40:00,42.95,42.97,42.94,42.94,80200.0,36.2921,36.309,36.2836,36.2836,80200.0
2014-01-10 15:45:00,42.94,42.94,42.9,42.9,74200.0,36.2836,36.2836,36.2498,36.2498,74200.0
2014-01-10 15:50:00,42.9,42.91,42.88,42.9,248000.0,36.2498,36.2583,36.2329,36.2498,248000.0
2014-01-10 15:55:00,42.9,42.93,42.9,42.91,503000.0,36.2498,36.2752,36.2498,36.2583,503000.0
2014-01-13 09:30:00,42.73,42.75,42.55,42.68,325800.0,36.1062,36.1231,35.9541,36.0639,325800.0
2014-01-13 09:35:00,42.68,42.71,42.6,42.67,256000.0,36.0639,36.0893,35.9963,36.0555,256000.0
2014-01-13 09:40:00,42.67,42.68,42.6,42.65,89200.0,36.0555,36.0639,35.9963,36.0386,89200.0
2014-01-13 09:45:00,42.65,42.66,42.55,42.58,233200.0,36.0386,36.047,35.9541,35.9794,233200.0
2014-01-13 09:50:00,42.58,42.58,42.52,42.55,201800.0,35.9794,35.9794,35.9287,35.9541,201800.0
2014-01-13 09:55:00,42.54,42.56,42.49,42.54,292600.0,35.9456,35.9625,35.9034,35.9456,292600.0
2014-01-13 10:00:00,42.53,42.59,42.5,42.52,140000.0,35.9372,35.9879,35.9118,35.9287,140000.0
2014-01-13 10:05:00,42.52,42.57,42.51,42.56,126400.0,35.9287,35.971,35.9203,35.9625,126400.0
2014-01-13 10:10:00,42.55,42.58,42.54,42.54,70600.0,35.9541,35.9794,35.9456,35.9456,70600.0
2014-01-13 10:15:00,42.52,42.54,42.49,42.51,150000.0,35.9287,35.9456,35.9034,35.9203,150000.0
2014-01-13 10:20:00,42.51,42.52,42.5,42.51,68000.0,35.9203,35.9287,35.9118,35.9203,68000.0
2014-01-13 10:25:00,42.51,42.57,42.5,42.54,212600.0,35.9203,35.971,35.9118,35.9456,212600.0
2014-01-13 10:30:00,42.55,42.56,42.55,42.55,30200.0,35.9541,35.9625,35.9541,35.9541,30200.0
2014-01-13 10:35:00,42.55,42.6,42.55,42.59,99400.0,35.9541,35.9963,35.9541,35.9879,99400.0
2014-01-13 10:40:00,42.59,42.59,42.55,42.56,16400.0,35.9879,35.9879,35.9541,35.9625,16400.0
2014-01-13 10:45:00,42.55,42.6,42.55,42.6,181400.0,35.9541,35.9963,35.9541,35.9963,181400.0
2014-01-13 10:50:00,42.6,42.62,42.59,42.6,211200.0,35.9963,36.0132,35.9879,35.9963,211200.0
2014-01-13 10:55:00,42.59,42.65,42.58,42.63,301000.0,35.9879,36.0386,35.9794,36.0217,301000.0
2014-01-13 11:00:00,42.63,42.63,42.6,42.61,221600.0,36.0217,36.0217,35.9963,36.0048,221600.0
2014-01-13 11:05:00,42.62,42.63,42.57,42.57,147800.0,36.0132,36.0217,35.971,35.971,147800.0
2014-01-13 11:10:00,42.56,42.59,42.56,42.57,18000.0,35.9625,35.9879,35.9625,35.971,18000.0
2014-01-13 11:15:00,42.57,42.59,42.55,42.59,15400.0,35.971,35.9879,35.9541,35.9879,15400.0
2014-01-13 11:20:00,42.58,42.6,42.57,42.58,82400.0,35.9794,35.9963,35.971,35.9794,82400.0
2014-01-13 11:25:00,42.58,42.6,42.56,42.57,48600.0,35.9794,35.9963,35.9625,35.971,48600.0
2014-01-13 11:30:00,42.57,42.59,42.55,42.55,74600.0,35.971,35.9879,35.9541,35.9541,74600.0
2014-01-13 11:35:00,42.56,42.58,42.55,42.58,12600.0,35.9625,35.9794,35.9541,35.9794,12600.0
2014-01-13 11:40:00,42.58,42.59,42.56,42.56,18600.0,35.9794,35.9879,35.9625,35.9625,18600.0
2014-01-13 11:45:00,42.56,42.56,42.54,42.56,18600.0,35.9625,35.9625,35.9456,35.9625,18600.0
2014-01-13 11:50:00,42.56,42.56,42.51,42.52,28600.0,35.9625,35.9625,35.9203,35.9287,28600.0
2014-01-13 11:55:00,42.52,42.52,42.51,42.52,12600.0,35.9287,35.9287,35.9203,35.9287,12600.0
2014-01-13 12:00:00,42.52,42.52,42.43,42.45,76400.0,35.9287,35.9287,35.8527,35.8696,76400.0
2014-01-13 12:05:00,42.45,42.46,42.44,42.44,39800.0,35.8696,35.878,35.8611,35.8611,39800.0
2014-01-13 12:10:00,42.44,42.46,42.43,42.43,87200.0,35.8611,35.878,35.8527,35.8527,87200.0
2014-01-13 12:15:00,42.43,42.44,42.41,42.42,110000.0,35.8527,35.8611,35.8358,35.8442,110000.0
2014-01-13 12:20:00,42.42,42.43,42.37,42.37,129000.0,35.8442,35.8527,35.802,35.802,129000.0
2014-01-13 12:25:00,42.36,42.36,42.27,42.29,240000.0,35.7935,35.7935,35.7175,35.7344,240000.0
2014-01-13 12:30:00,42.29,42.29,42.23,42.26,248200.0,35.7344,35.7344,35.6837,35.709,248200.0
2014-01-13 12:35:00,42.25,42.27,42.23,42.25,187400.0,35.7006,35.7175,35.6837,35.7006,187400.0
2014-01-13 12:40:00,42.25,42.26,42.23,42.23,186200.0,35.7006,35.709,35.6837,35.6837,186200.0
2014-01-13 12:45:00,42.24,42.24,42.21,42.22,173800.0,35.6921,35.6921,35.6668,35.6752,173800.0
2014-01-13 12:50:00,42.22,42.22,42.19,42.19,215000.0,35.6752,35.6752,35.6499,35.6499,215000.0
2014-01-13 12:55:00,42.2,42.2,42.13,42.13,360800.0,35.6583,35.6583,35.5992,35.5992,360800.0
2014-01-13 13:00:00,42.13,42.13,42.06,42.13,294800.0,35.5992,35.5992,35.54,35.5992,294800.0
2014-01-13 13:05:00,42.13,42.23,42.13,42.19,245200.0,35.5992,35.6837,35.5992,35.6499,245200.0
2014-01-13 13:10:00,42.18,42.19,42.1,42.11,221400.0,35.6414,35.6499,35.5738,35.5823,221400.0
2014-01-13 13:15:00,42.11,42.11,42.05,42.06,220000.0,35.5823,35.5823,35.5316,35.54,220000.0
2014-01-13 13:20:00,42.06,42.1,42.04,42.08,259400.0,35.54,35.5738,35.5231,35.5569,259400.0
2014-01-13 13:25:00,42.08,42.12,42.04,42.09,231400.0,35.5569,35.5907,35.5231,35.5654,231400.0
2014-01-13 13:30:00,42.1,42.1,42.05,42.07,173200.0,35.5738,35.5738,35.5316,35.5485,173200.0
2014-01-13 13:35:00,42.08,42.1,42.05,42.05,168000.0,35.5569,35.5738,35.5316,35.5316,168000.0
2014-01-13 13:40:00,42.05,42.06,42.01,42.03,342000.0,35.5316,35.54,35.4978,35.5147,342000.0
2014-01-13 13:45:00,42.04,42.04,41.98,41.99,229400.0,35.5231,35.5231,35.4724,35.4809,229400.0
2014-01-13 13:50:00,41.99,42.02,41.98,41.99,247000.0,35.4809,35.5062,35.4724,35.4809,247000.0
2014-01-13 13:55:00,41.99,41.99,41.97,41.99,193000.0,35.4809,35.4809,35.464,35.4809,193000.0
2014-01-13 14:00:00,41.99,41.99,41.95,41.95,309000.0,35.4809,35.4809,35.4471,35.4471,309000.0
2014-01-13 14:05:00,41.95,41.96,41.93,41.95,218200.0,35.4471,35.4555,35.4302,35.4471,218200.0
2014-01-13 14:10:00,41.95,41.96,41.92,41.95,338000.0,35.4471,35.4555,35.4217,35.4471,338000.0
2014-01-13 14:15:00,41.95,41.95,41.88,41.88,241000.0,35.4471,35.4471,35.3879,35.3879,241000.0
2014-01-13 14:20:00,41.88,41.88,41.82,41.83,276000.0,35.3879,35.3879,35.3372,35.3457,276000.0
2014-01-13 14:25:00,41.83,41.85,41.83,41.83,277000.0,35.3457,35.3626,35.3457,35.3457,277000.0
2014-01-13 14:30:00,41.83,41.87,41.83,41.84,94800.0,35.3457,35.3795,35.3457,35.3541,94800.0
2014-01-13 14:35:00,41.84,41.85,41.82,41.83,53600.0,35.3541,35.3626,35.3372,35.3457,53600.0
2014-01-13 14:40:00,41.83,41.88,41.83,41.85,138600.0,35.3457,35.3879,35.3457,35.3626,138600.0
2014-01-13 14:45:00,41.86,41.88,41.83,41.83,139800.0,35.371,35.3879,35.3457,35.3457,139800.0
2014-01-13 14:50:00,41.83,41.84,41.79,41.82,136400.0,35.3457,35.3541,35.3119,35.3372,136400.0
2014-01-13 14:55:00,41.82,41.83,41.79,41.82,88000.0,35.3372,35.3457,35.3119,35.3372,88000.0
2014-01-13 15:00:00,41.81,41.81,41.73,41.74,171600.0,35.3288,35.3288,35.2612,35.2696,171600.0
2014-01-13 15:05:00,41.74,41.74,41.64,41.68,193000.0,35.2696,35.2696,35.1851,35.2189,193000.0
2014-01-13 15:10:00,41.68,41.7,41.66,41.68,173000.0,35.2189,35.2358,35.202,35.2189,173000.0
2014-01-13 15:15:00,41.68,41.73,41.68,41.73,170800.0,35.2189,35.2612,35.2189,35.2612,170800.0
2014-01-13 15:20:00,41.73,41.73,41.69,41.69,126800.0,35.2612,35.2612,35.2274,35.2274,126800.0
2014-01-13 15:25:00,41.69,41.71,41.67,41.71,211400.0,35.2274,35.2443,35.2105,35.2443,211400.0
2014-01-13 15:30:00,41.7,41.71,41.66,41.66,142800.0,35.2358,35.2443,35.202,35.202,142800.0
2014-01-13 15:35:00,41.66,41.67,41.63,41.65,142600.0,35.202,35.2105,35.1767,35.1936,142600.0
2014-01-13 15:40:00,41.65,41.65,41.61,41.62,224200.0,35.1936,35.1936,35.1598,35.1682,224200.0
2014-01-13 15:45:00,41.62,41.69,41.62,41.68,330600.0,35.1682,35.2274,35.1682,35.2189,330600.0
2014-01-13 15:50:00,41.69,41.71,41.68,41.71,384200.0,35.2274,35.2443,35.2189,35.2443,384200.0
2014-01-13 15:55:00,41.71,41.73,41.7,41.71,894000.0,35.2443,35.2612,35.2358,35.2443,894000.0
2014-01-14 09:30:00,41.94,41.96,41.74,41.77,232600.0,35.4386,35.4555,35.2696,35.295,232600.0
2014-01-14 09:35:00,41.76,41.81,41.74,41.74,79800.0,35.2865,35.3288,35.2696,35.2696,79800.0
2014-01-14 09:40:00,41.72,41.74,41.63,41.71,97200.0,35.2527,35.2696,35.1767,35.2443,97200.0
2014-01-14 09:45:00,41.71,41.72,41.63,41.7,65200.0,35.2443,35.2527,35.1767,35.2358,65200.0
2014-01-14 09:50:00,41.69,41.75,41.66,41.75,42400.0,35.2274,35.2781,35.202,35.2781,42400.0
2014-01-14 09:55:00,41.76,41.8,41.68,41.77,240200.0,35.2865,35.3203,35.2189,35.295,240200.0
2014-01-14 10:00:00,41.79,41.88,41.77,41.85,130400.0,35.3119,35.3879,35.295,35.3626,130400.0
2014-01-14 10:05:00,41.84,41.99,41.82,41.95,182000.0,35.3541,35.4809,35.3372,35.4471,182000.0
2014-01-14 10:10:00,41.95,41.99,41.93,41.96,204000.0,35.4471,35.4809,35.4302,35.4555,204000.0
2014-01-14 10:15:00,41.96,41.97,41.93,41.96,81800.0,35.4555,35.464,35.4302,35.4555,81800.0
2014-01-14 10:20:00,41.96,41.99,41.95,41.96,156600.0,35.4555,35.4809,35.4471,35.4555,156600.0
2014-01-14 10:25:00,41.96,41.98,41.95,41.97,88800.0,35.4555,35.4724,35.4471,35.464,88800.0
2014-01-14 10:30:00,41.98,42.05,41.98,42.05,258000.0,35.4724,35.5316,35.4724,35.5316,258000.0
2014-01-14 10:35:00,42.05,42.07,42.01,42.02,181800.0,35.5316,35.5485,35.4978,35.5062,181800.0
2014-01-14 10:40:00,42.02,42.09,42.02,42.08,96600.0,35.5062,35.5654,35.5062,35.5569,96600.0
2014-01-14 10:45:00,42.08,42.11,42.07,42.08,88000.0,35.5569,35.5823,35.5485,35.5569,88000.0
2014-01-14 10:50:00,42.07,42.09,42.05,42.09,65800.0,35.5485,35.5654,35.5316,35.5654,65800.0
2014-01-14 10:55:00,42.09,42.19,42.09,42.17,157800.0,35.5654,35.6499,35.5654,35.633,157800.0
2014-01-14 11:00:00,42.18,42.19,42.14,42.15,99800.0,35.6414,35.6499,35.6076,35.6161,99800.0
2014-01-14 11:05:00,42.15,42.16,42.13,42.13,92600.0,35.6161,35.6245,35.5992,35.5992,92600.0
2014-01-14 11:10:00,42.13,42.15,42.11,42.12,88400.0,35.5992,35.6161,35.5823,35.5907,88400.0
2014-01-14 11:15:00,42.11,42.2,42.11,42.18,82600.0,35.5823,35.6583,35.5823,35.6414,82600.0
2014-01-14 11:20:00,42.19,42.21,42.18,42.18,198600.0,35.6499,35.6668,35.6414,35.6414,198600.0
2014-01-14 11:25:00,42.17,42.18,42.15,42.15,55600.0,35.633,35.6414,35.6161,35.6161,55600.0
2014-01-14 11:30:00,42.16,42.19,42.16,42.18,94200.0,35.6245,35.6499,35.6245,35.6414,94200.0
2014-01-14 11:35:00,42.18,42.18,42.11,42.12,60600.0,35.6414,35.6414,35.5823,35.5907,60600.0
2014-01-14 11:40:00,42.12,42.15,42.12,42.15,139800.0,35.5907,35.6161,35.5907,35.6161,139800.0
2014-01-14 11:45:00,42.15,42.15,42.1,42.11,172200.0,35.6161,35.6161,35.5738,35.5823,172200.0
2014-01-14 11:50:00,42.11,42.14,42.1,42.14,57600.0,35.5823,35.6076,35.5738,35.6076,57600.0
2014-01-14 11:55:00,42.14,42.2,42.14,42.19,133000.0,35.6076,35.6583,35.6076,35.6499,133000.0
2014-01-14 12:00:00,42.19,42.2,42.16,42.18,66600.0,35.6499,35.6583,35.6245,35.6414,66600.0
2014-01-14 12:05:00,42.18,42.2,42.15,42.16,27600.0,35.6414,35.6583,35.6161,35.6245,27600.0
2014-01-14 12:10:00,42.17,42.18,42.16,42.18,11400.0,35.633,35.6414,35.6245,35.6414,11400.0
2014-01-14 12:15:00,42.19,42.21,42.18,42.19,89000.0,35.6499,35.6668,35.6414,35.6499,89000.0
2014-01-14 12:20:00,42.19,42.24,42.19,42.21,61600.0,35.6499,35.6921,35.6499,35.6668,61600.0
2014-01-14 12:25:00,42.21,42.21,42.18,42.19,20800.0,35.6668,35.6668,35.6414,35.6499,20800.0
2014-01-14 12:30:00,42.2,42.21,42.15,42.16,56400.0,35.6583,35.6668,35.6161,35.6245,56400.0
2014-01-14 12:35:00,42.16,42.2,42.16,42.19,29000.0,35.6245,35.6583,35.6245,35.6499,29000.0
2014-01-14 12:40:00,42.19,42.21,42.18,42.2,34200.0,35.6499,35.6668,35.6414,35.6583,34200.0
2014-01-14 12:45:00,42.19,42.19,42.17,42.17,45000.0,35.6499,35.6499,35.633,35.633,45000.0
2014-01-14 12:50:00,42.16,42.16,42.13,42.15,11400.0,35.6245,35.6245,35.5992,35.6161,11400.0
2014-01-14 12:55:00,42.15,42.17,42.14,42.14,32200.0,35.6161,35.633,35.6076,35.6076,32200.0
2014-01-14 13:00:00,42.15,42.18,42.14,42.14,36200.0,35.6161,35.6414,35.6076,35.6076,36200.0
2014-01-14 13:05:00,42.13,42.14,42.13,42.13,39200.0,35.5992,35.6076,35.5992,35.5992,39200.0
2014-01-14 13:10:00,42.13,42.16,42.13,42.15,18800.0,35.5992,35.6245,35.5992,35.6161,18800.0
2014-01-14 13:15:00,42.16,42.2,42.16,42.17,46400.0,35.6245,35.6583,35.6245,35.633,46400.0
2014-01-14 13:20:00,42.17,42.18,42.16,42.17,25200.0,35.633,35.6414,35.6245,35.633,25200.0
2014-01-14 13:25:00,42.17,42.17,42.13,42.13,55000.0,35.633,35.633,35.5992,35.5992,55000.0
2014-01-14 13:30:00,42.13,42.17,42.13,42.16,11600.0,35.5992,35.633,35.5992,35.6245,11600.0
2014-01-14 13:35:00,42.16,42.2,42.14,42.18,40800.0,35.6245,35.6583,35.6076,35.6414,40800.0
2014-01-14 13:40:00,42.18,42.2,42.15,42.15,33800.0,35.6414,35.6583,35.6161,35.6161,33800.0
2014-01-14 13:45:00,42.15,42.16,42.08,42.08,91600.0,35.6161,35.6245,35.5569,35.5569,91600.0
2014-01-14 13:50:00,42.09,42.1,42.09,42.09,89600.0,35.5654,35.5738,35.5654,35.5654,89600.0
2014-01-14 13:55:00,42.09,42.09,42.07,42.08,57400.0,35.5654,35.5654,35.5485,35.5569,57400.0
2014-01-14 14:00:00,42.08,42.09,42.05,42.08,77200.0,35.5569,35.5654,35.5316,35.5569,77200.0
2014-01-14 14:05:00,42.07,42.08,42.05,42.06,107200.0,35.5485,35.5569,35.5316,35.54,107200.0
2014-01-14 14:10:00,42.05,42.06,42.01,42.01,178800.0,35.5316,35.54,35.4978,35.4978,178800.0
2014-01-14 14:15:00,42.01,42.04,41.99,42.02,65000.0,35.4978,35.5231,35.4809,35.5062,65000.0
2014-01-14 14:20:00,42.02,42.06,42.02,42.06,26600.0,35.5062,35.54,35.5062,35.54,26600.0
2014-01-14 14:25:00,42.06,42.1,42.06,42.1,53800.0,35.54,35.5738,35.54,35.5738,53800.0
2014-01-14 14:30:00,42.1,42.12,42.08,42.1,65200.0,35.5738,35.5907,35.5569,35.5738,65200.0
2014-01-14 14:35:00,42.1,42.12,42.1,42.11,45200.0,35.5738,35.5907,35.5738,35.5823,45200.0
2014-01-14 14:40:00,42.12,42.12,42.09,42.12,115200.0,35.5907,35.5907,35.5654,35.5907,115200.0
2014-01-14 14:45:00,42.13,42.16,42.13,42.13,72600.0,35.5992,35.6245,35.5992,35.5992,72600.0
2014-01-14 14:50:00,42.13,42.16,42.13,42.13,35000.0,35.5992,35.6245,35.5992,35.5992,35000.0
2014-01-14 14:55:00,42.13,42.15,42.1,42.12,54800.0,35.5992,35.6161,35.5738,35.5907,54800.0
2014-01-14 15:00:00,42.12,42.12,42.09,42.12,22800.0,35.5907,35.5907,35.5654,35.5907,22800.0
2014-01-14 15:05:00,42.13,42.13,42.1,42.13,48200.0,35.5992,35.5992,35.5738,35.5992,48200.0
2014-01-14 15:10:00,42.13,42.13,42.12,42.12,23000.0,35.5992,35.5992,35.5907,35.5907,23000.0
2014-01-14 15:15:00,42.13,42.16,42.12,42.13,108800.0,35.5992,35.6245,35.5907,35.5992,108800.0
2014-01-14 15:20:00,42.13,42.15,42.13,42.15,38400.0,35.5992,35.6161,35.5992,35.6161,38400.0
2014-01-14 15:25:00,42.15,42.16,42.13,42.16,62800.0,35.6161,35.6245,35.5992,35.6245,62800.0
2014-01-14 15:30:00,42.16,42.18,42.15,42.17,60200.0,35.6245,35.6414,35.6161,35.633,60200.0
2014-01-14 15:35:00,42.17,42.18,42.15,42.16,85200.0,35.633,35.6414,35.6161,35.6245,85200.0
2014-01-14 15:40:00,42.16,42.18,42.15,42.17,113800.0,35.6245,35.6414,35.6161,35.633,113800.0
2014-01-14 15:45:00,42.16,42.17,42.13,42.14,139800.0,35.6245,35.633,35.5992,35.6076,139800.0
2014-01-14 15:50:00,42.14,42.16,42.13,42.16,114600.0,35.6076,35.6245,35.5992,35.6245,114600.0
2014-01-14 15:55:00,42.16,42.18,42.14,42.16,239200.0,35.6245,35.6414,35.6076,35.6245,239200.0
2014-01-15 09:30:00,42.18,42.3,42.13,42.22,45800.0,35.6414,35.7428,35.5992,35.6752,45800.0
2014-01-15 09:35:00,42.18,42.25,42.18,42.25,73200.0,35.6414,35.7006,35.6414,35.7006,73200.0
2014-01-15 09:40:00,42.25,42.25,42.16,42.19,68200.0,35.7006,35.7006,35.6245,35.6499,68200.0
2014-01-15 09:45:00,42.19,42.22,42.17,42.18,16000.0,35.6499,35.6752,35.633,35.6414,16000.0
2014-01-15 09:50:00,42.19,42.23,42.16,42.16,30600.0,35.6499,35.6837,35.6245,35.6245,30600.0
2014-01-15 09:55:00,42.16,42.19,42.07,42.08,222000.0,35.6245,35.6499,35.5485,35.5569,222000.0
2014-01-15 10:00:00,42.1,42.19,42.1,42.19,35800.0,35.5738,35.6499,35.5738,35.6499,35800.0
2014-01-15 10:05:00,42.19,42.19,42.13,42.13,17800.0,35.6499,35.6499,35.5992,35.5992,17800.0
2014-01-15 10:10:00,42.14,42.18,42.13,42.13,39800.0,35.6076,35.6414,35.5992,35.5992,39800.0
2014-01-15 10:15:00,42.13,42.13,42.1,42.12,21000.0,35.5992,35.5992,35.5738,35.5907,21000.0
2014-01-15 10:20:00,42.11,42.11,42.07,42.1,36200.0,35.5823,35.5823,35.5485,35.5738,36200.0
2014-01-15 10:25:00,42.1,42.1,42.06,42.08,98800.0,35.5738,35.5738,35.54,35.5569,98800.0
2014-01-15 10:30:00,42.08,42.13,42.07,42.07,23200.0,35.5569,35.5992,35.5485,35.5485,23200.0
2014-01-15 10:35:00,42.08,42.09,42.05,42.05,34200.0,35.5569,35.5654,35.5316,35.5316,34200.0
2014-01-15 10:40:00,42.05,42.06,42.0,42.02,99600.0,35.5316,35.54,35.4893,35.5062,99600.0
2014-01-15 10:45:00,42.02,42.04,41.96,42.02,225200.0,35.5062,35.5231,35.4555,35.5062,225200.0
2014-01-15 10:50:00,42.03,42.07,42.02,42.05,51000.0,35.5147,35.5485,35.5062,35.5316,51000.0
2014-01-15 10:55:00,42.05,42.05,42.0,42.01,34200.0,35.5316,35.5316,35.4893,35.4978,34200.0
2014-01-15 11:00:00,42.02,42.04,42.02,42.02,20600.0,35.5062,35.5231,35.5062,35.5062,20600.0
2014-01-15 11:05:00,42.03,42.12,42.03,42.08,124200.0,35.5147,35.5907,35.5147,35.5569,124200.0
2014-01-15 11:10:00,42.08,42.08,42.05,42.06,15800.0,35.5569,35.5569,35.5316,35.54,15800.0
2014-01-15 11:15:00,42.06,42.06,42.04,42.05,11600.0,35.54,35.54,35.5231,35.5316,11600.0
2014-01-15 11:20:00,42.05,42.06,41.98,41.98,77800.0,35.5316,35.54,35.4724,35.4724,77800.0
2014-01-15 11:25:00,41.97,41.98,41.93,41.98,90200.0,35.464,35.4724,35.4302,35.4724,90200.0
2014-01-15 11:30:00,41.99,42.02,41.99,42.01,35200.0,35.4809,35.5062,35.4809,35.4978,35200.0
2014-01-15 11:35:00,42.01,42.01,41.98,42.0,21800.0,35.4978,35.4978,35.4724,35.4893,21800.0
2014-01-15 11:40:00,42.0,42.01,41.96,41.99,40000.0,35.4893,35.4978,35.4555,35.4809,40000.0
2014-01-15 11:45:00,41.98,42.0,41.98,41.99,16600.0,35.4724,35.4893,35.4724,35.4809,16600.0
2014-01-15 11:50:00,41.99,41.99,41.96,41.99,12400.0,35.4809,35.4809,35.4555,35.4809,12400.0
2014-01-15 11:55:00,41.98,41.98,41.95,41.98,13000.0,35.4724,35.4724,35.4471,35.4724,13000.0
2014-01-15 12:00:00,41.99,42.01,41.98,41.98,51400.0,35.4809,35.4978,35.4724,35.4724,51400.0
2014-01-15 12:05:00,41.98,42.02,41.98,42.01,21200.0,35.4724,35.5062,35.4724,35.4978,21200.0
2014-01-15 12:10:00,42.01,42.02,41.99,41.99,74000.0,35.4978,35.5062,35.4809,35.4809,74000.0
2014-01-15 12:15:00,41.99,42.04,41.99,42.04,10600.0,35.4809,35.5231,35.4809,35.5231,10600.0
2014-01-15 12:20:00,42.04,42.06,42.04,42.04,11800.0,35.5231,35.54,35.5231,35.5231,11800.0
2014-01-15 12:25:00,42.04,42.04,42.03,42.03,15000.0,35.5231,35.5231,35.5147,35.5147,15000.0
2014-01-15 12:30:00,42.02,42.03,41.99,41.99,23600.0,35.5062,35.5147,35.4809,35.4809,23600.0
2014-01-15 12:35:00,41.99,42.02,41.99,41.99,42600.0,35.4809,35.5062,35.4809,35.4809,42600.0
2014-01-15 12:40:00,41.99,41.99,41.96,41.96,28000.0,35.4809,35.4809,35.4555,35.4555,28000.0
2014-01-15 12:45:00,41.96,42.0,41.96,42.0,18600.0,35.4555,35.4893,35.4555,35.4893,18600.0
2014-01-15 12:50:00,41.99,42.01,41.99,41.99,13000.0,35.4809,35.4978,35.4809,35.4809,13000.0
2014-01-15 12:55:00,41.99,42.01,41.99,42.0,13600.0,35.4809,35.4978,35.4809,35.4893,13600.0
2014-01-15 13:00:00,42.01,42.02,42.01,42.01,11000.0,35.4978,35.5062,35.4978,35.4978,11000.0
2014-01-15 13:05:00,42.01,42.02,42.01,42.01,7400.0,35.4978,35.5062,35.4978,35.4978,7400.0
2014-01-15 13:10:00,42.01,42.02,42.01,42.02,18000.0,35.4978,35.5062,35.4978,35.5062,18000.0
2014-01-15 13:15:00,42.02,42.02,42.0,42.0,24400.0,35.5062,35.5062,35.4893,35.4893,24400.0
2014-01-15 13:20:00,42.0,42.0,41.98,41.98,6800.0,35.4893,35.4893,35.4724,35.4724,6800.0
2014-01-15 13:25:00,41.98,41.98,41.95,41.98,83800.0,35.4724,35.4724,35.4471,35.4724,83800.0
2014-01-15 13:30:00,41.98,41.99,41.96,41.99,75600.0,35.4724,35.4809,35.4555,35.4809,75600.0
2014-01-15 13:35:00,41.99,41.99,41.95,41.95,54000.0,35.4809,35.4809,35.4471,35.4471,54000.0
2014-01-15 13:40:00,41.95,41.97,41.93,41.96,58400.0,35.4471,35.464,35.4302,35.4555,58400.0
2014-01-15 13:45:00,41.96,41.96,41.94,41.95,18800.0,35.4555,35.4555,35.4386,35.4471,18800.0
2014-01-15 13:50:00,41.95,41.98,41.95,41.98,17600.0,35.4471,35.4724,35.4471,35.4724,17600.0
2014-01-15 13:55:00,41.98,41.98,41.95,41.95,11200.0,35.4724,35.4724,35.4471,35.4471,11200.0
2014-01-15 14:00:00,41.96,41.99,41.93,41.99,29800.0,35.4555,35.4809,35.4302,35.4809,29800.0
2014-01-15 14:05:00,41.99,41.99,41.96,41.97,9200.0,35.4809,35.4809,35.4555,35.464,9200.0
2014-01-15 14:10:00,41.96,41.99,41.95,41.99,13800.0,35.4555,35.4809,35.4471,35.4809,13800.0
2014-01-15 14:15:00,41.99,41.99,41.95,41.98,142400.0,35.4809,35.4809,35.4471,35.4724,142400.0
2014-01-15 14:20:00,41.98,42.02,41.98,42.02,59000.0,35.4724,35.5062,35.4724,35.5062,59000.0
2014-01-15 14:25:00,42.02,42.02,41.99,42.0,15600.0,35.5062,35.5062,35.4809,35.4893,15600.0
2014-01-15 14:30:00,42.01,42.02,42.0,42.02,17600.0,35.4978,35.5062,35.4893,35.5062,17600.0
2014-01-15 14:35:00,42.02,42.02,42.01,42.01,14600.0,35.5062,35.5062,35.4978,35.4978,14600.0
2014-01-15 14:40:00,42.01,42.02,41.99,42.02,17000.0,35.4978,35.5062,35.4809,35.5062,17000.0
2014-01-15 14:45:00,42.02,42.04,41.99,42.04,19400.0,35.5062,35.5231,35.4809,35.5231,19400.0
2014-01-15 14:50:00,42.04,42.05,42.02,42.03,40600.0,35.5231,35.5316,35.5062,35.5147,40600.0
2014-01-15 14:55:00,42.02,42.05,42.02,42.05,14400.0,35.5062,35.5316,35.5062,35.5316,14400.0
2014-01-15 15:00:00,42.05,42.06,42.05,42.06,14600.0,35.5316,35.54,35.5316,35.54,14600.0
2014-01-15 15:05:00,42.05,42.06,42.03,42.04,32800.0,35.5316,35.54,35.5147,35.5231,32800.0
2014-01-15 15:10:00,42.04,42.05,42.03,42.03,17600.0,35.5231,35.5316,35.5147,35.5147,17600.0
2014-01-15 15:15:00,42.04,42.04,42.01,42.01,18000.0,35.5231,35.5231,35.4978,35.4978,18000.0
2014-01-15 15:20:00,42.01,42.02,41.98,41.99,78800.0,35.4978,35.5062,35.4724,35.4809,78800.0
2014-01-15 15:25:00,41.99,42.02,41.99,42.02,18600.0,35.4809,35.5062,35.4809,35.5062,18600.0
2014-01-15 15:30:00,42.02,42.03,42.01,42.03,36400.0,35.5062,35.5147,35.4978,35.5147,36400.0
2014-01-15 15:35:00,42.03,42.05,42.02,42.04,61600.0,35.5147,35.5316,35.5062,35.5231,61600.0
2014-01-15 15:40:00,42.04,42.05,42.03,42.05,101800.0,35.5231,35.5316,35.5147,35.5316,101800.0
2014-01-15 15:45:00,42.05,42.06,42.01,42.02,106600.0,35.5316,35.54,35.4978,35.5062,106600.0
2014-01-15 15:50:00,42.03,42.06,42.02,42.04,133800.0,35.5147,35.54,35.5062,35.5231,133800.0
2014-01-15 15:55:00,42.03,42.04,41.99,42.02,234600.0,35.5147,35.5231,35.4809,35.5062,234600.0
2014-01-16 09:30:00,41.69,41.75,41.6,41.63,370400.0,35.2274,35.2781,35.1513,35.1767,370400.0
2014-01-16 09:35:00,41.63,41.63,41.47,41.51,664600.0,35.1767,35.1767,35.0415,35.0753,664600.0
2014-01-16 09:40:00,41.51,41.56,41.49,41.51,300600.0,35.0753,35.1175,35.0584,35.0753,300600.0
2014-01-16 09:45:00,41.51,41.54,41.48,41.51,197800.0,35.0753,35.1006,35.0499,35.0753,197800.0
2014-01-16 09:50:00,41.5,41.55,41.46,41.55,139600.0,35.0668,35.1091,35.033,35.1091,139600.0
2014-01-16 09:55:00,41.55,41.6,41.55,41.59,190600.0,35.1091,35.1513,35.1091,35.1429,190600.0
2014-01-16 10:00:00,41.59,41.75,41.55,41.74,718800.0,35.1429,35.2781,35.1091,35.2696,718800.0
2014-01-16 10:05:00,41.75,41.79,41.71,41.74,332000.0,35.2781,35.3119,35.2443,35.2696,332000.0
2014-01-16 10:10:00,41.74,41.77,41.71,41.73,474400.0,35.2696,35.295,35.2443,35.2612,474400.0
2014-01-16 10:15:00,41.73,41.79,41.72,41.79,283200.0,35.2612,35.3119,35.2527,35.3119,283200.0
2014-01-16 10:20:00,41.79,41.8,41.76,41.79,103400.0,35.3119,35.3203,35.2865,35.3119,103400.0
2014-01-16 10:25:00,41.77,41.83,41.74,41.77,283000.0,35.295,35.3457,35.2696,35.295,283000.0
2014-01-16 10:30:00,41.76,41.77,41.67,41.67,141600.0,35.2865,35.295,35.2105,35.2105,141600.0
2014-01-16 10:35:00,41.67,41.68,41.64,41.68,165400.0,35.2105,35.2189,35.1851,35.2189,165400.0
2014-01-16 10:40:00,41.68,41.69,41.65,41.65,190200.0,35.2189,35.2274,35.1936,35.1936,190200.0
2014-01-16 10:45:00,41.65,41.66,41.62,41.64,179200.0,35.1936,35.202,35.1682,35.1851,179200.0
2014-01-16 10:50:00,41.63,41.63,41.57,41.59,99000.0,35.1767,35.1767,35.126,35.1429,99000.0
2014-01-16 10:55:00,41.59,41.63,41.58,41.63,137000.0,35.1429,35.1767,35.1344,35.1767,137000.0
2014-01-16 11:00:00,41.62,41.62,41.57,41.59,43200.0,35.1682,35.1682,35.126,35.1429,43200.0
2014-01-16 11:05:00,41.59,41.62,41.58,41.61,42800.0,35.1429,35.1682,35.1344,35.1598,42800.0
2014-01-16 11:10:00,41.61,41.65,41.6,41.65,141000.0,35.1598,35.1936,35.1513,35.1936,141000.0
2014-01-16 11:15:00,41.65,41.67,41.63,41.63,40200.0,35.1936,35.2105,35.1767,35.1767,40200.0
2014-01-16 11:20:00,41.63,41.63,41.6,41.6,33600.0,35.1767,35.1767,35.1513,35.1513,33600.0
2014-01-16 11:25:00,41.6,41.62,41.57,41.62,52200.0,35.1513,35.1682,35.126,35.1682,52200.0
2014-01-16 11:30:00,41.62,41.66,41.6,41.66,165600.0,35.1682,35.202,35.1513,35.202,165600.0
2014-01-16 11:35:00,41.65,41.73,41.65,41.7,299000.0,35.1936,35.2612,35.1936,35.2358,299000.0
2014-01-16 11:40:00,41.7,41.71,41.69,41.69,33600.0,35.2358,35.2443,35.2274,35.2274,33600.0
2014-01-16 11:45:00,41.69,41.72,41.69,41.69,94200.0,35.2274,35.2527,35.2274,35.2274,94200.0
2014-01-16 11:50:00,41.69,41.71,41.69,41.7,61600.0,35.2274,35.2443,35.2274,35.2358,61600.0
2014-01-16 11:55:00,41.7,41.72,41.69,41.72,51000.0,35.2358,35.2527,35.2274,35.2527,51000.0
2014-01-16 12:00:00,41.72,41.73,41.71,41.73,63000.0,35.2527,35.2612,35.2443,35.2612,63000.0
2014-01-16 12:05:00,41.73,41.74,41.7,41.7,20600.0,35.2612,35.2696,35.2358,35.2358,20600.0
2014-01-16 12:10:00,41.7,41.7,41.65,41.66,38200.0,35.2358,35.2358,35.1936,35.202,38200.0
2014-01-16 12:15:00,41.66,41.68,41.66,41.67,36000.0,35.202,35.2189,35.202,35.2105,36000.0
2014-01-16 12:20:00,41.67,41.68,41.63,41.64,28800.0,35.2105,35.2189,35.1767,35.1851,28800.0
2014-01-16 12:25:00,41.63,41.68,41.62,41.67,27800.0,35.1767,35.2189,35.1682,35.2105,27800.0
2014-01-16 12:30:00,41.67,41.68,41.67,41.68,17000.0,35.2105,35.2189,35.2105,35.2189,17000.0
2014-01-16 12:35:00,41.68,41.69,41.68,41.68,18400.0,35.2189,35.2274,35.2189,35.2189,18400.0
2014-01-16 12:40:00,41.68,41.71,41.68,41.7,46600.0,35.2189,35.2443,35.2189,35.2358,46600.0
2014-01-16 12:45:00,41.71,41.71,41.69,41.69,16400.0,35.2443,35.2443,35.2274,35.2274,16400.0
2014-01-16 12:50:00,41.69,41.72,41.69,41.71,17200.0,35.2274,35.2527,35.2274,35.2443,17200.0
2014-01-16 12:55:00,41.71,41.71,41.69,41.69,23200.0,35.2443,35.2443,35.2274,35.2274,23200.0
2014-01-16 13:00:00,41.7,41.7,41.67,41.67,21400.0,35.2358,35.2358,35.2105,35.2105,21400.0
2014-01-16 13:05:00,41.66,41.69,41.66,41.68,27200.0,35.202,35.2274,35.202,35.2189,27200.0
2014-01-16 13:10:00,41.68,41.69,41.66,41.67,22000.0,35.2189,35.2274,35.202,35.2105,22000.0
2014-01-16 13:15:00,41.66,41.69,41.65,41.69,23400.0,35.202,35.2274,35.1936,35.2274,23400.0
2014-01-16 13:20:00,41.69,41.69,41.63,41.63,109800.0,35.2274,35.2274,35.1767,35.1767,109800.0
2014-01-16 13:25:00,41.63,41.66,41.63,41.65,38400.0,35.1767,35.202,35.1767,35.1936,38400.0
2014-01-16 13:30:00,41.66,41.66,41.62,41.63,111400.0,35.202,35.202,35.1682,35.1767,111400.0
2014-01-16 13:35:00,41.63,41.64,41.62,41.62,19800.0,35.1767,35.1851,35.1682,35.1682,19800.0
2014-01-16 13:40:00,41.62,41.63,41.6,41.62,39400.0,35.1682,35.1767,35.1513,35.1682,39400.0
2014-01-16 13:45:00,41.62,41.63,41.61,41.62,63600.0,35.1682,35.1767,35.1598,35.1682,63600.0
2014-01-16 13:50:00,41.61,41.64,41.61,41.64,21800.0,35.1598,35.1851,35.1598,35.1851,21800.0
2014-01-16 13:55:00,41.64,41.64,41.62,41.62,38600.0,35.1851,35.1851,35.1682,35.1682,38600.0
2014-01-16 14:00:00,41.61,41.63,41.6,41.62,114000.0,35.1598,35.1767,35.1513,35.1682,114000.0
2014-01-16 14:05:00,41.62,41.63,41.6,41.6,27800.0,35.1682,35.1767,35.1513,35.1513,27800.0
2014-01-16 14:10:00,41.6,41.6,41.58,41.6,44800.0,35.1513,35.1513,35.1344,35.1513,44800.0
2014-01-16 14:15:00,41.59,41.6,41.58,41.59,35200.0,35.1429,35.1513,35.1344,35.1429,35200.0
2014-01-16 14:20:00,41.58,41.6,41.56,41.6,88800.0,35.1344,35.1513,35.1175,35.1513,88800.0
2014-01-16 14:25:00,41.6,41.61,41.58,41.6,24200.0,35.1513,35.1598,35.1344,35.1513,24200.0
2014-01-16 14:30:00,41.6,41.6,41.59,41.6,33600.0,35.1513,35.1513,35.1429,35.1513,33600.0
2014-01-16 14:35:00,41.59,41.62,41.58,41.61,59800.0,35.1429,35.1682,35.1344,35.1598,59800.0
2014-01-16 14:40:00,41.61,41.62,41.6,41.62,58800.0,35.1598,35.1682,35.1513,35.1682,58800.0
2014-01-16 14:45:00,41.61,41.66,41.6,41.66,97200.0,35.1598,35.202,35.1513,35.202,97200.0
2014-01-16 14:50:00,41.66,41.7,41.65,41.69,328800.0,35.202,35.2358,35.1936,35.2274,328800.0
2014-01-16 14:55:00,41.69,41.7,41.68,41.7,131200.0,35.2274,35.2358,35.2189,35.2358,131200.0
2014-01-16 15:00:00,41.7,41.71,41.7,41.7,58200.0,35.2358,35.2443,35.2358,35.2358,58200.0
2014-01-16 15:05:00,41.7,41.71,41.69,41.7,38200.0,35.2358,35.2443,35.2274,35.2358,38200.0
2014-01-16 15:10:00,41.7,41.7,41.69,41.7,55400.0,35.2358,35.2358,35.2274,35.2358,55400.0
2014-01-16 15:15:00,41.7,41.71,41.68,41.68,88800.0,35.2358,35.2443,35.2189,35.2189,88800.0
2014-01-16 15:20:00,41.68,41.7,41.68,41.7,50600.0,35.2189,35.2358,35.2189,35.2358,50600.0
2014-01-16 15:25:00,41.7,41.71,41.69,41.71,160600.0,35.2358,35.2443,35.2274,35.2443,160600.0
2014-01-16 15:30:00,41.71,41.72,41.69,41.71,498400.0,35.2443,35.2527,35.2274,35.2443,498400.0
2014-01-16 15:35:00,41.7,41.73,41.7,41.72,197400.0,35.2358,35.2612,35.2358,35.2527,197400.0
2014-01-16 15:40:00,41.72,41.72,41.7,41.71,121200.0,35.2527,35.2527,35.2358,35.2443,121200.0
2014-01-16 15:45:00,41.71,41.71,41.63,41.63,444200.0,35.2443,35.2443,35.1767,35.1767,444200.0
2014-01-16 15:50:00,41.63,41.69,41.63,41.68,266000.0,35.1767,35.2274,35.1767,35.2189,266000.0
2014-01-16 15:55:00,41.69,41.71,41.65,41.68,410600.0,35.2274,35.2443,35.1936,35.2189,410600.0
2014-01-17 09:30:00,41.68,41.74,41.62,41.63,131400.0,35.2189,35.2696,35.1682,35.1767,131400.0
2014-01-17 09:35:00,41.63,41.69,41.6,41.61,146200.0,35.1767,35.2274,35.1513,35.1598,146200.0
2014-01-17 09:40:00,41.6,41.63,41.59,41.62,66800.0,35.1513,35.1767,35.1429,35.1682,66800.0
2014-01-17 09:45:00,41.62,41.64,41.55,41.56,65800.0,35.1682,35.1851,35.1091,35.1175,65800.0
2014-01-17 09:50:00,41.55,41.6,41.52,41.59,44000.0,35.1091,35.1513,35.0837,35.1429,44000.0
2014-01-17 09:55:00,41.6,41.62,41.57,41.6,30800.0,35.1513,35.1682,35.126,35.1513,30800.0
2014-01-17 10:00:00,41.61,41.62,41.57,41.6,54200.0,35.1598,35.1682,35.126,35.1513,54200.0
2014-01-17 10:05:00,41.62,41.64,41.58,41.59,25000.0,35.1682,35.1851,35.1344,35.1429,25000.0
2014-01-17 10:10:00,41.59,41.62,41.58,41.62,29200.0,35.1429,35.1682,35.1344,35.1682,29200.0
2014-01-17 10:15:00,41.62,41.67,41.6,41.67,83800.0,35.1682,35.2105,35.1513,35.2105,83800.0
2014-01-17 10:20:00,41.67,41.68,41.64,41.66,129400.0,35.2105,35.2189,35.1851,35.202,129400.0
2014-01-17 10:25:00,41.66,41.69,41.66,41.67,88000.0,35.202,35.2274,35.202,35.2105,88000.0
2014-01-17 10:30:00,41.68,41.7,41.68,41.68,71400.0,35.2189,35.2358,35.2189,35.2189,71400.0
2014-01-17 10:35:00,41.68,41.72,41.68,41.72,72400.0,35.2189,35.2527,35.2189,35.2527,72400.0
2014-01-17 10:40:00,41.72,41.72,41.67,41.7,136400.0,35.2527,35.2527,35.2105,35.2358,136400.0
2014-01-17 10:45:00,41.7,41.72,41.69,41.72,42800.0,35.2358,35.2527,35.2274,35.2527,42800.0
2014-01-17 10:50:00,41.72,41.74,41.71,41.73,66800.0,35.2527,35.2696,35.2443,35.2612,66800.0
2014-01-17 10:55:00,41.74,41.74,41.7,41.7,52000.0,35.2696,35.2696,35.2358,35.2358,52000.0
2014-01-17 11:00:00,41.71,41.73,41.69,41.69,32000.0,35.2443,35.2612,35.2274,35.2274,32000.0
2014-01-17 11:05:00,41.69,41.69,41.66,41.66,23200.0,35.2274,35.2274,35.202,35.202,23200.0
2014-01-17 11:10:00,41.67,41.68,41.66,41.66,20400.0,35.2105,35.2189,35.202,35.202,20400.0
2014-01-17 11:15:00,41.66,41.71,41.66,41.7,58600.0,35.202,35.2443,35.202,35.2358,58600.0
2014-01-17 11:20:00,41.7,41.7,41.67,41.67,22800.0,35.2358,35.2358,35.2105,35.2105,22800.0
2014-01-17 11:25:00,41.67,41.68,41.65,41.67,46200.0,35.2105,35.2189,35.1936,35.2105,46200.0
2014-01-17 11:30:00,41.67,41.68,41.66,41.68,50000.0,35.2105,35.2189,35.202,35.2189,50000.0
2014-01-17 11:35:00,41.67,41.68,41.63,41.64,52600.0,35.2105,35.2189,35.1767,35.1851,52600.0
2014-01-17 11:40:00,41.64,41.67,41.64,41.67,23000.0,35.1851,35.2105,35.1851,35.2105,23000.0
2014-01-17 11:45:00,41.67,41.7,41.67,41.69,77600.0,35.2105,35.2358,35.2105,35.2274,77600.0
2014-01-17 11:50:00,41.69,41.69,41.66,41.66,36800.0,35.2274,35.2274,35.202,35.202,36800.0
2014-01-17 11:55:00,41.66,41.68,41.66,41.67,39800.0,35.202,35.2189,35.202,35.2105,39800.0
2014-01-17 12:00:00,41.67,41.68,41.66,41.66,42600.0,35.2105,35.2189,35.202,35.202,42600.0
2014-01-17 12:05:00,41.66,41.67,41.63,41.65,35400.0,35.202,35.2105,35.1767,35.1936,35400.0
2014-01-17 12:10:00,41.65,41.68,41.64,41.68,40600.0,35.1936,35.2189,35.1851,35.2189,40600.0
2014-01-17 12:15:00,41.68,41.68,41.65,41.67,58400.0,35.2189,35.2189,35.1936,35.2105,58400.0
2014-01-17 12:20:00,41.66,41.68,41.65,41.66,42400.0,35.202,35.2189,35.1936,35.202,42400.0
2014-01-17 12:25:00,41.66,41.67,41.65,41.67,147000.0,35.202,35.2105,35.1936,35.2105,147000.0
2014-01-17 12:30:00,41.67,41.68,41.67,41.68,65400.0,35.2105,35.2189,35.2105,35.2189,65400.0
2014-01-17 12:35:00,41.68,41.68,41.65,41.65,44200.0,35.2189,35.2189,35.1936,35.1936,44200.0
2014-01-17 12:40:00,41.65,41.68,41.65,41.68,24200.0,35.1936,35.2189,35.1936,35.2189,24200.0
2014-01-17 12:45:00,41.68,41.69,41.67,41.69,18800.0,35.2189,35.2274,35.2105,35.2274,18800.0
2014-01-17 12:50:00,41.69,41.69,41.67,41.68,26200.0,35.2274,35.2274,35.2105,35.2189,26200.0
2014-01-17 12:55:00,41.67,41.68,41.63,41.63,39400.0,35.2105,35.2189,35.1767,35.1767,39400.0
2014-01-17 13:00:00,41.64,41.65,41.63,41.64,29400.0,35.1851,35.1936,35.1767,35.1851,29400.0
2014-01-17 13:05:00,41.65,41.65,41.63,41.63,26200.0,35.1936,35.1936,35.1767,35.1767,26200.0
2014-01-17 13:10:00,41.63,41.63,41.58,41.58,43000.0,35.1767,35.1767,35.1344,35.1344,43000.0
2014-01-17 13:15:00,41.58,41.6,41.53,41.59,145800.0,35.1344,35.1513,35.0922,35.1429,145800.0
2014-01-17 13:20:00,41.59,41.59,41.58,41.58,30000.0,35.1429,35.1429,35.1344,35.1344,30000.0
2014-01-17 13:25:00,41.58,41.58,41.56,41.56,57800.0,35.1344,35.1344,35.1175,35.1175,57800.0
2014-01-17 13:30:00,41.56,41.57,41.54,41.56,124200.0,35.1175,35.126,35.1006,35.1175,124200.0
2014-01-17 13:35:00,41.56,41.57,41.56,41.56,20800.0,35.1175,35.126,35.1175,35.1175,20800.0
2014-01-17 13:40:00,41.56,41.56,41.53,41.55,62000.0,35.1175,35.1175,35.0922,35.1091,62000.0
2014-01-17 13:45:00,41.55,41.57,41.54,41.57,102400.0,35.1091,35.126,35.1006,35.126,102400.0
2014-01-17 13:50:00,41.57,41.58,41.56,41.57,45400.0,35.126,35.1344,35.1175,35.126,45400.0
2014-01-17 13:55:00,41.57,41.6,41.57,41.6,104800.0,35.126,35.1513,35.126,35.1513,104800.0
2014-01-17 14:00:00,41.6,41.62,41.59,41.59,49800.0,35.1513,35.1682,35.1429,35.1429,49800.0
2014-01-17 14:05:00,41.59,41.6,41.59,41.6,29200.0,35.1429,35.1513,35.1429,35.1513,29200.0
2014-01-17 14:10:00,41.6,41.62,41.58,41.58,40200.0,35.1513,35.1682,35.1344,35.1344,40200.0
2014-01-17 14:15:00,41.59,41.59,41.58,41.59,43000.0,35.1429,35.1429,35.1344,35.1429,43000.0
2014-01-17 14:20:00,41.59,41.6,41.57,41.59,67000.0,35.1429,35.1513,35.126,35.1429,67000.0
2014-01-17 14:25:00,41.59,41.6,41.59,41.6,30200.0,35.1429,35.1513,35.1429,35.1513,30200.0
2014-01-17 14:30:00,41.6,41.62,41.6,41.6,32400.0,35.1513,35.1682,35.1513,35.1513,32400.0
2014-01-17 14:35:00,41.61,41.62,41.59,41.59,35400.0,35.1598,35.1682,35.1429,35.1429,35400.0
2014-01-17 14:40:00,41.6,41.6,41.58,41.58,27400.0,35.1513,35.1513,35.1344,35.1344,27400.0
2014-01-17 14:45:00,41.58,41.59,41.57,41.58,30400.0,35.1344,35.1429,35.126,35.1344,30400.0
2014-01-17 14:50:00,41.58,41.58,41.57,41.58,56600.0,35.1344,35.1344,35.126,35.1344,56600.0
2014-01-17 14:55:00,41.58,41.58,41.57,41.58,96600.0,35.1344,35.1344,35.126,35.1344,96600.0
2014-01-17 15:00:00,41.58,41.59,41.54,41.55,157800.0,35.1344,35.1429,35.1006,35.1091,157800.0
2014-01-17 15:05:00,41.54,41.55,41.48,41.48,205200.0,35.1006,35.1091,35.0499,35.0499,205200.0
2014-01-17 15:10:00,41.48,41.49,41.46,41.49,103400.0,35.0499,35.0584,35.033,35.0584,103400.0
2014-01-17 15:15:00,41.49,41.49,41.46,41.46,45200.0,35.0584,35.0584,35.033,35.033,45200.0
2014-01-17 15:20:00,41.46,41.48,41.45,41.47,79200.0,35.033,35.0499,35.0246,35.0415,79200.0
2014-01-17 15:25:00,41.47,41.48,41.46,41.46,41800.0,35.0415,35.0499,35.033,35.033,41800.0
2014-01-17 15:30:00,41.46,41.47,41.43,41.43,302600.0,35.033,35.0415,35.0077,35.0077,302600.0
2014-01-17 15:35:00,41.43,41.44,41.43,41.43,75600.0,35.0077,35.0161,35.0077,35.0077,75600.0
2014-01-17 15:40:00,41.43,41.44,41.42,41.43,203000.0,35.0077,35.0161,34.9992,35.0077,203000.0
2014-01-17 15:45:00,41.43,41.47,41.43,41.46,349400.0,35.0077,35.0415,35.0077,35.033,349400.0
2014-01-17 15:50:00,41.47,41.48,41.45,41.46,277000.0,35.0415,35.0499,35.0246,35.033,277000.0
2014-01-17 15:55:00,41.46,41.49,41.43,41.48,456600.0,35.033,35.0584,35.0077,35.0499,456600.0
2014-01-21 09:30:00,41.92,41.92,41.56,41.71,208000.0,35.4217,35.4217,35.1175,35.2443,208000.0
2014-01-21 09:35:00,41.71,41.77,41.63,41.63,189000.0,35.2443,35.295,35.1767,35.1767,189000.0
2014-01-21 09:40:00,41.63,41.64,41.52,41.54,123400.0,35.1767,35.1851,35.0837,35.1006,123400.0
2014-01-21 09:45:00,41.55,41.57,41.52,41.55,40800.0,35.1091,35.126,35.0837,35.1091,40800.0
2014-01-21 09:50:00,41.55,41.6,41.53,41.6,112000.0,35.1091,35.1513,35.0922,35.1513,112000.0
2014-01-21 09:55:00,41.59,41.6,41.57,41.6,85400.0,35.1429,35.1513,35.126,35.1513,85400.0
2014-01-21 10:00:00,41.59,41.6,41.56,41.58,71000.0,35.1429,35.1513,35.1175,35.1344,71000.0
2014-01-21 10:05:00,41.58,41.63,41.58,41.6,38200.0,35.1344,35.1767,35.1344,35.1513,38200.0
2014-01-21 10:10:00,41.59,41.59,41.47,41.48,154600.0,35.1429,35.1429,35.0415,35.0499,154600.0
2014-01-21 10:15:00,41.48,41.49,41.44,41.47,73600.0,35.0499,35.0584,35.0161,35.0415,73600.0
2014-01-21 10:20:00,41.47,41.48,41.38,41.38,66400.0,35.0415,35.0499,34.9654,34.9654,66400.0
2014-01-21 10:25:00,41.39,41.4,41.38,41.4,21200.0,34.9739,34.9823,34.9654,34.9823,21200.0
2014-01-21 10:30:00,41.4,41.4,41.33,41.35,123000.0,34.9823,34.9823,34.9232,34.9401,123000.0
2014-01-21 10:35:00,41.34,41.37,41.32,41.36,53000.0,34.9316,34.957,34.9147,34.9485,53000.0
2014-01-21 10:40:00,41.37,41.44,41.36,41.43,221400.0,34.957,35.0161,34.9485,35.0077,221400.0
2014-01-21 10:45:00,41.43,41.43,41.38,41.38,42400.0,35.0077,35.0077,34.9654,34.9654,42400.0
2014-01-21 10:50:00,41.38,41.38,41.35,41.37,72200.0,34.9654,34.9654,34.9401,34.957,72200.0
2014-01-21 10:55:00,41.37,41.38,41.37,41.37,24000.0,34.957,34.9654,34.957,34.957,24000.0
2014-01-21 11:00:00,41.37,41.41,41.37,41.41,87800.0,34.957,34.9908,34.957,34.9908,87800.0
2014-01-21 11:05:00,41.41,41.41,41.31,41.31,37000.0,34.9908,34.9908,34.9063,34.9063,37000.0
2014-01-21 11:10:00,41.3,41.3,41.23,41.27,228600.0,34.8978,34.8978,34.8387,34.8725,228600.0
2014-01-21 11:15:00,41.27,41.34,41.26,41.31,231800.0,34.8725,34.9316,34.864,34.9063,231800.0
2014-01-21 11:20:00,41.31,41.31,41.28,41.3,188400.0,34.9063,34.9063,34.8809,34.8978,188400.0
2014-01-21 11:25:00,41.3,41.32,41.29,41.31,146200.0,34.8978,34.9147,34.8894,34.9063,146200.0
2014-01-21 11:30:00,41.3,41.31,41.29,41.31,76600.0,34.8978,34.9063,34.8894,34.9063,76600.0
2014-01-21 11:35:00,41.3,41.31,41.28,41.29,20600.0,34.8978,34.9063,34.8809,34.8894,20600.0
2014-01-21 11:40:00,41.29,41.29,41.27,41.28,44200.0,34.8894,34.8894,34.8725,34.8809,44200.0
2014-01-21 11:45:00,41.29,41.31,41.29,41.3,71000.0,34.8894,34.9063,34.8894,34.8978,71000.0
2014-01-21 11:50:00,41.3,41.3,41.26,41.28,120000.0,34.8978,34.8978,34.864,34.8809,120000.0
2014-01-21 11:55:00,41.27,41.29,41.27,41.29,72000.0,34.8725,34.8894,34.8725,34.8894,72000.0
2014-01-21 12:00:00,41.28,41.29,41.26,41.26,53000.0,34.8809,34.8894,34.864,34.864,53000.0
2014-01-21 12:05:00,41.26,41.26,41.22,41.23,113000.0,34.864,34.864,34.8302,34.8387,113000.0
2014-01-21 12:10:00,41.23,41.24,41.23,41.24,46200.0,34.8387,34.8471,34.8387,34.8471,46200.0
2014-01-21 12:15:00,41.24,41.31,41.24,41.3,134400.0,34.8471,34.9063,34.8471,34.8978,134400.0
2014-01-21 12:20:00,41.3,41.41,41.3,41.41,175200.0,34.8978,34.9908,34.8978,34.9908,175200.0
2014-01-21 12:25:00,41.41,41.41,41.38,41.38,30000.0,34.9908,34.9908,34.9654,34.9654,30000.0
2014-01-21 12:30:00,41.39,41.4,41.37,41.37,18800.0,34.9739,34.9823,34.957,34.957,18800.0
2014-01-21 12:35:00,41.37,41.38,41.37,41.37,15600.0,34.957,34.9654,34.957,34.957,15600.0
2014-01-21 12:40:00,41.38,41.38,41.38,41.38,13600.0,34.9654,34.9654,34.9654,34.9654,13600.0
2014-01-21 12:45:00,41.38,41.41,41.38,41.41,54200.0,34.9654,34.9908,34.9654,34.9908,54200.0
2014-01-21 12:50:00,41.41,41.42,41.41,41.41,37000.0,34.9908,34.9992,34.9908,34.9908,37000.0
2014-01-21 12:55:00,41.41,41.42,41.4,41.41,33200.0,34.9908,34.9992,34.9823,34.9908,33200.0
2014-01-21 13:00:00,41.41,41.44,41.41,41.43,23800.0,34.9908,35.0161,34.9908,35.0077,23800.0
2014-01-21 13:05:00,41.44,41.46,41.44,41.45,25000.0,35.0161,35.033,35.0161,35.0246,25000.0
2014-01-21 13:10:00,41.46,41.46,41.43,41.43,38400.0,35.033,35.033,35.0077,35.0077,38400.0
2014-01-21 13:15:00,41.43,41.43,41.42,41.43,22400.0,35.0077,35.0077,34.9992,35.0077,22400.0
2014-01-21 13:20:00,41.42,41.42,41.41,41.41,19800.0,34.9992,34.9992,34.9908,34.9908,19800.0
2014-01-21 13:25:00,41.41,41.44,41.41,41.43,25000.0,34.9908,35.0161,34.9908,35.0077,25000.0
2014-01-21 13:30:00,41.43,41.49,41.43,41.49,79800.0,35.0077,35.0584,35.0077,35.0584,79800.0
2014-01-21 13:35:00,41.49,41.49,41.49,41.49,49400.0,35.0584,35.0584,35.0584,35.0584,49400.0
2014-01-21 13:40:00,41.49,41.49,41.47,41.48,37600.0,35.0584,35.0584,35.0415,35.0499,37600.0
2014-01-21 13:45:00,41.48,41.48,41.46,41.46,31400.0,35.0499,35.0499,35.033,35.033,31400.0
2014-01-21 13:50:00,41.47,41.47,41.45,41.45,24600.0,35.0415,35.0415,35.0246,35.0246,24600.0
2014-01-21 13:55:00,41.45,41.46,41.43,41.44,15800.0,35.0246,35.033,35.0077,35.0161,15800.0
2014-01-21 14:00:00,41.44,41.47,41.44,41.46,71800.0,35.0161,35.0415,35.0161,35.033,71800.0
2014-01-21 14:05:00,41.45,41.46,41.43,41.44,19400.0,35.0246,35.033,35.0077,35.0161,19400.0
2014-01-21 14:10:00,41.44,41.44,41.42,41.43,29400.0,35.0161,35.0161,34.9992,35.0077,29400.0
2014-01-21 14:15:00,41.43,41.44,41.41,41.42,39400.0,35.0077,35.0161,34.9908,34.9992,39400.0
2014-01-21 14:20:00,41.41,41.42,41.41,41.41,26400.0,34.9908,34.9992,34.9908,34.9908,26400.0
2014-01-21 14:25:00,41.41,41.41,41.4,41.4,27000.0,34.9908,34.9908,34.9823,34.9823,27000.0
2014-01-21 14:30:00,41.4,41.43,41.4,41.42,62400.0,34.9823,35.0077,34.9823,34.9992,62400.0
2014-01-21 14:35:00,41.43,41.44,41.42,41.43,58800.0,35.0077,35.0161,34.9992,35.0077,58800.0
2014-01-21 14:40:00,41.42,41.42,41.41,41.42,25600.0,34.9992,34.9992,34.9908,34.9992,25600.0
2014-01-21 14:45:00,41.43,41.43,41.4,41.41,30000.0,35.0077,35.0077,34.9823,34.9908,30000.0
2014-01-21 14:50:00,41.41,41.41,41.37,41.4,77600.0,34.9908,34.9908,34.957,34.9823,77600.0
2014-01-21 14:55:00,41.39,41.4,41.38,41.39,39200.0,34.9739,34.9823,34.9654,34.9739,39200.0
2014-01-21 15:00:00,41.39,41.39,41.37,41.38,23200.0,34.9739,34.9739,34.957,34.9654,23200.0
2014-01-21 15:05:00,41.38,41.41,41.37,41.38,32400.0,34.9654,34.9908,34.957,34.9654,32400.0
2014-01-21 15:10:00,41.38,41.39,41.34,41.34,125000.0,34.9654,34.9739,34.9316,34.9316,125000.0
2014-01-21 15:15:00,41.34,41.36,41.33,41.35,72600.0,34.9316,34.9485,34.9232,34.9401,72600.0
2014-01-21 15:20:00,41.35,41.36,41.35,41.35,40800.0,34.9401,34.9485,34.9401,34.9401,40800.0
2014-01-21 15:25:00,41.35,41.36,41.32,41.34,66200.0,34.9401,34.9485,34.9147,34.9316,66200.0
2014-01-21 15:30:00,41.34,41.35,41.32,41.33,36000.0,34.9316,34.9401,34.9147,34.9232,36000.0
2014-01-21 15:35:00,41.33,41.35,41.32,41.35,68200.0,34.9232,34.9401,34.9147,34.9401,68200.0
2014-01-21 15:40:00,41.35,41.41,41.35,41.39,211200.0,34.9401,34.9908,34.9401,34.9739,211200.0
2014-01-21 15:45:00,41.4,41.41,41.35,41.36,75800.0,34.9823,34.9908,34.9401,34.9485,75800.0
2014-01-21 15:50:00,41.37,41.37,41.35,41.37,97400.0,34.957,34.957,34.9401,34.957,97400.0
2014-01-21 15:55:00,41.37,41.38,41.36,41.38,247200.0,34.957,34.9654,34.9485,34.9654,247200.0
2014-01-22 09:30:00,41.43,41.49,41.4,41.41,65200.0,35.0077,35.0584,34.9823,34.9908,65200.0
2014-01-22 09:35:00,41.39,41.43,41.33,41.38,44000.0,34.9739,35.0077,34.9232,34.9654,44000.0
2014-01-22 09:40:00,41.38,41.38,41.32,41.33,26200.0,34.9654,34.9654,34.9147,34.9232,26200.0
2014-01-22 09:45:00,41.34,41.38,41.33,41.33,38400.0,34.9316,34.9654,34.9232,34.9232,38400.0
2014-01-22 09:50:00,41.34,41.35,41.29,41.3,146200.0,34.9316,34.9401,34.8894,34.8978,146200.0
2014-01-22 09:55:00,41.3,41.36,41.29,41.34,114000.0,34.8978,34.9485,34.8894,34.9316,114000.0
2014-01-22 10:00:00,41.34,41.38,41.32,41.33,48200.0,34.9316,34.9654,34.9147,34.9232,48200.0
2014-01-22 10:05:00,41.35,41.38,41.35,41.37,55400.0,34.9401,34.9654,34.9401,34.957,55400.0
2014-01-22 10:10:00,41.37,41.37,41.32,41.33,47200.0,34.957,34.957,34.9147,34.9232,47200.0
2014-01-22 10:15:00,41.34,41.36,41.29,41.35,164400.0,34.9316,34.9485,34.8894,34.9401,164400.0
2014-01-22 10:20:00,41.35,41.35,41.32,41.35,121600.0,34.9401,34.9401,34.9147,34.9401,121600.0
2014-01-22 10:25:00,41.35,41.41,41.35,41.41,81400.0,34.9401,34.9908,34.9401,34.9908,81400.0
2014-01-22 10:30:00,41.41,41.41,41.35,41.35,45600.0,34.9908,34.9908,34.9401,34.9401,45600.0
2014-01-22 10:35:00,41.36,41.37,41.33,41.34,48000.0,34.9485,34.957,34.9232,34.9316,48000.0
2014-01-22 10:40:00,41.34,41.4,41.33,41.35,68400.0,34.9316,34.9823,34.9232,34.9401,68400.0
2014-01-22 10:45:00,41.35,41.38,41.34,41.36,44800.0,34.9401,34.9654,34.9316,34.9485,44800.0
2014-01-22 10:50:00,41.35,41.36,41.32,41.33,76600.0,34.9401,34.9485,34.9147,34.9232,76600.0
2014-01-22 10:55:00,41.31,41.34,41.31,41.33,45400.0,34.9063,34.9316,34.9063,34.9232,45400.0
2014-01-22 11:00:00,41.34,41.35,41.29,41.31,28800.0,34.9316,34.9401,34.8894,34.9063,28800.0
2014-01-22 11:05:00,41.31,41.38,41.31,41.38,30600.0,34.9063,34.9654,34.9063,34.9654,30600.0
2014-01-22 11:10:00,41.36,41.38,41.35,41.36,18800.0,34.9485,34.9654,34.9401,34.9485,18800.0
2014-01-22 11:15:00,41.35,41.37,41.34,41.36,23000.0,34.9401,34.957,34.9316,34.9485,23000.0
2014-01-22 11:20:00,41.37,41.37,41.35,41.37,24000.0,34.957,34.957,34.9401,34.957,24000.0
2014-01-22 11:25:00,41.37,41.38,41.34,41.34,20800.0,34.957,34.9654,34.9316,34.9316,20800.0
2014-01-22 11:30:00,41.35,41.38,41.35,41.37,68200.0,34.9401,34.9654,34.9401,34.957,68200.0
2014-01-22 11:35:00,41.37,41.37,41.35,41.35,13200.0,34.957,34.957,34.9401,34.9401,13200.0
2014-01-22 11:40:00,41.36,41.36,41.35,41.35,10800.0,34.9485,34.9485,34.9401,34.9401,10800.0
2014-01-22 11:45:00,41.35,41.35,41.34,41.35,9000.0,34.9401,34.9401,34.9316,34.9401,9000.0
2014-01-22 11:50:00,41.34,41.35,41.34,41.34,4800.0,34.9316,34.9401,34.9316,34.9316,4800.0
2014-01-22 11:55:00,41.35,41.35,41.32,41.33,9800.0,34.9401,34.9401,34.9147,34.9232,9800.0
2014-01-22 12:00:00,41.33,41.33,41.31,41.32,29800.0,34.9232,34.9232,34.9063,34.9147,29800.0
2014-01-22 12:05:00,41.32,41.35,41.32,41.35,46600.0,34.9147,34.9401,34.9147,34.9401,46600.0
2014-01-22 12:10:00,41.35,41.41,41.35,41.4,100000.0,34.9401,34.9908,34.9401,34.9823,100000.0
2014-01-22 12:15:00,41.4,41.42,41.38,41.42,89000.0,34.9823,34.9992,34.9654,34.9992,89000.0
2014-01-22 12:20:00,41.42,41.45,41.42,41.45,129800.0,34.9992,35.0246,34.9992,35.0246,129800.0
2014-01-22 12:25:00,41.44,41.46,41.44,41.45,71200.0,35.0161,35.033,35.0161,35.0246,71200.0
2014-01-22 12:30:00,41.45,41.45,41.42,41.43,10600.0,35.0246,35.0246,34.9992,35.0077,10600.0
2014-01-22 12:35:00,41.43,41.43,41.43,41.43,7600.0,35.0077,35.0077,35.0077,35.0077,7600.0
2014-01-22 12:40:00,41.43,41.45,41.43,41.44,15800.0,35.0077,35.0246,35.0077,35.0161,15800.0
2014-01-22 12:45:00,41.44,41.45,41.44,41.45,22600.0,35.0161,35.0246,35.0161,35.0246,22600.0
2014-01-22 12:50:00,41.44,41.46,41.44,41.45,32400.0,35.0161,35.033,35.0161,35.0246,32400.0
2014-01-22 12:55:00,41.45,41.45,41.44,41.44,14200.0,35.0246,35.0246,35.0161,35.0161,14200.0
2014-01-22 13:00:00,41.44,41.46,41.42,41.42,33800.0,35.0161,35.033,34.9992,34.9992,33800.0
2014-01-22 13:05:00,41.42,41.43,41.42,41.43,8000.0,34.9992,35.0077,34.9992,35.0077,8000.0
2014-01-22 13:10:00,41.43,41.47,41.43,41.46,39400.0,35.0077,35.0415,35.0077,35.033,39400.0
2014-01-22 13:15:00,41.46,41.49,41.46,41.49,154600.0,35.033,35.0584,35.033,35.0584,154600.0
2014-01-22 13:20:00,41.48,41.49,41.47,41.47,52400.0,35.0499,35.0584,35.0415,35.0415,52400.0
2014-01-22 13:25:00,41.48,41.49,41.48,41.48,15000.0,35.0499,35.0584,35.0499,35.0499,15000.0
2014-01-22 13:30:00,41.48,41.48,41.45,41.45,32600.0,35.0499,35.0499,35.0246,35.0246,32600.0
2014-01-22 13:35:00,41.45,41.46,41.43,41.44,30200.0,35.0246,35.033,35.0077,35.0161,30200.0
2014-01-22 13:40:00,41.44,41.46,41.43,41.45,41000.0,35.0161,35.033,35.0077,35.0246,41000.0
2014-01-22 13:45:00,41.45,41.47,41.43,41.43,32000.0,35.0246,35.0415,35.0077,35.0077,32000.0
2014-01-22 13:50:00,41.43,41.44,41.43,41.44,39600.0,35.0077,35.0161,35.0077,35.0161,39600.0
2014-01-22 13:55:00,41.44,41.46,41.44,41.46,56000.0,35.0161,35.033,35.0161,35.033,56000.0
2014-01-22 14:00:00,41.46,41.47,41.45,41.45,58400.0,35.033,35.0415,35.0246,35.0246,58400.0
2014-01-22 14:05:00,41.45,41.46,41.44,41.45,12800.0,35.0246,35.033,35.0161,35.0246,12800.0
2014-01-22 14:10:00,41.45,41.46,41.44,41.44,11200.0,35.0246,35.033,35.0161,35.0161,11200.0
2014-01-22 14:15:00,41.44,41.47,41.44,41.47,35800.0,35.0161,35.0415,35.0161,35.0415,35800.0
2014-01-22 14:20:00,41.46,41.47,41.45,41.45,4000.0,35.033,35.0415,35.0246,35.0246,4000.0
2014-01-22 14:25:00,41.45,41.46,41.43,41.45,56600.0,35.0246,35.033,35.0077,35.0246,56600.0
2014-01-22 14:30:00,41.45,41.45,41.42,41.43,6000.0,35.0246,35.0246,34.9992,35.0077,6000.0
2014-01-22 14:35:00,41.43,41.46,41.43,41.45,71200.0,35.0077,35.033,35.0077,35.0246,71200.0
2014-01-22 14:40:00,41.45,41.45,41.42,41.42,55400.0,35.0246,35.0246,34.9992,34.9992,55400.0
2014-01-22 14:45:00,41.43,41.43,41.39,41.39,46400.0,35.0077,35.0077,34.9739,34.9739,46400.0
2014-01-22 14:50:00,41.4,41.41,41.4,41.41,8600.0,34.9823,34.9908,34.9823,34.9908,8600.0
2014-01-22 14:55:00,41.41,41.42,41.41,41.42,9600.0,34.9908,34.9992,34.9908,34.9992,9600.0
2014-01-22 15:00:00,41.42,41.44,41.42,41.44,47200.0,34.9992,35.0161,34.9992,35.0161,47200.0
2014-01-22 15:05:00,41.44,41.46,41.43,41.46,119600.0,35.0161,35.033,35.0077,35.033,119600.0
2014-01-22 15:10:00,41.46,41.47,41.44,41.46,39000.0,35.033,35.0415,35.0161,35.033,39000.0
2014-01-22 15:15:00,41.46,41.48,41.46,41.48,44000.0,35.033,35.0499,35.033,35.0499,44000.0
2014-01-22 15:20:00,41.48,41.51,41.48,41.51,91600.0,35.0499,35.0753,35.0499,35.0753,91600.0
2014-01-22 15:25:00,41.5,41.52,41.48,41.48,152400.0,35.0668,35.0837,35.0499,35.0499,152400.0
2014-01-22 15:30:00,41.48,41.49,41.47,41.48,132000.0,35.0499,35.0584,35.0415,35.0499,132000.0
2014-01-22 15:35:00,41.48,41.49,41.48,41.49,35400.0,35.0499,35.0584,35.0499,35.0584,35400.0
2014-01-22 15:40:00,41.49,41.49,41.47,41.47,94600.0,35.0584,35.0584,35.0415,35.0415,94600.0
2014-01-22 15:45:00,41.48,41.49,41.48,41.49,92200.0,35.0499,35.0584,35.0499,35.0584,92200.0
2014-01-22 15:50:00,41.49,41.49,41.46,41.47,59600.0,35.0584,35.0584,35.033,35.0415,59600.0
2014-01-22 15:55:00,41.47,41.49,41.46,41.46,177800.0,35.0415,35.0584,35.033,35.033,177800.0
2014-01-23 09:30:00,41.25,41.34,41.08,41.11,91000.0,34.8556,34.9316,34.7119,34.7373,91000.0
2014-01-23 09:35:00,41.12,41.15,41.07,41.08,97000.0,34.7457,34.7711,34.7035,34.7119,97000.0
2014-01-23 09:40:00,41.08,41.16,41.04,41.16,118200.0,34.7119,34.7795,34.6781,34.7795,118200.0
2014-01-23 09:45:00,41.16,41.21,41.16,41.21,106400.0,34.7795,34.8218,34.7795,34.8218,106400.0
2014-01-23 09:50:00,41.21,41.23,41.15,41.18,43800.0,34.8218,34.8387,34.7711,34.7964,43800.0
2014-01-23 09:55:00,41.17,41.19,41.14,41.14,23000.0,34.788,34.8049,34.7626,34.7626,23000.0
2014-01-23 10:00:00,41.13,41.16,41.08,41.08,50800.0,34.7542,34.7795,34.7119,34.7119,50800.0
2014-01-23 10:05:00,41.09,41.12,41.05,41.09,85000.0,34.7204,34.7457,34.6866,34.7204,85000.0
2014-01-23 10:10:00,41.09,41.09,41.02,41.03,52000.0,34.7204,34.7204,34.6612,34.6697,52000.0
2014-01-23 10:15:00,41.02,41.09,41.02,41.07,87400.0,34.6612,34.7204,34.6612,34.7035,87400.0
2014-01-23 10:20:00,41.07,41.1,41.07,41.09,41600.0,34.7035,34.7288,34.7035,34.7204,41600.0
2014-01-23 10:25:00,41.07,41.08,41.05,41.06,25800.0,34.7035,34.7119,34.6866,34.695,25800.0
2014-01-23 10:30:00,41.07,41.08,41.02,41.08,38200.0,34.7035,34.7119,34.6612,34.7119,38200.0
2014-01-23 10:35:00,41.08,41.09,41.03,41.04,44200.0,34.7119,34.7204,34.6697,34.6781,44200.0
2014-01-23 10:40:00,41.04,41.06,41.02,41.04,62600.0,34.6781,34.695,34.6612,34.6781,62600.0
2014-01-23 10:45:00,41.04,41.06,41.02,41.03,31200.0,34.6781,34.695,34.6612,34.6697,31200.0
2014-01-23 10:50:00,41.02,41.02,40.98,41.01,37000.0,34.6612,34.6612,34.6274,34.6528,37000.0
2014-01-23 10:55:00,41.01,41.04,41.01,41.02,25600.0,34.6528,34.6781,34.6528,34.6612,25600.0
2014-01-23 11:00:00,41.02,41.02,40.99,40.99,39400.0,34.6612,34.6612,34.6359,34.6359,39400.0
2014-01-23 11:05:00,40.99,41.02,40.98,40.99,49400.0,34.6359,34.6612,34.6274,34.6359,49400.0
2014-01-23 11:10:00,40.99,41.01,40.97,40.97,70400.0,34.6359,34.6528,34.619,34.619,70400.0
2014-01-23 11:15:00,40.97,41.02,40.97,41.02,61400.0,34.619,34.6612,34.619,34.6612,61400.0
2014-01-23 11:20:00,41.02,41.05,41.02,41.03,217400.0,34.6612,34.6866,34.6612,34.6697,217400.0
2014-01-23 11:25:00,41.05,41.05,41.02,41.05,39000.0,34.6866,34.6866,34.6612,34.6866,39000.0
2014-01-23 11:30:00,41.04,41.05,41.02,41.03,71600.0,34.6781,34.6866,34.6612,34.6697,71600.0
2014-01-23 11:35:00,41.02,41.06,41.02,41.04,64600.0,34.6612,34.695,34.6612,34.6781,64600.0
2014-01-23 11:40:00,41.04,41.04,41.03,41.04,24200.0,34.6781,34.6781,34.6697,34.6781,24200.0
2014-01-23 11:45:00,41.04,41.05,40.99,40.99,32400.0,34.6781,34.6866,34.6359,34.6359,32400.0
2014-01-23 11:50:00,41.0,41.04,41.0,41.03,39000.0,34.6443,34.6781,34.6443,34.6697,39000.0
2014-01-23 11:55:00,41.02,41.07,41.02,41.07,56000.0,34.6612,34.7035,34.6612,34.7035,56000.0
2014-01-23 12:00:00,41.07,41.07,41.04,41.04,50600.0,34.7035,34.7035,34.6781,34.6781,50600.0
2014-01-23 12:05:00,41.04,41.07,41.02,41.03,19400.0,34.6781,34.7035,34.6612,34.6697,19400.0
2014-01-23 12:10:00,41.03,41.04,41.02,41.04,26400.0,34.6697,34.6781,34.6612,34.6781,26400.0
2014-01-23 12:15:00,41.04,41.05,41.02,41.05,28800.0,34.6781,34.6866,34.6612,34.6866,28800.0
2014-01-23 12:20:00,41.04,41.06,40.99,40.99,50800.0,34.6781,34.695,34.6359,34.6359,50800.0
2014-01-23 12:25:00,41.01,41.02,40.99,40.99,76800.0,34.6528,34.6612,34.6359,34.6359,76800.0
2014-01-23 12:30:00,40.99,41.0,40.97,40.97,26000.0,34.6359,34.6443,34.619,34.619,26000.0
2014-01-23 12:35:00,40.98,41.04,40.98,41.02,21200.0,34.6274,34.6781,34.6274,34.6612,21200.0
2014-01-23 12:40:00,41.02,41.05,41.02,41.05,13800.0,34.6612,34.6866,34.6612,34.6866,13800.0
2014-01-23 12:45:00,41.04,41.06,41.04,41.04,19000.0,34.6781,34.695,34.6781,34.6781,19000.0
2014-01-23 12:50:00,41.04,41.04,41.0,41.01,12400.0,34.6781,34.6781,34.6443,34.6528,12400.0
2014-01-23 12:55:00,41.01,41.04,40.99,41.04,40200.0,34.6528,34.6781,34.6359,34.6781,40200.0
2014-01-23 13:00:00,41.03,41.04,41.01,41.02,25000.0,34.6697,34.6781,34.6528,34.6612,25000.0
2014-01-23 13:05:00,41.02,41.05,41.01,41.04,25600.0,34.6612,34.6866,34.6528,34.6781,25600.0
2014-01-23 13:10:00,41.03,41.05,40.99,41.0,29000.0,34.6697,34.6866,34.6359,34.6443,29000.0
2014-01-23 13:15:00,41.0,41.03,41.0,41.02,23600.0,34.6443,34.6697,34.6443,34.6612,23600.0
2014-01-23 13:20:00,41.02,41.03,41.01,41.03,18600.0,34.6612,34.6697,34.6528,34.6697,18600.0
2014-01-23 13:25:00,41.03,41.04,40.99,41.01,22000.0,34.6697,34.6781,34.6359,34.6528,22000.0
2014-01-23 13:30:00,41.0,41.03,40.99,41.02,85600.0,34.6443,34.6697,34.6359,34.6612,85600.0
2014-01-23 13:35:00,41.02,41.04,41.01,41.01,40800.0,34.6612,34.6781,34.6528,34.6528,40800.0
2014-01-23 13:40:00,41.01,41.02,40.99,40.99,27000.0,34.6528,34.6612,34.6359,34.6359,27000.0
2014-01-23 13:45:00,40.98,41.01,40.96,40.96,30200.0,34.6274,34.6528,34.6105,34.6105,30200.0
2014-01-23 13:50:00,40.97,41.0,40.97,41.0,43200.0,34.619,34.6443,34.619,34.6443,43200.0
2014-01-23 13:55:00,41.0,41.01,40.96,40.96,76600.0,34.6443,34.6528,34.6105,34.6105,76600.0
2014-01-23 14:00:00,40.96,40.98,40.96,40.98,26000.0,34.6105,34.6274,34.6105,34.6274,26000.0
2014-01-23 14:05:00,40.98,41.02,40.97,41.02,150200.0,34.6274,34.6612,34.619,34.6612,150200.0
2014-01-23 14:10:00,41.02,41.03,40.99,40.99,63600.0,34.6612,34.6697,34.6359,34.6359,63600.0
2014-01-23 14:15:00,40.99,41.04,40.99,41.02,43600.0,34.6359,34.6781,34.6359,34.6612,43600.0
2014-01-23 14:20:00,41.02,41.06,41.02,41.03,30200.0,34.6612,34.695,34.6612,34.6697,30200.0
2014-01-23 14:25:00,41.03,41.04,41.01,41.02,38000.0,34.6697,34.6781,34.6528,34.6612,38000.0
2014-01-23 14:30:00,41.03,41.04,41.02,41.04,21400.0,34.6697,34.6781,34.6612,34.6781,21400.0
2014-01-23 14:35:00,41.04,41.06,41.03,41.03,13400.0,34.6781,34.695,34.6697,34.6697,13400.0
2014-01-23 14:40:00,41.03,41.07,41.02,41.07,55800.0,34.6697,34.7035,34.6612,34.7035,55800.0
2014-01-23 14:45:00,41.06,41.07,41.05,41.06,52400.0,34.695,34.7035,34.6866,34.695,52400.0
2014-01-23 14:50:00,41.06,41.09,41.06,41.08,82200.0,34.695,34.7204,34.695,34.7119,82200.0
2014-01-23 14:55:00,41.09,41.12,41.09,41.11,54400.0,34.7204,34.7457,34.7204,34.7373,54400.0
2014-01-23 15:00:00,41.11,41.11,41.07,41.08,36400.0,34.7373,34.7373,34.7035,34.7119,36400.0
2014-01-23 15:05:00,41.08,41.12,41.08,41.09,27800.0,34.7119,34.7457,34.7119,34.7204,27800.0
2014-01-23 15:10:00,41.09,41.1,41.09,41.1,24800.0,34.7204,34.7288,34.7204,34.7288,24800.0
2014-01-23 15:15:00,41.1,41.1,41.07,41.09,40800.0,34.7288,34.7288,34.7035,34.7204,40800.0
2014-01-23 15:20:00,41.09,41.1,41.08,41.1,17800.0,34.7204,34.7288,34.7119,34.7288,17800.0
2014-01-23 15:25:00,41.1,41.12,41.1,41.1,52600.0,34.7288,34.7457,34.7288,34.7288,52600.0
2014-01-23 15:30:00,41.1,41.11,41.09,41.1,46800.0,34.7288,34.7373,34.7204,34.7288,46800.0
2014-01-23 15:35:00,41.1,41.17,41.1,41.13,75000.0,34.7288,34.788,34.7288,34.7542,75000.0
2014-01-23 15:40:00,41.12,41.13,41.1,41.11,81200.0,34.7457,34.7542,34.7288,34.7373,81200.0
2014-01-23 15:45:00,41.12,41.13,41.11,41.12,73000.0,34.7457,34.7542,34.7373,34.7457,73000.0
2014-01-23 15:50:00,41.12,41.17,41.12,41.17,126800.0,34.7457,34.788,34.7457,34.788,126800.0
2014-01-23 15:55:00,41.17,41.19,41.16,41.19,275200.0,34.788,34.8049,34.7795,34.8049,275200.0
2014-01-24 09:30:00,40.88,40.99,40.87,40.91,87800.0,34.5429,34.6359,34.5345,34.5683,87800.0
2014-01-24 09:35:00,40.91,40.91,40.77,40.81,179800.0,34.5683,34.5683,34.45,34.4838,179800.0
2014-01-24 09:40:00,40.81,40.83,40.67,40.69,216400.0,34.4838,34.5007,34.3655,34.3824,216400.0
2014-01-24 09:45:00,40.67,40.76,40.66,40.76,164600.0,34.3655,34.4415,34.357,34.4415,164600.0
2014-01-24 09:50:00,40.75,40.79,40.7,40.77,203600.0,34.4331,34.4669,34.3908,34.45,203600.0
2014-01-24 09:55:00,40.77,40.84,40.75,40.79,201400.0,34.45,34.5091,34.4331,34.4669,201400.0
2014-01-24 10:00:00,40.79,40.81,40.76,40.79,104400.0,34.4669,34.4838,34.4415,34.4669,104400.0
2014-01-24 10:05:00,40.79,40.87,40.77,40.85,70600.0,34.4669,34.5345,34.45,34.5176,70600.0
2014-01-24 10:10:00,40.85,40.86,40.8,40.84,35600.0,34.5176,34.526,34.4753,34.5091,35600.0
2014-01-24 10:15:00,40.83,40.83,40.73,40.76,118600.0,34.5007,34.5007,34.4162,34.4415,118600.0
2014-01-24 10:20:00,40.76,40.8,40.74,40.76,62600.0,34.4415,34.4753,34.4246,34.4415,62600.0
2014-01-24 10:25:00,40.77,40.79,40.74,40.76,70800.0,34.45,34.4669,34.4246,34.4415,70800.0
2014-01-24 10:30:00,40.75,40.76,40.7,40.72,228200.0,34.4331,34.4415,34.3908,34.4077,228200.0
2014-01-24 10:35:00,40.71,40.74,40.7,40.7,53800.0,34.3993,34.4246,34.3908,34.3908,53800.0
2014-01-24 10:40:00,40.7,40.73,40.63,40.65,166200.0,34.3908,34.4162,34.3317,34.3486,166200.0
2014-01-24 10:45:00,40.65,40.69,40.62,40.67,87400.0,34.3486,34.3824,34.3232,34.3655,87400.0
2014-01-24 10:50:00,40.67,40.7,40.67,40.67,40800.0,34.3655,34.3908,34.3655,34.3655,40800.0
2014-01-24 10:55:00,40.67,40.68,40.64,40.67,61400.0,34.3655,34.3739,34.3401,34.3655,61400.0
2014-01-24 11:00:00,40.67,40.7,40.66,40.67,52200.0,34.3655,34.3908,34.357,34.3655,52200.0
2014-01-24 11:05:00,40.67,40.68,40.59,40.59,108200.0,34.3655,34.3739,34.2979,34.2979,108200.0
2014-01-24 11:10:00,40.58,40.6,40.55,40.57,80800.0,34.2894,34.3063,34.2641,34.281,80800.0
2014-01-24 11:15:00,40.57,40.62,40.56,40.59,71400.0,34.281,34.3232,34.2725,34.2979,71400.0
2014-01-24 11:20:00,40.59,40.59,40.54,40.56,40400.0,34.2979,34.2979,34.2556,34.2725,40400.0
2014-01-24 11:25:00,40.56,40.56,40.51,40.51,53600.0,34.2725,34.2725,34.2303,34.2303,53600.0
2014-01-24 11:30:00,40.51,40.55,40.49,40.54,56800.0,34.2303,34.2641,34.2134,34.2556,56800.0
2014-01-24 11:35:00,40.54,40.57,40.52,40.55,89800.0,34.2556,34.281,34.2387,34.2641,89800.0
2014-01-24 11:40:00,40.55,40.6,40.55,40.58,49600.0,34.2641,34.3063,34.2641,34.2894,49600.0
2014-01-24 11:45:00,40.58,40.58,40.56,40.57,38400.0,34.2894,34.2894,34.2725,34.281,38400.0
2014-01-24 11:50:00,40.57,40.6,40.56,40.57,36800.0,34.281,34.3063,34.2725,34.281,36800.0
2014-01-24 11:55:00,40.58,40.68,40.57,40.67,144600.0,34.2894,34.3739,34.281,34.3655,144600.0
2014-01-24 12:00:00,40.67,40.69,40.61,40.61,67600.0,34.3655,34.3824,34.3148,34.3148,67600.0
2014-01-24 12:05:00,40.6,40.68,40.6,40.65,51800.0,34.3063,34.3739,34.3063,34.3486,51800.0
2014-01-24 12:10:00,40.65,40.68,40.63,40.68,176200.0,34.3486,34.3739,34.3317,34.3739,176200.0
2014-01-24 12:15:00,40.68,40.69,40.67,40.67,121800.0,34.3739,34.3824,34.3655,34.3655,121800.0
2014-01-24 12:20:00,40.67,40.72,40.67,40.72,242400.0,34.3655,34.4077,34.3655,34.4077,242400.0
2014-01-24 12:25:00,40.73,40.76,40.69,40.71,82200.0,34.4162,34.4415,34.3824,34.3993,82200.0
2014-01-24 12:30:00,40.71,40.71,40.68,40.69,70800.0,34.3993,34.3993,34.3739,34.3824,70800.0
2014-01-24 12:35:00,40.69,40.7,40.66,40.69,37200.0,34.3824,34.3908,34.357,34.3824,37200.0
2014-01-24 12:40:00,40.69,40.69,40.66,40.66,40800.0,34.3824,34.3824,34.357,34.357,40800.0
2014-01-24 12:45:00,40.66,40.7,40.66,40.7,162200.0,34.357,34.3908,34.357,34.3908,162200.0
2014-01-24 12:50:00,40.7,40.71,40.69,40.7,51400.0,34.3908,34.3993,34.3824,34.3908,51400.0
2014-01-24 12:55:00,40.7,40.73,40.69,40.73,58400.0,34.3908,34.4162,34.3824,34.4162,58400.0
2014-01-24 13:00:00,40.73,40.73,40.7,40.7,123200.0,34.4162,34.4162,34.3908,34.3908,123200.0
2014-01-24 13:05:00,40.7,40.74,40.7,40.74,40000.0,34.3908,34.4246,34.3908,34.4246,40000.0
2014-01-24 13:10:00,40.74,40.74,40.73,40.73,37000.0,34.4246,34.4246,34.4162,34.4162,37000.0
2014-01-24 13:15:00,40.74,40.74,40.71,40.71,23400.0,34.4246,34.4246,34.3993,34.3993,23400.0
2014-01-24 13:20:00,40.72,40.72,40.66,40.69,21200.0,34.4077,34.4077,34.357,34.3824,21200.0
2014-01-24 13:25:00,40.68,40.7,40.67,40.68,20000.0,34.3739,34.3908,34.3655,34.3739,20000.0
2014-01-24 13:30:00,40.68,40.7,40.67,40.67,22200.0,34.3739,34.3908,34.3655,34.3655,22200.0
2014-01-24 13:35:00,40.67,40.67,40.65,40.67,22200.0,34.3655,34.3655,34.3486,34.3655,22200.0
2014-01-24 13:40:00,40.67,40.69,40.66,40.66,20200.0,34.3655,34.3824,34.357,34.357,20200.0
2014-01-24 13:45:00,40.66,40.68,40.66,40.68,17400.0,34.357,34.3739,34.357,34.3739,17400.0
2014-01-24 13:50:00,40.68,40.73,40.68,40.7,19600.0,34.3739,34.4162,34.3739,34.3908,19600.0
2014-01-24 13:55:00,40.7,40.71,40.66,40.67,36400.0,34.3908,34.3993,34.357,34.3655,36400.0
2014-01-24 14:00:00,40.67,40.67,40.6,40.6,39000.0,34.3655,34.3655,34.3063,34.3063,39000.0
2014-01-24 14:05:00,40.62,40.68,40.62,40.67,232600.0,34.3232,34.3739,34.3232,34.3655,232600.0
2014-01-24 14:10:00,40.67,40.69,40.66,40.66,208000.0,34.3655,34.3824,34.357,34.357,208000.0
2014-01-24 14:15:00,40.66,40.67,40.65,40.66,44200.0,34.357,34.3655,34.3486,34.357,44200.0
2014-01-24 14:20:00,40.66,40.66,40.62,40.62,45400.0,34.357,34.357,34.3232,34.3232,45400.0
2014-01-24 14:25:00,40.62,40.64,40.59,40.6,57600.0,34.3232,34.3401,34.2979,34.3063,57600.0
2014-01-24 14:30:00,40.6,40.62,40.59,40.6,89800.0,34.3063,34.3232,34.2979,34.3063,89800.0
2014-01-24 14:35:00,40.61,40.63,40.59,40.63,41600.0,34.3148,34.3317,34.2979,34.3317,41600.0
2014-01-24 14:40:00,40.63,40.65,40.63,40.65,103200.0,34.3317,34.3486,34.3317,34.3486,103200.0
2014-01-24 14:45:00,40.65,40.67,40.65,40.66,127200.0,34.3486,34.3655,34.3486,34.357,127200.0
2014-01-24 14:50:00,40.66,40.66,40.63,40.63,28600.0,34.357,34.357,34.3317,34.3317,28600.0
2014-01-24 14:55:00,40.63,40.63,40.6,40.62,31000.0,34.3317,34.3317,34.3063,34.3232,31000.0
2014-01-24 15:00:00,40.62,40.63,40.59,40.6,23000.0,34.3232,34.3317,34.2979,34.3063,23000.0
2014-01-24 15:05:00,40.61,40.63,40.6,40.62,137400.0,34.3148,34.3317,34.3063,34.3232,137400.0
2014-01-24 15:10:00,40.63,40.63,40.59,40.6,35200.0,34.3317,34.3317,34.2979,34.3063,35200.0
2014-01-24 15:15:00,40.59,40.59,40.55,40.57,36000.0,34.2979,34.2979,34.2641,34.281,36000.0
2014-01-24 15:20:00,40.57,40.58,40.54,40.54,68600.0,34.281,34.2894,34.2556,34.2556,68600.0
2014-01-24 15:25:00,40.54,40.55,40.54,40.55,71600.0,34.2556,34.2641,34.2556,34.2641,71600.0
2014-01-24 15:30:00,40.55,40.56,40.53,40.55,238000.0,34.2641,34.2725,34.2472,34.2641,238000.0
2014-01-24 15:35:00,40.55,40.56,40.54,40.55,282800.0,34.2641,34.2725,34.2556,34.2641,282800.0
2014-01-24 15:40:00,40.55,40.56,40.54,40.54,125600.0,34.2641,34.2725,34.2556,34.2556,125600.0
2014-01-24 15:45:00,40.54,40.54,40.5,40.51,169200.0,34.2556,34.2556,34.2218,34.2303,169200.0
2014-01-24 15:50:00,40.5,40.55,40.5,40.54,296800.0,34.2218,34.2641,34.2218,34.2556,296800.0
2014-01-24 15:55:00,40.54,40.54,40.49,40.49,493600.0,34.2556,34.2556,34.2134,34.2134,493600.0
2014-01-27 09:30:00,40.43,40.63,40.43,40.54,65800.0,34.1627,34.3317,34.1627,34.2556,65800.0
2014-01-27 09:35:00,40.55,40.62,40.51,40.6,116000.0,34.2641,34.3232,34.2303,34.3063,116000.0
2014-01-27 09:40:00,40.61,40.72,40.6,40.71,136800.0,34.3148,34.4077,34.3063,34.3993,136800.0
2014-01-27 09:45:00,40.72,40.75,40.62,40.65,155400.0,34.4077,34.4331,34.3232,34.3486,155400.0
2014-01-27 09:50:00,40.65,40.69,40.62,40.65,49600.0,34.3486,34.3824,34.3232,34.3486,49600.0
2014-01-27 09:55:00,40.65,40.71,40.63,40.67,64400.0,34.3486,34.3993,34.3317,34.3655,64400.0
2014-01-27 10:00:00,40.64,40.68,40.58,40.6,111000.0,34.3401,34.3739,34.2894,34.3063,111000.0
2014-01-27 10:05:00,40.61,40.68,40.61,40.67,253400.0,34.3148,34.3739,34.3148,34.3655,253400.0
2014-01-27 10:10:00,40.67,40.67,40.55,40.55,73400.0,34.3655,34.3655,34.2641,34.2641,73400.0
2014-01-27 10:15:00,40.55,40.6,40.5,40.5,150400.0,34.2641,34.3063,34.2218,34.2218,150400.0
2014-01-27 10:20:00,40.5,40.51,40.42,40.42,118200.0,34.2218,34.2303,34.1542,34.1542,118200.0
2014-01-27 10:25:00,40.42,40.46,40.29,40.3,129200.0,34.1542,34.188,34.0444,34.0528,129200.0
2014-01-27 10:30:00,40.31,40.39,40.3,40.32,224000.0,34.0613,34.1289,34.0528,34.0697,224000.0
2014-01-27 10:35:00,40.33,40.36,40.21,40.25,257800.0,34.0782,34.1035,33.9768,34.0106,257800.0
2014-01-27 10:40:00,40.24,40.31,40.22,40.3,152200.0,34.0021,34.0613,33.9852,34.0528,152200.0
2014-01-27 10:45:00,40.31,40.34,40.27,40.34,64400.0,34.0613,34.0866,34.0275,34.0866,64400.0
2014-01-27 10:50:00,40.34,40.35,40.27,40.3,126600.0,34.0866,34.0951,34.0275,34.0528,126600.0
2014-01-27 10:55:00,40.3,40.34,40.27,40.28,100600.0,34.0528,34.0866,34.0275,34.0359,100600.0
2014-01-27 11:00:00,40.28,40.33,40.25,40.27,101200.0,34.0359,34.0782,34.0106,34.0275,101200.0
2014-01-27 11:05:00,40.27,40.33,40.27,40.29,117200.0,34.0275,34.0782,34.0275,34.0444,117200.0
2014-01-27 11:10:00,40.29,40.3,40.21,40.28,114800.0,34.0444,34.0528,33.9768,34.0359,114800.0
2014-01-27 11:15:00,40.28,40.33,40.27,40.32,150200.0,34.0359,34.0782,34.0275,34.0697,150200.0
2014-01-27 11:20:00,40.32,40.34,40.27,40.31,92800.0,34.0697,34.0866,34.0275,34.0613,92800.0
2014-01-27 11:25:00,40.31,40.33,40.26,40.27,99200.0,34.0613,34.0782,34.019,34.0275,99200.0
2014-01-27 11:30:00,40.27,40.28,40.24,40.27,105400.0,34.0275,34.0359,34.0021,34.0275,105400.0
2014-01-27 11:35:00,40.27,40.27,40.21,40.26,91400.0,34.0275,34.0275,33.9768,34.019,91400.0
2014-01-27 11:40:00,40.26,40.3,40.25,40.29,71800.0,34.019,34.0528,34.0106,34.0444,71800.0
2014-01-27 11:45:00,40.29,40.29,40.22,40.24,112400.0,34.0444,34.0444,33.9852,34.0021,112400.0
2014-01-27 11:50:00,40.24,40.24,40.17,40.18,119200.0,34.0021,34.0021,33.943,33.9515,119200.0
2014-01-27 11:55:00,40.17,40.19,40.13,40.17,97400.0,33.943,33.9599,33.9092,33.943,97400.0
2014-01-27 12:00:00,40.16,40.16,40.1,40.13,29400.0,33.9346,33.9346,33.8839,33.9092,29400.0
2014-01-27 12:05:00,40.13,40.13,40.02,40.07,77600.0,33.9092,33.9092,33.8163,33.8585,77600.0
2014-01-27 12:10:00,40.06,40.08,40.04,40.07,25200.0,33.8501,33.867,33.8332,33.8585,25200.0
2014-01-27 12:15:00,40.07,40.07,40.01,40.02,60600.0,33.8585,33.8585,33.8078,33.8163,60600.0
2014-01-27 12:20:00,40.01,40.01,39.92,39.97,86000.0,33.8078,33.8078,33.7318,33.774,86000.0
2014-01-27 12:25:00,39.97,39.99,39.96,39.98,46200.0,33.774,33.7909,33.7656,33.7825,46200.0
2014-01-27 12:30:00,39.98,39.98,39.93,39.94,59600.0,33.7825,33.7825,33.7402,33.7487,59600.0
2014-01-27 12:35:00,39.94,40.04,39.93,40.04,121200.0,33.7487,33.8332,33.7402,33.8332,121200.0
2014-01-27 12:40:00,40.04,40.1,40.04,40.1,150400.0,33.8332,33.8839,33.8332,33.8839,150400.0
2014-01-27 12:45:00,40.1,40.12,40.07,40.12,152000.0,33.8839,33.9008,33.8585,33.9008,152000.0
2014-01-27 12:50:00,40.12,40.14,40.1,40.11,42800.0,33.9008,33.9177,33.8839,33.8923,42800.0
2014-01-27 12:55:00,40.11,40.12,40.08,40.08,112600.0,33.8923,33.9008,33.867,33.867,112600.0
2014-01-27 13:00:00,40.08,40.12,40.06,40.12,36400.0,33.867,33.9008,33.8501,33.9008,36400.0
2014-01-27 13:05:00,40.12,40.15,40.07,40.13,228400.0,33.9008,33.9261,33.8585,33.9092,228400.0
2014-01-27 13:10:00,40.13,40.2,40.12,40.19,107400.0,33.9092,33.9684,33.9008,33.9599,107400.0
2014-01-27 13:15:00,40.2,40.23,40.2,40.21,53400.0,33.9684,33.9937,33.9684,33.9768,53400.0
2014-01-27 13:20:00,40.21,40.22,40.17,40.18,153800.0,33.9768,33.9852,33.943,33.9515,153800.0
2014-01-27 13:25:00,40.17,40.22,40.16,40.22,61000.0,33.943,33.9852,33.9346,33.9852,61000.0
2014-01-27 13:30:00,40.23,40.23,40.2,40.21,180200.0,33.9937,33.9937,33.9684,33.9768,180200.0
2014-01-27 13:35:00,40.21,40.24,40.2,40.23,167600.0,33.9768,34.0021,33.9684,33.9937,167600.0
2014-01-27 13:40:00,40.22,40.34,40.2,40.33,215600.0,33.9852,34.0866,33.9684,34.0782,215600.0
2014-01-27 13:45:00,40.32,40.38,40.32,40.36,102400.0,34.0697,34.1204,34.0697,34.1035,102400.0
2014-01-27 13:50:00,40.36,40.36,40.33,40.34,106400.0,34.1035,34.1035,34.0782,34.0866,106400.0
2014-01-27 13:55:00,40.35,40.37,40.28,40.28,102400.0,34.0951,34.112,34.0359,34.0359,102400.0
2014-01-27 14:00:00,40.29,40.38,40.29,40.35,142800.0,34.0444,34.1204,34.0444,34.0951,142800.0
2014-01-27 14:05:00,40.35,40.35,40.32,40.34,162000.0,34.0951,34.0951,34.0697,34.0866,162000.0
2014-01-27 14:10:00,40.34,40.45,40.34,40.45,171400.0,34.0866,34.1796,34.0866,34.1796,171400.0
2014-01-27 14:15:00,40.46,40.49,40.45,40.46,289200.0,34.188,34.2134,34.1796,34.188,289200.0
2014-01-27 14:20:00,40.46,40.48,40.43,40.44,155600.0,34.188,34.2049,34.1627,34.1711,155600.0
2014-01-27 14:25:00,40.44,40.47,40.42,40.47,127800.0,34.1711,34.1965,34.1542,34.1965,127800.0
2014-01-27 14:30:00,40.47,40.52,40.45,40.52,220800.0,34.1965,34.2387,34.1796,34.2387,220800.0
2014-01-27 14:35:00,40.52,40.57,40.52,40.56,171000.0,34.2387,34.281,34.2387,34.2725,171000.0
2014-01-27 14:40:00,40.56,40.58,40.54,40.55,231000.0,34.2725,34.2894,34.2556,34.2641,231000.0
2014-01-27 14:45:00,40.54,40.55,40.52,40.54,98400.0,34.2556,34.2641,34.2387,34.2556,98400.0
2014-01-27 14:50:00,40.54,40.57,40.52,40.55,165200.0,34.2556,34.281,34.2387,34.2641,165200.0
2014-01-27 14:55:00,40.54,40.59,40.54,40.58,114400.0,34.2556,34.2979,34.2556,34.2894,114400.0
2014-01-27 15:00:00,40.58,40.58,40.52,40.52,58800.0,34.2894,34.2894,34.2387,34.2387,58800.0
2014-01-27 15:05:00,40.54,40.54,40.51,40.52,44000.0,34.2556,34.2556,34.2303,34.2387,44000.0
2014-01-27 15:10:00,40.51,40.58,40.5,40.58,127200.0,34.2303,34.2894,34.2218,34.2894,127200.0
2014-01-27 15:15:00,40.57,40.59,40.56,40.57,54600.0,34.281,34.2979,34.2725,34.281,54600.0
2014-01-27 15:20:00,40.56,40.56,40.52,40.53,255800.0,34.2725,34.2725,34.2387,34.2472,255800.0
2014-01-27 15:25:00,40.54,40.54,40.49,40.51,289600.0,34.2556,34.2556,34.2134,34.2303,289600.0
2014-01-27 15:30:00,40.51,40.53,40.49,40.5,373800.0,34.2303,34.2472,34.2134,34.2218,373800.0
2014-01-27 15:35:00,40.49,40.54,40.48,40.52,183800.0,34.2134,34.2556,34.2049,34.2387,183800.0
2014-01-27 15:40:00,40.53,40.55,40.48,40.5,220800.0,34.2472,34.2641,34.2049,34.2218,220800.0
2014-01-27 15:45:00,40.5,40.51,40.48,40.48,287400.0,34.2218,34.2303,34.2049,34.2049,287400.0
2014-01-27 15:50:00,40.48,40.51,40.42,40.43,192800.0,34.2049,34.2303,34.1542,34.1627,192800.0
2014-01-27 15:55:00,40.44,40.46,40.35,40.37,360800.0,34.1711,34.188,34.0951,34.112,360800.0
2014-01-28 09:30:00,40.19,40.49,40.19,40.48,44600.0,33.9599,34.2134,33.9599,34.2049,44600.0
2014-01-28 09:35:00,40.46,40.49,40.41,40.46,202600.0,34.188,34.2134,34.1458,34.188,202600.0
2014-01-28 09:40:00,40.46,40.52,40.45,40.51,139200.0,34.188,34.2387,34.1796,34.2303,139200.0
2014-01-28 09:45:00,40.51,40.52,40.49,40.49,18400.0,34.2303,34.2387,34.2134,34.2134,18400.0
2014-01-28 09:50:00,40.49,40.51,40.42,40.5,43800.0,34.2134,34.2303,34.1542,34.2218,43800.0
2014-01-28 09:55:00,40.51,40.54,40.45,40.5,59600.0,34.2303,34.2556,34.1796,34.2218,59600.0
2014-01-28 10:00:00,40.5,40.71,40.5,40.69,270200.0,34.2218,34.3993,34.2218,34.3824,270200.0
2014-01-28 10:05:00,40.69,40.71,40.62,40.67,84200.0,34.3824,34.3993,34.3232,34.3655,84200.0
2014-01-28 10:10:00,40.67,40.68,40.6,40.6,69600.0,34.3655,34.3739,34.3063,34.3063,69600.0
2014-01-28 10:15:00,40.59,40.6,40.56,40.58,49800.0,34.2979,34.3063,34.2725,34.2894,49800.0
2014-01-28 10:20:00,40.58,40.63,40.58,40.62,249200.0,34.2894,34.3317,34.2894,34.3232,249200.0
2014-01-28 10:25:00,40.62,40.62,40.53,40.58,108000.0,34.3232,34.3232,34.2472,34.2894,108000.0
2014-01-28 10:30:00,40.58,40.6,40.56,40.6,84800.0,34.2894,34.3063,34.2725,34.3063,84800.0
2014-01-28 10:35:00,40.6,40.63,40.57,40.62,84400.0,34.3063,34.3317,34.281,34.3232,84400.0
2014-01-28 10:40:00,40.61,40.63,40.6,40.61,75800.0,34.3148,34.3317,34.3063,34.3148,75800.0
2014-01-28 10:45:00,40.61,40.66,40.6,40.64,57200.0,34.3148,34.357,34.3063,34.3401,57200.0
2014-01-28 10:50:00,40.64,40.64,40.6,40.62,67200.0,34.3401,34.3401,34.3063,34.3232,67200.0
2014-01-28 10:55:00,40.62,40.66,40.62,40.63,132600.0,34.3232,34.357,34.3232,34.3317,132600.0
2014-01-28 11:00:00,40.64,40.7,40.64,40.68,71800.0,34.3401,34.3908,34.3401,34.3739,71800.0
2014-01-28 11:05:00,40.68,40.69,40.63,40.63,71400.0,34.3739,34.3824,34.3317,34.3317,71400.0
2014-01-28 11:10:00,40.64,40.64,40.6,40.61,157000.0,34.3401,34.3401,34.3063,34.3148,157000.0
2014-01-28 11:15:00,40.6,40.6,40.52,40.53,78400.0,34.3063,34.3063,34.2387,34.2472,78400.0
2014-01-28 11:20:00,40.53,40.56,40.51,40.51,120000.0,34.2472,34.2725,34.2303,34.2303,120000.0
2014-01-28 11:25:00,40.52,40.53,40.5,40.51,61000.0,34.2387,34.2472,34.2218,34.2303,61000.0
2014-01-28 11:30:00,40.51,40.52,40.51,40.51,52200.0,34.2303,34.2387,34.2303,34.2303,52200.0
2014-01-28 11:35:00,40.51,40.52,40.47,40.47,198000.0,34.2303,34.2387,34.1965,34.1965,198000.0
2014-01-28 11:40:00,40.47,40.49,40.45,40.49,75800.0,34.1965,34.2134,34.1796,34.2134,75800.0
2014-01-28 11:45:00,40.48,40.48,40.41,40.42,40000.0,34.2049,34.2049,34.1458,34.1542,40000.0
2014-01-28 11:50:00,40.42,40.48,40.42,40.47,56200.0,34.1542,34.2049,34.1542,34.1965,56200.0
2014-01-28 11:55:00,40.47,40.5,40.47,40.48,97000.0,34.1965,34.2218,34.1965,34.2049,97000.0
2014-01-28 12:00:00,40.49,40.51,40.47,40.51,18000.0,34.2134,34.2303,34.1965,34.2303,18000.0
2014-01-28 12:05:00,40.51,40.54,40.5,40.51,55600.0,34.2303,34.2556,34.2218,34.2303,55600.0
2014-01-28 12:10:00,40.49,40.49,40.44,40.44,31800.0,34.2134,34.2134,34.1711,34.1711,31800.0
2014-01-28 12:15:00,40.44,40.45,40.4,40.42,41000.0,34.1711,34.1796,34.1373,34.1542,41000.0
2014-01-28 12:20:00,40.43,40.43,40.41,40.42,14800.0,34.1627,34.1627,34.1458,34.1542,14800.0
2014-01-28 12:25:00,40.42,40.48,40.41,40.47,39200.0,34.1542,34.2049,34.1458,34.1965,39200.0
2014-01-28 12:30:00,40.48,40.49,40.47,40.49,16600.0,34.2049,34.2134,34.1965,34.2134,16600.0
2014-01-28 12:35:00,40.49,40.49,40.45,40.45,13800.0,34.2134,34.2134,34.1796,34.1796,13800.0
2014-01-28 12:40:00,40.45,40.48,40.43,40.48,23600.0,34.1796,34.2049,34.1627,34.2049,23600.0
2014-01-28 12:45:00,40.49,40.49,40.43,40.43,76600.0,34.2134,34.2134,34.1627,34.1627,76600.0
2014-01-28 12:50:00,40.43,40.45,40.41,40.42,22400.0,34.1627,34.1796,34.1458,34.1542,22400.0
2014-01-28 12:55:00,40.42,40.45,40.42,40.45,14600.0,34.1542,34.1796,34.1542,34.1796,14600.0
2014-01-28 13:00:00,40.46,40.46,40.45,40.45,9200.0,34.188,34.188,34.1796,34.1796,9200.0
2014-01-28 13:05:00,40.44,40.44,40.4,40.41,15400.0,34.1711,34.1711,34.1373,34.1458,15400.0
2014-01-28 13:10:00,40.42,40.46,40.42,40.46,16800.0,34.1542,34.188,34.1542,34.188,16800.0
2014-01-28 13:15:00,40.47,40.5,40.46,40.5,31200.0,34.1965,34.2218,34.188,34.2218,31200.0
2014-01-28 13:20:00,40.51,40.51,40.46,40.46,15200.0,34.2303,34.2303,34.188,34.188,15200.0
2014-01-28 13:25:00,40.46,40.49,40.46,40.48,20000.0,34.188,34.2134,34.188,34.2049,20000.0
2014-01-28 13:30:00,40.48,40.49,40.45,40.45,17600.0,34.2049,34.2134,34.1796,34.1796,17600.0
2014-01-28 13:35:00,40.45,40.46,40.4,40.41,20800.0,34.1796,34.188,34.1373,34.1458,20800.0
2014-01-28 13:40:00,40.42,40.45,40.42,40.43,35600.0,34.1542,34.1796,34.1542,34.1627,35600.0
2014-01-28 13:45:00,40.45,40.45,40.41,40.42,28600.0,34.1796,34.1796,34.1458,34.1542,28600.0
2014-01-28 13:50:00,40.42,40.43,40.41,40.41,27800.0,34.1542,34.1627,34.1458,34.1458,27800.0
2014-01-28 13:55:00,40.41,40.44,40.41,40.43,37000.0,34.1458,34.1711,34.1458,34.1627,37000.0
2014-01-28 14:00:00,40.43,40.44,40.42,40.44,36800.0,34.1627,34.1711,34.1542,34.1711,36800.0
2014-01-28 14:05:00,40.44,40.48,40.44,40.48,34400.0,34.1711,34.2049,34.1711,34.2049,34400.0
2014-01-28 14:10:00,40.48,40.48,40.47,40.48,32400.0,34.2049,34.2049,34.1965,34.2049,32400.0
2014-01-28 14:15:00,40.48,40.49,40.47,40.48,39600.0,34.2049,34.2134,34.1965,34.2049,39600.0
2014-01-28 14:20:00,40.48,40.5,40.48,40.5,40800.0,34.2049,34.2218,34.2049,34.2218,40800.0
2014-01-28 14:25:00,40.49,40.52,40.49,40.51,96000.0,34.2134,34.2387,34.2134,34.2303,96000.0
2014-01-28 14:30:00,40.51,40.51,40.49,40.5,36200.0,34.2303,34.2303,34.2134,34.2218,36200.0
2014-01-28 14:35:00,40.5,40.53,40.5,40.52,22200.0,34.2218,34.2472,34.2218,34.2387,22200.0
2014-01-28 14:40:00,40.52,40.53,40.48,40.48,28200.0,34.2387,34.2472,34.2049,34.2049,28200.0
2014-01-28 14:45:00,40.48,40.51,40.48,40.5,20400.0,34.2049,34.2303,34.2049,34.2218,20400.0
2014-01-28 14:50:00,40.49,40.52,40.49,40.49,68000.0,34.2134,34.2387,34.2134,34.2134,68000.0
2014-01-28 14:55:00,40.49,40.51,40.49,40.5,68200.0,34.2134,34.2303,34.2134,34.2218,68200.0
2014-01-28 15:00:00,40.5,40.52,40.48,40.49,32800.0,34.2218,34.2387,34.2049,34.2134,32800.0
2014-01-28 15:05:00,40.49,40.5,40.48,40.5,28400.0,34.2134,34.2218,34.2049,34.2218,28400.0
2014-01-28 15:10:00,40.5,40.5,40.47,40.47,38600.0,34.2218,34.2218,34.1965,34.1965,38600.0
2014-01-28 15:15:00,40.47,40.51,40.46,40.48,51600.0,34.1965,34.2303,34.188,34.2049,51600.0
2014-01-28 15:20:00,40.48,40.49,40.47,40.48,34600.0,34.2049,34.2134,34.1965,34.2049,34600.0
2014-01-28 15:25:00,40.47,40.49,40.47,40.49,26800.0,34.1965,34.2134,34.1965,34.2134,26800.0
2014-01-28 15:30:00,40.49,40.52,40.48,40.51,54000.0,34.2134,34.2387,34.2049,34.2303,54000.0
2014-01-28 15:35:00,40.51,40.52,40.49,40.5,47800.0,34.2303,34.2387,34.2134,34.2218,47800.0
2014-01-28 15:40:00,40.5,40.5,40.48,40.48,79400.0,34.2218,34.2218,34.2049,34.2049,79400.0
2014-01-28 15:45:00,40.48,40.49,40.44,40.44,186400.0,34.2049,34.2134,34.1711,34.1711,186400.0
2014-01-28 15:50:00,40.45,40.46,40.42,40.44,153200.0,34.1796,34.188,34.1542,34.1711,153200.0
2014-01-28 15:55:00,40.44,40.48,40.43,40.47,177200.0,34.1711,34.2049,34.1627,34.1965,177200.0
2014-01-29 09:30:00,39.84,40.28,39.84,40.23,66000.0,33.6642,34.0359,33.6642,33.9937,66000.0
2014-01-29 09:35:00,40.24,40.25,40.08,40.15,195000.0,34.0021,34.0106,33.867,33.9261,195000.0
2014-01-29 09:40:00,40.17,40.3,40.16,40.29,137600.0,33.943,34.0528,33.9346,34.0444,137600.0
2014-01-29 09:45:00,40.27,40.27,40.13,40.18,27200.0,34.0275,34.0275,33.9092,33.9515,27200.0
2014-01-29 09:50:00,40.18,40.33,40.14,40.33,245200.0,33.9515,34.0782,33.9177,34.0782,245200.0
2014-01-29 09:55:00,40.31,40.33,40.23,40.26,122400.0,34.0613,34.0782,33.9937,34.019,122400.0
2014-01-29 10:00:00,40.26,40.34,40.24,40.29,132600.0,34.019,34.0866,34.0021,34.0444,132600.0
2014-01-29 10:05:00,40.29,40.35,40.27,40.32,207600.0,34.0444,34.0951,34.0275,34.0697,207600.0
2014-01-29 10:10:00,40.32,40.33,40.21,40.23,159400.0,34.0697,34.0782,33.9768,33.9937,159400.0
2014-01-29 10:15:00,40.23,40.26,40.18,40.2,177400.0,33.9937,34.019,33.9515,33.9684,177400.0
2014-01-29 10:20:00,40.21,40.27,40.17,40.27,187400.0,33.9768,34.0275,33.943,34.0275,187400.0
2014-01-29 10:25:00,40.27,40.27,40.2,40.24,33000.0,34.0275,34.0275,33.9684,34.0021,33000.0
2014-01-29 10:30:00,40.24,40.3,40.24,40.27,42200.0,34.0021,34.0528,34.0021,34.0275,42200.0
2014-01-29 10:35:00,40.27,40.27,40.23,40.23,46000.0,34.0275,34.0275,33.9937,33.9937,46000.0
2014-01-29 10:40:00,40.26,40.27,40.22,40.26,20200.0,34.019,34.0275,33.9852,34.019,20200.0
2014-01-29 10:45:00,40.29,40.29,40.23,40.24,76600.0,34.0444,34.0444,33.9937,34.0021,76600.0
2014-01-29 10:50:00,40.25,40.27,40.23,40.25,70200.0,34.0106,34.0275,33.9937,34.0106,70200.0
2014-01-29 10:55:00,40.24,40.24,40.2,40.21,50200.0,34.0021,34.0021,33.9684,33.9768,50200.0
2014-01-29 11:00:00,40.21,40.23,40.19,40.22,49800.0,33.9768,33.9937,33.9599,33.9852,49800.0
2014-01-29 11:05:00,40.22,40.23,40.19,40.2,69800.0,33.9852,33.9937,33.9599,33.9684,69800.0
2014-01-29 11:10:00,40.2,40.22,40.19,40.21,26000.0,33.9684,33.9852,33.9599,33.9768,26000.0
2014-01-29 11:15:00,40.23,40.24,40.17,40.19,21200.0,33.9937,34.0021,33.943,33.9599,21200.0
2014-01-29 11:20:00,40.19,40.24,40.19,40.23,18600.0,33.9599,34.0021,33.9599,33.9937,18600.0
2014-01-29 11:25:00,40.22,40.23,40.21,40.23,21000.0,33.9852,33.9937,33.9768,33.9937,21000.0
2014-01-29 11:30:00,40.23,40.24,40.2,40.2,49200.0,33.9937,34.0021,33.9684,33.9684,49200.0
2014-01-29 11:35:00,40.2,40.21,40.18,40.18,28800.0,33.9684,33.9768,33.9515,33.9515,28800.0
2014-01-29 11:40:00,40.18,40.2,40.18,40.18,32000.0,33.9515,33.9684,33.9515,33.9515,32000.0
2014-01-29 11:45:00,40.18,40.2,40.16,40.2,13800.0,33.9515,33.9684,33.9346,33.9684,13800.0
2014-01-29 11:50:00,40.18,40.18,40.15,40.16,277000.0,33.9515,33.9515,33.9261,33.9346,277000.0
2014-01-29 11:55:00,40.17,40.17,40.16,40.17,7600.0,33.943,33.943,33.9346,33.943,7600.0
2014-01-29 12:00:00,40.17,40.18,40.14,40.15,24800.0,33.943,33.9515,33.9177,33.9261,24800.0
2014-01-29 12:05:00,40.15,40.15,40.1,40.1,17800.0,33.9261,33.9261,33.8839,33.8839,17800.0
2014-01-29 12:10:00,40.1,40.12,40.07,40.07,40600.0,33.8839,33.9008,33.8585,33.8585,40600.0
2014-01-29 12:15:00,40.07,40.09,40.06,40.07,12000.0,33.8585,33.8754,33.8501,33.8585,12000.0
2014-01-29 12:20:00,40.08,40.1,40.08,40.09,5600.0,33.867,33.8839,33.867,33.8754,5600.0
2014-01-29 12:25:00,40.08,40.09,40.01,40.01,32000.0,33.867,33.8754,33.8078,33.8078,32000.0
2014-01-29 12:30:00,40.01,40.02,40.0,40.01,22800.0,33.8078,33.8163,33.7994,33.8078,22800.0
2014-01-29 12:35:00,40.01,40.02,39.96,39.99,77800.0,33.8078,33.8163,33.7656,33.7909,77800.0
2014-01-29 12:40:00,39.99,40.02,39.98,40.0,41200.0,33.7909,33.8163,33.7825,33.7994,41200.0
2014-01-29 12:45:00,39.99,40.03,39.99,40.03,10400.0,33.7909,33.8247,33.7909,33.8247,10400.0
2014-01-29 12:50:00,40.02,40.03,40.01,40.01,14200.0,33.8163,33.8247,33.8078,33.8078,14200.0
2014-01-29 12:55:00,40.02,40.03,40.01,40.02,11200.0,33.8163,33.8247,33.8078,33.8163,11200.0
2014-01-29 13:00:00,40.02,40.02,40.0,40.0,36800.0,33.8163,33.8163,33.7994,33.7994,36800.0
2014-01-29 13:05:00,40.0,40.01,39.98,40.0,63800.0,33.7994,33.8078,33.7825,33.7994,63800.0
2014-01-29 13:10:00,40.0,40.04,39.96,40.02,14200.0,33.7994,33.8332,33.7656,33.8163,14200.0
2014-01-29 13:15:00,40.02,40.02,39.97,39.98,10800.0,33.8163,33.8163,33.774,33.7825,10800.0
2014-01-29 13:20:00,39.97,39.99,39.97,39.98,16200.0,33.774,33.7909,33.774,33.7825,16200.0
2014-01-29 13:25:00,39.97,39.99,39.96,39.98,18000.0,33.774,33.7909,33.7656,33.7825,18000.0
2014-01-29 13:30:00,39.98,39.99,39.97,39.99,14800.0,33.7825,33.7909,33.774,33.7909,14800.0
2014-01-29 13:35:00,39.99,40.01,39.97,39.97,17600.0,33.7909,33.8078,33.774,33.774,17600.0
2014-01-29 13:40:00,39.97,39.99,39.96,39.98,164600.0,33.774,33.7909,33.7656,33.7825,164600.0
2014-01-29 13:45:00,39.97,39.99,39.95,39.99,48400.0,33.774,33.7909,33.7571,33.7909,48400.0
2014-01-29 13:50:00,39.99,39.99,39.98,39.99,21200.0,33.7909,33.7909,33.7825,33.7909,21200.0
2014-01-29 13:55:00,39.99,40.03,39.99,39.99,35800.0,33.7909,33.8247,33.7909,33.7909,35800.0
2014-01-29 14:00:00,40.0,40.08,39.97,40.06,31200.0,33.7994,33.867,33.774,33.8501,31200.0
2014-01-29 14:05:00,40.02,40.02,39.88,39.97,50600.0,33.8163,33.8163,33.698,33.774,50600.0
2014-01-29 14:10:00,39.97,39.99,39.9,39.94,138400.0,33.774,33.7909,33.7149,33.7487,138400.0
2014-01-29 14:15:00,39.93,39.95,39.81,39.84,82000.0,33.7402,33.7571,33.6388,33.6642,82000.0
2014-01-29 14:20:00,39.84,39.9,39.82,39.9,69800.0,33.6642,33.7149,33.6473,33.7149,69800.0
2014-01-29 14:25:00,39.9,39.99,39.88,39.99,84000.0,33.7149,33.7909,33.698,33.7909,84000.0
2014-01-29 14:30:00,39.99,40.06,39.96,40.05,83800.0,33.7909,33.8501,33.7656,33.8416,83800.0
2014-01-29 14:35:00,40.05,40.05,39.96,40.01,75200.0,33.8416,33.8416,33.7656,33.8078,75200.0
2014-01-29 14:40:00,40.01,40.05,39.98,40.01,40600.0,33.8078,33.8416,33.7825,33.8078,40600.0
2014-01-29 14:45:00,40.02,40.03,39.93,39.94,49000.0,33.8163,33.8247,33.7402,33.7487,49000.0
2014-01-29 14:50:00,39.94,39.96,39.88,39.88,130600.0,33.7487,33.7656,33.698,33.698,130600.0
2014-01-29 14:55:00,39.88,39.9,39.83,39.83,135000.0,33.698,33.7149,33.6557,33.6557,135000.0
2014-01-29 15:00:00,39.84,39.87,39.81,39.85,47200.0,33.6642,33.6895,33.6388,33.6726,47200.0
2014-01-29 15:05:00,39.85,39.88,39.83,39.88,113000.0,33.6726,33.698,33.6557,33.698,113000.0
2014-01-29 15:10:00,39.88,39.88,39.77,39.79,105200.0,33.698,33.698,33.605,33.6219,105200.0
2014-01-29 15:15:00,39.78,39.85,39.76,39.79,137400.0,33.6135,33.6726,33.5966,33.6219,137400.0
2014-01-29 15:20:00,39.79,39.85,39.77,39.83,96200.0,33.6219,33.6726,33.605,33.6557,96200.0
2014-01-29 15:25:00,39.83,39.85,39.79,39.8,35800.0,33.6557,33.6726,33.6219,33.6304,35800.0
2014-01-29 15:30:00,39.8,39.84,39.77,39.8,83400.0,33.6304,33.6642,33.605,33.6304,83400.0
2014-01-29 15:35:00,39.8,39.83,39.77,39.81,237800.0,33.6304,33.6557,33.605,33.6388,237800.0
2014-01-29 15:40:00,39.81,39.83,39.79,39.83,83600.0,33.6388,33.6557,33.6219,33.6557,83600.0
2014-01-29 15:45:00,39.84,39.87,39.83,39.83,164800.0,33.6642,33.6895,33.6557,33.6557,164800.0
2014-01-29 15:50:00,39.83,39.83,39.79,39.81,192200.0,33.6557,33.6557,33.6219,33.6388,192200.0
2014-01-29 15:55:00,39.81,39.81,39.78,39.78,569000.0,33.6388,33.6388,33.6135,33.6135,569000.0
2014-01-30 09:30:00,40.01,40.25,40.01,40.05,87000.0,33.8078,34.0106,33.8078,33.8416,87000.0
2014-01-30 09:35:00,40.04,40.1,40.02,40.06,89200.0,33.8332,33.8839,33.8163,33.8501,89200.0
2014-01-30 09:40:00,40.07,40.09,40.02,40.02,53400.0,33.8585,33.8754,33.8163,33.8163,53400.0
2014-01-30 09:45:00,40.02,40.05,39.94,40.0,79600.0,33.8163,33.8416,33.7487,33.7994,79600.0
2014-01-30 09:50:00,40.01,40.06,39.99,39.99,74600.0,33.8078,33.8501,33.7909,33.7909,74600.0
2014-01-30 09:55:00,39.99,40.05,39.98,40.02,29800.0,33.7909,33.8416,33.7825,33.8163,29800.0
2014-01-30 10:00:00,40.04,40.09,39.97,40.09,192600.0,33.8332,33.8754,33.774,33.8754,192600.0
2014-01-30 10:05:00,40.08,40.1,39.99,40.02,106800.0,33.867,33.8839,33.7909,33.8163,106800.0
2014-01-30 10:10:00,40.03,40.07,40.01,40.04,60400.0,33.8247,33.8585,33.8078,33.8332,60400.0
2014-01-30 10:15:00,40.05,40.06,39.99,40.06,106800.0,33.8416,33.8501,33.7909,33.8501,106800.0
2014-01-30 10:20:00,40.07,40.13,40.06,40.1,126600.0,33.8585,33.9092,33.8501,33.8839,126600.0
2014-01-30 10:25:00,40.11,40.19,40.06,40.06,387400.0,33.8923,33.9599,33.8501,33.8501,387400.0
2014-01-30 10:30:00,40.06,40.08,39.98,39.99,395600.0,33.8501,33.867,33.7825,33.7909,395600.0
2014-01-30 10:35:00,39.99,40.05,39.98,40.04,355200.0,33.7909,33.8416,33.7825,33.8332,355200.0
2014-01-30 10:40:00,40.05,40.07,40.04,40.06,147000.0,33.8416,33.8585,33.8332,33.8501,147000.0
2014-01-30 10:45:00,40.06,40.07,40.04,40.04,110800.0,33.8501,33.8585,33.8332,33.8332,110800.0
2014-01-30 10:50:00,40.04,40.07,40.03,40.05,69800.0,33.8332,33.8585,33.8247,33.8416,69800.0
2014-01-30 10:55:00,40.05,40.09,40.05,40.08,38000.0,33.8416,33.8754,33.8416,33.867,38000.0
2014-01-30 11:00:00,40.09,40.12,40.08,40.12,45400.0,33.8754,33.9008,33.867,33.9008,45400.0
2014-01-30 11:05:00,40.12,40.15,40.1,40.13,53800.0,33.9008,33.9261,33.8839,33.9092,53800.0
2014-01-30 11:10:00,40.14,40.17,40.13,40.15,84000.0,33.9177,33.943,33.9092,33.9261,84000.0
2014-01-30 11:15:00,40.16,40.18,40.15,40.18,35400.0,33.9346,33.9515,33.9261,33.9515,35400.0
2014-01-30 11:20:00,40.18,40.23,40.17,40.19,65600.0,33.9515,33.9937,33.943,33.9599,65600.0
2014-01-30 11:25:00,40.2,40.21,40.16,40.16,104600.0,33.9684,33.9768,33.9346,33.9346,104600.0
2014-01-30 11:30:00,40.16,40.2,40.16,40.17,38400.0,33.9346,33.9684,33.9346,33.943,38400.0
2014-01-30 11:35:00,40.18,40.2,40.16,40.19,33800.0,33.9515,33.9684,33.9346,33.9599,33800.0
2014-01-30 11:40:00,40.18,40.26,40.18,40.21,266600.0,33.9515,34.019,33.9515,33.9768,266600.0
2014-01-30 11:45:00,40.21,40.23,40.2,40.21,173200.0,33.9768,33.9937,33.9684,33.9768,173200.0
2014-01-30 11:50:00,40.21,40.27,40.21,40.23,345600.0,33.9768,34.0275,33.9768,33.9937,345600.0
2014-01-30 11:55:00,40.23,40.27,40.2,40.22,207600.0,33.9937,34.0275,33.9684,33.9852,207600.0
2014-01-30 12:00:00,40.21,40.22,40.21,40.21,25000.0,33.9768,33.9852,33.9768,33.9768,25000.0
2014-01-30 12:05:00,40.22,40.23,40.2,40.22,25600.0,33.9852,33.9937,33.9684,33.9852,25600.0
2014-01-30 12:10:00,40.23,40.24,40.23,40.23,15000.0,33.9937,34.0021,33.9937,33.9937,15000.0
2014-01-30 12:15:00,40.23,40.24,40.21,40.22,16200.0,33.9937,34.0021,33.9768,33.9852,16200.0
2014-01-30 12:20:00,40.22,40.27,40.21,40.27,18400.0,33.9852,34.0275,33.9768,34.0275,18400.0
2014-01-30 12:25:00,40.27,40.27,40.24,40.24,12000.0,34.0275,34.0275,34.0021,34.0021,12000.0
2014-01-30 12:30:00,40.24,40.29,40.24,40.27,21000.0,34.0021,34.0444,34.0021,34.0275,21000.0
2014-01-30 12:35:00,40.27,40.28,40.26,40.27,58600.0,34.0275,34.0359,34.019,34.0275,58600.0
2014-01-30 12:40:00,40.27,40.29,40.27,40.28,38600.0,34.0275,34.0444,34.0275,34.0359,38600.0
2014-01-30 12:45:00,40.28,40.28,40.27,40.27,11000.0,34.0359,34.0359,34.0275,34.0275,11000.0
2014-01-30 12:50:00,40.27,40.3,40.27,40.3,19800.0,34.0275,34.0528,34.0275,34.0528,19800.0
2014-01-30 12:55:00,40.31,40.32,40.29,40.29,49600.0,34.0613,34.0697,34.0444,34.0444,49600.0
2014-01-30 13:00:00,40.29,40.29,40.27,40.27,70000.0,34.0444,34.0444,34.0275,34.0275,70000.0
2014-01-30 13:05:00,40.27,40.3,40.27,40.29,18200.0,34.0275,34.0528,34.0275,34.0444,18200.0
2014-01-30 13:10:00,40.29,40.3,40.26,40.27,41200.0,34.0444,34.0528,34.019,34.0275,41200.0
2014-01-30 13:15:00,40.27,40.3,40.27,40.28,47400.0,34.0275,34.0528,34.0275,34.0359,47400.0
2014-01-30 13:20:00,40.29,40.3,40.27,40.27,21600.0,34.0444,34.0528,34.0275,34.0275,21600.0
2014-01-30 13:25:00,40.27,40.27,40.24,40.24,59600.0,34.0275,34.0275,34.0021,34.0021,59600.0
2014-01-30 13:30:00,40.24,40.24,40.21,40.21,34600.0,34.0021,34.0021,33.9768,33.9768,34600.0
2014-01-30 13:35:00,40.2,40.21,40.19,40.19,43200.0,33.9684,33.9768,33.9599,33.9599,43200.0
2014-01-30 13:40:00,40.19,40.24,40.18,40.24,55200.0,33.9599,34.0021,33.9515,34.0021,55200.0
2014-01-30 13:45:00,40.25,40.26,40.24,40.24,16600.0,34.0106,34.019,34.0021,34.0021,16600.0
2014-01-30 13:50:00,40.24,40.27,40.24,40.26,16000.0,34.0021,34.0275,34.0021,34.019,16000.0
2014-01-30 13:55:00,40.25,40.27,40.24,40.26,19400.0,34.0106,34.0275,34.0021,34.019,19400.0
2014-01-30 14:00:00,40.26,40.26,40.21,40.21,48200.0,34.019,34.019,33.9768,33.9768,48200.0
2014-01-30 14:05:00,40.21,40.22,40.17,40.18,27200.0,33.9768,33.9852,33.943,33.9515,27200.0
2014-01-30 14:10:00,40.17,40.2,40.16,40.17,59200.0,33.943,33.9684,33.9346,33.943,59200.0
2014-01-30 14:15:00,40.17,40.18,40.16,40.17,24800.0,33.943,33.9515,33.9346,33.943,24800.0
2014-01-30 14:20:00,40.17,40.2,40.17,40.19,19200.0,33.943,33.9684,33.943,33.9599,19200.0
2014-01-30 14:25:00,40.19,40.2,40.18,40.2,94000.0,33.9599,33.9684,33.9515,33.9684,94000.0
2014-01-30 14:30:00,40.2,40.22,40.2,40.2,24800.0,33.9684,33.9852,33.9684,33.9684,24800.0
2014-01-30 14:35:00,40.2,40.22,40.19,40.22,28600.0,33.9684,33.9852,33.9599,33.9852,28600.0
2014-01-30 14:40:00,40.22,40.24,40.2,40.21,42200.0,33.9852,34.0021,33.9684,33.9768,42200.0
2014-01-30 14:45:00,40.21,40.22,40.19,40.19,36800.0,33.9768,33.9852,33.9599,33.9599,36800.0
2014-01-30 14:50:00,40.18,40.21,40.18,40.2,24000.0,33.9515,33.9768,33.9515,33.9684,24000.0
2014-01-30 14:55:00,40.19,40.19,40.18,40.19,29000.0,33.9599,33.9599,33.9515,33.9599,29000.0
2014-01-30 15:00:00,40.19,40.24,40.19,40.22,44400.0,33.9599,34.0021,33.9599,33.9852,44400.0
2014-01-30 15:05:00,40.23,40.23,40.19,40.2,27000.0,33.9937,33.9937,33.9599,33.9684,27000.0
2014-01-30 15:10:00,40.2,40.21,40.2,40.2,97800.0,33.9684,33.9768,33.9684,33.9684,97800.0
2014-01-30 15:15:00,40.2,40.23,40.2,40.21,194200.0,33.9684,33.9937,33.9684,33.9768,194200.0
2014-01-30 15:20:00,40.21,40.22,40.2,40.22,36200.0,33.9768,33.9852,33.9684,33.9852,36200.0
2014-01-30 15:25:00,40.21,40.22,40.19,40.19,40600.0,33.9768,33.9852,33.9599,33.9599,40600.0
2014-01-30 15:30:00,40.19,40.19,40.17,40.17,118200.0,33.9599,33.9599,33.943,33.943,118200.0
2014-01-30 15:35:00,40.17,40.18,40.14,40.15,201200.0,33.943,33.9515,33.9177,33.9261,201200.0
2014-01-30 15:40:00,40.15,40.16,40.15,40.15,82400.0,33.9261,33.9346,33.9261,33.9261,82400.0
2014-01-30 15:45:00,40.15,40.16,40.12,40.12,99000.0,33.9261,33.9346,33.9008,33.9008,99000.0
2014-01-30 15:50:00,40.13,40.15,40.12,40.15,94800.0,33.9092,33.9261,33.9008,33.9261,94800.0
2014-01-30 15:55:00,40.14,40.16,40.12,40.12,164800.0,33.9177,33.9346,33.9008,33.9008,164800.0
2014-01-31 09:30:00,39.62,39.71,39.52,39.69,53600.0,33.4783,33.5543,33.3938,33.5374,53600.0
2014-01-31 09:35:00,39.68,39.76,39.63,39.75,147400.0,33.529,33.5966,33.4867,33.5881,147400.0
2014-01-31 09:40:00,39.73,39.77,39.67,39.73,68200.0,33.5712,33.605,33.5205,33.5712,68200.0
2014-01-31 09:45:00,39.74,39.77,39.71,39.76,90200.0,33.5797,33.605,33.5543,33.5966,90200.0
2014-01-31 09:50:00,39.77,39.81,39.66,39.66,132800.0,33.605,33.6388,33.5121,33.5121,132800.0
2014-01-31 09:55:00,39.69,39.7,39.67,39.68,95400.0,33.5374,33.5459,33.5205,33.529,95400.0
2014-01-31 10:00:00,39.68,39.74,39.67,39.71,91400.0,33.529,33.5797,33.5205,33.5543,91400.0
2014-01-31 10:05:00,39.7,39.73,39.68,39.71,100400.0,33.5459,33.5712,33.529,33.5543,100400.0
2014-01-31 10:10:00,39.71,39.74,39.7,39.72,42800.0,33.5543,33.5797,33.5459,33.5628,42800.0
2014-01-31 10:15:00,39.72,39.77,39.71,39.75,64000.0,33.5628,33.605,33.5543,33.5881,64000.0
2014-01-31 10:20:00,39.74,39.77,39.71,39.72,55200.0,33.5797,33.605,33.5543,33.5628,55200.0
2014-01-31 10:25:00,39.72,39.72,39.67,39.67,80000.0,33.5628,33.5628,33.5205,33.5205,80000.0
2014-01-31 10:30:00,39.68,39.71,39.67,39.69,82000.0,33.529,33.5543,33.5205,33.5374,82000.0
2014-01-31 10:35:00,39.69,39.75,39.69,39.75,30600.0,33.5374,33.5881,33.5374,33.5881,30600.0
2014-01-31 10:40:00,39.75,39.8,39.73,39.75,55600.0,33.5881,33.6304,33.5712,33.5881,55600.0
2014-01-31 10:45:00,39.76,39.88,39.74,39.87,47400.0,33.5966,33.698,33.5797,33.6895,47400.0
2014-01-31 10:50:00,39.87,39.9,39.82,39.85,90400.0,33.6895,33.7149,33.6473,33.6726,90400.0
2014-01-31 10:55:00,39.84,39.88,39.8,39.82,81200.0,33.6642,33.698,33.6304,33.6473,81200.0
2014-01-31 11:00:00,39.82,39.9,39.79,39.9,28600.0,33.6473,33.7149,33.6219,33.7149,28600.0
2014-01-31 11:05:00,39.9,39.96,39.9,39.96,21000.0,33.7149,33.7656,33.7149,33.7656,21000.0
2014-01-31 11:10:00,39.95,39.95,39.88,39.93,15800.0,33.7571,33.7571,33.698,33.7402,15800.0
2014-01-31 11:15:00,39.93,39.96,39.85,39.85,43000.0,33.7402,33.7656,33.6726,33.6726,43000.0
2014-01-31 11:20:00,39.85,39.91,39.85,39.91,29000.0,33.6726,33.7233,33.6726,33.7233,29000.0
2014-01-31 11:25:00,39.91,39.94,39.87,39.94,22000.0,33.7233,33.7487,33.6895,33.7487,22000.0
2014-01-31 11:30:00,39.94,39.96,39.91,39.95,95000.0,33.7487,33.7656,33.7233,33.7571,95000.0
2014-01-31 11:35:00,39.95,39.95,39.9,39.91,24400.0,33.7571,33.7571,33.7149,33.7233,24400.0
2014-01-31 11:40:00,39.91,39.92,39.88,39.92,26400.0,33.7233,33.7318,33.698,33.7318,26400.0
2014-01-31 11:45:00,39.92,39.94,39.9,39.92,36200.0,33.7318,33.7487,33.7149,33.7318,36200.0
2014-01-31 11:50:00,39.91,39.92,39.9,39.9,22800.0,33.7233,33.7318,33.7149,33.7149,22800.0
2014-01-31 11:55:00,39.89,39.97,39.88,39.97,30600.0,33.7064,33.774,33.698,33.774,30600.0
2014-01-31 12:00:00,39.96,40.02,39.96,39.98,25000.0,33.7656,33.8163,33.7656,33.7825,25000.0
2014-01-31 12:05:00,39.98,39.99,39.96,39.99,21200.0,33.7825,33.7909,33.7656,33.7909,21200.0
2014-01-31 12:10:00,39.99,40.01,39.94,39.94,38000.0,33.7909,33.8078,33.7487,33.7487,38000.0
2014-01-31 12:15:00,39.95,39.97,39.94,39.94,15200.0,33.7571,33.774,33.7487,33.7487,15200.0
2014-01-31 12:20:00,39.94,39.96,39.92,39.93,16800.0,33.7487,33.7656,33.7318,33.7402,16800.0
2014-01-31 12:25:00,39.93,39.95,39.91,39.95,25600.0,33.7402,33.7571,33.7233,33.7571,25600.0
2014-01-31 12:30:00,39.96,39.96,39.88,39.91,15400.0,33.7656,33.7656,33.698,33.7233,15400.0
2014-01-31 12:35:00,39.9,39.92,39.89,39.92,10800.0,33.7149,33.7318,33.7064,33.7318,10800.0
2014-01-31 12:40:00,39.92,39.93,39.88,39.92,11800.0,33.7318,33.7402,33.698,33.7318,11800.0
2014-01-31 12:45:00,39.92,39.96,39.92,39.96,16000.0,33.7318,33.7656,33.7318,33.7656,16000.0
2014-01-31 12:50:00,39.96,39.96,39.93,39.95,14400.0,33.7656,33.7656,33.7402,33.7571,14400.0
2014-01-31 12:55:00,39.95,39.96,39.92,39.93,11600.0,33.7571,33.7656,33.7318,33.7402,11600.0
2014-01-31 13:00:00,39.93,39.95,39.92,39.93,13600.0,33.7402,33.7571,33.7318,33.7402,13600.0
2014-01-31 13:05:00,39.92,39.94,39.89,39.93,15600.0,33.7318,33.7487,33.7064,33.7402,15600.0
2014-01-31 13:10:00,39.93,39.95,39.92,39.95,15800.0,33.7402,33.7571,33.7318,33.7571,15800.0
2014-01-31 13:15:00,39.95,39.96,39.9,39.9,52400.0,33.7571,33.7656,33.7149,33.7149,52400.0
2014-01-31 13:20:00,39.9,39.92,39.9,39.91,15400.0,33.7149,33.7318,33.7149,33.7233,15400.0
2014-01-31 13:25:00,39.92,39.92,39.88,39.88,15600.0,33.7318,33.7318,33.698,33.698,15600.0
2014-01-31 13:30:00,39.9,39.92,39.89,39.9,19400.0,33.7149,33.7318,33.7064,33.7149,19400.0
2014-01-31 13:35:00,39.88,39.92,39.88,39.92,11400.0,33.698,33.7318,33.698,33.7318,11400.0
2014-01-31 13:40:00,39.92,39.98,39.92,39.95,31200.0,33.7318,33.7825,33.7318,33.7571,31200.0
2014-01-31 13:45:00,39.95,40.0,39.95,39.99,24200.0,33.7571,33.7994,33.7571,33.7909,24200.0
2014-01-31 13:50:00,39.99,40.07,39.99,40.06,253400.0,33.7909,33.8585,33.7909,33.8501,253400.0
2014-01-31 13:55:00,40.07,40.07,40.03,40.06,79800.0,33.8585,33.8585,33.8247,33.8501,79800.0
2014-01-31 14:00:00,40.06,40.1,40.06,40.08,80400.0,33.8501,33.8839,33.8501,33.867,80400.0
2014-01-31 14:05:00,40.07,40.07,40.05,40.05,227800.0,33.8585,33.8585,33.8416,33.8416,227800.0
2014-01-31 14:10:00,40.05,40.05,40.01,40.02,88400.0,33.8416,33.8416,33.8078,33.8163,88400.0
2014-01-31 14:15:00,40.02,40.04,40.0,40.02,68200.0,33.8163,33.8332,33.7994,33.8163,68200.0
2014-01-31 14:20:00,40.02,40.02,39.99,40.01,36600.0,33.8163,33.8163,33.7909,33.8078,36600.0
2014-01-31 14:25:00,40.01,40.03,40.01,40.01,108000.0,33.8078,33.8247,33.8078,33.8078,108000.0
2014-01-31 14:30:00,40.01,40.02,39.99,39.99,10800.0,33.8078,33.8163,33.7909,33.7909,10800.0
2014-01-31 14:35:00,39.99,40.05,39.99,40.03,37200.0,33.7909,33.8416,33.7909,33.8247,37200.0
2014-01-31 14:40:00,40.04,40.16,40.04,40.15,405800.0,33.8332,33.9346,33.8332,33.9261,405800.0
2014-01-31 14:45:00,40.16,40.17,40.15,40.16,212200.0,33.9346,33.943,33.9261,33.9346,212200.0
2014-01-31 14:50:00,40.17,40.17,40.1,40.11,62000.0,33.943,33.943,33.8839,33.8923,62000.0
2014-01-31 14:55:00,40.11,40.13,40.09,40.09,72000.0,33.8923,33.9092,33.8754,33.8754,72000.0
2014-01-31 15:00:00,40.09,40.09,40.02,40.06,70000.0,33.8754,33.8754,33.8163,33.8501,70000.0
2014-01-31 15:05:00,40.06,40.06,40.01,40.01,71800.0,33.8501,33.8501,33.8078,33.8078,71800.0
2014-01-31 15:10:00,40.0,40.02,39.99,40.02,41400.0,33.7994,33.8163,33.7909,33.8163,41400.0
2014-01-31 15:15:00,40.02,40.05,39.98,39.99,48800.0,33.8163,33.8416,33.7825,33.7909,48800.0
2014-01-31 15:20:00,39.99,39.99,39.96,39.99,134200.0,33.7909,33.7909,33.7656,33.7909,134200.0
2014-01-31 15:25:00,39.99,40.0,39.97,39.98,135000.0,33.7909,33.7994,33.774,33.7825,135000.0
2014-01-31 15:30:00,39.97,39.99,39.97,39.99,123800.0,33.774,33.7909,33.774,33.7909,123800.0
2014-01-31 15:35:00,39.99,39.99,39.94,39.96,78600.0,33.7909,33.7909,33.7487,33.7656,78600.0
2014-01-31 15:40:00,39.96,39.97,39.95,39.96,146200.0,33.7656,33.774,33.7571,33.7656,146200.0
2014-01-31 15:45:00,39.95,39.95,39.92,39.95,125200.0,33.7571,33.7571,33.7318,33.7571,125200.0
2014-01-31 15:50:00,39.95,39.95,39.92,39.93,143200.0,33.7571,33.7571,33.7318,33.7402,143200.0
2014-01-31 15:55:00,39.93,39.93,39.85,39.89,468800.0,33.7402,33.7402,33.6726,33.7064,468800.0
2014-02-03 09:30:00,39.82,39.93,39.75,39.75,39400.0,33.6473,33.7402,33.5881,33.5881,39400.0
2014-02-03 09:35:00,39.78,39.87,39.71,39.73,55000.0,33.6135,33.6895,33.5543,33.5712,55000.0
2014-02-03 09:40:00,39.72,39.82,39.62,39.62,141600.0,33.5628,33.6473,33.4783,33.4783,141600.0
2014-02-03 09:45:00,39.62,39.62,39.52,39.52,131200.0,33.4783,33.4783,33.3938,33.3938,131200.0
2014-02-03 09:50:00,39.53,39.62,39.52,39.56,131200.0,33.4022,33.4783,33.3938,33.4276,131200.0
2014-02-03 09:55:00,39.56,39.61,39.55,39.6,94200.0,33.4276,33.4698,33.4191,33.4614,94200.0
2014-02-03 10:00:00,39.58,39.58,39.42,39.42,211400.0,33.4445,33.4445,33.3093,33.3093,211400.0
2014-02-03 10:05:00,39.43,39.47,39.42,39.44,162200.0,33.3177,33.3515,33.3093,33.3262,162200.0
2014-02-03 10:10:00,39.44,39.44,39.31,39.36,115600.0,33.3262,33.3262,33.2163,33.2586,115600.0
2014-02-03 10:15:00,39.36,39.36,39.2,39.2,102200.0,33.2586,33.2586,33.1234,33.1234,102200.0
2014-02-03 10:20:00,39.2,39.26,39.18,39.19,96000.0,33.1234,33.1741,33.1065,33.1149,96000.0
2014-02-03 10:25:00,39.21,39.3,39.18,39.29,109600.0,33.1318,33.2079,33.1065,33.1994,109600.0
2014-02-03 10:30:00,39.27,39.27,39.24,39.24,56000.0,33.1825,33.1825,33.1572,33.1572,56000.0
2014-02-03 10:35:00,39.24,39.37,39.24,39.36,96600.0,33.1572,33.267,33.1572,33.2586,96600.0
2014-02-03 10:40:00,39.37,39.37,39.33,39.35,52000.0,33.267,33.267,33.2332,33.2501,52000.0
2014-02-03 10:45:00,39.35,39.37,39.32,39.33,83400.0,33.2501,33.267,33.2248,33.2332,83400.0
2014-02-03 10:50:00,39.34,39.35,39.26,39.26,156000.0,33.2417,33.2501,33.1741,33.1741,156000.0
2014-02-03 10:55:00,39.25,39.28,39.24,39.27,59800.0,33.1656,33.191,33.1572,33.1825,59800.0
2014-02-03 11:00:00,39.24,39.27,39.16,39.18,112600.0,33.1572,33.1825,33.0896,33.1065,112600.0
2014-02-03 11:05:00,39.17,39.18,39.13,39.14,103400.0,33.098,33.1065,33.0642,33.0727,103400.0
2014-02-03 11:10:00,39.15,39.16,39.06,39.07,267200.0,33.0811,33.0896,33.0051,33.0135,267200.0
2014-02-03 11:15:00,39.06,39.1,39.05,39.07,206400.0,33.0051,33.0389,32.9966,33.0135,206400.0
2014-02-03 11:20:00,39.06,39.07,39.04,39.05,91400.0,33.0051,33.0135,32.9882,32.9966,91400.0
2014-02-03 11:25:00,39.05,39.07,39.02,39.02,95000.0,32.9966,33.0135,32.9713,32.9713,95000.0
2014-02-03 11:30:00,39.02,39.1,38.99,39.09,260600.0,32.9713,33.0389,32.9459,33.0304,260600.0
2014-02-03 11:35:00,39.08,39.09,39.04,39.05,82600.0,33.022,33.0304,32.9882,32.9966,82600.0
2014-02-03 11:40:00,39.05,39.07,39.04,39.05,50600.0,32.9966,33.0135,32.9882,32.9966,50600.0
2014-02-03 11:45:00,39.04,39.05,38.97,38.98,51800.0,32.9882,32.9966,32.929,32.9375,51800.0
2014-02-03 11:50:00,38.98,39.01,38.97,39.01,56800.0,32.9375,32.9628,32.929,32.9628,56800.0
2014-02-03 11:55:00,39.01,39.01,38.94,38.94,212200.0,32.9628,32.9628,32.9037,32.9037,212200.0
2014-02-03 12:00:00,38.94,38.94,38.83,38.83,73000.0,32.9037,32.9037,32.8107,32.8107,73000.0
2014-02-03 12:05:00,38.83,38.92,38.82,38.91,117600.0,32.8107,32.8868,32.8023,32.8783,117600.0
2014-02-03 12:10:00,38.91,38.91,38.84,38.88,148200.0,32.8783,32.8783,32.8192,32.853,148200.0
2014-02-03 12:15:00,38.88,38.89,38.83,38.86,82400.0,32.853,32.8614,32.8107,32.8361,82400.0
2014-02-03 12:20:00,38.85,38.88,38.81,38.88,103400.0,32.8276,32.853,32.7938,32.853,103400.0
2014-02-03 12:25:00,38.88,38.92,38.87,38.92,135200.0,32.853,32.8868,32.8445,32.8868,135200.0
2014-02-03 12:30:00,38.92,38.97,38.91,38.95,65000.0,32.8868,32.929,32.8783,32.9121,65000.0
2014-02-03 12:35:00,38.95,38.96,38.9,38.91,95600.0,32.9121,32.9206,32.8699,32.8783,95600.0
2014-02-03 12:40:00,38.9,38.96,38.9,38.94,173000.0,32.8699,32.9206,32.8699,32.9037,173000.0
2014-02-03 12:45:00,38.95,38.99,38.93,38.99,188200.0,32.9121,32.9459,32.8952,32.9459,188200.0
2014-02-03 12:50:00,38.98,39.02,38.95,39.02,163000.0,32.9375,32.9713,32.9121,32.9713,163000.0
2014-02-03 12:55:00,39.01,39.02,38.95,38.95,93200.0,32.9628,32.9713,32.9121,32.9121,93200.0
2014-02-03 13:00:00,38.95,38.97,38.88,38.88,105600.0,32.9121,32.929,32.853,32.853,105600.0
2014-02-03 13:05:00,38.88,38.88,38.82,38.84,95200.0,32.853,32.853,32.8023,32.8192,95200.0
2014-02-03 13:10:00,38.84,38.88,38.84,38.85,79800.0,32.8192,32.853,32.8192,32.8276,79800.0
2014-02-03 13:15:00,38.85,38.85,38.8,38.81,77600.0,32.8276,32.8276,32.7854,32.7938,77600.0
2014-02-03 13:20:00,38.81,38.81,38.76,38.76,43200.0,32.7938,32.7938,32.7516,32.7516,43200.0
2014-02-03 13:25:00,38.76,38.76,38.69,38.72,55400.0,32.7516,32.7516,32.6924,32.7178,55400.0
2014-02-03 13:30:00,38.71,38.76,38.69,38.75,59200.0,32.7093,32.7516,32.6924,32.7431,59200.0
2014-02-03 13:35:00,38.75,38.75,38.7,38.7,41800.0,32.7431,32.7431,32.7009,32.7009,41800.0
2014-02-03 13:40:00,38.69,38.76,38.67,38.75,83600.0,32.6924,32.7516,32.6755,32.7431,83600.0
2014-02-03 13:45:00,38.74,38.74,38.65,38.68,45000.0,32.7347,32.7347,32.6586,32.684,45000.0
2014-02-03 13:50:00,38.67,38.71,38.63,38.7,66800.0,32.6755,32.7093,32.6417,32.7009,66800.0
2014-02-03 13:55:00,38.7,38.76,38.7,38.74,69400.0,32.7009,32.7516,32.7009,32.7347,69400.0
2014-02-03 14:00:00,38.73,38.75,38.71,38.75,38600.0,32.7262,32.7431,32.7093,32.7431,38600.0
2014-02-03 14:05:00,38.75,38.82,38.74,38.79,80600.0,32.7431,32.8023,32.7347,32.7769,80600.0
2014-02-03 14:10:00,38.77,38.84,38.77,38.84,24600.0,32.76,32.8192,32.76,32.8192,24600.0
2014-02-03 14:15:00,38.84,38.88,38.83,38.87,121400.0,32.8192,32.853,32.8107,32.8445,121400.0
2014-02-03 14:20:00,38.88,38.88,38.83,38.83,54200.0,32.853,32.853,32.8107,32.8107,54200.0
2014-02-03 14:25:00,38.84,38.85,38.82,38.85,91200.0,32.8192,32.8276,32.8023,32.8276,91200.0
2014-02-03 14:30:00,38.85,38.87,38.83,38.83,150200.0,32.8276,32.8445,32.8107,32.8107,150200.0
2014-02-03 14:35:00,38.83,38.84,38.76,38.77,149200.0,32.8107,32.8192,32.7516,32.76,149200.0
2014-02-03 14:40:00,38.77,38.8,38.74,38.74,75600.0,32.76,32.7854,32.7347,32.7347,75600.0
2014-02-03 14:45:00,38.74,38.78,38.73,38.77,79800.0,32.7347,32.7685,32.7262,32.76,79800.0
2014-02-03 14:50:00,38.77,38.8,38.73,38.73,143000.0,32.76,32.7854,32.7262,32.7262,143000.0
2014-02-03 14:55:00,38.73,38.75,38.71,38.71,163600.0,32.7262,32.7431,32.7093,32.7093,163600.0
2014-02-03 15:00:00,38.72,38.74,38.71,38.74,107800.0,32.7178,32.7347,32.7093,32.7347,107800.0
2014-02-03 15:05:00,38.74,38.77,38.73,38.76,221800.0,32.7347,32.76,32.7262,32.7516,221800.0
2014-02-03 15:10:00,38.76,38.8,38.74,38.8,297600.0,32.7516,32.7854,32.7347,32.7854,297600.0
2014-02-03 15:15:00,38.81,38.82,38.77,38.78,113400.0,32.7938,32.8023,32.76,32.7685,113400.0
2014-02-03 15:20:00,38.78,38.79,38.74,38.74,157400.0,32.7685,32.7769,32.7347,32.7347,157400.0
2014-02-03 15:25:00,38.75,38.81,38.74,38.8,299400.0,32.7431,32.7938,32.7347,32.7854,299400.0
2014-02-03 15:30:00,38.81,38.82,38.75,38.76,184000.0,32.7938,32.8023,32.7431,32.7516,184000.0
2014-02-03 15:35:00,38.76,38.78,38.74,38.75,166800.0,32.7516,32.7685,32.7347,32.7431,166800.0
2014-02-03 15:40:00,38.74,38.76,38.73,38.74,143000.0,32.7347,32.7516,32.7262,32.7347,143000.0
2014-02-03 15:45:00,38.74,38.74,38.67,38.71,212600.0,32.7347,32.7347,32.6755,32.7093,212600.0
2014-02-03 15:50:00,38.7,38.76,38.7,38.76,262600.0,32.7009,32.7516,32.7009,32.7516,262600.0
2014-02-03 15:55:00,38.76,38.77,38.72,38.75,602200.0,32.7516,32.76,32.7178,32.7431,602200.0
2014-02-04 09:30:00,39.04,39.26,38.87,39.02,64800.0,32.9882,33.1741,32.8445,32.9713,64800.0
2014-02-04 09:35:00,39.02,39.02,38.94,38.96,407400.0,32.9713,32.9713,32.9037,32.9206,407400.0
2014-02-04 09:40:00,38.97,39.0,38.81,38.84,161800.0,32.929,32.9544,32.7938,32.8192,161800.0
2014-02-04 09:45:00,38.84,38.9,38.77,38.9,153000.0,32.8192,32.8699,32.76,32.8699,153000.0
2014-02-04 09:50:00,38.91,39.0,38.9,38.98,151600.0,32.8783,32.9544,32.8699,32.9375,151600.0
2014-02-04 09:55:00,38.99,39.12,38.99,39.12,175800.0,32.9459,33.0558,32.9459,33.0558,175800.0
2014-02-04 10:00:00,39.12,39.18,39.09,39.1,143600.0,33.0558,33.1065,33.0304,33.0389,143600.0
2014-02-04 10:05:00,39.1,39.26,39.09,39.13,294400.0,33.0389,33.1741,33.0304,33.0642,294400.0
2014-02-04 10:10:00,39.13,39.21,39.11,39.15,210200.0,33.0642,33.1318,33.0473,33.0811,210200.0
2014-02-04 10:15:00,39.16,39.19,39.08,39.1,191200.0,33.0896,33.1149,33.022,33.0389,191200.0
2014-02-04 10:20:00,39.1,39.13,39.01,39.06,199200.0,33.0389,33.0642,32.9628,33.0051,199200.0
2014-02-04 10:25:00,39.06,39.1,39.04,39.08,72600.0,33.0051,33.0389,32.9882,33.022,72600.0
2014-02-04 10:30:00,39.08,39.22,39.08,39.22,125200.0,33.022,33.1403,33.022,33.1403,125200.0
2014-02-04 10:35:00,39.22,39.22,39.15,39.2,69800.0,33.1403,33.1403,33.0811,33.1234,69800.0
2014-02-04 10:40:00,39.2,39.21,39.15,39.16,42200.0,33.1234,33.1318,33.0811,33.0896,42200.0
2014-02-04 10:45:00,39.16,39.17,39.1,39.12,45200.0,33.0896,33.098,33.0389,33.0558,45200.0
2014-02-04 10:50:00,39.13,39.13,39.06,39.08,46000.0,33.0642,33.0642,33.0051,33.022,46000.0
2014-02-04 10:55:00,39.08,39.11,39.06,39.09,46200.0,33.022,33.0473,33.0051,33.0304,46200.0
2014-02-04 11:00:00,39.07,39.2,39.05,39.13,46600.0,33.0135,33.1234,32.9966,33.0642,46600.0
2014-02-04 11:05:00,39.13,39.15,39.1,39.13,45800.0,33.0642,33.0811,33.0389,33.0642,45800.0
2014-02-04 11:10:00,39.13,39.13,39.07,39.1,29400.0,33.0642,33.0642,33.0135,33.0389,29400.0
2014-02-04 11:15:00,39.1,39.1,39.05,39.06,37800.0,33.0389,33.0389,32.9966,33.0051,37800.0
2014-02-04 11:20:00,39.05,39.06,39.02,39.06,38000.0,32.9966,33.0051,32.9713,33.0051,38000.0
2014-02-04 11:25:00,39.06,39.08,39.02,39.05,16800.0,33.0051,33.022,32.9713,32.9966,16800.0
2014-02-04 11:30:00,39.06,39.07,39.01,39.02,44800.0,33.0051,33.0135,32.9628,32.9713,44800.0
2014-02-04 11:35:00,39.02,39.06,39.02,39.05,39800.0,32.9713,33.0051,32.9713,32.9966,39800.0
2014-02-04 11:40:00,39.05,39.07,39.01,39.06,45600.0,32.9966,33.0135,32.9628,33.0051,45600.0
2014-02-04 11:45:00,39.07,39.07,39.02,39.05,29200.0,33.0135,33.0135,32.9713,32.9966,29200.0
2014-02-04 11:50:00,39.05,39.07,39.02,39.05,81800.0,32.9966,33.0135,32.9713,32.9966,81800.0
2014-02-04 11:55:00,39.05,39.09,39.05,39.09,21200.0,32.9966,33.0304,32.9966,33.0304,21200.0
2014-02-04 12:00:00,39.08,39.13,39.08,39.1,107600.0,33.022,33.0642,33.022,33.0389,107600.0
2014-02-04 12:05:00,39.11,39.11,39.05,39.06,18600.0,33.0473,33.0473,32.9966,33.0051,18600.0
2014-02-04 12:10:00,39.06,39.09,39.06,39.08,188000.0,33.0051,33.0304,33.0051,33.022,188000.0
2014-02-04 12:15:00,39.08,39.08,39.04,39.06,51600.0,33.022,33.022,32.9882,33.0051,51600.0
2014-02-04 12:20:00,39.06,39.1,39.06,39.09,138400.0,33.0051,33.0389,33.0051,33.0304,138400.0
2014-02-04 12:25:00,39.09,39.1,39.02,39.02,21000.0,33.0304,33.0389,32.9713,32.9713,21000.0
2014-02-04 12:30:00,39.02,39.09,39.02,39.09,19400.0,32.9713,33.0304,32.9713,33.0304,19400.0
2014-02-04 12:35:00,39.09,39.09,39.05,39.06,15600.0,33.0304,33.0304,32.9966,33.0051,15600.0
2014-02-04 12:40:00,39.06,39.09,39.04,39.08,12800.0,33.0051,33.0304,32.9882,33.022,12800.0
2014-02-04 12:45:00,39.09,39.1,39.06,39.06,18600.0,33.0304,33.0389,33.0051,33.0051,18600.0
2014-02-04 12:50:00,39.07,39.08,39.05,39.06,17800.0,33.0135,33.022,32.9966,33.0051,17800.0
2014-02-04 12:55:00,39.05,39.07,39.05,39.06,17200.0,32.9966,33.0135,32.9966,33.0051,17200.0
2014-02-04 13:00:00,39.07,39.08,39.05,39.07,15000.0,33.0135,33.022,32.9966,33.0135,15000.0
2014-02-04 13:05:00,39.07,39.1,39.07,39.08,33200.0,33.0135,33.0389,33.0135,33.022,33200.0
2014-02-04 13:10:00,39.08,39.09,39.0,39.01,102800.0,33.022,33.0304,32.9544,32.9628,102800.0
2014-02-04 13:15:00,39.01,39.04,39.0,39.02,44600.0,32.9628,32.9882,32.9544,32.9713,44600.0
2014-02-04 13:20:00,39.02,39.03,39.01,39.02,89400.0,32.9713,32.9797,32.9628,32.9713,89400.0
2014-02-04 13:25:00,39.02,39.07,39.01,39.06,24600.0,32.9713,33.0135,32.9628,33.0051,24600.0
2014-02-04 13:30:00,39.06,39.08,39.06,39.08,20400.0,33.0051,33.022,33.0051,33.022,20400.0
2014-02-04 13:35:00,39.08,39.09,39.02,39.07,57400.0,33.022,33.0304,32.9713,33.0135,57400.0
2014-02-04 13:40:00,39.07,39.07,39.05,39.05,42600.0,33.0135,33.0135,32.9966,32.9966,42600.0
2014-02-04 13:45:00,39.05,39.05,39.02,39.02,41000.0,32.9966,32.9966,32.9713,32.9713,41000.0
2014-02-04 13:50:00,39.02,39.06,38.98,39.02,54000.0,32.9713,33.0051,32.9375,32.9713,54000.0
2014-02-04 13:55:00,39.02,39.04,38.97,38.97,49000.0,32.9713,32.9882,32.929,32.929,49000.0
2014-02-04 14:00:00,38.97,38.98,38.93,38.97,66000.0,32.929,32.9375,32.8952,32.929,66000.0
2014-02-04 14:05:00,38.97,38.97,38.94,38.96,44200.0,32.929,32.929,32.9037,32.9206,44200.0
2014-02-04 14:10:00,38.96,38.99,38.95,38.99,66000.0,32.9206,32.9459,32.9121,32.9459,66000.0
2014-02-04 14:15:00,38.99,38.99,38.96,38.96,21800.0,32.9459,32.9459,32.9206,32.9206,21800.0
2014-02-04 14:20:00,38.96,39.02,38.95,38.99,44600.0,32.9206,32.9713,32.9121,32.9459,44600.0
2014-02-04 14:25:00,38.99,39.01,38.98,38.99,21000.0,32.9459,32.9628,32.9375,32.9459,21000.0
2014-02-04 14:30:00,38.99,39.0,38.96,38.99,49800.0,32.9459,32.9544,32.9206,32.9459,49800.0
2014-02-04 14:35:00,38.99,39.01,38.98,39.0,29200.0,32.9459,32.9628,32.9375,32.9544,29200.0
2014-02-04 14:40:00,39.01,39.06,39.01,39.02,59600.0,32.9628,33.0051,32.9628,32.9713,59600.0
2014-02-04 14:45:00,39.02,39.04,38.99,39.0,138200.0,32.9713,32.9882,32.9459,32.9544,138200.0
2014-02-04 14:50:00,39.0,39.02,38.99,39.02,72400.0,32.9544,32.9713,32.9459,32.9713,72400.0
2014-02-04 14:55:00,39.02,39.02,39.0,39.02,56200.0,32.9713,32.9713,32.9544,32.9713,56200.0
2014-02-04 15:00:00,39.02,39.04,39.02,39.02,65200.0,32.9713,32.9882,32.9713,32.9713,65200.0
2014-02-04 15:05:00,39.01,39.02,38.99,39.02,84200.0,32.9628,32.9713,32.9459,32.9713,84200.0
2014-02-04 15:10:00,39.02,39.02,38.99,39.01,71200.0,32.9713,32.9713,32.9459,32.9628,71200.0
2014-02-04 15:15:00,39.0,39.0,38.95,38.97,167000.0,32.9544,32.9544,32.9121,32.929,167000.0
2014-02-04 15:20:00,38.98,38.98,38.94,38.94,80000.0,32.9375,32.9375,32.9037,32.9037,80000.0
2014-02-04 15:25:00,38.94,38.94,38.85,38.87,127600.0,32.9037,32.9037,32.8276,32.8445,127600.0
2014-02-04 15:30:00,38.86,38.92,38.85,38.91,207000.0,32.8361,32.8868,32.8276,32.8783,207000.0
2014-02-04 15:35:00,38.91,38.97,38.91,38.95,96600.0,32.8783,32.929,32.8783,32.9121,96600.0
2014-02-04 15:40:00,38.95,38.98,38.93,38.96,126400.0,32.9121,32.9375,32.8952,32.9206,126400.0
2014-02-04 15:45:00,38.96,38.98,38.95,38.96,187600.0,32.9206,32.9375,32.9121,32.9206,187600.0
2014-02-04 15:50:00,38.96,38.99,38.94,38.99,181600.0,32.9206,32.9459,32.9037,32.9459,181600.0
2014-02-04 15:55:00,38.98,38.99,38.94,38.94,379800.0,32.9375,32.9459,32.9037,32.9037,379800.0
2014-02-05 09:30:00,38.87,38.87,38.75,38.76,121800.0,32.8445,32.8445,32.7431,32.7516,121800.0
2014-02-05 09:35:00,38.76,38.84,38.76,38.79,105600.0,32.7516,32.8192,32.7516,32.7769,105600.0
2014-02-05 09:40:00,38.78,38.82,38.66,38.72,193600.0,32.7685,32.8023,32.6671,32.7178,193600.0
2014-02-05 09:45:00,38.71,38.71,38.55,38.57,182600.0,32.7093,32.7093,32.5741,32.591,182600.0
2014-02-05 09:50:00,38.57,38.69,38.57,38.66,78600.0,32.591,32.6924,32.591,32.6671,78600.0
2014-02-05 09:55:00,38.66,38.66,38.59,38.63,83400.0,32.6671,32.6671,32.6079,32.6417,83400.0
2014-02-05 10:00:00,38.68,38.84,38.68,38.8,185200.0,32.684,32.8192,32.684,32.7854,185200.0
2014-02-05 10:05:00,38.79,38.8,38.6,38.6,228000.0,32.7769,32.7854,32.6164,32.6164,228000.0
2014-02-05 10:10:00,38.6,38.66,38.53,38.58,94000.0,32.6164,32.6671,32.5572,32.5995,94000.0
2014-02-05 10:15:00,38.6,38.6,38.53,38.55,34600.0,32.6164,32.6164,32.5572,32.5741,34600.0
2014-02-05 10:20:00,38.56,38.57,38.41,38.42,64200.0,32.5826,32.591,32.4558,32.4643,64200.0
2014-02-05 10:25:00,38.41,38.54,38.4,38.52,94400.0,32.4558,32.5657,32.4474,32.5488,94400.0
2014-02-05 10:30:00,38.54,38.6,38.48,38.6,45600.0,32.5657,32.6164,32.515,32.6164,45600.0
2014-02-05 10:35:00,38.6,38.61,38.56,38.61,84200.0,32.6164,32.6248,32.5826,32.6248,84200.0
2014-02-05 10:40:00,38.61,38.66,38.57,38.6,60200.0,32.6248,32.6671,32.591,32.6164,60200.0
2014-02-05 10:45:00,38.6,38.62,38.51,38.58,139600.0,32.6164,32.6333,32.5403,32.5995,139600.0
2014-02-05 10:50:00,38.58,38.65,38.56,38.62,73800.0,32.5995,32.6586,32.5826,32.6333,73800.0
2014-02-05 10:55:00,38.61,38.66,38.6,38.63,28600.0,32.6248,32.6671,32.6164,32.6417,28600.0
2014-02-05 11:00:00,38.62,38.63,38.55,38.57,44200.0,32.6333,32.6417,32.5741,32.591,44200.0
2014-02-05 11:05:00,38.56,38.56,38.52,38.52,31400.0,32.5826,32.5826,32.5488,32.5488,31400.0
2014-02-05 11:10:00,38.52,38.6,38.52,38.6,22400.0,32.5488,32.6164,32.5488,32.6164,22400.0
2014-02-05 11:15:00,38.61,38.63,38.58,38.58,32400.0,32.6248,32.6417,32.5995,32.5995,32400.0
2014-02-05 11:20:00,38.59,38.62,38.58,38.6,15600.0,32.6079,32.6333,32.5995,32.6164,15600.0
2014-02-05 11:25:00,38.6,38.71,38.59,38.71,76000.0,32.6164,32.7093,32.6079,32.7093,76000.0
2014-02-05 11:30:00,38.72,38.74,38.7,38.73,194400.0,32.7178,32.7347,32.7009,32.7262,194400.0
2014-02-05 11:35:00,38.74,38.77,38.73,38.73,143800.0,32.7347,32.76,32.7262,32.7262,143800.0
2014-02-05 11:40:00,38.73,38.76,38.71,38.76,133000.0,32.7262,32.7516,32.7093,32.7516,133000.0
2014-02-05 11:45:00,38.77,38.84,38.77,38.82,126000.0,32.76,32.8192,32.76,32.8023,126000.0
2014-02-05 11:50:00,38.82,38.86,38.82,38.85,146800.0,32.8023,32.8361,32.8023,32.8276,146800.0
2014-02-05 11:55:00,38.85,38.88,38.84,38.87,232800.0,32.8276,32.853,32.8192,32.8445,232800.0
2014-02-05 12:00:00,38.87,38.9,38.87,38.88,153600.0,32.8445,32.8699,32.8445,32.853,153600.0
2014-02-05 12:05:00,38.88,38.94,38.88,38.91,252200.0,32.853,32.9037,32.853,32.8783,252200.0
2014-02-05 12:10:00,38.9,38.91,38.88,38.89,126000.0,32.8699,32.8783,32.853,32.8614,126000.0
2014-02-05 12:15:00,38.9,38.9,38.86,38.9,161200.0,32.8699,32.8699,32.8361,32.8699,161200.0
2014-02-05 12:20:00,38.89,38.97,38.88,38.94,89400.0,32.8614,32.929,32.853,32.9037,89400.0
2014-02-05 12:25:00,38.95,38.96,38.9,38.9,131800.0,32.9121,32.9206,32.8699,32.8699,131800.0
2014-02-05 12:30:00,38.89,38.93,38.88,38.92,41600.0,32.8614,32.8952,32.853,32.8868,41600.0
2014-02-05 12:35:00,38.92,38.93,38.89,38.89,13200.0,32.8868,32.8952,32.8614,32.8614,13200.0
2014-02-05 12:40:00,38.9,38.93,38.88,38.91,36800.0,32.8699,32.8952,32.853,32.8783,36800.0
2014-02-05 12:45:00,38.92,38.92,38.89,38.91,60800.0,32.8868,32.8868,32.8614,32.8783,60800.0
2014-02-05 12:50:00,38.92,38.95,38.91,38.93,76200.0,32.8868,32.9121,32.8783,32.8952,76200.0
2014-02-05 12:55:00,38.94,38.98,38.93,38.97,90000.0,32.9037,32.9375,32.8952,32.929,90000.0
2014-02-05 13:00:00,38.97,38.99,38.96,38.99,29800.0,32.929,32.9459,32.9206,32.9459,29800.0
2014-02-05 13:05:00,38.99,39.04,38.98,39.04,81200.0,32.9459,32.9882,32.9375,32.9882,81200.0
2014-02-05 13:10:00,39.04,39.04,39.0,39.01,32600.0,32.9882,32.9882,32.9544,32.9628,32600.0
2014-02-05 13:15:00,39.01,39.05,39.01,39.05,117400.0,32.9628,32.9966,32.9628,32.9966,117400.0
2014-02-05 13:20:00,39.05,39.05,39.0,39.0,44600.0,32.9966,32.9966,32.9544,32.9544,44600.0
2014-02-05 13:25:00,39.0,39.0,38.96,38.98,77400.0,32.9544,32.9544,32.9206,32.9375,77400.0
2014-02-05 13:30:00,38.98,38.99,38.98,38.99,45200.0,32.9375,32.9459,32.9375,32.9459,45200.0
2014-02-05 13:35:00,39.0,39.02,38.99,39.01,74600.0,32.9544,32.9713,32.9459,32.9628,74600.0
2014-02-05 13:40:00,39.01,39.03,38.98,38.99,65800.0,32.9628,32.9797,32.9375,32.9459,65800.0
2014-02-05 13:45:00,38.98,39.02,38.97,39.01,48800.0,32.9375,32.9713,32.929,32.9628,48800.0
2014-02-05 13:50:00,39.01,39.08,39.01,39.07,130800.0,32.9628,33.022,32.9628,33.0135,130800.0
2014-02-05 13:55:00,39.08,39.09,39.06,39.06,55400.0,33.022,33.0304,33.0051,33.0051,55400.0
2014-02-05 14:00:00,39.05,39.09,39.05,39.06,20800.0,32.9966,33.0304,32.9966,33.0051,20800.0
2014-02-05 14:05:00,39.06,39.06,39.05,39.06,19200.0,33.0051,33.0051,32.9966,33.0051,19200.0
2014-02-05 14:10:00,39.06,39.07,39.02,39.05,33800.0,33.0051,33.0135,32.9713,32.9966,33800.0
2014-02-05 14:15:00,39.05,39.05,39.0,39.01,46400.0,32.9966,32.9966,32.9544,32.9628,46400.0
2014-02-05 14:20:00,39.02,39.06,39.01,39.06,21000.0,32.9713,33.0051,32.9628,33.0051,21000.0
2014-02-05 14:25:00,39.07,39.09,39.05,39.09,14200.0,33.0135,33.0304,32.9966,33.0304,14200.0
2014-02-05 14:30:00,39.09,39.1,39.06,39.09,85200.0,33.0304,33.0389,33.0051,33.0304,85200.0
2014-02-05 14:35:00,39.08,39.08,38.99,38.99,81400.0,33.022,33.022,32.9459,32.9459,81400.0
2014-02-05 14:40:00,38.99,39.02,38.99,39.02,43600.0,32.9459,32.9713,32.9459,32.9713,43600.0
2014-02-05 14:45:00,39.02,39.04,39.0,39.02,24800.0,32.9713,32.9882,32.9544,32.9713,24800.0
2014-02-05 14:50:00,39.02,39.05,39.01,39.01,48800.0,32.9713,32.9966,32.9628,32.9628,48800.0
2014-02-05 14:55:00,39.01,39.01,38.97,38.98,83000.0,32.9628,32.9628,32.929,32.9375,83000.0
2014-02-05 15:00:00,38.98,39.01,38.97,38.97,89800.0,32.9375,32.9628,32.929,32.929,89800.0
2014-02-05 15:05:00,38.96,39.01,38.96,39.01,79000.0,32.9206,32.9628,32.9206,32.9628,79000.0
2014-02-05 15:10:00,39.01,39.05,39.01,39.04,68800.0,32.9628,32.9966,32.9628,32.9882,68800.0
2014-02-05 15:15:00,39.04,39.05,38.99,39.04,36000.0,32.9882,32.9966,32.9459,32.9882,36000.0
2014-02-05 15:20:00,39.04,39.04,39.01,39.02,57200.0,32.9882,32.9882,32.9628,32.9713,57200.0
2014-02-05 15:25:00,39.02,39.08,39.02,39.08,78200.0,32.9713,33.022,32.9713,33.022,78200.0
2014-02-05 15:30:00,39.08,39.08,39.05,39.07,126400.0,33.022,33.022,32.9966,33.0135,126400.0
2014-02-05 15:35:00,39.07,39.11,39.05,39.11,454400.0,33.0135,33.0473,32.9966,33.0473,454400.0
2014-02-05 15:40:00,39.11,39.12,39.08,39.09,239600.0,33.0473,33.0558,33.022,33.0304,239600.0
2014-02-05 15:45:00,39.1,39.14,39.1,39.13,264200.0,33.0389,33.0727,33.0389,33.0642,264200.0
2014-02-05 15:50:00,39.13,39.13,39.05,39.06,288200.0,33.0642,33.0642,32.9966,33.0051,288200.0
2014-02-05 15:55:00,39.05,39.07,39.02,39.05,328000.0,32.9966,33.0135,32.9713,32.9966,328000.0
2014-02-06 09:30:00,39.23,39.52,39.23,39.52,374200.0,33.1487,33.3938,33.1487,33.3938,374200.0
2014-02-06 09:35:00,39.52,39.66,39.48,39.65,477800.0,33.3938,33.5121,33.36,33.5036,477800.0
2014-02-06 09:40:00,39.65,39.66,39.57,39.62,248600.0,33.5036,33.5121,33.436,33.4783,248600.0
2014-02-06 09:45:00,39.6,39.72,39.6,39.72,320800.0,33.4614,33.5628,33.4614,33.5628,320800.0
2014-02-06 09:50:00,39.72,39.76,39.68,39.75,157400.0,33.5628,33.5966,33.529,33.5881,157400.0
2014-02-06 09:55:00,39.75,39.85,39.73,39.84,244600.0,33.5881,33.6726,33.5712,33.6642,244600.0
2014-02-06 10:00:00,39.83,39.85,39.81,39.85,152800.0,33.6557,33.6726,33.6388,33.6726,152800.0
2014-02-06 10:05:00,39.85,39.92,39.85,39.88,112000.0,33.6726,33.7318,33.6726,33.698,112000.0
2014-02-06 10:10:00,39.88,39.88,39.82,39.83,57400.0,33.698,33.698,33.6473,33.6557,57400.0
2014-02-06 10:15:00,39.83,39.87,39.79,39.85,223000.0,33.6557,33.6895,33.6219,33.6726,223000.0
2014-02-06 10:20:00,39.85,39.87,39.82,39.87,138600.0,33.6726,33.6895,33.6473,33.6895,138600.0
2014-02-06 10:25:00,39.87,39.88,39.81,39.81,101200.0,33.6895,33.698,33.6388,33.6388,101200.0
2014-02-06 10:30:00,39.8,39.86,39.8,39.85,92800.0,33.6304,33.6811,33.6304,33.6726,92800.0
2014-02-06 10:35:00,39.85,39.86,39.8,39.81,2106400.0,33.6726,33.6811,33.6304,33.6388,2106400.0
2014-02-06 10:40:00,39.81,39.83,39.78,39.83,159600.0,33.6388,33.6557,33.6135,33.6557,159600.0
2014-02-06 10:45:00,39.82,39.87,39.82,39.85,353200.0,33.6473,33.6895,33.6473,33.6726,353200.0
2014-02-06 10:50:00,39.85,39.86,39.82,39.85,89200.0,33.6726,33.6811,33.6473,33.6726,89200.0
2014-02-06 10:55:00,39.85,39.9,39.82,39.9,223600.0,33.6726,33.7149,33.6473,33.7149,223600.0
2014-02-06 11:00:00,39.89,39.91,39.84,39.85,111000.0,33.7064,33.7233,33.6642,33.6726,111000.0
2014-02-06 11:05:00,39.85,39.91,39.85,39.9,143400.0,33.6726,33.7233,33.6726,33.7149,143400.0
2014-02-06 11:10:00,39.9,39.91,39.84,39.86,119400.0,33.7149,33.7233,33.6642,33.6811,119400.0
2014-02-06 11:15:00,39.86,39.87,39.81,39.82,60000.0,33.6811,33.6895,33.6388,33.6473,60000.0
2014-02-06 11:20:00,39.82,39.83,39.79,39.8,137800.0,33.6473,33.6557,33.6219,33.6304,137800.0
2014-02-06 11:25:00,39.8,39.82,39.77,39.78,90800.0,33.6304,33.6473,33.605,33.6135,90800.0
2014-02-06 11:30:00,39.77,39.82,39.77,39.77,67000.0,33.605,33.6473,33.605,33.605,67000.0
2014-02-06 11:35:00,39.76,39.83,39.76,39.83,301800.0,33.5966,33.6557,33.5966,33.6557,301800.0
2014-02-06 11:40:00,39.83,39.88,39.83,39.83,323600.0,33.6557,33.698,33.6557,33.6557,323600.0
2014-02-06 11:45:00,39.84,39.84,39.82,39.84,152000.0,33.6642,33.6642,33.6473,33.6642,152000.0
2014-02-06 11:50:00,39.85,39.88,39.83,39.83,103400.0,33.6726,33.698,33.6557,33.6557,103400.0
2014-02-06 11:55:00,39.83,39.83,39.77,39.79,139400.0,33.6557,33.6557,33.605,33.6219,139400.0
2014-02-06 12:00:00,39.8,39.85,39.8,39.85,105200.0,33.6304,33.6726,33.6304,33.6726,105200.0
2014-02-06 12:05:00,39.85,39.87,39.84,39.87,82400.0,33.6726,33.6895,33.6642,33.6895,82400.0
2014-02-06 12:10:00,39.87,39.88,39.84,39.88,221600.0,33.6895,33.698,33.6642,33.698,221600.0
2014-02-06 12:15:00,39.87,39.9,39.87,39.89,122600.0,33.6895,33.7149,33.6895,33.7064,122600.0
2014-02-06 12:20:00,39.89,39.93,39.88,39.92,316200.0,33.7064,33.7402,33.698,33.7318,316200.0
2014-02-06 12:25:00,39.92,39.96,39.92,39.95,306200.0,33.7318,33.7656,33.7318,33.7571,306200.0
2014-02-06 12:30:00,39.95,39.95,39.92,39.92,85800.0,33.7571,33.7571,33.7318,33.7318,85800.0
2014-02-06 12:35:00,39.92,39.92,39.88,39.9,110000.0,33.7318,33.7318,33.698,33.7149,110000.0
2014-02-06 12:40:00,39.9,39.94,39.89,39.94,123000.0,33.7149,33.7487,33.7064,33.7487,123000.0
2014-02-06 12:45:00,39.94,39.96,39.89,39.91,93800.0,33.7487,33.7656,33.7064,33.7233,93800.0
2014-02-06 12:50:00,39.91,39.92,39.9,39.91,42600.0,33.7233,33.7318,33.7149,33.7233,42600.0
2014-02-06 12:55:00,39.91,39.92,39.88,39.89,28600.0,33.7233,33.7318,33.698,33.7064,28600.0
2014-02-06 13:00:00,39.89,39.92,39.89,39.9,55000.0,33.7064,33.7318,33.7064,33.7149,55000.0
2014-02-06 13:05:00,39.91,39.93,39.91,39.93,38200.0,33.7233,33.7402,33.7233,33.7402,38200.0
2014-02-06 13:10:00,39.93,39.93,39.88,39.88,114800.0,33.7402,33.7402,33.698,33.698,114800.0
2014-02-06 13:15:00,39.88,39.88,39.85,39.85,73600.0,33.698,33.698,33.6726,33.6726,73600.0
2014-02-06 13:20:00,39.85,39.86,39.81,39.81,67800.0,33.6726,33.6811,33.6388,33.6388,67800.0
2014-02-06 13:25:00,39.81,39.83,39.79,39.82,80600.0,33.6388,33.6557,33.6219,33.6473,80600.0
2014-02-06 13:30:00,39.82,39.85,39.82,39.83,67400.0,33.6473,33.6726,33.6473,33.6557,67400.0
2014-02-06 13:35:00,39.83,39.84,39.79,39.82,50600.0,33.6557,33.6642,33.6219,33.6473,50600.0
2014-02-06 13:40:00,39.82,39.83,39.81,39.83,84200.0,33.6473,33.6557,33.6388,33.6557,84200.0
2014-02-06 13:45:00,39.83,39.85,39.81,39.82,34200.0,33.6557,33.6726,33.6388,33.6473,34200.0
2014-02-06 13:50:00,39.81,39.83,39.8,39.82,28200.0,33.6388,33.6557,33.6304,33.6473,28200.0
2014-02-06 13:55:00,39.82,39.83,39.8,39.82,38200.0,33.6473,33.6557,33.6304,33.6473,38200.0
2014-02-06 14:00:00,39.82,39.9,39.82,39.9,299600.0,33.6473,33.7149,33.6473,33.7149,299600.0
2014-02-06 14:05:00,39.9,39.9,39.87,39.89,61800.0,33.7149,33.7149,33.6895,33.7064,61800.0
2014-02-06 14:10:00,39.89,39.91,39.88,39.9,69200.0,33.7064,33.7233,33.698,33.7149,69200.0
2014-02-06 14:15:00,39.9,39.94,39.88,39.9,58000.0,33.7149,33.7487,33.698,33.7149,58000.0
2014-02-06 14:20:00,39.9,39.97,39.9,39.97,69200.0,33.7149,33.774,33.7149,33.774,69200.0
2014-02-06 14:25:00,39.98,39.98,39.94,39.95,137600.0,33.7825,33.7825,33.7487,33.7571,137600.0
2014-02-06 14:30:00,39.96,39.98,39.96,39.96,84000.0,33.7656,33.7825,33.7656,33.7656,84000.0
2014-02-06 14:35:00,39.96,39.98,39.95,39.96,32200.0,33.7656,33.7825,33.7571,33.7656,32200.0
2014-02-06 14:40:00,39.96,39.97,39.95,39.95,56400.0,33.7656,33.774,33.7571,33.7571,56400.0
2014-02-06 14:45:00,39.95,39.95,39.91,39.93,50600.0,33.7571,33.7571,33.7233,33.7402,50600.0
2014-02-06 14:50:00,39.93,39.97,39.92,39.96,61200.0,33.7402,33.774,33.7318,33.7656,61200.0
2014-02-06 14:55:00,39.96,39.97,39.92,39.96,64000.0,33.7656,33.774,33.7318,33.7656,64000.0
2014-02-06 15:00:00,39.97,39.98,39.93,39.95,158800.0,33.774,33.7825,33.7402,33.7571,158800.0
2014-02-06 15:05:00,39.96,39.98,39.93,39.98,97000.0,33.7656,33.7825,33.7402,33.7825,97000.0
2014-02-06 15:10:00,39.98,39.98,39.95,39.96,124400.0,33.7825,33.7825,33.7571,33.7656,124400.0
2014-02-06 15:15:00,39.96,39.99,39.96,39.99,106400.0,33.7656,33.7909,33.7656,33.7909,106400.0
2014-02-06 15:20:00,39.98,39.99,39.95,39.95,55200.0,33.7825,33.7909,33.7571,33.7571,55200.0
2014-02-06 15:25:00,39.95,39.99,39.95,39.99,41400.0,33.7571,33.7909,33.7571,33.7909,41400.0
2014-02-06 15:30:00,39.99,39.99,39.96,39.96,50800.0,33.7909,33.7909,33.7656,33.7656,50800.0
2014-02-06 15:35:00,39.96,39.97,39.94,39.96,137600.0,33.7656,33.774,33.7487,33.7656,137600.0
2014-02-06 15:40:00,39.97,39.99,39.95,39.98,174200.0,33.774,33.7909,33.7571,33.7825,174200.0
2014-02-06 15:45:00,39.97,39.99,39.96,39.96,229200.0,33.774,33.7909,33.7656,33.7656,229200.0
2014-02-06 15:50:00,39.96,39.99,39.96,39.99,130400.0,33.7656,33.7909,33.7656,33.7909,130400.0
2014-02-06 15:55:00,39.99,40.01,39.98,39.99,267000.0,33.7909,33.8078,33.7825,33.7909,267000.0
2014-02-07 09:30:00,40.17,40.43,40.08,40.34,286800.0,33.943,34.1627,33.867,34.0866,286800.0
2014-02-07 09:35:00,40.34,40.56,40.33,40.52,484200.0,34.0866,34.2725,34.0782,34.2387,484200.0
2014-02-07 09:40:00,40.52,40.59,40.49,40.54,303400.0,34.2387,34.2979,34.2134,34.2556,303400.0
2014-02-07 09:45:00,40.54,40.57,40.51,40.51,165600.0,34.2556,34.281,34.2303,34.2303,165600.0
2014-02-07 09:50:00,40.51,40.52,40.38,40.41,135800.0,34.2303,34.2387,34.1204,34.1458,135800.0
2014-02-07 09:55:00,40.41,40.48,40.4,40.46,113600.0,34.1458,34.2049,34.1373,34.188,113600.0
2014-02-07 10:00:00,40.46,40.53,40.42,40.42,83400.0,34.188,34.2472,34.1542,34.1542,83400.0
2014-02-07 10:05:00,40.42,40.44,40.38,40.43,69600.0,34.1542,34.1711,34.1204,34.1627,69600.0
2014-02-07 10:10:00,40.42,40.43,40.35,40.35,134800.0,34.1542,34.1627,34.0951,34.0951,134800.0
2014-02-07 10:15:00,40.35,40.35,40.27,40.27,78600.0,34.0951,34.0951,34.0275,34.0275,78600.0
2014-02-07 10:20:00,40.27,40.33,40.22,40.22,53000.0,34.0275,34.0782,33.9852,33.9852,53000.0
2014-02-07 10:25:00,40.23,40.26,40.15,40.18,43400.0,33.9937,34.019,33.9261,33.9515,43400.0
2014-02-07 10:30:00,40.17,40.23,40.16,40.19,68000.0,33.943,33.9937,33.9346,33.9599,68000.0
2014-02-07 10:35:00,40.19,40.27,40.19,40.27,69000.0,33.9599,34.0275,33.9599,34.0275,69000.0
2014-02-07 10:40:00,40.27,40.27,40.18,40.19,53400.0,34.0275,34.0275,33.9515,33.9599,53400.0
2014-02-07 10:45:00,40.18,40.22,40.17,40.21,53600.0,33.9515,33.9852,33.943,33.9768,53600.0
2014-02-07 10:50:00,40.22,40.27,40.21,40.26,80000.0,33.9852,34.0275,33.9768,34.019,80000.0
2014-02-07 10:55:00,40.27,40.32,40.25,40.26,75400.0,34.0275,34.0697,34.0106,34.019,75400.0
2014-02-07 11:00:00,40.26,40.26,40.24,40.24,39600.0,34.019,34.019,34.0021,34.0021,39600.0
2014-02-07 11:05:00,40.24,40.3,40.24,40.24,84800.0,34.0021,34.0528,34.0021,34.0021,84800.0
2014-02-07 11:10:00,40.24,40.31,40.24,40.3,70400.0,34.0021,34.0613,34.0021,34.0528,70400.0
2014-02-07 11:15:00,40.3,40.33,40.24,40.24,43400.0,34.0528,34.0782,34.0021,34.0021,43400.0
2014-02-07 11:20:00,40.24,40.28,40.24,40.24,22000.0,34.0021,34.0359,34.0021,34.0021,22000.0
2014-02-07 11:25:00,40.23,40.26,40.21,40.22,26000.0,33.9937,34.019,33.9768,33.9852,26000.0
2014-02-07 11:30:00,40.22,40.31,40.22,40.3,23800.0,33.9852,34.0613,33.9852,34.0528,23800.0
2014-02-07 11:35:00,40.29,40.32,40.27,40.29,25200.0,34.0444,34.0697,34.0275,34.0444,25200.0
2014-02-07 11:40:00,40.3,40.33,40.29,40.32,28400.0,34.0528,34.0782,34.0444,34.0697,28400.0
2014-02-07 11:45:00,40.33,40.34,40.32,40.34,27200.0,34.0782,34.0866,34.0697,34.0866,27200.0
2014-02-07 11:50:00,40.33,40.35,40.31,40.31,26800.0,34.0782,34.0951,34.0613,34.0613,26800.0
2014-02-07 11:55:00,40.31,40.33,40.31,40.33,19200.0,34.0613,34.0782,34.0613,34.0782,19200.0
2014-02-07 12:00:00,40.33,40.33,40.3,40.31,32200.0,34.0782,34.0782,34.0528,34.0613,32200.0
2014-02-07 12:05:00,40.3,40.32,40.26,40.26,37800.0,34.0528,34.0697,34.019,34.019,37800.0
2014-02-07 12:10:00,40.26,40.29,40.26,40.29,20800.0,34.019,34.0444,34.019,34.0444,20800.0
2014-02-07 12:15:00,40.29,40.29,40.24,40.27,215200.0,34.0444,34.0444,34.0021,34.0275,215200.0
2014-02-07 12:20:00,40.27,40.27,40.24,40.24,625000.0,34.0275,34.0275,34.0021,34.0021,625000.0
2014-02-07 12:25:00,40.23,40.23,40.21,40.22,25400.0,33.9937,33.9937,33.9768,33.9852,25400.0
2014-02-07 12:30:00,40.23,40.24,40.2,40.2,13800.0,33.9937,34.0021,33.9684,33.9684,13800.0
2014-02-07 12:35:00,40.19,40.19,40.14,40.15,30200.0,33.9599,33.9599,33.9177,33.9261,30200.0
2014-02-07 12:40:00,40.16,40.19,40.16,40.17,30000.0,33.9346,33.9599,33.9346,33.943,30000.0
2014-02-07 12:45:00,40.17,40.19,40.17,40.17,24200.0,33.943,33.9599,33.943,33.943,24200.0
2014-02-07 12:50:00,40.17,40.21,40.17,40.2,26400.0,33.943,33.9768,33.943,33.9684,26400.0
2014-02-07 12:55:00,40.2,40.21,40.19,40.21,13800.0,33.9684,33.9768,33.9599,33.9768,13800.0
2014-02-07 13:00:00,40.21,40.24,40.21,40.22,10400.0,33.9768,34.0021,33.9768,33.9852,10400.0
2014-02-07 13:05:00,40.22,40.22,40.19,40.2,13600.0,33.9852,33.9852,33.9599,33.9684,13600.0
2014-02-07 13:10:00,40.2,40.26,40.2,40.26,43400.0,33.9684,34.019,33.9684,34.019,43400.0
2014-02-07 13:15:00,40.26,40.26,40.24,40.25,61400.0,34.019,34.019,34.0021,34.0106,61400.0
2014-02-07 13:20:00,40.26,40.27,40.25,40.27,14200.0,34.019,34.0275,34.0106,34.0275,14200.0
2014-02-07 13:25:00,40.27,40.27,40.23,40.23,348200.0,34.0275,34.0275,33.9937,33.9937,348200.0
2014-02-07 13:30:00,40.23,40.24,40.22,40.23,69200.0,33.9937,34.0021,33.9852,33.9937,69200.0
2014-02-07 13:35:00,40.23,40.24,40.23,40.24,18200.0,33.9937,34.0021,33.9937,34.0021,18200.0
2014-02-07 13:40:00,40.25,40.28,40.25,40.27,75400.0,34.0106,34.0359,34.0106,34.0275,75400.0
2014-02-07 13:45:00,40.27,40.29,40.27,40.27,62200.0,34.0275,34.0444,34.0275,34.0275,62200.0
2014-02-07 13:50:00,40.27,40.28,40.25,40.25,35000.0,34.0275,34.0359,34.0106,34.0106,35000.0
2014-02-07 13:55:00,40.25,40.29,40.24,40.27,45200.0,34.0106,34.0444,34.0021,34.0275,45200.0
2014-02-07 14:00:00,40.28,40.31,40.28,40.3,42400.0,34.0359,34.0613,34.0359,34.0528,42400.0
2014-02-07 14:05:00,40.29,40.29,40.27,40.29,13800.0,34.0444,34.0444,34.0275,34.0444,13800.0
2014-02-07 14:10:00,40.28,40.32,40.28,40.31,171200.0,34.0359,34.0697,34.0359,34.0613,171200.0
2014-02-07 14:15:00,40.31,40.33,40.31,40.33,235000.0,34.0613,34.0782,34.0613,34.0782,235000.0
2014-02-07 14:20:00,40.33,40.35,40.33,40.35,173800.0,34.0782,34.0951,34.0782,34.0951,173800.0
2014-02-07 14:25:00,40.35,40.35,40.32,40.32,74400.0,34.0951,34.0951,34.0697,34.0697,74400.0
2014-02-07 14:30:00,40.32,40.33,40.29,40.31,113800.0,34.0697,34.0782,34.0444,34.0613,113800.0
2014-02-07 14:35:00,40.31,40.31,40.3,40.31,117200.0,34.0613,34.0613,34.0528,34.0613,117200.0
2014-02-07 14:40:00,40.31,40.35,40.31,40.34,91600.0,34.0613,34.0951,34.0613,34.0866,91600.0
2014-02-07 14:45:00,40.34,40.37,40.34,40.34,136200.0,34.0866,34.112,34.0866,34.0866,136200.0
2014-02-07 14:50:00,40.33,40.34,40.32,40.33,143600.0,34.0782,34.0866,34.0697,34.0782,143600.0
2014-02-07 14:55:00,40.33,40.35,40.33,40.35,168400.0,34.0782,34.0951,34.0782,34.0951,168400.0
2014-02-07 15:00:00,40.35,40.37,40.34,40.37,30400.0,34.0951,34.112,34.0866,34.112,30400.0
2014-02-07 15:05:00,40.37,40.37,40.34,40.35,36600.0,34.112,34.112,34.0866,34.0951,36600.0
2014-02-07 15:10:00,40.35,40.37,40.35,40.37,117200.0,34.0951,34.112,34.0951,34.112,117200.0
2014-02-07 15:15:00,40.36,40.37,40.33,40.34,98000.0,34.1035,34.112,34.0782,34.0866,98000.0
2014-02-07 15:20:00,40.34,40.34,40.31,40.33,79000.0,34.0866,34.0866,34.0613,34.0782,79000.0
2014-02-07 15:25:00,40.33,40.33,40.3,40.32,118200.0,34.0782,34.0782,34.0528,34.0697,118200.0
2014-02-07 15:30:00,40.32,40.36,40.32,40.35,125200.0,34.0697,34.1035,34.0697,34.0951,125200.0
2014-02-07 15:35:00,40.35,40.38,40.35,40.38,194600.0,34.0951,34.1204,34.0951,34.1204,194600.0
2014-02-07 15:40:00,40.37,40.38,40.37,40.38,160800.0,34.112,34.1204,34.112,34.1204,160800.0
2014-02-07 15:45:00,40.38,40.42,40.38,40.38,191800.0,34.1204,34.1542,34.1204,34.1204,191800.0
2014-02-07 15:50:00,40.39,40.4,40.35,40.37,223400.0,34.1289,34.1373,34.0951,34.112,223400.0
2014-02-07 15:55:00,40.37,40.39,40.37,40.37,236400.0,34.112,34.1289,34.112,34.112,236400.0
2014-02-10 09:30:00,40.27,40.38,40.27,40.31,141400.0,34.0275,34.1204,34.0275,34.0613,141400.0
2014-02-10 09:35:00,40.34,40.35,40.25,40.33,61600.0,34.0866,34.0951,34.0106,34.0782,61600.0
2014-02-10 09:40:00,40.33,40.33,40.23,40.31,34400.0,34.0782,34.0782,33.9937,34.0613,34400.0
2014-02-10 09:45:00,40.31,40.31,40.23,40.29,73800.0,34.0613,34.0613,33.9937,34.0444,73800.0
2014-02-10 09:50:00,40.3,40.3,40.22,40.24,55200.0,34.0528,34.0528,33.9852,34.0021,55200.0
2014-02-10 09:55:00,40.24,40.3,40.21,40.26,52600.0,34.0021,34.0528,33.9768,34.019,52600.0
2014-02-10 10:00:00,40.29,40.3,40.19,40.2,142600.0,34.0444,34.0528,33.9599,33.9684,142600.0
2014-02-10 10:05:00,40.2,40.22,40.15,40.18,261800.0,33.9684,33.9852,33.9261,33.9515,261800.0
2014-02-10 10:10:00,40.17,40.21,40.15,40.19,132800.0,33.943,33.9768,33.9261,33.9599,132800.0
2014-02-10 10:15:00,40.2,40.21,40.17,40.18,110800.0,33.9684,33.9768,33.943,33.9515,110800.0
2014-02-10 10:20:00,40.18,40.2,40.12,40.12,131400.0,33.9515,33.9684,33.9008,33.9008,131400.0
2014-02-10 10:25:00,40.13,40.16,40.12,40.15,103600.0,33.9092,33.9346,33.9008,33.9261,103600.0
2014-02-10 10:30:00,40.15,40.16,40.09,40.11,241600.0,33.9261,33.9346,33.8754,33.8923,241600.0
2014-02-10 10:35:00,40.12,40.13,40.06,40.08,277400.0,33.9008,33.9092,33.8501,33.867,277400.0
2014-02-10 10:40:00,40.08,40.09,40.02,40.04,185000.0,33.867,33.8754,33.8163,33.8332,185000.0
2014-02-10 10:45:00,40.04,40.04,40.01,40.02,126000.0,33.8332,33.8332,33.8078,33.8163,126000.0
2014-02-10 10:50:00,40.01,40.05,39.99,40.01,109600.0,33.8078,33.8416,33.7909,33.8078,109600.0
2014-02-10 10:55:00,40.01,40.06,40.01,40.05,100000.0,33.8078,33.8501,33.8078,33.8416,100000.0
2014-02-10 11:00:00,40.05,40.06,40.01,40.02,97000.0,33.8416,33.8501,33.8078,33.8163,97000.0
2014-02-10 11:05:00,40.02,40.03,39.98,39.98,341800.0,33.8163,33.8247,33.7825,33.7825,341800.0
2014-02-10 11:10:00,39.98,40.02,39.98,40.01,166800.0,33.7825,33.8163,33.7825,33.8078,166800.0
2014-02-10 11:15:00,40.01,40.05,39.99,40.05,47400.0,33.8078,33.8416,33.7909,33.8416,47400.0
2014-02-10 11:20:00,40.05,40.07,40.03,40.07,152800.0,33.8416,33.8585,33.8247,33.8585,152800.0
2014-02-10 11:25:00,40.09,40.11,40.08,40.1,32400.0,33.8754,33.8923,33.867,33.8839,32400.0
2014-02-10 11:30:00,40.1,40.12,40.08,40.09,37800.0,33.8839,33.9008,33.867,33.8754,37800.0
2014-02-10 11:35:00,40.1,40.1,40.06,40.08,48400.0,33.8839,33.8839,33.8501,33.867,48400.0
2014-02-10 11:40:00,40.09,40.16,40.09,40.13,45200.0,33.8754,33.9346,33.8754,33.9092,45200.0
2014-02-10 11:45:00,40.13,40.16,40.13,40.15,50600.0,33.9092,33.9346,33.9092,33.9261,50600.0
2014-02-10 11:50:00,40.16,40.21,40.15,40.17,62200.0,33.9346,33.9768,33.9261,33.943,62200.0
2014-02-10 11:55:00,40.16,40.18,40.15,40.16,39000.0,33.9346,33.9515,33.9261,33.9346,39000.0
2014-02-10 12:00:00,40.16,40.17,40.12,40.13,59800.0,33.9346,33.943,33.9008,33.9092,59800.0
2014-02-10 12:05:00,40.12,40.12,40.09,40.1,50600.0,33.9008,33.9008,33.8754,33.8839,50600.0
2014-02-10 12:10:00,40.11,40.13,40.1,40.13,32400.0,33.8923,33.9092,33.8839,33.9092,32400.0
2014-02-10 12:15:00,40.13,40.16,40.13,40.14,46200.0,33.9092,33.9346,33.9092,33.9177,46200.0
2014-02-10 12:20:00,40.15,40.17,40.14,40.15,30000.0,33.9261,33.943,33.9177,33.9261,30000.0
2014-02-10 12:25:00,40.16,40.16,40.12,40.13,47600.0,33.9346,33.9346,33.9008,33.9092,47600.0
2014-02-10 12:30:00,40.13,40.18,40.13,40.18,26400.0,33.9092,33.9515,33.9092,33.9515,26400.0
2014-02-10 12:35:00,40.18,40.2,40.16,40.17,58400.0,33.9515,33.9684,33.9346,33.943,58400.0
2014-02-10 12:40:00,40.17,40.2,40.16,40.19,24000.0,33.943,33.9684,33.9346,33.9599,24000.0
2014-02-10 12:45:00,40.2,40.2,40.17,40.19,72800.0,33.9684,33.9684,33.943,33.9599,72800.0
2014-02-10 12:50:00,40.19,40.2,40.17,40.2,54400.0,33.9599,33.9684,33.943,33.9684,54400.0
2014-02-10 12:55:00,40.2,40.22,40.19,40.21,64400.0,33.9684,33.9852,33.9599,33.9768,64400.0
2014-02-10 13:00:00,40.21,40.22,40.2,40.21,25200.0,33.9768,33.9852,33.9684,33.9768,25200.0
2014-02-10 13:05:00,40.21,40.24,40.21,40.21,41400.0,33.9768,34.0021,33.9768,33.9768,41400.0
2014-02-10 13:10:00,40.21,40.23,40.2,40.2,42600.0,33.9768,33.9937,33.9684,33.9684,42600.0
2014-02-10 13:15:00,40.2,40.23,40.19,40.23,46000.0,33.9684,33.9937,33.9599,33.9937,46000.0
2014-02-10 13:20:00,40.22,40.24,40.21,40.24,32000.0,33.9852,34.0021,33.9768,34.0021,32000.0
2014-02-10 13:25:00,40.24,40.24,40.22,40.22,80000.0,34.0021,34.0021,33.9852,33.9852,80000.0
2014-02-10 13:30:00,40.22,40.22,40.21,40.22,26200.0,33.9852,33.9852,33.9768,33.9852,26200.0
2014-02-10 13:35:00,40.22,40.27,40.22,40.27,40800.0,33.9852,34.0275,33.9852,34.0275,40800.0
2014-02-10 13:40:00,40.27,40.27,40.25,40.26,51000.0,34.0275,34.0275,34.0106,34.019,51000.0
2014-02-10 13:45:00,40.26,40.27,40.24,40.24,69200.0,34.019,34.0275,34.0021,34.0021,69200.0
2014-02-10 13:50:00,40.24,40.24,40.21,40.22,71400.0,34.0021,34.0021,33.9768,33.9852,71400.0
2014-02-10 13:55:00,40.23,40.24,40.21,40.24,36200.0,33.9937,34.0021,33.9768,34.0021,36200.0
2014-02-10 14:00:00,40.23,40.27,40.23,40.27,44800.0,33.9937,34.0275,33.9937,34.0275,44800.0
2014-02-10 14:05:00,40.26,40.26,40.24,40.26,34000.0,34.019,34.019,34.0021,34.019,34000.0
2014-02-10 14:10:00,40.25,40.31,40.25,40.29,63200.0,34.0106,34.0613,34.0106,34.0444,63200.0
2014-02-10 14:15:00,40.29,40.3,40.26,40.27,65000.0,34.0444,34.0528,34.019,34.0275,65000.0
2014-02-10 14:20:00,40.27,40.31,40.27,40.29,38200.0,34.0275,34.0613,34.0275,34.0444,38200.0
2014-02-10 14:25:00,40.29,40.3,40.27,40.29,46200.0,34.0444,34.0528,34.0275,34.0444,46200.0
2014-02-10 14:30:00,40.29,40.31,40.28,40.31,26400.0,34.0444,34.0613,34.0359,34.0613,26400.0
2014-02-10 14:35:00,40.31,40.34,40.31,40.32,72800.0,34.0613,34.0866,34.0613,34.0697,72800.0
2014-02-10 14:40:00,40.31,40.33,40.3,40.3,48600.0,34.0613,34.0782,34.0528,34.0528,48600.0
2014-02-10 14:45:00,40.3,40.3,40.28,40.29,51600.0,34.0528,34.0528,34.0359,34.0444,51600.0
2014-02-10 14:50:00,40.29,40.3,40.28,40.29,46600.0,34.0444,34.0528,34.0359,34.0444,46600.0
2014-02-10 14:55:00,40.29,40.29,40.27,40.27,21600.0,34.0444,34.0444,34.0275,34.0275,21600.0
2014-02-10 15:00:00,40.27,40.29,40.26,40.27,75000.0,34.0275,34.0444,34.019,34.0275,75000.0
2014-02-10 15:05:00,40.27,40.27,40.26,40.27,64200.0,34.0275,34.0275,34.019,34.0275,64200.0
2014-02-10 15:10:00,40.27,40.28,40.26,40.27,84000.0,34.0275,34.0359,34.019,34.0275,84000.0
2014-02-10 15:15:00,40.27,40.27,40.26,40.27,42400.0,34.0275,34.0275,34.019,34.0275,42400.0
2014-02-10 15:20:00,40.27,40.27,40.24,40.26,181000.0,34.0275,34.0275,34.0021,34.019,181000.0
2014-02-10 15:25:00,40.26,40.27,40.24,40.26,75000.0,34.019,34.0275,34.0021,34.019,75000.0
2014-02-10 15:30:00,40.26,40.3,40.26,40.29,66200.0,34.019,34.0528,34.019,34.0444,66200.0
2014-02-10 15:35:00,40.29,40.31,40.29,40.29,47400.0,34.0444,34.0613,34.0444,34.0444,47400.0
2014-02-10 15:40:00,40.29,40.3,40.27,40.27,72800.0,34.0444,34.0528,34.0275,34.0275,72800.0
2014-02-10 15:45:00,40.27,40.29,40.26,40.28,156600.0,34.0275,34.0444,34.019,34.0359,156600.0
2014-02-10 15:50:00,40.29,40.31,40.27,40.3,182800.0,34.0444,34.0613,34.0275,34.0528,182800.0
2014-02-10 15:55:00,40.31,40.31,40.27,40.28,346000.0,34.0613,34.0613,34.0275,34.0359,346000.0
2014-02-11 09:30:00,40.42,40.43,40.38,40.4,48200.0,34.1542,34.1627,34.1204,34.1373,48200.0
2014-02-11 09:35:00,40.42,40.44,40.38,40.43,88600.0,34.1542,34.1711,34.1204,34.1627,88600.0
2014-02-11 09:40:00,40.43,40.45,40.35,40.41,97800.0,34.1627,34.1796,34.0951,34.1458,97800.0
2014-02-11 09:45:00,40.42,40.51,40.42,40.48,109600.0,34.1542,34.2303,34.1542,34.2049,109600.0
2014-02-11 09:50:00,40.47,40.49,40.35,40.36,125200.0,34.1965,34.2134,34.0951,34.1035,125200.0
2014-02-11 09:55:00,40.35,40.38,40.33,40.34,26600.0,34.0951,34.1204,34.0782,34.0866,26600.0
2014-02-11 10:00:00,40.34,40.37,40.29,40.31,69200.0,34.0866,34.112,34.0444,34.0613,69200.0
2014-02-11 10:05:00,40.31,40.35,40.31,40.35,40200.0,34.0613,34.0951,34.0613,34.0951,40200.0
2014-02-11 10:10:00,40.35,40.38,40.32,40.38,55200.0,34.0951,34.1204,34.0697,34.1204,55200.0
2014-02-11 10:15:00,40.38,40.38,40.34,40.35,39200.0,34.1204,34.1204,34.0866,34.0951,39200.0
2014-02-11 10:20:00,40.35,40.41,40.34,40.41,48400.0,34.0951,34.1458,34.0866,34.1458,48400.0
2014-02-11 10:25:00,40.41,40.42,40.37,40.41,53200.0,34.1458,34.1542,34.112,34.1458,53200.0
2014-02-11 10:30:00,40.41,40.43,40.4,40.43,33600.0,34.1458,34.1627,34.1373,34.1627,33600.0
2014-02-11 10:35:00,40.43,40.45,40.41,40.44,70800.0,34.1627,34.1796,34.1458,34.1711,70800.0
2014-02-11 10:40:00,40.44,40.45,40.42,40.42,55600.0,34.1711,34.1796,34.1542,34.1542,55600.0
2014-02-11 10:45:00,40.43,40.43,40.37,40.38,52400.0,34.1627,34.1627,34.112,34.1204,52400.0
2014-02-11 10:50:00,40.38,40.4,40.35,40.35,124600.0,34.1204,34.1373,34.0951,34.0951,124600.0
2014-02-11 10:55:00,40.35,40.38,40.33,40.37,50200.0,34.0951,34.1204,34.0782,34.112,50200.0
2014-02-11 11:00:00,40.38,40.45,40.38,40.4,58400.0,34.1204,34.1796,34.1204,34.1373,58400.0
2014-02-11 11:05:00,40.4,40.4,40.33,40.35,119400.0,34.1373,34.1373,34.0782,34.0951,119400.0
2014-02-11 11:10:00,40.35,40.35,40.31,40.32,71200.0,34.0951,34.0951,34.0613,34.0697,71200.0
2014-02-11 11:15:00,40.32,40.41,40.32,40.41,109600.0,34.0697,34.1458,34.0697,34.1458,109600.0
2014-02-11 11:20:00,40.41,40.44,40.39,40.44,71000.0,34.1458,34.1711,34.1289,34.1711,71000.0
2014-02-11 11:25:00,40.44,40.52,40.44,40.51,101400.0,34.1711,34.2387,34.1711,34.2303,101400.0
2014-02-11 11:30:00,40.52,40.53,40.48,40.49,81800.0,34.2387,34.2472,34.2049,34.2134,81800.0
2014-02-11 11:35:00,40.48,40.53,40.48,40.53,28800.0,34.2049,34.2472,34.2049,34.2472,28800.0
2014-02-11 11:40:00,40.53,40.54,40.51,40.52,58400.0,34.2472,34.2556,34.2303,34.2387,58400.0
2014-02-11 11:45:00,40.52,40.56,40.52,40.55,62000.0,34.2387,34.2725,34.2387,34.2641,62000.0
2014-02-11 11:50:00,40.55,40.57,40.52,40.55,28000.0,34.2641,34.281,34.2387,34.2641,28000.0
2014-02-11 11:55:00,40.55,40.55,40.53,40.54,16200.0,34.2641,34.2641,34.2472,34.2556,16200.0
2014-02-11 12:00:00,40.54,40.56,40.53,40.56,14600.0,34.2556,34.2725,34.2472,34.2725,14600.0
2014-02-11 12:05:00,40.56,40.56,40.52,40.52,129400.0,34.2725,34.2725,34.2387,34.2387,129400.0
2014-02-11 12:10:00,40.52,40.52,40.5,40.51,128600.0,34.2387,34.2387,34.2218,34.2303,128600.0
2014-02-11 12:15:00,40.51,40.55,40.5,40.54,46400.0,34.2303,34.2641,34.2218,34.2556,46400.0
2014-02-11 12:20:00,40.55,40.55,40.54,40.55,19200.0,34.2641,34.2641,34.2556,34.2641,19200.0
2014-02-11 12:25:00,40.56,40.58,40.56,40.57,45600.0,34.2725,34.2894,34.2725,34.281,45600.0
2014-02-11 12:30:00,40.57,40.59,40.57,40.59,37000.0,34.281,34.2979,34.281,34.2979,37000.0
2014-02-11 12:35:00,40.59,40.59,40.57,40.58,26800.0,34.2979,34.2979,34.281,34.2894,26800.0
2014-02-11 12:40:00,40.58,40.58,40.57,40.58,19400.0,34.2894,34.2894,34.281,34.2894,19400.0
2014-02-11 12:45:00,40.59,40.59,40.58,40.58,22400.0,34.2979,34.2979,34.2894,34.2894,22400.0
2014-02-11 12:50:00,40.58,40.58,40.56,40.56,21000.0,34.2894,34.2894,34.2725,34.2725,21000.0
2014-02-11 12:55:00,40.56,40.58,40.56,40.58,38600.0,34.2725,34.2894,34.2725,34.2894,38600.0
2014-02-11 13:00:00,40.58,40.61,40.58,40.6,33600.0,34.2894,34.3148,34.2894,34.3063,33600.0
2014-02-11 13:05:00,40.6,40.61,40.59,40.6,27000.0,34.3063,34.3148,34.2979,34.3063,27000.0
2014-02-11 13:10:00,40.6,40.63,40.6,40.63,62000.0,34.3063,34.3317,34.3063,34.3317,62000.0
2014-02-11 13:15:00,40.63,40.63,40.6,40.6,184800.0,34.3317,34.3317,34.3063,34.3063,184800.0
2014-02-11 13:20:00,40.6,40.61,40.6,40.6,66600.0,34.3063,34.3148,34.3063,34.3063,66600.0
2014-02-11 13:25:00,40.6,40.62,40.6,40.62,98600.0,34.3063,34.3232,34.3063,34.3232,98600.0
2014-02-11 13:30:00,40.62,40.63,40.61,40.61,44800.0,34.3232,34.3317,34.3148,34.3148,44800.0
2014-02-11 13:35:00,40.61,40.62,40.6,40.62,49400.0,34.3148,34.3232,34.3063,34.3232,49400.0
2014-02-11 13:40:00,40.62,40.63,40.62,40.62,74600.0,34.3232,34.3317,34.3232,34.3232,74600.0
2014-02-11 13:45:00,40.62,40.63,40.61,40.61,101200.0,34.3232,34.3317,34.3148,34.3148,101200.0
2014-02-11 13:50:00,40.6,40.6,40.59,40.59,40400.0,34.3063,34.3063,34.2979,34.2979,40400.0
2014-02-11 13:55:00,40.59,40.59,40.56,40.56,77800.0,34.2979,34.2979,34.2725,34.2725,77800.0
2014-02-11 14:00:00,40.56,40.57,40.55,40.57,108800.0,34.2725,34.281,34.2641,34.281,108800.0
2014-02-11 14:05:00,40.58,40.59,40.57,40.59,22200.0,34.2894,34.2979,34.281,34.2979,22200.0
2014-02-11 14:10:00,40.59,40.6,40.59,40.59,15800.0,34.2979,34.3063,34.2979,34.2979,15800.0
2014-02-11 14:15:00,40.59,40.6,40.59,40.59,26400.0,34.2979,34.3063,34.2979,34.2979,26400.0
2014-02-11 14:20:00,40.6,40.62,40.6,40.62,29200.0,34.3063,34.3232,34.3063,34.3232,29200.0
2014-02-11 14:25:00,40.62,40.63,40.61,40.62,44800.0,34.3232,34.3317,34.3148,34.3232,44800.0
2014-02-11 14:30:00,40.62,40.63,40.62,40.62,94800.0,34.3232,34.3317,34.3232,34.3232,94800.0
2014-02-11 14:35:00,40.62,40.65,40.62,40.65,68000.0,34.3232,34.3486,34.3232,34.3486,68000.0
2014-02-11 14:40:00,40.65,40.68,40.65,40.66,118200.0,34.3486,34.3739,34.3486,34.357,118200.0
2014-02-11 14:45:00,40.66,40.68,40.66,40.67,69600.0,34.357,34.3739,34.357,34.3655,69600.0
2014-02-11 14:50:00,40.68,40.7,40.65,40.68,123000.0,34.3739,34.3908,34.3486,34.3739,123000.0
2014-02-11 14:55:00,40.67,40.7,40.67,40.69,33400.0,34.3655,34.3908,34.3655,34.3824,33400.0
2014-02-11 15:00:00,40.69,40.71,40.69,40.71,109800.0,34.3824,34.3993,34.3824,34.3993,109800.0
2014-02-11 15:05:00,40.71,40.71,40.7,40.7,40600.0,34.3993,34.3993,34.3908,34.3908,40600.0
2014-02-11 15:10:00,40.7,40.71,40.7,40.7,39400.0,34.3908,34.3993,34.3908,34.3908,39400.0
2014-02-11 15:15:00,40.7,40.72,40.69,40.72,36200.0,34.3908,34.4077,34.3824,34.4077,36200.0
2014-02-11 15:20:00,40.72,40.72,40.71,40.71,88800.0,34.4077,34.4077,34.3993,34.3993,88800.0
2014-02-11 15:25:00,40.71,40.71,40.66,40.67,54200.0,34.3993,34.3993,34.357,34.3655,54200.0
2014-02-11 15:30:00,40.67,40.68,40.66,40.67,136800.0,34.3655,34.3739,34.357,34.3655,136800.0
2014-02-11 15:35:00,40.67,40.67,40.66,40.66,54000.0,34.3655,34.3655,34.357,34.357,54000.0
2014-02-11 15:40:00,40.66,40.67,40.65,40.67,63200.0,34.357,34.3655,34.3486,34.3655,63200.0
2014-02-11 15:45:00,40.67,40.67,40.62,40.62,148000.0,34.3655,34.3655,34.3232,34.3232,148000.0
2014-02-11 15:50:00,40.63,40.63,40.6,40.61,221400.0,34.3317,34.3317,34.3063,34.3148,221400.0
2014-02-11 15:55:00,40.6,40.6,40.56,40.58,358800.0,34.3063,34.3063,34.2725,34.2894,358800.0
2014-02-12 09:30:00,40.73,40.76,40.64,40.76,23600.0,34.4162,34.4415,34.3401,34.4415,23600.0
2014-02-12 09:35:00,40.77,40.87,40.76,40.83,102600.0,34.45,34.5345,34.4415,34.5007,102600.0
2014-02-12 09:40:00,40.82,40.85,40.77,40.85,34600.0,34.4922,34.5176,34.45,34.5176,34600.0
2014-02-12 09:45:00,40.86,40.88,40.83,40.84,39200.0,34.526,34.5429,34.5007,34.5091,39200.0
2014-02-12 09:50:00,40.84,40.86,40.82,40.84,49200.0,34.5091,34.526,34.4922,34.5091,49200.0
2014-02-12 09:55:00,40.84,40.87,40.79,40.79,52600.0,34.5091,34.5345,34.4669,34.4669,52600.0
2014-02-12 10:00:00,40.8,40.81,40.74,40.74,40000.0,34.4753,34.4838,34.4246,34.4246,40000.0
2014-02-12 10:05:00,40.74,40.74,40.7,40.72,91600.0,34.4246,34.4246,34.3908,34.4077,91600.0
2014-02-12 10:10:00,40.73,40.75,40.7,40.7,64800.0,34.4162,34.4331,34.3908,34.3908,64800.0
2014-02-12 10:15:00,40.7,40.7,40.62,40.62,85000.0,34.3908,34.3908,34.3232,34.3232,85000.0
2014-02-12 10:20:00,40.62,40.63,40.55,40.55,149200.0,34.3232,34.3317,34.2641,34.2641,149200.0
2014-02-12 10:25:00,40.55,40.57,40.55,40.56,211600.0,34.2641,34.281,34.2641,34.2725,211600.0
2014-02-12 10:30:00,40.56,40.57,40.52,40.54,103000.0,34.2725,34.281,34.2387,34.2556,103000.0
2014-02-12 10:35:00,40.54,40.58,40.52,40.57,61200.0,34.2556,34.2894,34.2387,34.281,61200.0
2014-02-12 10:40:00,40.57,40.57,40.49,40.51,167200.0,34.281,34.281,34.2134,34.2303,167200.0
2014-02-12 10:45:00,40.51,40.53,40.45,40.53,48800.0,34.2303,34.2472,34.1796,34.2472,48800.0
2014-02-12 10:50:00,40.53,40.54,40.51,40.52,90600.0,34.2472,34.2556,34.2303,34.2387,90600.0
2014-02-12 10:55:00,40.53,40.53,40.46,40.47,102800.0,34.2472,34.2472,34.188,34.1965,102800.0
2014-02-12 11:00:00,40.47,40.51,40.47,40.51,62400.0,34.1965,34.2303,34.1965,34.2303,62400.0
2014-02-12 11:05:00,40.51,40.54,40.51,40.54,46600.0,34.2303,34.2556,34.2303,34.2556,46600.0
2014-02-12 11:10:00,40.55,40.58,40.55,40.58,24400.0,34.2641,34.2894,34.2641,34.2894,24400.0
2014-02-12 11:15:00,40.58,40.59,40.58,40.58,79400.0,34.2894,34.2979,34.2894,34.2894,79400.0
2014-02-12 11:20:00,40.57,40.58,40.51,40.51,114800.0,34.281,34.2894,34.2303,34.2303,114800.0
2014-02-12 11:25:00,40.51,40.51,40.48,40.48,160600.0,34.2303,34.2303,34.2049,34.2049,160600.0
2014-02-12 11:30:00,40.48,40.52,40.47,40.49,109800.0,34.2049,34.2387,34.1965,34.2134,109800.0
2014-02-12 11:35:00,40.5,40.51,40.46,40.47,67600.0,34.2218,34.2303,34.188,34.1965,67600.0
2014-02-12 11:40:00,40.48,40.48,40.45,40.45,139600.0,34.2049,34.2049,34.1796,34.1796,139600.0
2014-02-12 11:45:00,40.45,40.47,40.45,40.45,35000.0,34.1796,34.1965,34.1796,34.1796,35000.0
2014-02-12 11:50:00,40.44,40.47,40.42,40.46,81200.0,34.1711,34.1965,34.1542,34.188,81200.0
2014-02-12 11:55:00,40.46,40.47,40.46,40.47,29000.0,34.188,34.1965,34.188,34.1965,29000.0
2014-02-12 12:00:00,40.47,40.5,40.46,40.49,96400.0,34.1965,34.2218,34.188,34.2134,96400.0
2014-02-12 12:05:00,40.49,40.51,40.49,40.49,41800.0,34.2134,34.2303,34.2134,34.2134,41800.0
2014-02-12 12:10:00,40.49,40.49,40.47,40.47,39400.0,34.2134,34.2134,34.1965,34.1965,39400.0
2014-02-12 12:15:00,40.47,40.47,40.46,40.46,52400.0,34.1965,34.1965,34.188,34.188,52400.0
2014-02-12 12:20:00,40.46,40.47,40.44,40.45,43000.0,34.188,34.1965,34.1711,34.1796,43000.0
2014-02-12 12:25:00,40.44,40.45,40.42,40.43,42600.0,34.1711,34.1796,34.1542,34.1627,42600.0
2014-02-12 12:30:00,40.44,40.44,40.42,40.43,162600.0,34.1711,34.1711,34.1542,34.1627,162600.0
2014-02-12 12:35:00,40.41,40.42,40.38,40.38,197800.0,34.1458,34.1542,34.1204,34.1204,197800.0
2014-02-12 12:40:00,40.38,40.43,40.38,40.43,37200.0,34.1204,34.1627,34.1204,34.1627,37200.0
2014-02-12 12:45:00,40.43,40.44,40.39,40.39,89000.0,34.1627,34.1711,34.1289,34.1289,89000.0
2014-02-12 12:50:00,40.39,40.46,40.38,40.46,76800.0,34.1289,34.188,34.1204,34.188,76800.0
2014-02-12 12:55:00,40.46,40.47,40.44,40.46,21600.0,34.188,34.1965,34.1711,34.188,21600.0
2014-02-12 13:00:00,40.46,40.47,40.46,40.47,12800.0,34.188,34.1965,34.188,34.1965,12800.0
2014-02-12 13:05:00,40.47,40.5,40.47,40.49,36800.0,34.1965,34.2218,34.1965,34.2134,36800.0
2014-02-12 13:10:00,40.49,40.51,40.49,40.49,19400.0,34.2134,34.2303,34.2134,34.2134,19400.0
2014-02-12 13:15:00,40.5,40.52,40.49,40.52,29600.0,34.2218,34.2387,34.2134,34.2387,29600.0
2014-02-12 13:20:00,40.52,40.52,40.49,40.52,94400.0,34.2387,34.2387,34.2134,34.2387,94400.0
2014-02-12 13:25:00,40.52,40.52,40.5,40.5,74200.0,34.2387,34.2387,34.2218,34.2218,74200.0
2014-02-12 13:30:00,40.5,40.52,40.5,40.52,39200.0,34.2218,34.2387,34.2218,34.2387,39200.0
2014-02-12 13:35:00,40.52,40.52,40.52,40.52,37600.0,34.2387,34.2387,34.2387,34.2387,37600.0
2014-02-12 13:40:00,40.52,40.52,40.51,40.52,36200.0,34.2387,34.2387,34.2303,34.2387,36200.0
2014-02-12 13:45:00,40.52,40.53,40.52,40.52,59600.0,34.2387,34.2472,34.2387,34.2387,59600.0
2014-02-12 13:50:00,40.53,40.54,40.49,40.5,79200.0,34.2472,34.2556,34.2134,34.2218,79200.0
2014-02-12 13:55:00,40.5,40.51,40.49,40.51,16800.0,34.2218,34.2303,34.2134,34.2303,16800.0
2014-02-12 14:00:00,40.51,40.52,40.49,40.51,111200.0,34.2303,34.2387,34.2134,34.2303,111200.0
2014-02-12 14:05:00,40.52,40.52,40.5,40.52,37800.0,34.2387,34.2387,34.2218,34.2387,37800.0
2014-02-12 14:10:00,40.52,40.52,40.47,40.48,63600.0,34.2387,34.2387,34.1965,34.2049,63600.0
2014-02-12 14:15:00,40.48,40.49,40.48,40.49,86600.0,34.2049,34.2134,34.2049,34.2134,86600.0
2014-02-12 14:20:00,40.49,40.51,40.49,40.51,19400.0,34.2134,34.2303,34.2134,34.2303,19400.0
2014-02-12 14:25:00,40.51,40.52,40.51,40.51,35000.0,34.2303,34.2387,34.2303,34.2303,35000.0
2014-02-12 14:30:00,40.51,40.51,40.47,40.49,137400.0,34.2303,34.2303,34.1965,34.2134,137400.0
2014-02-12 14:35:00,40.49,40.49,40.46,40.46,21600.0,34.2134,34.2134,34.188,34.188,21600.0
2014-02-12 14:40:00,40.46,40.49,40.46,40.49,23000.0,34.188,34.2134,34.188,34.2134,23000.0
2014-02-12 14:45:00,40.48,40.48,40.45,40.46,74800.0,34.2049,34.2049,34.1796,34.188,74800.0
2014-02-12 14:50:00,40.46,40.48,40.45,40.48,59200.0,34.188,34.2049,34.1796,34.2049,59200.0
2014-02-12 14:55:00,40.48,40.48,40.46,40.47,106600.0,34.2049,34.2049,34.188,34.1965,106600.0
2014-02-12 15:00:00,40.47,40.49,40.47,40.47,45000.0,34.1965,34.2134,34.1965,34.1965,45000.0
2014-02-12 15:05:00,40.47,40.49,40.46,40.49,63200.0,34.1965,34.2134,34.188,34.2134,63200.0
2014-02-12 15:10:00,40.49,40.49,40.45,40.47,38200.0,34.2134,34.2134,34.1796,34.1965,38200.0
2014-02-12 15:15:00,40.47,40.51,40.47,40.51,45000.0,34.1965,34.2303,34.1965,34.2303,45000.0
2014-02-12 15:20:00,40.5,40.51,40.48,40.48,34600.0,34.2218,34.2303,34.2049,34.2049,34600.0
2014-02-12 15:25:00,40.48,40.49,40.47,40.48,49800.0,34.2049,34.2134,34.1965,34.2049,49800.0
2014-02-12 15:30:00,40.48,40.5,40.48,40.48,47400.0,34.2049,34.2218,34.2049,34.2049,47400.0
2014-02-12 15:35:00,40.48,40.48,40.46,40.46,88200.0,34.2049,34.2049,34.188,34.188,88200.0
2014-02-12 15:40:00,40.46,40.51,40.46,40.51,160600.0,34.188,34.2303,34.188,34.2303,160600.0
2014-02-12 15:45:00,40.52,40.52,40.49,40.49,182800.0,34.2387,34.2387,34.2134,34.2134,182800.0
2014-02-12 15:50:00,40.49,40.49,40.45,40.45,114000.0,34.2134,34.2134,34.1796,34.1796,114000.0
2014-02-12 15:55:00,40.46,40.49,40.46,40.49,279000.0,34.188,34.2134,34.188,34.2134,279000.0
2014-02-13 09:30:00,40.15,40.25,40.12,40.14,220800.0,33.9261,34.0106,33.9008,33.9177,220800.0
2014-02-13 09:35:00,40.15,40.22,40.1,40.13,181000.0,33.9261,33.9852,33.8839,33.9092,181000.0
2014-02-13 09:40:00,40.13,40.2,40.11,40.16,246400.0,33.9092,33.9684,33.8923,33.9346,246400.0
2014-02-13 09:45:00,40.16,40.21,40.14,40.15,224000.0,33.9346,33.9768,33.9177,33.9261,224000.0
2014-02-13 09:50:00,40.15,40.26,40.15,40.26,248000.0,33.9261,34.019,33.9261,34.019,248000.0
2014-02-13 09:55:00,40.25,40.3,40.24,40.3,128200.0,34.0106,34.0528,34.0021,34.0528,128200.0
2014-02-13 10:00:00,40.3,40.31,40.27,40.27,45800.0,34.0528,34.0613,34.0275,34.0275,45800.0
2014-02-13 10:05:00,40.27,40.36,40.27,40.36,35800.0,34.0275,34.1035,34.0275,34.1035,35800.0
2014-02-13 10:10:00,40.35,40.36,40.34,40.35,66200.0,34.0951,34.1035,34.0866,34.0951,66200.0
2014-02-13 10:15:00,40.35,40.42,40.35,40.39,85400.0,34.0951,34.1542,34.0951,34.1289,85400.0
2014-02-13 10:20:00,40.39,40.41,40.34,40.34,156800.0,34.1289,34.1458,34.0866,34.0866,156800.0
2014-02-13 10:25:00,40.34,40.35,40.33,40.35,132200.0,34.0866,34.0951,34.0782,34.0951,132200.0
2014-02-13 10:30:00,40.35,40.38,40.34,40.38,38800.0,34.0951,34.1204,34.0866,34.1204,38800.0
2014-02-13 10:35:00,40.38,40.38,40.37,40.38,23600.0,34.1204,34.1204,34.112,34.1204,23600.0
2014-02-13 10:40:00,40.38,40.4,40.37,40.4,66000.0,34.1204,34.1373,34.112,34.1373,66000.0
2014-02-13 10:45:00,40.4,40.41,40.35,40.37,61800.0,34.1373,34.1458,34.0951,34.112,61800.0
2014-02-13 10:50:00,40.37,40.47,40.37,40.46,56600.0,34.112,34.1965,34.112,34.188,56600.0
2014-02-13 10:55:00,40.46,40.49,40.45,40.46,48000.0,34.188,34.2134,34.1796,34.188,48000.0
2014-02-13 11:00:00,40.47,40.52,40.47,40.48,92800.0,34.1965,34.2387,34.1965,34.2049,92800.0
2014-02-13 11:05:00,40.48,40.5,40.47,40.49,65400.0,34.2049,34.2218,34.1965,34.2134,65400.0
2014-02-13 11:10:00,40.49,40.51,40.48,40.51,59000.0,34.2134,34.2303,34.2049,34.2303,59000.0
2014-02-13 11:15:00,40.51,40.56,40.51,40.56,87400.0,34.2303,34.2725,34.2303,34.2725,87400.0
2014-02-13 11:20:00,40.56,40.59,40.56,40.57,104000.0,34.2725,34.2979,34.2725,34.281,104000.0
2014-02-13 11:25:00,40.57,40.58,40.56,40.58,89400.0,34.281,34.2894,34.2725,34.2894,89400.0
2014-02-13 11:30:00,40.58,40.63,40.58,40.6,132400.0,34.2894,34.3317,34.2894,34.3063,132400.0
2014-02-13 11:35:00,40.6,40.62,40.59,40.59,61600.0,34.3063,34.3232,34.2979,34.2979,61600.0
2014-02-13 11:40:00,40.59,40.59,40.57,40.59,83800.0,34.2979,34.2979,34.281,34.2979,83800.0
2014-02-13 11:45:00,40.59,40.63,40.59,40.63,56200.0,34.2979,34.3317,34.2979,34.3317,56200.0
2014-02-13 11:50:00,40.63,40.65,40.63,40.64,49400.0,34.3317,34.3486,34.3317,34.3401,49400.0
2014-02-13 11:55:00,40.65,40.65,40.6,40.63,88800.0,34.3486,34.3486,34.3063,34.3317,88800.0
2014-02-13 12:00:00,40.63,40.63,40.59,40.59,93200.0,34.3317,34.3317,34.2979,34.2979,93200.0
2014-02-13 12:05:00,40.59,40.59,40.57,40.57,28400.0,34.2979,34.2979,34.281,34.281,28400.0
2014-02-13 12:10:00,40.57,40.6,40.57,40.58,39200.0,34.281,34.3063,34.281,34.2894,39200.0
2014-02-13 12:15:00,40.58,40.58,40.57,40.58,11200.0,34.2894,34.2894,34.281,34.2894,11200.0
2014-02-13 12:20:00,40.58,40.59,40.58,40.58,9600.0,34.2894,34.2979,34.2894,34.2894,9600.0
2014-02-13 12:25:00,40.58,40.6,40.58,40.6,11000.0,34.2894,34.3063,34.2894,34.3063,11000.0
2014-02-13 12:30:00,40.6,40.6,40.59,40.59,11000.0,34.3063,34.3063,34.2979,34.2979,11000.0
2014-02-13 12:35:00,40.59,40.6,40.59,40.6,10000.0,34.2979,34.3063,34.2979,34.3063,10000.0
2014-02-13 12:40:00,40.6,40.61,40.6,40.6,14400.0,34.3063,34.3148,34.3063,34.3063,14400.0
2014-02-13 12:45:00,40.6,40.62,40.6,40.62,18600.0,34.3063,34.3232,34.3063,34.3232,18600.0
2014-02-13 12:50:00,40.62,40.64,40.61,40.63,11600.0,34.3232,34.3401,34.3148,34.3317,11600.0
2014-02-13 12:55:00,40.63,40.64,40.62,40.63,57600.0,34.3317,34.3401,34.3232,34.3317,57600.0
2014-02-13 13:00:00,40.63,40.65,40.63,40.65,14600.0,34.3317,34.3486,34.3317,34.3486,14600.0
2014-02-13 13:05:00,40.65,40.68,40.65,40.67,43400.0,34.3486,34.3739,34.3486,34.3655,43400.0
2014-02-13 13:10:00,40.67,40.67,40.66,40.66,21400.0,34.3655,34.3655,34.357,34.357,21400.0
2014-02-13 13:15:00,40.66,40.71,40.66,40.7,99600.0,34.357,34.3993,34.357,34.3908,99600.0
2014-02-13 13:20:00,40.7,40.7,40.68,40.69,27800.0,34.3908,34.3908,34.3739,34.3824,27800.0
2014-02-13 13:25:00,40.69,40.71,40.69,40.71,19400.0,34.3824,34.3993,34.3824,34.3993,19400.0
2014-02-13 13:30:00,40.71,40.71,40.7,40.71,53200.0,34.3993,34.3993,34.3908,34.3993,53200.0
2014-02-13 13:35:00,40.71,40.71,40.69,40.7,43800.0,34.3993,34.3993,34.3824,34.3908,43800.0
2014-02-13 13:40:00,40.7,40.73,40.7,40.73,31600.0,34.3908,34.4162,34.3908,34.4162,31600.0
2014-02-13 13:45:00,40.73,40.74,40.73,40.73,48400.0,34.4162,34.4246,34.4162,34.4162,48400.0
2014-02-13 13:50:00,40.73,40.74,40.73,40.73,42800.0,34.4162,34.4246,34.4162,34.4162,42800.0
2014-02-13 13:55:00,40.73,40.74,40.73,40.74,27800.0,34.4162,34.4246,34.4162,34.4246,27800.0
2014-02-13 14:00:00,40.74,40.77,40.74,40.75,32000.0,34.4246,34.45,34.4246,34.4331,32000.0
2014-02-13 14:05:00,40.75,40.77,40.75,40.75,16800.0,34.4331,34.45,34.4331,34.4331,16800.0
2014-02-13 14:10:00,40.75,40.76,40.74,40.74,20600.0,34.4331,34.4415,34.4246,34.4246,20600.0
2014-02-13 14:15:00,40.74,40.74,40.71,40.71,27200.0,34.4246,34.4246,34.3993,34.3993,27200.0
2014-02-13 14:20:00,40.71,40.72,40.7,40.72,31600.0,34.3993,34.4077,34.3908,34.4077,31600.0
2014-02-13 14:25:00,40.71,40.71,40.68,40.69,31200.0,34.3993,34.3993,34.3739,34.3824,31200.0
2014-02-13 14:30:00,40.68,40.69,40.68,40.68,27600.0,34.3739,34.3824,34.3739,34.3739,27600.0
2014-02-13 14:35:00,40.68,40.68,40.66,40.68,98000.0,34.3739,34.3739,34.357,34.3739,98000.0
2014-02-13 14:40:00,40.69,40.7,40.68,40.7,15200.0,34.3824,34.3908,34.3739,34.3908,15200.0
2014-02-13 14:45:00,40.7,40.72,40.7,40.71,27200.0,34.3908,34.4077,34.3908,34.3993,27200.0
2014-02-13 14:50:00,40.71,40.73,40.71,40.72,89000.0,34.3993,34.4162,34.3993,34.4077,89000.0
2014-02-13 14:55:00,40.72,40.74,40.72,40.74,47200.0,34.4077,34.4246,34.4077,34.4246,47200.0
2014-02-13 15:00:00,40.74,40.74,40.73,40.73,21000.0,34.4246,34.4246,34.4162,34.4162,21000.0
2014-02-13 15:05:00,40.72,40.74,40.72,40.74,42400.0,34.4077,34.4246,34.4077,34.4246,42400.0
2014-02-13 15:10:00,40.74,40.74,40.74,40.74,29000.0,34.4246,34.4246,34.4246,34.4246,29000.0
2014-02-13 15:15:00,40.74,40.74,40.71,40.71,87000.0,34.4246,34.4246,34.3993,34.3993,87000.0
2014-02-13 15:20:00,40.72,40.72,40.71,40.71,79200.0,34.4077,34.4077,34.3993,34.3993,79200.0
2014-02-13 15:25:00,40.71,40.71,40.69,40.7,57400.0,34.3993,34.3993,34.3824,34.3908,57400.0
2014-02-13 15:30:00,40.7,40.71,40.69,40.7,101600.0,34.3908,34.3993,34.3824,34.3908,101600.0
2014-02-13 15:35:00,40.7,40.7,40.69,40.7,41000.0,34.3908,34.3908,34.3824,34.3908,41000.0
2014-02-13 15:40:00,40.7,40.72,40.7,40.71,111000.0,34.3908,34.4077,34.3908,34.3993,111000.0
2014-02-13 15:45:00,40.72,40.73,40.71,40.71,91400.0,34.4077,34.4162,34.3993,34.3993,91400.0
2014-02-13 15:50:00,40.71,40.73,40.71,40.71,229000.0,34.3993,34.4162,34.3993,34.3993,229000.0
2014-02-13 15:55:00,40.71,40.72,40.68,40.7,157400.0,34.3993,34.4077,34.3739,34.3908,157400.0
2014-02-14 09:30:00,40.53,40.53,40.46,40.49,58600.0,34.2472,34.2472,34.188,34.2134,58600.0
2014-02-14 09:35:00,40.49,40.55,40.48,40.48,122000.0,34.2134,34.2641,34.2049,34.2049,122000.0
2014-02-14 09:40:00,40.45,40.46,40.33,40.38,209000.0,34.1796,34.188,34.0782,34.1204,209000.0
2014-02-14 09:45:00,40.38,40.46,40.37,40.45,119200.0,34.1204,34.188,34.112,34.1796,119200.0
2014-02-14 09:50:00,40.44,40.55,40.34,40.49,301800.0,34.1711,34.2641,34.0866,34.2134,301800.0
2014-02-14 09:55:00,40.49,40.54,40.45,40.51,245400.0,34.2134,34.2556,34.1796,34.2303,245400.0
2014-02-14 10:00:00,40.53,40.53,40.42,40.43,115200.0,34.2472,34.2472,34.1542,34.1627,115200.0
2014-02-14 10:05:00,40.43,40.51,40.42,40.49,40400.0,34.1627,34.2303,34.1542,34.2134,40400.0
2014-02-14 10:10:00,40.5,40.57,40.5,40.55,43800.0,34.2218,34.281,34.2218,34.2641,43800.0
2014-02-14 10:15:00,40.56,40.6,40.55,40.58,39000.0,34.2725,34.3063,34.2641,34.2894,39000.0
2014-02-14 10:20:00,40.58,40.6,40.58,40.58,73600.0,34.2894,34.3063,34.2894,34.2894,73600.0
2014-02-14 10:25:00,40.58,40.64,40.58,40.61,93200.0,34.2894,34.3401,34.2894,34.3148,93200.0
2014-02-14 10:30:00,40.61,40.65,40.61,40.63,52400.0,34.3148,34.3486,34.3148,34.3317,52400.0
2014-02-14 10:35:00,40.64,40.64,40.57,40.58,28800.0,34.3401,34.3401,34.281,34.2894,28800.0
2014-02-14 10:40:00,40.59,40.59,40.55,40.57,27800.0,34.2979,34.2979,34.2641,34.281,27800.0
2014-02-14 10:45:00,40.58,40.6,40.57,40.6,16600.0,34.2894,34.3063,34.281,34.3063,16600.0
2014-02-14 10:50:00,40.6,40.6,40.58,40.59,11200.0,34.3063,34.3063,34.2894,34.2979,11200.0
2014-02-14 10:55:00,40.59,40.6,40.5,40.51,185600.0,34.2979,34.3063,34.2218,34.2303,185600.0
2014-02-14 11:00:00,40.51,40.53,40.49,40.51,132000.0,34.2303,34.2472,34.2134,34.2303,132000.0
2014-02-14 11:05:00,40.5,40.51,40.49,40.5,127200.0,34.2218,34.2303,34.2134,34.2218,127200.0
2014-02-14 11:10:00,40.5,40.53,40.5,40.51,56400.0,34.2218,34.2472,34.2218,34.2303,56400.0
2014-02-14 11:15:00,40.52,40.56,40.51,40.56,131400.0,34.2387,34.2725,34.2303,34.2725,131400.0
2014-02-14 11:20:00,40.56,40.59,40.56,40.58,23000.0,34.2725,34.2979,34.2725,34.2894,23000.0
2014-02-14 11:25:00,40.58,40.59,40.58,40.59,31800.0,34.2894,34.2979,34.2894,34.2979,31800.0
2014-02-14 11:30:00,40.59,40.62,40.59,40.62,7800.0,34.2979,34.3232,34.2979,34.3232,7800.0
2014-02-14 11:35:00,40.62,40.63,40.61,40.62,13600.0,34.3232,34.3317,34.3148,34.3232,13600.0
2014-02-14 11:40:00,40.63,40.63,40.6,40.61,31400.0,34.3317,34.3317,34.3063,34.3148,31400.0
2014-02-14 11:45:00,40.6,40.6,40.59,40.6,10200.0,34.3063,34.3063,34.2979,34.3063,10200.0
2014-02-14 11:50:00,40.59,40.63,40.59,40.6,54400.0,34.2979,34.3317,34.2979,34.3063,54400.0
2014-02-14 11:55:00,40.6,40.61,40.6,40.6,16800.0,34.3063,34.3148,34.3063,34.3063,16800.0
2014-02-14 12:00:00,40.61,40.61,40.57,40.58,8400.0,34.3148,34.3148,34.281,34.2894,8400.0
2014-02-14 12:05:00,40.57,40.58,40.56,40.56,9200.0,34.281,34.2894,34.2725,34.2725,9200.0
2014-02-14 12:10:00,40.57,40.59,40.56,40.59,13200.0,34.281,34.2979,34.2725,34.2979,13200.0
2014-02-14 12:15:00,40.59,40.6,40.58,40.59,5600.0,34.2979,34.3063,34.2894,34.2979,5600.0
2014-02-14 12:20:00,40.59,40.6,40.58,40.58,10400.0,34.2979,34.3063,34.2894,34.2894,10400.0
2014-02-14 12:25:00,40.58,40.58,40.55,40.57,28800.0,34.2894,34.2894,34.2641,34.281,28800.0
2014-02-14 12:30:00,40.57,40.58,40.56,40.58,55200.0,34.281,34.2894,34.2725,34.2894,55200.0
2014-02-14 12:35:00,40.58,40.58,40.55,40.57,15400.0,34.2894,34.2894,34.2641,34.281,15400.0
2014-02-14 12:40:00,40.57,40.59,40.57,40.59,10200.0,34.281,34.2979,34.281,34.2979,10200.0
2014-02-14 12:45:00,40.59,40.6,40.58,40.59,16200.0,34.2979,34.3063,34.2894,34.2979,16200.0
2014-02-14 12:50:00,40.59,40.6,40.58,40.58,16200.0,34.2979,34.3063,34.2894,34.2894,16200.0
2014-02-14 12:55:00,40.58,40.59,40.57,40.59,16000.0,34.2894,34.2979,34.281,34.2979,16000.0
2014-02-14 13:00:00,40.58,40.59,40.57,40.58,6600.0,34.2894,34.2979,34.281,34.2894,6600.0
2014-02-14 13:05:00,40.58,40.59,40.56,40.57,30200.0,34.2894,34.2979,34.2725,34.281,30200.0
2014-02-14 13:10:00,40.57,40.57,40.55,40.56,65200.0,34.281,34.281,34.2641,34.2725,65200.0
2014-02-14 13:15:00,40.55,40.57,40.55,40.57,16800.0,34.2641,34.281,34.2641,34.281,16800.0
2014-02-14 13:20:00,40.58,40.58,40.57,40.57,12800.0,34.2894,34.2894,34.281,34.281,12800.0
2014-02-14 13:25:00,40.58,40.6,40.58,40.59,16000.0,34.2894,34.3063,34.2894,34.2979,16000.0
2014-02-14 13:30:00,40.6,40.6,40.59,40.6,39000.0,34.3063,34.3063,34.2979,34.3063,39000.0
2014-02-14 13:35:00,40.6,40.63,40.6,40.63,96000.0,34.3063,34.3317,34.3063,34.3317,96000.0
2014-02-14 13:40:00,40.63,40.65,40.63,40.64,78200.0,34.3317,34.3486,34.3317,34.3401,78200.0
2014-02-14 13:45:00,40.64,40.69,40.64,40.67,102800.0,34.3401,34.3824,34.3401,34.3655,102800.0
2014-02-14 13:50:00,40.67,40.67,40.63,40.63,565400.0,34.3655,34.3655,34.3317,34.3317,565400.0
2014-02-14 13:55:00,40.62,40.62,40.62,40.62,12000.0,34.3232,34.3232,34.3232,34.3232,12000.0
2014-02-14 14:00:00,40.62,40.63,40.62,40.63,45000.0,34.3232,34.3317,34.3232,34.3317,45000.0
2014-02-14 14:05:00,40.63,40.63,40.62,40.63,34600.0,34.3317,34.3317,34.3232,34.3317,34600.0
2014-02-14 14:10:00,40.63,40.63,40.62,40.63,50000.0,34.3317,34.3317,34.3232,34.3317,50000.0
2014-02-14 14:15:00,40.63,40.66,40.63,40.65,28600.0,34.3317,34.357,34.3317,34.3486,28600.0
2014-02-14 14:20:00,40.65,40.66,40.64,40.65,34000.0,34.3486,34.357,34.3401,34.3486,34000.0
2014-02-14 14:25:00,40.65,40.66,40.64,40.64,18200.0,34.3486,34.357,34.3401,34.3401,18200.0
2014-02-14 14:30:00,40.65,40.66,40.65,40.65,24600.0,34.3486,34.357,34.3486,34.3486,24600.0
2014-02-14 14:35:00,40.65,40.67,40.65,40.66,11400.0,34.3486,34.3655,34.3486,34.357,11400.0
2014-02-14 14:40:00,40.66,40.69,40.66,40.69,17800.0,34.357,34.3824,34.357,34.3824,17800.0
2014-02-14 14:45:00,40.69,40.69,40.67,40.67,20600.0,34.3824,34.3824,34.3655,34.3655,20600.0
2014-02-14 14:50:00,40.68,40.68,40.67,40.67,37600.0,34.3739,34.3739,34.3655,34.3655,37600.0
2014-02-14 14:55:00,40.67,40.68,40.67,40.68,37000.0,34.3655,34.3739,34.3655,34.3739,37000.0
2014-02-14 15:00:00,40.68,40.69,40.67,40.68,32200.0,34.3739,34.3824,34.3655,34.3739,32200.0
2014-02-14 15:05:00,40.68,40.69,40.67,40.68,51400.0,34.3739,34.3824,34.3655,34.3739,51400.0
2014-02-14 15:10:00,40.68,40.68,40.66,40.66,70600.0,34.3739,34.3739,34.357,34.357,70600.0
2014-02-14 15:15:00,40.66,40.66,40.61,40.62,81200.0,34.357,34.357,34.3148,34.3232,81200.0
2014-02-14 15:20:00,40.61,40.63,40.6,40.63,46200.0,34.3148,34.3317,34.3063,34.3317,46200.0
2014-02-14 15:25:00,40.62,40.63,40.62,40.63,39000.0,34.3232,34.3317,34.3232,34.3317,39000.0
2014-02-14 15:30:00,40.64,40.65,40.63,40.64,136400.0,34.3401,34.3486,34.3317,34.3401,136400.0
2014-02-14 15:35:00,40.64,40.66,40.64,40.65,37400.0,34.3401,34.357,34.3401,34.3486,37400.0
2014-02-14 15:40:00,40.65,40.65,40.62,40.63,108000.0,34.3486,34.3486,34.3232,34.3317,108000.0
2014-02-14 15:45:00,40.62,40.63,40.61,40.63,223000.0,34.3232,34.3317,34.3148,34.3317,223000.0
2014-02-14 15:50:00,40.63,40.63,40.6,40.61,158200.0,34.3317,34.3317,34.3063,34.3148,158200.0
2014-02-14 15:55:00,40.62,40.62,40.6,40.6,317000.0,34.3232,34.3232,34.3063,34.3063,317000.0
2014-02-18 09:30:00,40.69,40.7,40.66,40.68,41200.0,34.3824,34.3908,34.357,34.3739,41200.0
2014-02-18 09:35:00,40.68,40.72,40.63,40.7,122600.0,34.3739,34.4077,34.3317,34.3908,122600.0
2014-02-18 09:40:00,40.69,40.76,40.64,40.69,112400.0,34.3824,34.4415,34.3401,34.3824,112400.0
2014-02-18 09:45:00,40.7,40.71,40.65,40.68,107600.0,34.3908,34.3993,34.3486,34.3739,107600.0
2014-02-18 09:50:00,40.68,40.7,40.6,40.61,80400.0,34.3739,34.3908,34.3063,34.3148,80400.0
2014-02-18 09:55:00,40.61,40.61,40.52,40.6,105600.0,34.3148,34.3148,34.2387,34.3063,105600.0
2014-02-18 10:00:00,40.59,40.59,40.45,40.45,91200.0,34.2979,34.2979,34.1796,34.1796,91200.0
2014-02-18 10:05:00,40.45,40.56,40.44,40.56,47600.0,34.1796,34.2725,34.1711,34.2725,47600.0
2014-02-18 10:10:00,40.56,40.57,40.52,40.54,44800.0,34.2725,34.281,34.2387,34.2556,44800.0
2014-02-18 10:15:00,40.54,40.62,40.54,40.6,39800.0,34.2556,34.3232,34.2556,34.3063,39800.0
2014-02-18 10:20:00,40.6,40.63,40.58,40.62,47200.0,34.3063,34.3317,34.2894,34.3232,47200.0
2014-02-18 10:25:00,40.62,40.66,40.61,40.66,27400.0,34.3232,34.357,34.3148,34.357,27400.0
2014-02-18 10:30:00,40.66,40.68,40.64,40.66,34600.0,34.357,34.3739,34.3401,34.357,34600.0
2014-02-18 10:35:00,40.66,40.69,40.65,40.66,101800.0,34.357,34.3824,34.3486,34.357,101800.0
2014-02-18 10:40:00,40.66,40.7,40.66,40.7,35600.0,34.357,34.3908,34.357,34.3908,35600.0
2014-02-18 10:45:00,40.7,40.72,40.68,40.69,43000.0,34.3908,34.4077,34.3739,34.3824,43000.0
2014-02-18 10:50:00,40.69,40.74,40.69,40.72,70600.0,34.3824,34.4246,34.3824,34.4077,70600.0
2014-02-18 10:55:00,40.72,40.74,40.71,40.74,105200.0,34.4077,34.4246,34.3993,34.4246,105200.0
2014-02-18 11:00:00,40.74,40.74,40.73,40.73,37400.0,34.4246,34.4246,34.4162,34.4162,37400.0
2014-02-18 11:05:00,40.72,40.76,40.72,40.76,33600.0,34.4077,34.4415,34.4077,34.4415,33600.0
2014-02-18 11:10:00,40.76,40.8,40.76,40.77,117800.0,34.4415,34.4753,34.4415,34.45,117800.0
2014-02-18 11:15:00,40.77,40.81,40.77,40.81,34800.0,34.45,34.4838,34.45,34.4838,34800.0
2014-02-18 11:20:00,40.81,40.81,40.75,40.76,33400.0,34.4838,34.4838,34.4331,34.4415,33400.0
2014-02-18 11:25:00,40.76,40.78,40.75,40.78,23200.0,34.4415,34.4584,34.4331,34.4584,23200.0
2014-02-18 11:30:00,40.79,40.85,40.78,40.79,110800.0,34.4669,34.5176,34.4584,34.4669,110800.0
2014-02-18 11:35:00,40.79,40.79,40.76,40.77,32200.0,34.4669,34.4669,34.4415,34.45,32200.0
2014-02-18 11:40:00,40.77,40.78,40.77,40.78,22800.0,34.45,34.4584,34.45,34.4584,22800.0
2014-02-18 11:45:00,40.78,40.79,40.74,40.74,29800.0,34.4584,34.4669,34.4246,34.4246,29800.0
2014-02-18 11:50:00,40.74,40.77,40.74,40.76,31800.0,34.4246,34.45,34.4246,34.4415,31800.0
2014-02-18 11:55:00,40.76,40.77,40.71,40.72,35600.0,34.4415,34.45,34.3993,34.4077,35600.0
2014-02-18 12:00:00,40.72,40.77,40.72,40.77,14000.0,34.4077,34.45,34.4077,34.45,14000.0
2014-02-18 12:05:00,40.77,40.77,40.75,40.75,12200.0,34.45,34.45,34.4331,34.4331,12200.0
2014-02-18 12:10:00,40.75,40.76,40.74,40.76,21800.0,34.4331,34.4415,34.4246,34.4415,21800.0
2014-02-18 12:15:00,40.76,40.77,40.74,40.74,21000.0,34.4415,34.45,34.4246,34.4246,21000.0
2014-02-18 12:20:00,40.75,40.77,40.75,40.77,26400.0,34.4331,34.45,34.4331,34.45,26400.0
2014-02-18 12:25:00,40.78,40.8,40.77,40.79,35800.0,34.4584,34.4753,34.45,34.4669,35800.0
2014-02-18 12:30:00,40.79,40.81,40.79,40.79,30000.0,34.4669,34.4838,34.4669,34.4669,30000.0
2014-02-18 12:35:00,40.8,40.81,40.8,40.8,28600.0,34.4753,34.4838,34.4753,34.4753,28600.0
2014-02-18 12:40:00,40.8,40.83,40.79,40.82,58000.0,34.4753,34.5007,34.4669,34.4922,58000.0
2014-02-18 12:45:00,40.82,40.85,40.81,40.82,75800.0,34.4922,34.5176,34.4838,34.4922,75800.0
2014-02-18 12:50:00,40.82,40.82,40.79,40.79,22200.0,34.4922,34.4922,34.4669,34.4669,22200.0
2014-02-18 12:55:00,40.79,40.82,40.79,40.81,88600.0,34.4669,34.4922,34.4669,34.4838,88600.0
2014-02-18 13:00:00,40.81,40.82,40.8,40.81,22800.0,34.4838,34.4922,34.4753,34.4838,22800.0
2014-02-18 13:05:00,40.8,40.81,40.8,40.81,24200.0,34.4753,34.4838,34.4753,34.4838,24200.0
2014-02-18 13:10:00,40.8,40.82,40.8,40.81,86000.0,34.4753,34.4922,34.4753,34.4838,86000.0
2014-02-18 13:15:00,40.82,40.82,40.77,40.78,23600.0,34.4922,34.4922,34.45,34.4584,23600.0
2014-02-18 13:20:00,40.79,40.8,40.78,40.78,65000.0,34.4669,34.4753,34.4584,34.4584,65000.0
2014-02-18 13:25:00,40.78,40.8,40.77,40.78,49200.0,34.4584,34.4753,34.45,34.4584,49200.0
2014-02-18 13:30:00,40.78,40.78,40.75,40.77,37400.0,34.4584,34.4584,34.4331,34.45,37400.0
2014-02-18 13:35:00,40.77,40.78,40.76,40.77,48400.0,34.45,34.4584,34.4415,34.45,48400.0
2014-02-18 13:40:00,40.77,40.77,40.76,40.77,17400.0,34.45,34.45,34.4415,34.45,17400.0
2014-02-18 13:45:00,40.77,40.77,40.73,40.74,48000.0,34.45,34.45,34.4162,34.4246,48000.0
2014-02-18 13:50:00,40.74,40.76,40.73,40.75,52600.0,34.4246,34.4415,34.4162,34.4331,52600.0
2014-02-18 13:55:00,40.76,40.78,40.75,40.78,44800.0,34.4415,34.4584,34.4331,34.4584,44800.0
2014-02-18 14:00:00,40.77,40.8,40.77,40.79,19200.0,34.45,34.4753,34.45,34.4669,19200.0
2014-02-18 14:05:00,40.79,40.8,40.77,40.77,26200.0,34.4669,34.4753,34.45,34.45,26200.0
2014-02-18 14:10:00,40.77,40.79,40.77,40.79,25200.0,34.45,34.4669,34.45,34.4669,25200.0
2014-02-18 14:15:00,40.78,40.8,40.78,40.8,32800.0,34.4584,34.4753,34.4584,34.4753,32800.0
2014-02-18 14:20:00,40.8,40.81,40.79,40.81,20400.0,34.4753,34.4838,34.4669,34.4838,20400.0
2014-02-18 14:25:00,40.81,40.82,40.78,40.79,40800.0,34.4838,34.4922,34.4584,34.4669,40800.0
2014-02-18 14:30:00,40.78,40.82,40.78,40.82,21200.0,34.4584,34.4922,34.4584,34.4922,21200.0
2014-02-18 14:35:00,40.82,40.83,40.8,40.82,28200.0,34.4922,34.5007,34.4753,34.4922,28200.0
2014-02-18 14:40:00,40.83,40.85,40.83,40.85,26400.0,34.5007,34.5176,34.5007,34.5176,26400.0
2014-02-18 14:45:00,40.86,40.87,40.85,40.87,41800.0,34.526,34.5345,34.5176,34.5345,41800.0
2014-02-18 14:50:00,40.87,40.89,40.86,40.87,33200.0,34.5345,34.5514,34.526,34.5345,33200.0
2014-02-18 14:55:00,40.86,40.87,40.85,40.85,27600.0,34.526,34.5345,34.5176,34.5176,27600.0
2014-02-18 15:00:00,40.85,40.87,40.85,40.86,22200.0,34.5176,34.5345,34.5176,34.526,22200.0
2014-02-18 15:05:00,40.86,40.87,40.85,40.85,22800.0,34.526,34.5345,34.5176,34.5176,22800.0
2014-02-18 15:10:00,40.85,40.88,40.85,40.88,100400.0,34.5176,34.5429,34.5176,34.5429,100400.0
2014-02-18 15:15:00,40.88,40.88,40.87,40.87,20800.0,34.5429,34.5429,34.5345,34.5345,20800.0
2014-02-18 15:20:00,40.87,40.88,40.87,40.88,29000.0,34.5345,34.5429,34.5345,34.5429,29000.0
2014-02-18 15:25:00,40.89,40.9,40.88,40.9,41600.0,34.5514,34.5598,34.5429,34.5598,41600.0
2014-02-18 15:30:00,40.9,40.91,40.9,40.9,98400.0,34.5598,34.5683,34.5598,34.5598,98400.0
2014-02-18 15:35:00,40.9,40.9,40.87,40.87,86400.0,34.5598,34.5598,34.5345,34.5345,86400.0
2014-02-18 15:40:00,40.87,40.87,40.85,40.86,42000.0,34.5345,34.5345,34.5176,34.526,42000.0
2014-02-18 15:45:00,40.86,40.88,40.86,40.88,98800.0,34.526,34.5429,34.526,34.5429,98800.0
2014-02-18 15:50:00,40.88,40.9,40.87,40.88,99400.0,34.5429,34.5598,34.5345,34.5429,99400.0
2014-02-18 15:55:00,40.88,40.88,40.83,40.85,229600.0,34.5429,34.5429,34.5007,34.5176,229600.0
2014-02-19 09:30:00,40.96,41.1,40.96,41.07,118800.0,34.6105,34.7288,34.6105,34.7035,118800.0
2014-02-19 09:35:00,41.07,41.15,41.02,41.13,219200.0,34.7035,34.7711,34.6612,34.7542,219200.0
2014-02-19 09:40:00,41.15,41.18,41.14,41.15,241000.0,34.7711,34.7964,34.7626,34.7711,241000.0
2014-02-19 09:45:00,41.16,41.17,41.1,41.1,107800.0,34.7795,34.788,34.7288,34.7288,107800.0
2014-02-19 09:50:00,41.09,41.1,41.06,41.08,112400.0,34.7204,34.7288,34.695,34.7119,112400.0
2014-02-19 09:55:00,41.09,41.16,41.07,41.16,74000.0,34.7204,34.7795,34.7035,34.7795,74000.0
2014-02-19 10:00:00,41.16,41.17,41.08,41.1,51200.0,34.7795,34.788,34.7119,34.7288,51200.0
2014-02-19 10:05:00,41.1,41.13,41.09,41.13,38000.0,34.7288,34.7542,34.7204,34.7542,38000.0
2014-02-19 10:10:00,41.13,41.21,41.13,41.21,61400.0,34.7542,34.8218,34.7542,34.8218,61400.0
2014-02-19 10:15:00,41.21,41.26,41.21,41.24,143600.0,34.8218,34.864,34.8218,34.8471,143600.0
2014-02-19 10:20:00,41.24,41.28,41.23,41.28,112400.0,34.8471,34.8809,34.8387,34.8809,112400.0
2014-02-19 10:25:00,41.28,41.32,41.27,41.31,146200.0,34.8809,34.9147,34.8725,34.9063,146200.0
2014-02-19 10:30:00,41.31,41.31,41.3,41.3,60400.0,34.9063,34.9063,34.8978,34.8978,60400.0
2014-02-19 10:35:00,41.31,41.32,41.29,41.29,81600.0,34.9063,34.9147,34.8894,34.8894,81600.0
2014-02-19 10:40:00,41.29,41.31,41.27,41.27,55600.0,34.8894,34.9063,34.8725,34.8725,55600.0
2014-02-19 10:45:00,41.27,41.27,41.25,41.26,55200.0,34.8725,34.8725,34.8556,34.864,55200.0
2014-02-19 10:50:00,41.26,41.28,41.25,41.28,166200.0,34.864,34.8809,34.8556,34.8809,166200.0
2014-02-19 10:55:00,41.27,41.3,41.27,41.27,47800.0,34.8725,34.8978,34.8725,34.8725,47800.0
2014-02-19 11:00:00,41.27,41.28,41.26,41.27,52600.0,34.8725,34.8809,34.864,34.8725,52600.0
2014-02-19 11:05:00,41.27,41.27,41.26,41.27,51400.0,34.8725,34.8725,34.864,34.8725,51400.0
2014-02-19 11:10:00,41.27,41.27,41.25,41.26,73400.0,34.8725,34.8725,34.8556,34.864,73400.0
2014-02-19 11:15:00,41.26,41.27,41.26,41.26,75800.0,34.864,34.8725,34.864,34.864,75800.0
2014-02-19 11:20:00,41.26,41.26,41.22,41.23,62600.0,34.864,34.864,34.8302,34.8387,62600.0
2014-02-19 11:25:00,41.23,41.24,41.23,41.24,47600.0,34.8387,34.8471,34.8387,34.8471,47600.0
2014-02-19 11:30:00,41.24,41.26,41.24,41.26,35400.0,34.8471,34.864,34.8471,34.864,35400.0
2014-02-19 11:35:00,41.26,41.26,41.24,41.25,47000.0,34.864,34.864,34.8471,34.8556,47000.0
2014-02-19 11:40:00,41.24,41.27,41.24,41.27,47000.0,34.8471,34.8725,34.8471,34.8725,47000.0
2014-02-19 11:45:00,41.27,41.29,41.27,41.27,64400.0,34.8725,34.8894,34.8725,34.8725,64400.0
2014-02-19 11:50:00,41.27,41.27,41.25,41.26,60800.0,34.8725,34.8725,34.8556,34.864,60800.0
2014-02-19 11:55:00,41.27,41.28,41.17,41.17,35600.0,34.8725,34.8809,34.788,34.788,35600.0
2014-02-19 12:00:00,41.16,41.23,41.15,41.23,66200.0,34.7795,34.8387,34.7711,34.8387,66200.0
2014-02-19 12:05:00,41.23,41.24,41.22,41.22,18200.0,34.8387,34.8471,34.8302,34.8302,18200.0
2014-02-19 12:10:00,41.21,41.26,41.21,41.26,155200.0,34.8218,34.864,34.8218,34.864,155200.0
2014-02-19 12:15:00,41.26,41.26,41.2,41.21,60000.0,34.864,34.864,34.8133,34.8218,60000.0
2014-02-19 12:20:00,41.21,41.21,41.14,41.21,154600.0,34.8218,34.8218,34.7626,34.8218,154600.0
2014-02-19 12:25:00,41.21,41.22,41.18,41.22,51400.0,34.8218,34.8302,34.7964,34.8302,51400.0
2014-02-19 12:30:00,41.22,41.25,41.22,41.23,45200.0,34.8302,34.8556,34.8302,34.8387,45200.0
2014-02-19 12:35:00,41.23,41.26,41.21,41.26,51200.0,34.8387,34.864,34.8218,34.864,51200.0
2014-02-19 12:40:00,41.26,41.26,41.24,41.24,38200.0,34.864,34.864,34.8471,34.8471,38200.0
2014-02-19 12:45:00,41.24,41.24,41.21,41.22,30200.0,34.8471,34.8471,34.8218,34.8302,30200.0
2014-02-19 12:50:00,41.22,41.23,41.21,41.21,23600.0,34.8302,34.8387,34.8218,34.8218,23600.0
2014-02-19 12:55:00,41.21,41.22,41.21,41.22,13200.0,34.8218,34.8302,34.8218,34.8302,13200.0
2014-02-19 13:00:00,41.22,41.22,41.21,41.21,7600.0,34.8302,34.8302,34.8218,34.8218,7600.0
2014-02-19 13:05:00,41.21,41.26,41.2,41.26,46600.0,34.8218,34.864,34.8133,34.864,46600.0
2014-02-19 13:10:00,41.26,41.26,41.24,41.26,20000.0,34.864,34.864,34.8471,34.864,20000.0
2014-02-19 13:15:00,41.26,41.27,41.26,41.27,19800.0,34.864,34.8725,34.864,34.8725,19800.0
2014-02-19 13:20:00,41.27,41.29,41.27,41.29,14400.0,34.8725,34.8894,34.8725,34.8894,14400.0
2014-02-19 13:25:00,41.29,41.3,41.29,41.29,8800.0,34.8894,34.8978,34.8894,34.8894,8800.0
2014-02-19 13:30:00,41.29,41.29,41.27,41.28,17800.0,34.8894,34.8894,34.8725,34.8809,17800.0
2014-02-19 13:35:00,41.27,41.27,41.26,41.27,42000.0,34.8725,34.8725,34.864,34.8725,42000.0
2014-02-19 13:40:00,41.27,41.28,41.26,41.27,11400.0,34.8725,34.8809,34.864,34.8725,11400.0
2014-02-19 13:45:00,41.27,41.29,41.27,41.29,18800.0,34.8725,34.8894,34.8725,34.8894,18800.0
2014-02-19 13:50:00,41.29,41.31,41.29,41.31,39600.0,34.8894,34.9063,34.8894,34.9063,39600.0
2014-02-19 13:55:00,41.3,41.31,41.26,41.27,17600.0,34.8978,34.9063,34.864,34.8725,17600.0
2014-02-19 14:00:00,41.26,41.32,41.25,41.27,30800.0,34.864,34.9147,34.8556,34.8725,30800.0
2014-02-19 14:05:00,41.27,41.37,41.27,41.36,142400.0,34.8725,34.957,34.8725,34.9485,142400.0
2014-02-19 14:10:00,41.36,41.36,41.31,41.31,51400.0,34.9485,34.9485,34.9063,34.9063,51400.0
2014-02-19 14:15:00,41.3,41.3,41.27,41.29,33200.0,34.8978,34.8978,34.8725,34.8894,33200.0
2014-02-19 14:20:00,41.28,41.28,41.2,41.26,50200.0,34.8809,34.8809,34.8133,34.864,50200.0
2014-02-19 14:25:00,41.26,41.29,41.23,41.29,35600.0,34.864,34.8894,34.8387,34.8894,35600.0
2014-02-19 14:30:00,41.3,41.31,41.26,41.28,56600.0,34.8978,34.9063,34.864,34.8809,56600.0
2014-02-19 14:35:00,41.29,41.31,41.28,41.29,9200.0,34.8894,34.9063,34.8809,34.8894,9200.0
2014-02-19 14:40:00,41.29,41.33,41.26,41.26,45200.0,34.8894,34.9232,34.864,34.864,45200.0
2014-02-19 14:45:00,41.26,41.29,41.24,41.27,62400.0,34.864,34.8894,34.8471,34.8725,62400.0
2014-02-19 14:50:00,41.27,41.28,41.26,41.27,30600.0,34.8725,34.8809,34.864,34.8725,30600.0
2014-02-19 14:55:00,41.28,41.28,41.21,41.26,57000.0,34.8809,34.8809,34.8218,34.864,57000.0
2014-02-19 15:00:00,41.26,41.27,41.24,41.25,35600.0,34.864,34.8725,34.8471,34.8556,35600.0
2014-02-19 15:05:00,41.24,41.24,41.23,41.24,22800.0,34.8471,34.8471,34.8387,34.8471,22800.0
2014-02-19 15:10:00,41.24,41.24,41.17,41.17,177000.0,34.8471,34.8471,34.788,34.788,177000.0
2014-02-19 15:15:00,41.18,41.19,41.13,41.14,79200.0,34.7964,34.8049,34.7542,34.7626,79200.0
2014-02-19 15:20:00,41.13,41.15,41.1,41.15,91800.0,34.7542,34.7711,34.7288,34.7711,91800.0
2014-02-19 15:25:00,41.15,41.15,41.1,41.1,78200.0,34.7711,34.7711,34.7288,34.7288,78200.0
2014-02-19 15:30:00,41.1,41.12,41.09,41.09,97400.0,34.7288,34.7457,34.7204,34.7204,97400.0
2014-02-19 15:35:00,41.09,41.1,41.07,41.1,109400.0,34.7204,34.7288,34.7035,34.7288,109400.0
2014-02-19 15:40:00,41.1,41.11,41.08,41.08,177000.0,34.7288,34.7373,34.7119,34.7119,177000.0
2014-02-19 15:45:00,41.08,41.09,41.03,41.04,559800.0,34.7119,34.7204,34.6697,34.6781,559800.0
2014-02-19 15:50:00,41.05,41.07,41.02,41.04,419000.0,34.6866,34.7035,34.6612,34.6781,419000.0
2014-02-19 15:55:00,41.03,41.05,41.02,41.02,696000.0,34.6697,34.6866,34.6612,34.6612,696000.0
2014-02-20 09:30:00,41.13,41.13,41.01,41.1,282400.0,34.7542,34.7542,34.6528,34.7288,282400.0
2014-02-20 09:35:00,41.1,41.13,41.0,41.0,146600.0,34.7288,34.7542,34.6443,34.6443,146600.0
2014-02-20 09:40:00,41.0,41.02,40.95,40.96,170200.0,34.6443,34.6612,34.6021,34.6105,170200.0
2014-02-20 09:45:00,40.96,41.02,40.96,41.0,143400.0,34.6105,34.6612,34.6105,34.6443,143400.0
2014-02-20 09:50:00,41.01,41.02,40.95,40.96,107400.0,34.6528,34.6612,34.6021,34.6105,107400.0
2014-02-20 09:55:00,40.96,41.06,40.96,41.06,89800.0,34.6105,34.695,34.6105,34.695,89800.0
2014-02-20 10:00:00,41.05,41.09,40.98,41.09,150400.0,34.6866,34.7204,34.6274,34.7204,150400.0
2014-02-20 10:05:00,41.1,41.1,40.97,40.99,76600.0,34.7288,34.7288,34.619,34.6359,76600.0
2014-02-20 10:10:00,40.99,41.11,40.99,41.08,67600.0,34.6359,34.7373,34.6359,34.7119,67600.0
2014-02-20 10:15:00,41.08,41.1,41.04,41.06,44400.0,34.7119,34.7288,34.6781,34.695,44400.0
2014-02-20 10:20:00,41.06,41.07,41.04,41.06,29000.0,34.695,34.7035,34.6781,34.695,29000.0
2014-02-20 10:25:00,41.06,41.08,41.04,41.06,30000.0,34.695,34.7119,34.6781,34.695,30000.0
2014-02-20 10:30:00,41.05,41.17,41.04,41.16,321400.0,34.6866,34.788,34.6781,34.7795,321400.0
2014-02-20 10:35:00,41.16,41.17,41.13,41.17,136000.0,34.7795,34.788,34.7542,34.788,136000.0
2014-02-20 10:40:00,41.17,41.19,41.13,41.13,39600.0,34.788,34.8049,34.7542,34.7542,39600.0
2014-02-20 10:45:00,41.13,41.15,41.11,41.12,31400.0,34.7542,34.7711,34.7373,34.7457,31400.0
2014-02-20 10:50:00,41.12,41.13,41.09,41.13,50000.0,34.7457,34.7542,34.7204,34.7542,50000.0
2014-02-20 10:55:00,41.13,41.16,41.12,41.13,129600.0,34.7542,34.7795,34.7457,34.7542,129600.0
2014-02-20 11:00:00,41.13,41.15,41.13,41.14,74800.0,34.7542,34.7711,34.7542,34.7626,74800.0
2014-02-20 11:05:00,41.14,41.19,41.14,41.18,107000.0,34.7626,34.8049,34.7626,34.7964,107000.0
2014-02-20 11:10:00,41.18,41.18,41.13,41.13,31200.0,34.7964,34.7964,34.7542,34.7542,31200.0
2014-02-20 11:15:00,41.13,41.16,41.13,41.13,30800.0,34.7542,34.7795,34.7542,34.7542,30800.0
2014-02-20 11:20:00,41.13,41.15,41.11,41.11,58600.0,34.7542,34.7711,34.7373,34.7373,58600.0
2014-02-20 11:25:00,41.1,41.13,41.09,41.12,26000.0,34.7288,34.7542,34.7204,34.7457,26000.0
2014-02-20 11:30:00,41.13,41.13,41.1,41.1,47400.0,34.7542,34.7542,34.7288,34.7288,47400.0
2014-02-20 11:35:00,41.1,41.14,41.09,41.1,32800.0,34.7288,34.7626,34.7204,34.7288,32800.0
2014-02-20 11:40:00,41.09,41.12,41.06,41.08,275200.0,34.7204,34.7457,34.695,34.7119,275200.0
2014-02-20 11:45:00,41.08,41.1,41.06,41.07,239800.0,34.7119,34.7288,34.695,34.7035,239800.0
2014-02-20 11:50:00,41.07,41.07,41.03,41.06,97200.0,34.7035,34.7035,34.6697,34.695,97200.0
2014-02-20 11:55:00,41.06,41.06,41.03,41.04,115600.0,34.695,34.695,34.6697,34.6781,115600.0
2014-02-20 12:00:00,41.04,41.05,41.01,41.01,42000.0,34.6781,34.6866,34.6528,34.6528,42000.0
2014-02-20 12:05:00,41.01,41.02,41.01,41.02,65200.0,34.6528,34.6612,34.6528,34.6612,65200.0
2014-02-20 12:10:00,41.02,41.02,41.01,41.01,61600.0,34.6612,34.6612,34.6528,34.6528,61600.0
2014-02-20 12:15:00,41.01,41.02,40.98,40.99,225200.0,34.6528,34.6612,34.6274,34.6359,225200.0
2014-02-20 12:20:00,40.99,41.01,40.96,40.96,524600.0,34.6359,34.6528,34.6105,34.6105,524600.0
2014-02-20 12:25:00,40.96,40.98,40.94,40.96,102200.0,34.6105,34.6274,34.5936,34.6105,102200.0
2014-02-20 12:30:00,40.97,40.98,40.95,40.95,24000.0,34.619,34.6274,34.6021,34.6021,24000.0
2014-02-20 12:35:00,40.95,40.95,40.9,40.92,62600.0,34.6021,34.6021,34.5598,34.5767,62600.0
2014-02-20 12:40:00,40.92,40.97,40.92,40.97,66200.0,34.5767,34.619,34.5767,34.619,66200.0
2014-02-20 12:45:00,40.97,40.98,40.96,40.97,49200.0,34.619,34.6274,34.6105,34.619,49200.0
2014-02-20 12:50:00,40.97,40.99,40.96,40.99,54800.0,34.619,34.6359,34.6105,34.6359,54800.0
2014-02-20 12:55:00,40.99,41.01,40.99,41.0,64000.0,34.6359,34.6528,34.6359,34.6443,64000.0
2014-02-20 13:00:00,41.0,41.02,41.0,41.02,5800.0,34.6443,34.6612,34.6443,34.6612,5800.0
2014-02-20 13:05:00,41.02,41.03,41.01,41.03,18000.0,34.6612,34.6697,34.6528,34.6697,18000.0
2014-02-20 13:10:00,41.03,41.03,41.01,41.01,28000.0,34.6697,34.6697,34.6528,34.6528,28000.0
2014-02-20 13:15:00,41.01,41.01,40.99,40.99,11200.0,34.6528,34.6528,34.6359,34.6359,11200.0
2014-02-20 13:20:00,40.98,41.0,40.98,40.99,17800.0,34.6274,34.6443,34.6274,34.6359,17800.0
2014-02-20 13:25:00,40.99,40.99,40.96,40.97,13200.0,34.6359,34.6359,34.6105,34.619,13200.0
2014-02-20 13:30:00,40.97,41.01,40.97,40.99,20800.0,34.619,34.6528,34.619,34.6359,20800.0
2014-02-20 13:35:00,40.99,41.01,40.99,40.99,7800.0,34.6359,34.6528,34.6359,34.6359,7800.0
2014-02-20 13:40:00,40.99,40.99,40.95,40.96,27600.0,34.6359,34.6359,34.6021,34.6105,27600.0
2014-02-20 13:45:00,40.96,40.97,40.95,40.96,13200.0,34.6105,34.619,34.6021,34.6105,13200.0
2014-02-20 13:50:00,40.96,40.97,40.96,40.97,10800.0,34.6105,34.619,34.6105,34.619,10800.0
2014-02-20 13:55:00,40.97,40.98,40.96,40.98,6800.0,34.619,34.6274,34.6105,34.6274,6800.0
2014-02-20 14:00:00,40.97,40.98,40.94,40.94,20800.0,34.619,34.6274,34.5936,34.5936,20800.0
2014-02-20 14:05:00,40.94,40.96,40.93,40.96,49600.0,34.5936,34.6105,34.5852,34.6105,49600.0
2014-02-20 14:10:00,40.97,41.0,40.96,41.0,28400.0,34.619,34.6443,34.6105,34.6443,28400.0
2014-02-20 14:15:00,40.99,41.04,40.99,41.02,42600.0,34.6359,34.6781,34.6359,34.6612,42600.0
2014-02-20 14:20:00,41.02,41.02,41.01,41.01,28200.0,34.6612,34.6612,34.6528,34.6528,28200.0
2014-02-20 14:25:00,41.01,41.02,40.97,41.0,25000.0,34.6528,34.6612,34.619,34.6443,25000.0
2014-02-20 14:30:00,41.0,41.01,40.99,40.99,38600.0,34.6443,34.6528,34.6359,34.6359,38600.0
2014-02-20 14:35:00,40.99,41.0,40.99,41.0,23400.0,34.6359,34.6443,34.6359,34.6443,23400.0
2014-02-20 14:40:00,41.01,41.02,41.01,41.02,17000.0,34.6528,34.6612,34.6528,34.6612,17000.0
2014-02-20 14:45:00,41.02,41.02,41.01,41.02,32000.0,34.6612,34.6612,34.6528,34.6612,32000.0
2014-02-20 14:50:00,41.02,41.03,40.99,41.0,24000.0,34.6612,34.6697,34.6359,34.6443,24000.0
2014-02-20 14:55:00,41.0,41.03,41.0,41.03,58000.0,34.6443,34.6697,34.6443,34.6697,58000.0
2014-02-20 15:00:00,41.02,41.05,41.01,41.05,151600.0,34.6612,34.6866,34.6528,34.6866,151600.0
2014-02-20 15:05:00,41.05,41.06,41.04,41.05,15000.0,34.6866,34.695,34.6781,34.6866,15000.0
2014-02-20 15:10:00,41.05,41.07,41.05,41.06,44200.0,34.6866,34.7035,34.6866,34.695,44200.0
2014-02-20 15:15:00,41.06,41.07,41.06,41.07,21400.0,34.695,34.7035,34.695,34.7035,21400.0
2014-02-20 15:20:00,41.07,41.07,41.04,41.04,36400.0,34.7035,34.7035,34.6781,34.6781,36400.0
2014-02-20 15:25:00,41.04,41.06,41.03,41.05,81800.0,34.6781,34.695,34.6697,34.6866,81800.0
2014-02-20 15:30:00,41.05,41.07,41.04,41.04,33400.0,34.6866,34.7035,34.6781,34.6781,33400.0
2014-02-20 15:35:00,41.05,41.06,41.04,41.05,23000.0,34.6866,34.695,34.6781,34.6866,23000.0
2014-02-20 15:40:00,41.04,41.06,41.04,41.06,82000.0,34.6781,34.695,34.6781,34.695,82000.0
2014-02-20 15:45:00,41.05,41.09,41.05,41.08,89600.0,34.6866,34.7204,34.6866,34.7119,89600.0
2014-02-20 15:50:00,41.09,41.1,41.06,41.07,143400.0,34.7204,34.7288,34.695,34.7035,143400.0
2014-02-20 15:55:00,41.06,41.07,41.02,41.02,381200.0,34.695,34.7035,34.6612,34.6612,381200.0
2014-02-21 09:30:00,40.98,41.15,40.98,41.03,46800.0,34.6274,34.7711,34.6274,34.6697,46800.0
2014-02-21 09:35:00,41.02,41.07,40.99,41.02,334000.0,34.6612,34.7035,34.6359,34.6612,334000.0
2014-02-21 09:40:00,41.02,41.12,41.02,41.06,161800.0,34.6612,34.7457,34.6612,34.695,161800.0
2014-02-21 09:45:00,41.06,41.13,41.05,41.12,122400.0,34.695,34.7542,34.6866,34.7457,122400.0
2014-02-21 09:50:00,41.12,41.15,41.11,41.12,146800.0,34.7457,34.7711,34.7373,34.7457,146800.0
2014-02-21 09:55:00,41.12,41.13,41.06,41.07,92200.0,34.7457,34.7542,34.695,34.7035,92200.0
2014-02-21 10:00:00,41.09,41.13,41.07,41.12,243200.0,34.7204,34.7542,34.7035,34.7457,243200.0
2014-02-21 10:05:00,41.12,41.13,41.07,41.08,94800.0,34.7457,34.7542,34.7035,34.7119,94800.0
2014-02-21 10:10:00,41.09,41.1,41.06,41.07,64600.0,34.7204,34.7288,34.695,34.7035,64600.0
2014-02-21 10:15:00,41.07,41.1,41.06,41.09,52600.0,34.7035,34.7288,34.695,34.7204,52600.0
2014-02-21 10:20:00,41.08,41.09,41.03,41.05,157800.0,34.7119,34.7204,34.6697,34.6866,157800.0
2014-02-21 10:25:00,41.05,41.06,41.02,41.05,216600.0,34.6866,34.695,34.6612,34.6866,216600.0
2014-02-21 10:30:00,41.05,41.09,41.05,41.07,60000.0,34.6866,34.7204,34.6866,34.7035,60000.0
2014-02-21 10:35:00,41.08,41.1,41.07,41.09,43000.0,34.7119,34.7288,34.7035,34.7204,43000.0
2014-02-21 10:40:00,41.1,41.13,41.09,41.1,97800.0,34.7288,34.7542,34.7204,34.7288,97800.0
2014-02-21 10:45:00,41.1,41.11,41.09,41.11,39600.0,34.7288,34.7373,34.7204,34.7373,39600.0
2014-02-21 10:50:00,41.1,41.11,41.07,41.07,85200.0,34.7288,34.7373,34.7035,34.7035,85200.0
2014-02-21 10:55:00,41.06,41.1,41.06,41.09,69000.0,34.695,34.7288,34.695,34.7204,69000.0
2014-02-21 11:00:00,41.1,41.12,41.09,41.12,160400.0,34.7288,34.7457,34.7204,34.7457,160400.0
2014-02-21 11:05:00,41.11,41.12,41.1,41.1,56200.0,34.7373,34.7457,34.7288,34.7288,56200.0
2014-02-21 11:10:00,41.1,41.12,41.09,41.1,123600.0,34.7288,34.7457,34.7204,34.7288,123600.0
2014-02-21 11:15:00,41.1,41.12,41.1,41.1,88800.0,34.7288,34.7457,34.7288,34.7288,88800.0
2014-02-21 11:20:00,41.1,41.13,41.1,41.12,86800.0,34.7288,34.7542,34.7288,34.7457,86800.0
2014-02-21 11:25:00,41.12,41.13,41.1,41.11,67000.0,34.7457,34.7542,34.7288,34.7373,67000.0
2014-02-21 11:30:00,41.12,41.13,41.11,41.11,94600.0,34.7457,34.7542,34.7373,34.7373,94600.0
2014-02-21 11:35:00,41.12,41.13,41.1,41.12,107800.0,34.7457,34.7542,34.7288,34.7457,107800.0
2014-02-21 11:40:00,41.12,41.12,41.1,41.12,48200.0,34.7457,34.7457,34.7288,34.7457,48200.0
2014-02-21 11:45:00,41.12,41.13,41.11,41.12,65200.0,34.7457,34.7542,34.7373,34.7457,65200.0
2014-02-21 11:50:00,41.12,41.14,41.12,41.13,72600.0,34.7457,34.7626,34.7457,34.7542,72600.0
2014-02-21 11:55:00,41.13,41.13,41.1,41.12,77000.0,34.7542,34.7542,34.7288,34.7457,77000.0
2014-02-21 12:00:00,41.12,41.14,41.12,41.14,50400.0,34.7457,34.7626,34.7457,34.7626,50400.0
2014-02-21 12:05:00,41.13,41.13,41.12,41.12,40600.0,34.7542,34.7542,34.7457,34.7457,40600.0
2014-02-21 12:10:00,41.13,41.13,41.11,41.13,24400.0,34.7542,34.7542,34.7373,34.7542,24400.0
2014-02-21 12:15:00,41.13,41.14,41.12,41.13,39600.0,34.7542,34.7626,34.7457,34.7542,39600.0
2014-02-21 12:20:00,41.13,41.13,41.12,41.13,58600.0,34.7542,34.7542,34.7457,34.7542,58600.0
2014-02-21 12:25:00,41.13,41.15,41.13,41.15,54200.0,34.7542,34.7711,34.7542,34.7711,54200.0
2014-02-21 12:30:00,41.15,41.16,41.13,41.13,22400.0,34.7711,34.7795,34.7542,34.7542,22400.0
2014-02-21 12:35:00,41.12,41.16,41.12,41.16,14000.0,34.7457,34.7795,34.7457,34.7795,14000.0
2014-02-21 12:40:00,41.16,41.17,41.16,41.17,25000.0,34.7795,34.788,34.7795,34.788,25000.0
2014-02-21 12:45:00,41.17,41.17,41.13,41.15,25000.0,34.788,34.788,34.7542,34.7711,25000.0
2014-02-21 12:50:00,41.15,41.16,41.14,41.16,94000.0,34.7711,34.7795,34.7626,34.7795,94000.0
2014-02-21 12:55:00,41.16,41.17,41.15,41.17,35200.0,34.7795,34.788,34.7711,34.788,35200.0
2014-02-21 13:00:00,41.17,41.19,41.16,41.17,35800.0,34.788,34.8049,34.7795,34.788,35800.0
2014-02-21 13:05:00,41.17,41.19,41.16,41.19,10400.0,34.788,34.8049,34.7795,34.8049,10400.0
2014-02-21 13:10:00,41.2,41.2,41.18,41.19,6800.0,34.8133,34.8133,34.7964,34.8049,6800.0
2014-02-21 13:15:00,41.18,41.18,41.13,41.15,14800.0,34.7964,34.7964,34.7542,34.7711,14800.0
2014-02-21 13:20:00,41.16,41.27,41.16,41.27,156200.0,34.7795,34.8725,34.7795,34.8725,156200.0
2014-02-21 13:25:00,41.27,41.27,41.18,41.2,97400.0,34.8725,34.8725,34.7964,34.8133,97400.0
2014-02-21 13:30:00,41.2,41.2,41.17,41.18,21600.0,34.8133,34.8133,34.788,34.7964,21600.0
2014-02-21 13:35:00,41.19,41.19,41.14,41.15,12600.0,34.8049,34.8049,34.7626,34.7711,12600.0
2014-02-21 13:40:00,41.14,41.15,41.13,41.14,6400.0,34.7626,34.7711,34.7542,34.7626,6400.0
2014-02-21 13:45:00,41.15,41.16,41.14,41.15,7000.0,34.7711,34.7795,34.7626,34.7711,7000.0
2014-02-21 13:50:00,41.15,41.17,41.15,41.17,7400.0,34.7711,34.788,34.7711,34.788,7400.0
2014-02-21 13:55:00,41.17,41.19,41.16,41.18,9000.0,34.788,34.8049,34.7795,34.7964,9000.0
2014-02-21 14:00:00,41.19,41.2,41.17,41.17,21200.0,34.8049,34.8133,34.788,34.788,21200.0
2014-02-21 14:05:00,41.17,41.18,41.14,41.16,90600.0,34.788,34.7964,34.7626,34.7795,90600.0
2014-02-21 14:10:00,41.16,41.17,41.13,41.15,59200.0,34.7795,34.788,34.7542,34.7711,59200.0
2014-02-21 14:15:00,41.15,41.16,41.14,41.14,46400.0,34.7711,34.7795,34.7626,34.7626,46400.0
2014-02-21 14:20:00,41.15,41.15,41.13,41.13,35600.0,34.7711,34.7711,34.7542,34.7542,35600.0
2014-02-21 14:25:00,41.13,41.16,41.13,41.13,44800.0,34.7542,34.7795,34.7542,34.7542,44800.0
2014-02-21 14:30:00,41.13,41.13,41.1,41.12,83800.0,34.7542,34.7542,34.7288,34.7457,83800.0
2014-02-21 14:35:00,41.12,41.13,41.11,41.12,33600.0,34.7457,34.7542,34.7373,34.7457,33600.0
2014-02-21 14:40:00,41.11,41.14,41.11,41.13,86600.0,34.7373,34.7626,34.7373,34.7542,86600.0
2014-02-21 14:45:00,41.13,41.13,41.12,41.13,42400.0,34.7542,34.7542,34.7457,34.7542,42400.0
2014-02-21 14:50:00,41.13,41.14,41.12,41.13,38000.0,34.7542,34.7626,34.7457,34.7542,38000.0
2014-02-21 14:55:00,41.13,41.16,41.13,41.15,40200.0,34.7542,34.7795,34.7542,34.7711,40200.0
2014-02-21 15:00:00,41.15,41.16,41.14,41.16,93600.0,34.7711,34.7795,34.7626,34.7795,93600.0
2014-02-21 15:05:00,41.16,41.17,41.15,41.17,63000.0,34.7795,34.788,34.7711,34.788,63000.0
2014-02-21 15:10:00,41.17,41.18,41.16,41.17,71800.0,34.788,34.7964,34.7795,34.788,71800.0
2014-02-21 15:15:00,41.17,41.19,41.17,41.18,67600.0,34.788,34.8049,34.788,34.7964,67600.0
2014-02-21 15:20:00,41.18,41.19,41.17,41.18,102800.0,34.7964,34.8049,34.788,34.7964,102800.0
2014-02-21 15:25:00,41.18,41.2,41.18,41.2,66400.0,34.7964,34.8133,34.7964,34.8133,66400.0
2014-02-21 15:30:00,41.2,41.2,41.17,41.18,116600.0,34.8133,34.8133,34.788,34.7964,116600.0
2014-02-21 15:35:00,41.17,41.17,41.14,41.14,109600.0,34.788,34.788,34.7626,34.7626,109600.0
2014-02-21 15:40:00,41.14,41.15,41.13,41.14,121200.0,34.7626,34.7711,34.7542,34.7626,121200.0
2014-02-21 15:45:00,41.14,41.15,41.12,41.12,255800.0,34.7626,34.7711,34.7457,34.7457,255800.0
2014-02-21 15:50:00,41.12,41.13,41.1,41.12,183400.0,34.7457,34.7542,34.7288,34.7457,183400.0
2014-02-21 15:55:00,41.12,41.12,41.08,41.1,609800.0,34.7457,34.7457,34.7119,34.7288,609800.0
2014-02-24 09:30:00,41.05,41.3,41.05,41.25,73000.0,34.6866,34.8978,34.6866,34.8556,73000.0
2014-02-24 09:35:00,41.24,41.26,41.16,41.19,130800.0,34.8471,34.864,34.7795,34.8049,130800.0
2014-02-24 09:40:00,41.21,41.27,41.17,41.27,84800.0,34.8218,34.8725,34.788,34.8725,84800.0
2014-02-24 09:45:00,41.28,41.34,41.26,41.33,59400.0,34.8809,34.9316,34.864,34.9232,59400.0
2014-02-24 09:50:00,41.34,41.36,41.32,41.32,49200.0,34.9316,34.9485,34.9147,34.9147,49200.0
2014-02-24 09:55:00,41.32,41.34,41.31,41.33,35600.0,34.9147,34.9316,34.9063,34.9232,35600.0
2014-02-24 10:00:00,41.33,41.37,41.3,41.31,106400.0,34.9232,34.957,34.8978,34.9063,106400.0
2014-02-24 10:05:00,41.3,41.33,41.3,41.31,38000.0,34.8978,34.9232,34.8978,34.9063,38000.0
2014-02-24 10:10:00,41.31,41.34,41.3,41.33,44000.0,34.9063,34.9316,34.8978,34.9232,44000.0
2014-02-24 10:15:00,41.33,41.35,41.31,41.32,71400.0,34.9232,34.9401,34.9063,34.9147,71400.0
2014-02-24 10:20:00,41.33,41.37,41.33,41.37,47800.0,34.9232,34.957,34.9232,34.957,47800.0
2014-02-24 10:25:00,41.38,41.39,41.35,41.38,58800.0,34.9654,34.9739,34.9401,34.9654,58800.0
2014-02-24 10:30:00,41.38,41.41,41.38,41.39,62400.0,34.9654,34.9908,34.9654,34.9739,62400.0
2014-02-24 10:35:00,41.38,41.45,41.38,41.43,88600.0,34.9654,35.0246,34.9654,35.0077,88600.0
2014-02-24 10:40:00,41.43,41.45,41.4,41.45,82800.0,35.0077,35.0246,34.9823,35.0246,82800.0
2014-02-24 10:45:00,41.46,41.46,41.42,41.45,41800.0,35.033,35.033,34.9992,35.0246,41800.0
2014-02-24 10:50:00,41.45,41.45,41.42,41.42,20600.0,35.0246,35.0246,34.9992,34.9992,20600.0
2014-02-24 10:55:00,41.42,41.44,41.42,41.43,15200.0,34.9992,35.0161,34.9992,35.0077,15200.0
2014-02-24 11:00:00,41.42,41.44,41.41,41.41,56800.0,34.9992,35.0161,34.9908,34.9908,56800.0
2014-02-24 11:05:00,41.41,41.43,41.41,41.41,28000.0,34.9908,35.0077,34.9908,34.9908,28000.0
2014-02-24 11:10:00,41.41,41.46,41.41,41.45,42600.0,34.9908,35.033,34.9908,35.0246,42600.0
2014-02-24 11:15:00,41.46,41.46,41.42,41.43,16000.0,35.033,35.033,34.9992,35.0077,16000.0
2014-02-24 11:20:00,41.43,41.43,41.41,41.43,30200.0,35.0077,35.0077,34.9908,35.0077,30200.0
2014-02-24 11:25:00,41.43,41.45,41.42,41.45,48200.0,35.0077,35.0246,34.9992,35.0246,48200.0
2014-02-24 11:30:00,41.46,41.47,41.45,41.46,48200.0,35.033,35.0415,35.0246,35.033,48200.0
2014-02-24 11:35:00,41.47,41.49,41.45,41.48,41600.0,35.0415,35.0584,35.0246,35.0499,41600.0
2014-02-24 11:40:00,41.48,41.51,41.47,41.5,70200.0,35.0499,35.0753,35.0415,35.0668,70200.0
2014-02-24 11:45:00,41.5,41.51,41.49,41.51,23400.0,35.0668,35.0753,35.0584,35.0753,23400.0
2014-02-24 11:50:00,41.5,41.52,41.49,41.52,21600.0,35.0668,35.0837,35.0584,35.0837,21600.0
2014-02-24 11:55:00,41.51,41.51,41.48,41.48,158800.0,35.0753,35.0753,35.0499,35.0499,158800.0
2014-02-24 12:00:00,41.49,41.51,41.49,41.51,21800.0,35.0584,35.0753,35.0584,35.0753,21800.0
2014-02-24 12:05:00,41.51,41.53,41.5,41.53,13400.0,35.0753,35.0922,35.0668,35.0922,13400.0
2014-02-24 12:10:00,41.53,41.54,41.52,41.52,12600.0,35.0922,35.1006,35.0837,35.0837,12600.0
2014-02-24 12:15:00,41.52,41.54,41.52,41.53,16600.0,35.0837,35.1006,35.0837,35.0922,16600.0
2014-02-24 12:20:00,41.54,41.54,41.51,41.51,10600.0,35.1006,35.1006,35.0753,35.0753,10600.0
2014-02-24 12:25:00,41.51,41.53,41.51,41.53,12600.0,35.0753,35.0922,35.0753,35.0922,12600.0
2014-02-24 12:30:00,41.52,41.54,41.52,41.52,18600.0,35.0837,35.1006,35.0837,35.0837,18600.0
2014-02-24 12:35:00,41.52,41.52,41.49,41.49,9600.0,35.0837,35.0837,35.0584,35.0584,9600.0
2014-02-24 12:40:00,41.49,41.5,41.47,41.5,12800.0,35.0584,35.0668,35.0415,35.0668,12800.0
2014-02-24 12:45:00,41.51,41.52,41.49,41.51,18200.0,35.0753,35.0837,35.0584,35.0753,18200.0
2014-02-24 12:50:00,41.52,41.52,41.51,41.52,5400.0,35.0837,35.0837,35.0753,35.0837,5400.0
2014-02-24 12:55:00,41.52,41.52,41.52,41.52,16800.0,35.0837,35.0837,35.0837,35.0837,16800.0
2014-02-24 13:00:00,41.52,41.54,41.52,41.54,12200.0,35.0837,35.1006,35.0837,35.1006,12200.0
2014-02-24 13:05:00,41.53,41.53,41.5,41.5,54000.0,35.0922,35.0922,35.0668,35.0668,54000.0
2014-02-24 13:10:00,41.5,41.51,41.49,41.49,21200.0,35.0668,35.0753,35.0584,35.0584,21200.0
2014-02-24 13:15:00,41.5,41.51,41.49,41.5,54600.0,35.0668,35.0753,35.0584,35.0668,54600.0
2014-02-24 13:20:00,41.5,41.52,41.5,41.52,47000.0,35.0668,35.0837,35.0668,35.0837,47000.0
2014-02-24 13:25:00,41.52,41.52,41.52,41.52,10800.0,35.0837,35.0837,35.0837,35.0837,10800.0
2014-02-24 13:30:00,41.52,41.55,41.51,41.55,34400.0,35.0837,35.1091,35.0753,35.1091,34400.0
2014-02-24 13:35:00,41.55,41.55,41.51,41.51,12200.0,35.1091,35.1091,35.0753,35.0753,12200.0
2014-02-24 13:40:00,41.51,41.52,41.48,41.48,8400.0,35.0753,35.0837,35.0499,35.0499,8400.0
2014-02-24 13:45:00,41.49,41.5,41.48,41.5,14800.0,35.0584,35.0668,35.0499,35.0668,14800.0
2014-02-24 13:50:00,41.49,41.5,41.49,41.5,7600.0,35.0584,35.0668,35.0584,35.0668,7600.0
2014-02-24 13:55:00,41.49,41.49,41.48,41.49,10600.0,35.0584,35.0584,35.0499,35.0584,10600.0
2014-02-24 14:00:00,41.48,41.52,41.48,41.5,18800.0,35.0499,35.0837,35.0499,35.0668,18800.0
2014-02-24 14:05:00,41.5,41.51,41.48,41.5,21000.0,35.0668,35.0753,35.0499,35.0668,21000.0
2014-02-24 14:10:00,41.5,41.5,41.48,41.49,18400.0,35.0668,35.0668,35.0499,35.0584,18400.0
2014-02-24 14:15:00,41.49,41.51,41.49,41.5,11600.0,35.0584,35.0753,35.0584,35.0668,11600.0
2014-02-24 14:20:00,41.49,41.51,41.49,41.5,14400.0,35.0584,35.0753,35.0584,35.0668,14400.0
2014-02-24 14:25:00,41.51,41.52,41.49,41.49,16800.0,35.0753,35.0837,35.0584,35.0584,16800.0
2014-02-24 14:30:00,41.5,41.51,41.49,41.49,16400.0,35.0668,35.0753,35.0584,35.0584,16400.0
2014-02-24 14:35:00,41.49,41.49,41.46,41.48,19400.0,35.0584,35.0584,35.033,35.0499,19400.0
2014-02-24 14:40:00,41.49,41.49,41.48,41.49,19800.0,35.0584,35.0584,35.0499,35.0584,19800.0
2014-02-24 14:45:00,41.49,41.49,41.47,41.48,13400.0,35.0584,35.0584,35.0415,35.0499,13400.0
2014-02-24 14:50:00,41.47,41.48,41.46,41.47,40200.0,35.0415,35.0499,35.033,35.0415,40200.0
2014-02-24 14:55:00,41.47,41.48,41.44,41.44,30400.0,35.0415,35.0499,35.0161,35.0161,30400.0
2014-02-24 15:00:00,41.43,41.43,41.4,41.41,43200.0,35.0077,35.0077,34.9823,34.9908,43200.0
2014-02-24 15:05:00,41.41,41.42,41.41,41.41,23600.0,34.9908,34.9992,34.9908,34.9908,23600.0
2014-02-24 15:10:00,41.41,41.42,41.38,41.38,28400.0,34.9908,34.9992,34.9654,34.9654,28400.0
2014-02-24 15:15:00,41.38,41.38,41.34,41.35,366000.0,34.9654,34.9654,34.9316,34.9401,366000.0
2014-02-24 15:20:00,41.35,41.4,41.35,41.4,59600.0,34.9401,34.9823,34.9401,34.9823,59600.0
2014-02-24 15:25:00,41.39,41.4,41.34,41.35,58400.0,34.9739,34.9823,34.9316,34.9401,58400.0
2014-02-24 15:30:00,41.35,41.38,41.33,41.38,38000.0,34.9401,34.9654,34.9232,34.9654,38000.0
2014-02-24 15:35:00,41.38,41.4,41.38,41.39,39800.0,34.9654,34.9823,34.9654,34.9739,39800.0
2014-02-24 15:40:00,41.39,41.4,41.37,41.38,95400.0,34.9739,34.9823,34.957,34.9654,95400.0
2014-02-24 15:45:00,41.38,41.39,41.36,41.38,124600.0,34.9654,34.9739,34.9485,34.9654,124600.0
2014-02-24 15:50:00,41.38,41.38,41.33,41.35,303400.0,34.9654,34.9654,34.9232,34.9401,303400.0
2014-02-24 15:55:00,41.35,41.35,41.3,41.3,240000.0,34.9401,34.9401,34.8978,34.8978,240000.0
2014-02-25 09:30:00,41.21,41.44,41.21,41.39,282600.0,34.8218,35.0161,34.8218,34.9739,282600.0
2014-02-25 09:35:00,41.38,41.38,41.29,41.33,202600.0,34.9654,34.9654,34.8894,34.9232,202600.0
2014-02-25 09:40:00,41.34,41.41,41.33,41.41,269000.0,34.9316,34.9908,34.9232,34.9908,269000.0
2014-02-25 09:45:00,41.41,41.41,41.35,41.35,58400.0,34.9908,34.9908,34.9401,34.9401,58400.0
2014-02-25 09:50:00,41.34,41.42,41.33,41.39,119400.0,34.9316,34.9992,34.9232,34.9739,119400.0
2014-02-25 09:55:00,41.39,41.42,41.37,41.41,241600.0,34.9739,34.9992,34.957,34.9908,241600.0
2014-02-25 10:00:00,41.4,41.4,41.34,41.35,34000.0,34.9823,34.9823,34.9316,34.9401,34000.0
2014-02-25 10:05:00,41.35,41.43,41.34,41.41,83400.0,34.9401,35.0077,34.9316,34.9908,83400.0
2014-02-25 10:10:00,41.41,41.48,41.41,41.48,122400.0,34.9908,35.0499,34.9908,35.0499,122400.0
2014-02-25 10:15:00,41.48,41.57,41.46,41.57,259600.0,35.0499,35.126,35.033,35.126,259600.0
2014-02-25 10:20:00,41.57,41.6,41.55,41.58,144000.0,35.126,35.1513,35.1091,35.1344,144000.0
2014-02-25 10:25:00,41.59,41.6,41.5,41.52,138600.0,35.1429,35.1513,35.0668,35.0837,138600.0
2014-02-25 10:30:00,41.52,41.54,41.48,41.49,44400.0,35.0837,35.1006,35.0499,35.0584,44400.0
2014-02-25 10:35:00,41.5,41.58,41.5,41.58,75600.0,35.0668,35.1344,35.0668,35.1344,75600.0
2014-02-25 10:40:00,41.58,41.58,41.54,41.56,46400.0,35.1344,35.1344,35.1006,35.1175,46400.0
2014-02-25 10:45:00,41.56,41.59,41.55,41.58,37800.0,35.1175,35.1429,35.1091,35.1344,37800.0
2014-02-25 10:50:00,41.58,41.61,41.57,41.6,87000.0,35.1344,35.1598,35.126,35.1513,87000.0
2014-02-25 10:55:00,41.6,41.65,41.6,41.64,77000.0,35.1513,35.1936,35.1513,35.1851,77000.0
2014-02-25 11:00:00,41.64,41.65,41.59,41.59,84000.0,35.1851,35.1936,35.1429,35.1429,84000.0
2014-02-25 11:05:00,41.59,41.59,41.56,41.56,13400.0,35.1429,35.1429,35.1175,35.1175,13400.0
2014-02-25 11:10:00,41.58,41.67,41.57,41.66,89600.0,35.1344,35.2105,35.126,35.202,89600.0
2014-02-25 11:15:00,41.67,41.76,41.67,41.74,382400.0,35.2105,35.2865,35.2105,35.2696,382400.0
2014-02-25 11:20:00,41.74,41.81,41.73,41.8,127200.0,35.2696,35.3288,35.2612,35.3203,127200.0
2014-02-25 11:25:00,41.8,41.85,41.8,41.85,163200.0,35.3203,35.3626,35.3203,35.3626,163200.0
2014-02-25 11:30:00,41.85,41.85,41.82,41.84,73800.0,35.3626,35.3626,35.3372,35.3541,73800.0
2014-02-25 11:35:00,41.84,41.85,41.82,41.82,40200.0,35.3541,35.3626,35.3372,35.3372,40200.0
2014-02-25 11:40:00,41.82,41.85,41.82,41.84,63800.0,35.3372,35.3626,35.3372,35.3541,63800.0
2014-02-25 11:45:00,41.84,41.85,41.83,41.84,94200.0,35.3541,35.3626,35.3457,35.3541,94200.0
2014-02-25 11:50:00,41.84,41.85,41.79,41.8,59000.0,35.3541,35.3626,35.3119,35.3203,59000.0
2014-02-25 11:55:00,41.8,41.81,41.77,41.77,83600.0,35.3203,35.3288,35.295,35.295,83600.0
2014-02-25 12:00:00,41.77,41.77,41.74,41.74,58800.0,35.295,35.295,35.2696,35.2696,58800.0
2014-02-25 12:05:00,41.74,41.76,41.72,41.75,42600.0,35.2696,35.2865,35.2527,35.2781,42600.0
2014-02-25 12:10:00,41.74,41.77,41.73,41.74,23000.0,35.2696,35.295,35.2612,35.2696,23000.0
2014-02-25 12:15:00,41.74,41.77,41.73,41.73,39400.0,35.2696,35.295,35.2612,35.2612,39400.0
2014-02-25 12:20:00,41.73,41.73,41.69,41.73,42600.0,35.2612,35.2612,35.2274,35.2612,42600.0
2014-02-25 12:25:00,41.73,41.76,41.72,41.74,24800.0,35.2612,35.2865,35.2527,35.2696,24800.0
2014-02-25 12:30:00,41.72,41.78,41.72,41.76,60600.0,35.2527,35.3034,35.2527,35.2865,60600.0
2014-02-25 12:35:00,41.77,41.77,41.76,41.77,16600.0,35.295,35.295,35.2865,35.295,16600.0
2014-02-25 12:40:00,41.77,41.77,41.73,41.74,22400.0,35.295,35.295,35.2612,35.2696,22400.0
2014-02-25 12:45:00,41.74,41.8,41.74,41.8,17200.0,35.2696,35.3203,35.2696,35.3203,17200.0
2014-02-25 12:50:00,41.8,41.81,41.78,41.81,21800.0,35.3203,35.3288,35.3034,35.3288,21800.0
2014-02-25 12:55:00,41.81,41.83,41.81,41.81,92600.0,35.3288,35.3457,35.3288,35.3288,92600.0
2014-02-25 13:00:00,41.81,41.83,41.81,41.82,82000.0,35.3288,35.3457,35.3288,35.3372,82000.0
2014-02-25 13:05:00,41.82,41.88,41.82,41.88,124600.0,35.3372,35.3879,35.3372,35.3879,124600.0
2014-02-25 13:10:00,41.87,41.87,41.84,41.84,34800.0,35.3795,35.3795,35.3541,35.3541,34800.0
2014-02-25 13:15:00,41.84,41.88,41.84,41.88,104800.0,35.3541,35.3879,35.3541,35.3879,104800.0
2014-02-25 13:20:00,41.88,41.88,41.86,41.88,76200.0,35.3879,35.3879,35.371,35.3879,76200.0
2014-02-25 13:25:00,41.88,41.88,41.86,41.86,51200.0,35.3879,35.3879,35.371,35.371,51200.0
2014-02-25 13:30:00,41.85,41.89,41.85,41.88,19600.0,35.3626,35.3964,35.3626,35.3879,19600.0
2014-02-25 13:35:00,41.88,41.88,41.85,41.85,11600.0,35.3879,35.3879,35.3626,35.3626,11600.0
2014-02-25 13:40:00,41.85,41.85,41.82,41.85,67200.0,35.3626,35.3626,35.3372,35.3626,67200.0
2014-02-25 13:45:00,41.85,41.87,41.83,41.83,41400.0,35.3626,35.3795,35.3457,35.3457,41400.0
2014-02-25 13:50:00,41.83,41.85,41.82,41.85,23600.0,35.3457,35.3626,35.3372,35.3626,23600.0
2014-02-25 13:55:00,41.85,41.85,41.84,41.84,29200.0,35.3626,35.3626,35.3541,35.3541,29200.0
2014-02-25 14:00:00,41.85,41.88,41.81,41.81,64000.0,35.3626,35.3879,35.3288,35.3288,64000.0
2014-02-25 14:05:00,41.81,41.84,41.78,41.83,88400.0,35.3288,35.3541,35.3034,35.3457,88400.0
2014-02-25 14:10:00,41.83,41.84,41.79,41.84,25800.0,35.3457,35.3541,35.3119,35.3541,25800.0
2014-02-25 14:15:00,41.84,41.85,41.81,41.84,20000.0,35.3541,35.3626,35.3288,35.3541,20000.0
2014-02-25 14:20:00,41.82,41.84,41.8,41.81,25800.0,35.3372,35.3541,35.3203,35.3288,25800.0
2014-02-25 14:25:00,41.81,41.85,41.81,41.85,107200.0,35.3288,35.3626,35.3288,35.3626,107200.0
2014-02-25 14:30:00,41.85,41.85,41.81,41.84,25000.0,35.3626,35.3626,35.3288,35.3541,25000.0
2014-02-25 14:35:00,41.85,41.85,41.84,41.84,91000.0,35.3626,35.3626,35.3541,35.3541,91000.0
2014-02-25 14:40:00,41.84,41.86,41.83,41.85,91200.0,35.3541,35.371,35.3457,35.3626,91200.0
2014-02-25 14:45:00,41.85,41.85,41.83,41.84,58000.0,35.3626,35.3626,35.3457,35.3541,58000.0
2014-02-25 14:50:00,41.84,41.84,41.8,41.8,167400.0,35.3541,35.3541,35.3203,35.3203,167400.0
2014-02-25 14:55:00,41.81,41.83,41.81,41.82,11000.0,35.3288,35.3457,35.3288,35.3372,11000.0
2014-02-25 15:00:00,41.82,41.82,41.8,41.81,84200.0,35.3372,35.3372,35.3203,35.3288,84200.0
2014-02-25 15:05:00,41.8,41.81,41.78,41.81,33200.0,35.3203,35.3288,35.3034,35.3288,33200.0
2014-02-25 15:10:00,41.8,41.8,41.74,41.74,109800.0,35.3203,35.3203,35.2696,35.2696,109800.0
2014-02-25 15:15:00,41.74,41.74,41.72,41.73,38600.0,35.2696,35.2696,35.2527,35.2612,38600.0
2014-02-25 15:20:00,41.72,41.76,41.71,41.75,33600.0,35.2527,35.2865,35.2443,35.2781,33600.0
2014-02-25 15:25:00,41.76,41.76,41.73,41.74,38600.0,35.2865,35.2865,35.2612,35.2696,38600.0
2014-02-25 15:30:00,41.73,41.77,41.73,41.77,184000.0,35.2612,35.295,35.2612,35.295,184000.0
2014-02-25 15:35:00,41.77,41.79,41.77,41.79,122200.0,35.295,35.3119,35.295,35.3119,122200.0
2014-02-25 15:40:00,41.79,41.8,41.77,41.77,56200.0,35.3119,35.3203,35.295,35.295,56200.0
2014-02-25 15:45:00,41.77,41.78,41.74,41.77,212400.0,35.295,35.3034,35.2696,35.295,212400.0
2014-02-25 15:50:00,41.77,41.79,41.76,41.78,217000.0,35.295,35.3119,35.2865,35.3034,217000.0
2014-02-25 15:55:00,41.78,41.81,41.77,41.81,246200.0,35.3034,35.3288,35.295,35.3288,246200.0
2014-02-26 09:30:00,42.02,42.2,42.02,42.13,162200.0,35.5062,35.6583,35.5062,35.5992,162200.0
2014-02-26 09:35:00,42.16,42.23,42.13,42.19,203400.0,35.6245,35.6837,35.5992,35.6499,203400.0
2014-02-26 09:40:00,42.19,42.26,42.13,42.13,334800.0,35.6499,35.709,35.5992,35.5992,334800.0
2014-02-26 09:45:00,42.13,42.18,42.07,42.09,205400.0,35.5992,35.6414,35.5485,35.5654,205400.0
2014-02-26 09:50:00,42.1,42.1,42.03,42.07,117400.0,35.5738,35.5738,35.5147,35.5485,117400.0
2014-02-26 09:55:00,42.05,42.13,42.05,42.13,66000.0,35.5316,35.5992,35.5316,35.5992,66000.0
2014-02-26 10:00:00,42.13,42.31,42.13,42.31,378400.0,35.5992,35.7513,35.5992,35.7513,378400.0
2014-02-26 10:05:00,42.3,42.38,42.26,42.27,420200.0,35.7428,35.8104,35.709,35.7175,420200.0
2014-02-26 10:10:00,42.27,42.36,42.27,42.36,254000.0,35.7175,35.7935,35.7175,35.7935,254000.0
2014-02-26 10:15:00,42.37,42.41,42.35,42.39,263400.0,35.802,35.8358,35.7851,35.8189,263400.0
2014-02-26 10:20:00,42.39,42.49,42.38,42.47,835800.0,35.8189,35.9034,35.8104,35.8865,835800.0
2014-02-26 10:25:00,42.47,42.48,42.41,42.42,375400.0,35.8865,35.8949,35.8358,35.8442,375400.0
2014-02-26 10:30:00,42.41,42.42,42.4,42.41,323800.0,35.8358,35.8442,35.8273,35.8358,323800.0
2014-02-26 10:35:00,42.42,42.47,42.42,42.47,320200.0,35.8442,35.8865,35.8442,35.8865,320200.0
2014-02-26 10:40:00,42.47,42.48,42.45,42.45,295600.0,35.8865,35.8949,35.8696,35.8696,295600.0
2014-02-26 10:45:00,42.44,42.49,42.44,42.49,465600.0,35.8611,35.9034,35.8611,35.9034,465600.0
2014-02-26 10:50:00,42.49,42.52,42.49,42.51,250600.0,35.9034,35.9287,35.9034,35.9203,250600.0
2014-02-26 10:55:00,42.51,42.52,42.46,42.48,154800.0,35.9203,35.9287,35.878,35.8949,154800.0
2014-02-26 11:00:00,42.48,42.52,42.47,42.52,171400.0,35.8949,35.9287,35.8865,35.9287,171400.0
2014-02-26 11:05:00,42.52,42.53,42.51,42.51,85800.0,35.9287,35.9372,35.9203,35.9203,85800.0
2014-02-26 11:10:00,42.5,42.54,42.5,42.53,184000.0,35.9118,35.9456,35.9118,35.9372,184000.0
2014-02-26 11:15:00,42.54,42.56,42.53,42.55,83600.0,35.9456,35.9625,35.9372,35.9541,83600.0
2014-02-26 11:20:00,42.55,42.58,42.54,42.58,63000.0,35.9541,35.9794,35.9456,35.9794,63000.0
2014-02-26 11:25:00,42.58,42.59,42.54,42.57,141800.0,35.9794,35.9879,35.9456,35.971,141800.0
2014-02-26 11:30:00,42.58,42.59,42.55,42.56,181200.0,35.9794,35.9879,35.9541,35.9625,181200.0
2014-02-26 11:35:00,42.56,42.6,42.56,42.6,66400.0,35.9625,35.9963,35.9625,35.9963,66400.0
2014-02-26 11:40:00,42.6,42.67,42.6,42.65,140200.0,35.9963,36.0555,35.9963,36.0386,140200.0
2014-02-26 11:45:00,42.66,42.66,42.6,42.62,78200.0,36.047,36.047,35.9963,36.0132,78200.0
2014-02-26 11:50:00,42.63,42.66,42.63,42.65,52400.0,36.0217,36.047,36.0217,36.0386,52400.0
2014-02-26 11:55:00,42.66,42.68,42.65,42.68,56600.0,36.047,36.0639,36.0386,36.0639,56600.0
2014-02-26 12:00:00,42.67,42.68,42.66,42.68,109200.0,36.0555,36.0639,36.047,36.0639,109200.0
2014-02-26 12:05:00,42.68,42.71,42.67,42.7,63800.0,36.0639,36.0893,36.0555,36.0808,63800.0
2014-02-26 12:10:00,42.7,42.74,42.7,42.72,81800.0,36.0808,36.1146,36.0808,36.0977,81800.0
2014-02-26 12:15:00,42.72,42.74,42.71,42.74,65000.0,36.0977,36.1146,36.0893,36.1146,65000.0
2014-02-26 12:20:00,42.74,42.74,42.72,42.73,47000.0,36.1146,36.1146,36.0977,36.1062,47000.0
2014-02-26 12:25:00,42.73,42.75,42.72,42.75,39600.0,36.1062,36.1231,36.0977,36.1231,39600.0
2014-02-26 12:30:00,42.74,42.77,42.74,42.77,108800.0,36.1146,36.14,36.1146,36.14,108800.0
2014-02-26 12:35:00,42.77,42.77,42.74,42.77,46000.0,36.14,36.14,36.1146,36.14,46000.0
2014-02-26 12:40:00,42.77,42.77,42.75,42.76,65800.0,36.14,36.14,36.1231,36.1315,65800.0
2014-02-26 12:45:00,42.77,42.77,42.76,42.77,25200.0,36.14,36.14,36.1315,36.14,25200.0
2014-02-26 12:50:00,42.77,42.77,42.77,42.77,31000.0,36.14,36.14,36.14,36.14,31000.0
2014-02-26 12:55:00,42.77,42.77,42.74,42.74,30800.0,36.14,36.14,36.1146,36.1146,30800.0
2014-02-26 13:00:00,42.74,42.74,42.64,42.65,211400.0,36.1146,36.1146,36.0301,36.0386,211400.0
2014-02-26 13:05:00,42.65,42.69,42.63,42.68,91600.0,36.0386,36.0724,36.0217,36.0639,91600.0
2014-02-26 13:10:00,42.68,42.7,42.68,42.7,30400.0,36.0639,36.0808,36.0639,36.0808,30400.0
2014-02-26 13:15:00,42.7,42.71,42.69,42.71,66000.0,36.0808,36.0893,36.0724,36.0893,66000.0
2014-02-26 13:20:00,42.71,42.72,42.71,42.71,83400.0,36.0893,36.0977,36.0893,36.0893,83400.0
2014-02-26 13:25:00,42.72,42.72,42.7,42.72,60400.0,36.0977,36.0977,36.0808,36.0977,60400.0
2014-02-26 13:30:00,42.72,42.77,42.72,42.76,47000.0,36.0977,36.14,36.0977,36.1315,47000.0
2014-02-26 13:35:00,42.77,42.77,42.74,42.74,46600.0,36.14,36.14,36.1146,36.1146,46600.0
2014-02-26 13:40:00,42.74,42.78,42.74,42.78,31800.0,36.1146,36.1484,36.1146,36.1484,31800.0
2014-02-26 13:45:00,42.79,42.8,42.75,42.76,121200.0,36.1569,36.1653,36.1231,36.1315,121200.0
2014-02-26 13:50:00,42.76,42.76,42.73,42.74,29600.0,36.1315,36.1315,36.1062,36.1146,29600.0
2014-02-26 13:55:00,42.74,42.74,42.67,42.69,105200.0,36.1146,36.1146,36.0555,36.0724,105200.0
2014-02-26 14:00:00,42.69,42.72,42.68,42.68,39600.0,36.0724,36.0977,36.0639,36.0639,39600.0
2014-02-26 14:05:00,42.68,42.68,42.56,42.56,256000.0,36.0639,36.0639,35.9625,35.9625,256000.0
2014-02-26 14:10:00,42.56,42.58,42.54,42.54,89400.0,35.9625,35.9794,35.9456,35.9456,89400.0
2014-02-26 14:15:00,42.53,42.54,42.47,42.48,243400.0,35.9372,35.9456,35.8865,35.8949,243400.0
2014-02-26 14:20:00,42.47,42.54,42.45,42.52,167200.0,35.8865,35.9456,35.8696,35.9287,167200.0
2014-02-26 14:25:00,42.52,42.53,42.43,42.43,222600.0,35.9287,35.9372,35.8527,35.8527,222600.0
2014-02-26 14:30:00,42.44,42.49,42.4,42.44,188400.0,35.8611,35.9034,35.8273,35.8611,188400.0
2014-02-26 14:35:00,42.44,42.48,42.42,42.46,286000.0,35.8611,35.8949,35.8442,35.878,286000.0
2014-02-26 14:40:00,42.47,42.53,42.47,42.52,177800.0,35.8865,35.9372,35.8865,35.9287,177800.0
2014-02-26 14:45:00,42.52,42.53,42.49,42.5,115800.0,35.9287,35.9372,35.9034,35.9118,115800.0
2014-02-26 14:50:00,42.5,42.51,42.48,42.48,73600.0,35.9118,35.9203,35.8949,35.8949,73600.0
2014-02-26 14:55:00,42.48,42.52,42.48,42.52,56000.0,35.8949,35.9287,35.8949,35.9287,56000.0
2014-02-26 15:00:00,42.52,42.54,42.52,42.52,101600.0,35.9287,35.9456,35.9287,35.9287,101600.0
2014-02-26 15:05:00,42.54,42.55,42.51,42.51,82600.0,35.9456,35.9541,35.9203,35.9203,82600.0
2014-02-26 15:10:00,42.51,42.52,42.46,42.52,133400.0,35.9203,35.9287,35.878,35.9287,133400.0
2014-02-26 15:15:00,42.52,42.55,42.49,42.5,56800.0,35.9287,35.9541,35.9034,35.9118,56800.0
2014-02-26 15:20:00,42.51,42.56,42.49,42.54,50200.0,35.9203,35.9625,35.9034,35.9456,50200.0
2014-02-26 15:25:00,42.55,42.55,42.51,42.52,81800.0,35.9541,35.9541,35.9203,35.9287,81800.0
2014-02-26 15:30:00,42.52,42.58,42.52,42.58,103400.0,35.9287,35.9794,35.9287,35.9794,103400.0
2014-02-26 15:35:00,42.58,42.61,42.57,42.6,77400.0,35.9794,36.0048,35.971,35.9963,77400.0
2014-02-26 15:40:00,42.6,42.63,42.59,42.62,167400.0,35.9963,36.0217,35.9879,36.0132,167400.0
2014-02-26 15:45:00,42.62,42.63,42.58,42.58,225400.0,36.0132,36.0217,35.9794,35.9794,225400.0
2014-02-26 15:50:00,42.58,42.6,42.57,42.59,209400.0,35.9794,35.9963,35.971,35.9879,209400.0
2014-02-26 15:55:00,42.59,42.63,42.58,42.6,432200.0,35.9879,36.0217,35.9794,35.9963,432200.0
2014-02-27 09:30:00,42.55,42.68,42.52,42.63,297000.0,35.9541,36.0639,35.9287,36.0217,297000.0
2014-02-27 09:35:00,42.63,42.75,42.62,42.74,364400.0,36.0217,36.1231,36.0132,36.1146,364400.0
2014-02-27 09:40:00,42.75,42.89,42.73,42.79,294200.0,36.1231,36.2414,36.1062,36.1569,294200.0
2014-02-27 09:45:00,42.79,42.9,42.79,42.81,250600.0,36.1569,36.2498,36.1569,36.1738,250600.0
2014-02-27 09:50:00,42.8,42.8,42.62,42.63,209600.0,36.1653,36.1653,36.0132,36.0217,209600.0
2014-02-27 09:55:00,42.64,42.75,42.63,42.73,104200.0,36.0301,36.1231,36.0217,36.1062,104200.0
2014-02-27 10:00:00,42.74,42.81,42.73,42.74,192600.0,36.1146,36.1738,36.1062,36.1146,192600.0
2014-02-27 10:05:00,42.74,42.74,42.66,42.67,72600.0,36.1146,36.1146,36.047,36.0555,72600.0
2014-02-27 10:10:00,42.67,42.69,42.61,42.63,97200.0,36.0555,36.0724,36.0048,36.0217,97200.0
2014-02-27 10:15:00,42.63,42.63,42.59,42.62,64400.0,36.0217,36.0217,35.9879,36.0132,64400.0
2014-02-27 10:20:00,42.63,42.65,42.6,42.65,43600.0,36.0217,36.0386,35.9963,36.0386,43600.0
2014-02-27 10:25:00,42.66,42.66,42.6,42.61,33400.0,36.047,36.047,35.9963,36.0048,33400.0
2014-02-27 10:30:00,42.6,42.68,42.6,42.67,66800.0,35.9963,36.0639,35.9963,36.0555,66800.0
2014-02-27 10:35:00,42.68,42.7,42.63,42.64,38600.0,36.0639,36.0808,36.0217,36.0301,38600.0
2014-02-27 10:40:00,42.64,42.65,42.61,42.63,20200.0,36.0301,36.0386,36.0048,36.0217,20200.0
2014-02-27 10:45:00,42.63,42.65,42.62,42.63,19600.0,36.0217,36.0386,36.0132,36.0217,19600.0
2014-02-27 10:50:00,42.63,42.74,42.63,42.71,202800.0,36.0217,36.1146,36.0217,36.0893,202800.0
2014-02-27 10:55:00,42.7,42.74,42.68,42.73,77400.0,36.0808,36.1146,36.0639,36.1062,77400.0
2014-02-27 11:00:00,42.72,42.78,42.71,42.78,106400.0,36.0977,36.1484,36.0893,36.1484,106400.0
2014-02-27 11:05:00,42.78,42.79,42.77,42.78,48400.0,36.1484,36.1569,36.14,36.1484,48400.0
2014-02-27 11:10:00,42.79,42.84,42.77,42.84,112200.0,36.1569,36.1991,36.14,36.1991,112200.0
2014-02-27 11:15:00,42.85,42.92,42.84,42.89,238400.0,36.2076,36.2667,36.1991,36.2414,238400.0
2014-02-27 11:20:00,42.89,42.9,42.82,42.84,61400.0,36.2414,36.2498,36.1822,36.1991,61400.0
2014-02-27 11:25:00,42.84,42.87,42.84,42.85,39400.0,36.1991,36.2245,36.1991,36.2076,39400.0
2014-02-27 11:30:00,42.87,42.87,42.83,42.85,53000.0,36.2245,36.2245,36.1907,36.2076,53000.0
2014-02-27 11:35:00,42.85,42.88,42.84,42.88,63600.0,36.2076,36.2329,36.1991,36.2329,63600.0
2014-02-27 11:40:00,42.88,42.9,42.88,42.88,44400.0,36.2329,36.2498,36.2329,36.2329,44400.0
2014-02-27 11:45:00,42.88,42.89,42.82,42.83,39800.0,36.2329,36.2414,36.1822,36.1907,39800.0
2014-02-27 11:50:00,42.84,42.9,42.83,42.9,152800.0,36.1991,36.2498,36.1907,36.2498,152800.0
2014-02-27 11:55:00,42.9,42.9,42.85,42.87,35200.0,36.2498,36.2498,36.2076,36.2245,35200.0
2014-02-27 12:00:00,42.88,42.91,42.88,42.89,64800.0,36.2329,36.2583,36.2329,36.2414,64800.0
2014-02-27 12:05:00,42.9,42.9,42.83,42.84,82600.0,36.2498,36.2498,36.1907,36.1991,82600.0
2014-02-27 12:10:00,42.84,42.87,42.84,42.87,25400.0,36.1991,36.2245,36.1991,36.2245,25400.0
2014-02-27 12:15:00,42.87,42.91,42.87,42.89,63200.0,36.2245,36.2583,36.2245,36.2414,63200.0
2014-02-27 12:20:00,42.89,42.9,42.83,42.83,225600.0,36.2414,36.2498,36.1907,36.1907,225600.0
2014-02-27 12:25:00,42.83,42.88,42.81,42.87,24800.0,36.1907,36.2329,36.1738,36.2245,24800.0
2014-02-27 12:30:00,42.87,42.87,42.82,42.82,118600.0,36.2245,36.2245,36.1822,36.1822,118600.0
2014-02-27 12:35:00,42.82,42.82,42.8,42.8,146800.0,36.1822,36.1822,36.1653,36.1653,146800.0
2014-02-27 12:40:00,42.8,42.81,42.78,42.8,86600.0,36.1653,36.1738,36.1484,36.1653,86600.0
2014-02-27 12:45:00,42.79,42.81,42.77,42.8,56200.0,36.1569,36.1738,36.14,36.1653,56200.0
2014-02-27 12:50:00,42.8,42.82,42.78,42.81,22000.0,36.1653,36.1822,36.1484,36.1738,22000.0
2014-02-27 12:55:00,42.81,42.84,42.8,42.84,10800.0,36.1738,36.1991,36.1653,36.1991,10800.0
2014-02-27 13:00:00,42.84,42.88,42.82,42.88,13000.0,36.1991,36.2329,36.1822,36.2329,13000.0
2014-02-27 13:05:00,42.88,42.88,42.85,42.87,36200.0,36.2329,36.2329,36.2076,36.2245,36200.0
2014-02-27 13:10:00,42.85,42.87,42.84,42.85,21200.0,36.2076,36.2245,36.1991,36.2076,21200.0
2014-02-27 13:15:00,42.86,42.87,42.84,42.85,17400.0,36.216,36.2245,36.1991,36.2076,17400.0
2014-02-27 13:20:00,42.85,42.88,42.85,42.88,14400.0,36.2076,36.2329,36.2076,36.2329,14400.0
2014-02-27 13:25:00,42.88,42.93,42.88,42.93,264200.0,36.2329,36.2752,36.2329,36.2752,264200.0
2014-02-27 13:30:00,42.92,42.92,42.91,42.91,59400.0,36.2667,36.2667,36.2583,36.2583,59400.0
2014-02-27 13:35:00,42.91,42.97,42.91,42.96,127000.0,36.2583,36.309,36.2583,36.3005,127000.0
2014-02-27 13:40:00,42.96,42.97,42.92,42.92,116600.0,36.3005,36.309,36.2667,36.2667,116600.0
2014-02-27 13:45:00,42.92,42.93,42.89,42.89,373000.0,36.2667,36.2752,36.2414,36.2414,373000.0
2014-02-27 13:50:00,42.89,42.9,42.85,42.86,131600.0,36.2414,36.2498,36.2076,36.216,131600.0
2014-02-27 13:55:00,42.87,42.88,42.85,42.86,31800.0,36.2245,36.2329,36.2076,36.216,31800.0
2014-02-27 14:00:00,42.85,42.88,42.85,42.85,22400.0,36.2076,36.2329,36.2076,36.2076,22400.0
2014-02-27 14:05:00,42.85,42.85,42.83,42.85,11000.0,36.2076,36.2076,36.1907,36.2076,11000.0
2014-02-27 14:10:00,42.85,42.87,42.84,42.85,22200.0,36.2076,36.2245,36.1991,36.2076,22200.0
2014-02-27 14:15:00,42.85,42.85,42.84,42.84,24800.0,36.2076,36.2076,36.1991,36.1991,24800.0
2014-02-27 14:20:00,42.83,42.84,42.77,42.79,50400.0,36.1907,36.1991,36.14,36.1569,50400.0
2014-02-27 14:25:00,42.79,42.81,42.78,42.79,26000.0,36.1569,36.1738,36.1484,36.1569,26000.0
2014-02-27 14:30:00,42.79,42.82,42.79,42.82,23400.0,36.1569,36.1822,36.1569,36.1822,23400.0
2014-02-27 14:35:00,42.81,42.84,42.81,42.81,29400.0,36.1738,36.1991,36.1738,36.1738,29400.0
2014-02-27 14:40:00,42.81,42.82,42.76,42.77,48200.0,36.1738,36.1822,36.1315,36.14,48200.0
2014-02-27 14:45:00,42.77,42.8,42.76,42.79,37800.0,36.14,36.1653,36.1315,36.1569,37800.0
2014-02-27 14:50:00,42.78,42.81,42.78,42.81,45000.0,36.1484,36.1738,36.1484,36.1738,45000.0
2014-02-27 14:55:00,42.81,42.84,42.8,42.82,68800.0,36.1738,36.1991,36.1653,36.1822,68800.0
2014-02-27 15:00:00,42.81,42.82,42.78,42.82,66400.0,36.1738,36.1822,36.1484,36.1822,66400.0
2014-02-27 15:05:00,42.82,42.85,42.82,42.85,82800.0,36.1822,36.2076,36.1822,36.2076,82800.0
2014-02-27 15:10:00,42.84,42.84,42.82,42.83,61400.0,36.1991,36.1991,36.1822,36.1907,61400.0
2014-02-27 15:15:00,42.83,42.85,42.81,42.81,61600.0,36.1907,36.2076,36.1738,36.1738,61600.0
2014-02-27 15:20:00,42.81,42.83,42.8,42.8,63800.0,36.1738,36.1907,36.1653,36.1653,63800.0
2014-02-27 15:25:00,42.8,42.83,42.79,42.82,85400.0,36.1653,36.1907,36.1569,36.1822,85400.0
2014-02-27 15:30:00,42.83,42.85,42.82,42.83,73200.0,36.1907,36.2076,36.1822,36.1907,73200.0
2014-02-27 15:35:00,42.83,42.85,42.82,42.84,77200.0,36.1907,36.2076,36.1822,36.1991,77200.0
2014-02-27 15:40:00,42.84,42.84,42.81,42.82,112000.0,36.1991,36.1991,36.1738,36.1822,112000.0
2014-02-27 15:45:00,42.81,42.82,42.78,42.79,136000.0,36.1738,36.1822,36.1484,36.1569,136000.0
2014-02-27 15:50:00,42.79,42.8,42.78,42.79,241800.0,36.1569,36.1653,36.1484,36.1569,241800.0
2014-02-27 15:55:00,42.79,42.84,42.77,42.84,545800.0,36.1569,36.1991,36.14,36.1991,545800.0
2014-02-28 09:30:00,42.84,42.97,42.84,42.97,58800.0,36.1991,36.309,36.1991,36.309,58800.0
2014-02-28 09:35:00,42.96,42.98,42.88,42.98,34200.0,36.3005,36.3174,36.2329,36.3174,34200.0
2014-02-28 09:40:00,42.97,43.04,42.94,43.02,148000.0,36.309,36.3681,36.2836,36.3512,148000.0
2014-02-28 09:45:00,43.02,43.04,42.98,42.98,128200.0,36.3512,36.3681,36.3174,36.3174,128200.0
2014-02-28 09:50:00,42.98,43.02,42.82,42.83,167600.0,36.3174,36.3512,36.1822,36.1907,167600.0
2014-02-28 09:55:00,42.83,42.94,42.83,42.88,141400.0,36.1907,36.2836,36.1907,36.2329,141400.0
2014-02-28 10:00:00,42.88,43.05,42.88,43.04,258800.0,36.2329,36.3766,36.2329,36.3681,258800.0
2014-02-28 10:05:00,43.04,43.06,42.99,43.04,173800.0,36.3681,36.385,36.3259,36.3681,173800.0
2014-02-28 10:10:00,43.04,43.09,43.02,43.09,84600.0,36.3681,36.4104,36.3512,36.4104,84600.0
2014-02-28 10:15:00,43.09,43.09,43.04,43.05,99400.0,36.4104,36.4104,36.3681,36.3766,99400.0
2014-02-28 10:20:00,43.05,43.07,42.99,43.02,220800.0,36.3766,36.3935,36.3259,36.3512,220800.0
2014-02-28 10:25:00,43.02,43.05,43.02,43.02,34800.0,36.3512,36.3766,36.3512,36.3512,34800.0
2014-02-28 10:30:00,43.02,43.07,43.02,43.05,37600.0,36.3512,36.3935,36.3512,36.3766,37600.0
2014-02-28 10:35:00,43.05,43.05,43.01,43.01,283400.0,36.3766,36.3766,36.3428,36.3428,283400.0
2014-02-28 10:40:00,43.01,43.02,42.99,43.01,81000.0,36.3428,36.3512,36.3259,36.3428,81000.0
2014-02-28 10:45:00,43.01,43.02,42.99,43.02,170200.0,36.3428,36.3512,36.3259,36.3512,170200.0
2014-02-28 10:50:00,43.02,43.02,42.99,42.99,58200.0,36.3512,36.3512,36.3259,36.3259,58200.0
2014-02-28 10:55:00,42.99,43.01,42.96,42.99,79800.0,36.3259,36.3428,36.3005,36.3259,79800.0
2014-02-28 11:00:00,42.99,42.99,42.95,42.96,58000.0,36.3259,36.3259,36.2921,36.3005,58000.0
2014-02-28 11:05:00,42.96,42.97,42.95,42.96,39200.0,36.3005,36.309,36.2921,36.3005,39200.0
2014-02-28 11:10:00,42.95,42.99,42.94,42.94,194200.0,36.2921,36.3259,36.2836,36.2836,194200.0
2014-02-28 11:15:00,42.95,42.95,42.9,42.9,190000.0,36.2921,36.2921,36.2498,36.2498,190000.0
2014-02-28 11:20:00,42.9,42.92,42.86,42.92,158800.0,36.2498,36.2667,36.216,36.2667,158800.0
2014-02-28 11:25:00,42.92,42.95,42.91,42.92,69800.0,36.2667,36.2921,36.2583,36.2667,69800.0
2014-02-28 11:30:00,42.92,42.93,42.91,42.93,109000.0,36.2667,36.2752,36.2583,36.2752,109000.0
2014-02-28 11:35:00,42.93,42.96,42.93,42.94,58000.0,36.2752,36.3005,36.2752,36.2836,58000.0
2014-02-28 11:40:00,42.93,42.94,42.91,42.94,37000.0,36.2752,36.2836,36.2583,36.2836,37000.0
2014-02-28 11:45:00,42.95,42.97,42.94,42.97,15000.0,36.2921,36.309,36.2836,36.309,15000.0
2014-02-28 11:50:00,42.97,43.02,42.96,42.97,248000.0,36.309,36.3512,36.3005,36.309,248000.0
2014-02-28 11:55:00,42.98,42.99,42.95,42.96,448400.0,36.3174,36.3259,36.2921,36.3005,448400.0
2014-02-28 12:00:00,42.96,42.96,42.94,42.95,81400.0,36.3005,36.3005,36.2836,36.2921,81400.0
2014-02-28 12:05:00,42.95,42.95,42.93,42.93,88400.0,36.2921,36.2921,36.2752,36.2752,88400.0
2014-02-28 12:10:00,42.94,42.95,42.93,42.95,29600.0,36.2836,36.2921,36.2752,36.2921,29600.0
2014-02-28 12:15:00,42.95,42.97,42.94,42.95,75200.0,36.2921,36.309,36.2836,36.2921,75200.0
2014-02-28 12:20:00,42.95,42.96,42.95,42.95,28200.0,36.2921,36.3005,36.2921,36.2921,28200.0
2014-02-28 12:25:00,42.94,42.94,42.91,42.92,59200.0,36.2836,36.2836,36.2583,36.2667,59200.0
2014-02-28 12:30:00,42.92,42.96,42.92,42.95,38200.0,36.2667,36.3005,36.2667,36.2921,38200.0
2014-02-28 12:35:00,42.95,42.96,42.95,42.95,80400.0,36.2921,36.3005,36.2921,36.2921,80400.0
2014-02-28 12:40:00,42.95,42.96,42.94,42.95,75200.0,36.2921,36.3005,36.2836,36.2921,75200.0
2014-02-28 12:45:00,42.95,42.96,42.93,42.94,99800.0,36.2921,36.3005,36.2752,36.2836,99800.0
2014-02-28 12:50:00,42.94,42.96,42.94,42.96,56400.0,36.2836,36.3005,36.2836,36.3005,56400.0
2014-02-28 12:55:00,42.96,42.96,42.94,42.95,75400.0,36.3005,36.3005,36.2836,36.2921,75400.0
2014-02-28 13:00:00,42.95,42.96,42.95,42.96,72400.0,36.2921,36.3005,36.2921,36.3005,72400.0
2014-02-28 13:05:00,42.96,42.96,42.95,42.95,91200.0,36.3005,36.3005,36.2921,36.2921,91200.0
2014-02-28 13:10:00,42.95,42.97,42.95,42.97,110400.0,36.2921,36.309,36.2921,36.309,110400.0
2014-02-28 13:15:00,42.97,43.02,42.97,43.02,38200.0,36.309,36.3512,36.309,36.3512,38200.0
2014-02-28 13:20:00,43.02,43.04,43.02,43.02,90800.0,36.3512,36.3681,36.3512,36.3512,90800.0
2014-02-28 13:25:00,43.02,43.04,43.02,43.03,18800.0,36.3512,36.3681,36.3512,36.3597,18800.0
2014-02-28 13:30:00,43.04,43.05,43.02,43.04,38400.0,36.3681,36.3766,36.3512,36.3681,38400.0
2014-02-28 13:35:00,43.04,43.05,43.03,43.04,114200.0,36.3681,36.3766,36.3597,36.3681,114200.0
2014-02-28 13:40:00,43.04,43.04,42.98,42.99,186600.0,36.3681,36.3681,36.3174,36.3259,186600.0
2014-02-28 13:45:00,42.99,42.99,42.95,42.97,98800.0,36.3259,36.3259,36.2921,36.309,98800.0
2014-02-28 13:50:00,42.97,42.99,42.97,42.97,34600.0,36.309,36.3259,36.309,36.309,34600.0
2014-02-28 13:55:00,42.97,42.99,42.97,42.99,22400.0,36.309,36.3259,36.309,36.3259,22400.0
2014-02-28 14:00:00,42.99,42.99,42.95,42.96,51600.0,36.3259,36.3259,36.2921,36.3005,51600.0
2014-02-28 14:05:00,42.96,42.97,42.94,42.94,45200.0,36.3005,36.309,36.2836,36.2836,45200.0
2014-02-28 14:10:00,42.95,42.98,42.95,42.97,37800.0,36.2921,36.3174,36.2921,36.309,37800.0
2014-02-28 14:15:00,42.97,42.99,42.97,42.99,59600.0,36.309,36.3259,36.309,36.3259,59600.0
2014-02-28 14:20:00,42.99,43.0,42.98,42.99,49800.0,36.3259,36.3343,36.3174,36.3259,49800.0
2014-02-28 14:25:00,42.99,43.0,42.98,42.99,59800.0,36.3259,36.3343,36.3174,36.3259,59800.0
2014-02-28 14:30:00,43.0,43.02,42.99,42.99,38400.0,36.3343,36.3512,36.3259,36.3259,38400.0
2014-02-28 14:35:00,42.99,42.99,42.94,42.94,43600.0,36.3259,36.3259,36.2836,36.2836,43600.0
2014-02-28 14:40:00,42.93,42.94,42.88,42.88,86600.0,36.2752,36.2836,36.2329,36.2329,86600.0
2014-02-28 14:45:00,42.87,42.87,42.79,42.81,108800.0,36.2245,36.2245,36.1569,36.1738,108800.0
2014-02-28 14:50:00,42.8,42.83,42.78,42.83,133200.0,36.1653,36.1907,36.1484,36.1907,133200.0
2014-02-28 14:55:00,42.83,42.83,42.74,42.74,425800.0,36.1907,36.1907,36.1146,36.1146,425800.0
2014-02-28 15:00:00,42.74,42.75,42.66,42.71,110000.0,36.1146,36.1231,36.047,36.0893,110000.0
2014-02-28 15:05:00,42.72,42.73,42.59,42.59,351400.0,36.0977,36.1062,35.9879,35.9879,351400.0
2014-02-28 15:10:00,42.59,42.66,42.56,42.65,133000.0,35.9879,36.047,35.9625,36.0386,133000.0
2014-02-28 15:15:00,42.66,42.72,42.65,42.72,181600.0,36.047,36.0977,36.0386,36.0977,181600.0
2014-02-28 15:20:00,42.71,42.77,42.7,42.74,141800.0,36.0893,36.14,36.0808,36.1146,141800.0
2014-02-28 15:25:00,42.74,42.76,42.73,42.76,124800.0,36.1146,36.1315,36.1062,36.1315,124800.0
2014-02-28 15:30:00,42.76,42.81,42.76,42.79,89200.0,36.1315,36.1738,36.1315,36.1569,89200.0
2014-02-28 15:35:00,42.8,42.81,42.79,42.81,88000.0,36.1653,36.1738,36.1569,36.1738,88000.0
2014-02-28 15:40:00,42.81,42.87,42.81,42.85,179200.0,36.1738,36.2245,36.1738,36.2076,179200.0
2014-02-28 15:45:00,42.85,42.85,42.77,42.77,167800.0,36.2076,36.2076,36.14,36.14,167800.0
2014-02-28 15:50:00,42.77,42.8,42.77,42.79,211800.0,36.14,36.1653,36.14,36.1569,211800.0
2014-02-28 15:55:00,42.79,42.84,42.79,42.82,323000.0,36.1569,36.1991,36.1569,36.1822,323000.0
2014-03-03 09:30:00,42.43,42.52,42.32,42.44,280800.0,35.8527,35.9287,35.7597,35.8611,280800.0
2014-03-03 09:35:00,42.43,42.67,42.43,42.67,373000.0,35.8527,36.0555,35.8527,36.0555,373000.0
2014-03-03 09:40:00,42.67,42.69,42.54,42.57,358400.0,36.0555,36.0724,35.9456,35.971,358400.0
2014-03-03 09:45:00,42.58,42.6,42.52,42.54,134400.0,35.9794,35.9963,35.9287,35.9456,134400.0
2014-03-03 09:50:00,42.54,42.61,42.48,42.6,252200.0,35.9456,36.0048,35.8949,35.9963,252200.0
2014-03-03 09:55:00,42.59,42.62,42.45,42.49,90000.0,35.9879,36.0132,35.8696,35.9034,90000.0
2014-03-03 10:00:00,42.52,42.62,42.49,42.54,200600.0,35.9287,36.0132,35.9034,35.9456,200600.0
2014-03-03 10:05:00,42.55,42.59,42.51,42.52,104200.0,35.9541,35.9879,35.9203,35.9287,104200.0
2014-03-03 10:10:00,42.53,42.54,42.46,42.47,92400.0,35.9372,35.9456,35.878,35.8865,92400.0
2014-03-03 10:15:00,42.46,42.51,42.44,42.51,137800.0,35.878,35.9203,35.8611,35.9203,137800.0
2014-03-03 10:20:00,42.51,42.52,42.44,42.44,73400.0,35.9203,35.9287,35.8611,35.8611,73400.0
2014-03-03 10:25:00,42.44,42.6,42.43,42.58,83400.0,35.8611,35.9963,35.8527,35.9794,83400.0
2014-03-03 10:30:00,42.58,42.59,42.52,42.52,52200.0,35.9794,35.9879,35.9287,35.9287,52200.0
2014-03-03 10:35:00,42.53,42.59,42.5,42.58,27400.0,35.9372,35.9879,35.9118,35.9794,27400.0
2014-03-03 10:40:00,42.58,42.63,42.58,42.62,35000.0,35.9794,36.0217,35.9794,36.0132,35000.0
2014-03-03 10:45:00,42.61,42.61,42.53,42.55,31000.0,36.0048,36.0048,35.9372,35.9541,31000.0
2014-03-03 10:50:00,42.56,42.61,42.55,42.56,35600.0,35.9625,36.0048,35.9541,35.9625,35600.0
2014-03-03 10:55:00,42.56,42.62,42.56,42.61,15200.0,35.9625,36.0132,35.9625,36.0048,15200.0
2014-03-03 11:00:00,42.62,42.62,42.54,42.54,35200.0,36.0132,36.0132,35.9456,35.9456,35200.0
2014-03-03 11:05:00,42.53,42.53,42.44,42.47,79600.0,35.9372,35.9372,35.8611,35.8865,79600.0
2014-03-03 11:10:00,42.47,42.47,42.42,42.44,204200.0,35.8865,35.8865,35.8442,35.8611,204200.0
2014-03-03 11:15:00,42.44,42.44,42.41,42.44,72400.0,35.8611,35.8611,35.8358,35.8611,72400.0
2014-03-03 11:20:00,42.44,42.49,42.44,42.49,48200.0,35.8611,35.9034,35.8611,35.9034,48200.0
2014-03-03 11:25:00,42.5,42.53,42.49,42.49,31200.0,35.9118,35.9372,35.9034,35.9034,31200.0
2014-03-03 11:30:00,42.49,42.49,42.43,42.43,196800.0,35.9034,35.9034,35.8527,35.8527,196800.0
2014-03-03 11:35:00,42.43,42.43,42.39,42.4,227600.0,35.8527,35.8527,35.8189,35.8273,227600.0
2014-03-03 11:40:00,42.38,42.46,42.38,42.43,110800.0,35.8104,35.878,35.8104,35.8527,110800.0
2014-03-03 11:45:00,42.42,42.42,42.37,42.4,68400.0,35.8442,35.8442,35.802,35.8273,68400.0
2014-03-03 11:50:00,42.39,42.41,42.38,42.4,24200.0,35.8189,35.8358,35.8104,35.8273,24200.0
2014-03-03 11:55:00,42.41,42.41,42.34,42.34,50000.0,35.8358,35.8358,35.7766,35.7766,50000.0
2014-03-03 12:00:00,42.33,42.35,42.29,42.29,76600.0,35.7682,35.7851,35.7344,35.7344,76600.0
2014-03-03 12:05:00,42.29,42.35,42.29,42.33,54200.0,35.7344,35.7851,35.7344,35.7682,54200.0
2014-03-03 12:10:00,42.32,42.47,42.28,42.44,134200.0,35.7597,35.8865,35.7259,35.8611,134200.0
2014-03-03 12:15:00,42.45,42.45,42.38,42.38,70400.0,35.8696,35.8696,35.8104,35.8104,70400.0
2014-03-03 12:20:00,42.39,42.48,42.39,42.47,50200.0,35.8189,35.8949,35.8189,35.8865,50200.0
2014-03-03 12:25:00,42.48,42.49,42.46,42.47,21400.0,35.8949,35.9034,35.878,35.8865,21400.0
2014-03-03 12:30:00,42.47,42.49,42.47,42.47,13600.0,35.8865,35.9034,35.8865,35.8865,13600.0
2014-03-03 12:35:00,42.47,42.53,42.47,42.51,63200.0,35.8865,35.9372,35.8865,35.9203,63200.0
2014-03-03 12:40:00,42.5,42.5,42.47,42.49,78800.0,35.9118,35.9118,35.8865,35.9034,78800.0
2014-03-03 12:45:00,42.49,42.52,42.48,42.49,38200.0,35.9034,35.9287,35.8949,35.9034,38200.0
2014-03-03 12:50:00,42.49,42.51,42.49,42.49,45000.0,35.9034,35.9203,35.9034,35.9034,45000.0
2014-03-03 12:55:00,42.49,42.55,42.47,42.54,36600.0,35.9034,35.9541,35.8865,35.9456,36600.0
2014-03-03 13:00:00,42.54,42.6,42.54,42.59,62000.0,35.9456,35.9963,35.9456,35.9879,62000.0
2014-03-03 13:05:00,42.59,42.61,42.58,42.61,36200.0,35.9879,36.0048,35.9794,36.0048,36200.0
2014-03-03 13:10:00,42.6,42.63,42.59,42.63,27200.0,35.9963,36.0217,35.9879,36.0217,27200.0
2014-03-03 13:15:00,42.63,42.66,42.63,42.66,19600.0,36.0217,36.047,36.0217,36.047,19600.0
2014-03-03 13:20:00,42.66,42.67,42.65,42.65,13200.0,36.047,36.0555,36.0386,36.0386,13200.0
2014-03-03 13:25:00,42.65,42.68,42.63,42.63,35400.0,36.0386,36.0639,36.0217,36.0217,35400.0
2014-03-03 13:30:00,42.63,42.63,42.59,42.62,55200.0,36.0217,36.0217,35.9879,36.0132,55200.0
2014-03-03 13:35:00,42.62,42.64,42.62,42.62,53600.0,36.0132,36.0301,36.0132,36.0132,53600.0
2014-03-03 13:40:00,42.63,42.64,42.6,42.63,38800.0,36.0217,36.0301,35.9963,36.0217,38800.0
2014-03-03 13:45:00,42.63,42.63,42.62,42.63,24600.0,36.0217,36.0217,36.0132,36.0217,24600.0
2014-03-03 13:50:00,42.63,42.67,42.63,42.66,15200.0,36.0217,36.0555,36.0217,36.047,15200.0
2014-03-03 13:55:00,42.66,42.76,42.66,42.71,45600.0,36.047,36.1315,36.047,36.0893,45600.0
2014-03-03 14:00:00,42.72,42.73,42.7,42.72,32200.0,36.0977,36.1062,36.0808,36.0977,32200.0
2014-03-03 14:05:00,42.71,42.73,42.7,42.72,40000.0,36.0893,36.1062,36.0808,36.0977,40000.0
2014-03-03 14:10:00,42.72,42.77,42.72,42.77,58400.0,36.0977,36.14,36.0977,36.14,58400.0
2014-03-03 14:15:00,42.77,42.77,42.71,42.72,46600.0,36.14,36.14,36.0893,36.0977,46600.0
2014-03-03 14:20:00,42.71,42.77,42.71,42.74,37400.0,36.0893,36.14,36.0893,36.1146,37400.0
2014-03-03 14:25:00,42.74,42.75,42.7,42.7,75400.0,36.1146,36.1231,36.0808,36.0808,75400.0
2014-03-03 14:30:00,42.7,42.74,42.65,42.74,105200.0,36.0808,36.1146,36.0386,36.1146,105200.0
2014-03-03 14:35:00,42.74,42.74,42.71,42.71,25000.0,36.1146,36.1146,36.0893,36.0893,25000.0
2014-03-03 14:40:00,42.71,42.76,42.71,42.75,20200.0,36.0893,36.1315,36.0893,36.1231,20200.0
2014-03-03 14:45:00,42.75,42.85,42.75,42.84,169200.0,36.1231,36.2076,36.1231,36.1991,169200.0
2014-03-03 14:50:00,42.84,42.84,42.82,42.82,23800.0,36.1991,36.1991,36.1822,36.1822,23800.0
2014-03-03 14:55:00,42.82,42.82,42.76,42.76,39200.0,36.1822,36.1822,36.1315,36.1315,39200.0
2014-03-03 15:00:00,42.76,42.8,42.76,42.76,167800.0,36.1315,36.1653,36.1315,36.1315,167800.0
2014-03-03 15:05:00,42.76,42.76,42.72,42.73,74400.0,36.1315,36.1315,36.0977,36.1062,74400.0
2014-03-03 15:10:00,42.73,42.73,42.62,42.63,170200.0,36.1062,36.1062,36.0132,36.0217,170200.0
2014-03-03 15:15:00,42.64,42.65,42.61,42.63,212600.0,36.0301,36.0386,36.0048,36.0217,212600.0
2014-03-03 15:20:00,42.63,42.65,42.59,42.63,472800.0,36.0217,36.0386,35.9879,36.0217,472800.0
2014-03-03 15:25:00,42.62,42.63,42.55,42.61,189200.0,36.0132,36.0217,35.9541,36.0048,189200.0
2014-03-03 15:30:00,42.61,42.62,42.57,42.62,88800.0,36.0048,36.0132,35.971,36.0132,88800.0
2014-03-03 15:35:00,42.62,42.65,42.61,42.63,73200.0,36.0132,36.0386,36.0048,36.0217,73200.0
2014-03-03 15:40:00,42.63,42.66,42.61,42.66,85600.0,36.0217,36.047,36.0048,36.047,85600.0
2014-03-03 15:45:00,42.66,42.68,42.63,42.63,145600.0,36.047,36.0639,36.0217,36.0217,145600.0
2014-03-03 15:50:00,42.63,42.66,42.62,42.66,212400.0,36.0217,36.047,36.0132,36.047,212400.0
2014-03-03 15:55:00,42.66,42.67,42.63,42.66,164200.0,36.047,36.0555,36.0217,36.047,164200.0
2014-03-04 09:30:00,43.04,43.17,43.02,43.13,169800.0,36.3681,36.478,36.3512,36.4442,169800.0
2014-03-04 09:35:00,43.15,43.2,43.13,43.15,114400.0,36.4611,36.5033,36.4442,36.4611,114400.0
2014-03-04 09:40:00,43.16,43.16,43.13,43.13,69600.0,36.4695,36.4695,36.4442,36.4442,69600.0
2014-03-04 09:45:00,43.13,43.16,43.09,43.13,184200.0,36.4442,36.4695,36.4104,36.4442,184200.0
2014-03-04 09:50:00,43.13,43.22,43.11,43.19,112000.0,36.4442,36.5202,36.4273,36.4949,112000.0
2014-03-04 09:55:00,43.19,43.24,43.19,43.24,69800.0,36.4949,36.5371,36.4949,36.5371,69800.0
2014-03-04 10:00:00,43.25,43.31,43.21,43.21,176800.0,36.5456,36.5962,36.5118,36.5118,176800.0
2014-03-04 10:05:00,43.21,43.26,43.2,43.26,165600.0,36.5118,36.554,36.5033,36.554,165600.0
2014-03-04 10:10:00,43.26,43.31,43.24,43.31,44800.0,36.554,36.5962,36.5371,36.5962,44800.0
2014-03-04 10:15:00,43.31,43.34,43.26,43.29,88600.0,36.5962,36.6216,36.554,36.5794,88600.0
2014-03-04 10:20:00,43.29,43.31,43.27,43.27,56400.0,36.5794,36.5962,36.5625,36.5625,56400.0
2014-03-04 10:25:00,43.27,43.32,43.27,43.32,18800.0,36.5625,36.6047,36.5625,36.6047,18800.0
2014-03-04 10:30:00,43.32,43.35,43.31,43.31,52400.0,36.6047,36.63,36.5962,36.5962,52400.0
2014-03-04 10:35:00,43.31,43.35,43.27,43.35,58000.0,36.5962,36.63,36.5625,36.63,58000.0
2014-03-04 10:40:00,43.35,43.38,43.32,43.33,91400.0,36.63,36.6554,36.6047,36.6131,91400.0
2014-03-04 10:45:00,43.33,43.36,43.32,43.33,78400.0,36.6131,36.6385,36.6047,36.6131,78400.0
2014-03-04 10:50:00,43.33,43.35,43.31,43.34,54000.0,36.6131,36.63,36.5962,36.6216,54000.0
2014-03-04 10:55:00,43.34,43.35,43.33,43.35,47600.0,36.6216,36.63,36.6131,36.63,47600.0
2014-03-04 11:00:00,43.36,43.36,43.34,43.36,17000.0,36.6385,36.6385,36.6216,36.6385,17000.0
2014-03-04 11:05:00,43.37,43.37,43.32,43.34,51200.0,36.6469,36.6469,36.6047,36.6216,51200.0
2014-03-04 11:10:00,43.34,43.37,43.34,43.37,148600.0,36.6216,36.6469,36.6216,36.6469,148600.0
2014-03-04 11:15:00,43.37,43.4,43.37,43.38,48000.0,36.6469,36.6723,36.6469,36.6554,48000.0
2014-03-04 11:20:00,43.38,43.39,43.37,43.38,33800.0,36.6554,36.6638,36.6469,36.6554,33800.0
2014-03-04 11:25:00,43.38,43.4,43.35,43.36,20200.0,36.6554,36.6723,36.63,36.6385,20200.0
2014-03-04 11:30:00,43.36,43.36,43.35,43.35,57800.0,36.6385,36.6385,36.63,36.63,57800.0
2014-03-04 11:35:00,43.36,43.36,43.35,43.35,90200.0,36.6385,36.6385,36.63,36.63,90200.0
2014-03-04 11:40:00,43.35,43.37,43.35,43.37,28400.0,36.63,36.6469,36.63,36.6469,28400.0
2014-03-04 11:45:00,43.36,43.4,43.36,43.39,16200.0,36.6385,36.6723,36.6385,36.6638,16200.0
2014-03-04 11:50:00,43.39,43.43,43.39,43.43,12800.0,36.6638,36.6976,36.6638,36.6976,12800.0
2014-03-04 11:55:00,43.42,43.44,43.41,43.44,15600.0,36.6892,36.7061,36.6807,36.7061,15600.0
2014-03-04 12:00:00,43.44,43.46,43.43,43.44,46600.0,36.7061,36.723,36.6976,36.7061,46600.0
2014-03-04 12:05:00,43.42,43.42,43.38,43.4,64200.0,36.6892,36.6892,36.6554,36.6723,64200.0
2014-03-04 12:10:00,43.4,43.42,43.39,43.42,93600.0,36.6723,36.6892,36.6638,36.6892,93600.0
2014-03-04 12:15:00,43.42,43.48,43.42,43.48,29000.0,36.6892,36.7399,36.6892,36.7399,29000.0
2014-03-04 12:20:00,43.48,43.49,43.45,43.46,65400.0,36.7399,36.7483,36.7145,36.723,65400.0
2014-03-04 12:25:00,43.45,43.47,43.45,43.46,32600.0,36.7145,36.7314,36.7145,36.723,32600.0
2014-03-04 12:30:00,43.46,43.46,43.42,43.43,32000.0,36.723,36.723,36.6892,36.6976,32000.0
2014-03-04 12:35:00,43.43,43.46,43.42,43.45,34200.0,36.6976,36.723,36.6892,36.7145,34200.0
2014-03-04 12:40:00,43.45,43.45,43.39,43.4,24800.0,36.7145,36.7145,36.6638,36.6723,24800.0
2014-03-04 12:45:00,43.4,43.41,43.4,43.41,15600.0,36.6723,36.6807,36.6723,36.6807,15600.0
2014-03-04 12:50:00,43.41,43.41,43.4,43.41,41200.0,36.6807,36.6807,36.6723,36.6807,41200.0
2014-03-04 12:55:00,43.41,43.44,43.41,43.44,12800.0,36.6807,36.7061,36.6807,36.7061,12800.0
2014-03-04 13:00:00,43.45,43.46,43.44,43.45,19400.0,36.7145,36.723,36.7061,36.7145,19400.0
2014-03-04 13:05:00,43.44,43.46,43.41,43.42,18200.0,36.7061,36.723,36.6807,36.6892,18200.0
2014-03-04 13:10:00,43.42,43.43,43.41,43.43,20000.0,36.6892,36.6976,36.6807,36.6976,20000.0
2014-03-04 13:15:00,43.43,43.44,43.42,43.43,19400.0,36.6976,36.7061,36.6892,36.6976,19400.0
2014-03-04 13:20:00,43.42,43.43,43.4,43.4,41400.0,36.6892,36.6976,36.6723,36.6723,41400.0
2014-03-04 13:25:00,43.4,43.43,43.4,43.42,25000.0,36.6723,36.6976,36.6723,36.6892,25000.0
2014-03-04 13:30:00,43.42,43.42,43.4,43.42,12200.0,36.6892,36.6892,36.6723,36.6892,12200.0
2014-03-04 13:35:00,43.41,43.41,43.4,43.41,19600.0,36.6807,36.6807,36.6723,36.6807,19600.0
2014-03-04 13:40:00,43.41,43.42,43.4,43.4,62800.0,36.6807,36.6892,36.6723,36.6723,62800.0
2014-03-04 13:45:00,43.4,43.42,43.38,43.38,457200.0,36.6723,36.6892,36.6554,36.6554,457200.0
2014-03-04 13:50:00,43.38,43.41,43.29,43.29,436000.0,36.6554,36.6807,36.5794,36.5794,436000.0
2014-03-04 13:55:00,43.3,43.35,43.3,43.35,157600.0,36.5878,36.63,36.5878,36.63,157600.0
2014-03-04 14:00:00,43.35,43.35,43.25,43.27,187800.0,36.63,36.63,36.5456,36.5625,187800.0
2014-03-04 14:05:00,43.27,43.37,43.27,43.36,234600.0,36.5625,36.6469,36.5625,36.6385,234600.0
2014-03-04 14:10:00,43.35,43.39,43.33,43.38,174800.0,36.63,36.6638,36.6131,36.6554,174800.0
2014-03-04 14:15:00,43.38,43.39,43.34,43.34,40000.0,36.6554,36.6638,36.6216,36.6216,40000.0
2014-03-04 14:20:00,43.34,43.38,43.34,43.35,78800.0,36.6216,36.6554,36.6216,36.63,78800.0
2014-03-04 14:25:00,43.35,43.35,43.33,43.33,58600.0,36.63,36.63,36.6131,36.6131,58600.0
2014-03-04 14:30:00,43.33,43.35,43.33,43.35,55200.0,36.6131,36.63,36.6131,36.63,55200.0
2014-03-04 14:35:00,43.35,43.35,43.3,43.31,122000.0,36.63,36.63,36.5878,36.5962,122000.0
2014-03-04 14:40:00,43.31,43.34,43.31,43.33,44200.0,36.5962,36.6216,36.5962,36.6131,44200.0
2014-03-04 14:45:00,43.34,43.36,43.34,43.35,41800.0,36.6216,36.6385,36.6216,36.63,41800.0
2014-03-04 14:50:00,43.35,43.4,43.34,43.38,62400.0,36.63,36.6723,36.6216,36.6554,62400.0
2014-03-04 14:55:00,43.38,43.42,43.38,43.4,40000.0,36.6554,36.6892,36.6554,36.6723,40000.0
2014-03-04 15:00:00,43.4,43.44,43.4,43.42,40400.0,36.6723,36.7061,36.6723,36.6892,40400.0
2014-03-04 15:05:00,43.42,43.44,43.42,43.42,65800.0,36.6892,36.7061,36.6892,36.6892,65800.0
2014-03-04 15:10:00,43.42,43.43,43.42,43.42,47600.0,36.6892,36.6976,36.6892,36.6892,47600.0
2014-03-04 15:15:00,43.42,43.47,43.41,43.46,91400.0,36.6892,36.7314,36.6807,36.723,91400.0
2014-03-04 15:20:00,43.46,43.49,43.45,43.48,81600.0,36.723,36.7483,36.7145,36.7399,81600.0
2014-03-04 15:25:00,43.48,43.48,43.43,43.46,77600.0,36.7399,36.7399,36.6976,36.723,77600.0
2014-03-04 15:30:00,43.46,43.47,43.45,43.47,47800.0,36.723,36.7314,36.7145,36.7314,47800.0
2014-03-04 15:35:00,43.47,43.47,43.44,43.45,96400.0,36.7314,36.7314,36.7061,36.7145,96400.0
2014-03-04 15:40:00,43.44,43.48,43.44,43.48,93800.0,36.7061,36.7399,36.7061,36.7399,93800.0
2014-03-04 15:45:00,43.48,43.48,43.42,43.42,233800.0,36.7399,36.7399,36.6892,36.6892,233800.0
2014-03-04 15:50:00,43.42,43.44,43.41,43.42,217200.0,36.6892,36.7061,36.6807,36.6892,217200.0
2014-03-04 15:55:00,43.42,43.43,43.4,43.41,281600.0,36.6892,36.6976,36.6723,36.6807,281600.0
2014-03-05 09:30:00,43.33,43.45,43.31,43.42,46000.0,36.6131,36.7145,36.5962,36.6892,46000.0
2014-03-05 09:35:00,43.43,43.45,43.4,43.44,78200.0,36.6976,36.7145,36.6723,36.7061,78200.0
2014-03-05 09:40:00,43.44,43.45,43.38,43.42,92200.0,36.7061,36.7145,36.6554,36.6892,92200.0
2014-03-05 09:45:00,43.42,43.42,43.3,43.31,48400.0,36.6892,36.6892,36.5878,36.5962,48400.0
2014-03-05 09:50:00,43.31,43.37,43.31,43.35,30000.0,36.5962,36.6469,36.5962,36.63,30000.0
2014-03-05 09:55:00,43.33,43.33,43.27,43.31,121400.0,36.6131,36.6131,36.5625,36.5962,121400.0
2014-03-05 10:00:00,43.32,43.32,43.21,43.24,83200.0,36.6047,36.6047,36.5118,36.5371,83200.0
2014-03-05 10:05:00,43.24,43.32,43.24,43.31,76400.0,36.5371,36.6047,36.5371,36.5962,76400.0
2014-03-05 10:10:00,43.31,43.32,43.27,43.3,9200.0,36.5962,36.6047,36.5625,36.5878,9200.0
2014-03-05 10:15:00,43.27,43.31,43.26,43.27,13400.0,36.5625,36.5962,36.554,36.5625,13400.0
2014-03-05 10:20:00,43.27,43.27,43.25,43.25,18800.0,36.5625,36.5625,36.5456,36.5456,18800.0
2014-03-05 10:25:00,43.24,43.31,43.24,43.29,30800.0,36.5371,36.5962,36.5371,36.5794,30800.0
2014-03-05 10:30:00,43.29,43.32,43.27,43.27,71000.0,36.5794,36.6047,36.5625,36.5625,71000.0
2014-03-05 10:35:00,43.27,43.3,43.26,43.29,6800.0,36.5625,36.5878,36.554,36.5794,6800.0
2014-03-05 10:40:00,43.29,43.32,43.29,43.31,6000.0,36.5794,36.6047,36.5794,36.5962,6000.0
2014-03-05 10:45:00,43.31,43.31,43.22,43.23,55200.0,36.5962,36.5962,36.5202,36.5287,55200.0
2014-03-05 10:50:00,43.23,43.24,43.16,43.19,196600.0,36.5287,36.5371,36.4695,36.4949,196600.0
2014-03-05 10:55:00,43.19,43.22,43.17,43.21,47800.0,36.4949,36.5202,36.478,36.5118,47800.0
2014-03-05 11:00:00,43.21,43.27,43.21,43.24,39800.0,36.5118,36.5625,36.5118,36.5371,39800.0
2014-03-05 11:05:00,43.24,43.26,43.24,43.24,45200.0,36.5371,36.554,36.5371,36.5371,45200.0
2014-03-05 11:10:00,43.25,43.27,43.22,43.22,56200.0,36.5456,36.5625,36.5202,36.5202,56200.0
2014-03-05 11:15:00,43.22,43.23,43.2,43.23,42000.0,36.5202,36.5287,36.5033,36.5287,42000.0
2014-03-05 11:20:00,43.23,43.25,43.23,43.24,23600.0,36.5287,36.5456,36.5287,36.5371,23600.0
2014-03-05 11:25:00,43.24,43.24,43.17,43.19,54800.0,36.5371,36.5371,36.478,36.4949,54800.0
2014-03-05 11:30:00,43.18,43.19,43.16,43.16,35200.0,36.4864,36.4949,36.4695,36.4695,35200.0
2014-03-05 11:35:00,43.16,43.21,43.16,43.21,61200.0,36.4695,36.5118,36.4695,36.5118,61200.0
2014-03-05 11:40:00,43.21,43.21,43.17,43.17,75400.0,36.5118,36.5118,36.478,36.478,75400.0
2014-03-05 11:45:00,43.17,43.18,43.15,43.17,77200.0,36.478,36.4864,36.4611,36.478,77200.0
2014-03-05 11:50:00,43.17,43.21,43.17,43.2,21200.0,36.478,36.5118,36.478,36.5033,21200.0
2014-03-05 11:55:00,43.2,43.2,43.18,43.18,55400.0,36.5033,36.5033,36.4864,36.4864,55400.0
2014-03-05 12:00:00,43.18,43.2,43.16,43.2,22400.0,36.4864,36.5033,36.4695,36.5033,22400.0
2014-03-05 12:05:00,43.19,43.19,43.18,43.18,5600.0,36.4949,36.4949,36.4864,36.4864,5600.0
2014-03-05 12:10:00,43.18,43.19,43.15,43.15,72200.0,36.4864,36.4949,36.4611,36.4611,72200.0
2014-03-05 12:15:00,43.14,43.17,43.14,43.17,24800.0,36.4526,36.478,36.4526,36.478,24800.0
2014-03-05 12:20:00,43.17,43.2,43.16,43.2,21600.0,36.478,36.5033,36.4695,36.5033,21600.0
2014-03-05 12:25:00,43.19,43.21,43.19,43.19,3800.0,36.4949,36.5118,36.4949,36.4949,3800.0
2014-03-05 12:30:00,43.18,43.2,43.18,43.2,7000.0,36.4864,36.5033,36.4864,36.5033,7000.0
2014-03-05 12:35:00,43.2,43.24,43.2,43.23,19200.0,36.5033,36.5371,36.5033,36.5287,19200.0
2014-03-05 12:40:00,43.22,43.23,43.2,43.2,9800.0,36.5202,36.5287,36.5033,36.5033,9800.0
2014-03-05 12:45:00,43.2,43.24,43.2,43.24,7600.0,36.5033,36.5371,36.5033,36.5371,7600.0
2014-03-05 12:50:00,43.24,43.24,43.21,43.22,12200.0,36.5371,36.5371,36.5118,36.5202,12200.0
2014-03-05 12:55:00,43.22,43.25,43.22,43.25,6400.0,36.5202,36.5456,36.5202,36.5456,6400.0
2014-03-05 13:00:00,43.23,43.24,43.23,43.24,14400.0,36.5287,36.5371,36.5287,36.5371,14400.0
2014-03-05 13:05:00,43.23,43.24,43.23,43.24,9600.0,36.5287,36.5371,36.5287,36.5371,9600.0
2014-03-05 13:10:00,43.24,43.27,43.24,43.27,16400.0,36.5371,36.5625,36.5371,36.5625,16400.0
2014-03-05 13:15:00,43.27,43.3,43.26,43.26,40000.0,36.5625,36.5878,36.554,36.554,40000.0
2014-03-05 13:20:00,43.26,43.26,43.24,43.26,9200.0,36.554,36.554,36.5371,36.554,9200.0
2014-03-05 13:25:00,43.27,43.28,43.26,43.27,6200.0,36.5625,36.5709,36.554,36.5625,6200.0
2014-03-05 13:30:00,43.27,43.3,43.26,43.29,16600.0,36.5625,36.5878,36.554,36.5794,16600.0
2014-03-05 13:35:00,43.27,43.28,43.27,43.27,1400.0,36.5625,36.5709,36.5625,36.5625,1400.0
2014-03-05 13:40:00,43.27,43.29,43.26,43.26,18600.0,36.5625,36.5794,36.554,36.554,18600.0
2014-03-05 13:45:00,43.26,43.27,43.18,43.18,154400.0,36.554,36.5625,36.4864,36.4864,154400.0
2014-03-05 13:50:00,43.18,43.22,43.18,43.19,51200.0,36.4864,36.5202,36.4864,36.4949,51200.0
2014-03-05 13:55:00,43.2,43.21,43.19,43.19,74000.0,36.5033,36.5118,36.4949,36.4949,74000.0
2014-03-05 14:00:00,43.19,43.24,43.19,43.2,151400.0,36.4949,36.5371,36.4949,36.5033,151400.0
2014-03-05 14:05:00,43.2,43.24,43.2,43.24,55400.0,36.5033,36.5371,36.5033,36.5371,55400.0
2014-03-05 14:10:00,43.23,43.26,43.2,43.2,139600.0,36.5287,36.554,36.5033,36.5033,139600.0
2014-03-05 14:15:00,43.2,43.22,43.2,43.22,58400.0,36.5033,36.5202,36.5033,36.5202,58400.0
2014-03-05 14:20:00,43.22,43.23,43.21,43.22,32000.0,36.5202,36.5287,36.5118,36.5202,32000.0
2014-03-05 14:25:00,43.21,43.22,43.2,43.2,53400.0,36.5118,36.5202,36.5033,36.5033,53400.0
2014-03-05 14:30:00,43.2,43.21,43.19,43.19,25400.0,36.5033,36.5118,36.4949,36.4949,25400.0
2014-03-05 14:35:00,43.19,43.21,43.19,43.2,21000.0,36.4949,36.5118,36.4949,36.5033,21000.0
2014-03-05 14:40:00,43.2,43.22,43.2,43.21,27400.0,36.5033,36.5202,36.5033,36.5118,27400.0
2014-03-05 14:45:00,43.21,43.22,43.2,43.22,31800.0,36.5118,36.5202,36.5033,36.5202,31800.0
2014-03-05 14:50:00,43.22,43.23,43.22,43.22,18400.0,36.5202,36.5287,36.5202,36.5202,18400.0
2014-03-05 14:55:00,43.21,43.22,43.2,43.21,64200.0,36.5118,36.5202,36.5033,36.5118,64200.0
2014-03-05 15:00:00,43.21,43.21,43.19,43.2,32400.0,36.5118,36.5118,36.4949,36.5033,32400.0
2014-03-05 15:05:00,43.2,43.21,43.18,43.19,30800.0,36.5033,36.5118,36.4864,36.4949,30800.0
2014-03-05 15:10:00,43.19,43.2,43.18,43.2,11000.0,36.4949,36.5033,36.4864,36.5033,11000.0
2014-03-05 15:15:00,43.19,43.19,43.18,43.19,20400.0,36.4949,36.4949,36.4864,36.4949,20400.0
2014-03-05 15:20:00,43.19,43.22,43.19,43.21,15600.0,36.4949,36.5202,36.4949,36.5118,15600.0
2014-03-05 15:25:00,43.21,43.22,43.2,43.22,80400.0,36.5118,36.5202,36.5033,36.5202,80400.0
2014-03-05 15:30:00,43.22,43.22,43.19,43.21,102400.0,36.5202,36.5202,36.4949,36.5118,102400.0
2014-03-05 15:35:00,43.21,43.22,43.2,43.22,92200.0,36.5118,36.5202,36.5033,36.5202,92200.0
2014-03-05 15:40:00,43.22,43.23,43.2,43.2,98000.0,36.5202,36.5287,36.5033,36.5033,98000.0
2014-03-05 15:45:00,43.21,43.26,43.21,43.26,408800.0,36.5118,36.554,36.5118,36.554,408800.0
2014-03-05 15:50:00,43.25,43.27,43.24,43.27,316200.0,36.5456,36.5625,36.5371,36.5625,316200.0
2014-03-05 15:55:00,43.27,43.29,43.26,43.29,353400.0,36.5625,36.5794,36.554,36.5794,353400.0
2014-03-06 09:30:00,43.22,43.3,43.09,43.27,130400.0,36.5202,36.5878,36.4104,36.5625,130400.0
2014-03-06 09:35:00,43.26,43.29,43.15,43.15,228600.0,36.554,36.5794,36.4611,36.4611,228600.0
2014-03-06 09:40:00,43.16,43.23,43.16,43.19,66000.0,36.4695,36.5287,36.4695,36.4949,66000.0
2014-03-06 09:45:00,43.18,43.19,43.12,43.13,198800.0,36.4864,36.4949,36.4357,36.4442,198800.0
2014-03-06 09:50:00,43.14,43.18,43.13,43.17,175200.0,36.4526,36.4864,36.4442,36.478,175200.0
2014-03-06 09:55:00,43.18,43.18,43.15,43.15,66200.0,36.4864,36.4864,36.4611,36.4611,66200.0
2014-03-06 10:00:00,43.15,43.18,43.09,43.15,110400.0,36.4611,36.4864,36.4104,36.4611,110400.0
2014-03-06 10:05:00,43.15,43.15,43.08,43.08,19200.0,36.4611,36.4611,36.4019,36.4019,19200.0
2014-03-06 10:10:00,43.08,43.08,42.94,42.97,206200.0,36.4019,36.4019,36.2836,36.309,206200.0
2014-03-06 10:15:00,42.97,42.99,42.91,42.93,148600.0,36.309,36.3259,36.2583,36.2752,148600.0
2014-03-06 10:20:00,42.93,42.97,42.93,42.97,71800.0,36.2752,36.309,36.2752,36.309,71800.0
2014-03-06 10:25:00,42.96,43.02,42.96,43.02,25600.0,36.3005,36.3512,36.3005,36.3512,25600.0
2014-03-06 10:30:00,43.02,43.05,43.0,43.01,34400.0,36.3512,36.3766,36.3343,36.3428,34400.0
2014-03-06 10:35:00,43.0,43.01,42.97,42.99,62200.0,36.3343,36.3428,36.309,36.3259,62200.0
2014-03-06 10:40:00,42.99,43.01,42.98,43.01,22000.0,36.3259,36.3428,36.3174,36.3428,22000.0
2014-03-06 10:45:00,43.01,43.02,42.99,43.0,32800.0,36.3428,36.3512,36.3259,36.3343,32800.0
2014-03-06 10:50:00,43.0,43.05,43.0,43.02,41600.0,36.3343,36.3766,36.3343,36.3512,41600.0
2014-03-06 10:55:00,43.02,43.04,43.01,43.04,32200.0,36.3512,36.3681,36.3428,36.3681,32200.0
2014-03-06 11:00:00,43.04,43.06,43.03,43.03,83800.0,36.3681,36.385,36.3597,36.3597,83800.0
2014-03-06 11:05:00,43.04,43.05,43.01,43.05,22200.0,36.3681,36.3766,36.3428,36.3766,22200.0
2014-03-06 11:10:00,43.05,43.06,43.02,43.02,35400.0,36.3766,36.385,36.3512,36.3512,35400.0
2014-03-06 11:15:00,43.02,43.04,43.02,43.04,63600.0,36.3512,36.3681,36.3512,36.3681,63600.0
2014-03-06 11:20:00,43.04,43.06,43.04,43.05,45400.0,36.3681,36.385,36.3681,36.3766,45400.0
2014-03-06 11:25:00,43.05,43.05,42.99,42.99,57800.0,36.3766,36.3766,36.3259,36.3259,57800.0
2014-03-06 11:30:00,42.99,43.02,42.97,42.99,293600.0,36.3259,36.3512,36.309,36.3259,293600.0
2014-03-06 11:35:00,42.98,43.03,42.98,43.02,265200.0,36.3174,36.3597,36.3174,36.3512,265200.0
2014-03-06 11:40:00,43.04,43.08,43.02,43.07,105000.0,36.3681,36.4019,36.3512,36.3935,105000.0
2014-03-06 11:45:00,43.08,43.16,43.08,43.16,171800.0,36.4019,36.4695,36.4019,36.4695,171800.0
2014-03-06 11:50:00,43.15,43.16,43.13,43.15,53800.0,36.4611,36.4695,36.4442,36.4611,53800.0
2014-03-06 11:55:00,43.16,43.18,43.16,43.17,66200.0,36.4695,36.4864,36.4695,36.478,66200.0
2014-03-06 12:00:00,43.17,43.18,43.15,43.16,29400.0,36.478,36.4864,36.4611,36.4695,29400.0
2014-03-06 12:05:00,43.16,43.18,43.16,43.18,101800.0,36.4695,36.4864,36.4695,36.4864,101800.0
2014-03-06 12:10:00,43.19,43.2,43.18,43.19,22000.0,36.4949,36.5033,36.4864,36.4949,22000.0
2014-03-06 12:15:00,43.18,43.19,43.18,43.19,19400.0,36.4864,36.4949,36.4864,36.4949,19400.0
2014-03-06 12:20:00,43.19,43.19,43.18,43.19,13400.0,36.4949,36.4949,36.4864,36.4949,13400.0
2014-03-06 12:25:00,43.19,43.22,43.18,43.19,74200.0,36.4949,36.5202,36.4864,36.4949,74200.0
2014-03-06 12:30:00,43.2,43.2,43.17,43.18,13000.0,36.5033,36.5033,36.478,36.4864,13000.0
2014-03-06 12:35:00,43.18,43.19,43.16,43.19,39800.0,36.4864,36.4949,36.4695,36.4949,39800.0
2014-03-06 12:40:00,43.19,43.22,43.19,43.22,86000.0,36.4949,36.5202,36.4949,36.5202,86000.0
2014-03-06 12:45:00,43.22,43.24,43.21,43.24,62400.0,36.5202,36.5371,36.5118,36.5371,62400.0
2014-03-06 12:50:00,43.24,43.27,43.23,43.27,67600.0,36.5371,36.5625,36.5287,36.5625,67600.0
2014-03-06 12:55:00,43.26,43.27,43.26,43.27,37000.0,36.554,36.5625,36.554,36.5625,37000.0
2014-03-06 13:00:00,43.27,43.31,43.27,43.31,62800.0,36.5625,36.5962,36.5625,36.5962,62800.0
2014-03-06 13:05:00,43.3,43.34,43.3,43.34,117400.0,36.5878,36.6216,36.5878,36.6216,117400.0
2014-03-06 13:10:00,43.34,43.34,43.32,43.33,206200.0,36.6216,36.6216,36.6047,36.6131,206200.0
2014-03-06 13:15:00,43.33,43.35,43.33,43.35,91000.0,36.6131,36.63,36.6131,36.63,91000.0
2014-03-06 13:20:00,43.35,43.35,43.33,43.33,37600.0,36.63,36.63,36.6131,36.6131,37600.0
2014-03-06 13:25:00,43.34,43.35,43.32,43.32,44800.0,36.6216,36.63,36.6047,36.6047,44800.0
2014-03-06 13:30:00,43.32,43.33,43.32,43.33,22200.0,36.6047,36.6131,36.6047,36.6131,22200.0
2014-03-06 13:35:00,43.33,43.34,43.32,43.33,62200.0,36.6131,36.6216,36.6047,36.6131,62200.0
2014-03-06 13:40:00,43.33,43.33,43.27,43.27,46200.0,36.6131,36.6131,36.5625,36.5625,46200.0
2014-03-06 13:45:00,43.27,43.28,43.24,43.25,48000.0,36.5625,36.5709,36.5371,36.5456,48000.0
2014-03-06 13:50:00,43.25,43.27,43.24,43.24,59600.0,36.5456,36.5625,36.5371,36.5371,59600.0
2014-03-06 13:55:00,43.24,43.24,43.19,43.2,52000.0,36.5371,36.5371,36.4949,36.5033,52000.0
2014-03-06 14:00:00,43.2,43.23,43.19,43.21,66000.0,36.5033,36.5287,36.4949,36.5118,66000.0
2014-03-06 14:05:00,43.21,43.25,43.21,43.23,42600.0,36.5118,36.5456,36.5118,36.5287,42600.0
2014-03-06 14:10:00,43.23,43.24,43.22,43.24,80800.0,36.5287,36.5371,36.5202,36.5371,80800.0
2014-03-06 14:15:00,43.25,43.26,43.22,43.24,42800.0,36.5456,36.554,36.5202,36.5371,42800.0
2014-03-06 14:20:00,43.24,43.27,43.23,43.27,111200.0,36.5371,36.5625,36.5287,36.5625,111200.0
2014-03-06 14:25:00,43.27,43.29,43.25,43.27,119600.0,36.5625,36.5794,36.5456,36.5625,119600.0
2014-03-06 14:30:00,43.27,43.28,43.26,43.27,136600.0,36.5625,36.5709,36.554,36.5625,136600.0
2014-03-06 14:35:00,43.27,43.29,43.26,43.28,80600.0,36.5625,36.5794,36.554,36.5709,80600.0
2014-03-06 14:40:00,43.29,43.33,43.29,43.31,80000.0,36.5794,36.6131,36.5794,36.5962,80000.0
2014-03-06 14:45:00,43.31,43.32,43.3,43.31,119400.0,36.5962,36.6047,36.5878,36.5962,119400.0
2014-03-06 14:50:00,43.31,43.33,43.31,43.32,72000.0,36.5962,36.6131,36.5962,36.6047,72000.0
2014-03-06 14:55:00,43.32,43.32,43.31,43.32,45000.0,36.6047,36.6047,36.5962,36.6047,45000.0
2014-03-06 15:00:00,43.32,43.33,43.28,43.29,63800.0,36.6047,36.6131,36.5709,36.5794,63800.0
2014-03-06 15:05:00,43.29,43.29,43.27,43.27,36400.0,36.5794,36.5794,36.5625,36.5625,36400.0
2014-03-06 15:10:00,43.27,43.3,43.27,43.3,97800.0,36.5625,36.5878,36.5625,36.5878,97800.0
2014-03-06 15:15:00,43.3,43.3,43.28,43.29,86600.0,36.5878,36.5878,36.5709,36.5794,86600.0
2014-03-06 15:20:00,43.29,43.29,43.27,43.27,48800.0,36.5794,36.5794,36.5625,36.5625,48800.0
2014-03-06 15:25:00,43.27,43.29,43.26,43.29,72200.0,36.5625,36.5794,36.554,36.5794,72200.0
2014-03-06 15:30:00,43.29,43.31,43.29,43.29,100800.0,36.5794,36.5962,36.5794,36.5794,100800.0
2014-03-06 15:35:00,43.28,43.3,43.27,43.28,54000.0,36.5709,36.5878,36.5625,36.5709,54000.0
2014-03-06 15:40:00,43.28,43.28,43.24,43.25,75800.0,36.5709,36.5709,36.5371,36.5456,75800.0
2014-03-06 15:45:00,43.25,43.25,43.22,43.22,95200.0,36.5456,36.5456,36.5202,36.5202,95200.0
2014-03-06 15:50:00,43.22,43.22,43.19,43.2,218600.0,36.5202,36.5202,36.4949,36.5033,218600.0
2014-03-06 15:55:00,43.2,43.21,43.17,43.19,270400.0,36.5033,36.5118,36.478,36.4949,270400.0
2014-03-07 09:30:00,43.45,43.62,43.41,43.46,58800.0,36.7145,36.8582,36.6807,36.723,58800.0
2014-03-07 09:35:00,43.46,43.55,43.42,43.54,129600.0,36.723,36.799,36.6892,36.7906,129600.0
2014-03-07 09:40:00,43.55,43.6,43.52,43.55,121200.0,36.799,36.8413,36.7737,36.799,121200.0
2014-03-07 09:45:00,43.52,43.53,43.47,43.47,99800.0,36.7737,36.7821,36.7314,36.7314,99800.0
2014-03-07 09:50:00,43.45,43.52,43.44,43.52,10600.0,36.7145,36.7737,36.7061,36.7737,10600.0
2014-03-07 09:55:00,43.53,43.57,43.52,43.57,50200.0,36.7821,36.8159,36.7737,36.8159,50200.0
2014-03-07 10:00:00,43.57,43.65,43.51,43.62,142600.0,36.8159,36.8835,36.7652,36.8582,142600.0
2014-03-07 10:05:00,43.62,43.68,43.62,43.68,137000.0,36.8582,36.9089,36.8582,36.9089,137000.0
2014-03-07 10:10:00,43.68,43.75,43.67,43.75,159000.0,36.9089,36.968,36.9004,36.968,159000.0
2014-03-07 10:15:00,43.75,43.77,43.72,43.72,108200.0,36.968,36.9849,36.9427,36.9427,108200.0
2014-03-07 10:20:00,43.72,43.73,43.68,43.69,49600.0,36.9427,36.9511,36.9089,36.9173,49600.0
2014-03-07 10:25:00,43.67,43.69,43.64,43.68,28600.0,36.9004,36.9173,36.8751,36.9089,28600.0
2014-03-07 10:30:00,43.69,43.73,43.67,43.67,97000.0,36.9173,36.9511,36.9004,36.9004,97000.0
2014-03-07 10:35:00,43.68,43.7,43.65,43.66,46600.0,36.9089,36.9258,36.8835,36.892,46600.0
2014-03-07 10:40:00,43.66,43.67,43.62,43.62,93000.0,36.892,36.9004,36.8582,36.8582,93000.0
2014-03-07 10:45:00,43.62,43.62,43.55,43.6,111000.0,36.8582,36.8582,36.799,36.8413,111000.0
2014-03-07 10:50:00,43.6,43.62,43.58,43.6,172400.0,36.8413,36.8582,36.8244,36.8413,172400.0
2014-03-07 10:55:00,43.6,43.62,43.54,43.54,71800.0,36.8413,36.8582,36.7906,36.7906,71800.0
2014-03-07 11:00:00,43.54,43.54,43.38,43.38,155800.0,36.7906,36.7906,36.6554,36.6554,155800.0
2014-03-07 11:05:00,43.38,43.45,43.38,43.44,23200.0,36.6554,36.7145,36.6554,36.7061,23200.0
2014-03-07 11:10:00,43.43,43.43,43.38,43.39,13000.0,36.6976,36.6976,36.6554,36.6638,13000.0
2014-03-07 11:15:00,43.37,43.42,43.33,43.42,51400.0,36.6469,36.6892,36.6131,36.6892,51400.0
2014-03-07 11:20:00,43.42,43.45,43.4,43.44,91600.0,36.6892,36.7145,36.6723,36.7061,91600.0
2014-03-07 11:25:00,43.44,43.46,43.43,43.46,43400.0,36.7061,36.723,36.6976,36.723,43400.0
2014-03-07 11:30:00,43.45,43.46,43.42,43.46,20000.0,36.7145,36.723,36.6892,36.723,20000.0
2014-03-07 11:35:00,43.46,43.48,43.46,43.48,24600.0,36.723,36.7399,36.723,36.7399,24600.0
2014-03-07 11:40:00,43.48,43.52,43.47,43.52,50800.0,36.7399,36.7737,36.7314,36.7737,50800.0
2014-03-07 11:45:00,43.53,43.56,43.52,43.55,58000.0,36.7821,36.8075,36.7737,36.799,58000.0
2014-03-07 11:50:00,43.54,43.54,43.49,43.49,6200.0,36.7906,36.7906,36.7483,36.7483,6200.0
2014-03-07 11:55:00,43.49,43.57,43.49,43.55,17600.0,36.7483,36.8159,36.7483,36.799,17600.0
2014-03-07 12:00:00,43.54,43.54,43.52,43.54,2800.0,36.7906,36.7906,36.7737,36.7906,2800.0
2014-03-07 12:05:00,43.52,43.52,43.49,43.49,5000.0,36.7737,36.7737,36.7483,36.7483,5000.0
2014-03-07 12:10:00,43.49,43.52,43.49,43.51,3600.0,36.7483,36.7737,36.7483,36.7652,3600.0
2014-03-07 12:15:00,43.51,43.52,43.5,43.52,5000.0,36.7652,36.7737,36.7568,36.7737,5000.0
2014-03-07 12:20:00,43.52,43.55,43.52,43.55,7800.0,36.7737,36.799,36.7737,36.799,7800.0
2014-03-07 12:25:00,43.56,43.6,43.55,43.6,362200.0,36.8075,36.8413,36.799,36.8413,362200.0
2014-03-07 12:30:00,43.6,43.6,43.59,43.59,32600.0,36.8413,36.8413,36.8328,36.8328,32600.0
2014-03-07 12:35:00,43.6,43.6,43.59,43.6,10200.0,36.8413,36.8413,36.8328,36.8413,10200.0
2014-03-07 12:40:00,43.6,43.6,43.57,43.57,5800.0,36.8413,36.8413,36.8159,36.8159,5800.0
2014-03-07 12:45:00,43.57,43.58,43.57,43.57,8000.0,36.8159,36.8244,36.8159,36.8159,8000.0
2014-03-07 12:50:00,43.57,43.58,43.57,43.58,47000.0,36.8159,36.8244,36.8159,36.8244,47000.0
2014-03-07 12:55:00,43.57,43.57,43.53,43.53,7800.0,36.8159,36.8159,36.7821,36.7821,7800.0
2014-03-07 13:00:00,43.53,43.53,43.48,43.5,10400.0,36.7821,36.7821,36.7399,36.7568,10400.0
2014-03-07 13:05:00,43.51,43.56,43.51,43.56,16600.0,36.7652,36.8075,36.7652,36.8075,16600.0
2014-03-07 13:10:00,43.55,43.55,43.52,43.53,5000.0,36.799,36.799,36.7737,36.7821,5000.0
2014-03-07 13:15:00,43.52,43.54,43.49,43.5,8000.0,36.7737,36.7906,36.7483,36.7568,8000.0
2014-03-07 13:20:00,43.5,43.52,43.49,43.5,6200.0,36.7568,36.7737,36.7483,36.7568,6200.0
2014-03-07 13:25:00,43.49,43.49,43.48,43.49,14000.0,36.7483,36.7483,36.7399,36.7483,14000.0
2014-03-07 13:30:00,43.49,43.5,43.48,43.5,6800.0,36.7483,36.7568,36.7399,36.7568,6800.0
2014-03-07 13:35:00,43.5,43.5,43.45,43.46,11000.0,36.7568,36.7568,36.7145,36.723,11000.0
2014-03-07 13:40:00,43.46,43.49,43.46,43.49,13600.0,36.723,36.7483,36.723,36.7483,13600.0
2014-03-07 13:45:00,43.49,43.51,43.48,43.48,14400.0,36.7483,36.7652,36.7399,36.7399,14400.0
2014-03-07 13:50:00,43.48,43.49,43.48,43.49,14200.0,36.7399,36.7483,36.7399,36.7483,14200.0
2014-03-07 13:55:00,43.49,43.51,43.49,43.49,30200.0,36.7483,36.7652,36.7483,36.7483,30200.0
2014-03-07 14:00:00,43.49,43.5,43.48,43.49,26400.0,36.7483,36.7568,36.7399,36.7483,26400.0
2014-03-07 14:05:00,43.49,43.51,43.46,43.46,17200.0,36.7483,36.7652,36.723,36.723,17200.0
2014-03-07 14:10:00,43.46,43.51,43.45,43.49,48600.0,36.723,36.7652,36.7145,36.7483,48600.0
2014-03-07 14:15:00,43.49,43.49,43.43,43.43,12800.0,36.7483,36.7483,36.6976,36.6976,12800.0
2014-03-07 14:20:00,43.43,43.44,43.4,43.44,14600.0,36.6976,36.7061,36.6723,36.7061,14600.0
2014-03-07 14:25:00,43.44,43.44,43.42,43.44,17800.0,36.7061,36.7061,36.6892,36.7061,17800.0
2014-03-07 14:30:00,43.45,43.46,43.44,43.45,62600.0,36.7145,36.723,36.7061,36.7145,62600.0
2014-03-07 14:35:00,43.45,43.45,43.44,43.45,13000.0,36.7145,36.7145,36.7061,36.7145,13000.0
2014-03-07 14:40:00,43.45,43.45,43.43,43.43,18600.0,36.7145,36.7145,36.6976,36.6976,18600.0
2014-03-07 14:45:00,43.43,43.48,43.43,43.46,43200.0,36.6976,36.7399,36.6976,36.723,43200.0
2014-03-07 14:50:00,43.47,43.51,43.47,43.51,27800.0,36.7314,36.7652,36.7314,36.7652,27800.0
2014-03-07 14:55:00,43.51,43.52,43.48,43.49,45800.0,36.7652,36.7737,36.7399,36.7483,45800.0
2014-03-07 15:00:00,43.49,43.51,43.47,43.49,69600.0,36.7483,36.7652,36.7314,36.7483,69600.0
2014-03-07 15:05:00,43.49,43.49,43.48,43.48,17200.0,36.7483,36.7483,36.7399,36.7399,17200.0
2014-03-07 15:10:00,43.48,43.49,43.48,43.49,60400.0,36.7399,36.7483,36.7399,36.7483,60400.0
2014-03-07 15:15:00,43.49,43.52,43.49,43.5,76000.0,36.7483,36.7737,36.7483,36.7568,76000.0
2014-03-07 15:20:00,43.49,43.5,43.45,43.46,34000.0,36.7483,36.7568,36.7145,36.723,34000.0
2014-03-07 15:25:00,43.46,43.46,43.44,43.44,27600.0,36.723,36.723,36.7061,36.7061,27600.0
2014-03-07 15:30:00,43.44,43.45,43.43,43.44,37400.0,36.7061,36.7145,36.6976,36.7061,37400.0
2014-03-07 15:35:00,43.44,43.44,43.42,43.43,28200.0,36.7061,36.7061,36.6892,36.6976,28200.0
2014-03-07 15:40:00,43.43,43.47,43.43,43.47,66400.0,36.6976,36.7314,36.6976,36.7314,66400.0
2014-03-07 15:45:00,43.47,43.48,43.46,43.47,103000.0,36.7314,36.7399,36.723,36.7314,103000.0
2014-03-07 15:50:00,43.47,43.49,43.47,43.49,119200.0,36.7314,36.7483,36.7314,36.7483,119200.0
2014-03-07 15:55:00,43.49,43.53,43.48,43.52,113200.0,36.7483,36.7821,36.7399,36.7737,113200.0
2014-03-10 09:30:00,43.7,43.7,43.4,43.43,163400.0,36.9258,36.9258,36.6723,36.6976,163400.0
2014-03-10 09:35:00,43.42,43.55,43.41,43.48,358200.0,36.6892,36.799,36.6807,36.7399,358200.0
2014-03-10 09:40:00,43.47,43.47,43.42,43.45,30200.0,36.7314,36.7314,36.6892,36.7145,30200.0
2014-03-10 09:45:00,43.45,43.54,43.45,43.53,65600.0,36.7145,36.7906,36.7145,36.7821,65600.0
2014-03-10 09:50:00,43.53,43.53,43.43,43.48,114600.0,36.7821,36.7821,36.6976,36.7399,114600.0
2014-03-10 09:55:00,43.48,43.49,43.4,43.42,63400.0,36.7399,36.7483,36.6723,36.6892,63400.0
2014-03-10 10:00:00,43.44,43.44,43.32,43.33,143200.0,36.7061,36.7061,36.6047,36.6131,143200.0
2014-03-10 10:05:00,43.32,43.37,43.29,43.37,44400.0,36.6047,36.6469,36.5794,36.6469,44400.0
2014-03-10 10:10:00,43.35,43.37,43.28,43.31,62200.0,36.63,36.6469,36.5709,36.5962,62200.0
2014-03-10 10:15:00,43.31,43.36,43.29,43.33,75400.0,36.5962,36.6385,36.5794,36.6131,75400.0
2014-03-10 10:20:00,43.32,43.34,43.31,43.33,50000.0,36.6047,36.6216,36.5962,36.6131,50000.0
2014-03-10 10:25:00,43.33,43.34,43.31,43.33,18400.0,36.6131,36.6216,36.5962,36.6131,18400.0
2014-03-10 10:30:00,43.33,43.35,43.29,43.29,50200.0,36.6131,36.63,36.5794,36.5794,50200.0
2014-03-10 10:35:00,43.29,43.34,43.29,43.3,84200.0,36.5794,36.6216,36.5794,36.5878,84200.0
2014-03-10 10:40:00,43.3,43.3,43.23,43.27,77000.0,36.5878,36.5878,36.5287,36.5625,77000.0
2014-03-10 10:45:00,43.27,43.32,43.27,43.31,15400.0,36.5625,36.6047,36.5625,36.5962,15400.0
2014-03-10 10:50:00,43.31,43.33,43.28,43.32,61800.0,36.5962,36.6131,36.5709,36.6047,61800.0
2014-03-10 10:55:00,43.33,43.33,43.3,43.32,10400.0,36.6131,36.6131,36.5878,36.6047,10400.0
2014-03-10 11:00:00,43.31,43.31,43.27,43.29,29000.0,36.5962,36.5962,36.5625,36.5794,29000.0
2014-03-10 11:05:00,43.29,43.37,43.28,43.36,59400.0,36.5794,36.6469,36.5709,36.6385,59400.0
2014-03-10 11:10:00,43.36,43.37,43.33,43.34,50000.0,36.6385,36.6469,36.6131,36.6216,50000.0
2014-03-10 11:15:00,43.35,43.4,43.35,43.39,54000.0,36.63,36.6723,36.63,36.6638,54000.0
2014-03-10 11:20:00,43.39,43.43,43.39,43.43,23400.0,36.6638,36.6976,36.6638,36.6976,23400.0
2014-03-10 11:25:00,43.43,43.48,43.43,43.45,35600.0,36.6976,36.7399,36.6976,36.7145,35600.0
2014-03-10 11:30:00,43.45,43.46,43.44,43.45,16400.0,36.7145,36.723,36.7061,36.7145,16400.0
2014-03-10 11:35:00,43.45,43.49,43.45,43.46,17200.0,36.7145,36.7483,36.7145,36.723,17200.0
2014-03-10 11:40:00,43.47,43.47,43.45,43.45,17600.0,36.7314,36.7314,36.7145,36.7145,17600.0
2014-03-10 11:45:00,43.46,43.47,43.45,43.45,22600.0,36.723,36.7314,36.7145,36.7145,22600.0
2014-03-10 11:50:00,43.45,43.46,43.42,43.42,19800.0,36.7145,36.723,36.6892,36.6892,19800.0
2014-03-10 11:55:00,43.42,43.43,43.38,43.38,83600.0,36.6892,36.6976,36.6554,36.6554,83600.0
2014-03-10 12:00:00,43.38,43.4,43.35,43.37,53200.0,36.6554,36.6723,36.63,36.6469,53200.0
2014-03-10 12:05:00,43.37,43.38,43.36,43.38,80200.0,36.6469,36.6554,36.6385,36.6554,80200.0
2014-03-10 12:10:00,43.38,43.39,43.35,43.35,106200.0,36.6554,36.6638,36.63,36.63,106200.0
2014-03-10 12:15:00,43.35,43.38,43.35,43.37,44600.0,36.63,36.6554,36.63,36.6469,44600.0
2014-03-10 12:20:00,43.38,43.4,43.37,43.38,18000.0,36.6554,36.6723,36.6469,36.6554,18000.0
2014-03-10 12:25:00,43.38,43.4,43.34,43.37,11200.0,36.6554,36.6723,36.6216,36.6469,11200.0
2014-03-10 12:30:00,43.37,43.41,43.36,43.41,5600.0,36.6469,36.6807,36.6385,36.6807,5600.0
2014-03-10 12:35:00,43.41,43.41,43.38,43.41,7800.0,36.6807,36.6807,36.6554,36.6807,7800.0
2014-03-10 12:40:00,43.41,43.42,43.4,43.42,6200.0,36.6807,36.6892,36.6723,36.6892,6200.0
2014-03-10 12:45:00,43.42,43.45,43.41,43.44,9800.0,36.6892,36.7145,36.6807,36.7061,9800.0
2014-03-10 12:50:00,43.44,43.45,43.43,43.44,6000.0,36.7061,36.7145,36.6976,36.7061,6000.0
2014-03-10 12:55:00,43.44,43.47,43.42,43.46,8200.0,36.7061,36.7314,36.6892,36.723,8200.0
2014-03-10 13:00:00,43.46,43.48,43.46,43.46,12600.0,36.723,36.7399,36.723,36.723,12600.0
2014-03-10 13:05:00,43.46,43.47,43.44,43.47,4600.0,36.723,36.7314,36.7061,36.7314,4600.0
2014-03-10 13:10:00,43.48,43.49,43.46,43.46,7400.0,36.7399,36.7483,36.723,36.723,7400.0
2014-03-10 13:15:00,43.46,43.46,43.44,43.44,16400.0,36.723,36.723,36.7061,36.7061,16400.0
2014-03-10 13:20:00,43.44,43.45,43.43,43.44,13600.0,36.7061,36.7145,36.6976,36.7061,13600.0
2014-03-10 13:25:00,43.44,43.46,43.44,43.46,8000.0,36.7061,36.723,36.7061,36.723,8000.0
2014-03-10 13:30:00,43.45,43.45,43.38,43.4,11600.0,36.7145,36.7145,36.6554,36.6723,11600.0
2014-03-10 13:35:00,43.4,43.41,43.38,43.41,16600.0,36.6723,36.6807,36.6554,36.6807,16600.0
2014-03-10 13:40:00,43.4,43.41,43.39,43.4,12400.0,36.6723,36.6807,36.6638,36.6723,12400.0
2014-03-10 13:45:00,43.39,43.41,43.38,43.4,10400.0,36.6638,36.6807,36.6554,36.6723,10400.0
2014-03-10 13:50:00,43.4,43.43,43.4,43.42,11400.0,36.6723,36.6976,36.6723,36.6892,11400.0
2014-03-10 13:55:00,43.41,43.42,43.4,43.41,9400.0,36.6807,36.6892,36.6723,36.6807,9400.0
2014-03-10 14:00:00,43.41,43.42,43.39,43.4,8000.0,36.6807,36.6892,36.6638,36.6723,8000.0
2014-03-10 14:05:00,43.4,43.45,43.4,43.44,5200.0,36.6723,36.7145,36.6723,36.7061,5200.0
2014-03-10 14:10:00,43.44,43.46,43.42,43.46,13200.0,36.7061,36.723,36.6892,36.723,13200.0
2014-03-10 14:15:00,43.46,43.46,43.43,43.45,11600.0,36.723,36.723,36.6976,36.7145,11600.0
2014-03-10 14:20:00,43.45,43.49,43.44,43.47,15200.0,36.7145,36.7483,36.7061,36.7314,15200.0
2014-03-10 14:25:00,43.47,43.48,43.47,43.47,10000.0,36.7314,36.7399,36.7314,36.7314,10000.0
2014-03-10 14:30:00,43.48,43.48,43.46,43.48,4800.0,36.7399,36.7399,36.723,36.7399,4800.0
2014-03-10 14:35:00,43.47,43.48,43.47,43.48,6400.0,36.7314,36.7399,36.7314,36.7399,6400.0
2014-03-10 14:40:00,43.48,43.48,43.47,43.47,5800.0,36.7399,36.7399,36.7314,36.7314,5800.0
2014-03-10 14:45:00,43.47,43.5,43.46,43.5,12400.0,36.7314,36.7568,36.723,36.7568,12400.0
2014-03-10 14:50:00,43.5,43.51,43.49,43.49,21400.0,36.7568,36.7652,36.7483,36.7483,21400.0
2014-03-10 14:55:00,43.49,43.51,43.49,43.49,17000.0,36.7483,36.7652,36.7483,36.7483,17000.0
2014-03-10 15:00:00,43.49,43.49,43.47,43.47,69000.0,36.7483,36.7483,36.7314,36.7314,69000.0
2014-03-10 15:05:00,43.47,43.48,43.47,43.48,11000.0,36.7314,36.7399,36.7314,36.7399,11000.0
2014-03-10 15:10:00,43.47,43.47,43.44,43.44,43400.0,36.7314,36.7314,36.7061,36.7061,43400.0
2014-03-10 15:15:00,43.44,43.46,43.43,43.46,23600.0,36.7061,36.723,36.6976,36.723,23600.0
2014-03-10 15:20:00,43.45,43.46,43.45,43.46,18800.0,36.7145,36.723,36.7145,36.723,18800.0
2014-03-10 15:25:00,43.48,43.49,43.47,43.49,12200.0,36.7399,36.7483,36.7314,36.7483,12200.0
2014-03-10 15:30:00,43.49,43.51,43.49,43.51,21200.0,36.7483,36.7652,36.7483,36.7652,21200.0
2014-03-10 15:35:00,43.51,43.54,43.51,43.53,23800.0,36.7652,36.7906,36.7652,36.7821,23800.0
2014-03-10 15:40:00,43.53,43.53,43.52,43.52,20000.0,36.7821,36.7821,36.7737,36.7737,20000.0
2014-03-10 15:45:00,43.52,43.57,43.52,43.56,37400.0,36.7737,36.8159,36.7737,36.8075,37400.0
2014-03-10 15:50:00,43.57,43.59,43.57,43.57,92800.0,36.8159,36.8328,36.8159,36.8159,92800.0
2014-03-10 15:55:00,43.57,43.57,43.52,43.57,148400.0,36.8159,36.8159,36.7737,36.8159,148400.0
2014-03-11 09:30:00,43.51,43.59,43.47,43.54,76200.0,36.7652,36.8328,36.7314,36.7906,76200.0
2014-03-11 09:35:00,43.55,43.57,43.48,43.52,41000.0,36.799,36.8159,36.7399,36.7737,41000.0
2014-03-11 09:40:00,43.54,43.55,43.41,43.47,23000.0,36.7906,36.799,36.6807,36.7314,23000.0
2014-03-11 09:45:00,43.43,43.46,43.41,43.45,19600.0,36.6976,36.723,36.6807,36.7145,19600.0
2014-03-11 09:50:00,43.45,43.45,43.37,43.38,87600.0,36.7145,36.7145,36.6469,36.6554,87600.0
2014-03-11 09:55:00,43.38,43.48,43.35,43.48,72400.0,36.6554,36.7399,36.63,36.7399,72400.0
2014-03-11 10:00:00,43.48,43.52,43.42,43.46,57600.0,36.7399,36.7737,36.6892,36.723,57600.0
2014-03-11 10:05:00,43.47,43.49,43.42,43.48,11800.0,36.7314,36.7483,36.6892,36.7399,11800.0
2014-03-11 10:10:00,43.47,43.49,43.45,43.47,23200.0,36.7314,36.7483,36.7145,36.7314,23200.0
2014-03-11 10:15:00,43.48,43.49,43.45,43.48,41000.0,36.7399,36.7483,36.7145,36.7399,41000.0
2014-03-11 10:20:00,43.48,43.49,43.47,43.47,8400.0,36.7399,36.7483,36.7314,36.7314,8400.0
2014-03-11 10:25:00,43.48,43.49,43.47,43.49,14000.0,36.7399,36.7483,36.7314,36.7483,14000.0
2014-03-11 10:30:00,43.5,43.52,43.48,43.51,10400.0,36.7568,36.7737,36.7399,36.7652,10400.0
2014-03-11 10:35:00,43.51,43.54,43.5,43.52,18400.0,36.7652,36.7906,36.7568,36.7737,18400.0
2014-03-11 10:40:00,43.52,43.52,43.49,43.51,22600.0,36.7737,36.7737,36.7483,36.7652,22600.0
2014-03-11 10:45:00,43.51,43.52,43.5,43.51,29800.0,36.7652,36.7737,36.7568,36.7652,29800.0
2014-03-11 10:50:00,43.51,43.56,43.51,43.55,32800.0,36.7652,36.8075,36.7652,36.799,32800.0
2014-03-11 10:55:00,43.55,43.57,43.54,43.56,161200.0,36.799,36.8159,36.7906,36.8075,161200.0
2014-03-11 11:00:00,43.56,43.6,43.56,43.6,161200.0,36.8075,36.8413,36.8075,36.8413,161200.0
2014-03-11 11:05:00,43.6,43.6,43.58,43.59,36000.0,36.8413,36.8413,36.8244,36.8328,36000.0
2014-03-11 11:10:00,43.58,43.58,43.57,43.58,32800.0,36.8244,36.8244,36.8159,36.8244,32800.0
2014-03-11 11:15:00,43.58,43.58,43.55,43.55,23600.0,36.8244,36.8244,36.799,36.799,23600.0
2014-03-11 11:20:00,43.54,43.54,43.52,43.53,45800.0,36.7906,36.7906,36.7737,36.7821,45800.0
2014-03-11 11:25:00,43.53,43.55,43.52,43.54,32800.0,36.7821,36.799,36.7737,36.7906,32800.0
2014-03-11 11:30:00,43.54,43.54,43.51,43.52,20200.0,36.7906,36.7906,36.7652,36.7737,20200.0
2014-03-11 11:35:00,43.52,43.55,43.52,43.55,49000.0,36.7737,36.799,36.7737,36.799,49000.0
2014-03-11 11:40:00,43.55,43.57,43.48,43.5,80000.0,36.799,36.8159,36.7399,36.7568,80000.0
2014-03-11 11:45:00,43.5,43.55,43.49,43.51,104000.0,36.7568,36.799,36.7483,36.7652,104000.0
2014-03-11 11:50:00,43.51,43.51,43.49,43.49,109600.0,36.7652,36.7652,36.7483,36.7483,109600.0
2014-03-11 11:55:00,43.49,43.51,43.48,43.49,136200.0,36.7483,36.7652,36.7399,36.7483,136200.0
2014-03-11 12:00:00,43.49,43.5,43.44,43.5,143600.0,36.7483,36.7568,36.7061,36.7568,143600.0
2014-03-11 12:05:00,43.49,43.51,43.48,43.48,15800.0,36.7483,36.7652,36.7399,36.7399,15800.0
2014-03-11 12:10:00,43.48,43.48,43.44,43.46,28800.0,36.7399,36.7399,36.7061,36.723,28800.0
2014-03-11 12:15:00,43.46,43.46,43.41,43.42,8000.0,36.723,36.723,36.6807,36.6892,8000.0
2014-03-11 12:20:00,43.42,43.46,43.4,43.46,12200.0,36.6892,36.723,36.6723,36.723,12200.0
2014-03-11 12:25:00,43.46,43.48,43.46,43.48,10000.0,36.723,36.7399,36.723,36.7399,10000.0
2014-03-11 12:30:00,43.47,43.48,43.47,43.47,4600.0,36.7314,36.7399,36.7314,36.7314,4600.0
2014-03-11 12:35:00,43.48,43.57,43.46,43.56,282000.0,36.7399,36.8159,36.723,36.8075,282000.0
2014-03-11 12:40:00,43.55,43.55,43.49,43.5,101600.0,36.799,36.799,36.7483,36.7568,101600.0
2014-03-11 12:45:00,43.5,43.57,43.5,43.56,26800.0,36.7568,36.8159,36.7568,36.8075,26800.0
2014-03-11 12:50:00,43.57,43.62,43.57,43.6,165200.0,36.8159,36.8582,36.8159,36.8413,165200.0
2014-03-11 12:55:00,43.6,43.62,43.59,43.6,35600.0,36.8413,36.8582,36.8328,36.8413,35600.0
2014-03-11 13:00:00,43.6,43.6,43.55,43.56,37200.0,36.8413,36.8413,36.799,36.8075,37200.0
2014-03-11 13:05:00,43.56,43.58,43.54,43.56,8600.0,36.8075,36.8244,36.7906,36.8075,8600.0
2014-03-11 13:10:00,43.56,43.57,43.54,43.57,5000.0,36.8075,36.8159,36.7906,36.8159,5000.0
2014-03-11 13:15:00,43.57,43.57,43.54,43.54,5200.0,36.8159,36.8159,36.7906,36.7906,5200.0
2014-03-11 13:20:00,43.52,43.52,43.48,43.48,12400.0,36.7737,36.7737,36.7399,36.7399,12400.0
2014-03-11 13:25:00,43.48,43.49,43.41,43.42,207600.0,36.7399,36.7483,36.6807,36.6892,207600.0
2014-03-11 13:30:00,43.41,43.43,43.4,43.43,30600.0,36.6807,36.6976,36.6723,36.6976,30600.0
2014-03-11 13:35:00,43.47,43.5,43.45,43.46,114600.0,36.7314,36.7568,36.7145,36.723,114600.0
2014-03-11 13:40:00,43.47,43.47,43.46,43.46,5400.0,36.7314,36.7314,36.723,36.723,5400.0
2014-03-11 13:45:00,43.45,43.49,43.44,43.48,5600.0,36.7145,36.7483,36.7061,36.7399,5600.0
2014-03-11 13:50:00,43.49,43.51,43.47,43.47,22400.0,36.7483,36.7652,36.7314,36.7314,22400.0
2014-03-11 13:55:00,43.46,43.48,43.46,43.48,3600.0,36.723,36.7399,36.723,36.7399,3600.0
2014-03-11 14:00:00,43.48,43.49,43.44,43.44,16200.0,36.7399,36.7483,36.7061,36.7061,16200.0
2014-03-11 14:05:00,43.44,43.46,43.44,43.45,6800.0,36.7061,36.723,36.7061,36.7145,6800.0
2014-03-11 14:10:00,43.45,43.45,43.41,43.42,10000.0,36.7145,36.7145,36.6807,36.6892,10000.0
2014-03-11 14:15:00,43.42,43.42,43.4,43.41,11600.0,36.6892,36.6892,36.6723,36.6807,11600.0
2014-03-11 14:20:00,43.41,43.42,43.38,43.39,38400.0,36.6807,36.6892,36.6554,36.6638,38400.0
2014-03-11 14:25:00,43.4,43.42,43.38,43.41,20800.0,36.6723,36.6892,36.6554,36.6807,20800.0
2014-03-11 14:30:00,43.4,43.4,43.33,43.34,31200.0,36.6723,36.6723,36.6131,36.6216,31200.0
2014-03-11 14:35:00,43.34,43.35,43.33,43.33,52400.0,36.6216,36.63,36.6131,36.6131,52400.0
2014-03-11 14:40:00,43.33,43.34,43.29,43.33,32400.0,36.6131,36.6216,36.5794,36.6131,32400.0
2014-03-11 14:45:00,43.33,43.36,43.32,43.35,13400.0,36.6131,36.6385,36.6047,36.63,13400.0
2014-03-11 14:50:00,43.35,43.37,43.34,43.34,46800.0,36.63,36.6469,36.6216,36.6216,46800.0
2014-03-11 14:55:00,43.34,43.34,43.31,43.32,37800.0,36.6216,36.6216,36.5962,36.6047,37800.0
2014-03-11 15:00:00,43.32,43.32,43.24,43.26,267000.0,36.6047,36.6047,36.5371,36.554,267000.0
2014-03-11 15:05:00,43.26,43.27,43.24,43.26,83000.0,36.554,36.5625,36.5371,36.554,83000.0
2014-03-11 15:10:00,43.26,43.26,43.21,43.21,138200.0,36.554,36.554,36.5118,36.5118,138200.0
2014-03-11 15:15:00,43.22,43.27,43.21,43.25,99800.0,36.5202,36.5625,36.5118,36.5456,99800.0
2014-03-11 15:20:00,43.25,43.29,43.24,43.29,96000.0,36.5456,36.5794,36.5371,36.5794,96000.0
2014-03-11 15:25:00,43.28,43.28,43.25,43.26,55800.0,36.5709,36.5709,36.5456,36.554,55800.0
2014-03-11 15:30:00,43.26,43.3,43.26,43.29,34600.0,36.554,36.5878,36.554,36.5794,34600.0
2014-03-11 15:35:00,43.29,43.3,43.24,43.25,66200.0,36.5794,36.5878,36.5371,36.5456,66200.0
2014-03-11 15:40:00,43.25,43.27,43.24,43.24,98200.0,36.5456,36.5625,36.5371,36.5371,98200.0
2014-03-11 15:45:00,43.24,43.24,43.23,43.23,92800.0,36.5371,36.5371,36.5287,36.5287,92800.0
2014-03-11 15:50:00,43.23,43.27,43.23,43.25,89000.0,36.5287,36.5625,36.5287,36.5456,89000.0
2014-03-11 15:55:00,43.26,43.32,43.26,43.32,395800.0,36.554,36.6047,36.554,36.6047,395800.0
2014-03-12 09:30:00,43.33,43.33,42.99,43.07,106800.0,36.6131,36.6131,36.3259,36.3935,106800.0
2014-03-12 09:35:00,43.08,43.15,43.06,43.07,148600.0,36.4019,36.4611,36.385,36.3935,148600.0
2014-03-12 09:40:00,43.09,43.09,42.97,43.0,80600.0,36.4104,36.4104,36.309,36.3343,80600.0
2014-03-12 09:45:00,42.99,42.99,42.93,42.96,164200.0,36.3259,36.3259,36.2752,36.3005,164200.0
2014-03-12 09:50:00,42.97,43.02,42.96,42.99,109200.0,36.309,36.3512,36.3005,36.3259,109200.0
2014-03-12 09:55:00,42.99,43.03,42.96,43.02,76600.0,36.3259,36.3597,36.3005,36.3512,76600.0
2014-03-12 10:00:00,43.02,43.07,43.01,43.07,139200.0,36.3512,36.3935,36.3428,36.3935,139200.0
2014-03-12 10:05:00,43.07,43.08,43.02,43.07,40000.0,36.3935,36.4019,36.3512,36.3935,40000.0
2014-03-12 10:10:00,43.07,43.1,43.05,43.05,13200.0,36.3935,36.4188,36.3766,36.3766,13200.0
2014-03-12 10:15:00,43.05,43.09,43.04,43.07,64400.0,36.3766,36.4104,36.3681,36.3935,64400.0
2014-03-12 10:20:00,43.09,43.13,43.09,43.12,26000.0,36.4104,36.4442,36.4104,36.4357,26000.0
2014-03-12 10:25:00,43.12,43.15,43.11,43.11,28000.0,36.4357,36.4611,36.4273,36.4273,28000.0
2014-03-12 10:30:00,43.12,43.22,43.12,43.2,107400.0,36.4357,36.5202,36.4357,36.5033,107400.0
2014-03-12 10:35:00,43.2,43.2,43.1,43.13,34200.0,36.5033,36.5033,36.4188,36.4442,34200.0
2014-03-12 10:40:00,43.13,43.16,43.13,43.13,32200.0,36.4442,36.4695,36.4442,36.4442,32200.0
2014-03-12 10:45:00,43.15,43.16,43.09,43.1,86800.0,36.4611,36.4695,36.4104,36.4188,86800.0
2014-03-12 10:50:00,43.1,43.19,43.1,43.19,59200.0,36.4188,36.4949,36.4188,36.4949,59200.0
2014-03-12 10:55:00,43.19,43.24,43.19,43.23,22600.0,36.4949,36.5371,36.4949,36.5287,22600.0
2014-03-12 11:00:00,43.24,43.24,43.21,43.22,32400.0,36.5371,36.5371,36.5118,36.5202,32400.0
2014-03-12 11:05:00,43.22,43.26,43.2,43.24,41200.0,36.5202,36.554,36.5033,36.5371,41200.0
2014-03-12 11:10:00,43.24,43.27,43.23,43.23,40000.0,36.5371,36.5625,36.5287,36.5287,40000.0
2014-03-12 11:15:00,43.23,43.26,43.22,43.24,44800.0,36.5287,36.554,36.5202,36.5371,44800.0
2014-03-12 11:20:00,43.24,43.26,43.23,43.26,40800.0,36.5371,36.554,36.5287,36.554,40800.0
2014-03-12 11:25:00,43.27,43.29,43.26,43.26,72200.0,36.5625,36.5794,36.554,36.554,72200.0
2014-03-12 11:30:00,43.26,43.27,43.24,43.26,40400.0,36.554,36.5625,36.5371,36.554,40400.0
2014-03-12 11:35:00,43.25,43.26,43.2,43.21,66200.0,36.5456,36.554,36.5033,36.5118,66200.0
2014-03-12 11:40:00,43.22,43.24,43.22,43.23,74200.0,36.5202,36.5371,36.5202,36.5287,74200.0
2014-03-12 11:45:00,43.24,43.24,43.22,43.23,20000.0,36.5371,36.5371,36.5202,36.5287,20000.0
2014-03-12 11:50:00,43.22,43.24,43.19,43.24,80200.0,36.5202,36.5371,36.4949,36.5371,80200.0
2014-03-12 11:55:00,43.24,43.24,43.13,43.13,163600.0,36.5371,36.5371,36.4442,36.4442,163600.0
2014-03-12 12:00:00,43.13,43.18,43.13,43.17,27400.0,36.4442,36.4864,36.4442,36.478,27400.0
2014-03-12 12:05:00,43.18,43.19,43.16,43.16,23600.0,36.4864,36.4949,36.4695,36.4695,23600.0
2014-03-12 12:10:00,43.16,43.17,43.14,43.16,29400.0,36.4695,36.478,36.4526,36.4695,29400.0
2014-03-12 12:15:00,43.17,43.18,43.15,43.17,31800.0,36.478,36.4864,36.4611,36.478,31800.0
2014-03-12 12:20:00,43.17,43.21,43.17,43.21,24800.0,36.478,36.5118,36.478,36.5118,24800.0
2014-03-12 12:25:00,43.21,43.21,43.16,43.19,28000.0,36.5118,36.5118,36.4695,36.4949,28000.0
2014-03-12 12:30:00,43.19,43.19,43.17,43.17,29000.0,36.4949,36.4949,36.478,36.478,29000.0
2014-03-12 12:35:00,43.18,43.19,43.18,43.18,21000.0,36.4864,36.4949,36.4864,36.4864,21000.0
2014-03-12 12:40:00,43.17,43.21,43.17,43.2,37000.0,36.478,36.5118,36.478,36.5033,37000.0
2014-03-12 12:45:00,43.21,43.21,43.19,43.2,49800.0,36.5118,36.5118,36.4949,36.5033,49800.0
2014-03-12 12:50:00,43.19,43.2,43.19,43.19,20600.0,36.4949,36.5033,36.4949,36.4949,20600.0
2014-03-12 12:55:00,43.19,43.27,43.19,43.27,185400.0,36.4949,36.5625,36.4949,36.5625,185400.0
2014-03-12 13:00:00,43.26,43.27,43.22,43.23,30800.0,36.554,36.5625,36.5202,36.5287,30800.0
2014-03-12 13:05:00,43.23,43.23,43.21,43.21,44400.0,36.5287,36.5287,36.5118,36.5118,44400.0
2014-03-12 13:10:00,43.22,43.22,43.17,43.17,325800.0,36.5202,36.5202,36.478,36.478,325800.0
2014-03-12 13:15:00,43.17,43.2,43.17,43.2,16800.0,36.478,36.5033,36.478,36.5033,16800.0
2014-03-12 13:20:00,43.19,43.19,43.17,43.19,20400.0,36.4949,36.4949,36.478,36.4949,20400.0
2014-03-12 13:25:00,43.18,43.19,43.17,43.18,23000.0,36.4864,36.4949,36.478,36.4864,23000.0
2014-03-12 13:30:00,43.18,43.2,43.18,43.19,11000.0,36.4864,36.5033,36.4864,36.4949,11000.0
2014-03-12 13:35:00,43.18,43.18,43.17,43.18,22800.0,36.4864,36.4864,36.478,36.4864,22800.0
2014-03-12 13:40:00,43.18,43.22,43.18,43.2,21800.0,36.4864,36.5202,36.4864,36.5033,21800.0
2014-03-12 13:45:00,43.2,43.21,43.19,43.2,39000.0,36.5033,36.5118,36.4949,36.5033,39000.0
2014-03-12 13:50:00,43.2,43.2,43.19,43.2,13200.0,36.5033,36.5033,36.4949,36.5033,13200.0
2014-03-12 13:55:00,43.2,43.23,43.2,43.23,13000.0,36.5033,36.5287,36.5033,36.5287,13000.0
2014-03-12 14:00:00,43.23,43.26,43.23,43.26,18800.0,36.5287,36.554,36.5287,36.554,18800.0
2014-03-12 14:05:00,43.26,43.26,43.21,43.21,30000.0,36.554,36.554,36.5118,36.5118,30000.0
2014-03-12 14:10:00,43.21,43.22,43.21,43.21,26800.0,36.5118,36.5202,36.5118,36.5118,26800.0
2014-03-12 14:15:00,43.21,43.24,43.21,43.24,33800.0,36.5118,36.5371,36.5118,36.5371,33800.0
2014-03-12 14:20:00,43.24,43.25,43.23,43.25,72000.0,36.5371,36.5456,36.5287,36.5456,72000.0
2014-03-12 14:25:00,43.25,43.26,43.24,43.24,315000.0,36.5456,36.554,36.5371,36.5371,315000.0
2014-03-12 14:30:00,43.25,43.26,43.22,43.24,17600.0,36.5456,36.554,36.5202,36.5371,17600.0
2014-03-12 14:35:00,43.24,43.27,43.24,43.24,11000.0,36.5371,36.5625,36.5371,36.5371,11000.0
2014-03-12 14:40:00,43.24,43.26,43.23,43.24,14000.0,36.5371,36.554,36.5287,36.5371,14000.0
2014-03-12 14:45:00,43.24,43.26,43.24,43.24,60200.0,36.5371,36.554,36.5371,36.5371,60200.0
2014-03-12 14:50:00,43.24,43.25,43.24,43.24,17400.0,36.5371,36.5456,36.5371,36.5371,17400.0
2014-03-12 14:55:00,43.25,43.26,43.21,43.21,34600.0,36.5456,36.554,36.5118,36.5118,34600.0
2014-03-12 15:00:00,43.21,43.23,43.2,43.23,18400.0,36.5118,36.5287,36.5033,36.5287,18400.0
2014-03-12 15:05:00,43.23,43.23,43.21,43.22,13600.0,36.5287,36.5287,36.5118,36.5202,13600.0
2014-03-12 15:10:00,43.22,43.23,43.21,43.22,96800.0,36.5202,36.5287,36.5118,36.5202,96800.0
2014-03-12 15:15:00,43.22,43.22,43.19,43.2,69200.0,36.5202,36.5202,36.4949,36.5033,69200.0
2014-03-12 15:20:00,43.2,43.21,43.2,43.21,20000.0,36.5033,36.5118,36.5033,36.5118,20000.0
2014-03-12 15:25:00,43.21,43.21,43.18,43.19,66000.0,36.5118,36.5118,36.4864,36.4949,66000.0
2014-03-12 15:30:00,43.19,43.21,43.18,43.21,76600.0,36.4949,36.5118,36.4864,36.5118,76600.0
2014-03-12 15:35:00,43.21,43.24,43.2,43.24,61800.0,36.5118,36.5371,36.5033,36.5371,61800.0
2014-03-12 15:40:00,43.24,43.25,43.23,43.25,60800.0,36.5371,36.5456,36.5287,36.5456,60800.0
2014-03-12 15:45:00,43.25,43.26,43.23,43.25,113800.0,36.5456,36.554,36.5287,36.5456,113800.0
2014-03-12 15:50:00,43.25,43.29,43.24,43.26,120200.0,36.5456,36.5794,36.5371,36.554,120200.0
2014-03-12 15:55:00,43.26,43.29,43.24,43.29,183000.0,36.554,36.5794,36.5371,36.5794,183000.0
2014-03-13 09:30:00,43.35,43.5,43.35,43.49,350000.0,36.63,36.7568,36.63,36.7483,350000.0
2014-03-13 09:35:00,43.49,43.54,43.48,43.53,181400.0,36.7483,36.7906,36.7399,36.7821,181400.0
2014-03-13 09:40:00,43.54,43.56,43.43,43.45,77800.0,36.7906,36.8075,36.6976,36.7145,77800.0
2014-03-13 09:45:00,43.38,43.45,43.38,43.44,64800.0,36.6554,36.7145,36.6554,36.7061,64800.0
2014-03-13 09:50:00,43.45,43.45,43.38,43.38,17800.0,36.7145,36.7145,36.6554,36.6554,17800.0
2014-03-13 09:55:00,43.38,43.38,43.35,43.37,15200.0,36.6554,36.6554,36.63,36.6469,15200.0
2014-03-13 10:00:00,43.39,43.39,43.35,43.38,17600.0,36.6638,36.6638,36.63,36.6554,17600.0
2014-03-13 10:05:00,43.35,43.35,43.3,43.32,25000.0,36.63,36.63,36.5878,36.6047,25000.0
2014-03-13 10:10:00,43.32,43.33,43.27,43.29,19800.0,36.6047,36.6131,36.5625,36.5794,19800.0
2014-03-13 10:15:00,43.3,43.32,43.27,43.27,25600.0,36.5878,36.6047,36.5625,36.5625,25600.0
2014-03-13 10:20:00,43.27,43.33,43.27,43.31,62000.0,36.5625,36.6131,36.5625,36.5962,62000.0
2014-03-13 10:25:00,43.3,43.32,43.29,43.32,44400.0,36.5878,36.6047,36.5794,36.6047,44400.0
2014-03-13 10:30:00,43.31,43.34,43.28,43.28,98200.0,36.5962,36.6216,36.5709,36.5709,98200.0
2014-03-13 10:35:00,43.29,43.3,43.27,43.27,39000.0,36.5794,36.5878,36.5625,36.5625,39000.0
2014-03-13 10:40:00,43.27,43.27,43.24,43.24,30600.0,36.5625,36.5625,36.5371,36.5371,30600.0
2014-03-13 10:45:00,43.24,43.25,43.22,43.23,55800.0,36.5371,36.5456,36.5202,36.5287,55800.0
2014-03-13 10:50:00,43.23,43.27,43.23,43.24,92600.0,36.5287,36.5625,36.5287,36.5371,92600.0
2014-03-13 10:55:00,43.24,43.24,43.17,43.18,96600.0,36.5371,36.5371,36.478,36.4864,96600.0
2014-03-13 11:00:00,43.18,43.21,43.17,43.21,30200.0,36.4864,36.5118,36.478,36.5118,30200.0
2014-03-13 11:05:00,43.21,43.22,43.17,43.2,81600.0,36.5118,36.5202,36.478,36.5033,81600.0
2014-03-13 11:10:00,43.2,43.24,43.2,43.21,30600.0,36.5033,36.5371,36.5033,36.5118,30600.0
2014-03-13 11:15:00,43.22,43.27,43.22,43.26,81400.0,36.5202,36.5625,36.5202,36.554,81400.0
2014-03-13 11:20:00,43.26,43.26,43.22,43.22,33000.0,36.554,36.554,36.5202,36.5202,33000.0
2014-03-13 11:25:00,43.22,43.24,43.19,43.2,58400.0,36.5202,36.5371,36.4949,36.5033,58400.0
2014-03-13 11:30:00,43.2,43.22,43.18,43.22,51600.0,36.5033,36.5202,36.4864,36.5202,51600.0
2014-03-13 11:35:00,43.22,43.24,43.22,43.23,38000.0,36.5202,36.5371,36.5202,36.5287,38000.0
2014-03-13 11:40:00,43.23,43.29,43.23,43.28,68400.0,36.5287,36.5794,36.5287,36.5709,68400.0
2014-03-13 11:45:00,43.29,43.29,43.24,43.25,28800.0,36.5794,36.5794,36.5371,36.5456,28800.0
2014-03-13 11:50:00,43.25,43.25,43.22,43.23,62800.0,36.5456,36.5456,36.5202,36.5287,62800.0
2014-03-13 11:55:00,43.23,43.26,43.23,43.23,31800.0,36.5287,36.554,36.5287,36.5287,31800.0
2014-03-13 12:00:00,43.23,43.24,43.22,43.22,14200.0,36.5287,36.5371,36.5202,36.5202,14200.0
2014-03-13 12:05:00,43.22,43.22,43.15,43.16,104200.0,36.5202,36.5202,36.4611,36.4695,104200.0
2014-03-13 12:10:00,43.16,43.17,43.12,43.12,138800.0,36.4695,36.478,36.4357,36.4357,138800.0
2014-03-13 12:15:00,43.11,43.13,43.1,43.13,67200.0,36.4273,36.4442,36.4188,36.4442,67200.0
2014-03-13 12:20:00,43.13,43.13,43.08,43.08,71000.0,36.4442,36.4442,36.4019,36.4019,71000.0
2014-03-13 12:25:00,43.08,43.08,43.02,43.04,39800.0,36.4019,36.4019,36.3512,36.3681,39800.0
2014-03-13 12:30:00,43.03,43.03,42.99,42.99,16800.0,36.3597,36.3597,36.3259,36.3259,16800.0
2014-03-13 12:35:00,42.98,42.98,42.9,42.9,33200.0,36.3174,36.3174,36.2498,36.2498,33200.0
2014-03-13 12:40:00,42.9,42.97,42.9,42.95,1352200.0,36.2498,36.309,36.2498,36.2921,1352200.0
2014-03-13 12:45:00,42.96,42.96,42.95,42.96,25000.0,36.3005,36.3005,36.2921,36.3005,25000.0
2014-03-13 12:50:00,42.96,42.97,42.92,42.94,27200.0,36.3005,36.309,36.2667,36.2836,27200.0
2014-03-13 12:55:00,42.93,42.94,42.9,42.91,28400.0,36.2752,36.2836,36.2498,36.2583,28400.0
2014-03-13 13:00:00,42.91,42.91,42.79,42.79,236200.0,36.2583,36.2583,36.1569,36.1569,236200.0
2014-03-13 13:05:00,42.79,42.83,42.75,42.83,72200.0,36.1569,36.1907,36.1231,36.1907,72200.0
2014-03-13 13:10:00,42.82,42.88,42.82,42.87,88800.0,36.1822,36.2329,36.1822,36.2245,88800.0
2014-03-13 13:15:00,42.87,42.88,42.83,42.86,78400.0,36.2245,36.2329,36.1907,36.216,78400.0
2014-03-13 13:20:00,42.86,42.88,42.85,42.85,27600.0,36.216,36.2329,36.2076,36.2076,27600.0
2014-03-13 13:25:00,42.85,42.93,42.85,42.92,47200.0,36.2076,36.2752,36.2076,36.2667,47200.0
2014-03-13 13:30:00,42.91,42.92,42.89,42.89,8200.0,36.2583,36.2667,36.2414,36.2414,8200.0
2014-03-13 13:35:00,42.89,42.9,42.86,42.86,15800.0,36.2414,36.2498,36.216,36.216,15800.0
2014-03-13 13:40:00,42.85,42.9,42.84,42.9,17600.0,36.2076,36.2498,36.1991,36.2498,17600.0
2014-03-13 13:45:00,42.9,42.92,42.9,42.92,15600.0,36.2498,36.2667,36.2498,36.2667,15600.0
2014-03-13 13:50:00,42.91,42.93,42.88,42.92,18800.0,36.2583,36.2752,36.2329,36.2667,18800.0
2014-03-13 13:55:00,42.91,42.95,42.88,42.94,27000.0,36.2583,36.2921,36.2329,36.2836,27000.0
2014-03-13 14:00:00,42.94,42.96,42.93,42.94,15800.0,36.2836,36.3005,36.2752,36.2836,15800.0
2014-03-13 14:05:00,42.94,42.94,42.88,42.88,51000.0,36.2836,36.2836,36.2329,36.2329,51000.0
2014-03-13 14:10:00,42.88,42.89,42.86,42.88,14400.0,36.2329,36.2414,36.216,36.2329,14400.0
2014-03-13 14:15:00,42.88,42.88,42.85,42.85,15800.0,36.2329,36.2329,36.2076,36.2076,15800.0
2014-03-13 14:20:00,42.85,42.86,42.82,42.84,50400.0,36.2076,36.216,36.1822,36.1991,50400.0
2014-03-13 14:25:00,42.84,42.86,42.83,42.85,18600.0,36.1991,36.216,36.1907,36.2076,18600.0
2014-03-13 14:30:00,42.85,42.91,42.85,42.91,25000.0,36.2076,36.2583,36.2076,36.2583,25000.0
2014-03-13 14:35:00,42.9,42.9,42.85,42.85,8000.0,36.2498,36.2498,36.2076,36.2076,8000.0
2014-03-13 14:40:00,42.85,42.88,42.84,42.84,18600.0,36.2076,36.2329,36.1991,36.1991,18600.0
2014-03-13 14:45:00,42.85,42.85,42.79,42.8,25600.0,36.2076,36.2076,36.1569,36.1653,25600.0
2014-03-13 14:50:00,42.81,42.82,42.77,42.77,11200.0,36.1738,36.1822,36.14,36.14,11200.0
2014-03-13 14:55:00,42.77,42.79,42.77,42.77,44800.0,36.14,36.1569,36.14,36.14,44800.0
2014-03-13 15:00:00,42.77,42.82,42.76,42.79,38600.0,36.14,36.1822,36.1315,36.1569,38600.0
2014-03-13 15:05:00,42.79,42.79,42.73,42.73,40000.0,36.1569,36.1569,36.1062,36.1062,40000.0
2014-03-13 15:10:00,42.72,42.74,42.71,42.73,39600.0,36.0977,36.1146,36.0893,36.1062,39600.0
2014-03-13 15:15:00,42.73,42.74,42.69,42.69,64000.0,36.1062,36.1146,36.0724,36.0724,64000.0
2014-03-13 15:20:00,42.69,42.79,42.69,42.77,74000.0,36.0724,36.1569,36.0724,36.14,74000.0
2014-03-13 15:25:00,42.79,42.8,42.77,42.79,57000.0,36.1569,36.1653,36.14,36.1569,57000.0
2014-03-13 15:30:00,42.79,42.8,42.77,42.77,102000.0,36.1569,36.1653,36.14,36.14,102000.0
2014-03-13 15:35:00,42.77,42.83,42.77,42.83,75800.0,36.14,36.1907,36.14,36.1907,75800.0
2014-03-13 15:40:00,42.83,42.83,42.82,42.83,93200.0,36.1907,36.1907,36.1822,36.1907,93200.0
2014-03-13 15:45:00,42.83,42.85,42.82,42.85,112800.0,36.1907,36.2076,36.1822,36.2076,112800.0
2014-03-13 15:50:00,42.85,42.85,42.8,42.8,112000.0,36.2076,36.2076,36.1653,36.1653,112000.0
2014-03-13 15:55:00,42.8,42.81,42.78,42.79,152000.0,36.1653,36.1738,36.1484,36.1569,152000.0
2014-03-14 09:30:00,43.02,43.02,42.6,42.68,155000.0,36.3512,36.3512,35.9963,36.0639,155000.0
2014-03-14 09:35:00,42.68,42.82,42.68,42.79,56400.0,36.0639,36.1822,36.0639,36.1569,56400.0
2014-03-14 09:40:00,42.82,42.91,42.82,42.89,31600.0,36.1822,36.2583,36.1822,36.2414,31600.0
2014-03-14 09:45:00,42.92,42.96,42.88,42.93,44800.0,36.2667,36.3005,36.2329,36.2752,44800.0
2014-03-14 09:50:00,42.94,42.95,42.85,42.85,33000.0,36.2836,36.2921,36.2076,36.2076,33000.0
2014-03-14 09:55:00,42.85,42.9,42.83,42.83,30800.0,36.2076,36.2498,36.1907,36.1907,30800.0
2014-03-14 10:00:00,42.84,42.94,42.84,42.9,92800.0,36.1991,36.2836,36.1991,36.2498,92800.0
2014-03-14 10:05:00,42.89,43.05,42.89,43.03,522400.0,36.2414,36.3766,36.2414,36.3597,522400.0
2014-03-14 10:10:00,43.03,43.07,42.99,43.05,86000.0,36.3597,36.3935,36.3259,36.3766,86000.0
2014-03-14 10:15:00,43.05,43.13,43.05,43.11,45000.0,36.3766,36.4442,36.3766,36.4273,45000.0
2014-03-14 10:20:00,43.13,43.13,43.08,43.1,20600.0,36.4442,36.4442,36.4019,36.4188,20600.0
2014-03-14 10:25:00,43.1,43.13,43.1,43.1,26600.0,36.4188,36.4442,36.4188,36.4188,26600.0
2014-03-14 10:30:00,43.1,43.12,43.06,43.09,110000.0,36.4188,36.4357,36.385,36.4104,110000.0
2014-03-14 10:35:00,43.09,43.11,43.06,43.09,62800.0,36.4104,36.4273,36.385,36.4104,62800.0
2014-03-14 10:40:00,43.09,43.1,43.05,43.05,33800.0,36.4104,36.4188,36.3766,36.3766,33800.0
2014-03-14 10:45:00,43.05,43.09,43.02,43.06,50400.0,36.3766,36.4104,36.3512,36.385,50400.0
2014-03-14 10:50:00,43.06,43.08,43.04,43.04,40600.0,36.385,36.4019,36.3681,36.3681,40600.0
2014-03-14 10:55:00,43.02,43.07,43.01,43.01,61600.0,36.3512,36.3935,36.3428,36.3428,61600.0
2014-03-14 11:00:00,43.02,43.03,42.89,42.91,486800.0,36.3512,36.3597,36.2414,36.2583,486800.0
2014-03-14 11:05:00,42.91,42.91,42.86,42.87,80600.0,36.2583,36.2583,36.216,36.2245,80600.0
2014-03-14 11:10:00,42.87,42.87,42.79,42.8,93600.0,36.2245,36.2245,36.1569,36.1653,93600.0
2014-03-14 11:15:00,42.8,42.81,42.79,42.8,17800.0,36.1653,36.1738,36.1569,36.1653,17800.0
2014-03-14 11:20:00,42.81,42.81,42.74,42.76,15200.0,36.1738,36.1738,36.1146,36.1315,15200.0
2014-03-14 11:25:00,42.78,42.86,42.78,42.85,30600.0,36.1484,36.216,36.1484,36.2076,30600.0
2014-03-14 11:30:00,42.85,42.89,42.85,42.89,17400.0,36.2076,36.2414,36.2076,36.2414,17400.0
2014-03-14 11:35:00,42.89,42.95,42.84,42.94,51000.0,36.2414,36.2921,36.1991,36.2836,51000.0
2014-03-14 11:40:00,42.94,43.04,42.94,42.96,89400.0,36.2836,36.3681,36.2836,36.3005,89400.0
2014-03-14 11:45:00,42.97,43.01,42.96,43.01,10400.0,36.309,36.3428,36.3005,36.3428,10400.0
2014-03-14 11:50:00,43.04,43.08,42.99,43.01,55000.0,36.3681,36.4019,36.3259,36.3428,55000.0
2014-03-14 11:55:00,43.02,43.06,43.01,43.04,21000.0,36.3512,36.385,36.3428,36.3681,21000.0
2014-03-14 12:00:00,43.04,43.05,42.94,42.94,92200.0,36.3681,36.3766,36.2836,36.2836,92200.0
2014-03-14 12:05:00,42.95,43.01,42.95,42.99,23600.0,36.2921,36.3428,36.2921,36.3259,23600.0
2014-03-14 12:10:00,42.99,43.06,42.98,42.99,41400.0,36.3259,36.385,36.3174,36.3259,41400.0
2014-03-14 12:15:00,42.99,43.04,42.98,43.01,35400.0,36.3259,36.3681,36.3174,36.3428,35400.0
2014-03-14 12:20:00,43.01,43.04,43.01,43.02,12600.0,36.3428,36.3681,36.3428,36.3512,12600.0
2014-03-14 12:25:00,43.02,43.02,42.95,42.95,19000.0,36.3512,36.3512,36.2921,36.2921,19000.0
2014-03-14 12:30:00,42.95,43.01,42.95,42.96,25200.0,36.2921,36.3428,36.2921,36.3005,25200.0
2014-03-14 12:35:00,42.96,43.02,42.93,42.99,26600.0,36.3005,36.3512,36.2752,36.3259,26600.0
2014-03-14 12:40:00,42.98,43.07,42.98,43.06,41200.0,36.3174,36.3935,36.3174,36.385,41200.0
2014-03-14 12:45:00,43.06,43.06,43.02,43.06,29400.0,36.385,36.385,36.3512,36.385,29400.0
2014-03-14 12:50:00,43.07,43.07,43.04,43.04,75200.0,36.3935,36.3935,36.3681,36.3681,75200.0
2014-03-14 12:55:00,43.05,43.1,43.04,43.1,86000.0,36.3766,36.4188,36.3681,36.4188,86000.0
2014-03-14 13:00:00,43.1,43.1,43.06,43.06,43800.0,36.4188,36.4188,36.385,36.385,43800.0
2014-03-14 13:05:00,43.07,43.09,43.06,43.09,81000.0,36.3935,36.4104,36.385,36.4104,81000.0
2014-03-14 13:10:00,43.09,43.09,43.05,43.06,35400.0,36.4104,36.4104,36.3766,36.385,35400.0
2014-03-14 13:15:00,43.06,43.08,43.04,43.06,13600.0,36.385,36.4019,36.3681,36.385,13600.0
2014-03-14 13:20:00,43.06,43.08,43.02,43.02,11000.0,36.385,36.4019,36.3512,36.3512,11000.0
2014-03-14 13:25:00,43.02,43.06,43.0,43.06,36400.0,36.3512,36.385,36.3343,36.385,36400.0
2014-03-14 13:30:00,43.06,43.06,43.02,43.05,44400.0,36.385,36.385,36.3512,36.3766,44400.0
2014-03-14 13:35:00,43.06,43.08,43.02,43.04,37200.0,36.385,36.4019,36.3512,36.3681,37200.0
2014-03-14 13:40:00,43.04,43.05,43.01,43.02,43200.0,36.3681,36.3766,36.3428,36.3512,43200.0
2014-03-14 13:45:00,43.02,43.03,42.99,43.03,67800.0,36.3512,36.3597,36.3259,36.3597,67800.0
2014-03-14 13:50:00,43.03,43.08,43.02,43.05,59800.0,36.3597,36.4019,36.3512,36.3766,59800.0
2014-03-14 13:55:00,43.05,43.07,43.04,43.06,63400.0,36.3766,36.3935,36.3681,36.385,63400.0
2014-03-14 14:00:00,43.06,43.06,43.04,43.05,24200.0,36.385,36.385,36.3681,36.3766,24200.0
2014-03-14 14:05:00,43.04,43.07,43.02,43.07,87000.0,36.3681,36.3935,36.3512,36.3935,87000.0
2014-03-14 14:10:00,43.07,43.07,43.04,43.07,24600.0,36.3935,36.3935,36.3681,36.3935,24600.0
2014-03-14 14:15:00,43.07,43.1,43.07,43.08,40800.0,36.3935,36.4188,36.3935,36.4019,40800.0
2014-03-14 14:20:00,43.08,43.09,43.07,43.07,37000.0,36.4019,36.4104,36.3935,36.3935,37000.0
2014-03-14 14:25:00,43.07,43.08,43.04,43.08,42400.0,36.3935,36.4019,36.3681,36.4019,42400.0
2014-03-14 14:30:00,43.07,43.08,43.07,43.08,77000.0,36.3935,36.4019,36.3935,36.4019,77000.0
2014-03-14 14:35:00,43.07,43.08,43.04,43.04,52400.0,36.3935,36.4019,36.3681,36.3681,52400.0
2014-03-14 14:40:00,43.04,43.06,43.02,43.03,105800.0,36.3681,36.385,36.3512,36.3597,105800.0
2014-03-14 14:45:00,43.02,43.03,42.99,42.99,52200.0,36.3512,36.3597,36.3259,36.3259,52200.0
2014-03-14 14:50:00,42.99,42.99,42.96,42.96,39400.0,36.3259,36.3259,36.3005,36.3005,39400.0
2014-03-14 14:55:00,42.97,42.97,42.9,42.91,35400.0,36.309,36.309,36.2498,36.2583,35400.0
2014-03-14 15:00:00,42.92,42.95,42.91,42.94,72400.0,36.2667,36.2921,36.2583,36.2836,72400.0
2014-03-14 15:05:00,42.94,42.94,42.92,42.92,20400.0,36.2836,36.2836,36.2667,36.2667,20400.0
2014-03-14 15:10:00,42.92,42.92,42.88,42.88,34600.0,36.2667,36.2667,36.2329,36.2329,34600.0
2014-03-14 15:15:00,42.88,42.88,42.86,42.87,32200.0,36.2329,36.2329,36.216,36.2245,32200.0
2014-03-14 15:20:00,42.86,42.92,42.86,42.91,113400.0,36.216,36.2667,36.216,36.2583,113400.0
2014-03-14 15:25:00,42.92,42.93,42.91,42.93,80800.0,36.2667,36.2752,36.2583,36.2752,80800.0
2014-03-14 15:30:00,42.93,42.96,42.93,42.93,124200.0,36.2752,36.3005,36.2752,36.2752,124200.0
2014-03-14 15:35:00,42.93,42.93,42.87,42.88,111600.0,36.2752,36.2752,36.2245,36.2329,111600.0
2014-03-14 15:40:00,42.89,42.92,42.89,42.9,119000.0,36.2414,36.2667,36.2414,36.2498,119000.0
2014-03-14 15:45:00,42.9,42.9,42.85,42.86,108600.0,36.2498,36.2498,36.2076,36.216,108600.0
2014-03-14 15:50:00,42.85,42.85,42.82,42.82,171200.0,36.2076,36.2076,36.1822,36.1822,171200.0
2014-03-14 15:55:00,42.82,42.87,42.82,42.85,202000.0,36.1822,36.2245,36.1822,36.2076,202000.0
2014-03-17 09:30:00,43.21,43.21,42.99,42.99,25400.0,36.5118,36.5118,36.3259,36.3259,25400.0
2014-03-17 09:35:00,42.99,43.19,42.99,43.18,43400.0,36.3259,36.4949,36.3259,36.4864,43400.0
2014-03-17 09:40:00,43.19,43.29,43.18,43.26,174000.0,36.4949,36.5794,36.4864,36.554,174000.0
2014-03-17 09:45:00,43.26,43.31,43.24,43.26,156200.0,36.554,36.5962,36.5371,36.554,156200.0
2014-03-17 09:50:00,43.25,43.26,43.14,43.14,57000.0,36.5456,36.554,36.4526,36.4526,57000.0
2014-03-17 09:55:00,43.16,43.24,43.15,43.18,91000.0,36.4695,36.5371,36.4611,36.4864,91000.0
2014-03-17 10:00:00,43.15,43.27,43.13,43.24,62800.0,36.4611,36.5625,36.4442,36.5371,62800.0
2014-03-17 10:05:00,43.24,43.25,43.21,43.22,19200.0,36.5371,36.5456,36.5118,36.5202,19200.0
2014-03-17 10:10:00,43.22,43.23,43.18,43.21,62200.0,36.5202,36.5287,36.4864,36.5118,62200.0
2014-03-17 10:15:00,43.22,43.24,43.22,43.24,28200.0,36.5202,36.5371,36.5202,36.5371,28200.0
2014-03-17 10:20:00,43.24,43.26,43.23,43.25,106400.0,36.5371,36.554,36.5287,36.5456,106400.0
2014-03-17 10:25:00,43.25,43.26,43.19,43.19,53000.0,36.5456,36.554,36.4949,36.4949,53000.0
2014-03-17 10:30:00,43.2,43.23,43.2,43.23,54200.0,36.5033,36.5287,36.5033,36.5287,54200.0
2014-03-17 10:35:00,43.23,43.26,43.21,43.21,10600.0,36.5287,36.554,36.5118,36.5118,10600.0
2014-03-17 10:40:00,43.21,43.25,43.15,43.15,31600.0,36.5118,36.5456,36.4611,36.4611,31600.0
2014-03-17 10:45:00,43.15,43.15,43.12,43.13,18800.0,36.4611,36.4611,36.4357,36.4442,18800.0
2014-03-17 10:50:00,43.14,43.2,43.14,43.16,45600.0,36.4526,36.5033,36.4526,36.4695,45600.0
2014-03-17 10:55:00,43.16,43.18,43.13,43.16,28800.0,36.4695,36.4864,36.4442,36.4695,28800.0
2014-03-17 11:00:00,43.16,43.21,43.16,43.19,32400.0,36.4695,36.5118,36.4695,36.4949,32400.0
2014-03-17 11:05:00,43.18,43.21,43.17,43.19,32200.0,36.4864,36.5118,36.478,36.4949,32200.0
2014-03-17 11:10:00,43.19,43.2,43.17,43.17,22600.0,36.4949,36.5033,36.478,36.478,22600.0
2014-03-17 11:15:00,43.18,43.22,43.17,43.21,40400.0,36.4864,36.5202,36.478,36.5118,40400.0
2014-03-17 11:20:00,43.2,43.2,43.13,43.14,49800.0,36.5033,36.5033,36.4442,36.4526,49800.0
2014-03-17 11:25:00,43.14,43.14,43.1,43.12,18000.0,36.4526,36.4526,36.4188,36.4357,18000.0
2014-03-17 11:30:00,43.12,43.12,43.1,43.1,31800.0,36.4357,36.4357,36.4188,36.4188,31800.0
2014-03-17 11:35:00,43.1,43.1,43.06,43.07,32400.0,36.4188,36.4188,36.385,36.3935,32400.0
2014-03-17 11:40:00,43.07,43.08,43.05,43.07,22200.0,36.3935,36.4019,36.3766,36.3935,22200.0
2014-03-17 11:45:00,43.07,43.09,43.03,43.09,30600.0,36.3935,36.4104,36.3597,36.4104,30600.0
2014-03-17 11:50:00,43.09,43.11,43.07,43.11,31400.0,36.4104,36.4273,36.3935,36.4273,31400.0
2014-03-17 11:55:00,43.11,43.15,43.1,43.15,25200.0,36.4273,36.4611,36.4188,36.4611,25200.0
2014-03-17 12:00:00,43.15,43.17,43.12,43.13,20800.0,36.4611,36.478,36.4357,36.4442,20800.0
2014-03-17 12:05:00,43.12,43.13,43.1,43.13,24400.0,36.4357,36.4442,36.4188,36.4442,24400.0
2014-03-17 12:10:00,43.13,43.21,43.13,43.21,44000.0,36.4442,36.5118,36.4442,36.5118,44000.0
2014-03-17 12:15:00,43.21,43.23,43.2,43.21,15400.0,36.5118,36.5287,36.5033,36.5118,15400.0
2014-03-17 12:20:00,43.2,43.21,43.18,43.19,16200.0,36.5033,36.5118,36.4864,36.4949,16200.0
2014-03-17 12:25:00,43.19,43.21,43.19,43.21,13600.0,36.4949,36.5118,36.4949,36.5118,13600.0
2014-03-17 12:30:00,43.21,43.23,43.21,43.22,19000.0,36.5118,36.5287,36.5118,36.5202,19000.0
2014-03-17 12:35:00,43.22,43.22,43.18,43.18,13800.0,36.5202,36.5202,36.4864,36.4864,13800.0
2014-03-17 12:40:00,43.19,43.24,43.19,43.22,35200.0,36.4949,36.5371,36.4949,36.5202,35200.0
2014-03-17 12:45:00,43.22,43.22,43.17,43.17,11800.0,36.5202,36.5202,36.478,36.478,11800.0
2014-03-17 12:50:00,43.18,43.19,43.17,43.18,13600.0,36.4864,36.4949,36.478,36.4864,13600.0
2014-03-17 12:55:00,43.18,43.21,43.18,43.21,8200.0,36.4864,36.5118,36.4864,36.5118,8200.0
2014-03-17 13:00:00,43.21,43.24,43.21,43.24,10000.0,36.5118,36.5371,36.5118,36.5371,10000.0
2014-03-17 13:05:00,43.24,43.24,43.18,43.19,13400.0,36.5371,36.5371,36.4864,36.4949,13400.0
2014-03-17 13:10:00,43.19,43.2,43.15,43.16,18000.0,36.4949,36.5033,36.4611,36.4695,18000.0
2014-03-17 13:15:00,43.16,43.18,43.13,43.18,25000.0,36.4695,36.4864,36.4442,36.4864,25000.0
2014-03-17 13:20:00,43.18,43.2,43.16,43.17,16200.0,36.4864,36.5033,36.4695,36.478,16200.0
2014-03-17 13:25:00,43.17,43.17,43.16,43.16,12000.0,36.478,36.478,36.4695,36.4695,12000.0
2014-03-17 13:30:00,43.17,43.17,43.16,43.17,8000.0,36.478,36.478,36.4695,36.478,8000.0
2014-03-17 13:35:00,43.18,43.2,43.16,43.2,10600.0,36.4864,36.5033,36.4695,36.5033,10600.0
2014-03-17 13:40:00,43.2,43.2,43.19,43.19,12000.0,36.5033,36.5033,36.4949,36.4949,12000.0
2014-03-17 13:45:00,43.19,43.21,43.19,43.21,30200.0,36.4949,36.5118,36.4949,36.5118,30200.0
2014-03-17 13:50:00,43.22,43.22,43.18,43.18,17400.0,36.5202,36.5202,36.4864,36.4864,17400.0
2014-03-17 13:55:00,43.17,43.2,43.17,43.18,22800.0,36.478,36.5033,36.478,36.4864,22800.0
2014-03-17 14:00:00,43.19,43.22,43.18,43.22,32800.0,36.4949,36.5202,36.4864,36.5202,32800.0
2014-03-17 14:05:00,43.22,43.23,43.2,43.2,41000.0,36.5202,36.5287,36.5033,36.5033,41000.0
2014-03-17 14:10:00,43.2,43.2,43.18,43.2,34600.0,36.5033,36.5033,36.4864,36.5033,34600.0
2014-03-17 14:15:00,43.2,43.21,43.19,43.2,23800.0,36.5033,36.5118,36.4949,36.5033,23800.0
2014-03-17 14:20:00,43.2,43.25,43.19,43.25,112200.0,36.5033,36.5456,36.4949,36.5456,112200.0
2014-03-17 14:25:00,43.25,43.25,43.23,43.24,75000.0,36.5456,36.5456,36.5287,36.5371,75000.0
2014-03-17 14:30:00,43.24,43.24,43.22,43.23,11600.0,36.5371,36.5371,36.5202,36.5287,11600.0
2014-03-17 14:35:00,43.23,43.23,43.2,43.2,10600.0,36.5287,36.5287,36.5033,36.5033,10600.0
2014-03-17 14:40:00,43.19,43.2,43.18,43.18,19400.0,36.4949,36.5033,36.4864,36.4864,19400.0
2014-03-17 14:45:00,43.19,43.2,43.18,43.19,17000.0,36.4949,36.5033,36.4864,36.4949,17000.0
2014-03-17 14:50:00,43.19,43.19,43.16,43.18,30000.0,36.4949,36.4949,36.4695,36.4864,30000.0
2014-03-17 14:55:00,43.18,43.18,43.16,43.17,9200.0,36.4864,36.4864,36.4695,36.478,9200.0
2014-03-17 15:00:00,43.17,43.17,43.15,43.16,38400.0,36.478,36.478,36.4611,36.4695,38400.0
2014-03-17 15:05:00,43.16,43.19,43.16,43.19,24400.0,36.4695,36.4949,36.4695,36.4949,24400.0
2014-03-17 15:10:00,43.19,43.19,43.17,43.18,34200.0,36.4949,36.4949,36.478,36.4864,34200.0
2014-03-17 15:15:00,43.18,43.2,43.18,43.18,12200.0,36.4864,36.5033,36.4864,36.4864,12200.0
2014-03-17 15:20:00,43.18,43.18,43.17,43.17,22400.0,36.4864,36.4864,36.478,36.478,22400.0
2014-03-17 15:25:00,43.17,43.18,43.15,43.17,38000.0,36.478,36.4864,36.4611,36.478,38000.0
2014-03-17 15:30:00,43.17,43.19,43.16,43.16,34400.0,36.478,36.4949,36.4695,36.4695,34400.0
2014-03-17 15:35:00,43.16,43.18,43.16,43.16,45800.0,36.4695,36.4864,36.4695,36.4695,45800.0
2014-03-17 15:40:00,43.15,43.15,43.11,43.11,77600.0,36.4611,36.4611,36.4273,36.4273,77600.0
2014-03-17 15:45:00,43.12,43.13,43.09,43.13,120000.0,36.4357,36.4442,36.4104,36.4442,120000.0
2014-03-17 15:50:00,43.13,43.16,43.13,43.14,114800.0,36.4442,36.4695,36.4442,36.4526,114800.0
2014-03-17 15:55:00,43.14,43.15,43.1,43.15,125600.0,36.4526,36.4611,36.4188,36.4611,125600.0
2014-03-18 09:30:00,43.18,43.2,43.02,43.08,36000.0,36.4864,36.5033,36.3512,36.4019,36000.0
2014-03-18 09:35:00,43.08,43.22,43.08,43.22,19400.0,36.4019,36.5202,36.4019,36.5202,19400.0
2014-03-18 09:40:00,43.21,43.22,43.15,43.16,58600.0,36.5118,36.5202,36.4611,36.4695,58600.0
2014-03-18 09:45:00,43.16,43.26,43.16,43.26,33800.0,36.4695,36.554,36.4695,36.554,33800.0
2014-03-18 09:50:00,43.24,43.24,43.19,43.24,59800.0,36.5371,36.5371,36.4949,36.5371,59800.0
2014-03-18 09:55:00,43.24,43.24,43.2,43.23,42400.0,36.5371,36.5371,36.5033,36.5287,42400.0
2014-03-18 10:00:00,43.24,43.28,43.22,43.22,135000.0,36.5371,36.5709,36.5202,36.5202,135000.0
2014-03-18 10:05:00,43.23,43.24,43.21,43.24,16800.0,36.5287,36.5371,36.5118,36.5371,16800.0
2014-03-18 10:10:00,43.24,43.24,43.22,43.23,21200.0,36.5371,36.5371,36.5202,36.5287,21200.0
2014-03-18 10:15:00,43.23,43.34,43.23,43.33,31000.0,36.5287,36.6216,36.5287,36.6131,31000.0
2014-03-18 10:20:00,43.33,43.33,43.3,43.33,34600.0,36.6131,36.6131,36.5878,36.6131,34600.0
2014-03-18 10:25:00,43.33,43.36,43.33,43.35,44800.0,36.6131,36.6385,36.6131,36.63,44800.0
2014-03-18 10:30:00,43.37,43.43,43.36,43.42,298200.0,36.6469,36.6976,36.6385,36.6892,298200.0
2014-03-18 10:35:00,43.42,43.43,43.39,43.4,135800.0,36.6892,36.6976,36.6638,36.6723,135800.0
2014-03-18 10:40:00,43.4,43.41,43.37,43.38,9400.0,36.6723,36.6807,36.6469,36.6554,9400.0
2014-03-18 10:45:00,43.38,43.39,43.35,43.37,18600.0,36.6554,36.6638,36.63,36.6469,18600.0
2014-03-18 10:50:00,43.36,43.38,43.32,43.32,7400.0,36.6385,36.6554,36.6047,36.6047,7400.0
2014-03-18 10:55:00,43.32,43.35,43.31,43.32,12400.0,36.6047,36.63,36.5962,36.6047,12400.0
2014-03-18 11:00:00,43.31,43.34,43.31,43.32,72200.0,36.5962,36.6216,36.5962,36.6047,72200.0
2014-03-18 11:05:00,43.32,43.33,43.3,43.3,15800.0,36.6047,36.6131,36.5878,36.5878,15800.0
2014-03-18 11:10:00,43.3,43.33,43.3,43.33,25000.0,36.5878,36.6131,36.5878,36.6131,25000.0
2014-03-18 11:15:00,43.33,43.35,43.33,43.35,12800.0,36.6131,36.63,36.6131,36.63,12800.0
2014-03-18 11:20:00,43.35,43.36,43.35,43.35,13000.0,36.63,36.6385,36.63,36.63,13000.0
2014-03-18 11:25:00,43.35,43.35,43.31,43.32,17200.0,36.63,36.63,36.5962,36.6047,17200.0
2014-03-18 11:30:00,43.33,43.35,43.32,43.33,21600.0,36.6131,36.63,36.6047,36.6131,21600.0
2014-03-18 11:35:00,43.34,43.35,43.32,43.35,9200.0,36.6216,36.63,36.6047,36.63,9200.0
2014-03-18 11:40:00,43.35,43.35,43.27,43.29,29200.0,36.63,36.63,36.5625,36.5794,29200.0
2014-03-18 11:45:00,43.29,43.32,43.28,43.3,12600.0,36.5794,36.6047,36.5709,36.5878,12600.0
2014-03-18 11:50:00,43.31,43.32,43.31,43.32,12400.0,36.5962,36.6047,36.5962,36.6047,12400.0
2014-03-18 11:55:00,43.32,43.36,43.32,43.34,19000.0,36.6047,36.6385,36.6047,36.6216,19000.0
2014-03-18 12:00:00,43.35,43.36,43.35,43.35,10200.0,36.63,36.6385,36.63,36.63,10200.0
2014-03-18 12:05:00,43.35,43.37,43.34,43.36,26400.0,36.63,36.6469,36.6216,36.6385,26400.0
2014-03-18 12:10:00,43.37,43.38,43.37,43.37,6000.0,36.6469,36.6554,36.6469,36.6469,6000.0
2014-03-18 12:15:00,43.37,43.38,43.32,43.33,19400.0,36.6469,36.6554,36.6047,36.6131,19400.0
2014-03-18 12:20:00,43.32,43.32,43.27,43.29,43800.0,36.6047,36.6047,36.5625,36.5794,43800.0
2014-03-18 12:25:00,43.29,43.29,43.25,43.25,144400.0,36.5794,36.5794,36.5456,36.5456,144400.0
2014-03-18 12:30:00,43.26,43.26,43.24,43.24,82400.0,36.554,36.554,36.5371,36.5371,82400.0
2014-03-18 12:35:00,43.24,43.26,43.24,43.24,18800.0,36.5371,36.554,36.5371,36.5371,18800.0
2014-03-18 12:40:00,43.24,43.24,43.2,43.21,13000.0,36.5371,36.5371,36.5033,36.5118,13000.0
2014-03-18 12:45:00,43.2,43.22,43.2,43.21,13600.0,36.5033,36.5202,36.5033,36.5118,13600.0
2014-03-18 12:50:00,43.21,43.23,43.21,43.21,14200.0,36.5118,36.5287,36.5118,36.5118,14200.0
2014-03-18 12:55:00,43.21,43.21,43.2,43.21,18000.0,36.5118,36.5118,36.5033,36.5118,18000.0
2014-03-18 13:00:00,43.21,43.22,43.21,43.21,9400.0,36.5118,36.5202,36.5118,36.5118,9400.0
2014-03-18 13:05:00,43.2,43.21,43.19,43.2,34800.0,36.5033,36.5118,36.4949,36.5033,34800.0
2014-03-18 13:10:00,43.21,43.22,43.21,43.21,14800.0,36.5118,36.5202,36.5118,36.5118,14800.0
2014-03-18 13:15:00,43.21,43.21,43.21,43.21,7200.0,36.5118,36.5118,36.5118,36.5118,7200.0
2014-03-18 13:20:00,43.21,43.22,43.21,43.22,15800.0,36.5118,36.5202,36.5118,36.5202,15800.0
2014-03-18 13:25:00,43.22,43.29,43.22,43.27,20800.0,36.5202,36.5794,36.5202,36.5625,20800.0
2014-03-18 13:30:00,43.27,43.27,43.26,43.27,21800.0,36.5625,36.5625,36.554,36.5625,21800.0
2014-03-18 13:35:00,43.27,43.3,43.27,43.29,65000.0,36.5625,36.5878,36.5625,36.5794,65000.0
2014-03-18 13:40:00,43.29,43.35,43.29,43.34,65600.0,36.5794,36.63,36.5794,36.6216,65600.0
2014-03-18 13:45:00,43.34,43.34,43.31,43.31,42400.0,36.6216,36.6216,36.5962,36.5962,42400.0
2014-03-18 13:50:00,43.31,43.34,43.31,43.31,16400.0,36.5962,36.6216,36.5962,36.5962,16400.0
2014-03-18 13:55:00,43.31,43.31,43.3,43.31,11200.0,36.5962,36.5962,36.5878,36.5962,11200.0
2014-03-18 14:00:00,43.31,43.32,43.31,43.32,7800.0,36.5962,36.6047,36.5962,36.6047,7800.0
2014-03-18 14:05:00,43.32,43.33,43.31,43.32,7600.0,36.6047,36.6131,36.5962,36.6047,7600.0
2014-03-18 14:10:00,43.32,43.33,43.31,43.31,6800.0,36.6047,36.6131,36.5962,36.5962,6800.0
2014-03-18 14:15:00,43.31,43.31,43.28,43.28,12200.0,36.5962,36.5962,36.5709,36.5709,12200.0
2014-03-18 14:20:00,43.28,43.3,43.28,43.29,7000.0,36.5709,36.5878,36.5709,36.5794,7000.0
2014-03-18 14:25:00,43.29,43.29,43.27,43.28,5800.0,36.5794,36.5794,36.5625,36.5709,5800.0
2014-03-18 14:30:00,43.28,43.29,43.27,43.27,12800.0,36.5709,36.5794,36.5625,36.5625,12800.0
2014-03-18 14:35:00,43.27,43.27,43.27,43.27,6600.0,36.5625,36.5625,36.5625,36.5625,6600.0
2014-03-18 14:40:00,43.27,43.28,43.26,43.28,6200.0,36.5625,36.5709,36.554,36.5709,6200.0
2014-03-18 14:45:00,43.28,43.31,43.28,43.31,9800.0,36.5709,36.5962,36.5709,36.5962,9800.0
2014-03-18 14:50:00,43.32,43.32,43.3,43.32,34800.0,36.6047,36.6047,36.5878,36.6047,34800.0
2014-03-18 14:55:00,43.32,43.32,43.28,43.3,11600.0,36.6047,36.6047,36.5709,36.5878,11600.0
2014-03-18 15:00:00,43.31,43.31,43.27,43.27,15800.0,36.5962,36.5962,36.5625,36.5625,15800.0
2014-03-18 15:05:00,43.28,43.31,43.27,43.31,41200.0,36.5709,36.5962,36.5625,36.5962,41200.0
2014-03-18 15:10:00,43.31,43.32,43.3,43.3,19200.0,36.5962,36.6047,36.5878,36.5878,19200.0
2014-03-18 15:15:00,43.3,43.31,43.29,43.3,29200.0,36.5878,36.5962,36.5794,36.5878,29200.0
2014-03-18 15:20:00,43.3,43.32,43.27,43.28,15800.0,36.5878,36.6047,36.5625,36.5709,15800.0
2014-03-18 15:25:00,43.29,43.3,43.27,43.28,28200.0,36.5794,36.5878,36.5625,36.5709,28200.0
2014-03-18 15:30:00,43.29,43.29,43.27,43.27,41600.0,36.5794,36.5794,36.5625,36.5625,41600.0
2014-03-18 15:35:00,43.28,43.32,43.28,43.32,22800.0,36.5709,36.6047,36.5709,36.6047,22800.0
2014-03-18 15:40:00,43.32,43.34,43.31,43.33,42200.0,36.6047,36.6216,36.5962,36.6131,42200.0
2014-03-18 15:45:00,43.33,43.33,43.3,43.3,68200.0,36.6131,36.6131,36.5878,36.5878,68200.0
2014-03-18 15:50:00,43.3,43.32,43.3,43.31,47400.0,36.5878,36.6047,36.5878,36.5962,47400.0
2014-03-18 15:55:00,43.31,43.33,43.29,43.32,117400.0,36.5962,36.6131,36.5794,36.6047,117400.0
2014-03-19 09:30:00,43.33,43.34,43.24,43.27,30400.0,36.6131,36.6216,36.5371,36.5625,30400.0
2014-03-19 09:35:00,43.25,43.27,43.19,43.26,42200.0,36.5456,36.5625,36.4949,36.554,42200.0
2014-03-19 09:40:00,43.28,43.31,43.24,43.27,37000.0,36.5709,36.5962,36.5371,36.5625,37000.0
2014-03-19 09:45:00,43.27,43.27,43.2,43.25,37200.0,36.5625,36.5625,36.5033,36.5456,37200.0
2014-03-19 09:50:00,43.26,43.3,43.24,43.28,17800.0,36.554,36.5878,36.5371,36.5709,17800.0
2014-03-19 09:55:00,43.28,43.33,43.27,43.32,59000.0,36.5709,36.6131,36.5625,36.6047,59000.0
2014-03-19 10:00:00,43.31,43.32,43.27,43.31,49400.0,36.5962,36.6047,36.5625,36.5962,49400.0
2014-03-19 10:05:00,43.31,43.31,43.27,43.3,68200.0,36.5962,36.5962,36.5625,36.5878,68200.0
2014-03-19 10:10:00,43.31,43.34,43.29,43.3,52400.0,36.5962,36.6216,36.5794,36.5878,52400.0
2014-03-19 10:15:00,43.3,43.32,43.28,43.3,34400.0,36.5878,36.6047,36.5709,36.5878,34400.0
2014-03-19 10:20:00,43.29,43.31,43.27,43.31,30000.0,36.5794,36.5962,36.5625,36.5962,30000.0
2014-03-19 10:25:00,43.31,43.32,43.29,43.31,18400.0,36.5962,36.6047,36.5794,36.5962,18400.0
2014-03-19 10:30:00,43.31,43.32,43.29,43.31,15200.0,36.5962,36.6047,36.5794,36.5962,15200.0
2014-03-19 10:35:00,43.31,43.32,43.27,43.3,18800.0,36.5962,36.6047,36.5625,36.5878,18800.0
2014-03-19 10:40:00,43.29,43.29,43.24,43.25,16400.0,36.5794,36.5794,36.5371,36.5456,16400.0
2014-03-19 10:45:00,43.26,43.26,43.24,43.26,18800.0,36.554,36.554,36.5371,36.554,18800.0
2014-03-19 10:50:00,43.27,43.28,43.25,43.26,22600.0,36.5625,36.5709,36.5456,36.554,22600.0
2014-03-19 10:55:00,43.26,43.27,43.22,43.22,13800.0,36.554,36.5625,36.5202,36.5202,13800.0
2014-03-19 11:00:00,43.23,43.26,43.23,43.26,10600.0,36.5287,36.554,36.5287,36.554,10600.0
2014-03-19 11:05:00,43.26,43.26,43.23,43.24,5200.0,36.554,36.554,36.5287,36.5371,5200.0
2014-03-19 11:10:00,43.24,43.24,43.23,43.24,13200.0,36.5371,36.5371,36.5287,36.5371,13200.0
2014-03-19 11:15:00,43.24,43.27,43.24,43.27,14200.0,36.5371,36.5625,36.5371,36.5625,14200.0
2014-03-19 11:20:00,43.27,43.27,43.24,43.24,4600.0,36.5625,36.5625,36.5371,36.5371,4600.0
2014-03-19 11:25:00,43.24,43.25,43.24,43.24,7800.0,36.5371,36.5456,36.5371,36.5371,7800.0
2014-03-19 11:30:00,43.24,43.24,43.22,43.23,13600.0,36.5371,36.5371,36.5202,36.5287,13600.0
2014-03-19 11:35:00,43.24,43.24,43.22,43.23,12200.0,36.5371,36.5371,36.5202,36.5287,12200.0
2014-03-19 11:40:00,43.23,43.26,43.22,43.26,10600.0,36.5287,36.554,36.5202,36.554,10600.0
2014-03-19 11:45:00,43.26,43.27,43.25,43.25,11600.0,36.554,36.5625,36.5456,36.5456,11600.0
2014-03-19 11:50:00,43.26,43.26,43.24,43.25,9200.0,36.554,36.554,36.5371,36.5456,9200.0
2014-03-19 11:55:00,43.25,43.26,43.24,43.25,11600.0,36.5456,36.554,36.5371,36.5456,11600.0
2014-03-19 12:00:00,43.24,43.27,43.24,43.26,9400.0,36.5371,36.5625,36.5371,36.554,9400.0
2014-03-19 12:05:00,43.26,43.26,43.23,43.24,13000.0,36.554,36.554,36.5287,36.5371,13000.0
2014-03-19 12:10:00,43.24,43.25,43.24,43.24,35000.0,36.5371,36.5456,36.5371,36.5371,35000.0
2014-03-19 12:15:00,43.24,43.26,43.22,43.24,30200.0,36.5371,36.554,36.5202,36.5371,30200.0
2014-03-19 12:20:00,43.24,43.24,43.24,43.24,2800.0,36.5371,36.5371,36.5371,36.5371,2800.0
2014-03-19 12:25:00,43.24,43.24,43.21,43.21,8800.0,36.5371,36.5371,36.5118,36.5118,8800.0
2014-03-19 12:30:00,43.21,43.24,43.21,43.23,41800.0,36.5118,36.5371,36.5118,36.5287,41800.0
2014-03-19 12:35:00,43.23,43.23,43.2,43.21,15000.0,36.5287,36.5287,36.5033,36.5118,15000.0
2014-03-19 12:40:00,43.22,43.23,43.19,43.2,32000.0,36.5202,36.5287,36.4949,36.5033,32000.0
2014-03-19 12:45:00,43.2,43.23,43.2,43.22,13800.0,36.5033,36.5287,36.5033,36.5202,13800.0
2014-03-19 12:50:00,43.22,43.23,43.21,43.21,6000.0,36.5202,36.5287,36.5118,36.5118,6000.0
2014-03-19 12:55:00,43.21,43.23,43.21,43.23,8200.0,36.5118,36.5287,36.5118,36.5287,8200.0
2014-03-19 13:00:00,43.23,43.24,43.22,43.24,8200.0,36.5287,36.5371,36.5202,36.5371,8200.0
2014-03-19 13:05:00,43.23,43.23,43.22,43.23,5600.0,36.5287,36.5287,36.5202,36.5287,5600.0
2014-03-19 13:10:00,43.23,43.23,43.22,43.23,4400.0,36.5287,36.5287,36.5202,36.5287,4400.0
2014-03-19 13:15:00,43.23,43.24,43.22,43.24,26400.0,36.5287,36.5371,36.5202,36.5371,26400.0
2014-03-19 13:20:00,43.23,43.23,43.22,43.23,4400.0,36.5287,36.5287,36.5202,36.5287,4400.0
2014-03-19 13:25:00,43.24,43.25,43.24,43.25,52000.0,36.5371,36.5456,36.5371,36.5456,52000.0
2014-03-19 13:30:00,43.24,43.24,43.22,43.22,8200.0,36.5371,36.5371,36.5202,36.5202,8200.0
2014-03-19 13:35:00,43.23,43.23,43.21,43.22,8000.0,36.5287,36.5287,36.5118,36.5202,8000.0
2014-03-19 13:40:00,43.22,43.22,43.21,43.21,27000.0,36.5202,36.5202,36.5118,36.5118,27000.0
2014-03-19 13:45:00,43.2,43.21,43.2,43.2,6200.0,36.5033,36.5118,36.5033,36.5033,6200.0
2014-03-19 13:50:00,43.2,43.24,43.2,43.24,79600.0,36.5033,36.5371,36.5033,36.5371,79600.0
2014-03-19 13:55:00,43.24,43.27,43.24,43.27,46200.0,36.5371,36.5625,36.5371,36.5625,46200.0
2014-03-19 14:00:00,43.26,43.26,43.11,43.14,115600.0,36.554,36.554,36.4273,36.4526,115600.0
2014-03-19 14:05:00,43.14,43.15,43.05,43.12,117000.0,36.4526,36.4611,36.3766,36.4357,117000.0
2014-03-19 14:10:00,43.12,43.17,43.1,43.15,66600.0,36.4357,36.478,36.4188,36.4611,66600.0
2014-03-19 14:15:00,43.15,43.19,43.12,43.17,61600.0,36.4611,36.4949,36.4357,36.478,61600.0
2014-03-19 14:20:00,43.17,43.19,43.16,43.18,54600.0,36.478,36.4949,36.4695,36.4864,54600.0
2014-03-19 14:25:00,43.18,43.21,43.15,43.16,63200.0,36.4864,36.5118,36.4611,36.4695,63200.0
2014-03-19 14:30:00,43.17,43.2,43.16,43.18,69400.0,36.478,36.5033,36.4695,36.4864,69400.0
2014-03-19 14:35:00,43.17,43.18,43.12,43.13,102800.0,36.478,36.4864,36.4357,36.4442,102800.0
2014-03-19 14:40:00,43.13,43.13,43.07,43.11,42400.0,36.4442,36.4442,36.3935,36.4273,42400.0
2014-03-19 14:45:00,43.12,43.14,43.08,43.08,45600.0,36.4357,36.4526,36.4019,36.4019,45600.0
2014-03-19 14:50:00,43.08,43.14,43.07,43.12,36000.0,36.4019,36.4526,36.3935,36.4357,36000.0
2014-03-19 14:55:00,43.12,43.16,43.12,43.14,18200.0,36.4357,36.4695,36.4357,36.4526,18200.0
2014-03-19 15:00:00,43.13,43.14,43.1,43.1,25600.0,36.4442,36.4526,36.4188,36.4188,25600.0
2014-03-19 15:05:00,43.09,43.1,42.9,42.91,95600.0,36.4104,36.4188,36.2498,36.2583,95600.0
2014-03-19 15:10:00,42.9,42.91,42.77,42.88,159000.0,36.2498,36.2583,36.14,36.2329,159000.0
2014-03-19 15:15:00,42.88,42.91,42.85,42.91,62200.0,36.2329,36.2583,36.2076,36.2583,62200.0
2014-03-19 15:20:00,42.91,42.95,42.9,42.91,36200.0,36.2583,36.2921,36.2498,36.2583,36200.0
2014-03-19 15:25:00,42.92,42.97,42.92,42.96,39600.0,36.2667,36.309,36.2667,36.3005,39600.0
2014-03-19 15:30:00,42.97,43.01,42.94,43.01,80000.0,36.309,36.3428,36.2836,36.3428,80000.0
2014-03-19 15:35:00,43.01,43.05,43.01,43.04,101200.0,36.3428,36.3766,36.3428,36.3681,101200.0
2014-03-19 15:40:00,43.05,43.12,43.04,43.11,139600.0,36.3766,36.4357,36.3681,36.4273,139600.0
2014-03-19 15:45:00,43.11,43.13,43.1,43.1,71400.0,36.4273,36.4442,36.4188,36.4188,71400.0
2014-03-19 15:50:00,43.1,43.1,43.04,43.05,150800.0,36.4188,36.4188,36.3681,36.3766,150800.0
2014-03-19 15:55:00,43.05,43.08,43.04,43.05,111200.0,36.3766,36.4019,36.3681,36.3766,111200.0
2014-03-20 09:30:00,42.93,43.08,42.88,43.01,60000.0,36.2752,36.4019,36.2329,36.3428,60000.0
2014-03-20 09:35:00,42.99,43.06,42.99,43.02,41600.0,36.3259,36.385,36.3259,36.3512,41600.0
2014-03-20 09:40:00,43.04,43.08,42.99,42.99,24200.0,36.3681,36.4019,36.3259,36.3259,24200.0
2014-03-20 09:45:00,43.01,43.01,42.88,42.9,44400.0,36.3428,36.3428,36.2329,36.2498,44400.0
2014-03-20 09:50:00,42.91,42.91,42.85,42.91,13800.0,36.2583,36.2583,36.2076,36.2583,13800.0
2014-03-20 09:55:00,42.91,42.95,42.91,42.95,20400.0,36.2583,36.2921,36.2583,36.2921,20400.0
2014-03-20 10:00:00,42.93,42.97,42.84,42.95,32600.0,36.2752,36.309,36.1991,36.2921,32600.0
2014-03-20 10:05:00,42.94,43.07,42.94,43.07,18600.0,36.2836,36.3935,36.2836,36.3935,18600.0
2014-03-20 10:10:00,43.05,43.09,43.02,43.09,6400.0,36.3766,36.4104,36.3512,36.4104,6400.0
2014-03-20 10:15:00,43.08,43.12,43.08,43.1,19800.0,36.4019,36.4357,36.4019,36.4188,19800.0
2014-03-20 10:20:00,43.1,43.13,43.08,43.08,9200.0,36.4188,36.4442,36.4019,36.4019,9200.0
2014-03-20 10:25:00,43.08,43.1,43.08,43.09,18600.0,36.4019,36.4188,36.4019,36.4104,18600.0
2014-03-20 10:30:00,43.09,43.13,43.09,43.11,11400.0,36.4104,36.4442,36.4104,36.4273,11400.0
2014-03-20 10:35:00,43.11,43.11,43.08,43.09,10600.0,36.4273,36.4273,36.4019,36.4104,10600.0
2014-03-20 10:40:00,43.1,43.1,43.1,43.1,10400.0,36.4188,36.4188,36.4188,36.4188,10400.0
2014-03-20 10:45:00,43.09,43.09,43.05,43.05,24400.0,36.4104,36.4104,36.3766,36.3766,24400.0
2014-03-20 10:50:00,43.05,43.07,43.04,43.04,10200.0,36.3766,36.3935,36.3681,36.3681,10200.0
2014-03-20 10:55:00,43.06,43.06,43.01,43.01,39600.0,36.385,36.385,36.3428,36.3428,39600.0
2014-03-20 11:00:00,43.01,43.02,42.97,42.98,36800.0,36.3428,36.3512,36.309,36.3174,36800.0
2014-03-20 11:05:00,43.02,43.04,42.99,43.04,18200.0,36.3512,36.3681,36.3259,36.3681,18200.0
2014-03-20 11:10:00,43.05,43.05,42.97,42.97,58400.0,36.3766,36.3766,36.309,36.309,58400.0
2014-03-20 11:15:00,42.98,43.01,42.98,42.98,20200.0,36.3174,36.3428,36.3174,36.3174,20200.0
2014-03-20 11:20:00,42.98,42.99,42.94,42.96,19200.0,36.3174,36.3259,36.2836,36.3005,19200.0
2014-03-20 11:25:00,42.97,43.02,42.97,43.0,59600.0,36.309,36.3512,36.309,36.3343,59600.0
2014-03-20 11:30:00,42.99,43.02,42.97,43.01,57800.0,36.3259,36.3512,36.309,36.3428,57800.0
2014-03-20 11:35:00,43.01,43.01,42.94,42.96,28600.0,36.3428,36.3428,36.2836,36.3005,28600.0
2014-03-20 11:40:00,42.96,42.97,42.94,42.96,40000.0,36.3005,36.309,36.2836,36.3005,40000.0
2014-03-20 11:45:00,42.96,43.02,42.92,42.99,228000.0,36.3005,36.3512,36.2667,36.3259,228000.0
2014-03-20 11:50:00,42.98,43.01,42.98,43.01,11000.0,36.3174,36.3428,36.3174,36.3428,11000.0
2014-03-20 11:55:00,43.0,43.01,42.99,43.01,13200.0,36.3343,36.3428,36.3259,36.3428,13200.0
2014-03-20 12:00:00,43.01,43.02,42.99,43.01,9800.0,36.3428,36.3512,36.3259,36.3428,9800.0
2014-03-20 12:05:00,42.99,43.01,42.99,43.01,5000.0,36.3259,36.3428,36.3259,36.3428,5000.0
2014-03-20 12:10:00,42.99,43.0,42.99,43.0,34000.0,36.3259,36.3343,36.3259,36.3343,34000.0
2014-03-20 12:15:00,43.01,43.05,43.01,43.04,12600.0,36.3428,36.3766,36.3428,36.3681,12600.0
2014-03-20 12:20:00,43.04,43.09,43.04,43.08,21400.0,36.3681,36.4104,36.3681,36.4019,21400.0
2014-03-20 12:25:00,43.09,43.09,43.06,43.08,11400.0,36.4104,36.4104,36.385,36.4019,11400.0
2014-03-20 12:30:00,43.08,43.08,43.04,43.04,2800.0,36.4019,36.4019,36.3681,36.3681,2800.0
2014-03-20 12:35:00,43.05,43.05,43.02,43.04,7400.0,36.3766,36.3766,36.3512,36.3681,7400.0
2014-03-20 12:40:00,43.05,43.06,43.04,43.05,27600.0,36.3766,36.385,36.3681,36.3766,27600.0
2014-03-20 12:45:00,43.05,43.09,43.05,43.07,31000.0,36.3766,36.4104,36.3766,36.3935,31000.0
2014-03-20 12:50:00,43.08,43.08,43.05,43.06,10000.0,36.4019,36.4019,36.3766,36.385,10000.0
2014-03-20 12:55:00,43.07,43.08,43.06,43.07,31800.0,36.3935,36.4019,36.385,36.3935,31800.0
2014-03-20 13:00:00,43.07,43.11,43.07,43.09,71800.0,36.3935,36.4273,36.3935,36.4104,71800.0
2014-03-20 13:05:00,43.1,43.1,43.08,43.1,13800.0,36.4188,36.4188,36.4019,36.4188,13800.0
2014-03-20 13:10:00,43.09,43.09,43.06,43.07,34600.0,36.4104,36.4104,36.385,36.3935,34600.0
2014-03-20 13:15:00,43.07,43.08,43.07,43.07,13200.0,36.3935,36.4019,36.3935,36.3935,13200.0
2014-03-20 13:20:00,43.07,43.09,43.06,43.08,79600.0,36.3935,36.4104,36.385,36.4019,79600.0
2014-03-20 13:25:00,43.08,43.08,43.02,43.03,43200.0,36.4019,36.4019,36.3512,36.3597,43200.0
2014-03-20 13:30:00,43.03,43.04,43.03,43.04,12400.0,36.3597,36.3681,36.3597,36.3681,12400.0
2014-03-20 13:35:00,43.04,43.05,43.04,43.04,7000.0,36.3681,36.3766,36.3681,36.3681,7000.0
2014-03-20 13:40:00,43.04,43.04,43.03,43.03,9400.0,36.3681,36.3681,36.3597,36.3597,9400.0
2014-03-20 13:45:00,43.04,43.07,43.01,43.07,52400.0,36.3681,36.3935,36.3428,36.3935,52400.0
2014-03-20 13:50:00,43.07,43.08,43.05,43.05,13800.0,36.3935,36.4019,36.3766,36.3766,13800.0
2014-03-20 13:55:00,43.05,43.08,43.05,43.08,22000.0,36.3766,36.4019,36.3766,36.4019,22000.0
2014-03-20 14:00:00,43.08,43.1,43.08,43.1,13600.0,36.4019,36.4188,36.4019,36.4188,13600.0
2014-03-20 14:05:00,43.1,43.1,43.07,43.07,10600.0,36.4188,36.4188,36.3935,36.3935,10600.0
2014-03-20 14:10:00,43.07,43.08,43.07,43.07,31800.0,36.3935,36.4019,36.3935,36.3935,31800.0
2014-03-20 14:15:00,43.06,43.06,43.05,43.05,33400.0,36.385,36.385,36.3766,36.3766,33400.0
2014-03-20 14:20:00,43.06,43.09,43.04,43.08,32800.0,36.385,36.4104,36.3681,36.4019,32800.0
2014-03-20 14:25:00,43.07,43.09,43.07,43.09,16600.0,36.3935,36.4104,36.3935,36.4104,16600.0
2014-03-20 14:30:00,43.09,43.1,43.08,43.1,159000.0,36.4104,36.4188,36.4019,36.4188,159000.0
2014-03-20 14:35:00,43.1,43.1,43.08,43.08,17600.0,36.4188,36.4188,36.4019,36.4019,17600.0
2014-03-20 14:40:00,43.09,43.09,43.07,43.07,6800.0,36.4104,36.4104,36.3935,36.3935,6800.0
2014-03-20 14:45:00,43.07,43.08,43.06,43.07,9800.0,36.3935,36.4019,36.385,36.3935,9800.0
2014-03-20 14:50:00,43.06,43.08,43.06,43.07,21800.0,36.385,36.4019,36.385,36.3935,21800.0
2014-03-20 14:55:00,43.07,43.07,43.06,43.06,35600.0,36.3935,36.3935,36.385,36.385,35600.0
2014-03-20 15:00:00,43.06,43.06,43.02,43.04,101600.0,36.385,36.385,36.3512,36.3681,101600.0
2014-03-20 15:05:00,43.04,43.04,43.01,43.02,9000.0,36.3681,36.3681,36.3428,36.3512,9000.0
2014-03-20 15:10:00,43.02,43.04,43.01,43.01,7000.0,36.3512,36.3681,36.3428,36.3428,7000.0
2014-03-20 15:15:00,43.01,43.02,43.01,43.01,24200.0,36.3428,36.3512,36.3428,36.3428,24200.0
2014-03-20 15:20:00,43.01,43.02,42.99,43.0,22200.0,36.3428,36.3512,36.3259,36.3343,22200.0
2014-03-20 15:25:00,43.0,43.0,42.95,42.96,19600.0,36.3343,36.3343,36.2921,36.3005,19600.0
2014-03-20 15:30:00,42.97,43.0,42.97,42.99,29400.0,36.309,36.3343,36.309,36.3259,29400.0
2014-03-20 15:35:00,42.99,43.0,42.99,43.0,11400.0,36.3259,36.3343,36.3259,36.3343,11400.0
2014-03-20 15:40:00,43.0,43.0,42.99,42.99,57600.0,36.3343,36.3343,36.3259,36.3259,57600.0
2014-03-20 15:45:00,43.0,43.01,42.98,42.99,201800.0,36.3343,36.3428,36.3174,36.3259,201800.0
2014-03-20 15:50:00,42.99,43.0,42.96,42.96,87200.0,36.3259,36.3343,36.3005,36.3005,87200.0
2014-03-20 15:55:00,42.96,43.02,42.96,43.02,322600.0,36.3005,36.3512,36.3005,36.3512,322600.0
2014-03-21 09:30:00,43.3,43.41,43.09,43.13,77000.0,36.6455,36.7386,36.4678,36.5017,77000.0
2014-03-21 09:35:00,43.2,43.23,43.1,43.14,69000.0,36.5609,36.5863,36.4763,36.5101,69000.0
2014-03-21 09:40:00,43.12,43.12,43.08,43.1,86000.0,36.4932,36.4932,36.4594,36.4763,86000.0
2014-03-21 09:45:00,43.1,43.14,43.08,43.1,122400.0,36.4763,36.5101,36.4594,36.4763,122400.0
2014-03-21 09:50:00,43.1,43.18,43.1,43.15,41400.0,36.4763,36.544,36.4763,36.5186,41400.0
2014-03-21 09:55:00,43.15,43.19,43.15,43.19,4400.0,36.5186,36.5525,36.5186,36.5525,4400.0
2014-03-21 10:00:00,43.21,43.21,43.17,43.21,3600.0,36.5694,36.5694,36.5355,36.5694,3600.0
2014-03-21 10:05:00,43.19,43.19,43.14,43.15,4200.0,36.5525,36.5525,36.5101,36.5186,4200.0
2014-03-21 10:10:00,43.14,43.27,43.14,43.25,73000.0,36.5101,36.6202,36.5101,36.6032,73000.0
2014-03-21 10:15:00,43.26,43.27,43.2,43.2,54000.0,36.6117,36.6202,36.5609,36.5609,54000.0
2014-03-21 10:20:00,43.2,43.29,43.2,43.28,69000.0,36.5609,36.6371,36.5609,36.6286,69000.0
2014-03-21 10:25:00,43.28,43.3,43.24,43.24,44600.0,36.6286,36.6455,36.5948,36.5948,44600.0
2014-03-21 10:30:00,43.24,43.29,43.24,43.27,15200.0,36.5948,36.6371,36.5948,36.6202,15200.0
2014-03-21 10:35:00,43.27,43.29,43.26,43.27,17800.0,36.6202,36.6371,36.6117,36.6202,17800.0
2014-03-21 10:40:00,43.28,43.28,43.23,43.23,69800.0,36.6286,36.6286,36.5863,36.5863,69800.0
2014-03-21 10:45:00,43.23,43.3,43.23,43.29,54200.0,36.5863,36.6455,36.5863,36.6371,54200.0
2014-03-21 10:50:00,43.3,43.35,43.3,43.32,60600.0,36.6455,36.6879,36.6455,36.6625,60600.0
2014-03-21 10:55:00,43.32,43.34,43.32,43.32,19000.0,36.6625,36.6794,36.6625,36.6625,19000.0
2014-03-21 11:00:00,43.32,43.37,43.32,43.35,30800.0,36.6625,36.7048,36.6625,36.6879,30800.0
2014-03-21 11:05:00,43.35,43.37,43.33,43.34,26800.0,36.6879,36.7048,36.6709,36.6794,26800.0
2014-03-21 11:10:00,43.34,43.35,43.34,43.35,6800.0,36.6794,36.6879,36.6794,36.6879,6800.0
2014-03-21 11:15:00,43.34,43.35,43.3,43.31,49800.0,36.6794,36.6879,36.6455,36.654,49800.0
2014-03-21 11:20:00,43.33,43.35,43.32,43.35,16600.0,36.6709,36.6879,36.6625,36.6879,16600.0
2014-03-21 11:25:00,43.35,43.37,43.34,43.35,16600.0,36.6879,36.7048,36.6794,36.6879,16600.0
2014-03-21 11:30:00,43.36,43.4,43.36,43.4,14000.0,36.6963,36.7302,36.6963,36.7302,14000.0
2014-03-21 11:35:00,43.4,43.41,43.38,43.41,38600.0,36.7302,36.7386,36.7133,36.7386,38600.0
2014-03-21 11:40:00,43.4,43.46,43.4,43.45,81600.0,36.7302,36.781,36.7302,36.7725,81600.0
2014-03-21 11:45:00,43.45,43.49,43.45,43.48,218400.0,36.7725,36.8063,36.7725,36.7979,218400.0
2014-03-21 11:50:00,43.48,43.48,43.43,43.44,134800.0,36.7979,36.7979,36.7556,36.764,134800.0
2014-03-21 11:55:00,43.44,43.45,43.43,43.44,22200.0,36.764,36.7725,36.7556,36.764,22200.0
2014-03-21 12:00:00,43.44,43.44,43.42,43.43,38800.0,36.764,36.764,36.7471,36.7556,38800.0
2014-03-21 12:05:00,43.42,43.47,43.42,43.47,50200.0,36.7471,36.7894,36.7471,36.7894,50200.0
2014-03-21 12:10:00,43.46,43.47,43.46,43.47,31000.0,36.781,36.7894,36.781,36.7894,31000.0
2014-03-21 12:15:00,43.47,43.48,43.46,43.48,21600.0,36.7894,36.7979,36.781,36.7979,21600.0
2014-03-21 12:20:00,43.47,43.49,43.47,43.49,51000.0,36.7894,36.8063,36.7894,36.8063,51000.0
2014-03-21 12:25:00,43.48,43.49,43.48,43.49,16600.0,36.7979,36.8063,36.7979,36.8063,16600.0
2014-03-21 12:30:00,43.49,43.49,43.47,43.48,47400.0,36.8063,36.8063,36.7894,36.7979,47400.0
2014-03-21 12:35:00,43.48,43.49,43.47,43.48,76000.0,36.7979,36.8063,36.7894,36.7979,76000.0
2014-03-21 12:40:00,43.48,43.49,43.46,43.48,19800.0,36.7979,36.8063,36.781,36.7979,19800.0
2014-03-21 12:45:00,43.48,43.49,43.45,43.45,31400.0,36.7979,36.8063,36.7725,36.7725,31400.0
2014-03-21 12:50:00,43.45,43.45,43.43,43.44,54600.0,36.7725,36.7725,36.7556,36.764,54600.0
2014-03-21 12:55:00,43.43,43.44,43.43,43.44,78000.0,36.7556,36.764,36.7556,36.764,78000.0
2014-03-21 13:00:00,43.44,43.45,43.43,43.44,50400.0,36.764,36.7725,36.7556,36.764,50400.0
2014-03-21 13:05:00,43.44,43.44,43.44,43.44,14800.0,36.764,36.764,36.764,36.764,14800.0
2014-03-21 13:10:00,43.44,43.44,43.38,43.4,122000.0,36.764,36.764,36.7133,36.7302,122000.0
2014-03-21 13:15:00,43.4,43.4,43.37,43.38,29400.0,36.7302,36.7302,36.7048,36.7133,29400.0
2014-03-21 13:20:00,43.38,43.38,43.33,43.34,28600.0,36.7133,36.7133,36.6709,36.6794,28600.0
2014-03-21 13:25:00,43.34,43.34,43.31,43.33,18600.0,36.6794,36.6794,36.654,36.6709,18600.0
2014-03-21 13:30:00,43.33,43.34,43.31,43.33,19800.0,36.6709,36.6794,36.654,36.6709,19800.0
2014-03-21 13:35:00,43.33,43.35,43.32,43.35,124200.0,36.6709,36.6879,36.6625,36.6879,124200.0
2014-03-21 13:40:00,43.35,43.37,43.33,43.34,173800.0,36.6879,36.7048,36.6709,36.6794,173800.0
2014-03-21 13:45:00,43.34,43.34,43.32,43.33,106000.0,36.6794,36.6794,36.6625,36.6709,106000.0
2014-03-21 13:50:00,43.33,43.35,43.32,43.34,61400.0,36.6709,36.6879,36.6625,36.6794,61400.0
2014-03-21 13:55:00,43.34,43.35,43.31,43.31,45400.0,36.6794,36.6879,36.654,36.654,45400.0
2014-03-21 14:00:00,43.31,43.35,43.29,43.33,50400.0,36.654,36.6879,36.6371,36.6709,50400.0
2014-03-21 14:05:00,43.33,43.35,43.32,43.33,81400.0,36.6709,36.6879,36.6625,36.6709,81400.0
2014-03-21 14:10:00,43.33,43.33,43.29,43.3,29200.0,36.6709,36.6709,36.6371,36.6455,29200.0
2014-03-21 14:15:00,43.28,43.33,43.26,43.27,24600.0,36.6286,36.6709,36.6117,36.6202,24600.0
2014-03-21 14:20:00,43.27,43.29,43.24,43.27,23200.0,36.6202,36.6371,36.5948,36.6202,23200.0
2014-03-21 14:25:00,43.26,43.26,43.21,43.22,24800.0,36.6117,36.6117,36.5694,36.5778,24800.0
2014-03-21 14:30:00,43.22,43.22,43.16,43.19,26800.0,36.5778,36.5778,36.5271,36.5525,26800.0
2014-03-21 14:35:00,43.19,43.24,43.18,43.24,103400.0,36.5525,36.5948,36.544,36.5948,103400.0
2014-03-21 14:40:00,43.24,43.25,43.23,43.25,33400.0,36.5948,36.6032,36.5863,36.6032,33400.0
2014-03-21 14:45:00,43.25,43.26,43.23,43.24,58600.0,36.6032,36.6117,36.5863,36.5948,58600.0
2014-03-21 14:50:00,43.24,43.24,43.22,43.22,133800.0,36.5948,36.5948,36.5778,36.5778,133800.0
2014-03-21 14:55:00,43.21,43.22,43.2,43.21,84400.0,36.5694,36.5778,36.5609,36.5694,84400.0
2014-03-21 15:00:00,43.21,43.22,43.15,43.15,131800.0,36.5694,36.5778,36.5186,36.5186,131800.0
2014-03-21 15:05:00,43.15,43.19,43.14,43.16,144000.0,36.5186,36.5525,36.5101,36.5271,144000.0
2014-03-21 15:10:00,43.16,43.18,43.13,43.13,112800.0,36.5271,36.544,36.5017,36.5017,112800.0
2014-03-21 15:15:00,43.13,43.13,43.1,43.1,107200.0,36.5017,36.5017,36.4763,36.4763,107200.0
2014-03-21 15:20:00,43.1,43.1,43.08,43.1,115400.0,36.4763,36.4763,36.4594,36.4763,115400.0
2014-03-21 15:25:00,43.1,43.13,43.1,43.13,122800.0,36.4763,36.5017,36.4763,36.5017,122800.0
2014-03-21 15:30:00,43.13,43.13,43.09,43.1,109200.0,36.5017,36.5017,36.4678,36.4763,109200.0
2014-03-21 15:35:00,43.1,43.1,43.05,43.05,62000.0,36.4763,36.4763,36.434,36.434,62000.0
2014-03-21 15:40:00,43.05,43.06,43.03,43.06,85600.0,36.434,36.4424,36.417,36.4424,85600.0
2014-03-21 15:45:00,43.06,43.06,43.02,43.03,171800.0,36.4424,36.4424,36.4086,36.417,171800.0
2014-03-21 15:50:00,43.04,43.05,43.02,43.03,112800.0,36.4255,36.434,36.4086,36.417,112800.0
2014-03-21 15:55:00,43.03,43.04,42.99,43.02,297400.0,36.417,36.4255,36.3832,36.4086,297400.0
2014-03-24 09:30:00,43.22,43.22,43.08,43.18,21200.0,36.5778,36.5778,36.4594,36.544,21200.0
2014-03-24 09:35:00,43.16,43.16,43.03,43.09,57800.0,36.5271,36.5271,36.417,36.4678,57800.0
2014-03-24 09:40:00,43.04,43.06,43.02,43.04,4800.0,36.4255,36.4424,36.4086,36.4255,4800.0
2014-03-24 09:45:00,43.02,43.05,42.99,42.99,196800.0,36.4086,36.434,36.3832,36.3832,196800.0
2014-03-24 09:50:00,43.0,43.05,42.99,43.02,16400.0,36.3917,36.434,36.3832,36.4086,16400.0
2014-03-24 09:55:00,43.04,43.05,42.96,42.96,13000.0,36.4255,36.434,36.3578,36.3578,13000.0
2014-03-24 10:00:00,42.93,42.95,42.82,42.84,81800.0,36.3324,36.3493,36.2393,36.2562,81800.0
2014-03-24 10:05:00,42.83,42.84,42.75,42.82,52400.0,36.2478,36.2562,36.1801,36.2393,52400.0
2014-03-24 10:10:00,42.82,42.82,42.75,42.77,109000.0,36.2393,36.2393,36.1801,36.197,109000.0
2014-03-24 10:15:00,42.77,42.77,42.73,42.74,46200.0,36.197,36.197,36.1631,36.1716,46200.0
2014-03-24 10:20:00,42.74,42.74,42.69,42.71,110200.0,36.1716,36.1716,36.1293,36.1462,110200.0
2014-03-24 10:25:00,42.71,42.71,42.63,42.63,50400.0,36.1462,36.1462,36.0785,36.0785,50400.0
2014-03-24 10:30:00,42.63,42.63,42.5,42.53,100200.0,36.0785,36.0785,35.9685,35.9939,100200.0
2014-03-24 10:35:00,42.52,42.57,42.51,42.57,24400.0,35.9854,36.0277,35.977,36.0277,24400.0
2014-03-24 10:40:00,42.56,42.59,42.55,42.58,58600.0,36.0193,36.0447,36.0108,36.0362,58600.0
2014-03-24 10:45:00,42.57,42.6,42.56,42.56,18800.0,36.0277,36.0531,36.0193,36.0193,18800.0
2014-03-24 10:50:00,42.56,42.6,42.54,42.59,44600.0,36.0193,36.0531,36.0023,36.0447,44600.0
2014-03-24 10:55:00,42.58,42.58,42.52,42.54,104200.0,36.0362,36.0362,35.9854,36.0023,104200.0
2014-03-24 11:00:00,42.53,42.54,42.43,42.48,58200.0,35.9939,36.0023,35.9093,35.9516,58200.0
2014-03-24 11:05:00,42.47,42.47,42.43,42.43,33400.0,35.9431,35.9431,35.9093,35.9093,33400.0
2014-03-24 11:10:00,42.43,42.44,42.41,42.44,15800.0,35.9093,35.9177,35.8923,35.9177,15800.0
2014-03-24 11:15:00,42.43,42.45,42.41,42.44,38600.0,35.9093,35.9262,35.8923,35.9177,38600.0
2014-03-24 11:20:00,42.43,42.45,42.42,42.45,31800.0,35.9093,35.9262,35.9008,35.9262,31800.0
2014-03-24 11:25:00,42.45,42.48,42.44,42.46,57800.0,35.9262,35.9516,35.9177,35.9346,57800.0
2014-03-24 11:30:00,42.44,42.44,42.41,42.44,66400.0,35.9177,35.9177,35.8923,35.9177,66400.0
2014-03-24 11:35:00,42.44,42.48,42.44,42.47,33400.0,35.9177,35.9516,35.9177,35.9431,33400.0
2014-03-24 11:40:00,42.47,42.48,42.4,42.42,48000.0,35.9431,35.9516,35.8839,35.9008,48000.0
2014-03-24 11:45:00,42.41,42.41,42.34,42.34,124800.0,35.8923,35.8923,35.8331,35.8331,124800.0
2014-03-24 11:50:00,42.34,42.35,42.32,42.35,108600.0,35.8331,35.8415,35.8162,35.8415,108600.0
2014-03-24 11:55:00,42.35,42.35,42.33,42.35,55600.0,35.8415,35.8415,35.8246,35.8415,55600.0
2014-03-24 12:00:00,42.35,42.43,42.35,42.43,35600.0,35.8415,35.9093,35.8415,35.9093,35600.0
2014-03-24 12:05:00,42.43,42.44,42.41,42.43,69200.0,35.9093,35.9177,35.8923,35.9093,69200.0
2014-03-24 12:10:00,42.44,42.44,42.4,42.41,37600.0,35.9177,35.9177,35.8839,35.8923,37600.0
2014-03-24 12:15:00,42.4,42.43,42.4,42.43,56400.0,35.8839,35.9093,35.8839,35.9093,56400.0
2014-03-24 12:20:00,42.44,42.45,42.42,42.45,6000.0,35.9177,35.9262,35.9008,35.9262,6000.0
2014-03-24 12:25:00,42.45,42.45,42.41,42.41,5600.0,35.9262,35.9262,35.8923,35.8923,5600.0
2014-03-24 12:30:00,42.41,42.43,42.41,42.42,12200.0,35.8923,35.9093,35.8923,35.9008,12200.0
2014-03-24 12:35:00,42.41,42.45,42.41,42.42,20400.0,35.8923,35.9262,35.8923,35.9008,20400.0
2014-03-24 12:40:00,42.42,42.42,42.38,42.39,7000.0,35.9008,35.9008,35.8669,35.8754,7000.0
2014-03-24 12:45:00,42.38,42.4,42.38,42.38,11200.0,35.8669,35.8839,35.8669,35.8669,11200.0
2014-03-24 12:50:00,42.38,42.4,42.38,42.38,22600.0,35.8669,35.8839,35.8669,35.8669,22600.0
2014-03-24 12:55:00,42.38,42.43,42.38,42.41,29600.0,35.8669,35.9093,35.8669,35.8923,29600.0
2014-03-24 13:00:00,42.42,42.45,42.42,42.45,3800.0,35.9008,35.9262,35.9008,35.9262,3800.0
2014-03-24 13:05:00,42.45,42.45,42.42,42.43,2800.0,35.9262,35.9262,35.9008,35.9093,2800.0
2014-03-24 13:10:00,42.43,42.47,42.43,42.47,6000.0,35.9093,35.9431,35.9093,35.9431,6000.0
2014-03-24 13:15:00,42.46,42.47,42.44,42.46,10200.0,35.9346,35.9431,35.9177,35.9346,10200.0
2014-03-24 13:20:00,42.47,42.49,42.45,42.45,14600.0,35.9431,35.96,35.9262,35.9262,14600.0
2014-03-24 13:25:00,42.45,42.49,42.45,42.49,10600.0,35.9262,35.96,35.9262,35.96,10600.0
2014-03-24 13:30:00,42.49,42.55,42.49,42.54,19600.0,35.96,36.0108,35.96,36.0023,19600.0
2014-03-24 13:35:00,42.54,42.57,42.51,42.52,19000.0,36.0023,36.0277,35.977,35.9854,19000.0
2014-03-24 13:40:00,42.52,42.57,42.52,42.55,12200.0,35.9854,36.0277,35.9854,36.0108,12200.0
2014-03-24 13:45:00,42.55,42.57,42.54,42.55,7000.0,36.0108,36.0277,36.0023,36.0108,7000.0
2014-03-24 13:50:00,42.55,42.59,42.55,42.58,35200.0,36.0108,36.0447,36.0108,36.0362,35200.0
2014-03-24 13:55:00,42.58,42.6,42.56,42.59,36200.0,36.0362,36.0531,36.0193,36.0447,36200.0
2014-03-24 14:00:00,42.59,42.64,42.59,42.63,17800.0,36.0447,36.087,36.0447,36.0785,17800.0
2014-03-24 14:05:00,42.63,42.64,42.58,42.59,12400.0,36.0785,36.087,36.0362,36.0447,12400.0
2014-03-24 14:10:00,42.59,42.6,42.56,42.6,12400.0,36.0447,36.0531,36.0193,36.0531,12400.0
2014-03-24 14:15:00,42.59,42.59,42.51,42.52,73600.0,36.0447,36.0447,35.977,35.9854,73600.0
2014-03-24 14:20:00,42.52,42.56,42.52,42.56,20400.0,35.9854,36.0193,35.9854,36.0193,20400.0
2014-03-24 14:25:00,42.56,42.63,42.55,42.62,38000.0,36.0193,36.0785,36.0108,36.0701,38000.0
2014-03-24 14:30:00,42.62,42.63,42.57,42.57,77200.0,36.0701,36.0785,36.0277,36.0277,77200.0
2014-03-24 14:35:00,42.57,42.58,42.54,42.55,31400.0,36.0277,36.0362,36.0023,36.0108,31400.0
2014-03-24 14:40:00,42.55,42.6,42.55,42.59,113000.0,36.0108,36.0531,36.0108,36.0447,113000.0
2014-03-24 14:45:00,42.59,42.65,42.59,42.6,35000.0,36.0447,36.0954,36.0447,36.0531,35000.0
2014-03-24 14:50:00,42.6,42.61,42.58,42.58,11400.0,36.0531,36.0616,36.0362,36.0362,11400.0
2014-03-24 14:55:00,42.58,42.59,42.57,42.58,23400.0,36.0362,36.0447,36.0277,36.0362,23400.0
2014-03-24 15:00:00,42.59,42.59,42.56,42.57,11400.0,36.0447,36.0447,36.0193,36.0277,11400.0
2014-03-24 15:05:00,42.57,42.57,42.55,42.55,53200.0,36.0277,36.0277,36.0108,36.0108,53200.0
2014-03-24 15:10:00,42.54,42.54,42.5,42.51,64600.0,36.0023,36.0023,35.9685,35.977,64600.0
2014-03-24 15:15:00,42.51,42.54,42.51,42.53,29800.0,35.977,36.0023,35.977,35.9939,29800.0
2014-03-24 15:20:00,42.52,42.56,42.52,42.56,81800.0,35.9854,36.0193,35.9854,36.0193,81800.0
2014-03-24 15:25:00,42.56,42.62,42.56,42.62,14400.0,36.0193,36.0701,36.0193,36.0701,14400.0
2014-03-24 15:30:00,42.63,42.68,42.63,42.67,46200.0,36.0785,36.1208,36.0785,36.1124,46200.0
2014-03-24 15:35:00,42.67,42.67,42.66,42.66,35400.0,36.1124,36.1124,36.1039,36.1039,35400.0
2014-03-24 15:40:00,42.66,42.67,42.63,42.63,98000.0,36.1039,36.1124,36.0785,36.0785,98000.0
2014-03-24 15:45:00,42.63,42.63,42.62,42.62,52400.0,36.0785,36.0785,36.0701,36.0701,52400.0
2014-03-24 15:50:00,42.61,42.63,42.59,42.62,58200.0,36.0616,36.0785,36.0447,36.0701,58200.0
2014-03-24 15:55:00,42.61,42.61,42.59,42.59,109600.0,36.0616,36.0616,36.0447,36.0447,109600.0
2014-03-25 09:30:00,42.63,42.88,42.63,42.85,154200.0,36.0785,36.2901,36.0785,36.2647,154200.0
2014-03-25 09:35:00,42.85,42.85,42.6,42.6,265600.0,36.2647,36.2647,36.0531,36.0531,265600.0
2014-03-25 09:40:00,42.6,42.62,42.51,42.56,256600.0,36.0531,36.0701,35.977,36.0193,256600.0
2014-03-25 09:45:00,42.56,42.64,42.56,42.62,78600.0,36.0193,36.087,36.0193,36.0701,78600.0
2014-03-25 09:50:00,42.63,42.63,42.49,42.51,205600.0,36.0785,36.0785,35.96,35.977,205600.0
2014-03-25 09:55:00,42.52,42.53,42.47,42.5,73400.0,35.9854,35.9939,35.9431,35.9685,73400.0
2014-03-25 10:00:00,42.51,42.63,42.48,42.54,134600.0,35.977,36.0785,35.9516,36.0023,134600.0
2014-03-25 10:05:00,42.54,42.6,42.54,42.6,127600.0,36.0023,36.0531,36.0023,36.0531,127600.0
2014-03-25 10:10:00,42.6,42.69,42.59,42.62,63400.0,36.0531,36.1293,36.0447,36.0701,63400.0
2014-03-25 10:15:00,42.63,42.63,42.59,42.59,51000.0,36.0785,36.0785,36.0447,36.0447,51000.0
2014-03-25 10:20:00,42.59,42.6,42.55,42.56,69400.0,36.0447,36.0531,36.0108,36.0193,69400.0
2014-03-25 10:25:00,42.56,42.63,42.55,42.63,89400.0,36.0193,36.0785,36.0108,36.0785,89400.0
2014-03-25 10:30:00,42.63,42.63,42.57,42.59,101000.0,36.0785,36.0785,36.0277,36.0447,101000.0
2014-03-25 10:35:00,42.59,42.6,42.57,42.57,65200.0,36.0447,36.0531,36.0277,36.0277,65200.0
2014-03-25 10:40:00,42.57,42.62,42.57,42.59,93200.0,36.0277,36.0701,36.0277,36.0447,93200.0
2014-03-25 10:45:00,42.59,42.59,42.51,42.51,50600.0,36.0447,36.0447,35.977,35.977,50600.0
2014-03-25 10:50:00,42.51,42.51,42.48,42.49,109200.0,35.977,35.977,35.9516,35.96,109200.0
2014-03-25 10:55:00,42.49,42.49,42.41,42.42,305000.0,35.96,35.96,35.8923,35.9008,305000.0
2014-03-25 11:00:00,42.42,42.42,42.36,42.38,357200.0,35.9008,35.9008,35.85,35.8669,357200.0
2014-03-25 11:05:00,42.38,42.38,42.3,42.3,458800.0,35.8669,35.8669,35.7992,35.7992,458800.0
2014-03-25 11:10:00,42.3,42.3,42.24,42.27,352200.0,35.7992,35.7992,35.7485,35.7738,352200.0
2014-03-25 11:15:00,42.27,42.34,42.24,42.34,176200.0,35.7738,35.8331,35.7485,35.8331,176200.0
2014-03-25 11:20:00,42.34,42.35,42.32,42.34,88000.0,35.8331,35.8415,35.8162,35.8331,88000.0
2014-03-25 11:25:00,42.34,42.34,42.3,42.33,92600.0,35.8331,35.8331,35.7992,35.8246,92600.0
2014-03-25 11:30:00,42.33,42.33,42.24,42.24,172600.0,35.8246,35.8246,35.7485,35.7485,172600.0
2014-03-25 11:35:00,42.24,42.27,42.21,42.24,192000.0,35.7485,35.7738,35.7231,35.7485,192000.0
2014-03-25 11:40:00,42.24,42.24,42.21,42.22,127200.0,35.7485,35.7485,35.7231,35.7315,127200.0
2014-03-25 11:45:00,42.21,42.22,42.17,42.18,178400.0,35.7231,35.7315,35.6892,35.6977,178400.0
2014-03-25 11:50:00,42.18,42.19,42.15,42.16,146000.0,35.6977,35.7061,35.6723,35.6807,146000.0
2014-03-25 11:55:00,42.16,42.17,42.1,42.17,173000.0,35.6807,35.6892,35.63,35.6892,173000.0
2014-03-25 12:00:00,42.16,42.16,42.1,42.1,65800.0,35.6807,35.6807,35.63,35.63,65800.0
2014-03-25 12:05:00,42.1,42.13,42.1,42.13,54800.0,35.63,35.6554,35.63,35.6554,54800.0
2014-03-25 12:10:00,42.13,42.15,42.09,42.09,183800.0,35.6554,35.6723,35.6215,35.6215,183800.0
2014-03-25 12:15:00,42.08,42.1,42.06,42.06,25600.0,35.613,35.63,35.5961,35.5961,25600.0
2014-03-25 12:20:00,42.07,42.07,42.02,42.04,37000.0,35.6046,35.6046,35.5623,35.5792,37000.0
2014-03-25 12:25:00,42.04,42.04,42.0,42.03,21200.0,35.5792,35.5792,35.5453,35.5707,21200.0
2014-03-25 12:30:00,42.03,42.07,42.01,42.06,113800.0,35.5707,35.6046,35.5538,35.5961,113800.0
2014-03-25 12:35:00,42.07,42.1,42.06,42.1,33200.0,35.6046,35.63,35.5961,35.63,33200.0
2014-03-25 12:40:00,42.1,42.15,42.1,42.13,56600.0,35.63,35.6723,35.63,35.6554,56600.0
2014-03-25 12:45:00,42.13,42.16,42.12,42.12,94200.0,35.6554,35.6807,35.6469,35.6469,94200.0
2014-03-25 12:50:00,42.13,42.16,42.13,42.13,82000.0,35.6554,35.6807,35.6554,35.6554,82000.0
2014-03-25 12:55:00,42.13,42.16,42.13,42.14,35800.0,35.6554,35.6807,35.6554,35.6638,35800.0
2014-03-25 13:00:00,42.14,42.14,42.1,42.11,185200.0,35.6638,35.6638,35.63,35.6384,185200.0
2014-03-25 13:05:00,42.11,42.13,42.11,42.13,50600.0,35.6384,35.6554,35.6384,35.6554,50600.0
2014-03-25 13:10:00,42.13,42.13,42.11,42.13,58800.0,35.6554,35.6554,35.6384,35.6554,58800.0
2014-03-25 13:15:00,42.13,42.13,42.12,42.13,43800.0,35.6554,35.6554,35.6469,35.6554,43800.0
2014-03-25 13:20:00,42.13,42.2,42.13,42.2,113000.0,35.6554,35.7146,35.6554,35.7146,113000.0
2014-03-25 13:25:00,42.2,42.23,42.19,42.21,41600.0,35.7146,35.74,35.7061,35.7231,41600.0
2014-03-25 13:30:00,42.22,42.24,42.17,42.17,82000.0,35.7315,35.7485,35.6892,35.6892,82000.0
2014-03-25 13:35:00,42.17,42.18,42.15,42.18,90200.0,35.6892,35.6977,35.6723,35.6977,90200.0
2014-03-25 13:40:00,42.18,42.2,42.16,42.19,50800.0,35.6977,35.7146,35.6807,35.7061,50800.0
2014-03-25 13:45:00,42.18,42.19,42.16,42.16,37600.0,35.6977,35.7061,35.6807,35.6807,37600.0
2014-03-25 13:50:00,42.16,42.16,42.15,42.15,46000.0,35.6807,35.6807,35.6723,35.6723,46000.0
2014-03-25 13:55:00,42.14,42.14,42.11,42.13,116400.0,35.6638,35.6638,35.6384,35.6554,116400.0
2014-03-25 14:00:00,42.13,42.15,42.13,42.15,51600.0,35.6554,35.6723,35.6554,35.6723,51600.0
2014-03-25 14:05:00,42.15,42.17,42.14,42.17,41600.0,35.6723,35.6892,35.6638,35.6892,41600.0
2014-03-25 14:10:00,42.16,42.19,42.16,42.18,120400.0,35.6807,35.7061,35.6807,35.6977,120400.0
2014-03-25 14:15:00,42.17,42.17,42.1,42.1,55400.0,35.6892,35.6892,35.63,35.63,55400.0
2014-03-25 14:20:00,42.1,42.13,42.1,42.13,94400.0,35.63,35.6554,35.63,35.6554,94400.0
2014-03-25 14:25:00,42.13,42.13,42.08,42.08,103200.0,35.6554,35.6554,35.613,35.613,103200.0
2014-03-25 14:30:00,42.08,42.11,42.08,42.09,100000.0,35.613,35.6384,35.613,35.6215,100000.0
2014-03-25 14:35:00,42.09,42.13,42.08,42.11,49200.0,35.6215,35.6554,35.613,35.6384,49200.0
2014-03-25 14:40:00,42.12,42.13,42.09,42.09,114800.0,35.6469,35.6554,35.6215,35.6215,114800.0
2014-03-25 14:45:00,42.09,42.1,42.07,42.08,45800.0,35.6215,35.63,35.6046,35.613,45800.0
2014-03-25 14:50:00,42.08,42.08,42.06,42.06,55000.0,35.613,35.613,35.5961,35.5961,55000.0
2014-03-25 14:55:00,42.07,42.09,42.06,42.06,60200.0,35.6046,35.6215,35.5961,35.5961,60200.0
2014-03-25 15:00:00,42.06,42.09,42.06,42.08,31800.0,35.5961,35.6215,35.5961,35.613,31800.0
2014-03-25 15:05:00,42.07,42.08,42.07,42.08,47200.0,35.6046,35.613,35.6046,35.613,47200.0
2014-03-25 15:10:00,42.08,42.13,42.08,42.12,50800.0,35.613,35.6554,35.613,35.6469,50800.0
2014-03-25 15:15:00,42.12,42.16,42.12,42.15,45000.0,35.6469,35.6807,35.6469,35.6723,45000.0
2014-03-25 15:20:00,42.16,42.18,42.13,42.14,87400.0,35.6807,35.6977,35.6554,35.6638,87400.0
2014-03-25 15:25:00,42.14,42.16,42.13,42.14,123800.0,35.6638,35.6807,35.6554,35.6638,123800.0
2014-03-25 15:30:00,42.15,42.17,42.13,42.15,114400.0,35.6723,35.6892,35.6554,35.6723,114400.0
2014-03-25 15:35:00,42.15,42.19,42.15,42.18,146600.0,35.6723,35.7061,35.6723,35.6977,146600.0
2014-03-25 15:40:00,42.19,42.21,42.18,42.21,108600.0,35.7061,35.7231,35.6977,35.7231,108600.0
2014-03-25 15:45:00,42.21,42.21,42.16,42.16,151000.0,35.7231,35.7231,35.6807,35.6807,151000.0
2014-03-25 15:50:00,42.17,42.17,42.14,42.15,195000.0,35.6892,35.6892,35.6638,35.6723,195000.0
2014-03-25 15:55:00,42.15,42.16,42.13,42.15,208200.0,35.6723,35.6807,35.6554,35.6723,208200.0
2014-03-26 09:30:00,42.37,42.39,42.31,42.31,141600.0,35.8585,35.8754,35.8077,35.8077,141600.0
2014-03-26 09:35:00,42.31,42.41,42.27,42.38,42800.0,35.8077,35.8923,35.7738,35.8669,42800.0
2014-03-26 09:40:00,42.38,42.48,42.38,42.48,65800.0,35.8669,35.9516,35.8669,35.9516,65800.0
2014-03-26 09:45:00,42.48,42.49,42.35,42.44,72600.0,35.9516,35.96,35.8415,35.9177,72600.0
2014-03-26 09:50:00,42.44,42.45,42.34,42.39,85000.0,35.9177,35.9262,35.8331,35.8754,85000.0
2014-03-26 09:55:00,42.39,42.44,42.38,42.4,220600.0,35.8754,35.9177,35.8669,35.8839,220600.0
2014-03-26 10:00:00,42.39,42.43,42.35,42.42,117600.0,35.8754,35.9093,35.8415,35.9008,117600.0
2014-03-26 10:05:00,42.41,42.49,42.41,42.45,90000.0,35.8923,35.96,35.8923,35.9262,90000.0
2014-03-26 10:10:00,42.44,42.49,42.44,42.44,39400.0,35.9177,35.96,35.9177,35.9177,39400.0
2014-03-26 10:15:00,42.44,42.44,42.4,42.4,118000.0,35.9177,35.9177,35.8839,35.8839,118000.0
2014-03-26 10:20:00,42.4,42.4,42.34,42.34,22000.0,35.8839,35.8839,35.8331,35.8331,22000.0
2014-03-26 10:25:00,42.33,42.33,42.29,42.31,34200.0,35.8246,35.8246,35.7908,35.8077,34200.0
2014-03-26 10:30:00,42.29,42.32,42.29,42.29,28200.0,35.7908,35.8162,35.7908,35.7908,28200.0
2014-03-26 10:35:00,42.28,42.33,42.27,42.31,32600.0,35.7823,35.8246,35.7738,35.8077,32600.0
2014-03-26 10:40:00,42.31,42.31,42.24,42.24,11200.0,35.8077,35.8077,35.7485,35.7485,11200.0
2014-03-26 10:45:00,42.23,42.26,42.22,42.25,35400.0,35.74,35.7654,35.7315,35.7569,35400.0
2014-03-26 10:50:00,42.26,42.27,42.21,42.21,42000.0,35.7654,35.7738,35.7231,35.7231,42000.0
2014-03-26 10:55:00,42.21,42.23,42.19,42.19,85200.0,35.7231,35.74,35.7061,35.7061,85200.0
2014-03-26 11:00:00,42.19,42.23,42.18,42.22,43800.0,35.7061,35.74,35.6977,35.7315,43800.0
2014-03-26 11:05:00,42.22,42.24,42.19,42.2,8600.0,35.7315,35.7485,35.7061,35.7146,8600.0
2014-03-26 11:10:00,42.2,42.21,42.18,42.18,7400.0,35.7146,35.7231,35.6977,35.6977,7400.0
2014-03-26 11:15:00,42.18,42.18,42.16,42.16,26200.0,35.6977,35.6977,35.6807,35.6807,26200.0
2014-03-26 11:20:00,42.15,42.16,42.13,42.16,32600.0,35.6723,35.6807,35.6554,35.6807,32600.0
2014-03-26 11:25:00,42.16,42.19,42.14,42.19,28800.0,35.6807,35.7061,35.6638,35.7061,28800.0
2014-03-26 11:30:00,42.18,42.19,42.15,42.17,71400.0,35.6977,35.7061,35.6723,35.6892,71400.0
2014-03-26 11:35:00,42.17,42.17,42.16,42.17,51200.0,35.6892,35.6892,35.6807,35.6892,51200.0
2014-03-26 11:40:00,42.16,42.17,42.13,42.13,82400.0,35.6807,35.6892,35.6554,35.6554,82400.0
2014-03-26 11:45:00,42.13,42.13,42.07,42.08,64000.0,35.6554,35.6554,35.6046,35.613,64000.0
2014-03-26 11:50:00,42.08,42.12,42.08,42.09,39800.0,35.613,35.6469,35.613,35.6215,39800.0
2014-03-26 11:55:00,42.09,42.12,42.07,42.12,35800.0,35.6215,35.6469,35.6046,35.6469,35800.0
2014-03-26 12:00:00,42.11,42.12,42.06,42.06,97200.0,35.6384,35.6469,35.5961,35.5961,97200.0
2014-03-26 12:05:00,42.06,42.09,42.02,42.08,65800.0,35.5961,35.6215,35.5623,35.613,65800.0
2014-03-26 12:10:00,42.08,42.09,42.05,42.07,47400.0,35.613,35.6215,35.5877,35.6046,47400.0
2014-03-26 12:15:00,42.07,42.07,42.02,42.02,17400.0,35.6046,35.6046,35.5623,35.5623,17400.0
2014-03-26 12:20:00,42.02,42.04,42.01,42.04,22200.0,35.5623,35.5792,35.5538,35.5792,22200.0
2014-03-26 12:25:00,42.02,42.02,41.99,42.0,21000.0,35.5623,35.5623,35.5369,35.5453,21000.0
2014-03-26 12:30:00,41.99,42.04,41.97,42.04,47000.0,35.5369,35.5792,35.5199,35.5792,47000.0
2014-03-26 12:35:00,42.04,42.09,42.01,42.02,75400.0,35.5792,35.6215,35.5538,35.5623,75400.0
2014-03-26 12:40:00,42.02,42.03,42.0,42.0,17600.0,35.5623,35.5707,35.5453,35.5453,17600.0
2014-03-26 12:45:00,42.0,42.02,41.99,42.02,27200.0,35.5453,35.5623,35.5369,35.5623,27200.0
2014-03-26 12:50:00,42.0,42.02,41.99,42.01,26800.0,35.5453,35.5623,35.5369,35.5538,26800.0
2014-03-26 12:55:00,42.01,42.01,41.98,42.0,27200.0,35.5538,35.5538,35.5284,35.5453,27200.0
2014-03-26 13:00:00,42.0,42.0,41.97,41.97,27800.0,35.5453,35.5453,35.5199,35.5199,27800.0
2014-03-26 13:05:00,41.97,41.97,41.94,41.96,31600.0,35.5199,35.5199,35.4946,35.5115,31600.0
2014-03-26 13:10:00,41.96,41.97,41.93,41.94,25800.0,35.5115,35.5199,35.4861,35.4946,25800.0
2014-03-26 13:15:00,41.94,41.95,41.92,41.93,76400.0,35.4946,35.503,35.4776,35.4861,76400.0
2014-03-26 13:20:00,41.94,41.94,41.9,41.9,74200.0,35.4946,35.4946,35.4607,35.4607,74200.0
2014-03-26 13:25:00,41.9,41.91,41.87,41.87,32000.0,35.4607,35.4692,35.4353,35.4353,32000.0
2014-03-26 13:30:00,41.87,41.88,41.84,41.86,57400.0,35.4353,35.4438,35.4099,35.4269,57400.0
2014-03-26 13:35:00,41.87,41.87,41.83,41.85,26400.0,35.4353,35.4353,35.4015,35.4184,26400.0
2014-03-26 13:40:00,41.84,41.84,41.77,41.82,46600.0,35.4099,35.4099,35.3507,35.393,46600.0
2014-03-26 13:45:00,41.82,41.82,41.72,41.74,41400.0,35.393,35.393,35.3084,35.3253,41400.0
2014-03-26 13:50:00,41.74,41.74,41.7,41.73,109400.0,35.3253,35.3253,35.2914,35.3168,109400.0
2014-03-26 13:55:00,41.72,41.81,41.71,41.79,25400.0,35.3084,35.3845,35.2999,35.3676,25400.0
2014-03-26 14:00:00,41.78,41.79,41.76,41.79,111200.0,35.3591,35.3676,35.3422,35.3676,111200.0
2014-03-26 14:05:00,41.79,41.84,41.75,41.83,167800.0,35.3676,35.4099,35.3338,35.4015,167800.0
2014-03-26 14:10:00,41.84,41.84,41.76,41.76,60200.0,35.4099,35.4099,35.3422,35.3422,60200.0
2014-03-26 14:15:00,41.76,41.77,41.72,41.74,95600.0,35.3422,35.3507,35.3084,35.3253,95600.0
2014-03-26 14:20:00,41.74,41.8,41.73,41.77,46200.0,35.3253,35.3761,35.3168,35.3507,46200.0
2014-03-26 14:25:00,41.77,41.8,41.73,41.8,126600.0,35.3507,35.3761,35.3168,35.3761,126600.0
2014-03-26 14:30:00,41.79,41.79,41.75,41.77,33400.0,35.3676,35.3676,35.3338,35.3507,33400.0
2014-03-26 14:35:00,41.77,41.81,41.77,41.77,95200.0,35.3507,35.3845,35.3507,35.3507,95200.0
2014-03-26 14:40:00,41.77,41.85,41.77,41.85,174200.0,35.3507,35.4184,35.3507,35.4184,174200.0
2014-03-26 14:45:00,41.85,41.88,41.85,41.85,105400.0,35.4184,35.4438,35.4184,35.4184,105400.0
2014-03-26 14:50:00,41.85,41.86,41.83,41.84,79800.0,35.4184,35.4269,35.4015,35.4099,79800.0
2014-03-26 14:55:00,41.84,41.86,41.84,41.85,118200.0,35.4099,35.4269,35.4099,35.4184,118200.0
2014-03-26 15:00:00,41.85,41.85,41.81,41.82,179800.0,35.4184,35.4184,35.3845,35.393,179800.0
2014-03-26 15:05:00,41.82,41.82,41.78,41.78,233000.0,35.393,35.393,35.3591,35.3591,233000.0
2014-03-26 15:10:00,41.78,41.78,41.76,41.77,86200.0,35.3591,35.3591,35.3422,35.3507,86200.0
2014-03-26 15:15:00,41.77,41.8,41.75,41.77,82800.0,35.3507,35.3761,35.3338,35.3507,82800.0
2014-03-26 15:20:00,41.77,41.77,41.73,41.74,129400.0,35.3507,35.3507,35.3168,35.3253,129400.0
2014-03-26 15:25:00,41.74,41.74,41.69,41.69,236600.0,35.3253,35.3253,35.283,35.283,236600.0
2014-03-26 15:30:00,41.7,41.74,41.7,41.74,113000.0,35.2914,35.3253,35.2914,35.3253,113000.0
2014-03-26 15:35:00,41.76,41.76,41.72,41.72,105400.0,35.3422,35.3422,35.3084,35.3084,105400.0
2014-03-26 15:40:00,41.72,41.74,41.71,41.73,163600.0,35.3084,35.3253,35.2999,35.3168,163600.0
2014-03-26 15:45:00,41.73,41.73,41.66,41.67,229600.0,35.3168,35.3168,35.2576,35.2661,229600.0
2014-03-26 15:50:00,41.67,41.69,41.66,41.68,276400.0,35.2661,35.283,35.2576,35.2745,276400.0
2014-03-26 15:55:00,41.68,41.7,41.65,41.67,355200.0,35.2745,35.2914,35.2491,35.2661,355200.0
2014-03-27 09:30:00,41.62,41.77,41.62,41.62,55600.0,35.2237,35.3507,35.2237,35.2237,55600.0
2014-03-27 09:35:00,41.63,41.63,41.52,41.56,48600.0,35.2322,35.2322,35.1391,35.173,48600.0
2014-03-27 09:40:00,41.56,41.57,41.46,41.46,55000.0,35.173,35.1814,35.0883,35.0883,55000.0
2014-03-27 09:45:00,41.45,41.49,41.44,41.45,85400.0,35.0799,35.1137,35.0714,35.0799,85400.0
2014-03-27 09:50:00,41.44,41.59,41.41,41.58,192400.0,35.0714,35.1983,35.046,35.1899,192400.0
2014-03-27 09:55:00,41.6,41.62,41.55,41.6,47600.0,35.2068,35.2237,35.1645,35.2068,47600.0
2014-03-27 10:00:00,41.59,41.65,41.52,41.65,27800.0,35.1983,35.2491,35.1391,35.2491,27800.0
2014-03-27 10:05:00,41.63,41.78,41.63,41.77,78400.0,35.2322,35.3591,35.2322,35.3507,78400.0
2014-03-27 10:10:00,41.77,41.79,41.71,41.73,91800.0,35.3507,35.3676,35.2999,35.3168,91800.0
2014-03-27 10:15:00,41.73,41.77,41.73,41.77,108200.0,35.3168,35.3507,35.3168,35.3507,108200.0
2014-03-27 10:20:00,41.77,41.82,41.74,41.77,52000.0,35.3507,35.393,35.3253,35.3507,52000.0
2014-03-27 10:25:00,41.77,41.83,41.74,41.77,34800.0,35.3507,35.4015,35.3253,35.3507,34800.0
2014-03-27 10:30:00,41.77,41.77,41.74,41.75,22200.0,35.3507,35.3507,35.3253,35.3338,22200.0
2014-03-27 10:35:00,41.76,41.77,41.71,41.71,18600.0,35.3422,35.3507,35.2999,35.2999,18600.0
2014-03-27 10:40:00,41.71,41.74,41.69,41.69,80600.0,35.2999,35.3253,35.283,35.283,80600.0
2014-03-27 10:45:00,41.7,41.7,41.67,41.69,58400.0,35.2914,35.2914,35.2661,35.283,58400.0
2014-03-27 10:50:00,41.68,41.68,41.58,41.59,40800.0,35.2745,35.2745,35.1899,35.1983,40800.0
2014-03-27 10:55:00,41.6,41.67,41.59,41.6,74800.0,35.2068,35.2661,35.1983,35.2068,74800.0
2014-03-27 11:00:00,41.61,41.63,41.56,41.56,20000.0,35.2153,35.2322,35.173,35.173,20000.0
2014-03-27 11:05:00,41.57,41.58,41.51,41.52,190400.0,35.1814,35.1899,35.1306,35.1391,190400.0
2014-03-27 11:10:00,41.51,41.55,41.5,41.52,65600.0,35.1306,35.1645,35.1222,35.1391,65600.0
2014-03-27 11:15:00,41.52,41.55,41.49,41.53,51400.0,35.1391,35.1645,35.1137,35.1476,51400.0
2014-03-27 11:20:00,41.53,41.54,41.45,41.52,60800.0,35.1476,35.156,35.0799,35.1391,60800.0
2014-03-27 11:25:00,41.52,41.55,41.48,41.48,55600.0,35.1391,35.1645,35.1053,35.1053,55600.0
2014-03-27 11:30:00,41.48,41.48,41.4,41.41,50200.0,35.1053,35.1053,35.0375,35.046,50200.0
2014-03-27 11:35:00,41.42,41.45,41.41,41.44,35200.0,35.0545,35.0799,35.046,35.0714,35200.0
2014-03-27 11:40:00,41.44,41.44,41.36,41.38,48000.0,35.0714,35.0714,35.0037,35.0206,48000.0
2014-03-27 11:45:00,41.36,41.41,41.35,41.38,63600.0,35.0037,35.046,34.9952,35.0206,63600.0
2014-03-27 11:50:00,41.38,41.38,41.35,41.37,20600.0,35.0206,35.0206,34.9952,35.0122,20600.0
2014-03-27 11:55:00,41.37,41.47,41.37,41.44,54000.0,35.0122,35.0968,35.0122,35.0714,54000.0
2014-03-27 12:00:00,41.45,41.45,41.38,41.42,31600.0,35.0799,35.0799,35.0206,35.0545,31600.0
2014-03-27 12:05:00,41.42,41.43,41.37,41.38,12800.0,35.0545,35.0629,35.0122,35.0206,12800.0
2014-03-27 12:10:00,41.37,41.46,41.37,41.46,149400.0,35.0122,35.0883,35.0122,35.0883,149400.0
2014-03-27 12:15:00,41.46,41.52,41.46,41.49,25800.0,35.0883,35.1391,35.0883,35.1137,25800.0
2014-03-27 12:20:00,41.49,41.54,41.48,41.52,8600.0,35.1137,35.156,35.1053,35.1391,8600.0
2014-03-27 12:25:00,41.51,41.54,41.51,41.54,15200.0,35.1306,35.156,35.1306,35.156,15200.0
2014-03-27 12:30:00,41.55,41.56,41.49,41.51,16200.0,35.1645,35.173,35.1137,35.1306,16200.0
2014-03-27 12:35:00,41.51,41.55,41.51,41.54,15600.0,35.1306,35.1645,35.1306,35.156,15600.0
2014-03-27 12:40:00,41.55,41.55,41.49,41.51,23600.0,35.1645,35.1645,35.1137,35.1306,23600.0
2014-03-27 12:45:00,41.52,41.55,41.49,41.5,34200.0,35.1391,35.1645,35.1137,35.1222,34200.0
2014-03-27 12:50:00,41.5,41.52,41.46,41.49,23000.0,35.1222,35.1391,35.0883,35.1137,23000.0
2014-03-27 12:55:00,41.49,41.52,41.49,41.52,22600.0,35.1137,35.1391,35.1137,35.1391,22600.0
2014-03-27 13:00:00,41.51,41.56,41.5,41.55,22000.0,35.1306,35.173,35.1222,35.1645,22000.0
2014-03-27 13:05:00,41.56,41.58,41.56,41.56,9400.0,35.173,35.1899,35.173,35.173,9400.0
2014-03-27 13:10:00,41.54,41.55,41.51,41.52,20600.0,35.156,35.1645,35.1306,35.1391,20600.0
2014-03-27 13:15:00,41.52,41.52,41.49,41.51,13400.0,35.1391,35.1391,35.1137,35.1306,13400.0
2014-03-27 13:20:00,41.52,41.54,41.51,41.53,31200.0,35.1391,35.156,35.1306,35.1476,31200.0
2014-03-27 13:25:00,41.53,41.54,41.49,41.51,12800.0,35.1476,35.156,35.1137,35.1306,12800.0
2014-03-27 13:30:00,41.51,41.52,41.46,41.46,12400.0,35.1306,35.1391,35.0883,35.0883,12400.0
2014-03-27 13:35:00,41.46,41.47,41.44,41.46,36400.0,35.0883,35.0968,35.0714,35.0883,36400.0
2014-03-27 13:40:00,41.46,41.51,41.46,41.48,26800.0,35.0883,35.1306,35.0883,35.1053,26800.0
2014-03-27 13:45:00,41.47,41.49,41.45,41.45,27800.0,35.0968,35.1137,35.0799,35.0799,27800.0
2014-03-27 13:50:00,41.45,41.49,41.45,41.49,18800.0,35.0799,35.1137,35.0799,35.1137,18800.0
2014-03-27 13:55:00,41.49,41.51,41.46,41.49,23600.0,35.1137,35.1306,35.0883,35.1137,23600.0
2014-03-27 14:00:00,41.49,41.49,41.43,41.44,15600.0,35.1137,35.1137,35.0629,35.0714,15600.0
2014-03-27 14:05:00,41.43,41.47,41.43,41.45,42600.0,35.0629,35.0968,35.0629,35.0799,42600.0
2014-03-27 14:10:00,41.46,41.48,41.45,41.48,15400.0,35.0883,35.1053,35.0799,35.1053,15400.0
2014-03-27 14:15:00,41.48,41.48,41.41,41.44,25000.0,35.1053,35.1053,35.046,35.0714,25000.0
2014-03-27 14:20:00,41.45,41.48,41.44,41.48,58800.0,35.0799,35.1053,35.0714,35.1053,58800.0
2014-03-27 14:25:00,41.48,41.52,41.47,41.5,28600.0,35.1053,35.1391,35.0968,35.1222,28600.0
2014-03-27 14:30:00,41.5,41.52,41.49,41.49,60200.0,35.1222,35.1391,35.1137,35.1137,60200.0
2014-03-27 14:35:00,41.49,41.5,41.45,41.47,39800.0,35.1137,35.1222,35.0799,35.0968,39800.0
2014-03-27 14:40:00,41.47,41.49,41.47,41.48,25400.0,35.0968,35.1137,35.0968,35.1053,25400.0
2014-03-27 14:45:00,41.48,41.5,41.47,41.49,21800.0,35.1053,35.1222,35.0968,35.1137,21800.0
2014-03-27 14:50:00,41.49,41.51,41.44,41.47,18200.0,35.1137,35.1306,35.0714,35.0968,18200.0
2014-03-27 14:55:00,41.47,41.49,41.47,41.47,49400.0,35.0968,35.1137,35.0968,35.0968,49400.0
2014-03-27 15:00:00,41.47,41.48,41.44,41.46,50600.0,35.0968,35.1053,35.0714,35.0883,50600.0
2014-03-27 15:05:00,41.46,41.46,41.43,41.46,128600.0,35.0883,35.0883,35.0629,35.0883,128600.0
2014-03-27 15:10:00,41.46,41.48,41.45,41.47,144800.0,35.0883,35.1053,35.0799,35.0968,144800.0
2014-03-27 15:15:00,41.47,41.53,41.47,41.47,95800.0,35.0968,35.1476,35.0968,35.0968,95800.0
2014-03-27 15:20:00,41.48,41.52,41.48,41.52,75400.0,35.1053,35.1391,35.1053,35.1391,75400.0
2014-03-27 15:25:00,41.52,41.56,41.52,41.55,48600.0,35.1391,35.173,35.1391,35.1645,48600.0
2014-03-27 15:30:00,41.55,41.57,41.51,41.52,71800.0,35.1645,35.1814,35.1306,35.1391,71800.0
2014-03-27 15:35:00,41.52,41.54,41.52,41.52,349400.0,35.1391,35.156,35.1391,35.1391,349400.0
2014-03-27 15:40:00,41.52,41.52,41.5,41.52,331600.0,35.1391,35.1391,35.1222,35.1391,331600.0
2014-03-27 15:45:00,41.52,41.52,41.49,41.5,196000.0,35.1391,35.1391,35.1137,35.1222,196000.0
2014-03-27 15:50:00,41.5,41.54,41.5,41.52,287600.0,35.1222,35.156,35.1222,35.1391,287600.0
2014-03-27 15:55:00,41.52,41.56,41.51,41.55,498600.0,35.1391,35.173,35.1306,35.1645,498600.0
2014-03-28 09:30:00,41.59,41.74,41.51,41.6,126600.0,35.1983,35.3253,35.1306,35.2068,126600.0
2014-03-28 09:35:00,41.6,41.81,41.6,41.81,45400.0,35.2068,35.3845,35.2068,35.3845,45400.0
2014-03-28 09:40:00,41.82,41.83,41.77,41.83,126200.0,35.393,35.4015,35.3507,35.4015,126200.0
2014-03-28 09:45:00,41.84,41.88,41.81,41.81,39400.0,35.4099,35.4438,35.3845,35.3845,39400.0
2014-03-28 09:50:00,41.82,41.85,41.77,41.83,282600.0,35.393,35.4184,35.3507,35.4015,282600.0
2014-03-28 09:55:00,41.83,41.9,41.83,41.88,79400.0,35.4015,35.4607,35.4015,35.4438,79400.0
2014-03-28 10:00:00,41.88,42.02,41.88,41.99,148200.0,35.4438,35.5623,35.4438,35.5369,148200.0
2014-03-28 10:05:00,41.99,42.02,41.96,41.99,113800.0,35.5369,35.5623,35.5115,35.5369,113800.0
2014-03-28 10:10:00,41.99,42.05,41.97,42.01,47200.0,35.5369,35.5877,35.5199,35.5538,47200.0
2014-03-28 10:15:00,42.02,42.05,42.01,42.01,34800.0,35.5623,35.5877,35.5538,35.5538,34800.0
2014-03-28 10:20:00,42.01,42.04,41.99,42.02,41200.0,35.5538,35.5792,35.5369,35.5623,41200.0
2014-03-28 10:25:00,42.02,42.02,41.97,41.98,40000.0,35.5623,35.5623,35.5199,35.5284,40000.0
2014-03-28 10:30:00,41.99,42.05,41.99,42.02,54600.0,35.5369,35.5877,35.5369,35.5623,54600.0
2014-03-28 10:35:00,42.02,42.08,42.01,42.08,63000.0,35.5623,35.613,35.5538,35.613,63000.0
2014-03-28 10:40:00,42.08,42.13,42.08,42.1,75000.0,35.613,35.6554,35.613,35.63,75000.0
2014-03-28 10:45:00,42.1,42.18,42.1,42.16,39200.0,35.63,35.6977,35.63,35.6807,39200.0
2014-03-28 10:50:00,42.16,42.22,42.15,42.21,112000.0,35.6807,35.7315,35.6723,35.7231,112000.0
2014-03-28 10:55:00,42.21,42.22,42.15,42.17,35200.0,35.7231,35.7315,35.6723,35.6892,35200.0
2014-03-28 11:00:00,42.18,42.18,42.15,42.17,49000.0,35.6977,35.6977,35.6723,35.6892,49000.0
2014-03-28 11:05:00,42.18,42.19,42.16,42.17,52800.0,35.6977,35.7061,35.6807,35.6892,52800.0
2014-03-28 11:10:00,42.16,42.17,42.14,42.14,32800.0,35.6807,35.6892,35.6638,35.6638,32800.0
2014-03-28 11:15:00,42.13,42.16,42.13,42.16,46800.0,35.6554,35.6807,35.6554,35.6807,46800.0
2014-03-28 11:20:00,42.17,42.18,42.13,42.14,27600.0,35.6892,35.6977,35.6554,35.6638,27600.0
2014-03-28 11:25:00,42.14,42.14,42.1,42.1,25000.0,35.6638,35.6638,35.63,35.63,25000.0
2014-03-28 11:30:00,42.1,42.13,42.09,42.1,24200.0,35.63,35.6554,35.6215,35.63,24200.0
2014-03-28 11:35:00,42.1,42.1,42.07,42.07,71800.0,35.63,35.63,35.6046,35.6046,71800.0
2014-03-28 11:40:00,42.07,42.08,42.06,42.07,57000.0,35.6046,35.613,35.5961,35.6046,57000.0
2014-03-28 11:45:00,42.07,42.07,42.01,42.02,48200.0,35.6046,35.6046,35.5538,35.5623,48200.0
2014-03-28 11:50:00,42.02,42.05,42.02,42.05,26200.0,35.5623,35.5877,35.5623,35.5877,26200.0
2014-03-28 11:55:00,42.04,42.07,42.02,42.07,18400.0,35.5792,35.6046,35.5623,35.6046,18400.0
2014-03-28 12:00:00,42.07,42.08,42.05,42.05,20200.0,35.6046,35.613,35.5877,35.5877,20200.0
2014-03-28 12:05:00,42.05,42.1,42.05,42.09,29000.0,35.5877,35.63,35.5877,35.6215,29000.0
2014-03-28 12:10:00,42.08,42.08,42.06,42.07,6200.0,35.613,35.613,35.5961,35.6046,6200.0
2014-03-28 12:15:00,42.07,42.09,42.06,42.09,13800.0,35.6046,35.6215,35.5961,35.6215,13800.0
2014-03-28 12:20:00,42.09,42.1,42.07,42.08,18000.0,35.6215,35.63,35.6046,35.613,18000.0
2014-03-28 12:25:00,42.08,42.08,42.05,42.05,12800.0,35.613,35.613,35.5877,35.5877,12800.0
2014-03-28 12:30:00,42.06,42.09,42.06,42.09,32000.0,35.5961,35.6215,35.5961,35.6215,32000.0
2014-03-28 12:35:00,42.09,42.1,42.06,42.08,26800.0,35.6215,35.63,35.5961,35.613,26800.0
2014-03-28 12:40:00,42.08,42.1,42.08,42.08,23600.0,35.613,35.63,35.613,35.613,23600.0
2014-03-28 12:45:00,42.08,42.09,42.08,42.09,11400.0,35.613,35.6215,35.613,35.6215,11400.0
2014-03-28 12:50:00,42.09,42.1,42.08,42.1,52400.0,35.6215,35.63,35.613,35.63,52400.0
2014-03-28 12:55:00,42.09,42.1,42.09,42.1,7800.0,35.6215,35.63,35.6215,35.63,7800.0
2014-03-28 13:00:00,42.1,42.12,42.08,42.1,34600.0,35.63,35.6469,35.613,35.63,34600.0
2014-03-28 13:05:00,42.09,42.09,42.08,42.08,6000.0,35.6215,35.6215,35.613,35.613,6000.0
2014-03-28 13:10:00,42.07,42.07,42.01,42.06,42200.0,35.6046,35.6046,35.5538,35.5961,42200.0
2014-03-28 13:15:00,42.05,42.05,42.02,42.02,15800.0,35.5877,35.5877,35.5623,35.5623,15800.0
2014-03-28 13:20:00,42.04,42.06,42.02,42.06,13000.0,35.5792,35.5961,35.5623,35.5961,13000.0
2014-03-28 13:25:00,42.06,42.06,42.03,42.05,18800.0,35.5961,35.5961,35.5707,35.5877,18800.0
2014-03-28 13:30:00,42.05,42.05,42.02,42.03,18200.0,35.5877,35.5877,35.5623,35.5707,18200.0
2014-03-28 13:35:00,42.04,42.06,42.04,42.05,17600.0,35.5792,35.5961,35.5792,35.5877,17600.0
2014-03-28 13:40:00,42.06,42.07,42.04,42.07,79400.0,35.5961,35.6046,35.5792,35.6046,79400.0
2014-03-28 13:45:00,42.07,42.07,42.04,42.04,51400.0,35.6046,35.6046,35.5792,35.5792,51400.0
2014-03-28 13:50:00,42.04,42.06,42.04,42.04,12400.0,35.5792,35.5961,35.5792,35.5792,12400.0
2014-03-28 13:55:00,42.03,42.03,41.99,41.99,54400.0,35.5707,35.5707,35.5369,35.5369,54400.0
2014-03-28 14:00:00,41.99,41.99,41.96,41.96,42200.0,35.5369,35.5369,35.5115,35.5115,42200.0
2014-03-28 14:05:00,41.95,41.95,41.85,41.85,89800.0,35.503,35.503,35.4184,35.4184,89800.0
2014-03-28 14:10:00,41.85,41.85,41.83,41.84,31200.0,35.4184,35.4184,35.4015,35.4099,31200.0
2014-03-28 14:15:00,41.84,41.84,41.75,41.76,216600.0,35.4099,35.4099,35.3338,35.3422,216600.0
2014-03-28 14:20:00,41.76,41.83,41.75,41.83,61800.0,35.3422,35.4015,35.3338,35.4015,61800.0
2014-03-28 14:25:00,41.83,41.88,41.82,41.88,65800.0,35.4015,35.4438,35.393,35.4438,65800.0
2014-03-28 14:30:00,41.88,41.89,41.87,41.88,58400.0,35.4438,35.4522,35.4353,35.4438,58400.0
2014-03-28 14:35:00,41.88,41.88,41.85,41.85,15600.0,35.4438,35.4438,35.4184,35.4184,15600.0
2014-03-28 14:40:00,41.85,41.89,41.82,41.84,64000.0,35.4184,35.4522,35.393,35.4099,64000.0
2014-03-28 14:45:00,41.84,41.9,41.82,41.88,55000.0,35.4099,35.4607,35.393,35.4438,55000.0
2014-03-28 14:50:00,41.9,41.94,41.9,41.94,17800.0,35.4607,35.4946,35.4607,35.4946,17800.0
2014-03-28 14:55:00,41.95,41.95,41.92,41.94,10400.0,35.503,35.503,35.4776,35.4946,10400.0
2014-03-28 15:00:00,41.94,41.96,41.93,41.95,20200.0,35.4946,35.5115,35.4861,35.503,20200.0
2014-03-28 15:05:00,41.93,41.94,41.91,41.92,27200.0,35.4861,35.4946,35.4692,35.4776,27200.0
2014-03-28 15:10:00,41.91,41.92,41.88,41.88,54800.0,35.4692,35.4776,35.4438,35.4438,54800.0
2014-03-28 15:15:00,41.88,41.93,41.85,41.93,22200.0,35.4438,35.4861,35.4184,35.4861,22200.0
2014-03-28 15:20:00,41.93,41.94,41.9,41.93,10800.0,35.4861,35.4946,35.4607,35.4861,10800.0
2014-03-28 15:25:00,41.93,41.93,41.9,41.93,16000.0,35.4861,35.4861,35.4607,35.4861,16000.0
2014-03-28 15:30:00,41.92,41.96,41.9,41.94,88000.0,35.4776,35.5115,35.4607,35.4946,88000.0
2014-03-28 15:35:00,41.95,41.95,41.92,41.92,29600.0,35.503,35.503,35.4776,35.4776,29600.0
2014-03-28 15:40:00,41.92,41.94,41.91,41.92,66400.0,35.4776,35.4946,35.4692,35.4776,66400.0
2014-03-28 15:45:00,41.92,41.92,41.88,41.9,138400.0,35.4776,35.4776,35.4438,35.4607,138400.0
2014-03-28 15:50:00,41.9,41.9,41.88,41.88,123200.0,35.4607,35.4607,35.4438,35.4438,123200.0
2014-03-28 15:55:00,41.88,41.93,41.88,41.92,387800.0,35.4438,35.4861,35.4438,35.4776,387800.0
2014-03-31 09:30:00,42.07,42.14,42.03,42.07,268800.0,35.6046,35.6638,35.5707,35.6046,268800.0
2014-03-31 09:35:00,42.07,42.11,42.07,42.1,190200.0,35.6046,35.6384,35.6046,35.63,190200.0
2014-03-31 09:40:00,42.1,42.11,42.08,42.11,137400.0,35.63,35.6384,35.613,35.6384,137400.0
2014-03-31 09:45:00,42.09,42.11,42.02,42.03,59200.0,35.6215,35.6384,35.5623,35.5707,59200.0
2014-03-31 09:50:00,42.04,42.12,42.02,42.06,102200.0,35.5792,35.6469,35.5623,35.5961,102200.0
2014-03-31 09:55:00,42.06,42.1,42.04,42.05,12000.0,35.5961,35.63,35.5792,35.5877,12000.0
2014-03-31 10:00:00,42.07,42.1,42.05,42.1,42400.0,35.6046,35.63,35.5877,35.63,42400.0
2014-03-31 10:05:00,42.09,42.1,42.02,42.02,47800.0,35.6215,35.63,35.5623,35.5623,47800.0
2014-03-31 10:10:00,42.04,42.08,42.04,42.04,22200.0,35.5792,35.613,35.5792,35.5792,22200.0
2014-03-31 10:15:00,42.05,42.08,42.02,42.02,25400.0,35.5877,35.613,35.5623,35.5623,25400.0
2014-03-31 10:20:00,42.02,42.07,42.02,42.05,14000.0,35.5623,35.6046,35.5623,35.5877,14000.0
2014-03-31 10:25:00,42.06,42.07,42.03,42.07,27400.0,35.5961,35.6046,35.5707,35.6046,27400.0
2014-03-31 10:30:00,42.08,42.11,42.08,42.1,21000.0,35.613,35.6384,35.613,35.63,21000.0
2014-03-31 10:35:00,42.1,42.1,42.09,42.1,24600.0,35.63,35.63,35.6215,35.63,24600.0
2014-03-31 10:40:00,42.11,42.12,42.1,42.12,117200.0,35.6384,35.6469,35.63,35.6469,117200.0
2014-03-31 10:45:00,42.12,42.13,42.1,42.11,45400.0,35.6469,35.6554,35.63,35.6384,45400.0
2014-03-31 10:50:00,42.12,42.14,42.12,42.12,17800.0,35.6469,35.6638,35.6469,35.6469,17800.0
2014-03-31 10:55:00,42.12,42.13,42.1,42.12,20000.0,35.6469,35.6554,35.63,35.6469,20000.0
2014-03-31 11:00:00,42.12,42.12,42.08,42.09,31000.0,35.6469,35.6469,35.613,35.6215,31000.0
2014-03-31 11:05:00,42.09,42.1,42.08,42.09,13600.0,35.6215,35.63,35.613,35.6215,13600.0
2014-03-31 11:10:00,42.09,42.1,42.09,42.1,10000.0,35.6215,35.63,35.6215,35.63,10000.0
2014-03-31 11:15:00,42.1,42.11,42.09,42.11,6800.0,35.63,35.6384,35.6215,35.6384,6800.0
2014-03-31 11:20:00,42.1,42.1,42.05,42.05,15600.0,35.63,35.63,35.5877,35.5877,15600.0
2014-03-31 11:25:00,42.05,42.09,42.05,42.08,19200.0,35.5877,35.6215,35.5877,35.613,19200.0
2014-03-31 11:30:00,42.07,42.08,42.06,42.06,8600.0,35.6046,35.613,35.5961,35.5961,8600.0
2014-03-31 11:35:00,42.07,42.07,42.04,42.04,11800.0,35.6046,35.6046,35.5792,35.5792,11800.0
2014-03-31 11:40:00,42.05,42.08,42.05,42.08,7000.0,35.5877,35.613,35.5877,35.613,7000.0
2014-03-31 11:45:00,42.08,42.12,42.06,42.1,45400.0,35.613,35.6469,35.5961,35.63,45400.0
2014-03-31 11:50:00,42.11,42.13,42.1,42.13,14800.0,35.6384,35.6554,35.63,35.6554,14800.0
2014-03-31 11:55:00,42.13,42.13,42.09,42.1,6000.0,35.6554,35.6554,35.6215,35.63,6000.0
2014-03-31 12:00:00,42.11,42.15,42.1,42.15,10000.0,35.6384,35.6723,35.63,35.6723,10000.0
2014-03-31 12:05:00,42.15,42.18,42.15,42.18,1400.0,35.6723,35.6977,35.6723,35.6977,1400.0
2014-03-31 12:10:00,42.16,42.16,42.13,42.15,5600.0,35.6807,35.6807,35.6554,35.6723,5600.0
2014-03-31 12:15:00,42.16,42.18,42.16,42.17,5200.0,35.6807,35.6977,35.6807,35.6892,5200.0
2014-03-31 12:20:00,42.18,42.19,42.17,42.17,13200.0,35.6977,35.7061,35.6892,35.6892,13200.0
2014-03-31 12:25:00,42.16,42.19,42.16,42.19,15000.0,35.6807,35.7061,35.6807,35.7061,15000.0
2014-03-31 12:30:00,42.19,42.22,42.19,42.19,38600.0,35.7061,35.7315,35.7061,35.7061,38600.0
2014-03-31 12:35:00,42.2,42.22,42.19,42.19,80400.0,35.7146,35.7315,35.7061,35.7061,80400.0
2014-03-31 12:40:00,42.19,42.2,42.17,42.18,16800.0,35.7061,35.7146,35.6892,35.6977,16800.0
2014-03-31 12:45:00,42.19,42.21,42.18,42.21,7000.0,35.7061,35.7231,35.6977,35.7231,7000.0
2014-03-31 12:50:00,42.2,42.21,42.17,42.21,23800.0,35.7146,35.7231,35.6892,35.7231,23800.0
2014-03-31 12:55:00,42.22,42.24,42.22,42.23,29400.0,35.7315,35.7485,35.7315,35.74,29400.0
2014-03-31 13:00:00,42.23,42.24,42.23,42.23,37200.0,35.74,35.7485,35.74,35.74,37200.0
2014-03-31 13:05:00,42.23,42.25,42.23,42.25,22200.0,35.74,35.7569,35.74,35.7569,22200.0
2014-03-31 13:10:00,42.24,42.25,42.21,42.22,9000.0,35.7485,35.7569,35.7231,35.7315,9000.0
2014-03-31 13:15:00,42.23,42.26,42.22,42.25,8200.0,35.74,35.7654,35.7315,35.7569,8200.0
2014-03-31 13:20:00,42.25,42.26,42.22,42.22,7600.0,35.7569,35.7654,35.7315,35.7315,7600.0
2014-03-31 13:25:00,42.23,42.26,42.23,42.25,18600.0,35.74,35.7654,35.74,35.7569,18600.0
2014-03-31 13:30:00,42.25,42.27,42.24,42.26,78000.0,35.7569,35.7738,35.7485,35.7654,78000.0
2014-03-31 13:35:00,42.27,42.27,42.26,42.27,139200.0,35.7738,35.7738,35.7654,35.7738,139200.0
2014-03-31 13:40:00,42.27,42.27,42.26,42.27,19800.0,35.7738,35.7738,35.7654,35.7738,19800.0
2014-03-31 13:45:00,42.27,42.27,42.23,42.23,24000.0,35.7738,35.7738,35.74,35.74,24000.0
2014-03-31 13:50:00,42.23,42.24,42.21,42.23,65600.0,35.74,35.7485,35.7231,35.74,65600.0
2014-03-31 13:55:00,42.23,42.23,42.18,42.2,26800.0,35.74,35.74,35.6977,35.7146,26800.0
2014-03-31 14:00:00,42.2,42.22,42.19,42.19,25000.0,35.7146,35.7315,35.7061,35.7061,25000.0
2014-03-31 14:05:00,42.19,42.22,42.18,42.22,50000.0,35.7061,35.7315,35.6977,35.7315,50000.0
2014-03-31 14:10:00,42.22,42.23,42.22,42.22,30200.0,35.7315,35.74,35.7315,35.7315,30200.0
2014-03-31 14:15:00,42.22,42.24,42.22,42.22,29600.0,35.7315,35.7485,35.7315,35.7315,29600.0
2014-03-31 14:20:00,42.22,42.22,42.19,42.19,16000.0,35.7315,35.7315,35.7061,35.7061,16000.0
2014-03-31 14:25:00,42.19,42.19,42.17,42.19,13200.0,35.7061,35.7061,35.6892,35.7061,13200.0
2014-03-31 14:30:00,42.19,42.19,42.17,42.17,13000.0,35.7061,35.7061,35.6892,35.6892,13000.0
2014-03-31 14:35:00,42.18,42.21,42.18,42.21,36200.0,35.6977,35.7231,35.6977,35.7231,36200.0
2014-03-31 14:40:00,42.21,42.22,42.21,42.21,8800.0,35.7231,35.7315,35.7231,35.7231,8800.0
2014-03-31 14:45:00,42.21,42.24,42.21,42.23,120400.0,35.7231,35.7485,35.7231,35.74,120400.0
2014-03-31 14:50:00,42.24,42.24,42.23,42.24,45200.0,35.7485,35.7485,35.74,35.7485,45200.0
2014-03-31 14:55:00,42.25,42.27,42.24,42.26,133600.0,35.7569,35.7738,35.7485,35.7654,133600.0
2014-03-31 15:00:00,42.26,42.26,42.23,42.23,62000.0,35.7654,35.7654,35.74,35.74,62000.0
2014-03-31 15:05:00,42.23,42.24,42.21,42.23,41600.0,35.74,35.7485,35.7231,35.74,41600.0
2014-03-31 15:10:00,42.23,42.23,42.22,42.22,9600.0,35.74,35.74,35.7315,35.7315,9600.0
2014-03-31 15:15:00,42.22,42.24,42.21,42.22,59600.0,35.7315,35.7485,35.7231,35.7315,59600.0
2014-03-31 15:20:00,42.22,42.24,42.19,42.22,116000.0,35.7315,35.7485,35.7061,35.7315,116000.0
2014-03-31 15:25:00,42.22,42.22,42.21,42.21,42800.0,35.7315,35.7315,35.7231,35.7231,42800.0
2014-03-31 15:30:00,42.21,42.21,42.19,42.2,89800.0,35.7231,35.7231,35.7061,35.7146,89800.0
2014-03-31 15:35:00,42.2,42.22,42.19,42.2,132600.0,35.7146,35.7315,35.7061,35.7146,132600.0
2014-03-31 15:40:00,42.2,42.2,42.16,42.16,222400.0,35.7146,35.7146,35.6807,35.6807,222400.0
2014-03-31 15:45:00,42.16,42.16,42.12,42.12,296800.0,35.6807,35.6807,35.6469,35.6469,296800.0
2014-03-31 15:50:00,42.13,42.13,42.1,42.11,540200.0,35.6554,35.6554,35.63,35.6384,540200.0
2014-03-31 15:55:00,42.12,42.14,42.1,42.13,331000.0,35.6469,35.6638,35.63,35.6554,331000.0
2014-04-01 09:30:00,42.19,42.35,42.17,42.3,72800.0,35.7061,35.8415,35.6892,35.7992,72800.0
2014-04-01 09:35:00,42.31,42.45,42.31,42.45,142600.0,35.8077,35.9262,35.8077,35.9262,142600.0
2014-04-01 09:40:00,42.45,42.48,42.4,42.42,64400.0,35.9262,35.9516,35.8839,35.9008,64400.0
2014-04-01 09:45:00,42.4,42.51,42.4,42.51,16200.0,35.8839,35.977,35.8839,35.977,16200.0
2014-04-01 09:50:00,42.52,42.54,42.48,42.49,57000.0,35.9854,36.0023,35.9516,35.96,57000.0
2014-04-01 09:55:00,42.49,42.51,42.48,42.51,22400.0,35.96,35.977,35.9516,35.977,22400.0
2014-04-01 10:00:00,42.52,42.55,42.49,42.52,19200.0,35.9854,36.0108,35.96,35.9854,19200.0
2014-04-01 10:05:00,42.52,42.57,42.52,42.56,44400.0,35.9854,36.0277,35.9854,36.0193,44400.0
2014-04-01 10:10:00,42.57,42.58,42.52,42.54,45200.0,36.0277,36.0362,35.9854,36.0023,45200.0
2014-04-01 10:15:00,42.54,42.59,42.52,42.59,26000.0,36.0023,36.0447,35.9854,36.0447,26000.0
2014-04-01 10:20:00,42.59,42.6,42.58,42.6,26400.0,36.0447,36.0531,36.0362,36.0531,26400.0
2014-04-01 10:25:00,42.6,42.65,42.58,42.65,29600.0,36.0531,36.0954,36.0362,36.0954,29600.0
2014-04-01 10:30:00,42.65,42.68,42.63,42.67,81600.0,36.0954,36.1208,36.0785,36.1124,81600.0
2014-04-01 10:35:00,42.66,42.68,42.66,42.68,4200.0,36.1039,36.1208,36.1039,36.1208,4200.0
2014-04-01 10:40:00,42.67,42.72,42.66,42.71,37400.0,36.1124,36.1547,36.1039,36.1462,37400.0
2014-04-01 10:45:00,42.71,42.72,42.67,42.68,74200.0,36.1462,36.1547,36.1124,36.1208,74200.0
2014-04-01 10:50:00,42.67,42.68,42.64,42.64,38000.0,36.1124,36.1208,36.087,36.087,38000.0
2014-04-01 10:55:00,42.64,42.68,42.63,42.67,46200.0,36.087,36.1208,36.0785,36.1124,46200.0
2014-04-01 11:00:00,42.66,42.67,42.63,42.64,12800.0,36.1039,36.1124,36.0785,36.087,12800.0
2014-04-01 11:05:00,42.64,42.66,42.63,42.64,54200.0,36.087,36.1039,36.0785,36.087,54200.0
2014-04-01 11:10:00,42.64,42.66,42.62,42.62,94200.0,36.087,36.1039,36.0701,36.0701,94200.0
2014-04-01 11:15:00,42.62,42.62,42.59,42.6,84800.0,36.0701,36.0701,36.0447,36.0531,84800.0
2014-04-01 11:20:00,42.6,42.62,42.6,42.62,13400.0,36.0531,36.0701,36.0531,36.0701,13400.0
2014-04-01 11:25:00,42.61,42.62,42.58,42.6,16800.0,36.0616,36.0701,36.0362,36.0531,16800.0
2014-04-01 11:30:00,42.6,42.63,42.57,42.58,92800.0,36.0531,36.0785,36.0277,36.0362,92800.0
2014-04-01 11:35:00,42.57,42.6,42.57,42.6,24400.0,36.0277,36.0531,36.0277,36.0531,24400.0
2014-04-01 11:40:00,42.6,42.6,42.59,42.6,20800.0,36.0531,36.0531,36.0447,36.0531,20800.0
2014-04-01 11:45:00,42.6,42.6,42.58,42.58,9200.0,36.0531,36.0531,36.0362,36.0362,9200.0
2014-04-01 11:50:00,42.58,42.58,42.57,42.57,17800.0,36.0362,36.0362,36.0277,36.0277,17800.0
2014-04-01 11:55:00,42.57,42.58,42.53,42.54,52600.0,36.0277,36.0362,35.9939,36.0023,52600.0
2014-04-01 12:00:00,42.54,42.56,42.54,42.55,282400.0,36.0023,36.0193,36.0023,36.0108,282400.0
2014-04-01 12:05:00,42.55,42.55,42.52,42.55,164600.0,36.0108,36.0108,35.9854,36.0108,164600.0
2014-04-01 12:10:00,42.55,42.55,42.52,42.52,147200.0,36.0108,36.0108,35.9854,35.9854,147200.0
2014-04-01 12:15:00,42.52,42.56,42.52,42.56,20200.0,35.9854,36.0193,35.9854,36.0193,20200.0
2014-04-01 12:20:00,42.56,42.57,42.55,42.57,23000.0,36.0193,36.0277,36.0108,36.0277,23000.0
2014-04-01 12:25:00,42.56,42.57,42.55,42.57,22200.0,36.0193,36.0277,36.0108,36.0277,22200.0
2014-04-01 12:30:00,42.58,42.58,42.55,42.56,29400.0,36.0362,36.0362,36.0108,36.0193,29400.0
2014-04-01 12:35:00,42.56,42.6,42.56,42.6,23200.0,36.0193,36.0531,36.0193,36.0531,23200.0
2014-04-01 12:40:00,42.59,42.63,42.59,42.62,44200.0,36.0447,36.0785,36.0447,36.0701,44200.0
2014-04-01 12:45:00,42.62,42.63,42.6,42.61,9200.0,36.0701,36.0785,36.0531,36.0616,9200.0
2014-04-01 12:50:00,42.6,42.62,42.6,42.62,29000.0,36.0531,36.0701,36.0531,36.0701,29000.0
2014-04-01 12:55:00,42.62,42.62,42.61,42.61,10800.0,36.0701,36.0701,36.0616,36.0616,10800.0
2014-04-01 13:00:00,42.61,42.61,42.57,42.59,35400.0,36.0616,36.0616,36.0277,36.0447,35400.0
2014-04-01 13:05:00,42.6,42.62,42.58,42.6,17200.0,36.0531,36.0701,36.0362,36.0531,17200.0
2014-04-01 13:10:00,42.6,42.6,42.6,42.6,89800.0,36.0531,36.0531,36.0531,36.0531,89800.0
2014-04-01 13:15:00,42.6,42.63,42.6,42.61,13800.0,36.0531,36.0785,36.0531,36.0616,13800.0
2014-04-01 13:20:00,42.61,42.63,42.59,42.63,36400.0,36.0616,36.0785,36.0447,36.0785,36400.0
2014-04-01 13:25:00,42.63,42.65,42.63,42.63,21400.0,36.0785,36.0954,36.0785,36.0785,21400.0
2014-04-01 13:30:00,42.63,42.63,42.61,42.61,22600.0,36.0785,36.0785,36.0616,36.0616,22600.0
2014-04-01 13:35:00,42.61,42.61,42.59,42.6,75200.0,36.0616,36.0616,36.0447,36.0531,75200.0
2014-04-01 13:40:00,42.61,42.65,42.61,42.65,14800.0,36.0616,36.0954,36.0616,36.0954,14800.0
2014-04-01 13:45:00,42.64,42.65,42.62,42.63,29800.0,36.087,36.0954,36.0701,36.0785,29800.0
2014-04-01 13:50:00,42.64,42.66,42.63,42.66,10600.0,36.087,36.1039,36.0785,36.1039,10600.0
2014-04-01 13:55:00,42.66,42.66,42.64,42.66,18600.0,36.1039,36.1039,36.087,36.1039,18600.0
2014-04-01 14:00:00,42.66,42.67,42.64,42.67,7400.0,36.1039,36.1124,36.087,36.1124,7400.0
2014-04-01 14:05:00,42.67,42.7,42.67,42.7,146400.0,36.1124,36.1378,36.1124,36.1378,146400.0
2014-04-01 14:10:00,42.71,42.72,42.7,42.7,38800.0,36.1462,36.1547,36.1378,36.1378,38800.0
2014-04-01 14:15:00,42.7,42.7,42.68,42.7,13000.0,36.1378,36.1378,36.1208,36.1378,13000.0
2014-04-01 14:20:00,42.69,42.72,42.69,42.72,9400.0,36.1293,36.1547,36.1293,36.1547,9400.0
2014-04-01 14:25:00,42.72,42.72,42.7,42.72,12000.0,36.1547,36.1547,36.1378,36.1547,12000.0
2014-04-01 14:30:00,42.73,42.73,42.71,42.73,8400.0,36.1631,36.1631,36.1462,36.1631,8400.0
2014-04-01 14:35:00,42.73,42.74,42.7,42.7,85200.0,36.1631,36.1716,36.1378,36.1378,85200.0
2014-04-01 14:40:00,42.71,42.74,42.71,42.73,12000.0,36.1462,36.1716,36.1462,36.1631,12000.0
2014-04-01 14:45:00,42.73,42.76,42.73,42.74,38600.0,36.1631,36.1885,36.1631,36.1716,38600.0
2014-04-01 14:50:00,42.73,42.74,42.72,42.72,128400.0,36.1631,36.1716,36.1547,36.1547,128400.0
2014-04-01 14:55:00,42.73,42.76,42.73,42.75,14400.0,36.1631,36.1885,36.1631,36.1801,14400.0
2014-04-01 15:00:00,42.74,42.77,42.74,42.74,55000.0,36.1716,36.197,36.1716,36.1716,55000.0
2014-04-01 15:05:00,42.74,42.74,42.73,42.73,13600.0,36.1716,36.1716,36.1631,36.1631,13600.0
2014-04-01 15:10:00,42.73,42.73,42.72,42.73,21000.0,36.1631,36.1631,36.1547,36.1631,21000.0
2014-04-01 15:15:00,42.73,42.74,42.73,42.74,23200.0,36.1631,36.1716,36.1631,36.1716,23200.0
2014-04-01 15:20:00,42.74,42.74,42.74,42.74,15200.0,36.1716,36.1716,36.1716,36.1716,15200.0
2014-04-01 15:25:00,42.73,42.75,42.72,42.74,29200.0,36.1631,36.1801,36.1547,36.1716,29200.0
2014-04-01 15:30:00,42.74,42.74,42.71,42.72,48000.0,36.1716,36.1716,36.1462,36.1547,48000.0
2014-04-01 15:35:00,42.72,42.72,42.71,42.72,28400.0,36.1547,36.1547,36.1462,36.1547,28400.0
2014-04-01 15:40:00,42.73,42.74,42.73,42.74,92800.0,36.1631,36.1716,36.1631,36.1716,92800.0
2014-04-01 15:45:00,42.74,42.78,42.74,42.78,132400.0,36.1716,36.2055,36.1716,36.2055,132400.0
2014-04-01 15:50:00,42.79,42.79,42.76,42.76,203800.0,36.2139,36.2139,36.1885,36.1885,203800.0
2014-04-01 15:55:00,42.76,42.77,42.74,42.76,118400.0,36.1885,36.197,36.1716,36.1885,118400.0
2014-04-02 09:30:00,42.71,42.9,42.71,42.83,35000.0,36.1462,36.307,36.1462,36.2478,35000.0
2014-04-02 09:35:00,42.83,42.95,42.8,42.94,52800.0,36.2478,36.3493,36.2224,36.3409,52800.0
2014-04-02 09:40:00,42.91,42.97,42.91,42.97,81000.0,36.3155,36.3663,36.3155,36.3663,81000.0
2014-04-02 09:45:00,42.97,43.0,42.94,42.98,107800.0,36.3663,36.3917,36.3409,36.3747,107800.0
2014-04-02 09:50:00,42.99,43.0,42.96,42.99,42600.0,36.3832,36.3917,36.3578,36.3832,42600.0
2014-04-02 09:55:00,42.97,43.08,42.97,43.02,216200.0,36.3663,36.4594,36.3663,36.4086,216200.0
2014-04-02 10:00:00,43.03,43.17,43.0,43.17,282600.0,36.417,36.5355,36.3917,36.5355,282600.0
2014-04-02 10:05:00,43.18,43.27,43.16,43.25,369800.0,36.544,36.6202,36.5271,36.6032,369800.0
2014-04-02 10:10:00,43.24,43.26,43.17,43.17,129200.0,36.5948,36.6117,36.5355,36.5355,129200.0
2014-04-02 10:15:00,43.17,43.17,43.12,43.13,52000.0,36.5355,36.5355,36.4932,36.5017,52000.0
2014-04-02 10:20:00,43.15,43.2,43.13,43.13,81200.0,36.5186,36.5609,36.5017,36.5017,81200.0
2014-04-02 10:25:00,43.16,43.2,43.15,43.19,56000.0,36.5271,36.5609,36.5186,36.5525,56000.0
2014-04-02 10:30:00,43.2,43.25,43.19,43.24,115800.0,36.5609,36.6032,36.5525,36.5948,115800.0
2014-04-02 10:35:00,43.24,43.26,43.23,43.24,95600.0,36.5948,36.6117,36.5863,36.5948,95600.0
2014-04-02 10:40:00,43.24,43.28,43.24,43.27,171600.0,36.5948,36.6286,36.5948,36.6202,171600.0
2014-04-02 10:45:00,43.27,43.27,43.22,43.22,41200.0,36.6202,36.6202,36.5778,36.5778,41200.0
2014-04-02 10:50:00,43.21,43.24,43.21,43.24,343000.0,36.5694,36.5948,36.5694,36.5948,343000.0
2014-04-02 10:55:00,43.24,43.27,43.23,43.26,113000.0,36.5948,36.6202,36.5863,36.6117,113000.0
2014-04-02 11:00:00,43.26,43.29,43.24,43.28,55600.0,36.6117,36.6371,36.5948,36.6286,55600.0
2014-04-02 11:05:00,43.27,43.29,43.24,43.24,52200.0,36.6202,36.6371,36.5948,36.5948,52200.0
2014-04-02 11:10:00,43.24,43.26,43.2,43.2,46000.0,36.5948,36.6117,36.5609,36.5609,46000.0
2014-04-02 11:15:00,43.2,43.22,43.17,43.22,13000.0,36.5609,36.5778,36.5355,36.5778,13000.0
2014-04-02 11:20:00,43.23,43.24,43.21,43.22,11800.0,36.5863,36.5948,36.5694,36.5778,11800.0
2014-04-02 11:25:00,43.23,43.24,43.2,43.22,22200.0,36.5863,36.5948,36.5609,36.5778,22200.0
2014-04-02 11:30:00,43.22,43.22,43.2,43.2,13600.0,36.5778,36.5778,36.5609,36.5609,13600.0
2014-04-02 11:35:00,43.19,43.22,43.19,43.21,15400.0,36.5525,36.5778,36.5525,36.5694,15400.0
2014-04-02 11:40:00,43.21,43.24,43.21,43.23,11800.0,36.5694,36.5948,36.5694,36.5863,11800.0
2014-04-02 11:45:00,43.23,43.27,43.23,43.24,48400.0,36.5863,36.6202,36.5863,36.5948,48400.0
2014-04-02 11:50:00,43.24,43.29,43.24,43.29,57800.0,36.5948,36.6371,36.5948,36.6371,57800.0
2014-04-02 11:55:00,43.28,43.29,43.27,43.28,93800.0,36.6286,36.6371,36.6202,36.6286,93800.0
2014-04-02 12:00:00,43.28,43.29,43.26,43.26,66000.0,36.6286,36.6371,36.6117,36.6117,66000.0
2014-04-02 12:05:00,43.26,43.27,43.24,43.26,20200.0,36.6117,36.6202,36.5948,36.6117,20200.0
2014-04-02 12:10:00,43.26,43.29,43.26,43.27,40400.0,36.6117,36.6371,36.6117,36.6202,40400.0
2014-04-02 12:15:00,43.27,43.3,43.27,43.27,80600.0,36.6202,36.6455,36.6202,36.6202,80600.0
2014-04-02 12:20:00,43.27,43.3,43.26,43.3,24600.0,36.6202,36.6455,36.6117,36.6455,24600.0
2014-04-02 12:25:00,43.29,43.31,43.27,43.27,40800.0,36.6371,36.654,36.6202,36.6202,40800.0
2014-04-02 12:30:00,43.27,43.3,43.27,43.3,20400.0,36.6202,36.6455,36.6202,36.6455,20400.0
2014-04-02 12:35:00,43.3,43.3,43.26,43.27,29000.0,36.6455,36.6455,36.6117,36.6202,29000.0
2014-04-02 12:40:00,43.27,43.28,43.27,43.27,81000.0,36.6202,36.6286,36.6202,36.6202,81000.0
2014-04-02 12:45:00,43.27,43.27,43.26,43.26,88200.0,36.6202,36.6202,36.6117,36.6117,88200.0
2014-04-02 12:50:00,43.26,43.26,43.24,43.24,10600.0,36.6117,36.6117,36.5948,36.5948,10600.0
2014-04-02 12:55:00,43.24,43.24,43.23,43.23,36800.0,36.5948,36.5948,36.5863,36.5863,36800.0
2014-04-02 13:00:00,43.23,43.25,43.22,43.24,86000.0,36.5863,36.6032,36.5778,36.5948,86000.0
2014-04-02 13:05:00,43.24,43.25,43.22,43.23,18200.0,36.5948,36.6032,36.5778,36.5863,18200.0
2014-04-02 13:10:00,43.23,43.24,43.21,43.24,66800.0,36.5863,36.5948,36.5694,36.5948,66800.0
2014-04-02 13:15:00,43.24,43.26,43.24,43.25,21000.0,36.5948,36.6117,36.5948,36.6032,21000.0
2014-04-02 13:20:00,43.25,43.25,43.21,43.22,24000.0,36.6032,36.6032,36.5694,36.5778,24000.0
2014-04-02 13:25:00,43.22,43.25,43.22,43.25,36400.0,36.5778,36.6032,36.5778,36.6032,36400.0
2014-04-02 13:30:00,43.25,43.25,43.23,43.24,24400.0,36.6032,36.6032,36.5863,36.5948,24400.0
2014-04-02 13:35:00,43.24,43.25,43.2,43.2,31200.0,36.5948,36.6032,36.5609,36.5609,31200.0
2014-04-02 13:40:00,43.2,43.22,43.19,43.2,26200.0,36.5609,36.5778,36.5525,36.5609,26200.0
2014-04-02 13:45:00,43.2,43.2,43.17,43.2,87200.0,36.5609,36.5609,36.5355,36.5609,87200.0
2014-04-02 13:50:00,43.21,43.23,43.21,43.21,24000.0,36.5694,36.5863,36.5694,36.5694,24000.0
2014-04-02 13:55:00,43.21,43.22,43.2,43.21,43800.0,36.5694,36.5778,36.5609,36.5694,43800.0
2014-04-02 14:00:00,43.21,43.23,43.2,43.2,19200.0,36.5694,36.5863,36.5609,36.5609,19200.0
2014-04-02 14:05:00,43.2,43.21,43.18,43.19,36400.0,36.5609,36.5694,36.544,36.5525,36400.0
2014-04-02 14:10:00,43.19,43.19,43.18,43.19,36000.0,36.5525,36.5525,36.544,36.5525,36000.0
2014-04-02 14:15:00,43.19,43.26,43.19,43.24,95000.0,36.5525,36.6117,36.5525,36.5948,95000.0
2014-04-02 14:20:00,43.24,43.26,43.24,43.26,33800.0,36.5948,36.6117,36.5948,36.6117,33800.0
2014-04-02 14:25:00,43.25,43.26,43.23,43.23,118800.0,36.6032,36.6117,36.5863,36.5863,118800.0
2014-04-02 14:30:00,43.23,43.24,43.22,43.23,42000.0,36.5863,36.5948,36.5778,36.5863,42000.0
2014-04-02 14:35:00,43.24,43.26,43.24,43.24,36400.0,36.5948,36.6117,36.5948,36.5948,36400.0
2014-04-02 14:40:00,43.24,43.25,43.24,43.25,44600.0,36.5948,36.6032,36.5948,36.6032,44600.0
2014-04-02 14:45:00,43.25,43.25,43.24,43.24,44200.0,36.6032,36.6032,36.5948,36.5948,44200.0
2014-04-02 14:50:00,43.24,43.28,43.24,43.28,105800.0,36.5948,36.6286,36.5948,36.6286,105800.0
2014-04-02 14:55:00,43.28,43.31,43.27,43.31,40800.0,36.6286,36.654,36.6202,36.654,40800.0
2014-04-02 15:00:00,43.31,43.33,43.31,43.33,135200.0,36.654,36.6709,36.654,36.6709,135200.0
2014-04-02 15:05:00,43.33,43.33,43.32,43.32,94400.0,36.6709,36.6709,36.6625,36.6625,94400.0
2014-04-02 15:10:00,43.33,43.35,43.32,43.35,69200.0,36.6709,36.6879,36.6625,36.6879,69200.0
2014-04-02 15:15:00,43.35,43.35,43.33,43.34,90600.0,36.6879,36.6879,36.6709,36.6794,90600.0
2014-04-02 15:20:00,43.34,43.36,43.32,43.35,91600.0,36.6794,36.6963,36.6625,36.6879,91600.0
2014-04-02 15:25:00,43.36,43.39,43.35,43.39,72200.0,36.6963,36.7217,36.6879,36.7217,72200.0
2014-04-02 15:30:00,43.4,43.41,43.39,43.4,116200.0,36.7302,36.7386,36.7217,36.7302,116200.0
2014-04-02 15:35:00,43.4,43.41,43.38,43.41,156000.0,36.7302,36.7386,36.7133,36.7386,156000.0
2014-04-02 15:40:00,43.41,43.42,43.4,43.42,112400.0,36.7386,36.7471,36.7302,36.7471,112400.0
2014-04-02 15:45:00,43.42,43.43,43.38,43.41,241200.0,36.7471,36.7556,36.7133,36.7386,241200.0
2014-04-02 15:50:00,43.4,43.4,43.37,43.38,186800.0,36.7302,36.7302,36.7048,36.7133,186800.0
2014-04-02 15:55:00,43.38,43.38,43.35,43.38,507200.0,36.7133,36.7133,36.6879,36.7133,507200.0
2014-04-03 09:30:00,43.37,43.43,43.34,43.43,53800.0,36.7048,36.7556,36.6794,36.7556,53800.0
2014-04-03 09:35:00,43.42,43.43,43.35,43.43,171600.0,36.7471,36.7556,36.6879,36.7556,171600.0
2014-04-03 09:40:00,43.43,43.48,43.43,43.46,13600.0,36.7556,36.7979,36.7556,36.781,13600.0
2014-04-03 09:45:00,43.47,43.52,43.47,43.47,70600.0,36.7894,36.8317,36.7894,36.7894,70600.0
2014-04-03 09:50:00,43.49,43.53,43.47,43.53,38800.0,36.8063,36.8402,36.7894,36.8402,38800.0
2014-04-03 09:55:00,43.54,43.56,43.52,43.56,50200.0,36.8487,36.8656,36.8317,36.8656,50200.0
2014-04-03 10:00:00,43.56,43.59,43.53,43.57,102600.0,36.8656,36.891,36.8402,36.8741,102600.0
2014-04-03 10:05:00,43.57,43.57,43.51,43.55,75400.0,36.8741,36.8741,36.8233,36.8571,75400.0
2014-04-03 10:10:00,43.54,43.56,43.52,43.54,33000.0,36.8487,36.8656,36.8317,36.8487,33000.0
2014-04-03 10:15:00,43.53,43.56,43.53,43.55,221800.0,36.8402,36.8656,36.8402,36.8571,221800.0
2014-04-03 10:20:00,43.55,43.55,43.5,43.51,91600.0,36.8571,36.8571,36.8148,36.8233,91600.0
2014-04-03 10:25:00,43.51,43.51,43.47,43.48,61600.0,36.8233,36.8233,36.7894,36.7979,61600.0
2014-04-03 10:30:00,43.48,43.52,43.47,43.49,365200.0,36.7979,36.8317,36.7894,36.8063,365200.0
2014-04-03 10:35:00,43.49,43.49,43.44,43.45,206400.0,36.8063,36.8063,36.764,36.7725,206400.0
2014-04-03 10:40:00,43.45,43.47,43.37,43.37,528200.0,36.7725,36.7894,36.7048,36.7048,528200.0
2014-04-03 10:45:00,43.37,43.42,43.37,43.37,585400.0,36.7048,36.7471,36.7048,36.7048,585400.0
2014-04-03 10:50:00,43.37,43.4,43.35,43.35,101800.0,36.7048,36.7302,36.6879,36.6879,101800.0
2014-04-03 10:55:00,43.35,43.35,43.32,43.33,297400.0,36.6879,36.6879,36.6625,36.6709,297400.0
2014-04-03 11:00:00,43.33,43.33,43.31,43.31,102000.0,36.6709,36.6709,36.654,36.654,102000.0
2014-04-03 11:05:00,43.31,43.35,43.31,43.34,106000.0,36.654,36.6879,36.654,36.6794,106000.0
2014-04-03 11:10:00,43.34,43.35,43.32,43.32,49200.0,36.6794,36.6879,36.6625,36.6625,49200.0
2014-04-03 11:15:00,43.32,43.32,43.31,43.31,98000.0,36.6625,36.6625,36.654,36.654,98000.0
2014-04-03 11:20:00,43.31,43.31,43.26,43.27,81000.0,36.654,36.654,36.6117,36.6202,81000.0
2014-04-03 11:25:00,43.27,43.31,43.26,43.26,135800.0,36.6202,36.654,36.6117,36.6117,135800.0
2014-04-03 11:30:00,43.25,43.26,43.23,43.26,96400.0,36.6032,36.6117,36.5863,36.6117,96400.0
2014-04-03 11:35:00,43.26,43.27,43.24,43.27,52200.0,36.6117,36.6202,36.5948,36.6202,52200.0
2014-04-03 11:40:00,43.29,43.3,43.25,43.27,35600.0,36.6371,36.6455,36.6032,36.6202,35600.0
2014-04-03 11:45:00,43.27,43.27,43.24,43.26,101000.0,36.6202,36.6202,36.5948,36.6117,101000.0
2014-04-03 11:50:00,43.26,43.27,43.24,43.24,22200.0,36.6117,36.6202,36.5948,36.5948,22200.0
2014-04-03 11:55:00,43.24,43.25,43.23,43.23,15200.0,36.5948,36.6032,36.5863,36.5863,15200.0
2014-04-03 12:00:00,43.22,43.25,43.21,43.25,40800.0,36.5778,36.6032,36.5694,36.6032,40800.0
2014-04-03 12:05:00,43.26,43.27,43.23,43.24,20200.0,36.6117,36.6202,36.5863,36.5948,20200.0
2014-04-03 12:10:00,43.24,43.26,43.22,43.22,7200.0,36.5948,36.6117,36.5778,36.5778,7200.0
2014-04-03 12:15:00,43.22,43.22,43.18,43.21,18200.0,36.5778,36.5778,36.544,36.5694,18200.0
2014-04-03 12:20:00,43.21,43.21,43.2,43.21,10800.0,36.5694,36.5694,36.5609,36.5694,10800.0
2014-04-03 12:25:00,43.21,43.21,43.18,43.2,10400.0,36.5694,36.5694,36.544,36.5609,10400.0
2014-04-03 12:30:00,43.18,43.18,43.17,43.17,42600.0,36.544,36.544,36.5355,36.5355,42600.0
2014-04-03 12:35:00,43.17,43.17,43.12,43.12,46800.0,36.5355,36.5355,36.4932,36.4932,46800.0
2014-04-03 12:40:00,43.11,43.18,43.09,43.13,160000.0,36.4847,36.544,36.4678,36.5017,160000.0
2014-04-03 12:45:00,43.13,43.13,43.09,43.09,105000.0,36.5017,36.5017,36.4678,36.4678,105000.0
2014-04-03 12:50:00,43.1,43.16,43.1,43.15,75600.0,36.4763,36.5271,36.4763,36.5186,75600.0
2014-04-03 12:55:00,43.15,43.15,43.11,43.11,24800.0,36.5186,36.5186,36.4847,36.4847,24800.0
2014-04-03 13:00:00,43.1,43.13,43.1,43.12,40800.0,36.4763,36.5017,36.4763,36.4932,40800.0
2014-04-03 13:05:00,43.1,43.11,43.1,43.1,44600.0,36.4763,36.4847,36.4763,36.4763,44600.0
2014-04-03 13:10:00,43.1,43.16,43.09,43.15,92400.0,36.4763,36.5271,36.4678,36.5186,92400.0
2014-04-03 13:15:00,43.16,43.16,43.15,43.15,38800.0,36.5271,36.5271,36.5186,36.5186,38800.0
2014-04-03 13:20:00,43.15,43.15,43.15,43.15,16200.0,36.5186,36.5186,36.5186,36.5186,16200.0
2014-04-03 13:25:00,43.15,43.18,43.13,43.17,94800.0,36.5186,36.544,36.5017,36.5355,94800.0
2014-04-03 13:30:00,43.17,43.18,43.15,43.18,23400.0,36.5355,36.544,36.5186,36.544,23400.0
2014-04-03 13:35:00,43.17,43.17,43.13,43.16,15600.0,36.5355,36.5355,36.5017,36.5271,15600.0
2014-04-03 13:40:00,43.17,43.19,43.16,43.19,16600.0,36.5355,36.5525,36.5271,36.5525,16600.0
2014-04-03 13:45:00,43.19,43.19,43.15,43.15,14200.0,36.5525,36.5525,36.5186,36.5186,14200.0
2014-04-03 13:50:00,43.16,43.17,43.13,43.15,20400.0,36.5271,36.5355,36.5017,36.5186,20400.0
2014-04-03 13:55:00,43.15,43.15,43.11,43.12,60000.0,36.5186,36.5186,36.4847,36.4932,60000.0
2014-04-03 14:00:00,43.12,43.12,43.08,43.09,282000.0,36.4932,36.4932,36.4594,36.4678,282000.0
2014-04-03 14:05:00,43.09,43.13,43.08,43.12,71600.0,36.4678,36.5017,36.4594,36.4932,71600.0
2014-04-03 14:10:00,43.12,43.13,43.1,43.1,25200.0,36.4932,36.5017,36.4763,36.4763,25200.0
2014-04-03 14:15:00,43.1,43.11,43.1,43.1,110200.0,36.4763,36.4847,36.4763,36.4763,110200.0
2014-04-03 14:20:00,43.1,43.1,43.1,43.1,19200.0,36.4763,36.4763,36.4763,36.4763,19200.0
2014-04-03 14:25:00,43.1,43.11,43.08,43.08,42400.0,36.4763,36.4847,36.4594,36.4594,42400.0
2014-04-03 14:30:00,43.08,43.08,43.05,43.06,67000.0,36.4594,36.4594,36.434,36.4424,67000.0
2014-04-03 14:35:00,43.07,43.07,42.99,42.99,74200.0,36.4509,36.4509,36.3832,36.3832,74200.0
2014-04-03 14:40:00,42.99,43.05,42.99,43.05,115000.0,36.3832,36.434,36.3832,36.434,115000.0
2014-04-03 14:45:00,43.05,43.08,43.05,43.06,98600.0,36.434,36.4594,36.434,36.4424,98600.0
2014-04-03 14:50:00,43.06,43.06,43.04,43.06,38000.0,36.4424,36.4424,36.4255,36.4424,38000.0
2014-04-03 14:55:00,43.05,43.09,43.05,43.09,47200.0,36.434,36.4678,36.434,36.4678,47200.0
2014-04-03 15:00:00,43.09,43.1,43.09,43.1,52200.0,36.4678,36.4763,36.4678,36.4763,52200.0
2014-04-03 15:05:00,43.1,43.1,43.08,43.09,109200.0,36.4763,36.4763,36.4594,36.4678,109200.0
2014-04-03 15:10:00,43.09,43.11,43.08,43.1,82400.0,36.4678,36.4847,36.4594,36.4763,82400.0
2014-04-03 15:15:00,43.09,43.13,43.09,43.13,124000.0,36.4678,36.5017,36.4678,36.5017,124000.0
2014-04-03 15:20:00,43.13,43.13,43.1,43.1,62400.0,36.5017,36.5017,36.4763,36.4763,62400.0
2014-04-03 15:25:00,43.1,43.18,43.1,43.18,125800.0,36.4763,36.544,36.4763,36.544,125800.0
2014-04-03 15:30:00,43.18,43.18,43.16,43.16,44600.0,36.544,36.544,36.5271,36.5271,44600.0
2014-04-03 15:35:00,43.16,43.23,43.16,43.2,1267600.0,36.5271,36.5863,36.5271,36.5609,1267600.0
2014-04-03 15:40:00,43.2,43.24,43.2,43.23,332400.0,36.5609,36.5948,36.5609,36.5863,332400.0
2014-04-03 15:45:00,43.23,43.27,43.23,43.26,277600.0,36.5863,36.6202,36.5863,36.6117,277600.0
2014-04-03 15:50:00,43.26,43.27,43.24,43.24,115600.0,36.6117,36.6202,36.5948,36.5948,115600.0
2014-04-03 15:55:00,43.25,43.26,43.22,43.25,305600.0,36.6032,36.6117,36.5778,36.6032,305600.0
2014-04-04 09:30:00,43.35,43.56,43.35,43.37,63400.0,36.6879,36.8656,36.6879,36.7048,63400.0
2014-04-04 09:35:00,43.32,43.34,43.27,43.34,31400.0,36.6625,36.6794,36.6202,36.6794,31400.0
2014-04-04 09:40:00,43.35,43.35,43.21,43.24,63600.0,36.6879,36.6879,36.5694,36.5948,63600.0
2014-04-04 09:45:00,43.24,43.26,43.19,43.2,55400.0,36.5948,36.6117,36.5525,36.5609,55400.0
2014-04-04 09:50:00,43.2,43.21,43.17,43.18,13800.0,36.5609,36.5694,36.5355,36.544,13800.0
2014-04-04 09:55:00,43.17,43.26,43.15,43.24,47000.0,36.5355,36.6117,36.5186,36.5948,47000.0
2014-04-04 10:00:00,43.23,43.27,43.21,43.27,46200.0,36.5863,36.6202,36.5694,36.6202,46200.0
2014-04-04 10:05:00,43.29,43.34,43.29,43.33,9200.0,36.6371,36.6794,36.6371,36.6709,9200.0
2014-04-04 10:10:00,43.34,43.38,43.31,43.33,12800.0,36.6794,36.7133,36.654,36.6709,12800.0
2014-04-04 10:15:00,43.33,43.33,43.3,43.32,25600.0,36.6709,36.6709,36.6455,36.6625,25600.0
2014-04-04 10:20:00,43.31,43.31,43.24,43.24,10200.0,36.654,36.654,36.5948,36.5948,10200.0
2014-04-04 10:25:00,43.24,43.32,43.24,43.32,24800.0,36.5948,36.6625,36.5948,36.6625,24800.0
2014-04-04 10:30:00,43.33,43.42,43.33,43.41,97200.0,36.6709,36.7471,36.6709,36.7386,97200.0
2014-04-04 10:35:00,43.41,43.43,43.33,43.36,27200.0,36.7386,36.7556,36.6709,36.6963,27200.0
2014-04-04 10:40:00,43.35,43.38,43.32,43.33,21000.0,36.6879,36.7133,36.6625,36.6709,21000.0
2014-04-04 10:45:00,43.32,43.35,43.31,43.33,13600.0,36.6625,36.6879,36.654,36.6709,13600.0
2014-04-04 10:50:00,43.33,43.35,43.3,43.32,241200.0,36.6709,36.6879,36.6455,36.6625,241200.0
2014-04-04 10:55:00,43.33,43.35,43.28,43.29,73200.0,36.6709,36.6879,36.6286,36.6371,73200.0
2014-04-04 11:00:00,43.29,43.29,43.23,43.23,17200.0,36.6371,36.6371,36.5863,36.5863,17200.0
2014-04-04 11:05:00,43.23,43.23,43.07,43.07,103800.0,36.5863,36.5863,36.4509,36.4509,103800.0
2014-04-04 11:10:00,43.07,43.1,43.07,43.09,50000.0,36.4509,36.4763,36.4509,36.4678,50000.0
2014-04-04 11:15:00,43.09,43.1,42.99,43.0,148000.0,36.4678,36.4763,36.3832,36.3917,148000.0
2014-04-04 11:20:00,42.99,43.05,42.96,42.96,61800.0,36.3832,36.434,36.3578,36.3578,61800.0
2014-04-04 11:25:00,42.96,42.98,42.94,42.95,40000.0,36.3578,36.3747,36.3409,36.3493,40000.0
2014-04-04 11:30:00,42.96,43.04,42.96,43.02,16000.0,36.3578,36.4255,36.3578,36.4086,16000.0
2014-04-04 11:35:00,43.03,43.03,42.91,42.96,133400.0,36.417,36.417,36.3155,36.3578,133400.0
2014-04-04 11:40:00,42.95,42.95,42.86,42.86,66200.0,36.3493,36.3493,36.2732,36.2732,66200.0
2014-04-04 11:45:00,42.86,42.86,42.68,42.7,97800.0,36.2732,36.2732,36.1208,36.1378,97800.0
2014-04-04 11:50:00,42.71,42.77,42.7,42.74,94000.0,36.1462,36.197,36.1378,36.1716,94000.0
2014-04-04 11:55:00,42.74,42.8,42.72,42.77,42800.0,36.1716,36.2224,36.1547,36.197,42800.0
2014-04-04 12:00:00,42.76,42.76,42.6,42.6,69400.0,36.1885,36.1885,36.0531,36.0531,69400.0
2014-04-04 12:05:00,42.6,42.62,42.52,42.56,55000.0,36.0531,36.0701,35.9854,36.0193,55000.0
2014-04-04 12:10:00,42.56,42.57,42.49,42.54,61200.0,36.0193,36.0277,35.96,36.0023,61200.0
2014-04-04 12:15:00,42.53,42.64,42.52,42.6,45400.0,35.9939,36.087,35.9854,36.0531,45400.0
2014-04-04 12:20:00,42.6,42.73,42.59,42.72,198000.0,36.0531,36.1631,36.0447,36.1547,198000.0
2014-04-04 12:25:00,42.72,42.74,42.66,42.67,140000.0,36.1547,36.1716,36.1039,36.1124,140000.0
2014-04-04 12:30:00,42.68,42.73,42.67,42.69,85400.0,36.1208,36.1631,36.1124,36.1293,85400.0
2014-04-04 12:35:00,42.68,42.69,42.65,42.69,40400.0,36.1208,36.1293,36.0954,36.1293,40400.0
2014-04-04 12:40:00,42.69,42.7,42.64,42.66,54800.0,36.1293,36.1378,36.087,36.1039,54800.0
2014-04-04 12:45:00,42.66,42.66,42.58,42.6,54400.0,36.1039,36.1039,36.0362,36.0531,54400.0
2014-04-04 12:50:00,42.6,42.6,42.55,42.55,68600.0,36.0531,36.0531,36.0108,36.0108,68600.0
2014-04-04 12:55:00,42.55,42.55,42.47,42.51,75200.0,36.0108,36.0108,35.9431,35.977,75200.0
2014-04-04 13:00:00,42.5,42.54,42.43,42.5,28400.0,35.9685,36.0023,35.9093,35.9685,28400.0
2014-04-04 13:05:00,42.49,42.54,42.47,42.52,20400.0,35.96,36.0023,35.9431,35.9854,20400.0
2014-04-04 13:10:00,42.52,42.59,42.52,42.56,30800.0,35.9854,36.0447,35.9854,36.0193,30800.0
2014-04-04 13:15:00,42.57,42.65,42.57,42.63,75000.0,36.0277,36.0954,36.0277,36.0785,75000.0
2014-04-04 13:20:00,42.63,42.63,42.53,42.55,34800.0,36.0785,36.0785,35.9939,36.0108,34800.0
2014-04-04 13:25:00,42.55,42.58,42.52,42.52,39200.0,36.0108,36.0362,35.9854,35.9854,39200.0
2014-04-04 13:30:00,42.52,42.54,42.49,42.5,12800.0,35.9854,36.0023,35.96,35.9685,12800.0
2014-04-04 13:35:00,42.5,42.58,42.5,42.54,25000.0,35.9685,36.0362,35.9685,36.0023,25000.0
2014-04-04 13:40:00,42.54,42.57,42.48,42.52,24600.0,36.0023,36.0277,35.9516,35.9854,24600.0
2014-04-04 13:45:00,42.51,42.56,42.5,42.51,36800.0,35.977,36.0193,35.9685,35.977,36800.0
2014-04-04 13:50:00,42.51,42.57,42.5,42.57,20800.0,35.977,36.0277,35.9685,36.0277,20800.0
2014-04-04 13:55:00,42.57,42.57,42.49,42.52,66400.0,36.0277,36.0277,35.96,35.9854,66400.0
2014-04-04 14:00:00,42.52,42.55,42.47,42.47,26000.0,35.9854,36.0108,35.9431,35.9431,26000.0
2014-04-04 14:05:00,42.47,42.48,42.4,42.41,32200.0,35.9431,35.9516,35.8839,35.8923,32200.0
2014-04-04 14:10:00,42.41,42.43,42.38,42.41,51200.0,35.8923,35.9093,35.8669,35.8923,51200.0
2014-04-04 14:15:00,42.41,42.48,42.41,42.44,74800.0,35.8923,35.9516,35.8923,35.9177,74800.0
2014-04-04 14:20:00,42.44,42.46,42.42,42.46,64000.0,35.9177,35.9346,35.9008,35.9346,64000.0
2014-04-04 14:25:00,42.44,42.45,42.41,42.42,45800.0,35.9177,35.9262,35.8923,35.9008,45800.0
2014-04-04 14:30:00,42.41,42.46,42.4,42.42,52800.0,35.8923,35.9346,35.8839,35.9008,52800.0
2014-04-04 14:35:00,42.43,42.43,42.35,42.38,81200.0,35.9093,35.9093,35.8415,35.8669,81200.0
2014-04-04 14:40:00,42.38,42.42,42.38,42.38,19200.0,35.8669,35.9008,35.8669,35.8669,19200.0
2014-04-04 14:45:00,42.37,42.4,42.34,42.38,50000.0,35.8585,35.8839,35.8331,35.8669,50000.0
2014-04-04 14:50:00,42.39,42.42,42.39,42.41,22800.0,35.8754,35.9008,35.8754,35.8923,22800.0
2014-04-04 14:55:00,42.41,42.45,42.41,42.45,72800.0,35.8923,35.9262,35.8923,35.9262,72800.0
2014-04-04 15:00:00,42.45,42.45,42.41,42.42,39000.0,35.9262,35.9262,35.8923,35.9008,39000.0
2014-04-04 15:05:00,42.41,42.41,42.38,42.4,33800.0,35.8923,35.8923,35.8669,35.8839,33800.0
2014-04-04 15:10:00,42.39,42.49,42.39,42.49,65200.0,35.8754,35.96,35.8754,35.96,65200.0
2014-04-04 15:15:00,42.49,42.52,42.47,42.52,35000.0,35.96,35.9854,35.9431,35.9854,35000.0
2014-04-04 15:20:00,42.52,42.55,42.5,42.54,76200.0,35.9854,36.0108,35.9685,36.0023,76200.0
2014-04-04 15:25:00,42.54,42.58,42.52,42.55,41400.0,36.0023,36.0362,35.9854,36.0108,41400.0
2014-04-04 15:30:00,42.54,42.55,42.48,42.49,47600.0,36.0023,36.0108,35.9516,35.96,47600.0
2014-04-04 15:35:00,42.49,42.49,42.46,42.46,133200.0,35.96,35.96,35.9346,35.9346,133200.0
2014-04-04 15:40:00,42.46,42.46,42.43,42.44,72200.0,35.9346,35.9346,35.9093,35.9177,72200.0
2014-04-04 15:45:00,42.43,42.49,42.43,42.46,206400.0,35.9093,35.96,35.9093,35.9346,206400.0
2014-04-04 15:50:00,42.46,42.47,42.45,42.47,215200.0,35.9346,35.9431,35.9262,35.9431,215200.0
2014-04-04 15:55:00,42.47,42.47,42.43,42.45,245800.0,35.9431,35.9431,35.9093,35.9262,245800.0
2014-04-07 09:30:00,42.41,42.48,42.12,42.18,158600.0,35.8923,35.9516,35.6469,35.6977,158600.0
2014-04-07 09:35:00,42.18,42.2,42.02,42.02,144200.0,35.6977,35.7146,35.5623,35.5623,144200.0
2014-04-07 09:40:00,42.02,42.07,41.86,41.88,131400.0,35.5623,35.6046,35.4269,35.4438,131400.0
2014-04-07 09:45:00,41.87,41.92,41.86,41.9,118000.0,35.4353,35.4776,35.4269,35.4607,118000.0
2014-04-07 09:50:00,41.89,41.96,41.89,41.94,98600.0,35.4522,35.5115,35.4522,35.4946,98600.0
2014-04-07 09:55:00,41.94,41.97,41.92,41.93,264600.0,35.4946,35.5199,35.4776,35.4861,264600.0
2014-04-07 10:00:00,41.92,41.93,41.85,41.88,177800.0,35.4776,35.4861,35.4184,35.4438,177800.0
2014-04-07 10:05:00,41.9,41.91,41.77,41.91,197000.0,35.4607,35.4692,35.3507,35.4692,197000.0
2014-04-07 10:10:00,41.91,41.97,41.85,41.97,59600.0,35.4692,35.5199,35.4184,35.5199,59600.0
2014-04-07 10:15:00,41.97,41.97,41.9,41.94,40200.0,35.5199,35.5199,35.4607,35.4946,40200.0
2014-04-07 10:20:00,41.96,41.97,41.9,41.94,66600.0,35.5115,35.5199,35.4607,35.4946,66600.0
2014-04-07 10:25:00,41.94,41.99,41.87,41.87,76000.0,35.4946,35.5369,35.4353,35.4353,76000.0
2014-04-07 10:30:00,41.87,41.91,41.82,41.9,57200.0,35.4353,35.4692,35.393,35.4607,57200.0
2014-04-07 10:35:00,41.91,41.92,41.79,41.82,22400.0,35.4692,35.4776,35.3676,35.393,22400.0
2014-04-07 10:40:00,41.81,41.82,41.76,41.8,71200.0,35.3845,35.393,35.3422,35.3761,71200.0
2014-04-07 10:45:00,41.8,41.8,41.73,41.74,227000.0,35.3761,35.3761,35.3168,35.3253,227000.0
2014-04-07 10:50:00,41.74,41.75,41.7,41.74,138200.0,35.3253,35.3338,35.2914,35.3253,138200.0
2014-04-07 10:55:00,41.74,41.74,41.69,41.72,113200.0,35.3253,35.3253,35.283,35.3084,113200.0
2014-04-07 11:00:00,41.72,41.79,41.68,41.76,91800.0,35.3084,35.3676,35.2745,35.3422,91800.0
2014-04-07 11:05:00,41.76,41.77,41.71,41.74,72200.0,35.3422,35.3507,35.2999,35.3253,72200.0
2014-04-07 11:10:00,41.74,41.76,41.68,41.69,83400.0,35.3253,35.3422,35.2745,35.283,83400.0
2014-04-07 11:15:00,41.69,41.69,41.62,41.65,195400.0,35.283,35.283,35.2237,35.2491,195400.0
2014-04-07 11:20:00,41.65,41.65,41.56,41.58,89400.0,35.2491,35.2491,35.173,35.1899,89400.0
2014-04-07 11:25:00,41.59,41.6,41.57,41.58,49600.0,35.1983,35.2068,35.1814,35.1899,49600.0
2014-04-07 11:30:00,41.57,41.68,41.57,41.66,43400.0,35.1814,35.2745,35.1814,35.2576,43400.0
2014-04-07 11:35:00,41.66,41.67,41.63,41.66,38600.0,35.2576,35.2661,35.2322,35.2576,38600.0
2014-04-07 11:40:00,41.66,41.66,41.61,41.62,59200.0,35.2576,35.2576,35.2153,35.2237,59200.0
2014-04-07 11:45:00,41.62,41.64,41.6,41.6,60400.0,35.2237,35.2407,35.2068,35.2068,60400.0
2014-04-07 11:50:00,41.6,41.6,41.55,41.56,45400.0,35.2068,35.2068,35.1645,35.173,45400.0
2014-04-07 11:55:00,41.56,41.58,41.53,41.53,24600.0,35.173,35.1899,35.1476,35.1476,24600.0
2014-04-07 12:00:00,41.52,41.57,41.52,41.56,35400.0,35.1391,35.1814,35.1391,35.173,35400.0
2014-04-07 12:05:00,41.55,41.56,41.48,41.48,42000.0,35.1645,35.173,35.1053,35.1053,42000.0
2014-04-07 12:10:00,41.48,41.49,41.42,41.43,49200.0,35.1053,35.1137,35.0545,35.0629,49200.0
2014-04-07 12:15:00,41.42,41.42,41.37,41.37,36800.0,35.0545,35.0545,35.0122,35.0122,36800.0
2014-04-07 12:20:00,41.37,41.45,41.37,41.44,100000.0,35.0122,35.0799,35.0122,35.0714,100000.0
2014-04-07 12:25:00,41.45,41.48,41.45,41.46,9600.0,35.0799,35.1053,35.0799,35.0883,9600.0
2014-04-07 12:30:00,41.45,41.5,41.42,41.49,42400.0,35.0799,35.1222,35.0545,35.1137,42400.0
2014-04-07 12:35:00,41.5,41.56,41.48,41.54,48400.0,35.1222,35.173,35.1053,35.156,48400.0
2014-04-07 12:40:00,41.54,41.62,41.54,41.58,125000.0,35.156,35.2237,35.156,35.1899,125000.0
2014-04-07 12:45:00,41.57,41.59,41.52,41.52,13800.0,35.1814,35.1983,35.1391,35.1391,13800.0
2014-04-07 12:50:00,41.52,41.58,41.52,41.57,12400.0,35.1391,35.1899,35.1391,35.1814,12400.0
2014-04-07 12:55:00,41.57,41.59,41.56,41.57,22200.0,35.1814,35.1983,35.173,35.1814,22200.0
2014-04-07 13:00:00,41.57,41.58,41.54,41.55,79800.0,35.1814,35.1899,35.156,35.1645,79800.0
2014-04-07 13:05:00,41.52,41.54,41.45,41.46,31800.0,35.1391,35.156,35.0799,35.0883,31800.0
2014-04-07 13:10:00,41.46,41.47,41.42,41.45,40600.0,35.0883,35.0968,35.0545,35.0799,40600.0
2014-04-07 13:15:00,41.45,41.46,41.44,41.44,4600.0,35.0799,35.0883,35.0714,35.0714,4600.0
2014-04-07 13:20:00,41.44,41.55,41.43,41.55,136600.0,35.0714,35.1645,35.0629,35.1645,136600.0
2014-04-07 13:25:00,41.55,41.55,41.46,41.47,39200.0,35.1645,35.1645,35.0883,35.0968,39200.0
2014-04-07 13:30:00,41.47,41.5,41.44,41.48,14600.0,35.0968,35.1222,35.0714,35.1053,14600.0
2014-04-07 13:35:00,41.47,41.47,41.44,41.44,18000.0,35.0968,35.0968,35.0714,35.0714,18000.0
2014-04-07 13:40:00,41.43,41.45,41.41,41.42,31600.0,35.0629,35.0799,35.046,35.0545,31600.0
2014-04-07 13:45:00,41.42,41.43,41.39,41.43,67400.0,35.0545,35.0629,35.0291,35.0629,67400.0
2014-04-07 13:50:00,41.42,41.42,41.35,41.37,105200.0,35.0545,35.0545,34.9952,35.0122,105200.0
2014-04-07 13:55:00,41.36,41.39,41.35,41.37,12600.0,35.0037,35.0291,34.9952,35.0122,12600.0
2014-04-07 14:00:00,41.37,41.39,41.35,41.38,76400.0,35.0122,35.0291,34.9952,35.0206,76400.0
2014-04-07 14:05:00,41.38,41.42,41.36,41.39,34800.0,35.0206,35.0545,35.0037,35.0291,34800.0
2014-04-07 14:10:00,41.39,41.4,41.35,41.35,24200.0,35.0291,35.0375,34.9952,34.9952,24200.0
2014-04-07 14:15:00,41.35,41.38,41.34,41.34,58600.0,34.9952,35.0206,34.9868,34.9868,58600.0
2014-04-07 14:20:00,41.33,41.35,41.29,41.29,91400.0,34.9783,34.9952,34.9445,34.9445,91400.0
2014-04-07 14:25:00,41.3,41.32,41.27,41.32,56200.0,34.9529,34.9698,34.9275,34.9698,56200.0
2014-04-07 14:30:00,41.32,41.32,41.27,41.27,44400.0,34.9698,34.9698,34.9275,34.9275,44400.0
2014-04-07 14:35:00,41.27,41.33,41.26,41.33,61800.0,34.9275,34.9783,34.9191,34.9783,61800.0
2014-04-07 14:40:00,41.33,41.43,41.32,41.43,94000.0,34.9783,35.0629,34.9698,35.0629,94000.0
2014-04-07 14:45:00,41.43,41.49,41.41,41.49,114800.0,35.0629,35.1137,35.046,35.1137,114800.0
2014-04-07 14:50:00,41.49,41.55,41.49,41.55,115000.0,35.1137,35.1645,35.1137,35.1645,115000.0
2014-04-07 14:55:00,41.55,41.58,41.53,41.54,58800.0,35.1645,35.1899,35.1476,35.156,58800.0
2014-04-07 15:00:00,41.54,41.55,41.51,41.51,44200.0,35.156,35.1645,35.1306,35.1306,44200.0
2014-04-07 15:05:00,41.51,41.54,41.49,41.54,42600.0,35.1306,35.156,35.1137,35.156,42600.0
2014-04-07 15:10:00,41.54,41.62,41.51,41.62,52600.0,35.156,35.2237,35.1306,35.2237,52600.0
2014-04-07 15:15:00,41.62,41.67,41.6,41.66,197000.0,35.2237,35.2661,35.2068,35.2576,197000.0
2014-04-07 15:20:00,41.67,41.67,41.61,41.63,38400.0,35.2661,35.2661,35.2153,35.2322,38400.0
2014-04-07 15:25:00,41.63,41.7,41.63,41.7,79000.0,35.2322,35.2914,35.2322,35.2914,79000.0
2014-04-07 15:30:00,41.7,41.7,41.62,41.62,65200.0,35.2914,35.2914,35.2237,35.2237,65200.0
2014-04-07 15:35:00,41.62,41.63,41.58,41.58,31200.0,35.2237,35.2322,35.1899,35.1899,31200.0
2014-04-07 15:40:00,41.58,41.58,41.53,41.54,166600.0,35.1899,35.1899,35.1476,35.156,166600.0
2014-04-07 15:45:00,41.53,41.55,41.52,41.52,67800.0,35.1476,35.1645,35.1391,35.1391,67800.0
2014-04-07 15:50:00,41.52,41.52,41.49,41.49,103000.0,35.1391,35.1391,35.1137,35.1137,103000.0
2014-04-07 15:55:00,41.49,41.54,41.49,41.51,266600.0,35.1137,35.156,35.1137,35.1306,266600.0
2014-04-08 09:30:00,41.68,41.68,41.38,41.5,79800.0,35.2745,35.2745,35.0206,35.1222,79800.0
2014-04-08 09:35:00,41.5,41.73,41.5,41.72,82400.0,35.1222,35.3168,35.1222,35.3084,82400.0
2014-04-08 09:40:00,41.72,41.79,41.71,41.77,109000.0,35.3084,35.3676,35.2999,35.3507,109000.0
2014-04-08 09:45:00,41.77,41.77,41.63,41.64,157000.0,35.3507,35.3507,35.2322,35.2407,157000.0
2014-04-08 09:50:00,41.63,41.7,41.57,41.7,101000.0,35.2322,35.2914,35.1814,35.2914,101000.0
2014-04-08 09:55:00,41.71,41.77,41.69,41.72,60200.0,35.2999,35.3507,35.283,35.3084,60200.0
2014-04-08 10:00:00,41.71,41.84,41.71,41.78,83400.0,35.2999,35.4099,35.2999,35.3591,83400.0
2014-04-08 10:05:00,41.77,41.81,41.75,41.78,16600.0,35.3507,35.3845,35.3338,35.3591,16600.0
2014-04-08 10:10:00,41.78,41.78,41.71,41.75,34800.0,35.3591,35.3591,35.2999,35.3338,34800.0
2014-04-08 10:15:00,41.75,41.77,41.67,41.68,95400.0,35.3338,35.3507,35.2661,35.2745,95400.0
2014-04-08 10:20:00,41.67,41.69,41.51,41.52,76200.0,35.2661,35.283,35.1306,35.1391,76200.0
2014-04-08 10:25:00,41.51,41.57,41.49,41.51,18000.0,35.1306,35.1814,35.1137,35.1306,18000.0
2014-04-08 10:30:00,41.52,41.62,41.52,41.6,56200.0,35.1391,35.2237,35.1391,35.2068,56200.0
2014-04-08 10:35:00,41.59,41.65,41.57,41.65,70000.0,35.1983,35.2491,35.1814,35.2491,70000.0
2014-04-08 10:40:00,41.66,41.69,41.6,41.67,19600.0,35.2576,35.283,35.2068,35.2661,19600.0
2014-04-08 10:45:00,41.66,41.69,41.62,41.63,48600.0,35.2576,35.283,35.2237,35.2322,48600.0
2014-04-08 10:50:00,41.65,41.73,41.65,41.67,51800.0,35.2491,35.3168,35.2491,35.2661,51800.0
2014-04-08 10:55:00,41.68,41.73,41.66,41.68,51600.0,35.2745,35.3168,35.2576,35.2745,51600.0
2014-04-08 11:00:00,41.68,41.76,41.68,41.76,16200.0,35.2745,35.3422,35.2745,35.3422,16200.0
2014-04-08 11:05:00,41.77,41.82,41.74,41.82,11800.0,35.3507,35.393,35.3253,35.393,11800.0
2014-04-08 11:10:00,41.82,41.82,41.76,41.79,15200.0,35.393,35.393,35.3422,35.3676,15200.0
2014-04-08 11:15:00,41.79,41.89,41.79,41.88,88800.0,35.3676,35.4522,35.3676,35.4438,88800.0
2014-04-08 11:20:00,41.88,41.91,41.87,41.9,10600.0,35.4438,35.4692,35.4353,35.4607,10600.0
2014-04-08 11:25:00,41.9,41.9,41.84,41.85,14000.0,35.4607,35.4607,35.4099,35.4184,14000.0
2014-04-08 11:30:00,41.86,41.9,41.85,41.89,12800.0,35.4269,35.4607,35.4184,35.4522,12800.0
2014-04-08 11:35:00,41.88,41.88,41.82,41.83,61800.0,35.4438,35.4438,35.393,35.4015,61800.0
2014-04-08 11:40:00,41.81,41.85,41.79,41.82,15000.0,35.3845,35.4184,35.3676,35.393,15000.0
2014-04-08 11:45:00,41.82,41.83,41.76,41.76,10200.0,35.393,35.4015,35.3422,35.3422,10200.0
2014-04-08 11:50:00,41.75,41.81,41.75,41.79,9600.0,35.3338,35.3845,35.3338,35.3676,9600.0
2014-04-08 11:55:00,41.79,41.87,41.77,41.87,45000.0,35.3676,35.4353,35.3507,35.4353,45000.0
2014-04-08 12:00:00,41.86,41.86,41.81,41.83,29800.0,35.4269,35.4269,35.3845,35.4015,29800.0
2014-04-08 12:05:00,41.85,41.88,41.83,41.85,38200.0,35.4184,35.4438,35.4015,35.4184,38200.0
2014-04-08 12:10:00,41.85,41.89,41.85,41.88,59400.0,35.4184,35.4522,35.4184,35.4438,59400.0
2014-04-08 12:15:00,41.89,41.92,41.88,41.91,14800.0,35.4522,35.4776,35.4438,35.4692,14800.0
2014-04-08 12:20:00,41.91,41.91,41.88,41.89,9400.0,35.4692,35.4692,35.4438,35.4522,9400.0
2014-04-08 12:25:00,41.9,41.97,41.9,41.97,34400.0,35.4607,35.5199,35.4607,35.5199,34400.0
2014-04-08 12:30:00,41.98,41.98,41.94,41.94,6200.0,35.5284,35.5284,35.4946,35.4946,6200.0
2014-04-08 12:35:00,41.95,41.95,41.92,41.94,78200.0,35.503,35.503,35.4776,35.4946,78200.0
2014-04-08 12:40:00,41.93,41.93,41.85,41.87,10800.0,35.4861,35.4861,35.4184,35.4353,10800.0
2014-04-08 12:45:00,41.86,41.88,41.83,41.86,17800.0,35.4269,35.4438,35.4015,35.4269,17800.0
2014-04-08 12:50:00,41.85,41.85,41.83,41.85,8000.0,35.4184,35.4184,35.4015,35.4184,8000.0
2014-04-08 12:55:00,41.85,41.85,41.81,41.81,8200.0,35.4184,35.4184,35.3845,35.3845,8200.0
2014-04-08 13:00:00,41.82,41.85,41.82,41.82,17600.0,35.393,35.4184,35.393,35.393,17600.0
2014-04-08 13:05:00,41.82,41.83,41.79,41.8,10200.0,35.393,35.4015,35.3676,35.3761,10200.0
2014-04-08 13:10:00,41.81,41.82,41.8,41.82,16000.0,35.3845,35.393,35.3761,35.393,16000.0
2014-04-08 13:15:00,41.82,41.88,41.82,41.88,9400.0,35.393,35.4438,35.393,35.4438,9400.0
2014-04-08 13:20:00,41.88,41.96,41.88,41.96,13600.0,35.4438,35.5115,35.4438,35.5115,13600.0
2014-04-08 13:25:00,41.97,42.02,41.97,41.99,58800.0,35.5199,35.5623,35.5199,35.5369,58800.0
2014-04-08 13:30:00,42.0,42.0,41.95,41.95,7800.0,35.5453,35.5453,35.503,35.503,7800.0
2014-04-08 13:35:00,41.96,41.96,41.93,41.93,17200.0,35.5115,35.5115,35.4861,35.4861,17200.0
2014-04-08 13:40:00,41.94,41.95,41.92,41.92,12400.0,35.4946,35.503,35.4776,35.4776,12400.0
2014-04-08 13:45:00,41.92,41.93,41.87,41.92,16600.0,35.4776,35.4861,35.4353,35.4776,16600.0
2014-04-08 13:50:00,41.9,41.91,41.88,41.91,5800.0,35.4607,35.4692,35.4438,35.4692,5800.0
2014-04-08 13:55:00,41.92,41.94,41.91,41.94,7600.0,35.4776,35.4946,35.4692,35.4946,7600.0
2014-04-08 14:00:00,41.94,41.95,41.88,41.88,5400.0,35.4946,35.503,35.4438,35.4438,5400.0
2014-04-08 14:05:00,41.89,41.9,41.84,41.84,19400.0,35.4522,35.4607,35.4099,35.4099,19400.0
2014-04-08 14:10:00,41.84,41.89,41.84,41.88,22400.0,35.4099,35.4522,35.4099,35.4438,22400.0
2014-04-08 14:15:00,41.88,41.88,41.82,41.85,68600.0,35.4438,35.4438,35.393,35.4184,68600.0
2014-04-08 14:20:00,41.85,41.85,41.82,41.85,30000.0,35.4184,35.4184,35.393,35.4184,30000.0
2014-04-08 14:25:00,41.85,41.87,41.81,41.81,56600.0,35.4184,35.4353,35.3845,35.3845,56600.0
2014-04-08 14:30:00,41.83,41.85,41.8,41.84,36600.0,35.4015,35.4184,35.3761,35.4099,36600.0
2014-04-08 14:35:00,41.83,41.83,41.79,41.8,26800.0,35.4015,35.4015,35.3676,35.3761,26800.0
2014-04-08 14:40:00,41.8,41.83,41.74,41.75,113600.0,35.3761,35.4015,35.3253,35.3338,113600.0
2014-04-08 14:45:00,41.74,41.91,41.73,41.88,737600.0,35.3253,35.4692,35.3168,35.4438,737600.0
2014-04-08 14:50:00,41.88,41.92,41.88,41.89,66000.0,35.4438,35.4776,35.4438,35.4522,66000.0
2014-04-08 14:55:00,41.89,41.92,41.86,41.88,20000.0,35.4522,35.4776,35.4269,35.4438,20000.0
2014-04-08 15:00:00,41.87,41.88,41.83,41.84,14400.0,35.4353,35.4438,35.4015,35.4099,14400.0
2014-04-08 15:05:00,41.84,41.86,41.84,41.84,28200.0,35.4099,35.4269,35.4099,35.4099,28200.0
2014-04-08 15:10:00,41.85,41.85,41.81,41.84,20200.0,35.4184,35.4184,35.3845,35.4099,20200.0
2014-04-08 15:15:00,41.84,41.86,41.83,41.85,14200.0,35.4099,35.4269,35.4015,35.4184,14200.0
2014-04-08 15:20:00,41.85,41.9,41.85,41.89,29800.0,35.4184,35.4607,35.4184,35.4522,29800.0
2014-04-08 15:25:00,41.89,41.95,41.89,41.95,100400.0,35.4522,35.503,35.4522,35.503,100400.0
2014-04-08 15:30:00,41.95,41.97,41.94,41.95,53400.0,35.503,35.5199,35.4946,35.503,53400.0
2014-04-08 15:35:00,41.95,41.96,41.93,41.95,42600.0,35.503,35.5115,35.4861,35.503,42600.0
2014-04-08 15:40:00,41.95,41.95,41.91,41.91,48200.0,35.503,35.503,35.4692,35.4692,48200.0
2014-04-08 15:45:00,41.9,41.95,41.9,41.95,126000.0,35.4607,35.503,35.4607,35.503,126000.0
2014-04-08 15:50:00,41.94,41.96,41.91,41.93,77600.0,35.4946,35.5115,35.4692,35.4861,77600.0
2014-04-08 15:55:00,41.93,41.97,41.93,41.93,150000.0,35.4861,35.5199,35.4861,35.4861,150000.0
2014-04-09 09:30:00,42.1,42.1,41.96,41.99,34200.0,35.63,35.63,35.5115,35.5369,34200.0
2014-04-09 09:35:00,41.99,42.04,41.96,41.97,46400.0,35.5369,35.5792,35.5115,35.5199,46400.0
2014-04-09 09:40:00,41.97,41.98,41.83,41.86,123600.0,35.5199,35.5284,35.4015,35.4269,123600.0
2014-04-09 09:45:00,41.84,41.93,41.84,41.84,98800.0,35.4099,35.4861,35.4099,35.4099,98800.0
2014-04-09 09:50:00,41.84,41.88,41.79,41.87,64600.0,35.4099,35.4438,35.3676,35.4353,64600.0
2014-04-09 09:55:00,41.88,41.91,41.86,41.86,79400.0,35.4438,35.4692,35.4269,35.4269,79400.0
2014-04-09 10:00:00,41.84,41.91,41.81,41.82,32800.0,35.4099,35.4692,35.3845,35.393,32800.0
2014-04-09 10:05:00,41.79,41.82,41.76,41.76,46200.0,35.3676,35.393,35.3422,35.3422,46200.0
2014-04-09 10:10:00,41.75,41.83,41.75,41.76,9000.0,35.3338,35.4015,35.3338,35.3422,9000.0
2014-04-09 10:15:00,41.79,41.87,41.79,41.85,22600.0,35.3676,35.4353,35.3676,35.4184,22600.0
2014-04-09 10:20:00,41.85,41.95,41.85,41.95,23400.0,35.4184,35.503,35.4184,35.503,23400.0
2014-04-09 10:25:00,41.94,41.94,41.88,41.88,14200.0,35.4946,35.4946,35.4438,35.4438,14200.0
2014-04-09 10:30:00,41.88,41.95,41.88,41.92,9800.0,35.4438,35.503,35.4438,35.4776,9800.0
2014-04-09 10:35:00,41.91,41.92,41.86,41.86,38200.0,35.4692,35.4776,35.4269,35.4269,38200.0
2014-04-09 10:40:00,41.86,41.89,41.86,41.89,12200.0,35.4269,35.4522,35.4269,35.4522,12200.0
2014-04-09 10:45:00,41.87,41.87,41.78,41.85,15600.0,35.4353,35.4353,35.3591,35.4184,15600.0
2014-04-09 10:50:00,41.85,41.85,41.79,41.81,17000.0,35.4184,35.4184,35.3676,35.3845,17000.0
2014-04-09 10:55:00,41.81,41.84,41.8,41.83,7800.0,35.3845,35.4099,35.3761,35.4015,7800.0
2014-04-09 11:00:00,41.83,41.84,41.78,41.8,32600.0,35.4015,35.4099,35.3591,35.3761,32600.0
2014-04-09 11:05:00,41.79,41.88,41.79,41.88,19000.0,35.3676,35.4438,35.3676,35.4438,19000.0
2014-04-09 11:10:00,41.87,41.92,41.87,41.91,14000.0,35.4353,35.4776,35.4353,35.4692,14000.0
2014-04-09 11:15:00,41.91,41.97,41.91,41.96,28600.0,35.4692,35.5199,35.4692,35.5115,28600.0
2014-04-09 11:20:00,41.96,41.96,41.88,41.88,38400.0,35.5115,35.5115,35.4438,35.4438,38400.0
2014-04-09 11:25:00,41.88,41.9,41.85,41.88,17400.0,35.4438,35.4607,35.4184,35.4438,17400.0
2014-04-09 11:30:00,41.88,41.95,41.85,41.93,19400.0,35.4438,35.503,35.4184,35.4861,19400.0
2014-04-09 11:35:00,41.94,41.96,41.94,41.95,15800.0,35.4946,35.5115,35.4946,35.503,15800.0
2014-04-09 11:40:00,41.95,42.04,41.93,42.04,287400.0,35.503,35.5792,35.4861,35.5792,287400.0
2014-04-09 11:45:00,42.04,42.1,42.04,42.08,163000.0,35.5792,35.63,35.5792,35.613,163000.0
2014-04-09 11:50:00,42.07,42.08,42.04,42.05,49000.0,35.6046,35.613,35.5792,35.5877,49000.0
2014-04-09 11:55:00,42.04,42.08,42.04,42.04,18000.0,35.5792,35.613,35.5792,35.5792,18000.0
2014-04-09 12:00:00,42.04,42.07,42.04,42.06,7200.0,35.5792,35.6046,35.5792,35.5961,7200.0
2014-04-09 12:05:00,42.05,42.06,42.0,42.02,9000.0,35.5877,35.5961,35.5453,35.5623,9000.0
2014-04-09 12:10:00,42.03,42.03,42.02,42.02,800.0,35.5707,35.5707,35.5623,35.5623,800.0
2014-04-09 12:15:00,42.02,42.03,41.97,41.99,33400.0,35.5623,35.5707,35.5199,35.5369,33400.0
2014-04-09 12:20:00,42.01,42.03,42.01,42.03,7400.0,35.5538,35.5707,35.5538,35.5707,7400.0
2014-04-09 12:25:00,42.04,42.07,42.04,42.06,8000.0,35.5792,35.6046,35.5792,35.5961,8000.0
2014-04-09 12:30:00,42.06,42.09,42.06,42.08,11600.0,35.5961,35.6215,35.5961,35.613,11600.0
2014-04-09 12:35:00,42.08,42.08,42.05,42.06,6800.0,35.613,35.613,35.5877,35.5961,6800.0
2014-04-09 12:40:00,42.07,42.09,42.06,42.09,8200.0,35.6046,35.6215,35.5961,35.6215,8200.0
2014-04-09 12:45:00,42.09,42.09,42.08,42.08,5400.0,35.6215,35.6215,35.613,35.613,5400.0
2014-04-09 12:50:00,42.08,42.08,42.02,42.02,15600.0,35.613,35.613,35.5623,35.5623,15600.0
2014-04-09 12:55:00,42.03,42.06,42.02,42.03,11000.0,35.5707,35.5961,35.5623,35.5707,11000.0
2014-04-09 13:00:00,42.03,42.08,42.03,42.08,11800.0,35.5707,35.613,35.5707,35.613,11800.0
2014-04-09 13:05:00,42.07,42.09,42.05,42.06,3400.0,35.6046,35.6215,35.5877,35.5961,3400.0
2014-04-09 13:10:00,42.06,42.06,42.04,42.04,14200.0,35.5961,35.5961,35.5792,35.5792,14200.0
2014-04-09 13:15:00,42.04,42.05,42.03,42.04,134200.0,35.5792,35.5877,35.5707,35.5792,134200.0
2014-04-09 13:20:00,42.03,42.04,42.02,42.04,13800.0,35.5707,35.5792,35.5623,35.5792,13800.0
2014-04-09 13:25:00,42.03,42.03,42.02,42.02,5400.0,35.5707,35.5707,35.5623,35.5623,5400.0
2014-04-09 13:30:00,42.01,42.01,42.0,42.01,9000.0,35.5538,35.5538,35.5453,35.5538,9000.0
2014-04-09 13:35:00,42.01,42.01,41.99,41.99,20400.0,35.5538,35.5538,35.5369,35.5369,20400.0
2014-04-09 13:40:00,41.99,42.02,41.99,42.02,12200.0,35.5369,35.5623,35.5369,35.5623,12200.0
2014-04-09 13:45:00,42.02,42.04,42.02,42.03,48200.0,35.5623,35.5792,35.5623,35.5707,48200.0
2014-04-09 13:50:00,42.02,42.04,42.01,42.01,17600.0,35.5623,35.5792,35.5538,35.5538,17600.0
2014-04-09 13:55:00,42.02,42.02,42.01,42.02,7200.0,35.5623,35.5623,35.5538,35.5623,7200.0
2014-04-09 14:00:00,42.0,42.1,42.0,42.1,21200.0,35.5453,35.63,35.5453,35.63,21200.0
2014-04-09 14:05:00,42.1,42.18,42.1,42.18,24200.0,35.63,35.6977,35.63,35.6977,24200.0
2014-04-09 14:10:00,42.19,42.21,42.16,42.21,218800.0,35.7061,35.7231,35.6807,35.7231,218800.0
2014-04-09 14:15:00,42.21,42.24,42.2,42.23,47200.0,35.7231,35.7485,35.7146,35.74,47200.0
2014-04-09 14:20:00,42.24,42.29,42.24,42.27,131400.0,35.7485,35.7908,35.7485,35.7738,131400.0
2014-04-09 14:25:00,42.27,42.29,42.23,42.24,12600.0,35.7738,35.7908,35.74,35.7485,12600.0
2014-04-09 14:30:00,42.24,42.26,42.23,42.23,13600.0,35.7485,35.7654,35.74,35.74,13600.0
2014-04-09 14:35:00,42.24,42.27,42.23,42.25,49200.0,35.7485,35.7738,35.74,35.7569,49200.0
2014-04-09 14:40:00,42.24,42.26,42.23,42.24,11000.0,35.7485,35.7654,35.74,35.7485,11000.0
2014-04-09 14:45:00,42.24,42.25,42.22,42.22,8600.0,35.7485,35.7569,35.7315,35.7315,8600.0
2014-04-09 14:50:00,42.22,42.24,42.22,42.23,62000.0,35.7315,35.7485,35.7315,35.74,62000.0
2014-04-09 14:55:00,42.23,42.24,42.19,42.2,181000.0,35.74,35.7485,35.7061,35.7146,181000.0
2014-04-09 15:00:00,42.2,42.21,42.18,42.2,14200.0,35.7146,35.7231,35.6977,35.7146,14200.0
2014-04-09 15:05:00,42.2,42.24,42.2,42.22,61400.0,35.7146,35.7485,35.7146,35.7315,61400.0
2014-04-09 15:10:00,42.22,42.24,42.2,42.22,91800.0,35.7315,35.7485,35.7146,35.7315,91800.0
2014-04-09 15:15:00,42.23,42.23,42.2,42.23,39400.0,35.74,35.74,35.7146,35.74,39400.0
2014-04-09 15:20:00,42.22,42.27,42.22,42.24,55800.0,35.7315,35.7738,35.7315,35.7485,55800.0
2014-04-09 15:25:00,42.24,42.24,42.21,42.22,45200.0,35.7485,35.7485,35.7231,35.7315,45200.0
2014-04-09 15:30:00,42.22,42.25,42.21,42.25,49400.0,35.7315,35.7569,35.7231,35.7569,49400.0
2014-04-09 15:35:00,42.24,42.29,42.24,42.27,84000.0,35.7485,35.7908,35.7485,35.7738,84000.0
2014-04-09 15:40:00,42.27,42.27,42.24,42.27,20600.0,35.7738,35.7738,35.7485,35.7738,20600.0
2014-04-09 15:45:00,42.26,42.28,42.24,42.28,36000.0,35.7654,35.7823,35.7485,35.7823,36000.0
2014-04-09 15:50:00,42.28,42.29,42.27,42.27,107000.0,35.7823,35.7908,35.7738,35.7738,107000.0
2014-04-09 15:55:00,42.28,42.31,42.28,42.3,341400.0,35.7823,35.8077,35.7823,35.7992,341400.0
2014-04-10 09:30:00,42.21,42.35,42.2,42.21,259600.0,35.7231,35.8415,35.7146,35.7231,259600.0
2014-04-10 09:35:00,42.22,42.33,42.17,42.29,208200.0,35.7315,35.8246,35.6892,35.7908,208200.0
2014-04-10 09:40:00,42.29,42.37,42.28,42.34,120200.0,35.7908,35.8585,35.7823,35.8331,120200.0
2014-04-10 09:45:00,42.35,42.37,42.25,42.27,71800.0,35.8415,35.8585,35.7569,35.7738,71800.0
2014-04-10 09:50:00,42.25,42.26,42.16,42.19,51800.0,35.7569,35.7654,35.6807,35.7061,51800.0
2014-04-10 09:55:00,42.15,42.17,42.1,42.16,21600.0,35.6723,35.6892,35.63,35.6807,21600.0
2014-04-10 10:00:00,42.17,42.18,42.08,42.15,63200.0,35.6892,35.6977,35.613,35.6723,63200.0
2014-04-10 10:05:00,42.14,42.17,42.1,42.12,130600.0,35.6638,35.6892,35.63,35.6469,130600.0
2014-04-10 10:10:00,42.13,42.22,42.13,42.15,47400.0,35.6554,35.7315,35.6554,35.6723,47400.0
2014-04-10 10:15:00,42.14,42.15,42.06,42.07,41200.0,35.6638,35.6723,35.5961,35.6046,41200.0
2014-04-10 10:20:00,42.07,42.15,42.07,42.13,13200.0,35.6046,35.6723,35.6046,35.6554,13200.0
2014-04-10 10:25:00,42.11,42.15,42.07,42.13,48600.0,35.6384,35.6723,35.6046,35.6554,48600.0
2014-04-10 10:30:00,42.15,42.17,42.11,42.16,21600.0,35.6723,35.6892,35.6384,35.6807,21600.0
2014-04-10 10:35:00,42.16,42.16,42.08,42.1,29200.0,35.6807,35.6807,35.613,35.63,29200.0
2014-04-10 10:40:00,42.1,42.1,41.99,41.99,23400.0,35.63,35.63,35.5369,35.5369,23400.0
2014-04-10 10:45:00,41.98,42.03,41.91,41.91,168200.0,35.5284,35.5707,35.4692,35.4692,168200.0
2014-04-10 10:50:00,41.91,41.94,41.88,41.93,54200.0,35.4692,35.4946,35.4438,35.4861,54200.0
2014-04-10 10:55:00,41.96,41.96,41.8,41.8,57200.0,35.5115,35.5115,35.3761,35.3761,57200.0
2014-04-10 11:00:00,41.79,41.79,41.72,41.77,118800.0,35.3676,35.3676,35.3084,35.3507,118800.0
2014-04-10 11:05:00,41.77,41.77,41.66,41.7,159200.0,35.3507,35.3507,35.2576,35.2914,159200.0
2014-04-10 11:10:00,41.7,41.83,41.67,41.83,62200.0,35.2914,35.4015,35.2661,35.4015,62200.0
2014-04-10 11:15:00,41.82,41.83,41.74,41.77,52800.0,35.393,35.4015,35.3253,35.3507,52800.0
2014-04-10 11:20:00,41.77,41.79,41.76,41.76,31000.0,35.3507,35.3676,35.3422,35.3422,31000.0
2014-04-10 11:25:00,41.75,41.76,41.63,41.63,93000.0,35.3338,35.3422,35.2322,35.2322,93000.0
2014-04-10 11:30:00,41.65,41.72,41.64,41.72,31000.0,35.2491,35.3084,35.2407,35.3084,31000.0
2014-04-10 11:35:00,41.71,41.72,41.67,41.69,24600.0,35.2999,35.3084,35.2661,35.283,24600.0
2014-04-10 11:40:00,41.69,41.74,41.67,41.74,19600.0,35.283,35.3253,35.2661,35.3253,19600.0
2014-04-10 11:45:00,41.74,41.74,41.65,41.67,67200.0,35.3253,35.3253,35.2491,35.2661,67200.0
2014-04-10 11:50:00,41.67,41.7,41.65,41.66,29200.0,35.2661,35.2914,35.2491,35.2576,29200.0
2014-04-10 11:55:00,41.67,41.67,41.6,41.6,85600.0,35.2661,35.2661,35.2068,35.2068,85600.0
2014-04-10 12:00:00,41.6,41.66,41.52,41.55,82600.0,35.2068,35.2576,35.1391,35.1645,82600.0
2014-04-10 12:05:00,41.55,41.56,41.51,41.52,160000.0,35.1645,35.173,35.1306,35.1391,160000.0
2014-04-10 12:10:00,41.51,41.52,41.46,41.49,46400.0,35.1306,35.1391,35.0883,35.1137,46400.0
2014-04-10 12:15:00,41.49,41.56,41.49,41.54,23400.0,35.1137,35.173,35.1137,35.156,23400.0
2014-04-10 12:20:00,41.52,41.55,41.49,41.49,19800.0,35.1391,35.1645,35.1137,35.1137,19800.0
2014-04-10 12:25:00,41.52,41.55,41.49,41.55,23200.0,35.1391,35.1645,35.1137,35.1645,23200.0
2014-04-10 12:30:00,41.54,41.58,41.52,41.55,43000.0,35.156,35.1899,35.1391,35.1645,43000.0
2014-04-10 12:35:00,41.56,41.57,41.52,41.54,38800.0,35.173,35.1814,35.1391,35.156,38800.0
2014-04-10 12:40:00,41.54,41.54,41.43,41.48,76800.0,35.156,35.156,35.0629,35.1053,76800.0
2014-04-10 12:45:00,41.48,41.49,41.45,41.49,17000.0,35.1053,35.1137,35.0799,35.1137,17000.0
2014-04-10 12:50:00,41.47,41.49,41.43,41.48,13600.0,35.0968,35.1137,35.0629,35.1053,13600.0
2014-04-10 12:55:00,41.48,41.48,41.42,41.43,18000.0,35.1053,35.1053,35.0545,35.0629,18000.0
2014-04-10 13:00:00,41.43,41.48,41.41,41.48,22800.0,35.0629,35.1053,35.046,35.1053,22800.0
2014-04-10 13:05:00,41.48,41.49,41.47,41.48,28200.0,35.1053,35.1137,35.0968,35.1053,28200.0
2014-04-10 13:10:00,41.48,41.5,41.42,41.43,24600.0,35.1053,35.1222,35.0545,35.0629,24600.0
2014-04-10 13:15:00,41.43,41.45,41.34,41.35,39800.0,35.0629,35.0799,34.9868,34.9952,39800.0
2014-04-10 13:20:00,41.35,41.35,41.28,41.29,23200.0,34.9952,34.9952,34.936,34.9445,23200.0
2014-04-10 13:25:00,41.31,41.37,41.29,41.36,48600.0,34.9614,35.0122,34.9445,35.0037,48600.0
2014-04-10 13:30:00,41.36,41.4,41.35,41.38,48800.0,35.0037,35.0375,34.9952,35.0206,48800.0
2014-04-10 13:35:00,41.37,41.4,41.37,41.38,19600.0,35.0122,35.0375,35.0122,35.0206,19600.0
2014-04-10 13:40:00,41.38,41.38,41.35,41.38,11200.0,35.0206,35.0206,34.9952,35.0206,11200.0
2014-04-10 13:45:00,41.37,41.43,41.37,41.4,75400.0,35.0122,35.0629,35.0122,35.0375,75400.0
2014-04-10 13:50:00,41.4,41.41,41.35,41.41,15000.0,35.0375,35.046,34.9952,35.046,15000.0
2014-04-10 13:55:00,41.41,41.46,41.41,41.45,48600.0,35.046,35.0883,35.046,35.0799,48600.0
2014-04-10 14:00:00,41.44,41.45,41.43,41.44,22800.0,35.0714,35.0799,35.0629,35.0714,22800.0
2014-04-10 14:05:00,41.45,41.47,41.44,41.44,26000.0,35.0799,35.0968,35.0714,35.0714,26000.0
2014-04-10 14:10:00,41.44,41.47,41.42,41.47,39800.0,35.0714,35.0968,35.0545,35.0968,39800.0
2014-04-10 14:15:00,41.47,41.47,41.42,41.43,105600.0,35.0968,35.0968,35.0545,35.0629,105600.0
2014-04-10 14:20:00,41.43,41.43,41.4,41.41,19800.0,35.0629,35.0629,35.0375,35.046,19800.0
2014-04-10 14:25:00,41.41,41.41,41.38,41.4,11200.0,35.046,35.046,35.0206,35.0375,11200.0
2014-04-10 14:30:00,41.39,41.39,41.36,41.38,63200.0,35.0291,35.0291,35.0037,35.0206,63200.0
2014-04-10 14:35:00,41.38,41.38,41.32,41.38,107600.0,35.0206,35.0206,34.9698,35.0206,107600.0
2014-04-10 14:40:00,41.38,41.4,41.36,41.38,42400.0,35.0206,35.0375,35.0037,35.0206,42400.0
2014-04-10 14:45:00,41.38,41.38,41.3,41.3,27000.0,35.0206,35.0206,34.9529,34.9529,27000.0
2014-04-10 14:50:00,41.3,41.35,41.28,41.28,37600.0,34.9529,34.9952,34.936,34.936,37600.0
2014-04-10 14:55:00,41.29,41.31,41.26,41.3,79400.0,34.9445,34.9614,34.9191,34.9529,79400.0
2014-04-10 15:00:00,41.3,41.3,41.18,41.2,167800.0,34.9529,34.9529,34.8514,34.8683,167800.0
2014-04-10 15:05:00,41.19,41.2,41.13,41.13,142000.0,34.8598,34.8683,34.809,34.809,142000.0
2014-04-10 15:10:00,41.13,41.17,41.12,41.13,97600.0,34.809,34.8429,34.8006,34.809,97600.0
2014-04-10 15:15:00,41.13,41.23,41.13,41.23,278600.0,34.809,34.8937,34.809,34.8937,278600.0
2014-04-10 15:20:00,41.23,41.23,41.15,41.15,124800.0,34.8937,34.8937,34.826,34.826,124800.0
2014-04-10 15:25:00,41.15,41.19,41.15,41.15,106800.0,34.826,34.8598,34.826,34.826,106800.0
2014-04-10 15:30:00,41.15,41.19,41.12,41.18,122800.0,34.826,34.8598,34.8006,34.8514,122800.0
2014-04-10 15:35:00,41.18,41.24,41.18,41.24,291600.0,34.8514,34.9021,34.8514,34.9021,291600.0
2014-04-10 15:40:00,41.24,41.26,41.21,41.26,203600.0,34.9021,34.9191,34.8767,34.9191,203600.0
2014-04-10 15:45:00,41.26,41.33,41.25,41.33,274400.0,34.9191,34.9783,34.9106,34.9783,274400.0
2014-04-10 15:50:00,41.32,41.32,41.23,41.24,287000.0,34.9698,34.9698,34.8937,34.9021,287000.0
2014-04-10 15:55:00,41.24,41.27,41.16,41.16,387600.0,34.9021,34.9275,34.8344,34.8344,387600.0
2014-04-11 09:30:00,40.72,40.77,40.51,40.51,540200.0,34.462,34.5044,34.2843,34.2843,540200.0
2014-04-11 09:35:00,40.52,40.52,40.42,40.49,438400.0,34.2928,34.2928,34.2082,34.2674,438400.0
2014-04-11 09:40:00,40.51,40.73,40.51,40.73,426600.0,34.2843,34.4705,34.2843,34.4705,426600.0
2014-04-11 09:45:00,40.73,40.74,40.64,40.7,211200.0,34.4705,34.479,34.3943,34.4451,211200.0
2014-04-11 09:50:00,40.7,40.85,40.7,40.85,317000.0,34.4451,34.5721,34.4451,34.5721,317000.0
2014-04-11 09:55:00,40.85,40.85,40.67,40.67,113600.0,34.5721,34.5721,34.4197,34.4197,113600.0
2014-04-11 10:00:00,40.66,40.69,40.55,40.55,179000.0,34.4113,34.4367,34.3182,34.3182,179000.0
2014-04-11 10:05:00,40.57,40.59,40.5,40.52,55600.0,34.3351,34.352,34.2759,34.2928,55600.0
2014-04-11 10:10:00,40.52,40.53,40.45,40.48,282200.0,34.2928,34.3012,34.2335,34.2589,282200.0
2014-04-11 10:15:00,40.48,40.54,40.44,40.44,331200.0,34.2589,34.3097,34.2251,34.2251,331200.0
2014-04-11 10:20:00,40.45,40.54,40.42,40.53,447200.0,34.2335,34.3097,34.2082,34.3012,447200.0
2014-04-11 10:25:00,40.53,40.59,40.52,40.59,101200.0,34.3012,34.352,34.2928,34.352,101200.0
2014-04-11 10:30:00,40.58,40.67,40.52,40.67,134600.0,34.3436,34.4197,34.2928,34.4197,134600.0
2014-04-11 10:35:00,40.67,40.73,40.67,40.71,143600.0,34.4197,34.4705,34.4197,34.4536,143600.0
2014-04-11 10:40:00,40.71,40.83,40.71,40.8,165800.0,34.4536,34.5551,34.4536,34.5298,165800.0
2014-04-11 10:45:00,40.78,40.8,40.73,40.79,75200.0,34.5128,34.5298,34.4705,34.5213,75200.0
2014-04-11 10:50:00,40.77,40.93,40.76,40.93,38400.0,34.5044,34.6398,34.4959,34.6398,38400.0
2014-04-11 10:55:00,40.95,41.09,40.95,41.04,217400.0,34.6567,34.7752,34.6567,34.7329,217400.0
2014-04-11 11:00:00,41.04,41.04,40.91,40.93,48000.0,34.7329,34.7329,34.6229,34.6398,48000.0
2014-04-11 11:05:00,40.93,40.93,40.82,40.82,93000.0,34.6398,34.6398,34.5467,34.5467,93000.0
2014-04-11 11:10:00,40.8,40.92,40.79,40.92,103000.0,34.5298,34.6313,34.5213,34.6313,103000.0
2014-04-11 11:15:00,40.92,41.02,40.92,41.0,90600.0,34.6313,34.7159,34.6313,34.699,90600.0
2014-04-11 11:20:00,41.01,41.01,40.87,40.9,92200.0,34.7075,34.7075,34.589,34.6144,92200.0
2014-04-11 11:25:00,40.88,40.88,40.85,40.88,24000.0,34.5975,34.5975,34.5721,34.5975,24000.0
2014-04-11 11:30:00,40.88,40.88,40.85,40.88,22000.0,34.5975,34.5975,34.5721,34.5975,22000.0
2014-04-11 11:35:00,40.87,40.91,40.81,40.84,77400.0,34.589,34.6229,34.5382,34.5636,77400.0
2014-04-11 11:40:00,40.83,40.84,40.8,40.82,13600.0,34.5551,34.5636,34.5298,34.5467,13600.0
2014-04-11 11:45:00,40.81,40.81,40.75,40.76,66600.0,34.5382,34.5382,34.4874,34.4959,66600.0
2014-04-11 11:50:00,40.76,40.78,40.73,40.78,115600.0,34.4959,34.5128,34.4705,34.5128,115600.0
2014-04-11 11:55:00,40.77,40.8,40.75,40.78,29600.0,34.5044,34.5298,34.4874,34.5128,29600.0
2014-04-11 12:00:00,40.77,40.81,40.76,40.77,17200.0,34.5044,34.5382,34.4959,34.5044,17200.0
2014-04-11 12:05:00,40.77,40.77,40.69,40.7,72200.0,34.5044,34.5044,34.4367,34.4451,72200.0
2014-04-11 12:10:00,40.7,40.7,40.62,40.64,31400.0,34.4451,34.4451,34.3774,34.3943,31400.0
2014-04-11 12:15:00,40.63,40.7,40.61,40.68,32200.0,34.3859,34.4451,34.369,34.4282,32200.0
2014-04-11 12:20:00,40.68,40.69,40.64,40.67,75000.0,34.4282,34.4367,34.3943,34.4197,75000.0
2014-04-11 12:25:00,40.67,40.7,40.66,40.7,15400.0,34.4197,34.4451,34.4113,34.4451,15400.0
2014-04-11 12:30:00,40.68,40.71,40.66,40.69,21400.0,34.4282,34.4536,34.4113,34.4367,21400.0
2014-04-11 12:35:00,40.68,40.7,40.68,40.7,17800.0,34.4282,34.4451,34.4282,34.4451,17800.0
2014-04-11 12:40:00,40.7,40.74,40.7,40.72,24000.0,34.4451,34.479,34.4451,34.462,24000.0
2014-04-11 12:45:00,40.73,40.73,40.7,40.7,25600.0,34.4705,34.4705,34.4451,34.4451,25600.0
2014-04-11 12:50:00,40.71,40.71,40.62,40.62,23000.0,34.4536,34.4536,34.3774,34.3774,23000.0
2014-04-11 12:55:00,40.63,40.69,40.62,40.69,22000.0,34.3859,34.4367,34.3774,34.4367,22000.0
2014-04-11 13:00:00,40.68,40.68,40.65,40.66,53000.0,34.4282,34.4282,34.4028,34.4113,53000.0
2014-04-11 13:05:00,40.66,40.66,40.58,40.63,84800.0,34.4113,34.4113,34.3436,34.3859,84800.0
2014-04-11 13:10:00,40.63,40.69,40.63,40.65,40800.0,34.3859,34.4367,34.3859,34.4028,40800.0
2014-04-11 13:15:00,40.65,40.65,40.62,40.62,16400.0,34.4028,34.4028,34.3774,34.3774,16400.0
2014-04-11 13:20:00,40.63,40.63,40.6,40.6,19200.0,34.3859,34.3859,34.3605,34.3605,19200.0
2014-04-11 13:25:00,40.6,40.62,40.56,40.57,27800.0,34.3605,34.3774,34.3266,34.3351,27800.0
2014-04-11 13:30:00,40.56,40.6,40.52,40.6,36000.0,34.3266,34.3605,34.2928,34.3605,36000.0
2014-04-11 13:35:00,40.6,40.6,40.56,40.58,23200.0,34.3605,34.3605,34.3266,34.3436,23200.0
2014-04-11 13:40:00,40.58,40.63,40.58,40.6,55400.0,34.3436,34.3859,34.3436,34.3605,55400.0
2014-04-11 13:45:00,40.6,40.63,40.57,40.58,26600.0,34.3605,34.3859,34.3351,34.3436,26600.0
2014-04-11 13:50:00,40.58,40.59,40.56,40.57,14400.0,34.3436,34.352,34.3266,34.3351,14400.0
2014-04-11 13:55:00,40.55,40.55,40.51,40.51,44200.0,34.3182,34.3182,34.2843,34.2843,44200.0
2014-04-11 14:00:00,40.5,40.56,40.5,40.52,39400.0,34.2759,34.3266,34.2759,34.2928,39400.0
2014-04-11 14:05:00,40.53,40.57,40.53,40.55,34400.0,34.3012,34.3351,34.3012,34.3182,34400.0
2014-04-11 14:10:00,40.55,40.56,40.52,40.52,104200.0,34.3182,34.3266,34.2928,34.2928,104200.0
2014-04-11 14:15:00,40.52,40.54,40.51,40.52,27800.0,34.2928,34.3097,34.2843,34.2928,27800.0
2014-04-11 14:20:00,40.53,40.54,40.51,40.53,31600.0,34.3012,34.3097,34.2843,34.3012,31600.0
2014-04-11 14:25:00,40.52,40.56,40.5,40.52,54000.0,34.2928,34.3266,34.2759,34.2928,54000.0
2014-04-11 14:30:00,40.52,40.52,40.47,40.48,58200.0,34.2928,34.2928,34.2505,34.2589,58200.0
2014-04-11 14:35:00,40.49,40.49,40.45,40.45,44400.0,34.2674,34.2674,34.2335,34.2335,44400.0
2014-04-11 14:40:00,40.45,40.48,40.42,40.42,95400.0,34.2335,34.2589,34.2082,34.2082,95400.0
2014-04-11 14:45:00,40.42,40.42,40.38,40.39,111800.0,34.2082,34.2082,34.1743,34.1828,111800.0
2014-04-11 14:50:00,40.4,40.53,40.39,40.53,326800.0,34.1912,34.3012,34.1828,34.3012,326800.0
2014-04-11 14:55:00,40.53,40.55,40.52,40.54,48600.0,34.3012,34.3182,34.2928,34.3097,48600.0
2014-04-11 15:00:00,40.52,40.54,40.43,40.46,50600.0,34.2928,34.3097,34.2166,34.242,50600.0
2014-04-11 15:05:00,40.46,40.59,40.44,40.57,132600.0,34.242,34.352,34.2251,34.3351,132600.0
2014-04-11 15:10:00,40.56,40.58,40.53,40.53,40600.0,34.3266,34.3436,34.3012,34.3012,40600.0
2014-04-11 15:15:00,40.54,40.55,40.51,40.55,95200.0,34.3097,34.3182,34.2843,34.3182,95200.0
2014-04-11 15:20:00,40.55,40.67,40.55,40.67,81800.0,34.3182,34.4197,34.3182,34.4197,81800.0
2014-04-11 15:25:00,40.68,40.7,40.63,40.63,64000.0,34.4282,34.4451,34.3859,34.3859,64000.0
2014-04-11 15:30:00,40.63,40.63,40.56,40.57,135400.0,34.3859,34.3859,34.3266,34.3351,135400.0
2014-04-11 15:35:00,40.57,40.6,40.56,40.59,103800.0,34.3351,34.3605,34.3266,34.352,103800.0
2014-04-11 15:40:00,40.6,40.64,40.59,40.6,220000.0,34.3605,34.3943,34.352,34.3605,220000.0
2014-04-11 15:45:00,40.59,40.59,40.54,40.58,144800.0,34.352,34.352,34.3097,34.3436,144800.0
2014-04-11 15:50:00,40.58,40.58,40.52,40.53,167800.0,34.3436,34.3436,34.2928,34.3012,167800.0
2014-04-11 15:55:00,40.54,40.6,40.53,40.55,299400.0,34.3097,34.3605,34.3012,34.3182,299400.0
2014-04-14 09:30:00,40.81,41.08,40.45,40.91,137000.0,34.5382,34.7667,34.2335,34.6229,137000.0
2014-04-14 09:35:00,40.9,40.91,40.78,40.85,206800.0,34.6144,34.6229,34.5128,34.5721,206800.0
2014-04-14 09:40:00,40.86,40.88,40.75,40.76,106600.0,34.5805,34.5975,34.4874,34.4959,106600.0
2014-04-14 09:45:00,40.76,40.77,40.7,40.72,79400.0,34.4959,34.5044,34.4451,34.462,79400.0
2014-04-14 09:50:00,40.72,40.85,40.72,40.8,62200.0,34.462,34.5721,34.462,34.5298,62200.0
2014-04-14 09:55:00,40.81,40.81,40.73,40.8,35800.0,34.5382,34.5382,34.4705,34.5298,35800.0
2014-04-14 10:00:00,40.8,40.89,40.74,40.85,37800.0,34.5298,34.6059,34.479,34.5721,37800.0
2014-04-14 10:05:00,40.83,40.96,40.82,40.92,76000.0,34.5551,34.6652,34.5467,34.6313,76000.0
2014-04-14 10:10:00,40.9,40.91,40.83,40.85,52200.0,34.6144,34.6229,34.5551,34.5721,52200.0
2014-04-14 10:15:00,40.84,40.85,40.79,40.83,17000.0,34.5636,34.5721,34.5213,34.5551,17000.0
2014-04-14 10:20:00,40.8,40.83,40.75,40.79,35400.0,34.5298,34.5551,34.4874,34.5213,35400.0
2014-04-14 10:25:00,40.77,40.81,40.76,40.79,50600.0,34.5044,34.5382,34.4959,34.5213,50600.0
2014-04-14 10:30:00,40.79,40.88,40.77,40.84,106400.0,34.5213,34.5975,34.5044,34.5636,106400.0
2014-04-14 10:35:00,40.85,40.9,40.83,40.9,59800.0,34.5721,34.6144,34.5551,34.6144,59800.0
2014-04-14 10:40:00,40.89,40.98,40.89,40.98,40800.0,34.6059,34.6821,34.6059,34.6821,40800.0
2014-04-14 10:45:00,40.97,41.03,40.97,40.99,115000.0,34.6736,34.7244,34.6736,34.6906,115000.0
2014-04-14 10:50:00,40.99,41.09,40.99,41.05,30600.0,34.6906,34.7752,34.6906,34.7413,30600.0
2014-04-14 10:55:00,41.06,41.11,41.05,41.05,174600.0,34.7498,34.7921,34.7413,34.7413,174600.0
2014-04-14 11:00:00,41.07,41.07,41.02,41.04,28400.0,34.7583,34.7583,34.7159,34.7329,28400.0
2014-04-14 11:05:00,41.04,41.09,41.02,41.05,41200.0,34.7329,34.7752,34.7159,34.7413,41200.0
2014-04-14 11:10:00,41.04,41.04,40.95,40.97,136600.0,34.7329,34.7329,34.6567,34.6736,136600.0
2014-04-14 11:15:00,40.99,40.99,40.96,40.98,15400.0,34.6906,34.6906,34.6652,34.6821,15400.0
2014-04-14 11:20:00,40.97,40.97,40.93,40.94,15400.0,34.6736,34.6736,34.6398,34.6482,15400.0
2014-04-14 11:25:00,40.96,40.96,40.89,40.89,114200.0,34.6652,34.6652,34.6059,34.6059,114200.0
2014-04-14 11:30:00,40.91,40.99,40.91,40.98,7600.0,34.6229,34.6906,34.6229,34.6821,7600.0
2014-04-14 11:35:00,40.98,41.01,40.98,40.99,16600.0,34.6821,34.7075,34.6821,34.6906,16600.0
2014-04-14 11:40:00,40.99,40.99,40.97,40.99,18400.0,34.6906,34.6906,34.6736,34.6906,18400.0
2014-04-14 11:45:00,40.99,40.99,40.92,40.92,9000.0,34.6906,34.6906,34.6313,34.6313,9000.0
2014-04-14 11:50:00,40.93,40.94,40.9,40.9,7800.0,34.6398,34.6482,34.6144,34.6144,7800.0
2014-04-14 11:55:00,40.9,40.91,40.88,40.88,2800.0,34.6144,34.6229,34.5975,34.5975,2800.0
2014-04-14 12:00:00,40.85,40.89,40.85,40.88,43800.0,34.5721,34.6059,34.5721,34.5975,43800.0
2014-04-14 12:05:00,40.88,40.89,40.83,40.85,58600.0,34.5975,34.6059,34.5551,34.5721,58600.0
2014-04-14 12:10:00,40.85,40.89,40.84,40.85,41000.0,34.5721,34.6059,34.5636,34.5721,41000.0
2014-04-14 12:15:00,40.84,40.88,40.84,40.85,6600.0,34.5636,34.5975,34.5636,34.5721,6600.0
2014-04-14 12:20:00,40.85,40.85,40.82,40.82,21200.0,34.5721,34.5721,34.5467,34.5467,21200.0
2014-04-14 12:25:00,40.82,40.84,40.8,40.84,6800.0,34.5467,34.5636,34.5298,34.5636,6800.0
2014-04-14 12:30:00,40.85,40.89,40.82,40.88,75200.0,34.5721,34.6059,34.5467,34.5975,75200.0
2014-04-14 12:35:00,40.88,40.95,40.88,40.9,72400.0,34.5975,34.6567,34.5975,34.6144,72400.0
2014-04-14 12:40:00,40.91,40.91,40.87,40.87,29400.0,34.6229,34.6229,34.589,34.589,29400.0
2014-04-14 12:45:00,40.88,40.88,40.87,40.87,12000.0,34.5975,34.5975,34.589,34.589,12000.0
2014-04-14 12:50:00,40.89,40.89,40.86,40.89,11400.0,34.6059,34.6059,34.5805,34.6059,11400.0
2014-04-14 12:55:00,40.9,40.9,40.85,40.85,11800.0,34.6144,34.6144,34.5721,34.5721,11800.0
2014-04-14 13:00:00,40.85,40.87,40.85,40.85,12800.0,34.5721,34.589,34.5721,34.5721,12800.0
2014-04-14 13:05:00,40.86,40.87,40.85,40.87,2400.0,34.5805,34.589,34.5721,34.589,2400.0
2014-04-14 13:10:00,40.85,40.85,40.81,40.81,29400.0,34.5721,34.5721,34.5382,34.5382,29400.0
2014-04-14 13:15:00,40.81,40.83,40.8,40.81,14000.0,34.5382,34.5551,34.5298,34.5382,14000.0
2014-04-14 13:20:00,40.82,40.82,40.76,40.77,4400.0,34.5467,34.5467,34.4959,34.5044,4400.0
2014-04-14 13:25:00,40.79,40.8,40.77,40.77,3800.0,34.5213,34.5298,34.5044,34.5044,3800.0
2014-04-14 13:30:00,40.76,40.81,40.76,40.77,13400.0,34.4959,34.5382,34.4959,34.5044,13400.0
2014-04-14 13:35:00,40.79,40.83,40.79,40.83,7200.0,34.5213,34.5551,34.5213,34.5551,7200.0
2014-04-14 13:40:00,40.84,40.84,40.74,40.74,140000.0,34.5636,34.5636,34.479,34.479,140000.0
2014-04-14 13:45:00,40.76,40.77,40.69,40.69,90000.0,34.4959,34.5044,34.4367,34.4367,90000.0
2014-04-14 13:50:00,40.69,40.7,40.69,40.69,60000.0,34.4367,34.4451,34.4367,34.4367,60000.0
2014-04-14 13:55:00,40.69,40.69,40.67,40.68,66200.0,34.4367,34.4367,34.4197,34.4282,66200.0
2014-04-14 14:00:00,40.68,40.71,40.66,40.68,32000.0,34.4282,34.4536,34.4113,34.4282,32000.0
2014-04-14 14:05:00,40.69,40.74,40.68,40.73,82400.0,34.4367,34.479,34.4282,34.4705,82400.0
2014-04-14 14:10:00,40.73,40.73,40.7,40.71,11400.0,34.4705,34.4705,34.4451,34.4536,11400.0
2014-04-14 14:15:00,40.71,40.71,40.66,40.66,9200.0,34.4536,34.4536,34.4113,34.4113,9200.0
2014-04-14 14:20:00,40.67,40.67,40.62,40.66,76200.0,34.4197,34.4197,34.3774,34.4113,76200.0
2014-04-14 14:25:00,40.66,40.66,40.63,40.63,49000.0,34.4113,34.4113,34.3859,34.3859,49000.0
2014-04-14 14:30:00,40.62,40.66,40.6,40.63,22800.0,34.3774,34.4113,34.3605,34.3859,22800.0
2014-04-14 14:35:00,40.63,40.66,40.62,40.65,53400.0,34.3859,34.4113,34.3774,34.4028,53400.0
2014-04-14 14:40:00,40.65,40.67,40.61,40.67,46000.0,34.4028,34.4197,34.369,34.4197,46000.0
2014-04-14 14:45:00,40.68,40.71,40.66,40.7,87400.0,34.4282,34.4536,34.4113,34.4451,87400.0
2014-04-14 14:50:00,40.7,40.72,40.65,40.66,116800.0,34.4451,34.462,34.4028,34.4113,116800.0
2014-04-14 14:55:00,40.66,40.66,40.59,40.59,44400.0,34.4113,34.4113,34.352,34.352,44400.0
2014-04-14 15:00:00,40.58,40.59,40.54,40.54,21200.0,34.3436,34.352,34.3097,34.3097,21200.0
2014-04-14 15:05:00,40.55,40.56,40.52,40.53,60000.0,34.3182,34.3266,34.2928,34.3012,60000.0
2014-04-14 15:10:00,40.52,40.55,40.43,40.43,75000.0,34.2928,34.3182,34.2166,34.2166,75000.0
2014-04-14 15:15:00,40.46,40.49,40.43,40.49,56000.0,34.242,34.2674,34.2166,34.2674,56000.0
2014-04-14 15:20:00,40.49,40.54,40.47,40.54,92200.0,34.2674,34.3097,34.2505,34.3097,92200.0
2014-04-14 15:25:00,40.52,40.58,40.49,40.58,110400.0,34.2928,34.3436,34.2674,34.3436,110400.0
2014-04-14 15:30:00,40.58,40.66,40.58,40.61,105200.0,34.3436,34.4113,34.3436,34.369,105200.0
2014-04-14 15:35:00,40.6,40.69,40.59,40.67,93200.0,34.3605,34.4367,34.352,34.4197,93200.0
2014-04-14 15:40:00,40.69,40.7,40.63,40.69,55400.0,34.4367,34.4451,34.3859,34.4367,55400.0
2014-04-14 15:45:00,40.7,40.74,40.69,40.73,64400.0,34.4451,34.479,34.4367,34.4705,64400.0
2014-04-14 15:50:00,40.72,40.8,40.72,40.73,131400.0,34.462,34.5298,34.462,34.4705,131400.0
2014-04-14 15:55:00,40.74,40.79,40.73,40.77,167200.0,34.479,34.5213,34.4705,34.5044,167200.0
2014-04-15 09:30:00,40.71,40.87,40.71,40.74,122000.0,34.4536,34.589,34.4536,34.479,122000.0
2014-04-15 09:35:00,40.72,40.88,40.72,40.85,93200.0,34.462,34.5975,34.462,34.5721,93200.0
2014-04-15 09:40:00,40.88,40.97,40.88,40.96,128000.0,34.5975,34.6736,34.5975,34.6652,128000.0
2014-04-15 09:45:00,40.96,41.09,40.96,41.09,63800.0,34.6652,34.7752,34.6652,34.7752,63800.0
2014-04-15 09:50:00,41.09,41.12,41.05,41.09,113200.0,34.7752,34.8006,34.7413,34.7752,113200.0
2014-04-15 09:55:00,41.08,41.08,41.04,41.06,28200.0,34.7667,34.7667,34.7329,34.7498,28200.0
2014-04-15 10:00:00,41.06,41.06,40.95,40.95,16600.0,34.7498,34.7498,34.6567,34.6567,16600.0
2014-04-15 10:05:00,40.94,40.94,40.87,40.9,14000.0,34.6482,34.6482,34.589,34.6144,14000.0
2014-04-15 10:10:00,40.92,40.92,40.78,40.79,16800.0,34.6313,34.6313,34.5128,34.5213,16800.0
2014-04-15 10:15:00,40.79,40.85,40.77,40.77,48600.0,34.5213,34.5721,34.5044,34.5044,48600.0
2014-04-15 10:20:00,40.77,40.78,40.67,40.69,275000.0,34.5044,34.5128,34.4197,34.4367,275000.0
2014-04-15 10:25:00,40.67,40.67,40.59,40.59,10000.0,34.4197,34.4197,34.352,34.352,10000.0
2014-04-15 10:30:00,40.58,40.58,40.47,40.54,67800.0,34.3436,34.3436,34.2505,34.3097,67800.0
2014-04-15 10:35:00,40.55,40.72,40.55,40.67,239400.0,34.3182,34.462,34.3182,34.4197,239400.0
2014-04-15 10:40:00,40.69,40.76,40.6,40.6,61400.0,34.4367,34.4959,34.3605,34.3605,61400.0
2014-04-15 10:45:00,40.62,40.69,40.58,40.6,159000.0,34.3774,34.4367,34.3436,34.3605,159000.0
2014-04-15 10:50:00,40.6,40.66,40.52,40.53,49200.0,34.3605,34.4113,34.2928,34.3012,49200.0
2014-04-15 10:55:00,40.53,40.6,40.47,40.49,95800.0,34.3012,34.3605,34.2505,34.2674,95800.0
2014-04-15 11:00:00,40.5,40.5,40.35,40.38,81600.0,34.2759,34.2759,34.1489,34.1743,81600.0
2014-04-15 11:05:00,40.41,40.51,40.39,40.43,83800.0,34.1997,34.2843,34.1828,34.2166,83800.0
2014-04-15 11:10:00,40.43,40.47,40.37,40.38,36000.0,34.2166,34.2505,34.1658,34.1743,36000.0
2014-04-15 11:15:00,40.35,40.45,40.31,40.44,99600.0,34.1489,34.2335,34.1151,34.2251,99600.0
2014-04-15 11:20:00,40.43,40.51,40.41,40.49,28800.0,34.2166,34.2843,34.1997,34.2674,28800.0
2014-04-15 11:25:00,40.5,40.5,40.43,40.46,11800.0,34.2759,34.2759,34.2166,34.242,11800.0
2014-04-15 11:30:00,40.44,40.55,40.44,40.53,20000.0,34.2251,34.3182,34.2251,34.3012,20000.0
2014-04-15 11:35:00,40.52,40.52,40.44,40.44,18200.0,34.2928,34.2928,34.2251,34.2251,18200.0
2014-04-15 11:40:00,40.44,40.45,40.35,40.38,12800.0,34.2251,34.2335,34.1489,34.1743,12800.0
2014-04-15 11:45:00,40.35,40.38,40.29,40.29,49200.0,34.1489,34.1743,34.0981,34.0981,49200.0
2014-04-15 11:50:00,40.29,40.32,40.27,40.31,24200.0,34.0981,34.1235,34.0812,34.1151,24200.0
2014-04-15 11:55:00,40.32,40.35,40.28,40.32,20400.0,34.1235,34.1489,34.0897,34.1235,20400.0
2014-04-15 12:00:00,40.31,40.31,40.24,40.29,43000.0,34.1151,34.1151,34.0558,34.0981,43000.0
2014-04-15 12:05:00,40.27,40.27,40.21,40.27,16400.0,34.0812,34.0812,34.0304,34.0812,16400.0
2014-04-15 12:10:00,40.24,40.31,40.22,40.3,97600.0,34.0558,34.1151,34.0389,34.1066,97600.0
2014-04-15 12:15:00,40.29,40.32,40.27,40.28,36800.0,34.0981,34.1235,34.0812,34.0897,36800.0
2014-04-15 12:20:00,40.29,40.31,40.2,40.21,32800.0,34.0981,34.1151,34.022,34.0304,32800.0
2014-04-15 12:25:00,40.22,40.31,40.21,40.29,81600.0,34.0389,34.1151,34.0304,34.0981,81600.0
2014-04-15 12:30:00,40.31,40.31,40.24,40.24,47200.0,34.1151,34.1151,34.0558,34.0558,47200.0
2014-04-15 12:35:00,40.23,40.28,40.23,40.23,20800.0,34.0474,34.0897,34.0474,34.0474,20800.0
2014-04-15 12:40:00,40.22,40.3,40.21,40.22,106000.0,34.0389,34.1066,34.0304,34.0389,106000.0
2014-04-15 12:45:00,40.21,40.21,40.16,40.16,29800.0,34.0304,34.0304,33.9881,33.9881,29800.0
2014-04-15 12:50:00,40.16,40.19,40.13,40.19,115600.0,33.9881,34.0135,33.9627,34.0135,115600.0
2014-04-15 12:55:00,40.21,40.21,40.15,40.16,25400.0,34.0304,34.0304,33.9796,33.9881,25400.0
2014-04-15 13:00:00,40.13,40.21,40.09,40.21,45400.0,33.9627,34.0304,33.9289,34.0304,45400.0
2014-04-15 13:05:00,40.2,40.25,40.19,40.25,3800.0,34.022,34.0643,34.0135,34.0643,3800.0
2014-04-15 13:10:00,40.24,40.24,40.17,40.23,12000.0,34.0558,34.0558,33.9966,34.0474,12000.0
2014-04-15 13:15:00,40.24,40.31,40.24,40.27,35200.0,34.0558,34.1151,34.0558,34.0812,35200.0
2014-04-15 13:20:00,40.27,40.31,40.23,40.27,7600.0,34.0812,34.1151,34.0474,34.0812,7600.0
2014-04-15 13:25:00,40.24,40.28,40.19,40.28,143800.0,34.0558,34.0897,34.0135,34.0897,143800.0
2014-04-15 13:30:00,40.28,40.39,40.25,40.39,22600.0,34.0897,34.1828,34.0643,34.1828,22600.0
2014-04-15 13:35:00,40.35,40.45,40.35,40.39,89200.0,34.1489,34.2335,34.1489,34.1828,89200.0
2014-04-15 13:40:00,40.4,40.44,40.35,40.35,44800.0,34.1912,34.2251,34.1489,34.1489,44800.0
2014-04-15 13:45:00,40.37,40.37,40.32,40.32,96600.0,34.1658,34.1658,34.1235,34.1235,96600.0
2014-04-15 13:50:00,40.32,40.36,40.31,40.35,56800.0,34.1235,34.1574,34.1151,34.1489,56800.0
2014-04-15 13:55:00,40.34,40.5,40.33,40.48,55400.0,34.1404,34.2759,34.132,34.2589,55400.0
2014-04-15 14:00:00,40.47,40.58,40.47,40.52,83200.0,34.2505,34.3436,34.2505,34.2928,83200.0
2014-04-15 14:05:00,40.53,40.6,40.48,40.48,88800.0,34.3012,34.3605,34.2589,34.2589,88800.0
2014-04-15 14:10:00,40.49,40.53,40.43,40.46,97000.0,34.2674,34.3012,34.2166,34.242,97000.0
2014-04-15 14:15:00,40.47,40.52,40.43,40.44,131200.0,34.2505,34.2928,34.2166,34.2251,131200.0
2014-04-15 14:20:00,40.42,40.47,40.38,40.45,27800.0,34.2082,34.2505,34.1743,34.2335,27800.0
2014-04-15 14:25:00,40.45,40.55,40.4,40.49,149400.0,34.2335,34.3182,34.1912,34.2674,149400.0
2014-04-15 14:30:00,40.5,40.62,40.5,40.61,77400.0,34.2759,34.3774,34.2759,34.369,77400.0
2014-04-15 14:35:00,40.62,40.64,40.57,40.64,14600.0,34.3774,34.3943,34.3351,34.3943,14600.0
2014-04-15 14:40:00,40.66,40.69,40.63,40.69,41800.0,34.4113,34.4367,34.3859,34.4367,41800.0
2014-04-15 14:45:00,40.69,40.79,40.69,40.79,129400.0,34.4367,34.5213,34.4367,34.5213,129400.0
2014-04-15 14:50:00,40.79,40.87,40.79,40.85,48200.0,34.5213,34.589,34.5213,34.5721,48200.0
2014-04-15 14:55:00,40.85,40.85,40.74,40.74,84200.0,34.5721,34.5721,34.479,34.479,84200.0
2014-04-15 15:00:00,40.74,40.79,40.72,40.74,142800.0,34.479,34.5213,34.462,34.479,142800.0
2014-04-15 15:05:00,40.74,40.74,40.63,40.65,97600.0,34.479,34.479,34.3859,34.4028,97600.0
2014-04-15 15:10:00,40.65,40.79,40.63,40.79,29600.0,34.4028,34.5213,34.3859,34.5213,29600.0
2014-04-15 15:15:00,40.77,40.87,40.74,40.87,81000.0,34.5044,34.589,34.479,34.589,81000.0
2014-04-15 15:20:00,40.87,40.88,40.75,40.8,129000.0,34.589,34.5975,34.4874,34.5298,129000.0
2014-04-15 15:25:00,40.77,40.84,40.74,40.84,24600.0,34.5044,34.5636,34.479,34.5636,24600.0
2014-04-15 15:30:00,40.84,40.84,40.78,40.8,36200.0,34.5636,34.5636,34.5128,34.5298,36200.0
2014-04-15 15:35:00,40.8,40.81,40.74,40.76,83400.0,34.5298,34.5382,34.479,34.4959,83400.0
2014-04-15 15:40:00,40.74,40.76,40.69,40.69,43800.0,34.479,34.4959,34.4367,34.4367,43800.0
2014-04-15 15:45:00,40.7,40.83,40.7,40.82,39800.0,34.4451,34.5551,34.4451,34.5467,39800.0
2014-04-15 15:50:00,40.82,40.85,40.8,40.83,62800.0,34.5467,34.5721,34.5298,34.5551,62800.0
2014-04-15 15:55:00,40.82,40.82,40.77,40.79,152800.0,34.5467,34.5467,34.5044,34.5213,152800.0
2014-04-16 09:30:00,41.12,41.26,41.09,41.1,150600.0,34.8006,34.9191,34.7752,34.7837,150600.0
2014-04-16 09:35:00,41.1,41.1,40.94,41.03,70000.0,34.7837,34.7837,34.6482,34.7244,70000.0
2014-04-16 09:40:00,41.0,41.08,40.99,41.08,59600.0,34.699,34.7667,34.6906,34.7667,59600.0
2014-04-16 09:45:00,41.08,41.1,41.04,41.04,222800.0,34.7667,34.7837,34.7329,34.7329,222800.0
2014-04-16 09:50:00,41.04,41.04,40.92,40.92,65600.0,34.7329,34.7329,34.6313,34.6313,65600.0
2014-04-16 09:55:00,40.92,41.13,40.91,41.02,310600.0,34.6313,34.809,34.6229,34.7159,310600.0
2014-04-16 10:00:00,41.01,41.07,40.98,41.03,179000.0,34.7075,34.7583,34.6821,34.7244,179000.0
2014-04-16 10:05:00,41.03,41.08,40.99,41.01,147400.0,34.7244,34.7667,34.6906,34.7075,147400.0
2014-04-16 10:10:00,41.01,41.09,41.01,41.07,152400.0,34.7075,34.7752,34.7075,34.7583,152400.0
2014-04-16 10:15:00,41.04,41.1,41.01,41.1,16200.0,34.7329,34.7837,34.7075,34.7837,16200.0
2014-04-16 10:20:00,41.1,41.19,41.1,41.16,57000.0,34.7837,34.8598,34.7837,34.8344,57000.0
2014-04-16 10:25:00,41.13,41.22,41.11,41.11,35600.0,34.809,34.8852,34.7921,34.7921,35600.0
2014-04-16 10:30:00,41.12,41.18,41.1,41.1,84600.0,34.8006,34.8514,34.7837,34.7837,84600.0
2014-04-16 10:35:00,41.1,41.12,41.08,41.09,121600.0,34.7837,34.8006,34.7667,34.7752,121600.0
2014-04-16 10:40:00,41.09,41.09,40.99,40.99,103400.0,34.7752,34.7752,34.6906,34.6906,103400.0
2014-04-16 10:45:00,40.99,41.07,40.97,41.03,18600.0,34.6906,34.7583,34.6736,34.7244,18600.0
2014-04-16 10:50:00,41.05,41.08,41.01,41.01,35000.0,34.7413,34.7667,34.7075,34.7075,35000.0
2014-04-16 10:55:00,41.03,41.07,40.97,40.97,14000.0,34.7244,34.7583,34.6736,34.6736,14000.0
2014-04-16 11:00:00,40.96,40.99,40.88,40.88,46400.0,34.6652,34.6906,34.5975,34.5975,46400.0
2014-04-16 11:05:00,40.88,40.96,40.88,40.92,106800.0,34.5975,34.6652,34.5975,34.6313,106800.0
2014-04-16 11:10:00,40.93,40.97,40.92,40.94,16600.0,34.6398,34.6736,34.6313,34.6482,16600.0
2014-04-16 11:15:00,40.96,41.02,40.96,40.98,33800.0,34.6652,34.7159,34.6652,34.6821,33800.0
2014-04-16 11:20:00,40.97,41.03,40.97,41.03,32600.0,34.6736,34.7244,34.6736,34.7244,32600.0
2014-04-16 11:25:00,41.03,41.05,40.99,41.05,39000.0,34.7244,34.7413,34.6906,34.7413,39000.0
2014-04-16 11:30:00,41.05,41.07,41.01,41.03,24000.0,34.7413,34.7583,34.7075,34.7244,24000.0
2014-04-16 11:35:00,41.03,41.03,40.96,40.98,15800.0,34.7244,34.7244,34.6652,34.6821,15800.0
2014-04-16 11:40:00,40.98,40.98,40.91,40.91,51200.0,34.6821,34.6821,34.6229,34.6229,51200.0
2014-04-16 11:45:00,40.91,40.96,40.91,40.96,11800.0,34.6229,34.6652,34.6229,34.6652,11800.0
2014-04-16 11:50:00,40.96,40.99,40.93,40.99,46400.0,34.6652,34.6906,34.6398,34.6906,46400.0
2014-04-16 11:55:00,41.02,41.02,40.96,40.99,9000.0,34.7159,34.7159,34.6652,34.6906,9000.0
2014-04-16 12:00:00,40.99,41.04,40.99,41.01,10200.0,34.6906,34.7329,34.6906,34.7075,10200.0
2014-04-16 12:05:00,41.01,41.07,41.01,41.03,60600.0,34.7075,34.7583,34.7075,34.7244,60600.0
2014-04-16 12:10:00,41.03,41.05,41.01,41.01,33600.0,34.7244,34.7413,34.7075,34.7075,33600.0
2014-04-16 12:15:00,41.02,41.03,41.01,41.01,19600.0,34.7159,34.7244,34.7075,34.7075,19600.0
2014-04-16 12:20:00,41.01,41.05,41.01,41.01,27600.0,34.7075,34.7413,34.7075,34.7075,27600.0
2014-04-16 12:25:00,41.01,41.06,41.01,41.04,59800.0,34.7075,34.7498,34.7075,34.7329,59800.0
2014-04-16 12:30:00,41.04,41.07,40.97,40.97,50800.0,34.7329,34.7583,34.6736,34.6736,50800.0
2014-04-16 12:35:00,40.97,40.99,40.95,40.99,84200.0,34.6736,34.6906,34.6567,34.6906,84200.0
2014-04-16 12:40:00,40.99,41.02,40.99,40.99,16800.0,34.6906,34.7159,34.6906,34.6906,16800.0
2014-04-16 12:45:00,40.99,40.99,40.95,40.95,18600.0,34.6906,34.6906,34.6567,34.6567,18600.0
2014-04-16 12:50:00,40.94,40.99,40.93,40.99,13600.0,34.6482,34.6906,34.6398,34.6906,13600.0
2014-04-16 12:55:00,40.99,40.99,40.87,40.87,99200.0,34.6906,34.6906,34.589,34.589,99200.0
2014-04-16 13:00:00,40.85,40.88,40.8,40.8,55000.0,34.5721,34.5975,34.5298,34.5298,55000.0
2014-04-16 13:05:00,40.8,40.85,40.77,40.85,64800.0,34.5298,34.5721,34.5044,34.5721,64800.0
2014-04-16 13:10:00,40.85,40.88,40.83,40.88,33800.0,34.5721,34.5975,34.5551,34.5975,33800.0
2014-04-16 13:15:00,40.87,40.97,40.87,40.92,82000.0,34.589,34.6736,34.589,34.6313,82000.0
2014-04-16 13:20:00,40.92,41.02,40.92,40.98,30600.0,34.6313,34.7159,34.6313,34.6821,30600.0
2014-04-16 13:25:00,41.0,41.0,40.93,40.93,12200.0,34.699,34.699,34.6398,34.6398,12200.0
2014-04-16 13:30:00,40.93,40.94,40.85,40.85,35800.0,34.6398,34.6482,34.5721,34.5721,35800.0
2014-04-16 13:35:00,40.84,40.93,40.82,40.91,176800.0,34.5636,34.6398,34.5467,34.6229,176800.0
2014-04-16 13:40:00,40.93,40.94,40.85,40.87,93200.0,34.6398,34.6482,34.5721,34.589,93200.0
2014-04-16 13:45:00,40.87,40.94,40.87,40.91,50400.0,34.589,34.6482,34.589,34.6229,50400.0
2014-04-16 13:50:00,40.91,40.91,40.88,40.88,35400.0,34.6229,34.6229,34.5975,34.5975,35400.0
2014-04-16 13:55:00,40.87,40.91,40.85,40.88,87800.0,34.589,34.6229,34.5721,34.5975,87800.0
2014-04-16 14:00:00,40.9,40.9,40.82,40.82,88800.0,34.6144,34.6144,34.5467,34.5467,88800.0
2014-04-16 14:05:00,40.82,40.88,40.8,40.86,77600.0,34.5467,34.5975,34.5298,34.5805,77600.0
2014-04-16 14:10:00,40.87,40.9,40.83,40.83,30000.0,34.589,34.6144,34.5551,34.5551,30000.0
2014-04-16 14:15:00,40.83,40.84,40.77,40.83,32600.0,34.5551,34.5636,34.5044,34.5551,32600.0
2014-04-16 14:20:00,40.82,40.87,40.77,40.83,31400.0,34.5467,34.589,34.5044,34.5551,31400.0
2014-04-16 14:25:00,40.82,40.88,40.82,40.85,28400.0,34.5467,34.5975,34.5467,34.5721,28400.0
2014-04-16 14:30:00,40.85,40.93,40.85,40.88,28600.0,34.5721,34.6398,34.5721,34.5975,28600.0
2014-04-16 14:35:00,40.88,40.9,40.87,40.88,16800.0,34.5975,34.6144,34.589,34.5975,16800.0
2014-04-16 14:40:00,40.88,40.92,40.87,40.9,22600.0,34.5975,34.6313,34.589,34.6144,22600.0
2014-04-16 14:45:00,40.9,40.96,40.89,40.94,28000.0,34.6144,34.6652,34.6059,34.6482,28000.0
2014-04-16 14:50:00,40.95,40.99,40.95,40.96,24600.0,34.6567,34.6906,34.6567,34.6652,24600.0
2014-04-16 14:55:00,40.96,40.98,40.95,40.97,55200.0,34.6652,34.6821,34.6567,34.6736,55200.0
2014-04-16 15:00:00,40.96,40.98,40.93,40.95,92800.0,34.6652,34.6821,34.6398,34.6567,92800.0
2014-04-16 15:05:00,40.95,40.98,40.93,40.97,177200.0,34.6567,34.6821,34.6398,34.6736,177200.0
2014-04-16 15:10:00,40.96,40.97,40.95,40.95,29200.0,34.6652,34.6736,34.6567,34.6567,29200.0
2014-04-16 15:15:00,40.95,40.98,40.94,40.98,27800.0,34.6567,34.6821,34.6482,34.6821,27800.0
2014-04-16 15:20:00,40.98,40.98,40.94,40.96,55200.0,34.6821,34.6821,34.6482,34.6652,55200.0
2014-04-16 15:25:00,40.95,40.97,40.94,40.94,150800.0,34.6567,34.6736,34.6482,34.6482,150800.0
2014-04-16 15:30:00,40.94,40.95,40.92,40.92,123400.0,34.6482,34.6567,34.6313,34.6313,123400.0
2014-04-16 15:35:00,40.92,40.93,40.91,40.93,290400.0,34.6313,34.6398,34.6229,34.6398,290400.0
2014-04-16 15:40:00,40.92,40.93,40.91,40.93,228600.0,34.6313,34.6398,34.6229,34.6398,228600.0
2014-04-16 15:45:00,40.93,40.94,40.91,40.91,248000.0,34.6398,34.6482,34.6229,34.6229,248000.0
2014-04-16 15:50:00,40.92,40.98,40.92,40.97,76400.0,34.6313,34.6821,34.6313,34.6736,76400.0
2014-04-16 15:55:00,40.97,41.01,40.96,41.0,448200.0,34.6736,34.7075,34.6652,34.699,448200.0
2014-04-17 09:30:00,40.96,41.06,40.85,40.94,90800.0,34.6652,34.7498,34.5721,34.6482,90800.0
2014-04-17 09:35:00,40.94,41.06,40.85,41.02,176000.0,34.6482,34.7498,34.5721,34.7159,176000.0
2014-04-17 09:40:00,41.02,41.04,40.96,40.98,38800.0,34.7159,34.7329,34.6652,34.6821,38800.0
2014-04-17 09:45:00,40.98,41.01,40.92,40.93,114600.0,34.6821,34.7075,34.6313,34.6398,114600.0
2014-04-17 09:50:00,40.94,40.95,40.77,40.8,72200.0,34.6482,34.6567,34.5044,34.5298,72200.0
2014-04-17 09:55:00,40.79,40.92,40.79,40.92,12000.0,34.5213,34.6313,34.5213,34.6313,12000.0
2014-04-17 10:00:00,40.9,40.97,40.86,40.92,70600.0,34.6144,34.6736,34.5805,34.6313,70600.0
2014-04-17 10:05:00,40.92,40.95,40.88,40.92,63400.0,34.6313,34.6567,34.5975,34.6313,63400.0
2014-04-17 10:10:00,40.92,40.97,40.91,40.92,41000.0,34.6313,34.6736,34.6229,34.6313,41000.0
2014-04-17 10:15:00,40.9,40.92,40.82,40.82,31600.0,34.6144,34.6313,34.5467,34.5467,31600.0
2014-04-17 10:20:00,40.84,40.93,40.84,40.93,33200.0,34.5636,34.6398,34.5636,34.6398,33200.0
2014-04-17 10:25:00,40.94,41.0,40.92,41.0,30800.0,34.6482,34.699,34.6313,34.699,30800.0
2014-04-17 10:30:00,41.0,41.06,40.99,41.01,78200.0,34.699,34.7498,34.6906,34.7075,78200.0
2014-04-17 10:35:00,41.01,41.08,41.0,41.08,56600.0,34.7075,34.7667,34.699,34.7667,56600.0
2014-04-17 10:40:00,41.08,41.11,41.01,41.01,81000.0,34.7667,34.7921,34.7075,34.7075,81000.0
2014-04-17 10:45:00,41.0,41.02,40.98,40.99,15600.0,34.699,34.7159,34.6821,34.6906,15600.0
2014-04-17 10:50:00,40.98,41.04,40.98,40.99,38200.0,34.6821,34.7329,34.6821,34.6906,38200.0
2014-04-17 10:55:00,40.99,41.05,40.99,41.03,45600.0,34.6906,34.7413,34.6906,34.7244,45600.0
2014-04-17 11:00:00,41.04,41.08,41.03,41.04,31600.0,34.7329,34.7667,34.7244,34.7329,31600.0
2014-04-17 11:05:00,41.05,41.07,41.04,41.06,81200.0,34.7413,34.7583,34.7329,34.7498,81200.0
2014-04-17 11:10:00,41.07,41.07,41.02,41.02,105000.0,34.7583,34.7583,34.7159,34.7159,105000.0
2014-04-17 11:15:00,41.01,41.01,40.94,40.97,70200.0,34.7075,34.7075,34.6482,34.6736,70200.0
2014-04-17 11:20:00,40.98,41.04,40.98,41.02,42800.0,34.6821,34.7329,34.6821,34.7159,42800.0
2014-04-17 11:25:00,41.02,41.02,40.99,41.01,9400.0,34.7159,34.7159,34.6906,34.7075,9400.0
2014-04-17 11:30:00,41.02,41.02,40.98,40.98,15200.0,34.7159,34.7159,34.6821,34.6821,15200.0
2014-04-17 11:35:00,40.99,40.99,40.93,40.94,24600.0,34.6906,34.6906,34.6398,34.6482,24600.0
2014-04-17 11:40:00,40.94,40.98,40.92,40.98,101800.0,34.6482,34.6821,34.6313,34.6821,101800.0
2014-04-17 11:45:00,40.98,40.98,40.91,40.91,21800.0,34.6821,34.6821,34.6229,34.6229,21800.0
2014-04-17 11:50:00,40.91,40.92,40.83,40.83,151200.0,34.6229,34.6313,34.5551,34.5551,151200.0
2014-04-17 11:55:00,40.84,40.92,40.82,40.92,189600.0,34.5636,34.6313,34.5467,34.6313,189600.0
2014-04-17 12:00:00,40.9,41.0,40.88,40.97,221000.0,34.6144,34.699,34.5975,34.6736,221000.0
2014-04-17 12:05:00,40.97,40.99,40.94,40.99,51800.0,34.6736,34.6906,34.6482,34.6906,51800.0
2014-04-17 12:10:00,40.96,40.97,40.96,40.96,1200.0,34.6652,34.6736,34.6652,34.6652,1200.0
2014-04-17 12:15:00,40.95,40.95,40.88,40.88,87600.0,34.6567,34.6567,34.5975,34.5975,87600.0
2014-04-17 12:20:00,40.88,40.91,40.88,40.91,16600.0,34.5975,34.6229,34.5975,34.6229,16600.0
2014-04-17 12:25:00,40.91,40.92,40.9,40.9,61000.0,34.6229,34.6313,34.6144,34.6144,61000.0
2014-04-17 12:30:00,40.9,40.92,40.88,40.9,105600.0,34.6144,34.6313,34.5975,34.6144,105600.0
2014-04-17 12:35:00,40.9,40.91,40.85,40.87,171000.0,34.6144,34.6229,34.5721,34.589,171000.0
2014-04-17 12:40:00,40.87,40.91,40.86,40.9,92800.0,34.589,34.6229,34.5805,34.6144,92800.0
2014-04-17 12:45:00,40.91,40.93,40.9,40.9,67200.0,34.6229,34.6398,34.6144,34.6144,67200.0
2014-04-17 12:50:00,40.92,40.98,40.92,40.96,75200.0,34.6313,34.6821,34.6313,34.6652,75200.0
2014-04-17 12:55:00,40.95,40.96,40.95,40.96,1800.0,34.6567,34.6652,34.6567,34.6652,1800.0
2014-04-17 13:00:00,40.96,41.01,40.94,41.0,24400.0,34.6652,34.7075,34.6482,34.699,24400.0
2014-04-17 13:05:00,41.0,41.01,40.98,41.01,54400.0,34.699,34.7075,34.6821,34.7075,54400.0
2014-04-17 13:10:00,41.01,41.04,41.01,41.01,31000.0,34.7075,34.7329,34.7075,34.7075,31000.0
2014-04-17 13:15:00,41.02,41.02,40.98,40.98,35400.0,34.7159,34.7159,34.6821,34.6821,35400.0
2014-04-17 13:20:00,40.98,40.98,40.95,40.95,1800.0,34.6821,34.6821,34.6567,34.6567,1800.0
2014-04-17 13:25:00,40.95,40.98,40.94,40.94,22400.0,34.6567,34.6821,34.6482,34.6482,22400.0
2014-04-17 13:30:00,40.96,40.99,40.96,40.98,24600.0,34.6652,34.6906,34.6652,34.6821,24600.0
2014-04-17 13:35:00,40.98,41.0,40.98,41.0,18600.0,34.6821,34.699,34.6821,34.699,18600.0
2014-04-17 13:40:00,41.01,41.03,41.01,41.03,12000.0,34.7075,34.7244,34.7075,34.7244,12000.0
2014-04-17 13:45:00,41.04,41.05,41.01,41.01,48800.0,34.7329,34.7413,34.7075,34.7075,48800.0
2014-04-17 13:50:00,41.01,41.04,41.01,41.04,2000.0,34.7075,34.7329,34.7075,34.7329,2000.0
2014-04-17 13:55:00,41.04,41.05,41.02,41.05,3600.0,34.7329,34.7413,34.7159,34.7413,3600.0
2014-04-17 14:00:00,41.03,41.03,40.94,40.95,549200.0,34.7244,34.7244,34.6482,34.6567,549200.0
2014-04-17 14:05:00,40.95,40.97,40.94,40.97,85400.0,34.6567,34.6736,34.6482,34.6736,85400.0
2014-04-17 14:10:00,40.96,40.98,40.95,40.95,158400.0,34.6652,34.6821,34.6567,34.6567,158400.0
2014-04-17 14:15:00,40.97,40.99,40.97,40.97,38800.0,34.6736,34.6906,34.6736,34.6736,38800.0
2014-04-17 14:20:00,40.96,40.98,40.94,40.97,199400.0,34.6652,34.6821,34.6482,34.6736,199400.0
2014-04-17 14:25:00,40.97,40.99,40.97,40.98,148400.0,34.6736,34.6906,34.6736,34.6821,148400.0
2014-04-17 14:30:00,40.99,40.99,40.97,40.97,54800.0,34.6906,34.6906,34.6736,34.6736,54800.0
2014-04-17 14:35:00,40.98,41.0,40.97,40.98,19200.0,34.6821,34.699,34.6736,34.6821,19200.0
2014-04-17 14:40:00,40.98,40.99,40.98,40.98,13800.0,34.6821,34.6906,34.6821,34.6821,13800.0
2014-04-17 14:45:00,40.98,40.99,40.95,40.95,41400.0,34.6821,34.6906,34.6567,34.6567,41400.0
2014-04-17 14:50:00,40.95,40.96,40.92,40.95,182800.0,34.6567,34.6652,34.6313,34.6567,182800.0
2014-04-17 14:55:00,40.95,40.96,40.92,40.94,85600.0,34.6567,34.6652,34.6313,34.6482,85600.0
2014-04-17 15:00:00,40.95,40.96,40.92,40.95,78800.0,34.6567,34.6652,34.6313,34.6567,78800.0
2014-04-17 15:05:00,40.95,41.01,40.95,41.0,181200.0,34.6567,34.7075,34.6567,34.699,181200.0
2014-04-17 15:10:00,41.0,41.02,41.0,41.02,27200.0,34.699,34.7159,34.699,34.7159,27200.0
2014-04-17 15:15:00,41.02,41.05,41.01,41.02,149000.0,34.7159,34.7413,34.7075,34.7159,149000.0
2014-04-17 15:20:00,41.02,41.05,41.02,41.04,32000.0,34.7159,34.7413,34.7159,34.7329,32000.0
2014-04-17 15:25:00,41.05,41.06,41.04,41.05,37800.0,34.7413,34.7498,34.7329,34.7413,37800.0
2014-04-17 15:30:00,41.05,41.05,40.99,41.0,106400.0,34.7413,34.7413,34.6906,34.699,106400.0
2014-04-17 15:35:00,41.0,41.01,40.96,40.97,209600.0,34.699,34.7075,34.6652,34.6736,209600.0
2014-04-17 15:40:00,40.97,40.99,40.97,40.98,73600.0,34.6736,34.6906,34.6736,34.6821,73600.0
2014-04-17 15:45:00,40.98,40.98,40.95,40.96,231000.0,34.6821,34.6821,34.6567,34.6652,231000.0
2014-04-17 15:50:00,40.96,41.01,40.95,40.97,353600.0,34.6652,34.7075,34.6567,34.6736,353600.0
2014-04-17 15:55:00,40.97,40.99,40.95,40.96,1007200.0,34.6736,34.6906,34.6567,34.6652,1007200.0
2014-04-21 09:30:00,41.01,41.08,40.97,40.97,63000.0,34.7075,34.7667,34.6736,34.6736,63000.0
2014-04-21 09:35:00,40.99,41.19,40.98,40.99,181000.0,34.6906,34.8598,34.6821,34.6906,181000.0
2014-04-21 09:40:00,40.99,41.06,40.95,41.03,156800.0,34.6906,34.7498,34.6567,34.7244,156800.0
2014-04-21 09:45:00,41.02,41.04,40.98,41.01,56000.0,34.7159,34.7329,34.6821,34.7075,56000.0
2014-04-21 09:50:00,40.99,41.02,40.98,40.99,17400.0,34.6906,34.7159,34.6821,34.6906,17400.0
2014-04-21 09:55:00,40.98,41.05,40.98,41.05,31200.0,34.6821,34.7413,34.6821,34.7413,31200.0
2014-04-21 10:00:00,41.05,41.11,41.04,41.1,35600.0,34.7413,34.7921,34.7329,34.7837,35600.0
2014-04-21 10:05:00,41.1,41.13,41.05,41.12,30000.0,34.7837,34.809,34.7413,34.8006,30000.0
2014-04-21 10:10:00,41.12,41.12,41.02,41.04,28600.0,34.8006,34.8006,34.7159,34.7329,28600.0
2014-04-21 10:15:00,41.03,41.05,40.99,40.99,44800.0,34.7244,34.7413,34.6906,34.6906,44800.0
2014-04-21 10:20:00,40.99,41.01,40.95,40.98,30800.0,34.6906,34.7075,34.6567,34.6821,30800.0
2014-04-21 10:25:00,40.98,41.01,40.95,40.97,42600.0,34.6821,34.7075,34.6567,34.6736,42600.0
2014-04-21 10:30:00,40.96,40.96,40.92,40.94,17400.0,34.6652,34.6652,34.6313,34.6482,17400.0
2014-04-21 10:35:00,40.92,40.93,40.88,40.88,21200.0,34.6313,34.6398,34.5975,34.5975,21200.0
2014-04-21 10:40:00,40.88,40.95,40.88,40.9,12200.0,34.5975,34.6567,34.5975,34.6144,12200.0
2014-04-21 10:45:00,40.88,40.95,40.88,40.94,13000.0,34.5975,34.6567,34.5975,34.6482,13000.0
2014-04-21 10:50:00,40.95,40.96,40.9,40.94,32200.0,34.6567,34.6652,34.6144,34.6482,32200.0
2014-04-21 10:55:00,40.96,40.97,40.92,40.94,19200.0,34.6652,34.6736,34.6313,34.6482,19200.0
2014-04-21 11:00:00,40.95,40.98,40.94,40.97,43600.0,34.6567,34.6821,34.6482,34.6736,43600.0
2014-04-21 11:05:00,40.97,41.05,40.97,41.04,41400.0,34.6736,34.7413,34.6736,34.7329,41400.0
2014-04-21 11:10:00,41.05,41.14,41.05,41.11,55600.0,34.7413,34.8175,34.7413,34.7921,55600.0
2014-04-21 11:15:00,41.1,41.13,41.09,41.13,80400.0,34.7837,34.809,34.7752,34.809,80400.0
2014-04-21 11:20:00,41.12,41.12,41.09,41.1,43800.0,34.8006,34.8006,34.7752,34.7837,43800.0
2014-04-21 11:25:00,41.1,41.12,41.08,41.08,79800.0,34.7837,34.8006,34.7667,34.7667,79800.0
2014-04-21 11:30:00,41.07,41.09,41.06,41.06,64000.0,34.7583,34.7752,34.7498,34.7498,64000.0
2014-04-21 11:35:00,41.06,41.07,41.03,41.05,41000.0,34.7498,34.7583,34.7244,34.7413,41000.0
2014-04-21 11:40:00,41.06,41.09,41.03,41.09,72000.0,34.7498,34.7752,34.7244,34.7752,72000.0
2014-04-21 11:45:00,41.09,41.1,41.03,41.04,109800.0,34.7752,34.7837,34.7244,34.7329,109800.0
2014-04-21 11:50:00,41.04,41.13,41.03,41.12,42800.0,34.7329,34.809,34.7244,34.8006,42800.0
2014-04-21 11:55:00,41.13,41.13,41.1,41.1,45800.0,34.809,34.809,34.7837,34.7837,45800.0
2014-04-21 12:00:00,41.1,41.13,41.07,41.13,76400.0,34.7837,34.809,34.7583,34.809,76400.0
2014-04-21 12:05:00,41.13,41.14,41.1,41.11,54400.0,34.809,34.8175,34.7837,34.7921,54400.0
2014-04-21 12:10:00,41.12,41.14,41.09,41.1,77400.0,34.8006,34.8175,34.7752,34.7837,77400.0
2014-04-21 12:15:00,41.1,41.13,41.08,41.09,70800.0,34.7837,34.809,34.7667,34.7752,70800.0
2014-04-21 12:20:00,41.08,41.1,41.02,41.02,44400.0,34.7667,34.7837,34.7159,34.7159,44400.0
2014-04-21 12:25:00,41.02,41.06,41.01,41.06,10200.0,34.7159,34.7498,34.7075,34.7498,10200.0
2014-04-21 12:30:00,41.05,41.06,41.01,41.02,23600.0,34.7413,34.7498,34.7075,34.7159,23600.0
2014-04-21 12:35:00,41.01,41.03,40.99,40.99,14000.0,34.7075,34.7244,34.6906,34.6906,14000.0
2014-04-21 12:40:00,40.99,41.08,40.99,41.08,22200.0,34.6906,34.7667,34.6906,34.7667,22200.0
2014-04-21 12:45:00,41.07,41.07,41.04,41.06,11000.0,34.7583,34.7583,34.7329,34.7498,11000.0
2014-04-21 12:50:00,41.05,41.07,41.02,41.07,34600.0,34.7413,34.7583,34.7159,34.7583,34600.0
2014-04-21 12:55:00,41.07,41.07,41.05,41.06,36000.0,34.7583,34.7583,34.7413,34.7498,36000.0
2014-04-21 13:00:00,41.06,41.07,41.02,41.02,51400.0,34.7498,34.7583,34.7159,34.7159,51400.0
2014-04-21 13:05:00,41.02,41.06,41.02,41.03,61000.0,34.7159,34.7498,34.7159,34.7244,61000.0
2014-04-21 13:10:00,41.03,41.05,41.03,41.04,19200.0,34.7244,34.7413,34.7244,34.7329,19200.0
2014-04-21 13:15:00,41.04,41.09,41.03,41.07,23400.0,34.7329,34.7752,34.7244,34.7583,23400.0
2014-04-21 13:20:00,41.06,41.08,41.05,41.06,8000.0,34.7498,34.7667,34.7413,34.7498,8000.0
2014-04-21 13:25:00,41.07,41.09,41.06,41.09,9400.0,34.7583,34.7752,34.7498,34.7752,9400.0
2014-04-21 13:30:00,41.09,41.1,41.07,41.1,14800.0,34.7752,34.7837,34.7583,34.7837,14800.0
2014-04-21 13:35:00,41.1,41.1,41.08,41.1,11000.0,34.7837,34.7837,34.7667,34.7837,11000.0
2014-04-21 13:40:00,41.1,41.1,41.07,41.08,8800.0,34.7837,34.7837,34.7583,34.7667,8800.0
2014-04-21 13:45:00,41.08,41.1,41.07,41.08,14400.0,34.7667,34.7837,34.7583,34.7667,14400.0
2014-04-21 13:50:00,41.07,41.1,41.07,41.08,9200.0,34.7583,34.7837,34.7583,34.7667,9200.0
2014-04-21 13:55:00,41.09,41.1,41.08,41.1,20200.0,34.7752,34.7837,34.7667,34.7837,20200.0
2014-04-21 14:00:00,41.1,41.13,41.1,41.13,23200.0,34.7837,34.809,34.7837,34.809,23200.0
2014-04-21 14:05:00,41.12,41.12,41.1,41.1,16800.0,34.8006,34.8006,34.7837,34.7837,16800.0
2014-04-21 14:10:00,41.1,41.11,41.09,41.1,15600.0,34.7837,34.7921,34.7752,34.7837,15600.0
2014-04-21 14:15:00,41.1,41.13,41.1,41.11,26200.0,34.7837,34.809,34.7837,34.7921,26200.0
2014-04-21 14:20:00,41.12,41.13,41.1,41.13,21200.0,34.8006,34.809,34.7837,34.809,21200.0
2014-04-21 14:25:00,41.12,41.13,41.11,41.13,37200.0,34.8006,34.809,34.7921,34.809,37200.0
2014-04-21 14:30:00,41.13,41.14,41.13,41.13,37800.0,34.809,34.8175,34.809,34.809,37800.0
2014-04-21 14:35:00,41.13,41.13,41.12,41.13,76200.0,34.809,34.809,34.8006,34.809,76200.0
2014-04-21 14:40:00,41.13,41.15,41.08,41.08,68600.0,34.809,34.826,34.7667,34.7667,68600.0
2014-04-21 14:45:00,41.08,41.1,41.07,41.09,31200.0,34.7667,34.7837,34.7583,34.7752,31200.0
2014-04-21 14:50:00,41.08,41.08,41.06,41.07,19400.0,34.7667,34.7667,34.7498,34.7583,19400.0
2014-04-21 14:55:00,41.07,41.1,41.06,41.09,26800.0,34.7583,34.7837,34.7498,34.7752,26800.0
2014-04-21 15:00:00,41.09,41.1,41.08,41.09,18000.0,34.7752,34.7837,34.7667,34.7752,18000.0
2014-04-21 15:05:00,41.09,41.1,41.07,41.07,19000.0,34.7752,34.7837,34.7583,34.7583,19000.0
2014-04-21 15:10:00,41.06,41.09,41.05,41.09,33200.0,34.7498,34.7752,34.7413,34.7752,33200.0
2014-04-21 15:15:00,41.09,41.1,41.06,41.06,39000.0,34.7752,34.7837,34.7498,34.7498,39000.0
2014-04-21 15:20:00,41.06,41.07,41.05,41.06,40000.0,34.7498,34.7583,34.7413,34.7498,40000.0
2014-04-21 15:25:00,41.06,41.07,41.04,41.05,53200.0,34.7498,34.7583,34.7329,34.7413,53200.0
2014-04-21 15:30:00,41.04,41.08,41.04,41.07,54600.0,34.7329,34.7667,34.7329,34.7583,54600.0
2014-04-21 15:35:00,41.07,41.08,41.06,41.08,46200.0,34.7583,34.7667,34.7498,34.7667,46200.0
2014-04-21 15:40:00,41.09,41.09,41.06,41.06,42400.0,34.7752,34.7752,34.7498,34.7498,42400.0
2014-04-21 15:45:00,41.06,41.06,41.04,41.05,88400.0,34.7498,34.7498,34.7329,34.7413,88400.0
2014-04-21 15:50:00,41.05,41.08,41.05,41.07,76800.0,34.7413,34.7667,34.7413,34.7583,76800.0
2014-04-21 15:55:00,41.07,41.09,41.05,41.08,143800.0,34.7583,34.7752,34.7413,34.7667,143800.0
2014-04-22 09:30:00,41.05,41.31,40.85,41.31,47600.0,34.7413,34.9614,34.5721,34.9614,47600.0
2014-04-22 09:35:00,41.27,41.43,41.27,41.37,117400.0,34.9275,35.0629,34.9275,35.0122,117400.0
2014-04-22 09:40:00,41.36,41.36,41.24,41.24,68000.0,35.0037,35.0037,34.9021,34.9021,68000.0
2014-04-22 09:45:00,41.24,41.3,41.22,41.29,34800.0,34.9021,34.9529,34.8852,34.9445,34800.0
2014-04-22 09:50:00,41.28,41.35,41.27,41.35,32600.0,34.936,34.9952,34.9275,34.9952,32600.0
2014-04-22 09:55:00,41.34,41.4,41.34,41.35,96400.0,34.9868,35.0375,34.9868,34.9952,96400.0
2014-04-22 10:00:00,41.35,41.4,41.32,41.4,67000.0,34.9952,35.0375,34.9698,35.0375,67000.0
2014-04-22 10:05:00,41.38,41.4,41.35,41.38,81000.0,35.0206,35.0375,34.9952,35.0206,81000.0
2014-04-22 10:10:00,41.38,41.45,41.35,41.42,79000.0,35.0206,35.0799,34.9952,35.0545,79000.0
2014-04-22 10:15:00,41.42,41.42,41.38,41.41,153400.0,35.0545,35.0545,35.0206,35.046,153400.0
2014-04-22 10:20:00,41.4,41.41,41.37,41.38,70400.0,35.0375,35.046,35.0122,35.0206,70400.0
2014-04-22 10:25:00,41.38,41.42,41.38,41.42,98400.0,35.0206,35.0545,35.0206,35.0545,98400.0
2014-04-22 10:30:00,41.43,41.46,41.42,41.44,55800.0,35.0629,35.0883,35.0545,35.0714,55800.0
2014-04-22 10:35:00,41.43,41.46,41.4,41.45,23200.0,35.0629,35.0883,35.0375,35.0799,23200.0
2014-04-22 10:40:00,41.42,41.43,41.41,41.41,3400.0,35.0545,35.0629,35.046,35.046,3400.0
2014-04-22 10:45:00,41.41,41.41,41.4,41.4,14600.0,35.046,35.046,35.0375,35.0375,14600.0
2014-04-22 10:50:00,41.4,41.44,41.4,41.43,9800.0,35.0375,35.0714,35.0375,35.0629,9800.0
2014-04-22 10:55:00,41.44,41.5,41.44,41.49,7600.0,35.0714,35.1222,35.0714,35.1137,7600.0
2014-04-22 11:00:00,41.5,41.55,41.5,41.55,23000.0,35.1222,35.1645,35.1222,35.1645,23000.0
2014-04-22 11:05:00,41.55,41.57,41.49,41.5,84600.0,35.1645,35.1814,35.1137,35.1222,84600.0
2014-04-22 11:10:00,41.51,41.52,41.49,41.51,57000.0,35.1306,35.1391,35.1137,35.1306,57000.0
2014-04-22 11:15:00,41.49,41.53,41.49,41.52,15200.0,35.1137,35.1476,35.1137,35.1391,15200.0
2014-04-22 11:20:00,41.54,41.58,41.53,41.55,29600.0,35.156,35.1899,35.1476,35.1645,29600.0
2014-04-22 11:25:00,41.56,41.57,41.54,41.57,6600.0,35.173,35.1814,35.156,35.1814,6600.0
2014-04-22 11:30:00,41.57,41.6,41.57,41.58,13400.0,35.1814,35.2068,35.1814,35.1899,13400.0
2014-04-22 11:35:00,41.59,41.61,41.59,41.61,4000.0,35.1983,35.2153,35.1983,35.2153,4000.0
2014-04-22 11:40:00,41.61,41.61,41.58,41.58,29000.0,35.2153,35.2153,35.1899,35.1899,29000.0
2014-04-22 11:45:00,41.58,41.6,41.57,41.59,9200.0,35.1899,35.2068,35.1814,35.1983,9200.0
2014-04-22 11:50:00,41.59,41.6,41.58,41.59,5600.0,35.1983,35.2068,35.1899,35.1983,5600.0
2014-04-22 11:55:00,41.6,41.6,41.58,41.58,5600.0,35.2068,35.2068,35.1899,35.1899,5600.0
2014-04-22 12:00:00,41.6,41.63,41.6,41.62,7000.0,35.2068,35.2322,35.2068,35.2237,7000.0
2014-04-22 12:05:00,41.63,41.63,41.61,41.62,103000.0,35.2322,35.2322,35.2153,35.2237,103000.0
2014-04-22 12:10:00,41.63,41.66,41.62,41.66,12000.0,35.2322,35.2576,35.2237,35.2576,12000.0
2014-04-22 12:15:00,41.66,41.67,41.63,41.63,15000.0,35.2576,35.2661,35.2322,35.2322,15000.0
2014-04-22 12:20:00,41.63,41.69,41.62,41.68,49800.0,35.2322,35.283,35.2237,35.2745,49800.0
2014-04-22 12:25:00,41.67,41.73,41.67,41.73,329000.0,35.2661,35.3168,35.2661,35.3168,329000.0
2014-04-22 12:30:00,41.72,41.72,41.7,41.7,53400.0,35.3084,35.3084,35.2914,35.2914,53400.0
2014-04-22 12:35:00,41.7,41.72,41.68,41.68,16200.0,35.2914,35.3084,35.2745,35.2745,16200.0
2014-04-22 12:40:00,41.68,41.69,41.65,41.66,15200.0,35.2745,35.283,35.2491,35.2576,15200.0
2014-04-22 12:45:00,41.66,41.69,41.66,41.66,17400.0,35.2576,35.283,35.2576,35.2576,17400.0
2014-04-22 12:50:00,41.66,41.69,41.66,41.67,17000.0,35.2576,35.283,35.2576,35.2661,17000.0
2014-04-22 12:55:00,41.67,41.7,41.67,41.7,23000.0,35.2661,35.2914,35.2661,35.2914,23000.0
2014-04-22 13:00:00,41.7,41.7,41.67,41.67,38400.0,35.2914,35.2914,35.2661,35.2661,38400.0
2014-04-22 13:05:00,41.68,41.7,41.67,41.68,15000.0,35.2745,35.2914,35.2661,35.2745,15000.0
2014-04-22 13:10:00,41.68,41.7,41.67,41.7,26400.0,35.2745,35.2914,35.2661,35.2914,26400.0
2014-04-22 13:15:00,41.7,41.74,41.69,41.73,94800.0,35.2914,35.3253,35.283,35.3168,94800.0
2014-04-22 13:20:00,41.73,41.75,41.72,41.75,24600.0,35.3168,35.3338,35.3084,35.3338,24600.0
2014-04-22 13:25:00,41.73,41.75,41.72,41.73,34800.0,35.3168,35.3338,35.3084,35.3168,34800.0
2014-04-22 13:30:00,41.72,41.72,41.7,41.7,70800.0,35.3084,35.3084,35.2914,35.2914,70800.0
2014-04-22 13:35:00,41.7,41.76,41.7,41.74,30000.0,35.2914,35.3422,35.2914,35.3253,30000.0
2014-04-22 13:40:00,41.74,41.74,41.71,41.71,59800.0,35.3253,35.3253,35.2999,35.2999,59800.0
2014-04-22 13:45:00,41.71,41.73,41.7,41.72,36000.0,35.2999,35.3168,35.2914,35.3084,36000.0
2014-04-22 13:50:00,41.73,41.77,41.72,41.76,22600.0,35.3168,35.3507,35.3084,35.3422,22600.0
2014-04-22 13:55:00,41.76,41.76,41.72,41.73,95400.0,35.3422,35.3422,35.3084,35.3168,95400.0
2014-04-22 14:00:00,41.73,41.74,41.71,41.72,15200.0,35.3168,35.3253,35.2999,35.3084,15200.0
2014-04-22 14:05:00,41.72,41.73,41.7,41.72,5200.0,35.3084,35.3168,35.2914,35.3084,5200.0
2014-04-22 14:10:00,41.72,41.74,41.72,41.74,6200.0,35.3084,35.3253,35.3084,35.3253,6200.0
2014-04-22 14:15:00,41.74,41.77,41.74,41.74,40400.0,35.3253,35.3507,35.3253,35.3253,40400.0
2014-04-22 14:20:00,41.74,41.75,41.72,41.74,9400.0,35.3253,35.3338,35.3084,35.3253,9400.0
2014-04-22 14:25:00,41.74,41.74,41.72,41.72,14200.0,35.3253,35.3253,35.3084,35.3084,14200.0
2014-04-22 14:30:00,41.73,41.77,41.73,41.74,13600.0,35.3168,35.3507,35.3168,35.3253,13600.0
2014-04-22 14:35:00,41.74,41.77,41.73,41.77,15200.0,35.3253,35.3507,35.3168,35.3507,15200.0
2014-04-22 14:40:00,41.77,41.77,41.74,41.76,8800.0,35.3507,35.3507,35.3253,35.3422,8800.0
2014-04-22 14:45:00,41.76,41.76,41.73,41.74,14400.0,35.3422,35.3422,35.3168,35.3253,14400.0
2014-04-22 14:50:00,41.74,41.76,41.74,41.75,29000.0,35.3253,35.3422,35.3253,35.3338,29000.0
2014-04-22 14:55:00,41.74,41.75,41.71,41.71,34800.0,35.3253,35.3338,35.2999,35.2999,34800.0
2014-04-22 15:00:00,41.7,41.71,41.67,41.67,89200.0,35.2914,35.2999,35.2661,35.2661,89200.0
2014-04-22 15:05:00,41.67,41.68,41.65,41.66,94600.0,35.2661,35.2745,35.2491,35.2576,94600.0
2014-04-22 15:10:00,41.66,41.66,41.63,41.65,115400.0,35.2576,35.2576,35.2322,35.2491,115400.0
2014-04-22 15:15:00,41.65,41.66,41.62,41.62,46800.0,35.2491,35.2576,35.2237,35.2237,46800.0
2014-04-22 15:20:00,41.62,41.65,41.62,41.65,47800.0,35.2237,35.2491,35.2237,35.2491,47800.0
2014-04-22 15:25:00,41.65,41.66,41.61,41.62,45200.0,35.2491,35.2576,35.2153,35.2237,45200.0
2014-04-22 15:30:00,41.62,41.64,41.6,41.62,73600.0,35.2237,35.2407,35.2068,35.2237,73600.0
2014-04-22 15:35:00,41.62,41.63,41.6,41.61,105400.0,35.2237,35.2322,35.2068,35.2153,105400.0
2014-04-22 15:40:00,41.61,41.62,41.59,41.6,57000.0,35.2153,35.2237,35.1983,35.2068,57000.0
2014-04-22 15:45:00,41.6,41.63,41.6,41.63,130800.0,35.2068,35.2322,35.2068,35.2322,130800.0
2014-04-22 15:50:00,41.63,41.65,41.63,41.63,58200.0,35.2322,35.2491,35.2322,35.2322,58200.0
2014-04-22 15:55:00,41.63,41.65,41.6,41.61,236400.0,35.2322,35.2491,35.2068,35.2153,236400.0
2014-04-23 09:30:00,41.55,41.74,41.43,41.73,36600.0,35.1645,35.3253,35.0629,35.3168,36600.0
2014-04-23 09:35:00,41.72,41.77,41.71,41.77,46200.0,35.3084,35.3507,35.2999,35.3507,46200.0
2014-04-23 09:40:00,41.77,41.87,41.76,41.77,42000.0,35.3507,35.4353,35.3422,35.3507,42000.0
2014-04-23 09:45:00,41.76,41.77,41.71,41.71,28400.0,35.3422,35.3507,35.2999,35.2999,28400.0
2014-04-23 09:50:00,41.72,41.8,41.71,41.76,14600.0,35.3084,35.3761,35.2999,35.3422,14600.0
2014-04-23 09:55:00,41.77,41.79,41.74,41.77,13800.0,35.3507,35.3676,35.3253,35.3507,13800.0
2014-04-23 10:00:00,41.77,41.78,41.6,41.62,120000.0,35.3507,35.3591,35.2068,35.2237,120000.0
2014-04-23 10:05:00,41.62,41.68,41.6,41.63,119200.0,35.2237,35.2745,35.2068,35.2322,119200.0
2014-04-23 10:10:00,41.63,41.76,41.63,41.69,35000.0,35.2322,35.3422,35.2322,35.283,35000.0
2014-04-23 10:15:00,41.69,41.72,41.68,41.72,50400.0,35.283,35.3084,35.2745,35.3084,50400.0
2014-04-23 10:20:00,41.72,41.8,41.72,41.79,26200.0,35.3084,35.3761,35.3084,35.3676,26200.0
2014-04-23 10:25:00,41.79,41.82,41.77,41.8,29600.0,35.3676,35.393,35.3507,35.3761,29600.0
2014-04-23 10:30:00,41.79,41.79,41.72,41.72,80800.0,35.3676,35.3676,35.3084,35.3084,80800.0
2014-04-23 10:35:00,41.72,41.76,41.72,41.74,24000.0,35.3084,35.3422,35.3084,35.3253,24000.0
2014-04-23 10:40:00,41.75,41.79,41.72,41.76,43600.0,35.3338,35.3676,35.3084,35.3422,43600.0
2014-04-23 10:45:00,41.76,41.76,41.73,41.73,16800.0,35.3422,35.3422,35.3168,35.3168,16800.0
2014-04-23 10:50:00,41.73,41.73,41.7,41.7,53000.0,35.3168,35.3168,35.2914,35.2914,53000.0
2014-04-23 10:55:00,41.72,41.73,41.65,41.66,97200.0,35.3084,35.3168,35.2491,35.2576,97200.0
2014-04-23 11:00:00,41.66,41.69,41.65,41.67,21800.0,35.2576,35.283,35.2491,35.2661,21800.0
2014-04-23 11:05:00,41.66,41.69,41.66,41.66,13600.0,35.2576,35.283,35.2576,35.2576,13600.0
2014-04-23 11:10:00,41.66,41.67,41.6,41.6,52800.0,35.2576,35.2661,35.2068,35.2068,52800.0
2014-04-23 11:15:00,41.6,41.64,41.6,41.64,7400.0,35.2068,35.2407,35.2068,35.2407,7400.0
2014-04-23 11:20:00,41.63,41.65,41.57,41.57,15600.0,35.2322,35.2491,35.1814,35.1814,15600.0
2014-04-23 11:25:00,41.58,41.63,41.57,41.63,5000.0,35.1899,35.2322,35.1814,35.2322,5000.0
2014-04-23 11:30:00,41.64,41.71,41.64,41.69,10400.0,35.2407,35.2999,35.2407,35.283,10400.0
2014-04-23 11:35:00,41.68,41.7,41.68,41.7,6800.0,35.2745,35.2914,35.2745,35.2914,6800.0
2014-04-23 11:40:00,41.71,41.71,41.67,41.69,22000.0,35.2999,35.2999,35.2661,35.283,22000.0
2014-04-23 11:45:00,41.68,41.69,41.62,41.63,128000.0,35.2745,35.283,35.2237,35.2322,128000.0
2014-04-23 11:50:00,41.62,41.67,41.62,41.67,7400.0,35.2237,35.2661,35.2237,35.2661,7400.0
2014-04-23 11:55:00,41.67,41.71,41.67,41.7,9800.0,35.2661,35.2999,35.2661,35.2914,9800.0
2014-04-23 12:00:00,41.68,41.69,41.67,41.69,11400.0,35.2745,35.283,35.2661,35.283,11400.0
2014-04-23 12:05:00,41.69,41.7,41.65,41.65,7000.0,35.283,35.2914,35.2491,35.2491,7000.0
2014-04-23 12:10:00,41.64,41.66,41.64,41.66,10800.0,35.2407,35.2576,35.2407,35.2576,10800.0
2014-04-23 12:15:00,41.66,41.68,41.66,41.67,4000.0,35.2576,35.2745,35.2576,35.2661,4000.0
2014-04-23 12:20:00,41.67,41.67,41.65,41.66,7000.0,35.2661,35.2661,35.2491,35.2576,7000.0
2014-04-23 12:25:00,41.65,41.68,41.62,41.68,16600.0,35.2491,35.2745,35.2237,35.2745,16600.0
2014-04-23 12:30:00,41.68,41.7,41.66,41.66,62800.0,35.2745,35.2914,35.2576,35.2576,62800.0
2014-04-23 12:35:00,41.66,41.69,41.66,41.68,9800.0,35.2576,35.283,35.2576,35.2745,9800.0
2014-04-23 12:40:00,41.67,41.68,41.66,41.67,10400.0,35.2661,35.2745,35.2576,35.2661,10400.0
2014-04-23 12:45:00,41.67,41.69,41.66,41.67,16200.0,35.2661,35.283,35.2576,35.2661,16200.0
2014-04-23 12:50:00,41.67,41.68,41.66,41.68,9600.0,35.2661,35.2745,35.2576,35.2745,9600.0
2014-04-23 12:55:00,41.67,41.69,41.67,41.67,7600.0,35.2661,35.283,35.2661,35.2661,7600.0
2014-04-23 13:00:00,41.67,41.7,41.67,41.7,8800.0,35.2661,35.2914,35.2661,35.2914,8800.0
2014-04-23 13:05:00,41.7,41.7,41.66,41.66,20400.0,35.2914,35.2914,35.2576,35.2576,20400.0
2014-04-23 13:10:00,41.66,41.66,41.64,41.64,7800.0,35.2576,35.2576,35.2407,35.2407,7800.0
2014-04-23 13:15:00,41.63,41.66,41.62,41.66,11800.0,35.2322,35.2576,35.2237,35.2576,11800.0
2014-04-23 13:20:00,41.66,41.67,41.65,41.67,36800.0,35.2576,35.2661,35.2491,35.2661,36800.0
2014-04-23 13:25:00,41.67,41.72,41.66,41.7,20400.0,35.2661,35.3084,35.2576,35.2914,20400.0
2014-04-23 13:30:00,41.71,41.71,41.69,41.71,20200.0,35.2999,35.2999,35.283,35.2999,20200.0
2014-04-23 13:35:00,41.71,41.71,41.65,41.65,27800.0,35.2999,35.2999,35.2491,35.2491,27800.0
2014-04-23 13:40:00,41.65,41.68,41.63,41.66,20000.0,35.2491,35.2745,35.2322,35.2576,20000.0
2014-04-23 13:45:00,41.66,41.66,41.62,41.66,22400.0,35.2576,35.2576,35.2237,35.2576,22400.0
2014-04-23 13:50:00,41.65,41.68,41.64,41.66,9000.0,35.2491,35.2745,35.2407,35.2576,9000.0
2014-04-23 13:55:00,41.65,41.66,41.65,41.65,8200.0,35.2491,35.2576,35.2491,35.2491,8200.0
2014-04-23 14:00:00,41.65,41.65,41.63,41.63,17000.0,35.2491,35.2491,35.2322,35.2322,17000.0
2014-04-23 14:05:00,41.63,41.65,41.6,41.65,9000.0,35.2322,35.2491,35.2068,35.2491,9000.0
2014-04-23 14:10:00,41.65,41.65,41.61,41.61,12000.0,35.2491,35.2491,35.2153,35.2153,12000.0
2014-04-23 14:15:00,41.6,41.6,41.58,41.58,16000.0,35.2068,35.2068,35.1899,35.1899,16000.0
2014-04-23 14:20:00,41.59,41.59,41.57,41.58,14400.0,35.1983,35.1983,35.1814,35.1899,14400.0
2014-04-23 14:25:00,41.58,41.63,41.58,41.62,9800.0,35.1899,35.2322,35.1899,35.2237,9800.0
2014-04-23 14:30:00,41.62,41.63,41.59,41.61,14800.0,35.2237,35.2322,35.1983,35.2153,14800.0
2014-04-23 14:35:00,41.62,41.62,41.6,41.6,15200.0,35.2237,35.2237,35.2068,35.2068,15200.0
2014-04-23 14:40:00,41.59,41.6,41.57,41.58,33800.0,35.1983,35.2068,35.1814,35.1899,33800.0
2014-04-23 14:45:00,41.58,41.59,41.57,41.57,15000.0,35.1899,35.1983,35.1814,35.1814,15000.0
2014-04-23 14:50:00,41.57,41.6,41.57,41.6,21200.0,35.1814,35.2068,35.1814,35.2068,21200.0
2014-04-23 14:55:00,41.6,41.62,41.6,41.6,14800.0,35.2068,35.2237,35.2068,35.2068,14800.0
2014-04-23 15:00:00,41.59,41.6,41.59,41.59,13400.0,35.1983,35.2068,35.1983,35.1983,13400.0
2014-04-23 15:05:00,41.6,41.62,41.59,41.62,16800.0,35.2068,35.2237,35.1983,35.2237,16800.0
2014-04-23 15:10:00,41.62,41.63,41.6,41.62,15400.0,35.2237,35.2322,35.2068,35.2237,15400.0
2014-04-23 15:15:00,41.62,41.63,41.59,41.6,39400.0,35.2237,35.2322,35.1983,35.2068,39400.0
2014-04-23 15:20:00,41.6,41.63,41.6,41.61,18600.0,35.2068,35.2322,35.2068,35.2153,18600.0
2014-04-23 15:25:00,41.6,41.61,41.58,41.58,43400.0,35.2068,35.2153,35.1899,35.1899,43400.0
2014-04-23 15:30:00,41.58,41.6,41.56,41.56,133800.0,35.1899,35.2068,35.173,35.173,133800.0
2014-04-23 15:35:00,41.56,41.6,41.56,41.59,63200.0,35.173,35.2068,35.173,35.1983,63200.0
2014-04-23 15:40:00,41.59,41.6,41.58,41.6,26200.0,35.1983,35.2068,35.1899,35.2068,26200.0
2014-04-23 15:45:00,41.6,41.6,41.58,41.59,33200.0,35.2068,35.2068,35.1899,35.1983,33200.0
2014-04-23 15:50:00,41.6,41.62,41.59,41.59,84600.0,35.2068,35.2237,35.1983,35.1983,84600.0
2014-04-23 15:55:00,41.59,41.6,41.56,41.56,116800.0,35.1983,35.2068,35.173,35.173,116800.0
2014-04-24 09:30:00,41.75,41.77,41.64,41.69,69200.0,35.3338,35.3507,35.2407,35.283,69200.0
2014-04-24 09:35:00,41.7,41.7,41.6,41.61,38400.0,35.2914,35.2914,35.2068,35.2153,38400.0
2014-04-24 09:40:00,41.59,41.61,41.49,41.49,139200.0,35.1983,35.2153,35.1137,35.1137,139200.0
2014-04-24 09:45:00,41.48,41.49,41.37,41.39,148800.0,35.1053,35.1137,35.0122,35.0291,148800.0
2014-04-24 09:50:00,41.41,41.49,41.41,41.45,16800.0,35.046,35.1137,35.046,35.0799,16800.0
2014-04-24 09:55:00,41.48,41.52,41.45,41.45,36600.0,35.1053,35.1391,35.0799,35.0799,36600.0
2014-04-24 10:00:00,41.45,41.46,41.35,41.41,98600.0,35.0799,35.0883,34.9952,35.046,98600.0
2014-04-24 10:05:00,41.41,41.42,41.29,41.33,70000.0,35.046,35.0545,34.9445,34.9783,70000.0
2014-04-24 10:10:00,41.34,41.41,41.32,41.4,128600.0,34.9868,35.046,34.9698,35.0375,128600.0
2014-04-24 10:15:00,41.41,41.56,41.4,41.51,61600.0,35.046,35.173,35.0375,35.1306,61600.0
2014-04-24 10:20:00,41.5,41.53,41.49,41.52,61800.0,35.1222,35.1476,35.1137,35.1391,61800.0
2014-04-24 10:25:00,41.51,41.53,41.47,41.53,49600.0,35.1306,35.1476,35.0968,35.1476,49600.0
2014-04-24 10:30:00,41.53,41.62,41.53,41.6,239400.0,35.1476,35.2237,35.1476,35.2068,239400.0
2014-04-24 10:35:00,41.59,41.64,41.58,41.63,31400.0,35.1983,35.2407,35.1899,35.2322,31400.0
2014-04-24 10:40:00,41.63,41.67,41.61,41.62,60600.0,35.2322,35.2661,35.2153,35.2237,60600.0
2014-04-24 10:45:00,41.62,41.63,41.55,41.57,40400.0,35.2237,35.2322,35.1645,35.1814,40400.0
2014-04-24 10:50:00,41.56,41.58,41.52,41.52,22200.0,35.173,35.1899,35.1391,35.1391,22200.0
2014-04-24 10:55:00,41.54,41.59,41.54,41.57,42200.0,35.156,35.1983,35.156,35.1814,42200.0
2014-04-24 11:00:00,41.57,41.57,41.52,41.57,35200.0,35.1814,35.1814,35.1391,35.1814,35200.0
2014-04-24 11:05:00,41.58,41.62,41.58,41.6,47000.0,35.1899,35.2237,35.1899,35.2068,47000.0
2014-04-24 11:10:00,41.61,41.72,41.61,41.68,18600.0,35.2153,35.3084,35.2153,35.2745,18600.0
2014-04-24 11:15:00,41.7,41.7,41.65,41.7,42800.0,35.2914,35.2914,35.2491,35.2914,42800.0
2014-04-24 11:20:00,41.71,41.73,41.71,41.71,6000.0,35.2999,35.3168,35.2999,35.2999,6000.0
2014-04-24 11:25:00,41.72,41.73,41.69,41.71,17600.0,35.3084,35.3168,35.283,35.2999,17600.0
2014-04-24 11:30:00,41.71,41.73,41.7,41.73,14000.0,35.2999,35.3168,35.2914,35.3168,14000.0
2014-04-24 11:35:00,41.72,41.83,41.71,41.82,230200.0,35.3084,35.4015,35.2999,35.393,230200.0
2014-04-24 11:40:00,41.83,41.83,41.74,41.74,48000.0,35.4015,35.4015,35.3253,35.3253,48000.0
2014-04-24 11:45:00,41.74,41.75,41.69,41.71,33800.0,35.3253,35.3338,35.283,35.2999,33800.0
2014-04-24 11:50:00,41.7,41.7,41.67,41.68,22000.0,35.2914,35.2914,35.2661,35.2745,22000.0
2014-04-24 11:55:00,41.68,41.7,41.67,41.69,19400.0,35.2745,35.2914,35.2661,35.283,19400.0
2014-04-24 12:00:00,41.69,41.72,41.67,41.67,102200.0,35.283,35.3084,35.2661,35.2661,102200.0
2014-04-24 12:05:00,41.68,41.7,41.66,41.66,26600.0,35.2745,35.2914,35.2576,35.2576,26600.0
2014-04-24 12:10:00,41.66,41.68,41.64,41.64,12400.0,35.2576,35.2745,35.2407,35.2407,12400.0
2014-04-24 12:15:00,41.64,41.64,41.6,41.62,16000.0,35.2407,35.2407,35.2068,35.2237,16000.0
2014-04-24 12:20:00,41.62,41.66,41.61,41.64,26200.0,35.2237,35.2576,35.2153,35.2407,26200.0
2014-04-24 12:25:00,41.64,41.65,41.62,41.63,10200.0,35.2407,35.2491,35.2237,35.2322,10200.0
2014-04-24 12:30:00,41.63,41.67,41.63,41.67,17800.0,35.2322,35.2661,35.2322,35.2661,17800.0
2014-04-24 12:35:00,41.67,41.68,41.66,41.67,12600.0,35.2661,35.2745,35.2576,35.2661,12600.0
2014-04-24 12:40:00,41.67,41.67,41.65,41.67,18800.0,35.2661,35.2661,35.2491,35.2661,18800.0
2014-04-24 12:45:00,41.66,41.68,41.66,41.67,6000.0,35.2576,35.2745,35.2576,35.2661,6000.0
2014-04-24 12:50:00,41.68,41.68,41.66,41.68,7600.0,35.2745,35.2745,35.2576,35.2745,7600.0
2014-04-24 12:55:00,41.69,41.75,41.69,41.75,8000.0,35.283,35.3338,35.283,35.3338,8000.0
2014-04-24 13:00:00,41.75,41.75,41.73,41.73,3400.0,35.3338,35.3338,35.3168,35.3168,3400.0
2014-04-24 13:05:00,41.72,41.73,41.71,41.72,11400.0,35.3084,35.3168,35.2999,35.3084,11400.0
2014-04-24 13:10:00,41.72,41.72,41.71,41.72,9200.0,35.3084,35.3084,35.2999,35.3084,9200.0
2014-04-24 13:15:00,41.72,41.74,41.72,41.74,9400.0,35.3084,35.3253,35.3084,35.3253,9400.0
2014-04-24 13:20:00,41.74,41.74,41.73,41.73,11000.0,35.3253,35.3253,35.3168,35.3168,11000.0
2014-04-24 13:25:00,41.73,41.73,41.69,41.69,38000.0,35.3168,35.3168,35.283,35.283,38000.0
2014-04-24 13:30:00,41.68,41.69,41.67,41.67,15400.0,35.2745,35.283,35.2661,35.2661,15400.0
2014-04-24 13:35:00,41.67,41.67,41.55,41.55,26600.0,35.2661,35.2661,35.1645,35.1645,26600.0
2014-04-24 13:40:00,41.54,41.59,41.54,41.59,24600.0,35.156,35.1983,35.156,35.1983,24600.0
2014-04-24 13:45:00,41.6,41.6,41.54,41.56,19600.0,35.2068,35.2068,35.156,35.173,19600.0
2014-04-24 13:50:00,41.57,41.6,41.56,41.58,13600.0,35.1814,35.2068,35.173,35.1899,13600.0
2014-04-24 13:55:00,41.59,41.59,41.54,41.54,18200.0,35.1983,35.1983,35.156,35.156,18200.0
2014-04-24 14:00:00,41.56,41.6,41.54,41.59,15000.0,35.173,35.2068,35.156,35.1983,15000.0
2014-04-24 14:05:00,41.6,41.63,41.56,41.57,16200.0,35.2068,35.2322,35.173,35.1814,16200.0
2014-04-24 14:10:00,41.57,41.58,41.53,41.58,21600.0,35.1814,35.1899,35.1476,35.1899,21600.0
2014-04-24 14:15:00,41.58,41.62,41.58,41.59,11600.0,35.1899,35.2237,35.1899,35.1983,11600.0
2014-04-24 14:20:00,41.59,41.59,41.57,41.57,9000.0,35.1983,35.1983,35.1814,35.1814,9000.0
2014-04-24 14:25:00,41.57,41.59,41.56,41.59,36600.0,35.1814,35.1983,35.173,35.1983,36600.0
2014-04-24 14:30:00,41.59,41.59,41.56,41.59,19000.0,35.1983,35.1983,35.173,35.1983,19000.0
2014-04-24 14:35:00,41.59,41.67,41.59,41.67,55600.0,35.1983,35.2661,35.1983,35.2661,55600.0
2014-04-24 14:40:00,41.67,41.68,41.61,41.61,11200.0,35.2661,35.2745,35.2153,35.2153,11200.0
2014-04-24 14:45:00,41.61,41.66,41.61,41.64,13800.0,35.2153,35.2576,35.2153,35.2407,13800.0
2014-04-24 14:50:00,41.65,41.65,41.61,41.62,14600.0,35.2491,35.2491,35.2153,35.2237,14600.0
2014-04-24 14:55:00,41.63,41.63,41.59,41.63,30600.0,35.2322,35.2322,35.1983,35.2322,30600.0
2014-04-24 15:00:00,41.63,41.69,41.63,41.68,13200.0,35.2322,35.283,35.2322,35.2745,13200.0
2014-04-24 15:05:00,41.69,41.69,41.66,41.66,29800.0,35.283,35.283,35.2576,35.2576,29800.0
2014-04-24 15:10:00,41.66,41.67,41.64,41.67,12600.0,35.2576,35.2661,35.2407,35.2661,12600.0
2014-04-24 15:15:00,41.67,41.67,41.63,41.63,35800.0,35.2661,35.2661,35.2322,35.2322,35800.0
2014-04-24 15:20:00,41.63,41.67,41.63,41.67,12200.0,35.2322,35.2661,35.2322,35.2661,12200.0
2014-04-24 15:25:00,41.67,41.67,41.64,41.65,37200.0,35.2661,35.2661,35.2407,35.2491,37200.0
2014-04-24 15:30:00,41.65,41.68,41.63,41.63,37000.0,35.2491,35.2745,35.2322,35.2322,37000.0
2014-04-24 15:35:00,41.63,41.66,41.63,41.66,17000.0,35.2322,35.2576,35.2322,35.2576,17000.0
2014-04-24 15:40:00,41.66,41.67,41.63,41.63,69400.0,35.2576,35.2661,35.2322,35.2322,69400.0
2014-04-24 15:45:00,41.63,41.65,41.61,41.63,128400.0,35.2322,35.2491,35.2153,35.2322,128400.0
2014-04-24 15:50:00,41.63,41.65,41.62,41.63,207400.0,35.2322,35.2491,35.2237,35.2322,207400.0
2014-04-24 15:55:00,41.64,41.66,41.63,41.66,197800.0,35.2407,35.2576,35.2322,35.2576,197800.0
2014-04-25 09:30:00,41.37,41.57,41.34,41.38,119600.0,35.0122,35.1814,34.9868,35.0206,119600.0
2014-04-25 09:35:00,41.36,41.38,41.22,41.24,88200.0,35.0037,35.0206,34.8852,34.9021,88200.0
2014-04-25 09:40:00,41.24,41.35,41.22,41.35,47800.0,34.9021,34.9952,34.8852,34.9952,47800.0
2014-04-25 09:45:00,41.37,41.38,41.22,41.24,58200.0,35.0122,35.0206,34.8852,34.9021,58200.0
2014-04-25 09:50:00,41.24,41.27,41.23,41.27,7200.0,34.9021,34.9275,34.8937,34.9275,7200.0
2014-04-25 09:55:00,41.31,41.31,41.19,41.23,31000.0,34.9614,34.9614,34.8598,34.8937,31000.0
2014-04-25 10:00:00,41.21,41.23,41.16,41.23,20600.0,34.8767,34.8937,34.8344,34.8937,20600.0
2014-04-25 10:05:00,41.23,41.27,41.2,41.24,25600.0,34.8937,34.9275,34.8683,34.9021,25600.0
2014-04-25 10:10:00,41.24,41.28,41.24,41.27,6400.0,34.9021,34.936,34.9021,34.9275,6400.0
2014-04-25 10:15:00,41.27,41.35,41.27,41.31,63200.0,34.9275,34.9952,34.9275,34.9614,63200.0
2014-04-25 10:20:00,41.31,41.35,41.27,41.28,32000.0,34.9614,34.9952,34.9275,34.936,32000.0
2014-04-25 10:25:00,41.27,41.29,41.26,41.26,14400.0,34.9275,34.9445,34.9191,34.9191,14400.0
2014-04-25 10:30:00,41.26,41.26,41.19,41.21,37000.0,34.9191,34.9191,34.8598,34.8767,37000.0
2014-04-25 10:35:00,41.19,41.19,41.11,41.17,54200.0,34.8598,34.8598,34.7921,34.8429,54200.0
2014-04-25 10:40:00,41.16,41.22,41.13,41.19,56600.0,34.8344,34.8852,34.809,34.8598,56600.0
2014-04-25 10:45:00,41.18,41.24,41.18,41.2,50000.0,34.8514,34.9021,34.8514,34.8683,50000.0
2014-04-25 10:50:00,41.18,41.2,41.1,41.13,66400.0,34.8514,34.8683,34.7837,34.809,66400.0
2014-04-25 10:55:00,41.12,41.15,41.1,41.13,21800.0,34.8006,34.826,34.7837,34.809,21800.0
2014-04-25 11:00:00,41.13,41.13,41.09,41.09,31800.0,34.809,34.809,34.7752,34.7752,31800.0
2014-04-25 11:05:00,41.09,41.09,41.04,41.07,66400.0,34.7752,34.7752,34.7329,34.7583,66400.0
2014-04-25 11:10:00,41.06,41.14,41.06,41.12,4600.0,34.7498,34.8175,34.7498,34.8006,4600.0
2014-04-25 11:15:00,41.14,41.18,41.13,41.15,29000.0,34.8175,34.8514,34.809,34.826,29000.0
2014-04-25 11:20:00,41.16,41.22,41.16,41.21,15600.0,34.8344,34.8852,34.8344,34.8767,15600.0
2014-04-25 11:25:00,41.2,41.27,41.19,41.24,49200.0,34.8683,34.9275,34.8598,34.9021,49200.0
2014-04-25 11:30:00,41.27,41.28,41.24,41.26,20600.0,34.9275,34.936,34.9021,34.9191,20600.0
2014-04-25 11:35:00,41.26,41.3,41.26,41.28,7600.0,34.9191,34.9529,34.9191,34.936,7600.0
2014-04-25 11:40:00,41.27,41.27,41.21,41.23,10600.0,34.9275,34.9275,34.8767,34.8937,10600.0
2014-04-25 11:45:00,41.23,41.23,41.19,41.23,8800.0,34.8937,34.8937,34.8598,34.8937,8800.0
2014-04-25 11:50:00,41.24,41.32,41.24,41.32,26800.0,34.9021,34.9698,34.9021,34.9698,26800.0
2014-04-25 11:55:00,41.32,41.32,41.27,41.27,19200.0,34.9698,34.9698,34.9275,34.9275,19200.0
2014-04-25 12:00:00,41.27,41.29,41.21,41.23,25200.0,34.9275,34.9445,34.8767,34.8937,25200.0
2014-04-25 12:05:00,41.22,41.29,41.22,41.27,67600.0,34.8852,34.9445,34.8852,34.9275,67600.0
2014-04-25 12:10:00,41.27,41.31,41.27,41.27,155400.0,34.9275,34.9614,34.9275,34.9275,155400.0
2014-04-25 12:15:00,41.26,41.3,41.25,41.27,53000.0,34.9191,34.9529,34.9106,34.9275,53000.0
2014-04-25 12:20:00,41.26,41.27,41.24,41.27,17000.0,34.9191,34.9275,34.9021,34.9275,17000.0
2014-04-25 12:25:00,41.27,41.31,41.27,41.3,38600.0,34.9275,34.9614,34.9275,34.9529,38600.0
2014-04-25 12:30:00,41.28,41.28,41.26,41.26,48800.0,34.936,34.936,34.9191,34.9191,48800.0
2014-04-25 12:35:00,41.26,41.27,41.2,41.22,80400.0,34.9191,34.9275,34.8683,34.8852,80400.0
2014-04-25 12:40:00,41.22,41.24,41.19,41.19,21600.0,34.8852,34.9021,34.8598,34.8598,21600.0
2014-04-25 12:45:00,41.2,41.2,41.13,41.14,110400.0,34.8683,34.8683,34.809,34.8175,110400.0
2014-04-25 12:50:00,41.13,41.15,41.12,41.14,34800.0,34.809,34.826,34.8006,34.8175,34800.0
2014-04-25 12:55:00,41.13,41.15,41.13,41.14,6000.0,34.809,34.826,34.809,34.8175,6000.0
2014-04-25 13:00:00,41.13,41.15,41.08,41.08,17200.0,34.809,34.826,34.7667,34.7667,17200.0
2014-04-25 13:05:00,41.09,41.1,41.05,41.08,19600.0,34.7752,34.7837,34.7413,34.7667,19600.0
2014-04-25 13:10:00,41.08,41.1,41.08,41.08,3400.0,34.7667,34.7837,34.7667,34.7667,3400.0
2014-04-25 13:15:00,41.08,41.09,41.07,41.08,19600.0,34.7667,34.7752,34.7583,34.7667,19600.0
2014-04-25 13:20:00,41.09,41.09,41.08,41.08,1600.0,34.7752,34.7752,34.7667,34.7667,1600.0
2014-04-25 13:25:00,41.1,41.12,41.09,41.1,16600.0,34.7837,34.8006,34.7752,34.7837,16600.0
2014-04-25 13:30:00,41.09,41.1,41.07,41.1,161000.0,34.7752,34.7837,34.7583,34.7837,161000.0
2014-04-25 13:35:00,41.09,41.09,41.06,41.09,12800.0,34.7752,34.7752,34.7498,34.7752,12800.0
2014-04-25 13:40:00,41.1,41.16,41.09,41.13,12800.0,34.7837,34.8344,34.7752,34.809,12800.0
2014-04-25 13:45:00,41.14,41.18,41.14,41.15,16000.0,34.8175,34.8514,34.8175,34.826,16000.0
2014-04-25 13:50:00,41.15,41.17,41.12,41.13,14800.0,34.826,34.8429,34.8006,34.809,14800.0
2014-04-25 13:55:00,41.14,41.18,41.14,41.15,4800.0,34.8175,34.8514,34.8175,34.826,4800.0
2014-04-25 14:00:00,41.14,41.15,41.08,41.09,8800.0,34.8175,34.826,34.7667,34.7752,8800.0
2014-04-25 14:05:00,41.08,41.12,41.08,41.11,5800.0,34.7667,34.8006,34.7667,34.7921,5800.0
2014-04-25 14:10:00,41.1,41.12,41.08,41.1,47000.0,34.7837,34.8006,34.7667,34.7837,47000.0
2014-04-25 14:15:00,41.09,41.09,41.03,41.04,119800.0,34.7752,34.7752,34.7244,34.7329,119800.0
2014-04-25 14:20:00,41.04,41.11,41.03,41.1,38800.0,34.7329,34.7921,34.7244,34.7837,38800.0
2014-04-25 14:25:00,41.12,41.12,41.06,41.07,128200.0,34.8006,34.8006,34.7498,34.7583,128200.0
2014-04-25 14:30:00,41.06,41.1,41.02,41.1,29600.0,34.7498,34.7837,34.7159,34.7837,29600.0
2014-04-25 14:35:00,41.09,41.17,41.09,41.16,12400.0,34.7752,34.8429,34.7752,34.8344,12400.0
2014-04-25 14:40:00,41.16,41.18,41.13,41.13,15000.0,34.8344,34.8514,34.809,34.809,15000.0
2014-04-25 14:45:00,41.13,41.17,41.13,41.16,13800.0,34.809,34.8429,34.809,34.8344,13800.0
2014-04-25 14:50:00,41.17,41.21,41.17,41.18,20600.0,34.8429,34.8767,34.8429,34.8514,20600.0
2014-04-25 14:55:00,41.18,41.18,41.11,41.11,43400.0,34.8514,34.8514,34.7921,34.7921,43400.0
2014-04-25 15:00:00,41.11,41.17,41.11,41.17,17600.0,34.7921,34.8429,34.7921,34.8429,17600.0
2014-04-25 15:05:00,41.18,41.18,41.1,41.1,62800.0,34.8514,34.8514,34.7837,34.7837,62800.0
2014-04-25 15:10:00,41.11,41.12,41.1,41.1,83400.0,34.7921,34.8006,34.7837,34.7837,83400.0
2014-04-25 15:15:00,41.1,41.13,41.08,41.11,78200.0,34.7837,34.809,34.7667,34.7921,78200.0
2014-04-25 15:20:00,41.11,41.13,41.1,41.1,36000.0,34.7921,34.809,34.7837,34.7837,36000.0
2014-04-25 15:25:00,41.11,41.17,41.11,41.17,65600.0,34.7921,34.8429,34.7921,34.8429,65600.0
2014-04-25 15:30:00,41.17,41.19,41.13,41.15,31000.0,34.8429,34.8598,34.809,34.826,31000.0
2014-04-25 15:35:00,41.16,41.17,41.13,41.13,60000.0,34.8344,34.8429,34.809,34.809,60000.0
2014-04-25 15:40:00,41.13,41.19,41.13,41.17,71800.0,34.809,34.8598,34.809,34.8429,71800.0
2014-04-25 15:45:00,41.16,41.19,41.14,41.17,105600.0,34.8344,34.8598,34.8175,34.8429,105600.0
2014-04-25 15:50:00,41.17,41.17,41.14,41.15,145800.0,34.8429,34.8429,34.8175,34.826,145800.0
2014-04-25 15:55:00,41.16,41.17,41.11,41.12,151200.0,34.8344,34.8429,34.7921,34.8006,151200.0
2014-04-28 09:30:00,41.24,41.49,41.24,41.41,21000.0,34.9021,35.1137,34.9021,35.046,21000.0
2014-04-28 09:35:00,41.44,41.44,41.31,41.31,12800.0,35.0714,35.0714,34.9614,34.9614,12800.0
2014-04-28 09:40:00,41.32,41.37,41.29,41.32,10600.0,34.9698,35.0122,34.9445,34.9698,10600.0
2014-04-28 09:45:00,41.34,41.4,41.32,41.35,95800.0,34.9868,35.0375,34.9698,34.9952,95800.0
2014-04-28 09:50:00,41.34,41.59,41.34,41.58,125800.0,34.9868,35.1983,34.9868,35.1899,125800.0
2014-04-28 09:55:00,41.57,41.63,41.57,41.57,108400.0,35.1814,35.2322,35.1814,35.1814,108400.0
2014-04-28 10:00:00,41.58,41.77,41.58,41.76,1112600.0,35.1899,35.3507,35.1899,35.3422,1112600.0
2014-04-28 10:05:00,41.76,41.77,41.65,41.74,207800.0,35.3422,35.3507,35.2491,35.3253,207800.0
2014-04-28 10:10:00,41.73,41.8,41.71,41.8,73400.0,35.3168,35.3761,35.2999,35.3761,73400.0
2014-04-28 10:15:00,41.8,41.9,41.8,41.87,179800.0,35.3761,35.4607,35.3761,35.4353,179800.0
2014-04-28 10:20:00,41.88,41.93,41.85,41.85,99000.0,35.4438,35.4861,35.4184,35.4184,99000.0
2014-04-28 10:25:00,41.85,41.87,41.72,41.74,252800.0,35.4184,35.4353,35.3084,35.3253,252800.0
2014-04-28 10:30:00,41.76,41.81,41.74,41.76,57600.0,35.3422,35.3845,35.3253,35.3422,57600.0
2014-04-28 10:35:00,41.77,41.79,41.69,41.71,58800.0,35.3507,35.3676,35.283,35.2999,58800.0
2014-04-28 10:40:00,41.71,41.76,41.7,41.75,56800.0,35.2999,35.3422,35.2914,35.3338,56800.0
2014-04-28 10:45:00,41.77,41.77,41.61,41.61,70200.0,35.3507,35.3507,35.2153,35.2153,70200.0
2014-04-28 10:50:00,41.63,41.63,41.54,41.56,93200.0,35.2322,35.2322,35.156,35.173,93200.0
2014-04-28 10:55:00,41.56,41.59,41.56,41.57,46800.0,35.173,35.1983,35.173,35.1814,46800.0
2014-04-28 11:00:00,41.57,41.66,41.57,41.64,130600.0,35.1814,35.2576,35.1814,35.2407,130600.0
2014-04-28 11:05:00,41.65,41.66,41.58,41.6,50400.0,35.2491,35.2576,35.1899,35.2068,50400.0
2014-04-28 11:10:00,41.6,41.62,41.48,41.48,74400.0,35.2068,35.2237,35.1053,35.1053,74400.0
2014-04-28 11:15:00,41.47,41.47,41.42,41.43,35600.0,35.0968,35.0968,35.0545,35.0629,35600.0
2014-04-28 11:20:00,41.42,41.42,41.31,41.31,67800.0,35.0545,35.0545,34.9614,34.9614,67800.0
2014-04-28 11:25:00,41.3,41.34,41.27,41.3,99400.0,34.9529,34.9868,34.9275,34.9529,99400.0
2014-04-28 11:30:00,41.29,41.32,41.25,41.29,54200.0,34.9445,34.9698,34.9106,34.9445,54200.0
2014-04-28 11:35:00,41.29,41.42,41.29,41.42,81400.0,34.9445,35.0545,34.9445,35.0545,81400.0
2014-04-28 11:40:00,41.42,41.43,41.35,41.35,26400.0,35.0545,35.0629,34.9952,34.9952,26400.0
2014-04-28 11:45:00,41.35,41.37,41.34,41.36,30200.0,34.9952,35.0122,34.9868,35.0037,30200.0
2014-04-28 11:50:00,41.36,41.41,41.34,41.34,37800.0,35.0037,35.046,34.9868,34.9868,37800.0
2014-04-28 11:55:00,41.33,41.33,41.17,41.18,90800.0,34.9783,34.9783,34.8429,34.8514,90800.0
2014-04-28 12:00:00,41.19,41.24,41.18,41.21,111000.0,34.8598,34.9021,34.8514,34.8767,111000.0
2014-04-28 12:05:00,41.21,41.23,41.15,41.15,52800.0,34.8767,34.8937,34.826,34.826,52800.0
2014-04-28 12:10:00,41.16,41.34,41.16,41.34,86400.0,34.8344,34.9868,34.8344,34.9868,86400.0
2014-04-28 12:15:00,41.34,41.38,41.34,41.37,75800.0,34.9868,35.0206,34.9868,35.0122,75800.0
2014-04-28 12:20:00,41.37,41.37,41.29,41.29,11000.0,35.0122,35.0122,34.9445,34.9445,11000.0
2014-04-28 12:25:00,41.3,41.31,41.24,41.31,15200.0,34.9529,34.9614,34.9021,34.9614,15200.0
2014-04-28 12:30:00,41.32,41.35,41.3,41.35,50000.0,34.9698,34.9952,34.9529,34.9952,50000.0
2014-04-28 12:35:00,41.34,41.34,41.26,41.27,6800.0,34.9868,34.9868,34.9191,34.9275,6800.0
2014-04-28 12:40:00,41.26,41.31,41.24,41.27,10200.0,34.9191,34.9614,34.9021,34.9275,10200.0
2014-04-28 12:45:00,41.28,41.32,41.27,41.32,7400.0,34.936,34.9698,34.9275,34.9698,7400.0
2014-04-28 12:50:00,41.32,41.32,41.27,41.31,15200.0,34.9698,34.9698,34.9275,34.9614,15200.0
2014-04-28 12:55:00,41.31,41.31,41.25,41.27,13600.0,34.9614,34.9614,34.9106,34.9275,13600.0
2014-04-28 13:00:00,41.26,41.26,41.17,41.17,25200.0,34.9191,34.9191,34.8429,34.8429,25200.0
2014-04-28 13:05:00,41.17,41.17,41.12,41.12,59600.0,34.8429,34.8429,34.8006,34.8006,59600.0
2014-04-28 13:10:00,41.13,41.16,41.1,41.1,30000.0,34.809,34.8344,34.7837,34.7837,30000.0
2014-04-28 13:15:00,41.08,41.08,41.05,41.06,78800.0,34.7667,34.7667,34.7413,34.7498,78800.0
2014-04-28 13:20:00,41.07,41.08,40.97,40.99,98400.0,34.7583,34.7667,34.6736,34.6906,98400.0
2014-04-28 13:25:00,40.99,41.07,40.97,41.07,50800.0,34.6906,34.7583,34.6736,34.7583,50800.0
2014-04-28 13:30:00,41.07,41.1,40.98,40.99,91400.0,34.7583,34.7837,34.6821,34.6906,91400.0
2014-04-28 13:35:00,40.99,41.07,40.98,41.02,52000.0,34.6906,34.7583,34.6821,34.7159,52000.0
2014-04-28 13:40:00,41.02,41.08,41.02,41.06,92400.0,34.7159,34.7667,34.7159,34.7498,92400.0
2014-04-28 13:45:00,41.06,41.1,41.05,41.1,88200.0,34.7498,34.7837,34.7413,34.7837,88200.0
2014-04-28 13:50:00,41.1,41.19,41.1,41.16,46400.0,34.7837,34.8598,34.7837,34.8344,46400.0
2014-04-28 13:55:00,41.17,41.19,41.07,41.09,91600.0,34.8429,34.8598,34.7583,34.7752,91600.0
2014-04-28 14:00:00,41.1,41.1,41.02,41.08,29200.0,34.7837,34.7837,34.7159,34.7667,29200.0
2014-04-28 14:05:00,41.07,41.13,41.05,41.13,24200.0,34.7583,34.809,34.7413,34.809,24200.0
2014-04-28 14:10:00,41.15,41.23,41.13,41.22,68000.0,34.826,34.8937,34.809,34.8852,68000.0
2014-04-28 14:15:00,41.22,41.24,41.2,41.24,50200.0,34.8852,34.9021,34.8683,34.9021,50200.0
2014-04-28 14:20:00,41.23,41.26,41.22,41.26,37400.0,34.8937,34.9191,34.8852,34.9191,37400.0
2014-04-28 14:25:00,41.26,41.27,41.22,41.26,88200.0,34.9191,34.9275,34.8852,34.9191,88200.0
2014-04-28 14:30:00,41.28,41.31,41.27,41.3,143800.0,34.936,34.9614,34.9275,34.9529,143800.0
2014-04-28 14:35:00,41.29,41.35,41.29,41.35,129400.0,34.9445,34.9952,34.9445,34.9952,129400.0
2014-04-28 14:40:00,41.33,41.33,41.24,41.28,25800.0,34.9783,34.9783,34.9021,34.936,25800.0
2014-04-28 14:45:00,41.29,41.42,41.29,41.42,102000.0,34.9445,35.0545,34.9445,35.0545,102000.0
2014-04-28 14:50:00,41.41,41.42,41.38,41.41,87400.0,35.046,35.0545,35.0206,35.046,87400.0
2014-04-28 14:55:00,41.4,41.42,41.34,41.34,63400.0,35.0375,35.0545,34.9868,34.9868,63400.0
2014-04-28 15:00:00,41.35,41.4,41.34,41.4,136000.0,34.9952,35.0375,34.9868,35.0375,136000.0
2014-04-28 15:05:00,41.4,41.49,41.38,41.49,99400.0,35.0375,35.1137,35.0206,35.1137,99400.0
2014-04-28 15:10:00,41.49,41.6,41.48,41.6,167600.0,35.1137,35.2068,35.1053,35.2068,167600.0
2014-04-28 15:15:00,41.6,41.66,41.57,41.66,128000.0,35.2068,35.2576,35.1814,35.2576,128000.0
2014-04-28 15:20:00,41.66,41.67,41.6,41.64,78800.0,35.2576,35.2661,35.2068,35.2407,78800.0
2014-04-28 15:25:00,41.65,41.67,41.62,41.63,95400.0,35.2491,35.2661,35.2237,35.2322,95400.0
2014-04-28 15:30:00,41.63,41.67,41.62,41.63,79800.0,35.2322,35.2661,35.2237,35.2322,79800.0
2014-04-28 15:35:00,41.64,41.66,41.62,41.63,64400.0,35.2407,35.2576,35.2237,35.2322,64400.0
2014-04-28 15:40:00,41.63,41.67,41.61,41.67,165800.0,35.2322,35.2661,35.2153,35.2661,165800.0
2014-04-28 15:45:00,41.67,41.67,41.58,41.58,107200.0,35.2661,35.2661,35.1899,35.1899,107200.0
2014-04-28 15:50:00,41.58,41.61,41.56,41.57,136400.0,35.1899,35.2153,35.173,35.1814,136400.0
2014-04-28 15:55:00,41.57,41.57,41.52,41.52,278800.0,35.1814,35.1814,35.1391,35.1391,278800.0
2014-04-29 09:30:00,41.52,41.66,41.52,41.6,80600.0,35.1391,35.2576,35.1391,35.2068,80600.0
2014-04-29 09:35:00,41.59,41.59,41.47,41.55,62400.0,35.1983,35.1983,35.0968,35.1645,62400.0
2014-04-29 09:40:00,41.57,41.63,41.5,41.53,52600.0,35.1814,35.2322,35.1222,35.1476,52600.0
2014-04-29 09:45:00,41.52,41.67,41.52,41.56,63600.0,35.1391,35.2661,35.1391,35.173,63600.0
2014-04-29 09:50:00,41.54,41.6,41.52,41.58,10600.0,35.156,35.2068,35.1391,35.1899,10600.0
2014-04-29 09:55:00,41.59,41.6,41.52,41.57,79000.0,35.1983,35.2068,35.1391,35.1814,79000.0
2014-04-29 10:00:00,41.58,41.68,41.52,41.63,339400.0,35.1899,35.2745,35.1391,35.2322,339400.0
2014-04-29 10:05:00,41.62,41.68,41.6,41.62,362600.0,35.2237,35.2745,35.2068,35.2237,362600.0
2014-04-29 10:10:00,41.6,41.63,41.57,41.57,134400.0,35.2068,35.2322,35.1814,35.1814,134400.0
2014-04-29 10:15:00,41.57,41.63,41.55,41.57,180000.0,35.1814,35.2322,35.1645,35.1814,180000.0
2014-04-29 10:20:00,41.57,41.6,41.55,41.55,141400.0,35.1814,35.2068,35.1645,35.1645,141400.0
2014-04-29 10:25:00,41.55,41.56,41.49,41.49,424400.0,35.1645,35.173,35.1137,35.1137,424400.0
2014-04-29 10:30:00,41.49,41.6,41.49,41.58,183800.0,35.1137,35.2068,35.1137,35.1899,183800.0
2014-04-29 10:35:00,41.58,41.67,41.57,41.63,142200.0,35.1899,35.2661,35.1814,35.2322,142200.0
2014-04-29 10:40:00,41.64,41.72,41.63,41.69,113200.0,35.2407,35.3084,35.2322,35.283,113200.0
2014-04-29 10:45:00,41.71,41.73,41.64,41.64,14800.0,35.2999,35.3168,35.2407,35.2407,14800.0
2014-04-29 10:50:00,41.64,41.67,41.6,41.63,13400.0,35.2407,35.2661,35.2068,35.2322,13400.0
2014-04-29 10:55:00,41.64,41.69,41.61,41.63,41200.0,35.2407,35.283,35.2153,35.2322,41200.0
2014-04-29 11:00:00,41.64,41.71,41.63,41.67,17000.0,35.2407,35.2999,35.2322,35.2661,17000.0
2014-04-29 11:05:00,41.67,41.68,41.63,41.67,7600.0,35.2661,35.2745,35.2322,35.2661,7600.0
2014-04-29 11:10:00,41.66,41.68,41.55,41.55,8800.0,35.2576,35.2745,35.1645,35.1645,8800.0
2014-04-29 11:15:00,41.58,41.59,41.56,41.57,5000.0,35.1899,35.1983,35.173,35.1814,5000.0
2014-04-29 11:20:00,41.59,41.62,41.59,41.62,14600.0,35.1983,35.2237,35.1983,35.2237,14600.0
2014-04-29 11:25:00,41.65,41.71,41.65,41.68,9200.0,35.2491,35.2999,35.2491,35.2745,9200.0
2014-04-29 11:30:00,41.7,41.72,41.68,41.68,59000.0,35.2914,35.3084,35.2745,35.2745,59000.0
2014-04-29 11:35:00,41.67,41.71,41.66,41.71,110800.0,35.2661,35.2999,35.2576,35.2999,110800.0
2014-04-29 11:40:00,41.71,41.71,41.66,41.68,45400.0,35.2999,35.2999,35.2576,35.2745,45400.0
2014-04-29 11:45:00,41.68,41.7,41.63,41.67,61000.0,35.2745,35.2914,35.2322,35.2661,61000.0
2014-04-29 11:50:00,41.66,41.66,41.62,41.66,14000.0,35.2576,35.2576,35.2237,35.2576,14000.0
2014-04-29 11:55:00,41.66,41.67,41.64,41.67,5000.0,35.2576,35.2661,35.2407,35.2661,5000.0
2014-04-29 12:00:00,41.65,41.67,41.65,41.66,1600.0,35.2491,35.2661,35.2491,35.2576,1600.0
2014-04-29 12:05:00,41.66,41.68,41.66,41.68,1000.0,35.2576,35.2745,35.2576,35.2745,1000.0
2014-04-29 12:10:00,41.69,41.69,41.68,41.68,800.0,35.283,35.283,35.2745,35.2745,800.0
2014-04-29 12:15:00,41.68,41.68,41.62,41.65,12200.0,35.2745,35.2745,35.2237,35.2491,12200.0
2014-04-29 12:20:00,41.66,41.72,41.66,41.7,5800.0,35.2576,35.3084,35.2576,35.2914,5800.0
2014-04-29 12:25:00,41.72,41.72,41.68,41.7,12800.0,35.3084,35.3084,35.2745,35.2914,12800.0
2014-04-29 12:30:00,41.71,41.71,41.69,41.71,2400.0,35.2999,35.2999,35.283,35.2999,2400.0
2014-04-29 12:35:00,41.75,41.77,41.74,41.76,15600.0,35.3338,35.3507,35.3253,35.3422,15600.0
2014-04-29 12:40:00,41.75,41.77,41.74,41.74,1400.0,35.3338,35.3507,35.3253,35.3253,1400.0
2014-04-29 12:45:00,41.75,41.75,41.74,41.75,2200.0,35.3338,35.3338,35.3253,35.3338,2200.0
2014-04-29 12:50:00,41.75,41.77,41.72,41.72,7600.0,35.3338,35.3507,35.3084,35.3084,7600.0
2014-04-29 12:55:00,41.73,41.74,41.73,41.73,3200.0,35.3168,35.3253,35.3168,35.3168,3200.0
2014-04-29 13:00:00,41.75,41.77,41.73,41.77,3800.0,35.3338,35.3507,35.3168,35.3507,3800.0
2014-04-29 13:05:00,41.75,41.75,41.7,41.7,16200.0,35.3338,35.3338,35.2914,35.2914,16200.0
2014-04-29 13:10:00,41.72,41.74,41.72,41.72,2600.0,35.3084,35.3253,35.3084,35.3084,2600.0
2014-04-29 13:15:00,41.69,41.7,41.69,41.7,2400.0,35.283,35.2914,35.283,35.2914,2400.0
2014-04-29 13:20:00,41.69,41.74,41.69,41.74,36800.0,35.283,35.3253,35.283,35.3253,36800.0
2014-04-29 13:25:00,41.73,41.73,41.71,41.72,15600.0,35.3168,35.3168,35.2999,35.3084,15600.0
2014-04-29 13:30:00,41.72,41.73,41.68,41.7,8200.0,35.3084,35.3168,35.2745,35.2914,8200.0
2014-04-29 13:35:00,41.7,41.73,41.7,41.71,8400.0,35.2914,35.3168,35.2914,35.2999,8400.0
2014-04-29 13:40:00,41.73,41.74,41.7,41.7,4800.0,35.3168,35.3253,35.2914,35.2914,4800.0
2014-04-29 13:45:00,41.69,41.74,41.69,41.74,27400.0,35.283,35.3253,35.283,35.3253,27400.0
2014-04-29 13:50:00,41.74,41.76,41.73,41.76,15000.0,35.3253,35.3422,35.3168,35.3422,15000.0
2014-04-29 13:55:00,41.76,41.77,41.74,41.77,8800.0,35.3422,35.3507,35.3253,35.3507,8800.0
2014-04-29 14:00:00,41.77,41.77,41.74,41.76,10000.0,35.3507,35.3507,35.3253,35.3422,10000.0
2014-04-29 14:05:00,41.77,41.79,41.75,41.76,143600.0,35.3507,35.3676,35.3338,35.3422,143600.0
2014-04-29 14:10:00,41.77,41.77,41.73,41.73,10600.0,35.3507,35.3507,35.3168,35.3168,10600.0
2014-04-29 14:15:00,41.73,41.73,41.7,41.73,5800.0,35.3168,35.3168,35.2914,35.3168,5800.0
2014-04-29 14:20:00,41.72,41.75,41.72,41.74,39200.0,35.3084,35.3338,35.3084,35.3253,39200.0
2014-04-29 14:25:00,41.74,41.75,41.71,41.71,48600.0,35.3253,35.3338,35.2999,35.2999,48600.0
2014-04-29 14:30:00,41.73,41.73,41.72,41.73,7200.0,35.3168,35.3168,35.3084,35.3168,7200.0
2014-04-29 14:35:00,41.73,41.73,41.71,41.72,6600.0,35.3168,35.3168,35.2999,35.3084,6600.0
2014-04-29 14:40:00,41.71,41.72,41.69,41.71,12800.0,35.2999,35.3084,35.283,35.2999,12800.0
2014-04-29 14:45:00,41.71,41.76,41.7,41.75,38600.0,35.2999,35.3422,35.2914,35.3338,38600.0
2014-04-29 14:50:00,41.75,41.75,41.72,41.74,16200.0,35.3338,35.3338,35.3084,35.3253,16200.0
2014-04-29 14:55:00,41.74,41.75,41.73,41.73,9600.0,35.3253,35.3338,35.3168,35.3168,9600.0
2014-04-29 15:00:00,41.73,41.78,41.73,41.77,168600.0,35.3168,35.3591,35.3168,35.3507,168600.0
2014-04-29 15:05:00,41.77,41.83,41.77,41.82,136200.0,35.3507,35.4015,35.3507,35.393,136200.0
2014-04-29 15:10:00,41.82,41.82,41.79,41.79,38000.0,35.393,35.393,35.3676,35.3676,38000.0
2014-04-29 15:15:00,41.79,41.81,41.78,41.81,101600.0,35.3676,35.3845,35.3591,35.3845,101600.0
2014-04-29 15:20:00,41.81,41.81,41.76,41.77,59600.0,35.3845,35.3845,35.3422,35.3507,59600.0
2014-04-29 15:25:00,41.77,41.81,41.77,41.81,85600.0,35.3507,35.3845,35.3507,35.3845,85600.0
2014-04-29 15:30:00,41.8,41.8,41.77,41.77,47600.0,35.3761,35.3761,35.3507,35.3507,47600.0
2014-04-29 15:35:00,41.77,41.77,41.72,41.74,72600.0,35.3507,35.3507,35.3084,35.3253,72600.0
2014-04-29 15:40:00,41.75,41.75,41.66,41.68,144800.0,35.3338,35.3338,35.2576,35.2745,144800.0
2014-04-29 15:45:00,41.68,41.74,41.68,41.7,157800.0,35.2745,35.3253,35.2745,35.2914,157800.0
2014-04-29 15:50:00,41.7,41.72,41.69,41.71,65200.0,35.2914,35.3084,35.283,35.2999,65200.0
2014-04-29 15:55:00,41.71,41.73,41.69,41.72,139000.0,35.2999,35.3168,35.283,35.3084,139000.0
2014-04-30 09:30:00,41.65,41.65,41.52,41.58,6000.0,35.2491,35.2491,35.1391,35.1899,6000.0
2014-04-30 09:35:00,41.56,41.57,41.49,41.52,23000.0,35.173,35.1814,35.1137,35.1391,23000.0
2014-04-30 09:40:00,41.52,41.52,41.42,41.46,23200.0,35.1391,35.1391,35.0545,35.0883,23200.0
2014-04-30 09:45:00,41.46,41.53,41.41,41.44,28000.0,35.0883,35.1476,35.046,35.0714,28000.0
2014-04-30 09:50:00,41.41,41.47,41.37,41.38,15200.0,35.046,35.0968,35.0122,35.0206,15200.0
2014-04-30 09:55:00,41.37,41.41,41.34,41.41,56000.0,35.0122,35.046,34.9868,35.046,56000.0
2014-04-30 10:00:00,41.4,41.4,41.3,41.3,47600.0,35.0375,35.0375,34.9529,34.9529,47600.0
2014-04-30 10:05:00,41.3,41.44,41.3,41.42,30000.0,34.9529,35.0714,34.9529,35.0545,30000.0
2014-04-30 10:10:00,41.42,41.47,41.39,41.42,125800.0,35.0545,35.0968,35.0291,35.0545,125800.0
2014-04-30 10:15:00,41.42,41.44,41.41,41.41,476800.0,35.0545,35.0714,35.046,35.046,476800.0
2014-04-30 10:20:00,41.41,41.43,41.38,41.43,35600.0,35.046,35.0629,35.0206,35.0629,35600.0
2014-04-30 10:25:00,41.43,41.44,41.4,41.43,72800.0,35.0629,35.0714,35.0375,35.0629,72800.0
2014-04-30 10:30:00,41.43,41.43,41.38,41.39,88600.0,35.0629,35.0629,35.0206,35.0291,88600.0
2014-04-30 10:35:00,41.38,41.42,41.38,41.41,57600.0,35.0206,35.0545,35.0206,35.046,57600.0
2014-04-30 10:40:00,41.42,41.47,41.42,41.44,111400.0,35.0545,35.0968,35.0545,35.0714,111400.0
2014-04-30 10:45:00,41.45,41.46,41.42,41.43,142200.0,35.0799,35.0883,35.0545,35.0629,142200.0
2014-04-30 10:50:00,41.45,41.52,41.44,41.48,94800.0,35.0799,35.1391,35.0714,35.1053,94800.0
2014-04-30 10:55:00,41.48,41.49,41.46,41.46,32000.0,35.1053,35.1137,35.0883,35.0883,32000.0
2014-04-30 11:00:00,41.46,41.49,41.45,41.49,35200.0,35.0883,35.1137,35.0799,35.1137,35200.0
2014-04-30 11:05:00,41.49,41.49,41.44,41.44,33400.0,35.1137,35.1137,35.0714,35.0714,33400.0
2014-04-30 11:10:00,41.44,41.44,41.37,41.37,23800.0,35.0714,35.0714,35.0122,35.0122,23800.0
2014-04-30 11:15:00,41.37,41.39,41.35,41.37,17600.0,35.0122,35.0291,34.9952,35.0122,17600.0
2014-04-30 11:20:00,41.36,41.36,41.34,41.35,32000.0,35.0037,35.0037,34.9868,34.9952,32000.0
2014-04-30 11:25:00,41.35,41.38,41.33,41.37,20000.0,34.9952,35.0206,34.9783,35.0122,20000.0
2014-04-30 11:30:00,41.37,41.4,41.37,41.38,34600.0,35.0122,35.0375,35.0122,35.0206,34600.0
2014-04-30 11:35:00,41.38,41.38,41.35,41.37,27000.0,35.0206,35.0206,34.9952,35.0122,27000.0
2014-04-30 11:40:00,41.38,41.43,41.38,41.43,26600.0,35.0206,35.0629,35.0206,35.0629,26600.0
2014-04-30 11:45:00,41.42,41.42,41.4,41.4,5400.0,35.0545,35.0545,35.0375,35.0375,5400.0
2014-04-30 11:50:00,41.38,41.44,41.38,41.42,20200.0,35.0206,35.0714,35.0206,35.0545,20200.0
2014-04-30 11:55:00,41.42,41.44,41.41,41.42,57800.0,35.0545,35.0714,35.046,35.0545,57800.0
2014-04-30 12:00:00,41.42,41.44,41.42,41.43,7400.0,35.0545,35.0714,35.0545,35.0629,7400.0
2014-04-30 12:05:00,41.44,41.44,41.42,41.42,6000.0,35.0714,35.0714,35.0545,35.0545,6000.0
2014-04-30 12:10:00,41.42,41.45,41.42,41.45,6800.0,35.0545,35.0799,35.0545,35.0799,6800.0
2014-04-30 12:15:00,41.45,41.45,41.43,41.45,23600.0,35.0799,35.0799,35.0629,35.0799,23600.0
2014-04-30 12:20:00,41.46,41.48,41.44,41.46,82800.0,35.0883,35.1053,35.0714,35.0883,82800.0
2014-04-30 12:25:00,41.46,41.47,41.45,41.47,10000.0,35.0883,35.0968,35.0799,35.0968,10000.0
2014-04-30 12:30:00,41.47,41.47,41.44,41.47,17600.0,35.0968,35.0968,35.0714,35.0968,17600.0
2014-04-30 12:35:00,41.47,41.48,41.47,41.48,9000.0,35.0968,35.1053,35.0968,35.1053,9000.0
2014-04-30 12:40:00,41.48,41.5,41.48,41.49,21000.0,35.1053,35.1222,35.1053,35.1137,21000.0
2014-04-30 12:45:00,41.49,41.5,41.49,41.5,2000.0,35.1137,35.1222,35.1137,35.1222,2000.0
2014-04-30 12:50:00,41.51,41.52,41.5,41.52,11400.0,35.1306,35.1391,35.1222,35.1391,11400.0
2014-04-30 12:55:00,41.5,41.54,41.5,41.52,17600.0,35.1222,35.156,35.1222,35.1391,17600.0
2014-04-30 13:00:00,41.52,41.55,41.52,41.54,4600.0,35.1391,35.1645,35.1391,35.156,4600.0
2014-04-30 13:05:00,41.55,41.56,41.55,41.56,8800.0,35.1645,35.173,35.1645,35.173,8800.0
2014-04-30 13:10:00,41.56,41.56,41.55,41.56,8000.0,35.173,35.173,35.1645,35.173,8000.0
2014-04-30 13:15:00,41.57,41.57,41.54,41.54,45200.0,35.1814,35.1814,35.156,35.156,45200.0
2014-04-30 13:20:00,41.54,41.58,41.53,41.57,7000.0,35.156,35.1899,35.1476,35.1814,7000.0
2014-04-30 13:25:00,41.58,41.6,41.57,41.59,5800.0,35.1899,35.2068,35.1814,35.1983,5800.0
2014-04-30 13:30:00,41.59,41.6,41.58,41.59,12200.0,35.1983,35.2068,35.1899,35.1983,12200.0
2014-04-30 13:35:00,41.6,41.62,41.57,41.57,12200.0,35.2068,35.2237,35.1814,35.1814,12200.0
2014-04-30 13:40:00,41.56,41.57,41.55,41.55,72600.0,35.173,35.1814,35.1645,35.1645,72600.0
2014-04-30 13:45:00,41.55,41.59,41.55,41.58,15400.0,35.1645,35.1983,35.1645,35.1899,15400.0
2014-04-30 13:50:00,41.58,41.58,41.56,41.57,17200.0,35.1899,35.1899,35.173,35.1814,17200.0
2014-04-30 13:55:00,41.57,41.6,41.56,41.59,43200.0,35.1814,35.2068,35.173,35.1983,43200.0
2014-04-30 14:00:00,41.58,41.67,41.52,41.65,57800.0,35.1899,35.2661,35.1391,35.2491,57800.0
2014-04-30 14:05:00,41.65,41.65,41.51,41.56,65800.0,35.2491,35.2491,35.1306,35.173,65800.0
2014-04-30 14:10:00,41.55,41.55,41.45,41.5,30200.0,35.1645,35.1645,35.0799,35.1222,30200.0
2014-04-30 14:15:00,41.5,41.59,41.5,41.56,27000.0,35.1222,35.1983,35.1222,35.173,27000.0
2014-04-30 14:20:00,41.57,41.63,41.56,41.62,20200.0,35.1814,35.2322,35.173,35.2237,20200.0
2014-04-30 14:25:00,41.62,41.63,41.58,41.62,27400.0,35.2237,35.2322,35.1899,35.2237,27400.0
2014-04-30 14:30:00,41.63,41.66,41.62,41.63,20200.0,35.2322,35.2576,35.2237,35.2322,20200.0
2014-04-30 14:35:00,41.64,41.66,41.62,41.62,6600.0,35.2407,35.2576,35.2237,35.2237,6600.0
2014-04-30 14:40:00,41.6,41.65,41.6,41.62,13600.0,35.2068,35.2491,35.2068,35.2237,13600.0
2014-04-30 14:45:00,41.63,41.71,41.63,41.71,23600.0,35.2322,35.2999,35.2322,35.2999,23600.0
2014-04-30 14:50:00,41.71,41.77,41.69,41.73,20200.0,35.2999,35.3507,35.283,35.3168,20200.0
2014-04-30 14:55:00,41.74,41.77,41.71,41.72,84600.0,35.3253,35.3507,35.2999,35.3084,84600.0
2014-04-30 15:00:00,41.72,41.73,41.66,41.68,50400.0,35.3084,35.3168,35.2576,35.2745,50400.0
2014-04-30 15:05:00,41.67,41.68,41.6,41.6,40200.0,35.2661,35.2745,35.2068,35.2068,40200.0
2014-04-30 15:10:00,41.6,41.63,41.6,41.61,42800.0,35.2068,35.2322,35.2068,35.2153,42800.0
2014-04-30 15:15:00,41.6,41.62,41.56,41.6,36800.0,35.2068,35.2237,35.173,35.2068,36800.0
2014-04-30 15:20:00,41.62,41.63,41.59,41.6,56800.0,35.2237,35.2322,35.1983,35.2068,56800.0
2014-04-30 15:25:00,41.6,41.68,41.6,41.65,54000.0,35.2068,35.2745,35.2068,35.2491,54000.0
2014-04-30 15:30:00,41.66,41.73,41.66,41.73,110000.0,35.2576,35.3168,35.2576,35.3168,110000.0
2014-04-30 15:35:00,41.73,41.73,41.69,41.71,85200.0,35.3168,35.3168,35.283,35.2999,85200.0
2014-04-30 15:40:00,41.7,41.77,41.69,41.77,160000.0,35.2914,35.3507,35.283,35.3507,160000.0
2014-04-30 15:45:00,41.77,41.77,41.66,41.72,158400.0,35.3507,35.3507,35.2576,35.3084,158400.0
2014-04-30 15:50:00,41.72,41.75,41.71,41.74,265000.0,35.3084,35.3338,35.2999,35.3253,265000.0
2014-04-30 15:55:00,41.74,41.77,41.74,41.77,392600.0,35.3253,35.3507,35.3253,35.3507,392600.0
2014-05-01 09:30:00,41.72,41.89,41.72,41.73,62800.0,35.3084,35.4522,35.3084,35.3168,62800.0
2014-05-01 09:35:00,41.73,41.83,41.73,41.83,69000.0,35.3168,35.4015,35.3168,35.4015,69000.0
2014-05-01 09:40:00,41.84,41.95,41.84,41.93,266200.0,35.4099,35.503,35.4099,35.4861,266200.0
2014-05-01 09:45:00,41.94,41.94,41.82,41.82,20600.0,35.4946,35.4946,35.393,35.393,20600.0
2014-05-01 09:50:00,41.82,41.83,41.66,41.68,88200.0,35.393,35.4015,35.2576,35.2745,88200.0
2014-05-01 09:55:00,41.71,41.76,41.63,41.63,33800.0,35.2999,35.3422,35.2322,35.2322,33800.0
2014-05-01 10:00:00,41.65,41.73,41.65,41.71,47600.0,35.2491,35.3168,35.2491,35.2999,47600.0
2014-05-01 10:05:00,41.73,41.82,41.73,41.74,30200.0,35.3168,35.393,35.3168,35.3253,30200.0
2014-05-01 10:10:00,41.76,41.83,41.74,41.74,76800.0,35.3422,35.4015,35.3253,35.3253,76800.0
2014-05-01 10:15:00,41.72,41.74,41.63,41.67,165000.0,35.3084,35.3253,35.2322,35.2661,165000.0
2014-05-01 10:20:00,41.66,41.67,41.63,41.63,338400.0,35.2576,35.2661,35.2322,35.2322,338400.0
2014-05-01 10:25:00,41.63,41.68,41.62,41.66,193600.0,35.2322,35.2745,35.2237,35.2576,193600.0
2014-05-01 10:30:00,41.68,41.71,41.65,41.71,32000.0,35.2745,35.2999,35.2491,35.2999,32000.0
2014-05-01 10:35:00,41.72,41.72,41.69,41.7,13000.0,35.3084,35.3084,35.283,35.2914,13000.0
2014-05-01 10:40:00,41.7,41.76,41.7,41.73,149600.0,35.2914,35.3422,35.2914,35.3168,149600.0
2014-05-01 10:45:00,41.72,41.75,41.7,41.73,83600.0,35.3084,35.3338,35.2914,35.3168,83600.0
2014-05-01 10:50:00,41.73,41.82,41.73,41.82,21000.0,35.3168,35.393,35.3168,35.393,21000.0
2014-05-01 10:55:00,41.83,41.88,41.83,41.85,60600.0,35.4015,35.4438,35.4015,35.4184,60600.0
2014-05-01 11:00:00,41.85,41.86,41.84,41.85,13600.0,35.4184,35.4269,35.4099,35.4184,13600.0
2014-05-01 11:05:00,41.85,41.85,41.83,41.83,15200.0,35.4184,35.4184,35.4015,35.4015,15200.0
2014-05-01 11:10:00,41.84,41.87,41.84,41.85,12200.0,35.4099,35.4353,35.4099,35.4184,12200.0
2014-05-01 11:15:00,41.87,41.88,41.84,41.85,38200.0,35.4353,35.4438,35.4099,35.4184,38200.0
2014-05-01 11:20:00,41.84,41.88,41.82,41.88,20000.0,35.4099,35.4438,35.393,35.4438,20000.0
2014-05-01 11:25:00,41.88,41.95,41.88,41.95,135400.0,35.4438,35.503,35.4438,35.503,135400.0
2014-05-01 11:30:00,41.94,42.09,41.94,42.03,84800.0,35.4946,35.6215,35.4946,35.5707,84800.0
2014-05-01 11:35:00,42.03,42.07,42.03,42.05,63000.0,35.5707,35.6046,35.5707,35.5877,63000.0
2014-05-01 11:40:00,42.03,42.06,41.99,42.04,42400.0,35.5707,35.5961,35.5369,35.5792,42400.0
2014-05-01 11:45:00,42.02,42.02,41.99,42.0,56400.0,35.5623,35.5623,35.5369,35.5453,56400.0
2014-05-01 11:50:00,41.99,42.0,41.96,41.98,22600.0,35.5369,35.5453,35.5115,35.5284,22600.0
2014-05-01 11:55:00,41.97,41.99,41.94,41.95,11400.0,35.5199,35.5369,35.4946,35.503,11400.0
2014-05-01 12:00:00,41.95,41.99,41.94,41.99,16000.0,35.503,35.5369,35.4946,35.5369,16000.0
2014-05-01 12:05:00,41.99,42.01,41.97,42.01,43400.0,35.5369,35.5538,35.5199,35.5538,43400.0
2014-05-01 12:10:00,42.02,42.02,41.98,42.02,16800.0,35.5623,35.5623,35.5284,35.5623,16800.0
2014-05-01 12:15:00,42.02,42.02,41.97,41.98,16600.0,35.5623,35.5623,35.5199,35.5284,16600.0
2014-05-01 12:20:00,41.95,42.0,41.95,42.0,20200.0,35.503,35.5453,35.503,35.5453,20200.0
2014-05-01 12:25:00,41.99,42.03,41.96,42.01,12200.0,35.5369,35.5707,35.5115,35.5538,12200.0
2014-05-01 12:30:00,41.99,42.02,41.98,41.99,18400.0,35.5369,35.5623,35.5284,35.5369,18400.0
2014-05-01 12:35:00,42.0,42.01,41.91,41.94,138000.0,35.5453,35.5538,35.4692,35.4946,138000.0
2014-05-01 12:40:00,41.91,41.95,41.88,41.88,19600.0,35.4692,35.503,35.4438,35.4438,19600.0
2014-05-01 12:45:00,41.88,41.88,41.8,41.84,122000.0,35.4438,35.4438,35.3761,35.4099,122000.0
2014-05-01 12:50:00,41.84,41.88,41.84,41.88,49800.0,35.4099,35.4438,35.4099,35.4438,49800.0
2014-05-01 12:55:00,41.88,41.92,41.87,41.88,43200.0,35.4438,35.4776,35.4353,35.4438,43200.0
2014-05-01 13:00:00,41.88,41.89,41.87,41.87,12800.0,35.4438,35.4522,35.4353,35.4353,12800.0
2014-05-01 13:05:00,41.86,41.91,41.86,41.89,19000.0,35.4269,35.4692,35.4269,35.4522,19000.0
2014-05-01 13:10:00,41.89,41.89,41.84,41.85,16200.0,35.4522,35.4522,35.4099,35.4184,16200.0
2014-05-01 13:15:00,41.85,41.85,41.83,41.84,5200.0,35.4184,35.4184,35.4015,35.4099,5200.0
2014-05-01 13:20:00,41.82,41.83,41.77,41.79,33600.0,35.393,35.4015,35.3507,35.3676,33600.0
2014-05-01 13:25:00,41.8,41.83,41.79,41.79,20800.0,35.3761,35.4015,35.3676,35.3676,20800.0
2014-05-01 13:30:00,41.79,41.8,41.74,41.77,18000.0,35.3676,35.3761,35.3253,35.3507,18000.0
2014-05-01 13:35:00,41.78,41.82,41.78,41.82,13400.0,35.3591,35.393,35.3591,35.393,13400.0
2014-05-01 13:40:00,41.81,41.83,41.77,41.77,20400.0,35.3845,35.4015,35.3507,35.3507,20400.0
2014-05-01 13:45:00,41.77,41.79,41.73,41.74,43000.0,35.3507,35.3676,35.3168,35.3253,43000.0
2014-05-01 13:50:00,41.73,41.73,41.68,41.71,29600.0,35.3168,35.3168,35.2745,35.2999,29600.0
2014-05-01 13:55:00,41.7,41.7,41.63,41.66,25600.0,35.2914,35.2914,35.2322,35.2576,25600.0
2014-05-01 14:00:00,41.68,41.76,41.68,41.75,48200.0,35.2745,35.3422,35.2745,35.3338,48200.0
2014-05-01 14:05:00,41.75,41.77,41.73,41.77,23400.0,35.3338,35.3507,35.3168,35.3507,23400.0
2014-05-01 14:10:00,41.78,41.8,41.75,41.75,36000.0,35.3591,35.3761,35.3338,35.3338,36000.0
2014-05-01 14:15:00,41.74,41.77,41.74,41.75,36200.0,35.3253,35.3507,35.3253,35.3338,36200.0
2014-05-01 14:20:00,41.76,41.8,41.74,41.78,58200.0,35.3422,35.3761,35.3253,35.3591,58200.0
2014-05-01 14:25:00,41.78,41.82,41.77,41.81,20600.0,35.3591,35.393,35.3507,35.3845,20600.0
2014-05-01 14:30:00,41.81,41.81,41.75,41.75,16400.0,35.3845,35.3845,35.3338,35.3338,16400.0
2014-05-01 14:35:00,41.75,41.75,41.7,41.7,14800.0,35.3338,35.3338,35.2914,35.2914,14800.0
2014-05-01 14:40:00,41.72,41.73,41.68,41.68,30400.0,35.3084,35.3168,35.2745,35.2745,30400.0
2014-05-01 14:45:00,41.68,41.72,41.65,41.72,31400.0,35.2745,35.3084,35.2491,35.3084,31400.0
2014-05-01 14:50:00,41.73,41.73,41.65,41.65,91800.0,35.3168,35.3168,35.2491,35.2491,91800.0
2014-05-01 14:55:00,41.65,41.68,41.63,41.68,82200.0,35.2491,35.2745,35.2322,35.2745,82200.0
2014-05-01 15:00:00,41.66,41.68,41.66,41.66,12200.0,35.2576,35.2745,35.2576,35.2576,12200.0
2014-05-01 15:05:00,41.65,41.69,41.65,41.67,35400.0,35.2491,35.283,35.2491,35.2661,35400.0
2014-05-01 15:10:00,41.67,41.69,41.63,41.69,35800.0,35.2661,35.283,35.2322,35.283,35800.0
2014-05-01 15:15:00,41.7,41.74,41.68,41.7,60000.0,35.2914,35.3253,35.2745,35.2914,60000.0
2014-05-01 15:20:00,41.7,41.73,41.69,41.69,24600.0,35.2914,35.3168,35.283,35.283,24600.0
2014-05-01 15:25:00,41.69,41.72,41.67,41.68,34000.0,35.283,35.3084,35.2661,35.2745,34000.0
2014-05-01 15:30:00,41.68,41.68,41.63,41.67,62600.0,35.2745,35.2745,35.2322,35.2661,62600.0
2014-05-01 15:35:00,41.67,41.71,41.67,41.69,67000.0,35.2661,35.2999,35.2661,35.283,67000.0
2014-05-01 15:40:00,41.68,41.72,41.68,41.69,82800.0,35.2745,35.3084,35.2745,35.283,82800.0
2014-05-01 15:45:00,41.69,41.72,41.69,41.69,178400.0,35.283,35.3084,35.283,35.283,178400.0
2014-05-01 15:50:00,41.7,41.8,41.7,41.78,360200.0,35.2914,35.3761,35.2914,35.3591,360200.0
2014-05-01 15:55:00,41.79,41.8,41.75,41.8,96800.0,35.3676,35.3761,35.3338,35.3761,96800.0
2014-05-02 09:30:00,41.95,42.0,41.72,41.9,34800.0,35.503,35.5453,35.3084,35.4607,34800.0
2014-05-02 09:35:00,41.93,42.24,41.9,42.19,126600.0,35.4861,35.7485,35.4607,35.7061,126600.0
2014-05-02 09:40:00,42.18,42.24,42.15,42.24,77400.0,35.6977,35.7485,35.6723,35.7485,77400.0
2014-05-02 09:45:00,42.23,42.31,42.22,42.23,150800.0,35.74,35.8077,35.7315,35.74,150800.0
2014-05-02 09:50:00,42.23,42.27,42.21,42.22,47600.0,35.74,35.7738,35.7231,35.7315,47600.0
2014-05-02 09:55:00,42.23,42.27,42.2,42.27,108000.0,35.74,35.7738,35.7146,35.7738,108000.0
2014-05-02 10:00:00,42.27,42.29,42.2,42.23,74400.0,35.7738,35.7908,35.7146,35.74,74400.0
2014-05-02 10:05:00,42.24,42.39,42.24,42.36,121000.0,35.7485,35.8754,35.7485,35.85,121000.0
2014-05-02 10:10:00,42.37,42.42,42.35,42.38,100200.0,35.8585,35.9008,35.8415,35.8669,100200.0
2014-05-02 10:15:00,42.39,42.39,42.34,42.34,71200.0,35.8754,35.8754,35.8331,35.8331,71200.0
2014-05-02 10:20:00,42.33,42.37,42.32,42.37,18200.0,35.8246,35.8585,35.8162,35.8585,18200.0
2014-05-02 10:25:00,42.38,42.41,42.32,42.37,155200.0,35.8669,35.8923,35.8162,35.8585,155200.0
2014-05-02 10:30:00,42.35,42.35,42.31,42.35,53800.0,35.8415,35.8415,35.8077,35.8415,53800.0
2014-05-02 10:35:00,42.37,42.42,42.36,42.38,19800.0,35.8585,35.9008,35.85,35.8669,19800.0
2014-05-02 10:40:00,42.4,42.4,42.28,42.3,82400.0,35.8839,35.8839,35.7823,35.7992,82400.0
2014-05-02 10:45:00,42.31,42.31,42.12,42.12,135600.0,35.8077,35.8077,35.6469,35.6469,135600.0
2014-05-02 10:50:00,42.11,42.15,42.07,42.13,30400.0,35.6384,35.6723,35.6046,35.6554,30400.0
2014-05-02 10:55:00,42.12,42.19,42.1,42.16,10400.0,35.6469,35.7061,35.63,35.6807,10400.0
2014-05-02 11:00:00,42.15,42.23,42.12,42.23,50600.0,35.6723,35.74,35.6469,35.74,50600.0
2014-05-02 11:05:00,42.23,42.24,42.18,42.18,26600.0,35.74,35.7485,35.6977,35.6977,26600.0
2014-05-02 11:10:00,42.18,42.2,42.13,42.13,43400.0,35.6977,35.7146,35.6554,35.6554,43400.0
2014-05-02 11:15:00,42.12,42.18,42.1,42.18,113400.0,35.6469,35.6977,35.63,35.6977,113400.0
2014-05-02 11:20:00,42.17,42.17,42.12,42.13,34200.0,35.6892,35.6892,35.6469,35.6554,34200.0
2014-05-02 11:25:00,42.13,42.14,42.09,42.1,8800.0,35.6554,35.6638,35.6215,35.63,8800.0
2014-05-02 11:30:00,42.12,42.18,42.12,42.18,7000.0,35.6469,35.6977,35.6469,35.6977,7000.0
2014-05-02 11:35:00,42.18,42.18,42.13,42.13,8000.0,35.6977,35.6977,35.6554,35.6554,8000.0
2014-05-02 11:40:00,42.13,42.13,42.09,42.13,3400.0,35.6554,35.6554,35.6215,35.6554,3400.0
2014-05-02 11:45:00,42.12,42.19,42.1,42.19,33200.0,35.6469,35.7061,35.63,35.7061,33200.0
2014-05-02 11:50:00,42.19,42.23,42.19,42.22,21800.0,35.7061,35.74,35.7061,35.7315,21800.0
2014-05-02 11:55:00,42.22,42.28,42.22,42.24,21400.0,35.7315,35.7823,35.7315,35.7485,21400.0
2014-05-02 12:00:00,42.24,42.27,42.19,42.19,65400.0,35.7485,35.7738,35.7061,35.7061,65400.0
2014-05-02 12:05:00,42.2,42.22,42.19,42.21,26200.0,35.7146,35.7315,35.7061,35.7231,26200.0
2014-05-02 12:10:00,42.21,42.23,42.2,42.23,68400.0,35.7231,35.74,35.7146,35.74,68400.0
2014-05-02 12:15:00,42.23,42.25,42.22,42.23,40200.0,35.74,35.7569,35.7315,35.74,40200.0
2014-05-02 12:20:00,42.24,42.24,42.21,42.22,22400.0,35.7485,35.7485,35.7231,35.7315,22400.0
2014-05-02 12:25:00,42.21,42.21,42.19,42.19,12000.0,35.7231,35.7231,35.7061,35.7061,12000.0
2014-05-02 12:30:00,42.18,42.2,42.17,42.19,12800.0,35.6977,35.7146,35.6892,35.7061,12800.0
2014-05-02 12:35:00,42.19,42.21,42.17,42.19,31600.0,35.7061,35.7231,35.6892,35.7061,31600.0
2014-05-02 12:40:00,42.19,42.2,42.18,42.18,3200.0,35.7061,35.7146,35.6977,35.6977,3200.0
2014-05-02 12:45:00,42.19,42.2,42.18,42.19,6000.0,35.7061,35.7146,35.6977,35.7061,6000.0
2014-05-02 12:50:00,42.18,42.19,42.16,42.19,5200.0,35.6977,35.7061,35.6807,35.7061,5200.0
2014-05-02 12:55:00,42.17,42.19,42.16,42.17,8600.0,35.6892,35.7061,35.6807,35.6892,8600.0
2014-05-02 13:00:00,42.17,42.19,42.16,42.19,11400.0,35.6892,35.7061,35.6807,35.7061,11400.0
2014-05-02 13:05:00,42.19,42.2,42.14,42.14,5600.0,35.7061,35.7146,35.6638,35.6638,5600.0
2014-05-02 13:10:00,42.13,42.13,42.11,42.13,11200.0,35.6554,35.6554,35.6384,35.6554,11200.0
2014-05-02 13:15:00,42.12,42.13,42.1,42.12,6400.0,35.6469,35.6554,35.63,35.6469,6400.0
2014-05-02 13:20:00,42.11,42.11,42.07,42.1,26200.0,35.6384,35.6384,35.6046,35.63,26200.0
2014-05-02 13:25:00,42.1,42.1,42.04,42.04,16400.0,35.63,35.63,35.5792,35.5792,16400.0
2014-05-02 13:30:00,42.04,42.07,42.0,42.04,53200.0,35.5792,35.6046,35.5453,35.5792,53200.0
2014-05-02 13:35:00,42.04,42.05,42.0,42.02,28400.0,35.5792,35.5877,35.5453,35.5623,28400.0
2014-05-02 13:40:00,42.03,42.05,42.02,42.05,25800.0,35.5707,35.5877,35.5623,35.5877,25800.0
2014-05-02 13:45:00,42.04,42.08,42.02,42.06,45800.0,35.5792,35.613,35.5623,35.5961,45800.0
2014-05-02 13:50:00,42.06,42.08,42.02,42.02,9400.0,35.5961,35.613,35.5623,35.5623,9400.0
2014-05-02 13:55:00,42.02,42.02,41.98,41.98,36400.0,35.5623,35.5623,35.5284,35.5284,36400.0
2014-05-02 14:00:00,41.98,41.98,41.92,41.97,8000.0,35.5284,35.5284,35.4776,35.5199,8000.0
2014-05-02 14:05:00,41.97,41.98,41.92,41.92,31000.0,35.5199,35.5284,35.4776,35.4776,31000.0
2014-05-02 14:10:00,41.93,41.97,41.93,41.96,19600.0,35.4861,35.5199,35.4861,35.5115,19600.0
2014-05-02 14:15:00,41.97,42.01,41.95,41.99,3000.0,35.5199,35.5538,35.503,35.5369,3000.0
2014-05-02 14:20:00,41.99,42.01,41.98,41.99,82600.0,35.5369,35.5538,35.5284,35.5369,82600.0
2014-05-02 14:25:00,41.98,41.99,41.96,41.96,14000.0,35.5284,35.5369,35.5115,35.5115,14000.0
2014-05-02 14:30:00,41.97,41.98,41.95,41.98,8000.0,35.5199,35.5284,35.503,35.5284,8000.0
2014-05-02 14:35:00,41.98,42.0,41.97,41.99,27000.0,35.5284,35.5453,35.5199,35.5369,27000.0
2014-05-02 14:40:00,41.98,41.99,41.97,41.98,3200.0,35.5284,35.5369,35.5199,35.5284,3200.0
2014-05-02 14:45:00,41.98,41.98,41.94,41.94,17600.0,35.5284,35.5284,35.4946,35.4946,17600.0
2014-05-02 14:50:00,41.94,41.99,41.94,41.99,2400.0,35.4946,35.5369,35.4946,35.5369,2400.0
2014-05-02 14:55:00,41.97,41.97,41.95,41.95,8200.0,35.5199,35.5199,35.503,35.503,8200.0
2014-05-02 15:00:00,41.96,41.99,41.95,41.99,20600.0,35.5115,35.5369,35.503,35.5369,20600.0
2014-05-02 15:05:00,42.0,42.07,41.99,42.07,116000.0,35.5453,35.6046,35.5369,35.6046,116000.0
2014-05-02 15:10:00,42.07,42.07,42.01,42.01,46400.0,35.6046,35.6046,35.5538,35.5538,46400.0
2014-05-02 15:15:00,42.02,42.04,42.0,42.03,48800.0,35.5623,35.5792,35.5453,35.5707,48800.0
2014-05-02 15:20:00,42.03,42.04,42.01,42.02,43800.0,35.5707,35.5792,35.5538,35.5623,43800.0
2014-05-02 15:25:00,42.02,42.02,41.97,41.98,23800.0,35.5623,35.5623,35.5199,35.5284,23800.0
2014-05-02 15:30:00,41.98,42.0,41.96,41.96,47000.0,35.5284,35.5453,35.5115,35.5115,47000.0
2014-05-02 15:35:00,41.95,41.98,41.93,41.96,59600.0,35.503,35.5284,35.4861,35.5115,59600.0
2014-05-02 15:40:00,41.96,41.98,41.94,41.96,72800.0,35.5115,35.5284,35.4946,35.5115,72800.0
2014-05-02 15:45:00,41.97,41.99,41.96,41.99,48200.0,35.5199,35.5369,35.5115,35.5369,48200.0
2014-05-02 15:50:00,41.99,42.04,41.99,42.02,104400.0,35.5369,35.5792,35.5369,35.5623,104400.0
2014-05-02 15:55:00,42.02,42.03,42.0,42.01,120600.0,35.5623,35.5707,35.5453,35.5538,120600.0
2014-05-05 09:30:00,41.94,41.94,41.62,41.62,116600.0,35.4946,35.4946,35.2237,35.2237,116600.0
2014-05-05 09:35:00,41.66,41.66,41.48,41.62,155400.0,35.2576,35.2576,35.1053,35.2237,155400.0
2014-05-05 09:40:00,41.6,41.66,41.57,41.66,60200.0,35.2068,35.2576,35.1814,35.2576,60200.0
2014-05-05 09:45:00,41.65,41.67,41.49,41.51,132400.0,35.2491,35.2661,35.1137,35.1306,132400.0
2014-05-05 09:50:00,41.51,41.68,41.51,41.66,133200.0,35.1306,35.2745,35.1306,35.2576,133200.0
2014-05-05 09:55:00,41.69,41.7,41.63,41.65,85200.0,35.283,35.2914,35.2322,35.2491,85200.0
2014-05-05 10:00:00,41.65,41.75,41.65,41.7,110800.0,35.2491,35.3338,35.2491,35.2914,110800.0
2014-05-05 10:05:00,41.69,41.71,41.68,41.69,84800.0,35.283,35.2999,35.2745,35.283,84800.0
2014-05-05 10:10:00,41.69,41.79,41.69,41.77,105600.0,35.283,35.3676,35.283,35.3507,105600.0
2014-05-05 10:15:00,41.79,41.82,41.75,41.82,50600.0,35.3676,35.393,35.3338,35.393,50600.0
2014-05-05 10:20:00,41.83,41.86,41.76,41.79,124000.0,35.4015,35.4269,35.3422,35.3676,124000.0
2014-05-05 10:25:00,41.81,41.81,41.74,41.74,54600.0,35.3845,35.3845,35.3253,35.3253,54600.0
2014-05-05 10:30:00,41.74,41.8,41.73,41.8,17400.0,35.3253,35.3761,35.3168,35.3761,17400.0
2014-05-05 10:35:00,41.8,41.85,41.8,41.85,65200.0,35.3761,35.4184,35.3761,35.4184,65200.0
2014-05-05 10:40:00,41.86,41.97,41.86,41.95,57800.0,35.4269,35.5199,35.4269,35.503,57800.0
2014-05-05 10:45:00,41.94,41.94,41.88,41.88,31800.0,35.4946,35.4946,35.4438,35.4438,31800.0
2014-05-05 10:50:00,41.88,41.92,41.86,41.91,36000.0,35.4438,35.4776,35.4269,35.4692,36000.0
2014-05-05 10:55:00,41.9,41.9,41.83,41.85,30200.0,35.4607,35.4607,35.4015,35.4184,30200.0
2014-05-05 11:00:00,41.84,41.85,41.81,41.82,22000.0,35.4099,35.4184,35.3845,35.393,22000.0
2014-05-05 11:05:00,41.82,41.84,41.79,41.82,9200.0,35.393,35.4099,35.3676,35.393,9200.0
2014-05-05 11:10:00,41.81,41.85,41.81,41.83,43800.0,35.3845,35.4184,35.3845,35.4015,43800.0
2014-05-05 11:15:00,41.83,41.85,41.82,41.83,2200.0,35.4015,35.4184,35.393,35.4015,2200.0
2014-05-05 11:20:00,41.84,41.88,41.82,41.86,8200.0,35.4099,35.4438,35.393,35.4269,8200.0
2014-05-05 11:25:00,41.85,41.86,41.84,41.86,11800.0,35.4184,35.4269,35.4099,35.4269,11800.0
2014-05-05 11:30:00,41.85,41.88,41.85,41.88,48800.0,35.4184,35.4438,35.4184,35.4438,48800.0
2014-05-05 11:35:00,41.88,41.89,41.85,41.89,50400.0,35.4438,35.4522,35.4184,35.4522,50400.0
2014-05-05 11:40:00,41.89,41.92,41.86,41.86,63800.0,35.4522,35.4776,35.4269,35.4269,63800.0
2014-05-05 11:45:00,41.83,41.85,41.83,41.84,28400.0,35.4015,35.4184,35.4015,35.4099,28400.0
2014-05-05 11:50:00,41.85,41.88,41.85,41.88,8600.0,35.4184,35.4438,35.4184,35.4438,8600.0
2014-05-05 11:55:00,41.87,41.87,41.86,41.87,14400.0,35.4353,35.4353,35.4269,35.4353,14400.0
2014-05-05 12:00:00,41.88,41.88,41.85,41.85,18400.0,35.4438,35.4438,35.4184,35.4184,18400.0
2014-05-05 12:05:00,41.85,41.85,41.82,41.82,6000.0,35.4184,35.4184,35.393,35.393,6000.0
2014-05-05 12:10:00,41.82,41.85,41.82,41.84,26000.0,35.393,35.4184,35.393,35.4099,26000.0
2014-05-05 12:15:00,41.85,41.88,41.85,41.87,16000.0,35.4184,35.4438,35.4184,35.4353,16000.0
2014-05-05 12:20:00,41.87,41.88,41.87,41.87,13000.0,35.4353,35.4438,35.4353,35.4353,13000.0
2014-05-05 12:25:00,41.88,41.88,41.87,41.87,1800.0,35.4438,35.4438,35.4353,35.4353,1800.0
2014-05-05 12:30:00,41.87,41.87,41.85,41.87,3800.0,35.4353,35.4353,35.4184,35.4353,3800.0
2014-05-05 12:35:00,41.85,41.87,41.85,41.87,1800.0,35.4184,35.4353,35.4184,35.4353,1800.0
2014-05-05 12:40:00,41.86,41.86,41.81,41.83,91000.0,35.4269,35.4269,35.3845,35.4015,91000.0
2014-05-05 12:45:00,41.82,41.84,41.82,41.83,3600.0,35.393,35.4099,35.393,35.4015,3600.0
2014-05-05 12:50:00,41.83,41.83,41.8,41.81,5200.0,35.4015,35.4015,35.3761,35.3845,5200.0
2014-05-05 12:55:00,41.81,41.81,41.78,41.78,19800.0,35.3845,35.3845,35.3591,35.3591,19800.0
2014-05-05 13:00:00,41.79,41.8,41.78,41.8,7200.0,35.3676,35.3761,35.3591,35.3761,7200.0
2014-05-05 13:05:00,41.8,41.83,41.8,41.82,2800.0,35.3761,35.4015,35.3761,35.393,2800.0
2014-05-05 13:10:00,41.82,41.82,41.75,41.75,44800.0,35.393,35.393,35.3338,35.3338,44800.0
2014-05-05 13:15:00,41.75,41.77,41.71,41.76,47800.0,35.3338,35.3507,35.2999,35.3422,47800.0
2014-05-05 13:20:00,41.76,41.77,41.74,41.76,22200.0,35.3422,35.3507,35.3253,35.3422,22200.0
2014-05-05 13:25:00,41.76,41.77,41.74,41.74,14600.0,35.3422,35.3507,35.3253,35.3253,14600.0
2014-05-05 13:30:00,41.75,41.79,41.74,41.79,27200.0,35.3338,35.3676,35.3253,35.3676,27200.0
2014-05-05 13:35:00,41.78,41.79,41.75,41.75,27200.0,35.3591,35.3676,35.3338,35.3338,27200.0
2014-05-05 13:40:00,41.76,41.79,41.74,41.79,67600.0,35.3422,35.3676,35.3253,35.3676,67600.0
2014-05-05 13:45:00,41.77,41.8,41.77,41.79,18200.0,35.3507,35.3761,35.3507,35.3676,18200.0
2014-05-05 13:50:00,41.78,41.79,41.75,41.79,17400.0,35.3591,35.3676,35.3338,35.3676,17400.0
2014-05-05 13:55:00,41.79,41.79,41.77,41.77,17800.0,35.3676,35.3676,35.3507,35.3507,17800.0
2014-05-05 14:00:00,41.76,41.8,41.75,41.77,18400.0,35.3422,35.3761,35.3338,35.3507,18400.0
2014-05-05 14:05:00,41.79,41.79,41.77,41.78,28200.0,35.3676,35.3676,35.3507,35.3591,28200.0
2014-05-05 14:10:00,41.79,41.79,41.77,41.77,15000.0,35.3676,35.3676,35.3507,35.3507,15000.0
2014-05-05 14:15:00,41.77,41.8,41.77,41.8,28400.0,35.3507,35.3761,35.3507,35.3761,28400.0
2014-05-05 14:20:00,41.8,41.81,41.79,41.8,13800.0,35.3761,35.3845,35.3676,35.3761,13800.0
2014-05-05 14:25:00,41.81,41.81,41.79,41.79,7000.0,35.3845,35.3845,35.3676,35.3676,7000.0
2014-05-05 14:30:00,41.79,41.82,41.78,41.82,14000.0,35.3676,35.393,35.3591,35.393,14000.0
2014-05-05 14:35:00,41.82,41.82,41.8,41.81,8000.0,35.393,35.393,35.3761,35.3845,8000.0
2014-05-05 14:40:00,41.81,41.83,41.8,41.83,7800.0,35.3845,35.4015,35.3761,35.4015,7800.0
2014-05-05 14:45:00,41.82,41.85,41.81,41.85,10400.0,35.393,35.4184,35.3845,35.4184,10400.0
2014-05-05 14:50:00,41.85,41.87,41.83,41.85,26000.0,35.4184,35.4353,35.4015,35.4184,26000.0
2014-05-05 14:55:00,41.84,41.85,41.83,41.84,16800.0,35.4099,35.4184,35.4015,35.4099,16800.0
2014-05-05 15:00:00,41.83,41.83,41.79,41.8,26000.0,35.4015,35.4015,35.3676,35.3761,26000.0
2014-05-05 15:05:00,41.8,41.82,41.8,41.82,27200.0,35.3761,35.393,35.3761,35.393,27200.0
2014-05-05 15:10:00,41.83,41.83,41.8,41.8,34200.0,35.4015,35.4015,35.3761,35.3761,34200.0
2014-05-05 15:15:00,41.8,41.8,41.79,41.79,20200.0,35.3761,35.3761,35.3676,35.3676,20200.0
2014-05-05 15:20:00,41.79,41.8,41.78,41.79,47400.0,35.3676,35.3761,35.3591,35.3676,47400.0
2014-05-05 15:25:00,41.78,41.8,41.76,41.8,100800.0,35.3591,35.3761,35.3422,35.3761,100800.0
2014-05-05 15:30:00,41.81,41.83,41.8,41.82,47600.0,35.3845,35.4015,35.3761,35.393,47600.0
2014-05-05 15:35:00,41.82,41.82,41.79,41.8,26600.0,35.393,35.393,35.3676,35.3761,26600.0
2014-05-05 15:40:00,41.8,41.8,41.74,41.74,70400.0,35.3761,35.3761,35.3253,35.3253,70400.0
2014-05-05 15:45:00,41.74,41.79,41.74,41.76,83600.0,35.3253,35.3676,35.3253,35.3422,83600.0
2014-05-05 15:50:00,41.76,41.78,41.76,41.77,85600.0,35.3422,35.3591,35.3422,35.3507,85600.0
2014-05-05 15:55:00,41.77,41.8,41.76,41.8,133000.0,35.3507,35.3761,35.3422,35.3761,133000.0
2014-05-06 09:30:00,41.71,41.77,41.67,41.68,17200.0,35.2999,35.3507,35.2661,35.2745,17200.0
2014-05-06 09:35:00,41.66,41.66,41.55,41.6,31400.0,35.2576,35.2576,35.1645,35.2068,31400.0
2014-05-06 09:40:00,41.59,41.59,41.54,41.56,17200.0,35.1983,35.1983,35.156,35.173,17200.0
2014-05-06 09:45:00,41.55,41.69,41.54,41.64,42800.0,35.1645,35.283,35.156,35.2407,42800.0
2014-05-06 09:50:00,41.63,41.63,41.53,41.57,56000.0,35.2322,35.2322,35.1476,35.1814,56000.0
2014-05-06 09:55:00,41.58,41.59,41.54,41.59,8000.0,35.1899,35.1983,35.156,35.1983,8000.0
2014-05-06 10:00:00,41.6,41.6,41.52,41.57,18800.0,35.2068,35.2068,35.1391,35.1814,18800.0
2014-05-06 10:05:00,41.56,41.57,41.49,41.49,113800.0,35.173,35.1814,35.1137,35.1137,113800.0
2014-05-06 10:10:00,41.52,41.57,41.52,41.55,3800.0,35.1391,35.1814,35.1391,35.1645,3800.0
2014-05-06 10:15:00,41.57,41.59,41.54,41.54,63800.0,35.1814,35.1983,35.156,35.156,63800.0
2014-05-06 10:20:00,41.55,41.63,41.55,41.6,27000.0,35.1645,35.2322,35.1645,35.2068,27000.0
2014-05-06 10:25:00,41.6,41.6,41.56,41.6,64000.0,35.2068,35.2068,35.173,35.2068,64000.0
2014-05-06 10:30:00,41.6,41.63,41.59,41.6,54800.0,35.2068,35.2322,35.1983,35.2068,54800.0
2014-05-06 10:35:00,41.58,41.59,41.54,41.54,46600.0,35.1899,35.1983,35.156,35.156,46600.0
2014-05-06 10:40:00,41.55,41.6,41.53,41.57,8200.0,35.1645,35.2068,35.1476,35.1814,8200.0
2014-05-06 10:45:00,41.57,41.57,41.52,41.55,16400.0,35.1814,35.1814,35.1391,35.1645,16400.0
2014-05-06 10:50:00,41.54,41.54,41.44,41.44,153400.0,35.156,35.156,35.0714,35.0714,153400.0
2014-05-06 10:55:00,41.44,41.45,41.4,41.4,67800.0,35.0714,35.0799,35.0375,35.0375,67800.0
2014-05-06 11:00:00,41.38,41.42,41.38,41.41,47600.0,35.0206,35.0545,35.0206,35.046,47600.0
2014-05-06 11:05:00,41.41,41.41,41.37,41.4,63600.0,35.046,35.046,35.0122,35.0375,63600.0
2014-05-06 11:10:00,41.42,41.46,41.42,41.45,8600.0,35.0545,35.0883,35.0545,35.0799,8600.0
2014-05-06 11:15:00,41.45,41.45,41.41,41.45,7600.0,35.0799,35.0799,35.046,35.0799,7600.0
2014-05-06 11:20:00,41.44,41.46,41.42,41.45,9000.0,35.0714,35.0883,35.0545,35.0799,9000.0
2014-05-06 11:25:00,41.45,41.45,41.41,41.41,7600.0,35.0799,35.0799,35.046,35.046,7600.0
2014-05-06 11:30:00,41.41,41.44,41.41,41.43,6800.0,35.046,35.0714,35.046,35.0629,6800.0
2014-05-06 11:35:00,41.42,41.47,41.39,41.47,18000.0,35.0545,35.0968,35.0291,35.0968,18000.0
2014-05-06 11:40:00,41.46,41.47,41.43,41.43,4600.0,35.0883,35.0968,35.0629,35.0629,4600.0
2014-05-06 11:45:00,41.44,41.47,41.44,41.47,2000.0,35.0714,35.0968,35.0714,35.0968,2000.0
2014-05-06 11:50:00,41.48,41.48,41.44,41.46,4000.0,35.1053,35.1053,35.0714,35.0883,4000.0
2014-05-06 11:55:00,41.46,41.47,41.44,41.46,6200.0,35.0883,35.0968,35.0714,35.0883,6200.0
2014-05-06 12:00:00,41.46,41.46,41.43,41.43,16000.0,35.0883,35.0883,35.0629,35.0629,16000.0
2014-05-06 12:05:00,41.45,41.45,41.4,41.43,253200.0,35.0799,35.0799,35.0375,35.0629,253200.0
2014-05-06 12:10:00,41.43,41.44,41.43,41.43,5000.0,35.0629,35.0714,35.0629,35.0629,5000.0
2014-05-06 12:15:00,41.43,41.43,41.4,41.41,39200.0,35.0629,35.0629,35.0375,35.046,39200.0
2014-05-06 12:20:00,41.42,41.43,41.41,41.42,7600.0,35.0545,35.0629,35.046,35.0545,7600.0
2014-05-06 12:25:00,41.42,41.45,41.4,41.43,19800.0,35.0545,35.0799,35.0375,35.0629,19800.0
2014-05-06 12:30:00,41.44,41.45,41.41,41.42,32400.0,35.0714,35.0799,35.046,35.0545,32400.0
2014-05-06 12:35:00,41.42,41.44,41.41,41.41,91000.0,35.0545,35.0714,35.046,35.046,91000.0
2014-05-06 12:40:00,41.41,41.41,41.38,41.39,66000.0,35.046,35.046,35.0206,35.0291,66000.0
2014-05-06 12:45:00,41.38,41.39,41.37,41.38,111800.0,35.0206,35.0291,35.0122,35.0206,111800.0
2014-05-06 12:50:00,41.38,41.39,41.38,41.39,21400.0,35.0206,35.0291,35.0206,35.0291,21400.0
2014-05-06 12:55:00,41.38,41.4,41.38,41.4,31200.0,35.0206,35.0375,35.0206,35.0375,31200.0
2014-05-06 13:00:00,41.4,41.41,41.39,41.4,43200.0,35.0375,35.046,35.0291,35.0375,43200.0
2014-05-06 13:05:00,41.4,41.41,41.36,41.37,58000.0,35.0375,35.046,35.0037,35.0122,58000.0
2014-05-06 13:10:00,41.37,41.38,41.35,41.36,111400.0,35.0122,35.0206,34.9952,35.0037,111400.0
2014-05-06 13:15:00,41.35,41.38,41.35,41.37,43200.0,34.9952,35.0206,34.9952,35.0122,43200.0
2014-05-06 13:20:00,41.37,41.38,41.33,41.33,264600.0,35.0122,35.0206,34.9783,34.9783,264600.0
2014-05-06 13:25:00,41.33,41.33,41.28,41.31,173600.0,34.9783,34.9783,34.936,34.9614,173600.0
2014-05-06 13:30:00,41.3,41.31,41.25,41.26,245800.0,34.9529,34.9614,34.9106,34.9191,245800.0
2014-05-06 13:35:00,41.26,41.27,41.23,41.23,39000.0,34.9191,34.9275,34.8937,34.8937,39000.0
2014-05-06 13:40:00,41.23,41.24,41.18,41.19,163400.0,34.8937,34.9021,34.8514,34.8598,163400.0
2014-05-06 13:45:00,41.18,41.22,41.18,41.22,122800.0,34.8514,34.8852,34.8514,34.8852,122800.0
2014-05-06 13:50:00,41.22,41.26,41.21,41.25,52200.0,34.8852,34.9191,34.8767,34.9106,52200.0
2014-05-06 13:55:00,41.25,41.25,41.2,41.2,34800.0,34.9106,34.9106,34.8683,34.8683,34800.0
2014-05-06 14:00:00,41.2,41.2,41.13,41.13,218600.0,34.8683,34.8683,34.809,34.809,218600.0
2014-05-06 14:05:00,41.13,41.17,41.1,41.17,116000.0,34.809,34.8429,34.7837,34.8429,116000.0
2014-05-06 14:10:00,41.17,41.19,41.16,41.19,67800.0,34.8429,34.8598,34.8344,34.8598,67800.0
2014-05-06 14:15:00,41.19,41.22,41.18,41.21,49600.0,34.8598,34.8852,34.8514,34.8767,49600.0
2014-05-06 14:20:00,41.21,41.21,41.16,41.16,96200.0,34.8767,34.8767,34.8344,34.8344,96200.0
2014-05-06 14:25:00,41.15,41.2,41.15,41.17,45800.0,34.826,34.8683,34.826,34.8429,45800.0
2014-05-06 14:30:00,41.17,41.22,41.15,41.19,32600.0,34.8429,34.8852,34.826,34.8598,32600.0
2014-05-06 14:35:00,41.19,41.21,41.16,41.2,54800.0,34.8598,34.8767,34.8344,34.8683,54800.0
2014-05-06 14:40:00,41.19,41.19,41.16,41.16,241400.0,34.8598,34.8598,34.8344,34.8344,241400.0
2014-05-06 14:45:00,41.16,41.16,41.15,41.15,45000.0,34.8344,34.8344,34.826,34.826,45000.0
2014-05-06 14:50:00,41.14,41.15,41.13,41.14,126600.0,34.8175,34.826,34.809,34.8175,126600.0
2014-05-06 14:55:00,41.14,41.14,41.12,41.13,126400.0,34.8175,34.8175,34.8006,34.809,126400.0
2014-05-06 15:00:00,41.12,41.14,41.09,41.11,164400.0,34.8006,34.8175,34.7752,34.7921,164400.0
2014-05-06 15:05:00,41.12,41.13,41.1,41.11,67800.0,34.8006,34.809,34.7837,34.7921,67800.0
2014-05-06 15:10:00,41.12,41.17,41.1,41.13,95000.0,34.8006,34.8429,34.7837,34.809,95000.0
2014-05-06 15:15:00,41.15,41.17,41.14,41.16,96400.0,34.826,34.8429,34.8175,34.8344,96400.0
2014-05-06 15:20:00,41.15,41.19,41.15,41.15,102400.0,34.826,34.8598,34.826,34.826,102400.0
2014-05-06 15:25:00,41.15,41.17,41.14,41.16,124600.0,34.826,34.8429,34.8175,34.8344,124600.0
2014-05-06 15:30:00,41.16,41.16,41.13,41.16,126800.0,34.8344,34.8344,34.809,34.8344,126800.0
2014-05-06 15:35:00,41.15,41.19,41.15,41.18,50800.0,34.826,34.8598,34.826,34.8514,50800.0
2014-05-06 15:40:00,41.18,41.18,41.13,41.13,86800.0,34.8514,34.8514,34.809,34.809,86800.0
2014-05-06 15:45:00,41.14,41.14,41.12,41.13,145800.0,34.8175,34.8175,34.8006,34.809,145800.0
2014-05-06 15:50:00,41.12,41.12,41.08,41.09,256000.0,34.8006,34.8006,34.7667,34.7752,256000.0
2014-05-06 15:55:00,41.09,41.1,41.08,41.09,321800.0,34.7752,34.7837,34.7667,34.7752,321800.0
2014-05-07 09:30:00,40.99,41.03,40.9,40.99,45600.0,34.6906,34.7244,34.6144,34.6906,45600.0
2014-05-07 09:35:00,40.99,41.02,40.84,40.86,107400.0,34.6906,34.7159,34.5636,34.5805,107400.0
2014-05-07 09:40:00,40.86,40.87,40.8,40.84,88800.0,34.5805,34.589,34.5298,34.5636,88800.0
2014-05-07 09:45:00,40.86,40.88,40.79,40.88,76600.0,34.5805,34.5975,34.5213,34.5975,76600.0
2014-05-07 09:50:00,40.88,40.88,40.71,40.74,77400.0,34.5975,34.5975,34.4536,34.479,77400.0
2014-05-07 09:55:00,40.72,40.74,40.62,40.63,78400.0,34.462,34.479,34.3774,34.3859,78400.0
2014-05-07 10:00:00,40.63,40.75,40.61,40.75,101400.0,34.3859,34.4874,34.369,34.4874,101400.0
2014-05-07 10:05:00,40.76,40.76,40.45,40.46,148200.0,34.4959,34.4959,34.2335,34.242,148200.0
2014-05-07 10:10:00,40.46,40.46,40.35,40.35,75600.0,34.242,34.242,34.1489,34.1489,75600.0
2014-05-07 10:15:00,40.35,40.44,40.32,40.42,85800.0,34.1489,34.2251,34.1235,34.2082,85800.0
2014-05-07 10:20:00,40.43,40.46,40.37,40.4,53000.0,34.2166,34.242,34.1658,34.1912,53000.0
2014-05-07 10:25:00,40.4,40.48,40.38,40.48,41400.0,34.1912,34.2589,34.1743,34.2589,41400.0
2014-05-07 10:30:00,40.47,40.49,40.43,40.49,120600.0,34.2505,34.2674,34.2166,34.2674,120600.0
2014-05-07 10:35:00,40.49,40.63,40.47,40.6,213400.0,34.2674,34.3859,34.2505,34.3605,213400.0
2014-05-07 10:40:00,40.6,40.63,40.57,40.58,163800.0,34.3605,34.3859,34.3351,34.3436,163800.0
2014-05-07 10:45:00,40.58,40.63,40.56,40.62,32000.0,34.3436,34.3859,34.3266,34.3774,32000.0
2014-05-07 10:50:00,40.63,40.68,40.62,40.63,16200.0,34.3859,34.4282,34.3774,34.3859,16200.0
2014-05-07 10:55:00,40.62,40.62,40.55,40.57,9800.0,34.3774,34.3774,34.3182,34.3351,9800.0
2014-05-07 11:00:00,40.56,40.57,40.5,40.5,11000.0,34.3266,34.3351,34.2759,34.2759,11000.0
2014-05-07 11:05:00,40.49,40.51,40.45,40.5,25000.0,34.2674,34.2843,34.2335,34.2759,25000.0
2014-05-07 11:10:00,40.5,40.53,40.48,40.53,134400.0,34.2759,34.3012,34.2589,34.3012,134400.0
2014-05-07 11:15:00,40.53,40.53,40.45,40.46,143400.0,34.3012,34.3012,34.2335,34.242,143400.0
2014-05-07 11:20:00,40.45,40.45,40.4,40.4,144000.0,34.2335,34.2335,34.1912,34.1912,144000.0
2014-05-07 11:25:00,40.4,40.43,40.38,40.43,51000.0,34.1912,34.2166,34.1743,34.2166,51000.0
2014-05-07 11:30:00,40.42,40.48,40.42,40.46,250000.0,34.2082,34.2589,34.2082,34.242,250000.0
2014-05-07 11:35:00,40.45,40.49,40.42,40.49,31600.0,34.2335,34.2674,34.2082,34.2674,31600.0
2014-05-07 11:40:00,40.49,40.62,40.48,40.62,21600.0,34.2674,34.3774,34.2589,34.3774,21600.0
2014-05-07 11:45:00,40.62,40.66,40.62,40.65,34600.0,34.3774,34.4113,34.3774,34.4028,34600.0
2014-05-07 11:50:00,40.63,40.63,40.59,40.62,103800.0,34.3859,34.3859,34.352,34.3774,103800.0
2014-05-07 11:55:00,40.62,40.65,40.59,40.6,87800.0,34.3774,34.4028,34.352,34.3605,87800.0
2014-05-07 12:00:00,40.6,40.6,40.52,40.52,22800.0,34.3605,34.3605,34.2928,34.2928,22800.0
2014-05-07 12:05:00,40.52,40.57,40.51,40.55,13200.0,34.2928,34.3351,34.2843,34.3182,13200.0
2014-05-07 12:10:00,40.54,40.58,40.54,40.55,25400.0,34.3097,34.3436,34.3097,34.3182,25400.0
2014-05-07 12:15:00,40.56,40.6,40.56,40.6,13200.0,34.3266,34.3605,34.3266,34.3605,13200.0
2014-05-07 12:20:00,40.6,40.65,40.6,40.63,86800.0,34.3605,34.4028,34.3605,34.3859,86800.0
2014-05-07 12:25:00,40.64,40.64,40.58,40.58,43400.0,34.3943,34.3943,34.3436,34.3436,43400.0
2014-05-07 12:30:00,40.58,40.6,40.57,40.58,18200.0,34.3436,34.3605,34.3351,34.3436,18200.0
2014-05-07 12:35:00,40.58,40.6,40.57,40.59,38400.0,34.3436,34.3605,34.3351,34.352,38400.0
2014-05-07 12:40:00,40.59,40.6,40.55,40.55,10800.0,34.352,34.3605,34.3182,34.3182,10800.0
2014-05-07 12:45:00,40.57,40.57,40.48,40.5,101000.0,34.3351,34.3351,34.2589,34.2759,101000.0
2014-05-07 12:50:00,40.49,40.52,40.49,40.5,8000.0,34.2674,34.2928,34.2674,34.2759,8000.0
2014-05-07 12:55:00,40.48,40.48,40.45,40.45,60600.0,34.2589,34.2589,34.2335,34.2335,60600.0
2014-05-07 13:00:00,40.45,40.48,40.44,40.47,458600.0,34.2335,34.2589,34.2251,34.2505,458600.0
2014-05-07 13:05:00,40.45,40.45,40.39,40.4,50400.0,34.2335,34.2335,34.1828,34.1912,50400.0
2014-05-07 13:10:00,40.4,40.45,40.39,40.45,36600.0,34.1912,34.2335,34.1828,34.2335,36600.0
2014-05-07 13:15:00,40.47,40.5,40.45,40.5,43400.0,34.2505,34.2759,34.2335,34.2759,43400.0
2014-05-07 13:20:00,40.47,40.47,40.45,40.46,2400.0,34.2505,34.2505,34.2335,34.242,2400.0
2014-05-07 13:25:00,40.46,40.47,40.44,40.44,22000.0,34.242,34.2505,34.2251,34.2251,22000.0
2014-05-07 13:30:00,40.45,40.48,40.44,40.48,40400.0,34.2335,34.2589,34.2251,34.2589,40400.0
2014-05-07 13:35:00,40.48,40.51,40.47,40.47,9000.0,34.2589,34.2843,34.2505,34.2505,9000.0
2014-05-07 13:40:00,40.46,40.48,40.44,40.48,6200.0,34.242,34.2589,34.2251,34.2589,6200.0
2014-05-07 13:45:00,40.48,40.48,40.44,40.44,60800.0,34.2589,34.2589,34.2251,34.2251,60800.0
2014-05-07 13:50:00,40.44,40.45,40.42,40.44,17000.0,34.2251,34.2335,34.2082,34.2251,17000.0
2014-05-07 13:55:00,40.44,40.45,40.39,40.39,8200.0,34.2251,34.2335,34.1828,34.1828,8200.0
2014-05-07 14:00:00,40.39,40.43,40.38,40.39,26000.0,34.1828,34.2166,34.1743,34.1828,26000.0
2014-05-07 14:05:00,40.4,40.46,40.38,40.46,49000.0,34.1912,34.242,34.1743,34.242,49000.0
2014-05-07 14:10:00,40.45,40.46,40.42,40.46,31800.0,34.2335,34.242,34.2082,34.242,31800.0
2014-05-07 14:15:00,40.48,40.52,40.48,40.52,36200.0,34.2589,34.2928,34.2589,34.2928,36200.0
2014-05-07 14:20:00,40.52,40.53,40.49,40.49,12400.0,34.2928,34.3012,34.2674,34.2674,12400.0
2014-05-07 14:25:00,40.49,40.54,40.47,40.54,22000.0,34.2674,34.3097,34.2505,34.3097,22000.0
2014-05-07 14:30:00,40.54,40.56,40.53,40.54,14000.0,34.3097,34.3266,34.3012,34.3097,14000.0
2014-05-07 14:35:00,40.55,40.56,40.54,40.55,15000.0,34.3182,34.3266,34.3097,34.3182,15000.0
2014-05-07 14:40:00,40.56,40.6,40.56,40.6,6200.0,34.3266,34.3605,34.3266,34.3605,6200.0
2014-05-07 14:45:00,40.6,40.6,40.57,40.58,30000.0,34.3605,34.3605,34.3351,34.3436,30000.0
2014-05-07 14:50:00,40.57,40.57,40.55,40.57,10000.0,34.3351,34.3351,34.3182,34.3351,10000.0
2014-05-07 14:55:00,40.55,40.6,40.55,40.59,8200.0,34.3182,34.3605,34.3182,34.352,8200.0
2014-05-07 15:00:00,40.6,40.6,40.5,40.51,14600.0,34.3605,34.3605,34.2759,34.2843,14600.0
2014-05-07 15:05:00,40.51,40.55,40.51,40.53,45400.0,34.2843,34.3182,34.2843,34.3012,45400.0
2014-05-07 15:10:00,40.54,40.54,40.52,40.52,8200.0,34.3097,34.3097,34.2928,34.2928,8200.0
2014-05-07 15:15:00,40.53,40.56,40.52,40.55,56200.0,34.3012,34.3266,34.2928,34.3182,56200.0
2014-05-07 15:20:00,40.55,40.55,40.49,40.52,98400.0,34.3182,34.3182,34.2674,34.2928,98400.0
2014-05-07 15:25:00,40.52,40.54,40.52,40.52,11200.0,34.2928,34.3097,34.2928,34.2928,11200.0
2014-05-07 15:30:00,40.53,40.56,40.52,40.56,32000.0,34.3012,34.3266,34.2928,34.3266,32000.0
2014-05-07 15:35:00,40.56,40.58,40.55,40.58,77800.0,34.3266,34.3436,34.3182,34.3436,77800.0
2014-05-07 15:40:00,40.59,40.63,40.57,40.63,28200.0,34.352,34.3859,34.3351,34.3859,28200.0
2014-05-07 15:45:00,40.63,40.65,40.62,40.63,162000.0,34.3859,34.4028,34.3774,34.3859,162000.0
2014-05-07 15:50:00,40.63,40.66,40.63,40.63,200600.0,34.3859,34.4113,34.3859,34.3859,200600.0
2014-05-07 15:55:00,40.63,40.7,40.63,40.68,173200.0,34.3859,34.4451,34.3859,34.4282,173200.0
2014-05-08 09:30:00,40.74,40.94,40.73,40.91,207200.0,34.479,34.6482,34.4705,34.6229,207200.0
2014-05-08 09:35:00,40.92,41.15,40.92,41.15,302200.0,34.6313,34.826,34.6313,34.826,302200.0
2014-05-08 09:40:00,41.15,41.32,41.14,41.3,409000.0,34.826,34.9698,34.8175,34.9529,409000.0
2014-05-08 09:45:00,41.3,41.38,41.27,41.37,343800.0,34.9529,35.0206,34.9275,35.0122,343800.0
2014-05-08 09:50:00,41.37,41.43,41.32,41.32,377800.0,35.0122,35.0629,34.9698,34.9698,377800.0
2014-05-08 09:55:00,41.32,41.45,41.32,41.44,316200.0,34.9698,35.0799,34.9698,35.0714,316200.0
2014-05-08 10:00:00,41.45,41.65,41.44,41.65,477400.0,35.0799,35.2491,35.0714,35.2491,477400.0
2014-05-08 10:05:00,41.65,41.67,41.59,41.63,192800.0,35.2491,35.2661,35.1983,35.2322,192800.0
2014-05-08 10:10:00,41.62,41.63,41.57,41.62,107600.0,35.2237,35.2322,35.1814,35.2237,107600.0
2014-05-08 10:15:00,41.62,41.66,41.57,41.57,137400.0,35.2237,35.2576,35.1814,35.1814,137400.0
2014-05-08 10:20:00,41.57,41.57,41.53,41.55,36200.0,35.1814,35.1814,35.1476,35.1645,36200.0
2014-05-08 10:25:00,41.55,41.57,41.48,41.48,71600.0,35.1645,35.1814,35.1053,35.1053,71600.0
2014-05-08 10:30:00,41.48,41.48,41.44,41.48,82000.0,35.1053,35.1053,35.0714,35.1053,82000.0
2014-05-08 10:35:00,41.46,41.46,41.43,41.43,19400.0,35.0883,35.0883,35.0629,35.0629,19400.0
2014-05-08 10:40:00,41.44,41.45,41.38,41.38,31400.0,35.0714,35.0799,35.0206,35.0206,31400.0
2014-05-08 10:45:00,41.37,41.4,41.35,41.37,58600.0,35.0122,35.0375,34.9952,35.0122,58600.0
2014-05-08 10:50:00,41.36,41.45,41.35,41.43,79000.0,35.0037,35.0799,34.9952,35.0629,79000.0
2014-05-08 10:55:00,41.43,41.45,41.39,41.39,70200.0,35.0629,35.0799,35.0291,35.0291,70200.0
2014-05-08 11:00:00,41.4,41.48,41.37,41.47,212600.0,35.0375,35.1053,35.0122,35.0968,212600.0
2014-05-08 11:05:00,41.47,41.52,41.46,41.52,108200.0,35.0968,35.1391,35.0883,35.1391,108200.0
2014-05-08 11:10:00,41.52,41.56,41.51,41.55,298400.0,35.1391,35.173,35.1306,35.1645,298400.0
2014-05-08 11:15:00,41.56,41.58,41.55,41.57,83600.0,35.173,35.1899,35.1645,35.1814,83600.0
2014-05-08 11:20:00,41.57,41.58,41.54,41.54,152600.0,35.1814,35.1899,35.156,35.156,152600.0
2014-05-08 11:25:00,41.54,41.57,41.53,41.56,151200.0,35.156,35.1814,35.1476,35.173,151200.0
2014-05-08 11:30:00,41.56,41.6,41.56,41.6,53200.0,35.173,35.2068,35.173,35.2068,53200.0
2014-05-08 11:35:00,41.6,41.63,41.59,41.59,11000.0,35.2068,35.2322,35.1983,35.1983,11000.0
2014-05-08 11:40:00,41.6,41.62,41.59,41.61,84800.0,35.2068,35.2237,35.1983,35.2153,84800.0
2014-05-08 11:45:00,41.62,41.63,41.6,41.63,113200.0,35.2237,35.2322,35.2068,35.2322,113200.0
2014-05-08 11:50:00,41.63,41.67,41.63,41.67,98600.0,35.2322,35.2661,35.2322,35.2661,98600.0
2014-05-08 11:55:00,41.67,41.68,41.64,41.67,148200.0,35.2661,35.2745,35.2407,35.2661,148200.0
2014-05-08 12:00:00,41.67,41.68,41.63,41.64,61800.0,35.2661,35.2745,35.2322,35.2407,61800.0
2014-05-08 12:05:00,41.64,41.64,41.59,41.59,7800.0,35.2407,35.2407,35.1983,35.1983,7800.0
2014-05-08 12:10:00,41.62,41.62,41.57,41.57,12200.0,35.2237,35.2237,35.1814,35.1814,12200.0
2014-05-08 12:15:00,41.57,41.59,41.57,41.57,8800.0,35.1814,35.1983,35.1814,35.1814,8800.0
2014-05-08 12:20:00,41.56,41.56,41.55,41.55,4200.0,35.173,35.173,35.1645,35.1645,4200.0
2014-05-08 12:25:00,41.55,41.57,41.55,41.55,4600.0,35.1645,35.1814,35.1645,35.1645,4600.0
2014-05-08 12:30:00,41.57,41.58,41.57,41.58,2000.0,35.1814,35.1899,35.1814,35.1899,2000.0
2014-05-08 12:35:00,41.56,41.59,41.55,41.59,14000.0,35.173,35.1983,35.1645,35.1983,14000.0
2014-05-08 12:40:00,41.57,41.57,41.53,41.53,115800.0,35.1814,35.1814,35.1476,35.1476,115800.0
2014-05-08 12:45:00,41.52,41.52,41.48,41.48,28400.0,35.1391,35.1391,35.1053,35.1053,28400.0
2014-05-08 12:50:00,41.48,41.49,41.41,41.41,18200.0,35.1053,35.1137,35.046,35.046,18200.0
2014-05-08 12:55:00,41.39,41.42,41.37,41.42,28400.0,35.0291,35.0545,35.0122,35.0545,28400.0
2014-05-08 13:00:00,41.42,41.45,41.36,41.45,20000.0,35.0545,35.0799,35.0037,35.0799,20000.0
2014-05-08 13:05:00,41.45,41.48,41.44,41.46,53400.0,35.0799,35.1053,35.0714,35.0883,53400.0
2014-05-08 13:10:00,41.46,41.46,41.37,41.4,64600.0,35.0883,35.0883,35.0122,35.0375,64600.0
2014-05-08 13:15:00,41.4,41.4,41.33,41.33,14200.0,35.0375,35.0375,34.9783,34.9783,14200.0
2014-05-08 13:20:00,41.34,41.35,41.27,41.31,15800.0,34.9868,34.9952,34.9275,34.9614,15800.0
2014-05-08 13:25:00,41.31,41.34,41.31,41.33,17800.0,34.9614,34.9868,34.9614,34.9783,17800.0
2014-05-08 13:30:00,41.32,41.32,41.28,41.32,11600.0,34.9698,34.9698,34.936,34.9698,11600.0
2014-05-08 13:35:00,41.32,41.35,41.32,41.34,56600.0,34.9698,34.9952,34.9698,34.9868,56600.0
2014-05-08 13:40:00,41.34,41.37,41.32,41.37,142000.0,34.9868,35.0122,34.9698,35.0122,142000.0
2014-05-08 13:45:00,41.37,41.4,41.3,41.3,80400.0,35.0122,35.0375,34.9529,34.9529,80400.0
2014-05-08 13:50:00,41.27,41.3,41.24,41.24,24400.0,34.9275,34.9529,34.9021,34.9021,24400.0
2014-05-08 13:55:00,41.24,41.24,41.22,41.22,7000.0,34.9021,34.9021,34.8852,34.8852,7000.0
2014-05-08 14:00:00,41.23,41.23,41.13,41.13,38200.0,34.8937,34.8937,34.809,34.809,38200.0
2014-05-08 14:05:00,41.13,41.16,41.09,41.1,70400.0,34.809,34.8344,34.7752,34.7837,70400.0
2014-05-08 14:10:00,41.09,41.1,41.04,41.1,65400.0,34.7752,34.7837,34.7329,34.7837,65400.0
2014-05-08 14:15:00,41.1,41.13,41.08,41.12,39800.0,34.7837,34.809,34.7667,34.8006,39800.0
2014-05-08 14:20:00,41.13,41.14,41.09,41.12,43800.0,34.809,34.8175,34.7752,34.8006,43800.0
2014-05-08 14:25:00,41.12,41.16,41.09,41.15,53600.0,34.8006,34.8344,34.7752,34.826,53600.0
2014-05-08 14:30:00,41.13,41.16,41.11,41.16,41400.0,34.809,34.8344,34.7921,34.8344,41400.0
2014-05-08 14:35:00,41.16,41.16,41.08,41.08,20800.0,34.8344,34.8344,34.7667,34.7667,20800.0
2014-05-08 14:40:00,41.08,41.09,40.98,40.98,103600.0,34.7667,34.7752,34.6821,34.6821,103600.0
2014-05-08 14:45:00,40.97,40.97,40.9,40.93,93600.0,34.6736,34.6736,34.6144,34.6398,93600.0
2014-05-08 14:50:00,40.93,40.97,40.91,40.91,158600.0,34.6398,34.6736,34.6229,34.6229,158600.0
2014-05-08 14:55:00,40.89,40.96,40.87,40.9,69400.0,34.6059,34.6652,34.589,34.6144,69400.0
2014-05-08 15:00:00,40.9,40.9,40.79,40.8,162400.0,34.6144,34.6144,34.5213,34.5298,162400.0
2014-05-08 15:05:00,40.8,40.84,40.77,40.8,98200.0,34.5298,34.5636,34.5044,34.5298,98200.0
2014-05-08 15:10:00,40.78,40.83,40.74,40.83,45800.0,34.5128,34.5551,34.479,34.5551,45800.0
2014-05-08 15:15:00,40.82,40.9,40.82,40.88,129600.0,34.5467,34.6144,34.5467,34.5975,129600.0
2014-05-08 15:20:00,40.89,40.96,40.89,40.94,142800.0,34.6059,34.6652,34.6059,34.6482,142800.0
2014-05-08 15:25:00,40.93,40.99,40.93,40.96,31000.0,34.6398,34.6906,34.6398,34.6652,31000.0
2014-05-08 15:30:00,40.95,40.96,40.88,40.96,74400.0,34.6567,34.6652,34.5975,34.6652,74400.0
2014-05-08 15:35:00,40.96,40.98,40.91,40.95,47400.0,34.6652,34.6821,34.6229,34.6567,47400.0
2014-05-08 15:40:00,40.94,40.97,40.9,40.9,100400.0,34.6482,34.6736,34.6144,34.6144,100400.0
2014-05-08 15:45:00,40.9,40.95,40.9,40.91,191400.0,34.6144,34.6567,34.6144,34.6229,191400.0
2014-05-08 15:50:00,40.91,40.95,40.88,40.95,180200.0,34.6229,34.6567,34.5975,34.6567,180200.0
2014-05-08 15:55:00,40.94,40.94,40.89,40.91,120200.0,34.6482,34.6482,34.6059,34.6229,120200.0
2014-05-09 09:30:00,41.11,41.15,40.88,41.07,62000.0,34.7921,34.826,34.5975,34.7583,62000.0
2014-05-09 09:35:00,41.1,41.23,41.1,41.13,130400.0,34.7837,34.8937,34.7837,34.809,130400.0
2014-05-09 09:40:00,41.1,41.11,40.97,40.97,127200.0,34.7837,34.7921,34.6736,34.6736,127200.0
2014-05-09 09:45:00,40.97,41.06,40.94,41.06,30600.0,34.6736,34.7498,34.6482,34.7498,30600.0
2014-05-09 09:50:00,41.07,41.24,41.07,41.15,178000.0,34.7583,34.9021,34.7583,34.826,178000.0
2014-05-09 09:55:00,41.12,41.19,41.09,41.09,14200.0,34.8006,34.8598,34.7752,34.7752,14200.0
2014-05-09 10:00:00,41.08,41.15,41.08,41.13,101600.0,34.7667,34.826,34.7667,34.809,101600.0
2014-05-09 10:05:00,41.13,41.22,41.13,41.19,46000.0,34.809,34.8852,34.809,34.8598,46000.0
2014-05-09 10:10:00,41.18,41.27,41.17,41.24,57600.0,34.8514,34.9275,34.8429,34.9021,57600.0
2014-05-09 10:15:00,41.26,41.31,41.26,41.29,111800.0,34.9191,34.9614,34.9191,34.9445,111800.0
2014-05-09 10:20:00,41.3,41.4,41.26,41.37,280600.0,34.9529,35.0375,34.9191,35.0122,280600.0
2014-05-09 10:25:00,41.4,41.4,41.32,41.33,248000.0,35.0375,35.0375,34.9698,34.9783,248000.0
2014-05-09 10:30:00,41.32,41.32,41.21,41.26,79800.0,34.9698,34.9698,34.8767,34.9191,79800.0
2014-05-09 10:35:00,41.27,41.31,41.2,41.24,209200.0,34.9275,34.9614,34.8683,34.9021,209200.0
2014-05-09 10:40:00,41.24,41.26,41.2,41.24,141600.0,34.9021,34.9191,34.8683,34.9021,141600.0
2014-05-09 10:45:00,41.22,41.27,41.19,41.27,82800.0,34.8852,34.9275,34.8598,34.9275,82800.0
2014-05-09 10:50:00,41.27,41.28,41.21,41.22,51200.0,34.9275,34.936,34.8767,34.8852,51200.0
2014-05-09 10:55:00,41.21,41.22,41.17,41.22,86400.0,34.8767,34.8852,34.8429,34.8852,86400.0
2014-05-09 11:00:00,41.22,41.24,41.21,41.22,144000.0,34.8852,34.9021,34.8767,34.8852,144000.0
2014-05-09 11:05:00,41.22,41.22,41.14,41.15,98000.0,34.8852,34.8852,34.8175,34.826,98000.0
2014-05-09 11:10:00,41.15,41.18,41.13,41.14,30200.0,34.826,34.8514,34.809,34.8175,30200.0
2014-05-09 11:15:00,41.14,41.22,41.14,41.2,115600.0,34.8175,34.8852,34.8175,34.8683,115600.0
2014-05-09 11:20:00,41.22,41.25,41.19,41.25,24800.0,34.8852,34.9106,34.8598,34.9106,24800.0
2014-05-09 11:25:00,41.24,41.24,41.19,41.24,20400.0,34.9021,34.9021,34.8598,34.9021,20400.0
2014-05-09 11:30:00,41.24,41.26,41.22,41.24,35200.0,34.9021,34.9191,34.8852,34.9021,35200.0
2014-05-09 11:35:00,41.24,41.33,41.24,41.3,108800.0,34.9021,34.9783,34.9021,34.9529,108800.0
2014-05-09 11:40:00,41.31,41.31,41.25,41.25,104600.0,34.9614,34.9614,34.9106,34.9106,104600.0
2014-05-09 11:45:00,41.26,41.33,41.26,41.32,34000.0,34.9191,34.9783,34.9191,34.9698,34000.0
2014-05-09 11:50:00,41.32,41.33,41.29,41.29,25400.0,34.9698,34.9783,34.9445,34.9445,25400.0
2014-05-09 11:55:00,41.29,41.29,41.26,41.27,97200.0,34.9445,34.9445,34.9191,34.9275,97200.0
2014-05-09 12:00:00,41.26,41.29,41.25,41.27,9000.0,34.9191,34.9445,34.9106,34.9275,9000.0
2014-05-09 12:05:00,41.27,41.27,41.21,41.26,8800.0,34.9275,34.9275,34.8767,34.9191,8800.0
2014-05-09 12:10:00,41.26,41.28,41.25,41.28,2000.0,34.9191,34.936,34.9106,34.936,2000.0
2014-05-09 12:15:00,41.28,41.33,41.28,41.33,19400.0,34.936,34.9783,34.936,34.9783,19400.0
2014-05-09 12:20:00,41.32,41.33,41.28,41.29,12400.0,34.9698,34.9783,34.936,34.9445,12400.0
2014-05-09 12:25:00,41.29,41.31,41.27,41.27,3600.0,34.9445,34.9614,34.9275,34.9275,3600.0
2014-05-09 12:30:00,41.27,41.27,41.26,41.27,2600.0,34.9275,34.9275,34.9191,34.9275,2600.0
2014-05-09 12:35:00,41.28,41.42,41.28,41.4,122400.0,34.936,35.0545,34.936,35.0375,122400.0
2014-05-09 12:40:00,41.4,41.45,41.4,41.42,129200.0,35.0375,35.0799,35.0375,35.0545,129200.0
2014-05-09 12:45:00,41.42,41.42,41.35,41.4,14200.0,35.0545,35.0545,34.9952,35.0375,14200.0
2014-05-09 12:50:00,41.43,41.45,41.39,41.41,35600.0,35.0629,35.0799,35.0291,35.046,35600.0
2014-05-09 12:55:00,41.4,41.44,41.4,41.41,26400.0,35.0375,35.0714,35.0375,35.046,26400.0
2014-05-09 13:00:00,41.42,41.44,41.42,41.44,1200.0,35.0545,35.0714,35.0545,35.0714,1200.0
2014-05-09 13:05:00,41.43,41.43,41.4,41.41,4200.0,35.0629,35.0629,35.0375,35.046,4200.0
2014-05-09 13:10:00,41.41,41.43,41.39,41.41,21400.0,35.046,35.0629,35.0291,35.046,21400.0
2014-05-09 13:15:00,41.4,41.41,41.39,41.41,5400.0,35.0375,35.046,35.0291,35.046,5400.0
2014-05-09 13:20:00,41.41,41.42,41.38,41.42,6200.0,35.046,35.0545,35.0206,35.0545,6200.0
2014-05-09 13:25:00,41.43,41.46,41.43,41.46,70800.0,35.0629,35.0883,35.0629,35.0883,70800.0
2014-05-09 13:30:00,41.49,41.49,41.4,41.42,56200.0,35.1137,35.1137,35.0375,35.0545,56200.0
2014-05-09 13:35:00,41.42,41.48,41.42,41.48,93800.0,35.0545,35.1053,35.0545,35.1053,93800.0
2014-05-09 13:40:00,41.49,41.49,41.44,41.44,70600.0,35.1137,35.1137,35.0714,35.0714,70600.0
2014-05-09 13:45:00,41.45,41.49,41.44,41.47,149400.0,35.0799,35.1137,35.0714,35.0968,149400.0
2014-05-09 13:50:00,41.47,41.49,41.46,41.49,29600.0,35.0968,35.1137,35.0883,35.1137,29600.0
2014-05-09 13:55:00,41.49,41.49,41.48,41.49,33600.0,35.1137,35.1137,35.1053,35.1137,33600.0
2014-05-09 14:00:00,41.49,41.54,41.49,41.54,55000.0,35.1137,35.156,35.1137,35.156,55000.0
2014-05-09 14:05:00,41.54,41.54,41.49,41.49,99400.0,35.156,35.156,35.1137,35.1137,99400.0
2014-05-09 14:10:00,41.49,41.52,41.47,41.47,28200.0,35.1137,35.1391,35.0968,35.0968,28200.0
2014-05-09 14:15:00,41.46,41.46,41.39,41.41,11400.0,35.0883,35.0883,35.0291,35.046,11400.0
2014-05-09 14:20:00,41.41,41.45,41.4,41.41,21400.0,35.046,35.0799,35.0375,35.046,21400.0
2014-05-09 14:25:00,41.41,41.43,41.4,41.42,23400.0,35.046,35.0629,35.0375,35.0545,23400.0
2014-05-09 14:30:00,41.41,41.47,41.41,41.44,16000.0,35.046,35.0968,35.046,35.0714,16000.0
2014-05-09 14:35:00,41.45,41.47,41.45,41.46,13000.0,35.0799,35.0968,35.0799,35.0883,13000.0
2014-05-09 14:40:00,41.46,41.46,41.44,41.44,66200.0,35.0883,35.0883,35.0714,35.0714,66200.0
2014-05-09 14:45:00,41.44,41.48,41.44,41.47,43000.0,35.0714,35.1053,35.0714,35.0968,43000.0
2014-05-09 14:50:00,41.48,41.49,41.46,41.48,45200.0,35.1053,35.1137,35.0883,35.1053,45200.0
2014-05-09 14:55:00,41.48,41.56,41.48,41.53,132200.0,35.1053,35.173,35.1053,35.1476,132200.0
2014-05-09 15:00:00,41.55,41.6,41.54,41.59,43000.0,35.1645,35.2068,35.156,35.1983,43000.0
2014-05-09 15:05:00,41.6,41.6,41.58,41.58,15200.0,35.2068,35.2068,35.1899,35.1899,15200.0
2014-05-09 15:10:00,41.58,41.59,41.55,41.56,19600.0,35.1899,35.1983,35.1645,35.173,19600.0
2014-05-09 15:15:00,41.56,41.56,41.52,41.54,18000.0,35.173,35.173,35.1391,35.156,18000.0
2014-05-09 15:20:00,41.56,41.56,41.49,41.51,22200.0,35.173,35.173,35.1137,35.1306,22200.0
2014-05-09 15:25:00,41.51,41.54,41.5,41.52,19800.0,35.1306,35.156,35.1222,35.1391,19800.0
2014-05-09 15:30:00,41.52,41.54,41.52,41.54,29200.0,35.1391,35.156,35.1391,35.156,29200.0
2014-05-09 15:35:00,41.53,41.62,41.53,41.62,28000.0,35.1476,35.2237,35.1476,35.2237,28000.0
2014-05-09 15:40:00,41.6,41.63,41.6,41.63,94000.0,35.2068,35.2322,35.2068,35.2322,94000.0
2014-05-09 15:45:00,41.63,41.63,41.59,41.6,116000.0,35.2322,35.2322,35.1983,35.2068,116000.0
2014-05-09 15:50:00,41.6,41.6,41.58,41.59,102600.0,35.2068,35.2068,35.1899,35.1983,102600.0
2014-05-09 15:55:00,41.59,41.62,41.57,41.62,155000.0,35.1983,35.2237,35.1814,35.2237,155000.0
2014-05-12 09:30:00,41.74,41.93,41.58,41.93,266800.0,35.3253,35.4861,35.1899,35.4861,266800.0
2014-05-12 09:35:00,41.92,42.02,41.92,41.99,205600.0,35.4776,35.5623,35.4776,35.5369,205600.0
2014-05-12 09:40:00,41.99,42.12,41.99,42.09,247400.0,35.5369,35.6469,35.5369,35.6215,247400.0
2014-05-12 09:45:00,42.1,42.2,42.09,42.16,108400.0,35.63,35.7146,35.6215,35.6807,108400.0
2014-05-12 09:50:00,42.18,42.25,42.17,42.25,139400.0,35.6977,35.7569,35.6892,35.7569,139400.0
2014-05-12 09:55:00,42.25,42.31,42.24,42.31,206200.0,35.7569,35.8077,35.7485,35.8077,206200.0
2014-05-12 10:00:00,42.31,42.34,42.29,42.29,116400.0,35.8077,35.8331,35.7908,35.7908,116400.0
2014-05-12 10:05:00,42.29,42.35,42.29,42.33,276800.0,35.7908,35.8415,35.7908,35.8246,276800.0
2014-05-12 10:10:00,42.33,42.38,42.32,42.36,171600.0,35.8246,35.8669,35.8162,35.85,171600.0
2014-05-12 10:15:00,42.36,42.45,42.34,42.45,179400.0,35.85,35.9262,35.8331,35.9262,179400.0
2014-05-12 10:20:00,42.45,42.45,42.38,42.4,40200.0,35.9262,35.9262,35.8669,35.8839,40200.0
2014-05-12 10:25:00,42.38,42.38,42.35,42.35,54400.0,35.8669,35.8669,35.8415,35.8415,54400.0
2014-05-12 10:30:00,42.35,42.4,42.35,42.37,58200.0,35.8415,35.8839,35.8415,35.8585,58200.0
2014-05-12 10:35:00,42.37,42.42,42.37,42.42,38600.0,35.8585,35.9008,35.8585,35.9008,38600.0
2014-05-12 10:40:00,42.4,42.41,42.38,42.39,14400.0,35.8839,35.8923,35.8669,35.8754,14400.0
2014-05-12 10:45:00,42.4,42.46,42.4,42.42,34400.0,35.8839,35.9346,35.8839,35.9008,34400.0
2014-05-12 10:50:00,42.43,42.43,42.35,42.36,99800.0,35.9093,35.9093,35.8415,35.85,99800.0
2014-05-12 10:55:00,42.37,42.4,42.37,42.4,29800.0,35.8585,35.8839,35.8585,35.8839,29800.0
2014-05-12 11:00:00,42.4,42.43,42.4,42.43,29600.0,35.8839,35.9093,35.8839,35.9093,29600.0
2014-05-12 11:05:00,42.42,42.45,42.41,42.42,17600.0,35.9008,35.9262,35.8923,35.9008,17600.0
2014-05-12 11:10:00,42.42,42.45,42.4,42.41,62000.0,35.9008,35.9262,35.8839,35.8923,62000.0
2014-05-12 11:15:00,42.42,42.45,42.41,42.42,25800.0,35.9008,35.9262,35.8923,35.9008,25800.0
2014-05-12 11:20:00,42.42,42.44,42.38,42.38,33000.0,35.9008,35.9177,35.8669,35.8669,33000.0
2014-05-12 11:25:00,42.39,42.41,42.39,42.41,16800.0,35.8754,35.8923,35.8754,35.8923,16800.0
2014-05-12 11:30:00,42.42,42.48,42.42,42.45,55200.0,35.9008,35.9516,35.9008,35.9262,55200.0
2014-05-12 11:35:00,42.45,42.45,42.41,42.42,28600.0,35.9262,35.9262,35.8923,35.9008,28600.0
2014-05-12 11:40:00,42.43,42.46,42.43,42.46,3200.0,35.9093,35.9346,35.9093,35.9346,3200.0
2014-05-12 11:45:00,42.46,42.46,42.43,42.43,5800.0,35.9346,35.9346,35.9093,35.9093,5800.0
2014-05-12 11:50:00,42.42,42.42,42.38,42.41,11400.0,35.9008,35.9008,35.8669,35.8923,11400.0
2014-05-12 11:55:00,42.39,42.39,42.31,42.31,110200.0,35.8754,35.8754,35.8077,35.8077,110200.0
2014-05-12 12:00:00,42.31,42.35,42.31,42.34,4200.0,35.8077,35.8415,35.8077,35.8331,4200.0
2014-05-12 12:05:00,42.33,42.37,42.33,42.34,29200.0,35.8246,35.8585,35.8246,35.8331,29200.0
2014-05-12 12:10:00,42.35,42.36,42.34,42.35,12800.0,35.8415,35.85,35.8331,35.8415,12800.0
2014-05-12 12:15:00,42.35,42.4,42.35,42.39,48400.0,35.8415,35.8839,35.8415,35.8754,48400.0
2014-05-12 12:20:00,42.41,42.44,42.38,42.39,46200.0,35.8923,35.9177,35.8669,35.8754,46200.0
2014-05-12 12:25:00,42.4,42.41,42.38,42.38,11600.0,35.8839,35.8923,35.8669,35.8669,11600.0
2014-05-12 12:30:00,42.38,42.38,42.36,42.38,14400.0,35.8669,35.8669,35.85,35.8669,14400.0
2014-05-12 12:35:00,42.38,42.4,42.37,42.39,12000.0,35.8669,35.8839,35.8585,35.8754,12000.0
2014-05-12 12:40:00,42.38,42.39,42.34,42.35,12000.0,35.8669,35.8754,35.8331,35.8415,12000.0
2014-05-12 12:45:00,42.35,42.36,42.34,42.35,11400.0,35.8415,35.85,35.8331,35.8415,11400.0
2014-05-12 12:50:00,42.35,42.39,42.35,42.38,19400.0,35.8415,35.8754,35.8415,35.8669,19400.0
2014-05-12 12:55:00,42.38,42.38,42.35,42.38,24200.0,35.8669,35.8669,35.8415,35.8669,24200.0
2014-05-12 13:00:00,42.37,42.38,42.36,42.36,1600.0,35.8585,35.8669,35.85,35.85,1600.0
2014-05-12 13:05:00,42.37,42.4,42.37,42.4,17800.0,35.8585,35.8839,35.8585,35.8839,17800.0
2014-05-12 13:10:00,42.4,42.41,42.38,42.38,26600.0,35.8839,35.8923,35.8669,35.8669,26600.0
2014-05-12 13:15:00,42.38,42.42,42.38,42.41,20000.0,35.8669,35.9008,35.8669,35.8923,20000.0
2014-05-12 13:20:00,42.41,42.42,42.38,42.38,12400.0,35.8923,35.9008,35.8669,35.8669,12400.0
2014-05-12 13:25:00,42.41,42.44,42.41,42.44,7400.0,35.8923,35.9177,35.8923,35.9177,7400.0
2014-05-12 13:30:00,42.42,42.43,42.41,42.41,25800.0,35.9008,35.9093,35.8923,35.8923,25800.0
2014-05-12 13:35:00,42.41,42.43,42.41,42.42,34600.0,35.8923,35.9093,35.8923,35.9008,34600.0
2014-05-12 13:40:00,42.42,42.43,42.42,42.42,36600.0,35.9008,35.9093,35.9008,35.9008,36600.0
2014-05-12 13:45:00,42.42,42.45,42.42,42.45,5800.0,35.9008,35.9262,35.9008,35.9262,5800.0
2014-05-12 13:50:00,42.45,42.47,42.43,42.44,48800.0,35.9262,35.9431,35.9093,35.9177,48800.0
2014-05-12 13:55:00,42.44,42.45,42.43,42.43,13800.0,35.9177,35.9262,35.9093,35.9093,13800.0
2014-05-12 14:00:00,42.43,42.44,42.39,42.41,6400.0,35.9093,35.9177,35.8754,35.8923,6400.0
2014-05-12 14:05:00,42.42,42.44,42.41,42.44,20000.0,35.9008,35.9177,35.8923,35.9177,20000.0
2014-05-12 14:10:00,42.43,42.47,42.42,42.45,35400.0,35.9093,35.9431,35.9008,35.9262,35400.0
2014-05-12 14:15:00,42.45,42.45,42.4,42.41,28200.0,35.9262,35.9262,35.8839,35.8923,28200.0
2014-05-12 14:20:00,42.41,42.44,42.41,42.41,24400.0,35.8923,35.9177,35.8923,35.8923,24400.0
2014-05-12 14:25:00,42.41,42.42,42.4,42.41,36000.0,35.8923,35.9008,35.8839,35.8923,36000.0
2014-05-12 14:30:00,42.4,42.44,42.4,42.44,15200.0,35.8839,35.9177,35.8839,35.9177,15200.0
2014-05-12 14:35:00,42.44,42.45,42.41,42.43,30600.0,35.9177,35.9262,35.8923,35.9093,30600.0
2014-05-12 14:40:00,42.43,42.46,42.43,42.45,39600.0,35.9093,35.9346,35.9093,35.9262,39600.0
2014-05-12 14:45:00,42.44,42.46,42.43,42.46,27400.0,35.9177,35.9346,35.9093,35.9346,27400.0
2014-05-12 14:50:00,42.46,42.47,42.44,42.47,41400.0,35.9346,35.9431,35.9177,35.9431,41400.0
2014-05-12 14:55:00,42.47,42.48,42.45,42.48,19800.0,35.9431,35.9516,35.9262,35.9516,19800.0
2014-05-12 15:00:00,42.49,42.49,42.46,42.47,60600.0,35.96,35.96,35.9346,35.9431,60600.0
2014-05-12 15:05:00,42.47,42.47,42.45,42.46,24600.0,35.9431,35.9431,35.9262,35.9346,24600.0
2014-05-12 15:10:00,42.46,42.48,42.46,42.48,14800.0,35.9346,35.9516,35.9346,35.9516,14800.0
2014-05-12 15:15:00,42.47,42.48,42.45,42.47,53400.0,35.9431,35.9516,35.9262,35.9431,53400.0
2014-05-12 15:20:00,42.46,42.47,42.45,42.47,40400.0,35.9346,35.9431,35.9262,35.9431,40400.0
2014-05-12 15:25:00,42.47,42.48,42.46,42.46,43800.0,35.9431,35.9516,35.9346,35.9346,43800.0
2014-05-12 15:30:00,42.46,42.49,42.45,42.48,63600.0,35.9346,35.96,35.9262,35.9516,63600.0
2014-05-12 15:35:00,42.48,42.49,42.48,42.49,70200.0,35.9516,35.96,35.9516,35.96,70200.0
2014-05-12 15:40:00,42.49,42.49,42.46,42.46,172200.0,35.96,35.96,35.9346,35.9346,172200.0
2014-05-12 15:45:00,42.46,42.47,42.46,42.47,143000.0,35.9346,35.9431,35.9346,35.9431,143000.0
2014-05-12 15:50:00,42.47,42.48,42.46,42.47,143200.0,35.9431,35.9516,35.9346,35.9431,143200.0
2014-05-12 15:55:00,42.47,42.47,42.43,42.44,167800.0,35.9431,35.9431,35.9093,35.9177,167800.0
2014-05-13 09:30:00,42.44,42.52,42.33,42.47,261600.0,35.9177,35.9854,35.8246,35.9431,261600.0
2014-05-13 09:35:00,42.47,42.48,42.38,42.46,285000.0,35.9431,35.9516,35.8669,35.9346,285000.0
2014-05-13 09:40:00,42.47,42.56,42.44,42.52,103800.0,35.9431,36.0193,35.9177,35.9854,103800.0
2014-05-13 09:45:00,42.52,42.62,42.52,42.6,144000.0,35.9854,36.0701,35.9854,36.0531,144000.0
2014-05-13 09:50:00,42.6,42.62,42.51,42.51,85600.0,36.0531,36.0701,35.977,35.977,85600.0
2014-05-13 09:55:00,42.49,42.54,42.47,42.5,40400.0,35.96,36.0023,35.9431,35.9685,40400.0
2014-05-13 10:00:00,42.52,42.58,42.47,42.54,71200.0,35.9854,36.0362,35.9431,36.0023,71200.0
2014-05-13 10:05:00,42.55,42.57,42.5,42.56,26600.0,36.0108,36.0277,35.9685,36.0193,26600.0
2014-05-13 10:10:00,42.55,42.55,42.5,42.51,22600.0,36.0108,36.0108,35.9685,35.977,22600.0
2014-05-13 10:15:00,42.49,42.52,42.4,42.4,17600.0,35.96,35.9854,35.8839,35.8839,17600.0
2014-05-13 10:20:00,42.41,42.42,42.38,42.38,63200.0,35.8923,35.9008,35.8669,35.8669,63200.0
2014-05-13 10:25:00,42.4,42.48,42.4,42.46,44800.0,35.8839,35.9516,35.8839,35.9346,44800.0
2014-05-13 10:30:00,42.47,42.49,42.46,42.48,24800.0,35.9431,35.96,35.9346,35.9516,24800.0
2014-05-13 10:35:00,42.48,42.53,42.48,42.52,8800.0,35.9516,35.9939,35.9516,35.9854,8800.0
2014-05-13 10:40:00,42.54,42.56,42.52,42.53,33800.0,36.0023,36.0193,35.9854,35.9939,33800.0
2014-05-13 10:45:00,42.52,42.52,42.46,42.49,18800.0,35.9854,35.9854,35.9346,35.96,18800.0
2014-05-13 10:50:00,42.49,42.51,42.48,42.49,10000.0,35.96,35.977,35.9516,35.96,10000.0
2014-05-13 10:55:00,42.49,42.49,42.43,42.43,8200.0,35.96,35.96,35.9093,35.9093,8200.0
2014-05-13 11:00:00,42.43,42.44,42.41,42.43,14400.0,35.9093,35.9177,35.8923,35.9093,14400.0
2014-05-13 11:05:00,42.43,42.44,42.39,42.4,26400.0,35.9093,35.9177,35.8754,35.8839,26400.0
2014-05-13 11:10:00,42.4,42.4,42.34,42.38,22000.0,35.8839,35.8839,35.8331,35.8669,22000.0
2014-05-13 11:15:00,42.37,42.37,42.3,42.3,29200.0,35.8585,35.8585,35.7992,35.7992,29200.0
2014-05-13 11:20:00,42.3,42.34,42.3,42.33,11000.0,35.7992,35.8331,35.7992,35.8246,11000.0
2014-05-13 11:25:00,42.32,42.35,42.32,42.34,6600.0,35.8162,35.8415,35.8162,35.8331,6600.0
2014-05-13 11:30:00,42.34,42.35,42.31,42.31,8200.0,35.8331,35.8415,35.8077,35.8077,8200.0
2014-05-13 11:35:00,42.31,42.31,42.25,42.25,9200.0,35.8077,35.8077,35.7569,35.7569,9200.0
2014-05-13 11:40:00,42.24,42.27,42.23,42.24,29400.0,35.7485,35.7738,35.74,35.7485,29400.0
2014-05-13 11:45:00,42.24,42.27,42.19,42.25,25800.0,35.7485,35.7738,35.7061,35.7569,25800.0
2014-05-13 11:50:00,42.26,42.3,42.22,42.28,37400.0,35.7654,35.7992,35.7315,35.7823,37400.0
2014-05-13 11:55:00,42.29,42.33,42.29,42.3,52200.0,35.7908,35.8246,35.7908,35.7992,52200.0
2014-05-13 12:00:00,42.3,42.3,42.25,42.3,26400.0,35.7992,35.7992,35.7569,35.7992,26400.0
2014-05-13 12:05:00,42.29,42.3,42.24,42.24,15800.0,35.7908,35.7992,35.7485,35.7485,15800.0
2014-05-13 12:10:00,42.24,42.31,42.24,42.3,26000.0,35.7485,35.8077,35.7485,35.7992,26000.0
2014-05-13 12:15:00,42.3,42.32,42.27,42.31,25200.0,35.7992,35.8162,35.7738,35.8077,25200.0
2014-05-13 12:20:00,42.31,42.32,42.25,42.25,14000.0,35.8077,35.8162,35.7569,35.7569,14000.0
2014-05-13 12:25:00,42.26,42.29,42.26,42.27,83800.0,35.7654,35.7908,35.7654,35.7738,83800.0
2014-05-13 12:30:00,42.27,42.27,42.24,42.27,69400.0,35.7738,35.7738,35.7485,35.7738,69400.0
2014-05-13 12:35:00,42.28,42.3,42.27,42.27,9400.0,35.7823,35.7992,35.7738,35.7738,9400.0
2014-05-13 12:40:00,42.26,42.31,42.26,42.31,3600.0,35.7654,35.8077,35.7654,35.8077,3600.0
2014-05-13 12:45:00,42.31,42.38,42.31,42.38,32400.0,35.8077,35.8669,35.8077,35.8669,32400.0
2014-05-13 12:50:00,42.38,42.38,42.32,42.32,15400.0,35.8669,35.8669,35.8162,35.8162,15400.0
2014-05-13 12:55:00,42.32,42.35,42.32,42.33,6800.0,35.8162,35.8415,35.8162,35.8246,6800.0
2014-05-13 13:00:00,42.33,42.33,42.3,42.31,10000.0,35.8246,35.8246,35.7992,35.8077,10000.0
2014-05-13 13:05:00,42.32,42.33,42.31,42.33,3800.0,35.8162,35.8246,35.8077,35.8246,3800.0
2014-05-13 13:10:00,42.33,42.33,42.29,42.3,5400.0,35.8246,35.8246,35.7908,35.7992,5400.0
2014-05-13 13:15:00,42.31,42.34,42.29,42.34,8600.0,35.8077,35.8331,35.7908,35.8331,8600.0
2014-05-13 13:20:00,42.33,42.34,42.3,42.32,5400.0,35.8246,35.8331,35.7992,35.8162,5400.0
2014-05-13 13:25:00,42.31,42.32,42.3,42.3,4800.0,35.8077,35.8162,35.7992,35.7992,4800.0
2014-05-13 13:30:00,42.31,42.31,42.27,42.27,4800.0,35.8077,35.8077,35.7738,35.7738,4800.0
2014-05-13 13:35:00,42.28,42.3,42.21,42.24,16000.0,35.7823,35.7992,35.7231,35.7485,16000.0
2014-05-13 13:40:00,42.24,42.25,42.19,42.24,24800.0,35.7485,35.7569,35.7061,35.7485,24800.0
2014-05-13 13:45:00,42.24,42.24,42.19,42.22,16400.0,35.7485,35.7485,35.7061,35.7315,16400.0
2014-05-13 13:50:00,42.23,42.26,42.23,42.25,8000.0,35.74,35.7654,35.74,35.7569,8000.0
2014-05-13 13:55:00,42.25,42.26,42.22,42.26,40400.0,35.7569,35.7654,35.7315,35.7654,40400.0
2014-05-13 14:00:00,42.27,42.29,42.26,42.29,24400.0,35.7738,35.7908,35.7654,35.7908,24400.0
2014-05-13 14:05:00,42.29,42.3,42.27,42.29,14800.0,35.7908,35.7992,35.7738,35.7908,14800.0
2014-05-13 14:10:00,42.3,42.3,42.28,42.3,16400.0,35.7992,35.7992,35.7823,35.7992,16400.0
2014-05-13 14:15:00,42.3,42.3,42.27,42.29,6400.0,35.7992,35.7992,35.7738,35.7908,6400.0
2014-05-13 14:20:00,42.29,42.31,42.27,42.31,19600.0,35.7908,35.8077,35.7738,35.8077,19600.0
2014-05-13 14:25:00,42.29,42.29,42.27,42.28,8400.0,35.7908,35.7908,35.7738,35.7823,8400.0
2014-05-13 14:30:00,42.28,42.35,42.28,42.35,16600.0,35.7823,35.8415,35.7823,35.8415,16600.0
2014-05-13 14:35:00,42.35,42.35,42.32,42.33,13000.0,35.8415,35.8415,35.8162,35.8246,13000.0
2014-05-13 14:40:00,42.34,42.35,42.33,42.35,4800.0,35.8331,35.8415,35.8246,35.8415,4800.0
2014-05-13 14:45:00,42.37,42.37,42.32,42.34,56400.0,35.8585,35.8585,35.8162,35.8331,56400.0
2014-05-13 14:50:00,42.34,42.34,42.31,42.32,12800.0,35.8331,35.8331,35.8077,35.8162,12800.0
2014-05-13 14:55:00,42.32,42.35,42.32,42.33,6400.0,35.8162,35.8415,35.8162,35.8246,6400.0
2014-05-13 15:00:00,42.32,42.35,42.32,42.34,9400.0,35.8162,35.8415,35.8162,35.8331,9400.0
2014-05-13 15:05:00,42.34,42.34,42.29,42.31,19200.0,35.8331,35.8331,35.7908,35.8077,19200.0
2014-05-13 15:10:00,42.31,42.31,42.26,42.27,36600.0,35.8077,35.8077,35.7654,35.7738,36600.0
2014-05-13 15:15:00,42.26,42.28,42.26,42.27,27800.0,35.7654,35.7823,35.7654,35.7738,27800.0
2014-05-13 15:20:00,42.27,42.28,42.27,42.27,49000.0,35.7738,35.7823,35.7738,35.7738,49000.0
2014-05-13 15:25:00,42.26,42.3,42.26,42.3,122600.0,35.7654,35.7992,35.7654,35.7992,122600.0
2014-05-13 15:30:00,42.3,42.32,42.29,42.3,17600.0,35.7992,35.8162,35.7908,35.7992,17600.0
2014-05-13 15:35:00,42.3,42.32,42.29,42.31,60200.0,35.7992,35.8162,35.7908,35.8077,60200.0
2014-05-13 15:40:00,42.31,42.31,42.28,42.29,51000.0,35.8077,35.8077,35.7823,35.7908,51000.0
2014-05-13 15:45:00,42.29,42.29,42.27,42.27,58400.0,35.7908,35.7908,35.7738,35.7738,58400.0
2014-05-13 15:50:00,42.27,42.28,42.26,42.27,35200.0,35.7738,35.7823,35.7654,35.7738,35200.0
2014-05-13 15:55:00,42.27,42.28,42.25,42.27,96600.0,35.7738,35.7823,35.7569,35.7738,96600.0
2014-05-14 09:30:00,42.22,42.29,42.07,42.23,195800.0,35.7315,35.7908,35.6046,35.74,195800.0
2014-05-14 09:35:00,42.23,42.24,42.13,42.21,229600.0,35.74,35.7485,35.6554,35.7231,229600.0
2014-05-14 09:40:00,42.21,42.29,42.17,42.21,208600.0,35.7231,35.7908,35.6892,35.7231,208600.0
2014-05-14 09:45:00,42.2,42.24,42.13,42.15,233400.0,35.7146,35.7485,35.6554,35.6723,233400.0
2014-05-14 09:50:00,42.15,42.21,42.11,42.12,224600.0,35.6723,35.7231,35.6384,35.6469,224600.0
2014-05-14 09:55:00,42.12,42.17,42.04,42.15,177800.0,35.6469,35.6892,35.5792,35.6723,177800.0
2014-05-14 10:00:00,42.16,42.22,42.15,42.17,22600.0,35.6807,35.7315,35.6723,35.6892,22600.0
2014-05-14 10:05:00,42.18,42.18,42.09,42.09,56400.0,35.6977,35.6977,35.6215,35.6215,56400.0
2014-05-14 10:10:00,42.09,42.1,41.99,42.02,39000.0,35.6215,35.63,35.5369,35.5623,39000.0
2014-05-14 10:15:00,42.04,42.04,41.9,41.92,94800.0,35.5792,35.5792,35.4607,35.4776,94800.0
2014-05-14 10:20:00,41.91,41.98,41.88,41.95,146800.0,35.4692,35.5284,35.4438,35.503,146800.0
2014-05-14 10:25:00,41.96,41.99,41.94,41.99,10200.0,35.5115,35.5369,35.4946,35.5369,10200.0
2014-05-14 10:30:00,41.99,41.99,41.93,41.94,53200.0,35.5369,35.5369,35.4861,35.4946,53200.0
2014-05-14 10:35:00,41.95,42.02,41.94,42.02,232000.0,35.503,35.5623,35.4946,35.5623,232000.0
2014-05-14 10:40:00,42.03,42.05,41.99,42.02,62600.0,35.5707,35.5877,35.5369,35.5623,62600.0
2014-05-14 10:45:00,42.02,42.1,41.99,42.1,9600.0,35.5623,35.63,35.5369,35.63,9600.0
2014-05-14 10:50:00,42.12,42.14,42.1,42.12,54000.0,35.6469,35.6638,35.63,35.6469,54000.0
2014-05-14 10:55:00,42.1,42.1,42.02,42.02,27600.0,35.63,35.63,35.5623,35.5623,27600.0
2014-05-14 11:00:00,42.02,42.04,41.97,41.98,6800.0,35.5623,35.5792,35.5199,35.5284,6800.0
2014-05-14 11:05:00,42.0,42.03,41.99,42.03,4400.0,35.5453,35.5707,35.5369,35.5707,4400.0
2014-05-14 11:10:00,42.03,42.06,42.02,42.02,22800.0,35.5707,35.5961,35.5623,35.5623,22800.0
2014-05-14 11:15:00,42.03,42.05,42.01,42.01,97400.0,35.5707,35.5877,35.5538,35.5538,97400.0
2014-05-14 11:20:00,42.01,42.02,41.99,41.99,52600.0,35.5538,35.5623,35.5369,35.5369,52600.0
2014-05-14 11:25:00,41.99,41.99,41.96,41.96,14600.0,35.5369,35.5369,35.5115,35.5115,14600.0
2014-05-14 11:30:00,41.96,41.97,41.93,41.94,164600.0,35.5115,35.5199,35.4861,35.4946,164600.0
2014-05-14 11:35:00,41.95,41.97,41.95,41.97,3000.0,35.503,35.5199,35.503,35.5199,3000.0
2014-05-14 11:40:00,41.97,41.97,41.97,41.97,1400.0,35.5199,35.5199,35.5199,35.5199,1400.0
2014-05-14 11:45:00,41.98,41.99,41.98,41.98,2400.0,35.5284,35.5369,35.5284,35.5284,2400.0
2014-05-14 11:50:00,41.98,41.98,41.93,41.93,13600.0,35.5284,35.5284,35.4861,35.4861,13600.0
2014-05-14 11:55:00,41.92,41.92,41.88,41.88,15400.0,35.4776,35.4776,35.4438,35.4438,15400.0
2014-05-14 12:00:00,41.88,41.93,41.88,41.93,27000.0,35.4438,35.4861,35.4438,35.4861,27000.0
2014-05-14 12:05:00,41.94,41.95,41.94,41.95,5200.0,35.4946,35.503,35.4946,35.503,5200.0
2014-05-14 12:10:00,41.97,41.97,41.95,41.95,12600.0,35.5199,35.5199,35.503,35.503,12600.0
2014-05-14 12:15:00,41.95,41.95,41.93,41.94,4400.0,35.503,35.503,35.4861,35.4946,4400.0
2014-05-14 12:20:00,41.93,41.93,41.91,41.92,10000.0,35.4861,35.4861,35.4692,35.4776,10000.0
2014-05-14 12:25:00,41.92,41.92,41.91,41.91,5400.0,35.4776,35.4776,35.4692,35.4692,5400.0
2014-05-14 12:30:00,41.9,41.9,41.88,41.9,18400.0,35.4607,35.4607,35.4438,35.4607,18400.0
2014-05-14 12:35:00,41.94,41.96,41.94,41.96,3200.0,35.4946,35.5115,35.4946,35.5115,3200.0
2014-05-14 12:40:00,41.95,41.95,41.94,41.95,2200.0,35.503,35.503,35.4946,35.503,2200.0
2014-05-14 12:45:00,41.95,41.96,41.95,41.95,34600.0,35.503,35.5115,35.503,35.503,34600.0
2014-05-14 12:50:00,41.95,41.95,41.9,41.92,35200.0,35.503,35.503,35.4607,35.4776,35200.0
2014-05-14 12:55:00,41.93,41.93,41.92,41.92,8200.0,35.4861,35.4861,35.4776,35.4776,8200.0
2014-05-14 13:00:00,41.92,41.99,41.92,41.99,21600.0,35.4776,35.5369,35.4776,35.5369,21600.0
2014-05-14 13:05:00,41.97,41.97,41.95,41.95,11800.0,35.5199,35.5199,35.503,35.503,11800.0
2014-05-14 13:10:00,41.96,41.96,41.94,41.95,14200.0,35.5115,35.5115,35.4946,35.503,14200.0
2014-05-14 13:15:00,41.94,41.98,41.94,41.98,2000.0,35.4946,35.5284,35.4946,35.5284,2000.0
2014-05-14 13:20:00,41.98,41.99,41.92,41.93,16800.0,35.5284,35.5369,35.4776,35.4861,16800.0
2014-05-14 13:25:00,41.93,41.94,41.92,41.92,4200.0,35.4861,35.4946,35.4776,35.4776,4200.0
2014-05-14 13:30:00,41.92,41.93,41.92,41.92,12600.0,35.4776,35.4861,35.4776,35.4776,12600.0
2014-05-14 13:35:00,41.92,41.93,41.89,41.89,28800.0,35.4776,35.4861,35.4522,35.4522,28800.0
2014-05-14 13:40:00,41.89,41.91,41.88,41.9,13200.0,35.4522,35.4692,35.4438,35.4607,13200.0
2014-05-14 13:45:00,41.9,41.92,41.9,41.91,24200.0,35.4607,35.4776,35.4607,35.4692,24200.0
2014-05-14 13:50:00,41.92,41.92,41.92,41.92,1800.0,35.4776,35.4776,35.4776,35.4776,1800.0
2014-05-14 13:55:00,41.91,41.92,41.91,41.91,1200.0,35.4692,35.4776,35.4692,35.4692,1200.0
2014-05-14 14:00:00,41.91,41.91,41.89,41.9,8000.0,35.4692,35.4692,35.4522,35.4607,8000.0
2014-05-14 14:05:00,41.91,41.91,41.88,41.88,20800.0,35.4692,35.4692,35.4438,35.4438,20800.0
2014-05-14 14:10:00,41.87,41.89,41.87,41.88,4800.0,35.4353,35.4522,35.4353,35.4438,4800.0
2014-05-14 14:15:00,41.87,41.88,41.87,41.88,12000.0,35.4353,35.4438,35.4353,35.4438,12000.0
2014-05-14 14:20:00,41.88,41.9,41.88,41.89,9000.0,35.4438,35.4607,35.4438,35.4522,9000.0
2014-05-14 14:25:00,41.9,41.92,41.9,41.9,3000.0,35.4607,35.4776,35.4607,35.4607,3000.0
2014-05-14 14:30:00,41.91,41.92,41.89,41.9,7400.0,35.4692,35.4776,35.4522,35.4607,7400.0
2014-05-14 14:35:00,41.89,41.89,41.86,41.86,24000.0,35.4522,35.4522,35.4269,35.4269,24000.0
2014-05-14 14:40:00,41.87,41.87,41.81,41.81,26200.0,35.4353,35.4353,35.3845,35.3845,26200.0
2014-05-14 14:45:00,41.82,41.82,41.76,41.77,51600.0,35.393,35.393,35.3422,35.3507,51600.0
2014-05-14 14:50:00,41.77,41.8,41.76,41.78,32000.0,35.3507,35.3761,35.3422,35.3591,32000.0
2014-05-14 14:55:00,41.78,41.8,41.77,41.77,7000.0,35.3591,35.3761,35.3507,35.3507,7000.0
2014-05-14 15:00:00,41.77,41.81,41.75,41.81,9000.0,35.3507,35.3845,35.3338,35.3845,9000.0
2014-05-14 15:05:00,41.81,41.81,41.73,41.73,10000.0,35.3845,35.3845,35.3168,35.3168,10000.0
2014-05-14 15:10:00,41.73,41.78,41.73,41.76,16400.0,35.3168,35.3591,35.3168,35.3422,16400.0
2014-05-14 15:15:00,41.74,41.77,41.74,41.76,56800.0,35.3253,35.3507,35.3253,35.3422,56800.0
2014-05-14 15:20:00,41.76,41.76,41.73,41.74,15600.0,35.3422,35.3422,35.3168,35.3253,15600.0
2014-05-14 15:25:00,41.75,41.77,41.74,41.76,15000.0,35.3338,35.3507,35.3253,35.3422,15000.0
2014-05-14 15:30:00,41.76,41.76,41.66,41.66,86600.0,35.3422,35.3422,35.2576,35.2576,86600.0
2014-05-14 15:35:00,41.66,41.66,41.63,41.65,71800.0,35.2576,35.2576,35.2322,35.2491,71800.0
2014-05-14 15:40:00,41.66,41.7,41.66,41.7,37800.0,35.2576,35.2914,35.2576,35.2914,37800.0
2014-05-14 15:45:00,41.7,41.7,41.67,41.69,75000.0,35.2914,35.2914,35.2661,35.283,75000.0
2014-05-14 15:50:00,41.69,41.7,41.68,41.69,102000.0,35.283,35.2914,35.2745,35.283,102000.0
2014-05-14 15:55:00,41.69,41.7,41.67,41.68,224600.0,35.283,35.2914,35.2661,35.2745,224600.0
2014-05-15 09:30:00,41.5,41.53,41.25,41.25,343400.0,35.1222,35.1476,34.9106,34.9106,343400.0
2014-05-15 09:35:00,41.25,41.32,41.11,41.12,477000.0,34.9106,34.9698,34.7921,34.8006,477000.0
2014-05-15 09:40:00,41.11,41.12,41.01,41.09,272800.0,34.7921,34.8006,34.7075,34.7752,272800.0
2014-05-15 09:45:00,41.09,41.09,41.02,41.04,204600.0,34.7752,34.7752,34.7159,34.7329,204600.0
2014-05-15 09:50:00,41.04,41.04,40.93,40.97,103400.0,34.7329,34.7329,34.6398,34.6736,103400.0
2014-05-15 09:55:00,40.97,41.02,40.93,41.02,153800.0,34.6736,34.7159,34.6398,34.7159,153800.0
2014-05-15 10:00:00,41.04,41.05,40.94,40.97,82200.0,34.7329,34.7413,34.6482,34.6736,82200.0
2014-05-15 10:05:00,40.97,40.99,40.88,40.9,96800.0,34.6736,34.6906,34.5975,34.6144,96800.0
2014-05-15 10:10:00,40.88,40.95,40.88,40.92,74600.0,34.5975,34.6567,34.5975,34.6313,74600.0
2014-05-15 10:15:00,40.9,41.05,40.88,41.02,95200.0,34.6144,34.7413,34.5975,34.7159,95200.0
2014-05-15 10:20:00,41.02,41.09,41.01,41.09,132400.0,34.7159,34.7752,34.7075,34.7752,132400.0
2014-05-15 10:25:00,41.09,41.11,40.99,41.02,190800.0,34.7752,34.7921,34.6906,34.7159,190800.0
2014-05-15 10:30:00,41.01,41.07,40.99,40.99,130800.0,34.7075,34.7583,34.6906,34.6906,130800.0
2014-05-15 10:35:00,41.01,41.01,40.94,40.95,57200.0,34.7075,34.7075,34.6482,34.6567,57200.0
2014-05-15 10:40:00,40.94,41.1,40.94,41.1,55600.0,34.6482,34.7837,34.6482,34.7837,55600.0
2014-05-15 10:45:00,41.1,41.13,41.06,41.06,61800.0,34.7837,34.809,34.7498,34.7498,61800.0
2014-05-15 10:50:00,41.06,41.1,41.06,41.1,27000.0,34.7498,34.7837,34.7498,34.7837,27000.0
2014-05-15 10:55:00,41.1,41.13,41.05,41.09,34200.0,34.7837,34.809,34.7413,34.7752,34200.0
2014-05-15 11:00:00,41.1,41.1,40.94,40.94,69400.0,34.7837,34.7837,34.6482,34.6482,69400.0
2014-05-15 11:05:00,40.94,40.97,40.91,40.94,62000.0,34.6482,34.6736,34.6229,34.6482,62000.0
2014-05-15 11:10:00,40.93,40.95,40.87,40.87,32800.0,34.6398,34.6567,34.589,34.589,32800.0
2014-05-15 11:15:00,40.87,40.94,40.86,40.92,19200.0,34.589,34.6482,34.5805,34.6313,19200.0
2014-05-15 11:20:00,40.92,40.93,40.89,40.9,27200.0,34.6313,34.6398,34.6059,34.6144,27200.0
2014-05-15 11:25:00,40.91,40.95,40.9,40.93,18000.0,34.6229,34.6567,34.6144,34.6398,18000.0
2014-05-15 11:30:00,40.91,40.95,40.9,40.95,11400.0,34.6229,34.6567,34.6144,34.6567,11400.0
2014-05-15 11:35:00,40.97,41.01,40.97,41.0,2800.0,34.6736,34.7075,34.6736,34.699,2800.0
2014-05-15 11:40:00,41.01,41.01,40.92,40.93,38000.0,34.7075,34.7075,34.6313,34.6398,38000.0
2014-05-15 11:45:00,40.92,40.92,40.85,40.85,140200.0,34.6313,34.6313,34.5721,34.5721,140200.0
2014-05-15 11:50:00,40.85,40.87,40.85,40.86,43000.0,34.5721,34.589,34.5721,34.5805,43000.0
2014-05-15 11:55:00,40.85,40.85,40.79,40.82,154200.0,34.5721,34.5721,34.5213,34.5467,154200.0
2014-05-15 12:00:00,40.82,40.85,40.82,40.85,12800.0,34.5467,34.5721,34.5467,34.5721,12800.0
2014-05-15 12:05:00,40.86,40.9,40.85,40.88,46000.0,34.5805,34.6144,34.5721,34.5975,46000.0
2014-05-15 12:10:00,40.88,40.89,40.87,40.88,11800.0,34.5975,34.6059,34.589,34.5975,11800.0
2014-05-15 12:15:00,40.88,40.88,40.82,40.84,55200.0,34.5975,34.5975,34.5467,34.5636,55200.0
2014-05-15 12:20:00,40.84,40.84,40.8,40.83,25200.0,34.5636,34.5636,34.5298,34.5551,25200.0
2014-05-15 12:25:00,40.82,40.86,40.82,40.85,20600.0,34.5467,34.5805,34.5467,34.5721,20600.0
2014-05-15 12:30:00,40.85,40.91,40.84,40.91,63000.0,34.5721,34.6229,34.5636,34.6229,63000.0
2014-05-15 12:35:00,40.92,40.92,40.89,40.91,20000.0,34.6313,34.6313,34.6059,34.6229,20000.0
2014-05-15 12:40:00,40.91,40.94,40.88,40.94,31600.0,34.6229,34.6482,34.5975,34.6482,31600.0
2014-05-15 12:45:00,40.93,40.93,40.9,40.9,2000.0,34.6398,34.6398,34.6144,34.6144,2000.0
2014-05-15 12:50:00,40.95,41.02,40.95,41.0,5400.0,34.6567,34.7159,34.6567,34.699,5400.0
2014-05-15 12:55:00,41.0,41.02,40.99,41.02,10800.0,34.699,34.7159,34.6906,34.7159,10800.0
2014-05-15 13:00:00,41.02,41.02,40.98,41.02,33800.0,34.7159,34.7159,34.6821,34.7159,33800.0
2014-05-15 13:05:00,41.03,41.05,40.99,41.0,44000.0,34.7244,34.7413,34.6906,34.699,44000.0
2014-05-15 13:10:00,40.99,41.01,40.99,41.01,5400.0,34.6906,34.7075,34.6906,34.7075,5400.0
2014-05-15 13:15:00,40.99,40.99,40.96,40.98,4200.0,34.6906,34.6906,34.6652,34.6821,4200.0
2014-05-15 13:20:00,40.98,40.99,40.95,40.95,30400.0,34.6821,34.6906,34.6567,34.6567,30400.0
2014-05-15 13:25:00,40.95,40.97,40.93,40.96,15200.0,34.6567,34.6736,34.6398,34.6652,15200.0
2014-05-15 13:30:00,40.97,40.99,40.95,40.99,22600.0,34.6736,34.6906,34.6567,34.6906,22600.0
2014-05-15 13:35:00,40.99,40.99,40.95,40.97,20400.0,34.6906,34.6906,34.6567,34.6736,20400.0
2014-05-15 13:40:00,40.96,40.96,40.95,40.96,31400.0,34.6652,34.6652,34.6567,34.6652,31400.0
2014-05-15 13:45:00,40.95,40.95,40.92,40.95,51000.0,34.6567,34.6567,34.6313,34.6567,51000.0
2014-05-15 13:50:00,40.95,41.01,40.95,41.0,10800.0,34.6567,34.7075,34.6567,34.699,10800.0
2014-05-15 13:55:00,41.01,41.05,41.01,41.05,12000.0,34.7075,34.7413,34.7075,34.7413,12000.0
2014-05-15 14:00:00,41.05,41.1,41.05,41.1,33400.0,34.7413,34.7837,34.7413,34.7837,33400.0
2014-05-15 14:05:00,41.1,41.16,41.1,41.16,33600.0,34.7837,34.8344,34.7837,34.8344,33600.0
2014-05-15 14:10:00,41.16,41.19,41.15,41.16,35000.0,34.8344,34.8598,34.826,34.8344,35000.0
2014-05-15 14:15:00,41.15,41.15,41.04,41.04,64800.0,34.826,34.826,34.7329,34.7329,64800.0
2014-05-15 14:20:00,41.03,41.1,41.01,41.1,50400.0,34.7244,34.7837,34.7075,34.7837,50400.0
2014-05-15 14:25:00,41.11,41.11,41.04,41.08,37800.0,34.7921,34.7921,34.7329,34.7667,37800.0
2014-05-15 14:30:00,41.08,41.12,41.08,41.08,8000.0,34.7667,34.8006,34.7667,34.7667,8000.0
2014-05-15 14:35:00,41.09,41.15,41.09,41.15,42400.0,34.7752,34.826,34.7752,34.826,42400.0
2014-05-15 14:40:00,41.15,41.17,41.11,41.15,40200.0,34.826,34.8429,34.7921,34.826,40200.0
2014-05-15 14:45:00,41.13,41.15,41.1,41.14,11800.0,34.809,34.826,34.7837,34.8175,11800.0
2014-05-15 14:50:00,41.16,41.22,41.16,41.18,16400.0,34.8344,34.8852,34.8344,34.8514,16400.0
2014-05-15 14:55:00,41.19,41.2,41.15,41.16,13000.0,34.8598,34.8683,34.826,34.8344,13000.0
2014-05-15 15:00:00,41.17,41.2,41.15,41.19,50200.0,34.8429,34.8683,34.826,34.8598,50200.0
2014-05-15 15:05:00,41.19,41.19,41.13,41.19,35000.0,34.8598,34.8598,34.809,34.8598,35000.0
2014-05-15 15:10:00,41.19,41.21,41.17,41.19,52200.0,34.8598,34.8767,34.8429,34.8598,52200.0
2014-05-15 15:15:00,41.19,41.22,41.15,41.16,81600.0,34.8598,34.8852,34.826,34.8344,81600.0
2014-05-15 15:20:00,41.16,41.18,41.11,41.12,33800.0,34.8344,34.8514,34.7921,34.8006,33800.0
2014-05-15 15:25:00,41.11,41.13,41.09,41.13,66200.0,34.7921,34.809,34.7752,34.809,66200.0
2014-05-15 15:30:00,41.13,41.16,41.12,41.16,35400.0,34.809,34.8344,34.8006,34.8344,35400.0
2014-05-15 15:35:00,41.16,41.23,41.16,41.21,66600.0,34.8344,34.8937,34.8344,34.8767,66600.0
2014-05-15 15:40:00,41.21,41.23,41.19,41.21,96600.0,34.8767,34.8937,34.8598,34.8767,96600.0
2014-05-15 15:45:00,41.21,41.23,41.2,41.2,176600.0,34.8767,34.8937,34.8683,34.8683,176600.0
2014-05-15 15:50:00,41.2,41.2,41.18,41.2,115600.0,34.8683,34.8683,34.8514,34.8683,115600.0
2014-05-15 15:55:00,41.19,41.21,41.17,41.2,181000.0,34.8598,34.8767,34.8429,34.8683,181000.0
2014-05-16 09:30:00,41.43,41.46,41.36,41.43,53000.0,35.0629,35.0883,35.0037,35.0629,53000.0
2014-05-16 09:35:00,41.43,41.55,41.41,41.41,84800.0,35.0629,35.1645,35.046,35.046,84800.0
2014-05-16 09:40:00,41.41,41.44,41.32,41.42,71000.0,35.046,35.0714,34.9698,35.0545,71000.0
2014-05-16 09:45:00,41.42,41.43,41.31,41.32,75600.0,35.0545,35.0629,34.9614,34.9698,75600.0
2014-05-16 09:50:00,41.32,41.4,41.32,41.39,78200.0,34.9698,35.0375,34.9698,35.0291,78200.0
2014-05-16 09:55:00,41.38,41.44,41.25,41.43,96800.0,35.0206,35.0714,34.9106,35.0629,96800.0
2014-05-16 10:00:00,41.43,41.48,41.38,41.41,136400.0,35.0629,35.1053,35.0206,35.046,136400.0
2014-05-16 10:05:00,41.39,41.39,41.28,41.32,47600.0,35.0291,35.0291,34.936,34.9698,47600.0
2014-05-16 10:10:00,41.31,41.36,41.3,41.35,25000.0,34.9614,35.0037,34.9529,34.9952,25000.0
2014-05-16 10:15:00,41.33,41.43,41.31,41.36,23600.0,34.9783,35.0629,34.9614,35.0037,23600.0
2014-05-16 10:20:00,41.35,41.39,41.29,41.32,16000.0,34.9952,35.0291,34.9445,34.9698,16000.0
2014-05-16 10:25:00,41.32,41.34,41.29,41.3,23600.0,34.9698,34.9868,34.9445,34.9529,23600.0
2014-05-16 10:30:00,41.3,41.34,41.3,41.32,44800.0,34.9529,34.9868,34.9529,34.9698,44800.0
2014-05-16 10:35:00,41.33,41.38,41.33,41.38,11600.0,34.9783,35.0206,34.9783,35.0206,11600.0
2014-05-16 10:40:00,41.4,41.44,41.4,41.41,31000.0,35.0375,35.0714,35.0375,35.046,31000.0
2014-05-16 10:45:00,41.41,41.49,41.41,41.49,40200.0,35.046,35.1137,35.046,35.1137,40200.0
2014-05-16 10:50:00,41.49,41.5,41.47,41.5,32400.0,35.1137,35.1222,35.0968,35.1222,32400.0
2014-05-16 10:55:00,41.49,41.54,41.48,41.49,61800.0,35.1137,35.156,35.1053,35.1137,61800.0
2014-05-16 11:00:00,41.49,41.5,41.47,41.48,22600.0,35.1137,35.1222,35.0968,35.1053,22600.0
2014-05-16 11:05:00,41.49,41.52,41.48,41.52,44600.0,35.1137,35.1391,35.1053,35.1391,44600.0
2014-05-16 11:10:00,41.52,41.56,41.52,41.56,25600.0,35.1391,35.173,35.1391,35.173,25600.0
2014-05-16 11:15:00,41.55,41.6,41.55,41.58,79000.0,35.1645,35.2068,35.1645,35.1899,79000.0
2014-05-16 11:20:00,41.58,41.58,41.54,41.57,92600.0,35.1899,35.1899,35.156,35.1814,92600.0
2014-05-16 11:25:00,41.56,41.56,41.52,41.55,74800.0,35.173,35.173,35.1391,35.1645,74800.0
2014-05-16 11:30:00,41.56,41.6,41.56,41.6,35200.0,35.173,35.2068,35.173,35.2068,35200.0
2014-05-16 11:35:00,41.59,41.59,41.55,41.55,58400.0,35.1983,35.1983,35.1645,35.1645,58400.0
2014-05-16 11:40:00,41.54,41.56,41.51,41.51,37400.0,35.156,35.173,35.1306,35.1306,37400.0
2014-05-16 11:45:00,41.51,41.53,41.5,41.52,39600.0,35.1306,35.1476,35.1222,35.1391,39600.0
2014-05-16 11:50:00,41.54,41.58,41.51,41.51,40400.0,35.156,35.1899,35.1306,35.1306,40400.0
2014-05-16 11:55:00,41.51,41.58,41.51,41.57,26000.0,35.1306,35.1899,35.1306,35.1814,26000.0
2014-05-16 12:00:00,41.57,41.59,41.55,41.58,27200.0,35.1814,35.1983,35.1645,35.1899,27200.0
2014-05-16 12:05:00,41.59,41.6,41.52,41.53,63000.0,35.1983,35.2068,35.1391,35.1476,63000.0
2014-05-16 12:10:00,41.52,41.54,41.51,41.51,130000.0,35.1391,35.156,35.1306,35.1306,130000.0
2014-05-16 12:15:00,41.51,41.53,41.51,41.52,66200.0,35.1306,35.1476,35.1306,35.1391,66200.0
2014-05-16 12:20:00,41.52,41.53,41.49,41.49,94200.0,35.1391,35.1476,35.1137,35.1137,94200.0
2014-05-16 12:25:00,41.49,41.51,41.47,41.51,15400.0,35.1137,35.1306,35.0968,35.1306,15400.0
2014-05-16 12:30:00,41.49,41.52,41.48,41.5,4000.0,35.1137,35.1391,35.1053,35.1222,4000.0
2014-05-16 12:35:00,41.52,41.54,41.52,41.54,4400.0,35.1391,35.156,35.1391,35.156,4400.0
2014-05-16 12:40:00,41.55,41.55,41.48,41.49,35600.0,35.1645,35.1645,35.1053,35.1137,35600.0
2014-05-16 12:45:00,41.49,41.51,41.46,41.48,39800.0,35.1137,35.1306,35.0883,35.1053,39800.0
2014-05-16 12:50:00,41.48,41.49,41.47,41.48,9000.0,35.1053,35.1137,35.0968,35.1053,9000.0
2014-05-16 12:55:00,41.49,41.5,41.48,41.49,5200.0,35.1137,35.1222,35.1053,35.1137,5200.0
2014-05-16 13:00:00,41.49,41.49,41.45,41.45,7000.0,35.1137,35.1137,35.0799,35.0799,7000.0
2014-05-16 13:05:00,41.43,41.48,41.43,41.47,3600.0,35.0629,35.1053,35.0629,35.0968,3600.0
2014-05-16 13:10:00,41.49,41.5,41.49,41.49,2400.0,35.1137,35.1222,35.1137,35.1137,2400.0
2014-05-16 13:15:00,41.51,41.52,41.51,41.51,1000.0,35.1306,35.1391,35.1306,35.1306,1000.0
2014-05-16 13:20:00,41.51,41.53,41.51,41.52,2000.0,35.1306,35.1476,35.1306,35.1391,2000.0
2014-05-16 13:25:00,41.52,41.52,41.5,41.51,5400.0,35.1391,35.1391,35.1222,35.1306,5400.0
2014-05-16 13:30:00,41.52,41.56,41.51,41.55,6200.0,35.1391,35.173,35.1306,35.1645,6200.0
2014-05-16 13:35:00,41.57,41.58,41.55,41.55,14000.0,35.1814,35.1899,35.1645,35.1645,14000.0
2014-05-16 13:40:00,41.55,41.56,41.55,41.55,4000.0,35.1645,35.173,35.1645,35.1645,4000.0
2014-05-16 13:45:00,41.53,41.56,41.52,41.56,10600.0,35.1476,35.173,35.1391,35.173,10600.0
2014-05-16 13:50:00,41.56,41.58,41.56,41.56,6200.0,35.173,35.1899,35.173,35.173,6200.0
2014-05-16 13:55:00,41.55,41.55,41.55,41.55,2400.0,35.1645,35.1645,35.1645,35.1645,2400.0
2014-05-16 14:00:00,41.54,41.54,41.51,41.51,6600.0,35.156,35.156,35.1306,35.1306,6600.0
2014-05-16 14:05:00,41.51,41.52,41.51,41.52,123800.0,35.1306,35.1391,35.1306,35.1391,123800.0
2014-05-16 14:10:00,41.52,41.54,41.51,41.51,4800.0,35.1391,35.156,35.1306,35.1306,4800.0
2014-05-16 14:15:00,41.51,41.55,41.51,41.54,20600.0,35.1306,35.1645,35.1306,35.156,20600.0
2014-05-16 14:20:00,41.53,41.56,41.52,41.55,2200.0,35.1476,35.173,35.1391,35.1645,2200.0
2014-05-16 14:25:00,41.55,41.59,41.54,41.57,5600.0,35.1645,35.1983,35.156,35.1814,5600.0
2014-05-16 14:30:00,41.58,41.58,41.56,41.58,44200.0,35.1899,35.1899,35.173,35.1899,44200.0
2014-05-16 14:35:00,41.57,41.58,41.57,41.58,12600.0,35.1814,35.1899,35.1814,35.1899,12600.0
2014-05-16 14:40:00,41.57,41.63,41.57,41.63,30600.0,35.1814,35.2322,35.1814,35.2322,30600.0
2014-05-16 14:45:00,41.63,41.65,41.61,41.62,53000.0,35.2322,35.2491,35.2153,35.2237,53000.0
2014-05-16 14:50:00,41.62,41.62,41.6,41.62,54800.0,35.2237,35.2237,35.2068,35.2237,54800.0
2014-05-16 14:55:00,41.61,41.7,41.61,41.69,91200.0,35.2153,35.2914,35.2153,35.283,91200.0
2014-05-16 15:00:00,41.69,41.72,41.68,41.71,89000.0,35.283,35.3084,35.2745,35.2999,89000.0
2014-05-16 15:05:00,41.71,41.74,41.71,41.74,92000.0,35.2999,35.3253,35.2999,35.3253,92000.0
2014-05-16 15:10:00,41.75,41.79,41.74,41.74,145600.0,35.3338,35.3676,35.3253,35.3253,145600.0
2014-05-16 15:15:00,41.74,41.76,41.74,41.74,27000.0,35.3253,35.3422,35.3253,35.3253,27000.0
2014-05-16 15:20:00,41.74,41.75,41.73,41.73,30400.0,35.3253,35.3338,35.3168,35.3168,30400.0
2014-05-16 15:25:00,41.73,41.73,41.72,41.72,42600.0,35.3168,35.3168,35.3084,35.3084,42600.0
2014-05-16 15:30:00,41.72,41.74,41.72,41.74,64600.0,35.3084,35.3253,35.3084,35.3253,64600.0
2014-05-16 15:35:00,41.74,41.77,41.73,41.73,85000.0,35.3253,35.3507,35.3168,35.3168,85000.0
2014-05-16 15:40:00,41.73,41.74,41.73,41.74,39800.0,35.3168,35.3253,35.3168,35.3253,39800.0
2014-05-16 15:45:00,41.74,41.74,41.73,41.74,153200.0,35.3253,35.3253,35.3168,35.3253,153200.0
2014-05-16 15:50:00,41.74,41.77,41.74,41.76,69600.0,35.3253,35.3507,35.3253,35.3422,69600.0
2014-05-16 15:55:00,41.76,41.79,41.75,41.79,283800.0,35.3422,35.3676,35.3338,35.3676,283800.0
2014-05-19 09:30:00,41.69,41.74,41.62,41.74,34200.0,35.283,35.3253,35.2237,35.3253,34200.0
2014-05-19 09:35:00,41.74,41.82,41.74,41.8,15600.0,35.3253,35.393,35.3253,35.3761,15600.0
2014-05-19 09:40:00,41.8,41.83,41.77,41.8,16200.0,35.3761,35.4015,35.3507,35.3761,16200.0
2014-05-19 09:45:00,41.79,41.85,41.78,41.85,63600.0,35.3676,35.4184,35.3591,35.4184,63600.0
2014-05-19 09:50:00,41.85,41.85,41.73,41.77,18600.0,35.4184,35.4184,35.3168,35.3507,18600.0
2014-05-19 09:55:00,41.76,41.76,41.72,41.76,7000.0,35.3422,35.3422,35.3084,35.3422,7000.0
2014-05-19 10:00:00,41.77,41.83,41.67,41.74,30600.0,35.3507,35.4015,35.2661,35.3253,30600.0
2014-05-19 10:05:00,41.74,41.77,41.7,41.77,17600.0,35.3253,35.3507,35.2914,35.3507,17600.0
2014-05-19 10:10:00,41.77,41.77,41.71,41.75,27000.0,35.3507,35.3507,35.2999,35.3338,27000.0
2014-05-19 10:15:00,41.76,41.82,41.76,41.82,9200.0,35.3422,35.393,35.3422,35.393,9200.0
2014-05-19 10:20:00,41.82,41.84,41.81,41.83,5000.0,35.393,35.4099,35.3845,35.4015,5000.0
2014-05-19 10:25:00,41.83,41.85,41.8,41.8,15400.0,35.4015,35.4184,35.3761,35.3761,15400.0
2014-05-19 10:30:00,41.81,41.82,41.76,41.8,5000.0,35.3845,35.393,35.3422,35.3761,5000.0
2014-05-19 10:35:00,41.79,41.84,41.79,41.8,10800.0,35.3676,35.4099,35.3676,35.3761,10800.0
2014-05-19 10:40:00,41.83,41.85,41.81,41.85,9600.0,35.4015,35.4184,35.3845,35.4184,9600.0
2014-05-19 10:45:00,41.88,41.88,41.83,41.88,3000.0,35.4438,35.4438,35.4015,35.4438,3000.0
2014-05-19 10:50:00,41.85,41.87,41.85,41.87,10800.0,35.4184,35.4353,35.4184,35.4353,10800.0
2014-05-19 10:55:00,41.86,41.9,41.85,41.9,14000.0,35.4269,35.4607,35.4184,35.4607,14000.0
2014-05-19 11:00:00,41.89,41.9,41.87,41.9,16600.0,35.4522,35.4607,35.4353,35.4607,16600.0
2014-05-19 11:05:00,41.9,41.9,41.87,41.9,19600.0,35.4607,35.4607,35.4353,35.4607,19600.0
2014-05-19 11:10:00,41.9,41.94,41.9,41.94,22600.0,35.4607,35.4946,35.4607,35.4946,22600.0
2014-05-19 11:15:00,41.93,41.97,41.93,41.94,140000.0,35.4861,35.5199,35.4861,35.4946,140000.0
2014-05-19 11:20:00,41.94,41.95,41.92,41.92,8000.0,35.4946,35.503,35.4776,35.4776,8000.0
2014-05-19 11:25:00,41.93,41.93,41.9,41.9,45800.0,35.4861,35.4861,35.4607,35.4607,45800.0
2014-05-19 11:30:00,41.9,41.93,41.9,41.91,41600.0,35.4607,35.4861,35.4607,35.4692,41600.0
2014-05-19 11:35:00,41.9,41.91,41.89,41.9,15400.0,35.4607,35.4692,35.4522,35.4607,15400.0
2014-05-19 11:40:00,41.9,41.9,41.88,41.88,2800.0,35.4607,35.4607,35.4438,35.4438,2800.0
2014-05-19 11:45:00,41.88,41.91,41.88,41.89,3000.0,35.4438,35.4692,35.4438,35.4522,3000.0
2014-05-19 11:50:00,41.88,41.9,41.88,41.89,7600.0,35.4438,35.4607,35.4438,35.4522,7600.0
2014-05-19 11:55:00,41.88,41.9,41.88,41.88,3400.0,35.4438,35.4607,35.4438,35.4438,3400.0
2014-05-19 12:00:00,41.89,41.9,41.88,41.88,2600.0,35.4522,35.4607,35.4438,35.4438,2600.0
2014-05-19 12:05:00,41.89,41.92,41.88,41.91,3400.0,35.4522,35.4776,35.4438,35.4692,3400.0
2014-05-19 12:10:00,41.91,41.92,41.89,41.92,4400.0,35.4692,35.4776,35.4522,35.4776,4400.0
2014-05-19 12:15:00,41.92,41.92,41.9,41.91,3400.0,35.4776,35.4776,35.4607,35.4692,3400.0
2014-05-19 12:20:00,41.92,41.95,41.92,41.94,89400.0,35.4776,35.503,35.4776,35.4946,89400.0
2014-05-19 12:25:00,41.95,41.96,41.94,41.96,12000.0,35.503,35.5115,35.4946,35.5115,12000.0
2014-05-19 12:30:00,41.94,41.94,41.88,41.9,7800.0,35.4946,35.4946,35.4438,35.4607,7800.0
2014-05-19 12:35:00,41.9,41.9,41.85,41.85,1400.0,35.4607,35.4607,35.4184,35.4184,1400.0
2014-05-19 12:40:00,41.85,41.86,41.83,41.83,11200.0,35.4184,35.4269,35.4015,35.4015,11200.0
2014-05-19 12:45:00,41.83,41.85,41.83,41.85,4800.0,35.4015,35.4184,35.4015,35.4184,4800.0
2014-05-19 12:50:00,41.84,41.85,41.83,41.83,5600.0,35.4099,35.4184,35.4015,35.4015,5600.0
2014-05-19 12:55:00,41.83,41.84,41.79,41.81,17400.0,35.4015,35.4099,35.3676,35.3845,17400.0
2014-05-19 13:00:00,41.81,41.87,41.81,41.84,12800.0,35.3845,35.4353,35.3845,35.4099,12800.0
2014-05-19 13:05:00,41.85,41.87,41.84,41.85,6800.0,35.4184,35.4353,35.4099,35.4184,6800.0
2014-05-19 13:10:00,41.85,41.88,41.85,41.88,8400.0,35.4184,35.4438,35.4184,35.4438,8400.0
2014-05-19 13:15:00,41.87,41.87,41.83,41.83,4200.0,35.4353,35.4353,35.4015,35.4015,4200.0
2014-05-19 13:20:00,41.83,41.87,41.82,41.84,5800.0,35.4015,35.4353,35.393,35.4099,5800.0
2014-05-19 13:25:00,41.83,41.84,41.82,41.83,2000.0,35.4015,35.4099,35.393,35.4015,2000.0
2014-05-19 13:30:00,41.84,41.85,41.82,41.83,5400.0,35.4099,35.4184,35.393,35.4015,5400.0
2014-05-19 13:35:00,41.84,41.85,41.8,41.8,4800.0,35.4099,35.4184,35.3761,35.3761,4800.0
2014-05-19 13:40:00,41.8,41.87,41.8,41.87,9600.0,35.3761,35.4353,35.3761,35.4353,9600.0
2014-05-19 13:45:00,41.88,41.88,41.87,41.88,1400.0,35.4438,35.4438,35.4353,35.4438,1400.0
2014-05-19 13:50:00,41.88,41.88,41.87,41.87,4000.0,35.4438,35.4438,35.4353,35.4353,4000.0
2014-05-19 13:55:00,41.87,41.92,41.87,41.91,6600.0,35.4353,35.4776,35.4353,35.4692,6600.0
2014-05-19 14:00:00,41.93,41.95,41.92,41.93,3600.0,35.4861,35.503,35.4776,35.4861,3600.0
2014-05-19 14:05:00,41.92,41.92,41.9,41.91,8200.0,35.4776,35.4776,35.4607,35.4692,8200.0
2014-05-19 14:10:00,41.92,41.92,41.89,41.91,5200.0,35.4776,35.4776,35.4522,35.4692,5200.0
2014-05-19 14:15:00,41.91,41.93,41.89,41.89,2000.0,35.4692,35.4861,35.4522,35.4522,2000.0
2014-05-19 14:20:00,41.91,41.92,41.9,41.92,4800.0,35.4692,35.4776,35.4607,35.4776,4800.0
2014-05-19 14:25:00,41.93,41.94,41.9,41.92,17600.0,35.4861,35.4946,35.4607,35.4776,17600.0
2014-05-19 14:30:00,41.91,41.92,41.88,41.9,23800.0,35.4692,35.4776,35.4438,35.4607,23800.0
2014-05-19 14:35:00,41.91,41.93,41.91,41.91,6400.0,35.4692,35.4861,35.4692,35.4692,6400.0
2014-05-19 14:40:00,41.91,41.93,41.91,41.91,4400.0,35.4692,35.4861,35.4692,35.4692,4400.0
2014-05-19 14:45:00,41.91,41.94,41.91,41.94,1800.0,35.4692,35.4946,35.4692,35.4946,1800.0
2014-05-19 14:50:00,41.92,41.93,41.92,41.92,5000.0,35.4776,35.4861,35.4776,35.4776,5000.0
2014-05-19 14:55:00,41.91,41.91,41.87,41.88,10200.0,35.4692,35.4692,35.4353,35.4438,10200.0
2014-05-19 15:00:00,41.89,41.91,41.89,41.91,7200.0,35.4522,35.4692,35.4522,35.4692,7200.0
2014-05-19 15:05:00,41.9,41.92,41.9,41.92,17200.0,35.4607,35.4776,35.4607,35.4776,17200.0
2014-05-19 15:10:00,41.91,41.93,41.91,41.92,67600.0,35.4692,35.4861,35.4692,35.4776,67600.0
2014-05-19 15:15:00,41.93,41.93,41.89,41.92,36000.0,35.4861,35.4861,35.4522,35.4776,36000.0
2014-05-19 15:20:00,41.92,41.94,41.91,41.92,53400.0,35.4776,35.4946,35.4692,35.4776,53400.0
2014-05-19 15:25:00,41.92,41.94,41.92,41.93,14600.0,35.4776,35.4946,35.4776,35.4861,14600.0
2014-05-19 15:30:00,41.93,41.98,41.93,41.98,57400.0,35.4861,35.5284,35.4861,35.5284,57400.0
2014-05-19 15:35:00,41.97,41.98,41.96,41.96,9800.0,35.5199,35.5284,35.5115,35.5115,9800.0
2014-05-19 15:40:00,41.96,41.98,41.95,41.95,26400.0,35.5115,35.5284,35.503,35.503,26400.0
2014-05-19 15:45:00,41.96,41.97,41.95,41.96,21800.0,35.5115,35.5199,35.503,35.5115,21800.0
2014-05-19 15:50:00,41.96,41.98,41.96,41.97,47200.0,35.5115,35.5284,35.5115,35.5199,47200.0
2014-05-19 15:55:00,41.98,41.98,41.95,41.95,82600.0,35.5284,35.5284,35.503,35.503,82600.0
2014-05-20 09:30:00,41.59,41.61,41.4,41.42,282400.0,35.1983,35.2153,35.0375,35.0545,282400.0
2014-05-20 09:35:00,41.42,41.45,41.3,41.31,167600.0,35.0545,35.0799,34.9529,34.9614,167600.0
2014-05-20 09:40:00,41.31,41.32,41.15,41.16,127400.0,34.9614,34.9698,34.826,34.8344,127400.0
2014-05-20 09:45:00,41.16,41.21,41.1,41.12,214800.0,34.8344,34.8767,34.7837,34.8006,214800.0
2014-05-20 09:50:00,41.11,41.16,41.07,41.07,203400.0,34.7921,34.8344,34.7583,34.7583,203400.0
2014-05-20 09:55:00,41.07,41.09,41.01,41.05,277800.0,34.7583,34.7752,34.7075,34.7413,277800.0
2014-05-20 10:00:00,41.06,41.13,41.0,41.13,156800.0,34.7498,34.809,34.699,34.809,156800.0
2014-05-20 10:05:00,41.12,41.12,41.04,41.04,67800.0,34.8006,34.8006,34.7329,34.7329,67800.0
2014-05-20 10:10:00,41.05,41.19,41.05,41.18,43800.0,34.7413,34.8598,34.7413,34.8514,43800.0
2014-05-20 10:15:00,41.18,41.27,41.18,41.18,93000.0,34.8514,34.9275,34.8514,34.8514,93000.0
2014-05-20 10:20:00,41.18,41.2,41.12,41.13,48400.0,34.8514,34.8683,34.8006,34.809,48400.0
2014-05-20 10:25:00,41.11,41.16,41.04,41.06,58000.0,34.7921,34.8344,34.7329,34.7498,58000.0
2014-05-20 10:30:00,41.08,41.14,41.06,41.12,71400.0,34.7667,34.8175,34.7498,34.8006,71400.0
2014-05-20 10:35:00,41.13,41.17,41.1,41.1,105800.0,34.809,34.8429,34.7837,34.7837,105800.0
2014-05-20 10:40:00,41.1,41.18,41.1,41.18,67200.0,34.7837,34.8514,34.7837,34.8514,67200.0
2014-05-20 10:45:00,41.17,41.2,41.12,41.14,47200.0,34.8429,34.8683,34.8006,34.8175,47200.0
2014-05-20 10:50:00,41.13,41.13,41.1,41.1,32000.0,34.809,34.809,34.7837,34.7837,32000.0
2014-05-20 10:55:00,41.11,41.18,41.11,41.17,68200.0,34.7921,34.8514,34.7921,34.8429,68200.0
2014-05-20 11:00:00,41.17,41.19,41.13,41.19,57800.0,34.8429,34.8598,34.809,34.8598,57800.0
2014-05-20 11:05:00,41.19,41.2,41.16,41.17,45600.0,34.8598,34.8683,34.8344,34.8429,45600.0
2014-05-20 11:10:00,41.16,41.17,41.13,41.14,18400.0,34.8344,34.8429,34.809,34.8175,18400.0
2014-05-20 11:15:00,41.14,41.16,41.09,41.1,64200.0,34.8175,34.8344,34.7752,34.7837,64200.0
2014-05-20 11:20:00,41.09,41.09,41.06,41.06,22800.0,34.7752,34.7752,34.7498,34.7498,22800.0
2014-05-20 11:25:00,41.07,41.08,41.02,41.03,55400.0,34.7583,34.7667,34.7159,34.7244,55400.0
2014-05-20 11:30:00,41.02,41.04,41.01,41.02,131200.0,34.7159,34.7329,34.7075,34.7159,131200.0
2014-05-20 11:35:00,41.02,41.07,41.02,41.04,17200.0,34.7159,34.7583,34.7159,34.7329,17200.0
2014-05-20 11:40:00,41.04,41.12,41.02,41.11,41800.0,34.7329,34.8006,34.7159,34.7921,41800.0
2014-05-20 11:45:00,41.11,41.15,41.1,41.13,43600.0,34.7921,34.826,34.7837,34.809,43600.0
2014-05-20 11:50:00,41.13,41.13,41.06,41.07,44000.0,34.809,34.809,34.7498,34.7583,44000.0
2014-05-20 11:55:00,41.08,41.09,41.05,41.07,16400.0,34.7667,34.7752,34.7413,34.7583,16400.0
2014-05-20 12:00:00,41.08,41.08,40.96,40.99,113400.0,34.7667,34.7667,34.6652,34.6906,113400.0
2014-05-20 12:05:00,40.99,41.01,40.94,40.99,58200.0,34.6906,34.7075,34.6482,34.6906,58200.0
2014-05-20 12:10:00,40.99,40.99,40.86,40.89,156200.0,34.6906,34.6906,34.5805,34.6059,156200.0
2014-05-20 12:15:00,40.88,40.95,40.86,40.94,63200.0,34.5975,34.6567,34.5805,34.6482,63200.0
2014-05-20 12:20:00,40.95,40.99,40.95,40.98,46600.0,34.6567,34.6906,34.6567,34.6821,46600.0
2014-05-20 12:25:00,40.98,40.98,40.93,40.94,20400.0,34.6821,34.6821,34.6398,34.6482,20400.0
2014-05-20 12:30:00,40.94,40.97,40.92,40.96,25000.0,34.6482,34.6736,34.6313,34.6652,25000.0
2014-05-20 12:35:00,40.96,40.96,40.92,40.92,10800.0,34.6652,34.6652,34.6313,34.6313,10800.0
2014-05-20 12:40:00,40.92,40.96,40.88,40.96,42200.0,34.6313,34.6652,34.5975,34.6652,42200.0
2014-05-20 12:45:00,40.95,40.95,40.92,40.94,17800.0,34.6567,34.6567,34.6313,34.6482,17800.0
2014-05-20 12:50:00,40.94,40.97,40.94,40.96,25800.0,34.6482,34.6736,34.6482,34.6652,25800.0
2014-05-20 12:55:00,40.97,40.97,40.94,40.95,15200.0,34.6736,34.6736,34.6482,34.6567,15200.0
2014-05-20 13:00:00,40.94,40.94,40.88,40.91,37400.0,34.6482,34.6482,34.5975,34.6229,37400.0
2014-05-20 13:05:00,40.92,40.94,40.9,40.91,25800.0,34.6313,34.6482,34.6144,34.6229,25800.0
2014-05-20 13:10:00,40.91,40.92,40.85,40.85,17200.0,34.6229,34.6313,34.5721,34.5721,17200.0
2014-05-20 13:15:00,40.85,40.85,40.82,40.84,42200.0,34.5721,34.5721,34.5467,34.5636,42200.0
2014-05-20 13:20:00,40.83,40.86,40.8,40.86,25800.0,34.5551,34.5805,34.5298,34.5805,25800.0
2014-05-20 13:25:00,40.87,40.93,40.85,40.92,120000.0,34.589,34.6398,34.5721,34.6313,120000.0
2014-05-20 13:30:00,40.93,40.96,40.91,40.95,35600.0,34.6398,34.6652,34.6229,34.6567,35600.0
2014-05-20 13:35:00,40.94,40.95,40.9,40.92,35400.0,34.6482,34.6567,34.6144,34.6313,35400.0
2014-05-20 13:40:00,40.9,40.91,40.81,40.82,139400.0,34.6144,34.6229,34.5382,34.5467,139400.0
2014-05-20 13:45:00,40.82,40.84,40.81,40.81,135800.0,34.5467,34.5636,34.5382,34.5382,135800.0
2014-05-20 13:50:00,40.81,40.83,40.79,40.82,28800.0,34.5382,34.5551,34.5213,34.5467,28800.0
2014-05-20 13:55:00,40.8,40.85,40.8,40.83,75600.0,34.5298,34.5721,34.5298,34.5551,75600.0
2014-05-20 14:00:00,40.84,40.89,40.84,40.88,20400.0,34.5636,34.6059,34.5636,34.5975,20400.0
2014-05-20 14:05:00,40.88,40.92,40.87,40.89,33800.0,34.5975,34.6313,34.589,34.6059,33800.0
2014-05-20 14:10:00,40.9,40.92,40.89,40.89,24400.0,34.6144,34.6313,34.6059,34.6059,24400.0
2014-05-20 14:15:00,40.89,40.92,40.88,40.92,47000.0,34.6059,34.6313,34.5975,34.6313,47000.0
2014-05-20 14:20:00,40.92,40.93,40.92,40.92,15400.0,34.6313,34.6398,34.6313,34.6313,15400.0
2014-05-20 14:25:00,40.93,40.93,40.89,40.9,40000.0,34.6398,34.6398,34.6059,34.6144,40000.0
2014-05-20 14:30:00,40.9,40.9,40.88,40.89,14200.0,34.6144,34.6144,34.5975,34.6059,14200.0
2014-05-20 14:35:00,40.89,40.89,40.85,40.85,39000.0,34.6059,34.6059,34.5721,34.5721,39000.0
2014-05-20 14:40:00,40.85,40.88,40.85,40.86,9200.0,34.5721,34.5975,34.5721,34.5805,9200.0
2014-05-20 14:45:00,40.87,40.91,40.87,40.9,16200.0,34.589,34.6229,34.589,34.6144,16200.0
2014-05-20 14:50:00,40.9,40.91,40.89,40.9,31000.0,34.6144,34.6229,34.6059,34.6144,31000.0
2014-05-20 14:55:00,40.9,40.92,40.88,40.91,74400.0,34.6144,34.6313,34.5975,34.6229,74400.0
2014-05-20 15:00:00,40.9,40.94,40.9,40.94,16000.0,34.6144,34.6482,34.6144,34.6482,16000.0
2014-05-20 15:05:00,40.93,40.96,40.93,40.95,11800.0,34.6398,34.6652,34.6398,34.6567,11800.0
2014-05-20 15:10:00,40.94,40.95,40.93,40.93,18600.0,34.6482,34.6567,34.6398,34.6398,18600.0
2014-05-20 15:15:00,40.93,40.97,40.93,40.95,25800.0,34.6398,34.6736,34.6398,34.6567,25800.0
2014-05-20 15:20:00,40.96,40.96,40.92,40.92,32000.0,34.6652,34.6652,34.6313,34.6313,32000.0
2014-05-20 15:25:00,40.92,40.97,40.92,40.95,41200.0,34.6313,34.6736,34.6313,34.6567,41200.0
2014-05-20 15:30:00,40.95,40.97,40.94,40.97,31600.0,34.6567,34.6736,34.6482,34.6736,31600.0
2014-05-20 15:35:00,40.97,41.04,40.97,41.0,55000.0,34.6736,34.7329,34.6736,34.699,55000.0
2014-05-20 15:40:00,41.01,41.02,41.0,41.01,168200.0,34.7075,34.7159,34.699,34.7075,168200.0
2014-05-20 15:45:00,41.01,41.01,40.94,40.95,78600.0,34.7075,34.7075,34.6482,34.6567,78600.0
2014-05-20 15:50:00,40.95,40.96,40.94,40.96,81800.0,34.6567,34.6652,34.6482,34.6652,81800.0
2014-05-20 15:55:00,40.96,40.96,40.9,40.92,210800.0,34.6652,34.6652,34.6144,34.6313,210800.0
2014-05-21 09:30:00,41.04,41.13,41.02,41.1,74800.0,34.7329,34.809,34.7159,34.7837,74800.0
2014-05-21 09:35:00,41.1,41.19,41.08,41.16,42400.0,34.7837,34.8598,34.7667,34.8344,42400.0
2014-05-21 09:40:00,41.17,41.18,41.11,41.11,125200.0,34.8429,34.8514,34.7921,34.7921,125200.0
2014-05-21 09:45:00,41.12,41.22,41.1,41.2,67600.0,34.8006,34.8852,34.7837,34.8683,67600.0
2014-05-21 09:50:00,41.21,41.3,41.19,41.29,55400.0,34.8767,34.9529,34.8598,34.9445,55400.0
2014-05-21 09:55:00,41.27,41.27,41.19,41.23,60000.0,34.9275,34.9275,34.8598,34.8937,60000.0
2014-05-21 10:00:00,41.22,41.26,41.2,41.2,56200.0,34.8852,34.9191,34.8683,34.8683,56200.0
2014-05-21 10:05:00,41.21,41.25,41.18,41.2,42600.0,34.8767,34.9106,34.8514,34.8683,42600.0
2014-05-21 10:10:00,41.21,41.24,41.21,41.22,10000.0,34.8767,34.9021,34.8767,34.8852,10000.0
2014-05-21 10:15:00,41.21,41.25,41.21,41.22,25600.0,34.8767,34.9106,34.8767,34.8852,25600.0
2014-05-21 10:20:00,41.22,41.24,41.15,41.15,25200.0,34.8852,34.9021,34.826,34.826,25200.0
2014-05-21 10:25:00,41.15,41.2,41.15,41.2,21200.0,34.826,34.8683,34.826,34.8683,21200.0
2014-05-21 10:30:00,41.2,41.25,41.2,41.21,28000.0,34.8683,34.9106,34.8683,34.8767,28000.0
2014-05-21 10:35:00,41.21,41.22,41.2,41.2,36600.0,34.8767,34.8852,34.8683,34.8683,36600.0
2014-05-21 10:40:00,41.21,41.21,41.1,41.12,109200.0,34.8767,34.8767,34.7837,34.8006,109200.0
2014-05-21 10:45:00,41.13,41.16,41.11,41.15,52400.0,34.809,34.8344,34.7921,34.826,52400.0
2014-05-21 10:50:00,41.14,41.14,41.07,41.14,46000.0,34.8175,34.8175,34.7583,34.8175,46000.0
2014-05-21 10:55:00,41.15,41.17,41.02,41.02,492400.0,34.826,34.8429,34.7159,34.7159,492400.0
2014-05-21 11:00:00,41.01,41.03,40.99,40.99,222000.0,34.7075,34.7244,34.6906,34.6906,222000.0
2014-05-21 11:05:00,40.99,41.04,40.99,41.01,94000.0,34.6906,34.7329,34.6906,34.7075,94000.0
2014-05-21 11:10:00,41.01,41.01,40.95,40.97,108400.0,34.7075,34.7075,34.6567,34.6736,108400.0
2014-05-21 11:15:00,40.97,40.99,40.92,40.92,64200.0,34.6736,34.6906,34.6313,34.6313,64200.0
2014-05-21 11:20:00,40.92,40.94,40.88,40.9,98800.0,34.6313,34.6482,34.5975,34.6144,98800.0
2014-05-21 11:25:00,40.9,40.9,40.81,40.83,165600.0,34.6144,34.6144,34.5382,34.5551,165600.0
2014-05-21 11:30:00,40.83,40.88,40.83,40.87,82200.0,34.5551,34.5975,34.5551,34.589,82200.0
2014-05-21 11:35:00,40.88,40.9,40.86,40.87,59200.0,34.5975,34.6144,34.5805,34.589,59200.0
2014-05-21 11:40:00,40.87,40.87,40.79,40.79,81800.0,34.589,34.589,34.5213,34.5213,81800.0
2014-05-21 11:45:00,40.79,40.79,40.67,40.67,283200.0,34.5213,34.5213,34.4197,34.4197,283200.0
2014-05-21 11:50:00,40.67,40.74,40.63,40.74,150000.0,34.4197,34.479,34.3859,34.479,150000.0
2014-05-21 11:55:00,40.73,40.77,40.72,40.77,62800.0,34.4705,34.5044,34.462,34.5044,62800.0
2014-05-21 12:00:00,40.76,40.77,40.72,40.72,95800.0,34.4959,34.5044,34.462,34.462,95800.0
2014-05-21 12:05:00,40.72,40.74,40.71,40.73,111600.0,34.462,34.479,34.4536,34.4705,111600.0
2014-05-21 12:10:00,40.74,40.79,40.73,40.77,64400.0,34.479,34.5213,34.4705,34.5044,64400.0
2014-05-21 12:15:00,40.77,40.8,40.77,40.79,26800.0,34.5044,34.5298,34.5044,34.5213,26800.0
2014-05-21 12:20:00,40.79,40.81,40.77,40.81,30600.0,34.5213,34.5382,34.5044,34.5382,30600.0
2014-05-21 12:25:00,40.8,40.84,40.8,40.84,42800.0,34.5298,34.5636,34.5298,34.5636,42800.0
2014-05-21 12:30:00,40.85,40.88,40.85,40.85,15000.0,34.5721,34.5975,34.5721,34.5721,15000.0
2014-05-21 12:35:00,40.84,40.88,40.83,40.88,15600.0,34.5636,34.5975,34.5551,34.5975,15600.0
2014-05-21 12:40:00,40.88,40.9,40.87,40.88,19800.0,34.5975,34.6144,34.589,34.5975,19800.0
2014-05-21 12:45:00,40.88,40.89,40.86,40.87,19400.0,34.5975,34.6059,34.5805,34.589,19400.0
2014-05-21 12:50:00,40.87,40.93,40.87,40.91,12400.0,34.589,34.6398,34.589,34.6229,12400.0
2014-05-21 12:55:00,40.91,40.94,40.9,40.92,35000.0,34.6229,34.6482,34.6144,34.6313,35000.0
2014-05-21 13:00:00,40.92,40.98,40.91,40.98,74400.0,34.6313,34.6821,34.6229,34.6821,74400.0
2014-05-21 13:05:00,40.98,40.98,40.97,40.97,25000.0,34.6821,34.6821,34.6736,34.6736,25000.0
2014-05-21 13:10:00,40.97,40.98,40.96,40.96,18800.0,34.6736,34.6821,34.6652,34.6652,18800.0
2014-05-21 13:15:00,40.96,40.99,40.95,40.99,9800.0,34.6652,34.6906,34.6567,34.6906,9800.0
2014-05-21 13:20:00,40.99,40.99,40.95,40.98,15000.0,34.6906,34.6906,34.6567,34.6821,15000.0
2014-05-21 13:25:00,40.97,40.98,40.95,40.95,31000.0,34.6736,34.6821,34.6567,34.6567,31000.0
2014-05-21 13:30:00,40.96,40.97,40.95,40.96,29600.0,34.6652,34.6736,34.6567,34.6652,29600.0
2014-05-21 13:35:00,40.96,40.96,40.92,40.94,32400.0,34.6652,34.6652,34.6313,34.6482,32400.0
2014-05-21 13:40:00,40.95,40.96,40.93,40.96,11600.0,34.6567,34.6652,34.6398,34.6652,11600.0
2014-05-21 13:45:00,40.95,40.95,40.92,40.93,21400.0,34.6567,34.6567,34.6313,34.6398,21400.0
2014-05-21 13:50:00,40.92,40.97,40.92,40.97,46400.0,34.6313,34.6736,34.6313,34.6736,46400.0
2014-05-21 13:55:00,40.97,41.0,40.96,40.99,84800.0,34.6736,34.699,34.6652,34.6906,84800.0
2014-05-21 14:00:00,41.0,41.04,40.92,41.04,80400.0,34.699,34.7329,34.6313,34.7329,80400.0
2014-05-21 14:05:00,41.04,41.06,40.94,40.96,46000.0,34.7329,34.7498,34.6482,34.6652,46000.0
2014-05-21 14:10:00,40.96,40.96,40.88,40.93,127000.0,34.6652,34.6652,34.5975,34.6398,127000.0
2014-05-21 14:15:00,40.92,40.98,40.92,40.97,37400.0,34.6313,34.6821,34.6313,34.6736,37400.0
2014-05-21 14:20:00,40.96,40.99,40.91,40.93,24000.0,34.6652,34.6906,34.6229,34.6398,24000.0
2014-05-21 14:25:00,40.97,40.99,40.95,40.98,16800.0,34.6736,34.6906,34.6567,34.6821,16800.0
2014-05-21 14:30:00,40.98,40.99,40.96,40.99,18400.0,34.6821,34.6906,34.6652,34.6906,18400.0
2014-05-21 14:35:00,40.98,41.02,40.98,40.99,26200.0,34.6821,34.7159,34.6821,34.6906,26200.0
2014-05-21 14:40:00,40.99,41.05,40.99,41.01,37000.0,34.6906,34.7413,34.6906,34.7075,37000.0
2014-05-21 14:45:00,41.01,41.04,40.99,41.02,17400.0,34.7075,34.7329,34.6906,34.7159,17400.0
2014-05-21 14:50:00,41.02,41.02,41.0,41.01,37400.0,34.7159,34.7159,34.699,34.7075,37400.0
2014-05-21 14:55:00,41.0,41.04,41.0,41.04,19000.0,34.699,34.7329,34.699,34.7329,19000.0
2014-05-21 15:00:00,41.04,41.05,41.01,41.02,25200.0,34.7329,34.7413,34.7075,34.7159,25200.0
2014-05-21 15:05:00,41.02,41.04,41.02,41.04,20800.0,34.7159,34.7329,34.7159,34.7329,20800.0
2014-05-21 15:10:00,41.03,41.05,41.02,41.04,19800.0,34.7244,34.7413,34.7159,34.7329,19800.0
2014-05-21 15:15:00,41.04,41.1,41.04,41.06,88000.0,34.7329,34.7837,34.7329,34.7498,88000.0
2014-05-21 15:20:00,41.07,41.08,41.05,41.07,40800.0,34.7583,34.7667,34.7413,34.7583,40800.0
2014-05-21 15:25:00,41.08,41.09,41.07,41.08,123800.0,34.7667,34.7752,34.7583,34.7667,123800.0
2014-05-21 15:30:00,41.09,41.09,41.06,41.06,64600.0,34.7752,34.7752,34.7498,34.7498,64600.0
2014-05-21 15:35:00,41.06,41.07,41.04,41.04,81600.0,34.7498,34.7583,34.7329,34.7329,81600.0
2014-05-21 15:40:00,41.05,41.06,41.03,41.03,63200.0,34.7413,34.7498,34.7244,34.7244,63200.0
2014-05-21 15:45:00,41.03,41.04,41.02,41.02,122600.0,34.7244,34.7329,34.7159,34.7159,122600.0
2014-05-21 15:50:00,41.03,41.04,41.0,41.03,193000.0,34.7244,34.7329,34.699,34.7244,193000.0
2014-05-21 15:55:00,41.02,41.03,40.99,40.99,325600.0,34.7159,34.7244,34.6906,34.6906,325600.0
2014-05-22 09:30:00,41.07,41.29,40.94,41.23,202800.0,34.7583,34.9445,34.6482,34.8937,202800.0
2014-05-22 09:35:00,41.23,41.35,41.12,41.35,80600.0,34.8937,34.9952,34.8006,34.9952,80600.0
2014-05-22 09:40:00,41.34,41.41,41.29,41.38,78000.0,34.9868,35.046,34.9445,35.0206,78000.0
2014-05-22 09:45:00,41.38,41.49,41.38,41.47,133200.0,35.0206,35.1137,35.0206,35.0968,133200.0
2014-05-22 09:50:00,41.47,41.49,41.42,41.42,101200.0,35.0968,35.1137,35.0545,35.0545,101200.0
2014-05-22 09:55:00,41.42,41.47,41.4,41.43,73800.0,35.0545,35.0968,35.0375,35.0629,73800.0
2014-05-22 10:00:00,41.42,41.45,41.32,41.32,103600.0,35.0545,35.0799,34.9698,34.9698,103600.0
2014-05-22 10:05:00,41.28,41.28,41.2,41.26,38600.0,34.936,34.936,34.8683,34.9191,38600.0
2014-05-22 10:10:00,41.27,41.32,41.27,41.29,45400.0,34.9275,34.9698,34.9275,34.9445,45400.0
2014-05-22 10:15:00,41.3,41.38,41.3,41.35,36200.0,34.9529,35.0206,34.9529,34.9952,36200.0
2014-05-22 10:20:00,41.33,41.33,41.27,41.31,23400.0,34.9783,34.9783,34.9275,34.9614,23400.0
2014-05-22 10:25:00,41.32,41.35,41.3,41.31,15000.0,34.9698,34.9952,34.9529,34.9614,15000.0
2014-05-22 10:30:00,41.31,41.38,41.31,41.35,19400.0,34.9614,35.0206,34.9614,34.9952,19400.0
2014-05-22 10:35:00,41.35,41.4,41.34,41.4,10600.0,34.9952,35.0375,34.9868,35.0375,10600.0
2014-05-22 10:40:00,41.39,41.44,41.38,41.44,27200.0,35.0291,35.0714,35.0206,35.0714,27200.0
2014-05-22 10:45:00,41.44,41.53,41.42,41.52,19800.0,35.0714,35.1476,35.0545,35.1391,19800.0
2014-05-22 10:50:00,41.54,41.59,41.52,41.56,86000.0,35.156,35.1983,35.1391,35.173,86000.0
2014-05-22 10:55:00,41.56,41.56,41.52,41.52,98800.0,35.173,35.173,35.1391,35.1391,98800.0
2014-05-22 11:00:00,41.53,41.53,41.45,41.45,20200.0,35.1476,35.1476,35.0799,35.0799,20200.0
2014-05-22 11:05:00,41.45,41.46,41.43,41.44,39200.0,35.0799,35.0883,35.0629,35.0714,39200.0
2014-05-22 11:10:00,41.45,41.46,41.42,41.43,41400.0,35.0799,35.0883,35.0545,35.0629,41400.0
2014-05-22 11:15:00,41.43,41.48,41.42,41.47,32600.0,35.0629,35.1053,35.0545,35.0968,32600.0
2014-05-22 11:20:00,41.47,41.49,41.47,41.48,37800.0,35.0968,35.1137,35.0968,35.1053,37800.0
2014-05-22 11:25:00,41.47,41.51,41.47,41.49,20800.0,35.0968,35.1306,35.0968,35.1137,20800.0
2014-05-22 11:30:00,41.5,41.52,41.49,41.49,46200.0,35.1222,35.1391,35.1137,35.1137,46200.0
2014-05-22 11:35:00,41.49,41.49,41.46,41.46,22200.0,35.1137,35.1137,35.0883,35.0883,22200.0
2014-05-22 11:40:00,41.46,41.47,41.44,41.44,29600.0,35.0883,35.0968,35.0714,35.0714,29600.0
2014-05-22 11:45:00,41.45,41.46,41.42,41.44,33600.0,35.0799,35.0883,35.0545,35.0714,33600.0
2014-05-22 11:50:00,41.44,41.48,41.44,41.46,25000.0,35.0714,35.1053,35.0714,35.0883,25000.0
2014-05-22 11:55:00,41.46,41.49,41.45,41.45,18200.0,35.0883,35.1137,35.0799,35.0799,18200.0
2014-05-22 12:00:00,41.46,41.46,41.43,41.44,13000.0,35.0883,35.0883,35.0629,35.0714,13000.0
2014-05-22 12:05:00,41.44,41.45,41.42,41.42,23000.0,35.0714,35.0799,35.0545,35.0545,23000.0
2014-05-22 12:10:00,41.41,41.43,41.37,41.37,63600.0,35.046,35.0629,35.0122,35.0122,63600.0
2014-05-22 12:15:00,41.37,41.37,41.34,41.34,22600.0,35.0122,35.0122,34.9868,34.9868,22600.0
2014-05-22 12:20:00,41.34,41.38,41.34,41.38,38000.0,34.9868,35.0206,34.9868,35.0206,38000.0
2014-05-22 12:25:00,41.38,41.4,41.34,41.37,718800.0,35.0206,35.0375,34.9868,35.0122,718800.0
2014-05-22 12:30:00,41.38,41.38,41.35,41.35,41200.0,35.0206,35.0206,34.9952,34.9952,41200.0
2014-05-22 12:35:00,41.35,41.37,41.35,41.36,46000.0,34.9952,35.0122,34.9952,35.0037,46000.0
2014-05-22 12:40:00,41.36,41.37,41.35,41.35,88000.0,35.0037,35.0122,34.9952,34.9952,88000.0
2014-05-22 12:45:00,41.35,41.36,41.34,41.34,38600.0,34.9952,35.0037,34.9868,34.9868,38600.0
2014-05-22 12:50:00,41.32,41.35,41.32,41.35,25600.0,34.9698,34.9952,34.9698,34.9952,25600.0
2014-05-22 12:55:00,41.34,41.35,41.32,41.33,20400.0,34.9868,34.9952,34.9698,34.9783,20400.0
2014-05-22 13:00:00,41.34,41.37,41.33,41.37,17000.0,34.9868,35.0122,34.9783,35.0122,17000.0
2014-05-22 13:05:00,41.38,41.4,41.38,41.4,15800.0,35.0206,35.0375,35.0206,35.0375,15800.0
2014-05-22 13:10:00,41.4,41.4,41.38,41.39,17600.0,35.0375,35.0375,35.0206,35.0291,17600.0
2014-05-22 13:15:00,41.39,41.4,41.38,41.4,22400.0,35.0291,35.0375,35.0206,35.0375,22400.0
2014-05-22 13:20:00,41.4,41.41,41.38,41.4,13800.0,35.0375,35.046,35.0206,35.0375,13800.0
2014-05-22 13:25:00,41.41,41.46,41.41,41.45,20400.0,35.046,35.0883,35.046,35.0799,20400.0
2014-05-22 13:30:00,41.45,41.45,41.42,41.42,11800.0,35.0799,35.0799,35.0545,35.0545,11800.0
2014-05-22 13:35:00,41.42,41.44,41.42,41.43,16400.0,35.0545,35.0714,35.0545,35.0629,16400.0
2014-05-22 13:40:00,41.43,41.45,41.43,41.45,15600.0,35.0629,35.0799,35.0629,35.0799,15600.0
2014-05-22 13:45:00,41.46,41.47,41.45,41.47,25600.0,35.0883,35.0968,35.0799,35.0968,25600.0
2014-05-22 13:50:00,41.46,41.49,41.44,41.49,31000.0,35.0883,35.1137,35.0714,35.1137,31000.0
2014-05-22 13:55:00,41.49,41.49,41.45,41.45,24000.0,35.1137,35.1137,35.0799,35.0799,24000.0
2014-05-22 14:00:00,41.46,41.47,41.46,41.47,26600.0,35.0883,35.0968,35.0883,35.0968,26600.0
2014-05-22 14:05:00,41.47,41.49,41.47,41.48,34400.0,35.0968,35.1137,35.0968,35.1053,34400.0
2014-05-22 14:10:00,41.49,41.49,41.48,41.49,26600.0,35.1137,35.1137,35.1053,35.1137,26600.0
2014-05-22 14:15:00,41.49,41.49,41.47,41.48,42800.0,35.1137,35.1137,35.0968,35.1053,42800.0
2014-05-22 14:20:00,41.48,41.48,41.46,41.48,32800.0,35.1053,35.1053,35.0883,35.1053,32800.0
2014-05-22 14:25:00,41.48,41.48,41.47,41.47,16600.0,35.1053,35.1053,35.0968,35.0968,16600.0
2014-05-22 14:30:00,41.48,41.49,41.48,41.48,16600.0,35.1053,35.1137,35.1053,35.1053,16600.0
2014-05-22 14:35:00,41.49,41.5,41.47,41.47,161400.0,35.1137,35.1222,35.0968,35.0968,161400.0
2014-05-22 14:40:00,41.47,41.47,41.45,41.45,15800.0,35.0968,35.0968,35.0799,35.0799,15800.0
2014-05-22 14:45:00,41.45,41.45,41.42,41.42,35400.0,35.0799,35.0799,35.0545,35.0545,35400.0
2014-05-22 14:50:00,41.41,41.42,41.39,41.4,38600.0,35.046,35.0545,35.0291,35.0375,38600.0
2014-05-22 14:55:00,41.39,41.42,41.38,41.42,26200.0,35.0291,35.0545,35.0206,35.0545,26200.0
2014-05-22 15:00:00,41.41,41.41,41.38,41.4,45000.0,35.046,35.046,35.0206,35.0375,45000.0
2014-05-22 15:05:00,41.4,41.4,41.35,41.37,61200.0,35.0375,35.0375,34.9952,35.0122,61200.0
2014-05-22 15:10:00,41.37,41.38,41.35,41.38,34400.0,35.0122,35.0206,34.9952,35.0206,34400.0
2014-05-22 15:15:00,41.38,41.42,41.37,41.4,63400.0,35.0206,35.0545,35.0122,35.0375,63400.0
2014-05-22 15:20:00,41.4,41.42,41.38,41.38,48600.0,35.0375,35.0545,35.0206,35.0206,48600.0
2014-05-22 15:25:00,41.39,41.4,41.37,41.39,32600.0,35.0291,35.0375,35.0122,35.0291,32600.0
2014-05-22 15:30:00,41.39,41.42,41.39,41.41,24600.0,35.0291,35.0545,35.0291,35.046,24600.0
2014-05-22 15:35:00,41.41,41.44,41.41,41.44,43000.0,35.046,35.0714,35.046,35.0714,43000.0
2014-05-22 15:40:00,41.44,41.46,41.43,41.44,42400.0,35.0714,35.0883,35.0629,35.0714,42400.0
2014-05-22 15:45:00,41.44,41.45,41.42,41.45,75800.0,35.0714,35.0799,35.0545,35.0799,75800.0
2014-05-22 15:50:00,41.45,41.47,41.45,41.46,85600.0,35.0799,35.0968,35.0799,35.0883,85600.0
2014-05-22 15:55:00,41.46,41.46,41.44,41.44,157800.0,35.0883,35.0883,35.0714,35.0714,157800.0
2014-05-23 09:30:00,41.3,41.66,41.3,41.63,28000.0,34.9529,35.2576,34.9529,35.2322,28000.0
2014-05-23 09:35:00,41.64,41.66,41.47,41.48,90800.0,35.2407,35.2576,35.0968,35.1053,90800.0
2014-05-23 09:40:00,41.48,41.51,41.43,41.45,42600.0,35.1053,35.1306,35.0629,35.0799,42600.0
2014-05-23 09:45:00,41.42,41.44,41.29,41.3,47400.0,35.0545,35.0714,34.9445,34.9529,47400.0
2014-05-23 09:50:00,41.3,41.4,41.29,41.4,46400.0,34.9529,35.0375,34.9445,35.0375,46400.0
2014-05-23 09:55:00,41.4,41.43,41.38,41.38,26200.0,35.0375,35.0629,35.0206,35.0206,26200.0
2014-05-23 10:00:00,41.38,41.47,41.38,41.46,22600.0,35.0206,35.0968,35.0206,35.0883,22600.0
2014-05-23 10:05:00,41.46,41.47,41.42,41.47,11600.0,35.0883,35.0968,35.0545,35.0968,11600.0
2014-05-23 10:10:00,41.48,41.48,41.44,41.48,23200.0,35.1053,35.1053,35.0714,35.1053,23200.0
2014-05-23 10:15:00,41.47,41.47,41.42,41.44,46200.0,35.0968,35.0968,35.0545,35.0714,46200.0
2014-05-23 10:20:00,41.44,41.49,41.43,41.49,17000.0,35.0714,35.1137,35.0629,35.1137,17000.0
2014-05-23 10:25:00,41.49,41.54,41.48,41.54,25400.0,35.1137,35.156,35.1053,35.156,25400.0
2014-05-23 10:30:00,41.52,41.56,41.52,41.55,19000.0,35.1391,35.173,35.1391,35.1645,19000.0
2014-05-23 10:35:00,41.54,41.54,41.49,41.5,13400.0,35.156,35.156,35.1137,35.1222,13400.0
2014-05-23 10:40:00,41.49,41.52,41.48,41.5,10200.0,35.1137,35.1391,35.1053,35.1222,10200.0
2014-05-23 10:45:00,41.49,41.51,41.47,41.49,9000.0,35.1137,35.1306,35.0968,35.1137,9000.0
2014-05-23 10:50:00,41.49,41.49,41.47,41.47,2000.0,35.1137,35.1137,35.0968,35.0968,2000.0
2014-05-23 10:55:00,41.47,41.47,41.42,41.43,61400.0,35.0968,35.0968,35.0545,35.0629,61400.0
2014-05-23 11:00:00,41.43,41.44,41.43,41.43,132400.0,35.0629,35.0714,35.0629,35.0629,132400.0
2014-05-23 11:05:00,41.42,41.46,41.41,41.46,68200.0,35.0545,35.0883,35.046,35.0883,68200.0
2014-05-23 11:10:00,41.46,41.48,41.44,41.45,36000.0,35.0883,35.1053,35.0714,35.0799,36000.0
2014-05-23 11:15:00,41.46,41.48,41.46,41.47,7800.0,35.0883,35.1053,35.0883,35.0968,7800.0
2014-05-23 11:20:00,41.47,41.47,41.44,41.44,12200.0,35.0968,35.0968,35.0714,35.0714,12200.0
2014-05-23 11:25:00,41.45,41.47,41.44,41.44,6400.0,35.0799,35.0968,35.0714,35.0714,6400.0
2014-05-23 11:30:00,41.45,41.45,41.43,41.43,27200.0,35.0799,35.0799,35.0629,35.0629,27200.0
2014-05-23 11:35:00,41.44,41.45,41.43,41.45,3000.0,35.0714,35.0799,35.0629,35.0799,3000.0
2014-05-23 11:40:00,41.46,41.47,41.46,41.47,1600.0,35.0883,35.0968,35.0883,35.0968,1600.0
2014-05-23 11:45:00,41.46,41.47,41.46,41.47,3400.0,35.0883,35.0968,35.0883,35.0968,3400.0
2014-05-23 11:50:00,41.47,41.5,41.47,41.5,2600.0,35.0968,35.1222,35.0968,35.1222,2600.0
2014-05-23 11:55:00,41.5,41.51,41.47,41.51,4000.0,35.1222,35.1306,35.0968,35.1306,4000.0
2014-05-23 12:00:00,41.51,41.52,41.51,41.52,1000.0,35.1306,35.1391,35.1306,35.1391,1000.0
2014-05-23 12:05:00,41.55,41.55,41.54,41.54,4000.0,35.1645,35.1645,35.156,35.156,4000.0
2014-05-23 12:10:00,41.53,41.54,41.53,41.54,1200.0,35.1476,35.156,35.1476,35.156,1200.0
2014-05-23 12:15:00,41.54,41.54,41.53,41.53,4600.0,35.156,35.156,35.1476,35.1476,4600.0
2014-05-23 12:20:00,41.53,41.53,41.52,41.53,4800.0,35.1476,35.1476,35.1391,35.1476,4800.0
2014-05-23 12:25:00,41.54,41.54,41.51,41.54,22000.0,35.156,35.156,35.1306,35.156,22000.0
2014-05-23 12:30:00,41.54,41.55,41.53,41.55,7800.0,35.156,35.1645,35.1476,35.1645,7800.0
2014-05-23 12:35:00,41.55,41.56,41.54,41.56,5200.0,35.1645,35.173,35.156,35.173,5200.0
2014-05-23 12:40:00,41.56,41.58,41.56,41.58,4600.0,35.173,35.1899,35.173,35.1899,4600.0
2014-05-23 12:45:00,41.58,41.62,41.58,41.62,115600.0,35.1899,35.2237,35.1899,35.2237,115600.0
2014-05-23 12:50:00,41.62,41.63,41.6,41.62,85600.0,35.2237,35.2322,35.2068,35.2237,85600.0
2014-05-23 12:55:00,41.63,41.63,41.6,41.6,57800.0,35.2322,35.2322,35.2068,35.2068,57800.0
2014-05-23 13:00:00,41.6,41.61,41.6,41.61,800.0,35.2068,35.2153,35.2068,35.2153,800.0
2014-05-23 13:05:00,41.6,41.6,41.6,41.6,2200.0,35.2068,35.2068,35.2068,35.2068,2200.0
2014-05-23 13:10:00,41.6,41.6,41.58,41.58,6400.0,35.2068,35.2068,35.1899,35.1899,6400.0
2014-05-23 13:15:00,41.58,41.58,41.57,41.58,9400.0,35.1899,35.1899,35.1814,35.1899,9400.0
2014-05-23 13:20:00,41.57,41.58,41.57,41.57,6600.0,35.1814,35.1899,35.1814,35.1814,6600.0
2014-05-23 13:25:00,41.57,41.59,41.56,41.59,34800.0,35.1814,35.1983,35.173,35.1983,34800.0
2014-05-23 13:30:00,41.58,41.6,41.58,41.58,4200.0,35.1899,35.2068,35.1899,35.1899,4200.0
2014-05-23 13:35:00,41.58,41.58,41.55,41.58,9400.0,35.1899,35.1899,35.1645,35.1899,9400.0
2014-05-23 13:40:00,41.58,41.58,41.57,41.57,600.0,35.1899,35.1899,35.1814,35.1814,600.0
2014-05-23 13:45:00,41.57,41.59,41.57,41.59,2600.0,35.1814,35.1983,35.1814,35.1983,2600.0
2014-05-23 13:50:00,41.58,41.59,41.56,41.58,6200.0,35.1899,35.1983,35.173,35.1899,6200.0
2014-05-23 13:55:00,41.58,41.58,41.56,41.58,13000.0,35.1899,35.1899,35.173,35.1899,13000.0
2014-05-23 14:00:00,41.58,41.59,41.57,41.59,11400.0,35.1899,35.1983,35.1814,35.1983,11400.0
2014-05-23 14:05:00,41.6,41.6,41.58,41.59,36200.0,35.2068,35.2068,35.1899,35.1983,36200.0
2014-05-23 14:10:00,41.59,41.59,41.58,41.58,11400.0,35.1983,35.1983,35.1899,35.1899,11400.0
2014-05-23 14:15:00,41.58,41.58,41.56,41.58,9200.0,35.1899,35.1899,35.173,35.1899,9200.0
2014-05-23 14:20:00,41.58,41.6,41.58,41.59,2600.0,35.1899,35.2068,35.1899,35.1983,2600.0
2014-05-23 14:25:00,41.59,41.6,41.59,41.6,6800.0,35.1983,35.2068,35.1983,35.2068,6800.0
2014-05-23 14:30:00,41.6,41.62,41.6,41.61,21000.0,35.2068,35.2237,35.2068,35.2153,21000.0
2014-05-23 14:35:00,41.62,41.62,41.6,41.6,11600.0,35.2237,35.2237,35.2068,35.2068,11600.0
2014-05-23 14:40:00,41.6,41.62,41.6,41.62,4800.0,35.2068,35.2237,35.2068,35.2237,4800.0
2014-05-23 14:45:00,41.63,41.64,41.63,41.63,11800.0,35.2322,35.2407,35.2322,35.2322,11800.0
2014-05-23 14:50:00,41.64,41.68,41.64,41.66,18200.0,35.2407,35.2745,35.2407,35.2576,18200.0
2014-05-23 14:55:00,41.66,41.67,41.65,41.65,9400.0,35.2576,35.2661,35.2491,35.2491,9400.0
2014-05-23 15:00:00,41.65,41.66,41.65,41.65,13600.0,35.2491,35.2576,35.2491,35.2491,13600.0
2014-05-23 15:05:00,41.65,41.66,41.65,41.66,7800.0,35.2491,35.2576,35.2491,35.2576,7800.0
2014-05-23 15:10:00,41.66,41.69,41.66,41.67,89000.0,35.2576,35.283,35.2576,35.2661,89000.0
2014-05-23 15:15:00,41.67,41.67,41.65,41.66,33000.0,35.2661,35.2661,35.2491,35.2576,33000.0
2014-05-23 15:20:00,41.66,41.67,41.65,41.67,21200.0,35.2576,35.2661,35.2491,35.2661,21200.0
2014-05-23 15:25:00,41.67,41.67,41.66,41.67,19200.0,35.2661,35.2661,35.2576,35.2661,19200.0
2014-05-23 15:30:00,41.66,41.67,41.66,41.66,24800.0,35.2576,35.2661,35.2576,35.2576,24800.0
2014-05-23 15:35:00,41.66,41.66,41.64,41.65,15000.0,35.2576,35.2576,35.2407,35.2491,15000.0
2014-05-23 15:40:00,41.66,41.66,41.63,41.63,13800.0,35.2576,35.2576,35.2322,35.2322,13800.0
2014-05-23 15:45:00,41.64,41.65,41.62,41.63,19400.0,35.2407,35.2491,35.2237,35.2322,19400.0
2014-05-23 15:50:00,41.63,41.65,41.63,41.63,32600.0,35.2322,35.2491,35.2322,35.2322,32600.0
2014-05-23 15:55:00,41.63,41.63,41.61,41.63,77400.0,35.2322,35.2322,35.2153,35.2322,77400.0
2014-05-27 09:30:00,41.81,42.0,41.79,41.92,117800.0,35.3845,35.5453,35.3676,35.4776,117800.0
2014-05-27 09:35:00,41.91,41.91,41.83,41.86,72400.0,35.4692,35.4692,35.4015,35.4269,72400.0
2014-05-27 09:40:00,41.88,41.92,41.85,41.91,149000.0,35.4438,35.4776,35.4184,35.4692,149000.0
2014-05-27 09:45:00,41.91,41.94,41.91,41.93,80800.0,35.4692,35.4946,35.4692,35.4861,80800.0
2014-05-27 09:50:00,41.94,41.95,41.88,41.9,49400.0,35.4946,35.503,35.4438,35.4607,49400.0
2014-05-27 09:55:00,41.9,41.97,41.88,41.92,146200.0,35.4607,35.5199,35.4438,35.4776,146200.0
2014-05-27 10:00:00,41.91,41.94,41.89,41.92,153800.0,35.4692,35.4946,35.4522,35.4776,153800.0
2014-05-27 10:05:00,41.93,41.99,41.93,41.97,224400.0,35.4861,35.5369,35.4861,35.5199,224400.0
2014-05-27 10:10:00,41.95,41.95,41.89,41.93,114200.0,35.503,35.503,35.4522,35.4861,114200.0
2014-05-27 10:15:00,41.93,41.94,41.91,41.91,43400.0,35.4861,35.4946,35.4692,35.4692,43400.0
2014-05-27 10:20:00,41.92,41.92,41.85,41.87,39200.0,35.4776,35.4776,35.4184,35.4353,39200.0
2014-05-27 10:25:00,41.87,41.91,41.87,41.9,22000.0,35.4353,35.4692,35.4353,35.4607,22000.0
2014-05-27 10:30:00,41.91,41.93,41.9,41.93,35000.0,35.4692,35.4861,35.4607,35.4861,35000.0
2014-05-27 10:35:00,41.93,41.95,41.92,41.92,22200.0,35.4861,35.503,35.4776,35.4776,22200.0
2014-05-27 10:40:00,41.92,41.98,41.91,41.95,21600.0,35.4776,35.5284,35.4692,35.503,21600.0
2014-05-27 10:45:00,41.95,42.0,41.95,42.0,95600.0,35.503,35.5453,35.503,35.5453,95600.0
2014-05-27 10:50:00,42.0,42.0,41.95,41.98,24200.0,35.5453,35.5453,35.503,35.5284,24200.0
2014-05-27 10:55:00,41.98,42.02,41.98,42.02,33000.0,35.5284,35.5623,35.5284,35.5623,33000.0
2014-05-27 11:00:00,42.02,42.03,41.99,41.99,23600.0,35.5623,35.5707,35.5369,35.5369,23600.0
2014-05-27 11:05:00,41.99,41.99,41.98,41.98,7200.0,35.5369,35.5369,35.5284,35.5284,7200.0
2014-05-27 11:10:00,41.98,42.0,41.98,41.98,6000.0,35.5284,35.5453,35.5284,35.5284,6000.0
2014-05-27 11:15:00,41.98,41.98,41.89,41.89,151200.0,35.5284,35.5284,35.4522,35.4522,151200.0
2014-05-27 11:20:00,41.89,41.9,41.86,41.88,57600.0,35.4522,35.4607,35.4269,35.4438,57600.0
2014-05-27 11:25:00,41.89,41.9,41.85,41.85,39000.0,35.4522,35.4607,35.4184,35.4184,39000.0
2014-05-27 11:30:00,41.85,41.88,41.85,41.88,13000.0,35.4184,35.4438,35.4184,35.4438,13000.0
2014-05-27 11:35:00,41.87,41.91,41.87,41.91,4400.0,35.4353,35.4692,35.4353,35.4692,4400.0
2014-05-27 11:40:00,41.91,41.91,41.87,41.87,16600.0,35.4692,35.4692,35.4353,35.4353,16600.0
2014-05-27 11:45:00,41.87,41.9,41.86,41.88,6800.0,35.4353,35.4607,35.4269,35.4438,6800.0
2014-05-27 11:50:00,41.88,41.88,41.85,41.86,81000.0,35.4438,35.4438,35.4184,35.4269,81000.0
2014-05-27 11:55:00,41.87,41.88,41.85,41.86,7600.0,35.4353,35.4438,35.4184,35.4269,7600.0
2014-05-27 12:00:00,41.85,41.86,41.84,41.86,5600.0,35.4184,35.4269,35.4099,35.4269,5600.0
2014-05-27 12:05:00,41.87,41.88,41.85,41.88,6800.0,35.4353,35.4438,35.4184,35.4438,6800.0
2014-05-27 12:10:00,41.88,41.9,41.87,41.87,8000.0,35.4438,35.4607,35.4353,35.4353,8000.0
2014-05-27 12:15:00,41.88,41.88,41.85,41.86,2800.0,35.4438,35.4438,35.4184,35.4269,2800.0
2014-05-27 12:20:00,41.87,41.87,41.82,41.82,3400.0,35.4353,35.4353,35.393,35.393,3400.0
2014-05-27 12:25:00,41.83,41.83,41.81,41.83,6000.0,35.4015,35.4015,35.3845,35.4015,6000.0
2014-05-27 12:30:00,41.83,41.83,41.8,41.82,35600.0,35.4015,35.4015,35.3761,35.393,35600.0
2014-05-27 12:35:00,41.83,41.84,41.82,41.84,4600.0,35.4015,35.4099,35.393,35.4099,4600.0
2014-05-27 12:40:00,41.85,41.85,41.81,41.84,21400.0,35.4184,35.4184,35.3845,35.4099,21400.0
2014-05-27 12:45:00,41.85,41.86,41.84,41.86,4200.0,35.4184,35.4269,35.4099,35.4269,4200.0
2014-05-27 12:50:00,41.85,41.87,41.85,41.85,5200.0,35.4184,35.4353,35.4184,35.4184,5200.0
2014-05-27 12:55:00,41.85,41.87,41.85,41.86,3200.0,35.4184,35.4353,35.4184,35.4269,3200.0
2014-05-27 13:00:00,41.85,41.85,41.83,41.84,31400.0,35.4184,35.4184,35.4015,35.4099,31400.0
2014-05-27 13:05:00,41.83,41.87,41.83,41.86,44400.0,35.4015,35.4353,35.4015,35.4269,44400.0
2014-05-27 13:10:00,41.85,41.85,41.83,41.83,8800.0,35.4184,35.4184,35.4015,35.4015,8800.0
2014-05-27 13:15:00,41.85,41.85,41.84,41.84,5600.0,35.4184,35.4184,35.4099,35.4099,5600.0
2014-05-27 13:20:00,41.84,41.85,41.83,41.85,159200.0,35.4099,35.4184,35.4015,35.4184,159200.0
2014-05-27 13:25:00,41.85,41.87,41.84,41.84,14600.0,35.4184,35.4353,35.4099,35.4099,14600.0
2014-05-27 13:30:00,41.84,41.84,41.8,41.8,29200.0,35.4099,35.4099,35.3761,35.3761,29200.0
2014-05-27 13:35:00,41.82,41.82,41.79,41.82,5200.0,35.393,35.393,35.3676,35.393,5200.0
2014-05-27 13:40:00,41.82,41.85,41.82,41.85,34000.0,35.393,35.4184,35.393,35.4184,34000.0
2014-05-27 13:45:00,41.85,41.89,41.85,41.88,17200.0,35.4184,35.4522,35.4184,35.4438,17200.0
2014-05-27 13:50:00,41.88,41.89,41.88,41.88,16400.0,35.4438,35.4522,35.4438,35.4438,16400.0
2014-05-27 13:55:00,41.88,41.89,41.88,41.89,6800.0,35.4438,35.4522,35.4438,35.4522,6800.0
2014-05-27 14:00:00,41.89,41.89,41.87,41.87,2400.0,35.4522,35.4522,35.4353,35.4353,2400.0
2014-05-27 14:05:00,41.87,41.89,41.86,41.88,12200.0,35.4353,35.4522,35.4269,35.4438,12200.0
2014-05-27 14:10:00,41.88,41.9,41.87,41.9,6000.0,35.4438,35.4607,35.4353,35.4607,6000.0
2014-05-27 14:15:00,41.9,41.9,41.88,41.88,7600.0,35.4607,35.4607,35.4438,35.4438,7600.0
2014-05-27 14:20:00,41.9,41.96,41.9,41.96,22600.0,35.4607,35.5115,35.4607,35.5115,22600.0
2014-05-27 14:25:00,41.96,41.96,41.93,41.93,7400.0,35.5115,35.5115,35.4861,35.4861,7400.0
2014-05-27 14:30:00,41.93,41.93,41.88,41.88,35600.0,35.4861,35.4861,35.4438,35.4438,35600.0
2014-05-27 14:35:00,41.88,41.88,41.86,41.87,42600.0,35.4438,35.4438,35.4269,35.4353,42600.0
2014-05-27 14:40:00,41.88,41.9,41.88,41.89,6400.0,35.4438,35.4607,35.4438,35.4522,6400.0
2014-05-27 14:45:00,41.88,41.89,41.88,41.89,7200.0,35.4438,35.4522,35.4438,35.4522,7200.0
2014-05-27 14:50:00,41.89,41.91,41.88,41.91,19400.0,35.4522,35.4692,35.4438,35.4692,19400.0
2014-05-27 14:55:00,41.91,41.91,41.88,41.88,7000.0,35.4692,35.4692,35.4438,35.4438,7000.0
2014-05-27 15:00:00,41.88,41.89,41.88,41.88,14800.0,35.4438,35.4522,35.4438,35.4438,14800.0
2014-05-27 15:05:00,41.88,41.88,41.87,41.88,14400.0,35.4438,35.4438,35.4353,35.4438,14400.0
2014-05-27 15:10:00,41.88,41.9,41.87,41.9,21400.0,35.4438,35.4607,35.4353,35.4607,21400.0
2014-05-27 15:15:00,41.9,41.91,41.9,41.9,40000.0,35.4607,35.4692,35.4607,35.4607,40000.0
2014-05-27 15:20:00,41.89,41.91,41.89,41.91,45400.0,35.4522,35.4692,35.4522,35.4692,45400.0
2014-05-27 15:25:00,41.91,41.91,41.88,41.88,104400.0,35.4692,35.4692,35.4438,35.4438,104400.0
2014-05-27 15:30:00,41.88,41.88,41.87,41.88,31000.0,35.4438,35.4438,35.4353,35.4438,31000.0
2014-05-27 15:35:00,41.88,41.9,41.87,41.88,30000.0,35.4438,35.4607,35.4353,35.4438,30000.0
2014-05-27 15:40:00,41.89,41.92,41.88,41.91,152400.0,35.4522,35.4776,35.4438,35.4692,152400.0
2014-05-27 15:45:00,41.91,41.91,41.88,41.88,34000.0,35.4692,35.4692,35.4438,35.4438,34000.0
2014-05-27 15:50:00,41.88,41.9,41.88,41.88,43200.0,35.4438,35.4607,35.4438,35.4438,43200.0
2014-05-27 15:55:00,41.88,41.88,41.86,41.86,160200.0,35.4438,35.4438,35.4269,35.4269,160200.0
2014-05-28 09:30:00,41.62,41.74,41.59,41.59,96400.0,35.2237,35.3253,35.1983,35.1983,96400.0
2014-05-28 09:35:00,41.58,41.59,41.48,41.51,47800.0,35.1899,35.1983,35.1053,35.1306,47800.0
2014-05-28 09:40:00,41.51,41.6,41.46,41.58,47200.0,35.1306,35.2068,35.0883,35.1899,47200.0
2014-05-28 09:45:00,41.59,41.59,41.49,41.49,59600.0,35.1983,35.1983,35.1137,35.1137,59600.0
2014-05-28 09:50:00,41.48,41.58,41.48,41.52,49800.0,35.1053,35.1899,35.1053,35.1391,49800.0
2014-05-28 09:55:00,41.52,41.53,41.38,41.42,88600.0,35.1391,35.1476,35.0206,35.0545,88600.0
2014-05-28 10:00:00,41.42,41.42,41.35,41.41,26200.0,35.0545,35.0545,34.9952,35.046,26200.0
2014-05-28 10:05:00,41.39,41.44,41.38,41.42,25200.0,35.0291,35.0714,35.0206,35.0545,25200.0
2014-05-28 10:10:00,41.4,41.4,41.35,41.38,41200.0,35.0375,35.0375,34.9952,35.0206,41200.0
2014-05-28 10:15:00,41.38,41.39,41.36,41.38,9400.0,35.0206,35.0291,35.0037,35.0206,9400.0
2014-05-28 10:20:00,41.38,41.41,41.36,41.38,20600.0,35.0206,35.046,35.0037,35.0206,20600.0
2014-05-28 10:25:00,41.4,41.47,41.4,41.47,5400.0,35.0375,35.0968,35.0375,35.0968,5400.0
2014-05-28 10:30:00,41.46,41.47,41.43,41.47,11400.0,35.0883,35.0968,35.0629,35.0968,11400.0
2014-05-28 10:35:00,41.45,41.49,41.4,41.43,50200.0,35.0799,35.1137,35.0375,35.0629,50200.0
2014-05-28 10:40:00,41.43,41.44,41.35,41.36,65200.0,35.0629,35.0714,34.9952,35.0037,65200.0
2014-05-28 10:45:00,41.37,41.41,41.35,41.41,15000.0,35.0122,35.046,34.9952,35.046,15000.0
2014-05-28 10:50:00,41.39,41.42,41.39,41.42,7400.0,35.0291,35.0545,35.0291,35.0545,7400.0
2014-05-28 10:55:00,41.41,41.45,41.41,41.45,41600.0,35.046,35.0799,35.046,35.0799,41600.0
2014-05-28 11:00:00,41.45,41.48,41.44,41.47,8200.0,35.0799,35.1053,35.0714,35.0968,8200.0
2014-05-28 11:05:00,41.48,41.5,41.47,41.49,8800.0,35.1053,35.1222,35.0968,35.1137,8800.0
2014-05-28 11:10:00,41.49,41.52,41.49,41.49,10400.0,35.1137,35.1391,35.1137,35.1137,10400.0
2014-05-28 11:15:00,41.5,41.51,41.49,41.51,7800.0,35.1222,35.1306,35.1137,35.1306,7800.0
2014-05-28 11:20:00,41.52,41.52,41.5,41.52,5000.0,35.1391,35.1391,35.1222,35.1391,5000.0
2014-05-28 11:25:00,41.52,41.52,41.5,41.5,4400.0,35.1391,35.1391,35.1222,35.1222,4400.0
2014-05-28 11:30:00,41.5,41.55,41.5,41.55,8400.0,35.1222,35.1645,35.1222,35.1645,8400.0
2014-05-28 11:35:00,41.55,41.58,41.55,41.58,35000.0,35.1645,35.1899,35.1645,35.1899,35000.0
2014-05-28 11:40:00,41.58,41.58,41.53,41.55,20400.0,35.1899,35.1899,35.1476,35.1645,20400.0
2014-05-28 11:45:00,41.55,41.57,41.55,41.55,5000.0,35.1645,35.1814,35.1645,35.1645,5000.0
2014-05-28 11:50:00,41.55,41.55,41.52,41.54,8200.0,35.1645,35.1645,35.1391,35.156,8200.0
2014-05-28 11:55:00,41.52,41.55,41.52,41.54,14400.0,35.1391,35.1645,35.1391,35.156,14400.0
2014-05-28 12:00:00,41.54,41.57,41.54,41.57,13400.0,35.156,35.1814,35.156,35.1814,13400.0
2014-05-28 12:05:00,41.56,41.6,41.56,41.59,6600.0,35.173,35.2068,35.173,35.1983,6600.0
2014-05-28 12:10:00,41.58,41.59,41.56,41.59,126800.0,35.1899,35.1983,35.173,35.1983,126800.0
2014-05-28 12:15:00,41.6,41.6,41.56,41.58,19800.0,35.2068,35.2068,35.173,35.1899,19800.0
2014-05-28 12:20:00,41.57,41.57,41.54,41.54,33000.0,35.1814,35.1814,35.156,35.156,33000.0
2014-05-28 12:25:00,41.53,41.55,41.52,41.53,29600.0,35.1476,35.1645,35.1391,35.1476,29600.0
2014-05-28 12:30:00,41.52,41.54,41.5,41.52,18200.0,35.1391,35.156,35.1222,35.1391,18200.0
2014-05-28 12:35:00,41.51,41.55,41.5,41.53,12400.0,35.1306,35.1645,35.1222,35.1476,12400.0
2014-05-28 12:40:00,41.52,41.53,41.51,41.52,10400.0,35.1391,35.1476,35.1306,35.1391,10400.0
2014-05-28 12:45:00,41.52,41.54,41.52,41.53,8800.0,35.1391,35.156,35.1391,35.1476,8800.0
2014-05-28 12:50:00,41.52,41.52,41.48,41.51,24200.0,35.1391,35.1391,35.1053,35.1306,24200.0
2014-05-28 12:55:00,41.51,41.51,41.48,41.51,7400.0,35.1306,35.1306,35.1053,35.1306,7400.0
2014-05-28 13:00:00,41.51,41.52,41.49,41.51,11200.0,35.1306,35.1391,35.1137,35.1306,11200.0
2014-05-28 13:05:00,41.51,41.52,41.49,41.49,9200.0,35.1306,35.1391,35.1137,35.1137,9200.0
2014-05-28 13:10:00,41.49,41.52,41.49,41.52,7800.0,35.1137,35.1391,35.1137,35.1391,7800.0
2014-05-28 13:15:00,41.53,41.55,41.52,41.55,10200.0,35.1476,35.1645,35.1391,35.1645,10200.0
2014-05-28 13:20:00,41.56,41.58,41.55,41.55,11800.0,35.173,35.1899,35.1645,35.1645,11800.0
2014-05-28 13:25:00,41.54,41.55,41.53,41.54,12200.0,35.156,35.1645,35.1476,35.156,12200.0
2014-05-28 13:30:00,41.54,41.57,41.54,41.56,11000.0,35.156,35.1814,35.156,35.173,11000.0
2014-05-28 13:35:00,41.56,41.56,41.54,41.56,11000.0,35.173,35.173,35.156,35.173,11000.0
2014-05-28 13:40:00,41.55,41.55,41.52,41.54,15400.0,35.1645,35.1645,35.1391,35.156,15400.0
2014-05-28 13:45:00,41.54,41.54,41.52,41.53,30200.0,35.156,35.156,35.1391,35.1476,30200.0
2014-05-28 13:50:00,41.52,41.61,41.52,41.6,35800.0,35.1391,35.2153,35.1391,35.2068,35800.0
2014-05-28 13:55:00,41.6,41.6,41.57,41.57,60200.0,35.2068,35.2068,35.1814,35.1814,60200.0
2014-05-28 14:00:00,41.57,41.6,41.57,41.57,60800.0,35.1814,35.2068,35.1814,35.1814,60800.0
2014-05-28 14:05:00,41.56,41.56,41.54,41.56,60600.0,35.173,35.173,35.156,35.173,60600.0
2014-05-28 14:10:00,41.56,41.57,41.55,41.55,49800.0,35.173,35.1814,35.1645,35.1645,49800.0
2014-05-28 14:15:00,41.54,41.56,41.54,41.54,27200.0,35.156,35.173,35.156,35.156,27200.0
2014-05-28 14:20:00,41.54,41.56,41.53,41.56,60800.0,35.156,35.173,35.1476,35.173,60800.0
2014-05-28 14:25:00,41.55,41.56,41.53,41.54,28400.0,35.1645,35.173,35.1476,35.156,28400.0
2014-05-28 14:30:00,41.54,41.54,41.49,41.49,32200.0,35.156,35.156,35.1137,35.1137,32200.0
2014-05-28 14:35:00,41.5,41.51,41.49,41.51,15800.0,35.1222,35.1306,35.1137,35.1306,15800.0
2014-05-28 14:40:00,41.5,41.53,41.49,41.52,29800.0,35.1222,35.1476,35.1137,35.1391,29800.0
2014-05-28 14:45:00,41.51,41.56,41.5,41.56,22400.0,35.1306,35.173,35.1222,35.173,22400.0
2014-05-28 14:50:00,41.54,41.58,41.54,41.57,13800.0,35.156,35.1899,35.156,35.1814,13800.0
2014-05-28 14:55:00,41.57,41.6,41.55,41.57,29000.0,35.1814,35.2068,35.1645,35.1814,29000.0
2014-05-28 15:00:00,41.57,41.6,41.56,41.59,20200.0,35.1814,35.2068,35.173,35.1983,20200.0
2014-05-28 15:05:00,41.59,41.6,41.55,41.56,109800.0,35.1983,35.2068,35.1645,35.173,109800.0
2014-05-28 15:10:00,41.56,41.59,41.55,41.57,80200.0,35.173,35.1983,35.1645,35.1814,80200.0
2014-05-28 15:15:00,41.58,41.59,41.57,41.57,119800.0,35.1899,35.1983,35.1814,35.1814,119800.0
2014-05-28 15:20:00,41.58,41.58,41.56,41.57,76800.0,35.1899,35.1899,35.173,35.1814,76800.0
2014-05-28 15:25:00,41.57,41.57,41.54,41.54,126200.0,35.1814,35.1814,35.156,35.156,126200.0
2014-05-28 15:30:00,41.54,41.57,41.54,41.56,84400.0,35.156,35.1814,35.156,35.173,84400.0
2014-05-28 15:35:00,41.56,41.56,41.53,41.54,72400.0,35.173,35.173,35.1476,35.156,72400.0
2014-05-28 15:40:00,41.54,41.54,41.52,41.52,123000.0,35.156,35.156,35.1391,35.1391,123000.0
2014-05-28 15:45:00,41.52,41.52,41.49,41.49,160600.0,35.1391,35.1391,35.1137,35.1137,160600.0
2014-05-28 15:50:00,41.49,41.51,41.47,41.48,103800.0,35.1137,35.1306,35.0968,35.1053,103800.0
2014-05-28 15:55:00,41.47,41.5,41.47,41.47,129800.0,35.0968,35.1222,35.0968,35.0968,129800.0
2014-05-29 09:30:00,41.52,41.61,41.52,41.56,18400.0,35.1391,35.2153,35.1391,35.173,18400.0
2014-05-29 09:35:00,41.56,41.59,41.51,41.54,31800.0,35.173,35.1983,35.1306,35.156,31800.0
2014-05-29 09:40:00,41.56,41.59,41.55,41.58,12600.0,35.173,35.1983,35.1645,35.1899,12600.0
2014-05-29 09:45:00,41.6,41.62,41.57,41.58,14400.0,35.2068,35.2237,35.1814,35.1899,14400.0
2014-05-29 09:50:00,41.56,41.56,41.52,41.55,10000.0,35.173,35.173,35.1391,35.1645,10000.0
2014-05-29 09:55:00,41.54,41.6,41.52,41.6,21800.0,35.156,35.2068,35.1391,35.2068,21800.0
2014-05-29 10:00:00,41.57,41.59,41.52,41.56,6800.0,35.1814,35.1983,35.1391,35.173,6800.0
2014-05-29 10:05:00,41.57,41.57,41.46,41.49,31000.0,35.1814,35.1814,35.0883,35.1137,31000.0
2014-05-29 10:10:00,41.52,41.52,41.43,41.43,41400.0,35.1391,35.1391,35.0629,35.0629,41400.0
2014-05-29 10:15:00,41.44,41.44,41.35,41.38,81800.0,35.0714,35.0714,34.9952,35.0206,81800.0
2014-05-29 10:20:00,41.39,41.43,41.38,41.39,15200.0,35.0291,35.0629,35.0206,35.0291,15200.0
2014-05-29 10:25:00,41.39,41.45,41.39,41.45,10400.0,35.0291,35.0799,35.0291,35.0799,10400.0
2014-05-29 10:30:00,41.44,41.49,41.42,41.47,16400.0,35.0714,35.1137,35.0545,35.0968,16400.0
2014-05-29 10:35:00,41.47,41.49,41.44,41.47,4800.0,35.0968,35.1137,35.0714,35.0968,4800.0
2014-05-29 10:40:00,41.47,41.51,41.44,41.49,19600.0,35.0968,35.1306,35.0714,35.1137,19600.0
2014-05-29 10:45:00,41.49,41.58,41.49,41.57,95000.0,35.1137,35.1899,35.1137,35.1814,95000.0
2014-05-29 10:50:00,41.57,41.58,41.55,41.57,105600.0,35.1814,35.1899,35.1645,35.1814,105600.0
2014-05-29 10:55:00,41.57,41.59,41.54,41.57,21400.0,35.1814,35.1983,35.156,35.1814,21400.0
2014-05-29 11:00:00,41.55,41.56,41.49,41.51,6000.0,35.1645,35.173,35.1137,35.1306,6000.0
2014-05-29 11:05:00,41.49,41.52,41.47,41.51,21400.0,35.1137,35.1391,35.0968,35.1306,21400.0
2014-05-29 11:10:00,41.51,41.52,41.51,41.52,1600.0,35.1306,35.1391,35.1306,35.1391,1600.0
2014-05-29 11:15:00,41.52,41.55,41.52,41.53,5600.0,35.1391,35.1645,35.1391,35.1476,5600.0
2014-05-29 11:20:00,41.54,41.57,41.53,41.55,34000.0,35.156,35.1814,35.1476,35.1645,34000.0
2014-05-29 11:25:00,41.56,41.58,41.55,41.56,35600.0,35.173,35.1899,35.1645,35.173,35600.0
2014-05-29 11:30:00,41.56,41.61,41.56,41.57,14600.0,35.173,35.2153,35.173,35.1814,14600.0
2014-05-29 11:35:00,41.57,41.59,41.57,41.59,4600.0,35.1814,35.1983,35.1814,35.1983,4600.0
2014-05-29 11:40:00,41.58,41.59,41.56,41.59,5200.0,35.1899,35.1983,35.173,35.1983,5200.0
2014-05-29 11:45:00,41.6,41.6,41.57,41.57,7000.0,35.2068,35.2068,35.1814,35.1814,7000.0
2014-05-29 11:50:00,41.56,41.58,41.55,41.57,4800.0,35.173,35.1899,35.1645,35.1814,4800.0
2014-05-29 11:55:00,41.57,41.59,41.57,41.59,14400.0,35.1814,35.1983,35.1814,35.1983,14400.0
2014-05-29 12:00:00,41.59,41.6,41.56,41.6,28600.0,35.1983,35.2068,35.173,35.2068,28600.0
2014-05-29 12:05:00,41.6,41.66,41.6,41.66,15400.0,35.2068,35.2576,35.2068,35.2576,15400.0
2014-05-29 12:10:00,41.66,41.66,41.63,41.63,3800.0,35.2576,35.2576,35.2322,35.2322,3800.0
2014-05-29 12:15:00,41.63,41.63,41.62,41.63,2200.0,35.2322,35.2322,35.2237,35.2322,2200.0
2014-05-29 12:20:00,41.64,41.65,41.63,41.65,8200.0,35.2407,35.2491,35.2322,35.2491,8200.0
2014-05-29 12:25:00,41.63,41.65,41.6,41.63,11800.0,35.2322,35.2491,35.2068,35.2322,11800.0
2014-05-29 12:30:00,41.63,41.64,41.63,41.63,800.0,35.2322,35.2407,35.2322,35.2322,800.0
2014-05-29 12:35:00,41.63,41.63,41.62,41.63,3800.0,35.2322,35.2322,35.2237,35.2322,3800.0
2014-05-29 12:40:00,41.63,41.63,41.61,41.61,1200.0,35.2322,35.2322,35.2153,35.2153,1200.0
2014-05-29 12:45:00,41.63,41.65,41.63,41.63,2000.0,35.2322,35.2491,35.2322,35.2322,2000.0
2014-05-29 12:50:00,41.63,41.63,41.63,41.63,200.0,35.2322,35.2322,35.2322,35.2322,200.0
2014-05-29 12:55:00,41.63,41.63,41.63,41.63,3000.0,35.2322,35.2322,35.2322,35.2322,3000.0
2014-05-29 13:00:00,41.64,41.65,41.64,41.64,5200.0,35.2407,35.2491,35.2407,35.2407,5200.0
2014-05-29 13:05:00,41.64,41.64,41.63,41.63,1200.0,35.2407,35.2407,35.2322,35.2322,1200.0
2014-05-29 13:10:00,41.63,41.63,41.62,41.62,1600.0,35.2322,35.2322,35.2237,35.2237,1600.0
2014-05-29 13:15:00,41.63,41.65,41.63,41.63,4200.0,35.2322,35.2491,35.2322,35.2322,4200.0
2014-05-29 13:20:00,41.63,41.63,41.62,41.63,9200.0,35.2322,35.2322,35.2237,35.2322,9200.0
2014-05-29 13:25:00,41.63,41.63,41.62,41.62,2400.0,35.2322,35.2322,35.2237,35.2237,2400.0
2014-05-29 13:30:00,41.63,41.65,41.63,41.63,3200.0,35.2322,35.2491,35.2322,35.2322,3200.0
2014-05-29 13:35:00,41.65,41.65,41.62,41.62,3400.0,35.2491,35.2491,35.2237,35.2237,3400.0
2014-05-29 13:40:00,41.63,41.66,41.63,41.65,6200.0,35.2322,35.2576,35.2322,35.2491,6200.0
2014-05-29 13:45:00,41.65,41.67,41.65,41.66,10200.0,35.2491,35.2661,35.2491,35.2576,10200.0
2014-05-29 13:50:00,41.65,41.67,41.65,41.67,6800.0,35.2491,35.2661,35.2491,35.2661,6800.0
2014-05-29 13:55:00,41.66,41.67,41.65,41.65,28400.0,35.2576,35.2661,35.2491,35.2491,28400.0
2014-05-29 14:00:00,41.65,41.65,41.63,41.64,2400.0,35.2491,35.2491,35.2322,35.2407,2400.0
2014-05-29 14:05:00,41.63,41.65,41.63,41.63,9800.0,35.2322,35.2491,35.2322,35.2322,9800.0
2014-05-29 14:10:00,41.64,41.64,41.63,41.63,1800.0,35.2407,35.2407,35.2322,35.2322,1800.0
2014-05-29 14:15:00,41.65,41.65,41.65,41.65,400.0,35.2491,35.2491,35.2491,35.2491,400.0
2014-05-29 14:20:00,41.66,41.66,41.65,41.66,22000.0,35.2576,35.2576,35.2491,35.2576,22000.0
2014-05-29 14:25:00,41.67,41.67,41.66,41.67,5000.0,35.2661,35.2661,35.2576,35.2661,5000.0
2014-05-29 14:30:00,41.65,41.66,41.65,41.66,5000.0,35.2491,35.2576,35.2491,35.2576,5000.0
2014-05-29 14:35:00,41.66,41.73,41.66,41.73,52200.0,35.2576,35.3168,35.2576,35.3168,52200.0
2014-05-29 14:40:00,41.73,41.73,41.68,41.69,8600.0,35.3168,35.3168,35.2745,35.283,8600.0
2014-05-29 14:45:00,41.69,41.7,41.69,41.7,21800.0,35.283,35.2914,35.283,35.2914,21800.0
2014-05-29 14:50:00,41.7,41.7,41.67,41.67,18400.0,35.2914,35.2914,35.2661,35.2661,18400.0
2014-05-29 14:55:00,41.67,41.68,41.67,41.68,7800.0,35.2661,35.2745,35.2661,35.2745,7800.0
2014-05-29 15:00:00,41.69,41.72,41.68,41.71,16800.0,35.283,35.3084,35.2745,35.2999,16800.0
2014-05-29 15:05:00,41.71,41.71,41.69,41.69,27600.0,35.2999,35.2999,35.283,35.283,27600.0
2014-05-29 15:10:00,41.69,41.69,41.67,41.68,15200.0,35.283,35.283,35.2661,35.2745,15200.0
2014-05-29 15:15:00,41.69,41.7,41.68,41.69,11800.0,35.283,35.2914,35.2745,35.283,11800.0
2014-05-29 15:20:00,41.69,41.72,41.69,41.72,16400.0,35.283,35.3084,35.283,35.3084,16400.0
2014-05-29 15:25:00,41.72,41.72,41.71,41.72,20400.0,35.3084,35.3084,35.2999,35.3084,20400.0
2014-05-29 15:30:00,41.72,41.72,41.7,41.7,16200.0,35.3084,35.3084,35.2914,35.2914,16200.0
2014-05-29 15:35:00,41.71,41.72,41.7,41.7,30200.0,35.2999,35.3084,35.2914,35.2914,30200.0
2014-05-29 15:40:00,41.69,41.7,41.69,41.69,28200.0,35.283,35.2914,35.283,35.283,28200.0
2014-05-29 15:45:00,41.7,41.72,41.69,41.71,131200.0,35.2914,35.3084,35.283,35.2999,131200.0
2014-05-29 15:50:00,41.71,41.73,41.71,41.71,48400.0,35.2999,35.3168,35.2999,35.2999,48400.0
2014-05-29 15:55:00,41.72,41.72,41.7,41.71,96400.0,35.3084,35.3084,35.2914,35.2999,96400.0
2014-05-30 09:30:00,41.7,41.87,41.7,41.8,47000.0,35.2914,35.4353,35.2914,35.3761,47000.0
2014-05-30 09:35:00,41.77,41.82,41.74,41.8,43000.0,35.3507,35.393,35.3253,35.3761,43000.0
2014-05-30 09:40:00,41.79,41.88,41.79,41.88,9200.0,35.3676,35.4438,35.3676,35.4438,9200.0
2014-05-30 09:45:00,41.88,41.96,41.88,41.9,65800.0,35.4438,35.5115,35.4438,35.4607,65800.0
2014-05-30 09:50:00,41.9,41.9,41.85,41.85,37600.0,35.4607,35.4607,35.4184,35.4184,37600.0
2014-05-30 09:55:00,41.85,41.85,41.79,41.85,71800.0,35.4184,35.4184,35.3676,35.4184,71800.0
2014-05-30 10:00:00,41.83,41.92,41.82,41.89,30400.0,35.4015,35.4776,35.393,35.4522,30400.0
2014-05-30 10:05:00,41.88,41.92,41.87,41.92,20000.0,35.4438,35.4776,35.4353,35.4776,20000.0
2014-05-30 10:10:00,41.91,41.97,41.88,41.97,26600.0,35.4692,35.5199,35.4438,35.5199,26600.0
2014-05-30 10:15:00,41.96,41.99,41.92,41.92,37200.0,35.5115,35.5369,35.4776,35.4776,37200.0
2014-05-30 10:20:00,41.91,41.96,41.91,41.92,34200.0,35.4692,35.5115,35.4692,35.4776,34200.0
2014-05-30 10:25:00,41.92,41.95,41.9,41.9,38200.0,35.4776,35.503,35.4607,35.4607,38200.0
2014-05-30 10:30:00,41.9,41.92,41.88,41.88,35400.0,35.4607,35.4776,35.4438,35.4438,35400.0
2014-05-30 10:35:00,41.9,41.91,41.84,41.88,38200.0,35.4607,35.4692,35.4099,35.4438,38200.0
2014-05-30 10:40:00,41.87,41.89,41.85,41.87,37400.0,35.4353,35.4522,35.4184,35.4353,37400.0
2014-05-30 10:45:00,41.87,41.89,41.85,41.86,31400.0,35.4353,35.4522,35.4184,35.4269,31400.0
2014-05-30 10:50:00,41.86,41.9,41.86,41.88,22600.0,35.4269,35.4607,35.4269,35.4438,22600.0
2014-05-30 10:55:00,41.89,41.89,41.85,41.85,28000.0,35.4522,35.4522,35.4184,35.4184,28000.0
2014-05-30 11:00:00,41.85,41.91,41.85,41.89,20600.0,35.4184,35.4692,35.4184,35.4522,20600.0
2014-05-30 11:05:00,41.89,41.91,41.88,41.88,11800.0,35.4522,35.4692,35.4438,35.4438,11800.0
2014-05-30 11:10:00,41.87,41.9,41.87,41.89,24200.0,35.4353,35.4607,35.4353,35.4522,24200.0
2014-05-30 11:15:00,41.89,41.91,41.88,41.9,31800.0,35.4522,35.4692,35.4438,35.4607,31800.0
2014-05-30 11:20:00,41.9,41.95,41.88,41.93,20800.0,35.4607,35.503,35.4438,35.4861,20800.0
2014-05-30 11:25:00,41.93,41.93,41.87,41.88,42000.0,35.4861,35.4861,35.4353,35.4438,42000.0
2014-05-30 11:30:00,41.88,41.91,41.87,41.9,46400.0,35.4438,35.4692,35.4353,35.4607,46400.0
2014-05-30 11:35:00,41.89,41.91,41.89,41.91,19400.0,35.4522,35.4692,35.4522,35.4692,19400.0
2014-05-30 11:40:00,41.9,41.91,41.88,41.9,18000.0,35.4607,35.4692,35.4438,35.4607,18000.0
2014-05-30 11:45:00,41.91,41.93,41.91,41.92,7600.0,35.4692,35.4861,35.4692,35.4776,7600.0
2014-05-30 11:50:00,41.92,41.92,41.89,41.9,18200.0,35.4776,35.4776,35.4522,35.4607,18200.0
2014-05-30 11:55:00,41.89,41.9,41.88,41.88,7800.0,35.4522,35.4607,35.4438,35.4438,7800.0
2014-05-30 12:00:00,41.88,41.9,41.88,41.9,9800.0,35.4438,35.4607,35.4438,35.4607,9800.0
2014-05-30 12:05:00,41.89,41.9,41.88,41.88,5600.0,35.4522,35.4607,35.4438,35.4438,5600.0
2014-05-30 12:10:00,41.87,41.88,41.85,41.85,8800.0,35.4353,35.4438,35.4184,35.4184,8800.0
2014-05-30 12:15:00,41.85,41.88,41.85,41.87,23800.0,35.4184,35.4438,35.4184,35.4353,23800.0
2014-05-30 12:20:00,41.88,41.89,41.88,41.88,9200.0,35.4438,35.4522,35.4438,35.4438,9200.0
2014-05-30 12:25:00,41.87,41.88,41.85,41.86,42800.0,35.4353,35.4438,35.4184,35.4269,42800.0
2014-05-30 12:30:00,41.86,41.86,41.8,41.81,21400.0,35.4269,35.4269,35.3761,35.3845,21400.0
2014-05-30 12:35:00,41.8,41.81,41.76,41.76,11600.0,35.3761,35.3845,35.3422,35.3422,11600.0
2014-05-30 12:40:00,41.76,41.79,41.74,41.79,39200.0,35.3422,35.3676,35.3253,35.3676,39200.0
2014-05-30 12:45:00,41.78,41.8,41.76,41.79,26200.0,35.3591,35.3761,35.3422,35.3676,26200.0
2014-05-30 12:50:00,41.79,41.8,41.76,41.78,35400.0,35.3676,35.3761,35.3422,35.3591,35400.0
2014-05-30 12:55:00,41.77,41.79,41.76,41.77,23600.0,35.3507,35.3676,35.3422,35.3507,23600.0
2014-05-30 13:00:00,41.77,41.8,41.77,41.8,27400.0,35.3507,35.3761,35.3507,35.3761,27400.0
2014-05-30 13:05:00,41.8,41.8,41.79,41.8,15800.0,35.3761,35.3761,35.3676,35.3761,15800.0
2014-05-30 13:10:00,41.8,41.81,41.78,41.8,16400.0,35.3761,35.3845,35.3591,35.3761,16400.0
2014-05-30 13:15:00,41.79,41.8,41.77,41.79,38600.0,35.3676,35.3761,35.3507,35.3676,38600.0
2014-05-30 13:20:00,41.79,41.81,41.77,41.78,41800.0,35.3676,35.3845,35.3507,35.3591,41800.0
2014-05-30 13:25:00,41.78,41.83,41.78,41.83,30000.0,35.3591,35.4015,35.3591,35.4015,30000.0
2014-05-30 13:30:00,41.83,41.83,41.79,41.83,39200.0,35.4015,35.4015,35.3676,35.4015,39200.0
2014-05-30 13:35:00,41.83,41.84,41.8,41.82,64600.0,35.4015,35.4099,35.3761,35.393,64600.0
2014-05-30 13:40:00,41.82,41.84,41.79,41.8,12600.0,35.393,35.4099,35.3676,35.3761,12600.0
2014-05-30 13:45:00,41.8,41.84,41.8,41.83,33000.0,35.3761,35.4099,35.3761,35.4015,33000.0
2014-05-30 13:50:00,41.83,41.85,41.82,41.84,29400.0,35.4015,35.4184,35.393,35.4099,29400.0
2014-05-30 13:55:00,41.84,41.85,41.83,41.83,30600.0,35.4099,35.4184,35.4015,35.4015,30600.0
2014-05-30 14:00:00,41.84,41.84,41.82,41.84,23800.0,35.4099,35.4099,35.393,35.4099,23800.0
2014-05-30 14:05:00,41.84,41.88,41.84,41.88,28200.0,35.4099,35.4438,35.4099,35.4438,28200.0
2014-05-30 14:10:00,41.88,41.88,41.87,41.88,30400.0,35.4438,35.4438,35.4353,35.4438,30400.0
2014-05-30 14:15:00,41.88,41.88,41.87,41.88,18000.0,35.4438,35.4438,35.4353,35.4438,18000.0
2014-05-30 14:20:00,41.88,41.9,41.85,41.87,91000.0,35.4438,35.4607,35.4184,35.4353,91000.0
2014-05-30 14:25:00,41.88,41.88,41.86,41.88,22000.0,35.4438,35.4438,35.4269,35.4438,22000.0
2014-05-30 14:30:00,41.88,41.88,41.86,41.86,28800.0,35.4438,35.4438,35.4269,35.4269,28800.0
2014-05-30 14:35:00,41.86,41.87,41.86,41.87,17000.0,35.4269,35.4353,35.4269,35.4353,17000.0
2014-05-30 14:40:00,41.87,41.91,41.86,41.86,67400.0,35.4353,35.4692,35.4269,35.4269,67400.0
2014-05-30 14:45:00,41.86,41.88,41.86,41.88,24800.0,35.4269,35.4438,35.4269,35.4438,24800.0
2014-05-30 14:50:00,41.88,41.88,41.87,41.87,13600.0,35.4438,35.4438,35.4353,35.4353,13600.0
2014-05-30 14:55:00,41.87,41.87,41.83,41.83,47600.0,35.4353,35.4353,35.4015,35.4015,47600.0
2014-05-30 15:00:00,41.83,41.84,41.83,41.84,37000.0,35.4015,35.4099,35.4015,35.4099,37000.0
2014-05-30 15:05:00,41.84,41.85,41.83,41.85,28000.0,35.4099,35.4184,35.4015,35.4184,28000.0
2014-05-30 15:10:00,41.85,41.87,41.85,41.86,24200.0,35.4184,35.4353,35.4184,35.4269,24200.0
2014-05-30 15:15:00,41.87,41.87,41.85,41.85,32600.0,35.4353,35.4353,35.4184,35.4184,32600.0
2014-05-30 15:20:00,41.85,41.86,41.83,41.83,41800.0,35.4184,35.4269,35.4015,35.4015,41800.0
2014-05-30 15:25:00,41.83,41.85,41.82,41.84,50000.0,35.4015,35.4184,35.393,35.4099,50000.0
2014-05-30 15:30:00,41.85,41.86,41.84,41.85,35000.0,35.4184,35.4269,35.4099,35.4184,35000.0
2014-05-30 15:35:00,41.86,41.9,41.86,41.87,80400.0,35.4269,35.4607,35.4269,35.4353,80400.0
2014-05-30 15:40:00,41.88,41.89,41.87,41.89,52000.0,35.4438,35.4522,35.4353,35.4522,52000.0
2014-05-30 15:45:00,41.89,41.91,41.88,41.9,61600.0,35.4522,35.4692,35.4438,35.4607,61600.0
2014-05-30 15:50:00,41.9,41.91,41.89,41.89,104800.0,35.4607,35.4692,35.4522,35.4522,104800.0
2014-05-30 15:55:00,41.9,41.92,41.88,41.88,238000.0,35.4607,35.4776,35.4438,35.4438,238000.0
2014-06-02 09:30:00,42.02,42.04,41.9,41.9,47200.0,35.5623,35.5792,35.4607,35.4607,47200.0
2014-06-02 09:35:00,41.9,41.9,41.79,41.79,29000.0,35.4607,35.4607,35.3676,35.3676,29000.0
2014-06-02 09:40:00,41.8,41.82,41.69,41.69,104200.0,35.3761,35.393,35.283,35.283,104200.0
2014-06-02 09:45:00,41.68,41.72,41.65,41.65,77000.0,35.2745,35.3084,35.2491,35.2491,77000.0
2014-06-02 09:50:00,41.65,41.71,41.64,41.71,59600.0,35.2491,35.2999,35.2407,35.2999,59600.0
2014-06-02 09:55:00,41.71,41.71,41.67,41.68,9600.0,35.2999,35.2999,35.2661,35.2745,9600.0
2014-06-02 10:00:00,41.66,41.69,41.59,41.6,17800.0,35.2576,35.283,35.1983,35.2068,17800.0
2014-06-02 10:05:00,41.63,41.65,41.59,41.59,15800.0,35.2322,35.2491,35.1983,35.1983,15800.0
2014-06-02 10:10:00,41.59,41.63,41.58,41.63,81800.0,35.1983,35.2322,35.1899,35.2322,81800.0
2014-06-02 10:15:00,41.63,41.69,41.63,41.69,23600.0,35.2322,35.283,35.2322,35.283,23600.0
2014-06-02 10:20:00,41.68,41.69,41.67,41.67,14400.0,35.2745,35.283,35.2661,35.2661,14400.0
2014-06-02 10:25:00,41.67,41.7,41.67,41.7,6600.0,35.2661,35.2914,35.2661,35.2914,6600.0
2014-06-02 10:30:00,41.7,41.72,41.67,41.68,69400.0,35.2914,35.3084,35.2661,35.2745,69400.0
2014-06-02 10:35:00,41.69,41.71,41.68,41.71,7200.0,35.283,35.2999,35.2745,35.2999,7200.0
2014-06-02 10:40:00,41.72,41.73,41.67,41.67,11000.0,35.3084,35.3168,35.2661,35.2661,11000.0
2014-06-02 10:45:00,41.68,41.69,41.61,41.61,71200.0,35.2745,35.283,35.2153,35.2153,71200.0
2014-06-02 10:50:00,41.62,41.63,41.6,41.6,15200.0,35.2237,35.2322,35.2068,35.2068,15200.0
2014-06-02 10:55:00,41.6,41.69,41.6,41.68,17600.0,35.2068,35.283,35.2068,35.2745,17600.0
2014-06-02 11:00:00,41.68,41.69,41.66,41.68,7800.0,35.2745,35.283,35.2576,35.2745,7800.0
2014-06-02 11:05:00,41.69,41.73,41.67,41.73,17800.0,35.283,35.3168,35.2661,35.3168,17800.0
2014-06-02 11:10:00,41.74,41.76,41.74,41.74,14000.0,35.3253,35.3422,35.3253,35.3253,14000.0
2014-06-02 11:15:00,41.75,41.75,41.73,41.75,9600.0,35.3338,35.3338,35.3168,35.3338,9600.0
2014-06-02 11:20:00,41.74,41.76,41.74,41.75,10400.0,35.3253,35.3422,35.3253,35.3338,10400.0
2014-06-02 11:25:00,41.74,41.84,41.74,41.84,50400.0,35.3253,35.4099,35.3253,35.4099,50400.0
2014-06-02 11:30:00,41.84,41.85,41.82,41.84,21600.0,35.4099,35.4184,35.393,35.4099,21600.0
2014-06-02 11:35:00,41.84,41.84,41.81,41.82,21000.0,35.4099,35.4099,35.3845,35.393,21000.0
2014-06-02 11:40:00,41.82,41.85,41.82,41.85,8000.0,35.393,35.4184,35.393,35.4184,8000.0
2014-06-02 11:45:00,41.84,41.86,41.84,41.86,8600.0,35.4099,35.4269,35.4099,35.4269,8600.0
2014-06-02 11:50:00,41.85,41.88,41.85,41.87,3800.0,35.4184,35.4438,35.4184,35.4353,3800.0
2014-06-02 11:55:00,41.86,41.87,41.83,41.83,14800.0,35.4269,35.4353,35.4015,35.4015,14800.0
2014-06-02 12:00:00,41.84,41.84,41.84,41.84,200.0,35.4099,35.4099,35.4099,35.4099,200.0
2014-06-02 12:05:00,41.84,41.84,41.82,41.83,4200.0,35.4099,35.4099,35.393,35.4015,4200.0
2014-06-02 12:10:00,41.84,41.85,41.83,41.85,5400.0,35.4099,35.4184,35.4015,35.4184,5400.0
2014-06-02 12:15:00,41.84,41.84,41.82,41.83,6600.0,35.4099,35.4099,35.393,35.4015,6600.0
2014-06-02 12:20:00,41.81,41.83,41.8,41.83,60600.0,35.3845,35.4015,35.3761,35.4015,60600.0
2014-06-02 12:25:00,41.83,41.83,41.81,41.82,2000.0,35.4015,35.4015,35.3845,35.393,2000.0
2014-06-02 12:30:00,41.82,41.83,41.82,41.82,4800.0,35.393,35.4015,35.393,35.393,4800.0
2014-06-02 12:35:00,41.82,41.82,41.8,41.8,4400.0,35.393,35.393,35.3761,35.3761,4400.0
2014-06-02 12:40:00,41.8,41.82,41.8,41.82,5200.0,35.3761,35.393,35.3761,35.393,5200.0
2014-06-02 12:45:00,41.82,41.83,41.82,41.83,3200.0,35.393,35.4015,35.393,35.4015,3200.0
2014-06-02 12:50:00,41.83,41.83,41.81,41.82,14200.0,35.4015,35.4015,35.3845,35.393,14200.0
2014-06-02 12:55:00,41.82,41.82,41.81,41.81,12200.0,35.393,35.393,35.3845,35.3845,12200.0
2014-06-02 13:00:00,41.81,41.83,41.81,41.83,7600.0,35.3845,35.4015,35.3845,35.4015,7600.0
2014-06-02 13:05:00,41.81,41.81,41.79,41.8,5400.0,35.3845,35.3845,35.3676,35.3761,5400.0
2014-06-02 13:10:00,41.8,41.81,41.79,41.79,8000.0,35.3761,35.3845,35.3676,35.3676,8000.0
2014-06-02 13:15:00,41.79,41.8,41.79,41.8,19000.0,35.3676,35.3761,35.3676,35.3761,19000.0
2014-06-02 13:20:00,41.81,41.82,41.8,41.82,6600.0,35.3845,35.393,35.3761,35.393,6600.0
2014-06-02 13:25:00,41.82,41.84,41.81,41.83,24600.0,35.393,35.4099,35.3845,35.4015,24600.0
2014-06-02 13:30:00,41.82,41.84,41.81,41.83,18600.0,35.393,35.4099,35.3845,35.4015,18600.0
2014-06-02 13:35:00,41.83,41.84,41.83,41.83,12000.0,35.4015,35.4099,35.4015,35.4015,12000.0
2014-06-02 13:40:00,41.83,41.83,41.8,41.8,23800.0,35.4015,35.4015,35.3761,35.3761,23800.0
2014-06-02 13:45:00,41.79,41.82,41.79,41.8,24600.0,35.3676,35.393,35.3676,35.3761,24600.0
2014-06-02 13:50:00,41.8,41.82,41.8,41.8,32600.0,35.3761,35.393,35.3761,35.3761,32600.0
2014-06-02 13:55:00,41.8,41.83,41.8,41.82,10600.0,35.3761,35.4015,35.3761,35.393,10600.0
2014-06-02 14:00:00,41.82,41.83,41.82,41.83,8800.0,35.393,35.4015,35.393,35.4015,8800.0
2014-06-02 14:05:00,41.83,41.83,41.83,41.83,6800.0,35.4015,35.4015,35.4015,35.4015,6800.0
2014-06-02 14:10:00,41.83,41.83,41.78,41.79,774000.0,35.4015,35.4015,35.3591,35.3676,774000.0
2014-06-02 14:15:00,41.78,41.78,41.76,41.77,45600.0,35.3591,35.3591,35.3422,35.3507,45600.0
2014-06-02 14:20:00,41.78,41.8,41.77,41.8,11200.0,35.3591,35.3761,35.3507,35.3761,11200.0
2014-06-02 14:25:00,41.81,41.81,41.79,41.8,25600.0,35.3845,35.3845,35.3676,35.3761,25600.0
2014-06-02 14:30:00,41.8,41.81,41.79,41.79,19800.0,35.3761,35.3845,35.3676,35.3676,19800.0
2014-06-02 14:35:00,41.8,41.81,41.8,41.81,9000.0,35.3761,35.3845,35.3761,35.3845,9000.0
2014-06-02 14:40:00,41.81,41.81,41.8,41.8,20000.0,35.3845,35.3845,35.3761,35.3761,20000.0
2014-06-02 14:45:00,41.8,41.82,41.8,41.82,15800.0,35.3761,35.393,35.3761,35.393,15800.0
2014-06-02 14:50:00,41.82,41.82,41.82,41.82,200.0,35.393,35.393,35.393,35.393,200.0
2014-06-02 14:55:00,41.81,41.81,41.8,41.81,21200.0,35.3845,35.3845,35.3761,35.3845,21200.0
2014-06-02 15:00:00,41.81,41.81,41.79,41.79,17400.0,35.3845,35.3845,35.3676,35.3676,17400.0
2014-06-02 15:05:00,41.79,41.8,41.79,41.8,8000.0,35.3676,35.3761,35.3676,35.3761,8000.0
2014-06-02 15:10:00,41.8,41.8,41.77,41.77,36000.0,35.3761,35.3761,35.3507,35.3507,36000.0
2014-06-02 15:15:00,41.77,41.8,41.77,41.8,33400.0,35.3507,35.3761,35.3507,35.3761,33400.0
2014-06-02 15:20:00,41.8,41.8,41.79,41.79,5000.0,35.3761,35.3761,35.3676,35.3676,5000.0
2014-06-02 15:25:00,41.79,41.79,41.77,41.77,11400.0,35.3676,35.3676,35.3507,35.3507,11400.0
2014-06-02 15:30:00,41.77,41.79,41.77,41.79,19400.0,35.3507,35.3676,35.3507,35.3676,19400.0
2014-06-02 15:35:00,41.79,41.81,41.79,41.8,26600.0,35.3676,35.3845,35.3676,35.3761,26600.0
2014-06-02 15:40:00,41.8,41.82,41.8,41.82,16600.0,35.3761,35.393,35.3761,35.393,16600.0
2014-06-02 15:45:00,41.82,41.83,41.81,41.81,74400.0,35.393,35.4015,35.3845,35.3845,74400.0
2014-06-02 15:50:00,41.82,41.82,41.8,41.81,114000.0,35.393,35.393,35.3761,35.3845,114000.0
2014-06-02 15:55:00,41.8,41.81,41.78,41.79,124400.0,35.3761,35.3845,35.3591,35.3676,124400.0
2014-06-03 09:30:00,41.63,41.73,41.55,41.66,212400.0,35.2322,35.3168,35.1645,35.2576,212400.0
2014-06-03 09:35:00,41.66,41.66,41.54,41.63,112200.0,35.2576,35.2576,35.156,35.2322,112200.0
2014-06-03 09:40:00,41.63,41.69,41.62,41.68,32000.0,35.2322,35.283,35.2237,35.2745,32000.0
2014-06-03 09:45:00,41.67,41.67,41.6,41.6,48600.0,35.2661,35.2661,35.2068,35.2068,48600.0
2014-06-03 09:50:00,41.6,41.71,41.6,41.69,17400.0,35.2068,35.2999,35.2068,35.283,17400.0
2014-06-03 09:55:00,41.69,41.72,41.66,41.71,56000.0,35.283,35.3084,35.2576,35.2999,56000.0
2014-06-03 10:00:00,41.73,41.8,41.72,41.8,28200.0,35.3168,35.3761,35.3084,35.3761,28200.0
2014-06-03 10:05:00,41.8,41.86,41.78,41.83,204800.0,35.3761,35.4269,35.3591,35.4015,204800.0
2014-06-03 10:10:00,41.83,41.83,41.78,41.81,39400.0,35.4015,35.4015,35.3591,35.3845,39400.0
2014-06-03 10:15:00,41.81,41.83,41.77,41.79,31200.0,35.3845,35.4015,35.3507,35.3676,31200.0
2014-06-03 10:20:00,41.79,41.81,41.76,41.8,40200.0,35.3676,35.3845,35.3422,35.3761,40200.0
2014-06-03 10:25:00,41.8,41.82,41.77,41.81,32000.0,35.3761,35.393,35.3507,35.3845,32000.0
2014-06-03 10:30:00,41.81,41.87,41.81,41.87,19000.0,35.3845,35.4353,35.3845,35.4353,19000.0
2014-06-03 10:35:00,41.87,41.9,41.86,41.88,16600.0,35.4353,35.4607,35.4269,35.4438,16600.0
2014-06-03 10:40:00,41.87,41.88,41.8,41.8,16800.0,35.4353,35.4438,35.3761,35.3761,16800.0
2014-06-03 10:45:00,41.81,41.81,41.74,41.77,22600.0,35.3845,35.3845,35.3253,35.3507,22600.0
2014-06-03 10:50:00,41.77,41.81,41.73,41.73,29600.0,35.3507,35.3845,35.3168,35.3168,29600.0
2014-06-03 10:55:00,41.73,41.79,41.73,41.79,36000.0,35.3168,35.3676,35.3168,35.3676,36000.0
2014-06-03 11:00:00,41.78,41.78,41.77,41.78,9800.0,35.3591,35.3591,35.3507,35.3591,9800.0
2014-06-03 11:05:00,41.77,41.77,41.75,41.77,13200.0,35.3507,35.3507,35.3338,35.3507,13200.0
2014-06-03 11:10:00,41.77,41.8,41.77,41.8,14600.0,35.3507,35.3761,35.3507,35.3761,14600.0
2014-06-03 11:15:00,41.79,41.81,41.77,41.79,15200.0,35.3676,35.3845,35.3507,35.3676,15200.0
2014-06-03 11:20:00,41.77,41.79,41.76,41.78,16200.0,35.3507,35.3676,35.3422,35.3591,16200.0
2014-06-03 11:25:00,41.77,41.77,41.72,41.73,65600.0,35.3507,35.3507,35.3084,35.3168,65600.0
2014-06-03 11:30:00,41.72,41.74,41.7,41.74,47400.0,35.3084,35.3253,35.2914,35.3253,47400.0
2014-06-03 11:35:00,41.72,41.73,41.71,41.71,18600.0,35.3084,35.3168,35.2999,35.2999,18600.0
2014-06-03 11:40:00,41.7,41.7,41.67,41.67,31800.0,35.2914,35.2914,35.2661,35.2661,31800.0
2014-06-03 11:45:00,41.67,41.69,41.66,41.69,16800.0,35.2661,35.283,35.2576,35.283,16800.0
2014-06-03 11:50:00,41.68,41.7,41.67,41.68,18600.0,35.2745,35.2914,35.2661,35.2745,18600.0
2014-06-03 11:55:00,41.67,41.68,41.65,41.67,11400.0,35.2661,35.2745,35.2491,35.2661,11400.0
2014-06-03 12:00:00,41.67,41.73,41.67,41.72,18800.0,35.2661,35.3168,35.2661,35.3084,18800.0
2014-06-03 12:05:00,41.72,41.73,41.72,41.72,13400.0,35.3084,35.3168,35.3084,35.3084,13400.0
2014-06-03 12:10:00,41.72,41.77,41.71,41.77,14800.0,35.3084,35.3507,35.2999,35.3507,14800.0
2014-06-03 12:15:00,41.76,41.77,41.76,41.77,11000.0,35.3422,35.3507,35.3422,35.3507,11000.0
2014-06-03 12:20:00,41.78,41.8,41.78,41.79,10400.0,35.3591,35.3761,35.3591,35.3676,10400.0
2014-06-03 12:25:00,41.79,41.79,41.74,41.75,17400.0,35.3676,35.3676,35.3253,35.3338,17400.0
2014-06-03 12:30:00,41.76,41.77,41.76,41.77,2800.0,35.3422,35.3507,35.3422,35.3507,2800.0
2014-06-03 12:35:00,41.77,41.77,41.76,41.77,2400.0,35.3507,35.3507,35.3422,35.3507,2400.0
2014-06-03 12:40:00,41.77,41.79,41.77,41.77,1600.0,35.3507,35.3676,35.3507,35.3507,1600.0
2014-06-03 12:45:00,41.79,41.79,41.77,41.79,9200.0,35.3676,35.3676,35.3507,35.3676,9200.0
2014-06-03 12:50:00,41.79,41.81,41.78,41.8,7200.0,35.3676,35.3845,35.3591,35.3761,7200.0
2014-06-03 12:55:00,41.8,41.8,41.79,41.8,1600.0,35.3761,35.3761,35.3676,35.3761,1600.0
2014-06-03 13:00:00,41.8,41.81,41.78,41.78,1400.0,35.3761,35.3845,35.3591,35.3591,1400.0
2014-06-03 13:05:00,41.8,41.85,41.8,41.85,11800.0,35.3761,35.4184,35.3761,35.4184,11800.0
2014-06-03 13:10:00,41.84,41.85,41.84,41.85,4800.0,35.4099,35.4184,35.4099,35.4184,4800.0
2014-06-03 13:15:00,41.85,41.85,41.84,41.85,17400.0,35.4184,35.4184,35.4099,35.4184,17400.0
2014-06-03 13:20:00,41.84,41.88,41.84,41.88,4800.0,35.4099,35.4438,35.4099,35.4438,4800.0
2014-06-03 13:25:00,41.88,41.89,41.87,41.89,9600.0,35.4438,35.4522,35.4353,35.4522,9600.0
2014-06-03 13:30:00,41.88,41.9,41.88,41.88,8400.0,35.4438,35.4607,35.4438,35.4438,8400.0
2014-06-03 13:35:00,41.88,41.88,41.85,41.87,9200.0,35.4438,35.4438,35.4184,35.4353,9200.0
2014-06-03 13:40:00,41.87,41.88,41.85,41.87,5000.0,35.4353,35.4438,35.4184,35.4353,5000.0
2014-06-03 13:45:00,41.86,41.88,41.86,41.86,3400.0,35.4269,35.4438,35.4269,35.4269,3400.0
2014-06-03 13:50:00,41.86,41.88,41.85,41.88,4000.0,35.4269,35.4438,35.4184,35.4438,4000.0
2014-06-03 13:55:00,41.88,41.88,41.87,41.88,7000.0,35.4438,35.4438,35.4353,35.4438,7000.0
2014-06-03 14:00:00,41.88,41.9,41.88,41.88,5800.0,35.4438,35.4607,35.4438,35.4438,5800.0
2014-06-03 14:05:00,41.88,41.9,41.88,41.9,5200.0,35.4438,35.4607,35.4438,35.4607,5200.0
2014-06-03 14:10:00,41.89,41.89,41.85,41.88,12400.0,35.4522,35.4522,35.4184,35.4438,12400.0
2014-06-03 14:15:00,41.88,41.92,41.88,41.92,6400.0,35.4438,35.4776,35.4438,35.4776,6400.0
2014-06-03 14:20:00,41.92,41.95,41.92,41.94,19200.0,35.4776,35.503,35.4776,35.4946,19200.0
2014-06-03 14:25:00,41.94,41.97,41.94,41.97,5800.0,35.4946,35.5199,35.4946,35.5199,5800.0
2014-06-03 14:30:00,41.98,41.98,41.94,41.94,62600.0,35.5284,35.5284,35.4946,35.4946,62600.0
2014-06-03 14:35:00,41.94,41.95,41.93,41.94,22400.0,35.4946,35.503,35.4861,35.4946,22400.0
2014-06-03 14:40:00,41.94,41.95,41.94,41.94,6600.0,35.4946,35.503,35.4946,35.4946,6600.0
2014-06-03 14:45:00,41.94,41.95,41.91,41.91,9600.0,35.4946,35.503,35.4692,35.4692,9600.0
2014-06-03 14:50:00,41.91,41.92,41.9,41.92,5800.0,35.4692,35.4776,35.4607,35.4776,5800.0
2014-06-03 14:55:00,41.91,41.92,41.9,41.92,5400.0,35.4692,35.4776,35.4607,35.4776,5400.0
2014-06-03 15:00:00,41.91,41.92,41.85,41.88,113200.0,35.4692,35.4776,35.4184,35.4438,113200.0
2014-06-03 15:05:00,41.88,41.9,41.87,41.9,14800.0,35.4438,35.4607,35.4353,35.4607,14800.0
2014-06-03 15:10:00,41.89,41.92,41.89,41.91,13200.0,35.4522,35.4776,35.4522,35.4692,13200.0
2014-06-03 15:15:00,41.91,41.92,41.9,41.91,13800.0,35.4692,35.4776,35.4607,35.4692,13800.0
2014-06-03 15:20:00,41.9,41.91,41.89,41.9,6000.0,35.4607,35.4692,35.4522,35.4607,6000.0
2014-06-03 15:25:00,41.9,41.91,41.9,41.91,7000.0,35.4607,35.4692,35.4607,35.4692,7000.0
2014-06-03 15:30:00,41.92,41.93,41.91,41.91,28600.0,35.4776,35.4861,35.4692,35.4692,28600.0
2014-06-03 15:35:00,41.91,41.92,41.9,41.91,10400.0,35.4692,35.4776,35.4607,35.4692,10400.0
2014-06-03 15:40:00,41.91,41.92,41.91,41.91,18000.0,35.4692,35.4776,35.4692,35.4692,18000.0
2014-06-03 15:45:00,41.9,41.92,41.9,41.92,32800.0,35.4607,35.4776,35.4607,35.4776,32800.0
2014-06-03 15:50:00,41.92,41.93,41.92,41.93,52600.0,35.4776,35.4861,35.4776,35.4861,52600.0
2014-06-03 15:55:00,41.93,41.93,41.88,41.88,150600.0,35.4861,35.4861,35.4438,35.4438,150600.0
2014-06-04 09:30:00,41.66,41.83,41.66,41.81,42200.0,35.2576,35.4015,35.2576,35.3845,42200.0
2014-06-04 09:35:00,41.82,41.85,41.79,41.83,31600.0,35.393,35.4184,35.3676,35.4015,31600.0
2014-06-04 09:40:00,41.82,41.82,41.7,41.74,17400.0,35.393,35.393,35.2914,35.3253,17400.0
2014-06-04 09:45:00,41.74,41.85,41.73,41.84,53200.0,35.3253,35.4184,35.3168,35.4099,53200.0
2014-06-04 09:50:00,41.85,41.87,41.83,41.87,5000.0,35.4184,35.4353,35.4015,35.4353,5000.0
2014-06-04 09:55:00,41.88,41.88,41.86,41.88,2800.0,35.4438,35.4438,35.4269,35.4438,2800.0
2014-06-04 10:00:00,41.89,41.94,41.87,41.89,9000.0,35.4522,35.4946,35.4353,35.4522,9000.0
2014-06-04 10:05:00,41.89,41.89,41.86,41.88,6600.0,35.4522,35.4522,35.4269,35.4438,6600.0
2014-06-04 10:10:00,41.89,41.94,41.89,41.94,4600.0,35.4522,35.4946,35.4522,35.4946,4600.0
2014-06-04 10:15:00,41.93,41.96,41.93,41.94,5800.0,35.4861,35.5115,35.4861,35.4946,5800.0
2014-06-04 10:20:00,41.94,41.97,41.93,41.94,35800.0,35.4946,35.5199,35.4861,35.4946,35800.0
2014-06-04 10:25:00,41.94,41.96,41.93,41.95,42200.0,35.4946,35.5115,35.4861,35.503,42200.0
2014-06-04 10:30:00,41.94,41.97,41.94,41.96,40800.0,35.4946,35.5199,35.4946,35.5115,40800.0
2014-06-04 10:35:00,41.96,41.99,41.96,41.99,71200.0,35.5115,35.5369,35.5115,35.5369,71200.0
2014-06-04 10:40:00,41.99,42.02,41.98,42.02,47400.0,35.5369,35.5623,35.5284,35.5623,47400.0
2014-06-04 10:45:00,42.0,42.01,41.97,41.97,3000.0,35.5453,35.5538,35.5199,35.5199,3000.0
2014-06-04 10:50:00,41.98,42.05,41.98,42.05,36000.0,35.5284,35.5877,35.5284,35.5877,36000.0
2014-06-04 10:55:00,42.05,42.06,42.04,42.05,77400.0,35.5877,35.5961,35.5792,35.5877,77400.0
2014-06-04 11:00:00,42.08,42.09,42.05,42.06,13400.0,35.613,35.6215,35.5877,35.5961,13400.0
2014-06-04 11:05:00,42.07,42.08,42.05,42.07,12800.0,35.6046,35.613,35.5877,35.6046,12800.0
2014-06-04 11:10:00,42.07,42.08,42.05,42.06,8200.0,35.6046,35.613,35.5877,35.5961,8200.0
2014-06-04 11:15:00,42.07,42.07,42.05,42.07,17200.0,35.6046,35.6046,35.5877,35.6046,17200.0
2014-06-04 11:20:00,42.07,42.16,42.07,42.15,14200.0,35.6046,35.6807,35.6046,35.6723,14200.0
2014-06-04 11:25:00,42.14,42.17,42.14,42.16,13800.0,35.6638,35.6892,35.6638,35.6807,13800.0
2014-06-04 11:30:00,42.15,42.15,42.13,42.13,4400.0,35.6723,35.6723,35.6554,35.6554,4400.0
2014-06-04 11:35:00,42.14,42.14,42.12,42.13,3200.0,35.6638,35.6638,35.6469,35.6554,3200.0
2014-06-04 11:40:00,42.12,42.13,42.12,42.13,14200.0,35.6469,35.6554,35.6469,35.6554,14200.0
2014-06-04 11:45:00,42.13,42.14,42.13,42.13,10800.0,35.6554,35.6638,35.6554,35.6554,10800.0
2014-06-04 11:50:00,42.12,42.13,42.1,42.13,62000.0,35.6469,35.6554,35.63,35.6554,62000.0
2014-06-04 11:55:00,42.13,42.16,42.13,42.15,29000.0,35.6554,35.6807,35.6554,35.6723,29000.0
2014-06-04 12:00:00,42.14,42.18,42.13,42.18,12800.0,35.6638,35.6977,35.6554,35.6977,12800.0
2014-06-04 12:05:00,42.18,42.2,42.18,42.19,4600.0,35.6977,35.7146,35.6977,35.7061,4600.0
2014-06-04 12:10:00,42.19,42.2,42.18,42.19,13400.0,35.7061,35.7146,35.6977,35.7061,13400.0
2014-06-04 12:15:00,42.18,42.22,42.18,42.19,70000.0,35.6977,35.7315,35.6977,35.7061,70000.0
2014-06-04 12:20:00,42.19,42.21,42.18,42.21,18200.0,35.7061,35.7231,35.6977,35.7231,18200.0
2014-06-04 12:25:00,42.21,42.22,42.2,42.22,6800.0,35.7231,35.7315,35.7146,35.7315,6800.0
2014-06-04 12:30:00,42.22,42.22,42.2,42.2,14400.0,35.7315,35.7315,35.7146,35.7146,14400.0
2014-06-04 12:35:00,42.2,42.22,42.2,42.21,37600.0,35.7146,35.7315,35.7146,35.7231,37600.0
2014-06-04 12:40:00,42.21,42.23,42.21,42.23,19600.0,35.7231,35.74,35.7231,35.74,19600.0
2014-06-04 12:45:00,42.23,42.24,42.23,42.24,18200.0,35.74,35.7485,35.74,35.7485,18200.0
2014-06-04 12:50:00,42.24,42.27,42.24,42.27,16200.0,35.7485,35.7738,35.7485,35.7738,16200.0
2014-06-04 12:55:00,42.27,42.27,42.27,42.27,10800.0,35.7738,35.7738,35.7738,35.7738,10800.0
2014-06-04 13:00:00,42.27,42.3,42.26,42.29,23800.0,35.7738,35.7992,35.7654,35.7908,23800.0
2014-06-04 13:05:00,42.29,42.29,42.28,42.28,8600.0,35.7908,35.7908,35.7823,35.7823,8600.0
2014-06-04 13:10:00,42.29,42.29,42.28,42.29,11800.0,35.7908,35.7908,35.7823,35.7908,11800.0
2014-06-04 13:15:00,42.29,42.29,42.27,42.29,7400.0,35.7908,35.7908,35.7738,35.7908,7400.0
2014-06-04 13:20:00,42.29,42.29,42.27,42.27,17200.0,35.7908,35.7908,35.7738,35.7738,17200.0
2014-06-04 13:25:00,42.27,42.28,42.26,42.27,5800.0,35.7738,35.7823,35.7654,35.7738,5800.0
2014-06-04 13:30:00,42.27,42.27,42.25,42.27,6000.0,35.7738,35.7738,35.7569,35.7738,6000.0
2014-06-04 13:35:00,42.27,42.27,42.26,42.27,4000.0,35.7738,35.7738,35.7654,35.7738,4000.0
2014-06-04 13:40:00,42.27,42.29,42.27,42.28,9000.0,35.7738,35.7908,35.7738,35.7823,9000.0
2014-06-04 13:45:00,42.27,42.27,42.27,42.27,4600.0,35.7738,35.7738,35.7738,35.7738,4600.0
2014-06-04 13:50:00,42.27,42.29,42.27,42.29,5800.0,35.7738,35.7908,35.7738,35.7908,5800.0
2014-06-04 13:55:00,42.29,42.29,42.29,42.29,4000.0,35.7908,35.7908,35.7908,35.7908,4000.0
2014-06-04 14:00:00,42.29,42.29,42.26,42.26,9200.0,35.7908,35.7908,35.7654,35.7654,9200.0
2014-06-04 14:05:00,42.26,42.27,42.26,42.27,6400.0,35.7654,35.7738,35.7654,35.7738,6400.0
2014-06-04 14:10:00,42.27,42.27,42.25,42.27,9400.0,35.7738,35.7738,35.7569,35.7738,9400.0
2014-06-04 14:15:00,42.26,42.27,42.25,42.26,10600.0,35.7654,35.7738,35.7569,35.7654,10600.0
2014-06-04 14:20:00,42.26,42.26,42.2,42.23,18000.0,35.7654,35.7654,35.7146,35.74,18000.0
2014-06-04 14:25:00,42.23,42.24,42.2,42.22,70600.0,35.74,35.7485,35.7146,35.7315,70600.0
2014-06-04 14:30:00,42.21,42.23,42.2,42.22,12200.0,35.7231,35.74,35.7146,35.7315,12200.0
2014-06-04 14:35:00,42.21,42.24,42.21,42.23,9200.0,35.7231,35.7485,35.7231,35.74,9200.0
2014-06-04 14:40:00,42.23,42.23,42.2,42.21,25400.0,35.74,35.74,35.7146,35.7231,25400.0
2014-06-04 14:45:00,42.2,42.21,42.16,42.17,36800.0,35.7146,35.7231,35.6807,35.6892,36800.0
2014-06-04 14:50:00,42.16,42.18,42.16,42.18,15200.0,35.6807,35.6977,35.6807,35.6977,15200.0
2014-06-04 14:55:00,42.18,42.19,42.17,42.19,20000.0,35.6977,35.7061,35.6892,35.7061,20000.0
2014-06-04 15:00:00,42.18,42.2,42.17,42.19,20600.0,35.6977,35.7146,35.6892,35.7061,20600.0
2014-06-04 15:05:00,42.19,42.2,42.19,42.2,30200.0,35.7061,35.7146,35.7061,35.7146,30200.0
2014-06-04 15:10:00,42.2,42.22,42.2,42.21,29400.0,35.7146,35.7315,35.7146,35.7231,29400.0
2014-06-04 15:15:00,42.21,42.22,42.19,42.2,29600.0,35.7231,35.7315,35.7061,35.7146,29600.0
2014-06-04 15:20:00,42.2,42.2,42.18,42.2,32800.0,35.7146,35.7146,35.6977,35.7146,32800.0
2014-06-04 15:25:00,42.2,42.21,42.19,42.21,19600.0,35.7146,35.7231,35.7061,35.7231,19600.0
2014-06-04 15:30:00,42.21,42.22,42.21,42.21,26200.0,35.7231,35.7315,35.7231,35.7231,26200.0
2014-06-04 15:35:00,42.21,42.23,42.21,42.23,38400.0,35.7231,35.74,35.7231,35.74,38400.0
2014-06-04 15:40:00,42.23,42.23,42.22,42.23,26200.0,35.74,35.74,35.7315,35.74,26200.0
2014-06-04 15:45:00,42.22,42.23,42.22,42.23,29800.0,35.7315,35.74,35.7315,35.74,29800.0
2014-06-04 15:50:00,42.23,42.25,42.23,42.24,63400.0,35.74,35.7569,35.74,35.7485,63400.0
2014-06-04 15:55:00,42.24,42.26,42.24,42.24,252600.0,35.7485,35.7654,35.7485,35.7485,252600.0
2014-06-05 09:30:00,42.3,42.4,42.21,42.21,95400.0,35.7992,35.8839,35.7231,35.7231,95400.0
2014-06-05 09:35:00,42.19,42.2,42.1,42.12,70800.0,35.7061,35.7146,35.63,35.6469,70800.0
2014-06-05 09:40:00,42.1,42.1,41.96,42.05,111800.0,35.63,35.63,35.5115,35.5877,111800.0
2014-06-05 09:45:00,42.04,42.09,42.04,42.06,68800.0,35.5792,35.6215,35.5792,35.5961,68800.0
2014-06-05 09:50:00,42.06,42.07,41.98,41.98,218400.0,35.5961,35.6046,35.5284,35.5284,218400.0
2014-06-05 09:55:00,41.98,42.01,41.95,41.98,159000.0,35.5284,35.5538,35.503,35.5284,159000.0
2014-06-05 10:00:00,41.98,42.02,41.92,41.95,398800.0,35.5284,35.5623,35.4776,35.503,398800.0
2014-06-05 10:05:00,41.96,42.01,41.92,41.92,85400.0,35.5115,35.5538,35.4776,35.4776,85400.0
2014-06-05 10:10:00,41.9,41.91,41.85,41.85,203200.0,35.4607,35.4692,35.4184,35.4184,203200.0
2014-06-05 10:15:00,41.85,41.92,41.82,41.9,62000.0,35.4184,35.4776,35.393,35.4607,62000.0
2014-06-05 10:20:00,41.89,41.99,41.89,41.97,71800.0,35.4522,35.5369,35.4522,35.5199,71800.0
2014-06-05 10:25:00,41.96,42.04,41.95,42.04,11200.0,35.5115,35.5792,35.503,35.5792,11200.0
2014-06-05 10:30:00,42.02,42.03,41.97,41.98,35800.0,35.5623,35.5707,35.5199,35.5284,35800.0
2014-06-05 10:35:00,41.96,41.96,41.92,41.94,13800.0,35.5115,35.5115,35.4776,35.4946,13800.0
2014-06-05 10:40:00,41.94,42.02,41.94,42.01,13600.0,35.4946,35.5623,35.4946,35.5538,13600.0
2014-06-05 10:45:00,41.99,41.99,41.93,41.96,23600.0,35.5369,35.5369,35.4861,35.5115,23600.0
2014-06-05 10:50:00,41.95,41.97,41.94,41.96,16400.0,35.503,35.5199,35.4946,35.5115,16400.0
2014-06-05 10:55:00,41.97,42.04,41.96,42.02,22800.0,35.5199,35.5792,35.5115,35.5623,22800.0
2014-06-05 11:00:00,42.02,42.06,42.01,42.05,3600.0,35.5623,35.5961,35.5538,35.5877,3600.0
2014-06-05 11:05:00,42.07,42.13,42.07,42.11,3400.0,35.6046,35.6554,35.6046,35.6384,3400.0
2014-06-05 11:10:00,42.12,42.21,42.12,42.2,51600.0,35.6469,35.7231,35.6469,35.7146,51600.0
2014-06-05 11:15:00,42.2,42.24,42.19,42.24,11000.0,35.7146,35.7485,35.7061,35.7485,11000.0
2014-06-05 11:20:00,42.26,42.3,42.24,42.3,141200.0,35.7654,35.7992,35.7485,35.7992,141200.0
2014-06-05 11:25:00,42.3,42.31,42.24,42.26,254200.0,35.7992,35.8077,35.7485,35.7654,254200.0
2014-06-05 11:30:00,42.26,42.32,42.25,42.32,110400.0,35.7654,35.8162,35.7569,35.8162,110400.0
2014-06-05 11:35:00,42.32,42.32,42.3,42.31,19600.0,35.8162,35.8162,35.7992,35.8077,19600.0
2014-06-05 11:40:00,42.31,42.31,42.24,42.29,89800.0,35.8077,35.8077,35.7485,35.7908,89800.0
2014-06-05 11:45:00,42.29,42.34,42.28,42.34,49600.0,35.7908,35.8331,35.7823,35.8331,49600.0
2014-06-05 11:50:00,42.33,42.39,42.32,42.35,201000.0,35.8246,35.8754,35.8162,35.8415,201000.0
2014-06-05 11:55:00,42.35,42.4,42.35,42.39,96600.0,35.8415,35.8839,35.8415,35.8754,96600.0
2014-06-05 12:00:00,42.4,42.48,42.4,42.46,167600.0,35.8839,35.9516,35.8839,35.9346,167600.0
2014-06-05 12:05:00,42.47,42.47,42.45,42.46,16600.0,35.9431,35.9431,35.9262,35.9346,16600.0
2014-06-05 12:10:00,42.46,42.47,42.42,42.45,21600.0,35.9346,35.9431,35.9008,35.9262,21600.0
2014-06-05 12:15:00,42.44,42.44,42.39,42.39,18400.0,35.9177,35.9177,35.8754,35.8754,18400.0
2014-06-05 12:20:00,42.39,42.5,42.39,42.5,107000.0,35.8754,35.9685,35.8754,35.9685,107000.0
2014-06-05 12:25:00,42.49,42.52,42.48,42.52,189600.0,35.96,35.9854,35.9516,35.9854,189600.0
2014-06-05 12:30:00,42.51,42.59,42.51,42.55,218000.0,35.977,36.0447,35.977,36.0108,218000.0
2014-06-05 12:35:00,42.55,42.58,42.53,42.54,17600.0,36.0108,36.0362,35.9939,36.0023,17600.0
2014-06-05 12:40:00,42.53,42.57,42.52,42.55,14600.0,35.9939,36.0277,35.9854,36.0108,14600.0
2014-06-05 12:45:00,42.54,42.54,42.48,42.49,10600.0,36.0023,36.0023,35.9516,35.96,10600.0
2014-06-05 12:50:00,42.49,42.51,42.48,42.49,12200.0,35.96,35.977,35.9516,35.96,12200.0
2014-06-05 12:55:00,42.48,42.48,42.45,42.45,34600.0,35.9516,35.9516,35.9262,35.9262,34600.0
2014-06-05 13:00:00,42.46,42.5,42.46,42.49,9000.0,35.9346,35.9685,35.9346,35.96,9000.0
2014-06-05 13:05:00,42.49,42.52,42.49,42.49,7600.0,35.96,35.9854,35.96,35.96,7600.0
2014-06-05 13:10:00,42.49,42.5,42.48,42.5,4600.0,35.96,35.9685,35.9516,35.9685,4600.0
2014-06-05 13:15:00,42.49,42.51,42.49,42.51,7200.0,35.96,35.977,35.96,35.977,7200.0
2014-06-05 13:20:00,42.5,42.51,42.49,42.49,10800.0,35.9685,35.977,35.96,35.96,10800.0
2014-06-05 13:25:00,42.48,42.48,42.45,42.45,13200.0,35.9516,35.9516,35.9262,35.9262,13200.0
2014-06-05 13:30:00,42.46,42.48,42.46,42.47,6800.0,35.9346,35.9516,35.9346,35.9431,6800.0
2014-06-05 13:35:00,42.47,42.48,42.46,42.46,13000.0,35.9431,35.9516,35.9346,35.9346,13000.0
2014-06-05 13:40:00,42.47,42.48,42.45,42.46,25400.0,35.9431,35.9516,35.9262,35.9346,25400.0
2014-06-05 13:45:00,42.45,42.46,42.45,42.45,18600.0,35.9262,35.9346,35.9262,35.9262,18600.0
2014-06-05 13:50:00,42.46,42.48,42.44,42.48,42200.0,35.9346,35.9516,35.9177,35.9516,42200.0
2014-06-05 13:55:00,42.48,42.49,42.47,42.49,25200.0,35.9516,35.96,35.9431,35.96,25200.0
2014-06-05 14:00:00,42.49,42.5,42.49,42.49,18200.0,35.96,35.9685,35.96,35.96,18200.0
2014-06-05 14:05:00,42.49,42.49,42.48,42.49,19800.0,35.96,35.96,35.9516,35.96,19800.0
2014-06-05 14:10:00,42.49,42.5,42.48,42.48,9000.0,35.96,35.9685,35.9516,35.9516,9000.0
2014-06-05 14:15:00,42.49,42.49,42.48,42.48,2400.0,35.96,35.96,35.9516,35.9516,2400.0
2014-06-05 14:20:00,42.49,42.55,42.49,42.55,13800.0,35.96,36.0108,35.96,36.0108,13800.0
2014-06-05 14:25:00,42.55,42.55,42.51,42.52,70600.0,36.0108,36.0108,35.977,35.9854,70600.0
2014-06-05 14:30:00,42.52,42.58,42.52,42.58,19200.0,35.9854,36.0362,35.9854,36.0362,19200.0
2014-06-05 14:35:00,42.58,42.58,42.54,42.54,6000.0,36.0362,36.0362,36.0023,36.0023,6000.0
2014-06-05 14:40:00,42.55,42.57,42.55,42.56,5200.0,36.0108,36.0277,36.0108,36.0193,5200.0
2014-06-05 14:45:00,42.56,42.57,42.56,42.56,4000.0,36.0193,36.0277,36.0193,36.0193,4000.0
2014-06-05 14:50:00,42.56,42.56,42.5,42.51,9600.0,36.0193,36.0193,35.9685,35.977,9600.0
2014-06-05 14:55:00,42.5,42.52,42.49,42.5,5200.0,35.9685,35.9854,35.96,35.9685,5200.0
2014-06-05 15:00:00,42.5,42.56,42.5,42.54,7200.0,35.9685,36.0193,35.9685,36.0023,7200.0
2014-06-05 15:05:00,42.55,42.55,42.53,42.53,4400.0,36.0108,36.0108,35.9939,35.9939,4400.0
2014-06-05 15:10:00,42.52,42.52,42.51,42.51,3200.0,35.9854,35.9854,35.977,35.977,3200.0
2014-06-05 15:15:00,42.51,42.51,42.49,42.5,12800.0,35.977,35.977,35.96,35.9685,12800.0
2014-06-05 15:20:00,42.5,42.53,42.49,42.52,32800.0,35.9685,35.9939,35.96,35.9854,32800.0
2014-06-05 15:25:00,42.52,42.52,42.49,42.5,11000.0,35.9854,35.9854,35.96,35.9685,11000.0
2014-06-05 15:30:00,42.5,42.5,42.49,42.5,15600.0,35.9685,35.9685,35.96,35.9685,15600.0
2014-06-05 15:35:00,42.49,42.52,42.49,42.52,33600.0,35.96,35.9854,35.96,35.9854,33600.0
2014-06-05 15:40:00,42.52,42.53,42.51,42.52,25800.0,35.9854,35.9939,35.977,35.9854,25800.0
2014-06-05 15:45:00,42.52,42.53,42.51,42.52,36000.0,35.9854,35.9939,35.977,35.9854,36000.0
2014-06-05 15:50:00,42.52,42.52,42.51,42.52,36600.0,35.9854,35.9854,35.977,35.9854,36600.0
2014-06-05 15:55:00,42.52,42.52,42.49,42.51,90800.0,35.9854,35.9854,35.96,35.977,90800.0
2014-06-06 09:30:00,42.59,42.8,42.58,42.77,91000.0,36.0447,36.2224,36.0362,36.197,91000.0
2014-06-06 09:35:00,42.8,42.91,42.77,42.89,132400.0,36.2224,36.3155,36.197,36.2986,132400.0
2014-06-06 09:40:00,42.89,42.91,42.83,42.87,14600.0,36.2986,36.3155,36.2478,36.2816,14600.0
2014-06-06 09:45:00,42.88,42.88,42.81,42.86,13400.0,36.2901,36.2901,36.2309,36.2732,13400.0
2014-06-06 09:50:00,42.87,42.87,42.83,42.85,8600.0,36.2816,36.2816,36.2478,36.2647,8600.0
2014-06-06 09:55:00,42.84,42.9,42.83,42.9,15600.0,36.2562,36.307,36.2478,36.307,15600.0
2014-06-06 10:00:00,42.93,43.0,42.93,42.98,130200.0,36.3324,36.3917,36.3324,36.3747,130200.0
2014-06-06 10:05:00,42.98,42.98,42.9,42.94,15000.0,36.3747,36.3747,36.307,36.3409,15000.0
2014-06-06 10:10:00,42.94,42.94,42.87,42.88,18800.0,36.3409,36.3409,36.2816,36.2901,18800.0
2014-06-06 10:15:00,42.87,42.88,42.82,42.84,147600.0,36.2816,36.2901,36.2393,36.2562,147600.0
2014-06-06 10:20:00,42.84,42.88,42.83,42.88,31400.0,36.2562,36.2901,36.2478,36.2901,31400.0
2014-06-06 10:25:00,42.88,42.92,42.85,42.86,15800.0,36.2901,36.3239,36.2647,36.2732,15800.0
2014-06-06 10:30:00,42.9,42.9,42.87,42.88,13200.0,36.307,36.307,36.2816,36.2901,13200.0
2014-06-06 10:35:00,42.88,42.88,42.83,42.83,8600.0,36.2901,36.2901,36.2478,36.2478,8600.0
2014-06-06 10:40:00,42.83,42.84,42.82,42.84,13000.0,36.2478,36.2562,36.2393,36.2562,13000.0
2014-06-06 10:45:00,42.84,42.88,42.83,42.83,48800.0,36.2562,36.2901,36.2478,36.2478,48800.0
2014-06-06 10:50:00,42.83,42.86,42.82,42.86,5200.0,36.2478,36.2732,36.2393,36.2732,5200.0
2014-06-06 10:55:00,42.85,42.86,42.83,42.85,21800.0,36.2647,36.2732,36.2478,36.2647,21800.0
2014-06-06 11:00:00,42.86,42.88,42.84,42.87,13800.0,36.2732,36.2901,36.2562,36.2816,13800.0
2014-06-06 11:05:00,42.87,42.92,42.87,42.92,14000.0,36.2816,36.3239,36.2816,36.3239,14000.0
2014-06-06 11:10:00,42.91,42.91,42.87,42.87,11000.0,36.3155,36.3155,36.2816,36.2816,11000.0
2014-06-06 11:15:00,42.87,42.88,42.85,42.85,6400.0,36.2816,36.2901,36.2647,36.2647,6400.0
2014-06-06 11:20:00,42.86,42.86,42.81,42.82,17200.0,36.2732,36.2732,36.2309,36.2393,17200.0
2014-06-06 11:25:00,42.83,42.83,42.81,42.82,8400.0,36.2478,36.2478,36.2309,36.2393,8400.0
2014-06-06 11:30:00,42.82,42.82,42.77,42.79,16400.0,36.2393,36.2393,36.197,36.2139,16400.0
2014-06-06 11:35:00,42.77,42.8,42.77,42.8,11200.0,36.197,36.2224,36.197,36.2224,11200.0
2014-06-06 11:40:00,42.81,42.83,42.8,42.81,20600.0,36.2309,36.2478,36.2224,36.2309,20600.0
2014-06-06 11:45:00,42.82,42.82,42.81,42.81,6800.0,36.2393,36.2393,36.2309,36.2309,6800.0
2014-06-06 11:50:00,42.81,42.82,42.79,42.79,8000.0,36.2309,36.2393,36.2139,36.2139,8000.0
2014-06-06 11:55:00,42.77,42.77,42.76,42.76,5000.0,36.197,36.197,36.1885,36.1885,5000.0
2014-06-06 12:00:00,42.76,42.77,42.74,42.74,6800.0,36.1885,36.197,36.1716,36.1716,6800.0
2014-06-06 12:05:00,42.74,42.77,42.74,42.76,12800.0,36.1716,36.197,36.1716,36.1885,12800.0
2014-06-06 12:10:00,42.76,42.76,42.73,42.74,6600.0,36.1885,36.1885,36.1631,36.1716,6600.0
2014-06-06 12:15:00,42.73,42.75,42.73,42.75,3200.0,36.1631,36.1801,36.1631,36.1801,3200.0
2014-06-06 12:20:00,42.74,42.74,42.72,42.73,3200.0,36.1716,36.1716,36.1547,36.1631,3200.0
2014-06-06 12:25:00,42.73,42.73,42.73,42.73,2400.0,36.1631,36.1631,36.1631,36.1631,2400.0
2014-06-06 12:30:00,42.74,42.77,42.74,42.77,12200.0,36.1716,36.197,36.1716,36.197,12200.0
2014-06-06 12:35:00,42.77,42.8,42.77,42.8,8000.0,36.197,36.2224,36.197,36.2224,8000.0
2014-06-06 12:40:00,42.79,42.79,42.77,42.79,4200.0,36.2139,36.2139,36.197,36.2139,4200.0
2014-06-06 12:45:00,42.79,42.79,42.76,42.78,6400.0,36.2139,36.2139,36.1885,36.2055,6400.0
2014-06-06 12:50:00,42.79,42.79,42.78,42.79,6200.0,36.2139,36.2139,36.2055,36.2139,6200.0
2014-06-06 12:55:00,42.79,42.81,42.77,42.77,7000.0,36.2139,36.2309,36.197,36.197,7000.0
2014-06-06 13:00:00,42.77,42.78,42.77,42.77,4000.0,36.197,36.2055,36.197,36.197,4000.0
2014-06-06 13:05:00,42.77,42.77,42.76,42.76,2800.0,36.197,36.197,36.1885,36.1885,2800.0
2014-06-06 13:10:00,42.76,42.77,42.74,42.74,4600.0,36.1885,36.197,36.1716,36.1716,4600.0
2014-06-06 13:15:00,42.74,42.77,42.74,42.76,14600.0,36.1716,36.197,36.1716,36.1885,14600.0
2014-06-06 13:20:00,42.76,42.77,42.72,42.73,159400.0,36.1885,36.197,36.1547,36.1631,159400.0
2014-06-06 13:25:00,42.72,42.73,42.71,42.73,64600.0,36.1547,36.1631,36.1462,36.1631,64600.0
2014-06-06 13:30:00,42.73,42.73,42.71,42.71,64200.0,36.1631,36.1631,36.1462,36.1462,64200.0
2014-06-06 13:35:00,42.71,42.71,42.68,42.7,84000.0,36.1462,36.1462,36.1208,36.1378,84000.0
2014-06-06 13:40:00,42.71,42.72,42.71,42.71,12400.0,36.1462,36.1547,36.1462,36.1462,12400.0
2014-06-06 13:45:00,42.71,42.74,42.71,42.74,76600.0,36.1462,36.1716,36.1462,36.1716,76600.0
2014-06-06 13:50:00,42.74,42.76,42.73,42.75,8600.0,36.1716,36.1885,36.1631,36.1801,8600.0
2014-06-06 13:55:00,42.76,42.78,42.76,42.77,9400.0,36.1885,36.2055,36.1885,36.197,9400.0
2014-06-06 14:00:00,42.78,42.78,42.76,42.77,9000.0,36.2055,36.2055,36.1885,36.197,9000.0
2014-06-06 14:05:00,42.77,42.8,42.77,42.79,5600.0,36.197,36.2224,36.197,36.2139,5600.0
2014-06-06 14:10:00,42.79,42.82,42.79,42.8,5600.0,36.2139,36.2393,36.2139,36.2224,5600.0
2014-06-06 14:15:00,42.81,42.81,42.79,42.8,5400.0,36.2309,36.2309,36.2139,36.2224,5400.0
2014-06-06 14:20:00,42.8,42.82,42.79,42.82,8200.0,36.2224,36.2393,36.2139,36.2393,8200.0
2014-06-06 14:25:00,42.81,42.81,42.81,42.81,3800.0,36.2309,36.2309,36.2309,36.2309,3800.0
2014-06-06 14:30:00,42.82,42.82,42.8,42.8,4000.0,36.2393,36.2393,36.2224,36.2224,4000.0
2014-06-06 14:35:00,42.8,42.81,42.8,42.8,5400.0,36.2224,36.2309,36.2224,36.2224,5400.0
2014-06-06 14:40:00,42.8,42.81,42.77,42.77,11200.0,36.2224,36.2309,36.197,36.197,11200.0
2014-06-06 14:45:00,42.77,42.77,42.76,42.76,13200.0,36.197,36.197,36.1885,36.1885,13200.0
2014-06-06 14:50:00,42.76,42.77,42.76,42.77,21400.0,36.1885,36.197,36.1885,36.197,21400.0
2014-06-06 14:55:00,42.77,42.77,42.75,42.77,20600.0,36.197,36.197,36.1801,36.197,20600.0
2014-06-06 15:00:00,42.76,42.77,42.75,42.75,24600.0,36.1885,36.197,36.1801,36.1801,24600.0
2014-06-06 15:05:00,42.75,42.76,42.75,42.76,10200.0,36.1801,36.1885,36.1801,36.1885,10200.0
2014-06-06 15:10:00,42.76,42.77,42.76,42.77,6600.0,36.1885,36.197,36.1885,36.197,6600.0
2014-06-06 15:15:00,42.77,42.79,42.76,42.79,9800.0,36.197,36.2139,36.1885,36.2139,9800.0
2014-06-06 15:20:00,42.79,42.79,42.77,42.77,30200.0,36.2139,36.2139,36.197,36.197,30200.0
2014-06-06 15:25:00,42.77,42.78,42.77,42.77,10200.0,36.197,36.2055,36.197,36.197,10200.0
2014-06-06 15:30:00,42.77,42.77,42.75,42.75,14000.0,36.197,36.197,36.1801,36.1801,14000.0
2014-06-06 15:35:00,42.76,42.77,42.76,42.77,35600.0,36.1885,36.197,36.1885,36.197,35600.0
2014-06-06 15:40:00,42.76,42.77,42.74,42.75,22200.0,36.1885,36.197,36.1716,36.1801,22200.0
2014-06-06 15:45:00,42.76,42.77,42.75,42.75,32800.0,36.1885,36.197,36.1801,36.1801,32800.0
2014-06-06 15:50:00,42.76,42.77,42.74,42.75,27000.0,36.1885,36.197,36.1716,36.1801,27000.0
2014-06-06 15:55:00,42.75,42.78,42.74,42.78,101600.0,36.1801,36.2055,36.1716,36.2055,101600.0
2014-06-09 09:30:00,42.97,43.1,42.94,43.09,87200.0,36.3663,36.4763,36.3409,36.4678,87200.0
2014-06-09 09:35:00,43.1,43.19,43.06,43.19,94600.0,36.4763,36.5525,36.4424,36.5525,94600.0
2014-06-09 09:40:00,43.19,43.22,43.15,43.16,68400.0,36.5525,36.5778,36.5186,36.5271,68400.0
2014-06-09 09:45:00,43.18,43.19,43.15,43.15,79800.0,36.544,36.5525,36.5186,36.5186,79800.0
2014-06-09 09:50:00,43.15,43.18,43.13,43.17,56400.0,36.5186,36.544,36.5017,36.5355,56400.0
2014-06-09 09:55:00,43.16,43.17,43.1,43.12,27200.0,36.5271,36.5355,36.4763,36.4932,27200.0
2014-06-09 10:00:00,43.12,43.13,43.04,43.05,33800.0,36.4932,36.5017,36.4255,36.434,33800.0
2014-06-09 10:05:00,43.03,43.09,43.02,43.06,16000.0,36.417,36.4678,36.4086,36.4424,16000.0
2014-06-09 10:10:00,43.02,43.06,42.99,42.99,21000.0,36.4086,36.4424,36.3832,36.3832,21000.0
2014-06-09 10:15:00,43.01,43.01,42.99,43.01,32200.0,36.4001,36.4001,36.3832,36.4001,32200.0
2014-06-09 10:20:00,43.01,43.07,43.01,43.04,118000.0,36.4001,36.4509,36.4001,36.4255,118000.0
2014-06-09 10:25:00,43.04,43.05,43.03,43.03,18400.0,36.4255,36.434,36.417,36.417,18400.0
2014-06-09 10:30:00,43.04,43.04,42.99,42.99,12600.0,36.4255,36.4255,36.3832,36.3832,12600.0
2014-06-09 10:35:00,42.99,42.99,42.98,42.98,11600.0,36.3832,36.3832,36.3747,36.3747,11600.0
2014-06-09 10:40:00,42.97,42.97,42.92,42.92,10200.0,36.3663,36.3663,36.3239,36.3239,10200.0
2014-06-09 10:45:00,42.92,42.97,42.92,42.97,14400.0,36.3239,36.3663,36.3239,36.3663,14400.0
2014-06-09 10:50:00,42.97,42.98,42.96,42.96,12000.0,36.3663,36.3747,36.3578,36.3578,12000.0
2014-06-09 10:55:00,42.96,42.98,42.95,42.98,7000.0,36.3578,36.3747,36.3493,36.3747,7000.0
2014-06-09 11:00:00,42.98,42.99,42.96,42.97,18400.0,36.3747,36.3832,36.3578,36.3663,18400.0
2014-06-09 11:05:00,42.95,42.98,42.95,42.98,15000.0,36.3493,36.3747,36.3493,36.3747,15000.0
2014-06-09 11:10:00,42.98,42.98,42.97,42.97,3200.0,36.3747,36.3747,36.3663,36.3663,3200.0
2014-06-09 11:15:00,42.97,42.99,42.96,42.99,42400.0,36.3663,36.3832,36.3578,36.3832,42400.0
2014-06-09 11:20:00,43.0,43.03,43.0,43.01,4600.0,36.3917,36.417,36.3917,36.4001,4600.0
2014-06-09 11:25:00,43.01,43.02,43.0,43.0,1200.0,36.4001,36.4086,36.3917,36.3917,1200.0
2014-06-09 11:30:00,43.02,43.05,43.02,43.04,3800.0,36.4086,36.434,36.4086,36.4255,3800.0
2014-06-09 11:35:00,43.04,43.09,43.04,43.09,1600.0,36.4255,36.4678,36.4255,36.4678,1600.0
2014-06-09 11:40:00,43.07,43.08,43.07,43.07,1400.0,36.4509,36.4594,36.4509,36.4509,1400.0
2014-06-09 11:45:00,43.07,43.09,43.07,43.09,6600.0,36.4509,36.4678,36.4509,36.4678,6600.0
2014-06-09 11:50:00,43.09,43.09,43.07,43.07,11000.0,36.4678,36.4678,36.4509,36.4509,11000.0
2014-06-09 11:55:00,43.08,43.09,43.04,43.04,3000.0,36.4594,36.4678,36.4255,36.4255,3000.0
2014-06-09 12:00:00,43.04,43.05,43.02,43.02,11600.0,36.4255,36.434,36.4086,36.4086,11600.0
2014-06-09 12:05:00,43.02,43.03,43.02,43.02,24000.0,36.4086,36.417,36.4086,36.4086,24000.0
2014-06-09 12:10:00,43.02,43.03,43.02,43.02,24800.0,36.4086,36.417,36.4086,36.4086,24800.0
2014-06-09 12:15:00,43.04,43.04,42.99,43.0,32000.0,36.4255,36.4255,36.3832,36.3917,32000.0
2014-06-09 12:20:00,43.01,43.01,42.99,42.99,18200.0,36.4001,36.4001,36.3832,36.3832,18200.0
2014-06-09 12:25:00,42.99,42.99,42.96,42.97,14800.0,36.3832,36.3832,36.3578,36.3663,14800.0
2014-06-09 12:30:00,42.96,42.97,42.96,42.96,3400.0,36.3578,36.3663,36.3578,36.3578,3400.0
2014-06-09 12:35:00,42.96,42.96,42.94,42.94,17400.0,36.3578,36.3578,36.3409,36.3409,17400.0
2014-06-09 12:40:00,42.95,42.96,42.95,42.95,21600.0,36.3493,36.3578,36.3493,36.3493,21600.0
2014-06-09 12:45:00,42.94,42.95,42.94,42.95,9200.0,36.3409,36.3493,36.3409,36.3493,9200.0
2014-06-09 12:50:00,42.95,42.96,42.95,42.96,2400.0,36.3493,36.3578,36.3493,36.3578,2400.0
2014-06-09 12:55:00,42.98,42.99,42.97,42.99,4000.0,36.3747,36.3832,36.3663,36.3832,4000.0
2014-06-09 13:00:00,42.99,43.02,42.99,43.02,10400.0,36.3832,36.4086,36.3832,36.4086,10400.0
2014-06-09 13:05:00,43.01,43.01,42.99,42.99,12600.0,36.4001,36.4001,36.3832,36.3832,12600.0
2014-06-09 13:10:00,42.99,42.99,42.99,42.99,0.0,36.3832,36.3832,36.3832,36.3832,0.0
2014-06-09 13:15:00,42.99,43.0,42.99,43.0,9000.0,36.3832,36.3917,36.3832,36.3917,9000.0
2014-06-09 13:20:00,42.99,42.99,42.95,42.95,10200.0,36.3832,36.3832,36.3493,36.3493,10200.0
2014-06-09 13:25:00,42.96,42.96,42.91,42.92,19600.0,36.3578,36.3578,36.3155,36.3239,19600.0
2014-06-09 13:30:00,42.92,42.93,42.9,42.9,14200.0,36.3239,36.3324,36.307,36.307,14200.0
2014-06-09 13:35:00,42.9,42.94,42.9,42.93,8600.0,36.307,36.3409,36.307,36.3324,8600.0
2014-06-09 13:40:00,42.94,42.96,42.92,42.93,5000.0,36.3409,36.3578,36.3239,36.3324,5000.0
2014-06-09 13:45:00,42.92,42.92,42.9,42.91,3000.0,36.3239,36.3239,36.307,36.3155,3000.0
2014-06-09 13:50:00,42.91,42.93,42.89,42.93,11200.0,36.3155,36.3324,36.2986,36.3324,11200.0
2014-06-09 13:55:00,42.94,42.95,42.91,42.91,5600.0,36.3409,36.3493,36.3155,36.3155,5600.0
2014-06-09 14:00:00,42.91,42.91,42.89,42.9,10400.0,36.3155,36.3155,36.2986,36.307,10400.0
2014-06-09 14:05:00,42.9,42.92,42.88,42.88,14600.0,36.307,36.3239,36.2901,36.2901,14600.0
2014-06-09 14:10:00,42.87,42.87,42.81,42.81,70000.0,36.2816,36.2816,36.2309,36.2309,70000.0
2014-06-09 14:15:00,42.82,42.85,42.82,42.85,31400.0,36.2393,36.2647,36.2393,36.2647,31400.0
2014-06-09 14:20:00,42.85,42.87,42.83,42.84,41800.0,36.2647,36.2816,36.2478,36.2562,41800.0
2014-06-09 14:25:00,42.82,42.85,42.81,42.82,32000.0,36.2393,36.2647,36.2309,36.2393,32000.0
2014-06-09 14:30:00,42.82,42.84,42.79,42.79,18000.0,36.2393,36.2562,36.2139,36.2139,18000.0
2014-06-09 14:35:00,42.79,42.84,42.79,42.84,43400.0,36.2139,36.2562,36.2139,36.2562,43400.0
2014-06-09 14:40:00,42.83,42.88,42.83,42.87,34000.0,36.2478,36.2901,36.2478,36.2816,34000.0
2014-06-09 14:45:00,42.87,42.87,42.84,42.85,8800.0,36.2816,36.2816,36.2562,36.2647,8800.0
2014-06-09 14:50:00,42.85,42.88,42.85,42.88,8200.0,36.2647,36.2901,36.2647,36.2901,8200.0
2014-06-09 14:55:00,42.88,42.9,42.87,42.87,10400.0,36.2901,36.307,36.2816,36.2816,10400.0
2014-06-09 15:00:00,42.87,42.89,42.87,42.89,6600.0,36.2816,36.2986,36.2816,36.2986,6600.0
2014-06-09 15:05:00,42.89,42.91,42.89,42.91,4600.0,36.2986,36.3155,36.2986,36.3155,4600.0
2014-06-09 15:10:00,42.9,42.92,42.9,42.9,14800.0,36.307,36.3239,36.307,36.307,14800.0
2014-06-09 15:15:00,42.91,42.94,42.9,42.92,6800.0,36.3155,36.3409,36.307,36.3239,6800.0
2014-06-09 15:20:00,42.92,42.92,42.9,42.91,9200.0,36.3239,36.3239,36.307,36.3155,9200.0
2014-06-09 15:25:00,42.91,42.94,42.9,42.9,13000.0,36.3155,36.3409,36.307,36.307,13000.0
2014-06-09 15:30:00,42.91,42.92,42.9,42.9,9600.0,36.3155,36.3239,36.307,36.307,9600.0
2014-06-09 15:35:00,42.9,42.92,42.88,42.88,19600.0,36.307,36.3239,36.2901,36.2901,19600.0
2014-06-09 15:40:00,42.88,42.9,42.87,42.87,25000.0,36.2901,36.307,36.2816,36.2816,25000.0
2014-06-09 15:45:00,42.88,42.91,42.88,42.91,29200.0,36.2901,36.3155,36.2901,36.3155,29200.0
2014-06-09 15:50:00,42.91,42.93,42.88,42.9,30400.0,36.3155,36.3324,36.2901,36.307,30400.0
2014-06-09 15:55:00,42.9,42.91,42.88,42.9,85200.0,36.307,36.3155,36.2901,36.307,85200.0
2014-06-10 09:30:00,42.77,42.92,42.77,42.91,14200.0,36.197,36.3239,36.197,36.3155,14200.0
2014-06-10 09:35:00,42.92,42.97,42.84,42.85,61200.0,36.3239,36.3663,36.2562,36.2647,61200.0
2014-06-10 09:40:00,42.84,42.89,42.79,42.8,57800.0,36.2562,36.2986,36.2139,36.2224,57800.0
2014-06-10 09:45:00,42.8,42.88,42.8,42.86,15400.0,36.2224,36.2901,36.2224,36.2732,15400.0
2014-06-10 09:50:00,42.84,42.88,42.84,42.88,6600.0,36.2562,36.2901,36.2562,36.2901,6600.0
2014-06-10 09:55:00,42.88,42.92,42.83,42.92,45000.0,36.2901,36.3239,36.2478,36.3239,45000.0
2014-06-10 10:00:00,42.94,42.94,42.84,42.84,23200.0,36.3409,36.3409,36.2562,36.2562,23200.0
2014-06-10 10:05:00,42.81,42.85,42.78,42.81,39600.0,36.2309,36.2647,36.2055,36.2309,39600.0
2014-06-10 10:10:00,42.83,42.88,42.82,42.88,8200.0,36.2478,36.2901,36.2393,36.2901,8200.0
2014-06-10 10:15:00,42.88,42.88,42.85,42.87,16400.0,36.2901,36.2901,36.2647,36.2816,16400.0
2014-06-10 10:20:00,42.85,42.91,42.84,42.91,44000.0,36.2647,36.3155,36.2562,36.3155,44000.0
2014-06-10 10:25:00,42.92,42.94,42.88,42.88,8400.0,36.3239,36.3409,36.2901,36.2901,8400.0
2014-06-10 10:30:00,42.89,42.9,42.85,42.87,7000.0,36.2986,36.307,36.2647,36.2816,7000.0
2014-06-10 10:35:00,42.86,42.86,42.79,42.81,12400.0,36.2732,36.2732,36.2139,36.2309,12400.0
2014-06-10 10:40:00,42.81,42.83,42.81,42.83,5400.0,36.2309,36.2478,36.2309,36.2478,5400.0
2014-06-10 10:45:00,42.84,42.88,42.83,42.88,11800.0,36.2562,36.2901,36.2478,36.2901,11800.0
2014-06-10 10:50:00,42.87,42.9,42.87,42.89,18200.0,36.2816,36.307,36.2816,36.2986,18200.0
2014-06-10 10:55:00,42.9,42.91,42.87,42.87,11000.0,36.307,36.3155,36.2816,36.2816,11000.0
2014-06-10 11:00:00,42.88,42.88,42.85,42.85,15000.0,36.2901,36.2901,36.2647,36.2647,15000.0
2014-06-10 11:05:00,42.84,42.87,42.84,42.87,6800.0,36.2562,36.2816,36.2562,36.2816,6800.0
2014-06-10 11:10:00,42.87,42.88,42.85,42.86,7800.0,36.2816,36.2901,36.2647,36.2732,7800.0
2014-06-10 11:15:00,42.87,42.88,42.84,42.85,35600.0,36.2816,36.2901,36.2562,36.2647,35600.0
2014-06-10 11:20:00,42.86,42.86,42.82,42.82,5000.0,36.2732,36.2732,36.2393,36.2393,5000.0
2014-06-10 11:25:00,42.82,42.86,42.82,42.85,5800.0,36.2393,36.2732,36.2393,36.2647,5800.0
2014-06-10 11:30:00,42.85,42.87,42.84,42.87,4800.0,36.2647,36.2816,36.2562,36.2816,4800.0
2014-06-10 11:35:00,42.86,42.87,42.83,42.85,6200.0,36.2732,36.2816,36.2478,36.2647,6200.0
2014-06-10 11:40:00,42.84,42.85,42.84,42.85,1600.0,36.2562,36.2647,36.2562,36.2647,1600.0
2014-06-10 11:45:00,42.85,42.85,42.85,42.85,2000.0,36.2647,36.2647,36.2647,36.2647,2000.0
2014-06-10 11:50:00,42.85,42.85,42.83,42.83,2800.0,36.2647,36.2647,36.2478,36.2478,2800.0
2014-06-10 11:55:00,42.82,42.84,42.82,42.83,3400.0,36.2393,36.2562,36.2393,36.2478,3400.0
2014-06-10 12:00:00,42.83,42.83,42.77,42.78,12000.0,36.2478,36.2478,36.197,36.2055,12000.0
2014-06-10 12:05:00,42.78,42.79,42.77,42.79,4600.0,36.2055,36.2139,36.197,36.2139,4600.0
2014-06-10 12:10:00,42.78,42.8,42.78,42.79,4000.0,36.2055,36.2224,36.2055,36.2139,4000.0
2014-06-10 12:15:00,42.8,42.81,42.77,42.79,4000.0,36.2224,36.2309,36.197,36.2139,4000.0
2014-06-10 12:20:00,42.79,42.79,42.77,42.77,3600.0,36.2139,36.2139,36.197,36.197,3600.0
2014-06-10 12:25:00,42.77,42.79,42.77,42.78,3800.0,36.197,36.2139,36.197,36.2055,3800.0
2014-06-10 12:30:00,42.79,42.79,42.78,42.78,2200.0,36.2139,36.2139,36.2055,36.2055,2200.0
2014-06-10 12:35:00,42.79,42.79,42.78,42.79,1600.0,36.2139,36.2139,36.2055,36.2139,1600.0
2014-06-10 12:40:00,42.76,42.77,42.73,42.76,14400.0,36.1885,36.197,36.1631,36.1885,14400.0
2014-06-10 12:45:00,42.74,42.75,42.73,42.74,17400.0,36.1716,36.1801,36.1631,36.1716,17400.0
2014-06-10 12:50:00,42.76,42.77,42.75,42.77,9000.0,36.1885,36.197,36.1801,36.197,9000.0
2014-06-10 12:55:00,42.77,42.8,42.77,42.79,5000.0,36.197,36.2224,36.197,36.2139,5000.0
2014-06-10 13:00:00,42.8,42.81,42.8,42.81,4800.0,36.2224,36.2309,36.2224,36.2309,4800.0
2014-06-10 13:05:00,42.8,42.81,42.79,42.81,5800.0,36.2224,36.2309,36.2139,36.2309,5800.0
2014-06-10 13:10:00,42.81,42.81,42.79,42.79,8000.0,36.2309,36.2309,36.2139,36.2139,8000.0
2014-06-10 13:15:00,42.79,42.79,42.78,42.78,6400.0,36.2139,36.2139,36.2055,36.2055,6400.0
2014-06-10 13:20:00,42.79,42.79,42.78,42.79,5400.0,36.2139,36.2139,36.2055,36.2139,5400.0
2014-06-10 13:25:00,42.78,42.79,42.77,42.79,6000.0,36.2055,36.2139,36.197,36.2139,6000.0
2014-06-10 13:30:00,42.8,42.81,42.79,42.8,16600.0,36.2224,36.2309,36.2139,36.2224,16600.0
2014-06-10 13:35:00,42.8,42.8,42.78,42.78,23200.0,36.2224,36.2224,36.2055,36.2055,23200.0
2014-06-10 13:40:00,42.8,42.81,42.79,42.8,13800.0,36.2224,36.2309,36.2139,36.2224,13800.0
2014-06-10 13:45:00,42.8,42.82,42.8,42.82,4200.0,36.2224,36.2393,36.2224,36.2393,4200.0
2014-06-10 13:50:00,42.81,42.83,42.81,42.82,4800.0,36.2309,36.2478,36.2309,36.2393,4800.0
2014-06-10 13:55:00,42.83,42.85,42.82,42.85,9200.0,36.2478,36.2647,36.2393,36.2647,9200.0
2014-06-10 14:00:00,42.85,42.85,42.83,42.84,4800.0,36.2647,36.2647,36.2478,36.2562,4800.0
2014-06-10 14:05:00,42.84,42.84,42.82,42.83,11200.0,36.2562,36.2562,36.2393,36.2478,11200.0
2014-06-10 14:10:00,42.83,42.84,42.82,42.83,5600.0,36.2478,36.2562,36.2393,36.2478,5600.0
2014-06-10 14:15:00,42.83,42.86,42.82,42.86,9800.0,36.2478,36.2732,36.2393,36.2732,9800.0
2014-06-10 14:20:00,42.87,42.88,42.87,42.88,9000.0,36.2816,36.2901,36.2816,36.2901,9000.0
2014-06-10 14:25:00,42.88,42.88,42.86,42.88,13000.0,36.2901,36.2901,36.2732,36.2901,13000.0
2014-06-10 14:30:00,42.88,42.88,42.85,42.85,7200.0,36.2901,36.2901,36.2647,36.2647,7200.0
2014-06-10 14:35:00,42.85,42.86,42.85,42.85,5400.0,36.2647,36.2732,36.2647,36.2647,5400.0
2014-06-10 14:40:00,42.85,42.85,42.84,42.84,6400.0,36.2647,36.2647,36.2562,36.2562,6400.0
2014-06-10 14:45:00,42.85,42.85,42.84,42.84,8600.0,36.2647,36.2647,36.2562,36.2562,8600.0
2014-06-10 14:50:00,42.84,42.85,42.84,42.84,6400.0,36.2562,36.2647,36.2562,36.2562,6400.0
2014-06-10 14:55:00,42.85,42.85,42.84,42.84,9400.0,36.2647,36.2647,36.2562,36.2562,9400.0
2014-06-10 15:00:00,42.84,42.87,42.84,42.87,23200.0,36.2562,36.2816,36.2562,36.2816,23200.0
2014-06-10 15:05:00,42.87,42.87,42.85,42.86,19600.0,36.2816,36.2816,36.2647,36.2732,19600.0
2014-06-10 15:10:00,42.85,42.85,42.82,42.83,41000.0,36.2647,36.2647,36.2393,36.2478,41000.0
2014-06-10 15:15:00,42.83,42.84,42.82,42.84,9800.0,36.2478,36.2562,36.2393,36.2562,9800.0
2014-06-10 15:20:00,42.84,42.85,42.84,42.85,7000.0,36.2562,36.2647,36.2562,36.2647,7000.0
2014-06-10 15:25:00,42.85,42.85,42.83,42.83,32600.0,36.2647,36.2647,36.2478,36.2478,32600.0
2014-06-10 15:30:00,42.83,42.85,42.82,42.84,29600.0,36.2478,36.2647,36.2393,36.2562,29600.0
2014-06-10 15:35:00,42.84,42.84,42.82,42.83,12600.0,36.2562,36.2562,36.2393,36.2478,12600.0
2014-06-10 15:40:00,42.83,42.85,42.82,42.82,10600.0,36.2478,36.2647,36.2393,36.2393,10600.0
2014-06-10 15:45:00,42.82,42.83,42.82,42.82,15000.0,36.2393,36.2478,36.2393,36.2393,15000.0
2014-06-10 15:50:00,42.82,42.85,42.82,42.84,34800.0,36.2393,36.2647,36.2393,36.2562,34800.0
2014-06-10 15:55:00,42.84,42.85,42.82,42.85,121400.0,36.2562,36.2647,36.2393,36.2647,121400.0
2014-06-11 09:30:00,42.76,42.84,42.76,42.81,16800.0,36.1885,36.2562,36.1885,36.2309,16800.0
2014-06-11 09:35:00,42.82,42.85,42.77,42.83,33600.0,36.2393,36.2647,36.197,36.2478,33600.0
2014-06-11 09:40:00,42.84,42.84,42.76,42.81,7200.0,36.2562,36.2562,36.1885,36.2309,7200.0
2014-06-11 09:45:00,42.81,42.81,42.8,42.8,6400.0,36.2309,36.2309,36.2224,36.2224,6400.0
2014-06-11 09:50:00,42.79,42.82,42.76,42.79,18600.0,36.2139,36.2393,36.1885,36.2139,18600.0
2014-06-11 09:55:00,42.81,42.84,42.77,42.83,12000.0,36.2309,36.2562,36.197,36.2478,12000.0
2014-06-11 10:00:00,42.83,42.84,42.8,42.83,13600.0,36.2478,36.2562,36.2224,36.2478,13600.0
2014-06-11 10:05:00,42.84,42.85,42.8,42.8,12000.0,36.2562,36.2647,36.2224,36.2224,12000.0
2014-06-11 10:10:00,42.81,42.82,42.77,42.77,101600.0,36.2309,36.2393,36.197,36.197,101600.0
2014-06-11 10:15:00,42.77,42.77,42.72,42.73,146000.0,36.197,36.197,36.1547,36.1631,146000.0
2014-06-11 10:20:00,42.76,42.77,42.75,42.76,7000.0,36.1885,36.197,36.1801,36.1885,7000.0
2014-06-11 10:25:00,42.75,42.75,42.65,42.65,210200.0,36.1801,36.1801,36.0954,36.0954,210200.0
2014-06-11 10:30:00,42.66,42.66,42.58,42.59,124600.0,36.1039,36.1039,36.0362,36.0447,124600.0
2014-06-11 10:35:00,42.59,42.64,42.59,42.64,46000.0,36.0447,36.087,36.0447,36.087,46000.0
2014-06-11 10:40:00,42.63,42.69,42.63,42.67,12400.0,36.0785,36.1293,36.0785,36.1124,12400.0
2014-06-11 10:45:00,42.69,42.7,42.66,42.66,9400.0,36.1293,36.1378,36.1039,36.1039,9400.0
2014-06-11 10:50:00,42.65,42.67,42.63,42.66,18400.0,36.0954,36.1124,36.0785,36.1039,18400.0
2014-06-11 10:55:00,42.67,42.7,42.65,42.66,29200.0,36.1124,36.1378,36.0954,36.1039,29200.0
2014-06-11 11:00:00,42.66,42.71,42.66,42.7,10400.0,36.1039,36.1462,36.1039,36.1378,10400.0
2014-06-11 11:05:00,42.7,42.73,42.7,42.72,9600.0,36.1378,36.1631,36.1378,36.1547,9600.0
2014-06-11 11:10:00,42.73,42.77,42.73,42.74,12400.0,36.1631,36.197,36.1631,36.1716,12400.0
2014-06-11 11:15:00,42.74,42.74,42.69,42.7,11000.0,36.1716,36.1716,36.1293,36.1378,11000.0
2014-06-11 11:20:00,42.71,42.73,42.71,42.73,5800.0,36.1462,36.1631,36.1462,36.1631,5800.0
2014-06-11 11:25:00,42.73,42.74,42.73,42.73,8600.0,36.1631,36.1716,36.1631,36.1631,8600.0
2014-06-11 11:30:00,42.74,42.77,42.73,42.73,11400.0,36.1716,36.197,36.1631,36.1631,11400.0
2014-06-11 11:35:00,42.74,42.75,42.72,42.73,6000.0,36.1716,36.1801,36.1547,36.1631,6000.0
2014-06-11 11:40:00,42.73,42.75,42.73,42.73,21800.0,36.1631,36.1801,36.1631,36.1631,21800.0
2014-06-11 11:45:00,42.72,42.73,42.71,42.71,6400.0,36.1547,36.1631,36.1462,36.1462,6400.0
2014-06-11 11:50:00,42.7,42.74,42.69,42.73,13600.0,36.1378,36.1716,36.1293,36.1631,13600.0
2014-06-11 11:55:00,42.72,42.77,42.72,42.76,12600.0,36.1547,36.197,36.1547,36.1885,12600.0
2014-06-11 12:00:00,42.74,42.75,42.74,42.75,2800.0,36.1716,36.1801,36.1716,36.1801,2800.0
2014-06-11 12:05:00,42.74,42.77,42.74,42.75,44400.0,36.1716,36.197,36.1716,36.1801,44400.0
2014-06-11 12:10:00,42.76,42.76,42.75,42.76,6000.0,36.1885,36.1885,36.1801,36.1885,6000.0
2014-06-11 12:15:00,42.76,42.78,42.74,42.75,12000.0,36.1885,36.2055,36.1716,36.1801,12000.0
2014-06-11 12:20:00,42.75,42.75,42.73,42.73,4600.0,36.1801,36.1801,36.1631,36.1631,4600.0
2014-06-11 12:25:00,42.72,42.74,42.72,42.74,2400.0,36.1547,36.1716,36.1547,36.1716,2400.0
2014-06-11 12:30:00,42.73,42.77,42.73,42.77,14600.0,36.1631,36.197,36.1631,36.197,14600.0
2014-06-11 12:35:00,42.77,42.79,42.77,42.77,48000.0,36.197,36.2139,36.197,36.197,48000.0
2014-06-11 12:40:00,42.77,42.77,42.76,42.76,22600.0,36.197,36.197,36.1885,36.1885,22600.0
2014-06-11 12:45:00,42.76,42.78,42.76,42.77,71200.0,36.1885,36.2055,36.1885,36.197,71200.0
2014-06-11 12:50:00,42.77,42.78,42.76,42.76,10200.0,36.197,36.2055,36.1885,36.1885,10200.0
2014-06-11 12:55:00,42.76,42.76,42.74,42.74,1400.0,36.1885,36.1885,36.1716,36.1716,1400.0
2014-06-11 13:00:00,42.74,42.74,42.7,42.7,31800.0,36.1716,36.1716,36.1378,36.1378,31800.0
2014-06-11 13:05:00,42.71,42.71,42.68,42.7,10600.0,36.1462,36.1462,36.1208,36.1378,10600.0
2014-06-11 13:10:00,42.69,42.69,42.66,42.67,10200.0,36.1293,36.1293,36.1039,36.1124,10200.0
2014-06-11 13:15:00,42.65,42.68,42.65,42.68,7800.0,36.0954,36.1208,36.0954,36.1208,7800.0
2014-06-11 13:20:00,42.69,42.71,42.69,42.71,7200.0,36.1293,36.1462,36.1293,36.1462,7200.0
2014-06-11 13:25:00,42.72,42.74,42.7,42.73,26800.0,36.1547,36.1716,36.1378,36.1631,26800.0
2014-06-11 13:30:00,42.74,42.74,42.72,42.74,9800.0,36.1716,36.1716,36.1547,36.1716,9800.0
2014-06-11 13:35:00,42.73,42.73,42.71,42.72,16400.0,36.1631,36.1631,36.1462,36.1547,16400.0
2014-06-11 13:40:00,42.72,42.73,42.72,42.73,2000.0,36.1547,36.1631,36.1547,36.1631,2000.0
2014-06-11 13:45:00,42.73,42.73,42.7,42.7,25600.0,36.1631,36.1631,36.1378,36.1378,25600.0
2014-06-11 13:50:00,42.69,42.7,42.67,42.7,57800.0,36.1293,36.1378,36.1124,36.1378,57800.0
2014-06-11 13:55:00,42.7,42.71,42.69,42.7,28800.0,36.1378,36.1462,36.1293,36.1378,28800.0
2014-06-11 14:00:00,42.69,42.69,42.66,42.66,11600.0,36.1293,36.1293,36.1039,36.1039,11600.0
2014-06-11 14:05:00,42.64,42.64,42.6,42.61,13600.0,36.087,36.087,36.0531,36.0616,13600.0
2014-06-11 14:10:00,42.6,42.63,42.59,42.61,12000.0,36.0531,36.0785,36.0447,36.0616,12000.0
2014-06-11 14:15:00,42.6,42.67,42.6,42.67,12200.0,36.0531,36.1124,36.0531,36.1124,12200.0
2014-06-11 14:20:00,42.68,42.69,42.64,42.64,7200.0,36.1208,36.1293,36.087,36.087,7200.0
2014-06-11 14:25:00,42.64,42.71,42.64,42.69,16800.0,36.087,36.1462,36.087,36.1293,16800.0
2014-06-11 14:30:00,42.69,42.71,42.69,42.71,7200.0,36.1293,36.1462,36.1293,36.1462,7200.0
2014-06-11 14:35:00,42.71,42.73,42.7,42.7,106200.0,36.1462,36.1631,36.1378,36.1378,106200.0
2014-06-11 14:40:00,42.71,42.74,42.69,42.74,20000.0,36.1462,36.1716,36.1293,36.1716,20000.0
2014-06-11 14:45:00,42.73,42.77,42.73,42.75,17800.0,36.1631,36.197,36.1631,36.1801,17800.0
2014-06-11 14:50:00,42.74,42.74,42.71,42.74,15200.0,36.1716,36.1716,36.1462,36.1716,15200.0
2014-06-11 14:55:00,42.74,42.74,42.7,42.73,7800.0,36.1716,36.1716,36.1378,36.1631,7800.0
2014-06-11 15:00:00,42.73,42.74,42.73,42.74,5200.0,36.1631,36.1716,36.1631,36.1716,5200.0
2014-06-11 15:05:00,42.73,42.74,42.73,42.74,3800.0,36.1631,36.1716,36.1631,36.1716,3800.0
2014-06-11 15:10:00,42.74,42.76,42.73,42.73,7200.0,36.1716,36.1885,36.1631,36.1631,7200.0
2014-06-11 15:15:00,42.73,42.74,42.73,42.73,18200.0,36.1631,36.1716,36.1631,36.1631,18200.0
2014-06-11 15:20:00,42.73,42.74,42.73,42.74,17200.0,36.1631,36.1716,36.1631,36.1716,17200.0
2014-06-11 15:25:00,42.74,42.78,42.74,42.78,14200.0,36.1716,36.2055,36.1716,36.2055,14200.0
2014-06-11 15:30:00,42.78,42.82,42.78,42.81,70000.0,36.2055,36.2393,36.2055,36.2309,70000.0
2014-06-11 15:35:00,42.81,42.81,42.79,42.81,13800.0,36.2309,36.2309,36.2139,36.2309,13800.0
2014-06-11 15:40:00,42.81,42.83,42.81,42.81,23200.0,36.2309,36.2478,36.2309,36.2309,23200.0
2014-06-11 15:45:00,42.8,42.81,42.79,42.8,122000.0,36.2224,36.2309,36.2139,36.2224,122000.0
2014-06-11 15:50:00,42.8,42.8,42.77,42.77,225200.0,36.2224,36.2224,36.197,36.197,225200.0
2014-06-11 15:55:00,42.76,42.77,42.74,42.77,477000.0,36.1885,36.197,36.1716,36.197,477000.0
2014-06-12 09:30:00,42.45,42.67,42.45,42.55,155000.0,35.9262,36.1124,35.9262,36.0108,155000.0
2014-06-12 09:35:00,42.56,42.6,42.47,42.52,68000.0,36.0193,36.0531,35.9431,35.9854,68000.0
2014-06-12 09:40:00,42.52,42.55,42.47,42.52,40400.0,35.9854,36.0108,35.9431,35.9854,40400.0
2014-06-12 09:45:00,42.52,42.59,42.52,42.52,37600.0,35.9854,36.0447,35.9854,35.9854,37600.0
2014-06-12 09:50:00,42.52,42.58,42.51,42.53,24000.0,35.9854,36.0362,35.977,35.9939,24000.0
2014-06-12 09:55:00,42.52,42.52,42.43,42.48,104600.0,35.9854,35.9854,35.9093,35.9516,104600.0
2014-06-12 10:00:00,42.48,42.57,42.46,42.55,32400.0,35.9516,36.0277,35.9346,36.0108,32400.0
2014-06-12 10:05:00,42.56,42.57,42.52,42.54,34200.0,36.0193,36.0277,35.9854,36.0023,34200.0
2014-06-12 10:10:00,42.54,42.54,42.51,42.51,14200.0,36.0023,36.0023,35.977,35.977,14200.0
2014-06-12 10:15:00,42.5,42.52,42.45,42.51,36400.0,35.9685,35.9854,35.9262,35.977,36400.0
2014-06-12 10:20:00,42.51,42.52,42.47,42.47,122000.0,35.977,35.9854,35.9431,35.9431,122000.0
2014-06-12 10:25:00,42.46,42.46,42.38,42.38,62000.0,35.9346,35.9346,35.8669,35.8669,62000.0
2014-06-12 10:30:00,42.38,42.39,42.36,42.37,104000.0,35.8669,35.8754,35.85,35.8585,104000.0
2014-06-12 10:35:00,42.37,42.37,42.32,42.33,21600.0,35.8585,35.8585,35.8162,35.8246,21600.0
2014-06-12 10:40:00,42.32,42.33,42.26,42.28,124400.0,35.8162,35.8246,35.7654,35.7823,124400.0
2014-06-12 10:45:00,42.3,42.32,42.27,42.31,21000.0,35.7992,35.8162,35.7738,35.8077,21000.0
2014-06-12 10:50:00,42.3,42.37,42.3,42.37,19600.0,35.7992,35.8585,35.7992,35.8585,19600.0
2014-06-12 10:55:00,42.36,42.37,42.35,42.36,7200.0,35.85,35.8585,35.8415,35.85,7200.0
2014-06-12 11:00:00,42.35,42.38,42.35,42.37,42400.0,35.8415,35.8669,35.8415,35.8585,42400.0
2014-06-12 11:05:00,42.37,42.38,42.36,42.38,18400.0,35.8585,35.8669,35.85,35.8669,18400.0
2014-06-12 11:10:00,42.38,42.4,42.38,42.39,10400.0,35.8669,35.8839,35.8669,35.8754,10400.0
2014-06-12 11:15:00,42.39,42.4,42.38,42.38,12400.0,35.8754,35.8839,35.8669,35.8669,12400.0
2014-06-12 11:20:00,42.38,42.38,42.35,42.37,22000.0,35.8669,35.8669,35.8415,35.8585,22000.0
2014-06-12 11:25:00,42.36,42.42,42.36,42.42,32600.0,35.85,35.9008,35.85,35.9008,32600.0
2014-06-12 11:30:00,42.42,42.43,42.39,42.4,15600.0,35.9008,35.9093,35.8754,35.8839,15600.0
2014-06-12 11:35:00,42.4,42.4,42.38,42.38,4600.0,35.8839,35.8839,35.8669,35.8669,4600.0
2014-06-12 11:40:00,42.38,42.41,42.38,42.4,20000.0,35.8669,35.8923,35.8669,35.8839,20000.0
2014-06-12 11:45:00,42.39,42.39,42.38,42.38,7800.0,35.8754,35.8754,35.8669,35.8669,7800.0
2014-06-12 11:50:00,42.38,42.38,42.35,42.38,21000.0,35.8669,35.8669,35.8415,35.8669,21000.0
2014-06-12 11:55:00,42.38,42.38,42.38,42.38,8200.0,35.8669,35.8669,35.8669,35.8669,8200.0
2014-06-12 12:00:00,42.38,42.4,42.38,42.39,18200.0,35.8669,35.8839,35.8669,35.8754,18200.0
2014-06-12 12:05:00,42.38,42.41,42.38,42.41,6800.0,35.8669,35.8923,35.8669,35.8923,6800.0
2014-06-12 12:10:00,42.41,42.42,42.41,42.42,8400.0,35.8923,35.9008,35.8923,35.9008,8400.0
2014-06-12 12:15:00,42.42,42.42,42.39,42.41,4600.0,35.9008,35.9008,35.8754,35.8923,4600.0
2014-06-12 12:20:00,42.41,42.42,42.39,42.41,8800.0,35.8923,35.9008,35.8754,35.8923,8800.0
2014-06-12 12:25:00,42.43,42.43,42.42,42.42,1600.0,35.9093,35.9093,35.9008,35.9008,1600.0
2014-06-12 12:30:00,42.42,42.42,42.41,42.41,1800.0,35.9008,35.9008,35.8923,35.8923,1800.0
2014-06-12 12:35:00,42.42,42.42,42.4,42.41,13400.0,35.9008,35.9008,35.8839,35.8923,13400.0
2014-06-12 12:40:00,42.4,42.4,42.37,42.37,4200.0,35.8839,35.8839,35.8585,35.8585,4200.0
2014-06-12 12:45:00,42.37,42.37,42.36,42.37,4600.0,35.8585,35.8585,35.85,35.8585,4600.0
2014-06-12 12:50:00,42.37,42.37,42.33,42.33,5200.0,35.8585,35.8585,35.8246,35.8246,5200.0
2014-06-12 12:55:00,42.32,42.33,42.31,42.33,95600.0,35.8162,35.8246,35.8077,35.8246,95600.0
2014-06-12 13:00:00,42.35,42.35,42.3,42.32,10000.0,35.8415,35.8415,35.7992,35.8162,10000.0
2014-06-12 13:05:00,42.32,42.35,42.3,42.35,5400.0,35.8162,35.8415,35.7992,35.8415,5400.0
2014-06-12 13:10:00,42.33,42.35,42.3,42.31,16800.0,35.8246,35.8415,35.7992,35.8077,16800.0
2014-06-12 13:15:00,42.31,42.32,42.29,42.29,79200.0,35.8077,35.8162,35.7908,35.7908,79200.0
2014-06-12 13:20:00,42.27,42.3,42.27,42.27,100800.0,35.7738,35.7992,35.7738,35.7738,100800.0
2014-06-12 13:25:00,42.28,42.29,42.25,42.27,34600.0,35.7823,35.7908,35.7569,35.7738,34600.0
2014-06-12 13:30:00,42.27,42.27,42.24,42.24,26600.0,35.7738,35.7738,35.7485,35.7485,26600.0
2014-06-12 13:35:00,42.24,42.26,42.23,42.26,30800.0,35.7485,35.7654,35.74,35.7654,30800.0
2014-06-12 13:40:00,42.26,42.32,42.26,42.29,68800.0,35.7654,35.8162,35.7654,35.7908,68800.0
2014-06-12 13:45:00,42.29,42.29,42.23,42.23,23800.0,35.7908,35.7908,35.74,35.74,23800.0
2014-06-12 13:50:00,42.24,42.24,42.17,42.17,65400.0,35.7485,35.7485,35.6892,35.6892,65400.0
2014-06-12 13:55:00,42.18,42.2,42.15,42.18,35800.0,35.6977,35.7146,35.6723,35.6977,35800.0
2014-06-12 14:00:00,42.17,42.22,42.16,42.21,30000.0,35.6892,35.7315,35.6807,35.7231,30000.0
2014-06-12 14:05:00,42.21,42.23,42.19,42.19,49200.0,35.7231,35.74,35.7061,35.7061,49200.0
2014-06-12 14:10:00,42.18,42.21,42.18,42.21,23600.0,35.6977,35.7231,35.6977,35.7231,23600.0
2014-06-12 14:15:00,42.21,42.24,42.21,42.24,31800.0,35.7231,35.7485,35.7231,35.7485,31800.0
2014-06-12 14:20:00,42.24,42.25,42.22,42.22,40200.0,35.7485,35.7569,35.7315,35.7315,40200.0
2014-06-12 14:25:00,42.21,42.23,42.21,42.22,30000.0,35.7231,35.74,35.7231,35.7315,30000.0
2014-06-12 14:30:00,42.22,42.22,42.19,42.22,27000.0,35.7315,35.7315,35.7061,35.7315,27000.0
2014-06-12 14:35:00,42.22,42.22,42.16,42.18,222800.0,35.7315,35.7315,35.6807,35.6977,222800.0
2014-06-12 14:40:00,42.18,42.22,42.18,42.22,112400.0,35.6977,35.7315,35.6977,35.7315,112400.0
2014-06-12 14:45:00,42.22,42.23,42.22,42.23,30600.0,35.7315,35.74,35.7315,35.74,30600.0
2014-06-12 14:50:00,42.23,42.23,42.2,42.21,62400.0,35.74,35.74,35.7146,35.7231,62400.0
2014-06-12 14:55:00,42.21,42.23,42.18,42.2,42200.0,35.7231,35.74,35.6977,35.7146,42200.0
2014-06-12 15:00:00,42.2,42.2,42.16,42.17,100400.0,35.7146,35.7146,35.6807,35.6892,100400.0
2014-06-12 15:05:00,42.16,42.17,42.15,42.15,62600.0,35.6807,35.6892,35.6723,35.6723,62600.0
2014-06-12 15:10:00,42.14,42.17,42.11,42.15,138600.0,35.6638,35.6892,35.6384,35.6723,138600.0
2014-06-12 15:15:00,42.16,42.18,42.16,42.18,36000.0,35.6807,35.6977,35.6807,35.6977,36000.0
2014-06-12 15:20:00,42.17,42.22,42.17,42.2,29800.0,35.6892,35.7315,35.6892,35.7146,29800.0
2014-06-12 15:25:00,42.2,42.2,42.16,42.17,59200.0,35.7146,35.7146,35.6807,35.6892,59200.0
2014-06-12 15:30:00,42.18,42.18,42.15,42.16,50800.0,35.6977,35.6977,35.6723,35.6807,50800.0
2014-06-12 15:35:00,42.16,42.16,42.12,42.12,39800.0,35.6807,35.6807,35.6469,35.6469,39800.0
2014-06-12 15:40:00,42.11,42.16,42.1,42.16,79200.0,35.6384,35.6807,35.63,35.6807,79200.0
2014-06-12 15:45:00,42.15,42.18,42.15,42.17,119800.0,35.6723,35.6977,35.6723,35.6892,119800.0
2014-06-12 15:50:00,42.16,42.2,42.16,42.2,92800.0,35.6807,35.7146,35.6807,35.7146,92800.0
2014-06-12 15:55:00,42.2,42.22,42.19,42.21,262200.0,35.7146,35.7315,35.7061,35.7231,262200.0
2014-06-13 09:30:00,42.3,42.5,42.3,42.46,143000.0,35.7992,35.9685,35.7992,35.9346,143000.0
2014-06-13 09:35:00,42.44,42.45,42.38,42.38,90600.0,35.9177,35.9262,35.8669,35.8669,90600.0
2014-06-13 09:40:00,42.41,42.43,42.33,42.36,39600.0,35.8923,35.9093,35.8246,35.85,39600.0
2014-06-13 09:45:00,42.35,42.38,42.27,42.27,55200.0,35.8415,35.8669,35.7738,35.7738,55200.0
2014-06-13 09:50:00,42.27,42.31,42.24,42.29,54600.0,35.7738,35.8077,35.7485,35.7908,54600.0
2014-06-13 09:55:00,42.27,42.28,42.15,42.21,36000.0,35.7738,35.7823,35.6723,35.7231,36000.0
2014-06-13 10:00:00,42.22,42.22,42.1,42.1,68400.0,35.7315,35.7315,35.63,35.63,68400.0
2014-06-13 10:05:00,42.1,42.16,42.1,42.16,31400.0,35.63,35.6807,35.63,35.6807,31400.0
2014-06-13 10:10:00,42.18,42.25,42.17,42.24,15800.0,35.6977,35.7569,35.6892,35.7485,15800.0
2014-06-13 10:15:00,42.23,42.35,42.23,42.34,11800.0,35.74,35.8415,35.74,35.8331,11800.0
2014-06-13 10:20:00,42.34,42.37,42.33,42.35,9400.0,35.8331,35.8585,35.8246,35.8415,9400.0
2014-06-13 10:25:00,42.34,42.35,42.31,42.31,5400.0,35.8331,35.8415,35.8077,35.8077,5400.0
2014-06-13 10:30:00,42.32,42.42,42.31,42.42,15200.0,35.8162,35.9008,35.8077,35.9008,15200.0
2014-06-13 10:35:00,42.4,42.4,42.37,42.38,6600.0,35.8839,35.8839,35.8585,35.8669,6600.0
2014-06-13 10:40:00,42.38,42.41,42.38,42.41,8000.0,35.8669,35.8923,35.8669,35.8923,8000.0
2014-06-13 10:45:00,42.41,42.42,42.4,42.4,7400.0,35.8923,35.9008,35.8839,35.8839,7400.0
2014-06-13 10:50:00,42.42,42.43,42.4,42.42,18600.0,35.9008,35.9093,35.8839,35.9008,18600.0
2014-06-13 10:55:00,42.43,42.44,42.41,42.43,65800.0,35.9093,35.9177,35.8923,35.9093,65800.0
2014-06-13 11:00:00,42.44,42.45,42.42,42.45,6000.0,35.9177,35.9262,35.9008,35.9262,6000.0
2014-06-13 11:05:00,42.44,42.46,42.4,42.42,66000.0,35.9177,35.9346,35.8839,35.9008,66000.0
2014-06-13 11:10:00,42.42,42.44,42.38,42.4,8400.0,35.9008,35.9177,35.8669,35.8839,8400.0
2014-06-13 11:15:00,42.4,42.44,42.36,42.37,78200.0,35.8839,35.9177,35.85,35.8585,78200.0
2014-06-13 11:20:00,42.36,42.36,42.32,42.33,130400.0,35.85,35.85,35.8162,35.8246,130400.0
2014-06-13 11:25:00,42.31,42.33,42.3,42.3,79800.0,35.8077,35.8246,35.7992,35.7992,79800.0
2014-06-13 11:30:00,42.31,42.32,42.28,42.28,66200.0,35.8077,35.8162,35.7823,35.7823,66200.0
2014-06-13 11:35:00,42.27,42.3,42.26,42.29,5600.0,35.7738,35.7992,35.7654,35.7908,5600.0
2014-06-13 11:40:00,42.28,42.28,42.27,42.28,5400.0,35.7823,35.7823,35.7738,35.7823,5400.0
2014-06-13 11:45:00,42.29,42.29,42.26,42.27,17200.0,35.7908,35.7908,35.7654,35.7738,17200.0
2014-06-13 11:50:00,42.28,42.3,42.27,42.27,37000.0,35.7823,35.7992,35.7738,35.7738,37000.0
2014-06-13 11:55:00,42.27,42.29,42.27,42.28,2600.0,35.7738,35.7908,35.7738,35.7823,2600.0
2014-06-13 12:00:00,42.28,42.3,42.27,42.3,16400.0,35.7823,35.7992,35.7738,35.7992,16400.0
2014-06-13 12:05:00,42.3,42.33,42.29,42.29,24600.0,35.7992,35.8246,35.7908,35.7908,24600.0
2014-06-13 12:10:00,42.29,42.3,42.28,42.28,4200.0,35.7908,35.7992,35.7823,35.7823,4200.0
2014-06-13 12:15:00,42.29,42.32,42.29,42.32,6800.0,35.7908,35.8162,35.7908,35.8162,6800.0
2014-06-13 12:20:00,42.32,42.35,42.32,42.32,19800.0,35.8162,35.8415,35.8162,35.8162,19800.0
2014-06-13 12:25:00,42.33,42.35,42.32,42.34,61400.0,35.8246,35.8415,35.8162,35.8331,61400.0
2014-06-13 12:30:00,42.35,42.37,42.34,42.34,25000.0,35.8415,35.8585,35.8331,35.8331,25000.0
2014-06-13 12:35:00,42.34,42.34,42.31,42.31,4600.0,35.8331,35.8331,35.8077,35.8077,4600.0
2014-06-13 12:40:00,42.29,42.31,42.29,42.3,8000.0,35.7908,35.8077,35.7908,35.7992,8000.0
2014-06-13 12:45:00,42.29,42.32,42.28,42.29,7000.0,35.7908,35.8162,35.7823,35.7908,7000.0
2014-06-13 12:50:00,42.3,42.33,42.3,42.32,6400.0,35.7992,35.8246,35.7992,35.8162,6400.0
2014-06-13 12:55:00,42.33,42.33,42.31,42.32,2405600.0,35.8246,35.8246,35.8077,35.8162,2405600.0
2014-06-13 13:00:00,42.32,42.33,42.29,42.29,49200.0,35.8162,35.8246,35.7908,35.7908,49200.0
2014-06-13 13:05:00,42.3,42.3,42.27,42.27,9200.0,35.7992,35.7992,35.7738,35.7738,9200.0
2014-06-13 13:10:00,42.27,42.27,42.23,42.24,56400.0,35.7738,35.7738,35.74,35.7485,56400.0
2014-06-13 13:15:00,42.24,42.27,42.24,42.27,19400.0,35.7485,35.7738,35.7485,35.7738,19400.0
2014-06-13 13:20:00,42.27,42.29,42.26,42.28,17400.0,35.7738,35.7908,35.7654,35.7823,17400.0
2014-06-13 13:25:00,42.27,42.31,42.27,42.31,3000.0,35.7738,35.8077,35.7738,35.8077,3000.0
2014-06-13 13:30:00,42.31,42.32,42.27,42.3,8400.0,35.8077,35.8162,35.7738,35.7992,8400.0
2014-06-13 13:35:00,42.3,42.31,42.3,42.3,9000.0,35.7992,35.8077,35.7992,35.7992,9000.0
2014-06-13 13:40:00,42.29,42.33,42.29,42.31,7400.0,35.7908,35.8246,35.7908,35.8077,7400.0
2014-06-13 13:45:00,42.32,42.33,42.31,42.32,45400.0,35.8162,35.8246,35.8077,35.8162,45400.0
2014-06-13 13:50:00,42.32,42.35,42.32,42.34,6800.0,35.8162,35.8415,35.8162,35.8331,6800.0
2014-06-13 13:55:00,42.35,42.35,42.31,42.33,8000.0,35.8415,35.8415,35.8077,35.8246,8000.0
2014-06-13 14:00:00,42.34,42.34,42.32,42.33,12400.0,35.8331,35.8331,35.8162,35.8246,12400.0
2014-06-13 14:05:00,42.32,42.33,42.3,42.32,43800.0,35.8162,35.8246,35.7992,35.8162,43800.0
2014-06-13 14:10:00,42.34,42.35,42.34,42.35,4000.0,35.8331,35.8415,35.8331,35.8415,4000.0
2014-06-13 14:15:00,42.35,42.38,42.35,42.38,5200.0,35.8415,35.8669,35.8415,35.8669,5200.0
2014-06-13 14:20:00,42.38,42.38,42.37,42.37,8200.0,35.8669,35.8669,35.8585,35.8585,8200.0
2014-06-13 14:25:00,42.38,42.38,42.37,42.37,5200.0,35.8669,35.8669,35.8585,35.8585,5200.0
2014-06-13 14:30:00,42.37,42.37,42.34,42.35,6800.0,35.8585,35.8585,35.8331,35.8415,6800.0
2014-06-13 14:35:00,42.35,42.35,42.34,42.34,6600.0,35.8415,35.8415,35.8331,35.8331,6600.0
2014-06-13 14:40:00,42.35,42.37,42.35,42.35,7600.0,35.8415,35.8585,35.8415,35.8415,7600.0
2014-06-13 14:45:00,42.35,42.37,42.35,42.35,10400.0,35.8415,35.8585,35.8415,35.8415,10400.0
2014-06-13 14:50:00,42.34,42.34,42.33,42.33,6600.0,35.8331,35.8331,35.8246,35.8246,6600.0
2014-06-13 14:55:00,42.33,42.35,42.32,42.34,7200.0,35.8246,35.8415,35.8162,35.8331,7200.0
2014-06-13 15:00:00,42.35,42.37,42.35,42.36,8600.0,35.8415,35.8585,35.8415,35.85,8600.0
2014-06-13 15:05:00,42.37,42.43,42.37,42.43,6200.0,35.8585,35.9093,35.8585,35.9093,6200.0
2014-06-13 15:10:00,42.42,42.42,42.4,42.41,11800.0,35.9008,35.9008,35.8839,35.8923,11800.0
2014-06-13 15:15:00,42.41,42.42,42.35,42.38,38400.0,35.8923,35.9008,35.8415,35.8669,38400.0
2014-06-13 15:20:00,42.38,42.38,42.32,42.33,36200.0,35.8669,35.8669,35.8162,35.8246,36200.0
2014-06-13 15:25:00,42.33,42.33,42.3,42.3,62200.0,35.8246,35.8246,35.7992,35.7992,62200.0
2014-06-13 15:30:00,42.3,42.31,42.28,42.3,19200.0,35.7992,35.8077,35.7823,35.7992,19200.0
2014-06-13 15:35:00,42.31,42.35,42.31,42.34,29400.0,35.8077,35.8415,35.8077,35.8331,29400.0
2014-06-13 15:40:00,42.35,42.35,42.31,42.32,25600.0,35.8415,35.8415,35.8077,35.8162,25600.0
2014-06-13 15:45:00,42.32,42.35,42.31,42.34,22000.0,35.8162,35.8415,35.8077,35.8331,22000.0
2014-06-13 15:50:00,42.34,42.38,42.34,42.37,55400.0,35.8331,35.8669,35.8331,35.8585,55400.0
2014-06-13 15:55:00,42.38,42.42,42.36,42.42,100800.0,35.8669,35.9008,35.85,35.9008,100800.0
2014-06-16 09:30:00,42.44,42.47,42.35,42.41,14000.0,35.9177,35.9431,35.8415,35.8923,14000.0
2014-06-16 09:35:00,42.41,42.54,42.4,42.53,36600.0,35.8923,36.0023,35.8839,35.9939,36600.0
2014-06-16 09:40:00,42.54,42.58,42.5,42.51,33000.0,36.0023,36.0362,35.9685,35.977,33000.0
2014-06-16 09:45:00,42.52,42.54,42.5,42.53,13000.0,35.9854,36.0023,35.9685,35.9939,13000.0
2014-06-16 09:50:00,42.54,42.56,42.51,42.56,24400.0,36.0023,36.0193,35.977,36.0193,24400.0
2014-06-16 09:55:00,42.53,42.56,42.49,42.49,14000.0,35.9939,36.0193,35.96,35.96,14000.0
2014-06-16 10:00:00,42.51,42.73,42.51,42.72,43000.0,35.977,36.1631,35.977,36.1547,43000.0
2014-06-16 10:05:00,42.72,42.73,42.65,42.67,73200.0,36.1547,36.1631,36.0954,36.1124,73200.0
2014-06-16 10:10:00,42.68,42.74,42.68,42.7,46400.0,36.1208,36.1716,36.1208,36.1378,46400.0
2014-06-16 10:15:00,42.71,42.74,42.7,42.73,24000.0,36.1462,36.1716,36.1378,36.1631,24000.0
2014-06-16 10:20:00,42.74,42.74,42.66,42.67,25000.0,36.1716,36.1716,36.1039,36.1124,25000.0
2014-06-16 10:25:00,42.68,42.7,42.64,42.67,32600.0,36.1208,36.1378,36.087,36.1124,32600.0
2014-06-16 10:30:00,42.67,42.72,42.67,42.67,29000.0,36.1124,36.1547,36.1124,36.1124,29000.0
2014-06-16 10:35:00,42.68,42.68,42.66,42.66,47800.0,36.1208,36.1208,36.1039,36.1039,47800.0
2014-06-16 10:40:00,42.64,42.68,42.64,42.68,19000.0,36.087,36.1208,36.087,36.1208,19000.0
2014-06-16 10:45:00,42.68,42.72,42.68,42.71,21800.0,36.1208,36.1547,36.1208,36.1462,21800.0
2014-06-16 10:50:00,42.7,42.71,42.68,42.68,25600.0,36.1378,36.1462,36.1208,36.1208,25600.0
2014-06-16 10:55:00,42.68,42.71,42.66,42.7,27400.0,36.1208,36.1462,36.1039,36.1378,27400.0
2014-06-16 11:00:00,42.68,42.69,42.67,42.69,15200.0,36.1208,36.1293,36.1124,36.1293,15200.0
2014-06-16 11:05:00,42.68,42.69,42.57,42.6,41800.0,36.1208,36.1293,36.0277,36.0531,41800.0
2014-06-16 11:10:00,42.6,42.6,42.59,42.6,10200.0,36.0531,36.0531,36.0447,36.0531,10200.0
2014-06-16 11:15:00,42.6,42.6,42.57,42.58,22600.0,36.0531,36.0531,36.0277,36.0362,22600.0
2014-06-16 11:20:00,42.58,42.61,42.57,42.61,10200.0,36.0362,36.0616,36.0277,36.0616,10200.0
2014-06-16 11:25:00,42.61,42.61,42.58,42.58,14000.0,36.0616,36.0616,36.0362,36.0362,14000.0
2014-06-16 11:30:00,42.57,42.58,42.54,42.55,17000.0,36.0277,36.0362,36.0023,36.0108,17000.0
2014-06-16 11:35:00,42.54,42.56,42.52,42.55,22400.0,36.0023,36.0193,35.9854,36.0108,22400.0
2014-06-16 11:40:00,42.55,42.59,42.54,42.59,46800.0,36.0108,36.0447,36.0023,36.0447,46800.0
2014-06-16 11:45:00,42.58,42.59,42.57,42.58,13400.0,36.0362,36.0447,36.0277,36.0362,13400.0
2014-06-16 11:50:00,42.57,42.58,42.56,42.58,7600.0,36.0277,36.0362,36.0193,36.0362,7600.0
2014-06-16 11:55:00,42.58,42.62,42.58,42.62,11000.0,36.0362,36.0701,36.0362,36.0701,11000.0
2014-06-16 12:00:00,42.61,42.63,42.6,42.61,6800.0,36.0616,36.0785,36.0531,36.0616,6800.0
2014-06-16 12:05:00,42.62,42.63,42.6,42.63,15800.0,36.0701,36.0785,36.0531,36.0785,15800.0
2014-06-16 12:10:00,42.63,42.67,42.63,42.65,16200.0,36.0785,36.1124,36.0785,36.0954,16200.0
2014-06-16 12:15:00,42.65,42.66,42.63,42.63,12800.0,36.0954,36.1039,36.0785,36.0785,12800.0
2014-06-16 12:20:00,42.63,42.67,42.63,42.66,8600.0,36.0785,36.1124,36.0785,36.1039,8600.0
2014-06-16 12:25:00,42.67,42.69,42.66,42.68,35000.0,36.1124,36.1293,36.1039,36.1208,35000.0
2014-06-16 12:30:00,42.68,42.68,42.63,42.65,11200.0,36.1208,36.1208,36.0785,36.0954,11200.0
2014-06-16 12:35:00,42.65,42.67,42.65,42.67,8400.0,36.0954,36.1124,36.0954,36.1124,8400.0
2014-06-16 12:40:00,42.67,42.68,42.66,42.67,6200.0,36.1124,36.1208,36.1039,36.1124,6200.0
2014-06-16 12:45:00,42.67,42.68,42.66,42.68,9800.0,36.1124,36.1208,36.1039,36.1208,9800.0
2014-06-16 12:50:00,42.67,42.73,42.67,42.73,8600.0,36.1124,36.1631,36.1124,36.1631,8600.0
2014-06-16 12:55:00,42.72,42.75,42.72,42.74,17400.0,36.1547,36.1801,36.1547,36.1716,17400.0
2014-06-16 13:00:00,42.74,42.76,42.73,42.76,9000.0,36.1716,36.1885,36.1631,36.1885,9000.0
2014-06-16 13:05:00,42.76,42.79,42.76,42.77,8200.0,36.1885,36.2139,36.1885,36.197,8200.0
2014-06-16 13:10:00,42.77,42.77,42.75,42.76,7800.0,36.197,36.197,36.1801,36.1885,7800.0
2014-06-16 13:15:00,42.76,42.76,42.74,42.74,19200.0,36.1885,36.1885,36.1716,36.1716,19200.0
2014-06-16 13:20:00,42.74,42.74,42.73,42.74,24400.0,36.1716,36.1716,36.1631,36.1716,24400.0
2014-06-16 13:25:00,42.74,42.74,42.73,42.73,17600.0,36.1716,36.1716,36.1631,36.1631,17600.0
2014-06-16 13:30:00,42.73,42.75,42.73,42.74,29000.0,36.1631,36.1801,36.1631,36.1716,29000.0
2014-06-16 13:35:00,42.74,42.76,42.73,42.74,49000.0,36.1716,36.1885,36.1631,36.1716,49000.0
2014-06-16 13:40:00,42.74,42.75,42.73,42.75,34400.0,36.1716,36.1801,36.1631,36.1801,34400.0
2014-06-16 13:45:00,42.75,42.76,42.74,42.74,30400.0,36.1801,36.1885,36.1716,36.1716,30400.0
2014-06-16 13:50:00,42.74,42.76,42.73,42.73,24600.0,36.1716,36.1885,36.1631,36.1631,24600.0
2014-06-16 13:55:00,42.73,42.74,42.71,42.74,21600.0,36.1631,36.1716,36.1462,36.1716,21600.0
2014-06-16 14:00:00,42.74,42.77,42.74,42.75,42800.0,36.1716,36.197,36.1716,36.1801,42800.0
2014-06-16 14:05:00,42.75,42.76,42.73,42.73,28000.0,36.1801,36.1885,36.1631,36.1631,28000.0
2014-06-16 14:10:00,42.74,42.75,42.73,42.74,40600.0,36.1716,36.1801,36.1631,36.1716,40600.0
2014-06-16 14:15:00,42.74,42.74,42.71,42.71,20600.0,36.1716,36.1716,36.1462,36.1462,20600.0
2014-06-16 14:20:00,42.72,42.76,42.72,42.74,25800.0,36.1547,36.1885,36.1547,36.1716,25800.0
2014-06-16 14:25:00,42.75,42.76,42.74,42.76,25800.0,36.1801,36.1885,36.1716,36.1885,25800.0
2014-06-16 14:30:00,42.76,42.77,42.74,42.75,38000.0,36.1885,36.197,36.1716,36.1801,38000.0
2014-06-16 14:35:00,42.74,42.77,42.74,42.77,17400.0,36.1716,36.197,36.1716,36.197,17400.0
2014-06-16 14:40:00,42.77,42.77,42.74,42.75,32800.0,36.197,36.197,36.1716,36.1801,32800.0
2014-06-16 14:45:00,42.76,42.77,42.76,42.77,28200.0,36.1885,36.197,36.1885,36.197,28200.0
2014-06-16 14:50:00,42.77,42.77,42.74,42.74,18600.0,36.197,36.197,36.1716,36.1716,18600.0
2014-06-16 14:55:00,42.74,42.75,42.72,42.72,69400.0,36.1716,36.1801,36.1547,36.1547,69400.0
2014-06-16 15:00:00,42.72,42.72,42.69,42.71,46000.0,36.1547,36.1547,36.1293,36.1462,46000.0
2014-06-16 15:05:00,42.71,42.73,42.71,42.72,17600.0,36.1462,36.1631,36.1462,36.1547,17600.0
2014-06-16 15:10:00,42.72,42.72,42.69,42.69,12200.0,36.1547,36.1547,36.1293,36.1293,12200.0
2014-06-16 15:15:00,42.68,42.7,42.67,42.7,12400.0,36.1208,36.1378,36.1124,36.1378,12400.0
2014-06-16 15:20:00,42.7,42.74,42.7,42.72,46200.0,36.1378,36.1716,36.1378,36.1547,46200.0
2014-06-16 15:25:00,42.72,42.77,42.72,42.76,37200.0,36.1547,36.197,36.1547,36.1885,37200.0
2014-06-16 15:30:00,42.76,42.77,42.74,42.75,39800.0,36.1885,36.197,36.1716,36.1801,39800.0
2014-06-16 15:35:00,42.76,42.78,42.75,42.77,36400.0,36.1885,36.2055,36.1801,36.197,36400.0
2014-06-16 15:40:00,42.78,42.79,42.77,42.77,92800.0,36.2055,36.2139,36.197,36.197,92800.0
2014-06-16 15:45:00,42.77,42.78,42.74,42.75,51800.0,36.197,36.2055,36.1716,36.1801,51800.0
2014-06-16 15:50:00,42.76,42.79,42.76,42.79,116000.0,36.1885,36.2139,36.1885,36.2139,116000.0
2014-06-16 15:55:00,42.79,42.81,42.77,42.79,101800.0,36.2139,36.2309,36.197,36.2139,101800.0
2014-06-17 09:30:00,42.77,43.08,42.77,42.9,27200.0,36.197,36.4594,36.197,36.307,27200.0
2014-06-17 09:35:00,42.87,42.94,42.81,42.87,25000.0,36.2816,36.3409,36.2309,36.2816,25000.0
2014-06-17 09:40:00,42.87,42.97,42.85,42.96,51600.0,36.2816,36.3663,36.2647,36.3578,51600.0
2014-06-17 09:45:00,42.96,43.05,42.95,42.99,82200.0,36.3578,36.434,36.3493,36.3832,82200.0
2014-06-17 09:50:00,42.99,43.08,42.99,43.08,93000.0,36.3832,36.4594,36.3832,36.4594,93000.0
2014-06-17 09:55:00,43.06,43.09,43.02,43.02,30600.0,36.4424,36.4678,36.4086,36.4086,30600.0
2014-06-17 10:00:00,43.03,43.08,43.01,43.08,20600.0,36.417,36.4594,36.4001,36.4594,20600.0
2014-06-17 10:05:00,43.08,43.2,43.08,43.18,83200.0,36.4594,36.5609,36.4594,36.544,83200.0
2014-06-17 10:10:00,43.17,43.18,43.13,43.13,42200.0,36.5355,36.544,36.5017,36.5017,42200.0
2014-06-17 10:15:00,43.12,43.14,43.08,43.09,23200.0,36.4932,36.5101,36.4594,36.4678,23200.0
2014-06-17 10:20:00,43.09,43.13,43.09,43.13,29400.0,36.4678,36.5017,36.4678,36.5017,29400.0
2014-06-17 10:25:00,43.12,43.15,43.1,43.14,19800.0,36.4932,36.5186,36.4763,36.5101,19800.0
2014-06-17 10:30:00,43.13,43.15,43.07,43.07,26800.0,36.5017,36.5186,36.4509,36.4509,26800.0
2014-06-17 10:35:00,43.06,43.1,43.05,43.07,16600.0,36.4424,36.4763,36.434,36.4509,16600.0
2014-06-17 10:40:00,43.06,43.07,43.02,43.02,14000.0,36.4424,36.4509,36.4086,36.4086,14000.0
2014-06-17 10:45:00,43.02,43.02,42.96,42.98,16200.0,36.4086,36.4086,36.3578,36.3747,16200.0
2014-06-17 10:50:00,42.95,43.01,42.91,43.01,34000.0,36.3493,36.4001,36.3155,36.4001,34000.0
2014-06-17 10:55:00,42.99,43.08,42.98,43.08,31800.0,36.3832,36.4594,36.3747,36.4594,31800.0
2014-06-17 11:00:00,43.08,43.1,43.05,43.06,50800.0,36.4594,36.4763,36.434,36.4424,50800.0
2014-06-17 11:05:00,43.06,43.06,42.99,42.99,26800.0,36.4424,36.4424,36.3832,36.3832,26800.0
2014-06-17 11:10:00,42.99,43.07,42.99,43.05,11200.0,36.3832,36.4509,36.3832,36.434,11200.0
2014-06-17 11:15:00,43.05,43.13,43.04,43.13,20600.0,36.434,36.5017,36.4255,36.5017,20600.0
2014-06-17 11:20:00,43.13,43.2,43.13,43.18,32600.0,36.5017,36.5609,36.5017,36.544,32600.0
2014-06-17 11:25:00,43.18,43.19,43.16,43.18,15600.0,36.544,36.5525,36.5271,36.544,15600.0
2014-06-17 11:30:00,43.18,43.21,43.17,43.21,11400.0,36.544,36.5694,36.5355,36.5694,11400.0
2014-06-17 11:35:00,43.2,43.21,43.18,43.2,16600.0,36.5609,36.5694,36.544,36.5609,16600.0
2014-06-17 11:40:00,43.2,43.2,43.12,43.13,119400.0,36.5609,36.5609,36.4932,36.5017,119400.0
2014-06-17 11:45:00,43.13,43.14,43.1,43.1,163800.0,36.5017,36.5101,36.4763,36.4763,163800.0
2014-06-17 11:50:00,43.1,43.11,43.1,43.1,54200.0,36.4763,36.4847,36.4763,36.4763,54200.0
2014-06-17 11:55:00,43.11,43.13,43.1,43.11,65600.0,36.4847,36.5017,36.4763,36.4847,65600.0
2014-06-17 12:00:00,43.11,43.11,43.08,43.1,45000.0,36.4847,36.4847,36.4594,36.4763,45000.0
2014-06-17 12:05:00,43.1,43.1,43.09,43.1,41800.0,36.4763,36.4763,36.4678,36.4763,41800.0
2014-06-17 12:10:00,43.1,43.12,43.09,43.12,33000.0,36.4763,36.4932,36.4678,36.4932,33000.0
2014-06-17 12:15:00,43.11,43.13,43.1,43.1,37200.0,36.4847,36.5017,36.4763,36.4763,37200.0
2014-06-17 12:20:00,43.1,43.13,43.1,43.13,20200.0,36.4763,36.5017,36.4763,36.5017,20200.0
2014-06-17 12:25:00,43.13,43.13,43.07,43.07,37000.0,36.5017,36.5017,36.4509,36.4509,37000.0
2014-06-17 12:30:00,43.08,43.09,43.07,43.09,53200.0,36.4594,36.4678,36.4509,36.4678,53200.0
2014-06-17 12:35:00,43.09,43.12,43.09,43.12,23200.0,36.4678,36.4932,36.4678,36.4932,23200.0
2014-06-17 12:40:00,43.13,43.16,43.13,43.16,18200.0,36.5017,36.5271,36.5017,36.5271,18200.0
2014-06-17 12:45:00,43.15,43.16,43.13,43.16,7400.0,36.5186,36.5271,36.5017,36.5271,7400.0
2014-06-17 12:50:00,43.16,43.17,43.16,43.16,15400.0,36.5271,36.5355,36.5271,36.5271,15400.0
2014-06-17 12:55:00,43.15,43.15,43.1,43.1,15200.0,36.5186,36.5186,36.4763,36.4763,15200.0
2014-06-17 13:00:00,43.1,43.12,43.08,43.08,30000.0,36.4763,36.4932,36.4594,36.4594,30000.0
2014-06-17 13:05:00,43.08,43.12,43.08,43.12,19800.0,36.4594,36.4932,36.4594,36.4932,19800.0
2014-06-17 13:10:00,43.13,43.16,43.12,43.15,21600.0,36.5017,36.5271,36.4932,36.5186,21600.0
2014-06-17 13:15:00,43.16,43.17,43.15,43.17,23800.0,36.5271,36.5355,36.5186,36.5355,23800.0
2014-06-17 13:20:00,43.17,43.17,43.13,43.13,33200.0,36.5355,36.5355,36.5017,36.5017,33200.0
2014-06-17 13:25:00,43.13,43.13,43.12,43.12,47000.0,36.5017,36.5017,36.4932,36.4932,47000.0
2014-06-17 13:30:00,43.12,43.16,43.12,43.14,34200.0,36.4932,36.5271,36.4932,36.5101,34200.0
2014-06-17 13:35:00,43.14,43.16,43.12,43.16,46400.0,36.5101,36.5271,36.4932,36.5271,46400.0
2014-06-17 13:40:00,43.16,43.17,43.15,43.17,13800.0,36.5271,36.5355,36.5186,36.5355,13800.0
2014-06-17 13:45:00,43.17,43.19,43.13,43.13,24200.0,36.5355,36.5525,36.5017,36.5017,24200.0
2014-06-17 13:50:00,43.13,43.15,43.12,43.13,30600.0,36.5017,36.5186,36.4932,36.5017,30600.0
2014-06-17 13:55:00,43.14,43.18,43.14,43.17,24200.0,36.5101,36.544,36.5101,36.5355,24200.0
2014-06-17 14:00:00,43.17,43.17,43.08,43.1,49400.0,36.5355,36.5355,36.4594,36.4763,49400.0
2014-06-17 14:05:00,43.1,43.13,43.1,43.13,18200.0,36.4763,36.5017,36.4763,36.5017,18200.0
2014-06-17 14:10:00,43.13,43.14,43.12,43.12,20200.0,36.5017,36.5101,36.4932,36.4932,20200.0
2014-06-17 14:15:00,43.13,43.13,43.12,43.13,15000.0,36.5017,36.5017,36.4932,36.5017,15000.0
2014-06-17 14:20:00,43.13,43.18,43.13,43.18,36400.0,36.5017,36.544,36.5017,36.544,36400.0
2014-06-17 14:25:00,43.17,43.19,43.15,43.15,21800.0,36.5355,36.5525,36.5186,36.5186,21800.0
2014-06-17 14:30:00,43.15,43.16,43.13,43.13,24400.0,36.5186,36.5271,36.5017,36.5017,24400.0
2014-06-17 14:35:00,43.13,43.16,43.13,43.16,6800.0,36.5017,36.5271,36.5017,36.5271,6800.0
2014-06-17 14:40:00,43.16,43.16,43.14,43.16,21600.0,36.5271,36.5271,36.5101,36.5271,21600.0
2014-06-17 14:45:00,43.16,43.19,43.16,43.17,22800.0,36.5271,36.5525,36.5271,36.5355,22800.0
2014-06-17 14:50:00,43.17,43.18,43.16,43.16,15200.0,36.5355,36.544,36.5271,36.5271,15200.0
2014-06-17 14:55:00,43.15,43.2,43.15,43.2,23200.0,36.5186,36.5609,36.5186,36.5609,23200.0
2014-06-17 15:00:00,43.2,43.2,43.18,43.18,10400.0,36.5609,36.5609,36.544,36.544,10400.0
2014-06-17 15:05:00,43.18,43.18,43.12,43.14,31600.0,36.544,36.544,36.4932,36.5101,31600.0
2014-06-17 15:10:00,43.13,43.15,43.13,43.13,12200.0,36.5017,36.5186,36.5017,36.5017,12200.0
2014-06-17 15:15:00,43.13,43.15,43.13,43.14,21400.0,36.5017,36.5186,36.5017,36.5101,21400.0
2014-06-17 15:20:00,43.14,43.15,43.13,43.13,23400.0,36.5101,36.5186,36.5017,36.5017,23400.0
2014-06-17 15:25:00,43.13,43.16,43.13,43.16,11800.0,36.5017,36.5271,36.5017,36.5271,11800.0
2014-06-17 15:30:00,43.16,43.18,43.15,43.18,19600.0,36.5271,36.544,36.5186,36.544,19600.0
2014-06-17 15:35:00,43.18,43.19,43.17,43.17,22200.0,36.544,36.5525,36.5355,36.5355,22200.0
2014-06-17 15:40:00,43.18,43.2,43.17,43.2,43800.0,36.544,36.5609,36.5355,36.5609,43800.0
2014-06-17 15:45:00,43.2,43.2,43.17,43.17,72200.0,36.5609,36.5609,36.5355,36.5355,72200.0
2014-06-17 15:50:00,43.16,43.17,43.12,43.12,44600.0,36.5271,36.5355,36.4932,36.4932,44600.0
2014-06-17 15:55:00,43.13,43.17,43.12,43.15,191400.0,36.5017,36.5355,36.4932,36.5186,191400.0
2014-06-18 09:30:00,43.16,43.24,43.08,43.18,28400.0,36.5271,36.5948,36.4594,36.544,28400.0
2014-06-18 09:35:00,43.18,43.23,43.17,43.22,26600.0,36.544,36.5863,36.5355,36.5778,26600.0
2014-06-18 09:40:00,43.23,43.23,43.14,43.16,45800.0,36.5863,36.5863,36.5101,36.5271,45800.0
2014-06-18 09:45:00,43.17,43.2,43.15,43.2,86000.0,36.5355,36.5609,36.5186,36.5609,86000.0
2014-06-18 09:50:00,43.18,43.19,43.15,43.19,19400.0,36.544,36.5525,36.5186,36.5525,19400.0
2014-06-18 09:55:00,43.2,43.21,43.17,43.2,20800.0,36.5609,36.5694,36.5355,36.5609,20800.0
2014-06-18 10:00:00,43.21,43.22,43.18,43.19,21000.0,36.5694,36.5778,36.544,36.5525,21000.0
2014-06-18 10:05:00,43.18,43.23,43.1,43.1,61000.0,36.544,36.5863,36.4763,36.4763,61000.0
2014-06-18 10:10:00,43.1,43.1,43.08,43.1,12400.0,36.4763,36.4763,36.4594,36.4763,12400.0
2014-06-18 10:15:00,43.1,43.13,43.1,43.12,14400.0,36.4763,36.5017,36.4763,36.4932,14400.0
2014-06-18 10:20:00,43.11,43.13,43.1,43.12,66600.0,36.4847,36.5017,36.4763,36.4932,66600.0
2014-06-18 10:25:00,43.13,43.15,43.13,43.15,12800.0,36.5017,36.5186,36.5017,36.5186,12800.0
2014-06-18 10:30:00,43.15,43.16,43.13,43.15,24400.0,36.5186,36.5271,36.5017,36.5186,24400.0
2014-06-18 10:35:00,43.16,43.18,43.15,43.18,14000.0,36.5271,36.544,36.5186,36.544,14000.0
2014-06-18 10:40:00,43.19,43.19,43.17,43.18,19800.0,36.5525,36.5525,36.5355,36.544,19800.0
2014-06-18 10:45:00,43.18,43.2,43.18,43.19,17200.0,36.544,36.5609,36.544,36.5525,17200.0
2014-06-18 10:50:00,43.19,43.2,43.17,43.18,10600.0,36.5525,36.5609,36.5355,36.544,10600.0
2014-06-18 10:55:00,43.17,43.18,43.1,43.1,16000.0,36.5355,36.544,36.4763,36.4763,16000.0
2014-06-18 11:00:00,43.1,43.12,43.09,43.1,23000.0,36.4763,36.4932,36.4678,36.4763,23000.0
2014-06-18 11:05:00,43.1,43.15,43.1,43.13,28000.0,36.4763,36.5186,36.4763,36.5017,28000.0
2014-06-18 11:10:00,43.13,43.16,43.13,43.16,17000.0,36.5017,36.5271,36.5017,36.5271,17000.0
2014-06-18 11:15:00,43.16,43.16,43.14,43.15,21800.0,36.5271,36.5271,36.5101,36.5186,21800.0
2014-06-18 11:20:00,43.15,43.16,43.15,43.15,10600.0,36.5186,36.5271,36.5186,36.5186,10600.0
2014-06-18 11:25:00,43.15,43.18,43.15,43.17,25200.0,36.5186,36.544,36.5186,36.5355,25200.0
2014-06-18 11:30:00,43.17,43.17,43.15,43.15,21200.0,36.5355,36.5355,36.5186,36.5186,21200.0
2014-06-18 11:35:00,43.15,43.16,43.15,43.16,14800.0,36.5186,36.5271,36.5186,36.5271,14800.0
2014-06-18 11:40:00,43.16,43.19,43.16,43.19,40000.0,36.5271,36.5525,36.5271,36.5525,40000.0
2014-06-18 11:45:00,43.19,43.19,43.18,43.18,14400.0,36.5525,36.5525,36.544,36.544,14400.0
2014-06-18 11:50:00,43.17,43.19,43.16,43.16,15400.0,36.5355,36.5525,36.5271,36.5271,15400.0
2014-06-18 11:55:00,43.16,43.16,43.15,43.15,13200.0,36.5271,36.5271,36.5186,36.5186,13200.0
2014-06-18 12:00:00,43.15,43.15,43.11,43.11,16200.0,36.5186,36.5186,36.4847,36.4847,16200.0
2014-06-18 12:05:00,43.11,43.14,43.11,43.13,18400.0,36.4847,36.5101,36.4847,36.5017,18400.0
2014-06-18 12:10:00,43.14,43.15,43.13,43.13,37600.0,36.5101,36.5186,36.5017,36.5017,37600.0
2014-06-18 12:15:00,43.13,43.16,43.13,43.14,34800.0,36.5017,36.5271,36.5017,36.5101,34800.0
2014-06-18 12:20:00,43.14,43.14,43.13,43.13,16600.0,36.5101,36.5101,36.5017,36.5017,16600.0
2014-06-18 12:25:00,43.13,43.13,43.12,43.12,15800.0,36.5017,36.5017,36.4932,36.4932,15800.0
2014-06-18 12:30:00,43.12,43.13,43.12,43.12,17400.0,36.4932,36.5017,36.4932,36.4932,17400.0
2014-06-18 12:35:00,43.12,43.13,43.1,43.11,32400.0,36.4932,36.5017,36.4763,36.4847,32400.0
2014-06-18 12:40:00,43.1,43.12,43.1,43.12,18200.0,36.4763,36.4932,36.4763,36.4932,18200.0
2014-06-18 12:45:00,43.12,43.13,43.12,43.13,13600.0,36.4932,36.5017,36.4932,36.5017,13600.0
2014-06-18 12:50:00,43.13,43.15,43.13,43.15,29800.0,36.5017,36.5186,36.5017,36.5186,29800.0
2014-06-18 12:55:00,43.14,43.16,43.14,43.15,17600.0,36.5101,36.5271,36.5101,36.5186,17600.0
2014-06-18 13:00:00,43.15,43.16,43.13,43.15,15400.0,36.5186,36.5271,36.5017,36.5186,15400.0
2014-06-18 13:05:00,43.14,43.15,43.13,43.13,13200.0,36.5101,36.5186,36.5017,36.5017,13200.0
2014-06-18 13:10:00,43.13,43.14,43.13,43.13,19600.0,36.5017,36.5101,36.5017,36.5017,19600.0
2014-06-18 13:15:00,43.13,43.15,43.12,43.13,18600.0,36.5017,36.5186,36.4932,36.5017,18600.0
2014-06-18 13:20:00,43.13,43.15,43.13,43.15,20800.0,36.5017,36.5186,36.5017,36.5186,20800.0
2014-06-18 13:25:00,43.14,43.15,43.13,43.14,21200.0,36.5101,36.5186,36.5017,36.5101,21200.0
2014-06-18 13:30:00,43.14,43.14,43.1,43.13,52000.0,36.5101,36.5101,36.4763,36.5017,52000.0
2014-06-18 13:35:00,43.13,43.13,43.11,43.12,18200.0,36.5017,36.5017,36.4847,36.4932,18200.0
2014-06-18 13:40:00,43.12,43.13,43.1,43.13,19800.0,36.4932,36.5017,36.4763,36.5017,19800.0
2014-06-18 13:45:00,43.12,43.13,43.12,43.13,12400.0,36.4932,36.5017,36.4932,36.5017,12400.0
2014-06-18 13:50:00,43.13,43.16,43.12,43.15,30600.0,36.5017,36.5271,36.4932,36.5186,30600.0
2014-06-18 13:55:00,43.15,43.16,43.13,43.14,18400.0,36.5186,36.5271,36.5017,36.5101,18400.0
2014-06-18 14:00:00,43.13,43.31,43.1,43.2,91800.0,36.5017,36.654,36.4763,36.5609,91800.0
2014-06-18 14:05:00,43.21,43.24,43.13,43.24,35000.0,36.5694,36.5948,36.5017,36.5948,35000.0
2014-06-18 14:10:00,43.26,43.29,43.24,43.29,18800.0,36.6117,36.6371,36.5948,36.6371,18800.0
2014-06-18 14:15:00,43.28,43.3,43.27,43.27,27200.0,36.6286,36.6455,36.6202,36.6202,27200.0
2014-06-18 14:20:00,43.29,43.3,43.27,43.29,14400.0,36.6371,36.6455,36.6202,36.6371,14400.0
2014-06-18 14:25:00,43.3,43.33,43.3,43.31,31800.0,36.6455,36.6709,36.6455,36.654,31800.0
2014-06-18 14:30:00,43.31,43.37,43.31,43.33,85600.0,36.654,36.7048,36.654,36.6709,85600.0
2014-06-18 14:35:00,43.32,43.34,43.3,43.32,42800.0,36.6625,36.6794,36.6455,36.6625,42800.0
2014-06-18 14:40:00,43.32,43.32,43.27,43.3,32600.0,36.6625,36.6625,36.6202,36.6455,32600.0
2014-06-18 14:45:00,43.29,43.32,43.27,43.29,31000.0,36.6371,36.6625,36.6202,36.6371,31000.0
2014-06-18 14:50:00,43.3,43.33,43.29,43.32,42400.0,36.6455,36.6709,36.6371,36.6625,42400.0
2014-06-18 14:55:00,43.33,43.34,43.32,43.34,88200.0,36.6709,36.6794,36.6625,36.6794,88200.0
2014-06-18 15:00:00,43.33,43.38,43.33,43.37,35600.0,36.6709,36.7133,36.6709,36.7048,35600.0
2014-06-18 15:05:00,43.35,43.41,43.35,43.38,46400.0,36.6879,36.7386,36.6879,36.7133,46400.0
2014-06-18 15:10:00,43.38,43.38,43.34,43.34,30000.0,36.7133,36.7133,36.6794,36.6794,30000.0
2014-06-18 15:15:00,43.34,43.38,43.34,43.38,43600.0,36.6794,36.7133,36.6794,36.7133,43600.0
2014-06-18 15:20:00,43.38,43.38,43.35,43.35,25000.0,36.7133,36.7133,36.6879,36.6879,25000.0
2014-06-18 15:25:00,43.34,43.37,43.33,43.37,51000.0,36.6794,36.7048,36.6709,36.7048,51000.0
2014-06-18 15:30:00,43.37,43.38,43.37,43.38,66400.0,36.7048,36.7133,36.7048,36.7133,66400.0
2014-06-18 15:35:00,43.38,43.42,43.38,43.42,90000.0,36.7133,36.7471,36.7133,36.7471,90000.0
2014-06-18 15:40:00,43.42,43.45,43.41,43.44,80600.0,36.7471,36.7725,36.7386,36.764,80600.0
2014-06-18 15:45:00,43.44,43.46,43.43,43.45,137000.0,36.764,36.781,36.7556,36.7725,137000.0
2014-06-18 15:50:00,43.45,43.46,43.44,43.44,127800.0,36.7725,36.781,36.764,36.764,127800.0
2014-06-18 15:55:00,43.45,43.46,43.43,43.44,187000.0,36.7725,36.781,36.7556,36.764,187000.0
2014-06-19 09:30:00,43.38,43.58,43.38,43.58,29000.0,36.7133,36.8825,36.7133,36.8825,29000.0
2014-06-19 09:35:00,43.56,43.66,43.55,43.55,39800.0,36.8656,36.9502,36.8571,36.8571,39800.0
2014-06-19 09:40:00,43.55,43.62,43.55,43.62,33600.0,36.8571,36.9164,36.8571,36.9164,33600.0
2014-06-19 09:45:00,43.6,43.6,43.47,43.47,19200.0,36.8994,36.8994,36.7894,36.7894,19200.0
2014-06-19 09:50:00,43.47,43.48,43.43,43.47,52800.0,36.7894,36.7979,36.7556,36.7894,52800.0
2014-06-19 09:55:00,43.48,43.49,43.45,43.48,14800.0,36.7979,36.8063,36.7725,36.7979,14800.0
2014-06-19 10:00:00,43.48,43.52,43.42,43.46,16400.0,36.7979,36.8317,36.7471,36.781,16400.0
2014-06-19 10:05:00,43.44,43.49,43.41,43.46,36000.0,36.764,36.8063,36.7386,36.781,36000.0
2014-06-19 10:10:00,43.44,43.45,43.41,43.45,40800.0,36.764,36.7725,36.7386,36.7725,40800.0
2014-06-19 10:15:00,43.46,43.48,43.43,43.44,13600.0,36.781,36.7979,36.7556,36.764,13600.0
2014-06-19 10:20:00,43.42,43.43,43.36,43.36,8000.0,36.7471,36.7556,36.6963,36.6963,8000.0
2014-06-19 10:25:00,43.35,43.43,43.35,43.42,15200.0,36.6879,36.7556,36.6879,36.7471,15200.0
2014-06-19 10:30:00,43.42,43.43,43.39,43.41,19000.0,36.7471,36.7556,36.7217,36.7386,19000.0
2014-06-19 10:35:00,43.42,43.44,43.39,43.42,16400.0,36.7471,36.764,36.7217,36.7471,16400.0
2014-06-19 10:40:00,43.44,43.49,43.43,43.49,10000.0,36.764,36.8063,36.7556,36.8063,10000.0
2014-06-19 10:45:00,43.48,43.51,43.48,43.48,18200.0,36.7979,36.8233,36.7979,36.7979,18200.0
2014-06-19 10:50:00,43.48,43.48,43.42,43.43,9200.0,36.7979,36.7979,36.7471,36.7556,9200.0
2014-06-19 10:55:00,43.42,43.42,43.37,43.37,20400.0,36.7471,36.7471,36.7048,36.7048,20400.0
2014-06-19 11:00:00,43.38,43.41,43.37,43.37,18600.0,36.7133,36.7386,36.7048,36.7048,18600.0
2014-06-19 11:05:00,43.38,43.38,43.34,43.34,100400.0,36.7133,36.7133,36.6794,36.6794,100400.0
2014-06-19 11:10:00,43.33,43.33,43.31,43.31,67200.0,36.6709,36.6709,36.654,36.654,67200.0
2014-06-19 11:15:00,43.31,43.35,43.31,43.35,18800.0,36.654,36.6879,36.654,36.6879,18800.0
2014-06-19 11:20:00,43.35,43.37,43.34,43.34,30600.0,36.6879,36.7048,36.6794,36.6794,30600.0
2014-06-19 11:25:00,43.33,43.35,43.32,43.33,53800.0,36.6709,36.6879,36.6625,36.6709,53800.0
2014-06-19 11:30:00,43.32,43.34,43.3,43.31,48000.0,36.6625,36.6794,36.6455,36.654,48000.0
2014-06-19 11:35:00,43.32,43.34,43.32,43.34,17000.0,36.6625,36.6794,36.6625,36.6794,17000.0
2014-06-19 11:40:00,43.34,43.37,43.34,43.36,23200.0,36.6794,36.7048,36.6794,36.6963,23200.0
2014-06-19 11:45:00,43.36,43.37,43.35,43.36,15200.0,36.6963,36.7048,36.6879,36.6963,15200.0
2014-06-19 11:50:00,43.35,43.35,43.32,43.32,6000.0,36.6879,36.6879,36.6625,36.6625,6000.0
2014-06-19 11:55:00,43.33,43.35,43.31,43.35,19400.0,36.6709,36.6879,36.654,36.6879,19400.0
2014-06-19 12:00:00,43.35,43.35,43.34,43.34,1800.0,36.6879,36.6879,36.6794,36.6794,1800.0
2014-06-19 12:05:00,43.35,43.36,43.34,43.35,9000.0,36.6879,36.6963,36.6794,36.6879,9000.0
2014-06-19 12:10:00,43.35,43.35,43.34,43.35,2000.0,36.6879,36.6879,36.6794,36.6879,2000.0
2014-06-19 12:15:00,43.35,43.35,43.33,43.33,6400.0,36.6879,36.6879,36.6709,36.6709,6400.0
2014-06-19 12:20:00,43.34,43.34,43.32,43.33,25200.0,36.6794,36.6794,36.6625,36.6709,25200.0
2014-06-19 12:25:00,43.33,43.34,43.32,43.32,4800.0,36.6709,36.6794,36.6625,36.6625,4800.0
2014-06-19 12:30:00,43.31,43.32,43.31,43.32,3600.0,36.654,36.6625,36.654,36.6625,3600.0
2014-06-19 12:35:00,43.32,43.32,43.31,43.31,7600.0,36.6625,36.6625,36.654,36.654,7600.0
2014-06-19 12:40:00,43.31,43.32,43.3,43.3,10800.0,36.654,36.6625,36.6455,36.6455,10800.0
2014-06-19 12:45:00,43.31,43.31,43.3,43.3,9600.0,36.654,36.654,36.6455,36.6455,9600.0
2014-06-19 12:50:00,43.3,43.31,43.27,43.27,9400.0,36.6455,36.654,36.6202,36.6202,9400.0
2014-06-19 12:55:00,43.27,43.29,43.24,43.26,11200.0,36.6202,36.6371,36.5948,36.6117,11200.0
2014-06-19 13:00:00,43.25,43.26,43.22,43.23,79800.0,36.6032,36.6117,36.5778,36.5863,79800.0
2014-06-19 13:05:00,43.23,43.24,43.23,43.24,4400.0,36.5863,36.5948,36.5863,36.5948,4400.0
2014-06-19 13:10:00,43.24,43.24,43.2,43.2,18400.0,36.5948,36.5948,36.5609,36.5609,18400.0
2014-06-19 13:15:00,43.21,43.23,43.18,43.19,18000.0,36.5694,36.5863,36.544,36.5525,18000.0
2014-06-19 13:20:00,43.19,43.22,43.18,43.22,19200.0,36.5525,36.5778,36.544,36.5778,19200.0
2014-06-19 13:25:00,43.23,43.26,43.23,43.26,8800.0,36.5863,36.6117,36.5863,36.6117,8800.0
2014-06-19 13:30:00,43.26,43.26,43.21,43.22,16800.0,36.6117,36.6117,36.5694,36.5778,16800.0
2014-06-19 13:35:00,43.23,43.24,43.22,43.22,3800.0,36.5863,36.5948,36.5778,36.5778,3800.0
2014-06-19 13:40:00,43.23,43.24,43.22,43.22,3800.0,36.5863,36.5948,36.5778,36.5778,3800.0
2014-06-19 13:45:00,43.22,43.25,43.2,43.23,15600.0,36.5778,36.6032,36.5609,36.5863,15600.0
2014-06-19 13:50:00,43.24,43.27,43.24,43.26,5200.0,36.5948,36.6202,36.5948,36.6117,5200.0
2014-06-19 13:55:00,43.26,43.28,43.24,43.27,11800.0,36.6117,36.6286,36.5948,36.6202,11800.0
2014-06-19 14:00:00,43.26,43.27,43.25,43.27,3200.0,36.6117,36.6202,36.6032,36.6202,3200.0
2014-06-19 14:05:00,43.29,43.29,43.26,43.26,5400.0,36.6371,36.6371,36.6117,36.6117,5400.0
2014-06-19 14:10:00,43.27,43.28,43.27,43.28,4200.0,36.6202,36.6286,36.6202,36.6286,4200.0
2014-06-19 14:15:00,43.27,43.28,43.26,43.27,8800.0,36.6202,36.6286,36.6117,36.6202,8800.0
2014-06-19 14:20:00,43.26,43.31,43.26,43.29,16800.0,36.6117,36.654,36.6117,36.6371,16800.0
2014-06-19 14:25:00,43.3,43.31,43.27,43.27,4800.0,36.6455,36.654,36.6202,36.6202,4800.0
2014-06-19 14:30:00,43.26,43.26,43.23,43.24,6000.0,36.6117,36.6117,36.5863,36.5948,6000.0
2014-06-19 14:35:00,43.25,43.26,43.24,43.26,4000.0,36.6032,36.6117,36.5948,36.6117,4000.0
2014-06-19 14:40:00,43.26,43.27,43.26,43.26,3600.0,36.6117,36.6202,36.6117,36.6117,3600.0
2014-06-19 14:45:00,43.26,43.27,43.25,43.26,10000.0,36.6117,36.6202,36.6032,36.6117,10000.0
2014-06-19 14:50:00,43.26,43.27,43.25,43.26,8000.0,36.6117,36.6202,36.6032,36.6117,8000.0
2014-06-19 14:55:00,43.27,43.27,43.25,43.27,20600.0,36.6202,36.6202,36.6032,36.6202,20600.0
2014-06-19 15:00:00,43.27,43.28,43.26,43.28,9200.0,36.6202,36.6286,36.6117,36.6286,9200.0
2014-06-19 15:05:00,43.27,43.27,43.26,43.27,22600.0,36.6202,36.6202,36.6117,36.6202,22600.0
2014-06-19 15:10:00,43.27,43.28,43.27,43.27,74200.0,36.6202,36.6286,36.6202,36.6202,74200.0
2014-06-19 15:15:00,43.27,43.27,43.24,43.24,14000.0,36.6202,36.6202,36.5948,36.5948,14000.0
2014-06-19 15:20:00,43.24,43.27,43.24,43.26,52200.0,36.5948,36.6202,36.5948,36.6117,52200.0
2014-06-19 15:25:00,43.26,43.27,43.26,43.26,49000.0,36.6117,36.6202,36.6117,36.6117,49000.0
2014-06-19 15:30:00,43.27,43.28,43.26,43.27,23200.0,36.6202,36.6286,36.6117,36.6202,23200.0
2014-06-19 15:35:00,43.27,43.29,43.27,43.29,34400.0,36.6202,36.6371,36.6202,36.6371,34400.0
2014-06-19 15:40:00,43.29,43.3,43.28,43.28,31200.0,36.6371,36.6455,36.6286,36.6286,31200.0
2014-06-19 15:45:00,43.29,43.29,43.26,43.26,42200.0,36.6371,36.6371,36.6117,36.6117,42200.0
2014-06-19 15:50:00,43.26,43.28,43.26,43.27,168200.0,36.6117,36.6286,36.6117,36.6202,168200.0
2014-06-19 15:55:00,43.27,43.27,43.24,43.25,444400.0,36.6202,36.6202,36.5948,36.6032,444400.0
2014-06-20 09:30:00,43.46,43.46,43.23,43.24,66600.0,36.8814,36.8814,36.6862,36.6947,66600.0
2014-06-20 09:35:00,43.24,43.24,43.19,43.21,70400.0,36.6947,36.6947,36.6523,36.6693,70400.0
2014-06-20 09:40:00,43.2,43.23,43.16,43.18,63800.0,36.6608,36.6862,36.6268,36.6438,63800.0
2014-06-20 09:45:00,43.17,43.22,43.16,43.21,35200.0,36.6353,36.6778,36.6268,36.6693,35200.0
2014-06-20 09:50:00,43.22,43.25,43.21,43.25,22200.0,36.6778,36.7032,36.6693,36.7032,22200.0
2014-06-20 09:55:00,43.24,43.26,43.2,43.2,12000.0,36.6947,36.7117,36.6608,36.6608,12000.0
2014-06-20 10:00:00,43.22,43.24,43.17,43.18,14600.0,36.6778,36.6947,36.6353,36.6438,14600.0
2014-06-20 10:05:00,43.17,43.17,43.15,43.15,14400.0,36.6353,36.6353,36.6184,36.6184,14400.0
2014-06-20 10:10:00,43.17,43.22,43.17,43.19,9000.0,36.6353,36.6778,36.6353,36.6523,9000.0
2014-06-20 10:15:00,43.19,43.21,43.13,43.13,18400.0,36.6523,36.6693,36.6014,36.6014,18400.0
2014-06-20 10:20:00,43.12,43.14,43.09,43.12,16400.0,36.5929,36.6099,36.5674,36.5929,16400.0
2014-06-20 10:25:00,43.1,43.11,43.07,43.09,13400.0,36.5759,36.5844,36.5505,36.5674,13400.0
2014-06-20 10:30:00,43.09,43.13,43.09,43.13,16800.0,36.5674,36.6014,36.5674,36.6014,16800.0
2014-06-20 10:35:00,43.13,43.17,43.13,43.17,13600.0,36.6014,36.6353,36.6014,36.6353,13600.0
2014-06-20 10:40:00,43.17,43.18,43.15,43.15,122200.0,36.6353,36.6438,36.6184,36.6184,122200.0
2014-06-20 10:45:00,43.15,43.15,43.09,43.09,144000.0,36.6184,36.6184,36.5674,36.5674,144000.0
2014-06-20 10:50:00,43.1,43.13,43.09,43.12,7800.0,36.5759,36.6014,36.5674,36.5929,7800.0
2014-06-20 10:55:00,43.12,43.15,43.1,43.15,57000.0,36.5929,36.6184,36.5759,36.6184,57000.0
2014-06-20 11:00:00,43.15,43.15,43.13,43.13,123800.0,36.6184,36.6184,36.6014,36.6014,123800.0
2014-06-20 11:05:00,43.13,43.15,43.12,43.15,14600.0,36.6014,36.6184,36.5929,36.6184,14600.0
2014-06-20 11:10:00,43.15,43.17,43.13,43.13,61200.0,36.6184,36.6353,36.6014,36.6014,61200.0
2014-06-20 11:15:00,43.14,43.15,43.14,43.15,36400.0,36.6099,36.6184,36.6099,36.6184,36400.0
2014-06-20 11:20:00,43.15,43.15,43.13,43.13,64400.0,36.6184,36.6184,36.6014,36.6014,64400.0
2014-06-20 11:25:00,43.13,43.13,43.1,43.1,35000.0,36.6014,36.6014,36.5759,36.5759,35000.0
2014-06-20 11:30:00,43.1,43.11,43.08,43.11,28800.0,36.5759,36.5844,36.559,36.5844,28800.0
2014-06-20 11:35:00,43.12,43.13,43.12,43.13,17000.0,36.5929,36.6014,36.5929,36.6014,17000.0
2014-06-20 11:40:00,43.13,43.15,43.1,43.1,179000.0,36.6014,36.6184,36.5759,36.5759,179000.0
2014-06-20 11:45:00,43.1,43.1,43.08,43.08,11400.0,36.5759,36.5759,36.559,36.559,11400.0
2014-06-20 11:50:00,43.08,43.08,43.04,43.07,25400.0,36.559,36.559,36.525,36.5505,25400.0
2014-06-20 11:55:00,43.07,43.08,43.06,43.08,9600.0,36.5505,36.559,36.542,36.559,9600.0
2014-06-20 12:00:00,43.08,43.09,43.06,43.06,19800.0,36.559,36.5674,36.542,36.542,19800.0
2014-06-20 12:05:00,43.06,43.07,43.05,43.07,7400.0,36.542,36.5505,36.5335,36.5505,7400.0
2014-06-20 12:10:00,43.08,43.1,43.08,43.09,43400.0,36.559,36.5759,36.559,36.5674,43400.0
2014-06-20 12:15:00,43.09,43.09,43.09,43.09,1200.0,36.5674,36.5674,36.5674,36.5674,1200.0
2014-06-20 12:20:00,43.1,43.1,43.04,43.05,75800.0,36.5759,36.5759,36.525,36.5335,75800.0
2014-06-20 12:25:00,43.05,43.06,43.05,43.05,52800.0,36.5335,36.542,36.5335,36.5335,52800.0
2014-06-20 12:30:00,43.06,43.08,43.06,43.08,1200.0,36.542,36.559,36.542,36.559,1200.0
2014-06-20 12:35:00,43.08,43.08,43.07,43.07,9200.0,36.559,36.559,36.5505,36.5505,9200.0
2014-06-20 12:40:00,43.07,43.09,43.06,43.08,4400.0,36.5505,36.5674,36.542,36.559,4400.0
2014-06-20 12:45:00,43.08,43.08,43.06,43.07,7000.0,36.559,36.559,36.542,36.5505,7000.0
2014-06-20 12:50:00,43.07,43.07,43.05,43.07,16400.0,36.5505,36.5505,36.5335,36.5505,16400.0
2014-06-20 12:55:00,43.06,43.06,43.05,43.05,3400.0,36.542,36.542,36.5335,36.5335,3400.0
2014-06-20 13:00:00,43.05,43.07,43.05,43.06,4400.0,36.5335,36.5505,36.5335,36.542,4400.0
2014-06-20 13:05:00,43.07,43.08,43.07,43.08,1000.0,36.5505,36.559,36.5505,36.559,1000.0
2014-06-20 13:10:00,43.08,43.1,43.08,43.1,2600.0,36.559,36.5759,36.559,36.5759,2600.0
2014-06-20 13:15:00,43.11,43.11,43.08,43.09,3000.0,36.5844,36.5844,36.559,36.5674,3000.0
2014-06-20 13:20:00,43.1,43.1,43.05,43.05,16000.0,36.5759,36.5759,36.5335,36.5335,16000.0
2014-06-20 13:25:00,43.05,43.06,43.02,43.04,27400.0,36.5335,36.542,36.508,36.525,27400.0
2014-06-20 13:30:00,43.03,43.04,43.0,43.0,30400.0,36.5165,36.525,36.4911,36.4911,30400.0
2014-06-20 13:35:00,43.01,43.04,43.0,43.04,6800.0,36.4996,36.525,36.4911,36.525,6800.0
2014-06-20 13:40:00,43.04,43.04,43.04,43.04,3600.0,36.525,36.525,36.525,36.525,3600.0
2014-06-20 13:45:00,43.04,43.05,43.04,43.05,8200.0,36.525,36.5335,36.525,36.5335,8200.0
2014-06-20 13:50:00,43.04,43.05,43.04,43.05,800.0,36.525,36.5335,36.525,36.5335,800.0
2014-06-20 13:55:00,43.06,43.06,43.05,43.06,3400.0,36.542,36.542,36.5335,36.542,3400.0
2014-06-20 14:00:00,43.06,43.07,43.05,43.05,2200.0,36.542,36.5505,36.5335,36.5335,2200.0
2014-06-20 14:05:00,43.04,43.06,43.03,43.06,23200.0,36.525,36.542,36.5165,36.542,23200.0
2014-06-20 14:10:00,43.04,43.07,43.04,43.05,11000.0,36.525,36.5505,36.525,36.5335,11000.0
2014-06-20 14:15:00,43.06,43.06,43.05,43.05,2400.0,36.542,36.542,36.5335,36.5335,2400.0
2014-06-20 14:20:00,43.06,43.06,43.04,43.04,3800.0,36.542,36.542,36.525,36.525,3800.0
2014-06-20 14:25:00,43.05,43.05,43.04,43.05,8600.0,36.5335,36.5335,36.525,36.5335,8600.0
2014-06-20 14:30:00,43.05,43.05,43.03,43.04,16800.0,36.5335,36.5335,36.5165,36.525,16800.0
2014-06-20 14:35:00,43.05,43.05,43.05,43.05,1800.0,36.5335,36.5335,36.5335,36.5335,1800.0
2014-06-20 14:40:00,43.05,43.05,43.05,43.05,1400.0,36.5335,36.5335,36.5335,36.5335,1400.0
2014-06-20 14:45:00,43.05,43.05,43.04,43.04,800.0,36.5335,36.5335,36.525,36.525,800.0
2014-06-20 14:50:00,43.04,43.06,43.04,43.04,3800.0,36.525,36.542,36.525,36.525,3800.0
2014-06-20 14:55:00,43.05,43.06,43.02,43.03,14200.0,36.5335,36.542,36.508,36.5165,14200.0
2014-06-20 15:00:00,43.03,43.04,43.02,43.03,29800.0,36.5165,36.525,36.508,36.5165,29800.0
2014-06-20 15:05:00,43.03,43.04,43.02,43.03,32000.0,36.5165,36.525,36.508,36.5165,32000.0
2014-06-20 15:10:00,43.04,43.06,43.04,43.05,27800.0,36.525,36.542,36.525,36.5335,27800.0
2014-06-20 15:15:00,43.05,43.05,43.04,43.04,137200.0,36.5335,36.5335,36.525,36.525,137200.0
2014-06-20 15:20:00,43.04,43.05,43.04,43.05,54800.0,36.525,36.5335,36.525,36.5335,54800.0
2014-06-20 15:25:00,43.05,43.05,43.02,43.05,177200.0,36.5335,36.5335,36.508,36.5335,177200.0
2014-06-20 15:30:00,43.05,43.07,43.04,43.07,99200.0,36.5335,36.5505,36.525,36.5505,99200.0
2014-06-20 15:35:00,43.07,43.08,43.05,43.06,89600.0,36.5505,36.559,36.5335,36.542,89600.0
2014-06-20 15:40:00,43.06,43.07,43.05,43.07,121000.0,36.542,36.5505,36.5335,36.5505,121000.0
2014-06-20 15:45:00,43.07,43.09,43.07,43.09,131200.0,36.5505,36.5674,36.5505,36.5674,131200.0
2014-06-20 15:50:00,43.09,43.12,43.09,43.11,115400.0,36.5674,36.5929,36.5674,36.5844,115400.0
2014-06-20 15:55:00,43.12,43.13,43.1,43.12,168600.0,36.5929,36.6014,36.5759,36.5929,168600.0
2014-06-23 09:30:00,43.18,43.18,43.07,43.13,44800.0,36.6438,36.6438,36.5505,36.6014,44800.0
2014-06-23 09:35:00,43.13,43.13,43.06,43.09,23400.0,36.6014,36.6014,36.542,36.5674,23400.0
2014-06-23 09:40:00,43.09,43.16,43.09,43.13,29800.0,36.5674,36.6268,36.5674,36.6014,29800.0
2014-06-23 09:45:00,43.13,43.14,43.1,43.13,34800.0,36.6014,36.6099,36.5759,36.6014,34800.0
2014-06-23 09:50:00,43.13,43.17,43.13,43.17,27200.0,36.6014,36.6353,36.6014,36.6353,27200.0
2014-06-23 09:55:00,43.18,43.19,43.16,43.18,14200.0,36.6438,36.6523,36.6268,36.6438,14200.0
2014-06-23 10:00:00,43.19,43.24,43.18,43.21,42400.0,36.6523,36.6947,36.6438,36.6693,42400.0
2014-06-23 10:05:00,43.23,43.23,43.18,43.2,76400.0,36.6862,36.6862,36.6438,36.6608,76400.0
2014-06-23 10:10:00,43.19,43.19,43.13,43.16,24000.0,36.6523,36.6523,36.6014,36.6268,24000.0
2014-06-23 10:15:00,43.17,43.22,43.16,43.21,18400.0,36.6353,36.6778,36.6268,36.6693,18400.0
2014-06-23 10:20:00,43.21,43.24,43.21,43.23,62000.0,36.6693,36.6947,36.6693,36.6862,62000.0
2014-06-23 10:25:00,43.23,43.24,43.19,43.21,56600.0,36.6862,36.6947,36.6523,36.6693,56600.0
2014-06-23 10:30:00,43.22,43.27,43.22,43.26,93600.0,36.6778,36.7202,36.6778,36.7117,93600.0
2014-06-23 10:35:00,43.26,43.27,43.23,43.23,16800.0,36.7117,36.7202,36.6862,36.6862,16800.0
2014-06-23 10:40:00,43.23,43.25,43.21,43.21,36800.0,36.6862,36.7032,36.6693,36.6693,36800.0
2014-06-23 10:45:00,43.21,43.26,43.2,43.2,65000.0,36.6693,36.7117,36.6608,36.6608,65000.0
2014-06-23 10:50:00,43.2,43.21,43.19,43.2,24000.0,36.6608,36.6693,36.6523,36.6608,24000.0
2014-06-23 10:55:00,43.2,43.25,43.2,43.23,23200.0,36.6608,36.7032,36.6608,36.6862,23200.0
2014-06-23 11:00:00,43.23,43.24,43.22,43.23,27600.0,36.6862,36.6947,36.6778,36.6862,27600.0
2014-06-23 11:05:00,43.23,43.23,43.2,43.21,16600.0,36.6862,36.6862,36.6608,36.6693,16600.0
2014-06-23 11:10:00,43.21,43.21,43.19,43.19,10800.0,36.6693,36.6693,36.6523,36.6523,10800.0
2014-06-23 11:15:00,43.19,43.21,43.18,43.21,10200.0,36.6523,36.6693,36.6438,36.6693,10200.0
2014-06-23 11:20:00,43.21,43.23,43.2,43.21,22200.0,36.6693,36.6862,36.6608,36.6693,22200.0
2014-06-23 11:25:00,43.2,43.2,43.17,43.17,126600.0,36.6608,36.6608,36.6353,36.6353,126600.0
2014-06-23 11:30:00,43.15,43.18,43.13,43.17,26000.0,36.6184,36.6438,36.6014,36.6353,26000.0
2014-06-23 11:35:00,43.18,43.18,43.15,43.17,8200.0,36.6438,36.6438,36.6184,36.6353,8200.0
2014-06-23 11:40:00,43.17,43.19,43.16,43.18,6200.0,36.6353,36.6523,36.6268,36.6438,6200.0
2014-06-23 11:45:00,43.17,43.18,43.17,43.18,1000.0,36.6353,36.6438,36.6353,36.6438,1000.0
2014-06-23 11:50:00,43.17,43.19,43.17,43.17,34400.0,36.6353,36.6523,36.6353,36.6353,34400.0
2014-06-23 11:55:00,43.17,43.18,43.16,43.17,13400.0,36.6353,36.6438,36.6268,36.6353,13400.0
2014-06-23 12:00:00,43.18,43.18,43.16,43.16,19800.0,36.6438,36.6438,36.6268,36.6268,19800.0
2014-06-23 12:05:00,43.17,43.18,43.15,43.17,56800.0,36.6353,36.6438,36.6184,36.6353,56800.0
2014-06-23 12:10:00,43.17,43.19,43.16,43.18,11000.0,36.6353,36.6523,36.6268,36.6438,11000.0
2014-06-23 12:15:00,43.19,43.21,43.18,43.18,17800.0,36.6523,36.6693,36.6438,36.6438,17800.0
2014-06-23 12:20:00,43.19,43.2,43.18,43.19,13800.0,36.6523,36.6608,36.6438,36.6523,13800.0
2014-06-23 12:25:00,43.19,43.19,43.18,43.18,17200.0,36.6523,36.6523,36.6438,36.6438,17200.0
2014-06-23 12:30:00,43.19,43.21,43.19,43.2,15400.0,36.6523,36.6693,36.6523,36.6608,15400.0
2014-06-23 12:35:00,43.19,43.19,43.17,43.17,32200.0,36.6523,36.6523,36.6353,36.6353,32200.0
2014-06-23 12:40:00,43.17,43.19,43.17,43.17,15600.0,36.6353,36.6523,36.6353,36.6353,15600.0
2014-06-23 12:45:00,43.18,43.18,43.16,43.17,35200.0,36.6438,36.6438,36.6268,36.6353,35200.0
2014-06-23 12:50:00,43.17,43.18,43.15,43.18,14400.0,36.6353,36.6438,36.6184,36.6438,14400.0
2014-06-23 12:55:00,43.18,43.18,43.14,43.15,31000.0,36.6438,36.6438,36.6099,36.6184,31000.0
2014-06-23 13:00:00,43.15,43.16,43.14,43.15,12600.0,36.6184,36.6268,36.6099,36.6184,12600.0
2014-06-23 13:05:00,43.14,43.17,43.13,43.17,13200.0,36.6099,36.6353,36.6014,36.6353,13200.0
2014-06-23 13:10:00,43.16,43.16,43.15,43.16,15800.0,36.6268,36.6268,36.6184,36.6268,15800.0
2014-06-23 13:15:00,43.15,43.16,43.12,43.12,28000.0,36.6184,36.6268,36.5929,36.5929,28000.0
2014-06-23 13:20:00,43.12,43.13,43.1,43.1,40000.0,36.5929,36.6014,36.5759,36.5759,40000.0
2014-06-23 13:25:00,43.1,43.12,43.09,43.1,19000.0,36.5759,36.5929,36.5674,36.5759,19000.0
2014-06-23 13:30:00,43.1,43.12,43.09,43.1,33800.0,36.5759,36.5929,36.5674,36.5759,33800.0
2014-06-23 13:35:00,43.1,43.12,43.1,43.11,30600.0,36.5759,36.5929,36.5759,36.5844,30600.0
2014-06-23 13:40:00,43.11,43.12,43.1,43.11,26400.0,36.5844,36.5929,36.5759,36.5844,26400.0
2014-06-23 13:45:00,43.12,43.13,43.1,43.1,14600.0,36.5929,36.6014,36.5759,36.5759,14600.0
2014-06-23 13:50:00,43.1,43.14,43.1,43.12,12600.0,36.5759,36.6099,36.5759,36.5929,12600.0
2014-06-23 13:55:00,43.12,43.13,43.12,43.13,17800.0,36.5929,36.6014,36.5929,36.6014,17800.0
2014-06-23 14:00:00,43.13,43.13,43.12,43.12,29000.0,36.6014,36.6014,36.5929,36.5929,29000.0
2014-06-23 14:05:00,43.12,43.12,43.1,43.1,13000.0,36.5929,36.5929,36.5759,36.5759,13000.0
2014-06-23 14:10:00,43.1,43.13,43.1,43.13,15600.0,36.5759,36.6014,36.5759,36.6014,15600.0
2014-06-23 14:15:00,43.13,43.17,43.13,43.16,14600.0,36.6014,36.6353,36.6014,36.6268,14600.0
2014-06-23 14:20:00,43.16,43.19,43.16,43.19,14200.0,36.6268,36.6523,36.6268,36.6523,14200.0
2014-06-23 14:25:00,43.19,43.2,43.16,43.16,65800.0,36.6523,36.6608,36.6268,36.6268,65800.0
2014-06-23 14:30:00,43.17,43.18,43.13,43.13,133800.0,36.6353,36.6438,36.6014,36.6014,133800.0
2014-06-23 14:35:00,43.13,43.13,43.12,43.13,24400.0,36.6014,36.6014,36.5929,36.6014,24400.0
2014-06-23 14:40:00,43.13,43.13,43.07,43.07,194400.0,36.6014,36.6014,36.5505,36.5505,194400.0
2014-06-23 14:45:00,43.08,43.09,43.07,43.09,28000.0,36.559,36.5674,36.5505,36.5674,28000.0
2014-06-23 14:50:00,43.09,43.1,43.07,43.1,19400.0,36.5674,36.5759,36.5505,36.5759,19400.0
2014-06-23 14:55:00,43.1,43.13,43.1,43.12,18000.0,36.5759,36.6014,36.5759,36.5929,18000.0
2014-06-23 15:00:00,43.13,43.15,43.13,43.13,22200.0,36.6014,36.6184,36.6014,36.6014,22200.0
2014-06-23 15:05:00,43.13,43.13,43.1,43.11,43400.0,36.6014,36.6014,36.5759,36.5844,43400.0
2014-06-23 15:10:00,43.11,43.11,43.09,43.1,70800.0,36.5844,36.5844,36.5674,36.5759,70800.0
2014-06-23 15:15:00,43.1,43.12,43.09,43.1,102400.0,36.5759,36.5929,36.5674,36.5759,102400.0
2014-06-23 15:20:00,43.1,43.11,43.09,43.1,32400.0,36.5759,36.5844,36.5674,36.5759,32400.0
2014-06-23 15:25:00,43.1,43.1,43.07,43.09,107800.0,36.5759,36.5759,36.5505,36.5674,107800.0
2014-06-23 15:30:00,43.09,43.1,43.09,43.1,41800.0,36.5674,36.5759,36.5674,36.5759,41800.0
2014-06-23 15:35:00,43.1,43.1,43.09,43.1,29000.0,36.5759,36.5759,36.5674,36.5759,29000.0
2014-06-23 15:40:00,43.1,43.12,43.1,43.12,37400.0,36.5759,36.5929,36.5759,36.5929,37400.0
2014-06-23 15:45:00,43.12,43.15,43.11,43.15,74200.0,36.5929,36.6184,36.5844,36.6184,74200.0
2014-06-23 15:50:00,43.15,43.16,43.14,43.16,75400.0,36.6184,36.6268,36.6099,36.6268,75400.0
2014-06-23 15:55:00,43.16,43.17,43.15,43.15,95800.0,36.6268,36.6353,36.6184,36.6184,95800.0
2014-06-24 09:30:00,43.13,43.13,43.06,43.09,18800.0,36.6014,36.6014,36.542,36.5674,18800.0
2014-06-24 09:35:00,43.09,43.12,43.06,43.06,21800.0,36.5674,36.5929,36.542,36.542,21800.0
2014-06-24 09:40:00,43.07,43.07,43.01,43.05,14400.0,36.5505,36.5505,36.4996,36.5335,14400.0
2014-06-24 09:45:00,43.08,43.1,43.07,43.08,13600.0,36.559,36.5759,36.5505,36.559,13600.0
2014-06-24 09:50:00,43.08,43.1,43.02,43.02,11000.0,36.559,36.5759,36.508,36.508,11000.0
2014-06-24 09:55:00,43.03,43.05,43.02,43.04,15000.0,36.5165,36.5335,36.508,36.525,15000.0
2014-06-24 10:00:00,43.06,43.13,43.06,43.13,28800.0,36.542,36.6014,36.542,36.6014,28800.0
2014-06-24 10:05:00,43.18,43.24,43.15,43.21,92200.0,36.6438,36.6947,36.6184,36.6693,92200.0
2014-06-24 10:10:00,43.23,43.24,43.21,43.22,17800.0,36.6862,36.6947,36.6693,36.6778,17800.0
2014-06-24 10:15:00,43.22,43.27,43.2,43.25,24800.0,36.6778,36.7202,36.6608,36.7032,24800.0
2014-06-24 10:20:00,43.27,43.29,43.25,43.28,10800.0,36.7202,36.7372,36.7032,36.7287,10800.0
2014-06-24 10:25:00,43.28,43.31,43.26,43.31,18000.0,36.7287,36.7541,36.7117,36.7541,18000.0
2014-06-24 10:30:00,43.31,43.37,43.31,43.33,16400.0,36.7541,36.8051,36.7541,36.7711,16400.0
2014-06-24 10:35:00,43.32,43.37,43.32,43.35,18400.0,36.7626,36.8051,36.7626,36.7881,18400.0
2014-06-24 10:40:00,43.35,43.35,43.32,43.32,18000.0,36.7881,36.7881,36.7626,36.7626,18000.0
2014-06-24 10:45:00,43.32,43.35,43.31,43.31,28200.0,36.7626,36.7881,36.7541,36.7541,28200.0
2014-06-24 10:50:00,43.32,43.32,43.3,43.3,5000.0,36.7626,36.7626,36.7457,36.7457,5000.0
2014-06-24 10:55:00,43.3,43.35,43.3,43.34,9000.0,36.7457,36.7881,36.7457,36.7796,9000.0
2014-06-24 11:00:00,43.34,43.38,43.34,43.37,15200.0,36.7796,36.8135,36.7796,36.8051,15200.0
2014-06-24 11:05:00,43.37,43.37,43.33,43.33,34000.0,36.8051,36.8051,36.7711,36.7711,34000.0
2014-06-24 11:10:00,43.33,43.35,43.32,43.35,7800.0,36.7711,36.7881,36.7626,36.7881,7800.0
2014-06-24 11:15:00,43.34,43.37,43.34,43.35,21800.0,36.7796,36.8051,36.7796,36.7881,21800.0
2014-06-24 11:20:00,43.36,43.37,43.36,43.36,5800.0,36.7966,36.8051,36.7966,36.7966,5800.0
2014-06-24 11:25:00,43.36,43.38,43.34,43.36,10800.0,36.7966,36.8135,36.7796,36.7966,10800.0
2014-06-24 11:30:00,43.37,43.38,43.35,43.35,5000.0,36.8051,36.8135,36.7881,36.7881,5000.0
2014-06-24 11:35:00,43.35,43.35,43.34,43.34,3400.0,36.7881,36.7881,36.7796,36.7796,3400.0
2014-06-24 11:40:00,43.34,43.36,43.34,43.36,45600.0,36.7796,36.7966,36.7796,36.7966,45600.0
2014-06-24 11:45:00,43.37,43.39,43.37,43.38,7400.0,36.8051,36.822,36.8051,36.8135,7400.0
2014-06-24 11:50:00,43.38,43.38,43.35,43.37,7400.0,36.8135,36.8135,36.7881,36.8051,7400.0
2014-06-24 11:55:00,43.37,43.38,43.35,43.37,17200.0,36.8051,36.8135,36.7881,36.8051,17200.0
2014-06-24 12:00:00,43.37,43.39,43.37,43.37,34600.0,36.8051,36.822,36.8051,36.8051,34600.0
2014-06-24 12:05:00,43.37,43.37,43.35,43.35,6600.0,36.8051,36.8051,36.7881,36.7881,6600.0
2014-06-24 12:10:00,43.34,43.35,43.32,43.33,10600.0,36.7796,36.7881,36.7626,36.7711,10600.0
2014-06-24 12:15:00,43.33,43.35,43.33,43.35,48200.0,36.7711,36.7881,36.7711,36.7881,48200.0
2014-06-24 12:20:00,43.34,43.35,43.32,43.32,8400.0,36.7796,36.7881,36.7626,36.7626,8400.0
2014-06-24 12:25:00,43.31,43.35,43.31,43.35,5800.0,36.7541,36.7881,36.7541,36.7881,5800.0
2014-06-24 12:30:00,43.34,43.34,43.33,43.34,3800.0,36.7796,36.7796,36.7711,36.7796,3800.0
2014-06-24 12:35:00,43.33,43.35,43.33,43.35,3400.0,36.7711,36.7881,36.7711,36.7881,3400.0
2014-06-24 12:40:00,43.35,43.35,43.34,43.34,3200.0,36.7881,36.7881,36.7796,36.7796,3200.0
2014-06-24 12:45:00,43.35,43.35,43.32,43.33,7000.0,36.7881,36.7881,36.7626,36.7711,7000.0
2014-06-24 12:50:00,43.33,43.33,43.33,43.33,3000.0,36.7711,36.7711,36.7711,36.7711,3000.0
2014-06-24 12:55:00,43.33,43.33,43.29,43.3,9400.0,36.7711,36.7711,36.7372,36.7457,9400.0
2014-06-24 13:00:00,43.29,43.29,43.23,43.24,14200.0,36.7372,36.7372,36.6862,36.6947,14200.0
2014-06-24 13:05:00,43.22,43.22,43.18,43.2,61200.0,36.6778,36.6778,36.6438,36.6608,61200.0
2014-06-24 13:10:00,43.19,43.24,43.16,43.16,159800.0,36.6523,36.6947,36.6268,36.6268,159800.0
2014-06-24 13:15:00,43.17,43.18,43.12,43.12,55400.0,36.6353,36.6438,36.5929,36.5929,55400.0
2014-06-24 13:20:00,43.12,43.12,43.08,43.11,54000.0,36.5929,36.5929,36.559,36.5844,54000.0
2014-06-24 13:25:00,43.1,43.16,43.1,43.16,21800.0,36.5759,36.6268,36.5759,36.6268,21800.0
2014-06-24 13:30:00,43.16,43.22,43.16,43.21,15200.0,36.6268,36.6778,36.6268,36.6693,15200.0
2014-06-24 13:35:00,43.21,43.21,43.19,43.21,35800.0,36.6693,36.6693,36.6523,36.6693,35800.0
2014-06-24 13:40:00,43.21,43.22,43.16,43.16,16000.0,36.6693,36.6778,36.6268,36.6268,16000.0
2014-06-24 13:45:00,43.17,43.18,43.14,43.14,15400.0,36.6353,36.6438,36.6099,36.6099,15400.0
2014-06-24 13:50:00,43.13,43.13,43.12,43.13,9400.0,36.6014,36.6014,36.5929,36.6014,9400.0
2014-06-24 13:55:00,43.14,43.14,43.09,43.09,9400.0,36.6099,36.6099,36.5674,36.5674,9400.0
2014-06-24 14:00:00,43.09,43.17,43.09,43.17,19200.0,36.5674,36.6353,36.5674,36.6353,19200.0
2014-06-24 14:05:00,43.17,43.17,43.15,43.15,4200.0,36.6353,36.6353,36.6184,36.6184,4200.0
2014-06-24 14:10:00,43.16,43.19,43.16,43.19,5800.0,36.6268,36.6523,36.6268,36.6523,5800.0
2014-06-24 14:15:00,43.19,43.19,43.16,43.16,19000.0,36.6523,36.6523,36.6268,36.6268,19000.0
2014-06-24 14:20:00,43.16,43.16,43.12,43.12,4200.0,36.6268,36.6268,36.5929,36.5929,4200.0
2014-06-24 14:25:00,43.13,43.13,43.09,43.1,7800.0,36.6014,36.6014,36.5674,36.5759,7800.0
2014-06-24 14:30:00,43.1,43.1,43.06,43.06,10200.0,36.5759,36.5759,36.542,36.542,10200.0
2014-06-24 14:35:00,43.06,43.09,43.06,43.08,105800.0,36.542,36.5674,36.542,36.559,105800.0
2014-06-24 14:40:00,43.08,43.11,43.08,43.11,13400.0,36.559,36.5844,36.559,36.5844,13400.0
2014-06-24 14:45:00,43.1,43.13,43.1,43.12,13000.0,36.5759,36.6014,36.5759,36.5929,13000.0
2014-06-24 14:50:00,43.11,43.11,43.08,43.1,19200.0,36.5844,36.5844,36.559,36.5759,19200.0
2014-06-24 14:55:00,43.1,43.1,43.09,43.1,10400.0,36.5759,36.5759,36.5674,36.5759,10400.0
2014-06-24 15:00:00,43.09,43.09,43.02,43.04,35800.0,36.5674,36.5674,36.508,36.525,35800.0
2014-06-24 15:05:00,43.04,43.05,42.97,42.97,23000.0,36.525,36.5335,36.4656,36.4656,23000.0
2014-06-24 15:10:00,42.96,42.98,42.9,42.93,126400.0,36.4571,36.4741,36.4062,36.4317,126400.0
2014-06-24 15:15:00,42.92,42.93,42.88,42.88,23600.0,36.4232,36.4317,36.3892,36.3892,23600.0
2014-06-24 15:20:00,42.88,42.92,42.85,42.88,98200.0,36.3892,36.4232,36.3638,36.3892,98200.0
2014-06-24 15:25:00,42.87,42.93,42.85,42.88,77000.0,36.3807,36.4317,36.3638,36.3892,77000.0
2014-06-24 15:30:00,42.88,42.93,42.87,42.87,57000.0,36.3892,36.4317,36.3807,36.3807,57000.0
2014-06-24 15:35:00,42.86,42.87,42.83,42.83,66200.0,36.3723,36.3807,36.3468,36.3468,66200.0
2014-06-24 15:40:00,42.83,42.9,42.83,42.88,66600.0,36.3468,36.4062,36.3468,36.3892,66600.0
2014-06-24 15:45:00,42.88,42.91,42.88,42.9,115800.0,36.3892,36.4147,36.3892,36.4062,115800.0
2014-06-24 15:50:00,42.89,42.9,42.87,42.89,170400.0,36.3977,36.4062,36.3807,36.3977,170400.0
2014-06-24 15:55:00,42.89,42.92,42.87,42.88,332000.0,36.3977,36.4232,36.3807,36.3892,332000.0
2014-06-25 09:30:00,42.85,42.85,42.81,42.84,43200.0,36.3638,36.3638,36.3298,36.3553,43200.0
2014-06-25 09:35:00,42.85,42.9,42.83,42.85,16000.0,36.3638,36.4062,36.3468,36.3638,16000.0
2014-06-25 09:40:00,42.84,42.88,42.81,42.88,28400.0,36.3553,36.3892,36.3298,36.3892,28400.0
2014-06-25 09:45:00,42.91,42.95,42.91,42.94,4200.0,36.4147,36.4486,36.4147,36.4401,4200.0
2014-06-25 09:50:00,42.95,43.0,42.92,42.98,64200.0,36.4486,36.4911,36.4232,36.4741,64200.0
2014-06-25 09:55:00,42.97,43.04,42.96,42.96,11800.0,36.4656,36.525,36.4571,36.4571,11800.0
2014-06-25 10:00:00,42.97,43.01,42.91,42.91,60600.0,36.4656,36.4996,36.4147,36.4147,60600.0
2014-06-25 10:05:00,42.9,42.93,42.88,42.93,3200.0,36.4062,36.4317,36.3892,36.4317,3200.0
2014-06-25 10:10:00,42.97,43.04,42.91,42.99,35800.0,36.4656,36.525,36.4147,36.4826,35800.0
2014-06-25 10:15:00,42.99,42.99,42.9,42.9,8000.0,36.4826,36.4826,36.4062,36.4062,8000.0
2014-06-25 10:20:00,42.91,42.93,42.84,42.86,9200.0,36.4147,36.4317,36.3553,36.3723,9200.0
2014-06-25 10:25:00,42.84,42.88,42.84,42.88,4000.0,36.3553,36.3892,36.3553,36.3892,4000.0
2014-06-25 10:30:00,42.87,42.94,42.87,42.88,8400.0,36.3807,36.4401,36.3807,36.3892,8400.0
2014-06-25 10:35:00,42.89,42.89,42.82,42.85,24600.0,36.3977,36.3977,36.3383,36.3638,24600.0
2014-06-25 10:40:00,42.85,42.89,42.82,42.88,11400.0,36.3638,36.3977,36.3383,36.3892,11400.0
2014-06-25 10:45:00,42.9,42.92,42.9,42.91,8400.0,36.4062,36.4232,36.4062,36.4147,8400.0
2014-06-25 10:50:00,42.92,42.96,42.92,42.95,15600.0,36.4232,36.4571,36.4232,36.4486,15600.0
2014-06-25 10:55:00,42.94,43.0,42.94,43.0,7600.0,36.4401,36.4911,36.4401,36.4911,7600.0
2014-06-25 11:00:00,43.02,43.02,42.96,42.98,15800.0,36.508,36.508,36.4571,36.4741,15800.0
2014-06-25 11:05:00,42.97,42.97,42.94,42.94,5200.0,36.4656,36.4656,36.4401,36.4401,5200.0
2014-06-25 11:10:00,42.94,42.97,42.93,42.97,4000.0,36.4401,36.4656,36.4317,36.4656,4000.0
2014-06-25 11:15:00,42.97,42.97,42.92,42.92,6600.0,36.4656,36.4656,36.4232,36.4232,6600.0
2014-06-25 11:20:00,42.92,42.95,42.92,42.95,6200.0,36.4232,36.4486,36.4232,36.4486,6200.0
2014-06-25 11:25:00,42.95,42.96,42.88,42.88,3400.0,36.4486,36.4571,36.3892,36.3892,3400.0
2014-06-25 11:30:00,42.91,42.91,42.9,42.9,7000.0,36.4147,36.4147,36.4062,36.4062,7000.0
2014-06-25 11:35:00,42.88,42.88,42.82,42.83,9400.0,36.3892,36.3892,36.3383,36.3468,9400.0
2014-06-25 11:40:00,42.83,42.87,42.83,42.85,14200.0,36.3468,36.3807,36.3468,36.3638,14200.0
2014-06-25 11:45:00,42.86,42.86,42.81,42.81,31200.0,36.3723,36.3723,36.3298,36.3298,31200.0
2014-06-25 11:50:00,42.82,42.85,42.82,42.85,5200.0,36.3383,36.3638,36.3383,36.3638,5200.0
2014-06-25 11:55:00,42.85,42.91,42.85,42.88,10400.0,36.3638,36.4147,36.3638,36.3892,10400.0
2014-06-25 12:00:00,42.9,42.92,42.89,42.89,2600.0,36.4062,36.4232,36.3977,36.3977,2600.0
2014-06-25 12:05:00,42.86,42.89,42.86,42.89,3600.0,36.3723,36.3977,36.3723,36.3977,3600.0
2014-06-25 12:10:00,42.89,42.89,42.87,42.87,3800.0,36.3977,36.3977,36.3807,36.3807,3800.0
2014-06-25 12:15:00,42.88,42.92,42.87,42.91,5000.0,36.3892,36.4232,36.3807,36.4147,5000.0
2014-06-25 12:20:00,42.91,42.91,42.9,42.91,2600.0,36.4147,36.4147,36.4062,36.4147,2600.0
2014-06-25 12:25:00,42.91,42.93,42.9,42.93,6800.0,36.4147,36.4317,36.4062,36.4317,6800.0
2014-06-25 12:30:00,42.94,42.96,42.94,42.95,10000.0,36.4401,36.4571,36.4401,36.4486,10000.0
2014-06-25 12:35:00,42.94,42.95,42.93,42.93,3600.0,36.4401,36.4486,36.4317,36.4317,3600.0
2014-06-25 12:40:00,42.93,42.94,42.92,42.93,2400.0,36.4317,36.4401,36.4232,36.4317,2400.0
2014-06-25 12:45:00,42.92,42.92,42.91,42.92,2600.0,36.4232,36.4232,36.4147,36.4232,2600.0
2014-06-25 12:50:00,42.92,42.98,42.92,42.96,28800.0,36.4232,36.4741,36.4232,36.4571,28800.0
2014-06-25 12:55:00,42.96,42.98,42.96,42.96,3800.0,36.4571,36.4741,36.4571,36.4571,3800.0
2014-06-25 13:00:00,42.96,43.02,42.96,43.02,8000.0,36.4571,36.508,36.4571,36.508,8000.0
2014-06-25 13:05:00,43.02,43.05,43.01,43.01,24800.0,36.508,36.5335,36.4996,36.4996,24800.0
2014-06-25 13:10:00,43.0,43.01,42.99,43.01,3200.0,36.4911,36.4996,36.4826,36.4996,3200.0
2014-06-25 13:15:00,43.01,43.01,42.98,42.99,3400.0,36.4996,36.4996,36.4741,36.4826,3400.0
2014-06-25 13:20:00,42.99,43.04,42.99,43.02,23800.0,36.4826,36.525,36.4826,36.508,23800.0
2014-06-25 13:25:00,43.01,43.02,42.99,42.99,15600.0,36.4996,36.508,36.4826,36.4826,15600.0
2014-06-25 13:30:00,42.99,43.02,42.99,42.99,8000.0,36.4826,36.508,36.4826,36.4826,8000.0
2014-06-25 13:35:00,43.0,43.02,42.99,42.99,6400.0,36.4911,36.508,36.4826,36.4826,6400.0
2014-06-25 13:40:00,43.01,43.01,42.98,43.01,4800.0,36.4996,36.4996,36.4741,36.4996,4800.0
2014-06-25 13:45:00,43.0,43.0,42.99,42.99,3200.0,36.4911,36.4911,36.4826,36.4826,3200.0
2014-06-25 13:50:00,42.99,43.01,42.98,42.99,66400.0,36.4826,36.4996,36.4741,36.4826,66400.0
2014-06-25 13:55:00,42.99,43.04,42.98,43.02,43600.0,36.4826,36.525,36.4741,36.508,43600.0
2014-06-25 14:00:00,43.02,43.02,42.99,42.99,267600.0,36.508,36.508,36.4826,36.4826,267600.0
2014-06-25 14:05:00,42.99,42.99,42.98,42.99,57600.0,36.4826,36.4826,36.4741,36.4826,57600.0
2014-06-25 14:10:00,42.99,43.01,42.98,42.99,98800.0,36.4826,36.4996,36.4741,36.4826,98800.0
2014-06-25 14:15:00,42.99,43.0,42.99,42.99,36200.0,36.4826,36.4911,36.4826,36.4826,36200.0
2014-06-25 14:20:00,42.99,43.02,42.99,43.01,47400.0,36.4826,36.508,36.4826,36.4996,47400.0
2014-06-25 14:25:00,43.02,43.03,43.01,43.01,39200.0,36.508,36.5165,36.4996,36.4996,39200.0
2014-06-25 14:30:00,43.02,43.04,43.01,43.03,49200.0,36.508,36.525,36.4996,36.5165,49200.0
2014-06-25 14:35:00,43.03,43.04,43.02,43.04,36000.0,36.5165,36.525,36.508,36.525,36000.0
2014-06-25 14:40:00,43.04,43.04,43.03,43.03,14000.0,36.525,36.525,36.5165,36.5165,14000.0
2014-06-25 14:45:00,43.04,43.04,43.01,43.02,44200.0,36.525,36.525,36.4996,36.508,44200.0
2014-06-25 14:50:00,43.03,43.06,43.03,43.05,21000.0,36.5165,36.542,36.5165,36.5335,21000.0
2014-06-25 14:55:00,43.05,43.07,43.04,43.05,15600.0,36.5335,36.5505,36.525,36.5335,15600.0
2014-06-25 15:00:00,43.04,43.05,43.02,43.02,10200.0,36.525,36.5335,36.508,36.508,10200.0
2014-06-25 15:05:00,43.02,43.04,43.02,43.03,22800.0,36.508,36.525,36.508,36.5165,22800.0
2014-06-25 15:10:00,43.04,43.06,43.02,43.04,56400.0,36.525,36.542,36.508,36.525,56400.0
2014-06-25 15:15:00,43.04,43.05,43.04,43.05,15000.0,36.525,36.5335,36.525,36.5335,15000.0
2014-06-25 15:20:00,43.05,43.08,43.05,43.07,33400.0,36.5335,36.559,36.5335,36.5505,33400.0
2014-06-25 15:25:00,43.07,43.08,43.07,43.08,18800.0,36.5505,36.559,36.5505,36.559,18800.0
2014-06-25 15:30:00,43.08,43.09,43.07,43.09,31000.0,36.559,36.5674,36.5505,36.5674,31000.0
2014-06-25 15:35:00,43.1,43.12,43.1,43.12,22600.0,36.5759,36.5929,36.5759,36.5929,22600.0
2014-06-25 15:40:00,43.11,43.15,43.11,43.13,23600.0,36.5844,36.6184,36.5844,36.6014,23600.0
2014-06-25 15:45:00,43.13,43.13,43.1,43.1,40400.0,36.6014,36.6014,36.5759,36.5759,40400.0
2014-06-25 15:50:00,43.1,43.12,43.1,43.1,48800.0,36.5759,36.5929,36.5759,36.5759,48800.0
2014-06-25 15:55:00,43.1,43.12,43.09,43.09,359200.0,36.5759,36.5929,36.5674,36.5674,359200.0
2014-06-26 09:30:00,43.06,43.13,43.01,43.02,47400.0,36.542,36.6014,36.4996,36.508,47400.0
2014-06-26 09:35:00,43.01,43.06,42.99,43.01,29200.0,36.4996,36.542,36.4826,36.4996,29200.0
2014-06-26 09:40:00,43.02,43.02,42.85,42.89,80000.0,36.508,36.508,36.3638,36.3977,80000.0
2014-06-26 09:45:00,42.89,42.89,42.76,42.76,53200.0,36.3977,36.3977,36.2874,36.2874,53200.0
2014-06-26 09:50:00,42.74,42.74,42.67,42.72,34600.0,36.2704,36.2704,36.211,36.2534,34600.0
2014-06-26 09:55:00,42.73,42.79,42.7,42.78,20600.0,36.2619,36.3129,36.2365,36.3044,20600.0
2014-06-26 10:00:00,42.77,42.8,42.76,42.8,116600.0,36.2959,36.3213,36.2874,36.3213,116600.0
2014-06-26 10:05:00,42.82,42.86,42.78,42.84,57800.0,36.3383,36.3723,36.3044,36.3553,57800.0
2014-06-26 10:10:00,42.85,42.94,42.84,42.94,75000.0,36.3638,36.4401,36.3553,36.4401,75000.0
2014-06-26 10:15:00,42.9,43.02,42.9,42.99,37200.0,36.4062,36.508,36.4062,36.4826,37200.0
2014-06-26 10:20:00,42.99,43.06,42.96,42.96,34400.0,36.4826,36.542,36.4571,36.4571,34400.0
2014-06-26 10:25:00,42.95,42.96,42.9,42.91,10400.0,36.4486,36.4571,36.4062,36.4147,10400.0
2014-06-26 10:30:00,42.91,42.91,42.84,42.87,14200.0,36.4147,36.4147,36.3553,36.3807,14200.0
2014-06-26 10:35:00,42.85,42.88,42.83,42.84,11200.0,36.3638,36.3892,36.3468,36.3553,11200.0
2014-06-26 10:40:00,42.83,42.88,42.81,42.86,3400.0,36.3468,36.3892,36.3298,36.3723,3400.0
2014-06-26 10:45:00,42.88,42.88,42.84,42.85,4000.0,36.3892,36.3892,36.3553,36.3638,4000.0
2014-06-26 10:50:00,42.84,42.88,42.82,42.82,8400.0,36.3553,36.3892,36.3383,36.3383,8400.0
2014-06-26 10:55:00,42.82,42.85,42.81,42.85,10600.0,36.3383,36.3638,36.3298,36.3638,10600.0
2014-06-26 11:00:00,42.87,42.95,42.87,42.94,7400.0,36.3807,36.4486,36.3807,36.4401,7400.0
2014-06-26 11:05:00,42.94,42.95,42.9,42.92,23000.0,36.4401,36.4486,36.4062,36.4232,23000.0
2014-06-26 11:10:00,42.92,42.92,42.85,42.87,11800.0,36.4232,36.4232,36.3638,36.3807,11800.0
2014-06-26 11:15:00,42.86,42.87,42.82,42.87,14400.0,36.3723,36.3807,36.3383,36.3807,14400.0
2014-06-26 11:20:00,42.86,42.92,42.86,42.92,17600.0,36.3723,36.4232,36.3723,36.4232,17600.0
2014-06-26 11:25:00,42.91,42.92,42.87,42.89,11800.0,36.4147,36.4232,36.3807,36.3977,11800.0
2014-06-26 11:30:00,42.88,42.91,42.87,42.9,39000.0,36.3892,36.4147,36.3807,36.4062,39000.0
2014-06-26 11:35:00,42.9,42.94,42.9,42.91,4800.0,36.4062,36.4401,36.4062,36.4147,4800.0
2014-06-26 11:40:00,42.91,42.92,42.91,42.92,6200.0,36.4147,36.4232,36.4147,36.4232,6200.0
2014-06-26 11:45:00,42.92,42.95,42.91,42.93,26600.0,36.4232,36.4486,36.4147,36.4317,26600.0
2014-06-26 11:50:00,42.92,42.92,42.9,42.91,4600.0,36.4232,36.4232,36.4062,36.4147,4600.0
2014-06-26 11:55:00,42.91,42.91,42.89,42.9,2200.0,36.4147,36.4147,36.3977,36.4062,2200.0
2014-06-26 12:00:00,42.91,42.92,42.91,42.91,5000.0,36.4147,36.4232,36.4147,36.4147,5000.0
2014-06-26 12:05:00,42.91,42.91,42.87,42.88,3600.0,36.4147,36.4147,36.3807,36.3892,3600.0
2014-06-26 12:10:00,42.88,42.88,42.85,42.85,6200.0,36.3892,36.3892,36.3638,36.3638,6200.0
2014-06-26 12:15:00,42.85,42.85,42.84,42.85,1000.0,36.3638,36.3638,36.3553,36.3638,1000.0
2014-06-26 12:20:00,42.85,42.87,42.85,42.85,3400.0,36.3638,36.3807,36.3638,36.3638,3400.0
2014-06-26 12:25:00,42.85,42.87,42.83,42.86,5200.0,36.3638,36.3807,36.3468,36.3723,5200.0
2014-06-26 12:30:00,42.85,42.88,42.85,42.88,1800.0,36.3638,36.3892,36.3638,36.3892,1800.0
2014-06-26 12:35:00,42.88,42.88,42.84,42.87,112600.0,36.3892,36.3892,36.3553,36.3807,112600.0
2014-06-26 12:40:00,42.86,42.87,42.85,42.87,1800.0,36.3723,36.3807,36.3638,36.3807,1800.0
2014-06-26 12:45:00,42.88,42.88,42.87,42.88,1600.0,36.3892,36.3892,36.3807,36.3892,1600.0
2014-06-26 12:50:00,42.88,42.88,42.88,42.88,1200.0,36.3892,36.3892,36.3892,36.3892,1200.0
2014-06-26 12:55:00,42.87,42.88,42.86,42.86,5600.0,36.3807,36.3892,36.3723,36.3723,5600.0
2014-06-26 13:00:00,42.86,42.88,42.85,42.88,6400.0,36.3723,36.3892,36.3638,36.3892,6400.0
2014-06-26 13:05:00,42.88,42.92,42.88,42.92,1200.0,36.3892,36.4232,36.3892,36.4232,1200.0
2014-06-26 13:10:00,42.9,42.92,42.9,42.91,4800.0,36.4062,36.4232,36.4062,36.4147,4800.0
2014-06-26 13:15:00,42.9,42.93,42.88,42.92,94200.0,36.4062,36.4317,36.3892,36.4232,94200.0
2014-06-26 13:20:00,42.92,42.98,42.91,42.97,5400.0,36.4232,36.4741,36.4147,36.4656,5400.0
2014-06-26 13:25:00,42.97,42.99,42.97,42.97,11800.0,36.4656,36.4826,36.4656,36.4656,11800.0
2014-06-26 13:30:00,42.98,42.99,42.96,42.97,8600.0,36.4741,36.4826,36.4571,36.4656,8600.0
2014-06-26 13:35:00,42.97,42.99,42.96,42.99,4800.0,36.4656,36.4826,36.4571,36.4826,4800.0
2014-06-26 13:40:00,42.99,43.01,42.97,42.97,8600.0,36.4826,36.4996,36.4656,36.4656,8600.0
2014-06-26 13:45:00,42.98,42.99,42.97,42.98,4800.0,36.4741,36.4826,36.4656,36.4741,4800.0
2014-06-26 13:50:00,42.98,42.99,42.98,42.99,5400.0,36.4741,36.4826,36.4741,36.4826,5400.0
2014-06-26 13:55:00,42.98,42.98,42.94,42.95,13200.0,36.4741,36.4741,36.4401,36.4486,13200.0
2014-06-26 14:00:00,42.94,42.96,42.94,42.95,8000.0,36.4401,36.4571,36.4401,36.4486,8000.0
2014-06-26 14:05:00,42.95,42.97,42.95,42.96,6400.0,36.4486,36.4656,36.4486,36.4571,6400.0
2014-06-26 14:10:00,42.96,42.96,42.91,42.92,11600.0,36.4571,36.4571,36.4147,36.4232,11600.0
2014-06-26 14:15:00,42.92,42.94,42.92,42.93,4200.0,36.4232,36.4401,36.4232,36.4317,4200.0
2014-06-26 14:20:00,42.93,42.94,42.92,42.94,6800.0,36.4317,36.4401,36.4232,36.4401,6800.0
2014-06-26 14:25:00,42.93,42.96,42.93,42.96,8200.0,36.4317,36.4571,36.4317,36.4571,8200.0
2014-06-26 14:30:00,42.96,42.96,42.94,42.94,20200.0,36.4571,36.4571,36.4401,36.4401,20200.0
2014-06-26 14:35:00,42.94,42.96,42.94,42.96,9800.0,36.4401,36.4571,36.4401,36.4571,9800.0
2014-06-26 14:40:00,42.96,42.97,42.96,42.96,6000.0,36.4571,36.4656,36.4571,36.4571,6000.0
2014-06-26 14:45:00,42.97,42.98,42.95,42.97,13200.0,36.4656,36.4741,36.4486,36.4656,13200.0
2014-06-26 14:50:00,42.98,42.99,42.98,42.99,6400.0,36.4741,36.4826,36.4741,36.4826,6400.0
2014-06-26 14:55:00,42.99,43.01,42.98,42.98,19600.0,36.4826,36.4996,36.4741,36.4741,19600.0
2014-06-26 15:00:00,42.99,43.02,42.99,43.01,23600.0,36.4826,36.508,36.4826,36.4996,23600.0
2014-06-26 15:05:00,43.02,43.04,43.01,43.04,15400.0,36.508,36.525,36.4996,36.525,15400.0
2014-06-26 15:10:00,43.04,43.05,43.01,43.02,35200.0,36.525,36.5335,36.4996,36.508,35200.0
2014-06-26 15:15:00,43.02,43.02,43.01,43.01,19600.0,36.508,36.508,36.4996,36.4996,19600.0
2014-06-26 15:20:00,43.01,43.02,43.01,43.02,56000.0,36.4996,36.508,36.4996,36.508,56000.0
2014-06-26 15:25:00,43.02,43.02,42.99,42.99,21800.0,36.508,36.508,36.4826,36.4826,21800.0
2014-06-26 15:30:00,42.99,43.01,42.99,43.01,21200.0,36.4826,36.4996,36.4826,36.4996,21200.0
2014-06-26 15:35:00,43.01,43.03,42.99,43.02,31600.0,36.4996,36.5165,36.4826,36.508,31600.0
2014-06-26 15:40:00,43.02,43.02,43.0,43.02,40000.0,36.508,36.508,36.4911,36.508,40000.0
2014-06-26 15:45:00,43.01,43.02,42.99,43.02,35000.0,36.4996,36.508,36.4826,36.508,35000.0
2014-06-26 15:50:00,43.02,43.02,42.99,42.99,82000.0,36.508,36.508,36.4826,36.4826,82000.0
2014-06-26 15:55:00,42.99,43.04,42.99,43.03,192600.0,36.4826,36.525,36.4826,36.5165,192600.0
2014-06-27 09:30:00,43.04,43.05,42.87,43.01,91800.0,36.525,36.5335,36.3807,36.4996,91800.0
2014-06-27 09:35:00,43.02,43.1,43.02,43.04,45800.0,36.508,36.5759,36.508,36.525,45800.0
2014-06-27 09:40:00,43.07,43.1,43.05,43.06,22400.0,36.5505,36.5759,36.5335,36.542,22400.0
2014-06-27 09:45:00,43.1,43.12,43.08,43.12,8000.0,36.5759,36.5929,36.559,36.5929,8000.0
2014-06-27 09:50:00,43.13,43.13,43.07,43.1,20000.0,36.6014,36.6014,36.5505,36.5759,20000.0
2014-06-27 09:55:00,43.11,43.17,43.09,43.17,13200.0,36.5844,36.6353,36.5674,36.6353,13200.0
2014-06-27 10:00:00,43.17,43.18,43.11,43.13,63000.0,36.6353,36.6438,36.5844,36.6014,63000.0
2014-06-27 10:05:00,43.12,43.12,43.07,43.11,16000.0,36.5929,36.5929,36.5505,36.5844,16000.0
2014-06-27 10:10:00,43.08,43.14,43.08,43.13,11800.0,36.559,36.6099,36.559,36.6014,11800.0
2014-06-27 10:15:00,43.15,43.16,43.15,43.16,13000.0,36.6184,36.6268,36.6184,36.6268,13000.0
2014-06-27 10:20:00,43.15,43.23,43.15,43.21,6000.0,36.6184,36.6862,36.6184,36.6693,6000.0
2014-06-27 10:25:00,43.22,43.23,43.2,43.21,30800.0,36.6778,36.6862,36.6608,36.6693,30800.0
2014-06-27 10:30:00,43.21,43.24,43.21,43.22,52400.0,36.6693,36.6947,36.6693,36.6778,52400.0
2014-06-27 10:35:00,43.23,43.24,43.19,43.2,383400.0,36.6862,36.6947,36.6523,36.6608,383400.0
2014-06-27 10:40:00,43.2,43.22,43.2,43.21,26400.0,36.6608,36.6778,36.6608,36.6693,26400.0
2014-06-27 10:45:00,43.19,43.2,43.17,43.17,6000.0,36.6523,36.6608,36.6353,36.6353,6000.0
2014-06-27 10:50:00,43.16,43.21,43.16,43.16,5000.0,36.6268,36.6693,36.6268,36.6268,5000.0
2014-06-27 10:55:00,43.17,43.21,43.16,43.17,42200.0,36.6353,36.6693,36.6268,36.6353,42200.0
2014-06-27 11:00:00,43.18,43.21,43.17,43.21,9600.0,36.6438,36.6693,36.6353,36.6693,9600.0
2014-06-27 11:05:00,43.19,43.19,43.15,43.15,19400.0,36.6523,36.6523,36.6184,36.6184,19400.0
2014-06-27 11:10:00,43.14,43.15,43.13,43.15,7600.0,36.6099,36.6184,36.6014,36.6184,7600.0
2014-06-27 11:15:00,43.16,43.17,43.13,43.15,6200.0,36.6268,36.6353,36.6014,36.6184,6200.0
2014-06-27 11:20:00,43.16,43.19,43.16,43.19,2800.0,36.6268,36.6523,36.6268,36.6523,2800.0
2014-06-27 11:25:00,43.19,43.19,43.18,43.18,6000.0,36.6523,36.6523,36.6438,36.6438,6000.0
2014-06-27 11:30:00,43.2,43.2,43.18,43.19,7800.0,36.6608,36.6608,36.6438,36.6523,7800.0
2014-06-27 11:35:00,43.18,43.19,43.18,43.19,2400.0,36.6438,36.6523,36.6438,36.6523,2400.0
2014-06-27 11:40:00,43.18,43.2,43.17,43.19,2600.0,36.6438,36.6608,36.6353,36.6523,2600.0
2014-06-27 11:45:00,43.19,43.22,43.19,43.21,4200.0,36.6523,36.6778,36.6523,36.6693,4200.0
2014-06-27 11:50:00,43.22,43.23,43.21,43.21,2600.0,36.6778,36.6862,36.6693,36.6693,2600.0
2014-06-27 11:55:00,43.22,43.23,43.21,43.21,2000.0,36.6778,36.6862,36.6693,36.6693,2000.0
2014-06-27 12:00:00,43.22,43.23,43.21,43.22,8800.0,36.6778,36.6862,36.6693,36.6778,8800.0
2014-06-27 12:05:00,43.21,43.21,43.18,43.18,2800.0,36.6693,36.6693,36.6438,36.6438,2800.0
2014-06-27 12:10:00,43.19,43.19,43.18,43.18,1800.0,36.6523,36.6523,36.6438,36.6438,1800.0
2014-06-27 12:15:00,43.19,43.19,43.18,43.19,2600.0,36.6523,36.6523,36.6438,36.6523,2600.0
2014-06-27 12:20:00,43.2,43.2,43.19,43.19,4600.0,36.6608,36.6608,36.6523,36.6523,4600.0
2014-06-27 12:25:00,43.21,43.22,43.2,43.21,22200.0,36.6693,36.6778,36.6608,36.6693,22200.0
2014-06-27 12:30:00,43.2,43.2,43.19,43.19,4400.0,36.6608,36.6608,36.6523,36.6523,4400.0
2014-06-27 12:35:00,43.19,43.2,43.19,43.19,4000.0,36.6523,36.6608,36.6523,36.6523,4000.0
2014-06-27 12:40:00,43.19,43.19,43.16,43.18,4200.0,36.6523,36.6523,36.6268,36.6438,4200.0
2014-06-27 12:45:00,43.18,43.19,43.17,43.19,2800.0,36.6438,36.6523,36.6353,36.6523,2800.0
2014-06-27 12:50:00,43.19,43.19,43.17,43.19,11400.0,36.6523,36.6523,36.6353,36.6523,11400.0
2014-06-27 12:55:00,43.19,43.2,43.15,43.15,221600.0,36.6523,36.6608,36.6184,36.6184,221600.0
2014-06-27 13:00:00,43.15,43.16,43.14,43.15,27200.0,36.6184,36.6268,36.6099,36.6184,27200.0
2014-06-27 13:05:00,43.15,43.16,43.15,43.15,80200.0,36.6184,36.6268,36.6184,36.6184,80200.0
2014-06-27 13:10:00,43.15,43.16,43.15,43.15,41800.0,36.6184,36.6268,36.6184,36.6184,41800.0
2014-06-27 13:15:00,43.15,43.15,43.07,43.08,26000.0,36.6184,36.6184,36.5505,36.559,26000.0
2014-06-27 13:20:00,43.08,43.09,43.07,43.09,6400.0,36.559,36.5674,36.5505,36.5674,6400.0
2014-06-27 13:25:00,43.07,43.1,43.06,43.1,16200.0,36.5505,36.5759,36.542,36.5759,16200.0
2014-06-27 13:30:00,43.09,43.12,43.09,43.1,11800.0,36.5674,36.5929,36.5674,36.5759,11800.0
2014-06-27 13:35:00,43.1,43.12,43.1,43.12,1600.0,36.5759,36.5929,36.5759,36.5929,1600.0
2014-06-27 13:40:00,43.12,43.15,43.12,43.13,15600.0,36.5929,36.6184,36.5929,36.6014,15600.0
2014-06-27 13:45:00,43.13,43.13,43.1,43.12,7800.0,36.6014,36.6014,36.5759,36.5929,7800.0
2014-06-27 13:50:00,43.12,43.14,43.12,43.14,8000.0,36.5929,36.6099,36.5929,36.6099,8000.0
2014-06-27 13:55:00,43.14,43.16,43.13,43.14,80000.0,36.6099,36.6268,36.6014,36.6099,80000.0
2014-06-27 14:00:00,43.15,43.19,43.15,43.18,19200.0,36.6184,36.6523,36.6184,36.6438,19200.0
2014-06-27 14:05:00,43.2,43.2,43.17,43.17,234800.0,36.6608,36.6608,36.6353,36.6353,234800.0
2014-06-27 14:10:00,43.15,43.15,43.14,43.14,1000.0,36.6184,36.6184,36.6099,36.6099,1000.0
2014-06-27 14:15:00,43.16,43.16,43.15,43.15,800.0,36.6268,36.6268,36.6184,36.6184,800.0
2014-06-27 14:20:00,43.16,43.16,43.15,43.16,5000.0,36.6268,36.6268,36.6184,36.6268,5000.0
2014-06-27 14:25:00,43.16,43.16,43.13,43.13,5200.0,36.6268,36.6268,36.6014,36.6014,5200.0
2014-06-27 14:30:00,43.14,43.14,43.13,43.13,1400.0,36.6099,36.6099,36.6014,36.6014,1400.0
2014-06-27 14:35:00,43.16,43.2,43.16,43.2,92600.0,36.6268,36.6608,36.6268,36.6608,92600.0
2014-06-27 14:40:00,43.19,43.19,43.18,43.18,10800.0,36.6523,36.6523,36.6438,36.6438,10800.0
2014-06-27 14:45:00,43.18,43.19,43.17,43.19,16400.0,36.6438,36.6523,36.6353,36.6523,16400.0
2014-06-27 14:50:00,43.18,43.18,43.16,43.16,5600.0,36.6438,36.6438,36.6268,36.6268,5600.0
2014-06-27 14:55:00,43.17,43.17,43.13,43.13,17800.0,36.6353,36.6353,36.6014,36.6014,17800.0
2014-06-27 15:00:00,43.13,43.17,43.11,43.15,29400.0,36.6014,36.6353,36.5844,36.6184,29400.0
2014-06-27 15:05:00,43.15,43.18,43.15,43.18,12400.0,36.6184,36.6438,36.6184,36.6438,12400.0
2014-06-27 15:10:00,43.17,43.19,43.16,43.19,21600.0,36.6353,36.6523,36.6268,36.6523,21600.0
2014-06-27 15:15:00,43.19,43.19,43.18,43.19,4600.0,36.6523,36.6523,36.6438,36.6523,4600.0
2014-06-27 15:20:00,43.19,43.2,43.18,43.2,76000.0,36.6523,36.6608,36.6438,36.6608,76000.0
2014-06-27 15:25:00,43.2,43.21,43.19,43.2,18200.0,36.6608,36.6693,36.6523,36.6608,18200.0
2014-06-27 15:30:00,43.21,43.26,43.21,43.25,24800.0,36.6693,36.7117,36.6693,36.7032,24800.0
2014-06-27 15:35:00,43.26,43.26,43.22,43.22,21000.0,36.7117,36.7117,36.6778,36.6778,21000.0
2014-06-27 15:40:00,43.23,43.24,43.22,43.24,39400.0,36.6862,36.6947,36.6778,36.6947,39400.0
2014-06-27 15:45:00,43.24,43.27,43.23,43.26,27400.0,36.6947,36.7202,36.6862,36.7117,27400.0
2014-06-27 15:50:00,43.26,43.29,43.24,43.29,49800.0,36.7117,36.7372,36.6947,36.7372,49800.0
2014-06-27 15:55:00,43.28,43.29,43.24,43.29,152800.0,36.7287,36.7372,36.6947,36.7372,152800.0
2014-06-30 09:30:00,43.5,43.5,43.28,43.33,151000.0,36.9154,36.9154,36.7287,36.7711,151000.0
2014-06-30 09:35:00,43.33,43.33,43.21,43.22,28000.0,36.7711,36.7711,36.6693,36.6778,28000.0
2014-06-30 09:40:00,43.22,43.22,43.12,43.12,226600.0,36.6778,36.6778,36.5929,36.5929,226600.0
2014-06-30 09:45:00,43.1,43.18,43.09,43.16,42800.0,36.5759,36.6438,36.5674,36.6268,42800.0
2014-06-30 09:50:00,43.16,43.17,43.11,43.12,56400.0,36.6268,36.6353,36.5844,36.5929,56400.0
2014-06-30 09:55:00,43.13,43.19,43.13,43.18,31600.0,36.6014,36.6523,36.6014,36.6438,31600.0
2014-06-30 10:00:00,43.18,43.23,43.18,43.21,134600.0,36.6438,36.6862,36.6438,36.6693,134600.0
2014-06-30 10:05:00,43.22,43.27,43.21,43.27,94000.0,36.6778,36.7202,36.6693,36.7202,94000.0
2014-06-30 10:10:00,43.27,43.31,43.26,43.31,29000.0,36.7202,36.7541,36.7117,36.7541,29000.0
2014-06-30 10:15:00,43.32,43.39,43.32,43.36,27400.0,36.7626,36.822,36.7626,36.7966,27400.0
2014-06-30 10:20:00,43.35,43.36,43.32,43.33,18600.0,36.7881,36.7966,36.7626,36.7711,18600.0
2014-06-30 10:25:00,43.34,43.35,43.28,43.31,26200.0,36.7796,36.7881,36.7287,36.7541,26200.0
2014-06-30 10:30:00,43.31,43.35,43.3,43.31,20600.0,36.7541,36.7881,36.7457,36.7541,20600.0
2014-06-30 10:35:00,43.33,43.33,43.28,43.3,18400.0,36.7711,36.7711,36.7287,36.7457,18400.0
2014-06-30 10:40:00,43.3,43.35,43.3,43.3,265600.0,36.7457,36.7881,36.7457,36.7457,265600.0
2014-06-30 10:45:00,43.3,43.3,43.27,43.27,47200.0,36.7457,36.7457,36.7202,36.7202,47200.0
2014-06-30 10:50:00,43.26,43.26,43.23,43.25,10200.0,36.7117,36.7117,36.6862,36.7032,10200.0
2014-06-30 10:55:00,43.26,43.26,43.24,43.24,52000.0,36.7117,36.7117,36.6947,36.6947,52000.0
2014-06-30 11:00:00,43.24,43.26,43.24,43.25,31800.0,36.6947,36.7117,36.6947,36.7032,31800.0
2014-06-30 11:05:00,43.24,43.25,43.22,43.25,7000.0,36.6947,36.7032,36.6778,36.7032,7000.0
2014-06-30 11:10:00,43.26,43.27,43.25,43.27,26200.0,36.7117,36.7202,36.7032,36.7202,26200.0
2014-06-30 11:15:00,43.27,43.27,43.27,43.27,26800.0,36.7202,36.7202,36.7202,36.7202,26800.0
2014-06-30 11:20:00,43.3,43.32,43.3,43.32,9400.0,36.7457,36.7626,36.7457,36.7626,9400.0
2014-06-30 11:25:00,43.35,43.38,43.35,43.37,14800.0,36.7881,36.8135,36.7881,36.8051,14800.0
2014-06-30 11:30:00,43.37,43.38,43.35,43.35,8600.0,36.8051,36.8135,36.7881,36.7881,8600.0
2014-06-30 11:35:00,43.35,43.35,43.34,43.35,9800.0,36.7881,36.7881,36.7796,36.7881,9800.0
2014-06-30 11:40:00,43.35,43.36,43.34,43.34,4600.0,36.7881,36.7966,36.7796,36.7796,4600.0
2014-06-30 11:45:00,43.34,43.34,43.29,43.29,4400.0,36.7796,36.7796,36.7372,36.7372,4400.0
2014-06-30 11:50:00,43.3,43.34,43.3,43.32,5400.0,36.7457,36.7796,36.7457,36.7626,5400.0
2014-06-30 11:55:00,43.32,43.32,43.3,43.31,3800.0,36.7626,36.7626,36.7457,36.7541,3800.0
2014-06-30 12:00:00,43.31,43.35,43.31,43.35,5400.0,36.7541,36.7881,36.7541,36.7881,5400.0
2014-06-30 12:05:00,43.35,43.35,43.35,43.35,1200.0,36.7881,36.7881,36.7881,36.7881,1200.0
2014-06-30 12:10:00,43.34,43.36,43.34,43.35,2800.0,36.7796,36.7966,36.7796,36.7881,2800.0
2014-06-30 12:15:00,43.35,43.35,43.34,43.35,4200.0,36.7881,36.7881,36.7796,36.7881,4200.0
2014-06-30 12:20:00,43.37,43.39,43.37,43.38,28200.0,36.8051,36.822,36.8051,36.8135,28200.0
2014-06-30 12:25:00,43.39,43.4,43.38,43.4,2000.0,36.822,36.8305,36.8135,36.8305,2000.0
2014-06-30 12:30:00,43.4,43.42,43.4,43.42,4400.0,36.8305,36.8475,36.8305,36.8475,4400.0
2014-06-30 12:35:00,43.42,43.42,43.39,43.39,2600.0,36.8475,36.8475,36.822,36.822,2600.0
2014-06-30 12:40:00,43.38,43.41,43.37,43.41,6600.0,36.8135,36.839,36.8051,36.839,6600.0
2014-06-30 12:45:00,43.41,43.41,43.4,43.4,7800.0,36.839,36.839,36.8305,36.8305,7800.0
2014-06-30 12:50:00,43.41,43.42,43.39,43.41,5400.0,36.839,36.8475,36.822,36.839,5400.0
2014-06-30 12:55:00,43.4,43.41,43.38,43.38,13000.0,36.8305,36.839,36.8135,36.8135,13000.0
2014-06-30 13:00:00,43.39,43.42,43.38,43.4,5600.0,36.822,36.8475,36.8135,36.8305,5600.0
2014-06-30 13:05:00,43.4,43.4,43.38,43.38,6400.0,36.8305,36.8305,36.8135,36.8135,6400.0
2014-06-30 13:10:00,43.38,43.41,43.38,43.41,3400.0,36.8135,36.839,36.8135,36.839,3400.0
2014-06-30 13:15:00,43.42,43.42,43.4,43.41,9200.0,36.8475,36.8475,36.8305,36.839,9200.0
2014-06-30 13:20:00,43.41,43.42,43.41,43.41,4800.0,36.839,36.8475,36.839,36.839,4800.0
2014-06-30 13:25:00,43.41,43.41,43.38,43.38,150200.0,36.839,36.839,36.8135,36.8135,150200.0
2014-06-30 13:30:00,43.38,43.38,43.36,43.37,23200.0,36.8135,36.8135,36.7966,36.8051,23200.0
2014-06-30 13:35:00,43.36,43.37,43.35,43.36,9200.0,36.7966,36.8051,36.7881,36.7966,9200.0
2014-06-30 13:40:00,43.37,43.38,43.36,43.37,28200.0,36.8051,36.8135,36.7966,36.8051,28200.0
2014-06-30 13:45:00,43.37,43.38,43.36,43.38,3000.0,36.8051,36.8135,36.7966,36.8135,3000.0
2014-06-30 13:50:00,43.38,43.38,43.36,43.38,4200.0,36.8135,36.8135,36.7966,36.8135,4200.0
2014-06-30 13:55:00,43.38,43.38,43.37,43.37,31200.0,36.8135,36.8135,36.8051,36.8051,31200.0
2014-06-30 14:00:00,43.38,43.39,43.37,43.39,9800.0,36.8135,36.822,36.8051,36.822,9800.0
2014-06-30 14:05:00,43.39,43.39,43.38,43.38,46200.0,36.822,36.822,36.8135,36.8135,46200.0
2014-06-30 14:10:00,43.39,43.41,43.38,43.41,20400.0,36.822,36.839,36.8135,36.839,20400.0
2014-06-30 14:15:00,43.41,43.42,43.38,43.38,7600.0,36.839,36.8475,36.8135,36.8135,7600.0
2014-06-30 14:20:00,43.4,43.41,43.4,43.4,4200.0,36.8305,36.839,36.8305,36.8305,4200.0
2014-06-30 14:25:00,43.41,43.41,43.4,43.41,4200.0,36.839,36.839,36.8305,36.839,4200.0
2014-06-30 14:30:00,43.41,43.42,43.4,43.41,21200.0,36.839,36.8475,36.8305,36.839,21200.0
2014-06-30 14:35:00,43.42,43.42,43.4,43.41,13000.0,36.8475,36.8475,36.8305,36.839,13000.0
2014-06-30 14:40:00,43.41,43.41,43.38,43.38,4000.0,36.839,36.839,36.8135,36.8135,4000.0
2014-06-30 14:45:00,43.38,43.38,43.38,43.38,3200.0,36.8135,36.8135,36.8135,36.8135,3200.0
2014-06-30 14:50:00,43.38,43.38,43.37,43.37,12600.0,36.8135,36.8135,36.8051,36.8051,12600.0
2014-06-30 14:55:00,43.36,43.36,43.34,43.34,4600.0,36.7966,36.7966,36.7796,36.7796,4600.0
2014-06-30 15:00:00,43.33,43.34,43.32,43.32,6200.0,36.7711,36.7796,36.7626,36.7626,6200.0
2014-06-30 15:05:00,43.34,43.35,43.34,43.35,9000.0,36.7796,36.7881,36.7796,36.7881,9000.0
2014-06-30 15:10:00,43.35,43.36,43.35,43.35,61200.0,36.7881,36.7966,36.7881,36.7881,61200.0
2014-06-30 15:15:00,43.35,43.35,43.35,43.35,52600.0,36.7881,36.7881,36.7881,36.7881,52600.0
2014-06-30 15:20:00,43.35,43.36,43.34,43.35,8200.0,36.7881,36.7966,36.7796,36.7881,8200.0
2014-06-30 15:25:00,43.36,43.4,43.36,43.39,15000.0,36.7966,36.8305,36.7966,36.822,15000.0
2014-06-30 15:30:00,43.38,43.4,43.37,43.37,22400.0,36.8135,36.8305,36.8051,36.8051,22400.0
2014-06-30 15:35:00,43.37,43.38,43.35,43.35,26000.0,36.8051,36.8135,36.7881,36.7881,26000.0
2014-06-30 15:40:00,43.35,43.35,43.31,43.33,111800.0,36.7881,36.7881,36.7541,36.7711,111800.0
2014-06-30 15:45:00,43.33,43.35,43.33,43.34,31800.0,36.7711,36.7881,36.7711,36.7796,31800.0
2014-06-30 15:50:00,43.34,43.38,43.34,43.35,41000.0,36.7796,36.8135,36.7796,36.7881,41000.0
2014-06-30 15:55:00,43.35,43.38,43.35,43.38,147400.0,36.7881,36.8135,36.7881,36.8135,147400.0
2014-07-01 09:30:00,43.47,43.6,43.45,43.6,40000.0,36.8899,37.0002,36.8729,37.0002,40000.0
2014-07-01 09:35:00,43.62,43.67,43.54,43.56,216600.0,37.0172,37.0596,36.9493,36.9663,216600.0
2014-07-01 09:40:00,43.56,43.6,43.55,43.58,86000.0,36.9663,37.0002,36.9578,36.9833,86000.0
2014-07-01 09:45:00,43.58,43.63,43.57,43.63,92400.0,36.9833,37.0257,36.9748,37.0257,92400.0
2014-07-01 09:50:00,43.66,43.73,43.66,43.73,8600.0,37.0512,37.1106,37.0512,37.1106,8600.0
2014-07-01 09:55:00,43.74,43.81,43.74,43.77,71600.0,37.1191,37.1785,37.1191,37.1445,71600.0
2014-07-01 10:00:00,43.74,43.8,43.71,43.74,48200.0,37.1191,37.17,37.0936,37.1191,48200.0
2014-07-01 10:05:00,43.76,43.8,43.74,43.74,77400.0,37.136,37.17,37.1191,37.1191,77400.0
2014-07-01 10:10:00,43.76,43.81,43.71,43.71,17800.0,37.136,37.1785,37.0936,37.0936,17800.0
2014-07-01 10:15:00,43.71,43.76,43.71,43.73,9800.0,37.0936,37.136,37.0936,37.1106,9800.0
2014-07-01 10:20:00,43.73,43.73,43.7,43.7,6600.0,37.1106,37.1106,37.0851,37.0851,6600.0
2014-07-01 10:25:00,43.68,43.68,43.61,43.62,13800.0,37.0681,37.0681,37.0087,37.0172,13800.0
2014-07-01 10:30:00,43.62,43.71,43.62,43.7,5600.0,37.0172,37.0936,37.0172,37.0851,5600.0
2014-07-01 10:35:00,43.71,43.74,43.69,43.73,5400.0,37.0936,37.1191,37.0766,37.1106,5400.0
2014-07-01 10:40:00,43.72,43.73,43.69,43.72,19200.0,37.1021,37.1106,37.0766,37.1021,19200.0
2014-07-01 10:45:00,43.71,43.73,43.7,43.72,13600.0,37.0936,37.1106,37.0851,37.1021,13600.0
2014-07-01 10:50:00,43.72,43.75,43.71,43.74,4800.0,37.1021,37.1275,37.0936,37.1191,4800.0
2014-07-01 10:55:00,43.77,43.8,43.73,43.73,10400.0,37.1445,37.17,37.1106,37.1106,10400.0
2014-07-01 11:00:00,43.74,43.75,43.72,43.73,29800.0,37.1191,37.1275,37.1021,37.1106,29800.0
2014-07-01 11:05:00,43.74,43.74,43.7,43.7,46000.0,37.1191,37.1191,37.0851,37.0851,46000.0
2014-07-01 11:10:00,43.71,43.72,43.69,43.72,7000.0,37.0936,37.1021,37.0766,37.1021,7000.0
2014-07-01 11:15:00,43.71,43.72,43.7,43.7,58600.0,37.0936,37.1021,37.0851,37.0851,58600.0
2014-07-01 11:20:00,43.71,43.72,43.71,43.72,3200.0,37.0936,37.1021,37.0936,37.1021,3200.0
2014-07-01 11:25:00,43.71,43.74,43.7,43.74,12200.0,37.0936,37.1191,37.0851,37.1191,12200.0
2014-07-01 11:30:00,43.74,43.76,43.74,43.75,10800.0,37.1191,37.136,37.1191,37.1275,10800.0
2014-07-01 11:35:00,43.74,43.78,43.73,43.77,23400.0,37.1191,37.153,37.1106,37.1445,23400.0
2014-07-01 11:40:00,43.79,43.79,43.77,43.77,5400.0,37.1615,37.1615,37.1445,37.1445,5400.0
2014-07-01 11:45:00,43.77,43.79,43.76,43.78,10400.0,37.1445,37.1615,37.136,37.153,10400.0
2014-07-01 11:50:00,43.78,43.79,43.75,43.77,10800.0,37.153,37.1615,37.1275,37.1445,10800.0
2014-07-01 11:55:00,43.77,43.77,43.74,43.75,119000.0,37.1445,37.1445,37.1191,37.1275,119000.0
2014-07-01 12:00:00,43.75,43.77,43.74,43.77,17600.0,37.1275,37.1445,37.1191,37.1445,17600.0
2014-07-01 12:05:00,43.76,43.76,43.71,43.72,103200.0,37.136,37.136,37.0936,37.1021,103200.0
2014-07-01 12:10:00,43.73,43.74,43.72,43.74,15200.0,37.1106,37.1191,37.1021,37.1191,15200.0
2014-07-01 12:15:00,43.74,43.76,43.74,43.76,17800.0,37.1191,37.136,37.1191,37.136,17800.0
2014-07-01 12:20:00,43.76,43.77,43.76,43.77,4600.0,37.136,37.1445,37.136,37.1445,4600.0
2014-07-01 12:25:00,43.76,43.77,43.76,43.77,6800.0,37.136,37.1445,37.136,37.1445,6800.0
2014-07-01 12:30:00,43.76,43.78,43.76,43.78,3800.0,37.136,37.153,37.136,37.153,3800.0
2014-07-01 12:35:00,43.78,43.81,43.77,43.78,22600.0,37.153,37.1785,37.1445,37.153,22600.0
2014-07-01 12:40:00,43.79,43.8,43.77,43.79,4000.0,37.1615,37.17,37.1445,37.1615,4000.0
2014-07-01 12:45:00,43.79,43.81,43.77,43.81,13000.0,37.1615,37.1785,37.1445,37.1785,13000.0
2014-07-01 12:50:00,43.8,43.81,43.79,43.8,11000.0,37.17,37.1785,37.1615,37.17,11000.0
2014-07-01 12:55:00,43.8,43.83,43.79,43.8,11400.0,37.17,37.1954,37.1615,37.17,11400.0
2014-07-01 13:00:00,43.8,43.87,43.8,43.87,16000.0,37.17,37.2294,37.17,37.2294,16000.0
2014-07-01 13:05:00,43.87,43.88,43.85,43.88,46600.0,37.2294,37.2379,37.2124,37.2379,46600.0
2014-07-01 13:10:00,43.88,43.89,43.87,43.88,10800.0,37.2379,37.2463,37.2294,37.2379,10800.0
2014-07-01 13:15:00,43.88,43.89,43.87,43.88,14600.0,37.2379,37.2463,37.2294,37.2379,14600.0
2014-07-01 13:20:00,43.89,43.9,43.88,43.89,8200.0,37.2463,37.2548,37.2379,37.2463,8200.0
2014-07-01 13:25:00,43.9,43.9,43.88,43.88,9000.0,37.2548,37.2548,37.2379,37.2379,9000.0
2014-07-01 13:30:00,43.88,43.88,43.85,43.87,4200.0,37.2379,37.2379,37.2124,37.2294,4200.0
2014-07-01 13:35:00,43.86,43.87,43.85,43.85,5400.0,37.2209,37.2294,37.2124,37.2124,5400.0
2014-07-01 13:40:00,43.84,43.84,43.82,43.84,4400.0,37.2039,37.2039,37.1869,37.2039,4400.0
2014-07-01 13:45:00,43.84,43.84,43.82,43.84,7800.0,37.2039,37.2039,37.1869,37.2039,7800.0
2014-07-01 13:50:00,43.84,43.84,43.79,43.79,9800.0,37.2039,37.2039,37.1615,37.1615,9800.0
2014-07-01 13:55:00,43.8,43.82,43.79,43.82,8000.0,37.17,37.1869,37.1615,37.1869,8000.0
2014-07-01 14:00:00,43.82,43.82,43.79,43.79,6000.0,37.1869,37.1869,37.1615,37.1615,6000.0
2014-07-01 14:05:00,43.79,43.8,43.78,43.79,10000.0,37.1615,37.17,37.153,37.1615,10000.0
2014-07-01 14:10:00,43.8,43.81,43.79,43.79,9200.0,37.17,37.1785,37.1615,37.1615,9200.0
2014-07-01 14:15:00,43.79,43.81,43.77,43.77,12200.0,37.1615,37.1785,37.1445,37.1445,12200.0
2014-07-01 14:20:00,43.77,43.8,43.77,43.77,8000.0,37.1445,37.17,37.1445,37.1445,8000.0
2014-07-01 14:25:00,43.78,43.78,43.73,43.73,8600.0,37.153,37.153,37.1106,37.1106,8600.0
2014-07-01 14:30:00,43.74,43.77,43.74,43.75,143000.0,37.1191,37.1445,37.1191,37.1275,143000.0
2014-07-01 14:35:00,43.75,43.79,43.75,43.79,21800.0,37.1275,37.1615,37.1275,37.1615,21800.0
2014-07-01 14:40:00,43.79,43.79,43.71,43.73,27600.0,37.1615,37.1615,37.0936,37.1106,27600.0
2014-07-01 14:45:00,43.73,43.74,43.69,43.71,17400.0,37.1106,37.1191,37.0766,37.0936,17400.0
2014-07-01 14:50:00,43.72,43.74,43.7,43.74,22000.0,37.1021,37.1191,37.0851,37.1191,22000.0
2014-07-01 14:55:00,43.73,43.8,43.73,43.8,32800.0,37.1106,37.17,37.1106,37.17,32800.0
2014-07-01 15:00:00,43.81,43.81,43.77,43.79,94800.0,37.1785,37.1785,37.1445,37.1615,94800.0
2014-07-01 15:05:00,43.79,43.82,43.77,43.82,20800.0,37.1615,37.1869,37.1445,37.1869,20800.0
2014-07-01 15:10:00,43.81,43.81,43.77,43.77,16600.0,37.1785,37.1785,37.1445,37.1445,16600.0
2014-07-01 15:15:00,43.77,43.81,43.74,43.81,30400.0,37.1445,37.1785,37.1191,37.1785,30400.0
2014-07-01 15:20:00,43.8,43.81,43.77,43.81,18400.0,37.17,37.1785,37.1445,37.1785,18400.0
2014-07-01 15:25:00,43.81,43.82,43.77,43.78,21800.0,37.1785,37.1869,37.1445,37.153,21800.0
2014-07-01 15:30:00,43.78,43.82,43.77,43.81,41800.0,37.153,37.1869,37.1445,37.1785,41800.0
2014-07-01 15:35:00,43.81,43.82,43.8,43.81,32600.0,37.1785,37.1869,37.17,37.1785,32600.0
2014-07-01 15:40:00,43.81,43.81,43.77,43.8,52400.0,37.1785,37.1785,37.1445,37.17,52400.0
2014-07-01 15:45:00,43.8,43.81,43.79,43.81,82000.0,37.17,37.1785,37.1615,37.1785,82000.0
2014-07-01 15:50:00,43.81,43.83,43.78,43.79,164400.0,37.1785,37.1954,37.153,37.1615,164400.0
2014-07-01 15:55:00,43.79,43.83,43.76,43.77,304800.0,37.1615,37.1954,37.136,37.1445,304800.0
2014-07-02 09:30:00,43.77,43.96,43.77,43.94,16600.0,37.1445,37.3057,37.1445,37.2888,16600.0
2014-07-02 09:35:00,43.93,44.09,43.93,44.07,146400.0,37.2803,37.4161,37.2803,37.3991,146400.0
2014-07-02 09:40:00,44.08,44.08,43.92,43.97,32200.0,37.4076,37.4076,37.2718,37.3142,32200.0
2014-07-02 09:45:00,43.95,43.95,43.9,43.91,16000.0,37.2973,37.2973,37.2548,37.2633,16000.0
2014-07-02 09:50:00,43.92,43.92,43.84,43.89,10400.0,37.2718,37.2718,37.2039,37.2463,10400.0
2014-07-02 09:55:00,43.89,43.94,43.89,43.92,5400.0,37.2463,37.2888,37.2463,37.2718,5400.0
2014-07-02 10:00:00,43.93,43.97,43.92,43.93,17400.0,37.2803,37.3142,37.2718,37.2803,17400.0
2014-07-02 10:05:00,43.92,43.93,43.85,43.88,29400.0,37.2718,37.2803,37.2124,37.2379,29400.0
2014-07-02 10:10:00,43.88,43.88,43.85,43.86,4200.0,37.2379,37.2379,37.2124,37.2209,4200.0
2014-07-02 10:15:00,43.89,43.89,43.85,43.88,8200.0,37.2463,37.2463,37.2124,37.2379,8200.0
2014-07-02 10:20:00,43.87,43.88,43.87,43.87,4400.0,37.2294,37.2379,37.2294,37.2294,4400.0
2014-07-02 10:25:00,43.88,43.91,43.88,43.88,25200.0,37.2379,37.2633,37.2379,37.2379,25200.0
2014-07-02 10:30:00,43.88,43.88,43.85,43.85,11800.0,37.2379,37.2379,37.2124,37.2124,11800.0
2014-07-02 10:35:00,43.85,43.85,43.84,43.85,10000.0,37.2124,37.2124,37.2039,37.2124,10000.0
2014-07-02 10:40:00,43.85,43.9,43.85,43.9,7600.0,37.2124,37.2548,37.2124,37.2548,7600.0
2014-07-02 10:45:00,43.9,43.94,43.9,43.92,11600.0,37.2548,37.2888,37.2548,37.2718,11600.0
2014-07-02 10:50:00,43.92,43.94,43.9,43.93,44200.0,37.2718,37.2888,37.2548,37.2803,44200.0
2014-07-02 10:55:00,43.93,43.93,43.88,43.88,75600.0,37.2803,37.2803,37.2379,37.2379,75600.0
2014-07-02 11:00:00,43.89,43.92,43.88,43.88,6600.0,37.2463,37.2718,37.2379,37.2379,6600.0
2014-07-02 11:05:00,43.88,43.88,43.8,43.82,11400.0,37.2379,37.2379,37.17,37.1869,11400.0
2014-07-02 11:10:00,43.81,43.82,43.77,43.79,10800.0,37.1785,37.1869,37.1445,37.1615,10800.0
2014-07-02 11:15:00,43.78,43.81,43.78,43.78,7600.0,37.153,37.1785,37.153,37.153,7600.0
2014-07-02 11:20:00,43.77,43.82,43.76,43.82,5200.0,37.1445,37.1869,37.136,37.1869,5200.0
2014-07-02 11:25:00,43.81,43.82,43.77,43.81,8200.0,37.1785,37.1869,37.1445,37.1785,8200.0
2014-07-02 11:30:00,43.81,43.85,43.81,43.83,33800.0,37.1785,37.2124,37.1785,37.1954,33800.0
2014-07-02 11:35:00,43.83,43.85,43.82,43.85,11800.0,37.1954,37.2124,37.1869,37.2124,11800.0
2014-07-02 11:40:00,43.85,43.86,43.83,43.83,11200.0,37.2124,37.2209,37.1954,37.1954,11200.0
2014-07-02 11:45:00,43.83,43.85,43.82,43.83,16400.0,37.1954,37.2124,37.1869,37.1954,16400.0
2014-07-02 11:50:00,43.82,43.83,43.8,43.82,11000.0,37.1869,37.1954,37.17,37.1869,11000.0
2014-07-02 11:55:00,43.83,43.83,43.81,43.81,9000.0,37.1954,37.1954,37.1785,37.1785,9000.0
2014-07-02 12:00:00,43.82,43.84,43.81,43.83,22200.0,37.1869,37.2039,37.1785,37.1954,22200.0
2014-07-02 12:05:00,43.84,43.84,43.81,43.82,17800.0,37.2039,37.2039,37.1785,37.1869,17800.0
2014-07-02 12:10:00,43.82,43.82,43.8,43.82,19200.0,37.1869,37.1869,37.17,37.1869,19200.0
2014-07-02 12:15:00,43.82,43.85,43.82,43.82,18400.0,37.1869,37.2124,37.1869,37.1869,18400.0
2014-07-02 12:20:00,43.82,43.85,43.82,43.85,10600.0,37.1869,37.2124,37.1869,37.2124,10600.0
2014-07-02 12:25:00,43.84,43.84,43.83,43.83,9200.0,37.2039,37.2039,37.1954,37.1954,9200.0
2014-07-02 12:30:00,43.83,43.83,43.81,43.82,44800.0,37.1954,37.1954,37.1785,37.1869,44800.0
2014-07-02 12:35:00,43.82,43.83,43.81,43.81,19200.0,37.1869,37.1954,37.1785,37.1785,19200.0
2014-07-02 12:40:00,43.81,43.82,43.81,43.81,8800.0,37.1785,37.1869,37.1785,37.1785,8800.0
2014-07-02 12:45:00,43.81,43.82,43.8,43.82,13000.0,37.1785,37.1869,37.17,37.1869,13000.0
2014-07-02 12:50:00,43.82,43.84,43.8,43.8,11400.0,37.1869,37.2039,37.17,37.17,11400.0
2014-07-02 12:55:00,43.79,43.86,43.79,43.85,20200.0,37.1615,37.2209,37.1615,37.2124,20200.0
2014-07-02 13:00:00,43.86,43.86,43.83,43.84,15400.0,37.2209,37.2209,37.1954,37.2039,15400.0
2014-07-02 13:05:00,43.83,43.84,43.81,43.83,28600.0,37.1954,37.2039,37.1785,37.1954,28600.0
2014-07-02 13:10:00,43.83,43.83,43.81,43.82,11800.0,37.1954,37.1954,37.1785,37.1869,11800.0
2014-07-02 13:15:00,43.82,43.83,43.81,43.81,22200.0,37.1869,37.1954,37.1785,37.1785,22200.0
2014-07-02 13:20:00,43.81,43.85,43.8,43.83,38400.0,37.1785,37.2124,37.17,37.1954,38400.0
2014-07-02 13:25:00,43.84,43.85,43.82,43.85,10600.0,37.2039,37.2124,37.1869,37.2124,10600.0
2014-07-02 13:30:00,43.85,43.85,43.83,43.84,10000.0,37.2124,37.2124,37.1954,37.2039,10000.0
2014-07-02 13:35:00,43.83,43.83,43.8,43.81,20800.0,37.1954,37.1954,37.17,37.1785,20800.0
2014-07-02 13:40:00,43.81,43.83,43.81,43.81,18400.0,37.1785,37.1954,37.1785,37.1785,18400.0
2014-07-02 13:45:00,43.81,43.83,43.81,43.81,30000.0,37.1785,37.1954,37.1785,37.1785,30000.0
2014-07-02 13:50:00,43.81,43.84,43.8,43.82,16400.0,37.1785,37.2039,37.17,37.1869,16400.0
2014-07-02 13:55:00,43.81,43.85,43.81,43.84,9600.0,37.1785,37.2124,37.1785,37.2039,9600.0
2014-07-02 14:00:00,43.85,43.85,43.82,43.83,15000.0,37.2124,37.2124,37.1869,37.1954,15000.0
2014-07-02 14:05:00,43.82,43.83,43.8,43.81,11400.0,37.1869,37.1954,37.17,37.1785,11400.0
2014-07-02 14:10:00,43.8,43.83,43.8,43.81,9800.0,37.17,37.1954,37.17,37.1785,9800.0
2014-07-02 14:15:00,43.81,43.82,43.8,43.81,10800.0,37.1785,37.1869,37.17,37.1785,10800.0
2014-07-02 14:20:00,43.81,43.82,43.79,43.8,6800.0,37.1785,37.1869,37.1615,37.17,6800.0
2014-07-02 14:25:00,43.8,43.8,43.78,43.8,10000.0,37.17,37.17,37.153,37.17,10000.0
2014-07-02 14:30:00,43.8,43.83,43.79,43.82,19600.0,37.17,37.1954,37.1615,37.1869,19600.0
2014-07-02 14:35:00,43.82,43.82,43.79,43.8,12200.0,37.1869,37.1869,37.1615,37.17,12200.0
2014-07-02 14:40:00,43.8,43.8,43.78,43.78,11000.0,37.17,37.17,37.153,37.153,11000.0
2014-07-02 14:45:00,43.78,43.8,43.77,43.77,10800.0,37.153,37.17,37.1445,37.1445,10800.0
2014-07-02 14:50:00,43.77,43.78,43.77,43.77,8200.0,37.1445,37.153,37.1445,37.1445,8200.0
2014-07-02 14:55:00,43.78,43.79,43.75,43.77,62800.0,37.153,37.1615,37.1275,37.1445,62800.0
2014-07-02 15:00:00,43.79,43.79,43.77,43.77,9600.0,37.1615,37.1615,37.1445,37.1445,9600.0
2014-07-02 15:05:00,43.77,43.79,43.77,43.77,11000.0,37.1445,37.1615,37.1445,37.1445,11000.0
2014-07-02 15:10:00,43.77,43.79,43.77,43.79,10000.0,37.1445,37.1615,37.1445,37.1615,10000.0
2014-07-02 15:15:00,43.79,43.8,43.76,43.76,14000.0,37.1615,37.17,37.136,37.136,14000.0
2014-07-02 15:20:00,43.77,43.79,43.76,43.76,22200.0,37.1445,37.1615,37.136,37.136,22200.0
2014-07-02 15:25:00,43.76,43.77,43.76,43.77,11200.0,37.136,37.1445,37.136,37.1445,11200.0
2014-07-02 15:30:00,43.77,43.79,43.77,43.77,13800.0,37.1445,37.1615,37.1445,37.1445,13800.0
2014-07-02 15:35:00,43.78,43.78,43.76,43.77,16400.0,37.153,37.153,37.136,37.1445,16400.0
2014-07-02 15:40:00,43.77,43.77,43.74,43.75,15400.0,37.1445,37.1445,37.1191,37.1275,15400.0
2014-07-02 15:45:00,43.74,43.77,43.74,43.76,23600.0,37.1191,37.1445,37.1191,37.136,23600.0
2014-07-02 15:50:00,43.76,43.77,43.74,43.76,37600.0,37.136,37.1445,37.1191,37.136,37600.0
2014-07-02 15:55:00,43.76,43.79,43.73,43.77,113600.0,37.136,37.1615,37.1106,37.1445,113600.0
2014-07-03 09:30:00,44.1,44.14,43.99,44.11,47400.0,37.4246,37.4585,37.3312,37.433,47400.0
2014-07-03 09:35:00,44.12,44.3,44.12,44.28,215400.0,37.4415,37.5943,37.4415,37.5773,215400.0
2014-07-03 09:40:00,44.28,44.33,44.24,44.27,78000.0,37.5773,37.6197,37.5434,37.5688,78000.0
2014-07-03 09:45:00,44.27,44.27,44.16,44.19,131800.0,37.5688,37.5688,37.4755,37.5009,131800.0
2014-07-03 09:50:00,44.19,44.24,44.17,44.24,70600.0,37.5009,37.5434,37.484,37.5434,70600.0
2014-07-03 09:55:00,44.24,44.26,44.23,44.26,100400.0,37.5434,37.5603,37.5349,37.5603,100400.0
2014-07-03 10:00:00,44.26,44.31,44.24,44.29,55600.0,37.5603,37.6028,37.5434,37.5858,55600.0
2014-07-03 10:05:00,44.3,44.33,44.29,44.32,34000.0,37.5943,37.6197,37.5858,37.6113,34000.0
2014-07-03 10:10:00,44.32,44.37,44.31,44.33,95600.0,37.6113,37.6537,37.6028,37.6197,95600.0
2014-07-03 10:15:00,44.35,44.36,44.33,44.34,75000.0,37.6367,37.6452,37.6197,37.6282,75000.0
2014-07-03 10:20:00,44.35,44.35,44.27,44.27,42400.0,37.6367,37.6367,37.5688,37.5688,42400.0
2014-07-03 10:25:00,44.27,44.34,44.27,44.33,24200.0,37.5688,37.6282,37.5688,37.6197,24200.0
2014-07-03 10:30:00,44.33,44.35,44.33,44.34,44800.0,37.6197,37.6367,37.6197,37.6282,44800.0
2014-07-03 10:35:00,44.34,44.34,44.29,44.31,30000.0,37.6282,37.6282,37.5858,37.6028,30000.0
2014-07-03 10:40:00,44.31,44.32,44.28,44.29,18000.0,37.6028,37.6113,37.5773,37.5858,18000.0
2014-07-03 10:45:00,44.3,44.35,44.3,44.34,43000.0,37.5943,37.6367,37.5943,37.6282,43000.0
2014-07-03 10:50:00,44.33,44.36,44.32,44.36,11400.0,37.6197,37.6452,37.6113,37.6452,11400.0
2014-07-03 10:55:00,44.36,44.36,44.32,44.33,30000.0,37.6452,37.6452,37.6113,37.6197,30000.0
2014-07-03 11:00:00,44.34,44.35,44.3,44.31,18000.0,37.6282,37.6367,37.5943,37.6028,18000.0
2014-07-03 11:05:00,44.3,44.3,44.25,44.26,143800.0,37.5943,37.5943,37.5519,37.5603,143800.0
2014-07-03 11:10:00,44.26,44.26,44.24,44.25,36400.0,37.5603,37.5603,37.5434,37.5519,36400.0
2014-07-03 11:15:00,44.26,44.27,44.23,44.24,53200.0,37.5603,37.5688,37.5349,37.5434,53200.0
2014-07-03 11:20:00,44.24,44.24,44.22,44.24,11800.0,37.5434,37.5434,37.5264,37.5434,11800.0
2014-07-03 11:25:00,44.24,44.28,44.24,44.27,23000.0,37.5434,37.5773,37.5434,37.5688,23000.0
2014-07-03 11:30:00,44.27,44.27,44.25,44.25,3200.0,37.5688,37.5688,37.5519,37.5519,3200.0
2014-07-03 11:35:00,44.25,44.29,44.25,44.29,12000.0,37.5519,37.5858,37.5519,37.5858,12000.0
2014-07-03 11:40:00,44.28,44.28,44.25,44.26,18800.0,37.5773,37.5773,37.5519,37.5603,18800.0
2014-07-03 11:45:00,44.27,44.28,44.27,44.27,26800.0,37.5688,37.5773,37.5688,37.5688,26800.0
2014-07-03 11:50:00,44.28,44.31,44.27,44.31,11600.0,37.5773,37.6028,37.5688,37.6028,11600.0
2014-07-03 11:55:00,44.31,44.31,44.28,44.29,3000.0,37.6028,37.6028,37.5773,37.5858,3000.0
2014-07-03 12:00:00,44.3,44.32,44.28,44.29,18200.0,37.5943,37.6113,37.5773,37.5858,18200.0
2014-07-03 12:05:00,44.28,44.28,44.27,44.28,8800.0,37.5773,37.5773,37.5688,37.5773,8800.0
2014-07-03 12:10:00,44.29,44.29,44.27,44.27,11800.0,37.5858,37.5858,37.5688,37.5688,11800.0
2014-07-03 12:15:00,44.27,44.27,44.25,44.25,8800.0,37.5688,37.5688,37.5519,37.5519,8800.0
2014-07-03 12:20:00,44.25,44.25,44.24,44.24,9800.0,37.5519,37.5519,37.5434,37.5434,9800.0
2014-07-03 12:25:00,44.25,44.27,44.25,44.26,15000.0,37.5519,37.5688,37.5519,37.5603,15000.0
2014-07-03 12:30:00,44.27,44.27,44.24,44.24,32800.0,37.5688,37.5688,37.5434,37.5434,32800.0
2014-07-03 12:35:00,44.24,44.25,44.24,44.24,30800.0,37.5434,37.5519,37.5434,37.5434,30800.0
2014-07-03 12:40:00,44.24,44.24,44.24,44.24,14800.0,37.5434,37.5434,37.5434,37.5434,14800.0
2014-07-03 12:45:00,44.24,44.29,44.24,44.27,85000.0,37.5434,37.5858,37.5434,37.5688,85000.0
2014-07-03 12:50:00,44.27,44.3,44.27,44.29,59000.0,37.5688,37.5943,37.5688,37.5858,59000.0
2014-07-03 12:55:00,44.3,44.32,44.26,44.3,122400.0,37.5943,37.6113,37.5603,37.5943,122400.0
2014-07-07 09:30:00,44.23,44.32,44.19,44.2,29000.0,37.5349,37.6113,37.5009,37.5094,29000.0
2014-07-07 09:35:00,44.21,44.21,44.09,44.13,36400.0,37.5179,37.5179,37.4161,37.45,36400.0
2014-07-07 09:40:00,44.11,44.13,44.01,44.13,22200.0,37.433,37.45,37.3482,37.45,22200.0
2014-07-07 09:45:00,44.13,44.22,44.13,44.19,37000.0,37.45,37.5264,37.45,37.5009,37000.0
2014-07-07 09:50:00,44.18,44.19,44.12,44.15,13800.0,37.4924,37.5009,37.4415,37.467,13800.0
2014-07-07 09:55:00,44.13,44.13,44.1,44.12,30000.0,37.45,37.45,37.4246,37.4415,30000.0
2014-07-07 10:00:00,44.12,44.12,44.06,44.09,13000.0,37.4415,37.4415,37.3906,37.4161,13000.0
2014-07-07 10:05:00,44.09,44.12,44.05,44.12,22600.0,37.4161,37.4415,37.3821,37.4415,22600.0
2014-07-07 10:10:00,44.13,44.18,44.13,44.14,22400.0,37.45,37.4924,37.45,37.4585,22400.0
2014-07-07 10:15:00,44.13,44.17,44.11,44.13,27000.0,37.45,37.484,37.433,37.45,27000.0
2014-07-07 10:20:00,44.13,44.17,44.13,44.13,22000.0,37.45,37.484,37.45,37.45,22000.0
2014-07-07 10:25:00,44.13,44.13,44.11,44.11,10600.0,37.45,37.45,37.433,37.433,10600.0
2014-07-07 10:30:00,44.12,44.12,44.08,44.1,6600.0,37.4415,37.4415,37.4076,37.4246,6600.0
2014-07-07 10:35:00,44.11,44.15,44.11,44.15,9600.0,37.433,37.467,37.433,37.467,9600.0
2014-07-07 10:40:00,44.15,44.16,44.13,44.15,16800.0,37.467,37.4755,37.45,37.467,16800.0
2014-07-07 10:45:00,44.14,44.15,44.11,44.12,3400.0,37.4585,37.467,37.433,37.4415,3400.0
2014-07-07 10:50:00,44.1,44.11,44.06,44.06,7400.0,37.4246,37.433,37.3906,37.3906,7400.0
2014-07-07 10:55:00,44.02,44.02,44.01,44.02,2000.0,37.3567,37.3567,37.3482,37.3567,2000.0
2014-07-07 11:00:00,44.01,44.01,43.96,43.98,6800.0,37.3482,37.3482,37.3057,37.3227,6800.0
2014-07-07 11:05:00,43.99,44.02,43.98,43.98,7200.0,37.3312,37.3567,37.3227,37.3227,7200.0
2014-07-07 11:10:00,43.99,44.0,43.98,43.98,5000.0,37.3312,37.3397,37.3227,37.3227,5000.0
2014-07-07 11:15:00,43.99,43.99,43.97,43.98,5600.0,37.3312,37.3312,37.3142,37.3227,5600.0
2014-07-07 11:20:00,43.98,43.98,43.95,43.98,23600.0,37.3227,37.3227,37.2973,37.3227,23600.0
2014-07-07 11:25:00,43.99,43.99,43.96,43.96,20600.0,37.3312,37.3312,37.3057,37.3057,20600.0
2014-07-07 11:30:00,43.96,43.97,43.94,43.96,56600.0,37.3057,37.3142,37.2888,37.3057,56600.0
2014-07-07 11:35:00,43.96,43.98,43.96,43.96,13200.0,37.3057,37.3227,37.3057,37.3057,13200.0
2014-07-07 11:40:00,43.97,43.97,43.92,43.94,44800.0,37.3142,37.3142,37.2718,37.2888,44800.0
2014-07-07 11:45:00,43.94,43.94,43.87,43.87,65000.0,37.2888,37.2888,37.2294,37.2294,65000.0
2014-07-07 11:50:00,43.88,43.9,43.87,43.9,111400.0,37.2379,37.2548,37.2294,37.2548,111400.0
2014-07-07 11:55:00,43.88,43.89,43.87,43.87,18000.0,37.2379,37.2463,37.2294,37.2294,18000.0
2014-07-07 12:00:00,43.86,43.93,43.86,43.92,45200.0,37.2209,37.2803,37.2209,37.2718,45200.0
2014-07-07 12:05:00,43.91,43.93,43.9,43.92,17800.0,37.2633,37.2803,37.2548,37.2718,17800.0
2014-07-07 12:10:00,43.92,43.93,43.9,43.91,21000.0,37.2718,37.2803,37.2548,37.2633,21000.0
2014-07-07 12:15:00,43.91,43.92,43.9,43.91,41400.0,37.2633,37.2718,37.2548,37.2633,41400.0
2014-07-07 12:20:00,43.9,43.92,43.9,43.91,31000.0,37.2548,37.2718,37.2548,37.2633,31000.0
2014-07-07 12:25:00,43.91,43.91,43.9,43.9,18000.0,37.2633,37.2633,37.2548,37.2548,18000.0
2014-07-07 12:30:00,43.9,43.91,43.9,43.91,15200.0,37.2548,37.2633,37.2548,37.2633,15200.0
2014-07-07 12:35:00,43.91,43.93,43.91,43.92,11400.0,37.2633,37.2803,37.2633,37.2718,11400.0
2014-07-07 12:40:00,43.92,43.94,43.92,43.94,19200.0,37.2718,37.2888,37.2718,37.2888,19200.0
2014-07-07 12:45:00,43.94,43.94,43.9,43.9,19200.0,37.2888,37.2888,37.2548,37.2548,19200.0
2014-07-07 12:50:00,43.91,43.93,43.9,43.93,10600.0,37.2633,37.2803,37.2548,37.2803,10600.0
2014-07-07 12:55:00,43.93,43.95,43.92,43.94,8200.0,37.2803,37.2973,37.2718,37.2888,8200.0
2014-07-07 13:00:00,43.94,43.95,43.93,43.95,8400.0,37.2888,37.2973,37.2803,37.2973,8400.0
2014-07-07 13:05:00,43.96,43.96,43.92,43.94,24600.0,37.3057,37.3057,37.2718,37.2888,24600.0
2014-07-07 13:10:00,43.94,43.94,43.92,43.94,2200.0,37.2888,37.2888,37.2718,37.2888,2200.0
2014-07-07 13:15:00,43.93,43.94,43.92,43.94,5000.0,37.2803,37.2888,37.2718,37.2888,5000.0
2014-07-07 13:20:00,43.95,43.96,43.94,43.96,5600.0,37.2973,37.3057,37.2888,37.3057,5600.0
2014-07-07 13:25:00,43.96,43.97,43.94,43.94,29400.0,37.3057,37.3142,37.2888,37.2888,29400.0
2014-07-07 13:30:00,43.93,43.96,43.93,43.95,10200.0,37.2803,37.3057,37.2803,37.2973,10200.0
2014-07-07 13:35:00,43.94,43.94,43.93,43.93,4800.0,37.2888,37.2888,37.2803,37.2803,4800.0
2014-07-07 13:40:00,43.92,43.97,43.92,43.94,12400.0,37.2718,37.3142,37.2718,37.2888,12400.0
2014-07-07 13:45:00,43.94,43.97,43.94,43.97,5600.0,37.2888,37.3142,37.2888,37.3142,5600.0
2014-07-07 13:50:00,43.96,43.97,43.95,43.95,7200.0,37.3057,37.3142,37.2973,37.2973,7200.0
2014-07-07 13:55:00,43.95,43.95,43.92,43.92,12800.0,37.2973,37.2973,37.2718,37.2718,12800.0
2014-07-07 14:00:00,43.92,43.93,43.91,43.91,12000.0,37.2718,37.2803,37.2633,37.2633,12000.0
2014-07-07 14:05:00,43.92,43.92,43.89,43.91,7000.0,37.2718,37.2718,37.2463,37.2633,7000.0
2014-07-07 14:10:00,43.92,43.92,43.9,43.91,11400.0,37.2718,37.2718,37.2548,37.2633,11400.0
2014-07-07 14:15:00,43.91,43.94,43.91,43.92,9000.0,37.2633,37.2888,37.2633,37.2718,9000.0
2014-07-07 14:20:00,43.92,43.92,43.88,43.89,16400.0,37.2718,37.2718,37.2379,37.2463,16400.0
2014-07-07 14:25:00,43.88,43.88,43.87,43.88,8000.0,37.2379,37.2379,37.2294,37.2379,8000.0
2014-07-07 14:30:00,43.87,43.88,43.8,43.8,24200.0,37.2294,37.2379,37.17,37.17,24200.0
2014-07-07 14:35:00,43.81,43.82,43.8,43.81,8400.0,37.1785,37.1869,37.17,37.1785,8400.0
2014-07-07 14:40:00,43.82,43.83,43.8,43.8,21600.0,37.1869,37.1954,37.17,37.17,21600.0
2014-07-07 14:45:00,43.8,43.85,43.8,43.85,15200.0,37.17,37.2124,37.17,37.2124,15200.0
2014-07-07 14:50:00,43.85,43.88,43.84,43.88,14600.0,37.2124,37.2379,37.2039,37.2379,14600.0
2014-07-07 14:55:00,43.88,43.89,43.85,43.85,39800.0,37.2379,37.2463,37.2124,37.2124,39800.0
2014-07-07 15:00:00,43.85,43.88,43.85,43.87,15800.0,37.2124,37.2379,37.2124,37.2294,15800.0
2014-07-07 15:05:00,43.87,43.88,43.85,43.85,20400.0,37.2294,37.2379,37.2124,37.2124,20400.0
2014-07-07 15:10:00,43.86,43.87,43.84,43.84,22000.0,37.2209,37.2294,37.2039,37.2039,22000.0
2014-07-07 15:15:00,43.84,43.88,43.84,43.85,25000.0,37.2039,37.2379,37.2039,37.2124,25000.0
2014-07-07 15:20:00,43.85,43.86,43.85,43.86,21000.0,37.2124,37.2209,37.2124,37.2209,21000.0
2014-07-07 15:25:00,43.87,43.87,43.85,43.86,24600.0,37.2294,37.2294,37.2124,37.2209,24600.0
2014-07-07 15:30:00,43.86,43.86,43.84,43.85,46400.0,37.2209,37.2209,37.2039,37.2124,46400.0
2014-07-07 15:35:00,43.84,43.85,43.83,43.84,29200.0,37.2039,37.2124,37.1954,37.2039,29200.0
2014-07-07 15:40:00,43.85,43.85,43.83,43.84,74600.0,37.2124,37.2124,37.1954,37.2039,74600.0
2014-07-07 15:45:00,43.84,43.85,43.82,43.82,44200.0,37.2039,37.2124,37.1869,37.1869,44200.0
2014-07-07 15:50:00,43.82,43.84,43.82,43.83,95400.0,37.1869,37.2039,37.1869,37.1954,95400.0
2014-07-07 15:55:00,43.83,43.84,43.81,43.83,169400.0,37.1954,37.2039,37.1785,37.1954,169400.0
2014-07-08 09:30:00,43.77,43.82,43.64,43.66,28800.0,37.1445,37.1869,37.0342,37.0512,28800.0
2014-07-08 09:35:00,43.68,43.7,43.53,43.57,33600.0,37.0681,37.0851,36.9408,36.9748,33600.0
2014-07-08 09:40:00,43.54,43.54,43.44,43.52,31000.0,36.9493,36.9493,36.8645,36.9324,31000.0
2014-07-08 09:45:00,43.54,43.54,43.49,43.51,7200.0,36.9493,36.9493,36.9069,36.9239,7200.0
2014-07-08 09:50:00,43.5,43.51,43.38,43.41,167400.0,36.9154,36.9239,36.8135,36.839,167400.0
2014-07-08 09:55:00,43.41,43.54,43.4,43.54,22600.0,36.839,36.9493,36.8305,36.9493,22600.0
2014-07-08 10:00:00,43.54,43.54,43.38,43.41,67000.0,36.9493,36.9493,36.8135,36.839,67000.0
2014-07-08 10:05:00,43.39,43.43,43.35,43.41,52000.0,36.822,36.856,36.7881,36.839,52000.0
2014-07-08 10:10:00,43.43,43.44,43.4,43.4,19800.0,36.856,36.8645,36.8305,36.8305,19800.0
2014-07-08 10:15:00,43.4,43.48,43.39,43.43,25000.0,36.8305,36.8984,36.822,36.856,25000.0
2014-07-08 10:20:00,43.44,43.44,43.37,43.37,24200.0,36.8645,36.8645,36.8051,36.8051,24200.0
2014-07-08 10:25:00,43.36,43.42,43.36,43.4,19400.0,36.7966,36.8475,36.7966,36.8305,19400.0
2014-07-08 10:30:00,43.38,43.39,43.3,43.3,47400.0,36.8135,36.822,36.7457,36.7457,47400.0
2014-07-08 10:35:00,43.3,43.35,43.27,43.35,58000.0,36.7457,36.7881,36.7202,36.7881,58000.0
2014-07-08 10:40:00,43.36,43.38,43.35,43.35,4200.0,36.7966,36.8135,36.7881,36.7881,4200.0
2014-07-08 10:45:00,43.35,43.46,43.34,43.44,107400.0,36.7881,36.8814,36.7796,36.8645,107400.0
2014-07-08 10:50:00,43.44,43.45,43.41,43.43,6600.0,36.8645,36.8729,36.839,36.856,6600.0
2014-07-08 10:55:00,43.44,43.46,43.4,43.44,13400.0,36.8645,36.8814,36.8305,36.8645,13400.0
2014-07-08 11:00:00,43.43,43.44,43.35,43.38,19200.0,36.856,36.8645,36.7881,36.8135,19200.0
2014-07-08 11:05:00,43.36,43.36,43.31,43.31,8200.0,36.7966,36.7966,36.7541,36.7541,8200.0
2014-07-08 11:10:00,43.31,43.34,43.3,43.31,24200.0,36.7541,36.7796,36.7457,36.7541,24200.0
2014-07-08 11:15:00,43.29,43.35,43.29,43.32,7200.0,36.7372,36.7881,36.7372,36.7626,7200.0
2014-07-08 11:20:00,43.32,43.33,43.29,43.32,5800.0,36.7626,36.7711,36.7372,36.7626,5800.0
2014-07-08 11:25:00,43.3,43.32,43.26,43.27,8800.0,36.7457,36.7626,36.7117,36.7202,8800.0
2014-07-08 11:30:00,43.25,43.32,43.25,43.29,7200.0,36.7032,36.7626,36.7032,36.7372,7200.0
2014-07-08 11:35:00,43.3,43.37,43.3,43.37,5800.0,36.7457,36.8051,36.7457,36.8051,5800.0
2014-07-08 11:40:00,43.37,43.38,43.35,43.35,6800.0,36.8051,36.8135,36.7881,36.7881,6800.0
2014-07-08 11:45:00,43.35,43.36,43.32,43.36,8200.0,36.7881,36.7966,36.7626,36.7966,8200.0
2014-07-08 11:50:00,43.35,43.35,43.3,43.3,4000.0,36.7881,36.7881,36.7457,36.7457,4000.0
2014-07-08 11:55:00,43.31,43.33,43.3,43.33,4800.0,36.7541,36.7711,36.7457,36.7711,4800.0
2014-07-08 12:00:00,43.33,43.33,43.3,43.31,61400.0,36.7711,36.7711,36.7457,36.7541,61400.0
2014-07-08 12:05:00,43.34,43.35,43.31,43.31,5600.0,36.7796,36.7881,36.7541,36.7541,5600.0
2014-07-08 12:10:00,43.32,43.32,43.29,43.31,8000.0,36.7626,36.7626,36.7372,36.7541,8000.0
2014-07-08 12:15:00,43.29,43.31,43.27,43.3,7000.0,36.7372,36.7541,36.7202,36.7457,7000.0
2014-07-08 12:20:00,43.3,43.38,43.3,43.38,83600.0,36.7457,36.8135,36.7457,36.8135,83600.0
2014-07-08 12:25:00,43.38,43.41,43.38,43.38,17000.0,36.8135,36.839,36.8135,36.8135,17000.0
2014-07-08 12:30:00,43.39,43.42,43.38,43.38,6600.0,36.822,36.8475,36.8135,36.8135,6600.0
2014-07-08 12:35:00,43.37,43.37,43.35,43.35,6800.0,36.8051,36.8051,36.7881,36.7881,6800.0
2014-07-08 12:40:00,43.37,43.42,43.35,43.42,7200.0,36.8051,36.8475,36.7881,36.8475,7200.0
2014-07-08 12:45:00,43.43,43.45,43.43,43.44,71200.0,36.856,36.8729,36.856,36.8645,71200.0
2014-07-08 12:50:00,43.44,43.52,43.44,43.51,6000.0,36.8645,36.9324,36.8645,36.9239,6000.0
2014-07-08 12:55:00,43.51,43.51,43.48,43.48,24200.0,36.9239,36.9239,36.8984,36.8984,24200.0
2014-07-08 13:00:00,43.48,43.49,43.47,43.48,8200.0,36.8984,36.9069,36.8899,36.8984,8200.0
2014-07-08 13:05:00,43.47,43.47,43.43,43.43,10400.0,36.8899,36.8899,36.856,36.856,10400.0
2014-07-08 13:10:00,43.43,43.51,43.43,43.49,32000.0,36.856,36.9239,36.856,36.9069,32000.0
2014-07-08 13:15:00,43.49,43.54,43.48,43.52,14800.0,36.9069,36.9493,36.8984,36.9324,14800.0
2014-07-08 13:20:00,43.53,43.55,43.52,43.54,18200.0,36.9408,36.9578,36.9324,36.9493,18200.0
2014-07-08 13:25:00,43.54,43.55,43.52,43.54,81600.0,36.9493,36.9578,36.9324,36.9493,81600.0
2014-07-08 13:30:00,43.55,43.57,43.54,43.56,177200.0,36.9578,36.9748,36.9493,36.9663,177200.0
2014-07-08 13:35:00,43.57,43.59,43.53,43.56,21200.0,36.9748,36.9918,36.9408,36.9663,21200.0
2014-07-08 13:40:00,43.56,43.6,43.56,43.58,27400.0,36.9663,37.0002,36.9663,36.9833,27400.0
2014-07-08 13:45:00,43.59,43.6,43.55,43.56,15800.0,36.9918,37.0002,36.9578,36.9663,15800.0
2014-07-08 13:50:00,43.56,43.58,43.56,43.57,13000.0,36.9663,36.9833,36.9663,36.9748,13000.0
2014-07-08 13:55:00,43.58,43.58,43.52,43.53,12400.0,36.9833,36.9833,36.9324,36.9408,12400.0
2014-07-08 14:00:00,43.53,43.53,43.47,43.49,15600.0,36.9408,36.9408,36.8899,36.9069,15600.0
2014-07-08 14:05:00,43.49,43.49,43.46,43.48,16400.0,36.9069,36.9069,36.8814,36.8984,16400.0
2014-07-08 14:10:00,43.49,43.52,43.48,43.52,7400.0,36.9069,36.9324,36.8984,36.9324,7400.0
2014-07-08 14:15:00,43.53,43.53,43.48,43.49,16400.0,36.9408,36.9408,36.8984,36.9069,16400.0
2014-07-08 14:20:00,43.48,43.52,43.48,43.52,10400.0,36.8984,36.9324,36.8984,36.9324,10400.0
2014-07-08 14:25:00,43.52,43.52,43.48,43.48,19400.0,36.9324,36.9324,36.8984,36.8984,19400.0
2014-07-08 14:30:00,43.48,43.51,43.45,43.45,15800.0,36.8984,36.9239,36.8729,36.8729,15800.0
2014-07-08 14:35:00,43.45,43.46,43.44,43.45,17000.0,36.8729,36.8814,36.8645,36.8729,17000.0
2014-07-08 14:40:00,43.45,43.5,43.44,43.5,15200.0,36.8729,36.9154,36.8645,36.9154,15200.0
2014-07-08 14:45:00,43.51,43.51,43.45,43.45,19800.0,36.9239,36.9239,36.8729,36.8729,19800.0
2014-07-08 14:50:00,43.45,43.48,43.44,43.44,16000.0,36.8729,36.8984,36.8645,36.8645,16000.0
2014-07-08 14:55:00,43.45,43.47,43.43,43.43,23800.0,36.8729,36.8899,36.856,36.856,23800.0
2014-07-08 15:00:00,43.43,43.43,43.38,43.38,20800.0,36.856,36.856,36.8135,36.8135,20800.0
2014-07-08 15:05:00,43.39,43.44,43.39,43.42,20000.0,36.822,36.8645,36.822,36.8475,20000.0
2014-07-08 15:10:00,43.42,43.42,43.38,43.42,17800.0,36.8475,36.8475,36.8135,36.8475,17800.0
2014-07-08 15:15:00,43.41,43.45,43.4,43.4,30800.0,36.839,36.8729,36.8305,36.8305,30800.0
2014-07-08 15:20:00,43.4,43.42,43.38,43.42,24400.0,36.8305,36.8475,36.8135,36.8475,24400.0
2014-07-08 15:25:00,43.42,43.43,43.4,43.4,39600.0,36.8475,36.856,36.8305,36.8305,39600.0
2014-07-08 15:30:00,43.39,43.42,43.38,43.4,29600.0,36.822,36.8475,36.8135,36.8305,29600.0
2014-07-08 15:35:00,43.4,43.46,43.39,43.45,68400.0,36.8305,36.8814,36.822,36.8729,68400.0
2014-07-08 15:40:00,43.44,43.45,43.42,43.43,123800.0,36.8645,36.8729,36.8475,36.856,123800.0
2014-07-08 15:45:00,43.43,43.43,43.4,43.4,181400.0,36.856,36.856,36.8305,36.8305,181400.0
2014-07-08 15:50:00,43.4,43.43,43.38,43.39,316400.0,36.8305,36.856,36.8135,36.822,316400.0
2014-07-08 15:55:00,43.39,43.4,43.36,43.36,926800.0,36.822,36.8305,36.7966,36.7966,926800.0
2014-07-09 09:30:00,43.46,43.59,43.46,43.56,128400.0,36.8814,36.9918,36.8814,36.9663,128400.0
2014-07-09 09:35:00,43.59,43.61,43.55,43.59,27600.0,36.9918,37.0087,36.9578,36.9918,27600.0
2014-07-09 09:40:00,43.62,43.64,43.59,43.6,61600.0,37.0172,37.0342,36.9918,37.0002,61600.0
2014-07-09 09:45:00,43.6,43.61,43.54,43.55,200400.0,37.0002,37.0087,36.9493,36.9578,200400.0
2014-07-09 09:50:00,43.55,43.57,43.47,43.51,61600.0,36.9578,36.9748,36.8899,36.9239,61600.0
2014-07-09 09:55:00,43.5,43.52,43.48,43.49,19200.0,36.9154,36.9324,36.8984,36.9069,19200.0
2014-07-09 10:00:00,43.5,43.54,43.49,43.53,108400.0,36.9154,36.9493,36.9069,36.9408,108400.0
2014-07-09 10:05:00,43.52,43.57,43.5,43.53,19200.0,36.9324,36.9748,36.9154,36.9408,19200.0
2014-07-09 10:10:00,43.56,43.56,43.47,43.49,24600.0,36.9663,36.9663,36.8899,36.9069,24600.0
2014-07-09 10:15:00,43.48,43.52,43.47,43.47,9000.0,36.8984,36.9324,36.8899,36.8899,9000.0
2014-07-09 10:20:00,43.46,43.59,43.45,43.59,7000.0,36.8814,36.9918,36.8729,36.9918,7000.0
2014-07-09 10:25:00,43.6,43.62,43.6,43.62,13400.0,37.0002,37.0172,37.0002,37.0172,13400.0
2014-07-09 10:30:00,43.6,43.63,43.56,43.6,20200.0,37.0002,37.0257,36.9663,37.0002,20200.0
2014-07-09 10:35:00,43.62,43.66,43.62,43.65,8800.0,37.0172,37.0512,37.0172,37.0427,8800.0
2014-07-09 10:40:00,43.65,43.69,43.6,43.68,10000.0,37.0427,37.0766,37.0002,37.0681,10000.0
2014-07-09 10:45:00,43.68,43.68,43.62,43.65,26200.0,37.0681,37.0681,37.0172,37.0427,26200.0
2014-07-09 10:50:00,43.65,43.69,43.6,43.68,216400.0,37.0427,37.0766,37.0002,37.0681,216400.0
2014-07-09 10:55:00,43.68,43.69,43.66,43.67,70600.0,37.0681,37.0766,37.0512,37.0596,70600.0
2014-07-09 11:00:00,43.67,43.67,43.63,43.64,12200.0,37.0596,37.0596,37.0257,37.0342,12200.0
2014-07-09 11:05:00,43.66,43.66,43.63,43.63,4800.0,37.0512,37.0512,37.0257,37.0257,4800.0
2014-07-09 11:10:00,43.63,43.63,43.58,43.61,30400.0,37.0257,37.0257,36.9833,37.0087,30400.0
2014-07-09 11:15:00,43.62,43.65,43.62,43.64,41000.0,37.0172,37.0427,37.0172,37.0342,41000.0
2014-07-09 11:20:00,43.65,43.68,43.64,43.66,23200.0,37.0427,37.0681,37.0342,37.0512,23200.0
2014-07-09 11:25:00,43.66,43.69,43.66,43.67,23200.0,37.0512,37.0766,37.0512,37.0596,23200.0
2014-07-09 11:30:00,43.67,43.67,43.62,43.62,44000.0,37.0596,37.0596,37.0172,37.0172,44000.0
2014-07-09 11:35:00,43.62,43.65,43.6,43.63,44000.0,37.0172,37.0427,37.0002,37.0257,44000.0
2014-07-09 11:40:00,43.64,43.64,43.6,43.63,16600.0,37.0342,37.0342,37.0002,37.0257,16600.0
2014-07-09 11:45:00,43.63,43.63,43.6,43.6,13200.0,37.0257,37.0257,37.0002,37.0002,13200.0
2014-07-09 11:50:00,43.6,43.61,43.59,43.6,10200.0,37.0002,37.0087,36.9918,37.0002,10200.0
2014-07-09 11:55:00,43.62,43.64,43.62,43.63,9200.0,37.0172,37.0342,37.0172,37.0257,9200.0
2014-07-09 12:00:00,43.63,43.67,43.63,43.67,14000.0,37.0257,37.0596,37.0257,37.0596,14000.0
2014-07-09 12:05:00,43.68,43.68,43.66,43.67,13200.0,37.0681,37.0681,37.0512,37.0596,13200.0
2014-07-09 12:10:00,43.68,43.7,43.66,43.66,29600.0,37.0681,37.0851,37.0512,37.0512,29600.0
2014-07-09 12:15:00,43.66,43.66,43.65,43.66,18800.0,37.0512,37.0512,37.0427,37.0512,18800.0
2014-07-09 12:20:00,43.66,43.68,43.65,43.68,14000.0,37.0512,37.0681,37.0427,37.0681,14000.0
2014-07-09 12:25:00,43.68,43.68,43.65,43.66,12600.0,37.0681,37.0681,37.0427,37.0512,12600.0
2014-07-09 12:30:00,43.66,43.66,43.63,43.66,9600.0,37.0512,37.0512,37.0257,37.0512,9600.0
2014-07-09 12:35:00,43.66,43.66,43.63,43.63,10800.0,37.0512,37.0512,37.0257,37.0257,10800.0
2014-07-09 12:40:00,43.63,43.64,43.61,43.61,12600.0,37.0257,37.0342,37.0087,37.0087,12600.0
2014-07-09 12:45:00,43.61,43.62,43.6,43.61,20400.0,37.0087,37.0172,37.0002,37.0087,20400.0
2014-07-09 12:50:00,43.61,43.61,43.6,43.61,7200.0,37.0087,37.0087,37.0002,37.0087,7200.0
2014-07-09 12:55:00,43.6,43.64,43.6,43.63,24800.0,37.0002,37.0342,37.0002,37.0257,24800.0
2014-07-09 13:00:00,43.63,43.63,43.6,43.61,16000.0,37.0257,37.0257,37.0002,37.0087,16000.0
2014-07-09 13:05:00,43.6,43.61,43.59,43.59,15800.0,37.0002,37.0087,36.9918,36.9918,15800.0
2014-07-09 13:10:00,43.59,43.6,43.58,43.6,19000.0,36.9918,37.0002,36.9833,37.0002,19000.0
2014-07-09 13:15:00,43.6,43.63,43.6,43.6,24400.0,37.0002,37.0257,37.0002,37.0002,24400.0
2014-07-09 13:20:00,43.61,43.62,43.59,43.59,11000.0,37.0087,37.0172,36.9918,36.9918,11000.0
2014-07-09 13:25:00,43.58,43.58,43.55,43.55,8600.0,36.9833,36.9833,36.9578,36.9578,8600.0
2014-07-09 13:30:00,43.55,43.57,43.55,43.56,22800.0,36.9578,36.9748,36.9578,36.9663,22800.0
2014-07-09 13:35:00,43.57,43.6,43.56,43.6,11000.0,36.9748,37.0002,36.9663,37.0002,11000.0
2014-07-09 13:40:00,43.6,43.6,43.59,43.6,8600.0,37.0002,37.0002,36.9918,37.0002,8600.0
2014-07-09 13:45:00,43.6,43.6,43.59,43.6,17400.0,37.0002,37.0002,36.9918,37.0002,17400.0
2014-07-09 13:50:00,43.6,43.6,43.59,43.59,18000.0,37.0002,37.0002,36.9918,36.9918,18000.0
2014-07-09 13:55:00,43.6,43.6,43.58,43.58,5400.0,37.0002,37.0002,36.9833,36.9833,5400.0
2014-07-09 14:00:00,43.57,43.59,43.51,43.57,39800.0,36.9748,36.9918,36.9239,36.9748,39800.0
2014-07-09 14:05:00,43.57,43.58,43.5,43.54,13000.0,36.9748,36.9833,36.9154,36.9493,13000.0
2014-07-09 14:10:00,43.56,43.6,43.56,43.58,42600.0,36.9663,37.0002,36.9663,36.9833,42600.0
2014-07-09 14:15:00,43.58,43.71,43.58,43.69,84200.0,36.9833,37.0936,36.9833,37.0766,84200.0
2014-07-09 14:20:00,43.69,43.69,43.64,43.64,36000.0,37.0766,37.0766,37.0342,37.0342,36000.0
2014-07-09 14:25:00,43.63,43.66,43.62,43.63,24600.0,37.0257,37.0512,37.0172,37.0257,24600.0
2014-07-09 14:30:00,43.63,43.65,43.58,43.65,45200.0,37.0257,37.0427,36.9833,37.0427,45200.0
2014-07-09 14:35:00,43.65,43.66,43.59,43.61,38200.0,37.0427,37.0512,36.9918,37.0087,38200.0
2014-07-09 14:40:00,43.6,43.63,43.59,43.6,38000.0,37.0002,37.0257,36.9918,37.0002,38000.0
2014-07-09 14:45:00,43.6,43.64,43.6,43.6,51600.0,37.0002,37.0342,37.0002,37.0002,51600.0
2014-07-09 14:50:00,43.61,43.64,43.6,43.63,38200.0,37.0087,37.0342,37.0002,37.0257,38200.0
2014-07-09 14:55:00,43.63,43.64,43.6,43.6,29000.0,37.0257,37.0342,37.0002,37.0002,29000.0
2014-07-09 15:00:00,43.61,43.62,43.59,43.59,76200.0,37.0087,37.0172,36.9918,36.9918,76200.0
2014-07-09 15:05:00,43.6,43.63,43.6,43.62,50600.0,37.0002,37.0257,37.0002,37.0172,50600.0
2014-07-09 15:10:00,43.63,43.65,43.63,43.63,71000.0,37.0257,37.0427,37.0257,37.0257,71000.0
2014-07-09 15:15:00,43.63,43.63,43.6,43.6,45600.0,37.0257,37.0257,37.0002,37.0002,45600.0
2014-07-09 15:20:00,43.61,43.62,43.58,43.6,42400.0,37.0087,37.0172,36.9833,37.0002,42400.0
2014-07-09 15:25:00,43.59,43.62,43.59,43.62,65200.0,36.9918,37.0172,36.9918,37.0172,65200.0
2014-07-09 15:30:00,43.62,43.63,43.6,43.63,76800.0,37.0172,37.0257,37.0002,37.0257,76800.0
2014-07-09 15:35:00,43.63,43.68,43.63,43.67,163600.0,37.0257,37.0681,37.0257,37.0596,163600.0
2014-07-09 15:40:00,43.67,43.7,43.67,43.7,152800.0,37.0596,37.0851,37.0596,37.0851,152800.0
2014-07-09 15:45:00,43.7,43.7,43.63,43.65,123200.0,37.0851,37.0851,37.0257,37.0427,123200.0
2014-07-09 15:50:00,43.65,43.66,43.63,43.66,198600.0,37.0427,37.0512,37.0257,37.0512,198600.0
2014-07-09 15:55:00,43.66,43.68,43.65,43.68,219400.0,37.0512,37.0681,37.0427,37.0681,219400.0
2014-07-10 09:30:00,43.16,43.2,42.88,43.07,91400.0,36.6268,36.6608,36.3892,36.5505,91400.0
2014-07-10 09:35:00,43.04,43.09,42.99,43.04,36400.0,36.525,36.5674,36.4826,36.525,36400.0
2014-07-10 09:40:00,43.02,43.02,42.95,42.98,103400.0,36.508,36.508,36.4486,36.4741,103400.0
2014-07-10 09:45:00,42.98,42.99,42.85,42.88,57400.0,36.4741,36.4826,36.3638,36.3892,57400.0
2014-07-10 09:50:00,42.88,43.05,42.87,43.02,67400.0,36.3892,36.5335,36.3807,36.508,67400.0
2014-07-10 09:55:00,43.06,43.12,42.99,43.08,14600.0,36.542,36.5929,36.4826,36.559,14600.0
2014-07-10 10:00:00,43.1,43.17,43.06,43.17,395000.0,36.5759,36.6353,36.542,36.6353,395000.0
2014-07-10 10:05:00,43.16,43.22,43.13,43.15,32000.0,36.6268,36.6778,36.6014,36.6184,32000.0
2014-07-10 10:10:00,43.15,43.19,43.1,43.18,47000.0,36.6184,36.6523,36.5759,36.6438,47000.0
2014-07-10 10:15:00,43.19,43.21,43.15,43.16,77400.0,36.6523,36.6693,36.6184,36.6268,77400.0
2014-07-10 10:20:00,43.16,43.24,43.16,43.23,42400.0,36.6268,36.6947,36.6268,36.6862,42400.0
2014-07-10 10:25:00,43.23,43.27,43.19,43.26,153200.0,36.6862,36.7202,36.6523,36.7117,153200.0
2014-07-10 10:30:00,43.27,43.27,43.24,43.26,31200.0,36.7202,36.7202,36.6947,36.7117,31200.0
2014-07-10 10:35:00,43.25,43.26,43.2,43.2,31800.0,36.7032,36.7117,36.6608,36.6608,31800.0
2014-07-10 10:40:00,43.21,43.24,43.2,43.22,22200.0,36.6693,36.6947,36.6608,36.6778,22200.0
2014-07-10 10:45:00,43.22,43.27,43.22,43.27,48000.0,36.6778,36.7202,36.6778,36.7202,48000.0
2014-07-10 10:50:00,43.27,43.27,43.24,43.26,29800.0,36.7202,36.7202,36.6947,36.7117,29800.0
2014-07-10 10:55:00,43.26,43.33,43.25,43.33,31400.0,36.7117,36.7711,36.7032,36.7711,31400.0
2014-07-10 11:00:00,43.33,43.4,43.32,43.38,41000.0,36.7711,36.8305,36.7626,36.8135,41000.0
2014-07-10 11:05:00,43.38,43.39,43.35,43.39,37600.0,36.8135,36.822,36.7881,36.822,37600.0
2014-07-10 11:10:00,43.39,43.4,43.37,43.37,17600.0,36.822,36.8305,36.8051,36.8051,17600.0
2014-07-10 11:15:00,43.37,43.37,43.32,43.35,42200.0,36.8051,36.8051,36.7626,36.7881,42200.0
2014-07-10 11:20:00,43.34,43.35,43.32,43.35,17800.0,36.7796,36.7881,36.7626,36.7881,17800.0
2014-07-10 11:25:00,43.35,43.35,43.27,43.3,9000.0,36.7881,36.7881,36.7202,36.7457,9000.0
2014-07-10 11:30:00,43.29,43.3,43.26,43.27,35000.0,36.7372,36.7457,36.7117,36.7202,35000.0
2014-07-10 11:35:00,43.26,43.3,43.25,43.29,34800.0,36.7117,36.7457,36.7032,36.7372,34800.0
2014-07-10 11:40:00,43.27,43.27,43.24,43.25,9600.0,36.7202,36.7202,36.6947,36.7032,9600.0
2014-07-10 11:45:00,43.24,43.27,43.24,43.27,9400.0,36.6947,36.7202,36.6947,36.7202,9400.0
2014-07-10 11:50:00,43.26,43.27,43.23,43.23,14400.0,36.7117,36.7202,36.6862,36.6862,14400.0
2014-07-10 11:55:00,43.23,43.31,43.22,43.31,13600.0,36.6862,36.7541,36.6778,36.7541,13600.0
2014-07-10 12:00:00,43.29,43.29,43.27,43.29,7200.0,36.7372,36.7372,36.7202,36.7372,7200.0
2014-07-10 12:05:00,43.29,43.29,43.25,43.27,12800.0,36.7372,36.7372,36.7032,36.7202,12800.0
2014-07-10 12:10:00,43.28,43.29,43.27,43.29,4000.0,36.7287,36.7372,36.7202,36.7372,4000.0
2014-07-10 12:15:00,43.3,43.31,43.28,43.29,63200.0,36.7457,36.7541,36.7287,36.7372,63200.0
2014-07-10 12:20:00,43.3,43.34,43.29,43.33,40800.0,36.7457,36.7796,36.7372,36.7711,40800.0
2014-07-10 12:25:00,43.33,43.35,43.29,43.3,111200.0,36.7711,36.7881,36.7372,36.7457,111200.0
2014-07-10 12:30:00,43.31,43.33,43.3,43.32,10400.0,36.7541,36.7711,36.7457,36.7626,10400.0
2014-07-10 12:35:00,43.32,43.32,43.27,43.29,33600.0,36.7626,36.7626,36.7202,36.7372,33600.0
2014-07-10 12:40:00,43.28,43.31,43.28,43.29,2600.0,36.7287,36.7541,36.7287,36.7372,2600.0
2014-07-10 12:45:00,43.29,43.29,43.24,43.24,10000.0,36.7372,36.7372,36.6947,36.6947,10000.0
2014-07-10 12:50:00,43.25,43.25,43.23,43.24,4000.0,36.7032,36.7032,36.6862,36.6947,4000.0
2014-07-10 12:55:00,43.24,43.27,43.24,43.27,6600.0,36.6947,36.7202,36.6947,36.7202,6600.0
2014-07-10 13:00:00,43.28,43.28,43.27,43.27,2600.0,36.7287,36.7287,36.7202,36.7202,2600.0
2014-07-10 13:05:00,43.29,43.33,43.29,43.3,6600.0,36.7372,36.7711,36.7372,36.7457,6600.0
2014-07-10 13:10:00,43.3,43.3,43.29,43.29,1600.0,36.7457,36.7457,36.7372,36.7372,1600.0
2014-07-10 13:15:00,43.29,43.3,43.28,43.29,15200.0,36.7372,36.7457,36.7287,36.7372,15200.0
2014-07-10 13:20:00,43.29,43.38,43.29,43.37,22600.0,36.7372,36.8135,36.7372,36.8051,22600.0
2014-07-10 13:25:00,43.38,43.38,43.34,43.36,4600.0,36.8135,36.8135,36.7796,36.7966,4600.0
2014-07-10 13:30:00,43.35,43.37,43.33,43.33,9000.0,36.7881,36.8051,36.7711,36.7711,9000.0
2014-07-10 13:35:00,43.33,43.35,43.32,43.35,10800.0,36.7711,36.7881,36.7626,36.7881,10800.0
2014-07-10 13:40:00,43.38,43.38,43.34,43.35,21800.0,36.8135,36.8135,36.7796,36.7881,21800.0
2014-07-10 13:45:00,43.36,43.36,43.32,43.32,10600.0,36.7966,36.7966,36.7626,36.7626,10600.0
2014-07-10 13:50:00,43.31,43.31,43.27,43.27,17200.0,36.7541,36.7541,36.7202,36.7202,17200.0
2014-07-10 13:55:00,43.26,43.29,43.26,43.27,14000.0,36.7117,36.7372,36.7117,36.7202,14000.0
2014-07-10 14:00:00,43.27,43.31,43.27,43.31,12400.0,36.7202,36.7541,36.7202,36.7541,12400.0
2014-07-10 14:05:00,43.31,43.31,43.27,43.3,8200.0,36.7541,36.7541,36.7202,36.7457,8200.0
2014-07-10 14:10:00,43.29,43.31,43.27,43.28,16200.0,36.7372,36.7541,36.7202,36.7287,16200.0
2014-07-10 14:15:00,43.28,43.31,43.25,43.25,28200.0,36.7287,36.7541,36.7032,36.7032,28200.0
2014-07-10 14:20:00,43.25,43.3,43.25,43.27,9800.0,36.7032,36.7457,36.7032,36.7202,9800.0
2014-07-10 14:25:00,43.27,43.29,43.26,43.28,9000.0,36.7202,36.7372,36.7117,36.7287,9000.0
2014-07-10 14:30:00,43.29,43.29,43.2,43.2,11200.0,36.7372,36.7372,36.6608,36.6608,11200.0
2014-07-10 14:35:00,43.2,43.2,43.18,43.19,37200.0,36.6608,36.6608,36.6438,36.6523,37200.0
2014-07-10 14:40:00,43.19,43.19,43.13,43.13,89400.0,36.6523,36.6523,36.6014,36.6014,89400.0
2014-07-10 14:45:00,43.14,43.18,43.14,43.17,15800.0,36.6099,36.6438,36.6099,36.6353,15800.0
2014-07-10 14:50:00,43.17,43.2,43.17,43.2,6200.0,36.6353,36.6608,36.6353,36.6608,6200.0
2014-07-10 14:55:00,43.21,43.21,43.14,43.14,9200.0,36.6693,36.6693,36.6099,36.6099,9200.0
2014-07-10 15:00:00,43.13,43.13,43.12,43.12,22600.0,36.6014,36.6014,36.5929,36.5929,22600.0
2014-07-10 15:05:00,43.12,43.17,43.12,43.16,22000.0,36.5929,36.6353,36.5929,36.6268,22000.0
2014-07-10 15:10:00,43.17,43.19,43.16,43.17,6800.0,36.6353,36.6523,36.6268,36.6353,6800.0
2014-07-10 15:15:00,43.17,43.17,43.13,43.16,11200.0,36.6353,36.6353,36.6014,36.6268,11200.0
2014-07-10 15:20:00,43.16,43.19,43.14,43.19,11400.0,36.6268,36.6523,36.6099,36.6523,11400.0
2014-07-10 15:25:00,43.19,43.23,43.19,43.23,24800.0,36.6523,36.6862,36.6523,36.6862,24800.0
2014-07-10 15:30:00,43.22,43.22,43.19,43.2,32600.0,36.6778,36.6778,36.6523,36.6608,32600.0
2014-07-10 15:35:00,43.2,43.23,43.2,43.21,24400.0,36.6608,36.6862,36.6608,36.6693,24400.0
2014-07-10 15:40:00,43.22,43.23,43.2,43.2,34400.0,36.6778,36.6862,36.6608,36.6608,34400.0
2014-07-10 15:45:00,43.2,43.2,43.16,43.17,60400.0,36.6608,36.6608,36.6268,36.6353,60400.0
2014-07-10 15:50:00,43.17,43.17,43.13,43.17,79200.0,36.6353,36.6353,36.6014,36.6353,79200.0
2014-07-10 15:55:00,43.17,43.17,43.13,43.15,227200.0,36.6353,36.6353,36.6014,36.6184,227200.0
2014-07-11 09:30:00,43.09,43.09,42.94,42.98,323000.0,36.5674,36.5674,36.4401,36.4741,323000.0
2014-07-11 09:35:00,42.99,43.02,42.84,42.92,95200.0,36.4826,36.508,36.3553,36.4232,95200.0
2014-07-11 09:40:00,42.85,42.85,42.76,42.8,85800.0,36.3638,36.3638,36.2874,36.3213,85800.0
2014-07-11 09:45:00,42.78,42.82,42.73,42.78,57600.0,36.3044,36.3383,36.2619,36.3044,57600.0
2014-07-11 09:50:00,42.79,42.82,42.75,42.76,50000.0,36.3129,36.3383,36.2789,36.2874,50000.0
2014-07-11 09:55:00,42.76,42.83,42.75,42.77,139600.0,36.2874,36.3468,36.2789,36.2959,139600.0
2014-07-11 10:00:00,42.76,42.8,42.72,42.76,73000.0,36.2874,36.3213,36.2534,36.2874,73000.0
2014-07-11 10:05:00,42.75,42.82,42.74,42.81,114200.0,36.2789,36.3383,36.2704,36.3298,114200.0
2014-07-11 10:10:00,42.81,42.85,42.78,42.84,61400.0,36.3298,36.3638,36.3044,36.3553,61400.0
2014-07-11 10:15:00,42.85,42.9,42.84,42.89,54200.0,36.3638,36.4062,36.3553,36.3977,54200.0
2014-07-11 10:20:00,42.89,42.89,42.85,42.85,37800.0,36.3977,36.3977,36.3638,36.3638,37800.0
2014-07-11 10:25:00,42.86,42.87,42.83,42.85,31000.0,36.3723,36.3807,36.3468,36.3638,31000.0
2014-07-11 10:30:00,42.85,42.87,42.81,42.82,49800.0,36.3638,36.3807,36.3298,36.3383,49800.0
2014-07-11 10:35:00,42.83,42.84,42.77,42.79,46000.0,36.3468,36.3553,36.2959,36.3129,46000.0
2014-07-11 10:40:00,42.79,42.81,42.76,42.78,40200.0,36.3129,36.3298,36.2874,36.3044,40200.0
2014-07-11 10:45:00,42.79,42.83,42.78,42.82,22600.0,36.3129,36.3468,36.3044,36.3383,22600.0
2014-07-11 10:50:00,42.82,42.85,42.81,42.83,31200.0,36.3383,36.3638,36.3298,36.3468,31200.0
2014-07-11 10:55:00,42.82,42.82,42.76,42.79,66400.0,36.3383,36.3383,36.2874,36.3129,66400.0
2014-07-11 11:00:00,42.79,42.8,42.73,42.76,58600.0,36.3129,36.3213,36.2619,36.2874,58600.0
2014-07-11 11:05:00,42.74,42.8,42.74,42.8,15000.0,36.2704,36.3213,36.2704,36.3213,15000.0
2014-07-11 11:10:00,42.79,42.8,42.76,42.77,13000.0,36.3129,36.3213,36.2874,36.2959,13000.0
2014-07-11 11:15:00,42.76,42.77,42.74,42.77,14800.0,36.2874,36.2959,36.2704,36.2959,14800.0
2014-07-11 11:20:00,42.74,42.74,42.68,42.73,35800.0,36.2704,36.2704,36.2195,36.2619,35800.0
2014-07-11 11:25:00,42.72,42.73,42.7,42.71,101800.0,36.2534,36.2619,36.2365,36.245,101800.0
2014-07-11 11:30:00,42.72,42.79,42.71,42.78,43600.0,36.2534,36.3129,36.245,36.3044,43600.0
2014-07-11 11:35:00,42.77,42.77,42.71,42.73,127200.0,36.2959,36.2959,36.245,36.2619,127200.0
2014-07-11 11:40:00,42.72,42.74,42.72,42.73,20000.0,36.2534,36.2704,36.2534,36.2619,20000.0
2014-07-11 11:45:00,42.73,42.75,42.72,42.72,14800.0,36.2619,36.2789,36.2534,36.2534,14800.0
2014-07-11 11:50:00,42.72,42.76,42.7,42.76,74800.0,36.2534,36.2874,36.2365,36.2874,74800.0
2014-07-11 11:55:00,42.74,42.76,42.72,42.74,42600.0,36.2704,36.2874,36.2534,36.2704,42600.0
2014-07-11 12:00:00,42.74,42.75,42.73,42.74,37600.0,36.2704,36.2789,36.2619,36.2704,37600.0
2014-07-11 12:05:00,42.74,42.75,42.73,42.74,16800.0,36.2704,36.2789,36.2619,36.2704,16800.0
2014-07-11 12:10:00,42.74,42.77,42.74,42.76,27200.0,36.2704,36.2959,36.2704,36.2874,27200.0
2014-07-11 12:15:00,42.75,42.8,42.75,42.77,10200.0,36.2789,36.3213,36.2789,36.2959,10200.0
2014-07-11 12:20:00,42.77,42.77,42.74,42.75,23000.0,36.2959,36.2959,36.2704,36.2789,23000.0
2014-07-11 12:25:00,42.74,42.77,42.73,42.77,43600.0,36.2704,36.2959,36.2619,36.2959,43600.0
2014-07-11 12:30:00,42.76,42.76,42.74,42.74,13600.0,36.2874,36.2874,36.2704,36.2704,13600.0
2014-07-11 12:35:00,42.74,42.76,42.74,42.76,12000.0,36.2704,36.2874,36.2704,36.2874,12000.0
2014-07-11 12:40:00,42.76,42.79,42.76,42.79,16200.0,36.2874,36.3129,36.2874,36.3129,16200.0
2014-07-11 12:45:00,42.77,42.79,42.77,42.78,6600.0,36.2959,36.3129,36.2959,36.3044,6600.0
2014-07-11 12:50:00,42.77,42.8,42.77,42.79,7200.0,36.2959,36.3213,36.2959,36.3129,7200.0
2014-07-11 12:55:00,42.8,42.8,42.79,42.79,7400.0,36.3213,36.3213,36.3129,36.3129,7400.0
2014-07-11 13:00:00,42.8,42.82,42.8,42.81,6200.0,36.3213,36.3383,36.3213,36.3298,6200.0
2014-07-11 13:05:00,42.82,42.82,42.81,42.81,11800.0,36.3383,36.3383,36.3298,36.3298,11800.0
2014-07-11 13:10:00,42.81,42.81,42.79,42.79,11800.0,36.3298,36.3298,36.3129,36.3129,11800.0
2014-07-11 13:15:00,42.8,42.84,42.79,42.81,22800.0,36.3213,36.3553,36.3129,36.3298,22800.0
2014-07-11 13:20:00,42.81,42.84,42.81,42.84,31600.0,36.3298,36.3553,36.3298,36.3553,31600.0
2014-07-11 13:25:00,42.84,42.86,42.83,42.84,18200.0,36.3553,36.3723,36.3468,36.3553,18200.0
2014-07-11 13:30:00,42.84,42.85,42.79,42.83,21400.0,36.3553,36.3638,36.3129,36.3468,21400.0
2014-07-11 13:35:00,42.82,42.84,42.81,42.81,13200.0,36.3383,36.3553,36.3298,36.3298,13200.0
2014-07-11 13:40:00,42.82,42.83,42.82,42.83,14200.0,36.3383,36.3468,36.3383,36.3468,14200.0
2014-07-11 13:45:00,42.83,42.85,42.83,42.84,17400.0,36.3468,36.3638,36.3468,36.3553,17400.0
2014-07-11 13:50:00,42.83,42.84,42.83,42.84,13800.0,36.3468,36.3553,36.3468,36.3553,13800.0
2014-07-11 13:55:00,42.84,42.85,42.84,42.84,11000.0,36.3553,36.3638,36.3553,36.3553,11000.0
2014-07-11 14:00:00,42.85,42.85,42.84,42.85,11400.0,36.3638,36.3638,36.3553,36.3638,11400.0
2014-07-11 14:05:00,42.85,42.88,42.85,42.88,21000.0,36.3638,36.3892,36.3638,36.3892,21000.0
2014-07-11 14:10:00,42.88,42.88,42.85,42.85,20600.0,36.3892,36.3892,36.3638,36.3638,20600.0
2014-07-11 14:15:00,42.85,42.85,42.83,42.84,24400.0,36.3638,36.3638,36.3468,36.3553,24400.0
2014-07-11 14:20:00,42.84,42.88,42.84,42.87,15000.0,36.3553,36.3892,36.3553,36.3807,15000.0
2014-07-11 14:25:00,42.88,42.91,42.88,42.89,19400.0,36.3892,36.4147,36.3892,36.3977,19400.0
2014-07-11 14:30:00,42.89,42.91,42.88,42.9,13800.0,36.3977,36.4147,36.3892,36.4062,13800.0
2014-07-11 14:35:00,42.9,42.9,42.89,42.9,20800.0,36.4062,36.4062,36.3977,36.4062,20800.0
2014-07-11 14:40:00,42.9,42.93,42.89,42.92,15800.0,36.4062,36.4317,36.3977,36.4232,15800.0
2014-07-11 14:45:00,42.92,42.92,42.9,42.9,13800.0,36.4232,36.4232,36.4062,36.4062,13800.0
2014-07-11 14:50:00,42.89,42.9,42.88,42.9,28000.0,36.3977,36.4062,36.3892,36.4062,28000.0
2014-07-11 14:55:00,42.89,42.9,42.88,42.89,19200.0,36.3977,36.4062,36.3892,36.3977,19200.0
2014-07-11 15:00:00,42.88,42.9,42.88,42.88,19800.0,36.3892,36.4062,36.3892,36.3892,19800.0
2014-07-11 15:05:00,42.89,42.91,42.89,42.91,14200.0,36.3977,36.4147,36.3977,36.4147,14200.0
2014-07-11 15:10:00,42.91,42.91,42.86,42.88,17600.0,36.4147,36.4147,36.3723,36.3892,17600.0
2014-07-11 15:15:00,42.87,42.88,42.85,42.86,23200.0,36.3807,36.3892,36.3638,36.3723,23200.0
2014-07-11 15:20:00,42.87,42.89,42.86,42.88,13200.0,36.3807,36.3977,36.3723,36.3892,13200.0
2014-07-11 15:25:00,42.88,42.91,42.88,42.91,29000.0,36.3892,36.4147,36.3892,36.4147,29000.0
2014-07-11 15:30:00,42.9,42.91,42.9,42.91,76600.0,36.4062,36.4147,36.4062,36.4147,76600.0
2014-07-11 15:35:00,42.9,42.92,42.9,42.92,50800.0,36.4062,36.4232,36.4062,36.4232,50800.0
2014-07-11 15:40:00,42.92,42.92,42.89,42.89,100400.0,36.4232,36.4232,36.3977,36.3977,100400.0
2014-07-11 15:45:00,42.89,42.9,42.87,42.88,83600.0,36.3977,36.4062,36.3807,36.3892,83600.0
2014-07-11 15:50:00,42.88,42.89,42.87,42.87,128200.0,36.3892,36.3977,36.3807,36.3807,128200.0
2014-07-11 15:55:00,42.88,42.9,42.88,42.9,315400.0,36.3892,36.4062,36.3892,36.4062,315400.0
2014-07-14 09:30:00,43.1,43.16,43.07,43.1,48800.0,36.5759,36.6268,36.5505,36.5759,48800.0
2014-07-14 09:35:00,43.08,43.09,42.96,43.03,45600.0,36.559,36.5674,36.4571,36.5165,45600.0
2014-07-14 09:40:00,43.02,43.05,42.98,42.98,56200.0,36.508,36.5335,36.4741,36.4741,56200.0
2014-07-14 09:45:00,42.98,43.1,42.98,43.07,84800.0,36.4741,36.5759,36.4741,36.5505,84800.0
2014-07-14 09:50:00,43.07,43.08,42.99,43.01,68200.0,36.5505,36.559,36.4826,36.4996,68200.0
2014-07-14 09:55:00,43.02,43.02,42.97,43.02,43200.0,36.508,36.508,36.4656,36.508,43200.0
2014-07-14 10:00:00,43.02,43.05,43.02,43.04,26200.0,36.508,36.5335,36.508,36.525,26200.0
2014-07-14 10:05:00,43.05,43.08,42.98,42.99,27800.0,36.5335,36.559,36.4741,36.4826,27800.0
2014-07-14 10:10:00,42.98,43.01,42.96,43.01,51200.0,36.4741,36.4996,36.4571,36.4996,51200.0
2014-07-14 10:15:00,42.99,43.02,42.94,42.95,37800.0,36.4826,36.508,36.4401,36.4486,37800.0
2014-07-14 10:20:00,42.96,42.98,42.95,42.96,29600.0,36.4571,36.4741,36.4486,36.4571,29600.0
2014-07-14 10:25:00,42.96,42.97,42.92,42.92,51600.0,36.4571,36.4656,36.4232,36.4232,51600.0
2014-07-14 10:30:00,42.92,42.96,42.92,42.94,29200.0,36.4232,36.4571,36.4232,36.4401,29200.0
2014-07-14 10:35:00,42.94,42.94,42.91,42.92,22200.0,36.4401,36.4401,36.4147,36.4232,22200.0
2014-07-14 10:40:00,42.92,42.96,42.92,42.95,27400.0,36.4232,36.4571,36.4232,36.4486,27400.0
2014-07-14 10:45:00,42.96,43.01,42.96,42.99,42200.0,36.4571,36.4996,36.4571,36.4826,42200.0
2014-07-14 10:50:00,42.99,43.02,42.98,43.01,16800.0,36.4826,36.508,36.4741,36.4996,16800.0
2014-07-14 10:55:00,43.01,43.02,43.0,43.0,13000.0,36.4996,36.508,36.4911,36.4911,13000.0
2014-07-14 11:00:00,42.99,43.02,42.99,43.0,33200.0,36.4826,36.508,36.4826,36.4911,33200.0
2014-07-14 11:05:00,43.01,43.02,42.99,43.02,5200.0,36.4996,36.508,36.4826,36.508,5200.0
2014-07-14 11:10:00,43.02,43.04,43.01,43.02,13200.0,36.508,36.525,36.4996,36.508,13200.0
2014-07-14 11:15:00,43.02,43.03,42.99,42.99,11600.0,36.508,36.5165,36.4826,36.4826,11600.0
2014-07-14 11:20:00,42.99,43.01,42.99,42.99,34200.0,36.4826,36.4996,36.4826,36.4826,34200.0
2014-07-14 11:25:00,42.99,43.03,42.98,43.02,16800.0,36.4826,36.5165,36.4741,36.508,16800.0
2014-07-14 11:30:00,43.04,43.04,42.98,42.98,60600.0,36.525,36.525,36.4741,36.4741,60600.0
2014-07-14 11:35:00,42.99,42.99,42.94,42.95,21600.0,36.4826,36.4826,36.4401,36.4486,21600.0
2014-07-14 11:40:00,42.95,42.98,42.95,42.98,19000.0,36.4486,36.4741,36.4486,36.4741,19000.0
2014-07-14 11:45:00,42.99,42.99,42.98,42.98,6800.0,36.4826,36.4826,36.4741,36.4741,6800.0
2014-07-14 11:50:00,42.98,42.98,42.95,42.95,7200.0,36.4741,36.4741,36.4486,36.4486,7200.0
2014-07-14 11:55:00,42.96,42.96,42.94,42.94,8000.0,36.4571,36.4571,36.4401,36.4401,8000.0
2014-07-14 12:00:00,42.93,42.95,42.93,42.95,20800.0,36.4317,36.4486,36.4317,36.4486,20800.0
2014-07-14 12:05:00,42.94,42.95,42.93,42.93,13400.0,36.4401,36.4486,36.4317,36.4317,13400.0
2014-07-14 12:10:00,42.92,42.93,42.91,42.92,5400.0,36.4232,36.4317,36.4147,36.4232,5400.0
2014-07-14 12:15:00,42.93,42.93,42.9,42.9,9200.0,36.4317,36.4317,36.4062,36.4062,9200.0
2014-07-14 12:20:00,42.91,42.93,42.91,42.92,8200.0,36.4147,36.4317,36.4147,36.4232,8200.0
2014-07-14 12:25:00,42.92,42.92,42.91,42.91,17400.0,36.4232,36.4232,36.4147,36.4147,17400.0
2014-07-14 12:30:00,42.91,42.94,42.91,42.92,7200.0,36.4147,36.4401,36.4147,36.4232,7200.0
2014-07-14 12:35:00,42.92,42.94,42.91,42.92,240400.0,36.4232,36.4401,36.4147,36.4232,240400.0
2014-07-14 12:40:00,42.93,42.94,42.9,42.91,17000.0,36.4317,36.4401,36.4062,36.4147,17000.0
2014-07-14 12:45:00,42.91,42.91,42.88,42.88,31600.0,36.4147,36.4147,36.3892,36.3892,31600.0
2014-07-14 12:50:00,42.88,42.88,42.81,42.85,65200.0,36.3892,36.3892,36.3298,36.3638,65200.0
2014-07-14 12:55:00,42.85,42.87,42.85,42.86,23800.0,36.3638,36.3807,36.3638,36.3723,23800.0
2014-07-14 13:00:00,42.85,42.88,42.85,42.87,17200.0,36.3638,36.3892,36.3638,36.3807,17200.0
2014-07-14 13:05:00,42.87,42.9,42.85,42.89,38800.0,36.3807,36.4062,36.3638,36.3977,38800.0
2014-07-14 13:10:00,42.88,42.88,42.87,42.88,28600.0,36.3892,36.3892,36.3807,36.3892,28600.0
2014-07-14 13:15:00,42.88,42.89,42.87,42.88,57600.0,36.3892,36.3977,36.3807,36.3892,57600.0
2014-07-14 13:20:00,42.88,42.92,42.88,42.91,45800.0,36.3892,36.4232,36.3892,36.4147,45800.0
2014-07-14 13:25:00,42.92,42.92,42.9,42.9,11200.0,36.4232,36.4232,36.4062,36.4062,11200.0
2014-07-14 13:30:00,42.91,42.92,42.88,42.9,22600.0,36.4147,36.4232,36.3892,36.4062,22600.0
2014-07-14 13:35:00,42.9,42.9,42.88,42.9,22800.0,36.4062,36.4062,36.3892,36.4062,22800.0
2014-07-14 13:40:00,42.9,42.92,42.9,42.91,21400.0,36.4062,36.4232,36.4062,36.4147,21400.0
2014-07-14 13:45:00,42.91,42.92,42.89,42.9,28000.0,36.4147,36.4232,36.3977,36.4062,28000.0
2014-07-14 13:50:00,42.89,42.91,42.87,42.9,75600.0,36.3977,36.4147,36.3807,36.4062,75600.0
2014-07-14 13:55:00,42.9,42.9,42.88,42.9,27000.0,36.4062,36.4062,36.3892,36.4062,27000.0
2014-07-14 14:00:00,42.9,42.91,42.88,42.89,25200.0,36.4062,36.4147,36.3892,36.3977,25200.0
2014-07-14 14:05:00,42.88,42.91,42.88,42.9,65000.0,36.3892,36.4147,36.3892,36.4062,65000.0
2014-07-14 14:10:00,42.9,42.9,42.87,42.88,20200.0,36.4062,36.4062,36.3807,36.3892,20200.0
2014-07-14 14:15:00,42.88,42.88,42.86,42.88,18400.0,36.3892,36.3892,36.3723,36.3892,18400.0
2014-07-14 14:20:00,42.87,42.9,42.85,42.88,87800.0,36.3807,36.4062,36.3638,36.3892,87800.0
2014-07-14 14:25:00,42.88,42.9,42.87,42.87,21600.0,36.3892,36.4062,36.3807,36.3807,21600.0
2014-07-14 14:30:00,42.86,42.88,42.86,42.88,15000.0,36.3723,36.3892,36.3723,36.3892,15000.0
2014-07-14 14:35:00,42.88,42.89,42.86,42.88,25400.0,36.3892,36.3977,36.3723,36.3892,25400.0
2014-07-14 14:40:00,42.89,42.91,42.88,42.88,23200.0,36.3977,36.4147,36.3892,36.3892,23200.0
2014-07-14 14:45:00,42.88,42.88,42.86,42.88,30600.0,36.3892,36.3892,36.3723,36.3892,30600.0
2014-07-14 14:50:00,42.88,42.89,42.86,42.87,27000.0,36.3892,36.3977,36.3723,36.3807,27000.0
2014-07-14 14:55:00,42.87,42.9,42.87,42.9,49200.0,36.3807,36.4062,36.3807,36.4062,49200.0
2014-07-14 15:00:00,42.89,42.89,42.87,42.88,54600.0,36.3977,36.3977,36.3807,36.3892,54600.0
2014-07-14 15:05:00,42.88,42.88,42.87,42.88,49200.0,36.3892,36.3892,36.3807,36.3892,49200.0
2014-07-14 15:10:00,42.87,42.88,42.86,42.87,32200.0,36.3807,36.3892,36.3723,36.3807,32200.0
2014-07-14 15:15:00,42.87,42.87,42.85,42.85,43600.0,36.3807,36.3807,36.3638,36.3638,43600.0
2014-07-14 15:20:00,42.85,42.85,42.85,42.85,58000.0,36.3638,36.3638,36.3638,36.3638,58000.0
2014-07-14 15:25:00,42.85,42.86,42.85,42.85,46000.0,36.3638,36.3723,36.3638,36.3638,46000.0
2014-07-14 15:30:00,42.86,42.88,42.85,42.88,83200.0,36.3723,36.3892,36.3638,36.3892,83200.0
2014-07-14 15:35:00,42.88,42.88,42.88,42.88,36000.0,36.3892,36.3892,36.3892,36.3892,36000.0
2014-07-14 15:40:00,42.89,42.9,42.87,42.87,34000.0,36.3977,36.4062,36.3807,36.3807,34000.0
2014-07-14 15:45:00,42.87,42.88,42.86,42.88,74600.0,36.3807,36.3892,36.3723,36.3892,74600.0
2014-07-14 15:50:00,42.88,42.88,42.87,42.88,99400.0,36.3892,36.3892,36.3807,36.3892,99400.0
2014-07-14 15:55:00,42.88,42.9,42.87,42.88,178800.0,36.3892,36.4062,36.3807,36.3892,178800.0
2014-07-15 09:30:00,42.91,43.05,42.9,42.92,41200.0,36.4147,36.5335,36.4062,36.4232,41200.0
2014-07-15 09:35:00,42.92,42.97,42.9,42.93,283600.0,36.4232,36.4656,36.4062,36.4317,283600.0
2014-07-15 09:40:00,42.95,43.03,42.94,43.01,126000.0,36.4486,36.5165,36.4401,36.4996,126000.0
2014-07-15 09:45:00,42.99,43.02,42.93,42.93,71000.0,36.4826,36.508,36.4317,36.4317,71000.0
2014-07-15 09:50:00,42.92,42.96,42.81,42.81,110400.0,36.4232,36.4571,36.3298,36.3298,110400.0
2014-07-15 09:55:00,42.83,42.89,42.8,42.88,54600.0,36.3468,36.3977,36.3213,36.3892,54600.0
2014-07-15 10:00:00,42.88,42.95,42.86,42.88,211800.0,36.3892,36.4486,36.3723,36.3892,211800.0
2014-07-15 10:05:00,42.85,42.93,42.84,42.93,121400.0,36.3638,36.4317,36.3553,36.4317,121400.0
2014-07-15 10:10:00,42.9,42.93,42.73,42.74,134000.0,36.4062,36.4317,36.2619,36.2704,134000.0
2014-07-15 10:15:00,42.73,42.8,42.7,42.77,844400.0,36.2619,36.3213,36.2365,36.2959,844400.0
2014-07-15 10:20:00,42.77,42.8,42.73,42.75,35000.0,36.2959,36.3213,36.2619,36.2789,35000.0
2014-07-15 10:25:00,42.74,42.77,42.69,42.75,169000.0,36.2704,36.2959,36.228,36.2789,169000.0
2014-07-15 10:30:00,42.76,42.81,42.74,42.74,36400.0,36.2874,36.3298,36.2704,36.2704,36400.0
2014-07-15 10:35:00,42.76,42.78,42.68,42.68,49400.0,36.2874,36.3044,36.2195,36.2195,49400.0
2014-07-15 10:40:00,42.67,42.67,42.6,42.66,48800.0,36.211,36.211,36.1516,36.2025,48800.0
2014-07-15 10:45:00,42.66,42.67,42.52,42.52,178000.0,36.2025,36.211,36.0837,36.0837,178000.0
2014-07-15 10:50:00,42.51,42.59,42.51,42.58,52200.0,36.0752,36.1431,36.0752,36.1346,52200.0
2014-07-15 10:55:00,42.58,42.63,42.58,42.61,29400.0,36.1346,36.1771,36.1346,36.1601,29400.0
2014-07-15 11:00:00,42.61,42.61,42.54,42.54,61400.0,36.1601,36.1601,36.1007,36.1007,61400.0
2014-07-15 11:05:00,42.55,42.62,42.55,42.6,11200.0,36.1092,36.1686,36.1092,36.1516,11200.0
2014-07-15 11:10:00,42.63,42.71,42.63,42.67,110800.0,36.1771,36.245,36.1771,36.211,110800.0
2014-07-15 11:15:00,42.66,42.7,42.65,42.68,30400.0,36.2025,36.2365,36.194,36.2195,30400.0
2014-07-15 11:20:00,42.68,42.71,42.66,42.67,38600.0,36.2195,36.245,36.2025,36.211,38600.0
2014-07-15 11:25:00,42.67,42.69,42.63,42.63,21600.0,36.211,36.228,36.1771,36.1771,21600.0
2014-07-15 11:30:00,42.62,42.63,42.58,42.58,30600.0,36.1686,36.1771,36.1346,36.1346,30600.0
2014-07-15 11:35:00,42.59,42.6,42.55,42.58,12400.0,36.1431,36.1516,36.1092,36.1346,12400.0
2014-07-15 11:40:00,42.59,42.6,42.56,42.58,49400.0,36.1431,36.1516,36.1177,36.1346,49400.0
2014-07-15 11:45:00,42.58,42.59,42.54,42.57,15200.0,36.1346,36.1431,36.1007,36.1262,15200.0
2014-07-15 11:50:00,42.6,42.62,42.57,42.58,68000.0,36.1516,36.1686,36.1262,36.1346,68000.0
2014-07-15 11:55:00,42.58,42.59,42.48,42.5,126000.0,36.1346,36.1431,36.0498,36.0668,126000.0
2014-07-15 12:00:00,42.49,42.55,42.47,42.49,52400.0,36.0583,36.1092,36.0413,36.0583,52400.0
2014-07-15 12:05:00,42.49,42.54,42.49,42.49,60200.0,36.0583,36.1007,36.0583,36.0583,60200.0
2014-07-15 12:10:00,42.5,42.55,42.5,42.54,19000.0,36.0668,36.1092,36.0668,36.1007,19000.0
2014-07-15 12:15:00,42.52,42.58,42.51,42.56,22000.0,36.0837,36.1346,36.0752,36.1177,22000.0
2014-07-15 12:20:00,42.56,42.56,42.52,42.54,15400.0,36.1177,36.1177,36.0837,36.1007,15400.0
2014-07-15 12:25:00,42.55,42.63,42.55,42.63,23200.0,36.1092,36.1771,36.1092,36.1771,23200.0
2014-07-15 12:30:00,42.62,42.65,42.6,42.63,32600.0,36.1686,36.194,36.1516,36.1771,32600.0
2014-07-15 12:35:00,42.63,42.68,42.61,42.67,33600.0,36.1771,36.2195,36.1601,36.211,33600.0
2014-07-15 12:40:00,42.67,42.7,42.66,42.67,38200.0,36.211,36.2365,36.2025,36.211,38200.0
2014-07-15 12:45:00,42.67,42.67,42.63,42.67,12800.0,36.211,36.211,36.1771,36.211,12800.0
2014-07-15 12:50:00,42.66,42.66,42.62,42.63,25200.0,36.2025,36.2025,36.1686,36.1771,25200.0
2014-07-15 12:55:00,42.63,42.64,42.58,42.58,31200.0,36.1771,36.1856,36.1346,36.1346,31200.0
2014-07-15 13:00:00,42.59,42.63,42.56,42.58,124400.0,36.1431,36.1771,36.1177,36.1346,124400.0
2014-07-15 13:05:00,42.58,42.63,42.56,42.62,20800.0,36.1346,36.1771,36.1177,36.1686,20800.0
2014-07-15 13:10:00,42.62,42.66,42.61,42.66,11200.0,36.1686,36.2025,36.1601,36.2025,11200.0
2014-07-15 13:15:00,42.69,42.74,42.69,42.74,45200.0,36.228,36.2704,36.228,36.2704,45200.0
2014-07-15 13:20:00,42.74,42.74,42.66,42.68,48600.0,36.2704,36.2704,36.2025,36.2195,48600.0
2014-07-15 13:25:00,42.68,42.71,42.67,42.7,9400.0,36.2195,36.245,36.211,36.2365,9400.0
2014-07-15 13:30:00,42.71,42.72,42.68,42.71,13600.0,36.245,36.2534,36.2195,36.245,13600.0
2014-07-15 13:35:00,42.72,42.74,42.68,42.69,18200.0,36.2534,36.2704,36.2195,36.228,18200.0
2014-07-15 13:40:00,42.69,42.69,42.66,42.68,18400.0,36.228,36.228,36.2025,36.2195,18400.0
2014-07-15 13:45:00,42.67,42.71,42.66,42.71,14000.0,36.211,36.245,36.2025,36.245,14000.0
2014-07-15 13:50:00,42.7,42.71,42.62,42.62,14200.0,36.2365,36.245,36.1686,36.1686,14200.0
2014-07-15 13:55:00,42.63,42.66,42.63,42.65,7000.0,36.1771,36.2025,36.1771,36.194,7000.0
2014-07-15 14:00:00,42.66,42.67,42.62,42.62,28200.0,36.2025,36.211,36.1686,36.1686,28200.0
2014-07-15 14:05:00,42.62,42.67,42.62,42.64,19400.0,36.1686,36.211,36.1686,36.1856,19400.0
2014-07-15 14:10:00,42.64,42.69,42.64,42.67,40000.0,36.1856,36.228,36.1856,36.211,40000.0
2014-07-15 14:15:00,42.68,42.71,42.68,42.71,6600.0,36.2195,36.245,36.2195,36.245,6600.0
2014-07-15 14:20:00,42.7,42.71,42.68,42.68,11000.0,36.2365,36.245,36.2195,36.2195,11000.0
2014-07-15 14:25:00,42.67,42.68,42.65,42.68,10400.0,36.211,36.2195,36.194,36.2195,10400.0
2014-07-15 14:30:00,42.68,42.7,42.62,42.62,25400.0,36.2195,36.2365,36.1686,36.1686,25400.0
2014-07-15 14:35:00,42.63,42.65,42.6,42.6,19600.0,36.1771,36.194,36.1516,36.1516,19600.0
2014-07-15 14:40:00,42.6,42.63,42.6,42.63,19400.0,36.1516,36.1771,36.1516,36.1771,19400.0
2014-07-15 14:45:00,42.63,42.65,42.6,42.63,33000.0,36.1771,36.194,36.1516,36.1771,33000.0
2014-07-15 14:50:00,42.63,42.65,42.61,42.63,12200.0,36.1771,36.194,36.1601,36.1771,12200.0
2014-07-15 14:55:00,42.63,42.65,42.63,42.64,12800.0,36.1771,36.194,36.1771,36.1856,12800.0
2014-07-15 15:00:00,42.63,42.66,42.61,42.61,29800.0,36.1771,36.2025,36.1601,36.1601,29800.0
2014-07-15 15:05:00,42.6,42.62,42.58,42.59,40200.0,36.1516,36.1686,36.1346,36.1431,40200.0
2014-07-15 15:10:00,42.58,42.61,42.57,42.61,12600.0,36.1346,36.1601,36.1262,36.1601,12600.0
2014-07-15 15:15:00,42.6,42.6,42.58,42.58,22200.0,36.1516,36.1516,36.1346,36.1346,22200.0
2014-07-15 15:20:00,42.59,42.6,42.58,42.59,29000.0,36.1431,36.1516,36.1346,36.1431,29000.0
2014-07-15 15:25:00,42.6,42.62,42.6,42.61,38600.0,36.1516,36.1686,36.1516,36.1601,38600.0
2014-07-15 15:30:00,42.6,42.61,42.6,42.6,22600.0,36.1516,36.1601,36.1516,36.1516,22600.0
2014-07-15 15:35:00,42.6,42.63,42.59,42.63,130600.0,36.1516,36.1771,36.1431,36.1771,130600.0
2014-07-15 15:40:00,42.63,42.65,42.63,42.63,78800.0,36.1771,36.194,36.1771,36.1771,78800.0
2014-07-15 15:45:00,42.63,42.64,42.61,42.62,62200.0,36.1771,36.1856,36.1601,36.1686,62200.0
2014-07-15 15:50:00,42.62,42.63,42.6,42.63,132600.0,36.1686,36.1771,36.1516,36.1771,132600.0
2014-07-15 15:55:00,42.63,42.65,42.61,42.62,117200.0,36.1771,36.194,36.1601,36.1686,117200.0
2014-07-16 09:30:00,42.8,42.88,42.65,42.7,59400.0,36.3213,36.3892,36.194,36.2365,59400.0
2014-07-16 09:35:00,42.71,42.74,42.63,42.67,54400.0,36.245,36.2704,36.1771,36.211,54400.0
2014-07-16 09:40:00,42.66,42.67,42.45,42.49,274800.0,36.2025,36.211,36.0243,36.0583,274800.0
2014-07-16 09:45:00,42.49,42.56,42.48,42.5,45600.0,36.0583,36.1177,36.0498,36.0668,45600.0
2014-07-16 09:50:00,42.5,42.51,42.33,42.39,175600.0,36.0668,36.0752,35.9225,35.9734,175600.0
2014-07-16 09:55:00,42.41,42.45,42.4,42.44,62800.0,35.9904,36.0243,35.9819,36.0158,62800.0
2014-07-16 10:00:00,42.45,42.57,42.44,42.48,254800.0,36.0243,36.1262,36.0158,36.0498,254800.0
2014-07-16 10:05:00,42.48,42.55,42.47,42.52,88000.0,36.0498,36.1092,36.0413,36.0837,88000.0
2014-07-16 10:10:00,42.51,42.54,42.49,42.49,80000.0,36.0752,36.1007,36.0583,36.0583,80000.0
2014-07-16 10:15:00,42.49,42.49,42.35,42.36,416200.0,36.0583,36.0583,35.9395,35.9479,416200.0
2014-07-16 10:20:00,42.36,42.42,42.32,42.35,113600.0,35.9479,35.9989,35.914,35.9395,113600.0
2014-07-16 10:25:00,42.35,42.38,42.33,42.35,44200.0,35.9395,35.9649,35.9225,35.9395,44200.0
2014-07-16 10:30:00,42.37,42.44,42.34,42.44,108400.0,35.9564,36.0158,35.931,36.0158,108400.0
2014-07-16 10:35:00,42.44,42.46,42.4,42.43,63600.0,36.0158,36.0328,35.9819,36.0073,63600.0
2014-07-16 10:40:00,42.43,42.46,42.4,42.43,44600.0,36.0073,36.0328,35.9819,36.0073,44600.0
2014-07-16 10:45:00,42.43,42.43,42.35,42.35,74000.0,36.0073,36.0073,35.9395,35.9395,74000.0
2014-07-16 10:50:00,42.35,42.4,42.35,42.38,58600.0,35.9395,35.9819,35.9395,35.9649,58600.0
2014-07-16 10:55:00,42.38,42.41,42.35,42.35,47600.0,35.9649,35.9904,35.9395,35.9395,47600.0
2014-07-16 11:00:00,42.35,42.42,42.35,42.42,67400.0,35.9395,35.9989,35.9395,35.9989,67400.0
2014-07-16 11:05:00,42.42,42.46,42.41,42.45,55400.0,35.9989,36.0328,35.9904,36.0243,55400.0
2014-07-16 11:10:00,42.45,42.47,42.43,42.47,95000.0,36.0243,36.0413,36.0073,36.0413,95000.0
2014-07-16 11:15:00,42.47,42.48,42.42,42.42,65600.0,36.0413,36.0498,35.9989,35.9989,65600.0
2014-07-16 11:20:00,42.42,42.42,42.39,42.4,36200.0,35.9989,35.9989,35.9734,35.9819,36200.0
2014-07-16 11:25:00,42.41,42.43,42.4,42.42,31800.0,35.9904,36.0073,35.9819,35.9989,31800.0
2014-07-16 11:30:00,42.42,42.42,42.38,42.4,46200.0,35.9989,35.9989,35.9649,35.9819,46200.0
2014-07-16 11:35:00,42.4,42.4,42.33,42.33,41000.0,35.9819,35.9819,35.9225,35.9225,41000.0
2014-07-16 11:40:00,42.33,42.36,42.33,42.36,35400.0,35.9225,35.9479,35.9225,35.9479,35400.0
2014-07-16 11:45:00,42.37,42.37,42.35,42.37,29200.0,35.9564,35.9564,35.9395,35.9564,29200.0
2014-07-16 11:50:00,42.38,42.44,42.38,42.44,84400.0,35.9649,36.0158,35.9649,36.0158,84400.0
2014-07-16 11:55:00,42.44,42.44,42.42,42.44,37400.0,36.0158,36.0158,35.9989,36.0158,37400.0
2014-07-16 12:00:00,42.44,42.45,42.42,42.43,38200.0,36.0158,36.0243,35.9989,36.0073,38200.0
2014-07-16 12:05:00,42.43,42.48,42.43,42.48,73000.0,36.0073,36.0498,36.0073,36.0498,73000.0
2014-07-16 12:10:00,42.48,42.49,42.47,42.49,54400.0,36.0498,36.0583,36.0413,36.0583,54400.0
2014-07-16 12:15:00,42.49,42.52,42.49,42.51,95400.0,36.0583,36.0837,36.0583,36.0752,95400.0
2014-07-16 12:20:00,42.51,42.52,42.49,42.5,49000.0,36.0752,36.0837,36.0583,36.0668,49000.0
2014-07-16 12:25:00,42.51,42.54,42.51,42.54,51400.0,36.0752,36.1007,36.0752,36.1007,51400.0
2014-07-16 12:30:00,42.54,42.58,42.54,42.58,64000.0,36.1007,36.1346,36.1007,36.1346,64000.0
2014-07-16 12:35:00,42.58,42.59,42.56,42.58,73000.0,36.1346,36.1431,36.1177,36.1346,73000.0
2014-07-16 12:40:00,42.59,42.6,42.58,42.59,70400.0,36.1431,36.1516,36.1346,36.1431,70400.0
2014-07-16 12:45:00,42.58,42.6,42.57,42.58,44200.0,36.1346,36.1516,36.1262,36.1346,44200.0
2014-07-16 12:50:00,42.57,42.58,42.57,42.57,47800.0,36.1262,36.1346,36.1262,36.1262,47800.0
2014-07-16 12:55:00,42.58,42.6,42.58,42.6,68400.0,36.1346,36.1516,36.1346,36.1516,68400.0
2014-07-16 13:00:00,42.59,42.62,42.57,42.59,147400.0,36.1431,36.1686,36.1262,36.1431,147400.0
2014-07-16 13:05:00,42.59,42.6,42.56,42.56,41800.0,36.1431,36.1516,36.1177,36.1177,41800.0
2014-07-16 13:10:00,42.56,42.6,42.55,42.6,62000.0,36.1177,36.1516,36.1092,36.1516,62000.0
2014-07-16 13:15:00,42.6,42.62,42.6,42.62,53800.0,36.1516,36.1686,36.1516,36.1686,53800.0
2014-07-16 13:20:00,42.62,42.62,42.59,42.6,79200.0,36.1686,36.1686,36.1431,36.1516,79200.0
2014-07-16 13:25:00,42.6,42.61,42.55,42.59,157400.0,36.1516,36.1601,36.1092,36.1431,157400.0
2014-07-16 13:30:00,42.59,42.62,42.59,42.62,69200.0,36.1431,36.1686,36.1431,36.1686,69200.0
2014-07-16 13:35:00,42.61,42.61,42.58,42.6,54000.0,36.1601,36.1601,36.1346,36.1516,54000.0
2014-07-16 13:40:00,42.6,42.62,42.6,42.6,55000.0,36.1516,36.1686,36.1516,36.1516,55000.0
2014-07-16 13:45:00,42.6,42.65,42.6,42.62,66400.0,36.1516,36.194,36.1516,36.1686,66400.0
2014-07-16 13:50:00,42.62,42.63,42.62,42.63,55400.0,36.1686,36.1771,36.1686,36.1771,55400.0
2014-07-16 13:55:00,42.63,42.66,42.63,42.66,68800.0,36.1771,36.2025,36.1771,36.2025,68800.0
2014-07-16 14:00:00,42.65,42.66,42.63,42.65,25200.0,36.194,36.2025,36.1771,36.194,25200.0
2014-07-16 14:05:00,42.65,42.65,42.6,42.6,14800.0,36.194,36.194,36.1516,36.1516,14800.0
2014-07-16 14:10:00,42.61,42.66,42.61,42.66,5800.0,36.1601,36.2025,36.1601,36.2025,5800.0
2014-07-16 14:15:00,42.65,42.66,42.6,42.61,20000.0,36.194,36.2025,36.1516,36.1601,20000.0
2014-07-16 14:20:00,42.6,42.6,42.57,42.57,13200.0,36.1516,36.1516,36.1262,36.1262,13200.0
2014-07-16 14:25:00,42.56,42.56,42.53,42.55,50800.0,36.1177,36.1177,36.0922,36.1092,50800.0
2014-07-16 14:30:00,42.55,42.56,42.53,42.55,30200.0,36.1092,36.1177,36.0922,36.1092,30200.0
2014-07-16 14:35:00,42.55,42.55,42.48,42.49,16200.0,36.1092,36.1092,36.0498,36.0583,16200.0
2014-07-16 14:40:00,42.48,42.49,42.45,42.49,102000.0,36.0498,36.0583,36.0243,36.0583,102000.0
2014-07-16 14:45:00,42.48,42.51,42.48,42.5,29200.0,36.0498,36.0752,36.0498,36.0668,29200.0
2014-07-16 14:50:00,42.5,42.5,42.44,42.45,25000.0,36.0668,36.0668,36.0158,36.0243,25000.0
2014-07-16 14:55:00,42.45,42.48,42.44,42.44,17200.0,36.0243,36.0498,36.0158,36.0158,17200.0
2014-07-16 15:00:00,42.45,42.47,42.45,42.45,15400.0,36.0243,36.0413,36.0243,36.0243,15400.0
2014-07-16 15:05:00,42.46,42.46,42.45,42.45,6800.0,36.0328,36.0328,36.0243,36.0243,6800.0
2014-07-16 15:10:00,42.45,42.46,42.44,42.46,20600.0,36.0243,36.0328,36.0158,36.0328,20600.0
2014-07-16 15:15:00,42.46,42.46,42.45,42.45,22200.0,36.0328,36.0328,36.0243,36.0243,22200.0
2014-07-16 15:20:00,42.45,42.47,42.45,42.46,23400.0,36.0243,36.0413,36.0243,36.0328,23400.0
2014-07-16 15:25:00,42.46,42.48,42.46,42.48,21200.0,36.0328,36.0498,36.0328,36.0498,21200.0
2014-07-16 15:30:00,42.48,42.48,42.46,42.46,36600.0,36.0498,36.0498,36.0328,36.0328,36600.0
2014-07-16 15:35:00,42.46,42.47,42.44,42.45,100000.0,36.0328,36.0413,36.0158,36.0243,100000.0
2014-07-16 15:40:00,42.45,42.45,42.43,42.44,62200.0,36.0243,36.0243,36.0073,36.0158,62200.0
2014-07-16 15:45:00,42.44,42.46,42.44,42.45,88600.0,36.0158,36.0328,36.0158,36.0243,88600.0
2014-07-16 15:50:00,42.45,42.47,42.45,42.46,225000.0,36.0243,36.0413,36.0243,36.0328,225000.0
2014-07-16 15:55:00,42.46,42.47,42.42,42.44,341600.0,36.0328,36.0413,35.9989,36.0158,341600.0
2014-07-17 09:30:00,42.23,42.36,42.23,42.31,31400.0,35.8376,35.9479,35.8376,35.9055,31400.0
2014-07-17 09:35:00,42.31,42.32,42.26,42.26,51000.0,35.9055,35.914,35.8631,35.8631,51000.0
2014-07-17 09:40:00,42.27,42.31,42.23,42.23,16400.0,35.8716,35.9055,35.8376,35.8376,16400.0
2014-07-17 09:45:00,42.23,42.3,42.22,42.24,21800.0,35.8376,35.897,35.8291,35.8461,21800.0
2014-07-17 09:50:00,42.24,42.31,42.21,42.31,17400.0,35.8461,35.9055,35.8206,35.9055,17400.0
2014-07-17 09:55:00,42.32,42.34,42.29,42.31,21400.0,35.914,35.931,35.8885,35.9055,21400.0
2014-07-17 10:00:00,42.34,42.35,42.29,42.32,19600.0,35.931,35.9395,35.8885,35.914,19600.0
2014-07-17 10:05:00,42.3,42.3,42.24,42.28,3200.0,35.897,35.897,35.8461,35.8801,3200.0
2014-07-17 10:10:00,42.27,42.27,42.24,42.27,7400.0,35.8716,35.8716,35.8461,35.8716,7400.0
2014-07-17 10:15:00,42.28,42.31,42.27,42.31,5200.0,35.8801,35.9055,35.8716,35.9055,5200.0
2014-07-17 10:20:00,42.32,42.4,42.32,42.37,10000.0,35.914,35.9819,35.914,35.9564,10000.0
2014-07-17 10:25:00,42.38,42.42,42.34,42.37,19400.0,35.9649,35.9989,35.931,35.9564,19400.0
2014-07-17 10:30:00,42.4,42.41,42.37,42.38,29600.0,35.9819,35.9904,35.9564,35.9649,29600.0
2014-07-17 10:35:00,42.38,42.38,42.35,42.36,33800.0,35.9649,35.9649,35.9395,35.9479,33800.0
2014-07-17 10:40:00,42.36,42.37,42.35,42.35,12800.0,35.9479,35.9564,35.9395,35.9395,12800.0
2014-07-17 10:45:00,42.36,42.38,42.34,42.35,12400.0,35.9479,35.9649,35.931,35.9395,12400.0
2014-07-17 10:50:00,42.36,42.42,42.36,42.4,15600.0,35.9479,35.9989,35.9479,35.9819,15600.0
2014-07-17 10:55:00,42.41,42.41,42.38,42.38,41400.0,35.9904,35.9904,35.9649,35.9649,41400.0
2014-07-17 11:00:00,42.38,42.4,42.35,42.37,5800.0,35.9649,35.9819,35.9395,35.9564,5800.0
2014-07-17 11:05:00,42.38,42.38,42.29,42.31,56000.0,35.9649,35.9649,35.8885,35.9055,56000.0
2014-07-17 11:10:00,42.3,42.31,42.26,42.26,13600.0,35.897,35.9055,35.8631,35.8631,13600.0
2014-07-17 11:15:00,42.24,42.32,42.2,42.3,63600.0,35.8461,35.914,35.8122,35.897,63600.0
2014-07-17 11:20:00,42.27,42.3,42.23,42.24,58600.0,35.8716,35.897,35.8376,35.8461,58600.0
2014-07-17 11:25:00,42.24,42.27,42.15,42.17,16200.0,35.8461,35.8716,35.7697,35.7867,16200.0
2014-07-17 11:30:00,42.13,42.22,42.08,42.22,101200.0,35.7528,35.8291,35.7103,35.8291,101200.0
2014-07-17 11:35:00,42.23,42.24,42.19,42.19,44800.0,35.8376,35.8461,35.8037,35.8037,44800.0
2014-07-17 11:40:00,42.21,42.23,42.17,42.19,36600.0,35.8206,35.8376,35.7867,35.8037,36600.0
2014-07-17 11:45:00,42.19,42.21,42.13,42.21,33400.0,35.8037,35.8206,35.7528,35.8206,33400.0
2014-07-17 11:50:00,42.19,42.22,42.17,42.17,12000.0,35.8037,35.8291,35.7867,35.7867,12000.0
2014-07-17 11:55:00,42.18,42.18,42.11,42.16,12800.0,35.7952,35.7952,35.7358,35.7782,12800.0
2014-07-17 12:00:00,42.17,42.17,42.08,42.11,20800.0,35.7867,35.7867,35.7103,35.7358,20800.0
2014-07-17 12:05:00,42.11,42.15,42.07,42.11,27400.0,35.7358,35.7697,35.7018,35.7358,27400.0
2014-07-17 12:10:00,42.13,42.19,42.13,42.18,36000.0,35.7528,35.8037,35.7528,35.7952,36000.0
2014-07-17 12:15:00,42.17,42.17,42.13,42.14,13600.0,35.7867,35.7867,35.7528,35.7612,13600.0
2014-07-17 12:20:00,42.13,42.15,42.1,42.13,18400.0,35.7528,35.7697,35.7273,35.7528,18400.0
2014-07-17 12:25:00,42.13,42.23,42.13,42.21,55200.0,35.7528,35.8376,35.7528,35.8206,55200.0
2014-07-17 12:30:00,42.21,42.23,42.18,42.2,11200.0,35.8206,35.8376,35.7952,35.8122,11200.0
2014-07-17 12:35:00,42.23,42.27,42.22,42.22,15400.0,35.8376,35.8716,35.8291,35.8291,15400.0
2014-07-17 12:40:00,42.22,42.22,42.2,42.2,7800.0,35.8291,35.8291,35.8122,35.8122,7800.0
2014-07-17 12:45:00,42.21,42.21,42.19,42.21,25400.0,35.8206,35.8206,35.8037,35.8206,25400.0
2014-07-17 12:50:00,42.21,42.23,42.2,42.22,24200.0,35.8206,35.8376,35.8122,35.8291,24200.0
2014-07-17 12:55:00,42.23,42.24,42.21,42.24,16400.0,35.8376,35.8461,35.8206,35.8461,16400.0
2014-07-17 13:00:00,42.23,42.27,42.23,42.24,14000.0,35.8376,35.8716,35.8376,35.8461,14000.0
2014-07-17 13:05:00,42.24,42.26,42.24,42.26,15400.0,35.8461,35.8631,35.8461,35.8631,15400.0
2014-07-17 13:10:00,42.27,42.29,42.26,42.29,16600.0,35.8716,35.8885,35.8631,35.8885,16600.0
2014-07-17 13:15:00,42.3,42.31,42.27,42.27,21400.0,35.897,35.9055,35.8716,35.8716,21400.0
2014-07-17 13:20:00,42.27,42.28,42.25,42.27,23400.0,35.8716,35.8801,35.8546,35.8716,23400.0
2014-07-17 13:25:00,42.27,42.27,42.25,42.26,10600.0,35.8716,35.8716,35.8546,35.8631,10600.0
2014-07-17 13:30:00,42.27,42.29,42.24,42.24,20000.0,35.8716,35.8885,35.8461,35.8461,20000.0
2014-07-17 13:35:00,42.26,42.26,42.17,42.17,21000.0,35.8631,35.8631,35.7867,35.7867,21000.0
2014-07-17 13:40:00,42.17,42.2,42.16,42.17,27800.0,35.7867,35.8122,35.7782,35.7867,27800.0
2014-07-17 13:45:00,42.17,42.21,42.17,42.18,27800.0,35.7867,35.8206,35.7867,35.7952,27800.0
2014-07-17 13:50:00,42.19,42.2,42.16,42.17,16600.0,35.8037,35.8122,35.7782,35.7867,16600.0
2014-07-17 13:55:00,42.18,42.2,42.14,42.16,48800.0,35.7952,35.8122,35.7612,35.7782,48800.0
2014-07-17 14:00:00,42.17,42.17,42.13,42.13,51800.0,35.7867,35.7867,35.7528,35.7528,51800.0
2014-07-17 14:05:00,42.13,42.15,42.11,42.11,40400.0,35.7528,35.7697,35.7358,35.7358,40400.0
2014-07-17 14:10:00,42.12,42.17,42.11,42.16,41200.0,35.7443,35.7867,35.7358,35.7782,41200.0
2014-07-17 14:15:00,42.15,42.17,42.12,42.13,52200.0,35.7697,35.7867,35.7443,35.7528,52200.0
2014-07-17 14:20:00,42.13,42.16,42.11,42.16,40200.0,35.7528,35.7782,35.7358,35.7782,40200.0
2014-07-17 14:25:00,42.15,42.15,42.1,42.12,43200.0,35.7697,35.7697,35.7273,35.7443,43200.0
2014-07-17 14:30:00,42.13,42.15,42.13,42.13,37000.0,35.7528,35.7697,35.7528,35.7528,37000.0
2014-07-17 14:35:00,42.13,42.15,42.12,42.14,33000.0,35.7528,35.7697,35.7443,35.7612,33000.0
2014-07-17 14:40:00,42.15,42.17,42.13,42.16,44400.0,35.7697,35.7867,35.7528,35.7782,44400.0
2014-07-17 14:45:00,42.15,42.15,42.12,42.12,37400.0,35.7697,35.7697,35.7443,35.7443,37400.0
2014-07-17 14:50:00,42.12,42.13,42.11,42.13,42600.0,35.7443,35.7528,35.7358,35.7528,42600.0
2014-07-17 14:55:00,42.14,42.15,42.13,42.13,38400.0,35.7612,35.7697,35.7528,35.7528,38400.0
2014-07-17 15:00:00,42.12,42.12,42.1,42.1,81000.0,35.7443,35.7443,35.7273,35.7273,81000.0
2014-07-17 15:05:00,42.1,42.11,42.07,42.08,80400.0,35.7273,35.7358,35.7018,35.7103,80400.0
2014-07-17 15:10:00,42.09,42.1,42.06,42.09,45800.0,35.7188,35.7273,35.6934,35.7188,45800.0
2014-07-17 15:15:00,42.08,42.08,42.0,42.01,116800.0,35.7103,35.7103,35.6424,35.6509,116800.0
2014-07-17 15:20:00,42.0,42.04,41.98,41.99,40600.0,35.6424,35.6764,35.6255,35.6339,40600.0
2014-07-17 15:25:00,42.01,42.02,41.97,41.99,35000.0,35.6509,35.6594,35.617,35.6339,35000.0
2014-07-17 15:30:00,41.99,42.02,41.94,41.94,63000.0,35.6339,35.6594,35.5915,35.5915,63000.0
2014-07-17 15:35:00,41.94,41.99,41.94,41.96,53600.0,35.5915,35.6339,35.5915,35.6085,53600.0
2014-07-17 15:40:00,41.96,41.97,41.92,41.92,89600.0,35.6085,35.617,35.5745,35.5745,89600.0
2014-07-17 15:45:00,41.92,41.96,41.9,41.96,218600.0,35.5745,35.6085,35.5576,35.6085,218600.0
2014-07-17 15:50:00,41.96,41.96,41.92,41.95,842800.0,35.6085,35.6085,35.5745,35.6,842800.0
2014-07-17 15:55:00,41.95,41.99,41.93,41.94,954200.0,35.6,35.6339,35.583,35.5915,954200.0
2014-07-18 09:30:00,42.04,42.12,41.88,41.97,145200.0,35.6764,35.7443,35.5406,35.617,145200.0
2014-07-18 09:35:00,41.97,42.03,41.96,41.99,189000.0,35.617,35.6679,35.6085,35.6339,189000.0
2014-07-18 09:40:00,42.02,42.05,41.99,42.02,9000.0,35.6594,35.6849,35.6339,35.6594,9000.0
2014-07-18 09:45:00,42.04,42.07,42.02,42.05,17400.0,35.6764,35.7018,35.6594,35.6849,17400.0
2014-07-18 09:50:00,42.05,42.08,42.05,42.07,184800.0,35.6849,35.7103,35.6849,35.7018,184800.0
2014-07-18 09:55:00,42.07,42.12,42.07,42.12,111200.0,35.7018,35.7443,35.7018,35.7443,111200.0
2014-07-18 10:00:00,42.12,42.15,42.09,42.09,63000.0,35.7443,35.7697,35.7188,35.7188,63000.0
2014-07-18 10:05:00,42.09,42.14,42.08,42.14,26000.0,35.7188,35.7612,35.7103,35.7612,26000.0
2014-07-18 10:10:00,42.14,42.2,42.14,42.17,46600.0,35.7612,35.8122,35.7612,35.7867,46600.0
2014-07-18 10:15:00,42.17,42.18,42.13,42.16,38400.0,35.7867,35.7952,35.7528,35.7782,38400.0
2014-07-18 10:20:00,42.16,42.2,42.13,42.13,48800.0,35.7782,35.8122,35.7528,35.7528,48800.0
2014-07-18 10:25:00,42.13,42.2,42.13,42.2,12600.0,35.7528,35.8122,35.7528,35.8122,12600.0
2014-07-18 10:30:00,42.2,42.23,42.2,42.21,19600.0,35.8122,35.8376,35.8122,35.8206,19600.0
2014-07-18 10:35:00,42.21,42.22,42.21,42.21,7200.0,35.8206,35.8291,35.8206,35.8206,7200.0
2014-07-18 10:40:00,42.18,42.2,42.13,42.2,68400.0,35.7952,35.8122,35.7528,35.8122,68400.0
2014-07-18 10:45:00,42.2,42.23,42.2,42.21,33000.0,35.8122,35.8376,35.8122,35.8206,33000.0
2014-07-18 10:50:00,42.22,42.29,42.22,42.27,14000.0,35.8291,35.8885,35.8291,35.8716,14000.0
2014-07-18 10:55:00,42.29,42.37,42.29,42.37,11000.0,35.8885,35.9564,35.8885,35.9564,11000.0
2014-07-18 11:00:00,42.37,42.39,42.36,42.36,52200.0,35.9564,35.9734,35.9479,35.9479,52200.0
2014-07-18 11:05:00,42.36,42.38,42.32,42.32,47600.0,35.9479,35.9649,35.914,35.914,47600.0
2014-07-18 11:10:00,42.33,42.35,42.33,42.34,6000.0,35.9225,35.9395,35.9225,35.931,6000.0
2014-07-18 11:15:00,42.35,42.38,42.35,42.37,6600.0,35.9395,35.9649,35.9395,35.9564,6600.0
2014-07-18 11:20:00,42.36,42.38,42.35,42.35,48600.0,35.9479,35.9649,35.9395,35.9395,48600.0
2014-07-18 11:25:00,42.36,42.38,42.36,42.36,14600.0,35.9479,35.9649,35.9479,35.9479,14600.0
2014-07-18 11:30:00,42.38,42.4,42.38,42.4,10400.0,35.9649,35.9819,35.9649,35.9819,10400.0
2014-07-18 11:35:00,42.4,42.45,42.39,42.44,44600.0,35.9819,36.0243,35.9734,36.0158,44600.0
2014-07-18 11:40:00,42.43,42.44,42.41,42.41,5400.0,36.0073,36.0158,35.9904,35.9904,5400.0
2014-07-18 11:45:00,42.42,42.44,42.42,42.44,19000.0,35.9989,36.0158,35.9989,36.0158,19000.0
2014-07-18 11:50:00,42.46,42.47,42.44,42.45,89000.0,36.0328,36.0413,36.0158,36.0243,89000.0
2014-07-18 11:55:00,42.45,42.45,42.43,42.43,5600.0,36.0243,36.0243,36.0073,36.0073,5600.0
2014-07-18 12:00:00,42.44,42.45,42.44,42.45,4600.0,36.0158,36.0243,36.0158,36.0243,4600.0
2014-07-18 12:05:00,42.46,42.49,42.46,42.49,40000.0,36.0328,36.0583,36.0328,36.0583,40000.0
2014-07-18 12:10:00,42.49,42.54,42.49,42.54,53600.0,36.0583,36.1007,36.0583,36.1007,53600.0
2014-07-18 12:15:00,42.54,42.54,42.52,42.54,80800.0,36.1007,36.1007,36.0837,36.1007,80800.0
2014-07-18 12:20:00,42.53,42.56,42.52,42.55,112000.0,36.0922,36.1177,36.0837,36.1092,112000.0
2014-07-18 12:25:00,42.55,42.55,42.53,42.53,87400.0,36.1092,36.1092,36.0922,36.0922,87400.0
2014-07-18 12:30:00,42.53,42.53,42.51,42.51,69400.0,36.0922,36.0922,36.0752,36.0752,69400.0
2014-07-18 12:35:00,42.5,42.52,42.49,42.52,40600.0,36.0668,36.0837,36.0583,36.0837,40600.0
2014-07-18 12:40:00,42.52,42.54,42.5,42.5,55000.0,36.0837,36.1007,36.0668,36.0668,55000.0
2014-07-18 12:45:00,42.5,42.53,42.49,42.52,153000.0,36.0668,36.0922,36.0583,36.0837,153000.0
2014-07-18 12:50:00,42.53,42.53,42.52,42.52,45400.0,36.0922,36.0922,36.0837,36.0837,45400.0
2014-07-18 12:55:00,42.52,42.52,42.5,42.5,32400.0,36.0837,36.0837,36.0668,36.0668,32400.0
2014-07-18 13:00:00,42.5,42.51,42.46,42.46,30800.0,36.0668,36.0752,36.0328,36.0328,30800.0
2014-07-18 13:05:00,42.46,42.47,42.45,42.47,45000.0,36.0328,36.0413,36.0243,36.0413,45000.0
2014-07-18 13:10:00,42.47,42.49,42.46,42.47,68000.0,36.0413,36.0583,36.0328,36.0413,68000.0
2014-07-18 13:15:00,42.47,42.5,42.46,42.5,50000.0,36.0413,36.0668,36.0328,36.0668,50000.0
2014-07-18 13:20:00,42.5,42.53,42.5,42.53,60600.0,36.0668,36.0922,36.0668,36.0922,60600.0
2014-07-18 13:25:00,42.53,42.53,42.49,42.49,38600.0,36.0922,36.0922,36.0583,36.0583,38600.0
2014-07-18 13:30:00,42.5,42.51,42.48,42.49,107600.0,36.0668,36.0752,36.0498,36.0583,107600.0
2014-07-18 13:35:00,42.49,42.52,42.49,42.52,61800.0,36.0583,36.0837,36.0583,36.0837,61800.0
2014-07-18 13:40:00,42.52,42.54,42.52,42.53,75800.0,36.0837,36.1007,36.0837,36.0922,75800.0
2014-07-18 13:45:00,42.53,42.53,42.5,42.52,39400.0,36.0922,36.0922,36.0668,36.0837,39400.0
2014-07-18 13:50:00,42.51,42.54,42.5,42.53,103600.0,36.0752,36.1007,36.0668,36.0922,103600.0
2014-07-18 13:55:00,42.54,42.57,42.53,42.57,160400.0,36.1007,36.1262,36.0922,36.1262,160400.0
2014-07-18 14:00:00,42.57,42.59,42.54,42.59,163400.0,36.1262,36.1431,36.1007,36.1431,163400.0
2014-07-18 14:05:00,42.59,42.59,42.57,42.57,96000.0,36.1431,36.1431,36.1262,36.1262,96000.0
2014-07-18 14:10:00,42.57,42.62,42.57,42.61,193800.0,36.1262,36.1686,36.1262,36.1601,193800.0
2014-07-18 14:15:00,42.61,42.64,42.6,42.63,94200.0,36.1601,36.1856,36.1516,36.1771,94200.0
2014-07-18 14:20:00,42.63,42.69,42.63,42.67,183400.0,36.1771,36.228,36.1771,36.211,183400.0
2014-07-18 14:25:00,42.67,42.67,42.65,42.66,95800.0,36.211,36.211,36.194,36.2025,95800.0
2014-07-18 14:30:00,42.66,42.66,42.63,42.64,80400.0,36.2025,36.2025,36.1771,36.1856,80400.0
2014-07-18 14:35:00,42.63,42.65,42.62,42.65,197000.0,36.1771,36.194,36.1686,36.194,197000.0
2014-07-18 14:40:00,42.65,42.66,42.64,42.65,90000.0,36.194,36.2025,36.1856,36.194,90000.0
2014-07-18 14:45:00,42.65,42.65,42.64,42.64,87800.0,36.194,36.194,36.1856,36.1856,87800.0
2014-07-18 14:50:00,42.64,42.66,42.63,42.65,119000.0,36.1856,36.2025,36.1771,36.194,119000.0
2014-07-18 14:55:00,42.65,42.65,42.61,42.61,85400.0,36.194,36.194,36.1601,36.1601,85400.0
2014-07-18 15:00:00,42.61,42.63,42.6,42.62,187000.0,36.1601,36.1771,36.1516,36.1686,187000.0
2014-07-18 15:05:00,42.63,42.71,42.63,42.71,521000.0,36.1771,36.245,36.1771,36.245,521000.0
2014-07-18 15:10:00,42.71,42.71,42.68,42.68,189600.0,36.245,36.245,36.2195,36.2195,189600.0
2014-07-18 15:15:00,42.68,42.69,42.67,42.69,204200.0,36.2195,36.228,36.211,36.228,204200.0
2014-07-18 15:20:00,42.69,42.7,42.67,42.67,115000.0,36.228,36.2365,36.211,36.211,115000.0
2014-07-18 15:25:00,42.67,42.69,42.66,42.68,142800.0,36.211,36.228,36.2025,36.2195,142800.0
2014-07-18 15:30:00,42.68,42.7,42.67,42.69,143800.0,36.2195,36.2365,36.211,36.228,143800.0
2014-07-18 15:35:00,42.69,42.71,42.69,42.7,183600.0,36.228,36.245,36.228,36.2365,183600.0
2014-07-18 15:40:00,42.7,42.72,42.7,42.71,457200.0,36.2365,36.2534,36.2365,36.245,457200.0
2014-07-18 15:45:00,42.71,42.71,42.7,42.7,321800.0,36.245,36.245,36.2365,36.2365,321800.0
2014-07-18 15:50:00,42.7,42.7,42.7,42.7,252400.0,36.2365,36.2365,36.2365,36.2365,252400.0
2014-07-18 15:55:00,42.7,42.7,42.67,42.7,897400.0,36.2365,36.2365,36.211,36.2365,897400.0
2014-07-21 09:30:00,42.51,42.52,42.38,42.48,59800.0,36.0752,36.0837,35.9649,36.0498,59800.0
2014-07-21 09:35:00,42.47,42.47,42.4,42.44,73000.0,36.0413,36.0413,35.9819,36.0158,73000.0
2014-07-21 09:40:00,42.43,42.44,42.35,42.4,109000.0,36.0073,36.0158,35.9395,35.9819,109000.0
2014-07-21 09:45:00,42.4,42.46,42.39,42.43,39200.0,35.9819,36.0328,35.9734,36.0073,39200.0
2014-07-21 09:50:00,42.43,42.59,42.42,42.59,63800.0,36.0073,36.1431,35.9989,36.1431,63800.0
2014-07-21 09:55:00,42.59,42.59,42.54,42.55,44600.0,36.1431,36.1431,36.1007,36.1092,44600.0
2014-07-21 10:00:00,42.55,42.55,42.47,42.52,37000.0,36.1092,36.1092,36.0413,36.0837,37000.0
2014-07-21 10:05:00,42.52,42.55,42.48,42.48,40400.0,36.0837,36.1092,36.0498,36.0498,40400.0
2014-07-21 10:10:00,42.48,42.49,42.43,42.47,722600.0,36.0498,36.0583,36.0073,36.0413,722600.0
2014-07-21 10:15:00,42.49,42.54,42.42,42.44,15800.0,36.0583,36.1007,35.9989,36.0158,15800.0
2014-07-21 10:20:00,42.43,42.46,42.41,42.43,39800.0,36.0073,36.0328,35.9904,36.0073,39800.0
2014-07-21 10:25:00,42.42,42.42,42.38,42.41,70800.0,35.9989,35.9989,35.9649,35.9904,70800.0
2014-07-21 10:30:00,42.41,42.41,42.37,42.37,26400.0,35.9904,35.9904,35.9564,35.9564,26400.0
2014-07-21 10:35:00,42.36,42.42,42.32,42.32,42600.0,35.9479,35.9989,35.914,35.914,42600.0
2014-07-21 10:40:00,42.32,42.34,42.27,42.3,24200.0,35.914,35.931,35.8716,35.897,24200.0
2014-07-21 10:45:00,42.31,42.36,42.3,42.33,35800.0,35.9055,35.9479,35.897,35.9225,35800.0
2014-07-21 10:50:00,42.33,42.33,42.29,42.31,49400.0,35.9225,35.9225,35.8885,35.9055,49400.0
2014-07-21 10:55:00,42.32,42.33,42.28,42.28,92800.0,35.914,35.9225,35.8801,35.8801,92800.0
2014-07-21 11:00:00,42.27,42.28,42.24,42.27,133800.0,35.8716,35.8801,35.8461,35.8716,133800.0
2014-07-21 11:05:00,42.27,42.32,42.27,42.29,15000.0,35.8716,35.914,35.8716,35.8885,15000.0
2014-07-21 11:10:00,42.29,42.31,42.27,42.27,57800.0,35.8885,35.9055,35.8716,35.8716,57800.0
2014-07-21 11:15:00,42.27,42.31,42.27,42.3,13800.0,35.8716,35.9055,35.8716,35.897,13800.0
2014-07-21 11:20:00,42.31,42.35,42.31,42.32,18600.0,35.9055,35.9395,35.9055,35.914,18600.0
2014-07-21 11:25:00,42.32,42.35,42.31,42.34,14800.0,35.914,35.9395,35.9055,35.931,14800.0
2014-07-21 11:30:00,42.34,42.34,42.31,42.32,25800.0,35.931,35.931,35.9055,35.914,25800.0
2014-07-21 11:35:00,42.32,42.33,42.29,42.31,25600.0,35.914,35.9225,35.8885,35.9055,25600.0
2014-07-21 11:40:00,42.32,42.33,42.31,42.31,16600.0,35.914,35.9225,35.9055,35.9055,16600.0
2014-07-21 11:45:00,42.3,42.3,42.24,42.26,81400.0,35.897,35.897,35.8461,35.8631,81400.0
2014-07-21 11:50:00,42.27,42.29,42.25,42.27,23200.0,35.8716,35.8885,35.8546,35.8716,23200.0
2014-07-21 11:55:00,42.29,42.34,42.29,42.34,16600.0,35.8885,35.931,35.8885,35.931,16600.0
2014-07-21 12:00:00,42.34,42.34,42.3,42.31,12600.0,35.931,35.931,35.897,35.9055,12600.0
2014-07-21 12:05:00,42.31,42.31,42.26,42.27,20200.0,35.9055,35.9055,35.8631,35.8716,20200.0
2014-07-21 12:10:00,42.28,42.29,42.27,42.29,25000.0,35.8801,35.8885,35.8716,35.8885,25000.0
2014-07-21 12:15:00,42.3,42.3,42.28,42.29,27800.0,35.897,35.897,35.8801,35.8885,27800.0
2014-07-21 12:20:00,42.29,42.29,42.25,42.25,17800.0,35.8885,35.8885,35.8546,35.8546,17800.0
2014-07-21 12:25:00,42.25,42.26,42.25,42.25,14000.0,35.8546,35.8631,35.8546,35.8546,14000.0
2014-07-21 12:30:00,42.26,42.29,42.26,42.27,20400.0,35.8631,35.8885,35.8631,35.8716,20400.0
2014-07-21 12:35:00,42.27,42.3,42.27,42.29,10000.0,35.8716,35.897,35.8716,35.8885,10000.0
2014-07-21 12:40:00,42.29,42.29,42.26,42.27,33000.0,35.8885,35.8885,35.8631,35.8716,33000.0
2014-07-21 12:45:00,42.27,42.28,42.25,42.28,18800.0,35.8716,35.8801,35.8546,35.8801,18800.0
2014-07-21 12:50:00,42.29,42.29,42.25,42.27,20600.0,35.8885,35.8885,35.8546,35.8716,20600.0
2014-07-21 12:55:00,42.27,42.28,42.26,42.27,13200.0,35.8716,35.8801,35.8631,35.8716,13200.0
2014-07-21 13:00:00,42.27,42.27,42.26,42.27,17600.0,35.8716,35.8716,35.8631,35.8716,17600.0
2014-07-21 13:05:00,42.27,42.3,42.27,42.3,55000.0,35.8716,35.897,35.8716,35.897,55000.0
2014-07-21 13:10:00,42.31,42.35,42.3,42.34,78200.0,35.9055,35.9395,35.897,35.931,78200.0
2014-07-21 13:15:00,42.34,42.34,42.31,42.33,22400.0,35.931,35.931,35.9055,35.9225,22400.0
2014-07-21 13:20:00,42.33,42.35,42.32,42.34,37800.0,35.9225,35.9395,35.914,35.931,37800.0
2014-07-21 13:25:00,42.34,42.37,42.33,42.37,26400.0,35.931,35.9564,35.9225,35.9564,26400.0
2014-07-21 13:30:00,42.36,42.36,42.34,42.35,22000.0,35.9479,35.9479,35.931,35.9395,22000.0
2014-07-21 13:35:00,42.35,42.38,42.35,42.38,107800.0,35.9395,35.9649,35.9395,35.9649,107800.0
2014-07-21 13:40:00,42.37,42.42,42.37,42.42,22400.0,35.9564,35.9989,35.9564,35.9989,22400.0
2014-07-21 13:45:00,42.42,42.43,42.38,42.41,44200.0,35.9989,36.0073,35.9649,35.9904,44200.0
2014-07-21 13:50:00,42.41,42.41,42.4,42.4,26800.0,35.9904,35.9904,35.9819,35.9819,26800.0
2014-07-21 13:55:00,42.4,42.41,42.4,42.41,31800.0,35.9819,35.9904,35.9819,35.9904,31800.0
2014-07-21 14:00:00,42.41,42.42,42.39,42.4,32400.0,35.9904,35.9989,35.9734,35.9819,32400.0
2014-07-21 14:05:00,42.4,42.4,42.38,42.39,26800.0,35.9819,35.9819,35.9649,35.9734,26800.0
2014-07-21 14:10:00,42.39,42.4,42.38,42.4,76200.0,35.9734,35.9819,35.9649,35.9819,76200.0
2014-07-21 14:15:00,42.39,42.4,42.36,42.37,74600.0,35.9734,35.9819,35.9479,35.9564,74600.0
2014-07-21 14:20:00,42.37,42.37,42.34,42.34,22800.0,35.9564,35.9564,35.931,35.931,22800.0
2014-07-21 14:25:00,42.35,42.35,42.32,42.33,27400.0,35.9395,35.9395,35.914,35.9225,27400.0
2014-07-21 14:30:00,42.33,42.34,42.31,42.32,27600.0,35.9225,35.931,35.9055,35.914,27600.0
2014-07-21 14:35:00,42.31,42.33,42.31,42.33,30200.0,35.9055,35.9225,35.9055,35.9225,30200.0
2014-07-21 14:40:00,42.33,42.35,42.32,42.35,45000.0,35.9225,35.9395,35.914,35.9395,45000.0
2014-07-21 14:45:00,42.35,42.35,42.32,42.33,30800.0,35.9395,35.9395,35.914,35.9225,30800.0
2014-07-21 14:50:00,42.32,42.35,42.32,42.35,40800.0,35.914,35.9395,35.914,35.9395,40800.0
2014-07-21 14:55:00,42.35,42.35,42.33,42.34,31200.0,35.9395,35.9395,35.9225,35.931,31200.0
2014-07-21 15:00:00,42.34,42.36,42.33,42.35,51800.0,35.931,35.9479,35.9225,35.9395,51800.0
2014-07-21 15:05:00,42.35,42.35,42.31,42.34,56200.0,35.9395,35.9395,35.9055,35.931,56200.0
2014-07-21 15:10:00,42.35,42.35,42.32,42.35,49000.0,35.9395,35.9395,35.914,35.9395,49000.0
2014-07-21 15:15:00,42.35,42.35,42.34,42.34,25600.0,35.9395,35.9395,35.931,35.931,25600.0
2014-07-21 15:20:00,42.34,42.35,42.33,42.35,40800.0,35.931,35.9395,35.9225,35.9395,40800.0
2014-07-21 15:25:00,42.35,42.38,42.35,42.36,33600.0,35.9395,35.9649,35.9395,35.9479,33600.0
2014-07-21 15:30:00,42.36,42.4,42.36,42.39,173800.0,35.9479,35.9819,35.9479,35.9734,173800.0
2014-07-21 15:35:00,42.39,42.4,42.38,42.39,89800.0,35.9734,35.9819,35.9649,35.9734,89800.0
2014-07-21 15:40:00,42.39,42.4,42.38,42.38,58000.0,35.9734,35.9819,35.9649,35.9649,58000.0
2014-07-21 15:45:00,42.38,42.44,42.38,42.42,635200.0,35.9649,36.0158,35.9649,35.9989,635200.0
2014-07-21 15:50:00,42.42,42.42,42.4,42.4,108200.0,35.9989,35.9989,35.9819,35.9819,108200.0
2014-07-21 15:55:00,42.4,42.4,42.38,42.38,168400.0,35.9819,35.9819,35.9649,35.9649,168400.0
2014-07-22 09:30:00,42.55,42.59,42.38,42.48,243600.0,36.1092,36.1431,35.9649,36.0498,243600.0
2014-07-22 09:35:00,42.47,42.49,42.38,42.41,66600.0,36.0413,36.0583,35.9649,35.9904,66600.0
2014-07-22 09:40:00,42.42,42.42,42.29,42.32,44600.0,35.9989,35.9989,35.8885,35.914,44600.0
2014-07-22 09:45:00,42.34,42.4,42.33,42.38,47400.0,35.931,35.9819,35.9225,35.9649,47400.0
2014-07-22 09:50:00,42.4,42.41,42.35,42.35,47000.0,35.9819,35.9904,35.9395,35.9395,47000.0
2014-07-22 09:55:00,42.35,42.4,42.35,42.4,16200.0,35.9395,35.9819,35.9395,35.9819,16200.0
2014-07-22 10:00:00,42.4,42.45,42.4,42.41,260600.0,35.9819,36.0243,35.9819,35.9904,260600.0
2014-07-22 10:05:00,42.43,42.46,42.43,42.44,159000.0,36.0073,36.0328,36.0073,36.0158,159000.0
2014-07-22 10:10:00,42.45,42.45,42.41,42.41,83000.0,36.0243,36.0243,35.9904,35.9904,83000.0
2014-07-22 10:15:00,42.42,42.43,42.4,42.42,42600.0,35.9989,36.0073,35.9819,35.9989,42600.0
2014-07-22 10:20:00,42.42,42.45,42.41,42.45,28600.0,35.9989,36.0243,35.9904,36.0243,28600.0
2014-07-22 10:25:00,42.44,42.49,42.44,42.46,68200.0,36.0158,36.0583,36.0158,36.0328,68200.0
2014-07-22 10:30:00,42.47,42.49,42.41,42.41,49200.0,36.0413,36.0583,35.9904,35.9904,49200.0
2014-07-22 10:35:00,42.41,42.44,42.4,42.42,37600.0,35.9904,36.0158,35.9819,35.9989,37600.0
2014-07-22 10:40:00,42.42,42.45,42.42,42.45,13400.0,35.9989,36.0243,35.9989,36.0243,13400.0
2014-07-22 10:45:00,42.46,42.46,42.44,42.46,15800.0,36.0328,36.0328,36.0158,36.0328,15800.0
2014-07-22 10:50:00,42.45,42.46,42.44,42.44,63600.0,36.0243,36.0328,36.0158,36.0158,63600.0
2014-07-22 10:55:00,42.45,42.46,42.44,42.45,58600.0,36.0243,36.0328,36.0158,36.0243,58600.0
2014-07-22 11:00:00,42.45,42.47,42.43,42.45,139200.0,36.0243,36.0413,36.0073,36.0243,139200.0
2014-07-22 11:05:00,42.45,42.47,42.45,42.45,52000.0,36.0243,36.0413,36.0243,36.0243,52000.0
2014-07-22 11:10:00,42.45,42.46,42.42,42.42,15800.0,36.0243,36.0328,35.9989,35.9989,15800.0
2014-07-22 11:15:00,42.41,42.45,42.41,42.43,14600.0,35.9904,36.0243,35.9904,36.0073,14600.0
2014-07-22 11:20:00,42.43,42.44,42.39,42.39,22600.0,36.0073,36.0158,35.9734,35.9734,22600.0
2014-07-22 11:25:00,42.41,42.41,42.38,42.38,24000.0,35.9904,35.9904,35.9649,35.9649,24000.0
2014-07-22 11:30:00,42.38,42.39,42.37,42.39,15200.0,35.9649,35.9734,35.9564,35.9734,15200.0
2014-07-22 11:35:00,42.39,42.39,42.35,42.36,25800.0,35.9734,35.9734,35.9395,35.9479,25800.0
2014-07-22 11:40:00,42.37,42.4,42.36,42.39,23400.0,35.9564,35.9819,35.9479,35.9734,23400.0
2014-07-22 11:45:00,42.4,42.42,42.37,42.37,29200.0,35.9819,35.9989,35.9564,35.9564,29200.0
2014-07-22 11:50:00,42.38,42.4,42.37,42.38,42000.0,35.9649,35.9819,35.9564,35.9649,42000.0
2014-07-22 11:55:00,42.39,42.39,42.35,42.35,33200.0,35.9734,35.9734,35.9395,35.9395,33200.0
2014-07-22 12:00:00,42.36,42.39,42.36,42.39,31400.0,35.9479,35.9734,35.9479,35.9734,31400.0
2014-07-22 12:05:00,42.39,42.4,42.37,42.37,25000.0,35.9734,35.9819,35.9564,35.9564,25000.0
2014-07-22 12:10:00,42.38,42.38,42.34,42.34,23600.0,35.9649,35.9649,35.931,35.931,23600.0
2014-07-22 12:15:00,42.35,42.37,42.34,42.37,270600.0,35.9395,35.9564,35.931,35.9564,270600.0
2014-07-22 12:20:00,42.37,42.37,42.35,42.36,13200.0,35.9564,35.9564,35.9395,35.9479,13200.0
2014-07-22 12:25:00,42.37,42.39,42.36,42.38,36600.0,35.9564,35.9734,35.9479,35.9649,36600.0
2014-07-22 12:30:00,42.38,42.4,42.38,42.4,14000.0,35.9649,35.9819,35.9649,35.9819,14000.0
2014-07-22 12:35:00,42.39,42.4,42.38,42.38,12800.0,35.9734,35.9819,35.9649,35.9649,12800.0
2014-07-22 12:40:00,42.38,42.38,42.35,42.36,15200.0,35.9649,35.9649,35.9395,35.9479,15200.0
2014-07-22 12:45:00,42.36,42.38,42.36,42.38,13400.0,35.9479,35.9649,35.9479,35.9649,13400.0
2014-07-22 12:50:00,42.38,42.38,42.37,42.38,19400.0,35.9649,35.9649,35.9564,35.9649,19400.0
2014-07-22 12:55:00,42.39,42.39,42.37,42.38,7600.0,35.9734,35.9734,35.9564,35.9649,7600.0
2014-07-22 13:00:00,42.38,42.41,42.38,42.4,11000.0,35.9649,35.9904,35.9649,35.9819,11000.0
2014-07-22 13:05:00,42.39,42.4,42.38,42.4,8800.0,35.9734,35.9819,35.9649,35.9819,8800.0
2014-07-22 13:10:00,42.4,42.41,42.39,42.4,36600.0,35.9819,35.9904,35.9734,35.9819,36600.0
2014-07-22 13:15:00,42.4,42.4,42.4,42.4,111000.0,35.9819,35.9819,35.9819,35.9819,111000.0
2014-07-22 13:20:00,42.4,42.4,42.4,42.4,36600.0,35.9819,35.9819,35.9819,35.9819,36600.0
2014-07-22 13:25:00,42.4,42.41,42.38,42.38,102200.0,35.9819,35.9904,35.9649,35.9649,102200.0
2014-07-22 13:30:00,42.38,42.39,42.38,42.38,10200.0,35.9649,35.9734,35.9649,35.9649,10200.0
2014-07-22 13:35:00,42.38,42.38,42.37,42.37,11600.0,35.9649,35.9649,35.9564,35.9564,11600.0
2014-07-22 13:40:00,42.37,42.38,42.36,42.38,31000.0,35.9564,35.9649,35.9479,35.9649,31000.0
2014-07-22 13:45:00,42.38,42.4,42.37,42.4,56800.0,35.9649,35.9819,35.9564,35.9819,56800.0
2014-07-22 13:50:00,42.4,42.41,42.39,42.39,107400.0,35.9819,35.9904,35.9734,35.9734,107400.0
2014-07-22 13:55:00,42.39,42.41,42.39,42.39,50800.0,35.9734,35.9904,35.9734,35.9734,50800.0
2014-07-22 14:00:00,42.39,42.4,42.39,42.39,20600.0,35.9734,35.9819,35.9734,35.9734,20600.0
2014-07-22 14:05:00,42.39,42.41,42.39,42.4,77200.0,35.9734,35.9904,35.9734,35.9819,77200.0
2014-07-22 14:10:00,42.4,42.41,42.4,42.41,90800.0,35.9819,35.9904,35.9819,35.9904,90800.0
2014-07-22 14:15:00,42.41,42.44,42.41,42.44,84400.0,35.9904,36.0158,35.9904,36.0158,84400.0
2014-07-22 14:20:00,42.44,42.44,42.44,42.44,8600.0,36.0158,36.0158,36.0158,36.0158,8600.0
2014-07-22 14:25:00,42.44,42.45,42.43,42.44,7800.0,36.0158,36.0243,36.0073,36.0158,7800.0
2014-07-22 14:30:00,42.44,42.44,42.43,42.44,17600.0,36.0158,36.0158,36.0073,36.0158,17600.0
2014-07-22 14:35:00,42.44,42.46,42.44,42.46,31200.0,36.0158,36.0328,36.0158,36.0328,31200.0
2014-07-22 14:40:00,42.47,42.47,42.41,42.41,155400.0,36.0413,36.0413,35.9904,35.9904,155400.0
2014-07-22 14:45:00,42.41,42.41,42.36,42.41,40400.0,35.9904,35.9904,35.9479,35.9904,40400.0
2014-07-22 14:50:00,42.41,42.41,42.38,42.39,37600.0,35.9904,35.9904,35.9649,35.9734,37600.0
2014-07-22 14:55:00,42.39,42.41,42.38,42.41,30800.0,35.9734,35.9904,35.9649,35.9904,30800.0
2014-07-22 15:00:00,42.41,42.41,42.38,42.39,46000.0,35.9904,35.9904,35.9649,35.9734,46000.0
2014-07-22 15:05:00,42.39,42.4,42.38,42.38,13400.0,35.9734,35.9819,35.9649,35.9649,13400.0
2014-07-22 15:10:00,42.38,42.38,42.36,42.37,21600.0,35.9649,35.9649,35.9479,35.9564,21600.0
2014-07-22 15:15:00,42.37,42.38,42.36,42.37,17800.0,35.9564,35.9649,35.9479,35.9564,17800.0
2014-07-22 15:20:00,42.37,42.38,42.36,42.37,29400.0,35.9564,35.9649,35.9479,35.9564,29400.0
2014-07-22 15:25:00,42.37,42.38,42.35,42.37,36000.0,35.9564,35.9649,35.9395,35.9564,36000.0
2014-07-22 15:30:00,42.37,42.39,42.37,42.37,61400.0,35.9564,35.9734,35.9564,35.9564,61400.0
2014-07-22 15:35:00,42.36,42.38,42.35,42.35,76800.0,35.9479,35.9649,35.9395,35.9395,76800.0
2014-07-22 15:40:00,42.35,42.36,42.34,42.35,76000.0,35.9395,35.9479,35.931,35.9395,76000.0
2014-07-22 15:45:00,42.35,42.35,42.34,42.34,160600.0,35.9395,35.9395,35.931,35.931,160600.0
2014-07-22 15:50:00,42.34,42.35,42.32,42.32,159200.0,35.931,35.9395,35.914,35.914,159200.0
2014-07-22 15:55:00,42.32,42.33,42.29,42.29,432800.0,35.914,35.9225,35.8885,35.8885,432800.0
2014-07-23 09:30:00,42.15,42.39,42.15,42.33,31000.0,35.7697,35.9734,35.7697,35.9225,31000.0
2014-07-23 09:35:00,42.33,42.38,42.33,42.35,61000.0,35.9225,35.9649,35.9225,35.9395,61000.0
2014-07-23 09:40:00,42.35,42.35,42.29,42.32,22600.0,35.9395,35.9395,35.8885,35.914,22600.0
2014-07-23 09:45:00,42.32,42.38,42.29,42.37,45600.0,35.914,35.9649,35.8885,35.9564,45600.0
2014-07-23 09:50:00,42.37,42.38,42.35,42.38,83400.0,35.9564,35.9649,35.9395,35.9649,83400.0
2014-07-23 09:55:00,42.38,42.38,42.29,42.3,76600.0,35.9649,35.9649,35.8885,35.897,76600.0
2014-07-23 10:00:00,42.29,42.34,42.28,42.32,12400.0,35.8885,35.931,35.8801,35.914,12400.0
2014-07-23 10:05:00,42.31,42.35,42.3,42.34,39200.0,35.9055,35.9395,35.897,35.931,39200.0
2014-07-23 10:10:00,42.33,42.38,42.33,42.38,3200.0,35.9225,35.9649,35.9225,35.9649,3200.0
2014-07-23 10:15:00,42.38,42.4,42.37,42.4,6200.0,35.9649,35.9819,35.9564,35.9819,6200.0
2014-07-23 10:20:00,42.4,42.43,42.37,42.37,30400.0,35.9819,36.0073,35.9564,35.9564,30400.0
2014-07-23 10:25:00,42.38,42.43,42.37,42.43,13000.0,35.9649,36.0073,35.9564,36.0073,13000.0
2014-07-23 10:30:00,42.43,42.47,42.43,42.44,23800.0,36.0073,36.0413,36.0073,36.0158,23800.0
2014-07-23 10:35:00,42.44,42.48,42.44,42.48,8000.0,36.0158,36.0498,36.0158,36.0498,8000.0
2014-07-23 10:40:00,42.49,42.52,42.44,42.44,111600.0,36.0583,36.0837,36.0158,36.0158,111600.0
2014-07-23 10:45:00,42.45,42.46,42.38,42.38,167800.0,36.0243,36.0328,35.9649,35.9649,167800.0
2014-07-23 10:50:00,42.37,42.38,42.36,42.37,72600.0,35.9564,35.9649,35.9479,35.9564,72600.0
2014-07-23 10:55:00,42.36,42.36,42.34,42.34,132800.0,35.9479,35.9479,35.931,35.931,132800.0
2014-07-23 11:00:00,42.35,42.35,42.33,42.35,91800.0,35.9395,35.9395,35.9225,35.9395,91800.0
2014-07-23 11:05:00,42.37,42.4,42.35,42.35,114000.0,35.9564,35.9819,35.9395,35.9395,114000.0
2014-07-23 11:10:00,42.35,42.35,42.34,42.35,103000.0,35.9395,35.9395,35.931,35.9395,103000.0
2014-07-23 11:15:00,42.35,42.37,42.33,42.34,44200.0,35.9395,35.9564,35.9225,35.931,44200.0
2014-07-23 11:20:00,42.34,42.35,42.34,42.35,4400.0,35.931,35.9395,35.931,35.9395,4400.0
2014-07-23 11:25:00,42.35,42.35,42.35,42.35,21400.0,35.9395,35.9395,35.9395,35.9395,21400.0
2014-07-23 11:30:00,42.35,42.38,42.35,42.38,8200.0,35.9395,35.9649,35.9395,35.9649,8200.0
2014-07-23 11:35:00,42.38,42.39,42.35,42.38,40200.0,35.9649,35.9734,35.9395,35.9649,40200.0
2014-07-23 11:40:00,42.37,42.37,42.35,42.35,43800.0,35.9564,35.9564,35.9395,35.9395,43800.0
2014-07-23 11:45:00,42.36,42.38,42.35,42.37,6400.0,35.9479,35.9649,35.9395,35.9564,6400.0
2014-07-23 11:50:00,42.38,42.38,42.36,42.38,29000.0,35.9649,35.9649,35.9479,35.9649,29000.0
2014-07-23 11:55:00,42.38,42.38,42.37,42.37,16600.0,35.9649,35.9649,35.9564,35.9564,16600.0
2014-07-23 12:00:00,42.37,42.38,42.34,42.34,18000.0,35.9564,35.9649,35.931,35.931,18000.0
2014-07-23 12:05:00,42.34,42.35,42.32,42.34,39600.0,35.931,35.9395,35.914,35.931,39600.0
2014-07-23 12:10:00,42.33,42.34,42.32,42.32,43000.0,35.9225,35.931,35.914,35.914,43000.0
2014-07-23 12:15:00,42.32,42.34,42.32,42.32,16400.0,35.914,35.931,35.914,35.914,16400.0
2014-07-23 12:20:00,42.32,42.34,42.32,42.33,8200.0,35.914,35.931,35.914,35.9225,8200.0
2014-07-23 12:25:00,42.33,42.33,42.29,42.29,70800.0,35.9225,35.9225,35.8885,35.8885,70800.0
2014-07-23 12:30:00,42.29,42.29,42.27,42.27,47400.0,35.8885,35.8885,35.8716,35.8716,47400.0
2014-07-23 12:35:00,42.27,42.27,42.23,42.23,62600.0,35.8716,35.8716,35.8376,35.8376,62600.0
2014-07-23 12:40:00,42.23,42.24,42.22,42.22,297400.0,35.8376,35.8461,35.8291,35.8291,297400.0
2014-07-23 12:45:00,42.23,42.23,42.21,42.22,5600.0,35.8376,35.8376,35.8206,35.8291,5600.0
2014-07-23 12:50:00,42.22,42.23,42.21,42.21,55800.0,35.8291,35.8376,35.8206,35.8206,55800.0
2014-07-23 12:55:00,42.2,42.23,42.2,42.23,49000.0,35.8122,35.8376,35.8122,35.8376,49000.0
2014-07-23 13:00:00,42.22,42.23,42.22,42.23,36400.0,35.8291,35.8376,35.8291,35.8376,36400.0
2014-07-23 13:05:00,42.23,42.23,42.21,42.22,48800.0,35.8376,35.8376,35.8206,35.8291,48800.0
2014-07-23 13:10:00,42.23,42.23,42.22,42.22,10800.0,35.8376,35.8376,35.8291,35.8291,10800.0
2014-07-23 13:15:00,42.22,42.26,42.22,42.25,11800.0,35.8291,35.8631,35.8291,35.8546,11800.0
2014-07-23 13:20:00,42.25,42.27,42.24,42.26,8400.0,35.8546,35.8716,35.8461,35.8631,8400.0
2014-07-23 13:25:00,42.27,42.27,42.26,42.27,10000.0,35.8716,35.8716,35.8631,35.8716,10000.0
2014-07-23 13:30:00,42.27,42.28,42.26,42.27,6200.0,35.8716,35.8801,35.8631,35.8716,6200.0
2014-07-23 13:35:00,42.27,42.31,42.27,42.29,14400.0,35.8716,35.9055,35.8716,35.8885,14400.0
2014-07-23 13:40:00,42.29,42.33,42.29,42.3,46600.0,35.8885,35.9225,35.8885,35.897,46600.0
2014-07-23 13:45:00,42.31,42.33,42.31,42.32,9400.0,35.9055,35.9225,35.9055,35.914,9400.0
2014-07-23 13:50:00,42.32,42.32,42.32,42.32,2800.0,35.914,35.914,35.914,35.914,2800.0
2014-07-23 13:55:00,42.32,42.33,42.32,42.33,4800.0,35.914,35.9225,35.914,35.9225,4800.0
2014-07-23 14:00:00,42.33,42.34,42.32,42.32,25000.0,35.9225,35.931,35.914,35.914,25000.0
2014-07-23 14:05:00,42.33,42.35,42.31,42.35,25400.0,35.9225,35.9395,35.9055,35.9395,25400.0
2014-07-23 14:10:00,42.35,42.35,42.32,42.32,40400.0,35.9395,35.9395,35.914,35.914,40400.0
2014-07-23 14:15:00,42.32,42.33,42.31,42.32,11800.0,35.914,35.9225,35.9055,35.914,11800.0
2014-07-23 14:20:00,42.32,42.32,42.32,42.32,2600.0,35.914,35.914,35.914,35.914,2600.0
2014-07-23 14:25:00,42.32,42.33,42.31,42.31,1800.0,35.914,35.9225,35.9055,35.9055,1800.0
2014-07-23 14:30:00,42.31,42.32,42.3,42.32,8400.0,35.9055,35.914,35.897,35.914,8400.0
2014-07-23 14:35:00,42.32,42.32,42.31,42.32,39200.0,35.914,35.914,35.9055,35.914,39200.0
2014-07-23 14:40:00,42.31,42.32,42.31,42.31,14800.0,35.9055,35.914,35.9055,35.9055,14800.0
2014-07-23 14:45:00,42.32,42.33,42.32,42.32,4800.0,35.914,35.9225,35.914,35.914,4800.0
2014-07-23 14:50:00,42.31,42.32,42.31,42.32,1800.0,35.9055,35.914,35.9055,35.914,1800.0
2014-07-23 14:55:00,42.32,42.34,42.32,42.34,2400.0,35.914,35.931,35.914,35.931,2400.0
2014-07-23 15:00:00,42.35,42.35,42.34,42.34,6600.0,35.9395,35.9395,35.931,35.931,6600.0
2014-07-23 15:05:00,42.34,42.35,42.34,42.34,3200.0,35.931,35.9395,35.931,35.931,3200.0
2014-07-23 15:10:00,42.34,42.35,42.34,42.35,11600.0,35.931,35.9395,35.931,35.9395,11600.0
2014-07-23 15:15:00,42.35,42.35,42.34,42.34,34600.0,35.9395,35.9395,35.931,35.931,34600.0
2014-07-23 15:20:00,42.34,42.35,42.34,42.35,26400.0,35.931,35.9395,35.931,35.9395,26400.0
2014-07-23 15:25:00,42.36,42.38,42.35,42.37,97000.0,35.9479,35.9649,35.9395,35.9564,97000.0
2014-07-23 15:30:00,42.37,42.37,42.35,42.35,25800.0,35.9564,35.9564,35.9395,35.9395,25800.0
2014-07-23 15:35:00,42.35,42.37,42.35,42.37,30200.0,35.9395,35.9564,35.9395,35.9564,30200.0
2014-07-23 15:40:00,42.37,42.38,42.35,42.37,54600.0,35.9564,35.9649,35.9395,35.9564,54600.0
2014-07-23 15:45:00,42.35,42.37,42.35,42.37,42000.0,35.9395,35.9564,35.9395,35.9564,42000.0
2014-07-23 15:50:00,42.36,42.38,42.35,42.38,134400.0,35.9479,35.9649,35.9395,35.9649,134400.0
2014-07-23 15:55:00,42.38,42.4,42.37,42.4,211600.0,35.9649,35.9819,35.9564,35.9819,211600.0
2014-07-24 09:30:00,42.42,42.59,42.42,42.57,36000.0,35.9989,36.1431,35.9989,36.1262,36000.0
2014-07-24 09:35:00,42.58,42.59,42.52,42.59,100200.0,36.1346,36.1431,36.0837,36.1431,100200.0
2014-07-24 09:40:00,42.6,42.65,42.56,42.65,22400.0,36.1516,36.194,36.1177,36.194,22400.0
2014-07-24 09:45:00,42.66,42.7,42.66,42.68,72800.0,36.2025,36.2365,36.2025,36.2195,72800.0
2014-07-24 09:50:00,42.67,42.68,42.6,42.65,127400.0,36.211,36.2195,36.1516,36.194,127400.0
2014-07-24 09:55:00,42.65,42.67,42.6,42.61,109000.0,36.194,36.211,36.1516,36.1601,109000.0
2014-07-24 10:00:00,42.61,42.69,42.53,42.66,76800.0,36.1601,36.228,36.0922,36.2025,76800.0
2014-07-24 10:05:00,42.66,42.71,42.63,42.71,123600.0,36.2025,36.245,36.1771,36.245,123600.0
2014-07-24 10:10:00,42.73,42.74,42.69,42.74,88000.0,36.2619,36.2704,36.228,36.2704,88000.0
2014-07-24 10:15:00,42.73,42.73,42.67,42.7,62600.0,36.2619,36.2619,36.211,36.2365,62600.0
2014-07-24 10:20:00,42.7,42.73,42.67,42.72,81400.0,36.2365,36.2619,36.211,36.2534,81400.0
2014-07-24 10:25:00,42.72,42.73,42.7,42.73,55400.0,36.2534,36.2619,36.2365,36.2619,55400.0
2014-07-24 10:30:00,42.74,42.76,42.72,42.72,58800.0,36.2704,36.2874,36.2534,36.2534,58800.0
2014-07-24 10:35:00,42.72,42.72,42.67,42.69,38800.0,36.2534,36.2534,36.211,36.228,38800.0
2014-07-24 10:40:00,42.66,42.7,42.66,42.69,9600.0,36.2025,36.2365,36.2025,36.228,9600.0
2014-07-24 10:45:00,42.68,42.69,42.66,42.67,25400.0,36.2195,36.228,36.2025,36.211,25400.0
2014-07-24 10:50:00,42.66,42.68,42.66,42.67,2400.0,36.2025,36.2195,36.2025,36.211,2400.0
2014-07-24 10:55:00,42.66,42.67,42.66,42.67,1800.0,36.2025,36.211,36.2025,36.211,1800.0
2014-07-24 11:00:00,42.67,42.69,42.67,42.68,32400.0,36.211,36.228,36.211,36.2195,32400.0
2014-07-24 11:05:00,42.68,42.71,42.66,42.7,18200.0,36.2195,36.245,36.2025,36.2365,18200.0
2014-07-24 11:10:00,42.71,42.76,42.69,42.74,42800.0,36.245,36.2874,36.228,36.2704,42800.0
2014-07-24 11:15:00,42.74,42.76,42.71,42.71,88000.0,36.2704,36.2874,36.245,36.245,88000.0
2014-07-24 11:20:00,42.72,42.76,42.71,42.73,27000.0,36.2534,36.2874,36.245,36.2619,27000.0
2014-07-24 11:25:00,42.73,42.74,42.7,42.71,39400.0,36.2619,36.2704,36.2365,36.245,39400.0
2014-07-24 11:30:00,42.71,42.71,42.7,42.71,63000.0,36.245,36.245,36.2365,36.245,63000.0
2014-07-24 11:35:00,42.72,42.72,42.66,42.66,68400.0,36.2534,36.2534,36.2025,36.2025,68400.0
2014-07-24 11:40:00,42.67,42.69,42.66,42.68,90400.0,36.211,36.228,36.2025,36.2195,90400.0
2014-07-24 11:45:00,42.68,42.73,42.67,42.72,38600.0,36.2195,36.2619,36.211,36.2534,38600.0
2014-07-24 11:50:00,42.73,42.77,42.73,42.75,188000.0,36.2619,36.2959,36.2619,36.2789,188000.0
2014-07-24 11:55:00,42.75,42.77,42.75,42.77,30800.0,36.2789,36.2959,36.2789,36.2959,30800.0
2014-07-24 12:00:00,42.77,42.8,42.77,42.78,19000.0,36.2959,36.3213,36.2959,36.3044,19000.0
2014-07-24 12:05:00,42.79,42.79,42.76,42.76,21600.0,36.3129,36.3129,36.2874,36.2874,21600.0
2014-07-24 12:10:00,42.76,42.77,42.74,42.74,37600.0,36.2874,36.2959,36.2704,36.2704,37600.0
2014-07-24 12:15:00,42.74,42.74,42.73,42.73,15400.0,36.2704,36.2704,36.2619,36.2619,15400.0
2014-07-24 12:20:00,42.73,42.75,42.71,42.72,20800.0,36.2619,36.2789,36.245,36.2534,20800.0
2014-07-24 12:25:00,42.73,42.76,42.73,42.74,22800.0,36.2619,36.2874,36.2619,36.2704,22800.0
2014-07-24 12:30:00,42.74,42.75,42.73,42.74,13800.0,36.2704,36.2789,36.2619,36.2704,13800.0
2014-07-24 12:35:00,42.74,42.74,42.73,42.73,5600.0,36.2704,36.2704,36.2619,36.2619,5600.0
2014-07-24 12:40:00,42.73,42.74,42.7,42.73,30200.0,36.2619,36.2704,36.2365,36.2619,30200.0
2014-07-24 12:45:00,42.73,42.74,42.71,42.72,38000.0,36.2619,36.2704,36.245,36.2534,38000.0
2014-07-24 12:50:00,42.72,42.73,42.71,42.73,29600.0,36.2534,36.2619,36.245,36.2619,29600.0
2014-07-24 12:55:00,42.72,42.73,42.71,42.72,39000.0,36.2534,36.2619,36.245,36.2534,39000.0
2014-07-24 13:00:00,42.72,42.73,42.66,42.67,71800.0,36.2534,36.2619,36.2025,36.211,71800.0
2014-07-24 13:05:00,42.66,42.66,42.62,42.63,82000.0,36.2025,36.2025,36.1686,36.1771,82000.0
2014-07-24 13:10:00,42.63,42.67,42.63,42.63,25400.0,36.1771,36.211,36.1771,36.1771,25400.0
2014-07-24 13:15:00,42.65,42.66,42.64,42.66,63400.0,36.194,36.2025,36.1856,36.2025,63400.0
2014-07-24 13:20:00,42.67,42.68,42.66,42.68,20200.0,36.211,36.2195,36.2025,36.2195,20200.0
2014-07-24 13:25:00,42.67,42.71,42.67,42.7,18400.0,36.211,36.245,36.211,36.2365,18400.0
2014-07-24 13:30:00,42.71,42.71,42.67,42.69,11800.0,36.245,36.245,36.211,36.228,11800.0
2014-07-24 13:35:00,42.68,42.69,42.66,42.66,13200.0,36.2195,36.228,36.2025,36.2025,13200.0
2014-07-24 13:40:00,42.66,42.69,42.66,42.67,37200.0,36.2025,36.228,36.2025,36.211,37200.0
2014-07-24 13:45:00,42.68,42.68,42.66,42.68,7800.0,36.2195,36.2195,36.2025,36.2195,7800.0
2014-07-24 13:50:00,42.68,42.69,42.68,42.69,19400.0,36.2195,36.228,36.2195,36.228,19400.0
2014-07-24 13:55:00,42.69,42.74,42.69,42.74,28600.0,36.228,36.2704,36.228,36.2704,28600.0
2014-07-24 14:00:00,42.74,42.74,42.72,42.74,23200.0,36.2704,36.2704,36.2534,36.2704,23200.0
2014-07-24 14:05:00,42.74,42.74,42.73,42.73,15400.0,36.2704,36.2704,36.2619,36.2619,15400.0
2014-07-24 14:10:00,42.74,42.76,42.74,42.75,38800.0,36.2704,36.2874,36.2704,36.2789,38800.0
2014-07-24 14:15:00,42.76,42.76,42.74,42.74,13400.0,36.2874,36.2874,36.2704,36.2704,13400.0
2014-07-24 14:20:00,42.74,42.75,42.73,42.74,39600.0,36.2704,36.2789,36.2619,36.2704,39600.0
2014-07-24 14:25:00,42.74,42.75,42.74,42.74,10200.0,36.2704,36.2789,36.2704,36.2704,10200.0
2014-07-24 14:30:00,42.74,42.74,42.7,42.7,28200.0,36.2704,36.2704,36.2365,36.2365,28200.0
2014-07-24 14:35:00,42.7,42.71,42.68,42.68,23000.0,36.2365,36.245,36.2195,36.2195,23000.0
2014-07-24 14:40:00,42.68,42.7,42.68,42.69,16800.0,36.2195,36.2365,36.2195,36.228,16800.0
2014-07-24 14:45:00,42.69,42.7,42.69,42.69,16600.0,36.228,36.2365,36.228,36.228,16600.0
2014-07-24 14:50:00,42.69,42.69,42.69,42.69,8600.0,36.228,36.228,36.228,36.228,8600.0
2014-07-24 14:55:00,42.7,42.72,42.68,42.68,18600.0,36.2365,36.2534,36.2195,36.2195,18600.0
2014-07-24 15:00:00,42.67,42.68,42.66,42.67,8600.0,36.211,36.2195,36.2025,36.211,8600.0
2014-07-24 15:05:00,42.67,42.68,42.67,42.68,18600.0,36.211,36.2195,36.211,36.2195,18600.0
2014-07-24 15:10:00,42.68,42.7,42.68,42.7,29200.0,36.2195,36.2365,36.2195,36.2365,29200.0
2014-07-24 15:15:00,42.7,42.71,42.69,42.7,16200.0,36.2365,36.245,36.228,36.2365,16200.0
2014-07-24 15:20:00,42.7,42.7,42.69,42.7,37000.0,36.2365,36.2365,36.228,36.2365,37000.0
2014-07-24 15:25:00,42.7,42.71,42.7,42.7,78200.0,36.2365,36.245,36.2365,36.2365,78200.0
2014-07-24 15:30:00,42.7,42.74,42.7,42.73,61200.0,36.2365,36.2704,36.2365,36.2619,61200.0
2014-07-24 15:35:00,42.73,42.74,42.73,42.73,89000.0,36.2619,36.2704,36.2619,36.2619,89000.0
2014-07-24 15:40:00,42.73,42.74,42.72,42.73,107400.0,36.2619,36.2704,36.2534,36.2619,107400.0
2014-07-24 15:45:00,42.74,42.74,42.73,42.74,78000.0,36.2704,36.2704,36.2619,36.2704,78000.0
2014-07-24 15:50:00,42.74,42.75,42.73,42.73,141800.0,36.2704,36.2789,36.2619,36.2619,141800.0
2014-07-24 15:55:00,42.73,42.74,42.68,42.68,277000.0,36.2619,36.2704,36.2195,36.2195,277000.0
2014-07-25 09:30:00,42.49,42.58,42.45,42.49,20200.0,36.0583,36.1346,36.0243,36.0583,20200.0
2014-07-25 09:35:00,42.48,42.5,42.37,42.47,56400.0,36.0498,36.0668,35.9564,36.0413,56400.0
2014-07-25 09:40:00,42.46,42.49,42.4,42.41,16600.0,36.0328,36.0583,35.9819,35.9904,16600.0
2014-07-25 09:45:00,42.4,42.41,42.37,42.4,15600.0,35.9819,35.9904,35.9564,35.9819,15600.0
2014-07-25 09:50:00,42.43,42.52,42.42,42.51,37600.0,36.0073,36.0837,35.9989,36.0752,37600.0
2014-07-25 09:55:00,42.52,42.52,42.45,42.47,26600.0,36.0837,36.0837,36.0243,36.0413,26600.0
2014-07-25 10:00:00,42.49,42.51,42.46,42.46,15000.0,36.0583,36.0752,36.0328,36.0328,15000.0
2014-07-25 10:05:00,42.45,42.46,42.42,42.45,27200.0,36.0243,36.0328,35.9989,36.0243,27200.0
2014-07-25 10:10:00,42.43,42.45,42.43,42.44,20400.0,36.0073,36.0243,36.0073,36.0158,20400.0
2014-07-25 10:15:00,42.44,42.46,42.44,42.46,4000.0,36.0158,36.0328,36.0158,36.0328,4000.0
2014-07-25 10:20:00,42.47,42.49,42.46,42.47,3400.0,36.0413,36.0583,36.0328,36.0413,3400.0
2014-07-25 10:25:00,42.48,42.48,42.43,42.44,2400.0,36.0498,36.0498,36.0073,36.0158,2400.0
2014-07-25 10:30:00,42.44,42.45,42.38,42.39,33600.0,36.0158,36.0243,35.9649,35.9734,33600.0
2014-07-25 10:35:00,42.4,42.42,42.38,42.4,18400.0,35.9819,35.9989,35.9649,35.9819,18400.0
2014-07-25 10:40:00,42.39,42.4,42.37,42.4,21800.0,35.9734,35.9819,35.9564,35.9819,21800.0
2014-07-25 10:45:00,42.41,42.44,42.39,42.43,31600.0,35.9904,36.0158,35.9734,36.0073,31600.0
2014-07-25 10:50:00,42.44,42.44,42.4,42.4,5400.0,36.0158,36.0158,35.9819,35.9819,5400.0
2014-07-25 10:55:00,42.41,42.41,42.35,42.37,18400.0,35.9904,35.9904,35.9395,35.9564,18400.0
2014-07-25 11:00:00,42.37,42.37,42.32,42.35,16000.0,35.9564,35.9564,35.914,35.9395,16000.0
2014-07-25 11:05:00,42.34,42.36,42.32,42.35,18200.0,35.931,35.9479,35.914,35.9395,18200.0
2014-07-25 11:10:00,42.34,42.35,42.34,42.35,3400.0,35.931,35.9395,35.931,35.9395,3400.0
2014-07-25 11:15:00,42.32,42.34,42.32,42.34,2000.0,35.914,35.931,35.914,35.931,2000.0
2014-07-25 11:20:00,42.33,42.33,42.25,42.26,41000.0,35.9225,35.9225,35.8546,35.8631,41000.0
2014-07-25 11:25:00,42.25,42.3,42.24,42.27,117800.0,35.8546,35.897,35.8461,35.8716,117800.0
2014-07-25 11:30:00,42.27,42.29,42.26,42.28,63600.0,35.8716,35.8885,35.8631,35.8801,63600.0
2014-07-25 11:35:00,42.27,42.28,42.26,42.27,14800.0,35.8716,35.8801,35.8631,35.8716,14800.0
2014-07-25 11:40:00,42.27,42.29,42.27,42.29,11400.0,35.8716,35.8885,35.8716,35.8885,11400.0
2014-07-25 11:45:00,42.28,42.29,42.27,42.27,80200.0,35.8801,35.8885,35.8716,35.8716,80200.0
2014-07-25 11:50:00,42.27,42.27,42.24,42.26,89200.0,35.8716,35.8716,35.8461,35.8631,89200.0
2014-07-25 11:55:00,42.26,42.26,42.23,42.24,34800.0,35.8631,35.8631,35.8376,35.8461,34800.0
2014-07-25 12:00:00,42.24,42.26,42.23,42.26,19000.0,35.8461,35.8631,35.8376,35.8631,19000.0
2014-07-25 12:05:00,42.26,42.27,42.26,42.27,5000.0,35.8631,35.8716,35.8631,35.8716,5000.0
2014-07-25 12:10:00,42.27,42.27,42.26,42.27,11400.0,35.8716,35.8716,35.8631,35.8716,11400.0
2014-07-25 12:15:00,42.26,42.27,42.26,42.27,15400.0,35.8631,35.8716,35.8631,35.8716,15400.0
2014-07-25 12:20:00,42.27,42.27,42.25,42.26,16000.0,35.8716,35.8716,35.8546,35.8631,16000.0
2014-07-25 12:25:00,42.27,42.27,42.24,42.24,56600.0,35.8716,35.8716,35.8461,35.8461,56600.0
2014-07-25 12:30:00,42.24,42.24,42.21,42.22,75000.0,35.8461,35.8461,35.8206,35.8291,75000.0
2014-07-25 12:35:00,42.21,42.24,42.21,42.24,39600.0,35.8206,35.8461,35.8206,35.8461,39600.0
2014-07-25 12:40:00,42.24,42.24,42.24,42.24,3000.0,35.8461,35.8461,35.8461,35.8461,3000.0
2014-07-25 12:45:00,42.24,42.27,42.24,42.25,47400.0,35.8461,35.8716,35.8461,35.8546,47400.0
2014-07-25 12:50:00,42.26,42.26,42.25,42.25,8800.0,35.8631,35.8631,35.8546,35.8546,8800.0
2014-07-25 12:55:00,42.25,42.26,42.25,42.26,7800.0,35.8546,35.8631,35.8546,35.8631,7800.0
2014-07-25 13:00:00,42.26,42.26,42.23,42.24,34000.0,35.8631,35.8631,35.8376,35.8461,34000.0
2014-07-25 13:05:00,42.24,42.24,42.23,42.23,9000.0,35.8461,35.8461,35.8376,35.8376,9000.0
2014-07-25 13:10:00,42.24,42.25,42.23,42.25,17000.0,35.8461,35.8546,35.8376,35.8546,17000.0
2014-07-25 13:15:00,42.24,42.24,42.22,42.23,20800.0,35.8461,35.8461,35.8291,35.8376,20800.0
2014-07-25 13:20:00,42.23,42.23,42.22,42.23,15600.0,35.8376,35.8376,35.8291,35.8376,15600.0
2014-07-25 13:25:00,42.23,42.25,42.23,42.25,10600.0,35.8376,35.8546,35.8376,35.8546,10600.0
2014-07-25 13:30:00,42.24,42.24,42.2,42.2,53600.0,35.8461,35.8461,35.8122,35.8122,53600.0
2014-07-25 13:35:00,42.2,42.24,42.19,42.23,25200.0,35.8122,35.8461,35.8037,35.8376,25200.0
2014-07-25 13:40:00,42.23,42.24,42.22,42.23,6400.0,35.8376,35.8461,35.8291,35.8376,6400.0
2014-07-25 13:45:00,42.22,42.24,42.22,42.24,4000.0,35.8291,35.8461,35.8291,35.8461,4000.0
2014-07-25 13:50:00,42.24,42.24,42.22,42.22,4800.0,35.8461,35.8461,35.8291,35.8291,4800.0
2014-07-25 13:55:00,42.22,42.23,42.2,42.2,15600.0,35.8291,35.8376,35.8122,35.8122,15600.0
2014-07-25 14:00:00,42.2,42.2,42.17,42.18,69400.0,35.8122,35.8122,35.7867,35.7952,69400.0
2014-07-25 14:05:00,42.18,42.2,42.17,42.19,85400.0,35.7952,35.8122,35.7867,35.8037,85400.0
2014-07-25 14:10:00,42.2,42.21,42.19,42.21,19800.0,35.8122,35.8206,35.8037,35.8206,19800.0
2014-07-25 14:15:00,42.21,42.24,42.21,42.24,31800.0,35.8206,35.8461,35.8206,35.8461,31800.0
2014-07-25 14:20:00,42.24,42.24,42.24,42.24,7800.0,35.8461,35.8461,35.8461,35.8461,7800.0
2014-07-25 14:25:00,42.23,42.26,42.23,42.26,6000.0,35.8376,35.8631,35.8376,35.8631,6000.0
2014-07-25 14:30:00,42.25,42.25,42.24,42.24,11200.0,35.8546,35.8546,35.8461,35.8461,11200.0
2014-07-25 14:35:00,42.24,42.24,42.23,42.23,18200.0,35.8461,35.8461,35.8376,35.8376,18200.0
2014-07-25 14:40:00,42.24,42.24,42.24,42.24,9000.0,35.8461,35.8461,35.8461,35.8461,9000.0
2014-07-25 14:45:00,42.24,42.25,42.24,42.24,28400.0,35.8461,35.8546,35.8461,35.8461,28400.0
2014-07-25 14:50:00,42.24,42.24,42.22,42.23,24200.0,35.8461,35.8461,35.8291,35.8376,24200.0
2014-07-25 14:55:00,42.22,42.24,42.22,42.24,37400.0,35.8291,35.8461,35.8291,35.8461,37400.0
2014-07-25 15:00:00,42.24,42.24,42.21,42.21,54000.0,35.8461,35.8461,35.8206,35.8206,54000.0
2014-07-25 15:05:00,42.2,42.21,42.2,42.2,27800.0,35.8122,35.8206,35.8122,35.8122,27800.0
2014-07-25 15:10:00,42.21,42.23,42.21,42.21,33000.0,35.8206,35.8376,35.8206,35.8206,33000.0
2014-07-25 15:15:00,42.21,42.22,42.2,42.2,67200.0,35.8206,35.8291,35.8122,35.8122,67200.0
2014-07-25 15:20:00,42.2,42.22,42.2,42.2,68800.0,35.8122,35.8291,35.8122,35.8122,68800.0
2014-07-25 15:25:00,42.19,42.19,42.18,42.19,67200.0,35.8037,35.8037,35.7952,35.8037,67200.0
2014-07-25 15:30:00,42.19,42.19,42.16,42.16,98400.0,35.8037,35.8037,35.7782,35.7782,98400.0
2014-07-25 15:35:00,42.15,42.17,42.15,42.15,80800.0,35.7697,35.7867,35.7697,35.7697,80800.0
2014-07-25 15:40:00,42.15,42.17,42.15,42.17,76800.0,35.7697,35.7867,35.7697,35.7867,76800.0
2014-07-25 15:45:00,42.17,42.18,42.15,42.17,247600.0,35.7867,35.7952,35.7697,35.7867,247600.0
2014-07-25 15:50:00,42.17,42.18,42.16,42.17,398800.0,35.7867,35.7952,35.7782,35.7867,398800.0
2014-07-25 15:55:00,42.17,42.17,42.15,42.16,337600.0,35.7867,35.7867,35.7697,35.7782,337600.0
2014-07-28 09:30:00,42.27,42.3,42.22,42.27,30200.0,35.8716,35.897,35.8291,35.8716,30200.0
2014-07-28 09:35:00,42.3,42.34,42.23,42.23,14600.0,35.897,35.931,35.8376,35.8376,14600.0
2014-07-28 09:40:00,42.2,42.24,42.15,42.16,20600.0,35.8122,35.8461,35.7697,35.7782,20600.0
2014-07-28 09:45:00,42.15,42.21,42.13,42.16,43400.0,35.7697,35.8206,35.7528,35.7782,43400.0
2014-07-28 09:50:00,42.16,42.24,42.13,42.2,79000.0,35.7782,35.8461,35.7528,35.8122,79000.0
2014-07-28 09:55:00,42.21,42.22,42.16,42.19,67600.0,35.8206,35.8291,35.7782,35.8037,67600.0
2014-07-28 10:00:00,42.16,42.18,42.07,42.09,612200.0,35.7782,35.7952,35.7018,35.7188,612200.0
2014-07-28 10:05:00,42.1,42.14,42.09,42.12,10600.0,35.7273,35.7612,35.7188,35.7443,10600.0
2014-07-28 10:10:00,42.1,42.13,42.1,42.12,8000.0,35.7273,35.7528,35.7273,35.7443,8000.0
2014-07-28 10:15:00,42.12,42.12,41.99,42.01,50800.0,35.7443,35.7443,35.6339,35.6509,50800.0
2014-07-28 10:20:00,42.0,42.01,41.96,42.01,24600.0,35.6424,35.6509,35.6085,35.6509,24600.0
2014-07-28 10:25:00,42.02,42.05,42.02,42.02,16200.0,35.6594,35.6849,35.6594,35.6594,16200.0
2014-07-28 10:30:00,42.04,42.04,41.99,41.99,13000.0,35.6764,35.6764,35.6339,35.6339,13000.0
2014-07-28 10:35:00,41.98,42.05,41.96,42.05,8200.0,35.6255,35.6849,35.6085,35.6849,8200.0
2014-07-28 10:40:00,42.05,42.09,42.03,42.09,6200.0,35.6849,35.7188,35.6679,35.7188,6200.0
2014-07-28 10:45:00,42.09,42.13,42.09,42.12,32000.0,35.7188,35.7528,35.7188,35.7443,32000.0
2014-07-28 10:50:00,42.1,42.12,42.09,42.09,99000.0,35.7273,35.7443,35.7188,35.7188,99000.0
2014-07-28 10:55:00,42.1,42.1,42.05,42.05,11600.0,35.7273,35.7273,35.6849,35.6849,11600.0
2014-07-28 11:00:00,42.04,42.08,42.04,42.08,8200.0,35.6764,35.7103,35.6764,35.7103,8200.0
2014-07-28 11:05:00,42.09,42.09,42.07,42.07,35200.0,35.7188,35.7188,35.7018,35.7018,35200.0
2014-07-28 11:10:00,42.09,42.13,42.09,42.1,14400.0,35.7188,35.7528,35.7188,35.7273,14400.0
2014-07-28 11:15:00,42.1,42.11,42.08,42.11,10200.0,35.7273,35.7358,35.7103,35.7358,10200.0
2014-07-28 11:20:00,42.11,42.13,42.1,42.12,10400.0,35.7358,35.7528,35.7273,35.7443,10400.0
2014-07-28 11:25:00,42.12,42.17,42.12,42.16,17400.0,35.7443,35.7867,35.7443,35.7782,17400.0
2014-07-28 11:30:00,42.16,42.17,42.12,42.12,15200.0,35.7782,35.7867,35.7443,35.7443,15200.0
2014-07-28 11:35:00,42.13,42.13,42.12,42.13,13400.0,35.7528,35.7528,35.7443,35.7528,13400.0
2014-07-28 11:40:00,42.13,42.13,42.12,42.12,8600.0,35.7528,35.7528,35.7443,35.7443,8600.0
2014-07-28 11:45:00,42.13,42.13,42.09,42.1,21800.0,35.7528,35.7528,35.7188,35.7273,21800.0
2014-07-28 11:50:00,42.1,42.13,42.1,42.11,4600.0,35.7273,35.7528,35.7273,35.7358,4600.0
2014-07-28 11:55:00,42.12,42.13,42.1,42.13,13600.0,35.7443,35.7528,35.7273,35.7528,13600.0
2014-07-28 12:00:00,42.13,42.15,42.1,42.1,28000.0,35.7528,35.7697,35.7273,35.7273,28000.0
2014-07-28 12:05:00,42.1,42.14,42.1,42.14,8600.0,35.7273,35.7612,35.7273,35.7612,8600.0
2014-07-28 12:10:00,42.14,42.14,42.09,42.1,14000.0,35.7612,35.7612,35.7188,35.7273,14000.0
2014-07-28 12:15:00,42.1,42.12,42.1,42.11,9400.0,35.7273,35.7443,35.7273,35.7358,9400.0
2014-07-28 12:20:00,42.12,42.12,42.09,42.11,7400.0,35.7443,35.7443,35.7188,35.7358,7400.0
2014-07-28 12:25:00,42.1,42.11,42.1,42.1,11800.0,35.7273,35.7358,35.7273,35.7273,11800.0
2014-07-28 12:30:00,42.1,42.12,42.09,42.09,7400.0,35.7273,35.7443,35.7188,35.7188,7400.0
2014-07-28 12:35:00,42.09,42.11,42.08,42.08,55200.0,35.7188,35.7358,35.7103,35.7103,55200.0
2014-07-28 12:40:00,42.08,42.11,42.07,42.11,5200.0,35.7103,35.7358,35.7018,35.7358,5200.0
2014-07-28 12:45:00,42.1,42.15,42.1,42.13,20000.0,35.7273,35.7697,35.7273,35.7528,20000.0
2014-07-28 12:50:00,42.13,42.16,42.12,42.13,25400.0,35.7528,35.7782,35.7443,35.7528,25400.0
2014-07-28 12:55:00,42.13,42.17,42.12,42.16,7800.0,35.7528,35.7867,35.7443,35.7782,7800.0
2014-07-28 13:00:00,42.15,42.15,42.13,42.14,6600.0,35.7697,35.7697,35.7528,35.7612,6600.0
2014-07-28 13:05:00,42.14,42.17,42.13,42.17,14000.0,35.7612,35.7867,35.7528,35.7867,14000.0
2014-07-28 13:10:00,42.17,42.21,42.17,42.2,93000.0,35.7867,35.8206,35.7867,35.8122,93000.0
2014-07-28 13:15:00,42.2,42.23,42.2,42.2,48000.0,35.8122,35.8376,35.8122,35.8122,48000.0
2014-07-28 13:20:00,42.2,42.26,42.2,42.26,4600.0,35.8122,35.8631,35.8122,35.8631,4600.0
2014-07-28 13:25:00,42.26,42.27,42.23,42.24,89600.0,35.8631,35.8716,35.8376,35.8461,89600.0
2014-07-28 13:30:00,42.24,42.27,42.24,42.27,21600.0,35.8461,35.8716,35.8461,35.8716,21600.0
2014-07-28 13:35:00,42.27,42.3,42.25,42.3,35600.0,35.8716,35.897,35.8546,35.897,35600.0
2014-07-28 13:40:00,42.3,42.3,42.27,42.29,50200.0,35.897,35.897,35.8716,35.8885,50200.0
2014-07-28 13:45:00,42.29,42.29,42.26,42.27,57200.0,35.8885,35.8885,35.8631,35.8716,57200.0
2014-07-28 13:50:00,42.27,42.27,42.24,42.24,13600.0,35.8716,35.8716,35.8461,35.8461,13600.0
2014-07-28 13:55:00,42.24,42.26,42.24,42.24,11800.0,35.8461,35.8631,35.8461,35.8461,11800.0
2014-07-28 14:00:00,42.26,42.26,42.24,42.24,8800.0,35.8631,35.8631,35.8461,35.8461,8800.0
2014-07-28 14:05:00,42.24,42.27,42.24,42.26,19600.0,35.8461,35.8716,35.8461,35.8631,19600.0
2014-07-28 14:10:00,42.26,42.28,42.24,42.24,20600.0,35.8631,35.8801,35.8461,35.8461,20600.0
2014-07-28 14:15:00,42.24,42.26,42.21,42.22,5200.0,35.8461,35.8631,35.8206,35.8291,5200.0
2014-07-28 14:20:00,42.22,42.23,42.21,42.22,9000.0,35.8291,35.8376,35.8206,35.8291,9000.0
2014-07-28 14:25:00,42.21,42.22,42.2,42.21,6800.0,35.8206,35.8291,35.8122,35.8206,6800.0
2014-07-28 14:30:00,42.21,42.21,42.18,42.2,9000.0,35.8206,35.8206,35.7952,35.8122,9000.0
2014-07-28 14:35:00,42.2,42.21,42.19,42.19,8400.0,35.8122,35.8206,35.8037,35.8037,8400.0
2014-07-28 14:40:00,42.19,42.19,42.14,42.15,8400.0,35.8037,35.8037,35.7612,35.7697,8400.0
2014-07-28 14:45:00,42.15,42.18,42.15,42.17,9400.0,35.7697,35.7952,35.7697,35.7867,9400.0
2014-07-28 14:50:00,42.17,42.19,42.16,42.16,29800.0,35.7867,35.8037,35.7782,35.7782,29800.0
2014-07-28 14:55:00,42.15,42.18,42.15,42.18,7800.0,35.7697,35.7952,35.7697,35.7952,7800.0
2014-07-28 15:00:00,42.17,42.18,42.15,42.15,10600.0,35.7867,35.7952,35.7697,35.7697,10600.0
2014-07-28 15:05:00,42.15,42.19,42.15,42.18,12800.0,35.7697,35.8037,35.7697,35.7952,12800.0
2014-07-28 15:10:00,42.17,42.19,42.15,42.19,25000.0,35.7867,35.8037,35.7697,35.8037,25000.0
2014-07-28 15:15:00,42.19,42.19,42.16,42.19,13200.0,35.8037,35.8037,35.7782,35.8037,13200.0
2014-07-28 15:20:00,42.19,42.2,42.18,42.18,12800.0,35.8037,35.8122,35.7952,35.7952,12800.0
2014-07-28 15:25:00,42.18,42.18,42.16,42.16,19600.0,35.7952,35.7952,35.7782,35.7782,19600.0
2014-07-28 15:30:00,42.16,42.17,42.15,42.16,32000.0,35.7782,35.7867,35.7697,35.7782,32000.0
2014-07-28 15:35:00,42.16,42.16,42.13,42.13,28000.0,35.7782,35.7782,35.7528,35.7528,28000.0
2014-07-28 15:40:00,42.13,42.19,42.13,42.18,109600.0,35.7528,35.8037,35.7528,35.7952,109600.0
2014-07-28 15:45:00,42.18,42.18,42.16,42.16,43800.0,35.7952,35.7952,35.7782,35.7782,43800.0
2014-07-28 15:50:00,42.16,42.17,42.13,42.14,101200.0,35.7782,35.7867,35.7528,35.7612,101200.0
2014-07-28 15:55:00,42.14,42.15,42.13,42.13,234000.0,35.7612,35.7697,35.7528,35.7528,234000.0
2014-07-29 09:30:00,42.17,42.22,42.13,42.16,13200.0,35.7867,35.8291,35.7528,35.7782,13200.0
2014-07-29 09:35:00,42.16,42.16,42.11,42.12,13600.0,35.7782,35.7782,35.7358,35.7443,13600.0
2014-07-29 09:40:00,42.1,42.18,42.09,42.17,10800.0,35.7273,35.7952,35.7188,35.7867,10800.0
2014-07-29 09:45:00,42.17,42.23,42.17,42.21,8200.0,35.7867,35.8376,35.7867,35.8206,8200.0
2014-07-29 09:50:00,42.21,42.29,42.21,42.27,50000.0,35.8206,35.8885,35.8206,35.8716,50000.0
2014-07-29 09:55:00,42.26,42.28,42.23,42.24,41000.0,35.8631,35.8801,35.8376,35.8461,41000.0
2014-07-29 10:00:00,42.24,42.27,42.21,42.25,328600.0,35.8461,35.8716,35.8206,35.8546,328600.0
2014-07-29 10:05:00,42.25,42.33,42.24,42.31,18400.0,35.8546,35.9225,35.8461,35.9055,18400.0
2014-07-29 10:10:00,42.29,42.29,42.26,42.29,22600.0,35.8885,35.8885,35.8631,35.8885,22600.0
2014-07-29 10:15:00,42.29,42.3,42.26,42.26,7600.0,35.8885,35.897,35.8631,35.8631,7600.0
2014-07-29 10:20:00,42.28,42.29,42.27,42.28,9000.0,35.8801,35.8885,35.8716,35.8801,9000.0
2014-07-29 10:25:00,42.28,42.3,42.27,42.29,8200.0,35.8801,35.897,35.8716,35.8885,8200.0
2014-07-29 10:30:00,42.3,42.31,42.27,42.29,18200.0,35.897,35.9055,35.8716,35.8885,18200.0
2014-07-29 10:35:00,42.29,42.32,42.27,42.32,8800.0,35.8885,35.914,35.8716,35.914,8800.0
2014-07-29 10:40:00,42.33,42.36,42.33,42.36,7800.0,35.9225,35.9479,35.9225,35.9479,7800.0
2014-07-29 10:45:00,42.35,42.35,42.35,42.35,3200.0,35.9395,35.9395,35.9395,35.9395,3200.0
2014-07-29 10:50:00,42.37,42.37,42.3,42.31,12400.0,35.9564,35.9564,35.897,35.9055,12400.0
2014-07-29 10:55:00,42.32,42.33,42.3,42.33,10000.0,35.914,35.9225,35.897,35.9225,10000.0
2014-07-29 11:00:00,42.32,42.33,42.27,42.29,10600.0,35.914,35.9225,35.8716,35.8885,10600.0
2014-07-29 11:05:00,42.28,42.28,42.19,42.19,16000.0,35.8801,35.8801,35.8037,35.8037,16000.0
2014-07-29 11:10:00,42.2,42.23,42.17,42.22,6200.0,35.8122,35.8376,35.7867,35.8291,6200.0
2014-07-29 11:15:00,42.22,42.26,42.22,42.25,11600.0,35.8291,35.8631,35.8291,35.8546,11600.0
2014-07-29 11:20:00,42.25,42.27,42.25,42.27,3000.0,35.8546,35.8716,35.8546,35.8716,3000.0
2014-07-29 11:25:00,42.24,42.25,42.22,42.23,16600.0,35.8461,35.8546,35.8291,35.8376,16600.0
2014-07-29 11:30:00,42.22,42.22,42.15,42.15,26800.0,35.8291,35.8291,35.7697,35.7697,26800.0
2014-07-29 11:35:00,42.15,42.17,42.12,42.15,12400.0,35.7697,35.7867,35.7443,35.7697,12400.0
2014-07-29 11:40:00,42.16,42.22,42.16,42.2,13800.0,35.7782,35.8291,35.7782,35.8122,13800.0
2014-07-29 11:45:00,42.21,42.24,42.21,42.24,13000.0,35.8206,35.8461,35.8206,35.8461,13000.0
2014-07-29 11:50:00,42.24,42.24,42.21,42.21,4800.0,35.8461,35.8461,35.8206,35.8206,4800.0
2014-07-29 11:55:00,42.21,42.25,42.21,42.25,19000.0,35.8206,35.8546,35.8206,35.8546,19000.0
2014-07-29 12:00:00,42.26,42.26,42.23,42.25,11400.0,35.8631,35.8631,35.8376,35.8546,11400.0
2014-07-29 12:05:00,42.25,42.26,42.24,42.25,4800.0,35.8546,35.8631,35.8461,35.8546,4800.0
2014-07-29 12:10:00,42.24,42.3,42.24,42.3,11800.0,35.8461,35.897,35.8461,35.897,11800.0
2014-07-29 12:15:00,42.3,42.3,42.28,42.29,7400.0,35.897,35.897,35.8801,35.8885,7400.0
2014-07-29 12:20:00,42.27,42.33,42.27,42.32,6200.0,35.8716,35.9225,35.8716,35.914,6200.0
2014-07-29 12:25:00,42.33,42.34,42.32,42.33,8000.0,35.9225,35.931,35.914,35.9225,8000.0
2014-07-29 12:30:00,42.33,42.33,42.31,42.32,6200.0,35.9225,35.9225,35.9055,35.914,6200.0
2014-07-29 12:35:00,42.33,42.35,42.32,42.35,4400.0,35.9225,35.9395,35.914,35.9395,4400.0
2014-07-29 12:40:00,42.35,42.35,42.34,42.35,7000.0,35.9395,35.9395,35.931,35.9395,7000.0
2014-07-29 12:45:00,42.35,42.38,42.35,42.37,8400.0,35.9395,35.9649,35.9395,35.9564,8400.0
2014-07-29 12:50:00,42.37,42.39,42.37,42.38,5400.0,35.9564,35.9734,35.9564,35.9649,5400.0
2014-07-29 12:55:00,42.38,42.4,42.38,42.39,5200.0,35.9649,35.9819,35.9649,35.9734,5200.0
2014-07-29 13:00:00,42.39,42.4,42.37,42.37,3200.0,35.9734,35.9819,35.9564,35.9564,3200.0
2014-07-29 13:05:00,42.37,42.38,42.37,42.38,58200.0,35.9564,35.9649,35.9564,35.9649,58200.0
2014-07-29 13:10:00,42.38,42.38,42.38,42.38,52600.0,35.9649,35.9649,35.9649,35.9649,52600.0
2014-07-29 13:15:00,42.38,42.39,42.38,42.39,41800.0,35.9649,35.9734,35.9649,35.9734,41800.0
2014-07-29 13:20:00,42.39,42.41,42.39,42.4,32600.0,35.9734,35.9904,35.9734,35.9819,32600.0
2014-07-29 13:25:00,42.4,42.4,42.38,42.38,83400.0,35.9819,35.9819,35.9649,35.9649,83400.0
2014-07-29 13:30:00,42.39,42.41,42.39,42.41,37200.0,35.9734,35.9904,35.9734,35.9904,37200.0
2014-07-29 13:35:00,42.41,42.41,42.4,42.41,13000.0,35.9904,35.9904,35.9819,35.9904,13000.0
2014-07-29 13:40:00,42.4,42.41,42.4,42.41,42200.0,35.9819,35.9904,35.9819,35.9904,42200.0
2014-07-29 13:45:00,42.41,42.41,42.41,42.41,12800.0,35.9904,35.9904,35.9904,35.9904,12800.0
2014-07-29 13:50:00,42.41,42.41,42.41,42.41,13600.0,35.9904,35.9904,35.9904,35.9904,13600.0
2014-07-29 13:55:00,42.41,42.41,42.39,42.4,18800.0,35.9904,35.9904,35.9734,35.9819,18800.0
2014-07-29 14:00:00,42.4,42.4,42.4,42.4,3600.0,35.9819,35.9819,35.9819,35.9819,3600.0
2014-07-29 14:05:00,42.4,42.4,42.36,42.37,24600.0,35.9819,35.9819,35.9479,35.9564,24600.0
2014-07-29 14:10:00,42.37,42.38,42.35,42.38,33800.0,35.9564,35.9649,35.9395,35.9649,33800.0
2014-07-29 14:15:00,42.38,42.38,42.31,42.31,99600.0,35.9649,35.9649,35.9055,35.9055,99600.0
2014-07-29 14:20:00,42.31,42.31,42.25,42.26,24200.0,35.9055,35.9055,35.8546,35.8631,24200.0
2014-07-29 14:25:00,42.26,42.27,42.22,42.26,13800.0,35.8631,35.8716,35.8291,35.8631,13800.0
2014-07-29 14:30:00,42.27,42.3,42.27,42.27,6600.0,35.8716,35.897,35.8716,35.8716,6600.0
2014-07-29 14:35:00,42.27,42.27,42.23,42.23,19200.0,35.8716,35.8716,35.8376,35.8376,19200.0
2014-07-29 14:40:00,42.22,42.27,42.22,42.25,66800.0,35.8291,35.8716,35.8291,35.8546,66800.0
2014-07-29 14:45:00,42.24,42.27,42.24,42.27,8200.0,35.8461,35.8716,35.8461,35.8716,8200.0
2014-07-29 14:50:00,42.26,42.26,42.23,42.25,11000.0,35.8631,35.8631,35.8376,35.8546,11000.0
2014-07-29 14:55:00,42.25,42.26,42.23,42.23,12600.0,35.8546,35.8631,35.8376,35.8376,12600.0
2014-07-29 15:00:00,42.22,42.24,42.2,42.24,30200.0,35.8291,35.8461,35.8122,35.8461,30200.0
2014-07-29 15:05:00,42.24,42.24,42.22,42.22,31400.0,35.8461,35.8461,35.8291,35.8291,31400.0
2014-07-29 15:10:00,42.23,42.24,42.21,42.24,51000.0,35.8376,35.8461,35.8206,35.8461,51000.0
2014-07-29 15:15:00,42.24,42.24,42.21,42.22,47400.0,35.8461,35.8461,35.8206,35.8291,47400.0
2014-07-29 15:20:00,42.22,42.24,42.22,42.22,160000.0,35.8291,35.8461,35.8291,35.8291,160000.0
2014-07-29 15:25:00,42.22,42.24,42.2,42.2,26800.0,35.8291,35.8461,35.8122,35.8122,26800.0
2014-07-29 15:30:00,42.2,42.22,42.19,42.21,29800.0,35.8122,35.8291,35.8037,35.8206,29800.0
2014-07-29 15:35:00,42.21,42.23,42.2,42.21,24800.0,35.8206,35.8376,35.8122,35.8206,24800.0
2014-07-29 15:40:00,42.21,42.22,42.16,42.17,55600.0,35.8206,35.8291,35.7782,35.7867,55600.0
2014-07-29 15:45:00,42.16,42.17,42.13,42.16,79000.0,35.7782,35.7867,35.7528,35.7782,79000.0
2014-07-29 15:50:00,42.16,42.16,42.12,42.12,50400.0,35.7782,35.7782,35.7443,35.7443,50400.0
2014-07-29 15:55:00,42.12,42.13,42.1,42.13,207600.0,35.7443,35.7528,35.7273,35.7528,207600.0
2014-07-30 09:30:00,42.3,42.35,42.22,42.24,30200.0,35.897,35.9395,35.8291,35.8461,30200.0
2014-07-30 09:35:00,42.27,42.29,42.22,42.22,19600.0,35.8716,35.8885,35.8291,35.8291,19600.0
2014-07-30 09:40:00,42.24,42.3,42.24,42.27,7200.0,35.8461,35.897,35.8461,35.8716,7200.0
2014-07-30 09:45:00,42.28,42.33,42.26,42.32,13000.0,35.8801,35.9225,35.8631,35.914,13000.0
2014-07-30 09:50:00,42.34,42.38,42.27,42.29,11000.0,35.931,35.9649,35.8716,35.8885,11000.0
2014-07-30 09:55:00,42.29,42.34,42.28,42.29,49000.0,35.8885,35.931,35.8801,35.8885,49000.0
2014-07-30 10:00:00,42.28,42.31,42.2,42.23,23600.0,35.8801,35.9055,35.8122,35.8376,23600.0
2014-07-30 10:05:00,42.23,42.24,42.19,42.23,17400.0,35.8376,35.8461,35.8037,35.8376,17400.0
2014-07-30 10:10:00,42.23,42.26,42.23,42.25,6400.0,35.8376,35.8631,35.8376,35.8546,6400.0
2014-07-30 10:15:00,42.24,42.35,42.24,42.35,9600.0,35.8461,35.9395,35.8461,35.9395,9600.0
2014-07-30 10:20:00,42.34,42.37,42.33,42.34,15000.0,35.931,35.9564,35.9225,35.931,15000.0
2014-07-30 10:25:00,42.31,42.37,42.3,42.34,19000.0,35.9055,35.9564,35.897,35.931,19000.0
2014-07-30 10:30:00,42.35,42.37,42.3,42.31,27000.0,35.9395,35.9564,35.897,35.9055,27000.0
2014-07-30 10:35:00,42.32,42.37,42.29,42.29,15000.0,35.914,35.9564,35.8885,35.8885,15000.0
2014-07-30 10:40:00,42.3,42.33,42.24,42.24,25200.0,35.897,35.9225,35.8461,35.8461,25200.0
2014-07-30 10:45:00,42.23,42.27,42.21,42.26,31800.0,35.8376,35.8716,35.8206,35.8631,31800.0
2014-07-30 10:50:00,42.25,42.36,42.25,42.36,330600.0,35.8546,35.9479,35.8546,35.9479,330600.0
2014-07-30 10:55:00,42.35,42.36,42.33,42.34,18400.0,35.9395,35.9479,35.9225,35.931,18400.0
2014-07-30 11:00:00,42.34,42.34,42.3,42.32,36800.0,35.931,35.931,35.897,35.914,36800.0
2014-07-30 11:05:00,42.32,42.38,42.31,42.38,119000.0,35.914,35.9649,35.9055,35.9649,119000.0
2014-07-30 11:10:00,42.38,42.38,42.33,42.35,31000.0,35.9649,35.9649,35.9225,35.9395,31000.0
2014-07-30 11:15:00,42.36,42.38,42.35,42.38,15400.0,35.9479,35.9649,35.9395,35.9649,15400.0
2014-07-30 11:20:00,42.37,42.41,42.35,42.39,57400.0,35.9564,35.9904,35.9395,35.9734,57400.0
2014-07-30 11:25:00,42.38,42.39,42.37,42.39,23400.0,35.9649,35.9734,35.9564,35.9734,23400.0
2014-07-30 11:30:00,42.38,42.41,42.38,42.41,62000.0,35.9649,35.9904,35.9649,35.9904,62000.0
2014-07-30 11:35:00,42.41,42.41,42.38,42.38,17600.0,35.9904,35.9904,35.9649,35.9649,17600.0
2014-07-30 11:40:00,42.38,42.39,42.35,42.35,12600.0,35.9649,35.9734,35.9395,35.9395,12600.0
2014-07-30 11:45:00,42.35,42.37,42.33,42.34,20600.0,35.9395,35.9564,35.9225,35.931,20600.0
2014-07-30 11:50:00,42.33,42.35,42.33,42.33,29000.0,35.9225,35.9395,35.9225,35.9225,29000.0
2014-07-30 11:55:00,42.33,42.35,42.32,42.32,31400.0,35.9225,35.9395,35.914,35.914,31400.0
2014-07-30 12:00:00,42.31,42.33,42.3,42.33,25200.0,35.9055,35.9225,35.897,35.9225,25200.0
2014-07-30 12:05:00,42.33,42.34,42.29,42.31,48800.0,35.9225,35.931,35.8885,35.9055,48800.0
2014-07-30 12:10:00,42.31,42.36,42.3,42.34,52800.0,35.9055,35.9479,35.897,35.931,52800.0
2014-07-30 12:15:00,42.33,42.34,42.31,42.32,45400.0,35.9225,35.931,35.9055,35.914,45400.0
2014-07-30 12:20:00,42.32,42.35,42.29,42.35,35200.0,35.914,35.9395,35.8885,35.9395,35200.0
2014-07-30 12:25:00,42.35,42.37,42.34,42.35,33200.0,35.9395,35.9564,35.931,35.9395,33200.0
2014-07-30 12:30:00,42.35,42.38,42.35,42.37,11200.0,35.9395,35.9649,35.9395,35.9564,11200.0
2014-07-30 12:35:00,42.38,42.41,42.38,42.4,32400.0,35.9649,35.9904,35.9649,35.9819,32400.0
2014-07-30 12:40:00,42.4,42.41,42.4,42.41,26400.0,35.9819,35.9904,35.9819,35.9904,26400.0
2014-07-30 12:45:00,42.41,42.44,42.41,42.44,26400.0,35.9904,36.0158,35.9904,36.0158,26400.0
2014-07-30 12:50:00,42.44,42.44,42.42,42.42,14200.0,36.0158,36.0158,35.9989,35.9989,14200.0
2014-07-30 12:55:00,42.42,42.43,42.42,42.42,49600.0,35.9989,36.0073,35.9989,35.9989,49600.0
2014-07-30 13:00:00,42.42,42.42,42.38,42.39,50200.0,35.9989,35.9989,35.9649,35.9734,50200.0
2014-07-30 13:05:00,42.4,42.41,42.38,42.38,50200.0,35.9819,35.9904,35.9649,35.9649,50200.0
2014-07-30 13:10:00,42.39,42.4,42.38,42.38,54400.0,35.9734,35.9819,35.9649,35.9649,54400.0
2014-07-30 13:15:00,42.38,42.38,42.36,42.37,41400.0,35.9649,35.9649,35.9479,35.9564,41400.0
2014-07-30 13:20:00,42.36,42.4,42.36,42.36,54600.0,35.9479,35.9819,35.9479,35.9479,54600.0
2014-07-30 13:25:00,42.36,42.36,42.32,42.33,92800.0,35.9479,35.9479,35.914,35.9225,92800.0
2014-07-30 13:30:00,42.34,42.38,42.33,42.38,109600.0,35.931,35.9649,35.9225,35.9649,109600.0
2014-07-30 13:35:00,42.38,42.41,42.37,42.37,64400.0,35.9649,35.9904,35.9564,35.9564,64400.0
2014-07-30 13:40:00,42.37,42.38,42.34,42.38,16400.0,35.9564,35.9649,35.931,35.9649,16400.0
2014-07-30 13:45:00,42.38,42.38,42.35,42.37,23600.0,35.9649,35.9649,35.9395,35.9564,23600.0
2014-07-30 13:50:00,42.38,42.38,42.35,42.35,25000.0,35.9649,35.9649,35.9395,35.9395,25000.0
2014-07-30 13:55:00,42.35,42.39,42.35,42.39,13000.0,35.9395,35.9734,35.9395,35.9734,13000.0
2014-07-30 14:00:00,42.4,42.44,42.33,42.41,47800.0,35.9819,36.0158,35.9225,35.9904,47800.0
2014-07-30 14:05:00,42.39,42.45,42.39,42.44,25200.0,35.9734,36.0243,35.9734,36.0158,25200.0
2014-07-30 14:10:00,42.45,42.51,42.45,42.49,54000.0,36.0243,36.0752,36.0243,36.0583,54000.0
2014-07-30 14:15:00,42.51,42.53,42.5,42.51,78400.0,36.0752,36.0922,36.0668,36.0752,78400.0
2014-07-30 14:20:00,42.51,42.52,42.46,42.49,46600.0,36.0752,36.0837,36.0328,36.0583,46600.0
2014-07-30 14:25:00,42.49,42.49,42.46,42.49,18600.0,36.0583,36.0583,36.0328,36.0583,18600.0
2014-07-30 14:30:00,42.49,42.51,42.46,42.47,137800.0,36.0583,36.0752,36.0328,36.0413,137800.0
2014-07-30 14:35:00,42.48,42.48,42.44,42.46,34000.0,36.0498,36.0498,36.0158,36.0328,34000.0
2014-07-30 14:40:00,42.47,42.49,42.46,42.48,52200.0,36.0413,36.0583,36.0328,36.0498,52200.0
2014-07-30 14:45:00,42.49,42.49,42.42,42.45,99800.0,36.0583,36.0583,35.9989,36.0243,99800.0
2014-07-30 14:50:00,42.45,42.47,42.44,42.46,70400.0,36.0243,36.0413,36.0158,36.0328,70400.0
2014-07-30 14:55:00,42.47,42.47,42.44,42.47,28800.0,36.0413,36.0413,36.0158,36.0413,28800.0
2014-07-30 15:00:00,42.46,42.47,42.42,42.46,69000.0,36.0328,36.0413,35.9989,36.0328,69000.0
2014-07-30 15:05:00,42.45,42.49,42.45,42.48,24200.0,36.0243,36.0583,36.0243,36.0498,24200.0
2014-07-30 15:10:00,42.49,42.49,42.46,42.49,23000.0,36.0583,36.0583,36.0328,36.0583,23000.0
2014-07-30 15:15:00,42.49,42.55,42.49,42.55,48400.0,36.0583,36.1092,36.0583,36.1092,48400.0
2014-07-30 15:20:00,42.55,42.56,42.53,42.54,57200.0,36.1092,36.1177,36.0922,36.1007,57200.0
2014-07-30 15:25:00,42.54,42.56,42.52,42.56,28800.0,36.1007,36.1177,36.0837,36.1177,28800.0
2014-07-30 15:30:00,42.56,42.6,42.56,42.6,41800.0,36.1177,36.1516,36.1177,36.1516,41800.0
2014-07-30 15:35:00,42.6,42.6,42.58,42.59,25000.0,36.1516,36.1516,36.1346,36.1431,25000.0
2014-07-30 15:40:00,42.59,42.6,42.58,42.6,34600.0,36.1431,36.1516,36.1346,36.1516,34600.0
2014-07-30 15:45:00,42.6,42.6,42.57,42.59,85400.0,36.1516,36.1516,36.1262,36.1431,85400.0
2014-07-30 15:50:00,42.59,42.6,42.58,42.59,185200.0,36.1431,36.1516,36.1346,36.1431,185200.0
2014-07-30 15:55:00,42.59,42.6,42.55,42.55,199800.0,36.1431,36.1516,36.1092,36.1092,199800.0
2014-07-31 09:30:00,42.34,42.35,42.09,42.25,61800.0,35.931,35.9395,35.7188,35.8546,61800.0
2014-07-31 09:35:00,42.24,42.3,42.23,42.28,47200.0,35.8461,35.897,35.8376,35.8801,47200.0
2014-07-31 09:40:00,42.3,42.33,42.24,42.32,48400.0,35.897,35.9225,35.8461,35.914,48400.0
2014-07-31 09:45:00,42.29,42.39,42.24,42.38,53200.0,35.8885,35.9734,35.8461,35.9649,53200.0
2014-07-31 09:50:00,42.39,42.4,42.35,42.38,46800.0,35.9734,35.9819,35.9395,35.9649,46800.0
2014-07-31 09:55:00,42.38,42.42,42.35,42.41,285600.0,35.9649,35.9989,35.9395,35.9904,285600.0
2014-07-31 10:00:00,42.41,42.41,42.35,42.37,137000.0,35.9904,35.9904,35.9395,35.9564,137000.0
2014-07-31 10:05:00,42.35,42.35,42.26,42.29,22800.0,35.9395,35.9395,35.8631,35.8885,22800.0
2014-07-31 10:10:00,42.3,42.32,42.29,42.3,10400.0,35.897,35.914,35.8885,35.897,10400.0
2014-07-31 10:15:00,42.29,42.33,42.26,42.32,11800.0,35.8885,35.9225,35.8631,35.914,11800.0
2014-07-31 10:20:00,42.32,42.32,42.29,42.32,17800.0,35.914,35.914,35.8885,35.914,17800.0
2014-07-31 10:25:00,42.31,42.34,42.27,42.32,313200.0,35.9055,35.931,35.8716,35.914,313200.0
2014-07-31 10:30:00,42.3,42.32,42.24,42.24,435800.0,35.897,35.914,35.8461,35.8461,435800.0
2014-07-31 10:35:00,42.24,42.27,42.22,42.24,188200.0,35.8461,35.8716,35.8291,35.8461,188200.0
2014-07-31 10:40:00,42.24,42.29,42.23,42.27,13600.0,35.8461,35.8885,35.8376,35.8716,13600.0
2014-07-31 10:45:00,42.27,42.27,42.22,42.23,63000.0,35.8716,35.8716,35.8291,35.8376,63000.0
2014-07-31 10:50:00,42.23,42.24,42.15,42.15,21000.0,35.8376,35.8461,35.7697,35.7697,21000.0
2014-07-31 10:55:00,42.15,42.15,42.08,42.08,51400.0,35.7697,35.7697,35.7103,35.7103,51400.0
2014-07-31 11:00:00,42.08,42.15,42.08,42.15,25000.0,35.7103,35.7697,35.7103,35.7697,25000.0
2014-07-31 11:05:00,42.15,42.16,42.13,42.15,84800.0,35.7697,35.7782,35.7528,35.7697,84800.0
2014-07-31 11:10:00,42.15,42.15,42.1,42.13,17400.0,35.7697,35.7697,35.7273,35.7528,17400.0
2014-07-31 11:15:00,42.12,42.12,42.08,42.12,59600.0,35.7443,35.7443,35.7103,35.7443,59600.0
2014-07-31 11:20:00,42.12,42.15,42.1,42.15,29600.0,35.7443,35.7697,35.7273,35.7697,29600.0
2014-07-31 11:25:00,42.14,42.15,42.08,42.08,14600.0,35.7612,35.7697,35.7103,35.7103,14600.0
2014-07-31 11:30:00,42.07,42.07,42.02,42.04,10000.0,35.7018,35.7018,35.6594,35.6764,10000.0
2014-07-31 11:35:00,42.04,42.07,42.01,42.07,14600.0,35.6764,35.7018,35.6509,35.7018,14600.0
2014-07-31 11:40:00,42.09,42.11,42.07,42.07,12800.0,35.7188,35.7358,35.7018,35.7018,12800.0
2014-07-31 11:45:00,42.05,42.07,41.99,42.0,130200.0,35.6849,35.7018,35.6339,35.6424,130200.0
2014-07-31 11:50:00,41.99,41.99,41.9,41.95,77400.0,35.6339,35.6339,35.5576,35.6,77400.0
2014-07-31 11:55:00,41.97,41.97,41.9,41.9,18000.0,35.617,35.617,35.5576,35.5576,18000.0
2014-07-31 12:00:00,41.92,41.95,41.88,41.95,25400.0,35.5745,35.6,35.5406,35.6,25400.0
2014-07-31 12:05:00,41.95,41.95,41.91,41.95,14000.0,35.6,35.6,35.5661,35.6,14000.0
2014-07-31 12:10:00,41.94,41.94,41.88,41.92,34600.0,35.5915,35.5915,35.5406,35.5745,34600.0
2014-07-31 12:15:00,41.92,41.93,41.88,41.9,27800.0,35.5745,35.583,35.5406,35.5576,27800.0
2014-07-31 12:20:00,41.9,41.91,41.89,41.89,12200.0,35.5576,35.5661,35.5491,35.5491,12200.0
2014-07-31 12:25:00,41.88,41.88,41.85,41.85,42800.0,35.5406,35.5406,35.5151,35.5151,42800.0
2014-07-31 12:30:00,41.87,41.92,41.86,41.91,22000.0,35.5321,35.5745,35.5236,35.5661,22000.0
2014-07-31 12:35:00,41.91,41.91,41.88,41.88,8600.0,35.5661,35.5661,35.5406,35.5406,8600.0
2014-07-31 12:40:00,41.87,41.91,41.87,41.91,23600.0,35.5321,35.5661,35.5321,35.5661,23600.0
2014-07-31 12:45:00,41.91,41.96,41.91,41.94,12600.0,35.5661,35.6085,35.5661,35.5915,12600.0
2014-07-31 12:50:00,41.95,41.96,41.93,41.96,24200.0,35.6,35.6085,35.583,35.6085,24200.0
2014-07-31 12:55:00,41.96,41.99,41.96,41.99,8400.0,35.6085,35.6339,35.6085,35.6339,8400.0
2014-07-31 13:00:00,41.99,41.99,41.97,41.99,19600.0,35.6339,35.6339,35.617,35.6339,19600.0
2014-07-31 13:05:00,41.99,42.0,41.99,41.99,17200.0,35.6339,35.6424,35.6339,35.6339,17200.0
2014-07-31 13:10:00,41.99,42.03,41.98,42.01,35000.0,35.6339,35.6679,35.6255,35.6509,35000.0
2014-07-31 13:15:00,42.02,42.02,41.99,42.01,14800.0,35.6594,35.6594,35.6339,35.6509,14800.0
2014-07-31 13:20:00,42.02,42.02,41.97,41.98,22200.0,35.6594,35.6594,35.617,35.6255,22200.0
2014-07-31 13:25:00,41.97,42.02,41.97,42.02,18200.0,35.617,35.6594,35.617,35.6594,18200.0
2014-07-31 13:30:00,42.02,42.06,42.02,42.06,16400.0,35.6594,35.6934,35.6594,35.6934,16400.0
2014-07-31 13:35:00,42.06,42.08,42.06,42.07,10400.0,35.6934,35.7103,35.6934,35.7018,10400.0
2014-07-31 13:40:00,42.06,42.06,42.04,42.04,16400.0,35.6934,35.6934,35.6764,35.6764,16400.0
2014-07-31 13:45:00,42.03,42.06,42.02,42.06,21400.0,35.6679,35.6934,35.6594,35.6934,21400.0
2014-07-31 13:50:00,42.07,42.08,42.05,42.06,14200.0,35.7018,35.7103,35.6849,35.6934,14200.0
2014-07-31 13:55:00,42.06,42.1,42.05,42.1,24000.0,35.6934,35.7273,35.6849,35.7273,24000.0
2014-07-31 14:00:00,42.1,42.1,42.08,42.1,21600.0,35.7273,35.7273,35.7103,35.7273,21600.0
2014-07-31 14:05:00,42.1,42.13,42.1,42.11,22000.0,35.7273,35.7528,35.7273,35.7358,22000.0
2014-07-31 14:10:00,42.11,42.11,42.08,42.1,34000.0,35.7358,35.7358,35.7103,35.7273,34000.0
2014-07-31 14:15:00,42.1,42.12,42.08,42.1,30400.0,35.7273,35.7443,35.7103,35.7273,30400.0
2014-07-31 14:20:00,42.1,42.12,42.08,42.09,22800.0,35.7273,35.7443,35.7103,35.7188,22800.0
2014-07-31 14:25:00,42.09,42.13,42.09,42.13,23000.0,35.7188,35.7528,35.7188,35.7528,23000.0
2014-07-31 14:30:00,42.13,42.13,42.1,42.13,22800.0,35.7528,35.7528,35.7273,35.7528,22800.0
2014-07-31 14:35:00,42.13,42.13,42.09,42.1,38200.0,35.7528,35.7528,35.7188,35.7273,38200.0
2014-07-31 14:40:00,42.1,42.1,42.05,42.06,37800.0,35.7273,35.7273,35.6849,35.6934,37800.0
2014-07-31 14:45:00,42.06,42.07,42.02,42.04,50200.0,35.6934,35.7018,35.6594,35.6764,50200.0
2014-07-31 14:50:00,42.04,42.07,42.01,42.02,44400.0,35.6764,35.7018,35.6509,35.6594,44400.0
2014-07-31 14:55:00,42.01,42.04,41.99,42.01,41400.0,35.6509,35.6764,35.6339,35.6509,41400.0
2014-07-31 15:00:00,41.99,42.05,41.99,42.04,24800.0,35.6339,35.6849,35.6339,35.6764,24800.0
2014-07-31 15:05:00,42.04,42.07,42.04,42.05,39800.0,35.6764,35.7018,35.6764,35.6849,39800.0
2014-07-31 15:10:00,42.04,42.04,41.99,41.99,53600.0,35.6764,35.6764,35.6339,35.6339,53600.0
2014-07-31 15:15:00,41.99,42.01,41.97,41.99,24000.0,35.6339,35.6509,35.617,35.6339,24000.0
2014-07-31 15:20:00,41.98,41.99,41.94,41.96,26600.0,35.6255,35.6339,35.5915,35.6085,26600.0
2014-07-31 15:25:00,41.98,41.99,41.94,41.97,60600.0,35.6255,35.6339,35.5915,35.617,60600.0
2014-07-31 15:30:00,41.96,41.99,41.96,41.98,96000.0,35.6085,35.6339,35.6085,35.6255,96000.0
2014-07-31 15:35:00,41.98,42.02,41.97,42.01,158000.0,35.6255,35.6594,35.617,35.6509,158000.0
2014-07-31 15:40:00,42.01,42.02,41.97,41.97,117400.0,35.6509,35.6594,35.617,35.617,117400.0
2014-07-31 15:45:00,41.97,41.98,41.94,41.96,144400.0,35.617,35.6255,35.5915,35.6085,144400.0
2014-07-31 15:50:00,41.96,41.96,41.93,41.95,174400.0,35.6085,35.6085,35.583,35.6,174400.0
2014-07-31 15:55:00,41.95,41.96,41.92,41.92,308800.0,35.6,35.6085,35.5745,35.5745,308800.0
2014-08-01 09:30:00,41.82,42.07,41.76,41.97,96800.0,35.4897,35.7018,35.4388,35.617,96800.0
2014-08-01 09:35:00,41.97,42.13,41.97,42.12,74200.0,35.617,35.7528,35.617,35.7443,74200.0
2014-08-01 09:40:00,42.12,42.17,42.08,42.1,65400.0,35.7443,35.7867,35.7103,35.7273,65400.0
2014-08-01 09:45:00,42.09,42.09,42.02,42.03,36400.0,35.7188,35.7188,35.6594,35.6679,36400.0
2014-08-01 09:50:00,42.05,42.05,41.99,42.0,44800.0,35.6849,35.6849,35.6339,35.6424,44800.0
2014-08-01 09:55:00,41.99,42.09,41.98,42.02,64000.0,35.6339,35.7188,35.6255,35.6594,64000.0
2014-08-01 10:00:00,42.02,42.08,41.99,42.02,83800.0,35.6594,35.7103,35.6339,35.6594,83800.0
2014-08-01 10:05:00,42.03,42.03,41.94,41.95,39400.0,35.6679,35.6679,35.5915,35.6,39400.0
2014-08-01 10:10:00,41.95,41.97,41.85,41.85,46800.0,35.6,35.617,35.5151,35.5151,46800.0
2014-08-01 10:15:00,41.86,41.88,41.8,41.8,280800.0,35.5236,35.5406,35.4727,35.4727,280800.0
2014-08-01 10:20:00,41.81,41.85,41.81,41.85,17800.0,35.4812,35.5151,35.4812,35.5151,17800.0
2014-08-01 10:25:00,41.85,41.86,41.79,41.86,139400.0,35.5151,35.5236,35.4642,35.5236,139400.0
2014-08-01 10:30:00,41.86,41.86,41.79,41.81,24600.0,35.5236,35.5236,35.4642,35.4812,24600.0
2014-08-01 10:35:00,41.8,41.85,41.8,41.85,25400.0,35.4727,35.5151,35.4727,35.5151,25400.0
2014-08-01 10:40:00,41.85,41.88,41.83,41.85,38600.0,35.5151,35.5406,35.4982,35.5151,38600.0
2014-08-01 10:45:00,41.84,41.85,41.8,41.8,26000.0,35.5067,35.5151,35.4727,35.4727,26000.0
2014-08-01 10:50:00,41.79,41.83,41.79,41.83,19000.0,35.4642,35.4982,35.4642,35.4982,19000.0
2014-08-01 10:55:00,41.82,41.82,41.77,41.78,132400.0,35.4897,35.4897,35.4473,35.4557,132400.0
2014-08-01 11:00:00,41.78,41.8,41.75,41.75,26000.0,35.4557,35.4727,35.4303,35.4303,26000.0
2014-08-01 11:05:00,41.76,41.76,41.71,41.72,34800.0,35.4388,35.4388,35.3963,35.4048,34800.0
2014-08-01 11:10:00,41.72,41.72,41.7,41.71,20600.0,35.4048,35.4048,35.3878,35.3963,20600.0
2014-08-01 11:15:00,41.73,41.73,41.66,41.67,31000.0,35.4133,35.4133,35.3539,35.3624,31000.0
2014-08-01 11:20:00,41.67,41.72,41.66,41.71,75800.0,35.3624,35.4048,35.3539,35.3963,75800.0
2014-08-01 11:25:00,41.72,41.74,41.71,41.71,18000.0,35.4048,35.4218,35.3963,35.3963,18000.0
2014-08-01 11:30:00,41.72,41.76,41.7,41.7,16600.0,35.4048,35.4388,35.3878,35.3878,16600.0
2014-08-01 11:35:00,41.69,41.71,41.66,41.67,9400.0,35.3794,35.3963,35.3539,35.3624,9400.0
2014-08-01 11:40:00,41.68,41.69,41.63,41.63,19200.0,35.3709,35.3794,35.3284,35.3284,19200.0
2014-08-01 11:45:00,41.65,41.66,41.6,41.6,19800.0,35.3454,35.3539,35.303,35.303,19800.0
2014-08-01 11:50:00,41.6,41.6,41.57,41.57,23200.0,35.303,35.303,35.2775,35.2775,23200.0
2014-08-01 11:55:00,41.57,41.59,41.54,41.54,58600.0,35.2775,35.2945,35.2521,35.2521,58600.0
2014-08-01 12:00:00,41.56,41.59,41.54,41.58,68400.0,35.269,35.2945,35.2521,35.286,68400.0
2014-08-01 12:05:00,41.58,41.58,41.54,41.55,40600.0,35.286,35.286,35.2521,35.2606,40600.0
2014-08-01 12:10:00,41.55,41.56,41.52,41.55,65200.0,35.2606,35.269,35.2351,35.2606,65200.0
2014-08-01 12:15:00,41.55,41.62,41.54,41.6,32400.0,35.2606,35.32,35.2521,35.303,32400.0
2014-08-01 12:20:00,41.6,41.62,41.6,41.6,1200.0,35.303,35.32,35.303,35.303,1200.0
2014-08-01 12:25:00,41.61,41.62,41.56,41.57,62000.0,35.3115,35.32,35.269,35.2775,62000.0
2014-08-01 12:30:00,41.58,41.6,41.58,41.59,13400.0,35.286,35.303,35.286,35.2945,13400.0
2014-08-01 12:35:00,41.58,41.58,41.54,41.55,53800.0,35.286,35.286,35.2521,35.2606,53800.0
2014-08-01 12:40:00,41.55,41.59,41.54,41.58,14200.0,35.2606,35.2945,35.2521,35.286,14200.0
2014-08-01 12:45:00,41.58,41.58,41.55,41.55,12000.0,35.286,35.286,35.2606,35.2606,12000.0
2014-08-01 12:50:00,41.54,41.57,41.52,41.56,7200.0,35.2521,35.2775,35.2351,35.269,7200.0
2014-08-01 12:55:00,41.58,41.6,41.58,41.58,13400.0,35.286,35.303,35.286,35.286,13400.0
2014-08-01 13:00:00,41.58,41.59,41.55,41.55,8000.0,35.286,35.2945,35.2606,35.2606,8000.0
2014-08-01 13:05:00,41.56,41.6,41.55,41.6,4400.0,35.269,35.303,35.2606,35.303,4400.0
2014-08-01 13:10:00,41.59,41.61,41.59,41.6,14000.0,35.2945,35.3115,35.2945,35.303,14000.0
2014-08-01 13:15:00,41.6,41.6,41.57,41.6,38200.0,35.303,35.303,35.2775,35.303,38200.0
2014-08-01 13:20:00,41.61,41.63,41.58,41.6,10400.0,35.3115,35.3284,35.286,35.303,10400.0
2014-08-01 13:25:00,41.6,41.7,41.6,41.7,16000.0,35.303,35.3878,35.303,35.3878,16000.0
2014-08-01 13:30:00,41.7,41.72,41.65,41.67,26000.0,35.3878,35.4048,35.3454,35.3624,26000.0
2014-08-01 13:35:00,41.67,41.7,41.64,41.68,17800.0,35.3624,35.3878,35.3369,35.3709,17800.0
2014-08-01 13:40:00,41.68,41.69,41.65,41.68,15600.0,35.3709,35.3794,35.3454,35.3709,15600.0
2014-08-01 13:45:00,41.69,41.71,41.67,41.71,36800.0,35.3794,35.3963,35.3624,35.3963,36800.0
2014-08-01 13:50:00,41.71,41.71,41.68,41.71,10800.0,35.3963,35.3963,35.3709,35.3963,10800.0
2014-08-01 13:55:00,41.74,41.76,41.68,41.74,105200.0,35.4218,35.4388,35.3709,35.4218,105200.0
2014-08-01 14:00:00,41.76,41.77,41.72,41.74,23200.0,35.4388,35.4473,35.4048,35.4218,23200.0
2014-08-01 14:05:00,41.74,41.8,41.72,41.8,7200.0,35.4218,35.4727,35.4048,35.4727,7200.0
2014-08-01 14:10:00,41.82,41.85,41.81,41.84,24400.0,35.4897,35.5151,35.4812,35.5067,24400.0
2014-08-01 14:15:00,41.83,41.85,41.82,41.85,36400.0,35.4982,35.5151,35.4897,35.5151,36400.0
2014-08-01 14:20:00,41.85,41.85,41.8,41.81,60200.0,35.5151,35.5151,35.4727,35.4812,60200.0
2014-08-01 14:25:00,41.79,41.79,41.76,41.77,52400.0,35.4642,35.4642,35.4388,35.4473,52400.0
2014-08-01 14:30:00,41.77,41.79,41.76,41.78,12600.0,35.4473,35.4642,35.4388,35.4557,12600.0
2014-08-01 14:35:00,41.77,41.81,41.77,41.81,4000.0,35.4473,35.4812,35.4473,35.4812,4000.0
2014-08-01 14:40:00,41.79,41.8,41.77,41.8,12600.0,35.4642,35.4727,35.4473,35.4727,12600.0
2014-08-01 14:45:00,41.79,41.79,41.75,41.76,16600.0,35.4642,35.4642,35.4303,35.4388,16600.0
2014-08-01 14:50:00,41.76,41.77,41.74,41.74,13400.0,35.4388,35.4473,35.4218,35.4218,13400.0
2014-08-01 14:55:00,41.74,41.78,41.74,41.76,25200.0,35.4218,35.4557,35.4218,35.4388,25200.0
2014-08-01 15:00:00,41.75,41.8,41.74,41.78,16000.0,35.4303,35.4727,35.4218,35.4557,16000.0
2014-08-01 15:05:00,41.79,41.82,41.79,41.81,27000.0,35.4642,35.4897,35.4642,35.4812,27000.0
2014-08-01 15:10:00,41.81,41.83,41.78,41.79,27200.0,35.4812,35.4982,35.4557,35.4642,27200.0
2014-08-01 15:15:00,41.79,41.83,41.79,41.82,27200.0,35.4642,35.4982,35.4642,35.4897,27200.0
2014-08-01 15:20:00,41.82,41.84,41.81,41.82,67000.0,35.4897,35.5067,35.4812,35.4897,67000.0
2014-08-01 15:25:00,41.82,41.83,41.79,41.79,33800.0,35.4897,35.4982,35.4642,35.4642,33800.0
2014-08-01 15:30:00,41.79,41.79,41.76,41.76,28800.0,35.4642,35.4642,35.4388,35.4388,28800.0
2014-08-01 15:35:00,41.76,41.84,41.76,41.83,54000.0,35.4388,35.5067,35.4388,35.4982,54000.0
2014-08-01 15:40:00,41.83,41.85,41.83,41.83,15600.0,35.4982,35.5151,35.4982,35.4982,15600.0
2014-08-01 15:45:00,41.83,41.85,41.82,41.84,109400.0,35.4982,35.5151,35.4897,35.5067,109400.0
2014-08-01 15:50:00,41.84,41.84,41.8,41.83,169400.0,35.5067,35.5067,35.4727,35.4982,169400.0
2014-08-01 15:55:00,41.83,41.85,41.82,41.83,241000.0,35.4982,35.5151,35.4897,35.4982,241000.0
2014-08-04 09:30:00,41.99,42.03,41.9,41.94,35000.0,35.6339,35.6679,35.5576,35.5915,35000.0
2014-08-04 09:35:00,41.92,42.02,41.92,42.02,125400.0,35.5745,35.6594,35.5745,35.6594,125400.0
2014-08-04 09:40:00,42.02,42.06,42.01,42.03,138600.0,35.6594,35.6934,35.6509,35.6679,138600.0
2014-08-04 09:45:00,42.03,42.12,42.02,42.08,32400.0,35.6679,35.7443,35.6594,35.7103,32400.0
2014-08-04 09:50:00,42.09,42.16,42.09,42.16,9600.0,35.7188,35.7782,35.7188,35.7782,9600.0
2014-08-04 09:55:00,42.13,42.13,42.08,42.1,13800.0,35.7528,35.7528,35.7103,35.7273,13800.0
2014-08-04 10:00:00,42.09,42.1,42.04,42.1,22400.0,35.7188,35.7273,35.6764,35.7273,22400.0
2014-08-04 10:05:00,42.09,42.13,42.09,42.1,17200.0,35.7188,35.7528,35.7188,35.7273,17200.0
2014-08-04 10:10:00,42.1,42.1,41.99,42.01,55200.0,35.7273,35.7273,35.6339,35.6509,55200.0
2014-08-04 10:15:00,42.01,42.02,41.96,41.98,28800.0,35.6509,35.6594,35.6085,35.6255,28800.0
2014-08-04 10:20:00,41.98,42.06,41.97,42.05,21800.0,35.6255,35.6934,35.617,35.6849,21800.0
2014-08-04 10:25:00,42.05,42.09,42.02,42.04,18000.0,35.6849,35.7188,35.6594,35.6764,18000.0
2014-08-04 10:30:00,42.04,42.05,41.99,41.99,30200.0,35.6764,35.6849,35.6339,35.6339,30200.0
2014-08-04 10:35:00,41.98,41.98,41.94,41.97,75000.0,35.6255,35.6255,35.5915,35.617,75000.0
2014-08-04 10:40:00,41.97,41.99,41.96,41.97,30800.0,35.617,35.6339,35.6085,35.617,30800.0
2014-08-04 10:45:00,41.95,41.98,41.93,41.97,56400.0,35.6,35.6255,35.583,35.617,56400.0
2014-08-04 10:50:00,41.97,41.99,41.95,41.99,44000.0,35.617,35.6339,35.6,35.6339,44000.0
2014-08-04 10:55:00,41.97,41.97,41.88,41.91,52200.0,35.617,35.617,35.5406,35.5661,52200.0
2014-08-04 11:00:00,41.9,41.92,41.87,41.87,27400.0,35.5576,35.5745,35.5321,35.5321,27400.0
2014-08-04 11:05:00,41.87,41.97,41.87,41.94,54600.0,35.5321,35.617,35.5321,35.5915,54600.0
2014-08-04 11:10:00,41.95,41.99,41.93,41.98,11000.0,35.6,35.6339,35.583,35.6255,11000.0
2014-08-04 11:15:00,41.97,41.99,41.95,41.99,10600.0,35.617,35.6339,35.6,35.6339,10600.0
2014-08-04 11:20:00,41.98,42.03,41.97,42.02,33200.0,35.6255,35.6679,35.617,35.6594,33200.0
2014-08-04 11:25:00,42.01,42.07,42.01,42.06,37000.0,35.6509,35.7018,35.6509,35.6934,37000.0
2014-08-04 11:30:00,42.05,42.06,42.03,42.05,4400.0,35.6849,35.6934,35.6679,35.6849,4400.0
2014-08-04 11:35:00,42.07,42.07,42.04,42.05,9400.0,35.7018,35.7018,35.6764,35.6849,9400.0
2014-08-04 11:40:00,42.05,42.07,42.02,42.02,38800.0,35.6849,35.7018,35.6594,35.6594,38800.0
2014-08-04 11:45:00,42.02,42.07,42.02,42.07,9800.0,35.6594,35.7018,35.6594,35.7018,9800.0
2014-08-04 11:50:00,42.06,42.06,42.03,42.06,17800.0,35.6934,35.6934,35.6679,35.6934,17800.0
2014-08-04 11:55:00,42.05,42.08,42.05,42.07,14400.0,35.6849,35.7103,35.6849,35.7018,14400.0
2014-08-04 12:00:00,42.07,42.09,42.06,42.08,11400.0,35.7018,35.7188,35.6934,35.7103,11400.0
2014-08-04 12:05:00,42.09,42.1,42.07,42.08,8600.0,35.7188,35.7273,35.7018,35.7103,8600.0
2014-08-04 12:10:00,42.08,42.09,42.07,42.09,5800.0,35.7103,35.7188,35.7018,35.7188,5800.0
2014-08-04 12:15:00,42.09,42.1,42.08,42.1,6400.0,35.7188,35.7273,35.7103,35.7273,6400.0
2014-08-04 12:20:00,42.1,42.18,42.1,42.18,16000.0,35.7273,35.7952,35.7273,35.7952,16000.0
2014-08-04 12:25:00,42.16,42.18,42.15,42.17,16800.0,35.7782,35.7952,35.7697,35.7867,16800.0
2014-08-04 12:30:00,42.17,42.18,42.14,42.17,13000.0,35.7867,35.7952,35.7612,35.7867,13000.0
2014-08-04 12:35:00,42.16,42.16,42.14,42.15,44000.0,35.7782,35.7782,35.7612,35.7697,44000.0
2014-08-04 12:40:00,42.15,42.18,42.15,42.18,3600.0,35.7697,35.7952,35.7697,35.7952,3600.0
2014-08-04 12:45:00,42.18,42.19,42.15,42.15,7200.0,35.7952,35.8037,35.7697,35.7697,7200.0
2014-08-04 12:50:00,42.16,42.19,42.16,42.19,5400.0,35.7782,35.8037,35.7782,35.8037,5400.0
2014-08-04 12:55:00,42.19,42.19,42.18,42.18,8000.0,35.8037,35.8037,35.7952,35.7952,8000.0
2014-08-04 13:00:00,42.18,42.19,42.17,42.17,13600.0,35.7952,35.8037,35.7867,35.7867,13600.0
2014-08-04 13:05:00,42.17,42.17,42.15,42.15,23000.0,35.7867,35.7867,35.7697,35.7697,23000.0
2014-08-04 13:10:00,42.15,42.15,42.11,42.12,28000.0,35.7697,35.7697,35.7358,35.7443,28000.0
2014-08-04 13:15:00,42.1,42.1,42.08,42.09,5400.0,35.7273,35.7273,35.7103,35.7188,5400.0
2014-08-04 13:20:00,42.09,42.1,42.09,42.1,4400.0,35.7188,35.7273,35.7188,35.7273,4400.0
2014-08-04 13:25:00,42.1,42.12,42.1,42.1,14400.0,35.7273,35.7443,35.7273,35.7273,14400.0
2014-08-04 13:30:00,42.09,42.13,42.09,42.12,7000.0,35.7188,35.7528,35.7188,35.7443,7000.0
2014-08-04 13:35:00,42.12,42.13,42.11,42.13,8000.0,35.7443,35.7528,35.7358,35.7528,8000.0
2014-08-04 13:40:00,42.13,42.16,42.13,42.16,4200.0,35.7528,35.7782,35.7528,35.7782,4200.0
2014-08-04 13:45:00,42.16,42.2,42.15,42.2,11200.0,35.7782,35.8122,35.7697,35.8122,11200.0
2014-08-04 13:50:00,42.2,42.23,42.2,42.2,26800.0,35.8122,35.8376,35.8122,35.8122,26800.0
2014-08-04 13:55:00,42.19,42.2,42.18,42.19,16600.0,35.8037,35.8122,35.7952,35.8037,16600.0
2014-08-04 14:00:00,42.19,42.23,42.19,42.22,31000.0,35.8037,35.8376,35.8037,35.8291,31000.0
2014-08-04 14:05:00,42.22,42.22,42.2,42.21,14200.0,35.8291,35.8291,35.8122,35.8206,14200.0
2014-08-04 14:10:00,42.2,42.21,42.19,42.2,10000.0,35.8122,35.8206,35.8037,35.8122,10000.0
2014-08-04 14:15:00,42.19,42.2,42.18,42.18,2400.0,35.8037,35.8122,35.7952,35.7952,2400.0
2014-08-04 14:20:00,42.18,42.2,42.18,42.19,9800.0,35.7952,35.8122,35.7952,35.8037,9800.0
2014-08-04 14:25:00,42.2,42.2,42.19,42.2,4600.0,35.8122,35.8122,35.8037,35.8122,4600.0
2014-08-04 14:30:00,42.2,42.22,42.2,42.22,6600.0,35.8122,35.8291,35.8122,35.8291,6600.0
2014-08-04 14:35:00,42.22,42.24,42.22,42.23,20200.0,35.8291,35.8461,35.8291,35.8376,20200.0
2014-08-04 14:40:00,42.23,42.23,42.22,42.22,8000.0,35.8376,35.8376,35.8291,35.8291,8000.0
2014-08-04 14:45:00,42.23,42.26,42.23,42.26,37000.0,35.8376,35.8631,35.8376,35.8631,37000.0
2014-08-04 14:50:00,42.27,42.27,42.26,42.27,23400.0,35.8716,35.8716,35.8631,35.8716,23400.0
2014-08-04 14:55:00,42.26,42.26,42.26,42.26,3800.0,35.8631,35.8631,35.8631,35.8631,3800.0
2014-08-04 15:00:00,42.26,42.27,42.26,42.26,11400.0,35.8631,35.8716,35.8631,35.8631,11400.0
2014-08-04 15:05:00,42.25,42.26,42.24,42.26,15800.0,35.8546,35.8631,35.8461,35.8631,15800.0
2014-08-04 15:10:00,42.26,42.29,42.26,42.29,12600.0,35.8631,35.8885,35.8631,35.8885,12600.0
2014-08-04 15:15:00,42.29,42.33,42.29,42.33,40000.0,35.8885,35.9225,35.8885,35.9225,40000.0
2014-08-04 15:20:00,42.33,42.35,42.3,42.31,43200.0,35.9225,35.9395,35.897,35.9055,43200.0
2014-08-04 15:25:00,42.3,42.34,42.3,42.33,21400.0,35.897,35.931,35.897,35.9225,21400.0
2014-08-04 15:30:00,42.33,42.35,42.31,42.32,30400.0,35.9225,35.9395,35.9055,35.914,30400.0
2014-08-04 15:35:00,42.32,42.38,42.32,42.37,31000.0,35.914,35.9649,35.914,35.9564,31000.0
2014-08-04 15:40:00,42.37,42.39,42.37,42.38,46800.0,35.9564,35.9734,35.9564,35.9649,46800.0
2014-08-04 15:45:00,42.37,42.38,42.33,42.33,107600.0,35.9564,35.9649,35.9225,35.9225,107600.0
2014-08-04 15:50:00,42.33,42.35,42.33,42.33,123400.0,35.9225,35.9395,35.9225,35.9225,123400.0
2014-08-04 15:55:00,42.33,42.33,42.3,42.3,364400.0,35.9225,35.9225,35.897,35.897,364400.0
2014-08-05 09:30:00,42.0,42.02,41.84,41.97,24800.0,35.6424,35.6594,35.5067,35.617,24800.0
2014-08-05 09:35:00,41.95,42.02,41.91,42.02,32400.0,35.6,35.6594,35.5661,35.6594,32400.0
2014-08-05 09:40:00,42.03,42.12,42.02,42.1,16200.0,35.6679,35.7443,35.6594,35.7273,16200.0
2014-08-05 09:45:00,42.09,42.12,42.05,42.06,13600.0,35.7188,35.7443,35.6849,35.6934,13600.0
2014-08-05 09:50:00,42.02,42.04,41.99,42.04,80000.0,35.6594,35.6764,35.6339,35.6764,80000.0
2014-08-05 09:55:00,42.02,42.1,41.99,42.09,23400.0,35.6594,35.7273,35.6339,35.7188,23400.0
2014-08-05 10:00:00,42.1,42.17,42.09,42.15,131400.0,35.7273,35.7867,35.7188,35.7697,131400.0
2014-08-05 10:05:00,42.13,42.23,42.12,42.2,173600.0,35.7528,35.8376,35.7443,35.8122,173600.0
2014-08-05 10:10:00,42.24,42.26,42.22,42.26,23200.0,35.8461,35.8631,35.8291,35.8631,23200.0
2014-08-05 10:15:00,42.24,42.37,42.24,42.29,63800.0,35.8461,35.9564,35.8461,35.8885,63800.0
2014-08-05 10:20:00,42.31,42.35,42.3,42.35,15800.0,35.9055,35.9395,35.897,35.9395,15800.0
2014-08-05 10:25:00,42.34,42.35,42.34,42.35,11400.0,35.931,35.9395,35.931,35.9395,11400.0
2014-08-05 10:30:00,42.37,42.51,42.35,42.47,115000.0,35.9564,36.0752,35.9395,36.0413,115000.0
2014-08-05 10:35:00,42.47,42.48,42.43,42.45,12200.0,36.0413,36.0498,36.0073,36.0243,12200.0
2014-08-05 10:40:00,42.45,42.46,42.4,42.4,26400.0,36.0243,36.0328,35.9819,35.9819,26400.0
2014-08-05 10:45:00,42.41,42.5,42.41,42.5,146000.0,35.9904,36.0668,35.9904,36.0668,146000.0
2014-08-05 10:50:00,42.5,42.5,42.46,42.47,72000.0,36.0668,36.0668,36.0328,36.0413,72000.0
2014-08-05 10:55:00,42.46,42.48,42.44,42.48,212800.0,36.0328,36.0498,36.0158,36.0498,212800.0
2014-08-05 11:00:00,42.49,42.49,42.46,42.48,119600.0,36.0583,36.0583,36.0328,36.0498,119600.0
2014-08-05 11:05:00,42.47,42.5,42.45,42.45,17200.0,36.0413,36.0668,36.0243,36.0243,17200.0
2014-08-05 11:10:00,42.44,42.52,42.44,42.5,27400.0,36.0158,36.0837,36.0158,36.0668,27400.0
2014-08-05 11:15:00,42.51,42.52,42.47,42.48,21400.0,36.0752,36.0837,36.0413,36.0498,21400.0
2014-08-05 11:20:00,42.48,42.5,42.44,42.44,45600.0,36.0498,36.0668,36.0158,36.0158,45600.0
2014-08-05 11:25:00,42.44,42.44,42.38,42.38,6600.0,36.0158,36.0158,35.9649,35.9649,6600.0
2014-08-05 11:30:00,42.4,42.42,42.38,42.38,15400.0,35.9819,35.9989,35.9649,35.9649,15400.0
2014-08-05 11:35:00,42.37,42.38,42.37,42.38,16800.0,35.9564,35.9649,35.9564,35.9649,16800.0
2014-08-05 11:40:00,42.38,42.4,42.38,42.4,20000.0,35.9649,35.9819,35.9649,35.9819,20000.0
2014-08-05 11:45:00,42.38,42.38,42.31,42.31,31800.0,35.9649,35.9649,35.9055,35.9055,31800.0
2014-08-05 11:50:00,42.32,42.35,42.32,42.34,22800.0,35.914,35.9395,35.914,35.931,22800.0
2014-08-05 11:55:00,42.34,42.47,42.34,42.43,33200.0,35.931,36.0413,35.931,36.0073,33200.0
2014-08-05 12:00:00,42.43,42.46,42.42,42.44,10400.0,36.0073,36.0328,35.9989,36.0158,10400.0
2014-08-05 12:05:00,42.43,42.43,42.39,42.41,6600.0,36.0073,36.0073,35.9734,35.9904,6600.0
2014-08-05 12:10:00,42.4,42.43,42.38,42.43,35000.0,35.9819,36.0073,35.9649,36.0073,35000.0
2014-08-05 12:15:00,42.43,42.44,42.42,42.43,21000.0,36.0073,36.0158,35.9989,36.0073,21000.0
2014-08-05 12:20:00,42.42,42.43,42.35,42.35,73400.0,35.9989,36.0073,35.9395,35.9395,73400.0
2014-08-05 12:25:00,42.36,42.41,42.35,42.41,17800.0,35.9479,35.9904,35.9395,35.9904,17800.0
2014-08-05 12:30:00,42.4,42.43,42.38,42.41,11400.0,35.9819,36.0073,35.9649,35.9904,11400.0
2014-08-05 12:35:00,42.42,42.42,42.35,42.37,17000.0,35.9989,35.9989,35.9395,35.9564,17000.0
2014-08-05 12:40:00,42.37,42.4,42.37,42.38,12000.0,35.9564,35.9819,35.9564,35.9649,12000.0
2014-08-05 12:45:00,42.38,42.42,42.38,42.39,9400.0,35.9649,35.9989,35.9649,35.9734,9400.0
2014-08-05 12:50:00,42.38,42.4,42.36,42.38,17800.0,35.9649,35.9819,35.9479,35.9649,17800.0
2014-08-05 12:55:00,42.39,42.43,42.39,42.43,31600.0,35.9734,36.0073,35.9734,36.0073,31600.0
2014-08-05 13:00:00,42.43,42.43,42.38,42.38,10800.0,36.0073,36.0073,35.9649,35.9649,10800.0
2014-08-05 13:05:00,42.37,42.39,42.37,42.38,10600.0,35.9564,35.9734,35.9564,35.9649,10600.0
2014-08-05 13:10:00,42.37,42.38,42.34,42.36,9600.0,35.9564,35.9649,35.931,35.9479,9600.0
2014-08-05 13:15:00,42.37,42.41,42.34,42.4,8000.0,35.9564,35.9904,35.931,35.9819,8000.0
2014-08-05 13:20:00,42.4,42.4,42.34,42.36,7200.0,35.9819,35.9819,35.931,35.9479,7200.0
2014-08-05 13:25:00,42.35,42.39,42.35,42.37,12400.0,35.9395,35.9734,35.9395,35.9564,12400.0
2014-08-05 13:30:00,42.37,42.37,42.33,42.35,11400.0,35.9564,35.9564,35.9225,35.9395,11400.0
2014-08-05 13:35:00,42.35,42.35,42.15,42.15,30200.0,35.9395,35.9395,35.7697,35.7697,30200.0
2014-08-05 13:40:00,42.13,42.18,42.07,42.1,94600.0,35.7528,35.7952,35.7018,35.7273,94600.0
2014-08-05 13:45:00,42.1,42.16,42.09,42.15,28800.0,35.7273,35.7782,35.7188,35.7697,28800.0
2014-08-05 13:50:00,42.12,42.13,42.08,42.13,104800.0,35.7443,35.7528,35.7103,35.7528,104800.0
2014-08-05 13:55:00,42.13,42.15,42.09,42.09,58200.0,35.7528,35.7697,35.7188,35.7188,58200.0
2014-08-05 14:00:00,42.08,42.1,42.07,42.08,83000.0,35.7103,35.7273,35.7018,35.7103,83000.0
2014-08-05 14:05:00,42.08,42.08,42.0,42.0,86400.0,35.7103,35.7103,35.6424,35.6424,86400.0
2014-08-05 14:10:00,42.01,42.09,42.01,42.09,20000.0,35.6509,35.7188,35.6509,35.7188,20000.0
2014-08-05 14:15:00,42.09,42.1,42.05,42.07,78200.0,35.7188,35.7273,35.6849,35.7018,78200.0
2014-08-05 14:20:00,42.07,42.1,42.02,42.02,16800.0,35.7018,35.7273,35.6594,35.6594,16800.0
2014-08-05 14:25:00,42.02,42.07,41.99,42.07,19200.0,35.6594,35.7018,35.6339,35.7018,19200.0
2014-08-05 14:30:00,42.08,42.13,42.07,42.11,22400.0,35.7103,35.7528,35.7018,35.7358,22400.0
2014-08-05 14:35:00,42.11,42.13,42.1,42.1,23600.0,35.7358,35.7528,35.7273,35.7273,23600.0
2014-08-05 14:40:00,42.09,42.1,42.06,42.07,28200.0,35.7188,35.7273,35.6934,35.7018,28200.0
2014-08-05 14:45:00,42.07,42.09,42.06,42.08,21200.0,35.7018,35.7188,35.6934,35.7103,21200.0
2014-08-05 14:50:00,42.06,42.08,42.05,42.06,13200.0,35.6934,35.7103,35.6849,35.6934,13200.0
2014-08-05 14:55:00,42.06,42.09,42.04,42.04,20400.0,35.6934,35.7188,35.6764,35.6764,20400.0
2014-08-05 15:00:00,42.04,42.07,42.03,42.04,36400.0,35.6764,35.7018,35.6679,35.6764,36400.0
2014-08-05 15:05:00,42.02,42.05,42.01,42.02,19800.0,35.6594,35.6849,35.6509,35.6594,19800.0
2014-08-05 15:10:00,42.02,42.04,41.99,42.02,47000.0,35.6594,35.6764,35.6339,35.6594,47000.0
2014-08-05 15:15:00,42.01,42.07,42.01,42.06,125000.0,35.6509,35.7018,35.6509,35.6934,125000.0
2014-08-05 15:20:00,42.06,42.08,42.04,42.06,40000.0,35.6934,35.7103,35.6764,35.6934,40000.0
2014-08-05 15:25:00,42.06,42.08,42.03,42.04,81400.0,35.6934,35.7103,35.6679,35.6764,81400.0
2014-08-05 15:30:00,42.04,42.1,42.03,42.1,39200.0,35.6764,35.7273,35.6679,35.7273,39200.0
2014-08-05 15:35:00,42.1,42.16,42.1,42.12,91800.0,35.7273,35.7782,35.7273,35.7443,91800.0
2014-08-05 15:40:00,42.13,42.15,42.1,42.14,46200.0,35.7528,35.7697,35.7273,35.7612,46200.0
2014-08-05 15:45:00,42.14,42.16,42.13,42.14,68200.0,35.7612,35.7782,35.7528,35.7612,68200.0
2014-08-05 15:50:00,42.13,42.15,42.13,42.13,86400.0,35.7528,35.7697,35.7528,35.7528,86400.0
2014-08-05 15:55:00,42.13,42.18,42.13,42.15,143400.0,35.7528,35.7952,35.7528,35.7697,143400.0
2014-08-06 09:30:00,41.85,41.93,41.72,41.87,43400.0,35.5151,35.583,35.4048,35.5321,43400.0
2014-08-06 09:35:00,41.87,41.91,41.85,41.9,185200.0,35.5321,35.5661,35.5151,35.5576,185200.0
2014-08-06 09:40:00,41.9,42.01,41.88,42.0,71000.0,35.5576,35.6509,35.5406,35.6424,71000.0
2014-08-06 09:45:00,42.0,42.15,41.97,42.1,104000.0,35.6424,35.7697,35.617,35.7273,104000.0
2014-08-06 09:50:00,42.1,42.1,42.05,42.06,223200.0,35.7273,35.7273,35.6849,35.6934,223200.0
2014-08-06 09:55:00,42.06,42.06,42.0,42.03,24000.0,35.6934,35.6934,35.6424,35.6679,24000.0
2014-08-06 10:00:00,42.04,42.12,42.03,42.12,31200.0,35.6764,35.7443,35.6679,35.7443,31200.0
2014-08-06 10:05:00,42.11,42.2,42.1,42.2,188000.0,35.7358,35.8122,35.7273,35.8122,188000.0
2014-08-06 10:10:00,42.21,42.24,42.19,42.21,118200.0,35.8206,35.8461,35.8037,35.8206,118200.0
2014-08-06 10:15:00,42.21,42.22,42.13,42.15,62600.0,35.8206,35.8291,35.7528,35.7697,62600.0
2014-08-06 10:20:00,42.16,42.23,42.13,42.23,51200.0,35.7782,35.8376,35.7528,35.8376,51200.0
2014-08-06 10:25:00,42.24,42.31,42.21,42.31,24600.0,35.8461,35.9055,35.8206,35.9055,24600.0
2014-08-06 10:30:00,42.32,42.35,42.24,42.26,38600.0,35.914,35.9395,35.8461,35.8631,38600.0
2014-08-06 10:35:00,42.26,42.27,42.24,42.27,16200.0,35.8631,35.8716,35.8461,35.8716,16200.0
2014-08-06 10:40:00,42.27,42.27,42.23,42.27,31200.0,35.8716,35.8716,35.8376,35.8716,31200.0
2014-08-06 10:45:00,42.27,42.28,42.24,42.24,25000.0,35.8716,35.8801,35.8461,35.8461,25000.0
2014-08-06 10:50:00,42.25,42.28,42.25,42.26,33000.0,35.8546,35.8801,35.8546,35.8631,33000.0
2014-08-06 10:55:00,42.27,42.33,42.26,42.33,73000.0,35.8716,35.9225,35.8631,35.9225,73000.0
2014-08-06 11:00:00,42.32,42.33,42.27,42.31,41800.0,35.914,35.9225,35.8716,35.9055,41800.0
2014-08-06 11:05:00,42.31,42.34,42.31,42.32,48800.0,35.9055,35.931,35.9055,35.914,48800.0
2014-08-06 11:10:00,42.31,42.33,42.3,42.31,36000.0,35.9055,35.9225,35.897,35.9055,36000.0
2014-08-06 11:15:00,42.31,42.32,42.3,42.32,52600.0,35.9055,35.914,35.897,35.914,52600.0
2014-08-06 11:20:00,42.32,42.33,42.3,42.32,53600.0,35.914,35.9225,35.897,35.914,53600.0
2014-08-06 11:25:00,42.31,42.32,42.29,42.29,65200.0,35.9055,35.914,35.8885,35.8885,65200.0
2014-08-06 11:30:00,42.29,42.33,42.28,42.33,8600.0,35.8885,35.9225,35.8801,35.9225,8600.0
2014-08-06 11:35:00,42.33,42.34,42.31,42.33,43400.0,35.9225,35.931,35.9055,35.9225,43400.0
2014-08-06 11:40:00,42.33,42.39,42.33,42.39,34000.0,35.9225,35.9734,35.9225,35.9734,34000.0
2014-08-06 11:45:00,42.41,42.43,42.4,42.4,39600.0,35.9904,36.0073,35.9819,35.9819,39600.0
2014-08-06 11:50:00,42.4,42.44,42.4,42.41,53600.0,35.9819,36.0158,35.9819,35.9904,53600.0
2014-08-06 11:55:00,42.41,42.44,42.41,42.44,14400.0,35.9904,36.0158,35.9904,36.0158,14400.0
2014-08-06 12:00:00,42.45,42.47,42.44,42.47,17600.0,36.0243,36.0413,36.0158,36.0413,17600.0
2014-08-06 12:05:00,42.48,42.48,42.46,42.46,16600.0,36.0498,36.0498,36.0328,36.0328,16600.0
2014-08-06 12:10:00,42.46,42.46,42.43,42.44,17800.0,36.0328,36.0328,36.0073,36.0158,17800.0
2014-08-06 12:15:00,42.44,42.44,42.38,42.4,35200.0,36.0158,36.0158,35.9649,35.9819,35200.0
2014-08-06 12:20:00,42.4,42.45,42.38,42.44,19200.0,35.9819,36.0243,35.9649,36.0158,19200.0
2014-08-06 12:25:00,42.44,42.45,42.4,42.42,23000.0,36.0158,36.0243,35.9819,35.9989,23000.0
2014-08-06 12:30:00,42.41,42.46,42.41,42.45,16000.0,35.9904,36.0328,35.9904,36.0243,16000.0
2014-08-06 12:35:00,42.45,42.46,42.43,42.45,41200.0,36.0243,36.0328,36.0073,36.0243,41200.0
2014-08-06 12:40:00,42.44,42.45,42.42,42.42,13000.0,36.0158,36.0243,35.9989,35.9989,13000.0
2014-08-06 12:45:00,42.42,42.43,42.38,42.39,10400.0,35.9989,36.0073,35.9649,35.9734,10400.0
2014-08-06 12:50:00,42.38,42.38,42.35,42.37,15800.0,35.9649,35.9649,35.9395,35.9564,15800.0
2014-08-06 12:55:00,42.37,42.38,42.36,42.37,9200.0,35.9564,35.9649,35.9479,35.9564,9200.0
2014-08-06 13:00:00,42.37,42.37,42.32,42.32,12600.0,35.9564,35.9564,35.914,35.914,12600.0
2014-08-06 13:05:00,42.32,42.34,42.31,42.33,18800.0,35.914,35.931,35.9055,35.9225,18800.0
2014-08-06 13:10:00,42.34,42.35,42.34,42.35,22000.0,35.931,35.9395,35.931,35.9395,22000.0
2014-08-06 13:15:00,42.35,42.37,42.35,42.37,31800.0,35.9395,35.9564,35.9395,35.9564,31800.0
2014-08-06 13:20:00,42.37,42.41,42.35,42.4,58800.0,35.9564,35.9904,35.9395,35.9819,58800.0
2014-08-06 13:25:00,42.4,42.4,42.37,42.38,20400.0,35.9819,35.9819,35.9564,35.9649,20400.0
2014-08-06 13:30:00,42.38,42.38,42.35,42.35,9400.0,35.9649,35.9649,35.9395,35.9395,9400.0
2014-08-06 13:35:00,42.35,42.4,42.35,42.4,23800.0,35.9395,35.9819,35.9395,35.9819,23800.0
2014-08-06 13:40:00,42.4,42.4,42.38,42.4,13200.0,35.9819,35.9819,35.9649,35.9819,13200.0
2014-08-06 13:45:00,42.4,42.4,42.36,42.36,112400.0,35.9819,35.9819,35.9479,35.9479,112400.0
2014-08-06 13:50:00,42.36,42.37,42.34,42.35,100800.0,35.9479,35.9564,35.931,35.9395,100800.0
2014-08-06 13:55:00,42.35,42.38,42.34,42.35,25800.0,35.9395,35.9649,35.931,35.9395,25800.0
2014-08-06 14:00:00,42.35,42.37,42.35,42.37,23200.0,35.9395,35.9564,35.9395,35.9564,23200.0
2014-08-06 14:05:00,42.37,42.39,42.37,42.39,75600.0,35.9564,35.9734,35.9564,35.9734,75600.0
2014-08-06 14:10:00,42.38,42.39,42.37,42.37,29400.0,35.9649,35.9734,35.9564,35.9564,29400.0
2014-08-06 14:15:00,42.36,42.38,42.35,42.35,23000.0,35.9479,35.9649,35.9395,35.9395,23000.0
2014-08-06 14:20:00,42.35,42.37,42.35,42.36,35000.0,35.9395,35.9564,35.9395,35.9479,35000.0
2014-08-06 14:25:00,42.35,42.39,42.35,42.38,16600.0,35.9395,35.9734,35.9395,35.9649,16600.0
2014-08-06 14:30:00,42.38,42.38,42.35,42.37,40800.0,35.9649,35.9649,35.9395,35.9564,40800.0
2014-08-06 14:35:00,42.37,42.38,42.35,42.38,43800.0,35.9564,35.9649,35.9395,35.9649,43800.0
2014-08-06 14:40:00,42.38,42.43,42.38,42.43,23400.0,35.9649,36.0073,35.9649,36.0073,23400.0
2014-08-06 14:45:00,42.43,42.43,42.41,42.41,24600.0,36.0073,36.0073,35.9904,35.9904,24600.0
2014-08-06 14:50:00,42.41,42.43,42.41,42.42,20800.0,35.9904,36.0073,35.9904,35.9989,20800.0
2014-08-06 14:55:00,42.42,42.42,42.38,42.38,23800.0,35.9989,35.9989,35.9649,35.9649,23800.0
2014-08-06 15:00:00,42.38,42.41,42.38,42.41,25800.0,35.9649,35.9904,35.9649,35.9904,25800.0
2014-08-06 15:05:00,42.41,42.41,42.38,42.38,14800.0,35.9904,35.9904,35.9649,35.9649,14800.0
2014-08-06 15:10:00,42.38,42.38,42.35,42.37,17600.0,35.9649,35.9649,35.9395,35.9564,17600.0
2014-08-06 15:15:00,42.37,42.39,42.36,42.39,99000.0,35.9564,35.9734,35.9479,35.9734,99000.0
2014-08-06 15:20:00,42.38,42.39,42.37,42.37,39400.0,35.9649,35.9734,35.9564,35.9564,39400.0
2014-08-06 15:25:00,42.37,42.37,42.34,42.35,37400.0,35.9564,35.9564,35.931,35.9395,37400.0
2014-08-06 15:30:00,42.34,42.35,42.31,42.34,55200.0,35.931,35.9395,35.9055,35.931,55200.0
2014-08-06 15:35:00,42.33,42.34,42.33,42.33,48200.0,35.9225,35.931,35.9225,35.9225,48200.0
2014-08-06 15:40:00,42.33,42.34,42.33,42.34,63000.0,35.9225,35.931,35.9225,35.931,63000.0
2014-08-06 15:45:00,42.33,42.35,42.33,42.33,138800.0,35.9225,35.9395,35.9225,35.9225,138800.0
2014-08-06 15:50:00,42.34,42.35,42.33,42.33,189400.0,35.931,35.9395,35.9225,35.9225,189400.0
2014-08-06 15:55:00,42.33,42.34,42.3,42.31,210200.0,35.9225,35.931,35.897,35.9055,210200.0
2014-08-07 09:30:00,42.49,42.6,42.49,42.57,67000.0,36.0583,36.1516,36.0583,36.1262,67000.0
2014-08-07 09:35:00,42.56,42.57,42.52,42.53,24800.0,36.1177,36.1262,36.0837,36.0922,24800.0
2014-08-07 09:40:00,42.51,42.52,42.48,42.49,98800.0,36.0752,36.0837,36.0498,36.0583,98800.0
2014-08-07 09:45:00,42.49,42.52,42.45,42.47,200200.0,36.0583,36.0837,36.0243,36.0413,200200.0
2014-08-07 09:50:00,42.46,42.52,42.45,42.51,23000.0,36.0328,36.0837,36.0243,36.0752,23000.0
2014-08-07 09:55:00,42.51,42.55,42.47,42.51,67000.0,36.0752,36.1092,36.0413,36.0752,67000.0
2014-08-07 10:00:00,42.54,42.55,42.46,42.46,13000.0,36.1007,36.1092,36.0328,36.0328,13000.0
2014-08-07 10:05:00,42.46,42.47,42.42,42.44,27400.0,36.0328,36.0413,35.9989,36.0158,27400.0
2014-08-07 10:10:00,42.41,42.43,42.41,42.43,3200.0,35.9904,36.0073,35.9904,36.0073,3200.0
2014-08-07 10:15:00,42.42,42.42,42.37,42.37,13000.0,35.9989,35.9989,35.9564,35.9564,13000.0
2014-08-07 10:20:00,42.38,42.39,42.34,42.35,22400.0,35.9649,35.9734,35.931,35.9395,22400.0
2014-08-07 10:25:00,42.35,42.35,42.32,42.32,27200.0,35.9395,35.9395,35.914,35.914,27200.0
2014-08-07 10:30:00,42.31,42.34,42.27,42.34,48200.0,35.9055,35.931,35.8716,35.931,48200.0
2014-08-07 10:35:00,42.33,42.39,42.32,42.36,7000.0,35.9225,35.9734,35.914,35.9479,7000.0
2014-08-07 10:40:00,42.36,42.38,42.27,42.27,17400.0,35.9479,35.9649,35.8716,35.8716,17400.0
2014-08-07 10:45:00,42.25,42.29,42.21,42.22,24800.0,35.8546,35.8885,35.8206,35.8291,24800.0
2014-08-07 10:50:00,42.21,42.22,42.12,42.18,60800.0,35.8206,35.8291,35.7443,35.7952,60800.0
2014-08-07 10:55:00,42.17,42.26,42.17,42.23,24400.0,35.7867,35.8631,35.7867,35.8376,24400.0
2014-08-07 11:00:00,42.22,42.23,42.18,42.19,13400.0,35.8291,35.8376,35.7952,35.8037,13400.0
2014-08-07 11:05:00,42.19,42.19,42.13,42.18,64000.0,35.8037,35.8037,35.7528,35.7952,64000.0
2014-08-07 11:10:00,42.17,42.17,42.1,42.1,19600.0,35.7867,35.7867,35.7273,35.7273,19600.0
2014-08-07 11:15:00,42.1,42.14,42.08,42.14,11200.0,35.7273,35.7612,35.7103,35.7612,11200.0
2014-08-07 11:20:00,42.15,42.22,42.15,42.22,111600.0,35.7697,35.8291,35.7697,35.8291,111600.0
2014-08-07 11:25:00,42.22,42.22,42.18,42.18,3000.0,35.8291,35.8291,35.7952,35.7952,3000.0
2014-08-07 11:30:00,42.22,42.22,42.19,42.22,3600.0,35.8291,35.8291,35.8037,35.8291,3600.0
2014-08-07 11:35:00,42.21,42.23,42.19,42.21,84200.0,35.8206,35.8376,35.8037,35.8206,84200.0
2014-08-07 11:40:00,42.21,42.21,42.18,42.21,18400.0,35.8206,35.8206,35.7952,35.8206,18400.0
2014-08-07 11:45:00,42.18,42.19,42.1,42.13,50800.0,35.7952,35.8037,35.7273,35.7528,50800.0
2014-08-07 11:50:00,42.13,42.14,42.08,42.09,101000.0,35.7528,35.7612,35.7103,35.7188,101000.0
2014-08-07 11:55:00,42.1,42.15,42.08,42.15,5600.0,35.7273,35.7697,35.7103,35.7697,5600.0
2014-08-07 12:00:00,42.15,42.17,42.1,42.15,46000.0,35.7697,35.7867,35.7273,35.7697,46000.0
2014-08-07 12:05:00,42.15,42.19,42.13,42.19,26400.0,35.7697,35.8037,35.7528,35.8037,26400.0
2014-08-07 12:10:00,42.17,42.17,42.13,42.15,6600.0,35.7867,35.7867,35.7528,35.7697,6600.0
2014-08-07 12:15:00,42.13,42.14,42.09,42.11,12000.0,35.7528,35.7612,35.7188,35.7358,12000.0
2014-08-07 12:20:00,42.12,42.15,42.07,42.15,18200.0,35.7443,35.7697,35.7018,35.7697,18200.0
2014-08-07 12:25:00,42.15,42.17,42.13,42.14,11600.0,35.7697,35.7867,35.7528,35.7612,11600.0
2014-08-07 12:30:00,42.13,42.13,42.11,42.11,2800.0,35.7528,35.7528,35.7358,35.7358,2800.0
2014-08-07 12:35:00,42.1,42.1,42.04,42.08,8600.0,35.7273,35.7273,35.6764,35.7103,8600.0
2014-08-07 12:40:00,42.07,42.1,42.06,42.09,13200.0,35.7018,35.7273,35.6934,35.7188,13200.0
2014-08-07 12:45:00,42.1,42.12,42.1,42.12,3200.0,35.7273,35.7443,35.7273,35.7443,3200.0
2014-08-07 12:50:00,42.11,42.11,42.09,42.11,16600.0,35.7358,35.7358,35.7188,35.7358,16600.0
2014-08-07 12:55:00,42.12,42.12,42.09,42.09,8000.0,35.7443,35.7443,35.7188,35.7188,8000.0
2014-08-07 13:00:00,42.09,42.13,42.09,42.13,22800.0,35.7188,35.7528,35.7188,35.7528,22800.0
2014-08-07 13:05:00,42.13,42.17,42.13,42.17,31000.0,35.7528,35.7867,35.7528,35.7867,31000.0
2014-08-07 13:10:00,42.17,42.18,42.16,42.18,9200.0,35.7867,35.7952,35.7782,35.7952,9200.0
2014-08-07 13:15:00,42.18,42.19,42.15,42.16,11800.0,35.7952,35.8037,35.7697,35.7782,11800.0
2014-08-07 13:20:00,42.16,42.17,42.13,42.17,17200.0,35.7782,35.7867,35.7528,35.7867,17200.0
2014-08-07 13:25:00,42.17,42.2,42.16,42.18,9000.0,35.7867,35.8122,35.7782,35.7952,9000.0
2014-08-07 13:30:00,42.18,42.2,42.18,42.18,14000.0,35.7952,35.8122,35.7952,35.7952,14000.0
2014-08-07 13:35:00,42.17,42.21,42.16,42.21,15800.0,35.7867,35.8206,35.7782,35.8206,15800.0
2014-08-07 13:40:00,42.22,42.24,42.2,42.22,20000.0,35.8291,35.8461,35.8122,35.8291,20000.0
2014-08-07 13:45:00,42.22,42.22,42.19,42.21,6600.0,35.8291,35.8291,35.8037,35.8206,6600.0
2014-08-07 13:50:00,42.2,42.2,42.17,42.17,6200.0,35.8122,35.8122,35.7867,35.7867,6200.0
2014-08-07 13:55:00,42.17,42.2,42.17,42.19,9800.0,35.7867,35.8122,35.7867,35.8037,9800.0
2014-08-07 14:00:00,42.19,42.19,42.13,42.14,27800.0,35.8037,35.8037,35.7528,35.7612,27800.0
2014-08-07 14:05:00,42.15,42.16,42.13,42.15,20000.0,35.7697,35.7782,35.7528,35.7697,20000.0
2014-08-07 14:10:00,42.16,42.16,42.15,42.15,33400.0,35.7782,35.7782,35.7697,35.7697,33400.0
2014-08-07 14:15:00,42.16,42.16,42.1,42.11,15600.0,35.7782,35.7782,35.7273,35.7358,15600.0
2014-08-07 14:20:00,42.11,42.11,42.09,42.1,8400.0,35.7358,35.7358,35.7188,35.7273,8400.0
2014-08-07 14:25:00,42.09,42.09,42.06,42.07,16400.0,35.7188,35.7188,35.6934,35.7018,16400.0
2014-08-07 14:30:00,42.05,42.08,42.05,42.07,6000.0,35.6849,35.7103,35.6849,35.7018,6000.0
2014-08-07 14:35:00,42.05,42.06,42.04,42.04,5800.0,35.6849,35.6934,35.6764,35.6764,5800.0
2014-08-07 14:40:00,42.05,42.07,42.05,42.05,15400.0,35.6849,35.7018,35.6849,35.6849,15400.0
2014-08-07 14:45:00,42.05,42.06,42.04,42.04,4000.0,35.6849,35.6934,35.6764,35.6764,4000.0
2014-08-07 14:50:00,42.06,42.07,42.05,42.07,7000.0,35.6934,35.7018,35.6849,35.7018,7000.0
2014-08-07 14:55:00,42.04,42.04,42.0,42.0,10200.0,35.6764,35.6764,35.6424,35.6424,10200.0
2014-08-07 15:00:00,42.01,42.04,42.01,42.02,45200.0,35.6509,35.6764,35.6509,35.6594,45200.0
2014-08-07 15:05:00,42.02,42.03,41.96,41.96,39800.0,35.6594,35.6679,35.6085,35.6085,39800.0
2014-08-07 15:10:00,41.98,41.99,41.97,41.97,12400.0,35.6255,35.6339,35.617,35.617,12400.0
2014-08-07 15:15:00,41.96,41.96,41.94,41.96,29200.0,35.6085,35.6085,35.5915,35.6085,29200.0
2014-08-07 15:20:00,41.96,41.97,41.9,41.91,46200.0,35.6085,35.617,35.5576,35.5661,46200.0
2014-08-07 15:25:00,41.91,41.94,41.88,41.91,341200.0,35.5661,35.5915,35.5406,35.5661,341200.0
2014-08-07 15:30:00,41.92,41.96,41.92,41.95,165400.0,35.5745,35.6085,35.5745,35.6,165400.0
2014-08-07 15:35:00,41.96,42.02,41.94,42.0,51600.0,35.6085,35.6594,35.5915,35.6424,51600.0
2014-08-07 15:40:00,42.01,42.02,42.0,42.02,200600.0,35.6509,35.6594,35.6424,35.6594,200600.0
2014-08-07 15:45:00,42.01,42.02,41.97,41.97,155800.0,35.6509,35.6594,35.617,35.617,155800.0
2014-08-07 15:50:00,41.97,42.01,41.97,41.99,116200.0,35.617,35.6509,35.617,35.6339,116200.0
2014-08-07 15:55:00,41.99,42.01,41.97,41.98,380600.0,35.6339,35.6509,35.617,35.6255,380600.0
2014-08-08 09:30:00,42.22,42.22,41.95,42.12,17800.0,35.8291,35.8291,35.6,35.7443,17800.0
2014-08-08 09:35:00,42.14,42.14,42.08,42.09,42800.0,35.7612,35.7612,35.7103,35.7188,42800.0
2014-08-08 09:40:00,42.09,42.11,41.98,42.02,61000.0,35.7188,35.7358,35.6255,35.6594,61000.0
2014-08-08 09:45:00,42.02,42.1,42.01,42.1,16000.0,35.6594,35.7273,35.6509,35.7273,16000.0
2014-08-08 09:50:00,42.16,42.21,42.16,42.19,15400.0,35.7782,35.8206,35.7782,35.8037,15400.0
2014-08-08 09:55:00,42.19,42.22,42.16,42.2,15000.0,35.8037,35.8291,35.7782,35.8122,15000.0
2014-08-08 10:00:00,42.2,42.26,42.16,42.26,64800.0,35.8122,35.8631,35.7782,35.8631,64800.0
2014-08-08 10:05:00,42.27,42.31,42.26,42.31,32800.0,35.8716,35.9055,35.8631,35.9055,32800.0
2014-08-08 10:10:00,42.32,42.32,42.26,42.31,12200.0,35.914,35.914,35.8631,35.9055,12200.0
2014-08-08 10:15:00,42.31,42.33,42.29,42.31,92400.0,35.9055,35.9225,35.8885,35.9055,92400.0
2014-08-08 10:20:00,42.3,42.3,42.23,42.26,6400.0,35.897,35.897,35.8376,35.8631,6400.0
2014-08-08 10:25:00,42.27,42.27,42.19,42.22,12000.0,35.8716,35.8716,35.8037,35.8291,12000.0
2014-08-08 10:30:00,42.2,42.22,42.18,42.21,5000.0,35.8122,35.8291,35.7952,35.8206,5000.0
2014-08-08 10:35:00,42.21,42.27,42.21,42.26,10200.0,35.8206,35.8716,35.8206,35.8631,10200.0
2014-08-08 10:40:00,42.26,42.35,42.26,42.34,107000.0,35.8631,35.9395,35.8631,35.931,107000.0
2014-08-08 10:45:00,42.3,42.35,42.3,42.33,38400.0,35.897,35.9395,35.897,35.9225,38400.0
2014-08-08 10:50:00,42.32,42.34,42.31,42.32,7000.0,35.914,35.931,35.9055,35.914,7000.0
2014-08-08 10:55:00,42.32,42.32,42.3,42.3,4800.0,35.914,35.914,35.897,35.897,4800.0
2014-08-08 11:00:00,42.29,42.33,42.27,42.33,38600.0,35.8885,35.9225,35.8716,35.9225,38600.0
2014-08-08 11:05:00,42.34,42.35,42.31,42.31,16200.0,35.931,35.9395,35.9055,35.9055,16200.0
2014-08-08 11:10:00,42.32,42.38,42.32,42.38,42800.0,35.914,35.9649,35.914,35.9649,42800.0
2014-08-08 11:15:00,42.37,42.38,42.36,42.38,4800.0,35.9564,35.9649,35.9479,35.9649,4800.0
2014-08-08 11:20:00,42.37,42.37,42.35,42.35,3400.0,35.9564,35.9564,35.9395,35.9395,3400.0
2014-08-08 11:25:00,42.37,42.38,42.37,42.37,1000.0,35.9564,35.9649,35.9564,35.9564,1000.0
2014-08-08 11:30:00,42.39,42.42,42.39,42.41,39600.0,35.9734,35.9989,35.9734,35.9904,39600.0
2014-08-08 11:35:00,42.41,42.41,42.38,42.41,26600.0,35.9904,35.9904,35.9649,35.9904,26600.0
2014-08-08 11:40:00,42.4,42.4,42.38,42.38,2600.0,35.9819,35.9819,35.9649,35.9649,2600.0
2014-08-08 11:45:00,42.38,42.39,42.38,42.38,67000.0,35.9649,35.9734,35.9649,35.9649,67000.0
2014-08-08 11:50:00,42.38,42.38,42.37,42.37,9400.0,35.9649,35.9649,35.9564,35.9564,9400.0
2014-08-08 11:55:00,42.38,42.41,42.38,42.4,20600.0,35.9649,35.9904,35.9649,35.9819,20600.0
2014-08-08 12:00:00,42.4,42.41,42.39,42.39,27200.0,35.9819,35.9904,35.9734,35.9734,27200.0
2014-08-08 12:05:00,42.4,42.4,42.35,42.35,17400.0,35.9819,35.9819,35.9395,35.9395,17400.0
2014-08-08 12:10:00,42.35,42.37,42.35,42.36,35000.0,35.9395,35.9564,35.9395,35.9479,35000.0
2014-08-08 12:15:00,42.37,42.37,42.35,42.35,25400.0,35.9564,35.9564,35.9395,35.9395,25400.0
2014-08-08 12:20:00,42.35,42.36,42.33,42.34,16600.0,35.9395,35.9479,35.9225,35.931,16600.0
2014-08-08 12:25:00,42.34,42.34,42.31,42.32,3800.0,35.931,35.931,35.9055,35.914,3800.0
2014-08-08 12:30:00,42.32,42.34,42.31,42.33,18400.0,35.914,35.931,35.9055,35.9225,18400.0
2014-08-08 12:35:00,42.33,42.34,42.32,42.34,3600.0,35.9225,35.931,35.914,35.931,3600.0
2014-08-08 12:40:00,42.33,42.35,42.33,42.34,12600.0,35.9225,35.9395,35.9225,35.931,12600.0
2014-08-08 12:45:00,42.34,42.35,42.33,42.35,5600.0,35.931,35.9395,35.9225,35.9395,5600.0
2014-08-08 12:50:00,42.35,42.36,42.35,42.35,11800.0,35.9395,35.9479,35.9395,35.9395,11800.0
2014-08-08 12:55:00,42.35,42.36,42.34,42.35,3000.0,35.9395,35.9479,35.931,35.9395,3000.0
2014-08-08 13:00:00,42.34,42.37,42.34,42.37,12400.0,35.931,35.9564,35.931,35.9564,12400.0
2014-08-08 13:05:00,42.37,42.4,42.37,42.4,5800.0,35.9564,35.9819,35.9564,35.9819,5800.0
2014-08-08 13:10:00,42.4,42.42,42.39,42.41,30800.0,35.9819,35.9989,35.9734,35.9904,30800.0
2014-08-08 13:15:00,42.42,42.48,42.42,42.48,68400.0,35.9989,36.0498,35.9989,36.0498,68400.0
2014-08-08 13:20:00,42.47,42.49,42.47,42.49,16200.0,36.0413,36.0583,36.0413,36.0583,16200.0
2014-08-08 13:25:00,42.5,42.55,42.49,42.53,30000.0,36.0668,36.1092,36.0583,36.0922,30000.0
2014-08-08 13:30:00,42.53,42.54,42.48,42.5,15600.0,36.0922,36.1007,36.0498,36.0668,15600.0
2014-08-08 13:35:00,42.5,42.5,42.49,42.5,23800.0,36.0668,36.0668,36.0583,36.0668,23800.0
2014-08-08 13:40:00,42.5,42.56,42.49,42.55,83600.0,36.0668,36.1177,36.0583,36.1092,83600.0
2014-08-08 13:45:00,42.56,42.56,42.54,42.54,7000.0,36.1177,36.1177,36.1007,36.1007,7000.0
2014-08-08 13:50:00,42.55,42.55,42.51,42.52,26200.0,36.1092,36.1092,36.0752,36.0837,26200.0
2014-08-08 13:55:00,42.51,42.55,42.51,42.53,7200.0,36.0752,36.1092,36.0752,36.0922,7200.0
2014-08-08 14:00:00,42.54,42.58,42.54,42.57,25800.0,36.1007,36.1346,36.1007,36.1262,25800.0
2014-08-08 14:05:00,42.57,42.6,42.57,42.58,18600.0,36.1262,36.1516,36.1262,36.1346,18600.0
2014-08-08 14:10:00,42.58,42.58,42.55,42.55,61000.0,36.1346,36.1346,36.1092,36.1092,61000.0
2014-08-08 14:15:00,42.55,42.56,42.54,42.55,11000.0,36.1092,36.1177,36.1007,36.1092,11000.0
2014-08-08 14:20:00,42.55,42.56,42.54,42.56,20200.0,36.1092,36.1177,36.1007,36.1177,20200.0
2014-08-08 14:25:00,42.56,42.59,42.55,42.58,7800.0,36.1177,36.1431,36.1092,36.1346,7800.0
2014-08-08 14:30:00,42.59,42.6,42.58,42.59,30200.0,36.1431,36.1516,36.1346,36.1431,30200.0
2014-08-08 14:35:00,42.6,42.6,42.6,42.6,10400.0,36.1516,36.1516,36.1516,36.1516,10400.0
2014-08-08 14:40:00,42.6,42.61,42.58,42.58,41800.0,36.1516,36.1601,36.1346,36.1346,41800.0
2014-08-08 14:45:00,42.59,42.6,42.58,42.6,7000.0,36.1431,36.1516,36.1346,36.1516,7000.0
2014-08-08 14:50:00,42.6,42.6,42.59,42.59,9400.0,36.1516,36.1516,36.1431,36.1431,9400.0
2014-08-08 14:55:00,42.6,42.6,42.56,42.56,52200.0,36.1516,36.1516,36.1177,36.1177,52200.0
2014-08-08 15:00:00,42.56,42.58,42.56,42.58,20400.0,36.1177,36.1346,36.1177,36.1346,20400.0
2014-08-08 15:05:00,42.58,42.59,42.58,42.58,14800.0,36.1346,36.1431,36.1346,36.1346,14800.0
2014-08-08 15:10:00,42.58,42.6,42.56,42.59,10600.0,36.1346,36.1516,36.1177,36.1431,10600.0
2014-08-08 15:15:00,42.59,42.6,42.59,42.6,17800.0,36.1431,36.1516,36.1431,36.1516,17800.0
2014-08-08 15:20:00,42.6,42.63,42.6,42.63,36600.0,36.1516,36.1771,36.1516,36.1771,36600.0
2014-08-08 15:25:00,42.63,42.68,42.62,42.67,172800.0,36.1771,36.2195,36.1686,36.211,172800.0
2014-08-08 15:30:00,42.67,42.68,42.67,42.67,94400.0,36.211,36.2195,36.211,36.211,94400.0
2014-08-08 15:35:00,42.67,42.68,42.66,42.67,110000.0,36.211,36.2195,36.2025,36.211,110000.0
2014-08-08 15:40:00,42.68,42.68,42.67,42.68,122800.0,36.2195,36.2195,36.211,36.2195,122800.0
2014-08-08 15:45:00,42.68,42.68,42.66,42.67,125000.0,36.2195,36.2195,36.2025,36.211,125000.0
2014-08-08 15:50:00,42.67,42.67,42.64,42.65,152400.0,36.211,36.211,36.1856,36.194,152400.0
2014-08-08 15:55:00,42.65,42.68,42.63,42.63,777400.0,36.194,36.2195,36.1771,36.1771,777400.0
2014-08-11 09:30:00,42.82,42.85,42.7,42.72,39600.0,36.3383,36.3638,36.2365,36.2534,39600.0
2014-08-11 09:35:00,42.71,42.77,42.69,42.77,44800.0,36.245,36.2959,36.228,36.2959,44800.0
2014-08-11 09:40:00,42.74,42.74,42.66,42.68,78200.0,36.2704,36.2704,36.2025,36.2195,78200.0
2014-08-11 09:45:00,42.68,42.71,42.66,42.7,168200.0,36.2195,36.245,36.2025,36.2365,168200.0
2014-08-11 09:50:00,42.7,42.81,42.7,42.81,58200.0,36.2365,36.3298,36.2365,36.3298,58200.0
2014-08-11 09:55:00,42.82,42.86,42.81,42.81,39800.0,36.3383,36.3723,36.3298,36.3298,39800.0
2014-08-11 10:00:00,42.83,42.84,42.77,42.77,13400.0,36.3468,36.3553,36.2959,36.2959,13400.0
2014-08-11 10:05:00,42.78,42.86,42.77,42.85,16600.0,36.3044,36.3723,36.2959,36.3638,16600.0
2014-08-11 10:10:00,42.85,42.85,42.8,42.83,78600.0,36.3638,36.3638,36.3213,36.3468,78600.0
2014-08-11 10:15:00,42.83,42.85,42.83,42.83,35400.0,36.3468,36.3638,36.3468,36.3468,35400.0
2014-08-11 10:20:00,42.83,42.87,42.82,42.87,48000.0,36.3468,36.3807,36.3383,36.3807,48000.0
2014-08-11 10:25:00,42.87,42.88,42.85,42.85,23400.0,36.3807,36.3892,36.3638,36.3638,23400.0
2014-08-11 10:30:00,42.85,42.87,42.84,42.85,28000.0,36.3638,36.3807,36.3553,36.3638,28000.0
2014-08-11 10:35:00,42.86,42.95,42.86,42.95,72000.0,36.3723,36.4486,36.3723,36.4486,72000.0
2014-08-11 10:40:00,42.94,42.94,42.9,42.9,17800.0,36.4401,36.4401,36.4062,36.4062,17800.0
2014-08-11 10:45:00,42.92,42.93,42.9,42.92,19400.0,36.4232,36.4317,36.4062,36.4232,19400.0
2014-08-11 10:50:00,42.92,42.92,42.85,42.88,62400.0,36.4232,36.4232,36.3638,36.3892,62400.0
2014-08-11 10:55:00,42.88,42.88,42.86,42.86,12800.0,36.3892,36.3892,36.3723,36.3723,12800.0
2014-08-11 11:00:00,42.87,42.87,42.83,42.83,62000.0,36.3807,36.3807,36.3468,36.3468,62000.0
2014-08-11 11:05:00,42.85,42.88,42.85,42.88,3400.0,36.3638,36.3892,36.3638,36.3892,3400.0
2014-08-11 11:10:00,42.9,42.95,42.9,42.95,4200.0,36.4062,36.4486,36.4062,36.4486,4200.0
2014-08-11 11:15:00,42.96,43.0,42.95,43.0,19000.0,36.4571,36.4911,36.4486,36.4911,19000.0
2014-08-11 11:20:00,43.0,43.01,42.98,42.99,10600.0,36.4911,36.4996,36.4741,36.4826,10600.0
2014-08-11 11:25:00,42.99,42.99,42.98,42.98,2200.0,36.4826,36.4826,36.4741,36.4741,2200.0
2014-08-11 11:30:00,42.99,43.01,42.99,42.99,5200.0,36.4826,36.4996,36.4826,36.4826,5200.0
2014-08-11 11:35:00,42.99,43.01,42.96,42.97,7200.0,36.4826,36.4996,36.4571,36.4656,7200.0
2014-08-11 11:40:00,42.96,42.97,42.95,42.97,8800.0,36.4571,36.4656,36.4486,36.4656,8800.0
2014-08-11 11:45:00,42.99,42.99,42.96,42.96,14200.0,36.4826,36.4826,36.4571,36.4571,14200.0
2014-08-11 11:50:00,42.98,42.98,42.95,42.96,6400.0,36.4741,36.4741,36.4486,36.4571,6400.0
2014-08-11 11:55:00,42.97,42.98,42.97,42.98,3000.0,36.4656,36.4741,36.4656,36.4741,3000.0
2014-08-11 12:00:00,42.97,42.97,42.93,42.93,6200.0,36.4656,36.4656,36.4317,36.4317,6200.0
2014-08-11 12:05:00,42.93,42.96,42.93,42.96,4200.0,36.4317,36.4571,36.4317,36.4571,4200.0
2014-08-11 12:10:00,42.96,42.97,42.95,42.96,4200.0,36.4571,36.4656,36.4486,36.4571,4200.0
2014-08-11 12:15:00,42.95,42.97,42.95,42.97,3200.0,36.4486,36.4656,36.4486,36.4656,3200.0
2014-08-11 12:20:00,42.98,42.99,42.97,42.99,39000.0,36.4741,36.4826,36.4656,36.4826,39000.0
2014-08-11 12:25:00,42.99,43.01,42.99,43.01,4400.0,36.4826,36.4996,36.4826,36.4996,4400.0
2014-08-11 12:30:00,43.01,43.01,42.99,42.99,7000.0,36.4996,36.4996,36.4826,36.4826,7000.0
2014-08-11 12:35:00,43.0,43.04,43.0,43.04,67600.0,36.4911,36.525,36.4911,36.525,67600.0
2014-08-11 12:40:00,43.04,43.05,43.02,43.02,71400.0,36.525,36.5335,36.508,36.508,71400.0
2014-08-11 12:45:00,43.03,43.04,43.01,43.01,23000.0,36.5165,36.525,36.4996,36.4996,23000.0
2014-08-11 12:50:00,43.02,43.04,43.02,43.04,9600.0,36.508,36.525,36.508,36.525,9600.0
2014-08-11 12:55:00,43.02,43.05,43.01,43.01,15400.0,36.508,36.5335,36.4996,36.4996,15400.0
2014-08-11 13:00:00,43.01,43.02,43.01,43.01,17600.0,36.4996,36.508,36.4996,36.4996,17600.0
2014-08-11 13:05:00,42.99,43.02,42.99,43.01,18200.0,36.4826,36.508,36.4826,36.4996,18200.0
2014-08-11 13:10:00,43.01,43.03,43.01,43.03,7800.0,36.4996,36.5165,36.4996,36.5165,7800.0
2014-08-11 13:15:00,43.02,43.04,43.02,43.04,3200.0,36.508,36.525,36.508,36.525,3200.0
2014-08-11 13:20:00,43.04,43.05,43.02,43.03,6600.0,36.525,36.5335,36.508,36.5165,6600.0
2014-08-11 13:25:00,43.02,43.03,42.98,42.99,10200.0,36.508,36.5165,36.4741,36.4826,10200.0
2014-08-11 13:30:00,42.99,43.01,42.99,43.01,15200.0,36.4826,36.4996,36.4826,36.4996,15200.0
2014-08-11 13:35:00,43.01,43.02,43.0,43.01,24000.0,36.4996,36.508,36.4911,36.4996,24000.0
2014-08-11 13:40:00,43.01,43.02,43.01,43.02,36200.0,36.4996,36.508,36.4996,36.508,36200.0
2014-08-11 13:45:00,43.02,43.02,42.99,43.0,5400.0,36.508,36.508,36.4826,36.4911,5400.0
2014-08-11 13:50:00,43.01,43.01,42.95,42.95,3600.0,36.4996,36.4996,36.4486,36.4486,3600.0
2014-08-11 13:55:00,42.93,42.95,42.91,42.95,23600.0,36.4317,36.4486,36.4147,36.4486,23600.0
2014-08-11 14:00:00,42.94,42.94,42.92,42.92,2400.0,36.4401,36.4401,36.4232,36.4232,2400.0
2014-08-11 14:05:00,42.93,42.94,42.92,42.93,33800.0,36.4317,36.4401,36.4232,36.4317,33800.0
2014-08-11 14:10:00,42.93,42.93,42.92,42.93,2600.0,36.4317,36.4317,36.4232,36.4317,2600.0
2014-08-11 14:15:00,42.93,42.98,42.91,42.97,82200.0,36.4317,36.4741,36.4147,36.4656,82200.0
2014-08-11 14:20:00,42.97,42.97,42.95,42.96,800.0,36.4656,36.4656,36.4486,36.4571,800.0
2014-08-11 14:25:00,42.95,42.95,42.91,42.91,2000.0,36.4486,36.4486,36.4147,36.4147,2000.0
2014-08-11 14:30:00,42.91,42.92,42.9,42.92,10800.0,36.4147,36.4232,36.4062,36.4232,10800.0
2014-08-11 14:35:00,42.93,42.94,42.92,42.93,10400.0,36.4317,36.4401,36.4232,36.4317,10400.0
2014-08-11 14:40:00,42.93,42.93,42.91,42.92,6400.0,36.4317,36.4317,36.4147,36.4232,6400.0
2014-08-11 14:45:00,42.92,42.93,42.92,42.93,37200.0,36.4232,36.4317,36.4232,36.4317,37200.0
2014-08-11 14:50:00,42.92,42.92,42.91,42.91,3800.0,36.4232,36.4232,36.4147,36.4147,3800.0
2014-08-11 14:55:00,42.91,42.92,42.9,42.9,8000.0,36.4147,36.4232,36.4062,36.4062,8000.0
2014-08-11 15:00:00,42.9,42.92,42.9,42.92,13600.0,36.4062,36.4232,36.4062,36.4232,13600.0
2014-08-11 15:05:00,42.93,42.95,42.92,42.95,63600.0,36.4317,36.4486,36.4232,36.4486,63600.0
2014-08-11 15:10:00,42.93,42.94,42.92,42.94,24400.0,36.4317,36.4401,36.4232,36.4401,24400.0
2014-08-11 15:15:00,42.94,42.95,42.93,42.94,14400.0,36.4401,36.4486,36.4317,36.4401,14400.0
2014-08-11 15:20:00,42.94,42.94,42.92,42.92,9800.0,36.4401,36.4401,36.4232,36.4232,9800.0
2014-08-11 15:25:00,42.92,42.93,42.91,42.91,27000.0,36.4232,36.4317,36.4147,36.4147,27000.0
2014-08-11 15:30:00,42.91,42.92,42.91,42.92,49000.0,36.4147,36.4232,36.4147,36.4232,49000.0
2014-08-11 15:35:00,42.91,42.93,42.9,42.9,50200.0,36.4147,36.4317,36.4062,36.4062,50200.0
2014-08-11 15:40:00,42.91,42.91,42.88,42.89,37200.0,36.4147,36.4147,36.3892,36.3977,37200.0
2014-08-11 15:45:00,42.88,42.9,42.88,42.89,62000.0,36.3892,36.4062,36.3892,36.3977,62000.0
2014-08-11 15:50:00,42.9,42.93,42.89,42.91,136400.0,36.4062,36.4317,36.3977,36.4147,136400.0
2014-08-11 15:55:00,42.91,42.92,42.88,42.89,317600.0,36.4147,36.4232,36.3892,36.3977,317600.0
2014-08-12 09:30:00,42.8,42.92,42.67,42.85,31000.0,36.3213,36.4232,36.211,36.3638,31000.0
2014-08-12 09:35:00,42.85,42.92,42.85,42.92,43000.0,36.3638,36.4232,36.3638,36.4232,43000.0
2014-08-12 09:40:00,42.92,42.94,42.88,42.88,35800.0,36.4232,36.4401,36.3892,36.3892,35800.0
2014-08-12 09:45:00,42.89,42.89,42.84,42.86,7600.0,36.3977,36.3977,36.3553,36.3723,7600.0
2014-08-12 09:50:00,42.87,42.87,42.8,42.8,12400.0,36.3807,36.3807,36.3213,36.3213,12400.0
2014-08-12 09:55:00,42.82,42.87,42.82,42.87,54600.0,36.3383,36.3807,36.3383,36.3807,54600.0
2014-08-12 10:00:00,42.87,42.87,42.81,42.83,24800.0,36.3807,36.3807,36.3298,36.3468,24800.0
2014-08-12 10:05:00,42.88,42.88,42.78,42.78,15200.0,36.3892,36.3892,36.3044,36.3044,15200.0
2014-08-12 10:10:00,42.78,42.81,42.74,42.81,32000.0,36.3044,36.3298,36.2704,36.3298,32000.0
2014-08-12 10:15:00,42.8,42.84,42.77,42.82,14200.0,36.3213,36.3553,36.2959,36.3383,14200.0
2014-08-12 10:20:00,42.81,42.86,42.8,42.85,22400.0,36.3298,36.3723,36.3213,36.3638,22400.0
2014-08-12 10:25:00,42.85,42.85,42.79,42.8,69200.0,36.3638,36.3638,36.3129,36.3213,69200.0
2014-08-12 10:30:00,42.8,42.81,42.74,42.77,31600.0,36.3213,36.3298,36.2704,36.2959,31600.0
2014-08-12 10:35:00,42.77,42.8,42.76,42.77,25600.0,36.2959,36.3213,36.2874,36.2959,25600.0
2014-08-12 10:40:00,42.77,42.79,42.7,42.7,21200.0,36.2959,36.3129,36.2365,36.2365,21200.0
2014-08-12 10:45:00,42.7,42.71,42.66,42.66,18600.0,36.2365,36.245,36.2025,36.2025,18600.0
2014-08-12 10:50:00,42.66,42.67,42.65,42.66,17200.0,36.2025,36.211,36.194,36.2025,17200.0
2014-08-12 10:55:00,42.66,42.68,42.65,42.65,28200.0,36.2025,36.2195,36.194,36.194,28200.0
2014-08-12 11:00:00,42.65,42.65,42.51,42.52,81800.0,36.194,36.194,36.0752,36.0837,81800.0
2014-08-12 11:05:00,42.52,42.52,42.49,42.49,40600.0,36.0837,36.0837,36.0583,36.0583,40600.0
2014-08-12 11:10:00,42.51,42.53,42.51,42.52,14400.0,36.0752,36.0922,36.0752,36.0837,14400.0
2014-08-12 11:15:00,42.52,42.53,42.5,42.53,56600.0,36.0837,36.0922,36.0668,36.0922,56600.0
2014-08-12 11:20:00,42.54,42.56,42.52,42.54,17600.0,36.1007,36.1177,36.0837,36.1007,17600.0
2014-08-12 11:25:00,42.55,42.58,42.52,42.57,116400.0,36.1092,36.1346,36.0837,36.1262,116400.0
2014-08-12 11:30:00,42.57,42.6,42.57,42.59,40400.0,36.1262,36.1516,36.1262,36.1431,40400.0
2014-08-12 11:35:00,42.59,42.6,42.58,42.58,15800.0,36.1431,36.1516,36.1346,36.1346,15800.0
2014-08-12 11:40:00,42.58,42.58,42.55,42.56,18200.0,36.1346,36.1346,36.1092,36.1177,18200.0
2014-08-12 11:45:00,42.57,42.59,42.56,42.57,22600.0,36.1262,36.1431,36.1177,36.1262,22600.0
2014-08-12 11:50:00,42.58,42.59,42.58,42.59,13800.0,36.1346,36.1431,36.1346,36.1431,13800.0
2014-08-12 11:55:00,42.58,42.6,42.57,42.59,33200.0,36.1346,36.1516,36.1262,36.1431,33200.0
2014-08-12 12:00:00,42.59,42.62,42.57,42.61,88800.0,36.1431,36.1686,36.1262,36.1601,88800.0
2014-08-12 12:05:00,42.62,42.62,42.59,42.62,16000.0,36.1686,36.1686,36.1431,36.1686,16000.0
2014-08-12 12:10:00,42.62,42.65,42.61,42.65,18800.0,36.1686,36.194,36.1601,36.194,18800.0
2014-08-12 12:15:00,42.64,42.65,42.63,42.63,12600.0,36.1856,36.194,36.1771,36.1771,12600.0
2014-08-12 12:20:00,42.63,42.63,42.6,42.61,20600.0,36.1771,36.1771,36.1516,36.1601,20600.0
2014-08-12 12:25:00,42.6,42.63,42.6,42.6,13400.0,36.1516,36.1771,36.1516,36.1516,13400.0
2014-08-12 12:30:00,42.59,42.61,42.59,42.6,12600.0,36.1431,36.1601,36.1431,36.1516,12600.0
2014-08-12 12:35:00,42.62,42.68,42.6,42.67,54600.0,36.1686,36.2195,36.1516,36.211,54600.0
2014-08-12 12:40:00,42.67,42.71,42.65,42.68,25400.0,36.211,36.245,36.194,36.2195,25400.0
2014-08-12 12:45:00,42.67,42.67,42.65,42.66,12600.0,36.211,36.211,36.194,36.2025,12600.0
2014-08-12 12:50:00,42.65,42.66,42.61,42.62,48400.0,36.194,36.2025,36.1601,36.1686,48400.0
2014-08-12 12:55:00,42.61,42.62,42.59,42.59,12400.0,36.1601,36.1686,36.1431,36.1431,12400.0
2014-08-12 13:00:00,42.6,42.61,42.6,42.61,600.0,36.1516,36.1601,36.1516,36.1601,600.0
2014-08-12 13:05:00,42.6,42.63,42.6,42.61,47200.0,36.1516,36.1771,36.1516,36.1601,47200.0
2014-08-12 13:10:00,42.61,42.63,42.61,42.63,16400.0,36.1601,36.1771,36.1601,36.1771,16400.0
2014-08-12 13:15:00,42.61,42.61,42.59,42.61,9600.0,36.1601,36.1601,36.1431,36.1601,9600.0
2014-08-12 13:20:00,42.6,42.6,42.54,42.54,9200.0,36.1516,36.1516,36.1007,36.1007,9200.0
2014-08-12 13:25:00,42.55,42.57,42.54,42.54,5400.0,36.1092,36.1262,36.1007,36.1007,5400.0
2014-08-12 13:30:00,42.53,42.55,42.49,42.49,36600.0,36.0922,36.1092,36.0583,36.0583,36600.0
2014-08-12 13:35:00,42.51,42.52,42.48,42.52,40200.0,36.0752,36.0837,36.0498,36.0837,40200.0
2014-08-12 13:40:00,42.52,42.52,42.49,42.49,31600.0,36.0837,36.0837,36.0583,36.0583,31600.0
2014-08-12 13:45:00,42.49,42.49,42.45,42.47,60400.0,36.0583,36.0583,36.0243,36.0413,60400.0
2014-08-12 13:50:00,42.47,42.5,42.46,42.5,41000.0,36.0413,36.0668,36.0328,36.0668,41000.0
2014-08-12 13:55:00,42.5,42.5,42.47,42.48,22200.0,36.0668,36.0668,36.0413,36.0498,22200.0
2014-08-12 14:00:00,42.48,42.49,42.45,42.46,34000.0,36.0498,36.0583,36.0243,36.0328,34000.0
2014-08-12 14:05:00,42.46,42.46,42.41,42.42,24400.0,36.0328,36.0328,35.9904,35.9989,24400.0
2014-08-12 14:10:00,42.42,42.43,42.4,42.41,43400.0,35.9989,36.0073,35.9819,35.9904,43400.0
2014-08-12 14:15:00,42.41,42.44,42.38,42.41,23800.0,35.9904,36.0158,35.9649,35.9904,23800.0
2014-08-12 14:20:00,42.42,42.44,42.41,42.44,27200.0,35.9989,36.0158,35.9904,36.0158,27200.0
2014-08-12 14:25:00,42.43,42.44,42.39,42.4,10000.0,36.0073,36.0158,35.9734,35.9819,10000.0
2014-08-12 14:30:00,42.39,42.4,42.38,42.4,17400.0,35.9734,35.9819,35.9649,35.9819,17400.0
2014-08-12 14:35:00,42.41,42.46,42.38,42.46,75400.0,35.9904,36.0328,35.9649,36.0328,75400.0
2014-08-12 14:40:00,42.46,42.47,42.42,42.47,94600.0,36.0328,36.0413,35.9989,36.0413,94600.0
2014-08-12 14:45:00,42.47,42.47,42.42,42.43,55600.0,36.0413,36.0413,35.9989,36.0073,55600.0
2014-08-12 14:50:00,42.44,42.48,42.44,42.47,48800.0,36.0158,36.0498,36.0158,36.0413,48800.0
2014-08-12 14:55:00,42.47,42.48,42.45,42.48,110800.0,36.0413,36.0498,36.0243,36.0498,110800.0
2014-08-12 15:00:00,42.48,42.49,42.47,42.48,62400.0,36.0498,36.0583,36.0413,36.0498,62400.0
2014-08-12 15:05:00,42.48,42.49,42.47,42.49,30200.0,36.0498,36.0583,36.0413,36.0583,30200.0
2014-08-12 15:10:00,42.49,42.5,42.49,42.49,58200.0,36.0583,36.0668,36.0583,36.0583,58200.0
2014-08-12 15:15:00,42.49,42.51,42.48,42.48,51000.0,36.0583,36.0752,36.0498,36.0498,51000.0
2014-08-12 15:20:00,42.48,42.48,42.46,42.48,34200.0,36.0498,36.0498,36.0328,36.0498,34200.0
2014-08-12 15:25:00,42.48,42.49,42.46,42.46,35200.0,36.0498,36.0583,36.0328,36.0328,35200.0
2014-08-12 15:30:00,42.46,42.48,42.46,42.48,67000.0,36.0328,36.0498,36.0328,36.0498,67000.0
2014-08-12 15:35:00,42.48,42.52,42.48,42.52,103000.0,36.0498,36.0837,36.0498,36.0837,103000.0
2014-08-12 15:40:00,42.52,42.56,42.52,42.55,83200.0,36.0837,36.1177,36.0837,36.1092,83200.0
2014-08-12 15:45:00,42.55,42.55,42.54,42.54,76600.0,36.1092,36.1092,36.1007,36.1007,76600.0
2014-08-12 15:50:00,42.54,42.55,42.54,42.54,115800.0,36.1007,36.1092,36.1007,36.1007,115800.0
2014-08-12 15:55:00,42.54,42.55,42.53,42.53,312200.0,36.1007,36.1092,36.0922,36.0922,312200.0
2014-08-13 09:30:00,42.33,42.43,42.21,42.22,823200.0,35.9225,36.0073,35.8206,35.8291,823200.0
2014-08-13 09:35:00,42.22,42.22,42.12,42.14,557000.0,35.8291,35.8291,35.7443,35.7612,557000.0
2014-08-13 09:40:00,42.13,42.15,42.06,42.1,280200.0,35.7528,35.7697,35.6934,35.7273,280200.0
2014-08-13 09:45:00,42.11,42.13,42.1,42.12,78800.0,35.7358,35.7528,35.7273,35.7443,78800.0
2014-08-13 09:50:00,42.11,42.16,42.1,42.12,123800.0,35.7358,35.7782,35.7273,35.7443,123800.0
2014-08-13 09:55:00,42.13,42.18,42.1,42.17,62400.0,35.7528,35.7952,35.7273,35.7867,62400.0
2014-08-13 10:00:00,42.16,42.21,42.16,42.17,63400.0,35.7782,35.8206,35.7782,35.7867,63400.0
2014-08-13 10:05:00,42.16,42.21,42.16,42.19,39400.0,35.7782,35.8206,35.7782,35.8037,39400.0
2014-08-13 10:10:00,42.18,42.18,42.1,42.1,72200.0,35.7952,35.7952,35.7273,35.7273,72200.0
2014-08-13 10:15:00,42.1,42.15,42.09,42.12,51400.0,35.7273,35.7697,35.7188,35.7443,51400.0
2014-08-13 10:20:00,42.13,42.17,42.12,42.16,76200.0,35.7528,35.7867,35.7443,35.7782,76200.0
2014-08-13 10:25:00,42.15,42.18,42.15,42.15,34000.0,35.7697,35.7952,35.7697,35.7697,34000.0
2014-08-13 10:30:00,42.15,42.21,42.15,42.2,30000.0,35.7697,35.8206,35.7697,35.8122,30000.0
2014-08-13 10:35:00,42.2,42.22,42.18,42.22,33600.0,35.8122,35.8291,35.7952,35.8291,33600.0
2014-08-13 10:40:00,42.22,42.24,42.2,42.23,36400.0,35.8291,35.8461,35.8122,35.8376,36400.0
2014-08-13 10:45:00,42.22,42.27,42.22,42.27,119400.0,35.8291,35.8716,35.8291,35.8716,119400.0
2014-08-13 10:50:00,42.3,42.33,42.29,42.32,101800.0,35.897,35.9225,35.8885,35.914,101800.0
2014-08-13 10:55:00,42.33,42.38,42.33,42.38,55000.0,35.9225,35.9649,35.9225,35.9649,55000.0
2014-08-13 11:00:00,42.38,42.45,42.38,42.45,115000.0,35.9649,36.0243,35.9649,36.0243,115000.0
2014-08-13 11:05:00,42.44,42.45,42.44,42.44,203600.0,36.0158,36.0243,36.0158,36.0158,203600.0
2014-08-13 11:10:00,42.45,42.47,42.43,42.44,173400.0,36.0243,36.0413,36.0073,36.0158,173400.0
2014-08-13 11:15:00,42.45,42.45,42.4,42.42,45600.0,36.0243,36.0243,35.9819,35.9989,45600.0
2014-08-13 11:20:00,42.43,42.45,42.42,42.44,281600.0,36.0073,36.0243,35.9989,36.0158,281600.0
2014-08-13 11:25:00,42.42,42.45,42.42,42.42,38000.0,35.9989,36.0243,35.9989,35.9989,38000.0
2014-08-13 11:30:00,42.43,42.45,42.42,42.43,22400.0,36.0073,36.0243,35.9989,36.0073,22400.0
2014-08-13 11:35:00,42.43,42.46,42.43,42.43,29200.0,36.0073,36.0328,36.0073,36.0073,29200.0
2014-08-13 11:40:00,42.43,42.44,42.4,42.42,21200.0,36.0073,36.0158,35.9819,35.9989,21200.0
2014-08-13 11:45:00,42.42,42.43,42.42,42.43,9600.0,35.9989,36.0073,35.9989,36.0073,9600.0
2014-08-13 11:50:00,42.43,42.44,42.35,42.35,106600.0,36.0073,36.0158,35.9395,35.9395,106600.0
2014-08-13 11:55:00,42.36,42.37,42.35,42.35,86600.0,35.9479,35.9564,35.9395,35.9395,86600.0
2014-08-13 12:00:00,42.35,42.35,42.29,42.29,68200.0,35.9395,35.9395,35.8885,35.8885,68200.0
2014-08-13 12:05:00,42.29,42.3,42.21,42.21,117400.0,35.8885,35.897,35.8206,35.8206,117400.0
2014-08-13 12:10:00,42.21,42.25,42.21,42.24,20800.0,35.8206,35.8546,35.8206,35.8461,20800.0
2014-08-13 12:15:00,42.24,42.24,42.22,42.23,40200.0,35.8461,35.8461,35.8291,35.8376,40200.0
2014-08-13 12:20:00,42.23,42.26,42.22,42.26,4800.0,35.8376,35.8631,35.8291,35.8631,4800.0
2014-08-13 12:25:00,42.26,42.27,42.24,42.27,13800.0,35.8631,35.8716,35.8461,35.8716,13800.0
2014-08-13 12:30:00,42.27,42.3,42.27,42.3,5400.0,35.8716,35.897,35.8716,35.897,5400.0
2014-08-13 12:35:00,42.3,42.31,42.29,42.3,9600.0,35.897,35.9055,35.8885,35.897,9600.0
2014-08-13 12:40:00,42.3,42.3,42.27,42.28,42000.0,35.897,35.897,35.8716,35.8801,42000.0
2014-08-13 12:45:00,42.28,42.32,42.28,42.31,41000.0,35.8801,35.914,35.8801,35.9055,41000.0
2014-08-13 12:50:00,42.32,42.32,42.3,42.3,16000.0,35.914,35.914,35.897,35.897,16000.0
2014-08-13 12:55:00,42.3,42.3,42.28,42.29,19000.0,35.897,35.897,35.8801,35.8885,19000.0
2014-08-13 13:00:00,42.29,42.3,42.29,42.3,1400.0,35.8885,35.897,35.8885,35.897,1400.0
2014-08-13 13:05:00,42.3,42.3,42.29,42.29,6400.0,35.897,35.897,35.8885,35.8885,6400.0
2014-08-13 13:10:00,42.29,42.29,42.27,42.28,2200.0,35.8885,35.8885,35.8716,35.8801,2200.0
2014-08-13 13:15:00,42.29,42.29,42.25,42.25,26400.0,35.8885,35.8885,35.8546,35.8546,26400.0
2014-08-13 13:20:00,42.25,42.25,42.24,42.25,40600.0,35.8546,35.8546,35.8461,35.8546,40600.0
2014-08-13 13:25:00,42.26,42.27,42.25,42.25,4200.0,35.8631,35.8716,35.8546,35.8546,4200.0
2014-08-13 13:30:00,42.25,42.27,42.25,42.27,1200.0,35.8546,35.8716,35.8546,35.8716,1200.0
2014-08-13 13:35:00,42.27,42.3,42.27,42.29,9600.0,35.8716,35.897,35.8716,35.8885,9600.0
2014-08-13 13:40:00,42.29,42.31,42.29,42.31,600.0,35.8885,35.9055,35.8885,35.9055,600.0
2014-08-13 13:45:00,42.3,42.31,42.3,42.31,2400.0,35.897,35.9055,35.897,35.9055,2400.0
2014-08-13 13:50:00,42.3,42.3,42.29,42.29,14600.0,35.897,35.897,35.8885,35.8885,14600.0
2014-08-13 13:55:00,42.27,42.28,42.27,42.27,3600.0,35.8716,35.8801,35.8716,35.8716,3600.0
2014-08-13 14:00:00,42.27,42.28,42.26,42.26,15200.0,35.8716,35.8801,35.8631,35.8631,15200.0
2014-08-13 14:05:00,42.26,42.26,42.24,42.24,13000.0,35.8631,35.8631,35.8461,35.8461,13000.0
2014-08-13 14:10:00,42.24,42.25,42.23,42.25,8600.0,35.8461,35.8546,35.8376,35.8546,8600.0
2014-08-13 14:15:00,42.24,42.24,42.24,42.24,6600.0,35.8461,35.8461,35.8461,35.8461,6600.0
2014-08-13 14:20:00,42.23,42.23,42.22,42.23,29200.0,35.8376,35.8376,35.8291,35.8376,29200.0
2014-08-13 14:25:00,42.23,42.25,42.22,42.24,25400.0,35.8376,35.8546,35.8291,35.8461,25400.0
2014-08-13 14:30:00,42.24,42.27,42.24,42.27,8400.0,35.8461,35.8716,35.8461,35.8716,8400.0
2014-08-13 14:35:00,42.27,42.27,42.24,42.24,88400.0,35.8716,35.8716,35.8461,35.8461,88400.0
2014-08-13 14:40:00,42.24,42.25,42.24,42.24,3600.0,35.8461,35.8546,35.8461,35.8461,3600.0
2014-08-13 14:45:00,42.25,42.26,42.24,42.25,26800.0,35.8546,35.8631,35.8461,35.8546,26800.0
2014-08-13 14:50:00,42.25,42.26,42.25,42.26,2600.0,35.8546,35.8631,35.8546,35.8631,2600.0
2014-08-13 14:55:00,42.26,42.26,42.25,42.25,3000.0,35.8631,35.8631,35.8546,35.8546,3000.0
2014-08-13 15:00:00,42.25,42.26,42.24,42.24,8000.0,35.8546,35.8631,35.8461,35.8461,8000.0
2014-08-13 15:05:00,42.24,42.26,42.23,42.24,18800.0,35.8461,35.8631,35.8376,35.8461,18800.0
2014-08-13 15:10:00,42.24,42.24,42.24,42.24,26800.0,35.8461,35.8461,35.8461,35.8461,26800.0
2014-08-13 15:15:00,42.24,42.26,42.23,42.24,72200.0,35.8461,35.8631,35.8376,35.8461,72200.0
2014-08-13 15:20:00,42.24,42.26,42.24,42.26,49600.0,35.8461,35.8631,35.8461,35.8631,49600.0
2014-08-13 15:25:00,42.26,42.26,42.24,42.26,43200.0,35.8631,35.8631,35.8461,35.8631,43200.0
2014-08-13 15:30:00,42.25,42.26,42.24,42.26,63000.0,35.8546,35.8631,35.8461,35.8631,63000.0
2014-08-13 15:35:00,42.25,42.26,42.24,42.24,86000.0,35.8546,35.8631,35.8461,35.8461,86000.0
2014-08-13 15:40:00,42.24,42.26,42.24,42.25,84800.0,35.8461,35.8631,35.8461,35.8546,84800.0
2014-08-13 15:45:00,42.25,42.27,42.25,42.27,147600.0,35.8546,35.8716,35.8546,35.8716,147600.0
2014-08-13 15:50:00,42.27,42.3,42.27,42.29,129800.0,35.8716,35.897,35.8716,35.8885,129800.0
2014-08-13 15:55:00,42.29,42.29,42.26,42.27,289200.0,35.8885,35.8885,35.8631,35.8716,289200.0
2014-08-14 09:30:00,42.43,42.55,42.41,42.49,33000.0,36.0073,36.1092,35.9904,36.0583,33000.0
2014-08-14 09:35:00,42.47,42.54,42.44,42.49,33600.0,36.0413,36.1007,36.0158,36.0583,33600.0
2014-08-14 09:40:00,42.49,42.49,42.41,42.44,17000.0,36.0583,36.0583,35.9904,36.0158,17000.0
2014-08-14 09:45:00,42.43,42.44,42.42,42.42,4600.0,36.0073,36.0158,35.9989,35.9989,4600.0
2014-08-14 09:50:00,42.43,42.44,42.38,42.42,52000.0,36.0073,36.0158,35.9649,35.9989,52000.0
2014-08-14 09:55:00,42.43,42.43,42.38,42.38,17000.0,36.0073,36.0073,35.9649,35.9649,17000.0
2014-08-14 10:00:00,42.39,42.41,42.33,42.36,9200.0,35.9734,35.9904,35.9225,35.9479,9200.0
2014-08-14 10:05:00,42.37,42.37,42.3,42.32,13200.0,35.9564,35.9564,35.897,35.914,13200.0
2014-08-14 10:10:00,42.33,42.38,42.33,42.38,10200.0,35.9225,35.9649,35.9225,35.9649,10200.0
2014-08-14 10:15:00,42.38,42.41,42.38,42.4,7000.0,35.9649,35.9904,35.9649,35.9819,7000.0
2014-08-14 10:20:00,42.41,42.44,42.41,42.43,15200.0,35.9904,36.0158,35.9904,36.0073,15200.0
2014-08-14 10:25:00,42.43,42.44,42.41,42.44,3400.0,36.0073,36.0158,35.9904,36.0158,3400.0
2014-08-14 10:30:00,42.44,42.48,42.44,42.47,14400.0,36.0158,36.0498,36.0158,36.0413,14400.0
2014-08-14 10:35:00,42.48,42.49,42.47,42.48,122800.0,36.0498,36.0583,36.0413,36.0498,122800.0
2014-08-14 10:40:00,42.48,42.51,42.48,42.51,24400.0,36.0498,36.0752,36.0498,36.0752,24400.0
2014-08-14 10:45:00,42.51,42.52,42.51,42.52,5200.0,36.0752,36.0837,36.0752,36.0837,5200.0
2014-08-14 10:50:00,42.52,42.53,42.49,42.51,24800.0,36.0837,36.0922,36.0583,36.0752,24800.0
2014-08-14 10:55:00,42.52,42.53,42.51,42.53,10200.0,36.0837,36.0922,36.0752,36.0922,10200.0
2014-08-14 11:00:00,42.52,42.56,42.52,42.56,28600.0,36.0837,36.1177,36.0837,36.1177,28600.0
2014-08-14 11:05:00,42.56,42.59,42.56,42.58,18600.0,36.1177,36.1431,36.1177,36.1346,18600.0
2014-08-14 11:10:00,42.59,42.6,42.58,42.58,19400.0,36.1431,36.1516,36.1346,36.1346,19400.0
2014-08-14 11:15:00,42.58,42.6,42.58,42.6,18800.0,36.1346,36.1516,36.1346,36.1516,18800.0
2014-08-14 11:20:00,42.6,42.61,42.6,42.61,25800.0,36.1516,36.1601,36.1516,36.1601,25800.0
2014-08-14 11:25:00,42.61,42.62,42.59,42.59,17800.0,36.1601,36.1686,36.1431,36.1431,17800.0
2014-08-14 11:30:00,42.59,42.6,42.59,42.6,5200.0,36.1431,36.1516,36.1431,36.1516,5200.0
2014-08-14 11:35:00,42.6,42.6,42.6,42.6,5200.0,36.1516,36.1516,36.1516,36.1516,5200.0
2014-08-14 11:40:00,42.6,42.63,42.6,42.63,28800.0,36.1516,36.1771,36.1516,36.1771,28800.0
2014-08-14 11:45:00,42.63,42.68,42.63,42.68,54400.0,36.1771,36.2195,36.1771,36.2195,54400.0
2014-08-14 11:50:00,42.68,42.68,42.67,42.68,12600.0,36.2195,36.2195,36.211,36.2195,12600.0
2014-08-14 11:55:00,42.68,42.69,42.67,42.68,19400.0,36.2195,36.228,36.211,36.2195,19400.0
2014-08-14 12:00:00,42.68,42.7,42.68,42.7,18400.0,36.2195,36.2365,36.2195,36.2365,18400.0
2014-08-14 12:05:00,42.7,42.71,42.68,42.69,27600.0,36.2365,36.245,36.2195,36.228,27600.0
2014-08-14 12:10:00,42.68,42.68,42.65,42.66,49000.0,36.2195,36.2195,36.194,36.2025,49000.0
2014-08-14 12:15:00,42.66,42.67,42.65,42.66,36600.0,36.2025,36.211,36.194,36.2025,36600.0
2014-08-14 12:20:00,42.66,42.67,42.65,42.66,33600.0,36.2025,36.211,36.194,36.2025,33600.0
2014-08-14 12:25:00,42.66,42.68,42.65,42.67,46600.0,36.2025,36.2195,36.194,36.211,46600.0
2014-08-14 12:30:00,42.68,42.68,42.66,42.67,13400.0,36.2195,36.2195,36.2025,36.211,13400.0
2014-08-14 12:35:00,42.67,42.67,42.65,42.65,21600.0,36.211,36.211,36.194,36.194,21600.0
2014-08-14 12:40:00,42.65,42.69,42.65,42.68,70400.0,36.194,36.228,36.194,36.2195,70400.0
2014-08-14 12:45:00,42.69,42.69,42.66,42.67,22000.0,36.228,36.228,36.2025,36.211,22000.0
2014-08-14 12:50:00,42.67,42.7,42.67,42.69,14600.0,36.211,36.2365,36.211,36.228,14600.0
2014-08-14 12:55:00,42.69,42.69,42.67,42.68,17200.0,36.228,36.228,36.211,36.2195,17200.0
2014-08-14 13:00:00,42.68,42.69,42.68,42.68,23600.0,36.2195,36.228,36.2195,36.2195,23600.0
2014-08-14 13:05:00,42.69,42.7,42.67,42.67,8800.0,36.228,36.2365,36.211,36.211,8800.0
2014-08-14 13:10:00,42.67,42.7,42.66,42.69,25800.0,36.211,36.2365,36.2025,36.228,25800.0
2014-08-14 13:15:00,42.69,42.71,42.69,42.7,19000.0,36.228,36.245,36.228,36.2365,19000.0
2014-08-14 13:20:00,42.7,42.7,42.68,42.68,11400.0,36.2365,36.2365,36.2195,36.2195,11400.0
2014-08-14 13:25:00,42.68,42.69,42.68,42.68,22000.0,36.2195,36.228,36.2195,36.2195,22000.0
2014-08-14 13:30:00,42.68,42.68,42.67,42.67,32600.0,36.2195,36.2195,36.211,36.211,32600.0
2014-08-14 13:35:00,42.67,42.68,42.66,42.66,30000.0,36.211,36.2195,36.2025,36.2025,30000.0
2014-08-14 13:40:00,42.66,42.66,42.63,42.64,87400.0,36.2025,36.2025,36.1771,36.1856,87400.0
2014-08-14 13:45:00,42.63,42.65,42.63,42.64,18400.0,36.1771,36.194,36.1771,36.1856,18400.0
2014-08-14 13:50:00,42.64,42.66,42.63,42.66,26200.0,36.1856,36.2025,36.1771,36.2025,26200.0
2014-08-14 13:55:00,42.66,42.66,42.63,42.66,30800.0,36.2025,36.2025,36.1771,36.2025,30800.0
2014-08-14 14:00:00,42.66,42.68,42.65,42.66,48200.0,36.2025,36.2195,36.194,36.2025,48200.0
2014-08-14 14:05:00,42.66,42.67,42.65,42.66,22400.0,36.2025,36.211,36.194,36.2025,22400.0
2014-08-14 14:10:00,42.67,42.69,42.66,42.69,14800.0,36.211,36.228,36.2025,36.228,14800.0
2014-08-14 14:15:00,42.68,42.69,42.67,42.68,17200.0,36.2195,36.228,36.211,36.2195,17200.0
2014-08-14 14:20:00,42.68,42.69,42.67,42.69,13000.0,36.2195,36.228,36.211,36.228,13000.0
2014-08-14 14:25:00,42.69,42.7,42.68,42.7,7000.0,36.228,36.2365,36.2195,36.2365,7000.0
2014-08-14 14:30:00,42.7,42.73,42.7,42.72,212200.0,36.2365,36.2619,36.2365,36.2534,212200.0
2014-08-14 14:35:00,42.73,42.74,42.72,42.73,18200.0,36.2619,36.2704,36.2534,36.2619,18200.0
2014-08-14 14:40:00,42.73,42.74,42.71,42.71,4000.0,36.2619,36.2704,36.245,36.245,4000.0
2014-08-14 14:45:00,42.73,42.74,42.72,42.73,8200.0,36.2619,36.2704,36.2534,36.2619,8200.0
2014-08-14 14:50:00,42.73,42.77,42.72,42.76,242200.0,36.2619,36.2959,36.2534,36.2874,242200.0
2014-08-14 14:55:00,42.76,42.76,42.74,42.74,14600.0,36.2874,36.2874,36.2704,36.2704,14600.0
2014-08-14 15:00:00,42.74,42.75,42.74,42.74,8400.0,36.2704,36.2789,36.2704,36.2704,8400.0
2014-08-14 15:05:00,42.74,42.74,42.74,42.74,22200.0,36.2704,36.2704,36.2704,36.2704,22200.0
2014-08-14 15:10:00,42.74,42.76,42.73,42.74,50400.0,36.2704,36.2874,36.2619,36.2704,50400.0
2014-08-14 15:15:00,42.74,42.77,42.74,42.77,83400.0,36.2704,36.2959,36.2704,36.2959,83400.0
2014-08-14 15:20:00,42.77,42.77,42.76,42.77,52000.0,36.2959,36.2959,36.2874,36.2959,52000.0
2014-08-14 15:25:00,42.77,42.77,42.76,42.76,35400.0,36.2959,36.2959,36.2874,36.2874,35400.0
2014-08-14 15:30:00,42.76,42.78,42.76,42.77,73000.0,36.2874,36.3044,36.2874,36.2959,73000.0
2014-08-14 15:35:00,42.77,42.78,42.76,42.78,89800.0,36.2959,36.3044,36.2874,36.3044,89800.0
2014-08-14 15:40:00,42.78,42.78,42.73,42.74,219800.0,36.3044,36.3044,36.2619,36.2704,219800.0
2014-08-14 15:45:00,42.74,42.74,42.72,42.73,216000.0,36.2704,36.2704,36.2534,36.2619,216000.0
2014-08-14 15:50:00,42.73,42.74,42.72,42.73,188800.0,36.2619,36.2704,36.2534,36.2619,188800.0
2014-08-14 15:55:00,42.73,42.74,42.72,42.72,485200.0,36.2619,36.2704,36.2534,36.2534,485200.0
2014-08-15 09:30:00,42.83,42.88,42.72,42.73,18000.0,36.3468,36.3892,36.2534,36.2619,18000.0
2014-08-15 09:35:00,42.74,42.74,42.64,42.65,42800.0,36.2704,36.2704,36.1856,36.194,42800.0
2014-08-15 09:40:00,42.63,42.67,42.6,42.6,34200.0,36.1771,36.211,36.1516,36.1516,34200.0
2014-08-15 09:45:00,42.6,42.61,42.59,42.6,43200.0,36.1516,36.1601,36.1431,36.1516,43200.0
2014-08-15 09:50:00,42.6,42.65,42.59,42.65,23400.0,36.1516,36.194,36.1431,36.194,23400.0
2014-08-15 09:55:00,42.63,42.66,42.6,42.65,27800.0,36.1771,36.2025,36.1516,36.194,27800.0
2014-08-15 10:00:00,42.66,42.7,42.66,42.67,16800.0,36.2025,36.2365,36.2025,36.211,16800.0
2014-08-15 10:05:00,42.65,42.67,42.62,42.63,47800.0,36.194,36.211,36.1686,36.1771,47800.0
2014-08-15 10:10:00,42.63,42.65,42.58,42.59,80000.0,36.1771,36.194,36.1346,36.1431,80000.0
2014-08-15 10:15:00,42.58,42.58,42.52,42.56,55400.0,36.1346,36.1346,36.0837,36.1177,55400.0
2014-08-15 10:20:00,42.55,42.6,42.55,42.58,202200.0,36.1092,36.1516,36.1092,36.1346,202200.0
2014-08-15 10:25:00,42.57,42.59,42.55,42.58,69200.0,36.1262,36.1431,36.1092,36.1346,69200.0
2014-08-15 10:30:00,42.59,42.62,42.59,42.59,53200.0,36.1431,36.1686,36.1431,36.1431,53200.0
2014-08-15 10:35:00,42.59,42.59,42.56,42.56,28200.0,36.1431,36.1431,36.1177,36.1177,28200.0
2014-08-15 10:40:00,42.56,42.56,42.46,42.48,107000.0,36.1177,36.1177,36.0328,36.0498,107000.0
2014-08-15 10:45:00,42.48,42.49,42.4,42.42,210000.0,36.0498,36.0583,35.9819,35.9989,210000.0
2014-08-15 10:50:00,42.41,42.41,42.3,42.32,67600.0,35.9904,35.9904,35.897,35.914,67600.0
2014-08-15 10:55:00,42.3,42.39,42.21,42.39,104800.0,35.897,35.9734,35.8206,35.9734,104800.0
2014-08-15 11:00:00,42.37,42.37,42.26,42.28,61400.0,35.9564,35.9564,35.8631,35.8801,61400.0
2014-08-15 11:05:00,42.28,42.32,42.26,42.31,91400.0,35.8801,35.914,35.8631,35.9055,91400.0
2014-08-15 11:10:00,42.31,42.39,42.31,42.34,56000.0,35.9055,35.9734,35.9055,35.931,56000.0
2014-08-15 11:15:00,42.35,42.37,42.33,42.34,19200.0,35.9395,35.9564,35.9225,35.931,19200.0
2014-08-15 11:20:00,42.34,42.34,42.27,42.3,41600.0,35.931,35.931,35.8716,35.897,41600.0
2014-08-15 11:25:00,42.29,42.29,42.24,42.26,39400.0,35.8885,35.8885,35.8461,35.8631,39400.0
2014-08-15 11:30:00,42.26,42.26,42.19,42.19,76600.0,35.8631,35.8631,35.8037,35.8037,76600.0
2014-08-15 11:35:00,42.21,42.25,42.19,42.25,94600.0,35.8206,35.8546,35.8037,35.8546,94600.0
2014-08-15 11:40:00,42.24,42.24,42.21,42.24,33400.0,35.8461,35.8461,35.8206,35.8461,33400.0
2014-08-15 11:45:00,42.23,42.24,42.19,42.22,31200.0,35.8376,35.8461,35.8037,35.8291,31200.0
2014-08-15 11:50:00,42.2,42.2,42.08,42.1,74800.0,35.8122,35.8122,35.7103,35.7273,74800.0
2014-08-15 11:55:00,42.1,42.14,42.05,42.13,66400.0,35.7273,35.7612,35.6849,35.7528,66400.0
2014-08-15 12:00:00,42.13,42.13,42.06,42.11,100200.0,35.7528,35.7528,35.6934,35.7358,100200.0
2014-08-15 12:05:00,42.12,42.18,42.1,42.18,65000.0,35.7443,35.7952,35.7273,35.7952,65000.0
2014-08-15 12:10:00,42.18,42.19,42.15,42.15,24200.0,35.7952,35.8037,35.7697,35.7697,24200.0
2014-08-15 12:15:00,42.16,42.18,42.15,42.18,52400.0,35.7782,35.7952,35.7697,35.7952,52400.0
2014-08-15 12:20:00,42.17,42.21,42.14,42.2,50400.0,35.7867,35.8206,35.7612,35.8122,50400.0
2014-08-15 12:25:00,42.21,42.29,42.21,42.29,93000.0,35.8206,35.8885,35.8206,35.8885,93000.0
2014-08-15 12:30:00,42.29,42.31,42.26,42.27,42800.0,35.8885,35.9055,35.8631,35.8716,42800.0
2014-08-15 12:35:00,42.26,42.34,42.26,42.32,15000.0,35.8631,35.931,35.8631,35.914,15000.0
2014-08-15 12:40:00,42.32,42.38,42.31,42.38,24000.0,35.914,35.9649,35.9055,35.9649,24000.0
2014-08-15 12:45:00,42.38,42.38,42.35,42.37,20400.0,35.9649,35.9649,35.9395,35.9564,20400.0
2014-08-15 12:50:00,42.38,42.38,42.35,42.37,7000.0,35.9649,35.9649,35.9395,35.9564,7000.0
2014-08-15 12:55:00,42.38,42.4,42.36,42.37,7000.0,35.9649,35.9819,35.9479,35.9564,7000.0
2014-08-15 13:00:00,42.37,42.37,42.29,42.29,15800.0,35.9564,35.9564,35.8885,35.8885,15800.0
2014-08-15 13:05:00,42.29,42.35,42.29,42.33,23400.0,35.8885,35.9395,35.8885,35.9225,23400.0
2014-08-15 13:10:00,42.33,42.33,42.3,42.31,36200.0,35.9225,35.9225,35.897,35.9055,36200.0
2014-08-15 13:15:00,42.31,42.31,42.28,42.29,8400.0,35.9055,35.9055,35.8801,35.8885,8400.0
2014-08-15 13:20:00,42.27,42.29,42.26,42.28,6400.0,35.8716,35.8885,35.8631,35.8801,6400.0
2014-08-15 13:25:00,42.27,42.31,42.27,42.29,39600.0,35.8716,35.9055,35.8716,35.8885,39600.0
2014-08-15 13:30:00,42.29,42.3,42.26,42.29,21800.0,35.8885,35.897,35.8631,35.8885,21800.0
2014-08-15 13:35:00,42.28,42.28,42.24,42.26,6200.0,35.8801,35.8801,35.8461,35.8631,6200.0
2014-08-15 13:40:00,42.27,42.27,42.26,42.26,9400.0,35.8716,35.8716,35.8631,35.8631,9400.0
2014-08-15 13:45:00,42.26,42.26,42.24,42.25,8000.0,35.8631,35.8631,35.8461,35.8546,8000.0
2014-08-15 13:50:00,42.24,42.25,42.19,42.22,25600.0,35.8461,35.8546,35.8037,35.8291,25600.0
2014-08-15 13:55:00,42.21,42.21,42.18,42.2,29200.0,35.8206,35.8206,35.7952,35.8122,29200.0
2014-08-15 14:00:00,42.21,42.24,42.21,42.24,46000.0,35.8206,35.8461,35.8206,35.8461,46000.0
2014-08-15 14:05:00,42.24,42.26,42.24,42.24,18000.0,35.8461,35.8631,35.8461,35.8461,18000.0
2014-08-15 14:10:00,42.25,42.27,42.24,42.25,12800.0,35.8546,35.8716,35.8461,35.8546,12800.0
2014-08-15 14:15:00,42.26,42.27,42.26,42.27,9800.0,35.8631,35.8716,35.8631,35.8716,9800.0
2014-08-15 14:20:00,42.26,42.32,42.26,42.32,11000.0,35.8631,35.914,35.8631,35.914,11000.0
2014-08-15 14:25:00,42.32,42.36,42.32,42.36,8200.0,35.914,35.9479,35.914,35.9479,8200.0
2014-08-15 14:30:00,42.36,42.38,42.34,42.35,76600.0,35.9479,35.9649,35.931,35.9395,76600.0
2014-08-15 14:35:00,42.34,42.35,42.33,42.35,69000.0,35.931,35.9395,35.9225,35.9395,69000.0
2014-08-15 14:40:00,42.35,42.4,42.35,42.38,52000.0,35.9395,35.9819,35.9395,35.9649,52000.0
2014-08-15 14:45:00,42.39,42.41,42.38,42.4,5600.0,35.9734,35.9904,35.9649,35.9819,5600.0
2014-08-15 14:50:00,42.38,42.4,42.38,42.38,10200.0,35.9649,35.9819,35.9649,35.9649,10200.0
2014-08-15 14:55:00,42.38,42.38,42.35,42.35,9400.0,35.9649,35.9649,35.9395,35.9395,9400.0
2014-08-15 15:00:00,42.35,42.35,42.33,42.33,15200.0,35.9395,35.9395,35.9225,35.9225,15200.0
2014-08-15 15:05:00,42.33,42.34,42.31,42.31,65400.0,35.9225,35.931,35.9055,35.9055,65400.0
2014-08-15 15:10:00,42.32,42.35,42.32,42.33,67200.0,35.914,35.9395,35.914,35.9225,67200.0
2014-08-15 15:15:00,42.32,42.33,42.31,42.31,30000.0,35.914,35.9225,35.9055,35.9055,30000.0
2014-08-15 15:20:00,42.31,42.32,42.3,42.3,23600.0,35.9055,35.914,35.897,35.897,23600.0
2014-08-15 15:25:00,42.3,42.31,42.29,42.29,17000.0,35.897,35.9055,35.8885,35.8885,17000.0
2014-08-15 15:30:00,42.29,42.31,42.27,42.3,66200.0,35.8885,35.9055,35.8716,35.897,66200.0
2014-08-15 15:35:00,42.3,42.33,42.3,42.32,176400.0,35.897,35.9225,35.897,35.914,176400.0
2014-08-15 15:40:00,42.32,42.33,42.3,42.3,491000.0,35.914,35.9225,35.897,35.897,491000.0
2014-08-15 15:45:00,42.3,42.31,42.27,42.27,357200.0,35.897,35.9055,35.8716,35.8716,357200.0
2014-08-15 15:50:00,42.27,42.35,42.27,42.35,138200.0,35.8716,35.9395,35.8716,35.9395,138200.0
2014-08-15 15:55:00,42.35,42.36,42.33,42.34,217000.0,35.9395,35.9479,35.9225,35.931,217000.0
2014-08-18 09:30:00,42.64,42.87,42.57,42.68,44400.0,36.1856,36.3807,36.1262,36.2195,44400.0
2014-08-18 09:35:00,42.68,42.73,42.65,42.7,47800.0,36.2195,36.2619,36.194,36.2365,47800.0
2014-08-18 09:40:00,42.7,42.72,42.68,42.72,124400.0,36.2365,36.2534,36.2195,36.2534,124400.0
2014-08-18 09:45:00,42.72,42.74,42.7,42.72,129000.0,36.2534,36.2704,36.2365,36.2534,129000.0
2014-08-18 09:50:00,42.72,42.82,42.71,42.82,96800.0,36.2534,36.3383,36.245,36.3383,96800.0
2014-08-18 09:55:00,42.82,42.85,42.81,42.83,47400.0,36.3383,36.3638,36.3298,36.3468,47400.0
2014-08-18 10:00:00,42.83,42.84,42.81,42.81,28400.0,36.3468,36.3553,36.3298,36.3298,28400.0
2014-08-18 10:05:00,42.81,42.84,42.8,42.83,266000.0,36.3298,36.3553,36.3213,36.3468,266000.0
2014-08-18 10:10:00,42.83,42.84,42.81,42.84,71000.0,36.3468,36.3553,36.3298,36.3553,71000.0
2014-08-18 10:15:00,42.84,42.9,42.84,42.9,155600.0,36.3553,36.4062,36.3553,36.4062,155600.0
2014-08-18 10:20:00,42.9,42.93,42.89,42.93,172800.0,36.4062,36.4317,36.3977,36.4317,172800.0
2014-08-18 10:25:00,42.93,42.95,42.91,42.91,71800.0,36.4317,36.4486,36.4147,36.4147,71800.0
2014-08-18 10:30:00,42.91,42.91,42.88,42.88,12800.0,36.4147,36.4147,36.3892,36.3892,12800.0
2014-08-18 10:35:00,42.88,42.91,42.88,42.91,39600.0,36.3892,36.4147,36.3892,36.4147,39600.0
2014-08-18 10:40:00,42.92,42.93,42.87,42.88,71800.0,36.4232,36.4317,36.3807,36.3892,71800.0
2014-08-18 10:45:00,42.88,42.9,42.88,42.88,51400.0,36.3892,36.4062,36.3892,36.3892,51400.0
2014-08-18 10:50:00,42.88,42.88,42.85,42.88,249600.0,36.3892,36.3892,36.3638,36.3892,249600.0
2014-08-18 10:55:00,42.88,42.9,42.88,42.89,44000.0,36.3892,36.4062,36.3892,36.3977,44000.0
2014-08-18 11:00:00,42.89,42.91,42.88,42.88,20000.0,36.3977,36.4147,36.3892,36.3892,20000.0
2014-08-18 11:05:00,42.88,42.88,42.85,42.86,16000.0,36.3892,36.3892,36.3638,36.3723,16000.0
2014-08-18 11:10:00,42.86,42.88,42.85,42.88,13600.0,36.3723,36.3892,36.3638,36.3892,13600.0
2014-08-18 11:15:00,42.87,42.88,42.85,42.85,23800.0,36.3807,36.3892,36.3638,36.3638,23800.0
2014-08-18 11:20:00,42.85,42.88,42.85,42.87,2600.0,36.3638,36.3892,36.3638,36.3807,2600.0
2014-08-18 11:25:00,42.9,42.93,42.9,42.93,66000.0,36.4062,36.4317,36.4062,36.4317,66000.0
2014-08-18 11:30:00,42.94,42.94,42.9,42.9,25200.0,36.4401,36.4401,36.4062,36.4062,25200.0
2014-08-18 11:35:00,42.9,42.9,42.88,42.88,23800.0,36.4062,36.4062,36.3892,36.3892,23800.0
2014-08-18 11:40:00,42.87,42.87,42.86,42.86,2200.0,36.3807,36.3807,36.3723,36.3723,2200.0
2014-08-18 11:45:00,42.86,42.86,42.85,42.85,10000.0,36.3723,36.3723,36.3638,36.3638,10000.0
2014-08-18 11:50:00,42.85,42.87,42.85,42.85,5400.0,36.3638,36.3807,36.3638,36.3638,5400.0
2014-08-18 11:55:00,42.85,42.87,42.85,42.87,41400.0,36.3638,36.3807,36.3638,36.3807,41400.0
2014-08-18 12:00:00,42.87,42.88,42.87,42.88,1400.0,36.3807,36.3892,36.3807,36.3892,1400.0
2014-08-18 12:05:00,42.9,42.92,42.9,42.92,800.0,36.4062,36.4232,36.4062,36.4232,800.0
2014-08-18 12:10:00,42.93,42.93,42.91,42.92,9800.0,36.4317,36.4317,36.4147,36.4232,9800.0
2014-08-18 12:15:00,42.91,42.91,42.9,42.9,12400.0,36.4147,36.4147,36.4062,36.4062,12400.0
2014-08-18 12:20:00,42.9,42.91,42.88,42.88,22800.0,36.4062,36.4147,36.3892,36.3892,22800.0
2014-08-18 12:25:00,42.88,42.88,42.88,42.88,39200.0,36.3892,36.3892,36.3892,36.3892,39200.0
2014-08-18 12:30:00,42.88,42.89,42.88,42.88,12200.0,36.3892,36.3977,36.3892,36.3892,12200.0
2014-08-18 12:35:00,42.88,42.91,42.88,42.91,22800.0,36.3892,36.4147,36.3892,36.4147,22800.0
2014-08-18 12:40:00,42.9,42.9,42.88,42.89,35600.0,36.4062,36.4062,36.3892,36.3977,35600.0
2014-08-18 12:45:00,42.88,42.89,42.88,42.88,60800.0,36.3892,36.3977,36.3892,36.3892,60800.0
2014-08-18 12:50:00,42.88,42.89,42.88,42.89,32200.0,36.3892,36.3977,36.3892,36.3977,32200.0
2014-08-18 12:55:00,42.89,42.89,42.88,42.89,97800.0,36.3977,36.3977,36.3892,36.3977,97800.0
2014-08-18 13:00:00,42.89,42.89,42.88,42.89,27400.0,36.3977,36.3977,36.3892,36.3977,27400.0
2014-08-18 13:05:00,42.88,42.9,42.88,42.89,31000.0,36.3892,36.4062,36.3892,36.3977,31000.0
2014-08-18 13:10:00,42.89,42.9,42.88,42.88,11800.0,36.3977,36.4062,36.3892,36.3892,11800.0
2014-08-18 13:15:00,42.88,42.9,42.88,42.9,57000.0,36.3892,36.4062,36.3892,36.4062,57000.0
2014-08-18 13:20:00,42.9,42.91,42.88,42.89,31200.0,36.4062,36.4147,36.3892,36.3977,31200.0
2014-08-18 13:25:00,42.88,42.89,42.88,42.89,34000.0,36.3892,36.3977,36.3892,36.3977,34000.0
2014-08-18 13:30:00,42.89,42.9,42.89,42.89,1600.0,36.3977,36.4062,36.3977,36.3977,1600.0
2014-08-18 13:35:00,42.89,42.89,42.88,42.89,14200.0,36.3977,36.3977,36.3892,36.3977,14200.0
2014-08-18 13:40:00,42.89,42.92,42.89,42.91,37400.0,36.3977,36.4232,36.3977,36.4147,37400.0
2014-08-18 13:45:00,42.91,42.91,42.91,42.91,6800.0,36.4147,36.4147,36.4147,36.4147,6800.0
2014-08-18 13:50:00,42.91,42.93,42.91,42.91,35200.0,36.4147,36.4317,36.4147,36.4147,35200.0
2014-08-18 13:55:00,42.91,42.91,42.9,42.91,11200.0,36.4147,36.4147,36.4062,36.4147,11200.0
2014-08-18 14:00:00,42.91,42.91,42.9,42.9,7200.0,36.4147,36.4147,36.4062,36.4062,7200.0
2014-08-18 14:05:00,42.9,42.91,42.9,42.91,80600.0,36.4062,36.4147,36.4062,36.4147,80600.0
2014-08-18 14:10:00,42.91,42.93,42.91,42.93,32000.0,36.4147,36.4317,36.4147,36.4317,32000.0
2014-08-18 14:15:00,42.92,42.92,42.92,42.92,14200.0,36.4232,36.4232,36.4232,36.4232,14200.0
2014-08-18 14:20:00,42.92,42.94,42.92,42.94,32000.0,36.4232,36.4401,36.4232,36.4401,32000.0
2014-08-18 14:25:00,42.94,42.96,42.94,42.96,102200.0,36.4401,36.4571,36.4401,36.4571,102200.0
2014-08-18 14:30:00,42.95,42.97,42.95,42.96,105800.0,36.4486,36.4656,36.4486,36.4571,105800.0
2014-08-18 14:35:00,42.96,42.97,42.95,42.96,82800.0,36.4571,36.4656,36.4486,36.4571,82800.0
2014-08-18 14:40:00,42.96,42.97,42.96,42.97,45800.0,36.4571,36.4656,36.4571,36.4656,45800.0
2014-08-18 14:45:00,42.96,42.97,42.92,42.93,178400.0,36.4571,36.4656,36.4232,36.4317,178400.0
2014-08-18 14:50:00,42.91,42.94,42.91,42.94,98600.0,36.4147,36.4401,36.4147,36.4401,98600.0
2014-08-18 14:55:00,42.94,42.94,42.93,42.94,78800.0,36.4401,36.4401,36.4317,36.4401,78800.0
2014-08-18 15:00:00,42.94,42.95,42.93,42.94,82000.0,36.4401,36.4486,36.4317,36.4401,82000.0
2014-08-18 15:05:00,42.94,42.94,42.93,42.93,85000.0,36.4401,36.4401,36.4317,36.4317,85000.0
2014-08-18 15:10:00,42.93,42.94,42.92,42.94,81200.0,36.4317,36.4401,36.4232,36.4401,81200.0
2014-08-18 15:15:00,42.93,42.94,42.93,42.94,110400.0,36.4317,36.4401,36.4317,36.4401,110400.0
2014-08-18 15:20:00,42.94,42.95,42.94,42.95,71600.0,36.4401,36.4486,36.4401,36.4486,71600.0
2014-08-18 15:25:00,42.94,42.95,42.94,42.94,91600.0,36.4401,36.4486,36.4401,36.4401,91600.0
2014-08-18 15:30:00,42.94,42.95,42.94,42.94,102000.0,36.4401,36.4486,36.4401,36.4401,102000.0
2014-08-18 15:35:00,42.94,42.94,42.93,42.93,146000.0,36.4401,36.4401,36.4317,36.4317,146000.0
2014-08-18 15:40:00,42.93,42.93,42.93,42.93,146800.0,36.4317,36.4317,36.4317,36.4317,146800.0
2014-08-18 15:45:00,42.93,42.98,42.93,42.98,227400.0,36.4317,36.4741,36.4317,36.4741,227400.0
2014-08-18 15:50:00,42.98,43.02,42.98,43.01,452400.0,36.4741,36.508,36.4741,36.4996,452400.0
2014-08-18 15:55:00,43.01,43.01,42.98,42.99,537800.0,36.4996,36.4996,36.4741,36.4826,537800.0
2014-08-19 09:30:00,43.32,43.5,43.23,43.43,402400.0,36.7626,36.9154,36.6862,36.856,402400.0
2014-08-19 09:35:00,43.45,43.45,43.37,43.39,141400.0,36.8729,36.8729,36.8051,36.822,141400.0
2014-08-19 09:40:00,43.38,43.39,43.32,43.38,38800.0,36.8135,36.822,36.7626,36.8135,38800.0
2014-08-19 09:45:00,43.37,43.49,43.37,43.48,225000.0,36.8051,36.9069,36.8051,36.8984,225000.0
2014-08-19 09:50:00,43.48,43.48,43.44,43.45,31800.0,36.8984,36.8984,36.8645,36.8729,31800.0
2014-08-19 09:55:00,43.46,43.54,43.45,43.5,174800.0,36.8814,36.9493,36.8729,36.9154,174800.0
2014-08-19 10:00:00,43.52,43.54,43.49,43.52,39800.0,36.9324,36.9493,36.9069,36.9324,39800.0
2014-08-19 10:05:00,43.52,43.53,43.48,43.52,69400.0,36.9324,36.9408,36.8984,36.9324,69400.0
2014-08-19 10:10:00,43.54,43.58,43.51,43.56,145200.0,36.9493,36.9833,36.9239,36.9663,145200.0
2014-08-19 10:15:00,43.56,43.57,43.52,43.54,58200.0,36.9663,36.9748,36.9324,36.9493,58200.0
2014-08-19 10:20:00,43.54,43.54,43.51,43.52,32800.0,36.9493,36.9493,36.9239,36.9324,32800.0
2014-08-19 10:25:00,43.52,43.56,43.51,43.55,93600.0,36.9324,36.9663,36.9239,36.9578,93600.0
2014-08-19 10:30:00,43.55,43.55,43.48,43.48,16200.0,36.9578,36.9578,36.8984,36.8984,16200.0
2014-08-19 10:35:00,43.48,43.55,43.48,43.55,44600.0,36.8984,36.9578,36.8984,36.9578,44600.0
2014-08-19 10:40:00,43.56,43.58,43.56,43.57,20000.0,36.9663,36.9833,36.9663,36.9748,20000.0
2014-08-19 10:45:00,43.56,43.6,43.56,43.6,68600.0,36.9663,37.0002,36.9663,37.0002,68600.0
2014-08-19 10:50:00,43.6,43.62,43.59,43.61,52600.0,37.0002,37.0172,36.9918,37.0087,52600.0
2014-08-19 10:55:00,43.61,43.63,43.61,43.62,63200.0,37.0087,37.0257,37.0087,37.0172,63200.0
2014-08-19 11:00:00,43.62,43.63,43.61,43.61,42600.0,37.0172,37.0257,37.0087,37.0087,42600.0
2014-08-19 11:05:00,43.6,43.6,43.58,43.59,15400.0,37.0002,37.0002,36.9833,36.9918,15400.0
2014-08-19 11:10:00,43.59,43.6,43.58,43.6,13800.0,36.9918,37.0002,36.9833,37.0002,13800.0
2014-08-19 11:15:00,43.6,43.61,43.58,43.58,9600.0,37.0002,37.0087,36.9833,36.9833,9600.0
2014-08-19 11:20:00,43.58,43.6,43.57,43.6,43400.0,36.9833,37.0002,36.9748,37.0002,43400.0
2014-08-19 11:25:00,43.6,43.63,43.6,43.63,61200.0,37.0002,37.0257,37.0002,37.0257,61200.0
2014-08-19 11:30:00,43.63,43.63,43.62,43.62,111600.0,37.0257,37.0257,37.0172,37.0172,111600.0
2014-08-19 11:35:00,43.63,43.63,43.62,43.62,70200.0,37.0257,37.0257,37.0172,37.0172,70200.0
2014-08-19 11:40:00,43.62,43.63,43.6,43.63,63200.0,37.0172,37.0257,37.0002,37.0257,63200.0
2014-08-19 11:45:00,43.63,43.64,43.62,43.63,23200.0,37.0257,37.0342,37.0172,37.0257,23200.0
2014-08-19 11:50:00,43.63,43.64,43.63,43.64,13600.0,37.0257,37.0342,37.0257,37.0342,13600.0
2014-08-19 11:55:00,43.65,43.67,43.65,43.67,98400.0,37.0427,37.0596,37.0427,37.0596,98400.0
2014-08-19 12:00:00,43.67,43.68,43.65,43.65,100200.0,37.0596,37.0681,37.0427,37.0427,100200.0
2014-08-19 12:05:00,43.65,43.65,43.63,43.63,11000.0,37.0427,37.0427,37.0257,37.0257,11000.0
2014-08-19 12:10:00,43.63,43.65,43.62,43.65,18600.0,37.0257,37.0427,37.0172,37.0427,18600.0
2014-08-19 12:15:00,43.65,43.65,43.64,43.65,14200.0,37.0427,37.0427,37.0342,37.0427,14200.0
2014-08-19 12:20:00,43.65,43.67,43.63,43.66,19600.0,37.0427,37.0596,37.0257,37.0512,19600.0
2014-08-19 12:25:00,43.65,43.67,43.65,43.67,14600.0,37.0427,37.0596,37.0427,37.0596,14600.0
2014-08-19 12:30:00,43.67,43.68,43.65,43.65,19200.0,37.0596,37.0681,37.0427,37.0427,19200.0
2014-08-19 12:35:00,43.65,43.65,43.63,43.63,9400.0,37.0427,37.0427,37.0257,37.0257,9400.0
2014-08-19 12:40:00,43.63,43.63,43.6,43.6,4800.0,37.0257,37.0257,37.0002,37.0002,4800.0
2014-08-19 12:45:00,43.6,43.61,43.6,43.6,21400.0,37.0002,37.0087,37.0002,37.0002,21400.0
2014-08-19 12:50:00,43.6,43.6,43.59,43.6,5600.0,37.0002,37.0002,36.9918,37.0002,5600.0
2014-08-19 12:55:00,43.59,43.6,43.59,43.6,20200.0,36.9918,37.0002,36.9918,37.0002,20200.0
2014-08-19 13:00:00,43.59,43.6,43.59,43.6,5000.0,36.9918,37.0002,36.9918,37.0002,5000.0
2014-08-19 13:05:00,43.6,43.6,43.58,43.58,8400.0,37.0002,37.0002,36.9833,36.9833,8400.0
2014-08-19 13:10:00,43.59,43.59,43.54,43.54,7200.0,36.9918,36.9918,36.9493,36.9493,7200.0
2014-08-19 13:15:00,43.53,43.55,43.51,43.54,47800.0,36.9408,36.9578,36.9239,36.9493,47800.0
2014-08-19 13:20:00,43.54,43.57,43.54,43.57,63400.0,36.9493,36.9748,36.9493,36.9748,63400.0
2014-08-19 13:25:00,43.57,43.59,43.57,43.57,14200.0,36.9748,36.9918,36.9748,36.9748,14200.0
2014-08-19 13:30:00,43.58,43.58,43.55,43.55,12200.0,36.9833,36.9833,36.9578,36.9578,12200.0
2014-08-19 13:35:00,43.56,43.56,43.55,43.56,14800.0,36.9663,36.9663,36.9578,36.9663,14800.0
2014-08-19 13:40:00,43.55,43.56,43.55,43.56,6600.0,36.9578,36.9663,36.9578,36.9663,6600.0
2014-08-19 13:45:00,43.56,43.58,43.56,43.57,17800.0,36.9663,36.9833,36.9663,36.9748,17800.0
2014-08-19 13:50:00,43.56,43.57,43.56,43.57,4600.0,36.9663,36.9748,36.9663,36.9748,4600.0
2014-08-19 13:55:00,43.56,43.57,43.56,43.57,36800.0,36.9663,36.9748,36.9663,36.9748,36800.0
2014-08-19 14:00:00,43.57,43.59,43.57,43.59,10000.0,36.9748,36.9918,36.9748,36.9918,10000.0
2014-08-19 14:05:00,43.59,43.6,43.58,43.58,8000.0,36.9918,37.0002,36.9833,36.9833,8000.0
2014-08-19 14:10:00,43.58,43.59,43.57,43.59,17000.0,36.9833,36.9918,36.9748,36.9918,17000.0
2014-08-19 14:15:00,43.58,43.58,43.57,43.57,7000.0,36.9833,36.9833,36.9748,36.9748,7000.0
2014-08-19 14:20:00,43.57,43.6,43.57,43.6,22400.0,36.9748,37.0002,36.9748,37.0002,22400.0
2014-08-19 14:25:00,43.6,43.6,43.58,43.58,22200.0,37.0002,37.0002,36.9833,36.9833,22200.0
2014-08-19 14:30:00,43.58,43.58,43.56,43.57,8600.0,36.9833,36.9833,36.9663,36.9748,8600.0
2014-08-19 14:35:00,43.57,43.58,43.57,43.58,26600.0,36.9748,36.9833,36.9748,36.9833,26600.0
2014-08-19 14:40:00,43.59,43.59,43.56,43.57,16000.0,36.9918,36.9918,36.9663,36.9748,16000.0
2014-08-19 14:45:00,43.57,43.57,43.55,43.56,10200.0,36.9748,36.9748,36.9578,36.9663,10200.0
2014-08-19 14:50:00,43.56,43.56,43.55,43.56,15200.0,36.9663,36.9663,36.9578,36.9663,15200.0
2014-08-19 14:55:00,43.56,43.57,43.56,43.56,36400.0,36.9663,36.9748,36.9663,36.9663,36400.0
2014-08-19 15:00:00,43.56,43.56,43.54,43.55,10400.0,36.9663,36.9663,36.9493,36.9578,10400.0
2014-08-19 15:05:00,43.55,43.55,43.53,43.55,20600.0,36.9578,36.9578,36.9408,36.9578,20600.0
2014-08-19 15:10:00,43.55,43.55,43.54,43.55,19000.0,36.9578,36.9578,36.9493,36.9578,19000.0
2014-08-19 15:15:00,43.54,43.55,43.54,43.55,15000.0,36.9493,36.9578,36.9493,36.9578,15000.0
2014-08-19 15:20:00,43.55,43.58,43.53,43.57,34400.0,36.9578,36.9833,36.9408,36.9748,34400.0
2014-08-19 15:25:00,43.57,43.59,43.57,43.59,47000.0,36.9748,36.9918,36.9748,36.9918,47000.0
2014-08-19 15:30:00,43.59,43.6,43.59,43.59,41200.0,36.9918,37.0002,36.9918,36.9918,41200.0
2014-08-19 15:35:00,43.59,43.59,43.57,43.58,71800.0,36.9918,36.9918,36.9748,36.9833,71800.0
2014-08-19 15:40:00,43.58,43.6,43.58,43.59,110600.0,36.9833,37.0002,36.9833,36.9918,110600.0
2014-08-19 15:45:00,43.59,43.6,43.59,43.6,159800.0,36.9918,37.0002,36.9918,37.0002,159800.0
2014-08-19 15:50:00,43.6,43.6,43.59,43.6,224200.0,37.0002,37.0002,36.9918,37.0002,224200.0
2014-08-19 15:55:00,43.6,43.6,43.55,43.55,292800.0,37.0002,37.0002,36.9578,36.9578,292800.0
2014-08-20 09:30:00,43.35,43.58,43.35,43.51,42800.0,36.7881,36.9833,36.7881,36.9239,42800.0
2014-08-20 09:35:00,43.51,43.59,43.49,43.59,32200.0,36.9239,36.9918,36.9069,36.9918,32200.0
2014-08-20 09:40:00,43.59,43.62,43.55,43.58,23000.0,36.9918,37.0172,36.9578,36.9833,23000.0
2014-08-20 09:45:00,43.56,43.56,43.49,43.49,9200.0,36.9663,36.9663,36.9069,36.9069,9200.0
2014-08-20 09:50:00,43.47,43.55,43.47,43.52,2600.0,36.8899,36.9578,36.8899,36.9324,2600.0
2014-08-20 09:55:00,43.54,43.56,43.52,43.54,15600.0,36.9493,36.9663,36.9324,36.9493,15600.0
2014-08-20 10:00:00,43.54,43.54,43.47,43.47,49800.0,36.9493,36.9493,36.8899,36.8899,49800.0
2014-08-20 10:05:00,43.47,43.49,43.47,43.47,24400.0,36.8899,36.9069,36.8899,36.8899,24400.0
2014-08-20 10:10:00,43.47,43.47,43.4,43.44,4800.0,36.8899,36.8899,36.8305,36.8645,4800.0
2014-08-20 10:15:00,43.43,43.52,43.41,43.51,53800.0,36.856,36.9324,36.839,36.9239,53800.0
2014-08-20 10:20:00,43.52,43.52,43.49,43.52,5000.0,36.9324,36.9324,36.9069,36.9324,5000.0
2014-08-20 10:25:00,43.52,43.54,43.51,43.51,3400.0,36.9324,36.9493,36.9239,36.9239,3400.0
2014-08-20 10:30:00,43.51,43.51,43.49,43.49,18600.0,36.9239,36.9239,36.9069,36.9069,18600.0
2014-08-20 10:35:00,43.48,43.49,43.47,43.47,4600.0,36.8984,36.9069,36.8899,36.8899,4600.0
2014-08-20 10:40:00,43.44,43.48,43.44,43.48,4800.0,36.8645,36.8984,36.8645,36.8984,4800.0
2014-08-20 10:45:00,43.48,43.52,43.48,43.51,4200.0,36.8984,36.9324,36.8984,36.9239,4200.0
2014-08-20 10:50:00,43.49,43.54,43.49,43.54,3200.0,36.9069,36.9493,36.9069,36.9493,3200.0
2014-08-20 10:55:00,43.52,43.54,43.52,43.54,4200.0,36.9324,36.9493,36.9324,36.9493,4200.0
2014-08-20 11:00:00,43.54,43.55,43.52,43.54,7000.0,36.9493,36.9578,36.9324,36.9493,7000.0
2014-08-20 11:05:00,43.54,43.56,43.54,43.55,2400.0,36.9493,36.9663,36.9493,36.9578,2400.0
2014-08-20 11:10:00,43.55,43.57,43.55,43.56,3000.0,36.9578,36.9748,36.9578,36.9663,3000.0
2014-08-20 11:15:00,43.55,43.55,43.52,43.54,3600.0,36.9578,36.9578,36.9324,36.9493,3600.0
2014-08-20 11:20:00,43.54,43.56,43.54,43.55,3600.0,36.9493,36.9663,36.9493,36.9578,3600.0
2014-08-20 11:25:00,43.56,43.58,43.55,43.56,14800.0,36.9663,36.9833,36.9578,36.9663,14800.0
2014-08-20 11:30:00,43.56,43.62,43.56,43.62,26000.0,36.9663,37.0172,36.9663,37.0172,26000.0
2014-08-20 11:35:00,43.61,43.65,43.6,43.64,56000.0,37.0087,37.0427,37.0002,37.0342,56000.0
2014-08-20 11:40:00,43.66,43.68,43.65,43.68,7400.0,37.0512,37.0681,37.0427,37.0681,7400.0
2014-08-20 11:45:00,43.68,43.7,43.65,43.68,17600.0,37.0681,37.0851,37.0427,37.0681,17600.0
2014-08-20 11:50:00,43.68,43.69,43.67,43.67,11800.0,37.0681,37.0766,37.0596,37.0596,11800.0
2014-08-20 11:55:00,43.67,43.7,43.67,43.68,27000.0,37.0596,37.0851,37.0596,37.0681,27000.0
2014-08-20 12:00:00,43.69,43.69,43.65,43.66,10000.0,37.0766,37.0766,37.0427,37.0512,10000.0
2014-08-20 12:05:00,43.66,43.66,43.63,43.65,5000.0,37.0512,37.0512,37.0257,37.0427,5000.0
2014-08-20 12:10:00,43.64,43.64,43.6,43.6,3400.0,37.0342,37.0342,37.0002,37.0002,3400.0
2014-08-20 12:15:00,43.62,43.62,43.59,43.6,4400.0,37.0172,37.0172,36.9918,37.0002,4400.0
2014-08-20 12:20:00,43.6,43.61,43.58,43.6,42200.0,37.0002,37.0087,36.9833,37.0002,42200.0
2014-08-20 12:25:00,43.6,43.62,43.59,43.59,38800.0,37.0002,37.0172,36.9918,36.9918,38800.0
2014-08-20 12:30:00,43.59,43.6,43.58,43.59,47000.0,36.9918,37.0002,36.9833,36.9918,47000.0
2014-08-20 12:35:00,43.6,43.62,43.6,43.6,8400.0,37.0002,37.0172,37.0002,37.0002,8400.0
2014-08-20 12:40:00,43.61,43.62,43.6,43.6,23000.0,37.0087,37.0172,37.0002,37.0002,23000.0
2014-08-20 12:45:00,43.61,43.62,43.6,43.61,17000.0,37.0087,37.0172,37.0002,37.0087,17000.0
2014-08-20 12:50:00,43.61,43.61,43.58,43.59,14200.0,37.0087,37.0087,36.9833,36.9918,14200.0
2014-08-20 12:55:00,43.59,43.6,43.58,43.6,18000.0,36.9918,37.0002,36.9833,37.0002,18000.0
2014-08-20 13:00:00,43.6,43.61,43.59,43.61,24000.0,37.0002,37.0087,36.9918,37.0087,24000.0
2014-08-20 13:05:00,43.61,43.65,43.6,43.63,8800.0,37.0087,37.0427,37.0002,37.0257,8800.0
2014-08-20 13:10:00,43.64,43.69,43.63,43.69,116000.0,37.0342,37.0766,37.0257,37.0766,116000.0
2014-08-20 13:15:00,43.69,43.74,43.69,43.74,21600.0,37.0766,37.1191,37.0766,37.1191,21600.0
2014-08-20 13:20:00,43.74,43.74,43.71,43.71,10600.0,37.1191,37.1191,37.0936,37.0936,10600.0
2014-08-20 13:25:00,43.71,43.72,43.71,43.71,32800.0,37.0936,37.1021,37.0936,37.0936,32800.0
2014-08-20 13:30:00,43.72,43.73,43.71,43.73,22600.0,37.1021,37.1106,37.0936,37.1106,22600.0
2014-08-20 13:35:00,43.73,43.76,43.72,43.76,71800.0,37.1106,37.136,37.1021,37.136,71800.0
2014-08-20 13:40:00,43.76,43.78,43.74,43.77,67200.0,37.136,37.153,37.1191,37.1445,67200.0
2014-08-20 13:45:00,43.77,43.77,43.73,43.73,9600.0,37.1445,37.1445,37.1106,37.1106,9600.0
2014-08-20 13:50:00,43.74,43.76,43.74,43.75,28200.0,37.1191,37.136,37.1191,37.1275,28200.0
2014-08-20 13:55:00,43.74,43.76,43.74,43.76,17600.0,37.1191,37.136,37.1191,37.136,17600.0
2014-08-20 14:00:00,43.75,43.75,43.68,43.68,27400.0,37.1275,37.1275,37.0681,37.0681,27400.0
2014-08-20 14:05:00,43.68,43.69,43.62,43.68,20000.0,37.0681,37.0766,37.0172,37.0681,20000.0
2014-08-20 14:10:00,43.68,43.72,43.63,43.64,22000.0,37.0681,37.1021,37.0257,37.0342,22000.0
2014-08-20 14:15:00,43.63,43.66,43.62,43.66,76400.0,37.0257,37.0512,37.0172,37.0512,76400.0
2014-08-20 14:20:00,43.66,43.71,43.66,43.71,46600.0,37.0512,37.0936,37.0512,37.0936,46600.0
2014-08-20 14:25:00,43.71,43.71,43.7,43.71,41200.0,37.0936,37.0936,37.0851,37.0936,41200.0
2014-08-20 14:30:00,43.71,43.74,43.71,43.74,22600.0,37.0936,37.1191,37.0936,37.1191,22600.0
2014-08-20 14:35:00,43.74,43.76,43.74,43.74,20200.0,37.1191,37.136,37.1191,37.1191,20200.0
2014-08-20 14:40:00,43.74,43.75,43.72,43.72,16600.0,37.1191,37.1275,37.1021,37.1021,16600.0
2014-08-20 14:45:00,43.72,43.76,43.72,43.74,53400.0,37.1021,37.136,37.1021,37.1191,53400.0
2014-08-20 14:50:00,43.75,43.79,43.74,43.77,58200.0,37.1275,37.1615,37.1191,37.1445,58200.0
2014-08-20 14:55:00,43.79,43.79,43.77,43.79,14600.0,37.1615,37.1615,37.1445,37.1615,14600.0
2014-08-20 15:00:00,43.79,43.84,43.78,43.84,37400.0,37.1615,37.2039,37.153,37.2039,37400.0
2014-08-20 15:05:00,43.84,43.85,43.84,43.85,36600.0,37.2039,37.2124,37.2039,37.2124,36600.0
2014-08-20 15:10:00,43.85,43.87,43.85,43.87,18400.0,37.2124,37.2294,37.2124,37.2294,18400.0
2014-08-20 15:15:00,43.85,43.85,43.84,43.85,45400.0,37.2124,37.2124,37.2039,37.2124,45400.0
2014-08-20 15:20:00,43.85,43.88,43.85,43.87,25200.0,37.2124,37.2379,37.2124,37.2294,25200.0
2014-08-20 15:25:00,43.88,43.88,43.87,43.88,39400.0,37.2379,37.2379,37.2294,37.2379,39400.0
2014-08-20 15:30:00,43.88,43.89,43.87,43.88,52000.0,37.2379,37.2463,37.2294,37.2379,52000.0
2014-08-20 15:35:00,43.88,43.9,43.88,43.9,49200.0,37.2379,37.2548,37.2379,37.2548,49200.0
2014-08-20 15:40:00,43.9,43.91,43.89,43.9,59800.0,37.2548,37.2633,37.2463,37.2548,59800.0
2014-08-20 15:45:00,43.9,43.9,43.88,43.89,163400.0,37.2548,37.2548,37.2379,37.2463,163400.0
2014-08-20 15:50:00,43.89,43.89,43.88,43.88,195800.0,37.2463,37.2463,37.2379,37.2379,195800.0
2014-08-20 15:55:00,43.88,43.88,43.84,43.85,281400.0,37.2379,37.2379,37.2039,37.2124,281400.0
2014-08-21 09:30:00,43.84,43.91,43.8,43.82,74800.0,37.2039,37.2633,37.17,37.1869,74800.0
2014-08-21 09:35:00,43.81,43.81,43.66,43.73,197600.0,37.1785,37.1785,37.0512,37.1106,197600.0
2014-08-21 09:40:00,43.74,43.75,43.7,43.74,8400.0,37.1191,37.1275,37.0851,37.1191,8400.0
2014-08-21 09:45:00,43.73,43.75,43.67,43.67,13400.0,37.1106,37.1275,37.0596,37.0596,13400.0
2014-08-21 09:50:00,43.7,43.7,43.66,43.7,24800.0,37.0851,37.0851,37.0512,37.0851,24800.0
2014-08-21 09:55:00,43.7,43.72,43.66,43.68,19800.0,37.0851,37.1021,37.0512,37.0681,19800.0
2014-08-21 10:00:00,43.66,43.69,43.6,43.61,14200.0,37.0512,37.0766,37.0002,37.0087,14200.0
2014-08-21 10:05:00,43.6,43.6,43.52,43.52,122800.0,37.0002,37.0002,36.9324,36.9324,122800.0
2014-08-21 10:10:00,43.52,43.57,43.52,43.55,55600.0,36.9324,36.9748,36.9324,36.9578,55600.0
2014-08-21 10:15:00,43.55,43.64,43.55,43.63,92200.0,36.9578,37.0342,36.9578,37.0257,92200.0
2014-08-21 10:20:00,43.63,43.69,43.61,43.68,62200.0,37.0257,37.0766,37.0087,37.0681,62200.0
2014-08-21 10:25:00,43.68,43.7,43.66,43.68,29600.0,37.0681,37.0851,37.0512,37.0681,29600.0
2014-08-21 10:30:00,43.68,43.72,43.68,43.72,20600.0,37.0681,37.1021,37.0681,37.1021,20600.0
2014-08-21 10:35:00,43.72,43.75,43.72,43.75,24800.0,37.1021,37.1275,37.1021,37.1275,24800.0
2014-08-21 10:40:00,43.74,43.76,43.73,43.73,55400.0,37.1191,37.136,37.1106,37.1106,55400.0
2014-08-21 10:45:00,43.72,43.74,43.72,43.73,5000.0,37.1021,37.1191,37.1021,37.1106,5000.0
2014-08-21 10:50:00,43.73,43.78,43.73,43.76,105200.0,37.1106,37.153,37.1106,37.136,105200.0
2014-08-21 10:55:00,43.77,43.8,43.77,43.8,75400.0,37.1445,37.17,37.1445,37.17,75400.0
2014-08-21 11:00:00,43.8,43.81,43.79,43.8,18000.0,37.17,37.1785,37.1615,37.17,18000.0
2014-08-21 11:05:00,43.8,43.82,43.8,43.81,5800.0,37.17,37.1869,37.17,37.1785,5800.0
2014-08-21 11:10:00,43.82,43.85,43.81,43.84,34000.0,37.1869,37.2124,37.1785,37.2039,34000.0
2014-08-21 11:15:00,43.84,43.84,43.8,43.8,12800.0,37.2039,37.2039,37.17,37.17,12800.0
2014-08-21 11:20:00,43.81,43.81,43.79,43.79,32600.0,37.1785,37.1785,37.1615,37.1615,32600.0
2014-08-21 11:25:00,43.79,43.79,43.77,43.77,43000.0,37.1615,37.1615,37.1445,37.1445,43000.0
2014-08-21 11:30:00,43.77,43.77,43.76,43.77,17800.0,37.1445,37.1445,37.136,37.1445,17800.0
2014-08-21 11:35:00,43.77,43.77,43.74,43.74,2400.0,37.1445,37.1445,37.1191,37.1191,2400.0
2014-08-21 11:40:00,43.74,43.76,43.73,43.74,13600.0,37.1191,37.136,37.1106,37.1191,13600.0
2014-08-21 11:45:00,43.75,43.77,43.75,43.76,3400.0,37.1275,37.1445,37.1275,37.136,3400.0
2014-08-21 11:50:00,43.75,43.75,43.73,43.74,18800.0,37.1275,37.1275,37.1106,37.1191,18800.0
2014-08-21 11:55:00,43.74,43.74,43.72,43.72,11200.0,37.1191,37.1191,37.1021,37.1021,11200.0
2014-08-21 12:00:00,43.73,43.74,43.72,43.72,15800.0,37.1106,37.1191,37.1021,37.1021,15800.0
2014-08-21 12:05:00,43.72,43.72,43.69,43.71,8400.0,37.1021,37.1021,37.0766,37.0936,8400.0
2014-08-21 12:10:00,43.71,43.72,43.71,43.72,12400.0,37.0936,37.1021,37.0936,37.1021,12400.0
2014-08-21 12:15:00,43.72,43.76,43.72,43.76,34800.0,37.1021,37.136,37.1021,37.136,34800.0
2014-08-21 12:20:00,43.74,43.76,43.73,43.73,4600.0,37.1191,37.136,37.1106,37.1106,4600.0
2014-08-21 12:25:00,43.72,43.73,43.7,43.71,9000.0,37.1021,37.1106,37.0851,37.0936,9000.0
2014-08-21 12:30:00,43.71,43.72,43.7,43.7,6000.0,37.0936,37.1021,37.0851,37.0851,6000.0
2014-08-21 12:35:00,43.7,43.71,43.68,43.7,4600.0,37.0851,37.0936,37.0681,37.0851,4600.0
2014-08-21 12:40:00,43.71,43.71,43.68,43.7,14800.0,37.0936,37.0936,37.0681,37.0851,14800.0
2014-08-21 12:45:00,43.7,43.7,43.7,43.7,1800.0,37.0851,37.0851,37.0851,37.0851,1800.0
2014-08-21 12:50:00,43.69,43.7,43.67,43.68,4600.0,37.0766,37.0851,37.0596,37.0681,4600.0
2014-08-21 12:55:00,43.69,43.7,43.69,43.7,21800.0,37.0766,37.0851,37.0766,37.0851,21800.0
2014-08-21 13:00:00,43.7,43.72,43.7,43.72,15000.0,37.0851,37.1021,37.0851,37.1021,15000.0
2014-08-21 13:05:00,43.71,43.74,43.71,43.74,4800.0,37.0936,37.1191,37.0936,37.1191,4800.0
2014-08-21 13:10:00,43.73,43.76,43.73,43.76,1800.0,37.1106,37.136,37.1106,37.136,1800.0
2014-08-21 13:15:00,43.76,43.79,43.76,43.79,3800.0,37.136,37.1615,37.136,37.1615,3800.0
2014-08-21 13:20:00,43.77,43.79,43.77,43.78,6000.0,37.1445,37.1615,37.1445,37.153,6000.0
2014-08-21 13:25:00,43.78,43.79,43.77,43.77,47200.0,37.153,37.1615,37.1445,37.1445,47200.0
2014-08-21 13:30:00,43.79,43.79,43.77,43.77,7400.0,37.1615,37.1615,37.1445,37.1445,7400.0
2014-08-21 13:35:00,43.76,43.78,43.76,43.78,5600.0,37.136,37.153,37.136,37.153,5600.0
2014-08-21 13:40:00,43.79,43.8,43.77,43.8,8800.0,37.1615,37.17,37.1445,37.17,8800.0
2014-08-21 13:45:00,43.8,43.81,43.77,43.81,53800.0,37.17,37.1785,37.1445,37.1785,53800.0
2014-08-21 13:50:00,43.8,43.81,43.77,43.78,31400.0,37.17,37.1785,37.1445,37.153,31400.0
2014-08-21 13:55:00,43.78,43.8,43.77,43.79,8800.0,37.153,37.17,37.1445,37.1615,8800.0
2014-08-21 14:00:00,43.79,43.8,43.76,43.77,7000.0,37.1615,37.17,37.136,37.1445,7000.0
2014-08-21 14:05:00,43.77,43.78,43.77,43.77,10800.0,37.1445,37.153,37.1445,37.1445,10800.0
2014-08-21 14:10:00,43.77,43.77,43.74,43.74,45600.0,37.1445,37.1445,37.1191,37.1191,45600.0
2014-08-21 14:15:00,43.74,43.77,43.74,43.77,15200.0,37.1191,37.1445,37.1191,37.1445,15200.0
2014-08-21 14:20:00,43.77,43.77,43.75,43.77,110200.0,37.1445,37.1445,37.1275,37.1445,110200.0
2014-08-21 14:25:00,43.77,43.79,43.76,43.76,8800.0,37.1445,37.1615,37.136,37.136,8800.0
2014-08-21 14:30:00,43.77,43.78,43.76,43.78,6800.0,37.1445,37.153,37.136,37.153,6800.0
2014-08-21 14:35:00,43.78,43.79,43.77,43.78,7400.0,37.153,37.1615,37.1445,37.153,7400.0
2014-08-21 14:40:00,43.78,43.79,43.78,43.78,8000.0,37.153,37.1615,37.153,37.153,8000.0
2014-08-21 14:45:00,43.79,43.79,43.77,43.79,6400.0,37.1615,37.1615,37.1445,37.1615,6400.0
2014-08-21 14:50:00,43.79,43.8,43.78,43.78,8800.0,37.1615,37.17,37.153,37.153,8800.0
2014-08-21 14:55:00,43.78,43.78,43.76,43.78,38000.0,37.153,37.153,37.136,37.153,38000.0
2014-08-21 15:00:00,43.77,43.79,43.76,43.77,27000.0,37.1445,37.1615,37.136,37.1445,27000.0
2014-08-21 15:05:00,43.77,43.79,43.77,43.78,73800.0,37.1445,37.1615,37.1445,37.153,73800.0
2014-08-21 15:10:00,43.78,43.8,43.78,43.8,37600.0,37.153,37.17,37.153,37.17,37600.0
2014-08-21 15:15:00,43.8,43.81,43.77,43.77,31600.0,37.17,37.1785,37.1445,37.1445,31600.0
2014-08-21 15:20:00,43.78,43.79,43.77,43.79,22400.0,37.153,37.1615,37.1445,37.1615,22400.0
2014-08-21 15:25:00,43.79,43.8,43.79,43.79,25000.0,37.1615,37.17,37.1615,37.1615,25000.0
2014-08-21 15:30:00,43.79,43.81,43.79,43.79,41000.0,37.1615,37.1785,37.1615,37.1615,41000.0
2014-08-21 15:35:00,43.79,43.79,43.75,43.76,75000.0,37.1615,37.1615,37.1275,37.136,75000.0
2014-08-21 15:40:00,43.76,43.77,43.75,43.76,85800.0,37.136,37.1445,37.1275,37.136,85800.0
2014-08-21 15:45:00,43.76,43.78,43.76,43.77,32400.0,37.136,37.153,37.136,37.1445,32400.0
2014-08-21 15:50:00,43.77,43.77,43.74,43.75,84400.0,37.1445,37.1445,37.1191,37.1275,84400.0
2014-08-21 15:55:00,43.76,43.76,43.72,43.74,107000.0,37.136,37.136,37.1021,37.1191,107000.0
2014-08-22 09:30:00,43.68,43.98,43.68,43.91,152400.0,37.0681,37.3227,37.0681,37.2633,152400.0
2014-08-22 09:35:00,43.87,43.87,43.77,43.83,39600.0,37.2294,37.2294,37.1445,37.1954,39600.0
2014-08-22 09:40:00,43.83,43.84,43.79,43.79,49400.0,37.1954,37.2039,37.1615,37.1615,49400.0
2014-08-22 09:45:00,43.78,43.78,43.71,43.75,10600.0,37.153,37.153,37.0936,37.1275,10600.0
2014-08-22 09:50:00,43.76,43.8,43.74,43.74,8000.0,37.136,37.17,37.1191,37.1191,8000.0
2014-08-22 09:55:00,43.75,43.84,43.75,43.84,42600.0,37.1275,37.2039,37.1275,37.2039,42600.0
2014-08-22 10:00:00,43.85,43.87,43.79,43.79,28400.0,37.2124,37.2294,37.1615,37.1615,28400.0
2014-08-22 10:05:00,43.81,43.98,43.81,43.98,36200.0,37.1785,37.3227,37.1785,37.3227,36200.0
2014-08-22 10:10:00,43.96,43.96,43.93,43.95,14000.0,37.3057,37.3057,37.2803,37.2973,14000.0
2014-08-22 10:15:00,43.94,43.95,43.85,43.88,10000.0,37.2888,37.2973,37.2124,37.2379,10000.0
2014-08-22 10:20:00,43.88,43.88,43.85,43.85,3600.0,37.2379,37.2379,37.2124,37.2124,3600.0
2014-08-22 10:25:00,43.86,43.88,43.86,43.87,2800.0,37.2209,37.2379,37.2209,37.2294,2800.0
2014-08-22 10:30:00,43.89,43.94,43.89,43.93,55200.0,37.2463,37.2888,37.2463,37.2803,55200.0
2014-08-22 10:35:00,43.92,43.92,43.83,43.85,7400.0,37.2718,37.2718,37.1954,37.2124,7400.0
2014-08-22 10:40:00,43.88,43.88,43.83,43.86,11200.0,37.2379,37.2379,37.1954,37.2209,11200.0
2014-08-22 10:45:00,43.86,43.89,43.85,43.88,32600.0,37.2209,37.2463,37.2124,37.2379,32600.0
2014-08-22 10:50:00,43.88,43.9,43.85,43.85,4000.0,37.2379,37.2548,37.2124,37.2124,4000.0
2014-08-22 10:55:00,43.85,43.86,43.76,43.79,10200.0,37.2124,37.2209,37.136,37.1615,10200.0
2014-08-22 11:00:00,43.79,43.79,43.74,43.78,7600.0,37.1615,37.1615,37.1191,37.153,7600.0
2014-08-22 11:05:00,43.77,43.85,43.73,43.85,24800.0,37.1445,37.2124,37.1106,37.2124,24800.0
2014-08-22 11:10:00,43.85,43.85,43.81,43.84,6600.0,37.2124,37.2124,37.1785,37.2039,6600.0
2014-08-22 11:15:00,43.83,43.85,43.83,43.84,6400.0,37.1954,37.2124,37.1954,37.2039,6400.0
2014-08-22 11:20:00,43.84,43.85,43.81,43.84,46400.0,37.2039,37.2124,37.1785,37.2039,46400.0
2014-08-22 11:25:00,43.85,43.9,43.85,43.88,34800.0,37.2124,37.2548,37.2124,37.2379,34800.0
2014-08-22 11:30:00,43.9,43.91,43.88,43.89,7600.0,37.2548,37.2633,37.2379,37.2463,7600.0
2014-08-22 11:35:00,43.89,43.9,43.88,43.88,6600.0,37.2463,37.2548,37.2379,37.2379,6600.0
2014-08-22 11:40:00,43.88,43.92,43.88,43.91,12200.0,37.2379,37.2718,37.2379,37.2633,12200.0
2014-08-22 11:45:00,43.91,43.92,43.9,43.92,26200.0,37.2633,37.2718,37.2548,37.2718,26200.0
2014-08-22 11:50:00,43.92,43.94,43.92,43.92,22600.0,37.2718,37.2888,37.2718,37.2718,22600.0
2014-08-22 11:55:00,43.93,43.95,43.93,43.95,10600.0,37.2803,37.2973,37.2803,37.2973,10600.0
2014-08-22 12:00:00,43.96,44.0,43.95,43.99,29600.0,37.3057,37.3397,37.2973,37.3312,29600.0
2014-08-22 12:05:00,43.98,43.99,43.96,43.98,57800.0,37.3227,37.3312,37.3057,37.3227,57800.0
2014-08-22 12:10:00,43.98,43.99,43.97,43.97,31000.0,37.3227,37.3312,37.3142,37.3142,31000.0
2014-08-22 12:15:00,43.97,43.98,43.96,43.97,13400.0,37.3142,37.3227,37.3057,37.3142,13400.0
2014-08-22 12:20:00,43.97,43.99,43.96,43.99,9800.0,37.3142,37.3312,37.3057,37.3312,9800.0
2014-08-22 12:25:00,43.99,43.99,43.97,43.98,17000.0,37.3312,37.3312,37.3142,37.3227,17000.0
2014-08-22 12:30:00,43.98,43.99,43.97,43.97,11200.0,37.3227,37.3312,37.3142,37.3142,11200.0
2014-08-22 12:35:00,43.98,43.98,43.97,43.98,7400.0,37.3227,37.3227,37.3142,37.3227,7400.0
2014-08-22 12:40:00,43.98,43.98,43.95,43.96,18600.0,37.3227,37.3227,37.2973,37.3057,18600.0
2014-08-22 12:45:00,43.96,43.96,43.95,43.96,12800.0,37.3057,37.3057,37.2973,37.3057,12800.0
2014-08-22 12:50:00,43.96,43.99,43.96,43.99,13000.0,37.3057,37.3312,37.3057,37.3312,13000.0
2014-08-22 12:55:00,43.99,43.99,43.99,43.99,6600.0,37.3312,37.3312,37.3312,37.3312,6600.0
2014-08-22 13:00:00,43.99,44.0,43.99,43.99,23200.0,37.3312,37.3397,37.3312,37.3312,23200.0
2014-08-22 13:05:00,43.99,44.01,43.99,44.0,6200.0,37.3312,37.3482,37.3312,37.3397,6200.0
2014-08-22 13:10:00,44.0,44.0,43.99,43.99,9600.0,37.3397,37.3397,37.3312,37.3312,9600.0
2014-08-22 13:15:00,44.0,44.0,43.99,43.99,12000.0,37.3397,37.3397,37.3312,37.3312,12000.0
2014-08-22 13:20:00,43.99,44.0,43.99,43.99,5400.0,37.3312,37.3397,37.3312,37.3312,5400.0
2014-08-22 13:25:00,43.99,44.01,43.99,44.0,15400.0,37.3312,37.3482,37.3312,37.3397,15400.0
2014-08-22 13:30:00,44.0,44.01,43.99,44.0,6200.0,37.3397,37.3482,37.3312,37.3397,6200.0
2014-08-22 13:35:00,43.99,43.99,43.98,43.98,5200.0,37.3312,37.3312,37.3227,37.3227,5200.0
2014-08-22 13:40:00,43.97,44.01,43.97,44.0,11400.0,37.3142,37.3482,37.3142,37.3397,11400.0
2014-08-22 13:45:00,44.0,44.0,43.98,43.99,4800.0,37.3397,37.3397,37.3227,37.3312,4800.0
2014-08-22 13:50:00,43.99,43.99,43.98,43.99,4200.0,37.3312,37.3312,37.3227,37.3312,4200.0
2014-08-22 13:55:00,43.99,43.99,43.98,43.98,3600.0,37.3312,37.3312,37.3227,37.3227,3600.0
2014-08-22 14:00:00,43.99,44.02,43.99,44.0,39800.0,37.3312,37.3567,37.3312,37.3397,39800.0
2014-08-22 14:05:00,44.0,44.0,43.98,43.99,28000.0,37.3397,37.3397,37.3227,37.3312,28000.0
2014-08-22 14:10:00,43.99,43.99,43.98,43.99,8400.0,37.3312,37.3312,37.3227,37.3312,8400.0
2014-08-22 14:15:00,43.99,44.0,43.99,43.99,10200.0,37.3312,37.3397,37.3312,37.3312,10200.0
2014-08-22 14:20:00,43.99,44.0,43.99,43.99,10400.0,37.3312,37.3397,37.3312,37.3312,10400.0
2014-08-22 14:25:00,44.0,44.02,43.99,43.99,19000.0,37.3397,37.3567,37.3312,37.3312,19000.0
2014-08-22 14:30:00,43.99,44.02,43.96,44.0,11400.0,37.3312,37.3567,37.3057,37.3397,11400.0
2014-08-22 14:35:00,44.0,44.01,43.96,43.98,9000.0,37.3397,37.3482,37.3057,37.3227,9000.0
2014-08-22 14:40:00,43.99,44.04,43.99,44.03,17400.0,37.3312,37.3736,37.3312,37.3652,17400.0
2014-08-22 14:45:00,44.02,44.04,44.02,44.02,11800.0,37.3567,37.3736,37.3567,37.3567,11800.0
2014-08-22 14:50:00,44.02,44.04,44.02,44.02,9200.0,37.3567,37.3736,37.3567,37.3567,9200.0
2014-08-22 14:55:00,44.02,44.04,44.02,44.03,12800.0,37.3567,37.3736,37.3567,37.3652,12800.0
2014-08-22 15:00:00,44.03,44.04,44.02,44.02,11600.0,37.3652,37.3736,37.3567,37.3567,11600.0
2014-08-22 15:05:00,44.02,44.06,44.02,44.06,14600.0,37.3567,37.3906,37.3567,37.3906,14600.0
2014-08-22 15:10:00,44.06,44.08,44.05,44.07,12000.0,37.3906,37.4076,37.3821,37.3991,12000.0
2014-08-22 15:15:00,44.07,44.08,44.07,44.07,50600.0,37.3991,37.4076,37.3991,37.3991,50600.0
2014-08-22 15:20:00,44.07,44.08,44.06,44.08,35000.0,37.3991,37.4076,37.3906,37.4076,35000.0
2014-08-22 15:25:00,44.08,44.09,44.07,44.09,28000.0,37.4076,37.4161,37.3991,37.4161,28000.0
2014-08-22 15:30:00,44.09,44.09,44.07,44.08,45600.0,37.4161,37.4161,37.3991,37.4076,45600.0
2014-08-22 15:35:00,44.08,44.08,44.07,44.07,94600.0,37.4076,37.4076,37.3991,37.3991,94600.0
2014-08-22 15:40:00,44.07,44.08,44.03,44.04,87000.0,37.3991,37.4076,37.3652,37.3736,87000.0
2014-08-22 15:45:00,44.04,44.06,44.04,44.05,65800.0,37.3736,37.3906,37.3736,37.3821,65800.0
2014-08-22 15:50:00,44.05,44.06,44.03,44.04,125600.0,37.3821,37.3906,37.3652,37.3736,125600.0
2014-08-22 15:55:00,44.04,44.04,44.01,44.02,202200.0,37.3736,37.3736,37.3482,37.3567,202200.0
2014-08-25 09:30:00,44.4,44.4,44.18,44.18,27200.0,37.6791,37.6791,37.4924,37.4924,27200.0
2014-08-25 09:35:00,44.17,44.18,44.08,44.17,226000.0,37.484,37.4924,37.4076,37.484,226000.0
2014-08-25 09:40:00,44.15,44.21,44.13,44.19,38200.0,37.467,37.5179,37.45,37.5009,38200.0
2014-08-25 09:45:00,44.19,44.24,44.17,44.24,33400.0,37.5009,37.5434,37.484,37.5434,33400.0
2014-08-25 09:50:00,44.24,44.27,44.24,44.25,24200.0,37.5434,37.5688,37.5434,37.5519,24200.0
2014-08-25 09:55:00,44.26,44.31,44.25,44.31,83600.0,37.5603,37.6028,37.5519,37.6028,83600.0
2014-08-25 10:00:00,44.31,44.32,44.23,44.27,24800.0,37.6028,37.6113,37.5349,37.5688,24800.0
2014-08-25 10:05:00,44.27,44.3,44.26,44.29,15200.0,37.5688,37.5943,37.5603,37.5858,15200.0
2014-08-25 10:10:00,44.29,44.3,44.23,44.24,22000.0,37.5858,37.5943,37.5349,37.5434,22000.0
2014-08-25 10:15:00,44.24,44.24,44.22,44.24,10600.0,37.5434,37.5434,37.5264,37.5434,10600.0
2014-08-25 10:20:00,44.24,44.24,44.21,44.24,12600.0,37.5434,37.5434,37.5179,37.5434,12600.0
2014-08-25 10:25:00,44.24,44.24,44.2,44.21,7600.0,37.5434,37.5434,37.5094,37.5179,7600.0
2014-08-25 10:30:00,44.21,44.23,44.2,44.21,10400.0,37.5179,37.5349,37.5094,37.5179,10400.0
2014-08-25 10:35:00,44.21,44.22,44.2,44.21,25200.0,37.5179,37.5264,37.5094,37.5179,25200.0
2014-08-25 10:40:00,44.21,44.22,44.2,44.21,10800.0,37.5179,37.5264,37.5094,37.5179,10800.0
2014-08-25 10:45:00,44.21,44.22,44.19,44.21,60200.0,37.5179,37.5264,37.5009,37.5179,60200.0
2014-08-25 10:50:00,44.22,44.24,44.22,44.23,34000.0,37.5264,37.5434,37.5264,37.5349,34000.0
2014-08-25 10:55:00,44.23,44.24,44.21,44.23,36000.0,37.5349,37.5434,37.5179,37.5349,36000.0
2014-08-25 11:00:00,44.24,44.24,44.23,44.24,12600.0,37.5434,37.5434,37.5349,37.5434,12600.0
2014-08-25 11:05:00,44.24,44.27,44.24,44.25,53800.0,37.5434,37.5688,37.5434,37.5519,53800.0
2014-08-25 11:10:00,44.27,44.27,44.23,44.23,16400.0,37.5688,37.5688,37.5349,37.5349,16400.0
2014-08-25 11:15:00,44.23,44.24,44.23,44.24,13600.0,37.5349,37.5434,37.5349,37.5434,13600.0
2014-08-25 11:20:00,44.23,44.24,44.23,44.23,32800.0,37.5349,37.5434,37.5349,37.5349,32800.0
2014-08-25 11:25:00,44.23,44.26,44.23,44.24,59400.0,37.5349,37.5603,37.5349,37.5434,59400.0
2014-08-25 11:30:00,44.26,44.26,44.25,44.26,6400.0,37.5603,37.5603,37.5519,37.5603,6400.0
2014-08-25 11:35:00,44.26,44.26,44.24,44.24,5800.0,37.5603,37.5603,37.5434,37.5434,5800.0
2014-08-25 11:40:00,44.25,44.29,44.25,44.28,59000.0,37.5519,37.5858,37.5519,37.5773,59000.0
2014-08-25 11:45:00,44.29,44.29,44.28,44.28,3800.0,37.5858,37.5858,37.5773,37.5773,3800.0
2014-08-25 11:50:00,44.27,44.28,44.27,44.27,20800.0,37.5688,37.5773,37.5688,37.5688,20800.0
2014-08-25 11:55:00,44.27,44.28,44.27,44.27,57200.0,37.5688,37.5773,37.5688,37.5688,57200.0
2014-08-25 12:00:00,44.27,44.28,44.27,44.28,24400.0,37.5688,37.5773,37.5688,37.5773,24400.0
2014-08-25 12:05:00,44.28,44.28,44.24,44.24,21200.0,37.5773,37.5773,37.5434,37.5434,21200.0
2014-08-25 12:10:00,44.24,44.24,44.21,44.21,12600.0,37.5434,37.5434,37.5179,37.5179,12600.0
2014-08-25 12:15:00,44.21,44.24,44.21,44.23,60400.0,37.5179,37.5434,37.5179,37.5349,60400.0
2014-08-25 12:20:00,44.24,44.24,44.23,44.23,10600.0,37.5434,37.5434,37.5349,37.5349,10600.0
2014-08-25 12:25:00,44.23,44.23,44.16,44.18,78200.0,37.5349,37.5349,37.4755,37.4924,78200.0
2014-08-25 12:30:00,44.2,44.21,44.19,44.2,19000.0,37.5094,37.5179,37.5009,37.5094,19000.0
2014-08-25 12:35:00,44.2,44.23,44.2,44.23,100000.0,37.5094,37.5349,37.5094,37.5349,100000.0
2014-08-25 12:40:00,44.23,44.23,44.23,44.23,6600.0,37.5349,37.5349,37.5349,37.5349,6600.0
2014-08-25 12:45:00,44.24,44.24,44.21,44.22,4400.0,37.5434,37.5434,37.5179,37.5264,4400.0
2014-08-25 12:50:00,44.2,44.21,44.19,44.2,25800.0,37.5094,37.5179,37.5009,37.5094,25800.0
2014-08-25 12:55:00,44.2,44.22,44.19,44.22,4400.0,37.5094,37.5264,37.5009,37.5264,4400.0
2014-08-25 13:00:00,44.19,44.2,44.13,44.13,71200.0,37.5009,37.5094,37.45,37.45,71200.0
2014-08-25 13:05:00,44.13,44.15,44.12,44.13,6000.0,37.45,37.467,37.4415,37.45,6000.0
2014-08-25 13:10:00,44.13,44.2,44.13,44.2,14400.0,37.45,37.5094,37.45,37.5094,14400.0
2014-08-25 13:15:00,44.2,44.22,44.2,44.22,3000.0,37.5094,37.5264,37.5094,37.5264,3000.0
2014-08-25 13:20:00,44.22,44.26,44.22,44.26,10000.0,37.5264,37.5603,37.5264,37.5603,10000.0
2014-08-25 13:25:00,44.26,44.26,44.24,44.25,4200.0,37.5603,37.5603,37.5434,37.5519,4200.0
2014-08-25 13:30:00,44.26,44.26,44.24,44.25,3200.0,37.5603,37.5603,37.5434,37.5519,3200.0
2014-08-25 13:35:00,44.25,44.25,44.22,44.23,5600.0,37.5519,37.5519,37.5264,37.5349,5600.0
2014-08-25 13:40:00,44.23,44.24,44.22,44.24,5800.0,37.5349,37.5434,37.5264,37.5434,5800.0
2014-08-25 13:45:00,44.22,44.24,44.21,44.22,5000.0,37.5264,37.5434,37.5179,37.5264,5000.0
2014-08-25 13:50:00,44.22,44.23,44.21,44.22,7200.0,37.5264,37.5349,37.5179,37.5264,7200.0
2014-08-25 13:55:00,44.22,44.24,44.22,44.23,2600.0,37.5264,37.5434,37.5264,37.5349,2600.0
2014-08-25 14:00:00,44.23,44.23,44.21,44.21,3200.0,37.5349,37.5349,37.5179,37.5179,3200.0
2014-08-25 14:05:00,44.19,44.22,44.19,44.22,5600.0,37.5009,37.5264,37.5009,37.5264,5600.0
2014-08-25 14:10:00,44.21,44.22,44.2,44.21,17000.0,37.5179,37.5264,37.5094,37.5179,17000.0
2014-08-25 14:15:00,44.22,44.23,44.22,44.22,6400.0,37.5264,37.5349,37.5264,37.5264,6400.0
2014-08-25 14:20:00,44.21,44.21,44.2,44.2,8000.0,37.5179,37.5179,37.5094,37.5094,8000.0
2014-08-25 14:25:00,44.2,44.2,44.18,44.19,10600.0,37.5094,37.5094,37.4924,37.5009,10600.0
2014-08-25 14:30:00,44.18,44.18,44.17,44.18,17000.0,37.4924,37.4924,37.484,37.4924,17000.0
2014-08-25 14:35:00,44.19,44.21,44.19,44.2,16400.0,37.5009,37.5179,37.5009,37.5094,16400.0
2014-08-25 14:40:00,44.19,44.21,44.19,44.21,4400.0,37.5009,37.5179,37.5009,37.5179,4400.0
2014-08-25 14:45:00,44.19,44.19,44.18,44.19,3400.0,37.5009,37.5009,37.4924,37.5009,3400.0
2014-08-25 14:50:00,44.19,44.21,44.19,44.21,11800.0,37.5009,37.5179,37.5009,37.5179,11800.0
2014-08-25 14:55:00,44.21,44.22,44.21,44.22,21600.0,37.5179,37.5264,37.5179,37.5264,21600.0
2014-08-25 15:00:00,44.21,44.23,44.21,44.23,2800.0,37.5179,37.5349,37.5179,37.5349,2800.0
2014-08-25 15:05:00,44.21,44.24,44.21,44.24,8200.0,37.5179,37.5434,37.5179,37.5434,8200.0
2014-08-25 15:10:00,44.24,44.26,44.24,44.26,5600.0,37.5434,37.5603,37.5434,37.5603,5600.0
2014-08-25 15:15:00,44.26,44.26,44.24,44.26,9400.0,37.5603,37.5603,37.5434,37.5603,9400.0
2014-08-25 15:20:00,44.26,44.27,44.25,44.26,9600.0,37.5603,37.5688,37.5519,37.5603,9600.0
2014-08-25 15:25:00,44.26,44.27,44.26,44.27,30600.0,37.5603,37.5688,37.5603,37.5688,30600.0
2014-08-25 15:30:00,44.27,44.28,44.26,44.27,32000.0,37.5688,37.5773,37.5603,37.5688,32000.0
2014-08-25 15:35:00,44.27,44.3,44.27,44.29,26000.0,37.5688,37.5943,37.5688,37.5858,26000.0
2014-08-25 15:40:00,44.29,44.3,44.28,44.28,26200.0,37.5858,37.5943,37.5773,37.5773,26200.0
2014-08-25 15:45:00,44.28,44.29,44.26,44.27,124200.0,37.5773,37.5858,37.5603,37.5688,124200.0
2014-08-25 15:50:00,44.27,44.27,44.26,44.27,118400.0,37.5688,37.5688,37.5603,37.5688,118400.0
2014-08-25 15:55:00,44.27,44.28,44.26,44.27,158000.0,37.5688,37.5773,37.5603,37.5688,158000.0
2014-08-26 09:30:00,44.3,44.32,44.25,44.32,13000.0,37.5943,37.6113,37.5519,37.6113,13000.0
2014-08-26 09:35:00,44.32,44.4,44.32,44.32,17400.0,37.6113,37.6791,37.6113,37.6113,17400.0
2014-08-26 09:40:00,44.31,44.31,44.28,44.29,86200.0,37.6028,37.6028,37.5773,37.5858,86200.0
2014-08-26 09:45:00,44.3,44.38,44.3,44.38,2800.0,37.5943,37.6622,37.5943,37.6622,2800.0
2014-08-26 09:50:00,44.38,44.38,44.35,44.38,11400.0,37.6622,37.6622,37.6367,37.6622,11400.0
2014-08-26 09:55:00,44.38,44.44,44.37,44.44,110600.0,37.6622,37.7131,37.6537,37.7131,110600.0
2014-08-26 10:00:00,44.43,44.45,44.38,44.4,24000.0,37.7046,37.7216,37.6622,37.6791,24000.0
2014-08-26 10:05:00,44.41,44.46,44.41,44.45,46800.0,37.6876,37.7301,37.6876,37.7216,46800.0
2014-08-26 10:10:00,44.46,44.47,44.45,44.46,9200.0,37.7301,37.7385,37.7216,37.7301,9200.0
2014-08-26 10:15:00,44.46,44.46,44.41,44.42,3400.0,37.7301,37.7301,37.6876,37.6961,3400.0
2014-08-26 10:20:00,44.42,44.42,44.36,44.42,10000.0,37.6961,37.6961,37.6452,37.6961,10000.0
2014-08-26 10:25:00,44.42,44.45,44.42,44.45,23800.0,37.6961,37.7216,37.6961,37.7216,23800.0
2014-08-26 10:30:00,44.45,44.48,44.44,44.47,62400.0,37.7216,37.747,37.7131,37.7385,62400.0
2014-08-26 10:35:00,44.46,44.49,44.46,44.49,12600.0,37.7301,37.7555,37.7301,37.7555,12600.0
2014-08-26 10:40:00,44.49,44.52,44.49,44.52,8200.0,37.7555,37.781,37.7555,37.781,8200.0
2014-08-26 10:45:00,44.53,44.55,44.52,44.54,15800.0,37.7895,37.8064,37.781,37.798,15800.0
2014-08-26 10:50:00,44.53,44.55,44.52,44.53,8200.0,37.7895,37.8064,37.781,37.7895,8200.0
2014-08-26 10:55:00,44.54,44.56,44.54,44.56,10400.0,37.798,37.8149,37.798,37.8149,10400.0
2014-08-26 11:00:00,44.56,44.59,44.56,44.58,25600.0,37.8149,37.8404,37.8149,37.8319,25600.0
2014-08-26 11:05:00,44.58,44.58,44.53,44.53,4800.0,37.8319,37.8319,37.7895,37.7895,4800.0
2014-08-26 11:10:00,44.55,44.55,44.55,44.55,7400.0,37.8064,37.8064,37.8064,37.8064,7400.0
2014-08-26 11:15:00,44.55,44.55,44.54,44.55,9200.0,37.8064,37.8064,37.798,37.8064,9200.0
2014-08-26 11:20:00,44.55,44.56,44.55,44.55,2800.0,37.8064,37.8149,37.8064,37.8064,2800.0
2014-08-26 11:25:00,44.54,44.57,44.54,44.55,5800.0,37.798,37.8234,37.798,37.8064,5800.0
2014-08-26 11:30:00,44.55,44.55,44.52,44.52,4000.0,37.8064,37.8064,37.781,37.781,4000.0
2014-08-26 11:35:00,44.52,44.52,44.49,44.49,9200.0,37.781,37.781,37.7555,37.7555,9200.0
2014-08-26 11:40:00,44.49,44.52,44.49,44.52,3400.0,37.7555,37.781,37.7555,37.781,3400.0
2014-08-26 11:45:00,44.52,44.56,44.49,44.56,63200.0,37.781,37.8149,37.7555,37.8149,63200.0
2014-08-26 11:50:00,44.56,44.6,44.56,44.59,16400.0,37.8149,37.8489,37.8149,37.8404,16400.0
2014-08-26 11:55:00,44.59,44.59,44.57,44.58,5600.0,37.8404,37.8404,37.8234,37.8319,5600.0
2014-08-26 12:00:00,44.56,44.59,44.56,44.57,10600.0,37.8149,37.8404,37.8149,37.8234,10600.0
2014-08-26 12:05:00,44.56,44.58,44.56,44.57,4800.0,37.8149,37.8319,37.8149,37.8234,4800.0
2014-08-26 12:10:00,44.56,44.57,44.56,44.56,2200.0,37.8149,37.8234,37.8149,37.8149,2200.0
2014-08-26 12:15:00,44.57,44.59,44.56,44.59,6800.0,37.8234,37.8404,37.8149,37.8404,6800.0
2014-08-26 12:20:00,44.58,44.6,44.58,44.59,8200.0,37.8319,37.8489,37.8319,37.8404,8200.0
2014-08-26 12:25:00,44.59,44.59,44.57,44.58,2800.0,37.8404,37.8404,37.8234,37.8319,2800.0
2014-08-26 12:30:00,44.57,44.57,44.55,44.57,56400.0,37.8234,37.8234,37.8064,37.8234,56400.0
2014-08-26 12:35:00,44.56,44.57,44.55,44.57,14800.0,37.8149,37.8234,37.8064,37.8234,14800.0
2014-08-26 12:40:00,44.55,44.56,44.55,44.56,6800.0,37.8064,37.8149,37.8064,37.8149,6800.0
2014-08-26 12:45:00,44.56,44.56,44.55,44.55,9200.0,37.8149,37.8149,37.8064,37.8064,9200.0
2014-08-26 12:50:00,44.55,44.56,44.54,44.56,12000.0,37.8064,37.8149,37.798,37.8149,12000.0
2014-08-26 12:55:00,44.56,44.57,44.56,44.57,2600.0,37.8149,37.8234,37.8149,37.8234,2600.0
2014-08-26 13:00:00,44.57,44.58,44.56,44.57,34600.0,37.8234,37.8319,37.8149,37.8234,34600.0
2014-08-26 13:05:00,44.57,44.57,44.56,44.56,4000.0,37.8234,37.8234,37.8149,37.8149,4000.0
2014-08-26 13:10:00,44.56,44.57,44.56,44.57,6000.0,37.8149,37.8234,37.8149,37.8234,6000.0
2014-08-26 13:15:00,44.58,44.6,44.57,44.59,12200.0,37.8319,37.8489,37.8234,37.8404,12200.0
2014-08-26 13:20:00,44.58,44.59,44.57,44.59,6400.0,37.8319,37.8404,37.8234,37.8404,6400.0
2014-08-26 13:25:00,44.6,44.6,44.59,44.6,5600.0,37.8489,37.8489,37.8404,37.8489,5600.0
2014-08-26 13:30:00,44.59,44.59,44.57,44.58,11600.0,37.8404,37.8404,37.8234,37.8319,11600.0
2014-08-26 13:35:00,44.57,44.59,44.56,44.58,8800.0,37.8234,37.8404,37.8149,37.8319,8800.0
2014-08-26 13:40:00,44.57,44.58,44.56,44.56,3200.0,37.8234,37.8319,37.8149,37.8149,3200.0
2014-08-26 13:45:00,44.57,44.57,44.56,44.57,9600.0,37.8234,37.8234,37.8149,37.8234,9600.0
2014-08-26 13:50:00,44.58,44.6,44.58,44.59,13000.0,37.8319,37.8489,37.8319,37.8404,13000.0
2014-08-26 13:55:00,44.6,44.63,44.59,44.62,62200.0,37.8489,37.8743,37.8404,37.8658,62200.0
2014-08-26 14:00:00,44.63,44.63,44.63,44.63,3400.0,37.8743,37.8743,37.8743,37.8743,3400.0
2014-08-26 14:05:00,44.62,44.63,44.62,44.62,10200.0,37.8658,37.8743,37.8658,37.8658,10200.0
2014-08-26 14:10:00,44.63,44.64,44.62,44.63,19400.0,37.8743,37.8828,37.8658,37.8743,19400.0
2014-08-26 14:15:00,44.63,44.63,44.62,44.63,12400.0,37.8743,37.8743,37.8658,37.8743,12400.0
2014-08-26 14:20:00,44.64,44.66,44.64,44.65,10400.0,37.8828,37.8998,37.8828,37.8913,10400.0
2014-08-26 14:25:00,44.63,44.63,44.62,44.63,4000.0,37.8743,37.8743,37.8658,37.8743,4000.0
2014-08-26 14:30:00,44.63,44.63,44.62,44.63,24200.0,37.8743,37.8743,37.8658,37.8743,24200.0
2014-08-26 14:35:00,44.63,44.63,44.6,44.62,7800.0,37.8743,37.8743,37.8489,37.8658,7800.0
2014-08-26 14:40:00,44.63,44.63,44.62,44.62,11400.0,37.8743,37.8743,37.8658,37.8658,11400.0
2014-08-26 14:45:00,44.63,44.63,44.62,44.62,13400.0,37.8743,37.8743,37.8658,37.8658,13400.0
2014-08-26 14:50:00,44.63,44.63,44.62,44.62,22600.0,37.8743,37.8743,37.8658,37.8658,22600.0
2014-08-26 14:55:00,44.62,44.62,44.6,44.61,57000.0,37.8658,37.8658,37.8489,37.8574,57000.0
2014-08-26 15:00:00,44.6,44.6,44.6,44.6,6000.0,37.8489,37.8489,37.8489,37.8489,6000.0
2014-08-26 15:05:00,44.6,44.61,44.6,44.6,14800.0,37.8489,37.8574,37.8489,37.8489,14800.0
2014-08-26 15:10:00,44.59,44.6,44.59,44.6,58000.0,37.8404,37.8489,37.8404,37.8489,58000.0
2014-08-26 15:15:00,44.6,44.6,44.59,44.6,36600.0,37.8489,37.8489,37.8404,37.8489,36600.0
2014-08-26 15:20:00,44.6,44.6,44.59,44.6,66400.0,37.8489,37.8489,37.8404,37.8489,66400.0
2014-08-26 15:25:00,44.6,44.62,44.6,44.62,31600.0,37.8489,37.8658,37.8489,37.8658,31600.0
2014-08-26 15:30:00,44.61,44.62,44.59,44.61,60200.0,37.8574,37.8658,37.8404,37.8574,60200.0
2014-08-26 15:35:00,44.6,44.61,44.59,44.59,53800.0,37.8489,37.8574,37.8404,37.8404,53800.0
2014-08-26 15:40:00,44.59,44.62,44.58,44.62,42000.0,37.8404,37.8658,37.8319,37.8658,42000.0
2014-08-26 15:45:00,44.62,44.62,44.58,44.58,92200.0,37.8658,37.8658,37.8319,37.8319,92200.0
2014-08-26 15:50:00,44.59,44.59,44.56,44.57,81000.0,37.8404,37.8404,37.8149,37.8234,81000.0
2014-08-26 15:55:00,44.57,44.59,44.56,44.58,144400.0,37.8234,37.8404,37.8149,37.8319,144400.0
2014-08-27 09:30:00,44.59,44.75,44.59,44.75,49600.0,37.8404,37.9762,37.8404,37.9762,49600.0
2014-08-27 09:35:00,44.73,44.75,44.68,44.69,130200.0,37.9592,37.9762,37.9168,37.9252,130200.0
2014-08-27 09:40:00,44.69,44.71,44.66,44.7,84800.0,37.9252,37.9422,37.8998,37.9337,84800.0
2014-08-27 09:45:00,44.69,44.69,44.63,44.63,102200.0,37.9252,37.9252,37.8743,37.8743,102200.0
2014-08-27 09:50:00,44.63,44.65,44.62,44.62,5400.0,37.8743,37.8913,37.8658,37.8658,5400.0
2014-08-27 09:55:00,44.63,44.63,44.57,44.6,111400.0,37.8743,37.8743,37.8234,37.8489,111400.0
2014-08-27 10:00:00,44.56,44.63,44.55,44.63,7400.0,37.8149,37.8743,37.8064,37.8743,7400.0
2014-08-27 10:05:00,44.63,44.68,44.63,44.68,41000.0,37.8743,37.9168,37.8743,37.9168,41000.0
2014-08-27 10:10:00,44.69,44.69,44.66,44.68,17800.0,37.9252,37.9252,37.8998,37.9168,17800.0
2014-08-27 10:15:00,44.69,44.69,44.66,44.67,35800.0,37.9252,37.9252,37.8998,37.9083,35800.0
2014-08-27 10:20:00,44.67,44.71,44.67,44.7,22600.0,37.9083,37.9422,37.9083,37.9337,22600.0
2014-08-27 10:25:00,44.72,44.72,44.67,44.68,4200.0,37.9507,37.9507,37.9083,37.9168,4200.0
2014-08-27 10:30:00,44.69,44.73,44.69,44.72,24600.0,37.9252,37.9592,37.9252,37.9507,24600.0
2014-08-27 10:35:00,44.74,44.74,44.74,44.74,10800.0,37.9677,37.9677,37.9677,37.9677,10800.0
2014-08-27 10:40:00,44.76,44.79,44.74,44.78,19800.0,37.9847,38.0101,37.9677,38.0016,19800.0
2014-08-27 10:45:00,44.78,44.83,44.78,44.83,13000.0,38.0016,38.0441,38.0016,38.0441,13000.0
2014-08-27 10:50:00,44.83,44.83,44.8,44.8,13200.0,38.0441,38.0441,38.0186,38.0186,13200.0
2014-08-27 10:55:00,44.8,44.83,44.78,44.83,42600.0,38.0186,38.0441,38.0016,38.0441,42600.0
2014-08-27 11:00:00,44.82,44.85,44.82,44.84,67000.0,38.0356,38.061,38.0356,38.0525,67000.0
2014-08-27 11:05:00,44.87,44.87,44.83,44.85,14400.0,38.078,38.078,38.0441,38.061,14400.0
2014-08-27 11:10:00,44.85,44.85,44.84,44.84,12000.0,38.061,38.061,38.0525,38.0525,12000.0
2014-08-27 11:15:00,44.84,44.85,44.82,44.83,58200.0,38.0525,38.061,38.0356,38.0441,58200.0
2014-08-27 11:20:00,44.82,44.83,44.79,44.79,34200.0,38.0356,38.0441,38.0101,38.0101,34200.0
2014-08-27 11:25:00,44.78,44.78,44.77,44.78,44200.0,38.0016,38.0016,37.9931,38.0016,44200.0
2014-08-27 11:30:00,44.77,44.82,44.75,44.82,58400.0,37.9931,38.0356,37.9762,38.0356,58400.0
2014-08-27 11:35:00,44.81,44.86,44.8,44.85,112600.0,38.0271,38.0695,38.0186,38.061,112600.0
2014-08-27 11:40:00,44.84,44.84,44.82,44.82,13600.0,38.0525,38.0525,38.0356,38.0356,13600.0
2014-08-27 11:45:00,44.83,44.83,44.82,44.83,10000.0,38.0441,38.0441,38.0356,38.0441,10000.0
2014-08-27 11:50:00,44.83,44.83,44.83,44.83,27800.0,38.0441,38.0441,38.0441,38.0441,27800.0
2014-08-27 11:55:00,44.82,44.82,44.76,44.76,70400.0,38.0356,38.0356,37.9847,37.9847,70400.0
2014-08-27 12:00:00,44.76,44.77,44.72,44.73,66800.0,37.9847,37.9931,37.9507,37.9592,66800.0
2014-08-27 12:05:00,44.72,44.73,44.71,44.72,11600.0,37.9507,37.9592,37.9422,37.9507,11600.0
2014-08-27 12:10:00,44.72,44.73,44.71,44.73,13600.0,37.9507,37.9592,37.9422,37.9592,13600.0
2014-08-27 12:15:00,44.72,44.73,44.72,44.72,10000.0,37.9507,37.9592,37.9507,37.9507,10000.0
2014-08-27 12:20:00,44.72,44.74,44.72,44.74,8200.0,37.9507,37.9677,37.9507,37.9677,8200.0
2014-08-27 12:25:00,44.74,44.75,44.74,44.75,8800.0,37.9677,37.9762,37.9677,37.9762,8800.0
2014-08-27 12:30:00,44.75,44.77,44.75,44.76,5800.0,37.9762,37.9931,37.9762,37.9847,5800.0
2014-08-27 12:35:00,44.75,44.75,44.72,44.72,8200.0,37.9762,37.9762,37.9507,37.9507,8200.0
2014-08-27 12:40:00,44.72,44.73,44.7,44.72,29600.0,37.9507,37.9592,37.9337,37.9507,29600.0
2014-08-27 12:45:00,44.72,44.73,44.72,44.73,4800.0,37.9507,37.9592,37.9507,37.9592,4800.0
2014-08-27 12:50:00,44.73,44.74,44.72,44.72,11800.0,37.9592,37.9677,37.9507,37.9507,11800.0
2014-08-27 12:55:00,44.73,44.73,44.71,44.72,48200.0,37.9592,37.9592,37.9422,37.9507,48200.0
2014-08-27 13:00:00,44.72,44.72,44.7,44.7,17000.0,37.9507,37.9507,37.9337,37.9337,17000.0
2014-08-27 13:05:00,44.7,44.71,44.69,44.69,26000.0,37.9337,37.9422,37.9252,37.9252,26000.0
2014-08-27 13:10:00,44.7,44.7,44.7,44.7,6400.0,37.9337,37.9337,37.9337,37.9337,6400.0
2014-08-27 13:15:00,44.7,44.71,44.7,44.7,10000.0,37.9337,37.9422,37.9337,37.9337,10000.0
2014-08-27 13:20:00,44.71,44.72,44.71,44.72,13400.0,37.9422,37.9507,37.9422,37.9507,13400.0
2014-08-27 13:25:00,44.72,44.73,44.71,44.72,9200.0,37.9507,37.9592,37.9422,37.9507,9200.0
2014-08-27 13:30:00,44.72,44.72,44.7,44.72,33200.0,37.9507,37.9507,37.9337,37.9507,33200.0
2014-08-27 13:35:00,44.71,44.72,44.7,44.7,11200.0,37.9422,37.9507,37.9337,37.9337,11200.0
2014-08-27 13:40:00,44.7,44.72,44.7,44.72,5200.0,37.9337,37.9507,37.9337,37.9507,5200.0
2014-08-27 13:45:00,44.71,44.71,44.7,44.71,13200.0,37.9422,37.9422,37.9337,37.9422,13200.0
2014-08-27 13:50:00,44.71,44.72,44.71,44.72,5600.0,37.9422,37.9507,37.9422,37.9507,5600.0
2014-08-27 13:55:00,44.72,44.73,44.7,44.72,52000.0,37.9507,37.9592,37.9337,37.9507,52000.0
2014-08-27 14:00:00,44.71,44.71,44.71,44.71,12800.0,37.9422,37.9422,37.9422,37.9422,12800.0
2014-08-27 14:05:00,44.71,44.72,44.7,44.71,62600.0,37.9422,37.9507,37.9337,37.9422,62600.0
2014-08-27 14:10:00,44.72,44.73,44.71,44.73,12200.0,37.9507,37.9592,37.9422,37.9592,12200.0
2014-08-27 14:15:00,44.73,44.74,44.73,44.73,6200.0,37.9592,37.9677,37.9592,37.9592,6200.0
2014-08-27 14:20:00,44.74,44.76,44.74,44.76,8400.0,37.9677,37.9847,37.9677,37.9847,8400.0
2014-08-27 14:25:00,44.77,44.81,44.77,44.8,11800.0,37.9931,38.0271,37.9931,38.0186,11800.0
2014-08-27 14:30:00,44.8,44.8,44.79,44.79,3800.0,38.0186,38.0186,38.0101,38.0101,3800.0
2014-08-27 14:35:00,44.79,44.8,44.78,44.79,7200.0,38.0101,38.0186,38.0016,38.0101,7200.0
2014-08-27 14:40:00,44.79,44.79,44.76,44.77,8600.0,38.0101,38.0101,37.9847,37.9931,8600.0
2014-08-27 14:45:00,44.77,44.77,44.76,44.77,15200.0,37.9931,37.9931,37.9847,37.9931,15200.0
2014-08-27 14:50:00,44.76,44.77,44.76,44.77,20600.0,37.9847,37.9931,37.9847,37.9931,20600.0
2014-08-27 14:55:00,44.77,44.77,44.73,44.74,26000.0,37.9931,37.9931,37.9592,37.9677,26000.0
2014-08-27 15:00:00,44.74,44.74,44.72,44.74,36800.0,37.9677,37.9677,37.9507,37.9677,36800.0
2014-08-27 15:05:00,44.74,44.74,44.7,44.71,32800.0,37.9677,37.9677,37.9337,37.9422,32800.0
2014-08-27 15:10:00,44.71,44.74,44.71,44.74,22000.0,37.9422,37.9677,37.9422,37.9677,22000.0
2014-08-27 15:15:00,44.74,44.77,44.74,44.77,38400.0,37.9677,37.9931,37.9677,37.9931,38400.0
2014-08-27 15:20:00,44.77,44.77,44.76,44.77,46200.0,37.9931,37.9931,37.9847,37.9931,46200.0
2014-08-27 15:25:00,44.77,44.77,44.75,44.75,24400.0,37.9931,37.9931,37.9762,37.9762,24400.0
2014-08-27 15:30:00,44.74,44.75,44.73,44.74,45800.0,37.9677,37.9762,37.9592,37.9677,45800.0
2014-08-27 15:35:00,44.74,44.76,44.74,44.75,28400.0,37.9677,37.9847,37.9677,37.9762,28400.0
2014-08-27 15:40:00,44.76,44.78,44.75,44.77,147400.0,37.9847,38.0016,37.9762,37.9931,147400.0
2014-08-27 15:45:00,44.77,44.78,44.77,44.77,73600.0,37.9931,38.0016,37.9931,37.9931,73600.0
2014-08-27 15:50:00,44.77,44.77,44.77,44.77,112000.0,37.9931,37.9931,37.9931,37.9931,112000.0
2014-08-27 15:55:00,44.77,44.77,44.73,44.74,806400.0,37.9931,37.9931,37.9592,37.9677,806400.0
2014-08-28 09:30:00,44.25,44.35,44.18,44.2,358600.0,37.5519,37.6367,37.4924,37.5094,358600.0
2014-08-28 09:35:00,44.22,44.27,44.13,44.16,107600.0,37.5264,37.5688,37.45,37.4755,107600.0
2014-08-28 09:40:00,44.14,44.17,44.1,44.15,89200.0,37.4585,37.484,37.4246,37.467,89200.0
2014-08-28 09:45:00,44.15,44.25,44.13,44.25,58800.0,37.467,37.5519,37.45,37.5519,58800.0
2014-08-28 09:50:00,44.25,44.33,44.25,44.32,636400.0,37.5519,37.6197,37.5519,37.6113,636400.0
2014-08-28 09:55:00,44.33,44.37,44.33,44.33,76800.0,37.6197,37.6537,37.6197,37.6197,76800.0
2014-08-28 10:00:00,44.34,44.38,44.31,44.33,51600.0,37.6282,37.6622,37.6028,37.6197,51600.0
2014-08-28 10:05:00,44.31,44.36,44.3,44.35,34600.0,37.6028,37.6452,37.5943,37.6367,34600.0
2014-08-28 10:10:00,44.35,44.35,44.32,44.34,21600.0,37.6367,37.6367,37.6113,37.6282,21600.0
2014-08-28 10:15:00,44.34,44.35,44.3,44.31,138800.0,37.6282,37.6367,37.5943,37.6028,138800.0
2014-08-28 10:20:00,44.31,44.41,44.3,44.41,23600.0,37.6028,37.6876,37.5943,37.6876,23600.0
2014-08-28 10:25:00,44.42,44.42,44.37,44.4,26400.0,37.6961,37.6961,37.6537,37.6791,26400.0
2014-08-28 10:30:00,44.4,44.45,44.38,44.44,26600.0,37.6791,37.7216,37.6622,37.7131,26600.0
2014-08-28 10:35:00,44.44,44.46,44.4,44.4,62600.0,37.7131,37.7301,37.6791,37.6791,62600.0
2014-08-28 10:40:00,44.38,44.46,44.38,44.46,53800.0,37.6622,37.7301,37.6622,37.7301,53800.0
2014-08-28 10:45:00,44.46,44.49,44.45,44.49,19000.0,37.7301,37.7555,37.7216,37.7555,19000.0
2014-08-28 10:50:00,44.49,44.49,44.45,44.45,38400.0,37.7555,37.7555,37.7216,37.7216,38400.0
2014-08-28 10:55:00,44.45,44.46,44.41,44.44,118400.0,37.7216,37.7301,37.6876,37.7131,118400.0
2014-08-28 11:00:00,44.44,44.47,44.44,44.45,32400.0,37.7131,37.7385,37.7131,37.7216,32400.0
2014-08-28 11:05:00,44.46,44.49,44.46,44.49,15200.0,37.7301,37.7555,37.7301,37.7555,15200.0
2014-08-28 11:10:00,44.48,44.51,44.48,44.49,68800.0,37.747,37.7725,37.747,37.7555,68800.0
2014-08-28 11:15:00,44.48,44.5,44.46,44.47,37800.0,37.747,37.764,37.7301,37.7385,37800.0
2014-08-28 11:20:00,44.48,44.5,44.46,44.49,36200.0,37.747,37.764,37.7301,37.7555,36200.0
2014-08-28 11:25:00,44.48,44.51,44.48,44.5,34000.0,37.747,37.7725,37.747,37.764,34000.0
2014-08-28 11:30:00,44.5,44.5,44.46,44.46,7600.0,37.764,37.764,37.7301,37.7301,7600.0
2014-08-28 11:35:00,44.47,44.49,44.45,44.49,12600.0,37.7385,37.7555,37.7216,37.7555,12600.0
2014-08-28 11:40:00,44.49,44.49,44.46,44.48,7200.0,37.7555,37.7555,37.7301,37.747,7200.0
2014-08-28 11:45:00,44.47,44.5,44.46,44.46,16000.0,37.7385,37.764,37.7301,37.7301,16000.0
2014-08-28 11:50:00,44.46,44.49,44.46,44.49,13000.0,37.7301,37.7555,37.7301,37.7555,13000.0
2014-08-28 11:55:00,44.49,44.49,44.48,44.48,13200.0,37.7555,37.7555,37.747,37.747,13200.0
2014-08-28 12:00:00,44.48,44.49,44.48,44.48,8800.0,37.747,37.7555,37.747,37.747,8800.0
2014-08-28 12:05:00,44.48,44.49,44.48,44.49,15000.0,37.747,37.7555,37.747,37.7555,15000.0
2014-08-28 12:10:00,44.5,44.52,44.49,44.49,48600.0,37.764,37.781,37.7555,37.7555,48600.0
2014-08-28 12:15:00,44.5,44.52,44.49,44.52,14600.0,37.764,37.781,37.7555,37.781,14600.0
2014-08-28 12:20:00,44.52,44.53,44.51,44.52,15200.0,37.781,37.7895,37.7725,37.781,15200.0
2014-08-28 12:25:00,44.53,44.54,44.52,44.54,5800.0,37.7895,37.798,37.781,37.798,5800.0
2014-08-28 12:30:00,44.53,44.54,44.52,44.54,13800.0,37.7895,37.798,37.781,37.798,13800.0
2014-08-28 12:35:00,44.52,44.54,44.52,44.54,6200.0,37.781,37.798,37.781,37.798,6200.0
2014-08-28 12:40:00,44.54,44.55,44.54,44.55,17600.0,37.798,37.8064,37.798,37.8064,17600.0
2014-08-28 12:45:00,44.55,44.57,44.55,44.55,6400.0,37.8064,37.8234,37.8064,37.8064,6400.0
2014-08-28 12:50:00,44.55,44.56,44.55,44.56,3200.0,37.8064,37.8149,37.8064,37.8149,3200.0
2014-08-28 12:55:00,44.55,44.55,44.54,44.55,6000.0,37.8064,37.8064,37.798,37.8064,6000.0
2014-08-28 13:00:00,44.56,44.56,44.55,44.55,3600.0,37.8149,37.8149,37.8064,37.8064,3600.0
2014-08-28 13:05:00,44.55,44.56,44.54,44.56,4600.0,37.8064,37.8149,37.798,37.8149,4600.0
2014-08-28 13:10:00,44.56,44.58,44.56,44.58,22000.0,37.8149,37.8319,37.8149,37.8319,22000.0
2014-08-28 13:15:00,44.58,44.6,44.58,44.58,15000.0,37.8319,37.8489,37.8319,37.8319,15000.0
2014-08-28 13:20:00,44.57,44.57,44.55,44.56,10200.0,37.8234,37.8234,37.8064,37.8149,10200.0
2014-08-28 13:25:00,44.56,44.57,44.55,44.56,4400.0,37.8149,37.8234,37.8064,37.8149,4400.0
2014-08-28 13:30:00,44.56,44.57,44.55,44.56,13600.0,37.8149,37.8234,37.8064,37.8149,13600.0
2014-08-28 13:35:00,44.56,44.56,44.52,44.54,11600.0,37.8149,37.8149,37.781,37.798,11600.0
2014-08-28 13:40:00,44.55,44.58,44.55,44.57,12600.0,37.8064,37.8319,37.8064,37.8234,12600.0
2014-08-28 13:45:00,44.58,44.6,44.58,44.59,13200.0,37.8319,37.8489,37.8319,37.8404,13200.0
2014-08-28 13:50:00,44.59,44.6,44.59,44.59,13800.0,37.8404,37.8489,37.8404,37.8404,13800.0
2014-08-28 13:55:00,44.59,44.61,44.59,44.6,26200.0,37.8404,37.8574,37.8404,37.8489,26200.0
2014-08-28 14:00:00,44.6,44.62,44.6,44.61,23400.0,37.8489,37.8658,37.8489,37.8574,23400.0
2014-08-28 14:05:00,44.6,44.6,44.59,44.6,7600.0,37.8489,37.8489,37.8404,37.8489,7600.0
2014-08-28 14:10:00,44.6,44.6,44.58,44.6,8000.0,37.8489,37.8489,37.8319,37.8489,8000.0
2014-08-28 14:15:00,44.6,44.6,44.58,44.6,5000.0,37.8489,37.8489,37.8319,37.8489,5000.0
2014-08-28 14:20:00,44.6,44.61,44.59,44.59,5200.0,37.8489,37.8574,37.8404,37.8404,5200.0
2014-08-28 14:25:00,44.6,44.62,44.6,44.62,5000.0,37.8489,37.8658,37.8489,37.8658,5000.0
2014-08-28 14:30:00,44.62,44.62,44.6,44.61,5400.0,37.8658,37.8658,37.8489,37.8574,5400.0
2014-08-28 14:35:00,44.6,44.6,44.59,44.6,13400.0,37.8489,37.8489,37.8404,37.8489,13400.0
2014-08-28 14:40:00,44.6,44.62,44.59,44.6,10400.0,37.8489,37.8658,37.8404,37.8489,10400.0
2014-08-28 14:45:00,44.6,44.6,44.59,44.59,12000.0,37.8489,37.8489,37.8404,37.8404,12000.0
2014-08-28 14:50:00,44.59,44.6,44.58,44.58,9600.0,37.8404,37.8489,37.8319,37.8319,9600.0
2014-08-28 14:55:00,44.58,44.58,44.55,44.55,12400.0,37.8319,37.8319,37.8064,37.8064,12400.0
2014-08-28 15:00:00,44.55,44.56,44.54,44.55,52800.0,37.8064,37.8149,37.798,37.8064,52800.0
2014-08-28 15:05:00,44.55,44.56,44.54,44.54,8200.0,37.8064,37.8149,37.798,37.798,8200.0
2014-08-28 15:10:00,44.54,44.55,44.54,44.55,18600.0,37.798,37.8064,37.798,37.8064,18600.0
2014-08-28 15:15:00,44.55,44.57,44.54,44.56,45600.0,37.8064,37.8234,37.798,37.8149,45600.0
2014-08-28 15:20:00,44.55,44.57,44.55,44.56,16000.0,37.8064,37.8234,37.8064,37.8149,16000.0
2014-08-28 15:25:00,44.55,44.56,44.55,44.56,38800.0,37.8064,37.8149,37.8064,37.8149,38800.0
2014-08-28 15:30:00,44.55,44.57,44.55,44.57,35400.0,37.8064,37.8234,37.8064,37.8234,35400.0
2014-08-28 15:35:00,44.57,44.58,44.56,44.57,35800.0,37.8234,37.8319,37.8149,37.8234,35800.0
2014-08-28 15:40:00,44.57,44.57,44.56,44.56,28800.0,37.8234,37.8234,37.8149,37.8149,28800.0
2014-08-28 15:45:00,44.56,44.57,44.53,44.53,55600.0,37.8149,37.8234,37.7895,37.7895,55600.0
2014-08-28 15:50:00,44.53,44.54,44.51,44.51,85200.0,37.7895,37.798,37.7725,37.7725,85200.0
2014-08-28 15:55:00,44.51,44.52,44.49,44.52,284200.0,37.7725,37.781,37.7555,37.781,284200.0
2014-08-29 09:30:00,44.59,44.6,44.45,44.6,12800.0,37.8404,37.8489,37.7216,37.8489,12800.0
2014-08-29 09:35:00,44.6,44.6,44.49,44.49,8600.0,37.8489,37.8489,37.7555,37.7555,8600.0
2014-08-29 09:40:00,44.48,44.48,44.38,44.42,11200.0,37.747,37.747,37.6622,37.6961,11200.0
2014-08-29 09:45:00,44.43,44.43,44.35,44.35,3800.0,37.7046,37.7046,37.6367,37.6367,3800.0
2014-08-29 09:50:00,44.35,44.37,44.33,44.37,5600.0,37.6367,37.6537,37.6197,37.6537,5600.0
2014-08-29 09:55:00,44.37,44.4,44.35,44.37,13400.0,37.6537,37.6791,37.6367,37.6537,13400.0
2014-08-29 10:00:00,44.35,44.38,44.34,44.34,58200.0,37.6367,37.6622,37.6282,37.6282,58200.0
2014-08-29 10:05:00,44.35,44.37,44.32,44.35,7600.0,37.6367,37.6537,37.6113,37.6367,7600.0
2014-08-29 10:10:00,44.33,44.36,44.33,44.35,9800.0,37.6197,37.6452,37.6197,37.6367,9800.0
2014-08-29 10:15:00,44.36,44.43,44.36,44.42,21800.0,37.6452,37.7046,37.6452,37.6961,21800.0
2014-08-29 10:20:00,44.4,44.44,44.4,44.41,3400.0,37.6791,37.7131,37.6791,37.6876,3400.0
2014-08-29 10:25:00,44.43,44.45,44.4,44.4,5200.0,37.7046,37.7216,37.6791,37.6791,5200.0
2014-08-29 10:30:00,44.41,44.45,44.41,44.44,4400.0,37.6876,37.7216,37.6876,37.7131,4400.0
2014-08-29 10:35:00,44.45,44.45,44.43,44.44,6400.0,37.7216,37.7216,37.7046,37.7131,6400.0
2014-08-29 10:40:00,44.42,44.45,44.42,44.43,106800.0,37.6961,37.7216,37.6961,37.7046,106800.0
2014-08-29 10:45:00,44.43,44.49,44.43,44.49,39600.0,37.7046,37.7555,37.7046,37.7555,39600.0
2014-08-29 10:50:00,44.52,44.52,44.49,44.49,4200.0,37.781,37.781,37.7555,37.7555,4200.0
2014-08-29 10:55:00,44.49,44.54,44.49,44.54,3400.0,37.7555,37.798,37.7555,37.798,3400.0
2014-08-29 11:00:00,44.54,44.55,44.52,44.55,6600.0,37.798,37.8064,37.781,37.8064,6600.0
2014-08-29 11:05:00,44.55,44.57,44.52,44.56,5800.0,37.8064,37.8234,37.781,37.8149,5800.0
2014-08-29 11:10:00,44.54,44.56,44.54,44.56,7600.0,37.798,37.8149,37.798,37.8149,7600.0
2014-08-29 11:15:00,44.57,44.57,44.53,44.53,4400.0,37.8234,37.8234,37.7895,37.7895,4400.0
2014-08-29 11:20:00,44.54,44.55,44.52,44.52,3600.0,37.798,37.8064,37.781,37.781,3600.0
2014-08-29 11:25:00,44.53,44.53,44.5,44.52,9600.0,37.7895,37.7895,37.764,37.781,9600.0
2014-08-29 11:30:00,44.51,44.54,44.51,44.53,3400.0,37.7725,37.798,37.7725,37.7895,3400.0
2014-08-29 11:35:00,44.55,44.57,44.55,44.56,4600.0,37.8064,37.8234,37.8064,37.8149,4600.0
2014-08-29 11:40:00,44.56,44.58,44.56,44.56,6600.0,37.8149,37.8319,37.8149,37.8149,6600.0
2014-08-29 11:45:00,44.56,44.58,44.56,44.57,2800.0,37.8149,37.8319,37.8149,37.8234,2800.0
2014-08-29 11:50:00,44.57,44.6,44.57,44.6,8600.0,37.8234,37.8489,37.8234,37.8489,8600.0
2014-08-29 11:55:00,44.6,44.6,44.59,44.6,3600.0,37.8489,37.8489,37.8404,37.8489,3600.0
2014-08-29 12:00:00,44.6,44.6,44.58,44.59,3600.0,37.8489,37.8489,37.8319,37.8404,3600.0
2014-08-29 12:05:00,44.58,44.59,44.57,44.58,2600.0,37.8319,37.8404,37.8234,37.8319,2600.0
2014-08-29 12:10:00,44.56,44.57,44.55,44.55,2000.0,37.8149,37.8234,37.8064,37.8064,2000.0
2014-08-29 12:15:00,44.55,44.56,44.54,44.55,8400.0,37.8064,37.8149,37.798,37.8064,8400.0
2014-08-29 12:20:00,44.55,44.57,44.55,44.57,2800.0,37.8064,37.8234,37.8064,37.8234,2800.0
2014-08-29 12:25:00,44.56,44.56,44.55,44.56,1800.0,37.8149,37.8149,37.8064,37.8149,1800.0
2014-08-29 12:30:00,44.55,44.56,44.54,44.54,3000.0,37.8064,37.8149,37.798,37.798,3000.0
2014-08-29 12:35:00,44.54,44.54,44.53,44.53,7800.0,37.798,37.798,37.7895,37.7895,7800.0
2014-08-29 12:40:00,44.52,44.52,44.51,44.52,11000.0,37.781,37.781,37.7725,37.781,11000.0
2014-08-29 12:45:00,44.51,44.52,44.51,44.52,2400.0,37.7725,37.781,37.7725,37.781,2400.0
2014-08-29 12:50:00,44.52,44.52,44.49,44.5,3400.0,37.781,37.781,37.7555,37.764,3400.0
2014-08-29 12:55:00,44.49,44.49,44.49,44.49,4800.0,37.7555,37.7555,37.7555,37.7555,4800.0
2014-08-29 13:00:00,44.49,44.49,44.48,44.49,2800.0,37.7555,37.7555,37.747,37.7555,2800.0
2014-08-29 13:05:00,44.49,44.49,44.48,44.48,5000.0,37.7555,37.7555,37.747,37.747,5000.0
2014-08-29 13:10:00,44.48,44.48,44.47,44.47,2000.0,37.747,37.747,37.7385,37.7385,2000.0
2014-08-29 13:15:00,44.47,44.47,44.46,44.46,3600.0,37.7385,37.7385,37.7301,37.7301,3600.0
2014-08-29 13:20:00,44.46,44.46,44.44,44.45,11200.0,37.7301,37.7301,37.7131,37.7216,11200.0
2014-08-29 13:25:00,44.44,44.46,44.44,44.46,1400.0,37.7131,37.7301,37.7131,37.7301,1400.0
2014-08-29 13:30:00,44.46,44.46,44.44,44.44,6800.0,37.7301,37.7301,37.7131,37.7131,6800.0
2014-08-29 13:35:00,44.44,44.46,44.43,44.45,7400.0,37.7131,37.7301,37.7046,37.7216,7400.0
2014-08-29 13:40:00,44.45,44.46,44.44,44.45,7800.0,37.7216,37.7301,37.7131,37.7216,7800.0
2014-08-29 13:45:00,44.45,44.45,44.43,44.44,3800.0,37.7216,37.7216,37.7046,37.7131,3800.0
2014-08-29 13:50:00,44.45,44.45,44.43,44.44,6200.0,37.7216,37.7216,37.7046,37.7131,6200.0
2014-08-29 13:55:00,44.44,44.45,44.44,44.45,2400.0,37.7131,37.7216,37.7131,37.7216,2400.0
2014-08-29 14:00:00,44.45,44.48,44.45,44.46,20000.0,37.7216,37.747,37.7216,37.7301,20000.0
2014-08-29 14:05:00,44.46,44.49,44.46,44.49,8800.0,37.7301,37.7555,37.7301,37.7555,8800.0
2014-08-29 14:10:00,44.49,44.49,44.47,44.47,7200.0,37.7555,37.7555,37.7385,37.7385,7200.0
2014-08-29 14:15:00,44.47,44.47,44.46,44.46,16400.0,37.7385,37.7385,37.7301,37.7301,16400.0
2014-08-29 14:20:00,44.47,44.47,44.46,44.46,8400.0,37.7385,37.7385,37.7301,37.7301,8400.0
2014-08-29 14:25:00,44.46,44.48,44.46,44.46,11600.0,37.7301,37.747,37.7301,37.7301,11600.0
2014-08-29 14:30:00,44.45,44.47,44.45,44.45,6200.0,37.7216,37.7385,37.7216,37.7216,6200.0
2014-08-29 14:35:00,44.45,44.46,44.45,44.46,6400.0,37.7216,37.7301,37.7216,37.7301,6400.0
2014-08-29 14:40:00,44.46,44.46,44.46,44.46,8600.0,37.7301,37.7301,37.7301,37.7301,8600.0
2014-08-29 14:45:00,44.46,44.47,44.45,44.45,16200.0,37.7301,37.7385,37.7216,37.7216,16200.0
2014-08-29 14:50:00,44.45,44.46,44.45,44.45,12800.0,37.7216,37.7301,37.7216,37.7216,12800.0
2014-08-29 14:55:00,44.44,44.45,44.44,44.44,7400.0,37.7131,37.7216,37.7131,37.7131,7400.0
2014-08-29 15:00:00,44.44,44.46,44.44,44.45,29000.0,37.7131,37.7301,37.7131,37.7216,29000.0
2014-08-29 15:05:00,44.44,44.45,44.43,44.43,36800.0,37.7131,37.7216,37.7046,37.7046,36800.0
2014-08-29 15:10:00,44.43,44.44,44.42,44.44,28200.0,37.7046,37.7131,37.6961,37.7131,28200.0
2014-08-29 15:15:00,44.44,44.44,44.43,44.43,19400.0,37.7131,37.7131,37.7046,37.7046,19400.0
2014-08-29 15:20:00,44.43,44.43,44.41,44.41,16000.0,37.7046,37.7046,37.6876,37.6876,16000.0
2014-08-29 15:25:00,44.41,44.41,44.39,44.39,29800.0,37.6876,37.6876,37.6707,37.6707,29800.0
2014-08-29 15:30:00,44.39,44.43,44.38,44.42,42800.0,37.6707,37.7046,37.6622,37.6961,42800.0
2014-08-29 15:35:00,44.42,44.44,44.42,44.44,31600.0,37.6961,37.7131,37.6961,37.7131,31600.0
2014-08-29 15:40:00,44.43,44.43,44.42,44.42,35600.0,37.7046,37.7046,37.6961,37.6961,35600.0
2014-08-29 15:45:00,44.43,44.44,44.42,44.42,93600.0,37.7046,37.7131,37.6961,37.6961,93600.0
2014-08-29 15:50:00,44.43,44.44,44.41,44.42,62400.0,37.7046,37.7131,37.6876,37.6961,62400.0
2014-08-29 15:55:00,44.42,44.44,44.41,44.42,156800.0,37.6961,37.7131,37.6876,37.6961,156800.0
2014-09-02 09:30:00,44.52,44.66,44.49,44.65,138400.0,37.781,37.8998,37.7555,37.8913,138400.0
2014-09-02 09:35:00,44.66,44.68,44.51,44.51,81600.0,37.8998,37.9168,37.7725,37.7725,81600.0
2014-09-02 09:40:00,44.48,44.48,44.41,44.42,16000.0,37.747,37.747,37.6876,37.6961,16000.0
2014-09-02 09:45:00,44.42,44.42,44.38,44.41,15800.0,37.6961,37.6961,37.6622,37.6876,15800.0
2014-09-02 09:50:00,44.46,44.51,44.45,44.5,23400.0,37.7301,37.7725,37.7216,37.764,23400.0
2014-09-02 09:55:00,44.49,44.54,44.47,44.52,12200.0,37.7555,37.798,37.7385,37.781,12200.0
2014-09-02 10:00:00,44.55,44.58,44.51,44.54,10200.0,37.8064,37.8319,37.7725,37.798,10200.0
2014-09-02 10:05:00,44.54,44.57,44.52,44.57,4800.0,37.798,37.8234,37.781,37.8234,4800.0
2014-09-02 10:10:00,44.57,44.6,44.55,44.56,9200.0,37.8234,37.8489,37.8064,37.8149,9200.0
2014-09-02 10:15:00,44.56,44.56,44.52,44.52,3800.0,37.8149,37.8149,37.781,37.781,3800.0
2014-09-02 10:20:00,44.52,44.58,44.51,44.56,15000.0,37.781,37.8319,37.7725,37.8149,15000.0
2014-09-02 10:25:00,44.56,44.58,44.55,44.57,3600.0,37.8149,37.8319,37.8064,37.8234,3600.0
2014-09-02 10:30:00,44.57,44.57,44.53,44.55,25000.0,37.8234,37.8234,37.7895,37.8064,25000.0
2014-09-02 10:35:00,44.54,44.54,44.5,44.51,2600.0,37.798,37.798,37.764,37.7725,2600.0
2014-09-02 10:40:00,44.52,44.54,44.51,44.53,3600.0,37.781,37.798,37.7725,37.7895,3600.0
2014-09-02 10:45:00,44.53,44.54,44.49,44.49,9600.0,37.7895,37.798,37.7555,37.7555,9600.0
2014-09-02 10:50:00,44.5,44.52,44.5,44.51,18200.0,37.764,37.781,37.764,37.7725,18200.0
2014-09-02 10:55:00,44.5,44.52,44.49,44.52,6800.0,37.764,37.781,37.7555,37.781,6800.0
2014-09-02 11:00:00,44.53,44.53,44.51,44.51,22800.0,37.7895,37.7895,37.7725,37.7725,22800.0
2014-09-02 11:05:00,44.51,44.51,44.49,44.5,21600.0,37.7725,37.7725,37.7555,37.764,21600.0
2014-09-02 11:10:00,44.51,44.52,44.44,44.45,30400.0,37.7725,37.781,37.7131,37.7216,30400.0
2014-09-02 11:15:00,44.44,44.44,44.38,44.38,30000.0,37.7131,37.7131,37.6622,37.6622,30000.0
2014-09-02 11:20:00,44.4,44.42,44.4,44.42,8200.0,37.6791,37.6961,37.6791,37.6961,8200.0
2014-09-02 11:25:00,44.41,44.42,44.38,44.41,12400.0,37.6876,37.6961,37.6622,37.6876,12400.0
2014-09-02 11:30:00,44.42,44.46,44.42,44.45,8000.0,37.6961,37.7301,37.6961,37.7216,8000.0
2014-09-02 11:35:00,44.45,44.47,44.44,44.46,12000.0,37.7216,37.7385,37.7131,37.7301,12000.0
2014-09-02 11:40:00,44.46,44.46,44.42,44.44,9600.0,37.7301,37.7301,37.6961,37.7131,9600.0
2014-09-02 11:45:00,44.44,44.44,44.4,44.41,13200.0,37.7131,37.7131,37.6791,37.6876,13200.0
2014-09-02 11:50:00,44.41,44.41,44.35,44.36,12800.0,37.6876,37.6876,37.6367,37.6452,12800.0
2014-09-02 11:55:00,44.37,44.38,44.35,44.38,10600.0,37.6537,37.6622,37.6367,37.6622,10600.0
2014-09-02 12:00:00,44.37,44.42,44.37,44.41,15600.0,37.6537,37.6961,37.6537,37.6876,15600.0
2014-09-02 12:05:00,44.42,44.42,44.41,44.41,3800.0,37.6961,37.6961,37.6876,37.6876,3800.0
2014-09-02 12:10:00,44.42,44.45,44.42,44.45,3000.0,37.6961,37.7216,37.6961,37.7216,3000.0
2014-09-02 12:15:00,44.45,44.47,44.44,44.47,1800.0,37.7216,37.7385,37.7131,37.7385,1800.0
2014-09-02 12:20:00,44.49,44.49,44.47,44.49,4400.0,37.7555,37.7555,37.7385,37.7555,4400.0
2014-09-02 12:25:00,44.49,44.49,44.49,44.49,2000.0,37.7555,37.7555,37.7555,37.7555,2000.0
2014-09-02 12:30:00,44.48,44.48,44.42,44.42,15600.0,37.747,37.747,37.6961,37.6961,15600.0
2014-09-02 12:35:00,44.42,44.42,44.38,44.38,6800.0,37.6961,37.6961,37.6622,37.6622,6800.0
2014-09-02 12:40:00,44.38,44.4,44.35,44.35,5200.0,37.6622,37.6791,37.6367,37.6367,5200.0
2014-09-02 12:45:00,44.36,44.39,44.35,44.39,28400.0,37.6452,37.6707,37.6367,37.6707,28400.0
2014-09-02 12:50:00,44.39,44.41,44.38,44.41,3600.0,37.6707,37.6876,37.6622,37.6876,3600.0
2014-09-02 12:55:00,44.41,44.41,44.4,44.4,9800.0,37.6876,37.6876,37.6791,37.6791,9800.0
2014-09-02 13:00:00,44.4,44.41,44.38,44.41,16000.0,37.6791,37.6876,37.6622,37.6876,16000.0
2014-09-02 13:05:00,44.41,44.43,44.4,44.43,2600.0,37.6876,37.7046,37.6791,37.7046,2600.0
2014-09-02 13:10:00,44.45,44.45,44.44,44.45,1800.0,37.7216,37.7216,37.7131,37.7216,1800.0
2014-09-02 13:15:00,44.45,44.46,44.43,44.43,7000.0,37.7216,37.7301,37.7046,37.7046,7000.0
2014-09-02 13:20:00,44.44,44.45,44.43,44.45,14200.0,37.7131,37.7216,37.7046,37.7216,14200.0
2014-09-02 13:25:00,44.45,44.47,44.43,44.47,334000.0,37.7216,37.7385,37.7046,37.7385,334000.0
2014-09-02 13:30:00,44.47,44.48,44.46,44.46,102600.0,37.7385,37.747,37.7301,37.7301,102600.0
2014-09-02 13:35:00,44.46,44.48,44.43,44.47,65000.0,37.7301,37.747,37.7046,37.7385,65000.0
2014-09-02 13:40:00,44.47,44.47,44.43,44.43,6200.0,37.7385,37.7385,37.7046,37.7046,6200.0
2014-09-02 13:45:00,44.43,44.44,44.42,44.44,4800.0,37.7046,37.7131,37.6961,37.7131,4800.0
2014-09-02 13:50:00,44.43,44.47,44.43,44.47,9200.0,37.7046,37.7385,37.7046,37.7385,9200.0
2014-09-02 13:55:00,44.47,44.48,44.47,44.48,4800.0,37.7385,37.747,37.7385,37.747,4800.0
2014-09-02 14:00:00,44.48,44.49,44.47,44.49,2400.0,37.747,37.7555,37.7385,37.7555,2400.0
2014-09-02 14:05:00,44.49,44.51,44.49,44.49,5600.0,37.7555,37.7725,37.7555,37.7555,5600.0
2014-09-02 14:10:00,44.49,44.51,44.48,44.5,6400.0,37.7555,37.7725,37.747,37.764,6400.0
2014-09-02 14:15:00,44.5,44.55,44.5,44.55,53000.0,37.764,37.8064,37.764,37.8064,53000.0
2014-09-02 14:20:00,44.55,44.55,44.54,44.55,13200.0,37.8064,37.8064,37.798,37.8064,13200.0
2014-09-02 14:25:00,44.56,44.58,44.56,44.57,4000.0,37.8149,37.8319,37.8149,37.8234,4000.0
2014-09-02 14:30:00,44.57,44.6,44.57,44.57,4600.0,37.8234,37.8489,37.8234,37.8234,4600.0
2014-09-02 14:35:00,44.55,44.56,44.55,44.55,2800.0,37.8064,37.8149,37.8064,37.8064,2800.0
2014-09-02 14:40:00,44.57,44.57,44.56,44.57,3600.0,37.8234,37.8234,37.8149,37.8234,3600.0
2014-09-02 14:45:00,44.56,44.58,44.56,44.58,2600.0,37.8149,37.8319,37.8149,37.8319,2600.0
2014-09-02 14:50:00,44.59,44.6,44.59,44.6,9200.0,37.8404,37.8489,37.8404,37.8489,9200.0
2014-09-02 14:55:00,44.59,44.59,44.58,44.58,4800.0,37.8404,37.8404,37.8319,37.8319,4800.0
2014-09-02 15:00:00,44.57,44.6,44.57,44.6,13800.0,37.8234,37.8489,37.8234,37.8489,13800.0
2014-09-02 15:05:00,44.6,44.6,44.58,44.59,11200.0,37.8489,37.8489,37.8319,37.8404,11200.0
2014-09-02 15:10:00,44.59,44.59,44.57,44.57,10600.0,37.8404,37.8404,37.8234,37.8234,10600.0
2014-09-02 15:15:00,44.57,44.59,44.56,44.58,14000.0,37.8234,37.8404,37.8149,37.8319,14000.0
2014-09-02 15:20:00,44.57,44.57,44.55,44.55,7200.0,37.8234,37.8234,37.8064,37.8064,7200.0
2014-09-02 15:25:00,44.55,44.57,44.55,44.56,23400.0,37.8064,37.8234,37.8064,37.8149,23400.0
2014-09-02 15:30:00,44.55,44.55,44.54,44.54,26000.0,37.8064,37.8064,37.798,37.798,26000.0
2014-09-02 15:35:00,44.54,44.55,44.53,44.54,53800.0,37.798,37.8064,37.7895,37.798,53800.0
2014-09-02 15:40:00,44.55,44.57,44.55,44.57,39600.0,37.8064,37.8234,37.8064,37.8234,39600.0
2014-09-02 15:45:00,44.57,44.59,44.57,44.58,42600.0,37.8234,37.8404,37.8234,37.8319,42600.0
2014-09-02 15:50:00,44.58,44.59,44.56,44.57,89400.0,37.8319,37.8404,37.8149,37.8234,89400.0
2014-09-02 15:55:00,44.57,44.57,44.52,44.54,257400.0,37.8234,37.8234,37.781,37.798,257400.0
2014-09-03 09:30:00,44.9,44.9,44.63,44.68,15400.0,38.1035,38.1035,37.8743,37.9168,15400.0
2014-09-03 09:35:00,44.68,44.7,44.65,44.68,58800.0,37.9168,37.9337,37.8913,37.9168,58800.0
2014-09-03 09:40:00,44.67,44.69,44.64,44.69,11400.0,37.9083,37.9252,37.8828,37.9252,11400.0
2014-09-03 09:45:00,44.69,44.75,44.68,44.75,21600.0,37.9252,37.9762,37.9168,37.9762,21600.0
2014-09-03 09:50:00,44.71,44.74,44.71,44.72,16600.0,37.9422,37.9677,37.9422,37.9507,16600.0
2014-09-03 09:55:00,44.7,44.77,44.7,44.77,17400.0,37.9337,37.9931,37.9337,37.9931,17400.0
2014-09-03 10:00:00,44.75,44.76,44.73,44.74,12400.0,37.9762,37.9847,37.9592,37.9677,12400.0
2014-09-03 10:05:00,44.74,44.74,44.72,44.73,5800.0,37.9677,37.9677,37.9507,37.9592,5800.0
2014-09-03 10:10:00,44.74,44.78,44.74,44.77,6200.0,37.9677,38.0016,37.9677,37.9931,6200.0
2014-09-03 10:15:00,44.75,44.76,44.7,44.7,61800.0,37.9762,37.9847,37.9337,37.9337,61800.0
2014-09-03 10:20:00,44.71,44.72,44.67,44.68,60200.0,37.9422,37.9507,37.9083,37.9168,60200.0
2014-09-03 10:25:00,44.67,44.67,44.63,44.66,34200.0,37.9083,37.9083,37.8743,37.8998,34200.0
2014-09-03 10:30:00,44.66,44.73,44.66,44.73,26200.0,37.8998,37.9592,37.8998,37.9592,26200.0
2014-09-03 10:35:00,44.73,44.74,44.72,44.74,48800.0,37.9592,37.9677,37.9507,37.9677,48800.0
2014-09-03 10:40:00,44.74,44.81,44.74,44.8,33600.0,37.9677,38.0271,37.9677,38.0186,33600.0
2014-09-03 10:45:00,44.8,44.8,44.77,44.77,61200.0,38.0186,38.0186,37.9931,37.9931,61200.0
2014-09-03 10:50:00,44.78,44.79,44.74,44.74,51200.0,38.0016,38.0101,37.9677,37.9677,51200.0
2014-09-03 10:55:00,44.74,44.74,44.72,44.73,48000.0,37.9677,37.9677,37.9507,37.9592,48000.0
2014-09-03 11:00:00,44.73,44.73,44.68,44.68,82000.0,37.9592,37.9592,37.9168,37.9168,82000.0
2014-09-03 11:05:00,44.67,44.67,44.65,44.66,39400.0,37.9083,37.9083,37.8913,37.8998,39400.0
2014-09-03 11:10:00,44.66,44.66,44.61,44.62,97600.0,37.8998,37.8998,37.8574,37.8658,97600.0
2014-09-03 11:15:00,44.62,44.62,44.6,44.61,23200.0,37.8658,37.8658,37.8489,37.8574,23200.0
2014-09-03 11:20:00,44.62,44.63,44.6,44.6,26600.0,37.8658,37.8743,37.8489,37.8489,26600.0
2014-09-03 11:25:00,44.6,44.6,44.55,44.55,10800.0,37.8489,37.8489,37.8064,37.8064,10800.0
2014-09-03 11:30:00,44.54,44.58,44.54,44.58,22200.0,37.798,37.8319,37.798,37.8319,22200.0
2014-09-03 11:35:00,44.57,44.58,44.56,44.56,21400.0,37.8234,37.8319,37.8149,37.8149,21400.0
2014-09-03 11:40:00,44.56,44.56,44.52,44.52,33800.0,37.8149,37.8149,37.781,37.781,33800.0
2014-09-03 11:45:00,44.52,44.52,44.5,44.51,18800.0,37.781,37.781,37.764,37.7725,18800.0
2014-09-03 11:50:00,44.5,44.54,44.49,44.54,11800.0,37.764,37.798,37.7555,37.798,11800.0
2014-09-03 11:55:00,44.54,44.56,44.53,44.53,44000.0,37.798,37.8149,37.7895,37.7895,44000.0
2014-09-03 12:00:00,44.53,44.54,44.51,44.52,51800.0,37.7895,37.798,37.7725,37.781,51800.0
2014-09-03 12:05:00,44.52,44.54,44.52,44.52,17200.0,37.781,37.798,37.781,37.781,17200.0
2014-09-03 12:10:00,44.52,44.56,44.52,44.56,31000.0,37.781,37.8149,37.781,37.8149,31000.0
2014-09-03 12:15:00,44.56,44.56,44.55,44.56,12200.0,37.8149,37.8149,37.8064,37.8149,12200.0
2014-09-03 12:20:00,44.55,44.56,44.54,44.56,31400.0,37.8064,37.8149,37.798,37.8149,31400.0
2014-09-03 12:25:00,44.55,44.56,44.54,44.54,19400.0,37.8064,37.8149,37.798,37.798,19400.0
2014-09-03 12:30:00,44.54,44.54,44.54,44.54,1600.0,37.798,37.798,37.798,37.798,1600.0
2014-09-03 12:35:00,44.55,44.56,44.54,44.56,12800.0,37.8064,37.8149,37.798,37.8149,12800.0
2014-09-03 12:40:00,44.56,44.57,44.56,44.56,12600.0,37.8149,37.8234,37.8149,37.8149,12600.0
2014-09-03 12:45:00,44.56,44.56,44.54,44.55,13800.0,37.8149,37.8149,37.798,37.8064,13800.0
2014-09-03 12:50:00,44.54,44.55,44.53,44.53,38400.0,37.798,37.8064,37.7895,37.7895,38400.0
2014-09-03 12:55:00,44.53,44.55,44.52,44.54,55600.0,37.7895,37.8064,37.781,37.798,55600.0
2014-09-03 13:00:00,44.54,44.54,44.53,44.53,10000.0,37.798,37.798,37.7895,37.7895,10000.0
2014-09-03 13:05:00,44.53,44.54,44.53,44.54,34200.0,37.7895,37.798,37.7895,37.798,34200.0
2014-09-03 13:10:00,44.54,44.55,44.54,44.55,11000.0,37.798,37.8064,37.798,37.8064,11000.0
2014-09-03 13:15:00,44.55,44.55,44.53,44.55,20400.0,37.8064,37.8064,37.7895,37.8064,20400.0
2014-09-03 13:20:00,44.54,44.55,44.54,44.55,4600.0,37.798,37.8064,37.798,37.8064,4600.0
2014-09-03 13:25:00,44.56,44.56,44.54,44.54,15200.0,37.8149,37.8149,37.798,37.798,15200.0
2014-09-03 13:30:00,44.55,44.57,44.55,44.57,4400.0,37.8064,37.8234,37.8064,37.8234,4400.0
2014-09-03 13:35:00,44.56,44.56,44.54,44.54,10000.0,37.8149,37.8149,37.798,37.798,10000.0
2014-09-03 13:40:00,44.54,44.54,44.53,44.54,6400.0,37.798,37.798,37.7895,37.798,6400.0
2014-09-03 13:45:00,44.53,44.54,44.53,44.54,3800.0,37.7895,37.798,37.7895,37.798,3800.0
2014-09-03 13:50:00,44.52,44.53,44.51,44.52,15000.0,37.781,37.7895,37.7725,37.781,15000.0
2014-09-03 13:55:00,44.52,44.54,44.52,44.54,1200.0,37.781,37.798,37.781,37.798,1200.0
2014-09-03 14:00:00,44.54,44.55,44.52,44.55,22600.0,37.798,37.8064,37.781,37.8064,22600.0
2014-09-03 14:05:00,44.55,44.56,44.55,44.55,2600.0,37.8064,37.8149,37.8064,37.8064,2600.0
2014-09-03 14:10:00,44.54,44.56,44.54,44.54,9200.0,37.798,37.8149,37.798,37.798,9200.0
2014-09-03 14:15:00,44.54,44.55,44.54,44.54,2200.0,37.798,37.8064,37.798,37.798,2200.0
2014-09-03 14:20:00,44.53,44.53,44.51,44.52,16200.0,37.7895,37.7895,37.7725,37.781,16200.0
2014-09-03 14:25:00,44.51,44.51,44.48,44.5,15400.0,37.7725,37.7725,37.747,37.764,15400.0
2014-09-03 14:30:00,44.52,44.52,44.51,44.52,2200.0,37.781,37.781,37.7725,37.781,2200.0
2014-09-03 14:35:00,44.52,44.52,44.51,44.51,2000.0,37.781,37.781,37.7725,37.7725,2000.0
2014-09-03 14:40:00,44.5,44.5,44.5,44.5,800.0,37.764,37.764,37.764,37.764,800.0
2014-09-03 14:45:00,44.49,44.51,44.49,44.49,42400.0,37.7555,37.7725,37.7555,37.7555,42400.0
2014-09-03 14:50:00,44.49,44.49,44.46,44.47,27000.0,37.7555,37.7555,37.7301,37.7385,27000.0
2014-09-03 14:55:00,44.47,44.47,44.44,44.44,8000.0,37.7385,37.7385,37.7131,37.7131,8000.0
2014-09-03 15:00:00,44.43,44.44,44.42,44.43,18200.0,37.7046,37.7131,37.6961,37.7046,18200.0
2014-09-03 15:05:00,44.43,44.44,44.42,44.44,27200.0,37.7046,37.7131,37.6961,37.7131,27200.0
2014-09-03 15:10:00,44.44,44.45,44.42,44.43,5400.0,37.7131,37.7216,37.6961,37.7046,5400.0
2014-09-03 15:15:00,44.43,44.45,44.42,44.44,22000.0,37.7046,37.7216,37.6961,37.7131,22000.0
2014-09-03 15:20:00,44.44,44.44,44.42,44.43,28000.0,37.7131,37.7131,37.6961,37.7046,28000.0
2014-09-03 15:25:00,44.44,44.44,44.43,44.43,18800.0,37.7131,37.7131,37.7046,37.7046,18800.0
2014-09-03 15:30:00,44.43,44.43,44.41,44.42,29400.0,37.7046,37.7046,37.6876,37.6961,29400.0
2014-09-03 15:35:00,44.42,44.43,44.42,44.42,38400.0,37.6961,37.7046,37.6961,37.6961,38400.0
2014-09-03 15:40:00,44.43,44.43,44.42,44.43,59200.0,37.7046,37.7046,37.6961,37.7046,59200.0
2014-09-03 15:45:00,44.43,44.44,44.42,44.44,114200.0,37.7046,37.7131,37.6961,37.7131,114200.0
2014-09-03 15:50:00,44.44,44.45,44.44,44.44,99800.0,37.7131,37.7216,37.7131,37.7131,99800.0
2014-09-03 15:55:00,44.44,44.46,44.43,44.44,121000.0,37.7131,37.7301,37.7046,37.7131,121000.0
2014-09-04 09:30:00,44.65,44.97,44.56,44.69,98000.0,37.8913,38.1629,37.8149,37.9252,98000.0
2014-09-04 09:35:00,44.69,44.74,44.69,44.69,54000.0,37.9252,37.9677,37.9252,37.9252,54000.0
2014-09-04 09:40:00,44.69,44.69,44.63,44.69,14400.0,37.9252,37.9252,37.8743,37.9252,14400.0
2014-09-04 09:45:00,44.7,44.77,44.69,44.76,67800.0,37.9337,37.9931,37.9252,37.9847,67800.0
2014-09-04 09:50:00,44.76,44.8,44.74,44.8,40400.0,37.9847,38.0186,37.9677,38.0186,40400.0
2014-09-04 09:55:00,44.79,44.8,44.76,44.76,27200.0,38.0101,38.0186,37.9847,37.9847,27200.0
2014-09-04 10:00:00,44.76,44.78,44.74,44.74,11000.0,37.9847,38.0016,37.9677,37.9677,11000.0
2014-09-04 10:05:00,44.73,44.77,44.73,44.77,5600.0,37.9592,37.9931,37.9592,37.9931,5600.0
2014-09-04 10:10:00,44.77,44.85,44.77,44.82,32200.0,37.9931,38.061,37.9931,38.0356,32200.0
2014-09-04 10:15:00,44.82,44.84,44.81,44.81,29000.0,38.0356,38.0525,38.0271,38.0271,29000.0
2014-09-04 10:20:00,44.82,44.82,44.8,44.81,38800.0,38.0356,38.0356,38.0186,38.0271,38800.0
2014-09-04 10:25:00,44.81,44.82,44.8,44.82,57400.0,38.0271,38.0356,38.0186,38.0356,57400.0
2014-09-04 10:30:00,44.82,44.83,44.82,44.82,27400.0,38.0356,38.0441,38.0356,38.0356,27400.0
2014-09-04 10:35:00,44.8,44.8,44.79,44.79,800.0,38.0186,38.0186,38.0101,38.0101,800.0
2014-09-04 10:40:00,44.79,44.8,44.79,44.8,600.0,38.0101,38.0186,38.0101,38.0186,600.0
2014-09-04 10:45:00,44.8,44.83,44.79,44.83,9600.0,38.0186,38.0441,38.0101,38.0441,9600.0
2014-09-04 10:50:00,44.83,44.84,44.82,44.83,4400.0,38.0441,38.0525,38.0356,38.0441,4400.0
2014-09-04 10:55:00,44.83,44.83,44.81,44.81,7000.0,38.0441,38.0441,38.0271,38.0271,7000.0
2014-09-04 11:00:00,44.82,44.85,44.82,44.84,18800.0,38.0356,38.061,38.0356,38.0525,18800.0
2014-09-04 11:05:00,44.83,44.83,44.81,44.81,1400.0,38.0441,38.0441,38.0271,38.0271,1400.0
2014-09-04 11:10:00,44.82,44.83,44.82,44.82,7800.0,38.0356,38.0441,38.0356,38.0356,7800.0
2014-09-04 11:15:00,44.81,44.84,44.81,44.84,4600.0,38.0271,38.0525,38.0271,38.0525,4600.0
2014-09-04 11:20:00,44.84,44.84,44.82,44.83,7800.0,38.0525,38.0525,38.0356,38.0441,7800.0
2014-09-04 11:25:00,44.82,44.84,44.8,44.8,12800.0,38.0356,38.0525,38.0186,38.0186,12800.0
2014-09-04 11:30:00,44.78,44.8,44.78,44.78,3800.0,38.0016,38.0186,38.0016,38.0016,3800.0
2014-09-04 11:35:00,44.78,44.79,44.77,44.78,37000.0,38.0016,38.0101,37.9931,38.0016,37000.0
2014-09-04 11:40:00,44.79,44.8,44.77,44.78,20400.0,38.0101,38.0186,37.9931,38.0016,20400.0
2014-09-04 11:45:00,44.77,44.79,44.77,44.79,15600.0,37.9931,38.0101,37.9931,38.0101,15600.0
2014-09-04 11:50:00,44.78,44.83,44.78,44.83,128800.0,38.0016,38.0441,38.0016,38.0441,128800.0
2014-09-04 11:55:00,44.82,44.83,44.82,44.83,13200.0,38.0356,38.0441,38.0356,38.0441,13200.0
2014-09-04 12:00:00,44.83,44.83,44.82,44.83,61400.0,38.0441,38.0441,38.0356,38.0441,61400.0
2014-09-04 12:05:00,44.83,44.83,44.82,44.83,72000.0,38.0441,38.0441,38.0356,38.0441,72000.0
2014-09-04 12:10:00,44.84,44.85,44.83,44.85,40400.0,38.0525,38.061,38.0441,38.061,40400.0
2014-09-04 12:15:00,44.84,44.85,44.84,44.85,17800.0,38.0525,38.061,38.0525,38.061,17800.0
2014-09-04 12:20:00,44.84,44.85,44.83,44.83,18600.0,38.0525,38.061,38.0441,38.0441,18600.0
2014-09-04 12:25:00,44.83,44.83,44.8,44.82,59000.0,38.0441,38.0441,38.0186,38.0356,59000.0
2014-09-04 12:30:00,44.81,44.81,44.8,44.8,10200.0,38.0271,38.0271,38.0186,38.0186,10200.0
2014-09-04 12:35:00,44.81,44.82,44.81,44.81,4400.0,38.0271,38.0356,38.0271,38.0271,4400.0
2014-09-04 12:40:00,44.81,44.83,44.8,44.81,8000.0,38.0271,38.0441,38.0186,38.0271,8000.0
2014-09-04 12:45:00,44.81,44.81,44.77,44.77,8000.0,38.0271,38.0271,37.9931,37.9931,8000.0
2014-09-04 12:50:00,44.78,44.81,44.77,44.79,8400.0,38.0016,38.0271,37.9931,38.0101,8400.0
2014-09-04 12:55:00,44.78,44.78,44.76,44.76,5600.0,38.0016,38.0016,37.9847,37.9847,5600.0
2014-09-04 13:00:00,44.76,44.79,44.76,44.79,10800.0,37.9847,38.0101,37.9847,38.0101,10800.0
2014-09-04 13:05:00,44.79,44.79,44.77,44.79,14000.0,38.0101,38.0101,37.9931,38.0101,14000.0
2014-09-04 13:10:00,44.78,44.79,44.77,44.78,9400.0,38.0016,38.0101,37.9931,38.0016,9400.0
2014-09-04 13:15:00,44.79,44.79,44.77,44.77,8600.0,38.0101,38.0101,37.9931,37.9931,8600.0
2014-09-04 13:20:00,44.77,44.78,44.74,44.77,8400.0,37.9931,38.0016,37.9677,37.9931,8400.0
2014-09-04 13:25:00,44.76,44.77,44.76,44.77,1200.0,37.9847,37.9931,37.9847,37.9931,1200.0
2014-09-04 13:30:00,44.77,44.79,44.76,44.76,8600.0,37.9931,38.0101,37.9847,37.9847,8600.0
2014-09-04 13:35:00,44.75,44.76,44.75,44.76,800.0,37.9762,37.9847,37.9762,37.9847,800.0
2014-09-04 13:40:00,44.76,44.78,44.76,44.77,5000.0,37.9847,38.0016,37.9847,37.9931,5000.0
2014-09-04 13:45:00,44.77,44.77,44.74,44.74,4200.0,37.9931,37.9931,37.9677,37.9677,4200.0
2014-09-04 13:50:00,44.75,44.76,44.74,44.76,34800.0,37.9762,37.9847,37.9677,37.9847,34800.0
2014-09-04 13:55:00,44.76,44.78,44.76,44.78,13800.0,37.9847,38.0016,37.9847,38.0016,13800.0
2014-09-04 14:00:00,44.79,44.81,44.77,44.81,8800.0,38.0101,38.0271,37.9931,38.0271,8800.0
2014-09-04 14:05:00,44.81,44.82,44.79,44.79,14000.0,38.0271,38.0356,38.0101,38.0101,14000.0
2014-09-04 14:10:00,44.8,44.8,44.77,44.8,45200.0,38.0186,38.0186,37.9931,38.0186,45200.0
2014-09-04 14:15:00,44.79,44.81,44.79,44.8,7800.0,38.0101,38.0271,38.0101,38.0186,7800.0
2014-09-04 14:20:00,44.8,44.81,44.79,44.79,15200.0,38.0186,38.0271,38.0101,38.0101,15200.0
2014-09-04 14:25:00,44.79,44.81,44.77,44.8,13600.0,38.0101,38.0271,37.9931,38.0186,13600.0
2014-09-04 14:30:00,44.8,44.8,44.74,44.74,102800.0,38.0186,38.0186,37.9677,37.9677,102800.0
2014-09-04 14:35:00,44.76,44.78,44.76,44.76,62000.0,37.9847,38.0016,37.9847,37.9847,62000.0
2014-09-04 14:40:00,44.74,44.76,44.74,44.74,100400.0,37.9677,37.9847,37.9677,37.9677,100400.0
2014-09-04 14:45:00,44.75,44.75,44.72,44.72,34000.0,37.9762,37.9762,37.9507,37.9507,34000.0
2014-09-04 14:50:00,44.72,44.73,44.71,44.72,16000.0,37.9507,37.9592,37.9422,37.9507,16000.0
2014-09-04 14:55:00,44.73,44.74,44.68,44.69,34400.0,37.9592,37.9677,37.9168,37.9252,34400.0
2014-09-04 15:00:00,44.7,44.71,44.67,44.68,84400.0,37.9337,37.9422,37.9083,37.9168,84400.0
2014-09-04 15:05:00,44.68,44.69,44.66,44.66,34200.0,37.9168,37.9252,37.8998,37.8998,34200.0
2014-09-04 15:10:00,44.67,44.67,44.62,44.62,35600.0,37.9083,37.9083,37.8658,37.8658,35600.0
2014-09-04 15:15:00,44.62,44.65,44.58,44.59,47400.0,37.8658,37.8913,37.8319,37.8404,47400.0
2014-09-04 15:20:00,44.58,44.62,44.57,44.6,47400.0,37.8319,37.8658,37.8234,37.8489,47400.0
2014-09-04 15:25:00,44.61,44.65,44.61,44.65,48000.0,37.8574,37.8913,37.8574,37.8913,48000.0
2014-09-04 15:30:00,44.65,44.66,44.63,44.65,144000.0,37.8913,37.8998,37.8743,37.8913,144000.0
2014-09-04 15:35:00,44.65,44.66,44.61,44.61,71800.0,37.8913,37.8998,37.8574,37.8574,71800.0
2014-09-04 15:40:00,44.62,44.62,44.59,44.61,74400.0,37.8658,37.8658,37.8404,37.8574,74400.0
2014-09-04 15:45:00,44.61,44.66,44.6,44.66,145400.0,37.8574,37.8998,37.8489,37.8998,145400.0
2014-09-04 15:50:00,44.66,44.67,44.66,44.67,179200.0,37.8998,37.9083,37.8998,37.9083,179200.0
2014-09-04 15:55:00,44.67,44.7,44.67,44.68,261800.0,37.9083,37.9337,37.9083,37.9168,261800.0
2014-09-05 09:30:00,44.48,44.6,44.18,44.19,124200.0,37.747,37.8489,37.4924,37.5009,124200.0
2014-09-05 09:35:00,44.19,44.2,44.13,44.16,127800.0,37.5009,37.5094,37.45,37.4755,127800.0
2014-09-05 09:40:00,44.18,44.29,44.18,44.27,92800.0,37.4924,37.5858,37.4924,37.5688,92800.0
2014-09-05 09:45:00,44.28,44.42,44.27,44.42,115200.0,37.5773,37.6961,37.5688,37.6961,115200.0
2014-09-05 09:50:00,44.42,44.44,44.41,44.42,75600.0,37.6961,37.7131,37.6876,37.6961,75600.0
2014-09-05 09:55:00,44.43,44.51,44.43,44.48,121600.0,37.7046,37.7725,37.7046,37.747,121600.0
2014-09-05 10:00:00,44.49,44.5,44.43,44.43,50000.0,37.7555,37.764,37.7046,37.7046,50000.0
2014-09-05 10:05:00,44.42,44.42,44.37,44.4,46800.0,37.6961,37.6961,37.6537,37.6791,46800.0
2014-09-05 10:10:00,44.41,44.42,44.34,44.34,45200.0,37.6876,37.6961,37.6282,37.6282,45200.0
2014-09-05 10:15:00,44.34,44.37,44.34,44.35,7800.0,37.6282,37.6537,37.6282,37.6367,7800.0
2014-09-05 10:20:00,44.37,44.41,44.37,44.41,10600.0,37.6537,37.6876,37.6537,37.6876,10600.0
2014-09-05 10:25:00,44.4,44.43,44.36,44.4,72000.0,37.6791,37.7046,37.6452,37.6791,72000.0
2014-09-05 10:30:00,44.4,44.42,44.34,44.38,18000.0,37.6791,37.6961,37.6282,37.6622,18000.0
2014-09-05 10:35:00,44.38,44.4,44.3,44.3,10600.0,37.6622,37.6791,37.5943,37.5943,10600.0
2014-09-05 10:40:00,44.29,44.33,44.28,44.33,9000.0,37.5858,37.6197,37.5773,37.6197,9000.0
2014-09-05 10:45:00,44.32,44.35,44.24,44.25,84600.0,37.6113,37.6367,37.5434,37.5519,84600.0
2014-09-05 10:50:00,44.24,44.34,44.24,44.34,6600.0,37.5434,37.6282,37.5434,37.6282,6600.0
2014-09-05 10:55:00,44.33,44.35,44.32,44.35,5600.0,37.6197,37.6367,37.6113,37.6367,5600.0
2014-09-05 11:00:00,44.35,44.38,44.34,44.37,10000.0,37.6367,37.6622,37.6282,37.6537,10000.0
2014-09-05 11:05:00,44.37,44.4,44.35,44.38,27000.0,37.6537,37.6791,37.6367,37.6622,27000.0
2014-09-05 11:10:00,44.38,44.38,44.35,44.37,8400.0,37.6622,37.6622,37.6367,37.6537,8400.0
2014-09-05 11:15:00,44.36,44.38,44.35,44.37,6600.0,37.6452,37.6622,37.6367,37.6537,6600.0
2014-09-05 11:20:00,44.37,44.38,44.35,44.37,8000.0,37.6537,37.6622,37.6367,37.6537,8000.0
2014-09-05 11:25:00,44.38,44.39,44.37,44.38,28000.0,37.6622,37.6707,37.6537,37.6622,28000.0
2014-09-05 11:30:00,44.37,44.38,44.35,44.35,19600.0,37.6537,37.6622,37.6367,37.6367,19600.0
2014-09-05 11:35:00,44.35,44.36,44.34,44.34,24600.0,37.6367,37.6452,37.6282,37.6282,24600.0
2014-09-05 11:40:00,44.34,44.38,44.34,44.37,31400.0,37.6282,37.6622,37.6282,37.6537,31400.0
2014-09-05 11:45:00,44.37,44.38,44.37,44.38,16200.0,37.6537,37.6622,37.6537,37.6622,16200.0
2014-09-05 11:50:00,44.38,44.43,44.38,44.43,61800.0,37.6622,37.7046,37.6622,37.7046,61800.0
2014-09-05 11:55:00,44.43,44.46,44.43,44.45,31000.0,37.7046,37.7301,37.7046,37.7216,31000.0
2014-09-05 12:00:00,44.46,44.49,44.46,44.48,23000.0,37.7301,37.7555,37.7301,37.747,23000.0
2014-09-05 12:05:00,44.48,44.49,44.46,44.47,29200.0,37.747,37.7555,37.7301,37.7385,29200.0
2014-09-05 12:10:00,44.47,44.48,44.47,44.48,15000.0,37.7385,37.747,37.7385,37.747,15000.0
2014-09-05 12:15:00,44.48,44.49,44.44,44.45,40200.0,37.747,37.7555,37.7131,37.7216,40200.0
2014-09-05 12:20:00,44.45,44.46,44.43,44.46,33400.0,37.7216,37.7301,37.7046,37.7301,33400.0
2014-09-05 12:25:00,44.46,44.47,44.46,44.47,13400.0,37.7301,37.7385,37.7301,37.7385,13400.0
2014-09-05 12:30:00,44.46,44.5,44.46,44.49,23000.0,37.7301,37.764,37.7301,37.7555,23000.0
2014-09-05 12:35:00,44.49,44.51,44.48,44.51,29000.0,37.7555,37.7725,37.747,37.7725,29000.0
2014-09-05 12:40:00,44.5,44.52,44.49,44.52,78800.0,37.764,37.781,37.7555,37.781,78800.0
2014-09-05 12:45:00,44.52,44.54,44.52,44.53,42600.0,37.781,37.798,37.781,37.7895,42600.0
2014-09-05 12:50:00,44.52,44.52,44.49,44.52,7800.0,37.781,37.781,37.7555,37.781,7800.0
2014-09-05 12:55:00,44.52,44.52,44.5,44.52,9000.0,37.781,37.781,37.764,37.781,9000.0
2014-09-05 13:00:00,44.51,44.52,44.51,44.52,7200.0,37.7725,37.781,37.7725,37.781,7200.0
2014-09-05 13:05:00,44.52,44.57,44.52,44.56,10600.0,37.781,37.8234,37.781,37.8149,10600.0
2014-09-05 13:10:00,44.56,44.56,44.54,44.54,5000.0,37.8149,37.8149,37.798,37.798,5000.0
2014-09-05 13:15:00,44.53,44.54,44.52,44.53,7200.0,37.7895,37.798,37.781,37.7895,7200.0
2014-09-05 13:20:00,44.52,44.53,44.5,44.5,5200.0,37.781,37.7895,37.764,37.764,5200.0
2014-09-05 13:25:00,44.5,44.51,44.49,44.5,8600.0,37.764,37.7725,37.7555,37.764,8600.0
2014-09-05 13:30:00,44.51,44.51,44.49,44.49,5800.0,37.7725,37.7725,37.7555,37.7555,5800.0
2014-09-05 13:35:00,44.49,44.51,44.48,44.5,6800.0,37.7555,37.7725,37.747,37.764,6800.0
2014-09-05 13:40:00,44.49,44.51,44.49,44.49,25200.0,37.7555,37.7725,37.7555,37.7555,25200.0
2014-09-05 13:45:00,44.49,44.49,44.49,44.49,2600.0,37.7555,37.7555,37.7555,37.7555,2600.0
2014-09-05 13:50:00,44.49,44.49,44.49,44.49,7000.0,37.7555,37.7555,37.7555,37.7555,7000.0
2014-09-05 13:55:00,44.49,44.52,44.49,44.52,2800.0,37.7555,37.781,37.7555,37.781,2800.0
2014-09-05 14:00:00,44.52,44.58,44.52,44.58,14000.0,37.781,37.8319,37.781,37.8319,14000.0
2014-09-05 14:05:00,44.58,44.6,44.58,44.6,77000.0,37.8319,37.8489,37.8319,37.8489,77000.0
2014-09-05 14:10:00,44.6,44.6,44.59,44.6,27800.0,37.8489,37.8489,37.8404,37.8489,27800.0
2014-09-05 14:15:00,44.6,44.6,44.58,44.6,39000.0,37.8489,37.8489,37.8319,37.8489,39000.0
2014-09-05 14:20:00,44.6,44.6,44.59,44.6,28200.0,37.8489,37.8489,37.8404,37.8489,28200.0
2014-09-05 14:25:00,44.6,44.6,44.57,44.58,29600.0,37.8489,37.8489,37.8234,37.8319,29600.0
2014-09-05 14:30:00,44.58,44.59,44.57,44.58,31000.0,37.8319,37.8404,37.8234,37.8319,31000.0
2014-09-05 14:35:00,44.57,44.58,44.57,44.57,14200.0,37.8234,37.8319,37.8234,37.8234,14200.0
2014-09-05 14:40:00,44.57,44.57,44.54,44.55,11400.0,37.8234,37.8234,37.798,37.8064,11400.0
2014-09-05 14:45:00,44.56,44.56,44.55,44.56,10200.0,37.8149,37.8149,37.8064,37.8149,10200.0
2014-09-05 14:50:00,44.57,44.57,44.55,44.56,17000.0,37.8234,37.8234,37.8064,37.8149,17000.0
2014-09-05 14:55:00,44.57,44.59,44.57,44.59,51000.0,37.8234,37.8404,37.8234,37.8404,51000.0
2014-09-05 15:00:00,44.58,44.59,44.57,44.58,13800.0,37.8319,37.8404,37.8234,37.8319,13800.0
2014-09-05 15:05:00,44.58,44.6,44.58,44.6,27200.0,37.8319,37.8489,37.8319,37.8489,27200.0
2014-09-05 15:10:00,44.6,44.61,44.6,44.6,37400.0,37.8489,37.8574,37.8489,37.8489,37400.0
2014-09-05 15:15:00,44.6,44.62,44.59,44.6,43200.0,37.8489,37.8658,37.8404,37.8489,43200.0
2014-09-05 15:20:00,44.6,44.6,44.58,44.58,14000.0,37.8489,37.8489,37.8319,37.8319,14000.0
2014-09-05 15:25:00,44.58,44.59,44.55,44.56,48800.0,37.8319,37.8404,37.8064,37.8149,48800.0
2014-09-05 15:30:00,44.56,44.57,44.55,44.57,33600.0,37.8149,37.8234,37.8064,37.8234,33600.0
2014-09-05 15:35:00,44.57,44.59,44.57,44.59,54000.0,37.8234,37.8404,37.8234,37.8404,54000.0
2014-09-05 15:40:00,44.59,44.62,44.59,44.62,42600.0,37.8404,37.8658,37.8404,37.8658,42600.0
2014-09-05 15:45:00,44.62,44.62,44.6,44.61,72600.0,37.8658,37.8658,37.8489,37.8574,72600.0
2014-09-05 15:50:00,44.62,44.64,44.61,44.62,98200.0,37.8658,37.8828,37.8574,37.8658,98200.0
2014-09-05 15:55:00,44.62,44.63,44.6,44.61,300800.0,37.8658,37.8743,37.8489,37.8574,300800.0
2014-09-08 09:30:00,44.52,44.67,44.52,44.62,3400.0,37.781,37.9083,37.781,37.8658,3400.0
2014-09-08 09:35:00,44.6,44.62,44.52,44.6,33600.0,37.8489,37.8658,37.781,37.8489,33600.0
2014-09-08 09:40:00,44.62,44.64,44.59,44.63,14600.0,37.8658,37.8828,37.8404,37.8743,14600.0
2014-09-08 09:45:00,44.65,44.65,44.6,44.62,26000.0,37.8913,37.8913,37.8489,37.8658,26000.0
2014-09-08 09:50:00,44.62,44.66,44.6,44.66,4200.0,37.8658,37.8998,37.8489,37.8998,4200.0
2014-09-08 09:55:00,44.66,44.68,44.62,44.62,5200.0,37.8998,37.9168,37.8658,37.8658,5200.0
2014-09-08 10:00:00,44.63,44.65,44.62,44.62,2000.0,37.8743,37.8913,37.8658,37.8658,2000.0
2014-09-08 10:05:00,44.63,44.64,44.56,44.56,21600.0,37.8743,37.8828,37.8149,37.8149,21600.0
2014-09-08 10:10:00,44.57,44.57,44.51,44.51,31000.0,37.8234,37.8234,37.7725,37.7725,31000.0
2014-09-08 10:15:00,44.5,44.52,44.48,44.48,51000.0,37.764,37.781,37.747,37.747,51000.0
2014-09-08 10:20:00,44.47,44.48,44.42,44.42,4600.0,37.7385,37.747,37.6961,37.6961,4600.0
2014-09-08 10:25:00,44.42,44.42,44.4,44.4,63400.0,37.6961,37.6961,37.6791,37.6791,63400.0
2014-09-08 10:30:00,44.4,44.4,44.32,44.33,144000.0,37.6791,37.6791,37.6113,37.6197,144000.0
2014-09-08 10:35:00,44.33,44.33,44.3,44.3,155600.0,37.6197,37.6197,37.5943,37.5943,155600.0
2014-09-08 10:40:00,44.3,44.31,44.29,44.31,62200.0,37.5943,37.6028,37.5858,37.6028,62200.0
2014-09-08 10:45:00,44.32,44.4,44.32,44.38,15200.0,37.6113,37.6791,37.6113,37.6622,15200.0
2014-09-08 10:50:00,44.38,44.4,44.38,44.38,13000.0,37.6622,37.6791,37.6622,37.6622,13000.0
2014-09-08 10:55:00,44.38,44.48,44.38,44.47,36000.0,37.6622,37.747,37.6622,37.7385,36000.0
2014-09-08 11:00:00,44.47,44.47,44.43,44.45,15600.0,37.7385,37.7385,37.7046,37.7216,15600.0
2014-09-08 11:05:00,44.44,44.48,44.44,44.48,15400.0,37.7131,37.747,37.7131,37.747,15400.0
2014-09-08 11:10:00,44.47,44.47,44.44,44.44,13000.0,37.7385,37.7385,37.7131,37.7131,13000.0
2014-09-08 11:15:00,44.44,44.44,44.43,44.44,7400.0,37.7131,37.7131,37.7046,37.7131,7400.0
2014-09-08 11:20:00,44.47,44.52,44.47,44.49,16600.0,37.7385,37.781,37.7385,37.7555,16600.0
2014-09-08 11:25:00,44.49,44.51,44.47,44.49,14000.0,37.7555,37.7725,37.7385,37.7555,14000.0
2014-09-08 11:30:00,44.49,44.49,44.48,44.49,4400.0,37.7555,37.7555,37.747,37.7555,4400.0
2014-09-08 11:35:00,44.49,44.5,44.47,44.47,15600.0,37.7555,37.764,37.7385,37.7385,15600.0
2014-09-08 11:40:00,44.47,44.47,44.45,44.46,6800.0,37.7385,37.7385,37.7216,37.7301,6800.0
2014-09-08 11:45:00,44.46,44.47,44.45,44.45,7800.0,37.7301,37.7385,37.7216,37.7216,7800.0
2014-09-08 11:50:00,44.45,44.45,44.41,44.41,14400.0,37.7216,37.7216,37.6876,37.6876,14400.0
2014-09-08 11:55:00,44.42,44.43,44.41,44.41,16400.0,37.6961,37.7046,37.6876,37.6876,16400.0
2014-09-08 12:00:00,44.42,44.43,44.38,44.38,84400.0,37.6961,37.7046,37.6622,37.6622,84400.0
2014-09-08 12:05:00,44.38,44.38,44.36,44.38,32400.0,37.6622,37.6622,37.6452,37.6622,32400.0
2014-09-08 12:10:00,44.38,44.4,44.37,44.4,19000.0,37.6622,37.6791,37.6537,37.6791,19000.0
2014-09-08 12:15:00,44.4,44.4,44.38,44.38,6600.0,37.6791,37.6791,37.6622,37.6622,6600.0
2014-09-08 12:20:00,44.38,44.42,44.38,44.4,6400.0,37.6622,37.6961,37.6622,37.6791,6400.0
2014-09-08 12:25:00,44.4,44.43,44.4,44.43,4400.0,37.6791,37.7046,37.6791,37.7046,4400.0
2014-09-08 12:30:00,44.42,44.44,44.42,44.44,3200.0,37.6961,37.7131,37.6961,37.7131,3200.0
2014-09-08 12:35:00,44.44,44.45,44.43,44.45,5000.0,37.7131,37.7216,37.7046,37.7216,5000.0
2014-09-08 12:40:00,44.44,44.45,44.44,44.45,4000.0,37.7131,37.7216,37.7131,37.7216,4000.0
2014-09-08 12:45:00,44.46,44.46,44.43,44.43,10000.0,37.7301,37.7301,37.7046,37.7046,10000.0
2014-09-08 12:50:00,44.42,44.43,44.42,44.42,3800.0,37.6961,37.7046,37.6961,37.6961,3800.0
2014-09-08 12:55:00,44.43,44.43,44.42,44.42,2000.0,37.7046,37.7046,37.6961,37.6961,2000.0
2014-09-08 13:00:00,44.42,44.44,44.42,44.44,2600.0,37.6961,37.7131,37.6961,37.7131,2600.0
2014-09-08 13:05:00,44.43,44.44,44.38,44.38,8200.0,37.7046,37.7131,37.6622,37.6622,8200.0
2014-09-08 13:10:00,44.38,44.4,44.37,44.4,5400.0,37.6622,37.6791,37.6537,37.6791,5400.0
2014-09-08 13:15:00,44.38,44.38,44.35,44.35,2600.0,37.6622,37.6622,37.6367,37.6367,2600.0
2014-09-08 13:20:00,44.33,44.35,44.33,44.35,14200.0,37.6197,37.6367,37.6197,37.6367,14200.0
2014-09-08 13:25:00,44.35,44.37,44.33,44.33,11000.0,37.6367,37.6537,37.6197,37.6197,11000.0
2014-09-08 13:30:00,44.33,44.33,44.29,44.29,48200.0,37.6197,37.6197,37.5858,37.5858,48200.0
2014-09-08 13:35:00,44.29,44.33,44.29,44.33,8400.0,37.5858,37.6197,37.5858,37.6197,8400.0
2014-09-08 13:40:00,44.33,44.33,44.3,44.31,7000.0,37.6197,37.6197,37.5943,37.6028,7000.0
2014-09-08 13:45:00,44.32,44.32,44.29,44.31,28000.0,37.6113,37.6113,37.5858,37.6028,28000.0
2014-09-08 13:50:00,44.31,44.32,44.29,44.29,12600.0,37.6028,37.6113,37.5858,37.5858,12600.0
2014-09-08 13:55:00,44.29,44.32,44.29,44.31,7600.0,37.5858,37.6113,37.5858,37.6028,7600.0
2014-09-08 14:00:00,44.31,44.32,44.3,44.32,16800.0,37.6028,37.6113,37.5943,37.6113,16800.0
2014-09-08 14:05:00,44.32,44.33,44.31,44.31,13200.0,37.6113,37.6197,37.6028,37.6028,13200.0
2014-09-08 14:10:00,44.33,44.34,44.31,44.33,9400.0,37.6197,37.6282,37.6028,37.6197,9400.0
2014-09-08 14:15:00,44.35,44.36,44.33,44.35,21000.0,37.6367,37.6452,37.6197,37.6367,21000.0
2014-09-08 14:20:00,44.35,44.35,44.32,44.32,5600.0,37.6367,37.6367,37.6113,37.6113,5600.0
2014-09-08 14:25:00,44.32,44.33,44.31,44.33,11600.0,37.6113,37.6197,37.6028,37.6197,11600.0
2014-09-08 14:30:00,44.35,44.35,44.33,44.34,6600.0,37.6367,37.6367,37.6197,37.6282,6600.0
2014-09-08 14:35:00,44.35,44.35,44.33,44.33,6400.0,37.6367,37.6367,37.6197,37.6197,6400.0
2014-09-08 14:40:00,44.33,44.35,44.33,44.33,6400.0,37.6197,37.6367,37.6197,37.6197,6400.0
2014-09-08 14:45:00,44.33,44.33,44.31,44.33,14000.0,37.6197,37.6197,37.6028,37.6197,14000.0
2014-09-08 14:50:00,44.33,44.34,44.32,44.32,14800.0,37.6197,37.6282,37.6113,37.6113,14800.0
2014-09-08 14:55:00,44.32,44.34,44.32,44.34,156000.0,37.6113,37.6282,37.6113,37.6282,156000.0
2014-09-08 15:00:00,44.34,44.36,44.34,44.35,100000.0,37.6282,37.6452,37.6282,37.6367,100000.0
2014-09-08 15:05:00,44.35,44.38,44.32,44.37,335400.0,37.6367,37.6622,37.6113,37.6537,335400.0
2014-09-08 15:10:00,44.38,44.4,44.38,44.4,63600.0,37.6622,37.6791,37.6622,37.6791,63600.0
2014-09-08 15:15:00,44.4,44.42,44.4,44.42,148000.0,37.6791,37.6961,37.6791,37.6961,148000.0
2014-09-08 15:20:00,44.43,44.43,44.41,44.42,126200.0,37.7046,37.7046,37.6876,37.6961,126200.0
2014-09-08 15:25:00,44.42,44.43,44.42,44.43,54000.0,37.6961,37.7046,37.6961,37.7046,54000.0
2014-09-08 15:30:00,44.43,44.45,44.43,44.44,90800.0,37.7046,37.7216,37.7046,37.7131,90800.0
2014-09-08 15:35:00,44.44,44.47,44.44,44.46,23200.0,37.7131,37.7385,37.7131,37.7301,23200.0
2014-09-08 15:40:00,44.47,44.47,44.46,44.47,129400.0,37.7385,37.7385,37.7301,37.7385,129400.0
2014-09-08 15:45:00,44.47,44.48,44.47,44.48,139000.0,37.7385,37.747,37.7385,37.747,139000.0
2014-09-08 15:50:00,44.48,44.5,44.48,44.49,203800.0,37.747,37.764,37.747,37.7555,203800.0
2014-09-08 15:55:00,44.49,44.49,44.46,44.47,212800.0,37.7555,37.7555,37.7301,37.7385,212800.0
2014-09-09 09:30:00,44.26,44.54,44.26,44.41,81000.0,37.5603,37.798,37.5603,37.6876,81000.0
2014-09-09 09:35:00,44.4,44.4,44.29,44.38,122200.0,37.6791,37.6791,37.5858,37.6622,122200.0
2014-09-09 09:40:00,44.39,44.41,44.33,44.41,109400.0,37.6707,37.6876,37.6197,37.6876,109400.0
2014-09-09 09:45:00,44.39,44.51,44.38,44.49,125800.0,37.6707,37.7725,37.6622,37.7555,125800.0
2014-09-09 09:50:00,44.45,44.45,44.35,44.35,11200.0,37.7216,37.7216,37.6367,37.6367,11200.0
2014-09-09 09:55:00,44.35,44.37,44.28,44.3,135200.0,37.6367,37.6537,37.5773,37.5943,135200.0
2014-09-09 10:00:00,44.29,44.31,44.22,44.31,50600.0,37.5858,37.6028,37.5264,37.6028,50600.0
2014-09-09 10:05:00,44.33,44.37,44.33,44.37,6800.0,37.6197,37.6537,37.6197,37.6537,6800.0
2014-09-09 10:10:00,44.35,44.35,44.31,44.35,23400.0,37.6367,37.6367,37.6028,37.6367,23400.0
2014-09-09 10:15:00,44.35,44.35,44.27,44.28,18800.0,37.6367,37.6367,37.5688,37.5773,18800.0
2014-09-09 10:20:00,44.27,44.29,44.24,44.27,34800.0,37.5688,37.5858,37.5434,37.5688,34800.0
2014-09-09 10:25:00,44.28,44.36,44.27,44.36,23400.0,37.5773,37.6452,37.5688,37.6452,23400.0
2014-09-09 10:30:00,44.37,44.39,44.37,44.38,7200.0,37.6537,37.6707,37.6537,37.6622,7200.0
2014-09-09 10:35:00,44.38,44.38,44.31,44.35,13600.0,37.6622,37.6622,37.6028,37.6367,13600.0
2014-09-09 10:40:00,44.34,44.36,44.33,44.35,2400.0,37.6282,37.6452,37.6197,37.6367,2400.0
2014-09-09 10:45:00,44.36,44.37,44.35,44.35,1800.0,37.6452,37.6537,37.6367,37.6367,1800.0
2014-09-09 10:50:00,44.32,44.35,44.32,44.34,4000.0,37.6113,37.6367,37.6113,37.6282,4000.0
2014-09-09 10:55:00,44.32,44.32,44.27,44.3,2600.0,37.6113,37.6113,37.5688,37.5943,2600.0
2014-09-09 11:00:00,44.29,44.3,44.27,44.27,1400.0,37.5858,37.5943,37.5688,37.5688,1400.0
2014-09-09 11:05:00,44.3,44.3,44.29,44.29,2800.0,37.5943,37.5943,37.5858,37.5858,2800.0
2014-09-09 11:10:00,44.33,44.34,44.31,44.33,3400.0,37.6197,37.6282,37.6028,37.6197,3400.0
2014-09-09 11:15:00,44.35,44.35,44.32,44.33,18600.0,37.6367,37.6367,37.6113,37.6197,18600.0
2014-09-09 11:20:00,44.34,44.34,44.31,44.32,1600.0,37.6282,37.6282,37.6028,37.6113,1600.0
2014-09-09 11:25:00,44.31,44.33,44.31,44.33,1800.0,37.6028,37.6197,37.6028,37.6197,1800.0
2014-09-09 11:30:00,44.34,44.34,44.32,44.32,1600.0,37.6282,37.6282,37.6113,37.6113,1600.0
2014-09-09 11:35:00,44.34,44.34,44.3,44.3,2400.0,37.6282,37.6282,37.5943,37.5943,2400.0
2014-09-09 11:40:00,44.3,44.31,44.3,44.3,1800.0,37.5943,37.6028,37.5943,37.5943,1800.0
2014-09-09 11:45:00,44.29,44.31,44.29,44.3,3800.0,37.5858,37.6028,37.5858,37.5943,3800.0
2014-09-09 11:50:00,44.3,44.3,44.24,44.24,7200.0,37.5943,37.5943,37.5434,37.5434,7200.0
2014-09-09 11:55:00,44.24,44.27,44.24,44.27,6400.0,37.5434,37.5688,37.5434,37.5688,6400.0
2014-09-09 12:00:00,44.25,44.25,44.22,44.23,5400.0,37.5519,37.5519,37.5264,37.5349,5400.0
2014-09-09 12:05:00,44.25,44.26,44.25,44.26,1800.0,37.5519,37.5603,37.5519,37.5603,1800.0
2014-09-09 12:10:00,44.26,44.26,44.24,44.25,1600.0,37.5603,37.5603,37.5434,37.5519,1600.0
2014-09-09 12:15:00,44.26,44.26,44.24,44.26,1200.0,37.5603,37.5603,37.5434,37.5603,1200.0
2014-09-09 12:20:00,44.26,44.27,44.26,44.26,9200.0,37.5603,37.5688,37.5603,37.5603,9200.0
2014-09-09 12:25:00,44.26,44.26,44.23,44.24,43200.0,37.5603,37.5603,37.5349,37.5434,43200.0
2014-09-09 12:30:00,44.24,44.25,44.24,44.24,8800.0,37.5434,37.5519,37.5434,37.5434,8800.0
2014-09-09 12:35:00,44.24,44.24,44.22,44.24,18800.0,37.5434,37.5434,37.5264,37.5434,18800.0
2014-09-09 12:40:00,44.24,44.25,44.24,44.24,17200.0,37.5434,37.5519,37.5434,37.5434,17200.0
2014-09-09 12:45:00,44.25,44.25,44.24,44.24,29600.0,37.5519,37.5519,37.5434,37.5434,29600.0
2014-09-09 12:50:00,44.24,44.25,44.22,44.22,14200.0,37.5434,37.5519,37.5264,37.5264,14200.0
2014-09-09 12:55:00,44.22,44.22,44.21,44.21,17200.0,37.5264,37.5264,37.5179,37.5179,17200.0
2014-09-09 13:00:00,44.22,44.25,44.21,44.24,22400.0,37.5264,37.5519,37.5179,37.5434,22400.0
2014-09-09 13:05:00,44.23,44.23,44.19,44.19,26000.0,37.5349,37.5349,37.5009,37.5009,26000.0
2014-09-09 13:10:00,44.19,44.25,44.19,44.22,27400.0,37.5009,37.5519,37.5009,37.5264,27400.0
2014-09-09 13:15:00,44.22,44.23,44.21,44.23,10200.0,37.5264,37.5349,37.5179,37.5349,10200.0
2014-09-09 13:20:00,44.24,44.24,44.23,44.24,8800.0,37.5434,37.5434,37.5349,37.5434,8800.0
2014-09-09 13:25:00,44.25,44.28,44.24,44.28,31800.0,37.5519,37.5773,37.5434,37.5773,31800.0
2014-09-09 13:30:00,44.28,44.35,44.28,44.34,4400.0,37.5773,37.6367,37.5773,37.6282,4400.0
2014-09-09 13:35:00,44.34,44.35,44.32,44.33,29000.0,37.6282,37.6367,37.6113,37.6197,29000.0
2014-09-09 13:40:00,44.34,44.36,44.34,44.34,15000.0,37.6282,37.6452,37.6282,37.6282,15000.0
2014-09-09 13:45:00,44.35,44.41,44.35,44.38,134000.0,37.6367,37.6876,37.6367,37.6622,134000.0
2014-09-09 13:50:00,44.39,44.39,44.36,44.37,2200.0,37.6707,37.6707,37.6452,37.6537,2200.0
2014-09-09 13:55:00,44.37,44.39,44.35,44.35,14000.0,37.6537,37.6707,37.6367,37.6367,14000.0
2014-09-09 14:00:00,44.36,44.36,44.31,44.31,8600.0,37.6452,37.6452,37.6028,37.6028,8600.0
2014-09-09 14:05:00,44.3,44.3,44.26,44.26,2600.0,37.5943,37.5943,37.5603,37.5603,2600.0
2014-09-09 14:10:00,44.25,44.25,44.24,44.24,17200.0,37.5519,37.5519,37.5434,37.5434,17200.0
2014-09-09 14:15:00,44.25,44.25,44.24,44.25,1800.0,37.5519,37.5519,37.5434,37.5519,1800.0
2014-09-09 14:20:00,44.25,44.25,44.2,44.2,2800.0,37.5519,37.5519,37.5094,37.5094,2800.0
2014-09-09 14:25:00,44.18,44.18,44.15,44.15,5600.0,37.4924,37.4924,37.467,37.467,5600.0
2014-09-09 14:30:00,44.15,44.16,44.13,44.16,16400.0,37.467,37.4755,37.45,37.4755,16400.0
2014-09-09 14:35:00,44.17,44.18,44.15,44.17,10200.0,37.484,37.4924,37.467,37.484,10200.0
2014-09-09 14:40:00,44.17,44.17,44.16,44.16,4800.0,37.484,37.484,37.4755,37.4755,4800.0
2014-09-09 14:45:00,44.16,44.16,44.13,44.13,12400.0,37.4755,37.4755,37.45,37.45,12400.0
2014-09-09 14:50:00,44.14,44.17,44.14,44.16,63200.0,37.4585,37.484,37.4585,37.4755,63200.0
2014-09-09 14:55:00,44.16,44.16,44.13,44.15,26800.0,37.4755,37.4755,37.45,37.467,26800.0
2014-09-09 15:00:00,44.14,44.16,44.13,44.14,9600.0,37.4585,37.4755,37.45,37.4585,9600.0
2014-09-09 15:05:00,44.13,44.13,44.08,44.09,199000.0,37.45,37.45,37.4076,37.4161,199000.0
2014-09-09 15:10:00,44.09,44.1,44.07,44.09,38800.0,37.4161,37.4246,37.3991,37.4161,38800.0
2014-09-09 15:15:00,44.09,44.09,44.07,44.07,7400.0,37.4161,37.4161,37.3991,37.3991,7400.0
2014-09-09 15:20:00,44.08,44.08,44.01,44.04,46600.0,37.4076,37.4076,37.3482,37.3736,46600.0
2014-09-09 15:25:00,44.04,44.08,44.02,44.07,50400.0,37.3736,37.4076,37.3567,37.3991,50400.0
2014-09-09 15:30:00,44.06,44.07,44.05,44.06,55400.0,37.3906,37.3991,37.3821,37.3906,55400.0
2014-09-09 15:35:00,44.07,44.08,44.05,44.06,71000.0,37.3991,37.4076,37.3821,37.3906,71000.0
2014-09-09 15:40:00,44.05,44.07,44.05,44.06,151800.0,37.3821,37.3991,37.3821,37.3906,151800.0
2014-09-09 15:45:00,44.06,44.06,44.03,44.06,88000.0,37.3906,37.3906,37.3652,37.3906,88000.0
2014-09-09 15:50:00,44.05,44.05,44.02,44.04,163200.0,37.3821,37.3821,37.3567,37.3736,163200.0
2014-09-09 15:55:00,44.04,44.05,44.02,44.03,368200.0,37.3736,37.3821,37.3567,37.3652,368200.0
2014-09-10 09:30:00,44.1,44.27,44.1,44.15,106400.0,37.4246,37.5688,37.4246,37.467,106400.0
2014-09-10 09:35:00,44.15,44.19,44.14,44.16,85600.0,37.467,37.5009,37.4585,37.4755,85600.0
2014-09-10 09:40:00,44.16,44.17,43.99,44.02,82600.0,37.4755,37.484,37.3312,37.3567,82600.0
2014-09-10 09:45:00,44.0,44.08,43.99,44.06,11000.0,37.3397,37.4076,37.3312,37.3906,11000.0
2014-09-10 09:50:00,44.02,44.02,43.88,43.88,29600.0,37.3567,37.3567,37.2379,37.2379,29600.0
2014-09-10 09:55:00,43.88,43.91,43.86,43.9,7000.0,37.2379,37.2633,37.2209,37.2548,7000.0
2014-09-10 10:00:00,43.9,43.9,43.84,43.87,10800.0,37.2548,37.2548,37.2039,37.2294,10800.0
2014-09-10 10:05:00,43.87,43.96,43.86,43.94,64600.0,37.2294,37.3057,37.2209,37.2888,64600.0
2014-09-10 10:10:00,43.94,43.95,43.91,43.91,19800.0,37.2888,37.2973,37.2633,37.2633,19800.0
2014-09-10 10:15:00,43.91,43.92,43.88,43.88,10000.0,37.2633,37.2718,37.2379,37.2379,10000.0
2014-09-10 10:20:00,43.88,43.94,43.88,43.92,8000.0,37.2379,37.2888,37.2379,37.2718,8000.0
2014-09-10 10:25:00,43.91,44.02,43.9,44.0,29000.0,37.2633,37.3567,37.2548,37.3397,29000.0
2014-09-10 10:30:00,44.0,44.0,43.96,43.96,11400.0,37.3397,37.3397,37.3057,37.3057,11400.0
2014-09-10 10:35:00,43.96,43.96,43.92,43.92,10400.0,37.3057,37.3057,37.2718,37.2718,10400.0
2014-09-10 10:40:00,43.92,44.0,43.92,43.99,35600.0,37.2718,37.3397,37.2718,37.3312,35600.0
2014-09-10 10:45:00,44.0,44.01,43.98,43.98,19400.0,37.3397,37.3482,37.3227,37.3227,19400.0
2014-09-10 10:50:00,43.98,44.01,43.96,43.97,15200.0,37.3227,37.3482,37.3057,37.3142,15200.0
2014-09-10 10:55:00,43.99,44.01,43.95,43.97,41200.0,37.3312,37.3482,37.2973,37.3142,41200.0
2014-09-10 11:00:00,43.97,43.98,43.95,43.96,14800.0,37.3142,37.3227,37.2973,37.3057,14800.0
2014-09-10 11:05:00,43.96,43.98,43.94,43.97,19600.0,37.3057,37.3227,37.2888,37.3142,19600.0
2014-09-10 11:10:00,43.96,44.02,43.95,44.02,6600.0,37.3057,37.3567,37.2973,37.3567,6600.0
2014-09-10 11:15:00,44.05,44.05,44.02,44.05,6200.0,37.3821,37.3821,37.3567,37.3821,6200.0
2014-09-10 11:20:00,44.02,44.04,44.0,44.04,10000.0,37.3567,37.3736,37.3397,37.3736,10000.0
2014-09-10 11:25:00,44.04,44.08,44.03,44.04,56000.0,37.3736,37.4076,37.3652,37.3736,56000.0
2014-09-10 11:30:00,44.06,44.08,44.04,44.04,4600.0,37.3906,37.4076,37.3736,37.3736,4600.0
2014-09-10 11:35:00,44.03,44.1,44.03,44.1,8200.0,37.3652,37.4246,37.3652,37.4246,8200.0
2014-09-10 11:40:00,44.09,44.09,44.06,44.07,10600.0,37.4161,37.4161,37.3906,37.3991,10600.0
2014-09-10 11:45:00,44.06,44.06,44.05,44.05,5800.0,37.3906,37.3906,37.3821,37.3821,5800.0
2014-09-10 11:50:00,44.05,44.05,44.04,44.04,4400.0,37.3821,37.3821,37.3736,37.3736,4400.0
2014-09-10 11:55:00,44.05,44.06,44.05,44.05,5200.0,37.3821,37.3906,37.3821,37.3821,5200.0
2014-09-10 12:00:00,44.05,44.05,44.02,44.05,7000.0,37.3821,37.3821,37.3567,37.3821,7000.0
2014-09-10 12:05:00,44.05,44.07,44.04,44.07,9000.0,37.3821,37.3991,37.3736,37.3991,9000.0
2014-09-10 12:10:00,44.07,44.08,44.06,44.08,13000.0,37.3991,37.4076,37.3906,37.4076,13000.0
2014-09-10 12:15:00,44.08,44.14,44.08,44.14,28400.0,37.4076,37.4585,37.4076,37.4585,28400.0
2014-09-10 12:20:00,44.13,44.2,44.13,44.2,46400.0,37.45,37.5094,37.45,37.5094,46400.0
2014-09-10 12:25:00,44.21,44.21,44.14,44.15,15400.0,37.5179,37.5179,37.4585,37.467,15400.0
2014-09-10 12:30:00,44.16,44.16,44.13,44.14,11200.0,37.4755,37.4755,37.45,37.4585,11200.0
2014-09-10 12:35:00,44.13,44.13,44.13,44.13,5000.0,37.45,37.45,37.45,37.45,5000.0
2014-09-10 12:40:00,44.15,44.17,44.13,44.14,5200.0,37.467,37.484,37.45,37.4585,5200.0
2014-09-10 12:45:00,44.17,44.17,44.15,44.16,5200.0,37.484,37.484,37.467,37.4755,5200.0
2014-09-10 12:50:00,44.16,44.18,44.13,44.14,49400.0,37.4755,37.4924,37.45,37.4585,49400.0
2014-09-10 12:55:00,44.13,44.16,44.13,44.15,48000.0,37.45,37.4755,37.45,37.467,48000.0
2014-09-10 13:00:00,44.15,44.16,44.14,44.15,186200.0,37.467,37.4755,37.4585,37.467,186200.0
2014-09-10 13:05:00,44.15,44.21,44.14,44.21,102400.0,37.467,37.5179,37.4585,37.5179,102400.0
2014-09-10 13:10:00,44.22,44.24,44.21,44.23,14200.0,37.5264,37.5434,37.5179,37.5349,14200.0
2014-09-10 13:15:00,44.22,44.22,44.2,44.2,44600.0,37.5264,37.5264,37.5094,37.5094,44600.0
2014-09-10 13:20:00,44.2,44.2,44.17,44.18,31200.0,37.5094,37.5094,37.484,37.4924,31200.0
2014-09-10 13:25:00,44.18,44.2,44.17,44.2,7200.0,37.4924,37.5094,37.484,37.5094,7200.0
2014-09-10 13:30:00,44.2,44.21,44.17,44.18,43800.0,37.5094,37.5179,37.484,37.4924,43800.0
2014-09-10 13:35:00,44.17,44.18,44.16,44.18,5000.0,37.484,37.4924,37.4755,37.4924,5000.0
2014-09-10 13:40:00,44.18,44.19,44.16,44.16,20600.0,37.4924,37.5009,37.4755,37.4755,20600.0
2014-09-10 13:45:00,44.15,44.17,44.14,44.16,6400.0,37.467,37.484,37.4585,37.4755,6400.0
2014-09-10 13:50:00,44.17,44.19,44.16,44.18,5400.0,37.484,37.5009,37.4755,37.4924,5400.0
2014-09-10 13:55:00,44.18,44.18,44.16,44.18,36800.0,37.4924,37.4924,37.4755,37.4924,36800.0
2014-09-10 14:00:00,44.18,44.2,44.18,44.19,7000.0,37.4924,37.5094,37.4924,37.5009,7000.0
2014-09-10 14:05:00,44.2,44.2,44.17,44.18,11400.0,37.5094,37.5094,37.484,37.4924,11400.0
2014-09-10 14:10:00,44.18,44.2,44.18,44.2,9800.0,37.4924,37.5094,37.4924,37.5094,9800.0
2014-09-10 14:15:00,44.19,44.2,44.19,44.2,25400.0,37.5009,37.5094,37.5009,37.5094,25400.0
2014-09-10 14:20:00,44.2,44.21,44.19,44.2,26600.0,37.5094,37.5179,37.5009,37.5094,26600.0
2014-09-10 14:25:00,44.21,44.21,44.18,44.19,7600.0,37.5179,37.5179,37.4924,37.5009,7600.0
2014-09-10 14:30:00,44.19,44.2,44.17,44.17,9000.0,37.5009,37.5094,37.484,37.484,9000.0
2014-09-10 14:35:00,44.17,44.18,44.15,44.15,18000.0,37.484,37.4924,37.467,37.467,18000.0
2014-09-10 14:40:00,44.15,44.16,44.15,44.16,14600.0,37.467,37.4755,37.467,37.4755,14600.0
2014-09-10 14:45:00,44.16,44.16,44.15,44.16,7000.0,37.4755,37.4755,37.467,37.4755,7000.0
2014-09-10 14:50:00,44.16,44.16,44.15,44.15,2800.0,37.4755,37.4755,37.467,37.467,2800.0
2014-09-10 14:55:00,44.16,44.16,44.13,44.14,11600.0,37.4755,37.4755,37.45,37.4585,11600.0
2014-09-10 15:00:00,44.14,44.2,44.14,44.2,9600.0,37.4585,37.5094,37.4585,37.5094,9600.0
2014-09-10 15:05:00,44.2,44.23,44.2,44.22,14800.0,37.5094,37.5349,37.5094,37.5264,14800.0
2014-09-10 15:10:00,44.23,44.23,44.21,44.21,5400.0,37.5349,37.5349,37.5179,37.5179,5400.0
2014-09-10 15:15:00,44.21,44.23,44.21,44.21,7800.0,37.5179,37.5349,37.5179,37.5179,7800.0
2014-09-10 15:20:00,44.22,44.23,44.21,44.22,11400.0,37.5264,37.5349,37.5179,37.5264,11400.0
2014-09-10 15:25:00,44.23,44.23,44.21,44.22,23600.0,37.5349,37.5349,37.5179,37.5264,23600.0
2014-09-10 15:30:00,44.21,44.22,44.2,44.21,54400.0,37.5179,37.5264,37.5094,37.5179,54400.0
2014-09-10 15:35:00,44.2,44.24,44.2,44.23,57800.0,37.5094,37.5434,37.5094,37.5349,57800.0
2014-09-10 15:40:00,44.23,44.24,44.22,44.23,124200.0,37.5349,37.5434,37.5264,37.5349,124200.0
2014-09-10 15:45:00,44.23,44.23,44.2,44.21,82600.0,37.5349,37.5349,37.5094,37.5179,82600.0
2014-09-10 15:50:00,44.21,44.23,44.21,44.22,73600.0,37.5179,37.5349,37.5179,37.5264,73600.0
2014-09-10 15:55:00,44.22,44.23,44.21,44.21,205600.0,37.5264,37.5349,37.5179,37.5179,205600.0
2014-09-11 09:30:00,44.08,44.15,44.0,44.11,13600.0,37.4076,37.467,37.3397,37.433,13600.0
2014-09-11 09:35:00,44.13,44.24,44.13,44.24,123400.0,37.45,37.5434,37.45,37.5434,123400.0
2014-09-11 09:40:00,44.24,44.29,44.21,44.26,54800.0,37.5434,37.5858,37.5179,37.5603,54800.0
2014-09-11 09:45:00,44.23,44.23,44.17,44.2,8800.0,37.5349,37.5349,37.484,37.5094,8800.0
2014-09-11 09:50:00,44.21,44.31,44.16,44.27,121800.0,37.5179,37.6028,37.4755,37.5688,121800.0
2014-09-11 09:55:00,44.3,44.31,44.27,44.3,17000.0,37.5943,37.6028,37.5688,37.5943,17000.0
2014-09-11 10:00:00,44.3,44.31,44.26,44.27,29200.0,37.5943,37.6028,37.5603,37.5688,29200.0
2014-09-11 10:05:00,44.27,44.3,44.26,44.29,140800.0,37.5688,37.5943,37.5603,37.5858,140800.0
2014-09-11 10:10:00,44.28,44.29,44.25,44.27,36000.0,37.5773,37.5858,37.5519,37.5688,36000.0
2014-09-11 10:15:00,44.27,44.36,44.27,44.35,163000.0,37.5688,37.6452,37.5688,37.6367,163000.0
2014-09-11 10:20:00,44.36,44.4,44.34,44.34,54000.0,37.6452,37.6791,37.6282,37.6282,54000.0
2014-09-11 10:25:00,44.35,44.37,44.33,44.35,9400.0,37.6367,37.6537,37.6197,37.6367,9400.0
2014-09-11 10:30:00,44.35,44.35,44.31,44.32,26000.0,37.6367,37.6367,37.6028,37.6113,26000.0
2014-09-11 10:35:00,44.31,44.32,44.27,44.28,66200.0,37.6028,37.6113,37.5688,37.5773,66200.0
2014-09-11 10:40:00,44.28,44.28,44.23,44.26,36000.0,37.5773,37.5773,37.5349,37.5603,36000.0
2014-09-11 10:45:00,44.25,44.29,44.24,44.29,18400.0,37.5519,37.5858,37.5434,37.5858,18400.0
2014-09-11 10:50:00,44.27,44.33,44.27,44.33,4200.0,37.5688,37.6197,37.5688,37.6197,4200.0
2014-09-11 10:55:00,44.33,44.36,44.3,44.36,7800.0,37.6197,37.6452,37.5943,37.6452,7800.0
2014-09-11 11:00:00,44.36,44.42,44.36,44.42,5200.0,37.6452,37.6961,37.6452,37.6961,5200.0
2014-09-11 11:05:00,44.41,44.42,44.4,44.41,23600.0,37.6876,37.6961,37.6791,37.6876,23600.0
2014-09-11 11:10:00,44.38,44.38,44.37,44.37,4000.0,37.6622,37.6622,37.6537,37.6537,4000.0
2014-09-11 11:15:00,44.38,44.47,44.38,44.47,64600.0,37.6622,37.7385,37.6622,37.7385,64600.0
2014-09-11 11:20:00,44.47,44.49,44.47,44.49,60600.0,37.7385,37.7555,37.7385,37.7555,60600.0
2014-09-11 11:25:00,44.49,44.49,44.46,44.46,68200.0,37.7555,37.7555,37.7301,37.7301,68200.0
2014-09-11 11:30:00,44.46,44.48,44.46,44.47,16000.0,37.7301,37.747,37.7301,37.7385,16000.0
2014-09-11 11:35:00,44.47,44.48,44.44,44.45,21200.0,37.7385,37.747,37.7131,37.7216,21200.0
2014-09-11 11:40:00,44.44,44.45,44.4,44.4,3800.0,37.7131,37.7216,37.6791,37.6791,3800.0
2014-09-11 11:45:00,44.4,44.43,44.4,44.43,3400.0,37.6791,37.7046,37.6791,37.7046,3400.0
2014-09-11 11:50:00,44.41,44.42,44.41,44.41,6800.0,37.6876,37.6961,37.6876,37.6876,6800.0
2014-09-11 11:55:00,44.41,44.42,44.41,44.41,2800.0,37.6876,37.6961,37.6876,37.6876,2800.0
2014-09-11 12:00:00,44.42,44.45,44.42,44.44,8800.0,37.6961,37.7216,37.6961,37.7131,8800.0
2014-09-11 12:05:00,44.44,44.44,44.41,44.42,10600.0,37.7131,37.7131,37.6876,37.6961,10600.0
2014-09-11 12:10:00,44.41,44.42,44.4,44.4,4800.0,37.6876,37.6961,37.6791,37.6791,4800.0
2014-09-11 12:15:00,44.42,44.43,44.42,44.43,1800.0,37.6961,37.7046,37.6961,37.7046,1800.0
2014-09-11 12:20:00,44.42,44.45,44.42,44.44,6000.0,37.6961,37.7216,37.6961,37.7131,6000.0
2014-09-11 12:25:00,44.44,44.49,44.44,44.49,17600.0,37.7131,37.7555,37.7131,37.7555,17600.0
2014-09-11 12:30:00,44.48,44.49,44.47,44.47,5400.0,37.747,37.7555,37.7385,37.7385,5400.0
2014-09-11 12:35:00,44.47,44.49,44.46,44.46,41800.0,37.7385,37.7555,37.7301,37.7301,41800.0
2014-09-11 12:40:00,44.46,44.46,44.44,44.45,16400.0,37.7301,37.7301,37.7131,37.7216,16400.0
2014-09-11 12:45:00,44.46,44.46,44.45,44.45,23600.0,37.7301,37.7301,37.7216,37.7216,23600.0
2014-09-11 12:50:00,44.45,44.47,44.45,44.47,30400.0,37.7216,37.7385,37.7216,37.7385,30400.0
2014-09-11 12:55:00,44.46,44.46,44.43,44.45,19200.0,37.7301,37.7301,37.7046,37.7216,19200.0
2014-09-11 13:00:00,44.45,44.47,44.45,44.46,30600.0,37.7216,37.7385,37.7216,37.7301,30600.0
2014-09-11 13:05:00,44.45,44.47,44.45,44.47,7000.0,37.7216,37.7385,37.7216,37.7385,7000.0
2014-09-11 13:10:00,44.47,44.47,44.46,44.46,10200.0,37.7385,37.7385,37.7301,37.7301,10200.0
2014-09-11 13:15:00,44.46,44.47,44.45,44.45,13000.0,37.7301,37.7385,37.7216,37.7216,13000.0
2014-09-11 13:20:00,44.44,44.44,44.4,44.4,11400.0,37.7131,37.7131,37.6791,37.6791,11400.0
2014-09-11 13:25:00,44.39,44.4,44.36,44.37,15000.0,37.6707,37.6791,37.6452,37.6537,15000.0
2014-09-11 13:30:00,44.37,44.41,44.37,44.41,8200.0,37.6537,37.6876,37.6537,37.6876,8200.0
2014-09-11 13:35:00,44.4,44.4,44.38,44.39,20600.0,37.6791,37.6791,37.6622,37.6707,20600.0
2014-09-11 13:40:00,44.38,44.43,44.38,44.42,21000.0,37.6622,37.7046,37.6622,37.6961,21000.0
2014-09-11 13:45:00,44.42,44.42,44.41,44.41,9000.0,37.6961,37.6961,37.6876,37.6876,9000.0
2014-09-11 13:50:00,44.41,44.41,44.38,44.38,7200.0,37.6876,37.6876,37.6622,37.6622,7200.0
2014-09-11 13:55:00,44.38,44.41,44.38,44.41,7000.0,37.6622,37.6876,37.6622,37.6876,7000.0
2014-09-11 14:00:00,44.42,44.47,44.42,44.46,13600.0,37.6961,37.7385,37.6961,37.7301,13600.0
2014-09-11 14:05:00,44.44,44.48,44.44,44.47,10400.0,37.7131,37.747,37.7131,37.7385,10400.0
2014-09-11 14:10:00,44.47,44.49,44.45,44.45,14200.0,37.7385,37.7555,37.7216,37.7216,14200.0
2014-09-11 14:15:00,44.46,44.48,44.46,44.46,8400.0,37.7301,37.747,37.7301,37.7301,8400.0
2014-09-11 14:20:00,44.47,44.49,44.47,44.48,10400.0,37.7385,37.7555,37.7385,37.747,10400.0
2014-09-11 14:25:00,44.48,44.54,44.48,44.53,23200.0,37.747,37.798,37.747,37.7895,23200.0
2014-09-11 14:30:00,44.52,44.59,44.52,44.56,13600.0,37.781,37.8404,37.781,37.8149,13600.0
2014-09-11 14:35:00,44.55,44.55,44.51,44.52,9200.0,37.8064,37.8064,37.7725,37.781,9200.0
2014-09-11 14:40:00,44.52,44.54,44.52,44.53,14600.0,37.781,37.798,37.781,37.7895,14600.0
2014-09-11 14:45:00,44.53,44.55,44.52,44.53,7600.0,37.7895,37.8064,37.781,37.7895,7600.0
2014-09-11 14:50:00,44.52,44.52,44.51,44.52,5800.0,37.781,37.781,37.7725,37.781,5800.0
2014-09-11 14:55:00,44.52,44.52,44.52,44.52,9600.0,37.781,37.781,37.781,37.781,9600.0
2014-09-11 15:00:00,44.52,44.54,44.52,44.53,16600.0,37.781,37.798,37.781,37.7895,16600.0
2014-09-11 15:05:00,44.54,44.54,44.48,44.49,12600.0,37.798,37.798,37.747,37.7555,12600.0
2014-09-11 15:10:00,44.49,44.51,44.49,44.51,8400.0,37.7555,37.7725,37.7555,37.7725,8400.0
2014-09-11 15:15:00,44.51,44.53,44.51,44.52,12600.0,37.7725,37.7895,37.7725,37.781,12600.0
2014-09-11 15:20:00,44.52,44.54,44.52,44.52,20200.0,37.781,37.798,37.781,37.781,20200.0
2014-09-11 15:25:00,44.52,44.52,44.51,44.51,12200.0,37.781,37.781,37.7725,37.7725,12200.0
2014-09-11 15:30:00,44.51,44.53,44.5,44.53,54200.0,37.7725,37.7895,37.764,37.7895,54200.0
2014-09-11 15:35:00,44.54,44.54,44.52,44.53,96400.0,37.798,37.798,37.781,37.7895,96400.0
2014-09-11 15:40:00,44.54,44.54,44.51,44.52,81400.0,37.798,37.798,37.7725,37.781,81400.0
2014-09-11 15:45:00,44.52,44.54,44.51,44.53,64800.0,37.781,37.798,37.7725,37.7895,64800.0
2014-09-11 15:50:00,44.54,44.55,44.53,44.54,159600.0,37.798,37.8064,37.7895,37.798,159600.0
2014-09-11 15:55:00,44.54,44.57,44.53,44.57,249600.0,37.798,37.8234,37.7895,37.8234,249600.0
2014-09-12 09:30:00,44.58,44.65,44.58,44.65,11800.0,37.8319,37.8913,37.8319,37.8913,11800.0
2014-09-12 09:35:00,44.66,44.7,44.58,44.58,32200.0,37.8998,37.9337,37.8319,37.8319,32200.0
2014-09-12 09:40:00,44.57,44.6,44.54,44.59,31400.0,37.8234,37.8489,37.798,37.8404,31400.0
2014-09-12 09:45:00,44.59,44.65,44.59,44.63,65200.0,37.8404,37.8913,37.8404,37.8743,65200.0
2014-09-12 09:50:00,44.63,44.69,44.63,44.66,102000.0,37.8743,37.9252,37.8743,37.8998,102000.0
2014-09-12 09:55:00,44.66,44.7,44.6,44.6,10800.0,37.8998,37.9337,37.8489,37.8489,10800.0
2014-09-12 10:00:00,44.58,44.63,44.52,44.52,56200.0,37.8319,37.8743,37.781,37.781,56200.0
2014-09-12 10:05:00,44.52,44.56,44.52,44.56,44800.0,37.781,37.8149,37.781,37.8149,44800.0
2014-09-12 10:10:00,44.57,44.61,44.57,44.6,4400.0,37.8234,37.8574,37.8234,37.8489,4400.0
2014-09-12 10:15:00,44.62,44.69,44.62,44.67,1600.0,37.8658,37.9252,37.8658,37.9083,1600.0
2014-09-12 10:20:00,44.69,44.69,44.67,44.68,800.0,37.9252,37.9252,37.9083,37.9168,800.0
2014-09-12 10:25:00,44.68,44.68,44.64,44.66,20600.0,37.9168,37.9168,37.8828,37.8998,20600.0
2014-09-12 10:30:00,44.65,44.69,44.63,44.67,26000.0,37.8913,37.9252,37.8743,37.9083,26000.0
2014-09-12 10:35:00,44.67,44.69,44.63,44.64,9600.0,37.9083,37.9252,37.8743,37.8828,9600.0
2014-09-12 10:40:00,44.65,44.66,44.65,44.66,400.0,37.8913,37.8998,37.8913,37.8998,400.0
2014-09-12 10:45:00,44.64,44.66,44.59,44.65,20800.0,37.8828,37.8998,37.8404,37.8913,20800.0
2014-09-12 10:50:00,44.65,44.72,44.63,44.72,15600.0,37.8913,37.9507,37.8743,37.9507,15600.0
2014-09-12 10:55:00,44.7,44.71,44.7,44.7,7200.0,37.9337,37.9422,37.9337,37.9337,7200.0
2014-09-12 11:00:00,44.71,44.71,44.65,44.65,8200.0,37.9422,37.9422,37.8913,37.8913,8200.0
2014-09-12 11:05:00,44.64,44.65,44.62,44.63,10000.0,37.8828,37.8913,37.8658,37.8743,10000.0
2014-09-12 11:10:00,44.6,44.6,44.55,44.55,50600.0,37.8489,37.8489,37.8064,37.8064,50600.0
2014-09-12 11:15:00,44.56,44.59,44.56,44.58,14200.0,37.8149,37.8404,37.8149,37.8319,14200.0
2014-09-12 11:20:00,44.57,44.57,44.51,44.52,34200.0,37.8234,37.8234,37.7725,37.781,34200.0
2014-09-12 11:25:00,44.52,44.56,44.52,44.54,69200.0,37.781,37.8149,37.781,37.798,69200.0
2014-09-12 11:30:00,44.52,44.54,44.51,44.54,11000.0,37.781,37.798,37.7725,37.798,11000.0
2014-09-12 11:35:00,44.52,44.52,44.5,44.51,6000.0,37.781,37.781,37.764,37.7725,6000.0
2014-09-12 11:40:00,44.51,44.56,44.51,44.56,12600.0,37.7725,37.8149,37.7725,37.8149,12600.0
2014-09-12 11:45:00,44.55,44.57,44.52,44.52,11800.0,37.8064,37.8234,37.781,37.781,11800.0
2014-09-12 11:50:00,44.51,44.52,44.48,44.49,70800.0,37.7725,37.781,37.747,37.7555,70800.0
2014-09-12 11:55:00,44.52,44.52,44.5,44.51,25400.0,37.781,37.781,37.764,37.7725,25400.0
2014-09-12 12:00:00,44.51,44.53,44.49,44.51,6600.0,37.7725,37.7895,37.7555,37.7725,6600.0
2014-09-12 12:05:00,44.51,44.54,44.51,44.54,15400.0,37.7725,37.798,37.7725,37.798,15400.0
2014-09-12 12:10:00,44.52,44.54,44.5,44.54,7600.0,37.781,37.798,37.764,37.798,7600.0
2014-09-12 12:15:00,44.54,44.55,44.5,44.5,24000.0,37.798,37.8064,37.764,37.764,24000.0
2014-09-12 12:20:00,44.51,44.52,44.49,44.49,6200.0,37.7725,37.781,37.7555,37.7555,6200.0
2014-09-12 12:25:00,44.49,44.52,44.49,44.51,9000.0,37.7555,37.781,37.7555,37.7725,9000.0
2014-09-12 12:30:00,44.52,44.52,44.46,44.48,7600.0,37.781,37.781,37.7301,37.747,7600.0
2014-09-12 12:35:00,44.46,44.47,44.43,44.46,9000.0,37.7301,37.7385,37.7046,37.7301,9000.0
2014-09-12 12:40:00,44.46,44.49,44.45,44.49,43000.0,37.7301,37.7555,37.7216,37.7555,43000.0
2014-09-12 12:45:00,44.49,44.49,44.49,44.49,1200.0,37.7555,37.7555,37.7555,37.7555,1200.0
2014-09-12 12:50:00,44.49,44.5,44.47,44.47,14200.0,37.7555,37.764,37.7385,37.7385,14200.0
2014-09-12 12:55:00,44.48,44.51,44.48,44.5,3200.0,37.747,37.7725,37.747,37.764,3200.0
2014-09-12 13:00:00,44.49,44.55,44.49,44.54,8800.0,37.7555,37.8064,37.7555,37.798,8800.0
2014-09-12 13:05:00,44.53,44.53,44.49,44.53,14800.0,37.7895,37.7895,37.7555,37.7895,14800.0
2014-09-12 13:10:00,44.54,44.54,44.49,44.51,11800.0,37.798,37.798,37.7555,37.7725,11800.0
2014-09-12 13:15:00,44.52,44.52,44.47,44.47,6200.0,37.781,37.781,37.7385,37.7385,6200.0
2014-09-12 13:20:00,44.47,44.47,44.43,44.44,5800.0,37.7385,37.7385,37.7046,37.7131,5800.0
2014-09-12 13:25:00,44.45,44.49,44.45,44.49,4600.0,37.7216,37.7555,37.7216,37.7555,4600.0
2014-09-12 13:30:00,44.49,44.49,44.44,44.45,6000.0,37.7555,37.7555,37.7131,37.7216,6000.0
2014-09-12 13:35:00,44.44,44.48,44.44,44.44,7800.0,37.7131,37.747,37.7131,37.7131,7800.0
2014-09-12 13:40:00,44.44,44.48,44.41,44.48,51800.0,37.7131,37.747,37.6876,37.747,51800.0
2014-09-12 13:45:00,44.46,44.48,44.45,44.46,16000.0,37.7301,37.747,37.7216,37.7301,16000.0
2014-09-12 13:50:00,44.46,44.51,44.46,44.51,5400.0,37.7301,37.7725,37.7301,37.7725,5400.0
2014-09-12 13:55:00,44.49,44.52,44.49,44.52,5600.0,37.7555,37.781,37.7555,37.781,5600.0
2014-09-12 14:00:00,44.52,44.52,44.5,44.5,6200.0,37.781,37.781,37.764,37.764,6200.0
2014-09-12 14:05:00,44.5,44.55,44.5,44.55,4800.0,37.764,37.8064,37.764,37.8064,4800.0
2014-09-12 14:10:00,44.56,44.59,44.55,44.58,15600.0,37.8149,37.8404,37.8064,37.8319,15600.0
2014-09-12 14:15:00,44.56,44.57,44.55,44.55,9600.0,37.8149,37.8234,37.8064,37.8064,9600.0
2014-09-12 14:20:00,44.55,44.56,44.52,44.55,7400.0,37.8064,37.8149,37.781,37.8064,7400.0
2014-09-12 14:25:00,44.55,44.55,44.51,44.51,3600.0,37.8064,37.8064,37.7725,37.7725,3600.0
2014-09-12 14:30:00,44.51,44.54,44.51,44.52,6400.0,37.7725,37.798,37.7725,37.781,6400.0
2014-09-12 14:35:00,44.52,44.52,44.48,44.48,9400.0,37.781,37.781,37.747,37.747,9400.0
2014-09-12 14:40:00,44.46,44.48,44.45,44.48,5400.0,37.7301,37.747,37.7216,37.747,5400.0
2014-09-12 14:45:00,44.49,44.51,44.49,44.49,2600.0,37.7555,37.7725,37.7555,37.7555,2600.0
2014-09-12 14:50:00,44.49,44.49,44.48,44.48,4400.0,37.7555,37.7555,37.747,37.747,4400.0
2014-09-12 14:55:00,44.49,44.51,44.49,44.49,1800.0,37.7555,37.7725,37.7555,37.7555,1800.0
2014-09-12 15:00:00,44.49,44.51,44.48,44.51,5000.0,37.7555,37.7725,37.747,37.7725,5000.0
2014-09-12 15:05:00,44.53,44.57,44.53,44.56,17400.0,37.7895,37.8234,37.7895,37.8149,17400.0
2014-09-12 15:10:00,44.55,44.58,44.55,44.58,8000.0,37.8064,37.8319,37.8064,37.8319,8000.0
2014-09-12 15:15:00,44.58,44.59,44.55,44.58,6800.0,37.8319,37.8404,37.8064,37.8319,6800.0
2014-09-12 15:20:00,44.59,44.6,44.57,44.59,11000.0,37.8404,37.8489,37.8234,37.8404,11000.0
2014-09-12 15:25:00,44.59,44.6,44.57,44.59,16200.0,37.8404,37.8489,37.8234,37.8404,16200.0
2014-09-12 15:30:00,44.59,44.61,44.59,44.59,22600.0,37.8404,37.8574,37.8404,37.8404,22600.0
2014-09-12 15:35:00,44.59,44.59,44.56,44.58,52200.0,37.8404,37.8404,37.8149,37.8319,52200.0
2014-09-12 15:40:00,44.58,44.58,44.52,44.52,29400.0,37.8319,37.8319,37.781,37.781,29400.0
2014-09-12 15:45:00,44.52,44.57,44.52,44.57,16200.0,37.781,37.8234,37.781,37.8234,16200.0
2014-09-12 15:50:00,44.56,44.57,44.56,44.57,34000.0,37.8149,37.8234,37.8149,37.8234,34000.0
2014-09-12 15:55:00,44.57,44.6,44.57,44.58,44200.0,37.8234,37.8489,37.8234,37.8319,44200.0
2014-09-15 09:30:00,44.8,44.8,44.51,44.52,22400.0,38.0186,38.0186,37.7725,37.781,22400.0
2014-09-15 09:35:00,44.52,44.52,44.36,44.36,18600.0,37.781,37.781,37.6452,37.6452,18600.0
2014-09-15 09:40:00,44.36,44.38,44.32,44.35,20000.0,37.6452,37.6622,37.6113,37.6367,20000.0
2014-09-15 09:45:00,44.33,44.33,44.26,44.27,15000.0,37.6197,37.6197,37.5603,37.5688,15000.0
2014-09-15 09:50:00,44.29,44.35,44.27,44.27,21000.0,37.5858,37.6367,37.5688,37.5688,21000.0
2014-09-15 09:55:00,44.29,44.29,44.24,44.27,8000.0,37.5858,37.5858,37.5434,37.5688,8000.0
2014-09-15 10:00:00,44.26,44.27,44.19,44.27,17600.0,37.5603,37.5688,37.5009,37.5688,17600.0
2014-09-15 10:05:00,44.27,44.32,44.26,44.29,91400.0,37.5688,37.6113,37.5603,37.5858,91400.0
2014-09-15 10:10:00,44.31,44.34,44.3,44.32,23400.0,37.6028,37.6282,37.5943,37.6113,23400.0
2014-09-15 10:15:00,44.33,44.37,44.3,44.35,20600.0,37.6197,37.6537,37.5943,37.6367,20600.0
2014-09-15 10:20:00,44.35,44.38,44.35,44.35,22000.0,37.6367,37.6622,37.6367,37.6367,22000.0
2014-09-15 10:25:00,44.32,44.4,44.32,44.38,37800.0,37.6113,37.6791,37.6113,37.6622,37800.0
2014-09-15 10:30:00,44.4,44.41,44.37,44.37,12600.0,37.6791,37.6876,37.6537,37.6537,12600.0
2014-09-15 10:35:00,44.35,44.38,44.34,44.38,11400.0,37.6367,37.6622,37.6282,37.6622,11400.0
2014-09-15 10:40:00,44.38,44.4,44.32,44.32,17200.0,37.6622,37.6791,37.6113,37.6113,17200.0
2014-09-15 10:45:00,44.31,44.32,44.27,44.31,9200.0,37.6028,37.6113,37.5688,37.6028,9200.0
2014-09-15 10:50:00,44.3,44.32,44.3,44.32,2000.0,37.5943,37.6113,37.5943,37.6113,2000.0
2014-09-15 10:55:00,44.34,44.35,44.33,44.35,5200.0,37.6282,37.6367,37.6197,37.6367,5200.0
2014-09-15 11:00:00,44.34,44.34,44.3,44.3,6200.0,37.6282,37.6282,37.5943,37.5943,6200.0
2014-09-15 11:05:00,44.31,44.31,44.28,44.28,2400.0,37.6028,37.6028,37.5773,37.5773,2400.0
2014-09-15 11:10:00,44.27,44.32,44.27,44.29,8600.0,37.5688,37.6113,37.5688,37.5858,8600.0
2014-09-15 11:15:00,44.29,44.29,44.21,44.21,1600.0,37.5858,37.5858,37.5179,37.5179,1600.0
2014-09-15 11:20:00,44.2,44.21,44.18,44.18,1800.0,37.5094,37.5179,37.4924,37.4924,1800.0
2014-09-15 11:25:00,44.18,44.19,44.17,44.18,18600.0,37.4924,37.5009,37.484,37.4924,18600.0
2014-09-15 11:30:00,44.17,44.2,44.17,44.2,11600.0,37.484,37.5094,37.484,37.5094,11600.0
2014-09-15 11:35:00,44.2,44.21,44.19,44.21,22000.0,37.5094,37.5179,37.5009,37.5179,22000.0
2014-09-15 11:40:00,44.21,44.21,44.18,44.19,24200.0,37.5179,37.5179,37.4924,37.5009,24200.0
2014-09-15 11:45:00,44.19,44.19,44.17,44.17,4400.0,37.5009,37.5009,37.484,37.484,4400.0
2014-09-15 11:50:00,44.17,44.17,44.15,44.17,63000.0,37.484,37.484,37.467,37.484,63000.0
2014-09-15 11:55:00,44.18,44.19,44.15,44.15,2800.0,37.4924,37.5009,37.467,37.467,2800.0
2014-09-15 12:00:00,44.16,44.17,44.13,44.14,55400.0,37.4755,37.484,37.45,37.4585,55400.0
2014-09-15 12:05:00,44.14,44.16,44.12,44.15,29200.0,37.4585,37.4755,37.4415,37.467,29200.0
2014-09-15 12:10:00,44.15,44.15,44.11,44.13,9600.0,37.467,37.467,37.433,37.45,9600.0
2014-09-15 12:15:00,44.13,44.14,44.13,44.13,3000.0,37.45,37.4585,37.45,37.45,3000.0
2014-09-15 12:20:00,44.13,44.14,44.13,44.13,800.0,37.45,37.4585,37.45,37.45,800.0
2014-09-15 12:25:00,44.16,44.19,44.16,44.16,5400.0,37.4755,37.5009,37.4755,37.4755,5400.0
2014-09-15 12:30:00,44.16,44.16,44.14,44.15,3200.0,37.4755,37.4755,37.4585,37.467,3200.0
2014-09-15 12:35:00,44.14,44.15,44.14,44.14,2000.0,37.4585,37.467,37.4585,37.4585,2000.0
2014-09-15 12:40:00,44.13,44.16,44.13,44.16,4000.0,37.45,37.4755,37.45,37.4755,4000.0
2014-09-15 12:45:00,44.17,44.19,44.17,44.19,1600.0,37.484,37.5009,37.484,37.5009,1600.0
2014-09-15 12:50:00,44.17,44.17,44.17,44.17,800.0,37.484,37.484,37.484,37.484,800.0
2014-09-15 12:55:00,44.16,44.17,44.16,44.17,800.0,37.4755,37.484,37.4755,37.484,800.0
2014-09-15 13:00:00,44.18,44.18,44.17,44.17,800.0,37.4924,37.4924,37.484,37.484,800.0
2014-09-15 13:05:00,44.17,44.2,44.17,44.19,6200.0,37.484,37.5094,37.484,37.5009,6200.0
2014-09-15 13:10:00,44.19,44.19,44.16,44.16,14000.0,37.5009,37.5009,37.4755,37.4755,14000.0
2014-09-15 13:15:00,44.16,44.19,44.16,44.18,16800.0,37.4755,37.5009,37.4755,37.4924,16800.0
2014-09-15 13:20:00,44.18,44.18,44.13,44.13,16600.0,37.4924,37.4924,37.45,37.45,16600.0
2014-09-15 13:25:00,44.17,44.17,44.13,44.15,8800.0,37.484,37.484,37.45,37.467,8800.0
2014-09-15 13:30:00,44.13,44.17,44.13,44.16,2000.0,37.45,37.484,37.45,37.4755,2000.0
2014-09-15 13:35:00,44.16,44.16,44.14,44.16,2200.0,37.4755,37.4755,37.4585,37.4755,2200.0
2014-09-15 13:40:00,44.15,44.16,44.13,44.16,8200.0,37.467,37.4755,37.45,37.4755,8200.0
2014-09-15 13:45:00,44.17,44.17,44.13,44.13,4200.0,37.484,37.484,37.45,37.45,4200.0
2014-09-15 13:50:00,44.13,44.13,44.09,44.1,21000.0,37.45,37.45,37.4161,37.4246,21000.0
2014-09-15 13:55:00,44.1,44.11,44.1,44.1,3200.0,37.4246,37.433,37.4246,37.4246,3200.0
2014-09-15 14:00:00,44.09,44.1,44.07,44.09,5400.0,37.4161,37.4246,37.3991,37.4161,5400.0
2014-09-15 14:05:00,44.09,44.09,44.06,44.09,35000.0,37.4161,37.4161,37.3906,37.4161,35000.0
2014-09-15 14:10:00,44.09,44.1,44.09,44.09,11400.0,37.4161,37.4246,37.4161,37.4161,11400.0
2014-09-15 14:15:00,44.09,44.1,44.09,44.09,600.0,37.4161,37.4246,37.4161,37.4161,600.0
2014-09-15 14:20:00,44.1,44.1,44.09,44.1,1800.0,37.4246,37.4246,37.4161,37.4246,1800.0
2014-09-15 14:25:00,44.11,44.19,44.1,44.19,30400.0,37.433,37.5009,37.4246,37.5009,30400.0
2014-09-15 14:30:00,44.19,44.23,44.19,44.23,14800.0,37.5009,37.5349,37.5009,37.5349,14800.0
2014-09-15 14:35:00,44.23,44.26,44.23,44.24,10000.0,37.5349,37.5603,37.5349,37.5434,10000.0
2014-09-15 14:40:00,44.23,44.24,44.22,44.23,35800.0,37.5349,37.5434,37.5264,37.5349,35800.0
2014-09-15 14:45:00,44.22,44.22,44.19,44.19,3200.0,37.5264,37.5264,37.5009,37.5009,3200.0
2014-09-15 14:50:00,44.19,44.2,44.18,44.18,1800.0,37.5009,37.5094,37.4924,37.4924,1800.0
2014-09-15 14:55:00,44.2,44.2,44.17,44.17,2200.0,37.5094,37.5094,37.484,37.484,2200.0
2014-09-15 15:00:00,44.18,44.21,44.17,44.2,11000.0,37.4924,37.5179,37.484,37.5094,11000.0
2014-09-15 15:05:00,44.19,44.19,44.17,44.17,4800.0,37.5009,37.5009,37.484,37.484,4800.0
2014-09-15 15:10:00,44.17,44.17,44.15,44.16,4200.0,37.484,37.484,37.467,37.4755,4200.0
2014-09-15 15:15:00,44.16,44.2,44.16,44.18,9000.0,37.4755,37.5094,37.4755,37.4924,9000.0
2014-09-15 15:20:00,44.18,44.19,44.17,44.17,12800.0,37.4924,37.5009,37.484,37.484,12800.0
2014-09-15 15:25:00,44.18,44.18,44.16,44.17,62400.0,37.4924,37.4924,37.4755,37.484,62400.0
2014-09-15 15:30:00,44.17,44.18,44.16,44.17,107200.0,37.484,37.4924,37.4755,37.484,107200.0
2014-09-15 15:35:00,44.17,44.17,44.14,44.15,29600.0,37.484,37.484,37.4585,37.467,29600.0
2014-09-15 15:40:00,44.14,44.15,44.12,44.13,75600.0,37.4585,37.467,37.4415,37.45,75600.0
2014-09-15 15:45:00,44.13,44.13,44.12,44.12,70600.0,37.45,37.45,37.4415,37.4415,70600.0
2014-09-15 15:50:00,44.12,44.12,44.1,44.1,88200.0,37.4415,37.4415,37.4246,37.4246,88200.0
2014-09-15 15:55:00,44.1,44.12,44.1,44.11,236000.0,37.4246,37.4415,37.4246,37.433,236000.0
2014-09-16 09:30:00,44.04,44.07,43.9,44.07,8200.0,37.3736,37.3991,37.2548,37.3991,8200.0
2014-09-16 09:35:00,44.08,44.1,44.04,44.05,24800.0,37.4076,37.4246,37.3736,37.3821,24800.0
2014-09-16 09:40:00,44.05,44.13,44.04,44.12,5200.0,37.3821,37.45,37.3736,37.4415,5200.0
2014-09-16 09:45:00,44.16,44.2,44.16,44.2,16400.0,37.4755,37.5094,37.4755,37.5094,16400.0
2014-09-16 09:50:00,44.21,44.29,44.21,44.28,6200.0,37.5179,37.5858,37.5179,37.5773,6200.0
2014-09-16 09:55:00,44.27,44.29,44.26,44.29,6000.0,37.5688,37.5858,37.5603,37.5858,6000.0
2014-09-16 10:00:00,44.29,44.34,44.28,44.33,11200.0,37.5858,37.6282,37.5773,37.6197,11200.0
2014-09-16 10:05:00,44.31,44.33,44.3,44.32,5000.0,37.6028,37.6197,37.5943,37.6113,5000.0
2014-09-16 10:10:00,44.32,44.35,44.31,44.35,22000.0,37.6113,37.6367,37.6028,37.6367,22000.0
2014-09-16 10:15:00,44.37,44.37,44.33,44.33,10200.0,37.6537,37.6537,37.6197,37.6197,10200.0
2014-09-16 10:20:00,44.32,44.34,44.3,44.3,5600.0,37.6113,37.6282,37.5943,37.5943,5600.0
2014-09-16 10:25:00,44.31,44.32,44.3,44.3,6000.0,37.6028,37.6113,37.5943,37.5943,6000.0
2014-09-16 10:30:00,44.3,44.33,44.29,44.29,4600.0,37.5943,37.6197,37.5858,37.5858,4600.0
2014-09-16 10:35:00,44.29,44.31,44.27,44.31,2400.0,37.5858,37.6028,37.5688,37.6028,2400.0
2014-09-16 10:40:00,44.31,44.31,44.23,44.24,3800.0,37.6028,37.6028,37.5349,37.5434,3800.0
2014-09-16 10:45:00,44.22,44.29,44.22,44.29,5000.0,37.5264,37.5858,37.5264,37.5858,5000.0
2014-09-16 10:50:00,44.28,44.3,44.28,44.29,12800.0,37.5773,37.5943,37.5773,37.5858,12800.0
2014-09-16 10:55:00,44.28,44.28,44.21,44.22,15600.0,37.5773,37.5773,37.5179,37.5264,15600.0
2014-09-16 11:00:00,44.2,44.23,44.2,44.21,3200.0,37.5094,37.5349,37.5094,37.5179,3200.0
2014-09-16 11:05:00,44.21,44.24,44.21,44.24,3200.0,37.5179,37.5434,37.5179,37.5434,3200.0
2014-09-16 11:10:00,44.24,44.27,44.22,44.23,15800.0,37.5434,37.5688,37.5264,37.5349,15800.0
2014-09-16 11:15:00,44.24,44.24,44.2,44.21,8400.0,37.5434,37.5434,37.5094,37.5179,8400.0
2014-09-16 11:20:00,44.22,44.29,44.22,44.29,2200.0,37.5264,37.5858,37.5264,37.5858,2200.0
2014-09-16 11:25:00,44.28,44.35,44.27,44.35,9600.0,37.5773,37.6367,37.5688,37.6367,9600.0
2014-09-16 11:30:00,44.35,44.38,44.35,44.38,17800.0,37.6367,37.6622,37.6367,37.6622,17800.0
2014-09-16 11:35:00,44.38,44.4,44.37,44.38,22000.0,37.6622,37.6791,37.6537,37.6622,22000.0
2014-09-16 11:40:00,44.37,44.37,44.34,44.35,5600.0,37.6537,37.6537,37.6282,37.6367,5600.0
2014-09-16 11:45:00,44.35,44.38,44.35,44.38,2400.0,37.6367,37.6622,37.6367,37.6622,2400.0
2014-09-16 11:50:00,44.4,44.46,44.4,44.46,36200.0,37.6791,37.7301,37.6791,37.7301,36200.0
2014-09-16 11:55:00,44.45,44.48,44.45,44.46,28800.0,37.7216,37.747,37.7216,37.7301,28800.0
2014-09-16 12:00:00,44.46,44.46,44.42,44.42,2000.0,37.7301,37.7301,37.6961,37.6961,2000.0
2014-09-16 12:05:00,44.43,44.43,44.4,44.41,4400.0,37.7046,37.7046,37.6791,37.6876,4400.0
2014-09-16 12:10:00,44.4,44.42,44.4,44.42,1200.0,37.6791,37.6961,37.6791,37.6961,1200.0
2014-09-16 12:15:00,44.41,44.43,44.41,44.43,5800.0,37.6876,37.7046,37.6876,37.7046,5800.0
2014-09-16 12:20:00,44.44,44.49,44.44,44.49,24800.0,37.7131,37.7555,37.7131,37.7555,24800.0
2014-09-16 12:25:00,44.51,44.52,44.49,44.49,25600.0,37.7725,37.781,37.7555,37.7555,25600.0
2014-09-16 12:30:00,44.49,44.52,44.49,44.49,4600.0,37.7555,37.781,37.7555,37.7555,4600.0
2014-09-16 12:35:00,44.49,44.59,44.49,44.58,67600.0,37.7555,37.8404,37.7555,37.8319,67600.0
2014-09-16 12:40:00,44.57,44.62,44.57,44.6,155600.0,37.8234,37.8658,37.8234,37.8489,155600.0
2014-09-16 12:45:00,44.6,44.6,44.58,44.59,2400.0,37.8489,37.8489,37.8319,37.8404,2400.0
2014-09-16 12:50:00,44.56,44.59,44.56,44.58,15600.0,37.8149,37.8404,37.8149,37.8319,15600.0
2014-09-16 12:55:00,44.58,44.58,44.56,44.56,3000.0,37.8319,37.8319,37.8149,37.8149,3000.0
2014-09-16 13:00:00,44.56,44.58,44.56,44.56,2800.0,37.8149,37.8319,37.8149,37.8149,2800.0
2014-09-16 13:05:00,44.58,44.59,44.58,44.58,5800.0,37.8319,37.8404,37.8319,37.8319,5800.0
2014-09-16 13:10:00,44.58,44.58,44.57,44.58,1600.0,37.8319,37.8319,37.8234,37.8319,1600.0
2014-09-16 13:15:00,44.56,44.6,44.56,44.6,5000.0,37.8149,37.8489,37.8149,37.8489,5000.0
2014-09-16 13:20:00,44.58,44.62,44.58,44.62,8200.0,37.8319,37.8658,37.8319,37.8658,8200.0
2014-09-16 13:25:00,44.61,44.62,44.59,44.59,6200.0,37.8574,37.8658,37.8404,37.8404,6200.0
2014-09-16 13:30:00,44.59,44.6,44.59,44.59,19400.0,37.8404,37.8489,37.8404,37.8404,19400.0
2014-09-16 13:35:00,44.6,44.61,44.59,44.6,8000.0,37.8489,37.8574,37.8404,37.8489,8000.0
2014-09-16 13:40:00,44.6,44.61,44.6,44.6,4200.0,37.8489,37.8574,37.8489,37.8489,4200.0
2014-09-16 13:45:00,44.6,44.6,44.58,44.58,3400.0,37.8489,37.8489,37.8319,37.8319,3400.0
2014-09-16 13:50:00,44.59,44.59,44.56,44.57,26600.0,37.8404,37.8404,37.8149,37.8234,26600.0
2014-09-16 13:55:00,44.57,44.58,44.57,44.58,46200.0,37.8234,37.8319,37.8234,37.8319,46200.0
2014-09-16 14:00:00,44.58,44.59,44.57,44.58,34400.0,37.8319,37.8404,37.8234,37.8319,34400.0
2014-09-16 14:05:00,44.58,44.6,44.58,44.6,37600.0,37.8319,37.8489,37.8319,37.8489,37600.0
2014-09-16 14:10:00,44.6,44.6,44.6,44.6,8000.0,37.8489,37.8489,37.8489,37.8489,8000.0
2014-09-16 14:15:00,44.6,44.6,44.56,44.56,10400.0,37.8489,37.8489,37.8149,37.8149,10400.0
2014-09-16 14:20:00,44.55,44.57,44.55,44.57,24200.0,37.8064,37.8234,37.8064,37.8234,24200.0
2014-09-16 14:25:00,44.57,44.58,44.57,44.58,1600.0,37.8234,37.8319,37.8234,37.8319,1600.0
2014-09-16 14:30:00,44.57,44.58,44.57,44.58,5000.0,37.8234,37.8319,37.8234,37.8319,5000.0
2014-09-16 14:35:00,44.58,44.58,44.55,44.56,4600.0,37.8319,37.8319,37.8064,37.8149,4600.0
2014-09-16 14:40:00,44.56,44.56,44.53,44.53,4200.0,37.8149,37.8149,37.7895,37.7895,4200.0
2014-09-16 14:45:00,44.54,44.55,44.54,44.54,12000.0,37.798,37.8064,37.798,37.798,12000.0
2014-09-16 14:50:00,44.54,44.54,44.49,44.51,9400.0,37.798,37.798,37.7555,37.7725,9400.0
2014-09-16 14:55:00,44.52,44.54,44.51,44.52,12800.0,37.781,37.798,37.7725,37.781,12800.0
2014-09-16 15:00:00,44.51,44.53,44.5,44.53,12000.0,37.7725,37.7895,37.764,37.7895,12000.0
2014-09-16 15:05:00,44.53,44.55,44.53,44.54,31800.0,37.7895,37.8064,37.7895,37.798,31800.0
2014-09-16 15:10:00,44.54,44.54,44.51,44.52,40400.0,37.798,37.798,37.7725,37.781,40400.0
2014-09-16 15:15:00,44.52,44.53,44.52,44.52,36400.0,37.781,37.7895,37.781,37.781,36400.0
2014-09-16 15:20:00,44.52,44.52,44.51,44.52,43400.0,37.781,37.781,37.7725,37.781,43400.0
2014-09-16 15:25:00,44.52,44.52,44.46,44.47,54800.0,37.781,37.781,37.7301,37.7385,54800.0
2014-09-16 15:30:00,44.47,44.49,44.47,44.49,70000.0,37.7385,37.7555,37.7385,37.7555,70000.0
2014-09-16 15:35:00,44.49,44.51,44.49,44.51,48600.0,37.7555,37.7725,37.7555,37.7725,48600.0
2014-09-16 15:40:00,44.52,44.52,44.51,44.51,79800.0,37.781,37.781,37.7725,37.7725,79800.0
2014-09-16 15:45:00,44.51,44.52,44.51,44.52,108800.0,37.7725,37.781,37.7725,37.781,108800.0
2014-09-16 15:50:00,44.52,44.53,44.5,44.52,137400.0,37.781,37.7895,37.764,37.781,137400.0
2014-09-16 15:55:00,44.52,44.54,44.51,44.52,321600.0,37.781,37.798,37.7725,37.781,321600.0
2014-09-17 09:30:00,44.57,44.57,44.47,44.52,13800.0,37.8234,37.8234,37.7385,37.781,13800.0
2014-09-17 09:35:00,44.56,44.6,44.56,44.56,6000.0,37.8149,37.8489,37.8149,37.8149,6000.0
2014-09-17 09:40:00,44.57,44.57,44.52,44.53,9800.0,37.8234,37.8234,37.781,37.7895,9800.0
2014-09-17 09:45:00,44.56,44.57,44.55,44.55,1000.0,37.8149,37.8234,37.8064,37.8064,1000.0
2014-09-17 09:50:00,44.53,44.54,44.52,44.54,5400.0,37.7895,37.798,37.781,37.798,5400.0
2014-09-17 09:55:00,44.55,44.59,44.55,44.59,1200.0,37.8064,37.8404,37.8064,37.8404,1200.0
2014-09-17 10:00:00,44.59,44.63,44.57,44.58,9400.0,37.8404,37.8743,37.8234,37.8319,9400.0
2014-09-17 10:05:00,44.59,44.63,44.58,44.58,3600.0,37.8404,37.8743,37.8319,37.8319,3600.0
2014-09-17 10:10:00,44.57,44.58,44.56,44.56,2000.0,37.8234,37.8319,37.8149,37.8149,2000.0
2014-09-17 10:15:00,44.58,44.63,44.58,44.61,3400.0,37.8319,37.8743,37.8319,37.8574,3400.0
2014-09-17 10:20:00,44.6,44.63,44.6,44.6,12800.0,37.8489,37.8743,37.8489,37.8489,12800.0
2014-09-17 10:25:00,44.62,44.65,44.62,44.64,8800.0,37.8658,37.8913,37.8658,37.8828,8800.0
2014-09-17 10:30:00,44.66,44.67,44.63,44.63,10600.0,37.8998,37.9083,37.8743,37.8743,10600.0
2014-09-17 10:35:00,44.6,44.61,44.58,44.59,21200.0,37.8489,37.8574,37.8319,37.8404,21200.0
2014-09-17 10:40:00,44.59,44.63,44.59,44.61,5600.0,37.8404,37.8743,37.8404,37.8574,5600.0
2014-09-17 10:45:00,44.61,44.63,44.58,44.63,3400.0,37.8574,37.8743,37.8319,37.8743,3400.0
2014-09-17 10:50:00,44.63,44.63,44.57,44.6,6000.0,37.8743,37.8743,37.8234,37.8489,6000.0
2014-09-17 10:55:00,44.59,44.62,44.57,44.62,3200.0,37.8404,37.8658,37.8234,37.8658,3200.0
2014-09-17 11:00:00,44.6,44.65,44.6,44.65,1200.0,37.8489,37.8913,37.8489,37.8913,1200.0
2014-09-17 11:05:00,44.65,44.65,44.6,44.62,2000.0,37.8913,37.8913,37.8489,37.8658,2000.0
2014-09-17 11:10:00,44.6,44.63,44.6,44.63,2000.0,37.8489,37.8743,37.8489,37.8743,2000.0
2014-09-17 11:15:00,44.62,44.62,44.61,44.61,800.0,37.8658,37.8658,37.8574,37.8574,800.0
2014-09-17 11:20:00,44.62,44.62,44.6,44.6,1800.0,37.8658,37.8658,37.8489,37.8489,1800.0
2014-09-17 11:25:00,44.61,44.64,44.61,44.64,13600.0,37.8574,37.8828,37.8574,37.8828,13600.0
2014-09-17 11:30:00,44.66,44.66,44.62,44.63,2800.0,37.8998,37.8998,37.8658,37.8743,2800.0
2014-09-17 11:35:00,44.64,44.67,44.64,44.67,16800.0,37.8828,37.9083,37.8828,37.9083,16800.0
2014-09-17 11:40:00,44.67,44.67,44.67,44.67,400.0,37.9083,37.9083,37.9083,37.9083,400.0
2014-09-17 11:45:00,44.66,44.67,44.66,44.67,1200.0,37.8998,37.9083,37.8998,37.9083,1200.0
2014-09-17 11:50:00,44.67,44.7,44.66,44.7,18200.0,37.9083,37.9337,37.8998,37.9337,18200.0
2014-09-17 11:55:00,44.69,44.69,44.66,44.68,1400.0,37.9252,37.9252,37.8998,37.9168,1400.0
2014-09-17 12:00:00,44.68,44.69,44.68,44.69,800.0,37.9168,37.9252,37.9168,37.9252,800.0
2014-09-17 12:05:00,44.68,44.69,44.67,44.67,7200.0,37.9168,37.9252,37.9083,37.9083,7200.0
2014-09-17 12:10:00,44.66,44.68,44.66,44.68,3400.0,37.8998,37.9168,37.8998,37.9168,3400.0
2014-09-17 12:15:00,44.68,44.69,44.68,44.69,63400.0,37.9168,37.9252,37.9168,37.9252,63400.0
2014-09-17 12:20:00,44.69,44.69,44.64,44.64,22000.0,37.9252,37.9252,37.8828,37.8828,22000.0
2014-09-17 12:25:00,44.64,44.64,44.63,44.63,9600.0,37.8828,37.8828,37.8743,37.8743,9600.0
2014-09-17 12:30:00,44.62,44.63,44.61,44.63,1800.0,37.8658,37.8743,37.8574,37.8743,1800.0
2014-09-17 12:35:00,44.63,44.65,44.63,44.65,2200.0,37.8743,37.8913,37.8743,37.8913,2200.0
2014-09-17 12:40:00,44.66,44.67,44.66,44.67,800.0,37.8998,37.9083,37.8998,37.9083,800.0
2014-09-17 12:45:00,44.67,44.67,44.65,44.65,1600.0,37.9083,37.9083,37.8913,37.8913,1600.0
2014-09-17 12:50:00,44.66,44.67,44.66,44.67,1600.0,37.8998,37.9083,37.8998,37.9083,1600.0
2014-09-17 12:55:00,44.67,44.67,44.65,44.65,1000.0,37.9083,37.9083,37.8913,37.8913,1000.0
2014-09-17 13:00:00,44.66,44.67,44.65,44.66,1400.0,37.8998,37.9083,37.8913,37.8998,1400.0
2014-09-17 13:05:00,44.65,44.65,44.63,44.64,800.0,37.8913,37.8913,37.8743,37.8828,800.0
2014-09-17 13:10:00,44.65,44.65,44.64,44.65,2400.0,37.8913,37.8913,37.8828,37.8913,2400.0
2014-09-17 13:15:00,44.63,44.63,44.62,44.62,1400.0,37.8743,37.8743,37.8658,37.8658,1400.0
2014-09-17 13:20:00,44.62,44.62,44.58,44.59,1600.0,37.8658,37.8658,37.8319,37.8404,1600.0
2014-09-17 13:25:00,44.58,44.59,44.56,44.57,7400.0,37.8319,37.8404,37.8149,37.8234,7400.0
2014-09-17 13:30:00,44.56,44.58,44.55,44.56,6400.0,37.8149,37.8319,37.8064,37.8149,6400.0
2014-09-17 13:35:00,44.56,44.57,44.54,44.56,4200.0,37.8149,37.8234,37.798,37.8149,4200.0
2014-09-17 13:40:00,44.56,44.6,44.56,44.59,17800.0,37.8149,37.8489,37.8149,37.8404,17800.0
2014-09-17 13:45:00,44.59,44.59,44.58,44.58,5400.0,37.8404,37.8404,37.8319,37.8319,5400.0
2014-09-17 13:50:00,44.58,44.61,44.57,44.59,9600.0,37.8319,37.8574,37.8234,37.8404,9600.0
2014-09-17 13:55:00,44.6,44.6,44.58,44.6,76000.0,37.8489,37.8489,37.8319,37.8489,76000.0
2014-09-17 14:00:00,44.62,44.68,44.43,44.45,21400.0,37.8658,37.9168,37.7046,37.7216,21400.0
2014-09-17 14:05:00,44.43,44.59,44.42,44.59,52400.0,37.7046,37.8404,37.6961,37.8404,52400.0
2014-09-17 14:10:00,44.6,44.71,44.6,44.71,12600.0,37.8489,37.9422,37.8489,37.9422,12600.0
2014-09-17 14:15:00,44.72,44.74,44.68,44.71,10200.0,37.9507,37.9677,37.9168,37.9422,10200.0
2014-09-17 14:20:00,44.72,44.75,44.7,44.75,8600.0,37.9507,37.9762,37.9337,37.9762,8600.0
2014-09-17 14:25:00,44.74,44.77,44.72,44.76,12600.0,37.9677,37.9931,37.9507,37.9847,12600.0
2014-09-17 14:30:00,44.76,44.77,44.71,44.71,20000.0,37.9847,37.9931,37.9422,37.9422,20000.0
2014-09-17 14:35:00,44.7,44.71,44.66,44.67,8400.0,37.9337,37.9422,37.8998,37.9083,8400.0
2014-09-17 14:40:00,44.67,44.71,44.61,44.62,47800.0,37.9083,37.9422,37.8574,37.8658,47800.0
2014-09-17 14:45:00,44.61,44.66,44.58,44.66,19400.0,37.8574,37.8998,37.8319,37.8998,19400.0
2014-09-17 14:50:00,44.66,44.69,44.63,44.68,16200.0,37.8998,37.9252,37.8743,37.9168,16200.0
2014-09-17 14:55:00,44.69,44.7,44.66,44.69,13400.0,37.9252,37.9337,37.8998,37.9252,13400.0
2014-09-17 15:00:00,44.7,44.74,44.69,44.74,8800.0,37.9337,37.9677,37.9252,37.9677,8800.0
2014-09-17 15:05:00,44.74,44.78,44.74,44.77,8200.0,37.9677,38.0016,37.9677,37.9931,8200.0
2014-09-17 15:10:00,44.77,44.77,44.74,44.74,53000.0,37.9931,37.9931,37.9677,37.9677,53000.0
2014-09-17 15:15:00,44.74,44.77,44.74,44.74,36400.0,37.9677,37.9931,37.9677,37.9677,36400.0
2014-09-17 15:20:00,44.73,44.74,44.62,44.63,78000.0,37.9592,37.9677,37.8658,37.8743,78000.0
2014-09-17 15:25:00,44.63,44.67,44.62,44.67,56600.0,37.8743,37.9083,37.8658,37.9083,56600.0
2014-09-17 15:30:00,44.68,44.68,44.62,44.62,81000.0,37.9168,37.9168,37.8658,37.8658,81000.0
2014-09-17 15:35:00,44.62,44.63,44.56,44.57,66000.0,37.8658,37.8743,37.8149,37.8234,66000.0
2014-09-17 15:40:00,44.57,44.6,44.56,44.6,76400.0,37.8234,37.8489,37.8149,37.8489,76400.0
2014-09-17 15:45:00,44.6,44.6,44.56,44.56,148200.0,37.8489,37.8489,37.8149,37.8149,148200.0
2014-09-17 15:50:00,44.56,44.59,44.56,44.58,160400.0,37.8149,37.8404,37.8149,37.8319,160400.0
2014-09-17 15:55:00,44.58,44.6,44.58,44.6,238000.0,37.8319,37.8489,37.8319,37.8489,238000.0
2014-09-18 09:30:00,44.99,44.99,44.58,44.58,13200.0,38.1798,38.1798,37.8319,37.8319,13200.0
2014-09-18 09:35:00,44.58,44.61,44.52,44.57,20600.0,37.8319,37.8574,37.781,37.8234,20600.0
2014-09-18 09:40:00,44.57,44.73,44.54,44.7,51200.0,37.8234,37.9592,37.798,37.9337,51200.0
2014-09-18 09:45:00,44.72,44.76,44.71,44.72,6600.0,37.9507,37.9847,37.9422,37.9507,6600.0
2014-09-18 09:50:00,44.72,44.72,44.68,44.72,29000.0,37.9507,37.9507,37.9168,37.9507,29000.0
2014-09-18 09:55:00,44.73,44.75,44.63,44.64,39600.0,37.9592,37.9762,37.8743,37.8828,39600.0
2014-09-18 10:00:00,44.66,44.75,44.66,44.75,37200.0,37.8998,37.9762,37.8998,37.9762,37200.0
2014-09-18 10:05:00,44.73,44.74,44.71,44.74,24600.0,37.9592,37.9677,37.9422,37.9677,24600.0
2014-09-18 10:10:00,44.74,44.76,44.68,44.69,17000.0,37.9677,37.9847,37.9168,37.9252,17000.0
2014-09-18 10:15:00,44.7,44.7,44.66,44.67,10600.0,37.9337,37.9337,37.8998,37.9083,10600.0
2014-09-18 10:20:00,44.66,44.7,44.66,44.66,11200.0,37.8998,37.9337,37.8998,37.8998,11200.0
2014-09-18 10:25:00,44.67,44.68,44.62,44.65,11600.0,37.9083,37.9168,37.8658,37.8913,11600.0
2014-09-18 10:30:00,44.62,44.7,44.62,44.7,42000.0,37.8658,37.9337,37.8658,37.9337,42000.0
2014-09-18 10:35:00,44.73,44.74,44.7,44.73,44800.0,37.9592,37.9677,37.9337,37.9592,44800.0
2014-09-18 10:40:00,44.74,44.74,44.69,44.71,11800.0,37.9677,37.9677,37.9252,37.9422,11800.0
2014-09-18 10:45:00,44.71,44.76,44.71,44.74,51600.0,37.9422,37.9847,37.9422,37.9677,51600.0
2014-09-18 10:50:00,44.74,44.76,44.72,44.72,5200.0,37.9677,37.9847,37.9507,37.9507,5200.0
2014-09-18 10:55:00,44.72,44.75,44.67,44.67,10200.0,37.9507,37.9762,37.9083,37.9083,10200.0
2014-09-18 11:00:00,44.67,44.68,44.67,44.68,2600.0,37.9083,37.9168,37.9083,37.9168,2600.0
2014-09-18 11:05:00,44.69,44.71,44.66,44.71,17800.0,37.9252,37.9422,37.8998,37.9422,17800.0
2014-09-18 11:10:00,44.71,44.72,44.69,44.72,3600.0,37.9422,37.9507,37.9252,37.9507,3600.0
2014-09-18 11:15:00,44.72,44.73,44.7,44.7,7600.0,37.9507,37.9592,37.9337,37.9337,7600.0
2014-09-18 11:20:00,44.7,44.72,44.69,44.72,20400.0,37.9337,37.9507,37.9252,37.9507,20400.0
2014-09-18 11:25:00,44.7,44.71,44.68,44.68,8000.0,37.9337,37.9422,37.9168,37.9168,8000.0
2014-09-18 11:30:00,44.67,44.69,44.66,44.68,6000.0,37.9083,37.9252,37.8998,37.9168,6000.0
2014-09-18 11:35:00,44.68,44.69,44.67,44.69,9800.0,37.9168,37.9252,37.9083,37.9252,9800.0
2014-09-18 11:40:00,44.68,44.68,44.67,44.68,6400.0,37.9168,37.9168,37.9083,37.9168,6400.0
2014-09-18 11:45:00,44.66,44.67,44.65,44.65,10600.0,37.8998,37.9083,37.8913,37.8913,10600.0
2014-09-18 11:50:00,44.61,44.61,44.6,44.6,600.0,37.8574,37.8574,37.8489,37.8489,600.0
2014-09-18 11:55:00,44.6,44.63,44.59,44.63,4800.0,37.8489,37.8743,37.8404,37.8743,4800.0
2014-09-18 12:00:00,44.6,44.61,44.6,44.61,19000.0,37.8489,37.8574,37.8489,37.8574,19000.0
2014-09-18 12:05:00,44.61,44.62,44.59,44.59,4600.0,37.8574,37.8658,37.8404,37.8404,4600.0
2014-09-18 12:10:00,44.59,44.6,44.57,44.57,1000.0,37.8404,37.8489,37.8234,37.8234,1000.0
2014-09-18 12:15:00,44.59,44.6,44.58,44.58,4200.0,37.8404,37.8489,37.8319,37.8319,4200.0
2014-09-18 12:20:00,44.58,44.59,44.58,44.59,1000.0,37.8319,37.8404,37.8319,37.8404,1000.0
2014-09-18 12:25:00,44.6,44.6,44.6,44.6,600.0,37.8489,37.8489,37.8489,37.8489,600.0
2014-09-18 12:30:00,44.59,44.6,44.58,44.59,1400.0,37.8404,37.8489,37.8319,37.8404,1400.0
2014-09-18 12:35:00,44.6,44.62,44.6,44.62,3000.0,37.8489,37.8658,37.8489,37.8658,3000.0
2014-09-18 12:40:00,44.6,44.6,44.59,44.59,1800.0,37.8489,37.8489,37.8404,37.8404,1800.0
2014-09-18 12:45:00,44.59,44.59,44.59,44.59,0.0,37.8404,37.8404,37.8404,37.8404,0.0
2014-09-18 12:50:00,44.6,44.6,44.56,44.58,10200.0,37.8489,37.8489,37.8149,37.8319,10200.0
2014-09-18 12:55:00,44.58,44.6,44.58,44.58,3400.0,37.8319,37.8489,37.8319,37.8319,3400.0
2014-09-18 13:00:00,44.57,44.59,44.57,44.59,1000.0,37.8234,37.8404,37.8234,37.8404,1000.0
2014-09-18 13:05:00,44.58,44.59,44.58,44.58,4000.0,37.8319,37.8404,37.8319,37.8319,4000.0
2014-09-18 13:10:00,44.59,44.6,44.58,44.58,2200.0,37.8404,37.8489,37.8319,37.8319,2200.0
2014-09-18 13:15:00,44.58,44.58,44.58,44.58,2400.0,37.8319,37.8319,37.8319,37.8319,2400.0
2014-09-18 13:20:00,44.57,44.58,44.56,44.56,1800.0,37.8234,37.8319,37.8149,37.8149,1800.0
2014-09-18 13:25:00,44.56,44.58,44.56,44.58,2200.0,37.8149,37.8319,37.8149,37.8319,2200.0
2014-09-18 13:30:00,44.58,44.59,44.58,44.59,3000.0,37.8319,37.8404,37.8319,37.8404,3000.0
2014-09-18 13:35:00,44.59,44.59,44.58,44.59,4000.0,37.8404,37.8404,37.8319,37.8404,4000.0
2014-09-18 13:40:00,44.59,44.59,44.58,44.59,2200.0,37.8404,37.8404,37.8319,37.8404,2200.0
2014-09-18 13:45:00,44.59,44.6,44.59,44.59,5600.0,37.8404,37.8489,37.8404,37.8404,5600.0
2014-09-18 13:50:00,44.6,44.6,44.58,44.59,1600.0,37.8489,37.8489,37.8319,37.8404,1600.0
2014-09-18 13:55:00,44.58,44.59,44.57,44.59,1800.0,37.8319,37.8404,37.8234,37.8404,1800.0
2014-09-18 14:00:00,44.59,44.6,44.58,44.58,7800.0,37.8404,37.8489,37.8319,37.8319,7800.0
2014-09-18 14:05:00,44.59,44.61,44.59,44.61,3600.0,37.8404,37.8574,37.8404,37.8574,3600.0
2014-09-18 14:10:00,44.61,44.63,44.61,44.61,3200.0,37.8574,37.8743,37.8574,37.8574,3200.0
2014-09-18 14:15:00,44.6,44.61,44.59,44.6,5600.0,37.8489,37.8574,37.8404,37.8489,5600.0
2014-09-18 14:20:00,44.59,44.59,44.56,44.57,24400.0,37.8404,37.8404,37.8149,37.8234,24400.0
2014-09-18 14:25:00,44.57,44.57,44.55,44.56,14000.0,37.8234,37.8234,37.8064,37.8149,14000.0
2014-09-18 14:30:00,44.56,44.57,44.55,44.56,6200.0,37.8149,37.8234,37.8064,37.8149,6200.0
2014-09-18 14:35:00,44.56,44.56,44.54,44.55,4000.0,37.8149,37.8149,37.798,37.8064,4000.0
2014-09-18 14:40:00,44.55,44.57,44.55,44.56,12600.0,37.8064,37.8234,37.8064,37.8149,12600.0
2014-09-18 14:45:00,44.56,44.57,44.54,44.55,6600.0,37.8149,37.8234,37.798,37.8064,6600.0
2014-09-18 14:50:00,44.55,44.6,44.55,44.6,15400.0,37.8064,37.8489,37.8064,37.8489,15400.0
2014-09-18 14:55:00,44.6,44.62,44.6,44.61,8400.0,37.8489,37.8658,37.8489,37.8574,8400.0
2014-09-18 15:00:00,44.61,44.61,44.6,44.6,14000.0,37.8574,37.8574,37.8489,37.8489,14000.0
2014-09-18 15:05:00,44.6,44.6,44.59,44.59,17000.0,37.8489,37.8489,37.8404,37.8404,17000.0
2014-09-18 15:10:00,44.6,44.61,44.6,44.6,10200.0,37.8489,37.8574,37.8489,37.8489,10200.0
2014-09-18 15:15:00,44.61,44.63,44.61,44.63,21800.0,37.8574,37.8743,37.8574,37.8743,21800.0
2014-09-18 15:20:00,44.63,44.64,44.62,44.62,14800.0,37.8743,37.8828,37.8658,37.8658,14800.0
2014-09-18 15:25:00,44.62,44.64,44.62,44.64,59200.0,37.8658,37.8828,37.8658,37.8828,59200.0
2014-09-18 15:30:00,44.63,44.64,44.63,44.63,23400.0,37.8743,37.8828,37.8743,37.8743,23400.0
2014-09-18 15:35:00,44.63,44.66,44.63,44.66,12800.0,37.8743,37.8998,37.8743,37.8998,12800.0
2014-09-18 15:40:00,44.67,44.67,44.63,44.63,32800.0,37.9083,37.9083,37.8743,37.8743,32800.0
2014-09-18 15:45:00,44.63,44.67,44.63,44.67,36000.0,37.8743,37.9083,37.8743,37.9083,36000.0
2014-09-18 15:50:00,44.66,44.67,44.65,44.66,57200.0,37.8998,37.9083,37.8913,37.8998,57200.0
2014-09-18 15:55:00,44.67,44.68,44.66,44.68,136000.0,37.9083,37.9168,37.8998,37.9168,136000.0
2014-09-19 09:30:00,44.67,44.87,44.64,44.64,40600.0,37.9761,38.1462,37.9506,37.9506,40600.0
2014-09-19 09:35:00,44.64,44.67,44.6,44.63,33000.0,37.9506,37.9761,37.9166,37.9421,33000.0
2014-09-19 09:40:00,44.63,44.65,44.6,44.65,24000.0,37.9421,37.9591,37.9166,37.9591,24000.0
2014-09-19 09:45:00,44.66,44.77,44.65,44.73,8400.0,37.9676,38.0612,37.9591,38.0272,8400.0
2014-09-19 09:50:00,44.77,44.77,44.73,44.75,131200.0,38.0612,38.0612,38.0272,38.0442,131200.0
2014-09-19 09:55:00,44.74,44.75,44.72,44.74,13600.0,38.0357,38.0442,38.0187,38.0357,13600.0
2014-09-19 10:00:00,44.76,44.82,44.76,44.77,13000.0,38.0527,38.1037,38.0527,38.0612,13000.0
2014-09-19 10:05:00,44.78,44.78,44.73,44.75,10000.0,38.0697,38.0697,38.0272,38.0442,10000.0
2014-09-19 10:10:00,44.75,44.76,44.71,44.72,26000.0,38.0442,38.0527,38.0102,38.0187,26000.0
2014-09-19 10:15:00,44.72,44.72,44.69,44.7,13000.0,38.0187,38.0187,37.9931,38.0017,13000.0
2014-09-19 10:20:00,44.72,44.72,44.65,44.67,25400.0,38.0187,38.0187,37.9591,37.9761,25400.0
2014-09-19 10:25:00,44.66,44.67,44.6,44.6,8800.0,37.9676,37.9761,37.9166,37.9166,8800.0
2014-09-19 10:30:00,44.6,44.61,44.54,44.55,152200.0,37.9166,37.9251,37.8656,37.8741,152200.0
2014-09-19 10:35:00,44.54,44.54,44.45,44.45,142800.0,37.8656,37.8656,37.7891,37.7891,142800.0
2014-09-19 10:40:00,44.45,44.45,44.4,44.42,140800.0,37.7891,37.7891,37.7466,37.7636,140800.0
2014-09-19 10:45:00,44.42,44.44,44.4,44.44,45000.0,37.7636,37.7806,37.7466,37.7806,45000.0
2014-09-19 10:50:00,44.44,44.47,44.42,44.47,55200.0,37.7806,37.8061,37.7636,37.8061,55200.0
2014-09-19 10:55:00,44.46,44.47,44.43,44.44,16600.0,37.7976,37.8061,37.7721,37.7806,16600.0
2014-09-19 11:00:00,44.44,44.47,44.41,44.47,17200.0,37.7806,37.8061,37.7551,37.8061,17200.0
2014-09-19 11:05:00,44.46,44.51,44.46,44.49,56600.0,37.7976,37.8401,37.7976,37.8231,56600.0
2014-09-19 11:10:00,44.49,44.51,44.48,44.48,8600.0,37.8231,37.8401,37.8146,37.8146,8600.0
2014-09-19 11:15:00,44.49,44.52,44.49,44.5,46200.0,37.8231,37.8486,37.8231,37.8316,46200.0
2014-09-19 11:20:00,44.5,44.52,44.49,44.51,26800.0,37.8316,37.8486,37.8231,37.8401,26800.0
2014-09-19 11:25:00,44.49,44.51,44.47,44.48,11600.0,37.8231,37.8401,37.8061,37.8146,11600.0
2014-09-19 11:30:00,44.45,44.46,44.41,44.42,16000.0,37.7891,37.7976,37.7551,37.7636,16000.0
2014-09-19 11:35:00,44.42,44.42,44.38,44.38,14400.0,37.7636,37.7636,37.7296,37.7296,14400.0
2014-09-19 11:40:00,44.4,44.4,44.36,44.37,28400.0,37.7466,37.7466,37.7126,37.7211,28400.0
2014-09-19 11:45:00,44.36,44.38,44.34,44.34,46800.0,37.7126,37.7296,37.6956,37.6956,46800.0
2014-09-19 11:50:00,44.34,44.35,44.34,44.35,43600.0,37.6956,37.7041,37.6956,37.7041,43600.0
2014-09-19 11:55:00,44.35,44.37,44.33,44.37,22000.0,37.7041,37.7211,37.6871,37.7211,22000.0
2014-09-19 12:00:00,44.37,44.37,44.33,44.35,8400.0,37.7211,37.7211,37.6871,37.7041,8400.0
2014-09-19 12:05:00,44.35,44.35,44.23,44.24,117200.0,37.7041,37.7041,37.6021,37.6106,117200.0
2014-09-19 12:10:00,44.26,44.3,44.24,44.28,64800.0,37.6276,37.6616,37.6106,37.6446,64800.0
2014-09-19 12:15:00,44.27,44.27,44.25,44.27,106000.0,37.6361,37.6361,37.6191,37.6361,106000.0
2014-09-19 12:20:00,44.25,44.27,44.24,44.26,32400.0,37.6191,37.6361,37.6106,37.6276,32400.0
2014-09-19 12:25:00,44.26,44.27,44.24,44.25,57600.0,37.6276,37.6361,37.6106,37.6191,57600.0
2014-09-19 12:30:00,44.26,44.26,44.23,44.24,63800.0,37.6276,37.6276,37.6021,37.6106,63800.0
2014-09-19 12:35:00,44.26,44.29,44.24,44.29,19400.0,37.6276,37.6531,37.6106,37.6531,19400.0
2014-09-19 12:40:00,44.29,44.29,44.26,44.26,11000.0,37.6531,37.6531,37.6276,37.6276,11000.0
2014-09-19 12:45:00,44.27,44.27,44.24,44.24,11600.0,37.6361,37.6361,37.6106,37.6106,11600.0
2014-09-19 12:50:00,44.23,44.23,44.19,44.2,15600.0,37.6021,37.6021,37.5681,37.5766,15600.0
2014-09-19 12:55:00,44.2,44.22,44.2,44.22,5400.0,37.5766,37.5936,37.5766,37.5936,5400.0
2014-09-19 13:00:00,44.23,44.23,44.19,44.2,13600.0,37.6021,37.6021,37.5681,37.5766,13600.0
2014-09-19 13:05:00,44.2,44.21,44.2,44.2,11600.0,37.5766,37.5851,37.5766,37.5766,11600.0
2014-09-19 13:10:00,44.2,44.2,44.17,44.18,10400.0,37.5766,37.5766,37.5511,37.5596,10400.0
2014-09-19 13:15:00,44.18,44.19,44.16,44.18,7800.0,37.5596,37.5681,37.5426,37.5596,7800.0
2014-09-19 13:20:00,44.19,44.22,44.19,44.22,15600.0,37.5681,37.5936,37.5681,37.5936,15600.0
2014-09-19 13:25:00,44.23,44.24,44.23,44.24,13000.0,37.6021,37.6106,37.6021,37.6106,13000.0
2014-09-19 13:30:00,44.24,44.29,44.24,44.29,65600.0,37.6106,37.6531,37.6106,37.6531,65600.0
2014-09-19 13:35:00,44.28,44.29,44.27,44.27,27600.0,37.6446,37.6531,37.6361,37.6361,27600.0
2014-09-19 13:40:00,44.26,44.26,44.23,44.24,29200.0,37.6276,37.6276,37.6021,37.6106,29200.0
2014-09-19 13:45:00,44.24,44.27,44.24,44.27,18000.0,37.6106,37.6361,37.6106,37.6361,18000.0
2014-09-19 13:50:00,44.27,44.3,44.27,44.28,27400.0,37.6361,37.6616,37.6361,37.6446,27400.0
2014-09-19 13:55:00,44.27,44.28,44.24,44.25,30800.0,37.6361,37.6446,37.6106,37.6191,30800.0
2014-09-19 14:00:00,44.26,44.27,44.24,44.25,72800.0,37.6276,37.6361,37.6106,37.6191,72800.0
2014-09-19 14:05:00,44.25,44.28,44.25,44.27,23000.0,37.6191,37.6446,37.6191,37.6361,23000.0
2014-09-19 14:10:00,44.28,44.28,44.27,44.27,14800.0,37.6446,37.6446,37.6361,37.6361,14800.0
2014-09-19 14:15:00,44.27,44.27,44.25,44.27,23400.0,37.6361,37.6361,37.6191,37.6361,23400.0
2014-09-19 14:20:00,44.27,44.32,44.27,44.32,34200.0,37.6361,37.6786,37.6361,37.6786,34200.0
2014-09-19 14:25:00,44.32,44.33,44.32,44.33,17000.0,37.6786,37.6871,37.6786,37.6871,17000.0
2014-09-19 14:30:00,44.33,44.33,44.31,44.31,14000.0,37.6871,37.6871,37.6701,37.6701,14000.0
2014-09-19 14:35:00,44.31,44.37,44.3,44.35,130400.0,37.6701,37.7211,37.6616,37.7041,130400.0
2014-09-19 14:40:00,44.36,44.36,44.35,44.35,18200.0,37.7126,37.7126,37.7041,37.7041,18200.0
2014-09-19 14:45:00,44.35,44.37,44.35,44.36,42600.0,37.7041,37.7211,37.7041,37.7126,42600.0
2014-09-19 14:50:00,44.36,44.37,44.34,44.34,59000.0,37.7126,37.7211,37.6956,37.6956,59000.0
2014-09-19 14:55:00,44.34,44.34,44.31,44.32,37400.0,37.6956,37.6956,37.6701,37.6786,37400.0
2014-09-19 15:00:00,44.31,44.31,44.3,44.31,22600.0,37.6701,37.6701,37.6616,37.6701,22600.0
2014-09-19 15:05:00,44.3,44.3,44.27,44.27,28800.0,37.6616,37.6616,37.6361,37.6361,28800.0
2014-09-19 15:10:00,44.27,44.27,44.27,44.27,33600.0,37.6361,37.6361,37.6361,37.6361,33600.0
2014-09-19 15:15:00,44.27,44.29,44.27,44.27,46200.0,37.6361,37.6531,37.6361,37.6361,46200.0
2014-09-19 15:20:00,44.27,44.28,44.24,44.26,44800.0,37.6361,37.6446,37.6106,37.6276,44800.0
2014-09-19 15:25:00,44.25,44.27,44.24,44.26,53200.0,37.6191,37.6361,37.6106,37.6276,53200.0
2014-09-19 15:30:00,44.27,44.27,44.26,44.27,111400.0,37.6361,37.6361,37.6276,37.6361,111400.0
2014-09-19 15:35:00,44.27,44.28,44.27,44.27,80600.0,37.6361,37.6446,37.6361,37.6361,80600.0
2014-09-19 15:40:00,44.27,44.31,44.27,44.31,192000.0,37.6361,37.6701,37.6361,37.6701,192000.0
2014-09-19 15:45:00,44.31,44.34,44.31,44.34,151200.0,37.6701,37.6956,37.6701,37.6956,151200.0
2014-09-19 15:50:00,44.33,44.33,44.32,44.33,158800.0,37.6871,37.6871,37.6786,37.6871,158800.0
2014-09-19 15:55:00,44.33,44.33,44.27,44.27,327000.0,37.6871,37.6871,37.6361,37.6361,327000.0
2014-09-22 09:30:00,44.02,44.1,43.9,43.92,74600.0,37.4235,37.4916,37.3215,37.3385,74600.0
2014-09-22 09:35:00,43.92,43.94,43.88,43.92,7000.0,37.3385,37.3555,37.3045,37.3385,7000.0
2014-09-22 09:40:00,43.9,43.94,43.87,43.87,8200.0,37.3215,37.3555,37.296,37.296,8200.0
2014-09-22 09:45:00,43.88,43.89,43.88,43.88,1400.0,37.3045,37.313,37.3045,37.3045,1400.0
2014-09-22 09:50:00,43.88,43.95,43.88,43.95,5600.0,37.3045,37.364,37.3045,37.364,5600.0
2014-09-22 09:55:00,43.95,43.97,43.93,43.95,3600.0,37.364,37.381,37.347,37.364,3600.0
2014-09-22 10:00:00,43.95,43.95,43.87,43.88,31200.0,37.364,37.364,37.296,37.3045,31200.0
2014-09-22 10:05:00,43.91,44.01,43.91,44.01,9400.0,37.33,37.415,37.33,37.415,9400.0
2014-09-22 10:10:00,44.02,44.02,43.99,43.99,17200.0,37.4235,37.4235,37.398,37.398,17200.0
2014-09-22 10:15:00,43.97,43.98,43.87,43.89,15000.0,37.381,37.3895,37.296,37.313,15000.0
2014-09-22 10:20:00,43.87,43.9,43.84,43.84,18600.0,37.296,37.3215,37.2705,37.2705,18600.0
2014-09-22 10:25:00,43.84,43.85,43.8,43.82,46000.0,37.2705,37.279,37.2365,37.2535,46000.0
2014-09-22 10:30:00,43.82,43.82,43.77,43.8,25400.0,37.2535,37.2535,37.211,37.2365,25400.0
2014-09-22 10:35:00,43.8,43.8,43.77,43.78,16600.0,37.2365,37.2365,37.211,37.2195,16600.0
2014-09-22 10:40:00,43.77,43.77,43.67,43.68,155400.0,37.211,37.211,37.126,37.1345,155400.0
2014-09-22 10:45:00,43.68,43.68,43.6,43.6,340400.0,37.1345,37.1345,37.0665,37.0665,340400.0
2014-09-22 10:50:00,43.6,43.6,43.57,43.57,139200.0,37.0665,37.0665,37.041,37.041,139200.0
2014-09-22 10:55:00,43.56,43.6,43.55,43.6,38400.0,37.0325,37.0665,37.024,37.0665,38400.0
2014-09-22 11:00:00,43.6,43.63,43.59,43.61,13400.0,37.0665,37.092,37.058,37.075,13400.0
2014-09-22 11:05:00,43.6,43.63,43.6,43.62,8800.0,37.0665,37.092,37.0665,37.0835,8800.0
2014-09-22 11:10:00,43.6,43.62,43.58,43.59,10400.0,37.0665,37.0835,37.0495,37.058,10400.0
2014-09-22 11:15:00,43.58,43.59,43.55,43.58,46000.0,37.0495,37.058,37.024,37.0495,46000.0
2014-09-22 11:20:00,43.58,43.63,43.58,43.63,25600.0,37.0495,37.092,37.0495,37.092,25600.0
2014-09-22 11:25:00,43.63,43.65,43.62,43.64,96200.0,37.092,37.109,37.0835,37.1005,96200.0
2014-09-22 11:30:00,43.63,43.64,43.6,43.62,19800.0,37.092,37.1005,37.0665,37.0835,19800.0
2014-09-22 11:35:00,43.62,43.63,43.6,43.61,15000.0,37.0835,37.092,37.0665,37.075,15000.0
2014-09-22 11:40:00,43.6,43.62,43.59,43.6,12400.0,37.0665,37.0835,37.058,37.0665,12400.0
2014-09-22 11:45:00,43.59,43.6,43.55,43.56,57200.0,37.058,37.0665,37.024,37.0325,57200.0
2014-09-22 11:50:00,43.57,43.57,43.51,43.53,10000.0,37.041,37.041,36.99,37.007,10000.0
2014-09-22 11:55:00,43.52,43.54,43.51,43.52,31800.0,36.9985,37.0155,36.99,36.9985,31800.0
2014-09-22 12:00:00,43.5,43.51,43.47,43.48,12000.0,36.9815,36.99,36.956,36.9645,12000.0
2014-09-22 12:05:00,43.48,43.56,43.48,43.56,32200.0,36.9645,37.0325,36.9645,37.0325,32200.0
2014-09-22 12:10:00,43.56,43.58,43.55,43.57,11000.0,37.0325,37.0495,37.024,37.041,11000.0
2014-09-22 12:15:00,43.57,43.61,43.57,43.61,16800.0,37.041,37.075,37.041,37.075,16800.0
2014-09-22 12:20:00,43.61,43.62,43.6,43.62,8600.0,37.075,37.0835,37.0665,37.0835,8600.0
2014-09-22 12:25:00,43.62,43.63,43.6,43.6,27800.0,37.0835,37.092,37.0665,37.0665,27800.0
2014-09-22 12:30:00,43.61,43.62,43.58,43.6,8200.0,37.075,37.0835,37.0495,37.0665,8200.0
2014-09-22 12:35:00,43.6,43.62,43.59,43.61,16000.0,37.0665,37.0835,37.058,37.075,16000.0
2014-09-22 12:40:00,43.6,43.6,43.59,43.6,17600.0,37.0665,37.0665,37.058,37.0665,17600.0
2014-09-22 12:45:00,43.6,43.6,43.6,43.6,20000.0,37.0665,37.0665,37.0665,37.0665,20000.0
2014-09-22 12:50:00,43.6,43.6,43.6,43.6,11800.0,37.0665,37.0665,37.0665,37.0665,11800.0
2014-09-22 12:55:00,43.6,43.6,43.56,43.59,58800.0,37.0665,37.0665,37.0325,37.058,58800.0
2014-09-22 13:00:00,43.58,43.59,43.57,43.58,16000.0,37.0495,37.058,37.041,37.0495,16000.0
2014-09-22 13:05:00,43.58,43.59,43.57,43.59,23800.0,37.0495,37.058,37.041,37.058,23800.0
2014-09-22 13:10:00,43.58,43.58,43.54,43.58,7000.0,37.0495,37.0495,37.0155,37.0495,7000.0
2014-09-22 13:15:00,43.57,43.59,43.55,43.58,8000.0,37.041,37.058,37.024,37.0495,8000.0
2014-09-22 13:20:00,43.58,43.6,43.58,43.58,23000.0,37.0495,37.0665,37.0495,37.0495,23000.0
2014-09-22 13:25:00,43.57,43.61,43.57,43.6,18600.0,37.041,37.075,37.041,37.0665,18600.0
2014-09-22 13:30:00,43.6,43.61,43.58,43.6,12600.0,37.0665,37.075,37.0495,37.0665,12600.0
2014-09-22 13:35:00,43.59,43.6,43.58,43.6,9600.0,37.058,37.0665,37.0495,37.0665,9600.0
2014-09-22 13:40:00,43.6,43.6,43.59,43.59,11800.0,37.0665,37.0665,37.058,37.058,11800.0
2014-09-22 13:45:00,43.59,43.62,43.59,43.62,14000.0,37.058,37.0835,37.058,37.0835,14000.0
2014-09-22 13:50:00,43.63,43.65,43.62,43.65,19200.0,37.092,37.109,37.0835,37.109,19200.0
2014-09-22 13:55:00,43.63,43.63,43.6,43.61,12600.0,37.092,37.092,37.0665,37.075,12600.0
2014-09-22 14:00:00,43.6,43.6,43.58,43.58,17200.0,37.0665,37.0665,37.0495,37.0495,17200.0
2014-09-22 14:05:00,43.58,43.58,43.56,43.58,17000.0,37.0495,37.0495,37.0325,37.0495,17000.0
2014-09-22 14:10:00,43.59,43.59,43.56,43.58,9800.0,37.058,37.058,37.0325,37.0495,9800.0
2014-09-22 14:15:00,43.58,43.6,43.58,43.59,34200.0,37.0495,37.0665,37.0495,37.058,34200.0
2014-09-22 14:20:00,43.6,43.6,43.57,43.57,12000.0,37.0665,37.0665,37.041,37.041,12000.0
2014-09-22 14:25:00,43.56,43.57,43.52,43.52,19200.0,37.0325,37.041,36.9985,36.9985,19200.0
2014-09-22 14:30:00,43.54,43.55,43.54,43.55,9400.0,37.0155,37.024,37.0155,37.024,9400.0
2014-09-22 14:35:00,43.55,43.56,43.54,43.55,16200.0,37.024,37.0325,37.0155,37.024,16200.0
2014-09-22 14:40:00,43.56,43.56,43.53,43.55,17400.0,37.0325,37.0325,37.007,37.024,17400.0
2014-09-22 14:45:00,43.55,43.57,43.55,43.56,52200.0,37.024,37.041,37.024,37.0325,52200.0
2014-09-22 14:50:00,43.56,43.57,43.55,43.56,11400.0,37.0325,37.041,37.024,37.0325,11400.0
2014-09-22 14:55:00,43.55,43.57,43.55,43.56,8200.0,37.024,37.041,37.024,37.0325,8200.0
2014-09-22 15:00:00,43.56,43.6,43.56,43.59,12000.0,37.0325,37.0665,37.0325,37.058,12000.0
2014-09-22 15:05:00,43.58,43.59,43.57,43.59,8200.0,37.0495,37.058,37.041,37.058,8200.0
2014-09-22 15:10:00,43.59,43.59,43.56,43.57,10800.0,37.058,37.058,37.0325,37.041,10800.0
2014-09-22 15:15:00,43.57,43.57,43.54,43.56,15400.0,37.041,37.041,37.0155,37.0325,15400.0
2014-09-22 15:20:00,43.57,43.57,43.56,43.56,16000.0,37.041,37.041,37.0325,37.0325,16000.0
2014-09-22 15:25:00,43.56,43.59,43.56,43.58,44200.0,37.0325,37.058,37.0325,37.0495,44200.0
2014-09-22 15:30:00,43.59,43.59,43.57,43.58,22400.0,37.058,37.058,37.041,37.0495,22400.0
2014-09-22 15:35:00,43.57,43.58,43.57,43.58,30200.0,37.041,37.0495,37.041,37.0495,30200.0
2014-09-22 15:40:00,43.58,43.6,43.57,43.59,69600.0,37.0495,37.0665,37.041,37.058,69600.0
2014-09-22 15:45:00,43.59,43.59,43.55,43.55,305800.0,37.058,37.058,37.024,37.024,305800.0
2014-09-22 15:50:00,43.55,43.56,43.54,43.55,107000.0,37.024,37.0325,37.0155,37.024,107000.0
2014-09-22 15:55:00,43.55,43.56,43.54,43.55,80600.0,37.024,37.0325,37.0155,37.024,80600.0
2014-09-23 09:30:00,43.4,43.4,43.24,43.38,47200.0,36.8965,36.8965,36.7604,36.8795,47200.0
2014-09-23 09:35:00,43.37,43.45,43.35,43.44,123800.0,36.871,36.939,36.8539,36.9305,123800.0
2014-09-23 09:40:00,43.44,43.52,43.43,43.44,69400.0,36.9305,36.9985,36.922,36.9305,69400.0
2014-09-23 09:45:00,43.44,43.51,43.44,43.48,37800.0,36.9305,36.99,36.9305,36.9645,37800.0
2014-09-23 09:50:00,43.5,43.52,43.46,43.46,15400.0,36.9815,36.9985,36.9475,36.9475,15400.0
2014-09-23 09:55:00,43.47,43.48,43.43,43.44,30200.0,36.956,36.9645,36.922,36.9305,30200.0
2014-09-23 10:00:00,43.44,43.51,43.44,43.46,19400.0,36.9305,36.99,36.9305,36.9475,19400.0
2014-09-23 10:05:00,43.45,43.46,43.41,43.42,6000.0,36.939,36.9475,36.905,36.9135,6000.0
2014-09-23 10:10:00,43.45,43.45,43.37,43.39,37200.0,36.939,36.939,36.871,36.888,37200.0
2014-09-23 10:15:00,43.4,43.47,43.4,43.44,32200.0,36.8965,36.956,36.8965,36.9305,32200.0
2014-09-23 10:20:00,43.44,43.48,43.44,43.47,39200.0,36.9305,36.9645,36.9305,36.956,39200.0
2014-09-23 10:25:00,43.47,43.47,43.39,43.39,140000.0,36.956,36.956,36.888,36.888,140000.0
2014-09-23 10:30:00,43.38,43.38,43.34,43.34,24200.0,36.8795,36.8795,36.8454,36.8454,24200.0
2014-09-23 10:35:00,43.33,43.38,43.33,43.34,31200.0,36.8369,36.8795,36.8369,36.8454,31200.0
2014-09-23 10:40:00,43.35,43.37,43.34,43.37,13800.0,36.8539,36.871,36.8454,36.871,13800.0
2014-09-23 10:45:00,43.36,43.38,43.33,43.37,17800.0,36.8625,36.8795,36.8369,36.871,17800.0
2014-09-23 10:50:00,43.37,43.43,43.37,43.39,14800.0,36.871,36.922,36.871,36.888,14800.0
2014-09-23 10:55:00,43.38,43.38,43.35,43.38,20400.0,36.8795,36.8795,36.8539,36.8795,20400.0
2014-09-23 11:00:00,43.38,43.45,43.38,43.42,23400.0,36.8795,36.939,36.8795,36.9135,23400.0
2014-09-23 11:05:00,43.41,43.41,43.37,43.38,33200.0,36.905,36.905,36.871,36.8795,33200.0
2014-09-23 11:10:00,43.4,43.4,43.31,43.33,62200.0,36.8965,36.8965,36.8199,36.8369,62200.0
2014-09-23 11:15:00,43.33,43.36,43.32,43.35,30800.0,36.8369,36.8625,36.8284,36.8539,30800.0
2014-09-23 11:20:00,43.35,43.41,43.35,43.39,32000.0,36.8539,36.905,36.8539,36.888,32000.0
2014-09-23 11:25:00,43.38,43.38,43.34,43.35,110200.0,36.8795,36.8795,36.8454,36.8539,110200.0
2014-09-23 11:30:00,43.35,43.4,43.35,43.4,13000.0,36.8539,36.8965,36.8539,36.8965,13000.0
2014-09-23 11:35:00,43.41,43.46,43.4,43.45,24800.0,36.905,36.9475,36.8965,36.939,24800.0
2014-09-23 11:40:00,43.45,43.47,43.44,43.46,9400.0,36.939,36.956,36.9305,36.9475,9400.0
2014-09-23 11:45:00,43.46,43.49,43.46,43.47,8600.0,36.9475,36.973,36.9475,36.956,8600.0
2014-09-23 11:50:00,43.46,43.47,43.46,43.47,15800.0,36.9475,36.956,36.9475,36.956,15800.0
2014-09-23 11:55:00,43.46,43.46,43.42,43.43,21400.0,36.9475,36.9475,36.9135,36.922,21400.0
2014-09-23 12:00:00,43.43,43.44,43.41,43.41,14800.0,36.922,36.9305,36.905,36.905,14800.0
2014-09-23 12:05:00,43.43,43.45,43.4,43.42,53400.0,36.922,36.939,36.8965,36.9135,53400.0
2014-09-23 12:10:00,43.42,43.43,43.41,43.42,28800.0,36.9135,36.922,36.905,36.9135,28800.0
2014-09-23 12:15:00,43.42,43.44,43.41,43.43,59600.0,36.9135,36.9305,36.905,36.922,59600.0
2014-09-23 12:20:00,43.42,43.42,43.37,43.38,21600.0,36.9135,36.9135,36.871,36.8795,21600.0
2014-09-23 12:25:00,43.39,43.4,43.38,43.4,6400.0,36.888,36.8965,36.8795,36.8965,6400.0
2014-09-23 12:30:00,43.4,43.4,43.38,43.39,3800.0,36.8965,36.8965,36.8795,36.888,3800.0
2014-09-23 12:35:00,43.4,43.4,43.39,43.39,3200.0,36.8965,36.8965,36.888,36.888,3200.0
2014-09-23 12:40:00,43.4,43.42,43.4,43.41,4800.0,36.8965,36.9135,36.8965,36.905,4800.0
2014-09-23 12:45:00,43.39,43.39,43.37,43.37,4400.0,36.888,36.888,36.871,36.871,4400.0
2014-09-23 12:50:00,43.35,43.35,43.33,43.34,11600.0,36.8539,36.8539,36.8369,36.8454,11600.0
2014-09-23 12:55:00,43.34,43.34,43.31,43.31,16600.0,36.8454,36.8454,36.8199,36.8199,16600.0
2014-09-23 13:00:00,43.3,43.32,43.29,43.31,30200.0,36.8114,36.8284,36.8029,36.8199,30200.0
2014-09-23 13:05:00,43.31,43.31,43.25,43.25,46200.0,36.8199,36.8199,36.7689,36.7689,46200.0
2014-09-23 13:10:00,43.24,43.26,43.23,43.25,21200.0,36.7604,36.7774,36.7519,36.7689,21200.0
2014-09-23 13:15:00,43.24,43.25,43.22,43.25,28000.0,36.7604,36.7689,36.7434,36.7689,28000.0
2014-09-23 13:20:00,43.25,43.29,43.25,43.29,115400.0,36.7689,36.8029,36.7689,36.8029,115400.0
2014-09-23 13:25:00,43.29,43.29,43.27,43.29,19600.0,36.8029,36.8029,36.7859,36.8029,19600.0
2014-09-23 13:30:00,43.29,43.33,43.27,43.32,21000.0,36.8029,36.8369,36.7859,36.8284,21000.0
2014-09-23 13:35:00,43.31,43.31,43.28,43.3,5800.0,36.8199,36.8199,36.7944,36.8114,5800.0
2014-09-23 13:40:00,43.29,43.29,43.27,43.27,11800.0,36.8029,36.8029,36.7859,36.7859,11800.0
2014-09-23 13:45:00,43.27,43.27,43.23,43.24,43400.0,36.7859,36.7859,36.7519,36.7604,43400.0
2014-09-23 13:50:00,43.24,43.25,43.23,43.23,12600.0,36.7604,36.7689,36.7519,36.7519,12600.0
2014-09-23 13:55:00,43.22,43.22,43.16,43.17,20000.0,36.7434,36.7434,36.6924,36.7009,20000.0
2014-09-23 14:00:00,43.17,43.21,43.16,43.2,32200.0,36.7009,36.7349,36.6924,36.7264,32200.0
2014-09-23 14:05:00,43.21,43.21,43.17,43.18,30600.0,36.7349,36.7349,36.7009,36.7094,30600.0
2014-09-23 14:10:00,43.17,43.21,43.17,43.18,11200.0,36.7009,36.7349,36.7009,36.7094,11200.0
2014-09-23 14:15:00,43.18,43.2,43.17,43.19,28400.0,36.7094,36.7264,36.7009,36.7179,28400.0
2014-09-23 14:20:00,43.18,43.21,43.13,43.15,70600.0,36.7094,36.7349,36.6669,36.6839,70600.0
2014-09-23 14:25:00,43.15,43.2,43.15,43.19,42400.0,36.6839,36.7264,36.6839,36.7179,42400.0
2014-09-23 14:30:00,43.19,43.21,43.19,43.19,16600.0,36.7179,36.7349,36.7179,36.7179,16600.0
2014-09-23 14:35:00,43.19,43.21,43.17,43.18,27600.0,36.7179,36.7349,36.7009,36.7094,27600.0
2014-09-23 14:40:00,43.17,43.17,43.12,43.12,56800.0,36.7009,36.7009,36.6584,36.6584,56800.0
2014-09-23 14:45:00,43.13,43.13,43.12,43.12,14400.0,36.6669,36.6669,36.6584,36.6584,14400.0
2014-09-23 14:50:00,43.11,43.15,43.11,43.13,29200.0,36.6499,36.6839,36.6499,36.6669,29200.0
2014-09-23 14:55:00,43.13,43.19,43.13,43.17,24600.0,36.6669,36.7179,36.6669,36.7009,24600.0
2014-09-23 15:00:00,43.18,43.2,43.17,43.17,23200.0,36.7094,36.7264,36.7009,36.7009,23200.0
2014-09-23 15:05:00,43.17,43.17,43.15,43.16,25600.0,36.7009,36.7009,36.6839,36.6924,25600.0
2014-09-23 15:10:00,43.16,43.18,43.16,43.18,9000.0,36.6924,36.7094,36.6924,36.7094,9000.0
2014-09-23 15:15:00,43.18,43.19,43.17,43.17,28400.0,36.7094,36.7179,36.7009,36.7009,28400.0
2014-09-23 15:20:00,43.17,43.18,43.15,43.18,24800.0,36.7009,36.7094,36.6839,36.7094,24800.0
2014-09-23 15:25:00,43.17,43.22,43.17,43.21,52800.0,36.7009,36.7434,36.7009,36.7349,52800.0
2014-09-23 15:30:00,43.22,43.24,43.2,43.23,34200.0,36.7434,36.7604,36.7264,36.7519,34200.0
2014-09-23 15:35:00,43.24,43.26,43.23,43.26,58400.0,36.7604,36.7774,36.7519,36.7774,58400.0
2014-09-23 15:40:00,43.26,43.26,43.22,43.23,59200.0,36.7774,36.7774,36.7434,36.7519,59200.0
2014-09-23 15:45:00,43.22,43.22,43.19,43.2,48800.0,36.7434,36.7434,36.7179,36.7264,48800.0
2014-09-23 15:50:00,43.2,43.2,43.12,43.15,122600.0,36.7264,36.7264,36.6584,36.6839,122600.0
2014-09-23 15:55:00,43.15,43.15,43.1,43.1,166800.0,36.6839,36.6839,36.6414,36.6414,166800.0
2014-09-24 09:30:00,43.09,43.28,43.09,43.24,28000.0,36.6329,36.7944,36.6329,36.7604,28000.0
2014-09-24 09:35:00,43.24,43.32,43.23,43.31,20200.0,36.7604,36.8284,36.7519,36.8199,20200.0
2014-09-24 09:40:00,43.3,43.3,43.18,43.19,13400.0,36.8114,36.8114,36.7094,36.7179,13400.0
2014-09-24 09:45:00,43.16,43.17,43.1,43.17,14800.0,36.6924,36.7009,36.6414,36.7009,14800.0
2014-09-24 09:50:00,43.16,43.21,43.15,43.21,348200.0,36.6924,36.7349,36.6839,36.7349,348200.0
2014-09-24 09:55:00,43.21,43.21,43.14,43.19,29800.0,36.7349,36.7349,36.6754,36.7179,29800.0
2014-09-24 10:00:00,43.18,43.26,43.16,43.23,33000.0,36.7094,36.7774,36.6924,36.7519,33000.0
2014-09-24 10:05:00,43.24,43.24,43.15,43.19,26600.0,36.7604,36.7604,36.6839,36.7179,26600.0
2014-09-24 10:10:00,43.13,43.15,43.1,43.15,9000.0,36.6669,36.6839,36.6414,36.6839,9000.0
2014-09-24 10:15:00,43.16,43.17,43.12,43.12,21600.0,36.6924,36.7009,36.6584,36.6584,21600.0
2014-09-24 10:20:00,43.11,43.16,43.07,43.11,110600.0,36.6499,36.6924,36.6159,36.6499,110600.0
2014-09-24 10:25:00,43.1,43.15,43.1,43.15,17000.0,36.6414,36.6839,36.6414,36.6839,17000.0
2014-09-24 10:30:00,43.15,43.17,43.13,43.16,19600.0,36.6839,36.7009,36.6669,36.6924,19600.0
2014-09-24 10:35:00,43.17,43.2,43.13,43.2,10400.0,36.7009,36.7264,36.6669,36.7264,10400.0
2014-09-24 10:40:00,43.2,43.22,43.2,43.21,5600.0,36.7264,36.7434,36.7264,36.7349,5600.0
2014-09-24 10:45:00,43.2,43.22,43.2,43.2,20000.0,36.7264,36.7434,36.7264,36.7264,20000.0
2014-09-24 10:50:00,43.2,43.22,43.17,43.17,12400.0,36.7264,36.7434,36.7009,36.7009,12400.0
2014-09-24 10:55:00,43.18,43.18,43.15,43.18,10600.0,36.7094,36.7094,36.6839,36.7094,10600.0
2014-09-24 11:00:00,43.19,43.24,43.18,43.24,11000.0,36.7179,36.7604,36.7094,36.7604,11000.0
2014-09-24 11:05:00,43.24,43.27,43.22,43.27,7800.0,36.7604,36.7859,36.7434,36.7859,7800.0
2014-09-24 11:10:00,43.28,43.3,43.26,43.3,18800.0,36.7944,36.8114,36.7774,36.8114,18800.0
2014-09-24 11:15:00,43.3,43.31,43.28,43.29,6200.0,36.8114,36.8199,36.7944,36.8029,6200.0
2014-09-24 11:20:00,43.29,43.34,43.29,43.33,18000.0,36.8029,36.8454,36.8029,36.8369,18000.0
2014-09-24 11:25:00,43.33,43.37,43.33,43.37,13800.0,36.8369,36.871,36.8369,36.871,13800.0
2014-09-24 11:30:00,43.38,43.42,43.38,43.38,7600.0,36.8795,36.9135,36.8795,36.8795,7600.0
2014-09-24 11:35:00,43.38,43.41,43.38,43.39,26000.0,36.8795,36.905,36.8795,36.888,26000.0
2014-09-24 11:40:00,43.38,43.38,43.34,43.35,29600.0,36.8795,36.8795,36.8454,36.8539,29600.0
2014-09-24 11:45:00,43.35,43.35,43.32,43.33,6200.0,36.8539,36.8539,36.8284,36.8369,6200.0
2014-09-24 11:50:00,43.33,43.33,43.31,43.31,11800.0,36.8369,36.8369,36.8199,36.8199,11800.0
2014-09-24 11:55:00,43.32,43.35,43.32,43.33,6600.0,36.8284,36.8539,36.8284,36.8369,6600.0
2014-09-24 12:00:00,43.34,43.37,43.34,43.35,7200.0,36.8454,36.871,36.8454,36.8539,7200.0
2014-09-24 12:05:00,43.35,43.35,43.32,43.32,9000.0,36.8539,36.8539,36.8284,36.8284,9000.0
2014-09-24 12:10:00,43.32,43.33,43.31,43.33,15000.0,36.8284,36.8369,36.8199,36.8369,15000.0
2014-09-24 12:15:00,43.31,43.32,43.28,43.28,18000.0,36.8199,36.8284,36.7944,36.7944,18000.0
2014-09-24 12:20:00,43.29,43.31,43.27,43.27,116800.0,36.8029,36.8199,36.7859,36.7859,116800.0
2014-09-24 12:25:00,43.27,43.28,43.24,43.27,22600.0,36.7859,36.7944,36.7604,36.7859,22600.0
2014-09-24 12:30:00,43.27,43.28,43.27,43.27,12000.0,36.7859,36.7944,36.7859,36.7859,12000.0
2014-09-24 12:35:00,43.27,43.3,43.27,43.28,8200.0,36.7859,36.8114,36.7859,36.7944,8200.0
2014-09-24 12:40:00,43.29,43.3,43.27,43.3,20200.0,36.8029,36.8114,36.7859,36.8114,20200.0
2014-09-24 12:45:00,43.29,43.3,43.29,43.29,19200.0,36.8029,36.8114,36.8029,36.8029,19200.0
2014-09-24 12:50:00,43.29,43.29,43.26,43.26,20400.0,36.8029,36.8029,36.7774,36.7774,20400.0
2014-09-24 12:55:00,43.27,43.29,43.27,43.28,14000.0,36.7859,36.8029,36.7859,36.7944,14000.0
2014-09-24 13:00:00,43.29,43.32,43.29,43.31,30000.0,36.8029,36.8284,36.8029,36.8199,30000.0
2014-09-24 13:05:00,43.31,43.33,43.28,43.33,33600.0,36.8199,36.8369,36.7944,36.8369,33600.0
2014-09-24 13:10:00,43.33,43.34,43.32,43.33,22400.0,36.8369,36.8454,36.8284,36.8369,22400.0
2014-09-24 13:15:00,43.33,43.34,43.32,43.33,17800.0,36.8369,36.8454,36.8284,36.8369,17800.0
2014-09-24 13:20:00,43.32,43.34,43.31,43.32,29200.0,36.8284,36.8454,36.8199,36.8284,29200.0
2014-09-24 13:25:00,43.33,43.34,43.32,43.34,17600.0,36.8369,36.8454,36.8284,36.8454,17600.0
2014-09-24 13:30:00,43.34,43.38,43.34,43.38,56400.0,36.8454,36.8795,36.8454,36.8795,56400.0
2014-09-24 13:35:00,43.38,43.43,43.38,43.43,224600.0,36.8795,36.922,36.8795,36.922,224600.0
2014-09-24 13:40:00,43.43,43.46,43.43,43.46,73600.0,36.922,36.9475,36.922,36.9475,73600.0
2014-09-24 13:45:00,43.46,43.46,43.43,43.45,26400.0,36.9475,36.9475,36.922,36.939,26400.0
2014-09-24 13:50:00,43.44,43.48,43.44,43.45,30600.0,36.9305,36.9645,36.9305,36.939,30600.0
2014-09-24 13:55:00,43.45,43.46,43.43,43.44,22600.0,36.939,36.9475,36.922,36.9305,22600.0
2014-09-24 14:00:00,43.45,43.45,43.42,43.43,39600.0,36.939,36.939,36.9135,36.922,39600.0
2014-09-24 14:05:00,43.42,43.44,43.42,43.43,18800.0,36.9135,36.9305,36.9135,36.922,18800.0
2014-09-24 14:10:00,43.44,43.44,43.42,43.43,18000.0,36.9305,36.9305,36.9135,36.922,18000.0
2014-09-24 14:15:00,43.43,43.45,43.42,43.45,15200.0,36.922,36.939,36.9135,36.939,15200.0
2014-09-24 14:20:00,43.45,43.45,43.42,43.42,28400.0,36.939,36.939,36.9135,36.9135,28400.0
2014-09-24 14:25:00,43.44,43.49,43.44,43.48,45200.0,36.9305,36.973,36.9305,36.9645,45200.0
2014-09-24 14:30:00,43.48,43.48,43.46,43.47,30600.0,36.9645,36.9645,36.9475,36.956,30600.0
2014-09-24 14:35:00,43.47,43.49,43.47,43.49,9400.0,36.956,36.973,36.956,36.973,9400.0
2014-09-24 14:40:00,43.49,43.51,43.49,43.51,25600.0,36.973,36.99,36.973,36.99,25600.0
2014-09-24 14:45:00,43.52,43.54,43.5,43.53,77600.0,36.9985,37.0155,36.9815,37.007,77600.0
2014-09-24 14:50:00,43.54,43.57,43.53,43.56,61000.0,37.0155,37.041,37.007,37.0325,61000.0
2014-09-24 14:55:00,43.57,43.58,43.56,43.57,45600.0,37.041,37.0495,37.0325,37.041,45600.0
2014-09-24 15:00:00,43.58,43.59,43.56,43.58,47400.0,37.0495,37.058,37.0325,37.0495,47400.0
2014-09-24 15:05:00,43.59,43.59,43.54,43.57,90200.0,37.058,37.058,37.0155,37.041,90200.0
2014-09-24 15:10:00,43.57,43.58,43.55,43.55,101200.0,37.041,37.0495,37.024,37.024,101200.0
2014-09-24 15:15:00,43.55,43.56,43.54,43.56,25200.0,37.024,37.0325,37.0155,37.0325,25200.0
2014-09-24 15:20:00,43.56,43.57,43.55,43.55,35200.0,37.0325,37.041,37.024,37.024,35200.0
2014-09-24 15:25:00,43.55,43.58,43.54,43.56,34800.0,37.024,37.0495,37.0155,37.0325,34800.0
2014-09-24 15:30:00,43.57,43.59,43.56,43.56,57400.0,37.041,37.058,37.0325,37.0325,57400.0
2014-09-24 15:35:00,43.56,43.58,43.55,43.56,79000.0,37.0325,37.0495,37.024,37.0325,79000.0
2014-09-24 15:40:00,43.57,43.57,43.56,43.56,80200.0,37.041,37.041,37.0325,37.0325,80200.0
2014-09-24 15:45:00,43.56,43.57,43.54,43.56,129000.0,37.0325,37.041,37.0155,37.0325,129000.0
2014-09-24 15:50:00,43.57,43.58,43.55,43.58,136400.0,37.041,37.0495,37.024,37.0495,136400.0
2014-09-24 15:55:00,43.58,43.59,43.56,43.58,147800.0,37.0495,37.058,37.0325,37.0495,147800.0
2014-09-25 09:30:00,43.48,43.57,43.4,43.57,141600.0,36.9645,37.041,36.8965,37.041,141600.0
2014-09-25 09:35:00,43.56,43.6,43.49,43.49,23800.0,37.0325,37.0665,36.973,36.973,23800.0
2014-09-25 09:40:00,43.49,43.49,43.42,43.42,14800.0,36.973,36.973,36.9135,36.9135,14800.0
2014-09-25 09:45:00,43.42,43.44,43.35,43.38,13600.0,36.9135,36.9305,36.8539,36.8795,13600.0
2014-09-25 09:50:00,43.37,43.38,43.34,43.35,11800.0,36.871,36.8795,36.8454,36.8539,11800.0
2014-09-25 09:55:00,43.35,43.35,43.32,43.33,11200.0,36.8539,36.8539,36.8284,36.8369,11200.0
2014-09-25 10:00:00,43.35,43.35,43.25,43.25,13400.0,36.8539,36.8539,36.7689,36.7689,13400.0
2014-09-25 10:05:00,43.27,43.29,43.24,43.24,141400.0,36.7859,36.8029,36.7604,36.7604,141400.0
2014-09-25 10:10:00,43.22,43.23,43.13,43.17,87400.0,36.7434,36.7519,36.6669,36.7009,87400.0
2014-09-25 10:15:00,43.15,43.16,43.1,43.1,9800.0,36.6839,36.6924,36.6414,36.6414,9800.0
2014-09-25 10:20:00,43.1,43.1,42.98,43.02,27200.0,36.6414,36.6414,36.5394,36.5734,27200.0
2014-09-25 10:25:00,43.03,43.14,43.03,43.13,16000.0,36.5819,36.6754,36.5819,36.6669,16000.0
2014-09-25 10:30:00,43.08,43.08,43.0,43.05,43000.0,36.6244,36.6244,36.5564,36.5989,43000.0
2014-09-25 10:35:00,43.06,43.08,43.01,43.01,33200.0,36.6074,36.6244,36.5649,36.5649,33200.0
2014-09-25 10:40:00,43.02,43.05,42.97,42.99,28200.0,36.5734,36.5989,36.5309,36.5479,28200.0
2014-09-25 10:45:00,42.97,43.0,42.92,42.99,25200.0,36.5309,36.5564,36.4884,36.5479,25200.0
2014-09-25 10:50:00,43.02,43.06,43.0,43.01,55400.0,36.5734,36.6074,36.5564,36.5649,55400.0
2014-09-25 10:55:00,43.01,43.06,42.97,43.06,81600.0,36.5649,36.6074,36.5309,36.6074,81600.0
2014-09-25 11:00:00,43.02,43.05,42.99,43.02,20800.0,36.5734,36.5989,36.5479,36.5734,20800.0
2014-09-25 11:05:00,43.01,43.07,42.98,43.07,21600.0,36.5649,36.6159,36.5394,36.6159,21600.0
2014-09-25 11:10:00,43.05,43.07,43.02,43.06,10000.0,36.5989,36.6159,36.5734,36.6074,10000.0
2014-09-25 11:15:00,43.03,43.06,43.02,43.05,7800.0,36.5819,36.6074,36.5734,36.5989,7800.0
2014-09-25 11:20:00,43.04,43.05,42.99,43.04,71400.0,36.5904,36.5989,36.5479,36.5904,71400.0
2014-09-25 11:25:00,43.04,43.07,43.03,43.07,3800.0,36.5904,36.6159,36.5819,36.6159,3800.0
2014-09-25 11:30:00,43.08,43.08,43.02,43.07,11600.0,36.6244,36.6244,36.5734,36.6159,11600.0
2014-09-25 11:35:00,43.1,43.16,43.1,43.14,9800.0,36.6414,36.6924,36.6414,36.6754,9800.0
2014-09-25 11:40:00,43.13,43.13,43.1,43.1,8000.0,36.6669,36.6669,36.6414,36.6414,8000.0
2014-09-25 11:45:00,43.12,43.13,43.09,43.1,14400.0,36.6584,36.6669,36.6329,36.6414,14400.0
2014-09-25 11:50:00,43.08,43.13,43.08,43.11,6800.0,36.6244,36.6669,36.6244,36.6499,6800.0
2014-09-25 11:55:00,43.1,43.11,43.08,43.09,3200.0,36.6414,36.6499,36.6244,36.6329,3200.0
2014-09-25 12:00:00,43.09,43.1,43.08,43.1,5800.0,36.6329,36.6414,36.6244,36.6414,5800.0
2014-09-25 12:05:00,43.1,43.13,43.08,43.09,8800.0,36.6414,36.6669,36.6244,36.6329,8800.0
2014-09-25 12:10:00,43.1,43.11,43.09,43.1,4000.0,36.6414,36.6499,36.6329,36.6414,4000.0
2014-09-25 12:15:00,43.09,43.09,43.06,43.06,8200.0,36.6329,36.6329,36.6074,36.6074,8200.0
2014-09-25 12:20:00,43.04,43.08,43.03,43.08,3000.0,36.5904,36.6244,36.5819,36.6244,3000.0
2014-09-25 12:25:00,43.07,43.07,42.99,43.03,40600.0,36.6159,36.6159,36.5479,36.5819,40600.0
2014-09-25 12:30:00,43.02,43.05,43.01,43.04,11600.0,36.5734,36.5989,36.5649,36.5904,11600.0
2014-09-25 12:35:00,43.02,43.06,43.02,43.05,5400.0,36.5734,36.6074,36.5734,36.5989,5400.0
2014-09-25 12:40:00,43.07,43.07,43.03,43.05,4600.0,36.6159,36.6159,36.5819,36.5989,4600.0
2014-09-25 12:45:00,43.04,43.06,43.02,43.02,4600.0,36.5904,36.6074,36.5734,36.5734,4600.0
2014-09-25 12:50:00,43.04,43.06,43.02,43.05,7200.0,36.5904,36.6074,36.5734,36.5989,7200.0
2014-09-25 12:55:00,43.05,43.07,43.05,43.06,23000.0,36.5989,36.6159,36.5989,36.6074,23000.0
2014-09-25 13:00:00,43.07,43.08,43.06,43.06,7800.0,36.6159,36.6244,36.6074,36.6074,7800.0
2014-09-25 13:05:00,43.04,43.1,43.04,43.07,9200.0,36.5904,36.6414,36.5904,36.6159,9200.0
2014-09-25 13:10:00,43.1,43.13,43.1,43.13,4600.0,36.6414,36.6669,36.6414,36.6669,4600.0
2014-09-25 13:15:00,43.13,43.18,43.13,43.16,30200.0,36.6669,36.7094,36.6669,36.6924,30200.0
2014-09-25 13:20:00,43.17,43.17,43.12,43.13,11400.0,36.7009,36.7009,36.6584,36.6669,11400.0
2014-09-25 13:25:00,43.13,43.15,43.12,43.13,6200.0,36.6669,36.6839,36.6584,36.6669,6200.0
2014-09-25 13:30:00,43.15,43.15,43.11,43.11,3400.0,36.6839,36.6839,36.6499,36.6499,3400.0
2014-09-25 13:35:00,43.1,43.12,43.07,43.08,16800.0,36.6414,36.6584,36.6159,36.6244,16800.0
2014-09-25 13:40:00,43.07,43.09,43.05,43.08,7000.0,36.6159,36.6329,36.5989,36.6244,7000.0
2014-09-25 13:45:00,43.07,43.07,43.02,43.02,3200.0,36.6159,36.6159,36.5734,36.5734,3200.0
2014-09-25 13:50:00,43.02,43.02,42.97,42.97,15200.0,36.5734,36.5734,36.5309,36.5309,15200.0
2014-09-25 13:55:00,42.99,43.02,42.99,43.02,2600.0,36.5479,36.5734,36.5479,36.5734,2600.0
2014-09-25 14:00:00,42.99,43.02,42.99,43.01,24000.0,36.5479,36.5734,36.5479,36.5649,24000.0
2014-09-25 14:05:00,43.01,43.04,43.01,43.01,5200.0,36.5649,36.5904,36.5649,36.5649,5200.0
2014-09-25 14:10:00,43.01,43.04,43.01,43.02,43400.0,36.5649,36.5904,36.5649,36.5734,43400.0
2014-09-25 14:15:00,43.02,43.04,42.99,43.04,4600.0,36.5734,36.5904,36.5479,36.5904,4600.0
2014-09-25 14:20:00,43.03,43.05,43.03,43.03,1200.0,36.5819,36.5989,36.5819,36.5819,1200.0
2014-09-25 14:25:00,43.04,43.05,43.02,43.05,4200.0,36.5904,36.5989,36.5734,36.5989,4200.0
2014-09-25 14:30:00,43.05,43.07,43.05,43.06,4000.0,36.5989,36.6159,36.5989,36.6074,4000.0
2014-09-25 14:35:00,43.06,43.1,43.06,43.1,6600.0,36.6074,36.6414,36.6074,36.6414,6600.0
2014-09-25 14:40:00,43.1,43.12,43.09,43.1,23800.0,36.6414,36.6584,36.6329,36.6414,23800.0
2014-09-25 14:45:00,43.1,43.15,43.1,43.15,7000.0,36.6414,36.6839,36.6414,36.6839,7000.0
2014-09-25 14:50:00,43.16,43.17,43.13,43.14,3000.0,36.6924,36.7009,36.6669,36.6754,3000.0
2014-09-25 14:55:00,43.13,43.14,43.1,43.1,9000.0,36.6669,36.6754,36.6414,36.6414,9000.0
2014-09-25 15:00:00,43.1,43.1,43.06,43.08,22400.0,36.6414,36.6414,36.6074,36.6244,22400.0
2014-09-25 15:05:00,43.07,43.08,43.06,43.08,33600.0,36.6159,36.6244,36.6074,36.6244,33600.0
2014-09-25 15:10:00,43.08,43.08,43.06,43.07,18000.0,36.6244,36.6244,36.6074,36.6159,18000.0
2014-09-25 15:15:00,43.07,43.1,43.07,43.09,26000.0,36.6159,36.6414,36.6159,36.6329,26000.0
2014-09-25 15:20:00,43.08,43.08,43.05,43.06,11400.0,36.6244,36.6244,36.5989,36.6074,11400.0
2014-09-25 15:25:00,43.05,43.08,43.02,43.07,13000.0,36.5989,36.6244,36.5734,36.6159,13000.0
2014-09-25 15:30:00,43.07,43.08,43.05,43.07,20200.0,36.6159,36.6244,36.5989,36.6159,20200.0
2014-09-25 15:35:00,43.08,43.12,43.07,43.12,101200.0,36.6244,36.6584,36.6159,36.6584,101200.0
2014-09-25 15:40:00,43.13,43.15,43.11,43.14,33000.0,36.6669,36.6839,36.6499,36.6754,33000.0
2014-09-25 15:45:00,43.13,43.13,43.1,43.13,60200.0,36.6669,36.6669,36.6414,36.6669,60200.0
2014-09-25 15:50:00,43.12,43.13,43.09,43.09,108000.0,36.6584,36.6669,36.6329,36.6329,108000.0
2014-09-25 15:55:00,43.08,43.1,43.05,43.05,90400.0,36.6244,36.6414,36.5989,36.5989,90400.0
2014-09-26 09:30:00,43.27,43.27,42.92,43.18,14400.0,36.7859,36.7859,36.4884,36.7094,14400.0
2014-09-26 09:35:00,43.18,43.2,43.13,43.18,56200.0,36.7094,36.7264,36.6669,36.7094,56200.0
2014-09-26 09:40:00,43.18,43.27,43.18,43.22,45000.0,36.7094,36.7859,36.7094,36.7434,45000.0
2014-09-26 09:45:00,43.22,43.23,43.12,43.22,74400.0,36.7434,36.7519,36.6584,36.7434,74400.0
2014-09-26 09:50:00,43.22,43.26,43.2,43.21,16600.0,36.7434,36.7774,36.7264,36.7349,16600.0
2014-09-26 09:55:00,43.2,43.24,43.1,43.2,74800.0,36.7264,36.7604,36.6414,36.7264,74800.0
2014-09-26 10:00:00,43.21,43.34,43.21,43.32,64000.0,36.7349,36.8454,36.7349,36.8284,64000.0
2014-09-26 10:05:00,43.31,43.32,43.24,43.24,54600.0,36.8199,36.8284,36.7604,36.7604,54600.0
2014-09-26 10:10:00,43.25,43.26,43.15,43.17,19800.0,36.7689,36.7774,36.6839,36.7009,19800.0
2014-09-26 10:15:00,43.16,43.2,43.15,43.18,36200.0,36.6924,36.7264,36.6839,36.7094,36200.0
2014-09-26 10:20:00,43.19,43.23,43.18,43.21,44600.0,36.7179,36.7519,36.7094,36.7349,44600.0
2014-09-26 10:25:00,43.2,43.27,43.19,43.19,17000.0,36.7264,36.7859,36.7179,36.7179,17000.0
2014-09-26 10:30:00,43.18,43.24,43.16,43.24,36200.0,36.7094,36.7604,36.6924,36.7604,36200.0
2014-09-26 10:35:00,43.25,43.25,43.19,43.22,8200.0,36.7689,36.7689,36.7179,36.7434,8200.0
2014-09-26 10:40:00,43.22,43.24,43.2,43.23,17800.0,36.7434,36.7604,36.7264,36.7519,17800.0
2014-09-26 10:45:00,43.23,43.24,43.2,43.22,14800.0,36.7519,36.7604,36.7264,36.7434,14800.0
2014-09-26 10:50:00,43.2,43.21,43.16,43.17,9400.0,36.7264,36.7349,36.6924,36.7009,9400.0
2014-09-26 10:55:00,43.16,43.25,43.16,43.25,35600.0,36.6924,36.7689,36.6924,36.7689,35600.0
2014-09-26 11:00:00,43.25,43.28,43.24,43.24,17400.0,36.7689,36.7944,36.7604,36.7604,17400.0
2014-09-26 11:05:00,43.24,43.27,43.23,43.27,11800.0,36.7604,36.7859,36.7519,36.7859,11800.0
2014-09-26 11:10:00,43.27,43.28,43.24,43.27,14800.0,36.7859,36.7944,36.7604,36.7859,14800.0
2014-09-26 11:15:00,43.27,43.27,43.22,43.23,10800.0,36.7859,36.7859,36.7434,36.7519,10800.0
2014-09-26 11:20:00,43.22,43.24,43.2,43.21,19600.0,36.7434,36.7604,36.7264,36.7349,19600.0
2014-09-26 11:25:00,43.22,43.23,43.21,43.22,24000.0,36.7434,36.7519,36.7349,36.7434,24000.0
2014-09-26 11:30:00,43.23,43.23,43.19,43.2,15800.0,36.7519,36.7519,36.7179,36.7264,15800.0
2014-09-26 11:35:00,43.19,43.22,43.16,43.2,47800.0,36.7179,36.7434,36.6924,36.7264,47800.0
2014-09-26 11:40:00,43.2,43.2,43.16,43.16,10800.0,36.7264,36.7264,36.6924,36.6924,10800.0
2014-09-26 11:45:00,43.16,43.16,43.13,43.15,5000.0,36.6924,36.6924,36.6669,36.6839,5000.0
2014-09-26 11:50:00,43.16,43.17,43.13,43.13,259600.0,36.6924,36.7009,36.6669,36.6669,259600.0
2014-09-26 11:55:00,43.14,43.15,43.13,43.13,32600.0,36.6754,36.6839,36.6669,36.6669,32600.0
2014-09-26 12:00:00,43.13,43.15,43.13,43.14,25200.0,36.6669,36.6839,36.6669,36.6754,25200.0
2014-09-26 12:05:00,43.14,43.15,43.13,43.13,23600.0,36.6754,36.6839,36.6669,36.6669,23600.0
2014-09-26 12:10:00,43.13,43.14,43.11,43.13,16000.0,36.6669,36.6754,36.6499,36.6669,16000.0
2014-09-26 12:15:00,43.11,43.15,43.1,43.13,27000.0,36.6499,36.6839,36.6414,36.6669,27000.0
2014-09-26 12:20:00,43.13,43.13,43.12,43.12,25200.0,36.6669,36.6669,36.6584,36.6584,25200.0
2014-09-26 12:25:00,43.11,43.13,43.1,43.12,6000.0,36.6499,36.6669,36.6414,36.6584,6000.0
2014-09-26 12:30:00,43.13,43.13,43.1,43.1,12800.0,36.6669,36.6669,36.6414,36.6414,12800.0
2014-09-26 12:35:00,43.1,43.13,43.1,43.11,6600.0,36.6414,36.6669,36.6414,36.6499,6600.0
2014-09-26 12:40:00,43.11,43.11,43.07,43.07,6400.0,36.6499,36.6499,36.6159,36.6159,6400.0
2014-09-26 12:45:00,43.07,43.07,43.05,43.06,8000.0,36.6159,36.6159,36.5989,36.6074,8000.0
2014-09-26 12:50:00,43.06,43.07,43.05,43.07,4200.0,36.6074,36.6159,36.5989,36.6159,4200.0
2014-09-26 12:55:00,43.06,43.07,43.03,43.05,10600.0,36.6074,36.6159,36.5819,36.5989,10600.0
2014-09-26 13:00:00,43.06,43.09,43.06,43.09,3200.0,36.6074,36.6329,36.6074,36.6329,3200.0
2014-09-26 13:05:00,43.09,43.1,43.09,43.1,28000.0,36.6329,36.6414,36.6329,36.6414,28000.0
2014-09-26 13:10:00,43.1,43.12,43.1,43.12,10600.0,36.6414,36.6584,36.6414,36.6584,10600.0
2014-09-26 13:15:00,43.12,43.13,43.1,43.12,17800.0,36.6584,36.6669,36.6414,36.6584,17800.0
2014-09-26 13:20:00,43.12,43.13,43.12,43.13,18600.0,36.6584,36.6669,36.6584,36.6669,18600.0
2014-09-26 13:25:00,43.13,43.13,43.11,43.12,9600.0,36.6669,36.6669,36.6499,36.6584,9600.0
2014-09-26 13:30:00,43.12,43.12,43.1,43.11,22400.0,36.6584,36.6584,36.6414,36.6499,22400.0
2014-09-26 13:35:00,43.1,43.1,43.09,43.1,7800.0,36.6414,36.6414,36.6329,36.6414,7800.0
2014-09-26 13:40:00,43.1,43.1,43.09,43.1,14200.0,36.6414,36.6414,36.6329,36.6414,14200.0
2014-09-26 13:45:00,43.1,43.1,43.09,43.1,36200.0,36.6414,36.6414,36.6329,36.6414,36200.0
2014-09-26 13:50:00,43.1,43.11,43.1,43.1,22800.0,36.6414,36.6499,36.6414,36.6414,22800.0
2014-09-26 13:55:00,43.1,43.16,43.1,43.14,44000.0,36.6414,36.6924,36.6414,36.6754,44000.0
2014-09-26 14:00:00,43.15,43.17,43.14,43.16,19800.0,36.6839,36.7009,36.6754,36.6924,19800.0
2014-09-26 14:05:00,43.14,43.2,43.14,43.2,14200.0,36.6754,36.7264,36.6754,36.7264,14200.0
2014-09-26 14:10:00,43.21,43.21,43.19,43.2,16400.0,36.7349,36.7349,36.7179,36.7264,16400.0
2014-09-26 14:15:00,43.2,43.3,43.2,43.3,195200.0,36.7264,36.8114,36.7264,36.8114,195200.0
2014-09-26 14:20:00,43.31,43.31,43.27,43.3,103200.0,36.8199,36.8199,36.7859,36.8114,103200.0
2014-09-26 14:25:00,43.31,43.31,43.3,43.31,61600.0,36.8199,36.8199,36.8114,36.8199,61600.0
2014-09-26 14:30:00,43.31,43.32,43.28,43.29,50200.0,36.8199,36.8284,36.7944,36.8029,50200.0
2014-09-26 14:35:00,43.29,43.36,43.29,43.35,100600.0,36.8029,36.8625,36.8029,36.8539,100600.0
2014-09-26 14:40:00,43.35,43.35,43.3,43.3,72000.0,36.8539,36.8539,36.8114,36.8114,72000.0
2014-09-26 14:45:00,43.3,43.32,43.29,43.31,61600.0,36.8114,36.8284,36.8029,36.8199,61600.0
2014-09-26 14:50:00,43.31,43.31,43.26,43.26,111200.0,36.8199,36.8199,36.7774,36.7774,111200.0
2014-09-26 14:55:00,43.26,43.27,43.24,43.27,53600.0,36.7774,36.7859,36.7604,36.7859,53600.0
2014-09-26 15:00:00,43.27,43.27,43.26,43.26,12800.0,36.7859,36.7859,36.7774,36.7774,12800.0
2014-09-26 15:05:00,43.27,43.27,43.25,43.27,24200.0,36.7859,36.7859,36.7689,36.7859,24200.0
2014-09-26 15:10:00,43.27,43.29,43.27,43.27,17200.0,36.7859,36.8029,36.7859,36.7859,17200.0
2014-09-26 15:15:00,43.26,43.26,43.24,43.24,21400.0,36.7774,36.7774,36.7604,36.7604,21400.0
2014-09-26 15:20:00,43.24,43.25,43.22,43.24,36200.0,36.7604,36.7689,36.7434,36.7604,36200.0
2014-09-26 15:25:00,43.24,43.25,43.22,43.25,51400.0,36.7604,36.7689,36.7434,36.7689,51400.0
2014-09-26 15:30:00,43.25,43.27,43.2,43.2,41000.0,36.7689,36.7859,36.7264,36.7264,41000.0
2014-09-26 15:35:00,43.21,43.22,43.2,43.22,54800.0,36.7349,36.7434,36.7264,36.7434,54800.0
2014-09-26 15:40:00,43.21,43.23,43.18,43.2,94000.0,36.7349,36.7519,36.7094,36.7264,94000.0
2014-09-26 15:45:00,43.2,43.21,43.19,43.21,70600.0,36.7264,36.7349,36.7179,36.7349,70600.0
2014-09-26 15:50:00,43.21,43.24,43.21,43.23,184800.0,36.7349,36.7604,36.7349,36.7519,184800.0
2014-09-26 15:55:00,43.24,43.24,43.22,43.22,211800.0,36.7604,36.7604,36.7434,36.7434,211800.0
2014-09-29 09:30:00,42.71,43.0,42.7,42.85,10600.0,36.3099,36.5564,36.3014,36.4289,10600.0
2014-09-29 09:35:00,42.85,42.95,42.85,42.94,31400.0,36.4289,36.5139,36.4289,36.5054,31400.0
2014-09-29 09:40:00,42.95,43.05,42.95,43.05,12800.0,36.5139,36.5989,36.5139,36.5989,12800.0
2014-09-29 09:45:00,43.09,43.1,43.06,43.07,63000.0,36.6329,36.6414,36.6074,36.6159,63000.0
2014-09-29 09:50:00,43.08,43.13,43.05,43.13,20200.0,36.6244,36.6669,36.5989,36.6669,20200.0
2014-09-29 09:55:00,43.12,43.19,43.12,43.18,16200.0,36.6584,36.7179,36.6584,36.7094,16200.0
2014-09-29 10:00:00,43.18,43.2,43.13,43.19,111400.0,36.7094,36.7264,36.6669,36.7179,111400.0
2014-09-29 10:05:00,43.2,43.21,43.17,43.17,5800.0,36.7264,36.7349,36.7009,36.7009,5800.0
2014-09-29 10:10:00,43.17,43.23,43.17,43.23,16400.0,36.7009,36.7519,36.7009,36.7519,16400.0
2014-09-29 10:15:00,43.23,43.28,43.22,43.28,75000.0,36.7519,36.7944,36.7434,36.7944,75000.0
2014-09-29 10:20:00,43.29,43.32,43.27,43.27,86600.0,36.8029,36.8284,36.7859,36.7859,86600.0
2014-09-29 10:25:00,43.27,43.27,43.22,43.22,14400.0,36.7859,36.7859,36.7434,36.7434,14400.0
2014-09-29 10:30:00,43.22,43.24,43.22,43.24,9400.0,36.7434,36.7604,36.7434,36.7604,9400.0
2014-09-29 10:35:00,43.24,43.25,43.23,43.24,10200.0,36.7604,36.7689,36.7519,36.7604,10200.0
2014-09-29 10:40:00,43.24,43.31,43.24,43.27,4600.0,36.7604,36.8199,36.7604,36.7859,4600.0
2014-09-29 10:45:00,43.28,43.28,43.2,43.2,28400.0,36.7944,36.7944,36.7264,36.7264,28400.0
2014-09-29 10:50:00,43.21,43.22,43.2,43.21,32800.0,36.7349,36.7434,36.7264,36.7349,32800.0
2014-09-29 10:55:00,43.2,43.23,43.2,43.21,8800.0,36.7264,36.7519,36.7264,36.7349,8800.0
2014-09-29 11:00:00,43.21,43.21,43.2,43.2,30000.0,36.7349,36.7349,36.7264,36.7264,30000.0
2014-09-29 11:05:00,43.21,43.24,43.21,43.21,20400.0,36.7349,36.7604,36.7349,36.7349,20400.0
2014-09-29 11:10:00,43.22,43.28,43.22,43.28,6800.0,36.7434,36.7944,36.7434,36.7944,6800.0
2014-09-29 11:15:00,43.28,43.28,43.27,43.27,6000.0,36.7944,36.7944,36.7859,36.7859,6000.0
2014-09-29 11:20:00,43.27,43.29,43.27,43.27,8400.0,36.7859,36.8029,36.7859,36.7859,8400.0
2014-09-29 11:25:00,43.3,43.3,43.27,43.29,15600.0,36.8114,36.8114,36.7859,36.8029,15600.0
2014-09-29 11:30:00,43.29,43.3,43.25,43.26,7400.0,36.8029,36.8114,36.7689,36.7774,7400.0
2014-09-29 11:35:00,43.26,43.26,43.24,43.24,28400.0,36.7774,36.7774,36.7604,36.7604,28400.0
2014-09-29 11:40:00,43.24,43.26,43.24,43.26,5000.0,36.7604,36.7774,36.7604,36.7774,5000.0
2014-09-29 11:45:00,43.26,43.26,43.24,43.25,9000.0,36.7774,36.7774,36.7604,36.7689,9000.0
2014-09-29 11:50:00,43.25,43.26,43.25,43.26,3800.0,36.7689,36.7774,36.7689,36.7774,3800.0
2014-09-29 11:55:00,43.26,43.28,43.25,43.28,18000.0,36.7774,36.7944,36.7689,36.7944,18000.0
2014-09-29 12:00:00,43.28,43.28,43.24,43.24,18400.0,36.7944,36.7944,36.7604,36.7604,18400.0
2014-09-29 12:05:00,43.25,43.25,43.23,43.23,4000.0,36.7689,36.7689,36.7519,36.7519,4000.0
2014-09-29 12:10:00,43.23,43.23,43.17,43.17,3000.0,36.7519,36.7519,36.7009,36.7009,3000.0
2014-09-29 12:15:00,43.17,43.21,43.17,43.21,18400.0,36.7009,36.7349,36.7009,36.7349,18400.0
2014-09-29 12:20:00,43.2,43.21,43.15,43.15,19800.0,36.7264,36.7349,36.6839,36.6839,19800.0
2014-09-29 12:25:00,43.14,43.15,43.1,43.1,34600.0,36.6754,36.6839,36.6414,36.6414,34600.0
2014-09-29 12:30:00,43.1,43.13,43.1,43.11,25200.0,36.6414,36.6669,36.6414,36.6499,25200.0
2014-09-29 12:35:00,43.12,43.12,43.06,43.09,107800.0,36.6584,36.6584,36.6074,36.6329,107800.0
2014-09-29 12:40:00,43.09,43.1,43.09,43.1,1400.0,36.6329,36.6414,36.6329,36.6414,1400.0
2014-09-29 12:45:00,43.11,43.11,43.08,43.1,18800.0,36.6499,36.6499,36.6244,36.6414,18800.0
2014-09-29 12:50:00,43.1,43.13,43.1,43.11,10000.0,36.6414,36.6669,36.6414,36.6499,10000.0
2014-09-29 12:55:00,43.11,43.12,43.09,43.09,5000.0,36.6499,36.6584,36.6329,36.6329,5000.0
2014-09-29 13:00:00,43.09,43.09,43.05,43.05,4800.0,36.6329,36.6329,36.5989,36.5989,4800.0
2014-09-29 13:05:00,43.04,43.05,43.02,43.05,10400.0,36.5904,36.5989,36.5734,36.5989,10400.0
2014-09-29 13:10:00,43.05,43.05,43.04,43.04,18600.0,36.5989,36.5989,36.5904,36.5904,18600.0
2014-09-29 13:15:00,43.04,43.1,43.04,43.09,18800.0,36.5904,36.6414,36.5904,36.6329,18800.0
2014-09-29 13:20:00,43.09,43.1,43.05,43.05,3400.0,36.6329,36.6414,36.5989,36.5989,3400.0
2014-09-29 13:25:00,43.05,43.07,43.05,43.07,6000.0,36.5989,36.6159,36.5989,36.6159,6000.0
2014-09-29 13:30:00,43.08,43.11,43.08,43.11,9600.0,36.6244,36.6499,36.6244,36.6499,9600.0
2014-09-29 13:35:00,43.1,43.1,43.08,43.09,16200.0,36.6414,36.6414,36.6244,36.6329,16200.0
2014-09-29 13:40:00,43.08,43.09,43.06,43.07,11800.0,36.6244,36.6329,36.6074,36.6159,11800.0
2014-09-29 13:45:00,43.07,43.07,43.07,43.07,15200.0,36.6159,36.6159,36.6159,36.6159,15200.0
2014-09-29 13:50:00,43.08,43.09,43.07,43.09,6600.0,36.6244,36.6329,36.6159,36.6329,6600.0
2014-09-29 13:55:00,43.08,43.09,43.07,43.07,4600.0,36.6244,36.6329,36.6159,36.6159,4600.0
2014-09-29 14:00:00,43.07,43.12,43.07,43.1,8000.0,36.6159,36.6584,36.6159,36.6414,8000.0
2014-09-29 14:05:00,43.1,43.1,43.08,43.08,9600.0,36.6414,36.6414,36.6244,36.6244,9600.0
2014-09-29 14:10:00,43.1,43.1,43.08,43.08,5600.0,36.6414,36.6414,36.6244,36.6244,5600.0
2014-09-29 14:15:00,43.08,43.09,43.07,43.07,7200.0,36.6244,36.6329,36.6159,36.6159,7200.0
2014-09-29 14:20:00,43.07,43.07,43.05,43.05,3200.0,36.6159,36.6159,36.5989,36.5989,3200.0
2014-09-29 14:25:00,43.04,43.07,43.04,43.06,49600.0,36.5904,36.6159,36.5904,36.6074,49600.0
2014-09-29 14:30:00,43.06,43.09,43.05,43.08,20200.0,36.6074,36.6329,36.5989,36.6244,20200.0
2014-09-29 14:35:00,43.08,43.08,43.07,43.07,27600.0,36.6244,36.6244,36.6159,36.6159,27600.0
2014-09-29 14:40:00,43.07,43.08,43.05,43.05,47600.0,36.6159,36.6244,36.5989,36.5989,47600.0
2014-09-29 14:45:00,43.04,43.1,43.04,43.1,63000.0,36.5904,36.6414,36.5904,36.6414,63000.0
2014-09-29 14:50:00,43.1,43.11,43.09,43.09,16000.0,36.6414,36.6499,36.6329,36.6329,16000.0
2014-09-29 14:55:00,43.09,43.16,43.09,43.16,19400.0,36.6329,36.6924,36.6329,36.6924,19400.0
2014-09-29 15:00:00,43.17,43.19,43.16,43.19,28600.0,36.7009,36.7179,36.6924,36.7179,28600.0
2014-09-29 15:05:00,43.18,43.2,43.16,43.16,17600.0,36.7094,36.7264,36.6924,36.6924,17600.0
2014-09-29 15:10:00,43.15,43.22,43.15,43.22,33600.0,36.6839,36.7434,36.6839,36.7434,33600.0
2014-09-29 15:15:00,43.24,43.24,43.2,43.22,26200.0,36.7604,36.7604,36.7264,36.7434,26200.0
2014-09-29 15:20:00,43.23,43.24,43.21,43.24,68000.0,36.7519,36.7604,36.7349,36.7604,68000.0
2014-09-29 15:25:00,43.24,43.25,43.24,43.24,26600.0,36.7604,36.7689,36.7604,36.7604,26600.0
2014-09-29 15:30:00,43.24,43.25,43.21,43.24,50800.0,36.7604,36.7689,36.7349,36.7604,50800.0
2014-09-29 15:35:00,43.24,43.27,43.23,43.24,117200.0,36.7604,36.7859,36.7519,36.7604,117200.0
2014-09-29 15:40:00,43.24,43.24,43.17,43.2,280600.0,36.7604,36.7604,36.7009,36.7264,280600.0
2014-09-29 15:45:00,43.2,43.24,43.2,43.24,58600.0,36.7264,36.7604,36.7264,36.7604,58600.0
2014-09-29 15:50:00,43.23,43.24,43.2,43.21,107800.0,36.7519,36.7604,36.7264,36.7349,107800.0
2014-09-29 15:55:00,43.21,43.24,43.19,43.21,254400.0,36.7349,36.7604,36.7179,36.7349,254400.0
2014-09-30 09:30:00,43.34,43.34,43.04,43.05,153800.0,36.8454,36.8454,36.5904,36.5989,153800.0
2014-09-30 09:35:00,43.05,43.05,42.94,42.96,62600.0,36.5989,36.5989,36.5054,36.5224,62600.0
2014-09-30 09:40:00,42.95,42.99,42.94,42.96,47600.0,36.5139,36.5479,36.5054,36.5224,47600.0
2014-09-30 09:45:00,42.96,43.05,42.96,42.99,55800.0,36.5224,36.5989,36.5224,36.5479,55800.0
2014-09-30 09:50:00,42.94,42.94,42.88,42.91,6800.0,36.5054,36.5054,36.4544,36.4799,6800.0
2014-09-30 09:55:00,42.96,42.96,42.94,42.95,6000.0,36.5224,36.5224,36.5054,36.5139,6000.0
2014-09-30 10:00:00,42.95,42.95,42.8,42.8,142400.0,36.5139,36.5139,36.3864,36.3864,142400.0
2014-09-30 10:05:00,42.81,42.87,42.81,42.83,19800.0,36.3949,36.4459,36.3949,36.4119,19800.0
2014-09-30 10:10:00,42.83,42.89,42.83,42.88,54600.0,36.4119,36.4629,36.4119,36.4544,54600.0
2014-09-30 10:15:00,42.88,42.91,42.87,42.87,11000.0,36.4544,36.4799,36.4459,36.4459,11000.0
2014-09-30 10:20:00,42.88,42.9,42.85,42.85,22600.0,36.4544,36.4714,36.4289,36.4289,22600.0
2014-09-30 10:25:00,42.85,42.87,42.85,42.86,6600.0,36.4289,36.4459,36.4289,36.4374,6600.0
2014-09-30 10:30:00,42.85,42.94,42.84,42.93,49800.0,36.4289,36.5054,36.4204,36.4969,49800.0
2014-09-30 10:35:00,42.94,42.97,42.9,42.97,17400.0,36.5054,36.5309,36.4714,36.5309,17400.0
2014-09-30 10:40:00,42.96,42.99,42.92,42.99,63000.0,36.5224,36.5479,36.4884,36.5479,63000.0
2014-09-30 10:45:00,43.0,43.06,43.0,43.04,35000.0,36.5564,36.6074,36.5564,36.5904,35000.0
2014-09-30 10:50:00,43.04,43.04,43.01,43.03,9200.0,36.5904,36.5904,36.5649,36.5819,9200.0
2014-09-30 10:55:00,43.03,43.05,42.99,43.02,21000.0,36.5819,36.5989,36.5479,36.5734,21000.0
2014-09-30 11:00:00,43.01,43.02,42.99,43.01,20200.0,36.5649,36.5734,36.5479,36.5649,20200.0
2014-09-30 11:05:00,43.02,43.1,43.02,43.1,20800.0,36.5734,36.6414,36.5734,36.6414,20800.0
2014-09-30 11:10:00,43.09,43.09,43.08,43.08,7000.0,36.6329,36.6329,36.6244,36.6244,7000.0
2014-09-30 11:15:00,43.08,43.1,43.08,43.08,6000.0,36.6244,36.6414,36.6244,36.6244,6000.0
2014-09-30 11:20:00,43.07,43.1,43.05,43.09,26600.0,36.6159,36.6414,36.5989,36.6329,26600.0
2014-09-30 11:25:00,43.1,43.13,43.1,43.12,11600.0,36.6414,36.6669,36.6414,36.6584,11600.0
2014-09-30 11:30:00,43.12,43.12,43.09,43.09,5400.0,36.6584,36.6584,36.6329,36.6329,5400.0
2014-09-30 11:35:00,43.07,43.09,43.07,43.08,13600.0,36.6159,36.6329,36.6159,36.6244,13600.0
2014-09-30 11:40:00,43.08,43.08,43.02,43.02,9400.0,36.6244,36.6244,36.5734,36.5734,9400.0
2014-09-30 11:45:00,43.02,43.04,43.02,43.03,14000.0,36.5734,36.5904,36.5734,36.5819,14000.0
2014-09-30 11:50:00,43.04,43.07,43.04,43.05,14000.0,36.5904,36.6159,36.5904,36.5989,14000.0
2014-09-30 11:55:00,43.06,43.07,43.01,43.03,12600.0,36.6074,36.6159,36.5649,36.5819,12600.0
2014-09-30 12:00:00,43.04,43.05,43.0,43.05,13400.0,36.5904,36.5989,36.5564,36.5989,13400.0
2014-09-30 12:05:00,43.05,43.06,43.05,43.05,4000.0,36.5989,36.6074,36.5989,36.5989,4000.0
2014-09-30 12:10:00,43.05,43.08,43.05,43.08,56000.0,36.5989,36.6244,36.5989,36.6244,56000.0
2014-09-30 12:15:00,43.08,43.1,43.07,43.1,25600.0,36.6244,36.6414,36.6159,36.6414,25600.0
2014-09-30 12:20:00,43.09,43.09,43.02,43.04,54800.0,36.6329,36.6329,36.5734,36.5904,54800.0
2014-09-30 12:25:00,43.03,43.04,43.01,43.02,12000.0,36.5819,36.5904,36.5649,36.5734,12000.0
2014-09-30 12:30:00,43.01,43.02,42.99,43.01,10600.0,36.5649,36.5734,36.5479,36.5649,10600.0
2014-09-30 12:35:00,43.01,43.01,42.93,42.93,4400.0,36.5649,36.5649,36.4969,36.4969,4400.0
2014-09-30 12:40:00,42.93,42.96,42.92,42.95,16400.0,36.4969,36.5224,36.4884,36.5139,16400.0
2014-09-30 12:45:00,42.97,42.97,42.96,42.97,1200.0,36.5309,36.5309,36.5224,36.5309,1200.0
2014-09-30 12:50:00,42.99,43.01,42.99,43.01,5200.0,36.5479,36.5649,36.5479,36.5649,5200.0
2014-09-30 12:55:00,43.01,43.02,42.98,42.98,12600.0,36.5649,36.5734,36.5394,36.5394,12600.0
2014-09-30 13:00:00,42.98,43.02,42.98,42.99,184800.0,36.5394,36.5734,36.5394,36.5479,184800.0
2014-09-30 13:05:00,42.99,43.04,42.99,43.0,98000.0,36.5479,36.5904,36.5479,36.5564,98000.0
2014-09-30 13:10:00,42.99,43.01,42.99,43.0,10400.0,36.5479,36.5649,36.5479,36.5564,10400.0
2014-09-30 13:15:00,42.99,43.02,42.99,42.99,15800.0,36.5479,36.5734,36.5479,36.5479,15800.0
2014-09-30 13:20:00,42.99,42.99,42.97,42.97,15800.0,36.5479,36.5479,36.5309,36.5309,15800.0
2014-09-30 13:25:00,42.97,42.98,42.93,42.95,11800.0,36.5309,36.5394,36.4969,36.5139,11800.0
2014-09-30 13:30:00,42.95,42.97,42.94,42.96,14400.0,36.5139,36.5309,36.5054,36.5224,14400.0
2014-09-30 13:35:00,42.95,42.95,42.94,42.94,3000.0,36.5139,36.5139,36.5054,36.5054,3000.0
2014-09-30 13:40:00,42.94,42.95,42.89,42.9,20000.0,36.5054,36.5139,36.4629,36.4714,20000.0
2014-09-30 13:45:00,42.9,42.9,42.87,42.87,11400.0,36.4714,36.4714,36.4459,36.4459,11400.0
2014-09-30 13:50:00,42.87,42.9,42.87,42.9,25200.0,36.4459,36.4714,36.4459,36.4714,25200.0
2014-09-30 13:55:00,42.9,42.9,42.88,42.88,4600.0,36.4714,36.4714,36.4544,36.4544,4600.0
2014-09-30 14:00:00,42.88,42.89,42.86,42.89,28000.0,36.4544,36.4629,36.4374,36.4629,28000.0
2014-09-30 14:05:00,42.89,42.9,42.87,42.87,12400.0,36.4629,36.4714,36.4459,36.4459,12400.0
2014-09-30 14:10:00,42.87,42.9,42.87,42.9,56000.0,36.4459,36.4714,36.4459,36.4714,56000.0
2014-09-30 14:15:00,42.9,42.9,42.85,42.85,10800.0,36.4714,36.4714,36.4289,36.4289,10800.0
2014-09-30 14:20:00,42.86,42.86,42.79,42.81,11800.0,36.4374,36.4374,36.3779,36.3949,11800.0
2014-09-30 14:25:00,42.79,42.84,42.77,42.84,35600.0,36.3779,36.4204,36.3609,36.4204,35600.0
2014-09-30 14:30:00,42.85,42.87,42.85,42.86,1200.0,36.4289,36.4459,36.4289,36.4374,1200.0
2014-09-30 14:35:00,42.86,42.86,42.84,42.85,8000.0,36.4374,36.4374,36.4204,36.4289,8000.0
2014-09-30 14:40:00,42.83,42.83,42.81,42.81,5400.0,36.4119,36.4119,36.3949,36.3949,5400.0
2014-09-30 14:45:00,42.81,42.86,42.81,42.85,9600.0,36.3949,36.4374,36.3949,36.4289,9600.0
2014-09-30 14:50:00,42.86,42.87,42.86,42.87,2400.0,36.4374,36.4459,36.4374,36.4459,2400.0
2014-09-30 14:55:00,42.88,42.89,42.87,42.88,17000.0,36.4544,36.4629,36.4459,36.4544,17000.0
2014-09-30 15:00:00,42.87,42.87,42.83,42.85,18600.0,36.4459,36.4459,36.4119,36.4289,18600.0
2014-09-30 15:05:00,42.84,42.85,42.83,42.85,12000.0,36.4204,36.4289,36.4119,36.4289,12000.0
2014-09-30 15:10:00,42.88,42.88,42.83,42.83,29000.0,36.4544,36.4544,36.4119,36.4119,29000.0
2014-09-30 15:15:00,42.82,42.89,42.82,42.88,14600.0,36.4034,36.4629,36.4034,36.4544,14600.0
2014-09-30 15:20:00,42.88,42.94,42.88,42.92,19600.0,36.4544,36.5054,36.4544,36.4884,19600.0
2014-09-30 15:25:00,42.92,42.93,42.88,42.9,33200.0,36.4884,36.4969,36.4544,36.4714,33200.0
2014-09-30 15:30:00,42.9,42.93,42.88,42.93,34600.0,36.4714,36.4969,36.4544,36.4969,34600.0
2014-09-30 15:35:00,42.94,42.95,42.89,42.89,38000.0,36.5054,36.5139,36.4629,36.4629,38000.0
2014-09-30 15:40:00,42.88,42.92,42.88,42.88,158800.0,36.4544,36.4884,36.4544,36.4544,158800.0
2014-09-30 15:45:00,42.89,42.9,42.84,42.89,125000.0,36.4629,36.4714,36.4204,36.4629,125000.0
2014-09-30 15:50:00,42.89,42.9,42.87,42.89,75600.0,36.4629,36.4714,36.4459,36.4629,75600.0
2014-09-30 15:55:00,42.89,42.89,42.79,42.79,211000.0,36.4629,36.4629,36.3779,36.3779,211000.0
2014-10-01 09:30:00,42.7,42.81,42.53,42.59,99400.0,36.3014,36.3949,36.1568,36.2078,99400.0
2014-10-01 09:35:00,42.6,42.6,42.46,42.48,113600.0,36.2163,36.2163,36.0973,36.1143,113600.0
2014-10-01 09:40:00,42.45,42.6,42.43,42.59,55600.0,36.0888,36.2163,36.0718,36.2078,55600.0
2014-10-01 09:45:00,42.57,42.6,42.51,42.51,8400.0,36.1908,36.2163,36.1398,36.1398,8400.0
2014-10-01 09:50:00,42.49,42.54,42.48,42.53,38200.0,36.1228,36.1653,36.1143,36.1568,38200.0
2014-10-01 09:55:00,42.54,42.55,42.53,42.55,7000.0,36.1653,36.1738,36.1568,36.1738,7000.0
2014-10-01 10:00:00,42.52,42.54,42.39,42.4,20400.0,36.1483,36.1653,36.0378,36.0463,20400.0
2014-10-01 10:05:00,42.38,42.4,42.35,42.4,29600.0,36.0293,36.0463,36.0038,36.0463,29600.0
2014-10-01 10:10:00,42.4,42.41,42.38,42.39,12400.0,36.0463,36.0548,36.0293,36.0378,12400.0
2014-10-01 10:15:00,42.4,42.47,42.4,42.44,31800.0,36.0463,36.1058,36.0463,36.0803,31800.0
2014-10-01 10:20:00,42.46,42.49,42.46,42.47,26400.0,36.0973,36.1228,36.0973,36.1058,26400.0
2014-10-01 10:25:00,42.47,42.49,42.45,42.49,8600.0,36.1058,36.1228,36.0888,36.1228,8600.0
2014-10-01 10:30:00,42.49,42.49,42.42,42.42,12800.0,36.1228,36.1228,36.0633,36.0633,12800.0
2014-10-01 10:35:00,42.42,42.42,42.35,42.37,10000.0,36.0633,36.0633,36.0038,36.0208,10000.0
2014-10-01 10:40:00,42.38,42.43,42.37,42.41,91200.0,36.0293,36.0718,36.0208,36.0548,91200.0
2014-10-01 10:45:00,42.41,42.47,42.39,42.46,7400.0,36.0548,36.1058,36.0378,36.0973,7400.0
2014-10-01 10:50:00,42.46,42.48,42.45,42.45,1400.0,36.0973,36.1143,36.0888,36.0888,1400.0
2014-10-01 10:55:00,42.45,42.52,42.45,42.52,5200.0,36.0888,36.1483,36.0888,36.1483,5200.0
2014-10-01 11:00:00,42.52,42.55,42.51,42.55,3000.0,36.1483,36.1738,36.1398,36.1738,3000.0
2014-10-01 11:05:00,42.58,42.63,42.58,42.58,6000.0,36.1993,36.2418,36.1993,36.1993,6000.0
2014-10-01 11:10:00,42.59,42.59,42.55,42.55,46800.0,36.2078,36.2078,36.1738,36.1738,46800.0
2014-10-01 11:15:00,42.54,42.6,42.52,42.6,249600.0,36.1653,36.2163,36.1483,36.2163,249600.0
2014-10-01 11:20:00,42.59,42.6,42.55,42.56,22600.0,36.2078,36.2163,36.1738,36.1823,22600.0
2014-10-01 11:25:00,42.55,42.55,42.48,42.51,68200.0,36.1738,36.1738,36.1143,36.1398,68200.0
2014-10-01 11:30:00,42.51,42.52,42.5,42.51,11800.0,36.1398,36.1483,36.1313,36.1398,11800.0
2014-10-01 11:35:00,42.51,42.52,42.5,42.52,3400.0,36.1398,36.1483,36.1313,36.1483,3400.0
2014-10-01 11:40:00,42.51,42.53,42.49,42.52,11000.0,36.1398,36.1568,36.1228,36.1483,11000.0
2014-10-01 11:45:00,42.51,42.51,42.45,42.47,6600.0,36.1398,36.1398,36.0888,36.1058,6600.0
2014-10-01 11:50:00,42.49,42.52,42.48,42.52,77600.0,36.1228,36.1483,36.1143,36.1483,77600.0
2014-10-01 11:55:00,42.53,42.56,42.52,42.53,70400.0,36.1568,36.1823,36.1483,36.1568,70400.0
2014-10-01 12:00:00,42.53,42.54,42.5,42.51,111200.0,36.1568,36.1653,36.1313,36.1398,111200.0
2014-10-01 12:05:00,42.51,42.54,42.49,42.53,119600.0,36.1398,36.1653,36.1228,36.1568,119600.0
2014-10-01 12:10:00,42.55,42.55,42.49,42.49,16800.0,36.1738,36.1738,36.1228,36.1228,16800.0
2014-10-01 12:15:00,42.49,42.52,42.49,42.52,7000.0,36.1228,36.1483,36.1228,36.1483,7000.0
2014-10-01 12:20:00,42.52,42.54,42.52,42.54,4600.0,36.1483,36.1653,36.1483,36.1653,4600.0
2014-10-01 12:25:00,42.53,42.55,42.49,42.55,9200.0,36.1568,36.1738,36.1228,36.1738,9200.0
2014-10-01 12:30:00,42.54,42.54,42.48,42.49,8800.0,36.1653,36.1653,36.1143,36.1228,8800.0
2014-10-01 12:35:00,42.5,42.5,42.47,42.49,2400.0,36.1313,36.1313,36.1058,36.1228,2400.0
2014-10-01 12:40:00,42.45,42.46,42.43,42.43,9200.0,36.0888,36.0973,36.0718,36.0718,9200.0
2014-10-01 12:45:00,42.43,42.45,42.4,42.4,13600.0,36.0718,36.0888,36.0463,36.0463,13600.0
2014-10-01 12:50:00,42.37,42.44,42.36,42.42,7600.0,36.0208,36.0803,36.0123,36.0633,7600.0
2014-10-01 12:55:00,42.42,42.42,42.4,42.41,2600.0,36.0633,36.0633,36.0463,36.0548,2600.0
2014-10-01 13:00:00,42.37,42.38,42.35,42.38,10600.0,36.0208,36.0293,36.0038,36.0293,10600.0
2014-10-01 13:05:00,42.35,42.36,42.3,42.31,20200.0,36.0038,36.0123,35.9613,35.9698,20200.0
2014-10-01 13:10:00,42.31,42.35,42.31,42.32,17200.0,35.9698,36.0038,35.9698,35.9783,17200.0
2014-10-01 13:15:00,42.32,42.32,42.27,42.3,14600.0,35.9783,35.9783,35.9358,35.9613,14600.0
2014-10-01 13:20:00,42.29,42.29,42.25,42.27,16200.0,35.9528,35.9528,35.9188,35.9358,16200.0
2014-10-01 13:25:00,42.28,42.29,42.24,42.24,5600.0,35.9443,35.9528,35.9103,35.9103,5600.0
2014-10-01 13:30:00,42.24,42.24,42.18,42.19,48600.0,35.9103,35.9103,35.8593,35.8678,48600.0
2014-10-01 13:35:00,42.19,42.19,42.16,42.18,10600.0,35.8678,35.8678,35.8423,35.8593,10600.0
2014-10-01 13:40:00,42.18,42.18,42.13,42.15,41400.0,35.8593,35.8593,35.8168,35.8338,41400.0
2014-10-01 13:45:00,42.13,42.17,42.13,42.15,20400.0,35.8168,35.8508,35.8168,35.8338,20400.0
2014-10-01 13:50:00,42.15,42.16,42.13,42.13,58000.0,35.8338,35.8423,35.8168,35.8168,58000.0
2014-10-01 13:55:00,42.13,42.13,42.11,42.13,19400.0,35.8168,35.8168,35.7998,35.8168,19400.0
2014-10-01 14:00:00,42.12,42.13,42.1,42.13,36800.0,35.8083,35.8168,35.7913,35.8168,36800.0
2014-10-01 14:05:00,42.13,42.16,42.13,42.16,3000.0,35.8168,35.8423,35.8168,35.8423,3000.0
2014-10-01 14:10:00,42.15,42.19,42.15,42.18,17600.0,35.8338,35.8678,35.8338,35.8593,17600.0
2014-10-01 14:15:00,42.17,42.21,42.17,42.21,4400.0,35.8508,35.8848,35.8508,35.8848,4400.0
2014-10-01 14:20:00,42.2,42.22,42.2,42.22,8600.0,35.8763,35.8933,35.8763,35.8933,8600.0
2014-10-01 14:25:00,42.25,42.27,42.23,42.24,62400.0,35.9188,35.9358,35.9018,35.9103,62400.0
2014-10-01 14:30:00,42.24,42.26,42.2,42.2,70000.0,35.9103,35.9273,35.8763,35.8763,70000.0
2014-10-01 14:35:00,42.21,42.24,42.21,42.23,21600.0,35.8848,35.9103,35.8848,35.9018,21600.0
2014-10-01 14:40:00,42.23,42.24,42.2,42.21,13000.0,35.9018,35.9103,35.8763,35.8848,13000.0
2014-10-01 14:45:00,42.22,42.22,42.2,42.2,14400.0,35.8933,35.8933,35.8763,35.8763,14400.0
2014-10-01 14:50:00,42.21,42.21,42.17,42.18,100000.0,35.8848,35.8848,35.8508,35.8593,100000.0
2014-10-01 14:55:00,42.17,42.17,42.12,42.12,19200.0,35.8508,35.8508,35.8083,35.8083,19200.0
2014-10-01 15:00:00,42.13,42.13,42.09,42.1,22000.0,35.8168,35.8168,35.7828,35.7913,22000.0
2014-10-01 15:05:00,42.1,42.1,42.05,42.05,14400.0,35.7913,35.7913,35.7488,35.7488,14400.0
2014-10-01 15:10:00,42.06,42.09,42.05,42.09,9200.0,35.7573,35.7828,35.7488,35.7828,9200.0
2014-10-01 15:15:00,42.09,42.13,42.09,42.13,59600.0,35.7828,35.8168,35.7828,35.8168,59600.0
2014-10-01 15:20:00,42.12,42.12,42.07,42.08,126800.0,35.8083,35.8083,35.7658,35.7743,126800.0
2014-10-01 15:25:00,42.09,42.15,42.09,42.14,29600.0,35.7828,35.8338,35.7828,35.8253,29600.0
2014-10-01 15:30:00,42.15,42.19,42.14,42.16,35200.0,35.8338,35.8678,35.8253,35.8423,35200.0
2014-10-01 15:35:00,42.16,42.18,42.13,42.18,26200.0,35.8423,35.8593,35.8168,35.8593,26200.0
2014-10-01 15:40:00,42.18,42.2,42.18,42.19,74400.0,35.8593,35.8763,35.8593,35.8678,74400.0
2014-10-01 15:45:00,42.2,42.24,42.18,42.24,221200.0,35.8763,35.9103,35.8593,35.9103,221200.0
2014-10-01 15:50:00,42.22,42.22,42.17,42.19,151200.0,35.8933,35.8933,35.8508,35.8678,151200.0
2014-10-01 15:55:00,42.19,42.21,42.16,42.17,187400.0,35.8678,35.8848,35.8423,35.8508,187400.0
2014-10-02 09:30:00,42.12,42.22,42.07,42.19,261600.0,35.8083,35.8933,35.7658,35.8678,261600.0
2014-10-02 09:35:00,42.2,42.39,42.18,42.39,250800.0,35.8763,36.0378,35.8593,36.0378,250800.0
2014-10-02 09:40:00,42.39,42.53,42.36,42.49,409200.0,36.0378,36.1568,36.0123,36.1228,409200.0
2014-10-02 09:45:00,42.5,42.6,42.44,42.58,116600.0,36.1313,36.2163,36.0803,36.1993,116600.0
2014-10-02 09:50:00,42.59,42.69,42.58,42.6,34400.0,36.2078,36.2929,36.1993,36.2163,34400.0
2014-10-02 09:55:00,42.6,42.6,42.57,42.59,32200.0,36.2163,36.2163,36.1908,36.2078,32200.0
2014-10-02 10:00:00,42.52,42.56,42.49,42.52,12400.0,36.1483,36.1823,36.1228,36.1483,12400.0
2014-10-02 10:05:00,42.47,42.57,42.47,42.54,11600.0,36.1058,36.1908,36.1058,36.1653,11600.0
2014-10-02 10:10:00,42.54,42.55,42.47,42.47,5200.0,36.1653,36.1738,36.1058,36.1058,5200.0
2014-10-02 10:15:00,42.46,42.49,42.44,42.46,11800.0,36.0973,36.1228,36.0803,36.0973,11800.0
2014-10-02 10:20:00,42.48,42.51,42.46,42.51,9000.0,36.1143,36.1398,36.0973,36.1398,9000.0
2014-10-02 10:25:00,42.49,42.51,42.46,42.46,8600.0,36.1228,36.1398,36.0973,36.0973,8600.0
2014-10-02 10:30:00,42.44,42.44,42.34,42.34,2600.0,36.0803,36.0803,35.9953,35.9953,2600.0
2014-10-02 10:35:00,42.33,42.35,42.3,42.34,27800.0,35.9868,36.0038,35.9613,35.9953,27800.0
2014-10-02 10:40:00,42.35,42.35,42.26,42.29,45600.0,36.0038,36.0038,35.9273,35.9528,45600.0
2014-10-02 10:45:00,42.28,42.32,42.27,42.31,10400.0,35.9443,35.9783,35.9358,35.9698,10400.0
2014-10-02 10:50:00,42.31,42.33,42.26,42.26,6400.0,35.9698,35.9868,35.9273,35.9273,6400.0
2014-10-02 10:55:00,42.24,42.26,42.23,42.26,2800.0,35.9103,35.9273,35.9018,35.9273,2800.0
2014-10-02 11:00:00,42.24,42.26,42.22,42.25,27000.0,35.9103,35.9273,35.8933,35.9188,27000.0
2014-10-02 11:05:00,42.27,42.3,42.27,42.27,13800.0,35.9358,35.9613,35.9358,35.9358,13800.0
2014-10-02 11:10:00,42.27,42.33,42.27,42.33,16800.0,35.9358,35.9868,35.9358,35.9868,16800.0
2014-10-02 11:15:00,42.34,42.35,42.32,42.32,35800.0,35.9953,36.0038,35.9783,35.9783,35800.0
2014-10-02 11:20:00,42.33,42.33,42.28,42.29,45400.0,35.9868,35.9868,35.9443,35.9528,45400.0
2014-10-02 11:25:00,42.29,42.29,42.28,42.28,1600.0,35.9528,35.9528,35.9443,35.9443,1600.0
2014-10-02 11:30:00,42.29,42.3,42.21,42.24,3200.0,35.9528,35.9613,35.8848,35.9103,3200.0
2014-10-02 11:35:00,42.2,42.2,42.15,42.17,2400.0,35.8763,35.8763,35.8338,35.8508,2400.0
2014-10-02 11:40:00,42.19,42.19,42.06,42.09,4400.0,35.8678,35.8678,35.7573,35.7828,4400.0
2014-10-02 11:45:00,42.1,42.11,42.07,42.07,108400.0,35.7913,35.7998,35.7658,35.7658,108400.0
2014-10-02 11:50:00,42.06,42.11,42.05,42.1,11400.0,35.7573,35.7998,35.7488,35.7913,11400.0
2014-10-02 11:55:00,42.1,42.11,42.05,42.08,14400.0,35.7913,35.7998,35.7488,35.7743,14400.0
2014-10-02 12:00:00,42.07,42.09,42.07,42.09,6000.0,35.7658,35.7828,35.7658,35.7828,6000.0
2014-10-02 12:05:00,42.1,42.13,42.08,42.13,28200.0,35.7913,35.8168,35.7743,35.8168,28200.0
2014-10-02 12:10:00,42.13,42.13,42.1,42.12,2800.0,35.8168,35.8168,35.7913,35.8083,2800.0
2014-10-02 12:15:00,42.1,42.12,42.09,42.1,4200.0,35.7913,35.8083,35.7828,35.7913,4200.0
2014-10-02 12:20:00,42.1,42.13,42.1,42.13,2600.0,35.7913,35.8168,35.7913,35.8168,2600.0
2014-10-02 12:25:00,42.12,42.13,42.11,42.12,1800.0,35.8083,35.8168,35.7998,35.8083,1800.0
2014-10-02 12:30:00,42.15,42.18,42.13,42.14,6400.0,35.8338,35.8593,35.8168,35.8253,6400.0
2014-10-02 12:35:00,42.16,42.16,42.13,42.13,6400.0,35.8423,35.8423,35.8168,35.8168,6400.0
2014-10-02 12:40:00,42.15,42.18,42.13,42.18,2800.0,35.8338,35.8593,35.8168,35.8593,2800.0
2014-10-02 12:45:00,42.18,42.2,42.17,42.2,3400.0,35.8593,35.8763,35.8508,35.8763,3400.0
2014-10-02 12:50:00,42.2,42.34,42.2,42.32,10200.0,35.8763,35.9953,35.8763,35.9783,10200.0
2014-10-02 12:55:00,42.34,42.4,42.33,42.4,63800.0,35.9953,36.0463,35.9868,36.0463,63800.0
2014-10-02 13:00:00,42.41,42.41,42.38,42.4,7800.0,36.0548,36.0548,36.0293,36.0463,7800.0
2014-10-02 13:05:00,42.39,42.4,42.39,42.4,1200.0,36.0378,36.0463,36.0378,36.0463,1200.0
2014-10-02 13:10:00,42.42,42.46,42.42,42.45,14800.0,36.0633,36.0973,36.0633,36.0888,14800.0
2014-10-02 13:15:00,42.49,42.5,42.48,42.5,2400.0,36.1228,36.1313,36.1143,36.1313,2400.0
2014-10-02 13:20:00,42.52,42.55,42.51,42.52,31400.0,36.1483,36.1738,36.1398,36.1483,31400.0
2014-10-02 13:25:00,42.54,42.63,42.54,42.63,4400.0,36.1653,36.2418,36.1653,36.2418,4400.0
2014-10-02 13:30:00,42.63,42.67,42.63,42.65,4200.0,36.2418,36.2758,36.2418,36.2588,4200.0
2014-10-02 13:35:00,42.66,42.66,42.59,42.61,10200.0,36.2673,36.2673,36.2078,36.2248,10200.0
2014-10-02 13:40:00,42.6,42.6,42.56,42.56,17400.0,36.2163,36.2163,36.1823,36.1823,17400.0
2014-10-02 13:45:00,42.56,42.59,42.55,42.55,3800.0,36.1823,36.2078,36.1738,36.1738,3800.0
2014-10-02 13:50:00,42.57,42.62,42.57,42.62,13400.0,36.1908,36.2333,36.1908,36.2333,13400.0
2014-10-02 13:55:00,42.6,42.62,42.59,42.59,21600.0,36.2163,36.2333,36.2078,36.2078,21600.0
2014-10-02 14:00:00,42.6,42.63,42.6,42.61,5800.0,36.2163,36.2418,36.2163,36.2248,5800.0
2014-10-02 14:05:00,42.63,42.72,42.63,42.71,21400.0,36.2418,36.3184,36.2418,36.3099,21400.0
2014-10-02 14:10:00,42.72,42.77,42.7,42.77,17000.0,36.3184,36.3609,36.3014,36.3609,17000.0
2014-10-02 14:15:00,42.77,42.77,42.71,42.71,7000.0,36.3609,36.3609,36.3099,36.3099,7000.0
2014-10-02 14:20:00,42.71,42.71,42.66,42.68,8000.0,36.3099,36.3099,36.2673,36.2843,8000.0
2014-10-02 14:25:00,42.66,42.73,42.66,42.73,6800.0,36.2673,36.3269,36.2673,36.3269,6800.0
2014-10-02 14:30:00,42.72,42.73,42.65,42.65,4600.0,36.3184,36.3269,36.2588,36.2588,4600.0
2014-10-02 14:35:00,42.64,42.69,42.64,42.68,8200.0,36.2503,36.2929,36.2503,36.2843,8200.0
2014-10-02 14:40:00,42.67,42.74,42.67,42.73,33000.0,36.2758,36.3354,36.2758,36.3269,33000.0
2014-10-02 14:45:00,42.74,42.77,42.73,42.76,59000.0,36.3354,36.3609,36.3269,36.3524,59000.0
2014-10-02 14:50:00,42.76,42.81,42.76,42.79,52200.0,36.3524,36.3949,36.3524,36.3779,52200.0
2014-10-02 14:55:00,42.8,42.8,42.76,42.77,24000.0,36.3864,36.3864,36.3524,36.3609,24000.0
2014-10-02 15:00:00,42.77,42.77,42.7,42.73,59400.0,36.3609,36.3609,36.3014,36.3269,59400.0
2014-10-02 15:05:00,42.73,42.74,42.71,42.73,11200.0,36.3269,36.3354,36.3099,36.3269,11200.0
2014-10-02 15:10:00,42.74,42.76,42.73,42.73,12800.0,36.3354,36.3524,36.3269,36.3269,12800.0
2014-10-02 15:15:00,42.72,42.72,42.67,42.67,11600.0,36.3184,36.3184,36.2758,36.2758,11600.0
2014-10-02 15:20:00,42.69,42.7,42.67,42.68,36200.0,36.2929,36.3014,36.2758,36.2843,36200.0
2014-10-02 15:25:00,42.69,42.7,42.69,42.7,49800.0,36.2929,36.3014,36.2929,36.3014,49800.0
2014-10-02 15:30:00,42.69,42.7,42.66,42.66,67600.0,36.2929,36.3014,36.2673,36.2673,67600.0
2014-10-02 15:35:00,42.66,42.71,42.66,42.71,41000.0,36.2673,36.3099,36.2673,36.3099,41000.0
2014-10-02 15:40:00,42.71,42.71,42.67,42.67,87200.0,36.3099,36.3099,36.2758,36.2758,87200.0
2014-10-02 15:45:00,42.67,42.72,42.65,42.72,112800.0,36.2758,36.3184,36.2588,36.3184,112800.0
2014-10-02 15:50:00,42.72,42.74,42.69,42.7,88200.0,36.3184,36.3354,36.2929,36.3014,88200.0
2014-10-02 15:55:00,42.7,42.75,42.7,42.72,165400.0,36.3014,36.3439,36.3014,36.3184,165400.0
2014-10-03 09:30:00,43.13,43.16,42.99,42.99,38400.0,36.6669,36.6924,36.5479,36.5479,38400.0
2014-10-03 09:35:00,43.0,43.01,42.83,42.87,29400.0,36.5564,36.5649,36.4119,36.4459,29400.0
2014-10-03 09:40:00,42.87,43.13,42.87,43.13,59400.0,36.4459,36.6669,36.4459,36.6669,59400.0
2014-10-03 09:45:00,43.13,43.21,43.13,43.19,9800.0,36.6669,36.7349,36.6669,36.7179,9800.0
2014-10-03 09:50:00,43.17,43.18,43.16,43.18,3000.0,36.7009,36.7094,36.6924,36.7094,3000.0
2014-10-03 09:55:00,43.19,43.23,43.19,43.22,7600.0,36.7179,36.7519,36.7179,36.7434,7600.0
2014-10-03 10:00:00,43.21,43.38,43.21,43.37,176400.0,36.7349,36.8795,36.7349,36.871,176400.0
2014-10-03 10:05:00,43.38,43.4,43.35,43.38,155000.0,36.8795,36.8965,36.8539,36.8795,155000.0
2014-10-03 10:10:00,43.38,43.38,43.32,43.37,32000.0,36.8795,36.8795,36.8284,36.871,32000.0
2014-10-03 10:15:00,43.37,43.37,43.32,43.34,18000.0,36.871,36.871,36.8284,36.8454,18000.0
2014-10-03 10:20:00,43.35,43.39,43.33,43.33,19000.0,36.8539,36.888,36.8369,36.8369,19000.0
2014-10-03 10:25:00,43.32,43.33,43.31,43.33,10600.0,36.8284,36.8369,36.8199,36.8369,10600.0
2014-10-03 10:30:00,43.32,43.33,43.24,43.27,17800.0,36.8284,36.8369,36.7604,36.7859,17800.0
2014-10-03 10:35:00,43.26,43.3,43.23,43.3,24200.0,36.7774,36.8114,36.7519,36.8114,24200.0
2014-10-03 10:40:00,43.3,43.31,43.23,43.27,37600.0,36.8114,36.8199,36.7519,36.7859,37600.0
2014-10-03 10:45:00,43.27,43.31,43.27,43.31,44800.0,36.7859,36.8199,36.7859,36.8199,44800.0
2014-10-03 10:50:00,43.34,43.38,43.32,43.38,56000.0,36.8454,36.8795,36.8284,36.8795,56000.0
2014-10-03 10:55:00,43.38,43.38,43.36,43.38,20800.0,36.8795,36.8795,36.8625,36.8795,20800.0
2014-10-03 11:00:00,43.38,43.42,43.37,43.42,12200.0,36.8795,36.9135,36.871,36.9135,12200.0
2014-10-03 11:05:00,43.42,43.46,43.42,43.44,44800.0,36.9135,36.9475,36.9135,36.9305,44800.0
2014-10-03 11:10:00,43.44,43.44,43.38,43.39,54600.0,36.9305,36.9305,36.8795,36.888,54600.0
2014-10-03 11:15:00,43.39,43.44,43.38,43.4,93200.0,36.888,36.9305,36.8795,36.8965,93200.0
2014-10-03 11:20:00,43.39,43.41,43.36,43.4,250000.0,36.888,36.905,36.8625,36.8965,250000.0
2014-10-03 11:25:00,43.41,43.45,43.39,43.44,72400.0,36.905,36.939,36.888,36.9305,72400.0
2014-10-03 11:30:00,43.44,43.45,43.41,43.43,10800.0,36.9305,36.939,36.905,36.922,10800.0
2014-10-03 11:35:00,43.43,43.45,43.43,43.44,6800.0,36.922,36.939,36.922,36.9305,6800.0
2014-10-03 11:40:00,43.43,43.44,43.38,43.38,7400.0,36.922,36.9305,36.8795,36.8795,7400.0
2014-10-03 11:45:00,43.39,43.41,43.38,43.41,74800.0,36.888,36.905,36.8795,36.905,74800.0
2014-10-03 11:50:00,43.4,43.41,43.38,43.38,8600.0,36.8965,36.905,36.8795,36.8795,8600.0
2014-10-03 11:55:00,43.38,43.4,43.38,43.4,6400.0,36.8795,36.8965,36.8795,36.8965,6400.0
2014-10-03 12:00:00,43.38,43.41,43.36,43.41,12200.0,36.8795,36.905,36.8625,36.905,12200.0
2014-10-03 12:05:00,43.42,43.43,43.38,43.38,130200.0,36.9135,36.922,36.8795,36.8795,130200.0
2014-10-03 12:10:00,43.38,43.44,43.38,43.43,39000.0,36.8795,36.9305,36.8795,36.922,39000.0
2014-10-03 12:15:00,43.43,43.44,43.42,43.43,9800.0,36.922,36.9305,36.9135,36.922,9800.0
2014-10-03 12:20:00,43.43,43.46,43.43,43.46,42800.0,36.922,36.9475,36.922,36.9475,42800.0
2014-10-03 12:25:00,43.46,43.49,43.46,43.49,17400.0,36.9475,36.973,36.9475,36.973,17400.0
2014-10-03 12:30:00,43.49,43.51,43.48,43.49,14400.0,36.973,36.99,36.9645,36.973,14400.0
2014-10-03 12:35:00,43.51,43.52,43.5,43.52,23600.0,36.99,36.9985,36.9815,36.9985,23600.0
2014-10-03 12:40:00,43.52,43.54,43.52,43.54,19600.0,36.9985,37.0155,36.9985,37.0155,19600.0
2014-10-03 12:45:00,43.55,43.55,43.49,43.51,10200.0,37.024,37.024,36.973,36.99,10200.0
2014-10-03 12:50:00,43.49,43.5,43.49,43.49,5600.0,36.973,36.9815,36.973,36.973,5600.0
2014-10-03 12:55:00,43.5,43.51,43.49,43.49,12600.0,36.9815,36.99,36.973,36.973,12600.0
2014-10-03 13:00:00,43.49,43.49,43.46,43.46,17600.0,36.973,36.973,36.9475,36.9475,17600.0
2014-10-03 13:05:00,43.47,43.47,43.38,43.38,372600.0,36.956,36.956,36.8795,36.8795,372600.0
2014-10-03 13:10:00,43.4,43.43,43.4,43.42,22000.0,36.8965,36.922,36.8965,36.9135,22000.0
2014-10-03 13:15:00,43.42,43.42,43.38,43.4,31600.0,36.9135,36.9135,36.8795,36.8965,31600.0
2014-10-03 13:20:00,43.41,43.41,43.39,43.4,11600.0,36.905,36.905,36.888,36.8965,11600.0
2014-10-03 13:25:00,43.4,43.42,43.4,43.41,16800.0,36.8965,36.9135,36.8965,36.905,16800.0
2014-10-03 13:30:00,43.41,43.41,43.35,43.35,16400.0,36.905,36.905,36.8539,36.8539,16400.0
2014-10-03 13:35:00,43.35,43.36,43.35,43.36,9200.0,36.8539,36.8625,36.8539,36.8625,9200.0
2014-10-03 13:40:00,43.36,43.37,43.35,43.37,25600.0,36.8625,36.871,36.8539,36.871,25600.0
2014-10-03 13:45:00,43.37,43.38,43.35,43.37,27400.0,36.871,36.8795,36.8539,36.871,27400.0
2014-10-03 13:50:00,43.37,43.38,43.37,43.38,21600.0,36.871,36.8795,36.871,36.8795,21600.0
2014-10-03 13:55:00,43.38,43.41,43.38,43.4,30200.0,36.8795,36.905,36.8795,36.8965,30200.0
2014-10-03 14:00:00,43.4,43.43,43.4,43.43,30200.0,36.8965,36.922,36.8965,36.922,30200.0
2014-10-03 14:05:00,43.44,43.44,43.42,43.43,26000.0,36.9305,36.9305,36.9135,36.922,26000.0
2014-10-03 14:10:00,43.43,43.46,43.43,43.45,137400.0,36.922,36.9475,36.922,36.939,137400.0
2014-10-03 14:15:00,43.46,43.46,43.44,43.45,23800.0,36.9475,36.9475,36.9305,36.939,23800.0
2014-10-03 14:20:00,43.45,43.48,43.44,43.47,67600.0,36.939,36.9645,36.9305,36.956,67600.0
2014-10-03 14:25:00,43.47,43.49,43.47,43.47,12400.0,36.956,36.973,36.956,36.956,12400.0
2014-10-03 14:30:00,43.47,43.48,43.46,43.48,19200.0,36.956,36.9645,36.9475,36.9645,19200.0
2014-10-03 14:35:00,43.47,43.49,43.47,43.48,82800.0,36.956,36.973,36.956,36.9645,82800.0
2014-10-03 14:40:00,43.49,43.49,43.48,43.48,37200.0,36.973,36.973,36.9645,36.9645,37200.0
2014-10-03 14:45:00,43.48,43.49,43.47,43.48,23800.0,36.9645,36.973,36.956,36.9645,23800.0
2014-10-03 14:50:00,43.48,43.49,43.47,43.48,28600.0,36.9645,36.973,36.956,36.9645,28600.0
2014-10-03 14:55:00,43.48,43.48,43.46,43.47,28000.0,36.9645,36.9645,36.9475,36.956,28000.0
2014-10-03 15:00:00,43.47,43.49,43.46,43.49,22200.0,36.956,36.973,36.9475,36.973,22200.0
2014-10-03 15:05:00,43.49,43.49,43.44,43.45,25600.0,36.973,36.973,36.9305,36.939,25600.0
2014-10-03 15:10:00,43.45,43.47,43.43,43.44,32600.0,36.939,36.956,36.922,36.9305,32600.0
2014-10-03 15:15:00,43.44,43.45,43.44,43.45,87000.0,36.9305,36.939,36.9305,36.939,87000.0
2014-10-03 15:20:00,43.45,43.46,43.44,43.45,50400.0,36.939,36.9475,36.9305,36.939,50400.0
2014-10-03 15:25:00,43.45,43.47,43.45,43.45,47800.0,36.939,36.956,36.939,36.939,47800.0
2014-10-03 15:30:00,43.45,43.46,43.44,43.44,103400.0,36.939,36.9475,36.9305,36.9305,103400.0
2014-10-03 15:35:00,43.44,43.45,43.43,43.44,119800.0,36.9305,36.939,36.922,36.9305,119800.0
2014-10-03 15:40:00,43.44,43.45,43.38,43.39,508400.0,36.9305,36.939,36.8795,36.888,508400.0
2014-10-03 15:45:00,43.4,43.46,43.4,43.46,142000.0,36.8965,36.9475,36.8965,36.9475,142000.0
2014-10-03 15:50:00,43.46,43.46,43.42,43.43,173800.0,36.9475,36.9475,36.9135,36.922,173800.0
2014-10-03 15:55:00,43.43,43.44,43.37,43.37,205400.0,36.922,36.9305,36.871,36.871,205400.0
2014-10-06 09:30:00,43.44,43.64,43.44,43.58,328200.0,36.9305,37.1005,36.9305,37.0495,328200.0
2014-10-06 09:35:00,43.58,43.6,43.5,43.54,124800.0,37.0495,37.0665,36.9815,37.0155,124800.0
2014-10-06 09:40:00,43.56,43.6,43.48,43.54,94000.0,37.0325,37.0665,36.9645,37.0155,94000.0
2014-10-06 09:45:00,43.55,43.58,43.52,43.52,80200.0,37.024,37.0495,36.9985,36.9985,80200.0
2014-10-06 09:50:00,43.53,43.57,43.49,43.52,54200.0,37.007,37.041,36.973,36.9985,54200.0
2014-10-06 09:55:00,43.52,43.52,43.44,43.44,41600.0,36.9985,36.9985,36.9305,36.9305,41600.0
2014-10-06 10:00:00,43.43,43.47,43.35,43.38,79800.0,36.922,36.956,36.8539,36.8795,79800.0
2014-10-06 10:05:00,43.39,43.44,43.37,43.37,44800.0,36.888,36.9305,36.871,36.871,44800.0
2014-10-06 10:10:00,43.35,43.38,43.27,43.31,73600.0,36.8539,36.8795,36.7859,36.8199,73600.0
2014-10-06 10:15:00,43.28,43.33,43.27,43.31,21000.0,36.7944,36.8369,36.7859,36.8199,21000.0
2014-10-06 10:20:00,43.3,43.3,43.26,43.27,39600.0,36.8114,36.8114,36.7774,36.7859,39600.0
2014-10-06 10:25:00,43.28,43.28,43.23,43.27,28200.0,36.7944,36.7944,36.7519,36.7859,28200.0
2014-10-06 10:30:00,43.27,43.31,43.24,43.31,8600.0,36.7859,36.8199,36.7604,36.8199,8600.0
2014-10-06 10:35:00,43.31,43.39,43.3,43.35,56800.0,36.8199,36.888,36.8114,36.8539,56800.0
2014-10-06 10:40:00,43.35,43.41,43.35,43.35,12600.0,36.8539,36.905,36.8539,36.8539,12600.0
2014-10-06 10:45:00,43.33,43.33,43.23,43.23,7600.0,36.8369,36.8369,36.7519,36.7519,7600.0
2014-10-06 10:50:00,43.24,43.24,43.19,43.2,32000.0,36.7604,36.7604,36.7179,36.7264,32000.0
2014-10-06 10:55:00,43.17,43.23,43.17,43.23,24400.0,36.7009,36.7519,36.7009,36.7519,24400.0
2014-10-06 11:00:00,43.22,43.27,43.22,43.26,9800.0,36.7434,36.7859,36.7434,36.7774,9800.0
2014-10-06 11:05:00,43.26,43.27,43.21,43.24,6600.0,36.7774,36.7859,36.7349,36.7604,6600.0
2014-10-06 11:10:00,43.26,43.26,43.21,43.24,10000.0,36.7774,36.7774,36.7349,36.7604,10000.0
2014-10-06 11:15:00,43.23,43.24,43.21,43.24,4200.0,36.7519,36.7604,36.7349,36.7604,4200.0
2014-10-06 11:20:00,43.23,43.24,43.18,43.18,19600.0,36.7519,36.7604,36.7094,36.7094,19600.0
2014-10-06 11:25:00,43.18,43.2,43.16,43.17,4000.0,36.7094,36.7264,36.6924,36.7009,4000.0
2014-10-06 11:30:00,43.17,43.22,43.17,43.19,14600.0,36.7009,36.7434,36.7009,36.7179,14600.0
2014-10-06 11:35:00,43.2,43.2,43.15,43.15,14800.0,36.7264,36.7264,36.6839,36.6839,14800.0
2014-10-06 11:40:00,43.15,43.16,43.02,43.02,12600.0,36.6839,36.6924,36.5734,36.5734,12600.0
2014-10-06 11:45:00,43.03,43.04,42.98,42.99,20800.0,36.5819,36.5904,36.5394,36.5479,20800.0
2014-10-06 11:50:00,43.02,43.06,43.01,43.02,40600.0,36.5734,36.6074,36.5649,36.5734,40600.0
2014-10-06 11:55:00,43.05,43.09,43.03,43.07,27800.0,36.5989,36.6329,36.5819,36.6159,27800.0
2014-10-06 12:00:00,43.08,43.13,43.08,43.13,14600.0,36.6244,36.6669,36.6244,36.6669,14600.0
2014-10-06 12:05:00,43.13,43.18,43.13,43.14,8200.0,36.6669,36.7094,36.6669,36.6754,8200.0
2014-10-06 12:10:00,43.13,43.13,43.09,43.12,4000.0,36.6669,36.6669,36.6329,36.6584,4000.0
2014-10-06 12:15:00,43.1,43.13,43.1,43.13,2400.0,36.6414,36.6669,36.6414,36.6669,2400.0
2014-10-06 12:20:00,43.14,43.15,43.1,43.1,6400.0,36.6754,36.6839,36.6414,36.6414,6400.0
2014-10-06 12:25:00,43.12,43.15,43.1,43.1,5000.0,36.6584,36.6839,36.6414,36.6414,5000.0
2014-10-06 12:30:00,43.09,43.1,43.06,43.1,30400.0,36.6329,36.6414,36.6074,36.6414,30400.0
2014-10-06 12:35:00,43.09,43.09,43.06,43.07,3000.0,36.6329,36.6329,36.6074,36.6159,3000.0
2014-10-06 12:40:00,43.07,43.08,43.01,43.01,6000.0,36.6159,36.6244,36.5649,36.5649,6000.0
2014-10-06 12:45:00,43.0,43.03,42.99,43.02,9600.0,36.5564,36.5819,36.5479,36.5734,9600.0
2014-10-06 12:50:00,43.03,43.07,43.02,43.04,7000.0,36.5819,36.6159,36.5734,36.5904,7000.0
2014-10-06 12:55:00,43.05,43.08,43.02,43.06,6800.0,36.5989,36.6244,36.5734,36.6074,6800.0
2014-10-06 13:00:00,43.05,43.11,43.01,43.11,6800.0,36.5989,36.6499,36.5649,36.6499,6800.0
2014-10-06 13:05:00,43.11,43.11,43.06,43.06,3400.0,36.6499,36.6499,36.6074,36.6074,3400.0
2014-10-06 13:10:00,43.07,43.08,43.06,43.08,1800.0,36.6159,36.6244,36.6074,36.6244,1800.0
2014-10-06 13:15:00,43.1,43.15,43.1,43.14,4000.0,36.6414,36.6839,36.6414,36.6754,4000.0
2014-10-06 13:20:00,43.15,43.16,43.13,43.16,12800.0,36.6839,36.6924,36.6669,36.6924,12800.0
2014-10-06 13:25:00,43.18,43.19,43.15,43.16,8400.0,36.7094,36.7179,36.6839,36.6924,8400.0
2014-10-06 13:30:00,43.17,43.18,43.12,43.13,19400.0,36.7009,36.7094,36.6584,36.6669,19400.0
2014-10-06 13:35:00,43.13,43.14,43.11,43.12,5200.0,36.6669,36.6754,36.6499,36.6584,5200.0
2014-10-06 13:40:00,43.1,43.12,43.1,43.12,1400.0,36.6414,36.6584,36.6414,36.6584,1400.0
2014-10-06 13:45:00,43.13,43.13,43.09,43.09,6400.0,36.6669,36.6669,36.6329,36.6329,6400.0
2014-10-06 13:50:00,43.09,43.12,43.09,43.12,5400.0,36.6329,36.6584,36.6329,36.6584,5400.0
2014-10-06 13:55:00,43.12,43.12,43.09,43.09,4200.0,36.6584,36.6584,36.6329,36.6329,4200.0
2014-10-06 14:00:00,43.09,43.09,43.05,43.06,14000.0,36.6329,36.6329,36.5989,36.6074,14000.0
2014-10-06 14:05:00,43.06,43.07,43.01,43.02,8000.0,36.6074,36.6159,36.5649,36.5734,8000.0
2014-10-06 14:10:00,43.02,43.06,43.02,43.06,9600.0,36.5734,36.6074,36.5734,36.6074,9600.0
2014-10-06 14:15:00,43.06,43.12,43.06,43.1,2800.0,36.6074,36.6584,36.6074,36.6414,2800.0
2014-10-06 14:20:00,43.13,43.18,43.13,43.16,11400.0,36.6669,36.7094,36.6669,36.6924,11400.0
2014-10-06 14:25:00,43.17,43.18,43.12,43.13,4800.0,36.7009,36.7094,36.6584,36.6669,4800.0
2014-10-06 14:30:00,43.14,43.16,43.12,43.12,35000.0,36.6754,36.6924,36.6584,36.6584,35000.0
2014-10-06 14:35:00,43.12,43.14,43.12,43.12,5400.0,36.6584,36.6754,36.6584,36.6584,5400.0
2014-10-06 14:40:00,43.11,43.11,43.07,43.11,11200.0,36.6499,36.6499,36.6159,36.6499,11200.0
2014-10-06 14:45:00,43.12,43.15,43.12,43.12,19000.0,36.6584,36.6839,36.6584,36.6584,19000.0
2014-10-06 14:50:00,43.12,43.13,43.1,43.1,3800.0,36.6584,36.6669,36.6414,36.6414,3800.0
2014-10-06 14:55:00,43.1,43.13,43.1,43.11,6800.0,36.6414,36.6669,36.6414,36.6499,6800.0
2014-10-06 15:00:00,43.1,43.1,43.05,43.05,2600.0,36.6414,36.6414,36.5989,36.5989,2600.0
2014-10-06 15:05:00,43.05,43.07,43.04,43.04,7400.0,36.5989,36.6159,36.5904,36.5904,7400.0
2014-10-06 15:10:00,43.01,43.04,43.01,43.02,10600.0,36.5649,36.5904,36.5649,36.5734,10600.0
2014-10-06 15:15:00,43.02,43.06,43.02,43.05,74000.0,36.5734,36.6074,36.5734,36.5989,74000.0
2014-10-06 15:20:00,43.05,43.09,43.02,43.09,9400.0,36.5989,36.6329,36.5734,36.6329,9400.0
2014-10-06 15:25:00,43.1,43.1,43.05,43.06,48800.0,36.6414,36.6414,36.5989,36.6074,48800.0
2014-10-06 15:30:00,43.06,43.06,43.0,43.02,39800.0,36.6074,36.6074,36.5564,36.5734,39800.0
2014-10-06 15:35:00,43.02,43.04,43.0,43.04,26600.0,36.5734,36.5904,36.5564,36.5904,26600.0
2014-10-06 15:40:00,43.04,43.04,42.98,42.99,67200.0,36.5904,36.5904,36.5394,36.5479,67200.0
2014-10-06 15:45:00,42.99,42.99,42.95,42.95,58400.0,36.5479,36.5479,36.5139,36.5139,58400.0
2014-10-06 15:50:00,42.95,42.97,42.93,42.95,84600.0,36.5139,36.5309,36.4969,36.5139,84600.0
2014-10-06 15:55:00,42.95,42.96,42.9,42.92,110800.0,36.5139,36.5224,36.4714,36.4884,110800.0
2014-10-07 09:30:00,42.61,42.63,42.45,42.45,64200.0,36.2248,36.2418,36.0888,36.0888,64200.0
2014-10-07 09:35:00,42.47,42.51,42.41,42.51,82600.0,36.1058,36.1398,36.0548,36.1398,82600.0
2014-10-07 09:40:00,42.54,42.59,42.52,42.57,45600.0,36.1653,36.2078,36.1483,36.1908,45600.0
2014-10-07 09:45:00,42.55,42.55,42.49,42.55,10000.0,36.1738,36.1738,36.1228,36.1738,10000.0
2014-10-07 09:50:00,42.52,42.6,42.52,42.6,4600.0,36.1483,36.2163,36.1483,36.2163,4600.0
2014-10-07 09:55:00,42.63,42.68,42.61,42.67,15000.0,36.2418,36.2843,36.2248,36.2758,15000.0
2014-10-07 10:00:00,42.7,42.74,42.65,42.69,59800.0,36.3014,36.3354,36.2588,36.2929,59800.0
2014-10-07 10:05:00,42.66,42.7,42.63,42.7,26200.0,36.2673,36.3014,36.2418,36.3014,26200.0
2014-10-07 10:10:00,42.71,42.74,42.69,42.7,96800.0,36.3099,36.3354,36.2929,36.3014,96800.0
2014-10-07 10:15:00,42.68,42.74,42.66,42.71,44000.0,36.2843,36.3354,36.2673,36.3099,44000.0
2014-10-07 10:20:00,42.72,42.72,42.63,42.66,104400.0,36.3184,36.3184,36.2418,36.2673,104400.0
2014-10-07 10:25:00,42.67,42.68,42.62,42.68,53800.0,36.2758,36.2843,36.2333,36.2843,53800.0
2014-10-07 10:30:00,42.71,42.77,42.68,42.7,78000.0,36.3099,36.3609,36.2843,36.3014,78000.0
2014-10-07 10:35:00,42.7,42.7,42.63,42.63,98200.0,36.3014,36.3014,36.2418,36.2418,98200.0
2014-10-07 10:40:00,42.63,42.7,42.62,42.69,44800.0,36.2418,36.3014,36.2333,36.2929,44800.0
2014-10-07 10:45:00,42.69,42.74,42.67,42.67,44400.0,36.2929,36.3354,36.2758,36.2758,44400.0
2014-10-07 10:50:00,42.67,42.73,42.67,42.69,44400.0,36.2758,36.3269,36.2758,36.2929,44400.0
2014-10-07 10:55:00,42.68,42.68,42.58,42.58,50200.0,36.2843,36.2843,36.1993,36.1993,50200.0
2014-10-07 11:00:00,42.58,42.6,42.53,42.55,47200.0,36.1993,36.2163,36.1568,36.1738,47200.0
2014-10-07 11:05:00,42.55,42.55,42.52,42.54,45400.0,36.1738,36.1738,36.1483,36.1653,45400.0
2014-10-07 11:10:00,42.54,42.56,42.5,42.51,33600.0,36.1653,36.1823,36.1313,36.1398,33600.0
2014-10-07 11:15:00,42.51,42.54,42.48,42.54,40600.0,36.1398,36.1653,36.1143,36.1653,40600.0
2014-10-07 11:20:00,42.52,42.57,42.52,42.54,22000.0,36.1483,36.1908,36.1483,36.1653,22000.0
2014-10-07 11:25:00,42.54,42.54,42.49,42.49,25200.0,36.1653,36.1653,36.1228,36.1228,25200.0
2014-10-07 11:30:00,42.47,42.51,42.46,42.5,46400.0,36.1058,36.1398,36.0973,36.1313,46400.0
2014-10-07 11:35:00,42.49,42.53,42.49,42.5,267200.0,36.1228,36.1568,36.1228,36.1313,267200.0
2014-10-07 11:40:00,42.49,42.54,42.48,42.54,40600.0,36.1228,36.1653,36.1143,36.1653,40600.0
2014-10-07 11:45:00,42.55,42.55,42.49,42.51,21600.0,36.1738,36.1738,36.1228,36.1398,21600.0
2014-10-07 11:50:00,42.49,42.52,42.46,42.52,43000.0,36.1228,36.1483,36.0973,36.1483,43000.0
2014-10-07 11:55:00,42.53,42.53,42.49,42.49,40200.0,36.1568,36.1568,36.1228,36.1228,40200.0
2014-10-07 12:00:00,42.49,42.52,42.48,42.49,27600.0,36.1228,36.1483,36.1143,36.1228,27600.0
2014-10-07 12:05:00,42.49,42.52,42.48,42.51,25000.0,36.1228,36.1483,36.1143,36.1398,25000.0
2014-10-07 12:10:00,42.5,42.56,42.5,42.55,140400.0,36.1313,36.1823,36.1313,36.1738,140400.0
2014-10-07 12:15:00,42.55,42.63,42.54,42.59,233800.0,36.1738,36.2418,36.1653,36.2078,233800.0
2014-10-07 12:20:00,42.6,42.6,42.55,42.56,21200.0,36.2163,36.2163,36.1738,36.1823,21200.0
2014-10-07 12:25:00,42.56,42.59,42.55,42.58,20800.0,36.1823,36.2078,36.1738,36.1993,20800.0
2014-10-07 12:30:00,42.59,42.6,42.51,42.51,35400.0,36.2078,36.2163,36.1398,36.1398,35400.0
2014-10-07 12:35:00,42.49,42.52,42.49,42.49,20000.0,36.1228,36.1483,36.1228,36.1228,20000.0
2014-10-07 12:40:00,42.49,42.51,42.46,42.48,34800.0,36.1228,36.1398,36.0973,36.1143,34800.0
2014-10-07 12:45:00,42.48,42.49,42.4,42.41,29200.0,36.1143,36.1228,36.0463,36.0548,29200.0
2014-10-07 12:50:00,42.41,42.43,42.41,42.41,45800.0,36.0548,36.0718,36.0548,36.0548,45800.0
2014-10-07 12:55:00,42.42,42.44,42.41,42.42,27000.0,36.0633,36.0803,36.0548,36.0633,27000.0
2014-10-07 13:00:00,42.43,42.44,42.35,42.4,31400.0,36.0718,36.0803,36.0038,36.0463,31400.0
2014-10-07 13:05:00,42.38,42.4,42.35,42.35,5200.0,36.0293,36.0463,36.0038,36.0038,5200.0
2014-10-07 13:10:00,42.37,42.41,42.37,42.41,3200.0,36.0208,36.0548,36.0208,36.0548,3200.0
2014-10-07 13:15:00,42.44,42.46,42.42,42.43,2600.0,36.0803,36.0973,36.0633,36.0718,2600.0
2014-10-07 13:20:00,42.43,42.44,42.4,42.41,2800.0,36.0718,36.0803,36.0463,36.0548,2800.0
2014-10-07 13:25:00,42.4,42.46,42.4,42.45,7200.0,36.0463,36.0973,36.0463,36.0888,7200.0
2014-10-07 13:30:00,42.46,42.46,42.4,42.42,2600.0,36.0973,36.0973,36.0463,36.0633,2600.0
2014-10-07 13:35:00,42.42,42.42,42.37,42.37,17600.0,36.0633,36.0633,36.0208,36.0208,17600.0
2014-10-07 13:40:00,42.37,42.38,42.36,42.36,35400.0,36.0208,36.0293,36.0123,36.0123,35400.0
2014-10-07 13:45:00,42.35,42.4,42.35,42.37,7600.0,36.0038,36.0463,36.0038,36.0208,7600.0
2014-10-07 13:50:00,42.39,42.42,42.37,42.41,8600.0,36.0378,36.0633,36.0208,36.0548,8600.0
2014-10-07 13:55:00,42.42,42.43,42.38,42.42,5600.0,36.0633,36.0718,36.0293,36.0633,5600.0
2014-10-07 14:00:00,42.41,42.41,42.35,42.38,11400.0,36.0548,36.0548,36.0038,36.0293,11400.0
2014-10-07 14:05:00,42.4,42.42,42.38,42.4,9800.0,36.0463,36.0633,36.0293,36.0463,9800.0
2014-10-07 14:10:00,42.4,42.47,42.38,42.45,102800.0,36.0463,36.1058,36.0293,36.0888,102800.0
2014-10-07 14:15:00,42.46,42.47,42.41,42.42,22600.0,36.0973,36.1058,36.0548,36.0633,22600.0
2014-10-07 14:20:00,42.42,42.42,42.35,42.35,17800.0,36.0633,36.0633,36.0038,36.0038,17800.0
2014-10-07 14:25:00,42.36,42.37,42.33,42.33,14400.0,36.0123,36.0208,35.9868,35.9868,14400.0
2014-10-07 14:30:00,42.33,42.33,42.27,42.32,22600.0,35.9868,35.9868,35.9358,35.9783,22600.0
2014-10-07 14:35:00,42.31,42.34,42.3,42.32,20600.0,35.9698,35.9953,35.9613,35.9783,20600.0
2014-10-07 14:40:00,42.31,42.34,42.3,42.34,19600.0,35.9698,35.9953,35.9613,35.9953,19600.0
2014-10-07 14:45:00,42.33,42.35,42.32,42.32,11400.0,35.9868,36.0038,35.9783,35.9783,11400.0
2014-10-07 14:50:00,42.32,42.36,42.31,42.33,15200.0,35.9783,36.0123,35.9698,35.9868,15200.0
2014-10-07 14:55:00,42.32,42.35,42.31,42.33,16400.0,35.9783,36.0038,35.9698,35.9868,16400.0
2014-10-07 15:00:00,42.31,42.33,42.28,42.31,17800.0,35.9698,35.9868,35.9443,35.9698,17800.0
2014-10-07 15:05:00,42.31,42.31,42.25,42.27,14000.0,35.9698,35.9698,35.9188,35.9358,14000.0
2014-10-07 15:10:00,42.27,42.27,42.23,42.26,20200.0,35.9358,35.9358,35.9018,35.9273,20200.0
2014-10-07 15:15:00,42.26,42.26,42.21,42.21,21200.0,35.9273,35.9273,35.8848,35.8848,21200.0
2014-10-07 15:20:00,42.21,42.21,42.17,42.21,29000.0,35.8848,35.8848,35.8508,35.8848,29000.0
2014-10-07 15:25:00,42.2,42.24,42.2,42.24,16400.0,35.8763,35.9103,35.8763,35.9103,16400.0
2014-10-07 15:30:00,42.24,42.27,42.24,42.26,44400.0,35.9103,35.9358,35.9103,35.9273,44400.0
2014-10-07 15:35:00,42.25,42.25,42.22,42.24,249200.0,35.9188,35.9188,35.8933,35.9103,249200.0
2014-10-07 15:40:00,42.24,42.26,42.2,42.2,218400.0,35.9103,35.9273,35.8763,35.8763,218400.0
2014-10-07 15:45:00,42.19,42.24,42.19,42.22,161400.0,35.8678,35.9103,35.8678,35.8933,161400.0
2014-10-07 15:50:00,42.22,42.22,42.18,42.19,110200.0,35.8933,35.8933,35.8593,35.8678,110200.0
2014-10-07 15:55:00,42.2,42.2,42.14,42.15,220800.0,35.8763,35.8763,35.8253,35.8338,220800.0
2014-10-08 09:30:00,42.3,42.32,42.17,42.26,23200.0,35.9613,35.9783,35.8508,35.9273,23200.0
2014-10-08 09:35:00,42.25,42.35,42.23,42.35,27400.0,35.9188,36.0038,35.9018,36.0038,27400.0
2014-10-08 09:40:00,42.37,42.42,42.33,42.33,110600.0,36.0208,36.0633,35.9868,35.9868,110600.0
2014-10-08 09:45:00,42.34,42.35,42.27,42.34,134200.0,35.9953,36.0038,35.9358,35.9953,134200.0
2014-10-08 09:50:00,42.35,42.37,42.24,42.24,18200.0,36.0038,36.0208,35.9103,35.9103,18200.0
2014-10-08 09:55:00,42.24,42.25,42.18,42.19,28000.0,35.9103,35.9188,35.8593,35.8678,28000.0
2014-10-08 10:00:00,42.23,42.23,42.16,42.16,13600.0,35.9018,35.9018,35.8423,35.8423,13600.0
2014-10-08 10:05:00,42.18,42.22,42.17,42.18,29000.0,35.8593,35.8933,35.8508,35.8593,29000.0
2014-10-08 10:10:00,42.18,42.27,42.17,42.2,69000.0,35.8593,35.9358,35.8508,35.8763,69000.0
2014-10-08 10:15:00,42.24,42.24,42.15,42.15,100600.0,35.9103,35.9103,35.8338,35.8338,100600.0
2014-10-08 10:20:00,42.17,42.23,42.16,42.2,286600.0,35.8508,35.9018,35.8423,35.8763,286600.0
2014-10-08 10:25:00,42.2,42.34,42.2,42.34,170200.0,35.8763,35.9953,35.8763,35.9953,170200.0
2014-10-08 10:30:00,42.34,42.35,42.28,42.32,45000.0,35.9953,36.0038,35.9443,35.9783,45000.0
2014-10-08 10:35:00,42.33,42.35,42.21,42.22,23200.0,35.9868,36.0038,35.8848,35.8933,23200.0
2014-10-08 10:40:00,42.22,42.22,42.13,42.14,79800.0,35.8933,35.8933,35.8168,35.8253,79800.0
2014-10-08 10:45:00,42.13,42.13,42.08,42.1,199200.0,35.8168,35.8168,35.7743,35.7913,199200.0
2014-10-08 10:50:00,42.1,42.12,42.04,42.04,26800.0,35.7913,35.8083,35.7403,35.7403,26800.0
2014-10-08 10:55:00,42.04,42.07,41.98,41.98,36400.0,35.7403,35.7658,35.6892,35.6892,36400.0
2014-10-08 11:00:00,41.98,41.98,41.86,41.86,62800.0,35.6892,35.6892,35.5872,35.5872,62800.0
2014-10-08 11:05:00,41.88,41.95,41.85,41.95,17600.0,35.6042,35.6637,35.5787,35.6637,17600.0
2014-10-08 11:10:00,41.95,41.99,41.93,41.95,55000.0,35.6637,35.6977,35.6467,35.6637,55000.0
2014-10-08 11:15:00,41.92,41.93,41.85,41.85,13000.0,35.6382,35.6467,35.5787,35.5787,13000.0
2014-10-08 11:20:00,41.85,41.96,41.85,41.94,44200.0,35.5787,35.6722,35.5787,35.6552,44200.0
2014-10-08 11:25:00,41.96,42.03,41.93,42.02,15800.0,35.6722,35.7318,35.6467,35.7233,15800.0
2014-10-08 11:30:00,42.01,42.05,41.99,42.02,42800.0,35.7147,35.7488,35.6977,35.7233,42800.0
2014-10-08 11:35:00,42.04,42.05,41.97,41.97,13600.0,35.7403,35.7488,35.6807,35.6807,13600.0
2014-10-08 11:40:00,41.98,42.01,41.98,41.99,9400.0,35.6892,35.7147,35.6892,35.6977,9400.0
2014-10-08 11:45:00,41.99,42.0,41.97,41.97,15000.0,35.6977,35.7062,35.6807,35.6807,15000.0
2014-10-08 11:50:00,41.96,41.99,41.95,41.97,19400.0,35.6722,35.6977,35.6637,35.6807,19400.0
2014-10-08 11:55:00,41.96,42.0,41.94,42.0,6200.0,35.6722,35.7062,35.6552,35.7062,6200.0
2014-10-08 12:00:00,42.02,42.05,42.01,42.01,10000.0,35.7233,35.7488,35.7147,35.7147,10000.0
2014-10-08 12:05:00,42.02,42.06,42.01,42.01,10800.0,35.7233,35.7573,35.7147,35.7147,10800.0
2014-10-08 12:10:00,41.98,42.05,41.98,42.05,25800.0,35.6892,35.7488,35.6892,35.7488,25800.0
2014-10-08 12:15:00,42.05,42.06,42.02,42.04,16800.0,35.7488,35.7573,35.7233,35.7403,16800.0
2014-10-08 12:20:00,42.03,42.03,42.01,42.02,6400.0,35.7318,35.7318,35.7147,35.7233,6400.0
2014-10-08 12:25:00,42.04,42.04,41.99,41.99,3200.0,35.7403,35.7403,35.6977,35.6977,3200.0
2014-10-08 12:30:00,41.99,41.99,41.96,41.97,3400.0,35.6977,35.6977,35.6722,35.6807,3400.0
2014-10-08 12:35:00,41.99,42.04,41.99,41.99,22200.0,35.6977,35.7403,35.6977,35.6977,22200.0
2014-10-08 12:40:00,41.99,42.01,41.99,41.99,8200.0,35.6977,35.7147,35.6977,35.6977,8200.0
2014-10-08 12:45:00,42.0,42.0,41.96,41.99,4600.0,35.7062,35.7062,35.6722,35.6977,4600.0
2014-10-08 12:50:00,42.0,42.01,41.96,41.96,15600.0,35.7062,35.7147,35.6722,35.6722,15600.0
2014-10-08 12:55:00,41.96,41.98,41.96,41.97,8400.0,35.6722,35.6892,35.6722,35.6807,8400.0
2014-10-08 13:00:00,41.98,42.03,41.98,42.02,15000.0,35.6892,35.7318,35.6892,35.7233,15000.0
2014-10-08 13:05:00,42.02,42.02,41.98,41.99,5600.0,35.7233,35.7233,35.6892,35.6977,5600.0
2014-10-08 13:10:00,41.99,42.01,41.98,42.01,15600.0,35.6977,35.7147,35.6892,35.7147,15600.0
2014-10-08 13:15:00,42.02,42.02,41.99,41.99,26400.0,35.7233,35.7233,35.6977,35.6977,26400.0
2014-10-08 13:20:00,41.99,42.0,41.98,41.98,10200.0,35.6977,35.7062,35.6892,35.6892,10200.0
2014-10-08 13:25:00,41.98,41.99,41.95,41.96,6600.0,35.6892,35.6977,35.6637,35.6722,6600.0
2014-10-08 13:30:00,41.96,41.97,41.94,41.97,29600.0,35.6722,35.6807,35.6552,35.6807,29600.0
2014-10-08 13:35:00,41.97,41.99,41.94,41.99,8600.0,35.6807,35.6977,35.6552,35.6977,8600.0
2014-10-08 13:40:00,41.98,41.98,41.96,41.98,6600.0,35.6892,35.6892,35.6722,35.6892,6600.0
2014-10-08 13:45:00,41.99,42.08,41.99,42.08,16600.0,35.6977,35.7743,35.6977,35.7743,16600.0
2014-10-08 13:50:00,42.08,42.09,42.06,42.07,45200.0,35.7743,35.7828,35.7573,35.7658,45200.0
2014-10-08 13:55:00,42.07,42.1,42.07,42.1,30800.0,35.7658,35.7913,35.7658,35.7913,30800.0
2014-10-08 14:00:00,42.1,42.17,42.1,42.15,41200.0,35.7913,35.8508,35.7913,35.8338,41200.0
2014-10-08 14:05:00,42.16,42.23,42.14,42.2,15400.0,35.8423,35.9018,35.8253,35.8763,15400.0
2014-10-08 14:10:00,42.24,42.3,42.24,42.26,52000.0,35.9103,35.9613,35.9103,35.9273,52000.0
2014-10-08 14:15:00,42.26,42.32,42.25,42.31,33800.0,35.9273,35.9783,35.9188,35.9698,33800.0
2014-10-08 14:20:00,42.33,42.44,42.33,42.42,34200.0,35.9868,36.0803,35.9868,36.0633,34200.0
2014-10-08 14:25:00,42.42,42.45,42.42,42.44,11200.0,36.0633,36.0888,36.0633,36.0803,11200.0
2014-10-08 14:30:00,42.45,42.6,42.44,42.59,44800.0,36.0888,36.2163,36.0803,36.2078,44800.0
2014-10-08 14:35:00,42.6,42.62,42.57,42.57,27600.0,36.2163,36.2333,36.1908,36.1908,27600.0
2014-10-08 14:40:00,42.56,42.58,42.55,42.55,36200.0,36.1823,36.1993,36.1738,36.1738,36200.0
2014-10-08 14:45:00,42.56,42.59,42.55,42.55,18400.0,36.1823,36.2078,36.1738,36.1738,18400.0
2014-10-08 14:50:00,42.54,42.54,42.5,42.5,9600.0,36.1653,36.1653,36.1313,36.1313,9600.0
2014-10-08 14:55:00,42.49,42.52,42.47,42.52,40000.0,36.1228,36.1483,36.1058,36.1483,40000.0
2014-10-08 15:00:00,42.53,42.58,42.52,42.58,18200.0,36.1568,36.1993,36.1483,36.1993,18200.0
2014-10-08 15:05:00,42.58,42.62,42.57,42.62,14200.0,36.1993,36.2333,36.1908,36.2333,14200.0
2014-10-08 15:10:00,42.62,42.65,42.6,42.63,112200.0,36.2333,36.2588,36.2163,36.2418,112200.0
2014-10-08 15:15:00,42.63,42.64,42.62,42.63,46400.0,36.2418,36.2503,36.2333,36.2418,46400.0
2014-10-08 15:20:00,42.62,42.69,42.62,42.68,14200.0,36.2333,36.2929,36.2333,36.2843,14200.0
2014-10-08 15:25:00,42.69,42.72,42.68,42.72,18200.0,36.2929,36.3184,36.2843,36.3184,18200.0
2014-10-08 15:30:00,42.7,42.72,42.68,42.71,14400.0,36.3014,36.3184,36.2843,36.3099,14400.0
2014-10-08 15:35:00,42.72,42.75,42.71,42.73,24400.0,36.3184,36.3439,36.3099,36.3269,24400.0
2014-10-08 15:40:00,42.73,42.81,42.73,42.8,114600.0,36.3269,36.3949,36.3269,36.3864,114600.0
2014-10-08 15:45:00,42.79,42.8,42.76,42.77,64800.0,36.3779,36.3864,36.3524,36.3609,64800.0
2014-10-08 15:50:00,42.77,42.8,42.73,42.73,71800.0,36.3609,36.3864,36.3269,36.3269,71800.0
2014-10-08 15:55:00,42.73,42.75,42.73,42.73,171400.0,36.3269,36.3439,36.3269,36.3269,171400.0
2014-10-09 09:30:00,42.53,42.6,42.52,42.52,52200.0,36.1568,36.2163,36.1483,36.1483,52200.0
2014-10-09 09:35:00,42.54,42.58,42.46,42.57,50000.0,36.1653,36.1993,36.0973,36.1908,50000.0
2014-10-09 09:40:00,42.55,42.56,42.43,42.54,201800.0,36.1738,36.1823,36.0718,36.1653,201800.0
2014-10-09 09:45:00,42.5,42.52,42.38,42.42,48000.0,36.1313,36.1483,36.0293,36.0633,48000.0
2014-10-09 09:50:00,42.41,42.45,42.4,42.44,319600.0,36.0548,36.0888,36.0463,36.0803,319600.0
2014-10-09 09:55:00,42.43,42.43,42.25,42.31,126000.0,36.0718,36.0718,35.9188,35.9698,126000.0
2014-10-09 10:00:00,42.31,42.35,42.3,42.3,79800.0,35.9698,36.0038,35.9613,35.9613,79800.0
2014-10-09 10:05:00,42.3,42.3,42.22,42.23,62800.0,35.9613,35.9613,35.8933,35.9018,62800.0
2014-10-09 10:10:00,42.23,42.27,42.16,42.24,81600.0,35.9018,35.9358,35.8423,35.9103,81600.0
2014-10-09 10:15:00,42.24,42.31,42.24,42.27,39000.0,35.9103,35.9698,35.9103,35.9358,39000.0
2014-10-09 10:20:00,42.29,42.29,42.2,42.2,40400.0,35.9528,35.9528,35.8763,35.8763,40400.0
2014-10-09 10:25:00,42.2,42.26,42.19,42.21,77600.0,35.8763,35.9273,35.8678,35.8848,77600.0
2014-10-09 10:30:00,42.22,42.22,42.14,42.15,32800.0,35.8933,35.8933,35.8253,35.8338,32800.0
2014-10-09 10:35:00,42.15,42.15,42.08,42.09,52800.0,35.8338,35.8338,35.7743,35.7828,52800.0
2014-10-09 10:40:00,42.08,42.16,42.07,42.16,15400.0,35.7743,35.8423,35.7658,35.8423,15400.0
2014-10-09 10:45:00,42.16,42.19,42.16,42.18,73200.0,35.8423,35.8678,35.8423,35.8593,73200.0
2014-10-09 10:50:00,42.17,42.17,42.1,42.13,147800.0,35.8508,35.8508,35.7913,35.8168,147800.0
2014-10-09 10:55:00,42.13,42.21,42.13,42.2,10200.0,35.8168,35.8848,35.8168,35.8763,10200.0
2014-10-09 11:00:00,42.22,42.22,42.13,42.14,117800.0,35.8933,35.8933,35.8168,35.8253,117800.0
2014-10-09 11:05:00,42.15,42.26,42.15,42.25,44200.0,35.8338,35.9273,35.8338,35.9188,44200.0
2014-10-09 11:10:00,42.22,42.32,42.22,42.29,26600.0,35.8933,35.9783,35.8933,35.9528,26600.0
2014-10-09 11:15:00,42.31,42.32,42.27,42.29,43000.0,35.9698,35.9783,35.9358,35.9528,43000.0
2014-10-09 11:20:00,42.31,42.35,42.29,42.31,13800.0,35.9698,36.0038,35.9528,35.9698,13800.0
2014-10-09 11:25:00,42.32,42.34,42.27,42.27,13800.0,35.9783,35.9953,35.9358,35.9358,13800.0
2014-10-09 11:30:00,42.29,42.3,42.24,42.29,8200.0,35.9528,35.9613,35.9103,35.9528,8200.0
2014-10-09 11:35:00,42.29,42.31,42.22,42.22,7000.0,35.9528,35.9698,35.8933,35.8933,7000.0
2014-10-09 11:40:00,42.2,42.2,42.1,42.1,33200.0,35.8763,35.8763,35.7913,35.7913,33200.0
2014-10-09 11:45:00,42.1,42.13,42.03,42.07,61000.0,35.7913,35.8168,35.7318,35.7658,61000.0
2014-10-09 11:50:00,42.07,42.09,41.96,42.02,52800.0,35.7658,35.7828,35.6722,35.7233,52800.0
2014-10-09 11:55:00,42.02,42.02,41.98,41.99,28800.0,35.7233,35.7233,35.6892,35.6977,28800.0
2014-10-09 12:00:00,42.01,42.03,41.98,41.99,34600.0,35.7147,35.7318,35.6892,35.6977,34600.0
2014-10-09 12:05:00,42.0,42.02,41.97,41.98,43200.0,35.7062,35.7233,35.6807,35.6892,43200.0
2014-10-09 12:10:00,41.97,42.02,41.95,41.99,38000.0,35.6807,35.7233,35.6637,35.6977,38000.0
2014-10-09 12:15:00,41.99,42.01,41.93,41.97,26400.0,35.6977,35.7147,35.6467,35.6807,26400.0
2014-10-09 12:20:00,41.98,41.98,41.95,41.96,15400.0,35.6892,35.6892,35.6637,35.6722,15400.0
2014-10-09 12:25:00,41.96,41.96,41.88,41.89,19200.0,35.6722,35.6722,35.6042,35.6127,19200.0
2014-10-09 12:30:00,41.88,41.89,41.84,41.85,87800.0,35.6042,35.6127,35.5702,35.5787,87800.0
2014-10-09 12:35:00,41.87,41.92,41.85,41.88,36600.0,35.5957,35.6382,35.5787,35.6042,36600.0
2014-10-09 12:40:00,41.87,41.94,41.87,41.94,7000.0,35.5957,35.6552,35.5957,35.6552,7000.0
2014-10-09 12:45:00,41.93,41.96,41.91,41.96,13000.0,35.6467,35.6722,35.6297,35.6722,13000.0
2014-10-09 12:50:00,41.95,41.99,41.94,41.97,53600.0,35.6637,35.6977,35.6552,35.6807,53600.0
2014-10-09 12:55:00,41.96,41.98,41.93,41.97,35400.0,35.6722,35.6892,35.6467,35.6807,35400.0
2014-10-09 13:00:00,41.96,41.96,41.88,41.88,15200.0,35.6722,35.6722,35.6042,35.6042,15200.0
2014-10-09 13:05:00,41.9,41.91,41.82,41.84,50600.0,35.6212,35.6297,35.5532,35.5702,50600.0
2014-10-09 13:10:00,41.83,41.85,41.79,41.84,53000.0,35.5617,35.5787,35.5277,35.5702,53000.0
2014-10-09 13:15:00,41.84,41.91,41.82,41.89,14800.0,35.5702,35.6297,35.5532,35.6127,14800.0
2014-10-09 13:20:00,41.9,42.02,41.9,42.0,233000.0,35.6212,35.7233,35.6212,35.7062,233000.0
2014-10-09 13:25:00,42.01,42.01,41.95,41.96,37000.0,35.7147,35.7147,35.6637,35.6722,37000.0
2014-10-09 13:30:00,41.95,42.01,41.95,42.01,5000.0,35.6637,35.7147,35.6637,35.7147,5000.0
2014-10-09 13:35:00,42.03,42.12,42.03,42.11,11600.0,35.7318,35.8083,35.7318,35.7998,11600.0
2014-10-09 13:40:00,42.11,42.11,42.07,42.08,5600.0,35.7998,35.7998,35.7658,35.7743,5600.0
2014-10-09 13:45:00,42.1,42.12,42.06,42.07,12800.0,35.7913,35.8083,35.7573,35.7658,12800.0
2014-10-09 13:50:00,42.09,42.09,41.98,42.01,23200.0,35.7828,35.7828,35.6892,35.7147,23200.0
2014-10-09 13:55:00,42.02,42.08,42.01,42.06,16200.0,35.7233,35.7743,35.7147,35.7573,16200.0
2014-10-09 14:00:00,42.04,42.04,41.95,41.96,11600.0,35.7403,35.7403,35.6637,35.6722,11600.0
2014-10-09 14:05:00,41.97,41.98,41.92,41.95,13400.0,35.6807,35.6892,35.6382,35.6637,13400.0
2014-10-09 14:10:00,41.94,41.94,41.88,41.88,17400.0,35.6552,35.6552,35.6042,35.6042,17400.0
2014-10-09 14:15:00,41.9,41.95,41.86,41.92,16400.0,35.6212,35.6637,35.5872,35.6382,16400.0
2014-10-09 14:20:00,41.9,41.9,41.85,41.85,14000.0,35.6212,35.6212,35.5787,35.5787,14000.0
2014-10-09 14:25:00,41.87,41.91,41.85,41.86,12800.0,35.5957,35.6297,35.5787,35.5872,12800.0
2014-10-09 14:30:00,41.85,41.85,41.81,41.85,10200.0,35.5787,35.5787,35.5447,35.5787,10200.0
2014-10-09 14:35:00,41.83,41.97,41.83,41.93,55400.0,35.5617,35.6807,35.5617,35.6467,55400.0
2014-10-09 14:40:00,41.93,41.96,41.9,41.95,42200.0,35.6467,35.6722,35.6212,35.6637,42200.0
2014-10-09 14:45:00,41.95,41.97,41.91,41.94,314000.0,35.6637,35.6807,35.6297,35.6552,314000.0
2014-10-09 14:50:00,41.93,42.0,41.93,41.95,36400.0,35.6467,35.7062,35.6467,35.6637,36400.0
2014-10-09 14:55:00,41.95,41.95,41.9,41.91,8800.0,35.6637,35.6637,35.6212,35.6297,8800.0
2014-10-09 15:00:00,41.9,41.94,41.88,41.94,31400.0,35.6212,35.6552,35.6042,35.6552,31400.0
2014-10-09 15:05:00,41.94,41.95,41.82,41.82,15200.0,35.6552,35.6637,35.5532,35.5532,15200.0
2014-10-09 15:10:00,41.83,41.93,41.83,41.92,67200.0,35.5617,35.6467,35.5617,35.6382,67200.0
2014-10-09 15:15:00,41.91,41.96,41.87,41.93,43800.0,35.6297,35.6722,35.5957,35.6467,43800.0
2014-10-09 15:20:00,41.93,41.96,41.88,41.91,20800.0,35.6467,35.6722,35.6042,35.6297,20800.0
2014-10-09 15:25:00,41.91,41.96,41.9,41.93,35000.0,35.6297,35.6722,35.6212,35.6467,35000.0
2014-10-09 15:30:00,41.93,42.02,41.92,42.01,118400.0,35.6467,35.7233,35.6382,35.7147,118400.0
2014-10-09 15:35:00,42.01,42.05,41.96,41.96,63400.0,35.7147,35.7488,35.6722,35.6722,63400.0
2014-10-09 15:40:00,41.97,41.97,41.9,41.91,36400.0,35.6807,35.6807,35.6212,35.6297,36400.0
2014-10-09 15:45:00,41.9,41.9,41.84,41.85,69200.0,35.6212,35.6212,35.5702,35.5787,69200.0
2014-10-09 15:50:00,41.85,41.87,41.82,41.85,83400.0,35.5787,35.5957,35.5532,35.5787,83400.0
2014-10-09 15:55:00,41.85,41.9,41.84,41.85,176800.0,35.5787,35.6212,35.5702,35.5787,176800.0
2014-10-10 09:30:00,41.92,41.93,41.62,41.79,47200.0,35.6382,35.6467,35.3832,35.5277,47200.0
2014-10-10 09:35:00,41.77,42.09,41.76,42.09,28400.0,35.5107,35.7828,35.5022,35.7828,28400.0
2014-10-10 09:40:00,42.09,42.13,42.05,42.12,310400.0,35.7828,35.8168,35.7488,35.8083,310400.0
2014-10-10 09:45:00,42.13,42.13,41.97,41.99,88800.0,35.8168,35.8168,35.6807,35.6977,88800.0
2014-10-10 09:50:00,41.99,42.01,41.85,41.86,19800.0,35.6977,35.7147,35.5787,35.5872,19800.0
2014-10-10 09:55:00,41.85,42.01,41.85,41.99,22000.0,35.5787,35.7147,35.5787,35.6977,22000.0
2014-10-10 10:00:00,41.97,42.02,41.91,41.91,30400.0,35.6807,35.7233,35.6297,35.6297,30400.0
2014-10-10 10:05:00,41.89,41.89,41.82,41.82,15600.0,35.6127,35.6127,35.5532,35.5532,15600.0
2014-10-10 10:10:00,41.85,41.88,41.77,41.77,29200.0,35.5787,35.6042,35.5107,35.5107,29200.0
2014-10-10 10:15:00,41.77,41.84,41.77,41.81,14400.0,35.5107,35.5702,35.5107,35.5447,14400.0
2014-10-10 10:20:00,41.82,41.82,41.7,41.7,28000.0,35.5532,35.5532,35.4512,35.4512,28000.0
2014-10-10 10:25:00,41.69,41.71,41.65,41.66,11800.0,35.4427,35.4597,35.4087,35.4172,11800.0
2014-10-10 10:30:00,41.65,41.68,41.62,41.66,21200.0,35.4087,35.4342,35.3832,35.4172,21200.0
2014-10-10 10:35:00,41.63,41.7,41.63,41.63,339000.0,35.3917,35.4512,35.3917,35.3917,339000.0
2014-10-10 10:40:00,41.65,41.71,41.59,41.7,78600.0,35.4087,35.4597,35.3577,35.4512,78600.0
2014-10-10 10:45:00,41.7,41.76,41.62,41.73,118600.0,35.4512,35.5022,35.3832,35.4767,118600.0
2014-10-10 10:50:00,41.73,41.81,41.69,41.73,74600.0,35.4767,35.5447,35.4427,35.4767,74600.0
2014-10-10 10:55:00,41.69,41.74,41.68,41.69,29000.0,35.4427,35.4852,35.4342,35.4427,29000.0
2014-10-10 11:00:00,41.69,41.82,41.68,41.8,27400.0,35.4427,35.5532,35.4342,35.5362,27400.0
2014-10-10 11:05:00,41.8,41.81,41.72,41.75,31400.0,35.5362,35.5447,35.4682,35.4937,31400.0
2014-10-10 11:10:00,41.76,41.76,41.66,41.66,84600.0,35.5022,35.5022,35.4172,35.4172,84600.0
2014-10-10 11:15:00,41.67,41.67,41.6,41.65,11800.0,35.4257,35.4257,35.3662,35.4087,11800.0
2014-10-10 11:20:00,41.65,41.7,41.62,41.65,14400.0,35.4087,35.4512,35.3832,35.4087,14400.0
2014-10-10 11:25:00,41.68,41.71,41.65,41.67,59800.0,35.4342,35.4597,35.4087,35.4257,59800.0
2014-10-10 11:30:00,41.69,41.72,41.65,41.7,19600.0,35.4427,35.4682,35.4087,35.4512,19600.0
2014-10-10 11:35:00,41.71,41.75,41.7,41.71,16600.0,35.4597,35.4937,35.4512,35.4597,16600.0
2014-10-10 11:40:00,41.7,41.7,41.65,41.68,12600.0,35.4512,35.4512,35.4087,35.4342,12600.0
2014-10-10 11:45:00,41.7,41.78,41.68,41.77,30800.0,35.4512,35.5192,35.4342,35.5107,30800.0
2014-10-10 11:50:00,41.77,41.86,41.77,41.86,12800.0,35.5107,35.5872,35.5107,35.5872,12800.0
2014-10-10 11:55:00,41.83,41.83,41.79,41.8,14200.0,35.5617,35.5617,35.5277,35.5362,14200.0
2014-10-10 12:00:00,41.81,41.95,41.8,41.95,31800.0,35.5447,35.6637,35.5362,35.6637,31800.0
2014-10-10 12:05:00,41.97,41.98,41.9,41.93,21200.0,35.6807,35.6892,35.6212,35.6467,21200.0
2014-10-10 12:10:00,41.94,42.03,41.94,42.02,16600.0,35.6552,35.7318,35.6552,35.7233,16600.0
2014-10-10 12:15:00,42.02,42.05,41.98,41.98,23000.0,35.7233,35.7488,35.6892,35.6892,23000.0
2014-10-10 12:20:00,41.95,41.99,41.93,41.97,10400.0,35.6637,35.6977,35.6467,35.6807,10400.0
2014-10-10 12:25:00,41.99,42.05,41.98,41.98,33400.0,35.6977,35.7488,35.6892,35.6892,33400.0
2014-10-10 12:30:00,42.0,42.13,41.99,42.12,73600.0,35.7062,35.8168,35.6977,35.8083,73600.0
2014-10-10 12:35:00,42.1,42.12,42.0,42.02,349800.0,35.7913,35.8083,35.7062,35.7233,349800.0
2014-10-10 12:40:00,42.01,42.05,41.99,42.05,117800.0,35.7147,35.7488,35.6977,35.7488,117800.0
2014-10-10 12:45:00,42.05,42.11,42.03,42.1,126600.0,35.7488,35.7998,35.7318,35.7913,126600.0
2014-10-10 12:50:00,42.12,42.13,42.02,42.08,277000.0,35.8083,35.8168,35.7233,35.7743,277000.0
2014-10-10 12:55:00,42.08,42.13,42.08,42.09,77800.0,35.7743,35.8168,35.7743,35.7828,77800.0
2014-10-10 13:00:00,42.1,42.13,42.06,42.08,78600.0,35.7913,35.8168,35.7573,35.7743,78600.0
2014-10-10 13:05:00,42.08,42.1,42.05,42.07,56200.0,35.7743,35.7913,35.7488,35.7658,56200.0
2014-10-10 13:10:00,42.07,42.11,42.05,42.07,168800.0,35.7658,35.7998,35.7488,35.7658,168800.0
2014-10-10 13:15:00,42.06,42.07,42.02,42.04,72000.0,35.7573,35.7658,35.7233,35.7403,72000.0
2014-10-10 13:20:00,42.04,42.05,41.99,42.05,69600.0,35.7403,35.7488,35.6977,35.7488,69600.0
2014-10-10 13:25:00,42.05,42.06,42.0,42.01,54400.0,35.7488,35.7573,35.7062,35.7147,54400.0
2014-10-10 13:30:00,42.02,42.05,42.01,42.01,45000.0,35.7233,35.7488,35.7147,35.7147,45000.0
2014-10-10 13:35:00,42.01,42.1,41.99,42.08,53400.0,35.7147,35.7913,35.6977,35.7743,53400.0
2014-10-10 13:40:00,42.09,42.1,42.06,42.1,16600.0,35.7828,35.7913,35.7573,35.7913,16600.0
2014-10-10 13:45:00,42.1,42.1,41.99,42.05,30000.0,35.7913,35.7913,35.6977,35.7488,30000.0
2014-10-10 13:50:00,42.05,42.08,42.04,42.04,20200.0,35.7488,35.7743,35.7403,35.7403,20200.0
2014-10-10 13:55:00,42.05,42.08,42.02,42.02,14600.0,35.7488,35.7743,35.7233,35.7233,14600.0
2014-10-10 14:00:00,42.02,42.06,41.99,42.01,22800.0,35.7233,35.7573,35.6977,35.7147,22800.0
2014-10-10 14:05:00,42.02,42.03,41.97,41.99,48400.0,35.7233,35.7318,35.6807,35.6977,48400.0
2014-10-10 14:10:00,41.99,42.0,41.95,41.95,33800.0,35.6977,35.7062,35.6637,35.6637,33800.0
2014-10-10 14:15:00,41.98,41.99,41.91,41.91,54600.0,35.6892,35.6977,35.6297,35.6297,54600.0
2014-10-10 14:20:00,41.92,41.97,41.91,41.96,82400.0,35.6382,35.6807,35.6297,35.6722,82400.0
2014-10-10 14:25:00,41.97,41.99,41.95,41.96,81600.0,35.6807,35.6977,35.6637,35.6722,81600.0
2014-10-10 14:30:00,41.96,41.97,41.92,41.93,45400.0,35.6722,35.6807,35.6382,35.6467,45400.0
2014-10-10 14:35:00,41.93,41.93,41.87,41.9,84600.0,35.6467,35.6467,35.5957,35.6212,84600.0
2014-10-10 14:40:00,41.9,41.92,41.85,41.91,45800.0,35.6212,35.6382,35.5787,35.6297,45800.0
2014-10-10 14:45:00,41.92,41.93,41.88,41.92,87200.0,35.6382,35.6467,35.6042,35.6382,87200.0
2014-10-10 14:50:00,41.92,41.94,41.91,41.91,50800.0,35.6382,35.6552,35.6297,35.6297,50800.0
2014-10-10 14:55:00,41.91,41.94,41.9,41.9,88800.0,35.6297,35.6552,35.6212,35.6212,88800.0
2014-10-10 15:00:00,41.91,41.93,41.87,41.88,109600.0,35.6297,35.6467,35.5957,35.6042,109600.0
2014-10-10 15:05:00,41.88,41.88,41.83,41.84,91000.0,35.6042,35.6042,35.5617,35.5702,91000.0
2014-10-10 15:10:00,41.84,41.89,41.83,41.84,119200.0,35.5702,35.6127,35.5617,35.5702,119200.0
2014-10-10 15:15:00,41.84,41.84,41.8,41.83,200400.0,35.5702,35.5702,35.5362,35.5617,200400.0
2014-10-10 15:20:00,41.83,41.85,41.82,41.85,68000.0,35.5617,35.5787,35.5532,35.5787,68000.0
2014-10-10 15:25:00,41.85,41.86,41.82,41.85,158000.0,35.5787,35.5872,35.5532,35.5787,158000.0
2014-10-10 15:30:00,41.86,41.87,41.8,41.81,158200.0,35.5872,35.5957,35.5362,35.5447,158200.0
2014-10-10 15:35:00,41.81,41.85,41.81,41.83,191600.0,35.5447,35.5787,35.5447,35.5617,191600.0
2014-10-10 15:40:00,41.83,41.83,41.8,41.81,247800.0,35.5617,35.5617,35.5362,35.5447,247800.0
2014-10-10 15:45:00,41.81,41.81,41.75,41.76,194600.0,35.5447,35.5447,35.4937,35.5022,194600.0
2014-10-10 15:50:00,41.76,41.76,41.71,41.73,226600.0,35.5022,35.5022,35.4597,35.4767,226600.0
2014-10-10 15:55:00,41.73,41.74,41.71,41.72,287400.0,35.4767,35.4852,35.4597,35.4682,287400.0
2014-10-13 09:30:00,41.62,41.62,41.36,41.51,47600.0,35.3832,35.3832,35.1622,35.2897,47600.0
2014-10-13 09:35:00,41.52,41.53,41.46,41.52,68200.0,35.2982,35.3067,35.2472,35.2982,68200.0
2014-10-13 09:40:00,41.52,41.52,41.41,41.41,31400.0,35.2982,35.2982,35.2047,35.2047,31400.0
2014-10-13 09:45:00,41.39,41.42,41.31,41.31,51000.0,35.1877,35.2132,35.1196,35.1196,51000.0
2014-10-13 09:50:00,41.3,41.31,41.13,41.19,46800.0,35.1111,35.1196,34.9666,35.0176,46800.0
2014-10-13 09:55:00,41.19,41.24,41.11,41.21,35200.0,35.0176,35.0601,34.9496,35.0346,35200.0
2014-10-13 10:00:00,41.21,41.37,41.21,41.34,43800.0,35.0346,35.1707,35.0346,35.1452,43800.0
2014-10-13 10:05:00,41.34,41.37,41.27,41.3,310000.0,35.1452,35.1707,35.0856,35.1111,310000.0
2014-10-13 10:10:00,41.3,41.37,41.29,41.29,96000.0,35.1111,35.1707,35.1026,35.1026,96000.0
2014-10-13 10:15:00,41.3,41.31,41.2,41.22,32200.0,35.1111,35.1196,35.0261,35.0431,32200.0
2014-10-13 10:20:00,41.22,41.26,41.18,41.18,59400.0,35.0431,35.0771,35.0091,35.0091,59400.0
2014-10-13 10:25:00,41.18,41.18,41.08,41.1,55600.0,35.0091,35.0091,34.9241,34.9411,55600.0
2014-10-13 10:30:00,41.07,41.17,41.04,41.1,33600.0,34.9156,35.0006,34.8901,34.9411,33600.0
2014-10-13 10:35:00,41.13,41.2,41.1,41.18,13200.0,34.9666,35.0261,34.9411,35.0091,13200.0
2014-10-13 10:40:00,41.2,41.2,40.99,41.01,31000.0,35.0261,35.0261,34.8476,34.8646,31000.0
2014-10-13 10:45:00,40.99,41.16,40.99,41.09,76200.0,34.8476,34.9921,34.8476,34.9326,76200.0
2014-10-13 10:50:00,41.09,41.19,41.08,41.19,298600.0,34.9326,35.0176,34.9241,35.0176,298600.0
2014-10-13 10:55:00,41.18,41.24,41.13,41.2,40600.0,35.0091,35.0601,34.9666,35.0261,40600.0
2014-10-13 11:00:00,41.19,41.4,41.17,41.38,14200.0,35.0176,35.1962,35.0006,35.1792,14200.0
2014-10-13 11:05:00,41.39,41.42,41.35,41.36,12400.0,35.1877,35.2132,35.1537,35.1622,12400.0
2014-10-13 11:10:00,41.37,41.38,41.3,41.37,12000.0,35.1707,35.1792,35.1111,35.1707,12000.0
2014-10-13 11:15:00,41.33,41.33,41.22,41.23,54000.0,35.1366,35.1366,35.0431,35.0516,54000.0
2014-10-13 11:20:00,41.22,41.26,41.2,41.24,14600.0,35.0431,35.0771,35.0261,35.0601,14600.0
2014-10-13 11:25:00,41.24,41.29,41.21,41.21,4600.0,35.0601,35.1026,35.0346,35.0346,4600.0
2014-10-13 11:30:00,41.23,41.33,41.23,41.3,14000.0,35.0516,35.1366,35.0516,35.1111,14000.0
2014-10-13 11:35:00,41.3,41.31,41.22,41.22,6000.0,35.1111,35.1196,35.0431,35.0431,6000.0
2014-10-13 11:40:00,41.26,41.3,41.23,41.27,5000.0,35.0771,35.1111,35.0516,35.0856,5000.0
2014-10-13 11:45:00,41.29,41.36,41.29,41.35,62600.0,35.1026,35.1622,35.1026,35.1537,62600.0
2014-10-13 11:50:00,41.37,41.4,41.33,41.33,76800.0,35.1707,35.1962,35.1366,35.1366,76800.0
2014-10-13 11:55:00,41.33,41.38,41.32,41.35,70600.0,35.1366,35.1792,35.1281,35.1537,70600.0
2014-10-13 12:00:00,41.35,41.38,41.3,41.38,32400.0,35.1537,35.1792,35.1111,35.1792,32400.0
2014-10-13 12:05:00,41.38,41.38,41.31,41.34,36600.0,35.1792,35.1792,35.1196,35.1452,36600.0
2014-10-13 12:10:00,41.34,41.38,41.32,41.37,13800.0,35.1452,35.1792,35.1281,35.1707,13800.0
2014-10-13 12:15:00,41.35,41.46,41.35,41.44,17800.0,35.1537,35.2472,35.1537,35.2302,17800.0
2014-10-13 12:20:00,41.44,41.47,41.43,41.47,10000.0,35.2302,35.2557,35.2217,35.2557,10000.0
2014-10-13 12:25:00,41.48,41.54,41.45,41.54,18600.0,35.2642,35.3152,35.2387,35.3152,18600.0
2014-10-13 12:30:00,41.57,41.58,41.53,41.57,25600.0,35.3407,35.3492,35.3067,35.3407,25600.0
2014-10-13 12:35:00,41.57,41.63,41.57,41.62,29800.0,35.3407,35.3917,35.3407,35.3832,29800.0
2014-10-13 12:40:00,41.63,41.68,41.6,41.63,35000.0,35.3917,35.4342,35.3662,35.3917,35000.0
2014-10-13 12:45:00,41.62,41.62,41.55,41.56,32800.0,35.3832,35.3832,35.3237,35.3322,32800.0
2014-10-13 12:50:00,41.56,41.58,41.54,41.57,10600.0,35.3322,35.3492,35.3152,35.3407,10600.0
2014-10-13 12:55:00,41.55,41.58,41.54,41.55,8000.0,35.3237,35.3492,35.3152,35.3237,8000.0
2014-10-13 13:00:00,41.55,41.63,41.55,41.62,6600.0,35.3237,35.3917,35.3237,35.3832,6600.0
2014-10-13 13:05:00,41.63,41.64,41.59,41.6,28200.0,35.3917,35.4002,35.3577,35.3662,28200.0
2014-10-13 13:10:00,41.6,41.6,41.53,41.57,9800.0,35.3662,35.3662,35.3067,35.3407,9800.0
2014-10-13 13:15:00,41.55,41.55,41.49,41.51,37400.0,35.3237,35.3237,35.2727,35.2897,37400.0
2014-10-13 13:20:00,41.51,41.58,41.51,41.52,9600.0,35.2897,35.3492,35.2897,35.2982,9600.0
2014-10-13 13:25:00,41.54,41.58,41.51,41.58,18400.0,35.3152,35.3492,35.2897,35.3492,18400.0
2014-10-13 13:30:00,41.57,41.58,41.52,41.52,7000.0,35.3407,35.3492,35.2982,35.2982,7000.0
2014-10-13 13:35:00,41.53,41.59,41.52,41.54,9600.0,35.3067,35.3577,35.2982,35.3152,9600.0
2014-10-13 13:40:00,41.52,41.52,41.47,41.49,26200.0,35.2982,35.2982,35.2557,35.2727,26200.0
2014-10-13 13:45:00,41.48,41.48,41.42,41.42,5400.0,35.2642,35.2642,35.2132,35.2132,5400.0
2014-10-13 13:50:00,41.41,41.45,41.38,41.42,14000.0,35.2047,35.2387,35.1792,35.2132,14000.0
2014-10-13 13:55:00,41.42,41.42,41.35,41.37,7200.0,35.2132,35.2132,35.1537,35.1707,7200.0
2014-10-13 14:00:00,41.38,41.38,41.32,41.34,15000.0,35.1792,35.1792,35.1281,35.1452,15000.0
2014-10-13 14:05:00,41.35,41.45,41.35,41.44,10200.0,35.1537,35.2387,35.1537,35.2302,10200.0
2014-10-13 14:10:00,41.44,41.45,41.39,41.4,12400.0,35.2302,35.2387,35.1877,35.1962,12400.0
2014-10-13 14:15:00,41.39,41.4,41.35,41.35,12800.0,35.1877,35.1962,35.1537,35.1537,12800.0
2014-10-13 14:20:00,41.37,41.4,41.37,41.38,10000.0,35.1707,35.1962,35.1707,35.1792,10000.0
2014-10-13 14:25:00,41.39,41.42,41.39,41.4,14600.0,35.1877,35.2132,35.1877,35.1962,14600.0
2014-10-13 14:30:00,41.4,41.4,41.37,41.38,9800.0,35.1962,35.1962,35.1707,35.1792,9800.0
2014-10-13 14:35:00,41.38,41.4,41.34,41.34,8400.0,35.1792,35.1962,35.1452,35.1452,8400.0
2014-10-13 14:40:00,41.37,41.37,41.3,41.32,7600.0,35.1707,35.1707,35.1111,35.1281,7600.0
2014-10-13 14:45:00,41.32,41.33,41.29,41.29,10800.0,35.1281,35.1366,35.1026,35.1026,10800.0
2014-10-13 14:50:00,41.29,41.37,41.28,41.35,17600.0,35.1026,35.1707,35.0941,35.1537,17600.0
2014-10-13 14:55:00,41.33,41.33,41.26,41.27,9800.0,35.1366,35.1366,35.0771,35.0856,9800.0
2014-10-13 15:00:00,41.27,41.28,41.24,41.24,14600.0,35.0856,35.0941,35.0601,35.0601,14600.0
2014-10-13 15:05:00,41.24,41.25,41.21,41.21,35000.0,35.0601,35.0686,35.0346,35.0346,35000.0
2014-10-13 15:10:00,41.2,41.23,41.19,41.22,45400.0,35.0261,35.0516,35.0176,35.0431,45400.0
2014-10-13 15:15:00,41.21,41.21,41.13,41.15,21200.0,35.0346,35.0346,34.9666,34.9836,21200.0
2014-10-13 15:20:00,41.14,41.17,41.12,41.13,58000.0,34.9751,35.0006,34.9581,34.9666,58000.0
2014-10-13 15:25:00,41.15,41.19,41.12,41.12,34000.0,34.9836,35.0176,34.9581,34.9581,34000.0
2014-10-13 15:30:00,41.12,41.12,40.96,41.04,49800.0,34.9581,34.9581,34.8221,34.8901,49800.0
2014-10-13 15:35:00,41.05,41.08,40.99,41.01,148800.0,34.8986,34.9241,34.8476,34.8646,148800.0
2014-10-13 15:40:00,40.99,41.07,40.97,40.98,216200.0,34.8476,34.9156,34.8306,34.8391,216200.0
2014-10-13 15:45:00,40.98,40.99,40.92,40.95,178000.0,34.8391,34.8476,34.7881,34.8136,178000.0
2014-10-13 15:50:00,40.93,40.98,40.88,40.92,150600.0,34.7966,34.8391,34.7541,34.7881,150600.0
2014-10-13 15:55:00,40.93,40.94,40.89,40.94,311200.0,34.7966,34.8051,34.7626,34.8051,311200.0
2014-10-14 09:30:00,41.21,41.22,41.08,41.21,31800.0,35.0346,35.0431,34.9241,35.0346,31800.0
2014-10-14 09:35:00,41.2,41.35,41.2,41.33,13800.0,35.0261,35.1537,35.0261,35.1366,13800.0
2014-10-14 09:40:00,41.32,41.42,41.29,41.39,92800.0,35.1281,35.2132,35.1026,35.1877,92800.0
2014-10-14 09:45:00,41.4,41.42,41.34,41.34,88000.0,35.1962,35.2132,35.1452,35.1452,88000.0
2014-10-14 09:50:00,41.34,41.36,41.27,41.3,59400.0,35.1452,35.1622,35.0856,35.1111,59400.0
2014-10-14 09:55:00,41.28,41.32,41.16,41.19,22000.0,35.0941,35.1281,34.9921,35.0176,22000.0
2014-10-14 10:00:00,41.19,41.4,41.18,41.38,149800.0,35.0176,35.1962,35.0091,35.1792,149800.0
2014-10-14 10:05:00,41.35,41.38,41.23,41.38,161800.0,35.1537,35.1792,35.0516,35.1792,161800.0
2014-10-14 10:10:00,41.37,41.47,41.34,41.46,50800.0,35.1707,35.2557,35.1452,35.2472,50800.0
2014-10-14 10:15:00,41.45,41.45,41.3,41.32,20600.0,35.2387,35.2387,35.1111,35.1281,20600.0
2014-10-14 10:20:00,41.3,41.41,41.3,41.31,127600.0,35.1111,35.2047,35.1111,35.1196,127600.0
2014-10-14 10:25:00,41.32,41.4,41.32,41.36,93200.0,35.1281,35.1962,35.1281,35.1622,93200.0
2014-10-14 10:30:00,41.35,41.4,41.28,41.38,73000.0,35.1537,35.1962,35.0941,35.1792,73000.0
2014-10-14 10:35:00,41.38,41.49,41.37,41.48,240400.0,35.1792,35.2727,35.1707,35.2642,240400.0
2014-10-14 10:40:00,41.48,41.56,41.47,41.48,134400.0,35.2642,35.3322,35.2557,35.2642,134400.0
2014-10-14 10:45:00,41.49,41.55,41.46,41.54,186400.0,35.2727,35.3237,35.2472,35.3152,186400.0
2014-10-14 10:50:00,41.54,41.61,41.51,41.58,100600.0,35.3152,35.3747,35.2897,35.3492,100600.0
2014-10-14 10:55:00,41.58,41.59,41.41,41.45,85800.0,35.3492,35.3577,35.2047,35.2387,85800.0
2014-10-14 11:00:00,41.46,41.47,41.4,41.42,29400.0,35.2472,35.2557,35.1962,35.2132,29400.0
2014-10-14 11:05:00,41.41,41.47,41.38,41.46,32000.0,35.2047,35.2557,35.1792,35.2472,32000.0
2014-10-14 11:10:00,41.46,41.52,41.46,41.5,96600.0,35.2472,35.2982,35.2472,35.2812,96600.0
2014-10-14 11:15:00,41.52,41.62,41.52,41.58,34200.0,35.2982,35.3832,35.2982,35.3492,34200.0
2014-10-14 11:20:00,41.58,41.58,41.54,41.58,37000.0,35.3492,35.3492,35.3152,35.3492,37000.0
2014-10-14 11:25:00,41.58,41.61,41.49,41.52,107000.0,35.3492,35.3747,35.2727,35.2982,107000.0
2014-10-14 11:30:00,41.52,41.55,41.47,41.49,31000.0,35.2982,35.3237,35.2557,35.2727,31000.0
2014-10-14 11:35:00,41.49,41.58,41.49,41.56,23200.0,35.2727,35.3492,35.2727,35.3322,23200.0
2014-10-14 11:40:00,41.57,41.68,41.57,41.68,25400.0,35.3407,35.4342,35.3407,35.4342,25400.0
2014-10-14 11:45:00,41.67,41.71,41.66,41.68,49400.0,35.4257,35.4597,35.4172,35.4342,49400.0
2014-10-14 11:50:00,41.68,41.7,41.64,41.68,33000.0,35.4342,35.4512,35.4002,35.4342,33000.0
2014-10-14 11:55:00,41.7,41.71,41.62,41.69,49600.0,35.4512,35.4597,35.3832,35.4427,49600.0
2014-10-14 12:00:00,41.69,41.71,41.64,41.71,21600.0,35.4427,35.4597,35.4002,35.4597,21600.0
2014-10-14 12:05:00,41.7,41.78,41.7,41.73,16200.0,35.4512,35.5192,35.4512,35.4767,16200.0
2014-10-14 12:10:00,41.72,41.74,41.67,41.74,34800.0,35.4682,35.4852,35.4257,35.4852,34800.0
2014-10-14 12:15:00,41.75,41.77,41.69,41.7,29200.0,35.4937,35.5107,35.4427,35.4512,29200.0
2014-10-14 12:20:00,41.69,41.72,41.66,41.69,14400.0,35.4427,35.4682,35.4172,35.4427,14400.0
2014-10-14 12:25:00,41.7,41.71,41.66,41.67,14200.0,35.4512,35.4597,35.4172,35.4257,14200.0
2014-10-14 12:30:00,41.67,41.68,41.6,41.63,29200.0,35.4257,35.4342,35.3662,35.3917,29200.0
2014-10-14 12:35:00,41.62,41.63,41.59,41.59,26200.0,35.3832,35.3917,35.3577,35.3577,26200.0
2014-10-14 12:40:00,41.59,41.66,41.56,41.65,39000.0,35.3577,35.4172,35.3322,35.4087,39000.0
2014-10-14 12:45:00,41.66,41.68,41.6,41.67,14600.0,35.4172,35.4342,35.3662,35.4257,14600.0
2014-10-14 12:50:00,41.65,41.66,41.6,41.6,36200.0,35.4087,35.4172,35.3662,35.3662,36200.0
2014-10-14 12:55:00,41.6,41.63,41.59,41.6,53600.0,35.3662,35.3917,35.3577,35.3662,53600.0
2014-10-14 13:00:00,41.6,41.62,41.57,41.61,42000.0,35.3662,35.3832,35.3407,35.3747,42000.0
2014-10-14 13:05:00,41.61,41.63,41.59,41.6,56400.0,35.3747,35.3917,35.3577,35.3662,56400.0
2014-10-14 13:10:00,41.6,41.65,41.59,41.65,36800.0,35.3662,35.4087,35.3577,35.4087,36800.0
2014-10-14 13:15:00,41.65,41.69,41.64,41.65,51800.0,35.4087,35.4427,35.4002,35.4087,51800.0
2014-10-14 13:20:00,41.65,41.65,41.54,41.55,68800.0,35.4087,35.4087,35.3152,35.3237,68800.0
2014-10-14 13:25:00,41.55,41.6,41.53,41.56,24000.0,35.3237,35.3662,35.3067,35.3322,24000.0
2014-10-14 13:30:00,41.57,41.66,41.54,41.63,31800.0,35.3407,35.4172,35.3152,35.3917,31800.0
2014-10-14 13:35:00,41.65,41.65,41.54,41.57,19600.0,35.4087,35.4087,35.3152,35.3407,19600.0
2014-10-14 13:40:00,41.58,41.6,41.51,41.52,22400.0,35.3492,35.3662,35.2897,35.2982,22400.0
2014-10-14 13:45:00,41.52,41.53,41.47,41.51,25600.0,35.2982,35.3067,35.2557,35.2897,25600.0
2014-10-14 13:50:00,41.51,41.54,41.46,41.49,23200.0,35.2897,35.3152,35.2472,35.2727,23200.0
2014-10-14 13:55:00,41.48,41.57,41.47,41.57,23400.0,35.2642,35.3407,35.2557,35.3407,23400.0
2014-10-14 14:00:00,41.55,41.6,41.53,41.57,27000.0,35.3237,35.3662,35.3067,35.3407,27000.0
2014-10-14 14:05:00,41.56,41.56,41.48,41.51,41800.0,35.3322,35.3322,35.2642,35.2897,41800.0
2014-10-14 14:10:00,41.5,41.59,41.5,41.56,26800.0,35.2812,35.3577,35.2812,35.3322,26800.0
2014-10-14 14:15:00,41.56,41.56,41.49,41.5,71400.0,35.3322,35.3322,35.2727,35.2812,71400.0
2014-10-14 14:20:00,41.51,41.52,41.38,41.38,31600.0,35.2897,35.2982,35.1792,35.1792,31600.0
2014-10-14 14:25:00,41.38,41.43,41.38,41.42,40200.0,35.1792,35.2217,35.1792,35.2132,40200.0
2014-10-14 14:30:00,41.42,41.46,41.35,41.35,23400.0,35.2132,35.2472,35.1537,35.1537,23400.0
2014-10-14 14:35:00,41.37,41.44,41.35,41.43,47200.0,35.1707,35.2302,35.1537,35.2217,47200.0
2014-10-14 14:40:00,41.43,41.52,41.42,41.52,51600.0,35.2217,35.2982,35.2132,35.2982,51600.0
2014-10-14 14:45:00,41.52,41.52,41.45,41.51,62400.0,35.2982,35.2982,35.2387,35.2897,62400.0
2014-10-14 14:50:00,41.51,41.51,41.39,41.4,91400.0,35.2897,35.2897,35.1877,35.1962,91400.0
2014-10-14 14:55:00,41.41,41.46,41.38,41.45,32400.0,35.2047,35.2472,35.1792,35.2387,32400.0
2014-10-14 15:00:00,41.45,41.5,41.4,41.41,69000.0,35.2387,35.2812,35.1962,35.2047,69000.0
2014-10-14 15:05:00,41.4,41.4,41.32,41.34,36800.0,35.1962,35.1962,35.1281,35.1452,36800.0
2014-10-14 15:10:00,41.34,41.4,41.33,41.37,44400.0,35.1452,35.1962,35.1366,35.1707,44400.0
2014-10-14 15:15:00,41.35,41.38,41.33,41.34,86200.0,35.1537,35.1792,35.1366,35.1452,86200.0
2014-10-14 15:20:00,41.33,41.33,41.22,41.27,486800.0,35.1366,35.1366,35.0431,35.0856,486800.0
2014-10-14 15:25:00,41.28,41.38,41.28,41.36,220600.0,35.0941,35.1792,35.0941,35.1622,220600.0
2014-10-14 15:30:00,41.36,41.37,41.29,41.32,107000.0,35.1622,35.1707,35.1026,35.1281,107000.0
2014-10-14 15:35:00,41.31,41.47,41.3,41.47,116600.0,35.1196,35.2557,35.1111,35.2557,116600.0
2014-10-14 15:40:00,41.48,41.52,41.47,41.48,194600.0,35.2642,35.2982,35.2557,35.2642,194600.0
2014-10-14 15:45:00,41.48,41.5,41.45,41.48,162800.0,35.2642,35.2812,35.2387,35.2642,162800.0
2014-10-14 15:50:00,41.47,41.52,41.47,41.47,131000.0,35.2557,35.2982,35.2557,35.2557,131000.0
2014-10-14 15:55:00,41.47,41.47,41.43,41.46,163200.0,35.2557,35.2557,35.2217,35.2472,163200.0
2014-10-15 09:30:00,40.74,40.85,40.29,40.67,214800.0,34.6351,34.7286,34.2525,34.5756,214800.0
2014-10-15 09:35:00,40.54,40.74,40.4,40.5,84800.0,34.465,34.6351,34.346,34.431,84800.0
2014-10-15 09:40:00,40.53,40.87,40.48,40.84,121800.0,34.4565,34.7456,34.414,34.7201,121800.0
2014-10-15 09:45:00,40.85,41.0,40.83,41.0,148600.0,34.7286,34.8561,34.7116,34.8561,148600.0
2014-10-15 09:50:00,40.99,41.16,40.99,41.12,113600.0,34.8476,34.9921,34.8476,34.9581,113600.0
2014-10-15 09:55:00,41.13,41.26,41.06,41.25,128600.0,34.9666,35.0771,34.9071,35.0686,128600.0
2014-10-15 10:00:00,41.25,41.45,41.24,41.36,128200.0,35.0686,35.2387,35.0601,35.1622,128200.0
2014-10-15 10:05:00,41.36,41.48,41.27,41.44,56600.0,35.1622,35.2642,35.0856,35.2302,56600.0
2014-10-15 10:10:00,41.42,41.54,41.38,41.5,22600.0,35.2132,35.3152,35.1792,35.2812,22600.0
2014-10-15 10:15:00,41.52,41.53,41.3,41.33,88600.0,35.2982,35.3067,35.1111,35.1366,88600.0
2014-10-15 10:20:00,41.35,41.44,41.25,41.43,147600.0,35.1537,35.2302,35.0686,35.2217,147600.0
2014-10-15 10:25:00,41.42,41.45,41.35,41.39,153800.0,35.2132,35.2387,35.1537,35.1877,153800.0
2014-10-15 10:30:00,41.4,41.4,41.3,41.34,34400.0,35.1962,35.1962,35.1111,35.1452,34400.0
2014-10-15 10:35:00,41.31,41.38,41.27,41.34,54800.0,35.1196,35.1792,35.0856,35.1452,54800.0
2014-10-15 10:40:00,41.37,41.38,41.28,41.3,87800.0,35.1707,35.1792,35.0941,35.1111,87800.0
2014-10-15 10:45:00,41.29,41.29,41.19,41.25,74400.0,35.1026,35.1026,35.0176,35.0686,74400.0
2014-10-15 10:50:00,41.26,41.3,41.2,41.24,48600.0,35.0771,35.1111,35.0261,35.0601,48600.0
2014-10-15 10:55:00,41.21,41.25,41.18,41.23,42600.0,35.0346,35.0686,35.0091,35.0516,42600.0
2014-10-15 11:00:00,41.22,41.27,41.13,41.23,21600.0,35.0431,35.0856,34.9666,35.0516,21600.0
2014-10-15 11:05:00,41.23,41.35,41.23,41.35,10400.0,35.0516,35.1537,35.0516,35.1537,10400.0
2014-10-15 11:10:00,41.35,41.36,41.27,41.3,16800.0,35.1537,35.1622,35.0856,35.1111,16800.0
2014-10-15 11:15:00,41.3,41.32,41.2,41.27,12200.0,35.1111,35.1281,35.0261,35.0856,12200.0
2014-10-15 11:20:00,41.27,41.27,41.17,41.22,56600.0,35.0856,35.0856,35.0006,35.0431,56600.0
2014-10-15 11:25:00,41.24,41.27,41.15,41.18,139600.0,35.0601,35.0856,34.9836,35.0091,139600.0
2014-10-15 11:30:00,41.18,41.27,41.1,41.15,29200.0,35.0091,35.0856,34.9411,34.9836,29200.0
2014-10-15 11:35:00,41.16,41.21,41.13,41.18,15200.0,34.9921,35.0346,34.9666,35.0091,15200.0
2014-10-15 11:40:00,41.18,41.18,41.12,41.12,14800.0,35.0091,35.0091,34.9581,34.9581,14800.0
2014-10-15 11:45:00,41.12,41.13,41.04,41.04,127600.0,34.9581,34.9666,34.8901,34.8901,127600.0
2014-10-15 11:50:00,41.04,41.1,40.99,41.07,40000.0,34.8901,34.9411,34.8476,34.9156,40000.0
2014-10-15 11:55:00,41.06,41.13,41.06,41.12,23400.0,34.9071,34.9666,34.9071,34.9581,23400.0
2014-10-15 12:00:00,41.12,41.15,41.02,41.13,52400.0,34.9581,34.9836,34.8731,34.9666,52400.0
2014-10-15 12:05:00,41.12,41.13,41.0,41.06,63400.0,34.9581,34.9666,34.8561,34.9071,63400.0
2014-10-15 12:10:00,41.04,41.06,40.94,40.94,24400.0,34.8901,34.9071,34.8051,34.8051,24400.0
2014-10-15 12:15:00,40.98,41.0,40.92,40.96,32600.0,34.8391,34.8561,34.7881,34.8221,32600.0
2014-10-15 12:20:00,40.96,41.09,40.96,41.02,67800.0,34.8221,34.9326,34.8221,34.8731,67800.0
2014-10-15 12:25:00,41.01,41.03,40.97,40.99,25800.0,34.8646,34.8816,34.8306,34.8476,25800.0
2014-10-15 12:30:00,40.99,41.05,40.97,40.99,16600.0,34.8476,34.8986,34.8306,34.8476,16600.0
2014-10-15 12:35:00,41.02,41.03,40.98,40.99,16800.0,34.8731,34.8816,34.8391,34.8476,16800.0
2014-10-15 12:40:00,40.99,41.0,40.88,40.89,30600.0,34.8476,34.8561,34.7541,34.7626,30600.0
2014-10-15 12:45:00,40.88,41.01,40.88,40.94,24600.0,34.7541,34.8646,34.7541,34.8051,24600.0
2014-10-15 12:50:00,40.9,40.92,40.81,40.88,64400.0,34.7711,34.7881,34.6946,34.7541,64400.0
2014-10-15 12:55:00,40.9,40.93,40.85,40.87,45600.0,34.7711,34.7966,34.7286,34.7456,45600.0
2014-10-15 13:00:00,40.87,40.97,40.85,40.92,28600.0,34.7456,34.8306,34.7286,34.7881,28600.0
2014-10-15 13:05:00,40.94,41.01,40.89,40.98,45600.0,34.8051,34.8646,34.7626,34.8391,45600.0
2014-10-15 13:10:00,40.98,40.99,40.88,40.9,28800.0,34.8391,34.8476,34.7541,34.7711,28800.0
2014-10-15 13:15:00,40.88,40.92,40.85,40.88,23800.0,34.7541,34.7881,34.7286,34.7541,23800.0
2014-10-15 13:20:00,40.87,40.88,40.77,40.77,55000.0,34.7456,34.7541,34.6606,34.6606,55000.0
2014-10-15 13:25:00,40.79,40.8,40.63,40.71,60800.0,34.6776,34.6861,34.5415,34.6096,60800.0
2014-10-15 13:30:00,40.71,40.79,40.71,40.78,46400.0,34.6096,34.6776,34.6096,34.6691,46400.0
2014-10-15 13:35:00,40.81,40.82,40.69,40.76,88000.0,34.6946,34.7031,34.5926,34.6521,88000.0
2014-10-15 13:40:00,40.74,40.79,40.73,40.74,25400.0,34.6351,34.6776,34.6266,34.6351,25400.0
2014-10-15 13:45:00,40.74,40.88,40.74,40.88,27000.0,34.6351,34.7541,34.6351,34.7541,27000.0
2014-10-15 13:50:00,40.88,40.96,40.84,40.95,27800.0,34.7541,34.8221,34.7201,34.8136,27800.0
2014-10-15 13:55:00,40.93,40.95,40.84,40.87,106000.0,34.7966,34.8136,34.7201,34.7456,106000.0
2014-10-15 14:00:00,40.84,40.85,40.74,40.76,24200.0,34.7201,34.7286,34.6351,34.6521,24200.0
2014-10-15 14:05:00,40.73,40.8,40.73,40.79,42000.0,34.6266,34.6861,34.6266,34.6776,42000.0
2014-10-15 14:10:00,40.77,40.85,40.77,40.82,31000.0,34.6606,34.7286,34.6606,34.7031,31000.0
2014-10-15 14:15:00,40.83,40.98,40.83,40.96,62200.0,34.7116,34.8391,34.7116,34.8221,62200.0
2014-10-15 14:20:00,40.98,41.01,40.9,40.95,39400.0,34.8391,34.8646,34.7711,34.8136,39400.0
2014-10-15 14:25:00,40.94,40.97,40.85,40.94,83600.0,34.8051,34.8306,34.7286,34.8051,83600.0
2014-10-15 14:30:00,40.91,41.0,40.9,40.98,32200.0,34.7796,34.8561,34.7711,34.8391,32200.0
2014-10-15 14:35:00,40.98,41.13,40.98,41.12,60800.0,34.8391,34.9666,34.8391,34.9581,60800.0
2014-10-15 14:40:00,41.12,41.13,41.03,41.03,35800.0,34.9581,34.9666,34.8816,34.8816,35800.0
2014-10-15 14:45:00,41.07,41.09,41.0,41.08,40600.0,34.9156,34.9326,34.8561,34.9241,40600.0
2014-10-15 14:50:00,41.08,41.2,41.08,41.17,42800.0,34.9241,35.0261,34.9241,35.0006,42800.0
2014-10-15 14:55:00,41.17,41.2,41.1,41.17,77200.0,35.0006,35.0261,34.9411,35.0006,77200.0
2014-10-15 15:00:00,41.19,41.21,41.15,41.18,103400.0,35.0176,35.0346,34.9836,35.0091,103400.0
2014-10-15 15:05:00,41.17,41.27,41.17,41.23,194400.0,35.0006,35.0856,35.0006,35.0516,194400.0
2014-10-15 15:10:00,41.23,41.35,41.22,41.24,419800.0,35.0516,35.1537,35.0431,35.0601,419800.0
2014-10-15 15:15:00,41.24,41.24,41.05,41.14,392600.0,35.0601,35.0601,34.8986,34.9751,392600.0
2014-10-15 15:20:00,41.14,41.22,41.1,41.15,301800.0,34.9751,35.0431,34.9411,34.9836,301800.0
2014-10-15 15:25:00,41.15,41.44,41.15,41.44,159000.0,34.9836,35.2302,34.9836,35.2302,159000.0
2014-10-15 15:30:00,41.44,41.48,41.4,41.47,65400.0,35.2302,35.2642,35.1962,35.2557,65400.0
2014-10-15 15:35:00,41.47,41.68,41.43,41.67,283600.0,35.2557,35.4342,35.2217,35.4257,283600.0
2014-10-15 15:40:00,41.68,41.77,41.66,41.75,224600.0,35.4342,35.5107,35.4172,35.4937,224600.0
2014-10-15 15:45:00,41.73,41.74,41.52,41.53,133200.0,35.4767,35.4852,35.2982,35.3067,133200.0
2014-10-15 15:50:00,41.56,41.57,41.49,41.57,164200.0,35.3322,35.3407,35.2727,35.3407,164200.0
2014-10-15 15:55:00,41.57,41.58,41.51,41.54,201800.0,35.3407,35.3492,35.2897,35.3152,201800.0
2014-10-16 09:30:00,40.87,40.95,40.7,40.85,71600.0,34.7456,34.8136,34.6011,34.7286,71600.0
2014-10-16 09:35:00,40.82,41.17,40.82,41.17,75400.0,34.7031,35.0006,34.7031,35.0006,75400.0
2014-10-16 09:40:00,41.15,41.29,41.14,41.25,146000.0,34.9836,35.1026,34.9751,35.0686,146000.0
2014-10-16 09:45:00,41.24,41.26,41.05,41.24,40000.0,35.0601,35.0771,34.8986,35.0601,40000.0
2014-10-16 09:50:00,41.26,41.27,41.08,41.15,52600.0,35.0771,35.0856,34.9241,34.9836,52600.0
2014-10-16 09:55:00,41.16,41.16,41.04,41.15,15800.0,34.9921,34.9921,34.8901,34.9836,15800.0
2014-10-16 10:00:00,41.14,41.14,41.03,41.09,14600.0,34.9751,34.9751,34.8816,34.9326,14600.0
2014-10-16 10:05:00,41.12,41.12,40.96,41.1,36200.0,34.9581,34.9581,34.8221,34.9411,36200.0
2014-10-16 10:10:00,41.08,41.08,40.95,40.99,57200.0,34.9241,34.9241,34.8136,34.8476,57200.0
2014-10-16 10:15:00,40.97,40.99,40.83,40.99,51400.0,34.8306,34.8476,34.7116,34.8476,51400.0
2014-10-16 10:20:00,40.99,41.39,40.95,41.13,59800.0,34.8476,35.1877,34.8136,34.9666,59800.0
2014-10-16 10:25:00,41.18,41.18,41.02,41.13,12200.0,35.0091,35.0091,34.8731,34.9666,12200.0
2014-10-16 10:30:00,41.13,41.29,41.13,41.29,16600.0,34.9666,35.1026,34.9666,35.1026,16600.0
2014-10-16 10:35:00,41.27,41.32,41.17,41.26,105800.0,35.0856,35.1281,35.0006,35.0771,105800.0
2014-10-16 10:40:00,41.22,41.32,41.18,41.31,60400.0,35.0431,35.1281,35.0091,35.1196,60400.0
2014-10-16 10:45:00,41.33,41.44,41.3,41.44,32800.0,35.1366,35.2302,35.1111,35.2302,32800.0
2014-10-16 10:50:00,41.39,41.54,41.39,41.5,165800.0,35.1877,35.3152,35.1877,35.2812,165800.0
2014-10-16 10:55:00,41.51,41.56,41.42,41.43,31600.0,35.2897,35.3322,35.2132,35.2217,31600.0
2014-10-16 11:00:00,41.42,41.43,41.27,41.32,28200.0,35.2132,35.2217,35.0856,35.1281,28200.0
2014-10-16 11:05:00,41.3,41.32,41.21,41.3,29600.0,35.1111,35.1281,35.0346,35.1111,29600.0
2014-10-16 11:10:00,41.29,41.41,41.28,41.37,7800.0,35.1026,35.2047,35.0941,35.1707,7800.0
2014-10-16 11:15:00,41.32,41.46,41.32,41.44,15600.0,35.1281,35.2472,35.1281,35.2302,15600.0
2014-10-16 11:20:00,41.42,41.54,41.42,41.5,89800.0,35.2132,35.3152,35.2132,35.2812,89800.0
2014-10-16 11:25:00,41.46,41.54,41.43,41.54,55400.0,35.2472,35.3152,35.2217,35.3152,55400.0
2014-10-16 11:30:00,41.52,41.58,41.43,41.43,31800.0,35.2982,35.3492,35.2217,35.2217,31800.0
2014-10-16 11:35:00,41.45,41.45,41.31,41.32,39600.0,35.2387,35.2387,35.1196,35.1281,39600.0
2014-10-16 11:40:00,41.32,41.43,41.32,41.38,70800.0,35.1281,35.2217,35.1281,35.1792,70800.0
2014-10-16 11:45:00,41.4,41.41,41.25,41.27,6000.0,35.1962,35.2047,35.0686,35.0856,6000.0
2014-10-16 11:50:00,41.26,41.3,41.17,41.2,57600.0,35.0771,35.1111,35.0006,35.0261,57600.0
2014-10-16 11:55:00,41.19,41.27,41.18,41.24,21600.0,35.0176,35.0856,35.0091,35.0601,21600.0
2014-10-16 12:00:00,41.23,41.24,41.15,41.17,23000.0,35.0516,35.0601,34.9836,35.0006,23000.0
2014-10-16 12:05:00,41.19,41.31,41.19,41.27,64800.0,35.0176,35.1196,35.0176,35.0856,64800.0
2014-10-16 12:10:00,41.26,41.34,41.24,41.34,19200.0,35.0771,35.1452,35.0601,35.1452,19200.0
2014-10-16 12:15:00,41.29,41.35,41.23,41.32,95400.0,35.1026,35.1537,35.0516,35.1281,95400.0
2014-10-16 12:20:00,41.33,41.39,41.3,41.32,110400.0,35.1366,35.1877,35.1111,35.1281,110400.0
2014-10-16 12:25:00,41.31,41.35,41.24,41.31,120000.0,35.1196,35.1537,35.0601,35.1196,120000.0
2014-10-16 12:30:00,41.3,41.35,41.29,41.32,10000.0,35.1111,35.1537,35.1026,35.1281,10000.0
2014-10-16 12:35:00,41.34,41.36,41.27,41.34,51200.0,35.1452,35.1622,35.0856,35.1452,51200.0
2014-10-16 12:40:00,41.37,41.39,41.36,41.39,5200.0,35.1707,35.1877,35.1622,35.1877,5200.0
2014-10-16 12:45:00,41.41,41.44,41.37,41.44,15400.0,35.2047,35.2302,35.1707,35.2302,15400.0
2014-10-16 12:50:00,41.44,41.47,41.44,41.47,44400.0,35.2302,35.2557,35.2302,35.2557,44400.0
2014-10-16 12:55:00,41.47,41.52,41.46,41.49,19600.0,35.2557,35.2982,35.2472,35.2727,19600.0
2014-10-16 13:00:00,41.51,41.63,41.51,41.59,23400.0,35.2897,35.3917,35.2897,35.3577,23400.0
2014-10-16 13:05:00,41.59,41.6,41.51,41.57,70800.0,35.3577,35.3662,35.2897,35.3407,70800.0
2014-10-16 13:10:00,41.58,41.63,41.53,41.6,56800.0,35.3492,35.3917,35.3067,35.3662,56800.0
2014-10-16 13:15:00,41.59,41.62,41.55,41.6,104400.0,35.3577,35.3832,35.3237,35.3662,104400.0
2014-10-16 13:20:00,41.6,41.62,41.55,41.6,62000.0,35.3662,35.3832,35.3237,35.3662,62000.0
2014-10-16 13:25:00,41.6,41.66,41.6,41.65,54600.0,35.3662,35.4172,35.3662,35.4087,54600.0
2014-10-16 13:30:00,41.6,41.68,41.59,41.62,27000.0,35.3662,35.4342,35.3577,35.3832,27000.0
2014-10-16 13:35:00,41.63,41.7,41.59,41.69,67200.0,35.3917,35.4512,35.3577,35.4427,67200.0
2014-10-16 13:40:00,41.67,41.72,41.67,41.72,10200.0,35.4257,35.4682,35.4257,35.4682,10200.0
2014-10-16 13:45:00,41.74,41.74,41.62,41.69,71200.0,35.4852,35.4852,35.3832,35.4427,71200.0
2014-10-16 13:50:00,41.67,41.69,41.57,41.61,398200.0,35.4257,35.4427,35.3407,35.3747,398200.0
2014-10-16 13:55:00,41.62,41.63,41.51,41.57,79600.0,35.3832,35.3917,35.2897,35.3407,79600.0
2014-10-16 14:00:00,41.56,41.58,41.53,41.58,22000.0,35.3322,35.3492,35.3067,35.3492,22000.0
2014-10-16 14:05:00,41.58,41.65,41.58,41.61,46600.0,35.3492,35.4087,35.3492,35.3747,46600.0
2014-10-16 14:10:00,41.63,41.65,41.52,41.52,15400.0,35.3917,35.4087,35.2982,35.2982,15400.0
2014-10-16 14:15:00,41.51,41.56,41.49,41.52,20200.0,35.2897,35.3322,35.2727,35.2982,20200.0
2014-10-16 14:20:00,41.51,41.53,41.46,41.52,23800.0,35.2897,35.3067,35.2472,35.2982,23800.0
2014-10-16 14:25:00,41.53,41.6,41.52,41.55,48000.0,35.3067,35.3662,35.2982,35.3237,48000.0
2014-10-16 14:30:00,41.56,41.63,41.54,41.6,40400.0,35.3322,35.3917,35.3152,35.3662,40400.0
2014-10-16 14:35:00,41.58,41.59,41.54,41.57,17600.0,35.3492,35.3577,35.3152,35.3407,17600.0
2014-10-16 14:40:00,41.56,41.57,41.51,41.51,41800.0,35.3322,35.3407,35.2897,35.2897,41800.0
2014-10-16 14:45:00,41.51,41.53,41.4,41.42,41200.0,35.2897,35.3067,35.1962,35.2132,41200.0
2014-10-16 14:50:00,41.43,41.47,41.41,41.43,45600.0,35.2217,35.2557,35.2047,35.2217,45600.0
2014-10-16 14:55:00,41.46,41.49,41.43,41.46,11200.0,35.2472,35.2727,35.2217,35.2472,11200.0
2014-10-16 15:00:00,41.45,41.5,41.38,41.38,38800.0,35.2387,35.2812,35.1792,35.1792,38800.0
2014-10-16 15:05:00,41.39,41.43,41.37,41.43,356800.0,35.1877,35.2217,35.1707,35.2217,356800.0
2014-10-16 15:10:00,41.42,41.52,41.4,41.51,203200.0,35.2132,35.2982,35.1962,35.2897,203200.0
2014-10-16 15:15:00,41.52,41.57,41.49,41.49,44200.0,35.2982,35.3407,35.2727,35.2727,44200.0
2014-10-16 15:20:00,41.51,41.58,41.49,41.55,18000.0,35.2897,35.3492,35.2727,35.3237,18000.0
2014-10-16 15:25:00,41.55,41.56,41.51,41.54,56200.0,35.3237,35.3322,35.2897,35.3152,56200.0
2014-10-16 15:30:00,41.55,41.57,41.49,41.56,40200.0,35.3237,35.3407,35.2727,35.3322,40200.0
2014-10-16 15:35:00,41.58,41.58,41.47,41.48,43000.0,35.3492,35.3492,35.2557,35.2642,43000.0
2014-10-16 15:40:00,41.49,41.54,41.49,41.54,93600.0,35.2727,35.3152,35.2727,35.3152,93600.0
2014-10-16 15:45:00,41.54,41.58,41.53,41.53,110200.0,35.3152,35.3492,35.3067,35.3067,110200.0
2014-10-16 15:50:00,41.54,41.59,41.54,41.54,160000.0,35.3152,35.3577,35.3152,35.3152,160000.0
2014-10-16 15:55:00,41.55,41.55,41.46,41.48,418800.0,35.3237,35.3237,35.2472,35.2642,418800.0
2014-10-17 09:30:00,41.69,41.95,41.65,41.71,48400.0,35.4427,35.6637,35.4087,35.4597,48400.0
2014-10-17 09:35:00,41.7,41.7,41.45,41.48,139400.0,35.4512,35.4512,35.2387,35.2642,139400.0
2014-10-17 09:40:00,41.47,41.48,41.37,41.46,93600.0,35.2557,35.2642,35.1707,35.2472,93600.0
2014-10-17 09:45:00,41.49,41.52,41.43,41.45,36400.0,35.2727,35.2982,35.2217,35.2387,36400.0
2014-10-17 09:50:00,41.46,41.55,41.45,41.55,119000.0,35.2472,35.3237,35.2387,35.3237,119000.0
2014-10-17 09:55:00,41.56,41.56,41.47,41.49,86600.0,35.3322,35.3322,35.2557,35.2727,86600.0
2014-10-17 10:00:00,41.49,41.63,41.44,41.62,43200.0,35.2727,35.3917,35.2302,35.3832,43200.0
2014-10-17 10:05:00,41.64,41.65,41.57,41.62,9200.0,35.4002,35.4087,35.3407,35.3832,9200.0
2014-10-17 10:10:00,41.61,41.66,41.58,41.61,17200.0,35.3747,35.4172,35.3492,35.3747,17200.0
2014-10-17 10:15:00,41.6,41.82,41.6,41.75,286600.0,35.3662,35.5532,35.3662,35.4937,286600.0
2014-10-17 10:20:00,41.76,41.81,41.72,41.8,217600.0,35.5022,35.5447,35.4682,35.5362,217600.0
2014-10-17 10:25:00,41.79,41.8,41.71,41.79,28400.0,35.5277,35.5362,35.4597,35.5277,28400.0
2014-10-17 10:30:00,41.74,41.79,41.7,41.71,20800.0,35.4852,35.5277,35.4512,35.4597,20800.0
2014-10-17 10:35:00,41.7,41.71,41.61,41.61,46000.0,35.4512,35.4597,35.3747,35.3747,46000.0
2014-10-17 10:40:00,41.63,41.68,41.62,41.63,35400.0,35.3917,35.4342,35.3832,35.3917,35400.0
2014-10-17 10:45:00,41.64,41.65,41.55,41.55,44200.0,35.4002,35.4087,35.3237,35.3237,44200.0
2014-10-17 10:50:00,41.56,41.65,41.55,41.65,45000.0,35.3322,35.4087,35.3237,35.4087,45000.0
2014-10-17 10:55:00,41.64,41.66,41.62,41.64,33000.0,35.4002,35.4172,35.3832,35.4002,33000.0
2014-10-17 11:00:00,41.61,41.63,41.6,41.62,12000.0,35.3747,35.3917,35.3662,35.3832,12000.0
2014-10-17 11:05:00,41.6,41.62,41.57,41.61,16600.0,35.3662,35.3832,35.3407,35.3747,16600.0
2014-10-17 11:10:00,41.6,41.66,41.6,41.62,19000.0,35.3662,35.4172,35.3662,35.3832,19000.0
2014-10-17 11:15:00,41.62,41.66,41.62,41.66,67600.0,35.3832,35.4172,35.3832,35.4172,67600.0
2014-10-17 11:20:00,41.66,41.66,41.62,41.63,35000.0,35.4172,35.4172,35.3832,35.3917,35000.0
2014-10-17 11:25:00,41.63,41.66,41.61,41.64,38800.0,35.3917,35.4172,35.3747,35.4002,38800.0
2014-10-17 11:30:00,41.63,41.67,41.6,41.66,29800.0,35.3917,35.4257,35.3662,35.4172,29800.0
2014-10-17 11:35:00,41.68,41.71,41.65,41.71,63200.0,35.4342,35.4597,35.4087,35.4597,63200.0
2014-10-17 11:40:00,41.71,41.72,41.68,41.71,22200.0,35.4597,35.4682,35.4342,35.4597,22200.0
2014-10-17 11:45:00,41.71,41.76,41.71,41.73,45600.0,35.4597,35.5022,35.4597,35.4767,45600.0
2014-10-17 11:50:00,41.73,41.74,41.71,41.71,33800.0,35.4767,35.4852,35.4597,35.4597,33800.0
2014-10-17 11:55:00,41.71,41.71,41.63,41.63,58000.0,35.4597,35.4597,35.3917,35.3917,58000.0
2014-10-17 12:00:00,41.63,41.71,41.63,41.7,54600.0,35.3917,35.4597,35.3917,35.4512,54600.0
2014-10-17 12:05:00,41.71,41.74,41.69,41.73,78200.0,35.4597,35.4852,35.4427,35.4767,78200.0
2014-10-17 12:10:00,41.72,41.72,41.65,41.67,42400.0,35.4682,35.4682,35.4087,35.4257,42400.0
2014-10-17 12:15:00,41.66,41.66,41.6,41.63,37200.0,35.4172,35.4172,35.3662,35.3917,37200.0
2014-10-17 12:20:00,41.62,41.65,41.61,41.63,85800.0,35.3832,35.4087,35.3747,35.3917,85800.0
2014-10-17 12:25:00,41.63,41.65,41.63,41.65,70000.0,35.3917,35.4087,35.3917,35.4087,70000.0
2014-10-17 12:30:00,41.65,41.69,41.64,41.65,26800.0,35.4087,35.4427,35.4002,35.4087,26800.0
2014-10-17 12:35:00,41.66,41.69,41.63,41.64,24400.0,35.4172,35.4427,35.3917,35.4002,24400.0
2014-10-17 12:40:00,41.64,41.64,41.57,41.58,22000.0,35.4002,35.4002,35.3407,35.3492,22000.0
2014-10-17 12:45:00,41.59,41.6,41.54,41.6,88000.0,35.3577,35.3662,35.3152,35.3662,88000.0
2014-10-17 12:50:00,41.57,41.57,41.5,41.52,23800.0,35.3407,35.3407,35.2812,35.2982,23800.0
2014-10-17 12:55:00,41.52,41.57,41.51,41.52,29200.0,35.2982,35.3407,35.2897,35.2982,29200.0
2014-10-17 13:00:00,41.56,41.59,41.52,41.53,22400.0,35.3322,35.3577,35.2982,35.3067,22400.0
2014-10-17 13:05:00,41.52,41.53,41.47,41.49,21200.0,35.2982,35.3067,35.2557,35.2727,21200.0
2014-10-17 13:10:00,41.48,41.5,41.42,41.45,31200.0,35.2642,35.2812,35.2132,35.2387,31200.0
2014-10-17 13:15:00,41.45,41.52,41.45,41.51,25400.0,35.2387,35.2982,35.2387,35.2897,25400.0
2014-10-17 13:20:00,41.52,41.52,41.44,41.45,10800.0,35.2982,35.2982,35.2302,35.2387,10800.0
2014-10-17 13:25:00,41.45,41.48,41.39,41.41,225600.0,35.2387,35.2642,35.1877,35.2047,225600.0
2014-10-17 13:30:00,41.41,41.43,41.36,41.42,41000.0,35.2047,35.2217,35.1622,35.2132,41000.0
2014-10-17 13:35:00,41.42,41.42,41.34,41.37,245000.0,35.2132,35.2132,35.1452,35.1707,245000.0
2014-10-17 13:40:00,41.36,41.37,41.32,41.34,276200.0,35.1622,35.1707,35.1281,35.1452,276200.0
2014-10-17 13:45:00,41.35,41.35,41.31,41.31,56400.0,35.1537,35.1537,35.1196,35.1196,56400.0
2014-10-17 13:50:00,41.31,41.35,41.29,41.31,68200.0,35.1196,35.1537,35.1026,35.1196,68200.0
2014-10-17 13:55:00,41.3,41.32,41.24,41.29,92800.0,35.1111,35.1281,35.0601,35.1026,92800.0
2014-10-17 14:00:00,41.29,41.29,41.23,41.25,32000.0,35.1026,35.1026,35.0516,35.0686,32000.0
2014-10-17 14:05:00,41.26,41.27,41.13,41.16,33400.0,35.0771,35.0856,34.9666,34.9921,33400.0
2014-10-17 14:10:00,41.16,41.2,41.13,41.2,73400.0,34.9921,35.0261,34.9666,35.0261,73400.0
2014-10-17 14:15:00,41.19,41.21,41.13,41.13,30800.0,35.0176,35.0346,34.9666,34.9666,30800.0
2014-10-17 14:20:00,41.13,41.26,41.13,41.26,110400.0,34.9666,35.0771,34.9666,35.0771,110400.0
2014-10-17 14:25:00,41.25,41.26,41.16,41.23,44800.0,35.0686,35.0771,34.9921,35.0516,44800.0
2014-10-17 14:30:00,41.24,41.29,41.2,41.26,34000.0,35.0601,35.1026,35.0261,35.0771,34000.0
2014-10-17 14:35:00,41.27,41.27,41.21,41.24,25800.0,35.0856,35.0856,35.0346,35.0601,25800.0
2014-10-17 14:40:00,41.24,41.35,41.24,41.33,17200.0,35.0601,35.1537,35.0601,35.1366,17200.0
2014-10-17 14:45:00,41.32,41.33,41.27,41.3,36200.0,35.1281,35.1366,35.0856,35.1111,36200.0
2014-10-17 14:50:00,41.3,41.32,41.27,41.31,31000.0,35.1111,35.1281,35.0856,35.1196,31000.0
2014-10-17 14:55:00,41.31,41.33,41.26,41.33,55000.0,35.1196,35.1366,35.0771,35.1366,55000.0
2014-10-17 15:00:00,41.34,41.34,41.21,41.23,41200.0,35.1452,35.1452,35.0346,35.0516,41200.0
2014-10-17 15:05:00,41.21,41.3,41.21,41.27,124000.0,35.0346,35.1111,35.0346,35.0856,124000.0
2014-10-17 15:10:00,41.26,41.35,41.26,41.34,343200.0,35.0771,35.1537,35.0771,35.1452,343200.0
2014-10-17 15:15:00,41.35,41.37,41.3,41.35,342000.0,35.1537,35.1707,35.1111,35.1537,342000.0
2014-10-17 15:20:00,41.35,41.37,41.32,41.33,92400.0,35.1537,35.1707,35.1281,35.1366,92400.0
2014-10-17 15:25:00,41.33,41.35,41.33,41.35,173600.0,35.1366,35.1537,35.1366,35.1537,173600.0
2014-10-17 15:30:00,41.35,41.4,41.34,41.35,136200.0,35.1537,35.1962,35.1452,35.1537,136200.0
2014-10-17 15:35:00,41.35,41.36,41.32,41.34,217400.0,35.1537,35.1622,35.1281,35.1452,217400.0
2014-10-17 15:40:00,41.34,41.41,41.34,41.4,190600.0,35.1452,35.2047,35.1452,35.1962,190600.0
2014-10-17 15:45:00,41.4,41.44,41.36,41.38,316800.0,35.1962,35.2302,35.1622,35.1792,316800.0
2014-10-17 15:50:00,41.38,41.39,41.38,41.38,275200.0,35.1792,35.1877,35.1792,35.1792,275200.0
2014-10-17 15:55:00,41.38,41.4,41.35,41.36,627400.0,35.1792,35.1962,35.1537,35.1622,627400.0
2014-10-20 09:30:00,41.15,41.55,41.13,41.5,80400.0,34.9836,35.3237,34.9666,35.2812,80400.0
2014-10-20 09:35:00,41.55,41.88,41.51,41.87,198600.0,35.3237,35.6042,35.2897,35.5957,198600.0
2014-10-20 09:40:00,41.87,41.93,41.82,41.91,210000.0,35.5957,35.6467,35.5532,35.6297,210000.0
2014-10-20 09:45:00,41.9,41.92,41.7,41.7,305600.0,35.6212,35.6382,35.4512,35.4512,305600.0
2014-10-20 09:50:00,41.7,41.71,41.63,41.63,14200.0,35.4512,35.4597,35.3917,35.3917,14200.0
2014-10-20 09:55:00,41.65,41.78,41.65,41.74,118800.0,35.4087,35.5192,35.4087,35.4852,118800.0
2014-10-20 10:00:00,41.74,41.79,41.71,41.72,149800.0,35.4852,35.5277,35.4597,35.4682,149800.0
2014-10-20 10:05:00,41.73,41.75,41.65,41.66,15200.0,35.4767,35.4937,35.4087,35.4172,15200.0
2014-10-20 10:10:00,41.67,41.71,41.66,41.66,14800.0,35.4257,35.4597,35.4172,35.4172,14800.0
2014-10-20 10:15:00,41.67,41.7,41.62,41.63,13200.0,35.4257,35.4512,35.3832,35.3917,13200.0
2014-10-20 10:20:00,41.64,41.83,41.63,41.81,166600.0,35.4002,35.5617,35.3917,35.5447,166600.0
2014-10-20 10:25:00,41.81,41.83,41.77,41.77,9200.0,35.5447,35.5617,35.5107,35.5107,9200.0
2014-10-20 10:30:00,41.78,41.8,41.74,41.78,99600.0,35.5192,35.5362,35.4852,35.5192,99600.0
2014-10-20 10:35:00,41.78,41.84,41.78,41.78,81400.0,35.5192,35.5702,35.5192,35.5192,81400.0
2014-10-20 10:40:00,41.79,41.9,41.78,41.87,44000.0,35.5277,35.6212,35.5192,35.5957,44000.0
2014-10-20 10:45:00,41.88,41.9,41.81,41.81,18600.0,35.6042,35.6212,35.5447,35.5447,18600.0
2014-10-20 10:50:00,41.8,41.8,41.74,41.77,45200.0,35.5362,35.5362,35.4852,35.5107,45200.0
2014-10-20 10:55:00,41.76,41.83,41.76,41.76,41000.0,35.5022,35.5617,35.5022,35.5022,41000.0
2014-10-20 11:00:00,41.76,41.77,41.73,41.74,35600.0,35.5022,35.5107,35.4767,35.4852,35600.0
2014-10-20 11:05:00,41.72,41.78,41.72,41.78,24200.0,35.4682,35.5192,35.4682,35.5192,24200.0
2014-10-20 11:10:00,41.8,41.8,41.72,41.77,39800.0,35.5362,35.5362,35.4682,35.5107,39800.0
2014-10-20 11:15:00,41.78,41.82,41.78,41.81,82000.0,35.5192,35.5532,35.5192,35.5447,82000.0
2014-10-20 11:20:00,41.8,41.83,41.77,41.82,33200.0,35.5362,35.5617,35.5107,35.5532,33200.0
2014-10-20 11:25:00,41.83,41.84,41.8,41.81,39200.0,35.5617,35.5702,35.5362,35.5447,39200.0
2014-10-20 11:30:00,41.8,41.84,41.78,41.83,10400.0,35.5362,35.5702,35.5192,35.5617,10400.0
2014-10-20 11:35:00,41.84,41.88,41.84,41.88,16600.0,35.5702,35.6042,35.5702,35.6042,16600.0
2014-10-20 11:40:00,41.87,41.9,41.86,41.86,10800.0,35.5957,35.6212,35.5872,35.5872,10800.0
2014-10-20 11:45:00,41.88,41.91,41.88,41.91,5600.0,35.6042,35.6297,35.6042,35.6297,5600.0
2014-10-20 11:50:00,41.89,41.9,41.88,41.89,3600.0,35.6127,35.6212,35.6042,35.6127,3600.0
2014-10-20 11:55:00,41.87,41.9,41.87,41.88,4800.0,35.5957,35.6212,35.5957,35.6042,4800.0
2014-10-20 12:00:00,41.88,41.92,41.87,41.9,14400.0,35.6042,35.6382,35.5957,35.6212,14400.0
2014-10-20 12:05:00,41.89,41.9,41.86,41.86,24400.0,35.6127,35.6212,35.5872,35.5872,24400.0
2014-10-20 12:10:00,41.87,41.91,41.87,41.88,15600.0,35.5957,35.6297,35.5957,35.6042,15600.0
2014-10-20 12:15:00,41.88,41.92,41.88,41.91,5800.0,35.6042,35.6382,35.6042,35.6297,5800.0
2014-10-20 12:20:00,41.92,41.94,41.92,41.92,9000.0,35.6382,35.6552,35.6382,35.6382,9000.0
2014-10-20 12:25:00,41.92,41.93,41.91,41.92,7000.0,35.6382,35.6467,35.6297,35.6382,7000.0
2014-10-20 12:30:00,41.93,41.93,41.87,41.88,210400.0,35.6467,35.6467,35.5957,35.6042,210400.0
2014-10-20 12:35:00,41.9,41.9,41.85,41.88,94400.0,35.6212,35.6212,35.5787,35.6042,94400.0
2014-10-20 12:40:00,41.88,41.88,41.85,41.86,13400.0,35.6042,35.6042,35.5787,35.5872,13400.0
2014-10-20 12:45:00,41.87,41.87,41.84,41.85,17800.0,35.5957,35.5957,35.5702,35.5787,17800.0
2014-10-20 12:50:00,41.85,41.87,41.85,41.87,1600.0,35.5787,35.5957,35.5787,35.5957,1600.0
2014-10-20 12:55:00,41.85,41.85,41.76,41.76,11800.0,35.5787,35.5787,35.5022,35.5022,11800.0
2014-10-20 13:00:00,41.77,41.79,41.74,41.76,24800.0,35.5107,35.5277,35.4852,35.5022,24800.0
2014-10-20 13:05:00,41.77,41.81,41.77,41.81,9000.0,35.5107,35.5447,35.5107,35.5447,9000.0
2014-10-20 13:10:00,41.82,41.82,41.77,41.8,27400.0,35.5532,35.5532,35.5107,35.5362,27400.0
2014-10-20 13:15:00,41.8,41.82,41.8,41.81,152800.0,35.5362,35.5532,35.5362,35.5447,152800.0
2014-10-20 13:20:00,41.81,41.83,41.8,41.81,81600.0,35.5447,35.5617,35.5362,35.5447,81600.0
2014-10-20 13:25:00,41.81,41.87,41.8,41.84,113400.0,35.5447,35.5957,35.5362,35.5702,113400.0
2014-10-20 13:30:00,41.84,41.84,41.81,41.83,44600.0,35.5702,35.5702,35.5447,35.5617,44600.0
2014-10-20 13:35:00,41.81,41.84,41.8,41.83,7000.0,35.5447,35.5702,35.5362,35.5617,7000.0
2014-10-20 13:40:00,41.83,41.85,41.82,41.84,5200.0,35.5617,35.5787,35.5532,35.5702,5200.0
2014-10-20 13:45:00,41.84,41.86,41.81,41.82,5200.0,35.5702,35.5872,35.5447,35.5532,5200.0
2014-10-20 13:50:00,41.83,41.83,41.81,41.82,6400.0,35.5617,35.5617,35.5447,35.5532,6400.0
2014-10-20 13:55:00,41.83,41.85,41.82,41.85,12200.0,35.5617,35.5787,35.5532,35.5787,12200.0
2014-10-20 14:00:00,41.85,41.93,41.84,41.92,12200.0,35.5787,35.6467,35.5702,35.6382,12200.0
2014-10-20 14:05:00,41.91,41.96,41.91,41.96,56000.0,35.6297,35.6722,35.6297,35.6722,56000.0
2014-10-20 14:10:00,41.96,42.0,41.96,42.0,47400.0,35.6722,35.7062,35.6722,35.7062,47400.0
2014-10-20 14:15:00,42.0,42.02,41.99,42.01,24200.0,35.7062,35.7233,35.6977,35.7147,24200.0
2014-10-20 14:20:00,42.02,42.04,41.99,42.02,73600.0,35.7233,35.7403,35.6977,35.7233,73600.0
2014-10-20 14:25:00,42.01,42.02,42.0,42.02,19000.0,35.7147,35.7233,35.7062,35.7233,19000.0
2014-10-20 14:30:00,42.02,42.04,42.01,42.01,24200.0,35.7233,35.7403,35.7147,35.7147,24200.0
2014-10-20 14:35:00,42.02,42.04,42.02,42.03,20000.0,35.7233,35.7403,35.7233,35.7318,20000.0
2014-10-20 14:40:00,42.04,42.05,42.02,42.04,46800.0,35.7403,35.7488,35.7233,35.7403,46800.0
2014-10-20 14:45:00,42.03,42.05,42.02,42.05,6600.0,35.7318,35.7488,35.7233,35.7488,6600.0
2014-10-20 14:50:00,42.05,42.05,42.01,42.04,13200.0,35.7488,35.7488,35.7147,35.7403,13200.0
2014-10-20 14:55:00,42.04,42.04,42.01,42.03,19200.0,35.7403,35.7403,35.7147,35.7318,19200.0
2014-10-20 15:00:00,42.04,42.08,42.04,42.08,53000.0,35.7403,35.7743,35.7403,35.7743,53000.0
2014-10-20 15:05:00,42.08,42.13,42.08,42.12,27800.0,35.7743,35.8168,35.7743,35.8083,27800.0
2014-10-20 15:10:00,42.12,42.13,42.1,42.1,14400.0,35.8083,35.8168,35.7913,35.7913,14400.0
2014-10-20 15:15:00,42.12,42.13,42.1,42.1,37000.0,35.8083,35.8168,35.7913,35.7913,37000.0
2014-10-20 15:20:00,42.1,42.1,42.07,42.09,24000.0,35.7913,35.7913,35.7658,35.7828,24000.0
2014-10-20 15:25:00,42.08,42.1,42.07,42.1,12200.0,35.7743,35.7913,35.7658,35.7913,12200.0
2014-10-20 15:30:00,42.1,42.12,42.09,42.12,18000.0,35.7913,35.8083,35.7828,35.8083,18000.0
2014-10-20 15:35:00,42.12,42.12,42.09,42.09,30000.0,35.8083,35.8083,35.7828,35.7828,30000.0
2014-10-20 15:40:00,42.1,42.13,42.09,42.13,64000.0,35.7913,35.8168,35.7828,35.8168,64000.0
2014-10-20 15:45:00,42.13,42.15,42.12,42.13,98000.0,35.8168,35.8338,35.8083,35.8168,98000.0
2014-10-20 15:50:00,42.13,42.16,42.13,42.16,117200.0,35.8168,35.8423,35.8168,35.8423,117200.0
2014-10-20 15:55:00,42.16,42.17,42.15,42.16,142200.0,35.8423,35.8508,35.8338,35.8423,142200.0
2014-10-21 09:30:00,42.35,42.41,42.15,42.37,81600.0,36.0038,36.0548,35.8338,36.0208,81600.0
2014-10-21 09:35:00,42.37,42.43,42.35,42.43,273400.0,36.0208,36.0718,36.0038,36.0718,273400.0
2014-10-21 09:40:00,42.42,42.5,42.37,42.5,182600.0,36.0633,36.1313,36.0208,36.1313,182600.0
2014-10-21 09:45:00,42.51,42.59,42.49,42.56,290400.0,36.1398,36.2078,36.1228,36.1823,290400.0
2014-10-21 09:50:00,42.58,42.6,42.52,42.52,26600.0,36.1993,36.2163,36.1483,36.1483,26600.0
2014-10-21 09:55:00,42.52,42.54,42.49,42.49,54800.0,36.1483,36.1653,36.1228,36.1228,54800.0
2014-10-21 10:00:00,42.51,42.56,42.45,42.56,141000.0,36.1398,36.1823,36.0888,36.1823,141000.0
2014-10-21 10:05:00,42.57,42.58,42.54,42.56,35200.0,36.1908,36.1993,36.1653,36.1823,35200.0
2014-10-21 10:10:00,42.56,42.63,42.55,42.63,86200.0,36.1823,36.2418,36.1738,36.2418,86200.0
2014-10-21 10:15:00,42.63,42.66,42.6,42.62,160000.0,36.2418,36.2673,36.2163,36.2333,160000.0
2014-10-21 10:20:00,42.63,42.64,42.56,42.62,57000.0,36.2418,36.2503,36.1823,36.2333,57000.0
2014-10-21 10:25:00,42.63,42.67,42.62,42.63,33200.0,36.2418,36.2758,36.2333,36.2418,33200.0
2014-10-21 10:30:00,42.64,42.65,42.6,42.62,4600.0,36.2503,36.2588,36.2163,36.2333,4600.0
2014-10-21 10:35:00,42.63,42.65,42.6,42.64,10000.0,36.2418,36.2588,36.2163,36.2503,10000.0
2014-10-21 10:40:00,42.64,42.68,42.63,42.68,26400.0,36.2503,36.2843,36.2418,36.2843,26400.0
2014-10-21 10:45:00,42.69,42.71,42.67,42.7,23000.0,36.2929,36.3099,36.2758,36.3014,23000.0
2014-10-21 10:50:00,42.7,42.7,42.66,42.67,67800.0,36.3014,36.3014,36.2673,36.2758,67800.0
2014-10-21 10:55:00,42.67,42.67,42.63,42.66,9800.0,36.2758,36.2758,36.2418,36.2673,9800.0
2014-10-21 11:00:00,42.67,42.68,42.66,42.66,5800.0,36.2758,36.2843,36.2673,36.2673,5800.0
2014-10-21 11:05:00,42.69,42.69,42.67,42.69,3400.0,36.2929,36.2929,36.2758,36.2929,3400.0
2014-10-21 11:10:00,42.68,42.68,42.62,42.63,226000.0,36.2843,36.2843,36.2333,36.2418,226000.0
2014-10-21 11:15:00,42.63,42.65,42.61,42.65,4800.0,36.2418,36.2588,36.2248,36.2588,4800.0
2014-10-21 11:20:00,42.65,42.71,42.65,42.7,132000.0,36.2588,36.3099,36.2588,36.3014,132000.0
2014-10-21 11:25:00,42.71,42.74,42.7,42.74,46400.0,36.3099,36.3354,36.3014,36.3354,46400.0
2014-10-21 11:30:00,42.74,42.77,42.74,42.77,65400.0,36.3354,36.3609,36.3354,36.3609,65400.0
2014-10-21 11:35:00,42.77,42.78,42.73,42.73,44600.0,36.3609,36.3694,36.3269,36.3269,44600.0
2014-10-21 11:40:00,42.74,42.8,42.73,42.78,96400.0,36.3354,36.3864,36.3269,36.3694,96400.0
2014-10-21 11:45:00,42.78,42.78,42.74,42.74,4600.0,36.3694,36.3694,36.3354,36.3354,4600.0
2014-10-21 11:50:00,42.74,42.75,42.71,42.72,7600.0,36.3354,36.3439,36.3099,36.3184,7600.0
2014-10-21 11:55:00,42.72,42.74,42.71,42.73,25000.0,36.3184,36.3354,36.3099,36.3269,25000.0
2014-10-21 12:00:00,42.75,42.77,42.73,42.75,21600.0,36.3439,36.3609,36.3269,36.3439,21600.0
2014-10-21 12:05:00,42.76,42.76,42.74,42.74,1800.0,36.3524,36.3524,36.3354,36.3354,1800.0
2014-10-21 12:10:00,42.74,42.76,42.74,42.74,4800.0,36.3354,36.3524,36.3354,36.3354,4800.0
2014-10-21 12:15:00,42.76,42.77,42.74,42.77,6800.0,36.3524,36.3609,36.3354,36.3609,6800.0
2014-10-21 12:20:00,42.79,42.79,42.77,42.79,25200.0,36.3779,36.3779,36.3609,36.3779,25200.0
2014-10-21 12:25:00,42.79,42.8,42.78,42.8,15800.0,36.3779,36.3864,36.3694,36.3864,15800.0
2014-10-21 12:30:00,42.81,42.81,42.8,42.8,16600.0,36.3949,36.3949,36.3864,36.3864,16600.0
2014-10-21 12:35:00,42.79,42.8,42.79,42.79,11600.0,36.3779,36.3864,36.3779,36.3779,11600.0
2014-10-21 12:40:00,42.79,42.8,42.77,42.77,63400.0,36.3779,36.3864,36.3609,36.3609,63400.0
2014-10-21 12:45:00,42.77,42.77,42.7,42.7,333400.0,36.3609,36.3609,36.3014,36.3014,333400.0
2014-10-21 12:50:00,42.71,42.71,42.64,42.66,293600.0,36.3099,36.3099,36.2503,36.2673,293600.0
2014-10-21 12:55:00,42.66,42.66,42.64,42.64,3600.0,36.2673,36.2673,36.2503,36.2503,3600.0
2014-10-21 13:00:00,42.63,42.66,42.63,42.63,75600.0,36.2418,36.2673,36.2418,36.2418,75600.0
2014-10-21 13:05:00,42.63,42.63,42.63,42.63,19600.0,36.2418,36.2418,36.2418,36.2418,19600.0
2014-10-21 13:10:00,42.63,42.64,42.62,42.63,28000.0,36.2418,36.2503,36.2333,36.2418,28000.0
2014-10-21 13:15:00,42.63,42.63,42.6,42.6,2600.0,36.2418,36.2418,36.2163,36.2163,2600.0
2014-10-21 13:20:00,42.61,42.61,42.57,42.58,8600.0,36.2248,36.2248,36.1908,36.1993,8600.0
2014-10-21 13:25:00,42.59,42.62,42.58,42.62,8600.0,36.2078,36.2333,36.1993,36.2333,8600.0
2014-10-21 13:30:00,42.62,42.72,42.62,42.71,35000.0,36.2333,36.3184,36.2333,36.3099,35000.0
2014-10-21 13:35:00,42.7,42.7,42.68,42.68,5400.0,36.3014,36.3014,36.2843,36.2843,5400.0
2014-10-21 13:40:00,42.68,42.69,42.67,42.69,9800.0,36.2843,36.2929,36.2758,36.2929,9800.0
2014-10-21 13:45:00,42.68,42.7,42.67,42.7,7800.0,36.2843,36.3014,36.2758,36.3014,7800.0
2014-10-21 13:50:00,42.71,42.72,42.69,42.72,17400.0,36.3099,36.3184,36.2929,36.3184,17400.0
2014-10-21 13:55:00,42.72,42.73,42.69,42.71,14400.0,36.3184,36.3269,36.2929,36.3099,14400.0
2014-10-21 14:00:00,42.71,42.72,42.7,42.72,45600.0,36.3099,36.3184,36.3014,36.3184,45600.0
2014-10-21 14:05:00,42.72,42.77,42.72,42.77,13800.0,36.3184,36.3609,36.3184,36.3609,13800.0
2014-10-21 14:10:00,42.77,42.79,42.75,42.79,5000.0,36.3609,36.3779,36.3439,36.3779,5000.0
2014-10-21 14:15:00,42.79,42.8,42.77,42.79,8400.0,36.3779,36.3864,36.3609,36.3779,8400.0
2014-10-21 14:20:00,42.77,42.79,42.76,42.76,10200.0,36.3609,36.3779,36.3524,36.3524,10200.0
2014-10-21 14:25:00,42.76,42.77,42.76,42.77,10600.0,36.3524,36.3609,36.3524,36.3609,10600.0
2014-10-21 14:30:00,42.77,42.77,42.76,42.77,19200.0,36.3609,36.3609,36.3524,36.3609,19200.0
2014-10-21 14:35:00,42.77,42.79,42.77,42.79,3600.0,36.3609,36.3779,36.3609,36.3779,3600.0
2014-10-21 14:40:00,42.79,42.8,42.79,42.79,4200.0,36.3779,36.3864,36.3779,36.3779,4200.0
2014-10-21 14:45:00,42.79,42.79,42.73,42.74,53800.0,36.3779,36.3779,36.3269,36.3354,53800.0
2014-10-21 14:50:00,42.74,42.76,42.73,42.75,15200.0,36.3354,36.3524,36.3269,36.3439,15200.0
2014-10-21 14:55:00,42.74,42.75,42.73,42.74,13400.0,36.3354,36.3439,36.3269,36.3354,13400.0
2014-10-21 15:00:00,42.74,42.76,42.72,42.76,19200.0,36.3354,36.3524,36.3184,36.3524,19200.0
2014-10-21 15:05:00,42.75,42.75,42.74,42.74,8000.0,36.3439,36.3439,36.3354,36.3354,8000.0
2014-10-21 15:10:00,42.74,42.8,42.74,42.79,35800.0,36.3354,36.3864,36.3354,36.3779,35800.0
2014-10-21 15:15:00,42.79,42.79,42.76,42.79,39000.0,36.3779,36.3779,36.3524,36.3779,39000.0
2014-10-21 15:20:00,42.79,42.81,42.78,42.8,29600.0,36.3779,36.3949,36.3694,36.3864,29600.0
2014-10-21 15:25:00,42.8,42.83,42.79,42.82,28200.0,36.3864,36.4119,36.3779,36.4034,28200.0
2014-10-21 15:30:00,42.83,42.83,42.77,42.79,36000.0,36.4119,36.4119,36.3609,36.3779,36000.0
2014-10-21 15:35:00,42.78,42.79,42.76,42.76,28200.0,36.3694,36.3779,36.3524,36.3524,28200.0
2014-10-21 15:40:00,42.76,42.79,42.75,42.78,59600.0,36.3524,36.3779,36.3439,36.3694,59600.0
2014-10-21 15:45:00,42.78,42.8,42.77,42.78,73000.0,36.3694,36.3864,36.3609,36.3694,73000.0
2014-10-21 15:50:00,42.79,42.79,42.76,42.77,106400.0,36.3779,36.3779,36.3524,36.3609,106400.0
2014-10-21 15:55:00,42.77,42.78,42.75,42.77,132800.0,36.3609,36.3694,36.3439,36.3609,132800.0
2014-10-22 09:30:00,42.85,42.88,42.82,42.84,69600.0,36.4289,36.4544,36.4034,36.4204,69600.0
2014-10-22 09:35:00,42.84,42.84,42.79,42.82,26800.0,36.4204,36.4204,36.3779,36.4034,26800.0
2014-10-22 09:40:00,42.81,42.88,42.77,42.88,47800.0,36.3949,36.4544,36.3609,36.4544,47800.0
2014-10-22 09:45:00,42.88,42.95,42.85,42.93,37400.0,36.4544,36.5139,36.4289,36.4969,37400.0
2014-10-22 09:50:00,42.93,43.02,42.93,43.01,10200.0,36.4969,36.5734,36.4969,36.5649,10200.0
2014-10-22 09:55:00,42.99,43.01,42.98,43.01,4000.0,36.5479,36.5649,36.5394,36.5649,4000.0
2014-10-22 10:00:00,42.95,42.98,42.94,42.94,5600.0,36.5139,36.5394,36.5054,36.5054,5600.0
2014-10-22 10:05:00,42.95,42.95,42.85,42.85,21800.0,36.5139,36.5139,36.4289,36.4289,21800.0
2014-10-22 10:10:00,42.83,42.88,42.83,42.88,12000.0,36.4119,36.4544,36.4119,36.4544,12000.0
2014-10-22 10:15:00,42.91,42.95,42.91,42.95,6000.0,36.4799,36.5139,36.4799,36.5139,6000.0
2014-10-22 10:20:00,42.94,43.02,42.94,43.0,140600.0,36.5054,36.5734,36.5054,36.5564,140600.0
2014-10-22 10:25:00,42.99,43.02,42.98,43.02,41400.0,36.5479,36.5734,36.5394,36.5734,41400.0
2014-10-22 10:30:00,42.99,43.0,42.95,43.0,18400.0,36.5479,36.5564,36.5139,36.5564,18400.0
2014-10-22 10:35:00,42.96,43.0,42.94,42.98,40400.0,36.5224,36.5564,36.5054,36.5394,40400.0
2014-10-22 10:40:00,42.98,42.99,42.94,42.95,23200.0,36.5394,36.5479,36.5054,36.5139,23200.0
2014-10-22 10:45:00,42.94,42.99,42.94,42.95,22400.0,36.5054,36.5479,36.5054,36.5139,22400.0
2014-10-22 10:50:00,42.95,43.02,42.95,43.01,29600.0,36.5139,36.5734,36.5139,36.5649,29600.0
2014-10-22 10:55:00,43.01,43.01,42.98,42.98,32400.0,36.5649,36.5649,36.5394,36.5394,32400.0
2014-10-22 11:00:00,42.98,43.03,42.98,42.99,19800.0,36.5394,36.5819,36.5394,36.5479,19800.0
2014-10-22 11:05:00,43.01,43.02,42.98,42.99,12000.0,36.5649,36.5734,36.5394,36.5479,12000.0
2014-10-22 11:10:00,43.02,43.1,43.01,43.08,118200.0,36.5734,36.6414,36.5649,36.6244,118200.0
2014-10-22 11:15:00,43.08,43.13,43.07,43.1,83000.0,36.6244,36.6669,36.6159,36.6414,83000.0
2014-10-22 11:20:00,43.11,43.13,43.11,43.11,29600.0,36.6499,36.6669,36.6499,36.6499,29600.0
2014-10-22 11:25:00,43.1,43.1,43.08,43.1,24200.0,36.6414,36.6414,36.6244,36.6414,24200.0
2014-10-22 11:30:00,43.1,43.11,43.07,43.1,39600.0,36.6414,36.6499,36.6159,36.6414,39600.0
2014-10-22 11:35:00,43.1,43.11,43.08,43.08,40600.0,36.6414,36.6499,36.6244,36.6244,40600.0
2014-10-22 11:40:00,43.09,43.1,43.07,43.08,18200.0,36.6329,36.6414,36.6159,36.6244,18200.0
2014-10-22 11:45:00,43.09,43.1,43.06,43.07,21800.0,36.6329,36.6414,36.6074,36.6159,21800.0
2014-10-22 11:50:00,43.08,43.09,43.05,43.05,21200.0,36.6244,36.6329,36.5989,36.5989,21200.0
2014-10-22 11:55:00,43.05,43.07,43.05,43.06,19000.0,36.5989,36.6159,36.5989,36.6074,19000.0
2014-10-22 12:00:00,43.05,43.08,43.05,43.07,41400.0,36.5989,36.6244,36.5989,36.6159,41400.0
2014-10-22 12:05:00,43.07,43.07,43.02,43.03,34400.0,36.6159,36.6159,36.5734,36.5819,34400.0
2014-10-22 12:10:00,43.04,43.04,42.98,42.98,41600.0,36.5904,36.5904,36.5394,36.5394,41600.0
2014-10-22 12:15:00,42.98,42.99,42.92,42.92,80400.0,36.5394,36.5479,36.4884,36.4884,80400.0
2014-10-22 12:20:00,42.93,42.96,42.92,42.96,36800.0,36.4969,36.5224,36.4884,36.5224,36800.0
2014-10-22 12:25:00,42.94,42.98,42.94,42.97,38000.0,36.5054,36.5394,36.5054,36.5309,38000.0
2014-10-22 12:30:00,42.96,42.98,42.93,42.93,20800.0,36.5224,36.5394,36.4969,36.4969,20800.0
2014-10-22 12:35:00,42.94,42.94,42.82,42.82,18200.0,36.5054,36.5054,36.4034,36.4034,18200.0
2014-10-22 12:40:00,42.81,42.84,42.77,42.77,53200.0,36.3949,36.4204,36.3609,36.3609,53200.0
2014-10-22 12:45:00,42.76,42.81,42.72,42.72,28400.0,36.3524,36.3949,36.3184,36.3184,28400.0
2014-10-22 12:50:00,42.71,42.73,42.67,42.72,53600.0,36.3099,36.3269,36.2758,36.3184,53600.0
2014-10-22 12:55:00,42.71,42.77,42.69,42.77,17000.0,36.3099,36.3609,36.2929,36.3609,17000.0
2014-10-22 13:00:00,42.77,42.8,42.75,42.8,12600.0,36.3609,36.3864,36.3439,36.3864,12600.0
2014-10-22 13:05:00,42.79,42.83,42.78,42.83,19800.0,36.3779,36.4119,36.3694,36.4119,19800.0
2014-10-22 13:10:00,42.82,42.83,42.77,42.79,12400.0,36.4034,36.4119,36.3609,36.3779,12400.0
2014-10-22 13:15:00,42.79,42.79,42.76,42.77,11400.0,36.3779,36.3779,36.3524,36.3609,11400.0
2014-10-22 13:20:00,42.77,42.78,42.71,42.71,50800.0,36.3609,36.3694,36.3099,36.3099,50800.0
2014-10-22 13:25:00,42.71,42.71,42.66,42.68,52600.0,36.3099,36.3099,36.2673,36.2843,52600.0
2014-10-22 13:30:00,42.68,42.68,42.62,42.62,20200.0,36.2843,36.2843,36.2333,36.2333,20200.0
2014-10-22 13:35:00,42.64,42.7,42.64,42.69,27600.0,36.2503,36.3014,36.2503,36.2929,27600.0
2014-10-22 13:40:00,42.71,42.73,42.69,42.72,18200.0,36.3099,36.3269,36.2929,36.3184,18200.0
2014-10-22 13:45:00,42.71,42.72,42.65,42.67,14400.0,36.3099,36.3184,36.2588,36.2758,14400.0
2014-10-22 13:50:00,42.67,42.69,42.66,42.68,43600.0,36.2758,36.2929,36.2673,36.2843,43600.0
2014-10-22 13:55:00,42.67,42.67,42.62,42.62,30200.0,36.2758,36.2758,36.2333,36.2333,30200.0
2014-10-22 14:00:00,42.62,42.63,42.59,42.6,15200.0,36.2333,36.2418,36.2078,36.2163,15200.0
2014-10-22 14:05:00,42.62,42.67,42.62,42.64,9000.0,36.2333,36.2758,36.2333,36.2503,9000.0
2014-10-22 14:10:00,42.65,42.67,42.65,42.65,3600.0,36.2588,36.2758,36.2588,36.2588,3600.0
2014-10-22 14:15:00,42.65,42.65,42.59,42.62,5600.0,36.2588,36.2588,36.2078,36.2333,5600.0
2014-10-22 14:20:00,42.62,42.63,42.56,42.58,7600.0,36.2333,36.2418,36.1823,36.1993,7600.0
2014-10-22 14:25:00,42.57,42.62,42.57,42.58,8600.0,36.1908,36.2333,36.1908,36.1993,8600.0
2014-10-22 14:30:00,42.58,42.58,42.51,42.52,35400.0,36.1993,36.1993,36.1398,36.1483,35400.0
2014-10-22 14:35:00,42.52,42.55,42.52,42.53,4600.0,36.1483,36.1738,36.1483,36.1568,4600.0
2014-10-22 14:40:00,42.52,42.58,42.52,42.57,13800.0,36.1483,36.1993,36.1483,36.1908,13800.0
2014-10-22 14:45:00,42.58,42.6,42.57,42.6,21800.0,36.1993,36.2163,36.1908,36.2163,21800.0
2014-10-22 14:50:00,42.58,42.58,42.54,42.54,26800.0,36.1993,36.1993,36.1653,36.1653,26800.0
2014-10-22 14:55:00,42.55,42.63,42.55,42.63,144600.0,36.1738,36.2418,36.1738,36.2418,144600.0
2014-10-22 15:00:00,42.63,42.65,42.6,42.63,42200.0,36.2418,36.2588,36.2163,36.2418,42200.0
2014-10-22 15:05:00,42.63,42.63,42.6,42.63,38000.0,36.2418,36.2418,36.2163,36.2418,38000.0
2014-10-22 15:10:00,42.61,42.63,42.57,42.61,24000.0,36.2248,36.2418,36.1908,36.2248,24000.0
2014-10-22 15:15:00,42.6,42.63,42.59,42.59,15800.0,36.2163,36.2418,36.2078,36.2078,15800.0
2014-10-22 15:20:00,42.59,42.6,42.55,42.55,12600.0,36.2078,36.2163,36.1738,36.1738,12600.0
2014-10-22 15:25:00,42.56,42.57,42.55,42.55,24800.0,36.1823,36.1908,36.1738,36.1738,24800.0
2014-10-22 15:30:00,42.54,42.55,42.48,42.49,42600.0,36.1653,36.1738,36.1143,36.1228,42600.0
2014-10-22 15:35:00,42.49,42.51,42.42,42.43,276400.0,36.1228,36.1398,36.0633,36.0718,276400.0
2014-10-22 15:40:00,42.42,42.43,42.37,42.38,218600.0,36.0633,36.0718,36.0208,36.0293,218600.0
2014-10-22 15:45:00,42.37,42.38,42.32,42.33,134000.0,36.0208,36.0293,35.9783,35.9868,134000.0
2014-10-22 15:50:00,42.32,42.34,42.31,42.34,173200.0,35.9783,35.9953,35.9698,35.9953,173200.0
2014-10-22 15:55:00,42.34,42.34,42.3,42.31,201400.0,35.9953,35.9953,35.9613,35.9698,201400.0
2014-10-23 09:30:00,42.6,42.84,42.6,42.79,49600.0,36.2163,36.4204,36.2163,36.3779,49600.0
2014-10-23 09:35:00,42.81,42.87,42.8,42.84,15800.0,36.3949,36.4459,36.3864,36.4204,15800.0
2014-10-23 09:40:00,42.88,42.91,42.85,42.88,155400.0,36.4544,36.4799,36.4289,36.4544,155400.0
2014-10-23 09:45:00,42.88,42.9,42.83,42.84,61600.0,36.4544,36.4714,36.4119,36.4204,61600.0
2014-10-23 09:50:00,42.84,42.88,42.8,42.86,154000.0,36.4204,36.4544,36.3864,36.4374,154000.0
2014-10-23 09:55:00,42.87,42.89,42.85,42.88,73400.0,36.4459,36.4629,36.4289,36.4544,73400.0
2014-10-23 10:00:00,42.88,43.03,42.88,43.03,18200.0,36.4544,36.5819,36.4544,36.5819,18200.0
2014-10-23 10:05:00,43.04,43.11,43.03,43.1,70800.0,36.5904,36.6499,36.5819,36.6414,70800.0
2014-10-23 10:10:00,43.1,43.14,43.09,43.14,23800.0,36.6414,36.6754,36.6329,36.6754,23800.0
2014-10-23 10:15:00,43.14,43.19,43.12,43.13,52400.0,36.6754,36.7179,36.6584,36.6669,52400.0
2014-10-23 10:20:00,43.14,43.14,43.11,43.13,14200.0,36.6754,36.6754,36.6499,36.6669,14200.0
2014-10-23 10:25:00,43.13,43.13,43.06,43.06,19600.0,36.6669,36.6669,36.6074,36.6074,19600.0
2014-10-23 10:30:00,43.06,43.08,43.02,43.05,20400.0,36.6074,36.6244,36.5734,36.5989,20400.0
2014-10-23 10:35:00,43.06,43.07,43.04,43.05,37200.0,36.6074,36.6159,36.5904,36.5989,37200.0
2014-10-23 10:40:00,43.05,43.05,42.99,43.02,45600.0,36.5989,36.5989,36.5479,36.5734,45600.0
2014-10-23 10:45:00,43.02,43.13,43.02,43.1,41800.0,36.5734,36.6669,36.5734,36.6414,41800.0
2014-10-23 10:50:00,43.1,43.13,43.1,43.12,13400.0,36.6414,36.6669,36.6414,36.6584,13400.0
2014-10-23 10:55:00,43.12,43.15,43.11,43.15,93200.0,36.6584,36.6839,36.6499,36.6839,93200.0
2014-10-23 11:00:00,43.15,43.15,43.13,43.14,8400.0,36.6839,36.6839,36.6669,36.6754,8400.0
2014-10-23 11:05:00,43.15,43.19,43.15,43.18,9600.0,36.6839,36.7179,36.6839,36.7094,9600.0
2014-10-23 11:10:00,43.19,43.21,43.18,43.2,16200.0,36.7179,36.7349,36.7094,36.7264,16200.0
2014-10-23 11:15:00,43.19,43.2,43.16,43.16,16800.0,36.7179,36.7264,36.6924,36.6924,16800.0
2014-10-23 11:20:00,43.15,43.16,43.13,43.14,35000.0,36.6839,36.6924,36.6669,36.6754,35000.0
2014-10-23 11:25:00,43.13,43.14,43.12,43.12,3200.0,36.6669,36.6754,36.6584,36.6584,3200.0
2014-10-23 11:30:00,43.12,43.19,43.12,43.18,26000.0,36.6584,36.7179,36.6584,36.7094,26000.0
2014-10-23 11:35:00,43.19,43.19,43.09,43.09,12600.0,36.7179,36.7179,36.6329,36.6329,12600.0
2014-10-23 11:40:00,43.08,43.11,43.08,43.1,10800.0,36.6244,36.6499,36.6244,36.6414,10800.0
2014-10-23 11:45:00,43.08,43.12,43.06,43.12,23400.0,36.6244,36.6584,36.6074,36.6584,23400.0
2014-10-23 11:50:00,43.13,43.14,43.1,43.1,42200.0,36.6669,36.6754,36.6414,36.6414,42200.0
2014-10-23 11:55:00,43.12,43.13,43.1,43.1,7200.0,36.6584,36.6669,36.6414,36.6414,7200.0
2014-10-23 12:00:00,43.1,43.12,43.08,43.09,8400.0,36.6414,36.6584,36.6244,36.6329,8400.0
2014-10-23 12:05:00,43.1,43.13,43.09,43.1,23600.0,36.6414,36.6669,36.6329,36.6414,23600.0
2014-10-23 12:10:00,43.1,43.1,43.05,43.06,6200.0,36.6414,36.6414,36.5989,36.6074,6200.0
2014-10-23 12:15:00,43.06,43.06,43.03,43.06,3200.0,36.6074,36.6074,36.5819,36.6074,3200.0
2014-10-23 12:20:00,43.05,43.06,43.03,43.06,7800.0,36.5989,36.6074,36.5819,36.6074,7800.0
2014-10-23 12:25:00,43.06,43.1,43.04,43.1,24400.0,36.6074,36.6414,36.5904,36.6414,24400.0
2014-10-23 12:30:00,43.1,43.1,43.03,43.05,18200.0,36.6414,36.6414,36.5819,36.5989,18200.0
2014-10-23 12:35:00,43.05,43.05,43.01,43.01,13000.0,36.5989,36.5989,36.5649,36.5649,13000.0
2014-10-23 12:40:00,43.01,43.02,42.99,43.0,12800.0,36.5649,36.5734,36.5479,36.5564,12800.0
2014-10-23 12:45:00,43.01,43.03,42.99,42.99,17200.0,36.5649,36.5819,36.5479,36.5479,17200.0
2014-10-23 12:50:00,42.99,43.02,42.99,43.0,25800.0,36.5479,36.5734,36.5479,36.5564,25800.0
2014-10-23 12:55:00,42.99,42.99,42.95,42.98,10000.0,36.5479,36.5479,36.5139,36.5394,10000.0
2014-10-23 13:00:00,42.97,42.99,42.96,42.97,51600.0,36.5309,36.5479,36.5224,36.5309,51600.0
2014-10-23 13:05:00,42.97,43.01,42.97,43.0,49000.0,36.5309,36.5649,36.5309,36.5564,49000.0
2014-10-23 13:10:00,43.01,43.01,42.99,43.01,28200.0,36.5649,36.5649,36.5479,36.5649,28200.0
2014-10-23 13:15:00,43.02,43.04,43.0,43.01,42000.0,36.5734,36.5904,36.5564,36.5649,42000.0
2014-10-23 13:20:00,43.0,43.01,42.99,43.0,61400.0,36.5564,36.5649,36.5479,36.5564,61400.0
2014-10-23 13:25:00,43.01,43.04,43.01,43.04,31400.0,36.5649,36.5904,36.5649,36.5904,31400.0
2014-10-23 13:30:00,43.04,43.08,43.02,43.06,51800.0,36.5904,36.6244,36.5734,36.6074,51800.0
2014-10-23 13:35:00,43.06,43.06,43.03,43.05,41600.0,36.6074,36.6074,36.5819,36.5989,41600.0
2014-10-23 13:40:00,43.05,43.05,43.03,43.05,56600.0,36.5989,36.5989,36.5819,36.5989,56600.0
2014-10-23 13:45:00,43.05,43.07,43.04,43.07,30200.0,36.5989,36.6159,36.5904,36.6159,30200.0
2014-10-23 13:50:00,43.07,43.07,43.02,43.05,34800.0,36.6159,36.6159,36.5734,36.5989,34800.0
2014-10-23 13:55:00,43.05,43.06,43.05,43.06,26600.0,36.5989,36.6074,36.5989,36.6074,26600.0
2014-10-23 14:00:00,43.06,43.13,43.06,43.13,33600.0,36.6074,36.6669,36.6074,36.6669,33600.0
2014-10-23 14:05:00,43.13,43.15,43.12,43.15,13400.0,36.6669,36.6839,36.6584,36.6839,13400.0
2014-10-23 14:10:00,43.15,43.21,43.15,43.2,43000.0,36.6839,36.7349,36.6839,36.7264,43000.0
2014-10-23 14:15:00,43.2,43.21,43.19,43.21,102000.0,36.7264,36.7349,36.7179,36.7349,102000.0
2014-10-23 14:20:00,43.21,43.23,43.18,43.23,87800.0,36.7349,36.7519,36.7094,36.7519,87800.0
2014-10-23 14:25:00,43.23,43.24,43.21,43.22,76400.0,36.7519,36.7604,36.7349,36.7434,76400.0
2014-10-23 14:30:00,43.22,43.22,43.2,43.21,80400.0,36.7434,36.7434,36.7264,36.7349,80400.0
2014-10-23 14:35:00,43.22,43.26,43.22,43.26,52800.0,36.7434,36.7774,36.7434,36.7774,52800.0
2014-10-23 14:40:00,43.26,43.29,43.26,43.28,49600.0,36.7774,36.8029,36.7774,36.7944,49600.0
2014-10-23 14:45:00,43.29,43.3,43.27,43.29,220800.0,36.8029,36.8114,36.7859,36.8029,220800.0
2014-10-23 14:50:00,43.28,43.29,43.22,43.24,118200.0,36.7944,36.8029,36.7434,36.7604,118200.0
2014-10-23 14:55:00,43.24,43.24,43.12,43.2,155400.0,36.7604,36.7604,36.6584,36.7264,155400.0
2014-10-23 15:00:00,43.2,43.2,43.06,43.06,155200.0,36.7264,36.7264,36.6074,36.6074,155200.0
2014-10-23 15:05:00,43.06,43.08,43.02,43.05,454400.0,36.6074,36.6244,36.5734,36.5989,454400.0
2014-10-23 15:10:00,43.04,43.09,43.02,43.07,217000.0,36.5904,36.6329,36.5734,36.6159,217000.0
2014-10-23 15:15:00,43.06,43.1,43.05,43.08,123200.0,36.6074,36.6414,36.5989,36.6244,123200.0
2014-10-23 15:20:00,43.06,43.1,43.05,43.06,248600.0,36.6074,36.6414,36.5989,36.6074,248600.0
2014-10-23 15:25:00,43.06,43.08,43.04,43.06,441200.0,36.6074,36.6244,36.5904,36.6074,441200.0
2014-10-23 15:30:00,43.06,43.2,43.06,43.19,117000.0,36.6074,36.7264,36.6074,36.7179,117000.0
2014-10-23 15:35:00,43.2,43.2,43.13,43.14,41800.0,36.7264,36.7264,36.6669,36.6754,41800.0
2014-10-23 15:40:00,43.13,43.14,43.09,43.13,102200.0,36.6669,36.6754,36.6329,36.6669,102200.0
2014-10-23 15:45:00,43.13,43.13,43.1,43.1,98600.0,36.6669,36.6669,36.6414,36.6414,98600.0
2014-10-23 15:50:00,43.11,43.13,43.05,43.06,307400.0,36.6499,36.6669,36.5989,36.6074,307400.0
2014-10-23 15:55:00,43.07,43.08,43.04,43.07,354200.0,36.6159,36.6244,36.5904,36.6159,354200.0
2014-10-24 09:30:00,43.06,43.06,42.7,42.86,124000.0,36.6074,36.6074,36.3014,36.4374,124000.0
2014-10-24 09:35:00,42.85,43.02,42.84,42.93,205200.0,36.4289,36.5734,36.4204,36.4969,205200.0
2014-10-24 09:40:00,42.93,42.93,42.85,42.89,24200.0,36.4969,36.4969,36.4289,36.4629,24200.0
2014-10-24 09:45:00,42.88,42.9,42.87,42.87,116000.0,36.4544,36.4714,36.4459,36.4459,116000.0
2014-10-24 09:50:00,42.85,42.85,42.73,42.73,36000.0,36.4289,36.4289,36.3269,36.3269,36000.0
2014-10-24 09:55:00,42.74,42.76,42.7,42.73,66000.0,36.3354,36.3524,36.3014,36.3269,66000.0
2014-10-24 10:00:00,42.72,42.78,42.63,42.63,65400.0,36.3184,36.3694,36.2418,36.2418,65400.0
2014-10-24 10:05:00,42.63,42.65,42.56,42.63,247600.0,36.2418,36.2588,36.1823,36.2418,247600.0
2014-10-24 10:10:00,42.62,42.71,42.6,42.7,59200.0,36.2333,36.3099,36.2163,36.3014,59200.0
2014-10-24 10:15:00,42.72,42.77,42.69,42.76,85400.0,36.3184,36.3609,36.2929,36.3524,85400.0
2014-10-24 10:20:00,42.77,42.79,42.7,42.71,49200.0,36.3609,36.3779,36.3014,36.3099,49200.0
2014-10-24 10:25:00,42.71,42.77,42.7,42.76,112600.0,36.3099,36.3609,36.3014,36.3524,112600.0
2014-10-24 10:30:00,42.75,42.83,42.74,42.83,39200.0,36.3439,36.4119,36.3354,36.4119,39200.0
2014-10-24 10:35:00,42.84,42.84,42.77,42.8,9200.0,36.4204,36.4204,36.3609,36.3864,9200.0
2014-10-24 10:40:00,42.8,42.81,42.78,42.8,17000.0,36.3864,36.3949,36.3694,36.3864,17000.0
2014-10-24 10:45:00,42.8,42.8,42.74,42.74,9600.0,36.3864,36.3864,36.3354,36.3354,9600.0
2014-10-24 10:50:00,42.75,42.82,42.74,42.77,23600.0,36.3439,36.4034,36.3354,36.3609,23600.0
2014-10-24 10:55:00,42.77,42.83,42.77,42.82,40800.0,36.3609,36.4119,36.3609,36.4034,40800.0
2014-10-24 11:00:00,42.83,42.83,42.79,42.79,11800.0,36.4119,36.4119,36.3779,36.3779,11800.0
2014-10-24 11:05:00,42.8,42.81,42.75,42.76,44600.0,36.3864,36.3949,36.3439,36.3524,44600.0
2014-10-24 11:10:00,42.77,42.79,42.75,42.75,6400.0,36.3609,36.3779,36.3439,36.3439,6400.0
2014-10-24 11:15:00,42.76,42.82,42.76,42.81,8600.0,36.3524,36.4034,36.3524,36.3949,8600.0
2014-10-24 11:20:00,42.81,42.83,42.8,42.82,14400.0,36.3949,36.4119,36.3864,36.4034,14400.0
2014-10-24 11:25:00,42.83,42.84,42.77,42.77,18600.0,36.4119,36.4204,36.3609,36.3609,18600.0
2014-10-24 11:30:00,42.77,42.77,42.76,42.77,9800.0,36.3609,36.3609,36.3524,36.3609,9800.0
2014-10-24 11:35:00,42.76,42.81,42.74,42.81,21200.0,36.3524,36.3949,36.3354,36.3949,21200.0
2014-10-24 11:40:00,42.82,42.92,42.82,42.91,239800.0,36.4034,36.4884,36.4034,36.4799,239800.0
2014-10-24 11:45:00,42.9,42.93,42.89,42.91,34200.0,36.4714,36.4969,36.4629,36.4799,34200.0
2014-10-24 11:50:00,42.91,42.93,42.9,42.9,31800.0,36.4799,36.4969,36.4714,36.4714,31800.0
2014-10-24 11:55:00,42.9,42.9,42.88,42.9,28800.0,36.4714,36.4714,36.4544,36.4714,28800.0
2014-10-24 12:00:00,42.9,42.92,42.9,42.92,18800.0,36.4714,36.4884,36.4714,36.4884,18800.0
2014-10-24 12:05:00,42.92,42.92,42.88,42.89,53800.0,36.4884,36.4884,36.4544,36.4629,53800.0
2014-10-24 12:10:00,42.88,42.91,42.88,42.91,28200.0,36.4544,36.4799,36.4544,36.4799,28200.0
2014-10-24 12:15:00,42.92,42.97,42.92,42.93,31800.0,36.4884,36.5309,36.4884,36.4969,31800.0
2014-10-24 12:20:00,42.93,42.93,42.88,42.89,156400.0,36.4969,36.4969,36.4544,36.4629,156400.0
2014-10-24 12:25:00,42.88,42.9,42.86,42.88,17400.0,36.4544,36.4714,36.4374,36.4544,17400.0
2014-10-24 12:30:00,42.87,42.91,42.86,42.9,12000.0,36.4459,36.4799,36.4374,36.4714,12000.0
2014-10-24 12:35:00,42.9,42.91,42.88,42.88,10200.0,36.4714,36.4799,36.4544,36.4544,10200.0
2014-10-24 12:40:00,42.9,42.91,42.88,42.9,15200.0,36.4714,36.4799,36.4544,36.4714,15200.0
2014-10-24 12:45:00,42.9,42.91,42.88,42.9,10800.0,36.4714,36.4799,36.4544,36.4714,10800.0
2014-10-24 12:50:00,42.9,42.9,42.84,42.85,59400.0,36.4714,36.4714,36.4204,36.4289,59400.0
2014-10-24 12:55:00,42.84,42.87,42.83,42.85,7400.0,36.4204,36.4459,36.4119,36.4289,7400.0
2014-10-24 13:00:00,42.86,42.9,42.85,42.88,81200.0,36.4374,36.4714,36.4289,36.4544,81200.0
2014-10-24 13:05:00,42.88,42.9,42.86,42.88,33400.0,36.4544,36.4714,36.4374,36.4544,33400.0
2014-10-24 13:10:00,42.87,42.91,42.85,42.87,117800.0,36.4459,36.4799,36.4289,36.4459,117800.0
2014-10-24 13:15:00,42.87,42.88,42.85,42.87,9800.0,36.4459,36.4544,36.4289,36.4459,9800.0
2014-10-24 13:20:00,42.88,42.88,42.85,42.85,8200.0,36.4544,36.4544,36.4289,36.4289,8200.0
2014-10-24 13:25:00,42.85,42.87,42.85,42.87,65200.0,36.4289,36.4459,36.4289,36.4459,65200.0
2014-10-24 13:30:00,42.87,42.93,42.87,42.93,148000.0,36.4459,36.4969,36.4459,36.4969,148000.0
2014-10-24 13:35:00,42.92,42.95,42.91,42.95,25600.0,36.4884,36.5139,36.4799,36.5139,25600.0
2014-10-24 13:40:00,42.94,42.95,42.93,42.93,9600.0,36.5054,36.5139,36.4969,36.4969,9600.0
2014-10-24 13:45:00,42.93,42.95,42.93,42.95,88800.0,36.4969,36.5139,36.4969,36.5139,88800.0
2014-10-24 13:50:00,42.95,42.97,42.95,42.96,28400.0,36.5139,36.5309,36.5139,36.5224,28400.0
2014-10-24 13:55:00,42.96,42.96,42.94,42.94,20400.0,36.5224,36.5224,36.5054,36.5054,20400.0
2014-10-24 14:00:00,42.94,42.95,42.91,42.91,33600.0,36.5054,36.5139,36.4799,36.4799,33600.0
2014-10-24 14:05:00,42.91,42.95,42.91,42.94,25400.0,36.4799,36.5139,36.4799,36.5054,25400.0
2014-10-24 14:10:00,42.94,42.94,42.88,42.88,14000.0,36.5054,36.5054,36.4544,36.4544,14000.0
2014-10-24 14:15:00,42.88,42.88,42.85,42.86,23000.0,36.4544,36.4544,36.4289,36.4374,23000.0
2014-10-24 14:20:00,42.87,42.88,42.86,42.87,60600.0,36.4459,36.4544,36.4374,36.4459,60600.0
2014-10-24 14:25:00,42.88,42.9,42.87,42.9,173800.0,36.4544,36.4714,36.4459,36.4714,173800.0
2014-10-24 14:30:00,42.9,42.92,42.9,42.91,123200.0,36.4714,36.4884,36.4714,36.4799,123200.0
2014-10-24 14:35:00,42.92,42.94,42.91,42.93,38600.0,36.4884,36.5054,36.4799,36.4969,38600.0
2014-10-24 14:40:00,42.94,42.95,42.93,42.94,16600.0,36.5054,36.5139,36.4969,36.5054,16600.0
2014-10-24 14:45:00,42.95,42.95,42.93,42.94,20000.0,36.5139,36.5139,36.4969,36.5054,20000.0
2014-10-24 14:50:00,42.94,42.94,42.91,42.92,16800.0,36.5054,36.5054,36.4799,36.4884,16800.0
2014-10-24 14:55:00,42.93,42.93,42.91,42.92,15200.0,36.4969,36.4969,36.4799,36.4884,15200.0
2014-10-24 15:00:00,42.92,42.97,42.91,42.96,73000.0,36.4884,36.5309,36.4799,36.5224,73000.0
2014-10-24 15:05:00,42.96,42.96,42.93,42.94,11600.0,36.5224,36.5224,36.4969,36.5054,11600.0
2014-10-24 15:10:00,42.94,42.96,42.92,42.96,210200.0,36.5054,36.5224,36.4884,36.5224,210200.0
2014-10-24 15:15:00,42.96,43.0,42.96,42.99,283000.0,36.5224,36.5564,36.5224,36.5479,283000.0
2014-10-24 15:20:00,42.99,43.0,42.97,42.99,259800.0,36.5479,36.5564,36.5309,36.5479,259800.0
2014-10-24 15:25:00,42.99,43.0,42.96,42.98,39400.0,36.5479,36.5564,36.5224,36.5394,39400.0
2014-10-24 15:30:00,42.99,43.0,42.98,42.99,32200.0,36.5479,36.5564,36.5394,36.5479,32200.0
2014-10-24 15:35:00,42.99,43.02,42.98,42.98,38400.0,36.5479,36.5734,36.5394,36.5394,38400.0
2014-10-24 15:40:00,42.98,42.99,42.97,42.97,47000.0,36.5394,36.5479,36.5309,36.5309,47000.0
2014-10-24 15:45:00,42.97,42.99,42.97,42.98,39400.0,36.5309,36.5479,36.5309,36.5394,39400.0
2014-10-24 15:50:00,42.99,42.99,42.95,42.95,45200.0,36.5479,36.5479,36.5139,36.5139,45200.0
2014-10-24 15:55:00,42.96,42.98,42.95,42.96,87000.0,36.5224,36.5394,36.5139,36.5224,87000.0
2014-10-27 09:30:00,42.77,42.95,42.75,42.77,29400.0,36.3609,36.5139,36.3439,36.3609,29400.0
2014-10-27 09:35:00,42.74,42.82,42.73,42.79,181600.0,36.3354,36.4034,36.3269,36.3779,181600.0
2014-10-27 09:40:00,42.79,42.79,42.68,42.75,405400.0,36.3779,36.3779,36.2843,36.3439,405400.0
2014-10-27 09:45:00,42.79,42.79,42.62,42.62,13200.0,36.3779,36.3779,36.2333,36.2333,13200.0
2014-10-27 09:50:00,42.6,42.6,42.54,42.56,21400.0,36.2163,36.2163,36.1653,36.1823,21400.0
2014-10-27 09:55:00,42.56,42.64,42.56,42.61,28000.0,36.1823,36.2503,36.1823,36.2248,28000.0
2014-10-27 10:00:00,42.63,42.67,42.58,42.63,37800.0,36.2418,36.2758,36.1993,36.2418,37800.0
2014-10-27 10:05:00,42.6,42.7,42.6,42.7,43000.0,36.2163,36.3014,36.2163,36.3014,43000.0
2014-10-27 10:10:00,42.71,42.76,42.67,42.73,16000.0,36.3099,36.3524,36.2758,36.3269,16000.0
2014-10-27 10:15:00,42.73,42.81,42.73,42.79,11000.0,36.3269,36.3949,36.3269,36.3779,11000.0
2014-10-27 10:20:00,42.79,42.79,42.76,42.78,4000.0,36.3779,36.3779,36.3524,36.3694,4000.0
2014-10-27 10:25:00,42.8,42.8,42.73,42.73,2000.0,36.3864,36.3864,36.3269,36.3269,2000.0
2014-10-27 10:30:00,42.71,42.71,42.68,42.68,1400.0,36.3099,36.3099,36.2843,36.2843,1400.0
2014-10-27 10:35:00,42.69,42.69,42.62,42.65,146600.0,36.2929,36.2929,36.2333,36.2588,146600.0
2014-10-27 10:40:00,42.66,42.81,42.65,42.8,11000.0,36.2673,36.3949,36.2588,36.3864,11000.0
2014-10-27 10:45:00,42.81,42.81,42.77,42.8,24800.0,36.3949,36.3949,36.3609,36.3864,24800.0
2014-10-27 10:50:00,42.81,42.81,42.75,42.77,22000.0,36.3949,36.3949,36.3439,36.3609,22000.0
2014-10-27 10:55:00,42.77,42.79,42.74,42.78,16400.0,36.3609,36.3779,36.3354,36.3694,16400.0
2014-10-27 11:00:00,42.8,42.81,42.79,42.8,4200.0,36.3864,36.3949,36.3779,36.3864,4200.0
2014-10-27 11:05:00,42.83,42.87,42.83,42.86,7200.0,36.4119,36.4459,36.4119,36.4374,7200.0
2014-10-27 11:10:00,42.89,42.94,42.88,42.88,3000.0,36.4629,36.5054,36.4544,36.4544,3000.0
2014-10-27 11:15:00,42.87,42.87,42.83,42.83,2600.0,36.4459,36.4459,36.4119,36.4119,2600.0
2014-10-27 11:20:00,42.84,42.85,42.81,42.82,7000.0,36.4204,36.4289,36.3949,36.4034,7000.0
2014-10-27 11:25:00,42.82,42.83,42.81,42.83,4600.0,36.4034,36.4119,36.3949,36.4119,4600.0
2014-10-27 11:30:00,42.82,42.84,42.81,42.81,4400.0,36.4034,36.4204,36.3949,36.3949,4400.0
2014-10-27 11:35:00,42.79,42.79,42.74,42.76,191600.0,36.3779,36.3779,36.3354,36.3524,191600.0
2014-10-27 11:40:00,42.76,42.79,42.74,42.78,44600.0,36.3524,36.3779,36.3354,36.3694,44600.0
2014-10-27 11:45:00,42.77,42.77,42.74,42.76,13600.0,36.3609,36.3609,36.3354,36.3524,13600.0
2014-10-27 11:50:00,42.75,42.75,42.73,42.74,6000.0,36.3439,36.3439,36.3269,36.3354,6000.0
2014-10-27 11:55:00,42.74,42.78,42.74,42.77,2200.0,36.3354,36.3694,36.3354,36.3609,2200.0
2014-10-27 12:00:00,42.77,42.83,42.77,42.82,53400.0,36.3609,36.4119,36.3609,36.4034,53400.0
2014-10-27 12:05:00,42.83,42.9,42.83,42.88,96400.0,36.4119,36.4714,36.4119,36.4544,96400.0
2014-10-27 12:10:00,42.88,42.89,42.85,42.88,98400.0,36.4544,36.4629,36.4289,36.4544,98400.0
2014-10-27 12:15:00,42.87,42.88,42.81,42.85,25000.0,36.4459,36.4544,36.3949,36.4289,25000.0
2014-10-27 12:20:00,42.86,42.88,42.84,42.84,8400.0,36.4374,36.4544,36.4204,36.4204,8400.0
2014-10-27 12:25:00,42.84,42.88,42.84,42.87,6000.0,36.4204,36.4544,36.4204,36.4459,6000.0
2014-10-27 12:30:00,42.85,42.87,42.84,42.85,2000.0,36.4289,36.4459,36.4204,36.4289,2000.0
2014-10-27 12:35:00,42.91,42.91,42.9,42.91,14200.0,36.4799,36.4799,36.4714,36.4799,14200.0
2014-10-27 12:40:00,42.91,42.94,42.9,42.94,8000.0,36.4799,36.5054,36.4714,36.5054,8000.0
2014-10-27 12:45:00,42.96,42.98,42.92,42.92,16200.0,36.5224,36.5394,36.4884,36.4884,16200.0
2014-10-27 12:50:00,42.94,42.97,42.93,42.96,7400.0,36.5054,36.5309,36.4969,36.5224,7400.0
2014-10-27 12:55:00,42.96,42.99,42.96,42.98,12600.0,36.5224,36.5479,36.5224,36.5394,12600.0
2014-10-27 13:00:00,42.99,43.06,42.98,43.06,84800.0,36.5479,36.6074,36.5394,36.6074,84800.0
2014-10-27 13:05:00,43.06,43.07,43.02,43.03,34600.0,36.6074,36.6159,36.5734,36.5819,34600.0
2014-10-27 13:10:00,43.02,43.05,43.01,43.05,11400.0,36.5734,36.5989,36.5649,36.5989,11400.0
2014-10-27 13:15:00,43.04,43.05,43.02,43.04,8000.0,36.5904,36.5989,36.5734,36.5904,8000.0
2014-10-27 13:20:00,43.04,43.04,42.99,42.99,4600.0,36.5904,36.5904,36.5479,36.5479,4600.0
2014-10-27 13:25:00,42.94,42.94,42.93,42.93,2000.0,36.5054,36.5054,36.4969,36.4969,2000.0
2014-10-27 13:30:00,42.94,42.94,42.91,42.91,3400.0,36.5054,36.5054,36.4799,36.4799,3400.0
2014-10-27 13:35:00,42.9,42.91,42.88,42.88,6600.0,36.4714,36.4799,36.4544,36.4544,6600.0
2014-10-27 13:40:00,42.88,42.9,42.87,42.87,13800.0,36.4544,36.4714,36.4459,36.4459,13800.0
2014-10-27 13:45:00,42.87,42.9,42.87,42.88,11000.0,36.4459,36.4714,36.4459,36.4544,11000.0
2014-10-27 13:50:00,42.88,42.88,42.85,42.87,16200.0,36.4544,36.4544,36.4289,36.4459,16200.0
2014-10-27 13:55:00,42.87,42.88,42.87,42.88,40800.0,36.4459,36.4544,36.4459,36.4544,40800.0
2014-10-27 14:00:00,42.88,42.9,42.87,42.89,36800.0,36.4544,36.4714,36.4459,36.4629,36800.0
2014-10-27 14:05:00,42.88,42.92,42.88,42.91,10000.0,36.4544,36.4884,36.4544,36.4799,10000.0
2014-10-27 14:10:00,42.91,42.96,42.9,42.96,72200.0,36.4799,36.5224,36.4714,36.5224,72200.0
2014-10-27 14:15:00,42.96,42.99,42.96,42.99,61200.0,36.5224,36.5479,36.5224,36.5479,61200.0
2014-10-27 14:20:00,42.99,43.0,42.98,42.99,19800.0,36.5479,36.5564,36.5394,36.5479,19800.0
2014-10-27 14:25:00,42.99,42.99,42.95,42.97,60000.0,36.5479,36.5479,36.5139,36.5309,60000.0
2014-10-27 14:30:00,42.97,42.98,42.93,42.98,24400.0,36.5309,36.5394,36.4969,36.5394,24400.0
2014-10-27 14:35:00,42.99,43.0,42.97,42.99,21200.0,36.5479,36.5564,36.5309,36.5479,21200.0
2014-10-27 14:40:00,42.99,43.01,42.97,42.98,58400.0,36.5479,36.5649,36.5309,36.5394,58400.0
2014-10-27 14:45:00,42.98,42.99,42.96,42.99,19000.0,36.5394,36.5479,36.5224,36.5479,19000.0
2014-10-27 14:50:00,42.99,42.99,42.95,42.95,15400.0,36.5479,36.5479,36.5139,36.5139,15400.0
2014-10-27 14:55:00,42.93,42.94,42.91,42.92,18400.0,36.4969,36.5054,36.4799,36.4884,18400.0
2014-10-27 15:00:00,42.94,42.96,42.94,42.96,4000.0,36.5054,36.5224,36.5054,36.5224,4000.0
2014-10-27 15:05:00,42.97,42.97,42.94,42.94,10200.0,36.5309,36.5309,36.5054,36.5054,10200.0
2014-10-27 15:10:00,42.94,42.96,42.94,42.94,9200.0,36.5054,36.5224,36.5054,36.5054,9200.0
2014-10-27 15:15:00,42.94,42.99,42.94,42.99,46000.0,36.5054,36.5479,36.5054,36.5479,46000.0
2014-10-27 15:20:00,42.99,42.99,42.99,42.99,85800.0,36.5479,36.5479,36.5479,36.5479,85800.0
2014-10-27 15:25:00,42.99,43.01,42.98,42.99,114200.0,36.5479,36.5649,36.5394,36.5479,114200.0
2014-10-27 15:30:00,42.99,43.03,42.97,43.02,173600.0,36.5479,36.5819,36.5309,36.5734,173600.0
2014-10-27 15:35:00,43.02,43.04,43.02,43.03,125400.0,36.5734,36.5904,36.5734,36.5819,125400.0
2014-10-27 15:40:00,43.03,43.07,43.01,43.07,106200.0,36.5819,36.6159,36.5649,36.6159,106200.0
2014-10-27 15:45:00,43.07,43.08,43.05,43.08,104200.0,36.6159,36.6244,36.5989,36.6244,104200.0
2014-10-27 15:50:00,43.08,43.1,43.08,43.1,107800.0,36.6244,36.6414,36.6244,36.6414,107800.0
2014-10-27 15:55:00,43.09,43.1,43.07,43.08,169400.0,36.6329,36.6414,36.6159,36.6244,169400.0
2014-10-28 09:30:00,42.98,43.12,42.98,43.08,141800.0,36.5394,36.6584,36.5394,36.6244,141800.0
2014-10-28 09:35:00,43.1,43.13,42.95,42.99,153600.0,36.6414,36.6669,36.5139,36.5479,153600.0
2014-10-28 09:40:00,42.98,42.98,42.88,42.93,222600.0,36.5394,36.5394,36.4544,36.4969,222600.0
2014-10-28 09:45:00,42.92,42.98,42.9,42.94,71600.0,36.4884,36.5394,36.4714,36.5054,71600.0
2014-10-28 09:50:00,42.99,42.99,42.91,42.93,104000.0,36.5479,36.5479,36.4799,36.4969,104000.0
2014-10-28 09:55:00,42.94,42.94,42.87,42.88,123000.0,36.5054,36.5054,36.4459,36.4544,123000.0
2014-10-28 10:00:00,42.92,43.02,42.88,43.02,187600.0,36.4884,36.5734,36.4544,36.5734,187600.0
2014-10-28 10:05:00,43.02,43.08,42.98,42.99,96000.0,36.5734,36.6244,36.5394,36.5479,96000.0
2014-10-28 10:10:00,42.98,43.04,42.98,43.02,71600.0,36.5394,36.5904,36.5394,36.5734,71600.0
2014-10-28 10:15:00,43.03,43.14,43.03,43.09,234600.0,36.5819,36.6754,36.5819,36.6329,234600.0
2014-10-28 10:20:00,43.09,43.1,43.04,43.1,106800.0,36.6329,36.6414,36.5904,36.6414,106800.0
2014-10-28 10:25:00,43.1,43.13,43.05,43.13,71400.0,36.6414,36.6669,36.5989,36.6669,71400.0
2014-10-28 10:30:00,43.13,43.21,43.1,43.21,193000.0,36.6669,36.7349,36.6414,36.7349,193000.0
2014-10-28 10:35:00,43.2,43.22,43.18,43.21,111400.0,36.7264,36.7434,36.7094,36.7349,111400.0
2014-10-28 10:40:00,43.21,43.25,43.19,43.25,141200.0,36.7349,36.7689,36.7179,36.7689,141200.0
2014-10-28 10:45:00,43.26,43.27,43.19,43.21,94200.0,36.7774,36.7859,36.7179,36.7349,94200.0
2014-10-28 10:50:00,43.19,43.24,43.18,43.24,97800.0,36.7179,36.7604,36.7094,36.7604,97800.0
2014-10-28 10:55:00,43.24,43.32,43.23,43.3,118400.0,36.7604,36.8284,36.7519,36.8114,118400.0
2014-10-28 11:00:00,43.3,43.35,43.29,43.34,69800.0,36.8114,36.8539,36.8029,36.8454,69800.0
2014-10-28 11:05:00,43.34,43.35,43.32,43.32,67400.0,36.8454,36.8539,36.8284,36.8284,67400.0
2014-10-28 11:10:00,43.32,43.34,43.31,43.32,34200.0,36.8284,36.8454,36.8199,36.8284,34200.0
2014-10-28 11:15:00,43.32,43.35,43.32,43.34,43000.0,36.8284,36.8539,36.8284,36.8454,43000.0
2014-10-28 11:20:00,43.35,43.35,43.34,43.34,30800.0,36.8539,36.8539,36.8454,36.8454,30800.0
2014-10-28 11:25:00,43.34,43.36,43.33,43.35,17200.0,36.8454,36.8625,36.8369,36.8539,17200.0
2014-10-28 11:30:00,43.35,43.37,43.35,43.35,25800.0,36.8539,36.871,36.8539,36.8539,25800.0
2014-10-28 11:35:00,43.35,43.35,43.35,43.35,40600.0,36.8539,36.8539,36.8539,36.8539,40600.0
2014-10-28 11:40:00,43.34,43.38,43.34,43.35,106200.0,36.8454,36.8795,36.8454,36.8539,106200.0
2014-10-28 11:45:00,43.35,43.35,43.32,43.32,81400.0,36.8539,36.8539,36.8284,36.8284,81400.0
2014-10-28 11:50:00,43.32,43.32,43.27,43.27,113200.0,36.8284,36.8284,36.7859,36.7859,113200.0
2014-10-28 11:55:00,43.27,43.29,43.25,43.25,88200.0,36.7859,36.8029,36.7689,36.7689,88200.0
2014-10-28 12:00:00,43.25,43.29,43.24,43.29,57600.0,36.7689,36.8029,36.7604,36.8029,57600.0
2014-10-28 12:05:00,43.29,43.37,43.29,43.36,239200.0,36.8029,36.871,36.8029,36.8625,239200.0
2014-10-28 12:10:00,43.36,43.4,43.35,43.35,44000.0,36.8625,36.8965,36.8539,36.8539,44000.0
2014-10-28 12:15:00,43.33,43.35,43.32,43.34,40600.0,36.8369,36.8539,36.8284,36.8454,40600.0
2014-10-28 12:20:00,43.33,43.37,43.33,43.37,30200.0,36.8369,36.871,36.8369,36.871,30200.0
2014-10-28 12:25:00,43.37,43.37,43.34,43.34,39600.0,36.871,36.871,36.8454,36.8454,39600.0
2014-10-28 12:30:00,43.34,43.34,43.33,43.34,8000.0,36.8454,36.8454,36.8369,36.8454,8000.0
2014-10-28 12:35:00,43.34,43.35,43.32,43.32,34400.0,36.8454,36.8539,36.8284,36.8284,34400.0
2014-10-28 12:40:00,43.32,43.32,43.3,43.32,21000.0,36.8284,36.8284,36.8114,36.8284,21000.0
2014-10-28 12:45:00,43.32,43.32,43.29,43.31,34600.0,36.8284,36.8284,36.8029,36.8199,34600.0
2014-10-28 12:50:00,43.3,43.32,43.29,43.3,38800.0,36.8114,36.8284,36.8029,36.8114,38800.0
2014-10-28 12:55:00,43.3,43.3,43.27,43.3,29000.0,36.8114,36.8114,36.7859,36.8114,29000.0
2014-10-28 13:00:00,43.29,43.34,43.28,43.34,44000.0,36.8029,36.8454,36.7944,36.8454,44000.0
2014-10-28 13:05:00,43.34,43.34,43.31,43.32,15600.0,36.8454,36.8454,36.8199,36.8284,15600.0
2014-10-28 13:10:00,43.32,43.34,43.31,43.33,55400.0,36.8284,36.8454,36.8199,36.8369,55400.0
2014-10-28 13:15:00,43.33,43.34,43.31,43.32,16600.0,36.8369,36.8454,36.8199,36.8284,16600.0
2014-10-28 13:20:00,43.32,43.35,43.32,43.34,23200.0,36.8284,36.8539,36.8284,36.8454,23200.0
2014-10-28 13:25:00,43.34,43.37,43.34,43.35,16200.0,36.8454,36.871,36.8454,36.8539,16200.0
2014-10-28 13:30:00,43.35,43.38,43.34,43.38,44400.0,36.8539,36.8795,36.8454,36.8795,44400.0
2014-10-28 13:35:00,43.38,43.44,43.38,43.43,90000.0,36.8795,36.9305,36.8795,36.922,90000.0
2014-10-28 13:40:00,43.44,43.49,43.44,43.48,137200.0,36.9305,36.973,36.9305,36.9645,137200.0
2014-10-28 13:45:00,43.48,43.51,43.47,43.49,75200.0,36.9645,36.99,36.956,36.973,75200.0
2014-10-28 13:50:00,43.49,43.51,43.48,43.49,46400.0,36.973,36.99,36.9645,36.973,46400.0
2014-10-28 13:55:00,43.49,43.52,43.48,43.5,37200.0,36.973,36.9985,36.9645,36.9815,37200.0
2014-10-28 14:00:00,43.5,43.51,43.48,43.49,107400.0,36.9815,36.99,36.9645,36.973,107400.0
2014-10-28 14:05:00,43.49,43.51,43.49,43.51,10800.0,36.973,36.99,36.973,36.99,10800.0
2014-10-28 14:10:00,43.51,43.51,43.49,43.51,21400.0,36.99,36.99,36.973,36.99,21400.0
2014-10-28 14:15:00,43.51,43.52,43.47,43.47,41600.0,36.99,36.9985,36.956,36.956,41600.0
2014-10-28 14:20:00,43.47,43.49,43.47,43.49,13600.0,36.956,36.973,36.956,36.973,13600.0
2014-10-28 14:25:00,43.48,43.51,43.47,43.51,49200.0,36.9645,36.99,36.956,36.99,49200.0
2014-10-28 14:30:00,43.51,43.52,43.5,43.5,58200.0,36.99,36.9985,36.9815,36.9815,58200.0
2014-10-28 14:35:00,43.51,43.53,43.49,43.52,92400.0,36.99,37.007,36.973,36.9985,92400.0
2014-10-28 14:40:00,43.52,43.56,43.52,43.55,80200.0,36.9985,37.0325,36.9985,37.024,80200.0
2014-10-28 14:45:00,43.56,43.56,43.54,43.55,84600.0,37.0325,37.0325,37.0155,37.024,84600.0
2014-10-28 14:50:00,43.55,43.56,43.52,43.56,117800.0,37.024,37.0325,36.9985,37.0325,117800.0
2014-10-28 14:55:00,43.56,43.57,43.56,43.56,56000.0,37.0325,37.041,37.0325,37.0325,56000.0
2014-10-28 15:00:00,43.56,43.64,43.56,43.63,136000.0,37.0325,37.1005,37.0325,37.092,136000.0
2014-10-28 15:05:00,43.63,43.64,43.62,43.63,43400.0,37.092,37.1005,37.0835,37.092,43400.0
2014-10-28 15:10:00,43.62,43.64,43.61,43.64,99800.0,37.0835,37.1005,37.075,37.1005,99800.0
2014-10-28 15:15:00,43.65,43.66,43.64,43.64,103000.0,37.109,37.1175,37.1005,37.1005,103000.0
2014-10-28 15:20:00,43.64,43.66,43.63,43.66,113400.0,37.1005,37.1175,37.092,37.1175,113400.0
2014-10-28 15:25:00,43.65,43.7,43.65,43.69,116600.0,37.109,37.1515,37.109,37.143,116600.0
2014-10-28 15:30:00,43.69,43.73,43.68,43.71,157800.0,37.143,37.177,37.1345,37.16,157800.0
2014-10-28 15:35:00,43.71,43.74,43.71,43.74,240600.0,37.16,37.1855,37.16,37.1855,240600.0
2014-10-28 15:40:00,43.73,43.73,43.71,43.72,323400.0,37.177,37.177,37.16,37.1685,323400.0
2014-10-28 15:45:00,43.72,43.73,43.68,43.68,260600.0,37.1685,37.177,37.1345,37.1345,260600.0
2014-10-28 15:50:00,43.68,43.71,43.68,43.69,376800.0,37.1345,37.16,37.1345,37.143,376800.0
2014-10-28 15:55:00,43.69,43.71,43.68,43.69,504800.0,37.143,37.16,37.1345,37.143,504800.0
2014-10-29 09:30:00,43.8,43.8,43.62,43.67,24200.0,37.2365,37.2365,37.0835,37.126,24200.0
2014-10-29 09:35:00,43.67,43.83,43.6,43.83,28000.0,37.126,37.262,37.0665,37.262,28000.0
2014-10-29 09:40:00,43.83,43.93,43.83,43.89,33400.0,37.262,37.347,37.262,37.313,33400.0
2014-10-29 09:45:00,43.92,43.93,43.87,43.92,93000.0,37.3385,37.347,37.296,37.3385,93000.0
2014-10-29 09:50:00,43.91,43.91,43.79,43.79,53600.0,37.33,37.33,37.228,37.228,53600.0
2014-10-29 09:55:00,43.81,43.9,43.8,43.86,115800.0,37.245,37.3215,37.2365,37.2875,115800.0
2014-10-29 10:00:00,43.87,43.9,43.74,43.75,76800.0,37.296,37.3215,37.1855,37.194,76800.0
2014-10-29 10:05:00,43.75,43.75,43.67,43.7,64600.0,37.194,37.194,37.126,37.1515,64600.0
2014-10-29 10:10:00,43.67,43.69,43.63,43.63,8600.0,37.126,37.143,37.092,37.092,8600.0
2014-10-29 10:15:00,43.64,43.7,43.62,43.62,130200.0,37.1005,37.1515,37.0835,37.0835,130200.0
2014-10-29 10:20:00,43.62,43.63,43.55,43.57,38800.0,37.0835,37.092,37.024,37.041,38800.0
2014-10-29 10:25:00,43.56,43.58,43.49,43.57,91800.0,37.0325,37.0495,36.973,37.041,91800.0
2014-10-29 10:30:00,43.57,43.65,43.57,43.61,37600.0,37.041,37.109,37.041,37.075,37600.0
2014-10-29 10:35:00,43.6,43.6,43.58,43.59,43200.0,37.0665,37.0665,37.0495,37.058,43200.0
2014-10-29 10:40:00,43.6,43.6,43.53,43.59,36200.0,37.0665,37.0665,37.007,37.058,36200.0
2014-10-29 10:45:00,43.59,43.6,43.54,43.55,64400.0,37.058,37.0665,37.0155,37.024,64400.0
2014-10-29 10:50:00,43.55,43.55,43.5,43.5,17200.0,37.024,37.024,36.9815,36.9815,17200.0
2014-10-29 10:55:00,43.5,43.55,43.49,43.54,62800.0,36.9815,37.024,36.973,37.0155,62800.0
2014-10-29 11:00:00,43.54,43.58,43.52,43.56,28200.0,37.0155,37.0495,36.9985,37.0325,28200.0
2014-10-29 11:05:00,43.56,43.63,43.55,43.6,52200.0,37.0325,37.092,37.024,37.0665,52200.0
2014-10-29 11:10:00,43.6,43.6,43.58,43.6,24600.0,37.0665,37.0665,37.0495,37.0665,24600.0
2014-10-29 11:15:00,43.61,43.66,43.6,43.66,65200.0,37.075,37.1175,37.0665,37.1175,65200.0
2014-10-29 11:20:00,43.65,43.67,43.65,43.66,29000.0,37.109,37.126,37.109,37.1175,29000.0
2014-10-29 11:25:00,43.66,43.76,43.66,43.72,243400.0,37.1175,37.2025,37.1175,37.1685,243400.0
2014-10-29 11:30:00,43.73,43.73,43.63,43.63,30000.0,37.177,37.177,37.092,37.092,30000.0
2014-10-29 11:35:00,43.62,43.62,43.58,43.59,17000.0,37.0835,37.0835,37.0495,37.058,17000.0
2014-10-29 11:40:00,43.59,43.63,43.59,43.62,42200.0,37.058,37.092,37.058,37.0835,42200.0
2014-10-29 11:45:00,43.62,43.63,43.6,43.61,13200.0,37.0835,37.092,37.0665,37.075,13200.0
2014-10-29 11:50:00,43.6,43.67,43.6,43.67,141800.0,37.0665,37.126,37.0665,37.126,141800.0
2014-10-29 11:55:00,43.68,43.69,43.64,43.66,58600.0,37.1345,37.143,37.1005,37.1175,58600.0
2014-10-29 12:00:00,43.65,43.66,43.57,43.57,86200.0,37.109,37.1175,37.041,37.041,86200.0
2014-10-29 12:05:00,43.57,43.59,43.54,43.59,22600.0,37.041,37.058,37.0155,37.058,22600.0
2014-10-29 12:10:00,43.6,43.6,43.56,43.58,16200.0,37.0665,37.0665,37.0325,37.0495,16200.0
2014-10-29 12:15:00,43.58,43.58,43.55,43.56,11200.0,37.0495,37.0495,37.024,37.0325,11200.0
2014-10-29 12:20:00,43.54,43.56,43.51,43.56,73600.0,37.0155,37.0325,36.99,37.0325,73600.0
2014-10-29 12:25:00,43.55,43.55,43.5,43.5,52000.0,37.024,37.024,36.9815,36.9815,52000.0
2014-10-29 12:30:00,43.48,43.51,43.48,43.5,30800.0,36.9645,36.99,36.9645,36.9815,30800.0
2014-10-29 12:35:00,43.51,43.51,43.49,43.49,6200.0,36.99,36.99,36.973,36.973,6200.0
2014-10-29 12:40:00,43.49,43.52,43.49,43.52,24800.0,36.973,36.9985,36.973,36.9985,24800.0
2014-10-29 12:45:00,43.52,43.54,43.49,43.51,16400.0,36.9985,37.0155,36.973,36.99,16400.0
2014-10-29 12:50:00,43.49,43.52,43.49,43.52,16200.0,36.973,36.9985,36.973,36.9985,16200.0
2014-10-29 12:55:00,43.51,43.57,43.51,43.53,27200.0,36.99,37.041,36.99,37.007,27200.0
2014-10-29 13:00:00,43.52,43.54,43.51,43.51,20400.0,36.9985,37.0155,36.99,36.99,20400.0
2014-10-29 13:05:00,43.52,43.58,43.51,43.57,48200.0,36.9985,37.0495,36.99,37.041,48200.0
2014-10-29 13:10:00,43.58,43.6,43.57,43.58,26600.0,37.0495,37.0665,37.041,37.0495,26600.0
2014-10-29 13:15:00,43.57,43.57,43.53,43.53,9200.0,37.041,37.041,37.007,37.007,9200.0
2014-10-29 13:20:00,43.54,43.54,43.53,43.53,4400.0,37.0155,37.0155,37.007,37.007,4400.0
2014-10-29 13:25:00,43.54,43.54,43.52,43.52,3600.0,37.0155,37.0155,36.9985,36.9985,3600.0
2014-10-29 13:30:00,43.52,43.53,43.49,43.5,32800.0,36.9985,37.007,36.973,36.9815,32800.0
2014-10-29 13:35:00,43.49,43.49,43.45,43.47,53200.0,36.973,36.973,36.939,36.956,53200.0
2014-10-29 13:40:00,43.47,43.48,43.44,43.44,39400.0,36.956,36.9645,36.9305,36.9305,39400.0
2014-10-29 13:45:00,43.45,43.49,43.42,43.48,13200.0,36.939,36.973,36.9135,36.9645,13200.0
2014-10-29 13:50:00,43.47,43.49,43.47,43.49,22800.0,36.956,36.973,36.956,36.973,22800.0
2014-10-29 13:55:00,43.49,43.52,43.47,43.49,13000.0,36.973,36.9985,36.956,36.973,13000.0
2014-10-29 14:00:00,43.49,43.49,43.38,43.38,17600.0,36.973,36.973,36.8795,36.8795,17600.0
2014-10-29 14:05:00,43.35,43.38,43.28,43.37,27200.0,36.8539,36.8795,36.7944,36.871,27200.0
2014-10-29 14:10:00,43.4,43.44,43.35,43.35,85400.0,36.8965,36.9305,36.8539,36.8539,85400.0
2014-10-29 14:15:00,43.31,43.35,43.26,43.33,72800.0,36.8199,36.8539,36.7774,36.8369,72800.0
2014-10-29 14:20:00,43.34,43.44,43.34,43.44,60800.0,36.8454,36.9305,36.8454,36.9305,60800.0
2014-10-29 14:25:00,43.45,43.52,43.44,43.5,44400.0,36.939,36.9985,36.9305,36.9815,44400.0
2014-10-29 14:30:00,43.52,43.55,43.43,43.49,24400.0,36.9985,37.024,36.922,36.973,24400.0
2014-10-29 14:35:00,43.49,43.54,43.45,43.45,132400.0,36.973,37.0155,36.939,36.939,132400.0
2014-10-29 14:40:00,43.44,43.47,43.42,43.43,31000.0,36.9305,36.956,36.9135,36.922,31000.0
2014-10-29 14:45:00,43.39,43.4,43.31,43.35,60400.0,36.888,36.8965,36.8199,36.8539,60400.0
2014-10-29 14:50:00,43.36,43.37,43.32,43.37,59600.0,36.8625,36.871,36.8284,36.871,59600.0
2014-10-29 14:55:00,43.38,43.48,43.36,43.48,10200.0,36.8795,36.9645,36.8625,36.9645,10200.0
2014-10-29 15:00:00,43.42,43.47,43.36,43.36,6600.0,36.9135,36.956,36.8625,36.8625,6600.0
2014-10-29 15:05:00,43.35,43.41,43.29,43.3,30400.0,36.8539,36.905,36.8029,36.8114,30400.0
2014-10-29 15:10:00,43.31,43.35,43.28,43.34,75600.0,36.8199,36.8539,36.7944,36.8454,75600.0
2014-10-29 15:15:00,43.31,43.38,43.31,43.38,43400.0,36.8199,36.8795,36.8199,36.8795,43400.0
2014-10-29 15:20:00,43.39,43.41,43.35,43.39,54000.0,36.888,36.905,36.8539,36.888,54000.0
2014-10-29 15:25:00,43.38,43.43,43.38,43.43,52800.0,36.8795,36.922,36.8795,36.922,52800.0
2014-10-29 15:30:00,43.43,43.52,43.42,43.48,66000.0,36.922,36.9985,36.9135,36.9645,66000.0
2014-10-29 15:35:00,43.47,43.52,43.45,43.5,75400.0,36.956,36.9985,36.939,36.9815,75400.0
2014-10-29 15:40:00,43.51,43.56,43.5,43.54,59400.0,36.99,37.0325,36.9815,37.0155,59400.0
2014-10-29 15:45:00,43.52,43.54,43.5,43.51,115000.0,36.9985,37.0155,36.9815,36.99,115000.0
2014-10-29 15:50:00,43.51,43.51,43.48,43.48,59000.0,36.99,36.99,36.9645,36.9645,59000.0
2014-10-29 15:55:00,43.48,43.49,43.43,43.45,332200.0,36.9645,36.973,36.922,36.939,332200.0
2014-10-30 09:30:00,43.22,43.47,43.22,43.47,16400.0,36.7434,36.956,36.7434,36.956,16400.0
2014-10-30 09:35:00,43.53,43.66,43.48,43.58,55800.0,37.007,37.1175,36.9645,37.0495,55800.0
2014-10-30 09:40:00,43.54,43.56,43.4,43.56,158600.0,37.0155,37.0325,36.8965,37.0325,158600.0
2014-10-30 09:45:00,43.55,43.6,43.44,43.59,58400.0,37.024,37.0665,36.9305,37.058,58400.0
2014-10-30 09:50:00,43.62,43.78,43.59,43.72,250600.0,37.0835,37.2195,37.058,37.1685,250600.0
2014-10-30 09:55:00,43.72,43.73,43.61,43.62,25000.0,37.1685,37.177,37.075,37.0835,25000.0
2014-10-30 10:00:00,43.57,43.58,43.52,43.57,30000.0,37.041,37.0495,36.9985,37.041,30000.0
2014-10-30 10:05:00,43.57,43.6,43.56,43.59,166600.0,37.041,37.0665,37.0325,37.058,166600.0
2014-10-30 10:10:00,43.58,43.6,43.53,43.54,17400.0,37.0495,37.0665,37.007,37.0155,17400.0
2014-10-30 10:15:00,43.54,43.6,43.49,43.6,153800.0,37.0155,37.0665,36.973,37.0665,153800.0
2014-10-30 10:20:00,43.6,43.6,43.52,43.57,40800.0,37.0665,37.0665,36.9985,37.041,40800.0
2014-10-30 10:25:00,43.57,43.58,43.55,43.55,16400.0,37.041,37.0495,37.024,37.024,16400.0
2014-10-30 10:30:00,43.56,43.61,43.54,43.57,21400.0,37.0325,37.075,37.0155,37.041,21400.0
2014-10-30 10:35:00,43.56,43.58,43.52,43.52,7600.0,37.0325,37.0495,36.9985,36.9985,7600.0
2014-10-30 10:40:00,43.53,43.53,43.47,43.5,102800.0,37.007,37.007,36.956,36.9815,102800.0
2014-10-30 10:45:00,43.49,43.53,43.43,43.43,29600.0,36.973,37.007,36.922,36.922,29600.0
2014-10-30 10:50:00,43.45,43.49,43.45,43.46,21600.0,36.939,36.973,36.939,36.9475,21600.0
2014-10-30 10:55:00,43.46,43.53,43.45,43.53,10600.0,36.9475,37.007,36.939,37.007,10600.0
2014-10-30 11:00:00,43.52,43.57,43.52,43.52,12600.0,36.9985,37.041,36.9985,36.9985,12600.0
2014-10-30 11:05:00,43.52,43.52,43.5,43.51,14800.0,36.9985,36.9985,36.9815,36.99,14800.0
2014-10-30 11:10:00,43.52,43.57,43.51,43.56,20200.0,36.9985,37.041,36.99,37.0325,20200.0
2014-10-30 11:15:00,43.56,43.57,43.53,43.53,11000.0,37.0325,37.041,37.007,37.007,11000.0
2014-10-30 11:20:00,43.55,43.55,43.49,43.51,36800.0,37.024,37.024,36.973,36.99,36800.0
2014-10-30 11:25:00,43.5,43.51,43.49,43.51,12600.0,36.9815,36.99,36.973,36.99,12600.0
2014-10-30 11:30:00,43.49,43.51,43.46,43.49,53200.0,36.973,36.99,36.9475,36.973,53200.0
2014-10-30 11:35:00,43.49,43.52,43.49,43.52,4400.0,36.973,36.9985,36.973,36.9985,4400.0
2014-10-30 11:40:00,43.49,43.51,43.48,43.51,2600.0,36.973,36.99,36.9645,36.99,2600.0
2014-10-30 11:45:00,43.56,43.58,43.51,43.51,9400.0,37.0325,37.0495,36.99,36.99,9400.0
2014-10-30 11:50:00,43.52,43.53,43.51,43.53,1600.0,36.9985,37.007,36.99,37.007,1600.0
2014-10-30 11:55:00,43.53,43.62,43.53,43.6,26600.0,37.007,37.0835,37.007,37.0665,26600.0
2014-10-30 12:00:00,43.6,43.6,43.56,43.56,3200.0,37.0665,37.0665,37.0325,37.0325,3200.0
2014-10-30 12:05:00,43.56,43.6,43.55,43.6,20200.0,37.0325,37.0665,37.024,37.0665,20200.0
2014-10-30 12:10:00,43.6,43.63,43.6,43.61,15800.0,37.0665,37.092,37.0665,37.075,15800.0
2014-10-30 12:15:00,43.63,43.63,43.58,43.59,3200.0,37.092,37.092,37.0495,37.058,3200.0
2014-10-30 12:20:00,43.6,43.63,43.6,43.63,3400.0,37.0665,37.092,37.0665,37.092,3400.0
2014-10-30 12:25:00,43.63,43.67,43.63,43.66,5400.0,37.092,37.126,37.092,37.1175,5400.0
2014-10-30 12:30:00,43.66,43.71,43.66,43.71,4800.0,37.1175,37.16,37.1175,37.16,4800.0
2014-10-30 12:35:00,43.72,43.72,43.67,43.67,2600.0,37.1685,37.1685,37.126,37.126,2600.0
2014-10-30 12:40:00,43.66,43.68,43.66,43.68,56000.0,37.1175,37.1345,37.1175,37.1345,56000.0
2014-10-30 12:45:00,43.68,43.7,43.68,43.69,14600.0,37.1345,37.1515,37.1345,37.143,14600.0
2014-10-30 12:50:00,43.67,43.67,43.65,43.65,2200.0,37.126,37.126,37.109,37.109,2200.0
2014-10-30 12:55:00,43.63,43.63,43.62,43.63,1200.0,37.092,37.092,37.0835,37.092,1200.0
2014-10-30 13:00:00,43.63,43.63,43.63,43.63,1600.0,37.092,37.092,37.092,37.092,1600.0
2014-10-30 13:05:00,43.63,43.63,43.63,43.63,2200.0,37.092,37.092,37.092,37.092,2200.0
2014-10-30 13:10:00,43.62,43.63,43.62,43.62,3400.0,37.0835,37.092,37.0835,37.0835,3400.0
2014-10-30 13:15:00,43.63,43.71,43.63,43.67,33600.0,37.092,37.16,37.092,37.126,33600.0
2014-10-30 13:20:00,43.68,43.74,43.68,43.74,4000.0,37.1345,37.1855,37.1345,37.1855,4000.0
2014-10-30 13:25:00,43.73,43.74,43.71,43.73,8400.0,37.177,37.1855,37.16,37.177,8400.0
2014-10-30 13:30:00,43.72,43.74,43.7,43.7,5000.0,37.1685,37.1855,37.1515,37.1515,5000.0
2014-10-30 13:35:00,43.72,43.76,43.72,43.76,4600.0,37.1685,37.2025,37.1685,37.2025,4600.0
2014-10-30 13:40:00,43.74,43.79,43.74,43.79,5000.0,37.1855,37.228,37.1855,37.228,5000.0
2014-10-30 13:45:00,43.79,43.83,43.72,43.79,54000.0,37.228,37.262,37.1685,37.228,54000.0
2014-10-30 13:50:00,43.8,43.84,43.8,43.82,15400.0,37.2365,37.2705,37.2365,37.2535,15400.0
2014-10-30 13:55:00,43.82,43.85,43.81,43.82,32000.0,37.2535,37.279,37.245,37.2535,32000.0
2014-10-30 14:00:00,43.83,43.85,43.81,43.85,30800.0,37.262,37.279,37.245,37.279,30800.0
2014-10-30 14:05:00,43.85,43.92,43.83,43.88,46800.0,37.279,37.3385,37.262,37.3045,46800.0
2014-10-30 14:10:00,43.89,43.91,43.87,43.9,31000.0,37.313,37.33,37.296,37.3215,31000.0
2014-10-30 14:15:00,43.9,43.9,43.84,43.84,54800.0,37.3215,37.3215,37.2705,37.2705,54800.0
2014-10-30 14:20:00,43.85,43.85,43.82,43.85,113800.0,37.279,37.279,37.2535,37.279,113800.0
2014-10-30 14:25:00,43.85,43.87,43.83,43.84,98800.0,37.279,37.296,37.262,37.2705,98800.0
2014-10-30 14:30:00,43.85,43.85,43.84,43.85,42200.0,37.279,37.279,37.2705,37.279,42200.0
2014-10-30 14:35:00,43.85,43.85,43.82,43.83,54200.0,37.279,37.279,37.2535,37.262,54200.0
2014-10-30 14:40:00,43.83,43.85,43.83,43.85,19000.0,37.262,37.279,37.262,37.279,19000.0
2014-10-30 14:45:00,43.85,43.87,43.79,43.79,169200.0,37.279,37.296,37.228,37.228,169200.0
2014-10-30 14:50:00,43.79,43.79,43.72,43.73,60400.0,37.228,37.228,37.1685,37.177,60400.0
2014-10-30 14:55:00,43.74,43.74,43.68,43.71,39600.0,37.1855,37.1855,37.1345,37.16,39600.0
2014-10-30 15:00:00,43.71,43.75,43.71,43.73,7000.0,37.16,37.194,37.16,37.177,7000.0
2014-10-30 15:05:00,43.73,43.77,43.72,43.74,11600.0,37.177,37.211,37.1685,37.1855,11600.0
2014-10-30 15:10:00,43.77,43.79,43.76,43.76,13400.0,37.211,37.228,37.2025,37.2025,13400.0
2014-10-30 15:15:00,43.77,43.77,43.73,43.74,13600.0,37.211,37.211,37.177,37.1855,13600.0
2014-10-30 15:20:00,43.76,43.76,43.72,43.72,4600.0,37.2025,37.2025,37.1685,37.1685,4600.0
2014-10-30 15:25:00,43.72,43.72,43.65,43.66,5000.0,37.1685,37.1685,37.109,37.1175,5000.0
2014-10-30 15:30:00,43.67,43.71,43.66,43.7,31400.0,37.126,37.16,37.1175,37.1515,31400.0
2014-10-30 15:35:00,43.71,43.71,43.68,43.71,31200.0,37.16,37.16,37.1345,37.16,31200.0
2014-10-30 15:40:00,43.71,43.74,43.69,43.73,69000.0,37.16,37.1855,37.143,37.177,69000.0
2014-10-30 15:45:00,43.73,43.77,43.73,43.76,58400.0,37.177,37.211,37.177,37.2025,58400.0
2014-10-30 15:50:00,43.76,43.8,43.76,43.79,89600.0,37.2025,37.2365,37.2025,37.228,89600.0
2014-10-30 15:55:00,43.79,43.83,43.79,43.83,122800.0,37.228,37.262,37.228,37.262,122800.0
2014-10-31 09:30:00,44.5,44.52,44.35,44.41,101400.0,37.8316,37.8486,37.7041,37.7551,101400.0
2014-10-31 09:35:00,44.41,44.55,44.35,44.49,113000.0,37.7551,37.8741,37.7041,37.8231,113000.0
2014-10-31 09:40:00,44.51,44.52,44.43,44.52,281000.0,37.8401,37.8486,37.7721,37.8486,281000.0
2014-10-31 09:45:00,44.49,44.52,44.44,44.45,55000.0,37.8231,37.8486,37.7806,37.7891,55000.0
2014-10-31 09:50:00,44.47,44.48,44.38,44.39,201800.0,37.8061,37.8146,37.7296,37.7381,201800.0
2014-10-31 09:55:00,44.42,44.47,44.4,44.4,92400.0,37.7636,37.8061,37.7466,37.7466,92400.0
2014-10-31 10:00:00,44.41,44.46,44.34,44.34,58600.0,37.7551,37.7976,37.6956,37.6956,58600.0
2014-10-31 10:05:00,44.33,44.35,44.28,44.28,179600.0,37.6871,37.7041,37.6446,37.6446,179600.0
2014-10-31 10:10:00,44.29,44.35,44.27,44.34,30800.0,37.6531,37.7041,37.6361,37.6956,30800.0
2014-10-31 10:15:00,44.35,44.38,44.31,44.36,26800.0,37.7041,37.7296,37.6701,37.7126,26800.0
2014-10-31 10:20:00,44.38,44.4,44.36,44.4,144000.0,37.7296,37.7466,37.7126,37.7466,144000.0
2014-10-31 10:25:00,44.4,44.43,44.37,44.41,65800.0,37.7466,37.7721,37.7211,37.7551,65800.0
2014-10-31 10:30:00,44.43,44.43,44.37,44.37,23800.0,37.7721,37.7721,37.7211,37.7211,23800.0
2014-10-31 10:35:00,44.37,44.4,44.35,44.37,27600.0,37.7211,37.7466,37.7041,37.7211,27600.0
2014-10-31 10:40:00,44.37,44.37,44.33,44.36,34400.0,37.7211,37.7211,37.6871,37.7126,34400.0
2014-10-31 10:45:00,44.38,44.41,44.33,44.33,19200.0,37.7296,37.7551,37.6871,37.6871,19200.0
2014-10-31 10:50:00,44.34,44.43,44.34,44.42,14800.0,37.6956,37.7721,37.6956,37.7636,14800.0
2014-10-31 10:55:00,44.41,44.43,44.38,44.4,33800.0,37.7551,37.7721,37.7296,37.7466,33800.0
2014-10-31 11:00:00,44.39,44.41,44.38,44.4,85000.0,37.7381,37.7551,37.7296,37.7466,85000.0
2014-10-31 11:05:00,44.4,44.45,44.4,44.41,73000.0,37.7466,37.7891,37.7466,37.7551,73000.0
2014-10-31 11:10:00,44.4,44.42,44.38,44.42,68200.0,37.7466,37.7636,37.7296,37.7636,68200.0
2014-10-31 11:15:00,44.41,44.41,44.36,44.38,158000.0,37.7551,37.7551,37.7126,37.7296,158000.0
2014-10-31 11:20:00,44.37,44.38,44.34,44.35,44400.0,37.7211,37.7296,37.6956,37.7041,44400.0
2014-10-31 11:25:00,44.35,44.38,44.34,44.37,45200.0,37.7041,37.7296,37.6956,37.7211,45200.0
2014-10-31 11:30:00,44.37,44.37,44.31,44.32,19600.0,37.7211,37.7211,37.6701,37.6786,19600.0
2014-10-31 11:35:00,44.32,44.34,44.31,44.31,49200.0,37.6786,37.6956,37.6701,37.6701,49200.0
2014-10-31 11:40:00,44.31,44.33,44.29,44.32,82200.0,37.6701,37.6871,37.6531,37.6786,82200.0
2014-10-31 11:45:00,44.32,44.33,44.29,44.29,20200.0,37.6786,37.6871,37.6531,37.6531,20200.0
2014-10-31 11:50:00,44.28,44.29,44.26,44.27,24200.0,37.6446,37.6531,37.6276,37.6361,24200.0
2014-10-31 11:55:00,44.26,44.26,44.24,44.24,30000.0,37.6276,37.6276,37.6106,37.6106,30000.0
2014-10-31 12:00:00,44.23,44.23,44.19,44.2,71000.0,37.6021,37.6021,37.5681,37.5766,71000.0
2014-10-31 12:05:00,44.2,44.23,44.2,44.23,52400.0,37.5766,37.6021,37.5766,37.6021,52400.0
2014-10-31 12:10:00,44.23,44.23,44.2,44.23,7200.0,37.6021,37.6021,37.5766,37.6021,7200.0
2014-10-31 12:15:00,44.24,44.24,44.22,44.24,14200.0,37.6106,37.6106,37.5936,37.6106,14200.0
2014-10-31 12:20:00,44.23,44.24,44.21,44.21,21800.0,37.6021,37.6106,37.5851,37.5851,21800.0
2014-10-31 12:25:00,44.21,44.24,44.21,44.23,37200.0,37.5851,37.6106,37.5851,37.6021,37200.0
2014-10-31 12:30:00,44.24,44.26,44.23,44.26,12400.0,37.6106,37.6276,37.6021,37.6276,12400.0
2014-10-31 12:35:00,44.26,44.26,44.23,44.24,16400.0,37.6276,37.6276,37.6021,37.6106,16400.0
2014-10-31 12:40:00,44.23,44.25,44.23,44.24,20800.0,37.6021,37.6191,37.6021,37.6106,20800.0
2014-10-31 12:45:00,44.26,44.27,44.24,44.26,18200.0,37.6276,37.6361,37.6106,37.6276,18200.0
2014-10-31 12:50:00,44.26,44.29,44.24,44.29,40600.0,37.6276,37.6531,37.6106,37.6531,40600.0
2014-10-31 12:55:00,44.29,44.31,44.29,44.31,93400.0,37.6531,37.6701,37.6531,37.6701,93400.0
2014-10-31 13:00:00,44.32,44.35,44.32,44.33,31200.0,37.6786,37.7041,37.6786,37.6871,31200.0
2014-10-31 13:05:00,44.34,44.34,44.32,44.33,28400.0,37.6956,37.6956,37.6786,37.6871,28400.0
2014-10-31 13:10:00,44.33,44.33,44.27,44.27,14800.0,37.6871,37.6871,37.6361,37.6361,14800.0
2014-10-31 13:15:00,44.27,44.28,44.24,44.27,63000.0,37.6361,37.6446,37.6106,37.6361,63000.0
2014-10-31 13:20:00,44.27,44.31,44.27,44.27,186400.0,37.6361,37.6701,37.6361,37.6361,186400.0
2014-10-31 13:25:00,44.27,44.28,44.24,44.27,17000.0,37.6361,37.6446,37.6106,37.6361,17000.0
2014-10-31 13:30:00,44.28,44.29,44.24,44.24,8600.0,37.6446,37.6531,37.6106,37.6106,8600.0
2014-10-31 13:35:00,44.24,44.29,44.24,44.28,23000.0,37.6106,37.6531,37.6106,37.6446,23000.0
2014-10-31 13:40:00,44.29,44.31,44.29,44.3,13400.0,37.6531,37.6701,37.6531,37.6616,13400.0
2014-10-31 13:45:00,44.3,44.32,44.28,44.3,19600.0,37.6616,37.6786,37.6446,37.6616,19600.0
2014-10-31 13:50:00,44.29,44.29,44.26,44.26,4600.0,37.6531,37.6531,37.6276,37.6276,4600.0
2014-10-31 13:55:00,44.26,44.26,44.25,44.26,10800.0,37.6276,37.6276,37.6191,37.6276,10800.0
2014-10-31 14:00:00,44.24,44.25,44.24,44.24,6400.0,37.6106,37.6191,37.6106,37.6106,6400.0
2014-10-31 14:05:00,44.24,44.26,44.23,44.26,14200.0,37.6106,37.6276,37.6021,37.6276,14200.0
2014-10-31 14:10:00,44.26,44.29,44.26,44.28,12200.0,37.6276,37.6531,37.6276,37.6446,12200.0
2014-10-31 14:15:00,44.28,44.28,44.26,44.26,18800.0,37.6446,37.6446,37.6276,37.6276,18800.0
2014-10-31 14:20:00,44.26,44.27,44.25,44.27,8400.0,37.6276,37.6361,37.6191,37.6361,8400.0
2014-10-31 14:25:00,44.27,44.27,44.24,44.24,9000.0,37.6361,37.6361,37.6106,37.6106,9000.0
2014-10-31 14:30:00,44.25,44.26,44.22,44.23,11600.0,37.6191,37.6276,37.5936,37.6021,11600.0
2014-10-31 14:35:00,44.23,44.24,44.23,44.24,13200.0,37.6021,37.6106,37.6021,37.6106,13200.0
2014-10-31 14:40:00,44.24,44.24,44.18,44.18,15000.0,37.6106,37.6106,37.5596,37.5596,15000.0
2014-10-31 14:45:00,44.18,44.19,44.15,44.15,15000.0,37.5596,37.5681,37.5341,37.5341,15000.0
2014-10-31 14:50:00,44.16,44.18,44.15,44.15,27600.0,37.5426,37.5596,37.5341,37.5341,27600.0
2014-10-31 14:55:00,44.16,44.2,44.14,44.19,86600.0,37.5426,37.5766,37.5256,37.5681,86600.0
2014-10-31 15:00:00,44.19,44.2,44.15,44.17,57600.0,37.5681,37.5766,37.5341,37.5511,57600.0
2014-10-31 15:05:00,44.16,44.2,44.16,44.19,19800.0,37.5426,37.5766,37.5426,37.5681,19800.0
2014-10-31 15:10:00,44.18,44.19,44.17,44.18,18000.0,37.5596,37.5681,37.5511,37.5596,18000.0
2014-10-31 15:15:00,44.19,44.19,44.15,44.16,51000.0,37.5681,37.5681,37.5341,37.5426,51000.0
2014-10-31 15:20:00,44.16,44.18,44.14,44.17,79000.0,37.5426,37.5596,37.5256,37.5511,79000.0
2014-10-31 15:25:00,44.17,44.2,44.17,44.18,38600.0,37.5511,37.5766,37.5511,37.5596,38600.0
2014-10-31 15:30:00,44.18,44.21,44.17,44.21,44400.0,37.5596,37.5851,37.5511,37.5851,44400.0
2014-10-31 15:35:00,44.21,44.23,44.21,44.22,58000.0,37.5851,37.6021,37.5851,37.5936,58000.0
2014-10-31 15:40:00,44.22,44.25,44.22,44.24,82000.0,37.5936,37.6191,37.5936,37.6106,82000.0
2014-10-31 15:45:00,44.24,44.27,44.24,44.26,52200.0,37.6106,37.6361,37.6106,37.6276,52200.0
2014-10-31 15:50:00,44.26,44.27,44.21,44.23,107600.0,37.6276,37.6361,37.5851,37.6021,107600.0
2014-10-31 15:55:00,44.23,44.23,44.22,44.22,202000.0,37.6021,37.6021,37.5936,37.5936,202000.0
2014-11-03 09:30:00,44.29,44.47,44.29,44.31,67800.0,37.6531,37.8061,37.6531,37.6701,67800.0
2014-11-03 09:35:00,44.36,44.38,44.18,44.22,22200.0,37.7126,37.7296,37.5596,37.5936,22200.0
2014-11-03 09:40:00,44.2,44.2,44.09,44.15,30200.0,37.5766,37.5766,37.4831,37.5341,30200.0
2014-11-03 09:45:00,44.15,44.19,44.13,44.17,17800.0,37.5341,37.5681,37.5171,37.5511,17800.0
2014-11-03 09:50:00,44.2,44.26,44.16,44.24,48600.0,37.5766,37.6276,37.5426,37.6106,48600.0
2014-11-03 09:55:00,44.27,44.34,44.25,44.26,33400.0,37.6361,37.6956,37.6191,37.6276,33400.0
2014-11-03 10:00:00,44.32,44.37,44.28,44.29,22400.0,37.6786,37.7211,37.6446,37.6531,22400.0
2014-11-03 10:05:00,44.27,44.31,44.22,44.22,26400.0,37.6361,37.6701,37.5936,37.5936,26400.0
2014-11-03 10:10:00,44.24,44.27,44.23,44.24,25800.0,37.6106,37.6361,37.6021,37.6106,25800.0
2014-11-03 10:15:00,44.26,44.27,44.23,44.24,22400.0,37.6276,37.6361,37.6021,37.6106,22400.0
2014-11-03 10:20:00,44.26,44.28,44.24,44.26,9200.0,37.6276,37.6446,37.6106,37.6276,9200.0
2014-11-03 10:25:00,44.25,44.3,44.25,44.28,6600.0,37.6191,37.6616,37.6191,37.6446,6600.0
2014-11-03 10:30:00,44.29,44.37,44.27,44.35,89600.0,37.6531,37.7211,37.6361,37.7041,89600.0
2014-11-03 10:35:00,44.35,44.41,44.34,44.35,14400.0,37.7041,37.7551,37.6956,37.7041,14400.0
2014-11-03 10:40:00,44.34,44.38,44.34,44.35,14000.0,37.6956,37.7296,37.6956,37.7041,14000.0
2014-11-03 10:45:00,44.33,44.34,44.31,44.31,8800.0,37.6871,37.6956,37.6701,37.6701,8800.0
2014-11-03 10:50:00,44.32,44.33,44.28,44.32,29800.0,37.6786,37.6871,37.6446,37.6786,29800.0
2014-11-03 10:55:00,44.32,44.37,44.3,44.37,11600.0,37.6786,37.7211,37.6616,37.7211,11600.0
2014-11-03 11:00:00,44.35,44.38,44.34,44.38,18400.0,37.7041,37.7296,37.6956,37.7296,18400.0
2014-11-03 11:05:00,44.39,44.42,44.38,44.4,34800.0,37.7381,37.7636,37.7296,37.7466,34800.0
2014-11-03 11:10:00,44.41,44.41,44.35,44.35,16200.0,37.7551,37.7551,37.7041,37.7041,16200.0
2014-11-03 11:15:00,44.36,44.38,44.32,44.33,25800.0,37.7126,37.7296,37.6786,37.6871,25800.0
2014-11-03 11:20:00,44.33,44.36,44.31,44.36,24600.0,37.6871,37.7126,37.6701,37.7126,24600.0
2014-11-03 11:25:00,44.35,44.35,44.33,44.35,8200.0,37.7041,37.7041,37.6871,37.7041,8200.0
2014-11-03 11:30:00,44.35,44.37,44.32,44.35,9200.0,37.7041,37.7211,37.6786,37.7041,9200.0
2014-11-03 11:35:00,44.35,44.35,44.34,44.35,4400.0,37.7041,37.7041,37.6956,37.7041,4400.0
2014-11-03 11:40:00,44.35,44.36,44.32,44.36,30000.0,37.7041,37.7126,37.6786,37.7126,30000.0
2014-11-03 11:45:00,44.38,44.4,44.36,44.4,22200.0,37.7296,37.7466,37.7126,37.7466,22200.0
2014-11-03 11:50:00,44.39,44.4,44.38,44.39,9400.0,37.7381,37.7466,37.7296,37.7381,9400.0
2014-11-03 11:55:00,44.39,44.41,44.39,44.39,16200.0,37.7381,37.7551,37.7381,37.7381,16200.0
2014-11-03 12:00:00,44.4,44.4,44.38,44.38,14600.0,37.7466,37.7466,37.7296,37.7296,14600.0
2014-11-03 12:05:00,44.39,44.4,44.35,44.35,21600.0,37.7381,37.7466,37.7041,37.7041,21600.0
2014-11-03 12:10:00,44.36,44.38,44.34,44.34,28600.0,37.7126,37.7296,37.6956,37.6956,28600.0
2014-11-03 12:15:00,44.34,44.35,44.32,44.33,10200.0,37.6956,37.7041,37.6786,37.6871,10200.0
2014-11-03 12:20:00,44.32,44.34,44.32,44.32,9000.0,37.6786,37.6956,37.6786,37.6786,9000.0
2014-11-03 12:25:00,44.31,44.33,44.31,44.33,37400.0,37.6701,37.6871,37.6701,37.6871,37400.0
2014-11-03 12:30:00,44.33,44.36,44.33,44.36,57400.0,37.6871,37.7126,37.6871,37.7126,57400.0
2014-11-03 12:35:00,44.35,44.37,44.35,44.35,39200.0,37.7041,37.7211,37.7041,37.7041,39200.0
2014-11-03 12:40:00,44.35,44.39,44.35,44.38,65400.0,37.7041,37.7381,37.7041,37.7296,65400.0
2014-11-03 12:45:00,44.38,44.38,44.35,44.35,12400.0,37.7296,37.7296,37.7041,37.7041,12400.0
2014-11-03 12:50:00,44.35,44.35,44.33,44.33,12800.0,37.7041,37.7041,37.6871,37.6871,12800.0
2014-11-03 12:55:00,44.34,44.4,44.34,44.38,63400.0,37.6956,37.7466,37.6956,37.7296,63400.0
2014-11-03 13:00:00,44.38,44.38,44.32,44.33,72800.0,37.7296,37.7296,37.6786,37.6871,72800.0
2014-11-03 13:05:00,44.34,44.36,44.33,44.35,18800.0,37.6956,37.7126,37.6871,37.7041,18800.0
2014-11-03 13:10:00,44.34,44.35,44.33,44.33,20800.0,37.6956,37.7041,37.6871,37.6871,20800.0
2014-11-03 13:15:00,44.34,44.35,44.32,44.34,11400.0,37.6956,37.7041,37.6786,37.6956,11400.0
2014-11-03 13:20:00,44.33,44.33,44.31,44.31,9200.0,37.6871,37.6871,37.6701,37.6701,9200.0
2014-11-03 13:25:00,44.31,44.35,44.31,44.35,7200.0,37.6701,37.7041,37.6701,37.7041,7200.0
2014-11-03 13:30:00,44.35,44.35,44.33,44.34,11400.0,37.7041,37.7041,37.6871,37.6956,11400.0
2014-11-03 13:35:00,44.34,44.35,44.33,44.34,8800.0,37.6956,37.7041,37.6871,37.6956,8800.0
2014-11-03 13:40:00,44.34,44.35,44.33,44.33,7000.0,37.6956,37.7041,37.6871,37.6871,7000.0
2014-11-03 13:45:00,44.33,44.35,44.32,44.32,10200.0,37.6871,37.7041,37.6786,37.6786,10200.0
2014-11-03 13:50:00,44.32,44.35,44.32,44.35,21400.0,37.6786,37.7041,37.6786,37.7041,21400.0
2014-11-03 13:55:00,44.35,44.37,44.34,44.35,9200.0,37.7041,37.7211,37.6956,37.7041,9200.0
2014-11-03 14:00:00,44.34,44.35,44.3,44.3,21600.0,37.6956,37.7041,37.6616,37.6616,21600.0
2014-11-03 14:05:00,44.3,44.3,44.27,44.28,19000.0,37.6616,37.6616,37.6361,37.6446,19000.0
2014-11-03 14:10:00,44.28,44.32,44.28,44.3,13000.0,37.6446,37.6786,37.6446,37.6616,13000.0
2014-11-03 14:15:00,44.3,44.31,44.27,44.27,10200.0,37.6616,37.6701,37.6361,37.6361,10200.0
2014-11-03 14:20:00,44.27,44.27,44.24,44.27,17000.0,37.6361,37.6361,37.6106,37.6361,17000.0
2014-11-03 14:25:00,44.27,44.29,44.23,44.23,23800.0,37.6361,37.6531,37.6021,37.6021,23800.0
2014-11-03 14:30:00,44.24,44.24,44.13,44.15,26400.0,37.6106,37.6106,37.5171,37.5341,26400.0
2014-11-03 14:35:00,44.16,44.19,44.14,44.18,16600.0,37.5426,37.5681,37.5256,37.5596,16600.0
2014-11-03 14:40:00,44.17,44.19,44.13,44.18,24200.0,37.5511,37.5681,37.5171,37.5596,24200.0
2014-11-03 14:45:00,44.17,44.19,44.15,44.17,19600.0,37.5511,37.5681,37.5341,37.5511,19600.0
2014-11-03 14:50:00,44.17,44.18,44.16,44.16,9400.0,37.5511,37.5596,37.5426,37.5426,9400.0
2014-11-03 14:55:00,44.15,44.18,44.15,44.17,15400.0,37.5341,37.5596,37.5341,37.5511,15400.0
2014-11-03 15:00:00,44.16,44.2,44.16,44.17,21600.0,37.5426,37.5766,37.5426,37.5511,21600.0
2014-11-03 15:05:00,44.16,44.21,44.16,44.19,12400.0,37.5426,37.5851,37.5426,37.5681,12400.0
2014-11-03 15:10:00,44.2,44.23,44.19,44.22,27400.0,37.5766,37.6021,37.5681,37.5936,27400.0
2014-11-03 15:15:00,44.22,44.22,44.19,44.19,32600.0,37.5936,37.5936,37.5681,37.5681,32600.0
2014-11-03 15:20:00,44.19,44.2,44.17,44.17,31800.0,37.5681,37.5766,37.5511,37.5511,31800.0
2014-11-03 15:25:00,44.17,44.17,44.09,44.09,64000.0,37.5511,37.5511,37.4831,37.4831,64000.0
2014-11-03 15:30:00,44.1,44.13,44.1,44.13,37200.0,37.4916,37.5171,37.4916,37.5171,37200.0
2014-11-03 15:35:00,44.13,44.15,44.1,44.13,47800.0,37.5171,37.5341,37.4916,37.5171,47800.0
2014-11-03 15:40:00,44.13,44.15,44.11,44.11,43800.0,37.5171,37.5341,37.5001,37.5001,43800.0
2014-11-03 15:45:00,44.12,44.18,44.12,44.12,55000.0,37.5086,37.5596,37.5086,37.5086,55000.0
2014-11-03 15:50:00,44.12,44.16,44.1,44.13,76600.0,37.5086,37.5426,37.4916,37.5171,76600.0
2014-11-03 15:55:00,44.14,44.18,44.14,44.16,105400.0,37.5256,37.5596,37.5256,37.5426,105400.0
2014-11-04 09:30:00,43.98,44.05,43.9,43.95,98000.0,37.3895,37.4491,37.3215,37.364,98000.0
2014-11-04 09:35:00,43.97,43.98,43.87,43.9,218600.0,37.381,37.3895,37.296,37.3215,218600.0
2014-11-04 09:40:00,43.9,43.94,43.74,43.77,296000.0,37.3215,37.3555,37.1855,37.211,296000.0
2014-11-04 09:45:00,43.77,43.84,43.73,43.74,314000.0,37.211,37.2705,37.177,37.1855,314000.0
2014-11-04 09:50:00,43.74,43.82,43.72,43.81,152200.0,37.1855,37.2535,37.1685,37.245,152200.0
2014-11-04 09:55:00,43.81,43.85,43.79,43.85,66000.0,37.245,37.279,37.228,37.279,66000.0
2014-11-04 10:00:00,43.85,43.94,43.85,43.93,222000.0,37.279,37.3555,37.279,37.347,222000.0
2014-11-04 10:05:00,43.94,43.97,43.94,43.96,119400.0,37.3555,37.381,37.3555,37.3725,119400.0
2014-11-04 10:10:00,43.96,43.98,43.94,43.94,27400.0,37.3725,37.3895,37.3555,37.3555,27400.0
2014-11-04 10:15:00,43.94,43.94,43.85,43.9,31400.0,37.3555,37.3555,37.279,37.3215,31400.0
2014-11-04 10:20:00,43.9,43.97,43.89,43.93,41600.0,37.3215,37.381,37.313,37.347,41600.0
2014-11-04 10:25:00,43.93,43.95,43.84,43.84,46800.0,37.347,37.364,37.2705,37.2705,46800.0
2014-11-04 10:30:00,43.84,43.87,43.81,43.82,36800.0,37.2705,37.296,37.245,37.2535,36800.0
2014-11-04 10:35:00,43.83,43.87,43.83,43.83,16600.0,37.262,37.296,37.262,37.262,16600.0
2014-11-04 10:40:00,43.84,43.84,43.8,43.8,9800.0,37.2705,37.2705,37.2365,37.2365,9800.0
2014-11-04 10:45:00,43.79,43.8,43.76,43.77,96800.0,37.228,37.2365,37.2025,37.211,96800.0
2014-11-04 10:50:00,43.77,43.77,43.74,43.74,67400.0,37.211,37.211,37.1855,37.1855,67400.0
2014-11-04 10:55:00,43.74,43.74,43.7,43.7,349800.0,37.1855,37.1855,37.1515,37.1515,349800.0
2014-11-04 11:00:00,43.71,43.74,43.69,43.71,63800.0,37.16,37.1855,37.143,37.16,63800.0
2014-11-04 11:05:00,43.71,43.73,43.69,43.69,17400.0,37.16,37.177,37.143,37.143,17400.0
2014-11-04 11:10:00,43.7,43.73,43.68,43.73,42400.0,37.1515,37.177,37.1345,37.177,42400.0
2014-11-04 11:15:00,43.73,43.78,43.73,43.77,7400.0,37.177,37.2195,37.177,37.211,7400.0
2014-11-04 11:20:00,43.76,43.82,43.76,43.82,11400.0,37.2025,37.2535,37.2025,37.2535,11400.0
2014-11-04 11:25:00,43.84,43.9,43.84,43.9,20000.0,37.2705,37.3215,37.2705,37.3215,20000.0
2014-11-04 11:30:00,43.9,43.93,43.87,43.92,23400.0,37.3215,37.347,37.296,37.3385,23400.0
2014-11-04 11:35:00,43.92,43.93,43.88,43.91,20800.0,37.3385,37.347,37.3045,37.33,20800.0
2014-11-04 11:40:00,43.91,43.91,43.85,43.91,9400.0,37.33,37.33,37.279,37.33,9400.0
2014-11-04 11:45:00,43.9,43.92,43.88,43.92,6800.0,37.3215,37.3385,37.3045,37.3385,6800.0
2014-11-04 11:50:00,43.9,43.9,43.85,43.87,69800.0,37.3215,37.3215,37.279,37.296,69800.0
2014-11-04 11:55:00,43.87,43.87,43.81,43.81,122400.0,37.296,37.296,37.245,37.245,122400.0
2014-11-04 12:00:00,43.81,43.85,43.8,43.83,61600.0,37.245,37.279,37.2365,37.262,61600.0
2014-11-04 12:05:00,43.85,43.87,43.83,43.84,50800.0,37.279,37.296,37.262,37.2705,50800.0
2014-11-04 12:10:00,43.85,43.88,43.84,43.87,17200.0,37.279,37.3045,37.2705,37.296,17200.0
2014-11-04 12:15:00,43.88,43.88,43.86,43.88,39400.0,37.3045,37.3045,37.2875,37.3045,39400.0
2014-11-04 12:20:00,43.87,43.9,43.86,43.9,151400.0,37.296,37.3215,37.2875,37.3215,151400.0
2014-11-04 12:25:00,43.91,43.92,43.9,43.9,11800.0,37.33,37.3385,37.3215,37.3215,11800.0
2014-11-04 12:30:00,43.91,43.92,43.88,43.88,23000.0,37.33,37.3385,37.3045,37.3045,23000.0
2014-11-04 12:35:00,43.88,43.89,43.85,43.88,7200.0,37.3045,37.313,37.279,37.3045,7200.0
2014-11-04 12:40:00,43.88,43.93,43.88,43.93,17200.0,37.3045,37.347,37.3045,37.347,17200.0
2014-11-04 12:45:00,43.93,43.96,43.92,43.92,8800.0,37.347,37.3725,37.3385,37.3385,8800.0
2014-11-04 12:50:00,43.91,43.94,43.9,43.9,72800.0,37.33,37.3555,37.3215,37.3215,72800.0
2014-11-04 12:55:00,43.9,43.93,43.89,43.92,15200.0,37.3215,37.347,37.313,37.3385,15200.0
2014-11-04 13:00:00,43.92,43.92,43.88,43.91,3000.0,37.3385,37.3385,37.3045,37.33,3000.0
2014-11-04 13:05:00,43.91,43.91,43.88,43.9,4600.0,37.33,37.33,37.3045,37.3215,4600.0
2014-11-04 13:10:00,43.91,43.92,43.9,43.91,5800.0,37.33,37.3385,37.3215,37.33,5800.0
2014-11-04 13:15:00,43.92,43.92,43.89,43.89,7800.0,37.3385,37.3385,37.313,37.313,7800.0
2014-11-04 13:20:00,43.88,43.91,43.86,43.91,6600.0,37.3045,37.33,37.2875,37.33,6600.0
2014-11-04 13:25:00,43.91,43.92,43.9,43.91,9000.0,37.33,37.3385,37.3215,37.33,9000.0
2014-11-04 13:30:00,43.91,43.91,43.88,43.89,15400.0,37.33,37.33,37.3045,37.313,15400.0
2014-11-04 13:35:00,43.88,43.9,43.87,43.87,14200.0,37.3045,37.3215,37.296,37.296,14200.0
2014-11-04 13:40:00,43.86,43.89,43.86,43.88,6600.0,37.2875,37.313,37.2875,37.3045,6600.0
2014-11-04 13:45:00,43.88,43.9,43.88,43.9,12600.0,37.3045,37.3215,37.3045,37.3215,12600.0
2014-11-04 13:50:00,43.9,43.97,43.9,43.96,15200.0,37.3215,37.381,37.3215,37.3725,15200.0
2014-11-04 13:55:00,43.97,44.0,43.96,43.98,30000.0,37.381,37.4065,37.3725,37.3895,30000.0
2014-11-04 14:00:00,43.99,44.01,43.98,43.99,19800.0,37.398,37.415,37.3895,37.398,19800.0
2014-11-04 14:05:00,43.99,44.0,43.98,43.99,130600.0,37.398,37.4065,37.3895,37.398,130600.0
2014-11-04 14:10:00,44.0,44.01,43.99,44.0,37000.0,37.4065,37.415,37.398,37.4065,37000.0
2014-11-04 14:15:00,44.01,44.02,43.98,43.99,30200.0,37.415,37.4235,37.3895,37.398,30200.0
2014-11-04 14:20:00,43.99,44.0,43.95,43.95,15400.0,37.398,37.4065,37.364,37.364,15400.0
2014-11-04 14:25:00,43.95,43.98,43.95,43.95,14200.0,37.364,37.3895,37.364,37.364,14200.0
2014-11-04 14:30:00,43.94,43.96,43.93,43.94,21400.0,37.3555,37.3725,37.347,37.3555,21400.0
2014-11-04 14:35:00,43.94,43.97,43.93,43.96,18800.0,37.3555,37.381,37.347,37.3725,18800.0
2014-11-04 14:40:00,43.95,43.95,43.9,43.91,15400.0,37.364,37.364,37.3215,37.33,15400.0
2014-11-04 14:45:00,43.93,43.96,43.9,43.94,25600.0,37.347,37.3725,37.3215,37.3555,25600.0
2014-11-04 14:50:00,43.93,43.97,43.93,43.96,18800.0,37.347,37.381,37.347,37.3725,18800.0
2014-11-04 14:55:00,43.96,43.99,43.96,43.99,22600.0,37.3725,37.398,37.3725,37.398,22600.0
2014-11-04 15:00:00,43.99,44.01,43.97,43.97,37000.0,37.398,37.415,37.381,37.381,37000.0
2014-11-04 15:05:00,43.98,44.01,43.97,44.0,85800.0,37.3895,37.415,37.381,37.4065,85800.0
2014-11-04 15:10:00,43.99,44.01,43.98,43.98,52000.0,37.398,37.415,37.3895,37.3895,52000.0
2014-11-04 15:15:00,43.98,44.0,43.98,43.99,96400.0,37.3895,37.4065,37.3895,37.398,96400.0
2014-11-04 15:20:00,43.99,44.01,43.99,44.01,63600.0,37.398,37.415,37.398,37.415,63600.0
2014-11-04 15:25:00,44.01,44.02,43.96,43.97,114600.0,37.415,37.4235,37.3725,37.381,114600.0
2014-11-04 15:30:00,43.97,43.98,43.94,43.94,71200.0,37.381,37.3895,37.3555,37.3555,71200.0
2014-11-04 15:35:00,43.94,43.97,43.93,43.93,62400.0,37.3555,37.381,37.347,37.347,62400.0
2014-11-04 15:40:00,43.93,43.96,43.93,43.94,70400.0,37.347,37.3725,37.347,37.3555,70400.0
2014-11-04 15:45:00,43.94,43.98,43.94,43.98,68600.0,37.3555,37.3895,37.3555,37.3895,68600.0
2014-11-04 15:50:00,43.98,43.98,43.95,43.95,79200.0,37.3895,37.3895,37.364,37.364,79200.0
2014-11-04 15:55:00,43.96,44.01,43.96,44.0,236000.0,37.3725,37.415,37.3725,37.4065,236000.0
2014-11-05 09:30:00,44.38,44.48,44.31,44.39,506800.0,37.7296,37.8146,37.6701,37.7381,506800.0
2014-11-05 09:35:00,44.38,44.38,44.29,44.34,244400.0,37.7296,37.7296,37.6531,37.6956,244400.0
2014-11-05 09:40:00,44.34,44.35,44.27,44.28,251400.0,37.6956,37.7041,37.6361,37.6446,251400.0
2014-11-05 09:45:00,44.29,44.3,44.16,44.16,80400.0,37.6531,37.6616,37.5426,37.5426,80400.0
2014-11-05 09:50:00,44.15,44.15,44.1,44.13,93000.0,37.5341,37.5341,37.4916,37.5171,93000.0
2014-11-05 09:55:00,44.13,44.17,44.1,44.1,47200.0,37.5171,37.5511,37.4916,37.4916,47200.0
2014-11-05 10:00:00,44.09,44.1,44.03,44.1,91600.0,37.4831,37.4916,37.4321,37.4916,91600.0
2014-11-05 10:05:00,44.1,44.24,44.1,44.24,260400.0,37.4916,37.6106,37.4916,37.6106,260400.0
2014-11-05 10:10:00,44.26,44.27,44.2,44.2,17000.0,37.6276,37.6361,37.5766,37.5766,17000.0
2014-11-05 10:15:00,44.2,44.24,44.19,44.23,9000.0,37.5766,37.6106,37.5681,37.6021,9000.0
2014-11-05 10:20:00,44.21,44.23,44.18,44.21,18000.0,37.5851,37.6021,37.5596,37.5851,18000.0
2014-11-05 10:25:00,44.19,44.19,44.15,44.17,13200.0,37.5681,37.5681,37.5341,37.5511,13200.0
2014-11-05 10:30:00,44.17,44.18,44.1,44.12,25400.0,37.5511,37.5596,37.4916,37.5086,25400.0
2014-11-05 10:35:00,44.12,44.16,44.1,44.16,21600.0,37.5086,37.5426,37.4916,37.5426,21600.0
2014-11-05 10:40:00,44.16,44.21,44.15,44.19,15200.0,37.5426,37.5851,37.5341,37.5681,15200.0
2014-11-05 10:45:00,44.18,44.24,44.16,44.21,17800.0,37.5596,37.6106,37.5426,37.5851,17800.0
2014-11-05 10:50:00,44.22,44.24,44.19,44.19,32800.0,37.5936,37.6106,37.5681,37.5681,32800.0
2014-11-05 10:55:00,44.19,44.24,44.16,44.24,11600.0,37.5681,37.6106,37.5426,37.6106,11600.0
2014-11-05 11:00:00,44.24,44.3,44.24,44.29,90800.0,37.6106,37.6616,37.6106,37.6531,90800.0
2014-11-05 11:05:00,44.29,44.31,44.26,44.29,70400.0,37.6531,37.6701,37.6276,37.6531,70400.0
2014-11-05 11:10:00,44.29,44.31,44.28,44.3,39600.0,37.6531,37.6701,37.6446,37.6616,39600.0
2014-11-05 11:15:00,44.3,44.3,44.25,44.26,24200.0,37.6616,37.6616,37.6191,37.6276,24200.0
2014-11-05 11:20:00,44.25,44.27,44.23,44.24,23200.0,37.6191,37.6361,37.6021,37.6106,23200.0
2014-11-05 11:25:00,44.24,44.26,44.23,44.23,23600.0,37.6106,37.6276,37.6021,37.6021,23600.0
2014-11-05 11:30:00,44.23,44.25,44.2,44.24,30000.0,37.6021,37.6191,37.5766,37.6106,30000.0
2014-11-05 11:35:00,44.21,44.22,44.18,44.2,8800.0,37.5851,37.5936,37.5596,37.5766,8800.0
2014-11-05 11:40:00,44.2,44.21,44.18,44.21,10800.0,37.5766,37.5851,37.5596,37.5851,10800.0
2014-11-05 11:45:00,44.2,44.22,44.19,44.2,16000.0,37.5766,37.5936,37.5681,37.5766,16000.0
2014-11-05 11:50:00,44.21,44.22,44.19,44.22,10600.0,37.5851,37.5936,37.5681,37.5936,10600.0
2014-11-05 11:55:00,44.22,44.29,44.2,44.27,33200.0,37.5936,37.6531,37.5766,37.6361,33200.0
2014-11-05 12:00:00,44.28,44.37,44.28,44.34,66000.0,37.6446,37.7211,37.6446,37.6956,66000.0
2014-11-05 12:05:00,44.33,44.35,44.32,44.32,25400.0,37.6871,37.7041,37.6786,37.6786,25400.0
2014-11-05 12:10:00,44.32,44.32,44.3,44.31,19800.0,37.6786,37.6786,37.6616,37.6701,19800.0
2014-11-05 12:15:00,44.3,44.32,44.29,44.32,24000.0,37.6616,37.6786,37.6531,37.6786,24000.0
2014-11-05 12:20:00,44.32,44.32,44.29,44.31,22200.0,37.6786,37.6786,37.6531,37.6701,22200.0
2014-11-05 12:25:00,44.3,44.31,44.26,44.27,17200.0,37.6616,37.6701,37.6276,37.6361,17200.0
2014-11-05 12:30:00,44.27,44.29,44.27,44.29,31000.0,37.6361,37.6531,37.6361,37.6531,31000.0
2014-11-05 12:35:00,44.29,44.29,44.26,44.26,18000.0,37.6531,37.6531,37.6276,37.6276,18000.0
2014-11-05 12:40:00,44.27,44.27,44.26,44.26,20600.0,37.6361,37.6361,37.6276,37.6276,20600.0
2014-11-05 12:45:00,44.26,44.27,44.24,44.24,28800.0,37.6276,37.6361,37.6106,37.6106,28800.0
2014-11-05 12:50:00,44.24,44.25,44.21,44.21,54000.0,37.6106,37.6191,37.5851,37.5851,54000.0
2014-11-05 12:55:00,44.22,44.22,44.2,44.21,20600.0,37.5936,37.5936,37.5766,37.5851,20600.0
2014-11-05 13:00:00,44.21,44.22,44.2,44.21,19800.0,37.5851,37.5936,37.5766,37.5851,19800.0
2014-11-05 13:05:00,44.21,44.23,44.2,44.23,16400.0,37.5851,37.6021,37.5766,37.6021,16400.0
2014-11-05 13:10:00,44.23,44.25,44.22,44.25,19800.0,37.6021,37.6191,37.5936,37.6191,19800.0
2014-11-05 13:15:00,44.24,44.25,44.18,44.18,17600.0,37.6106,37.6191,37.5596,37.5596,17600.0
2014-11-05 13:20:00,44.19,44.21,44.17,44.2,12200.0,37.5681,37.5851,37.5511,37.5766,12200.0
2014-11-05 13:25:00,44.21,44.22,44.17,44.17,14000.0,37.5851,37.5936,37.5511,37.5511,14000.0
2014-11-05 13:30:00,44.17,44.18,44.15,44.15,18000.0,37.5511,37.5596,37.5341,37.5341,18000.0
2014-11-05 13:35:00,44.16,44.16,44.08,44.08,21200.0,37.5426,37.5426,37.4746,37.4746,21200.0
2014-11-05 13:40:00,44.07,44.08,44.02,44.04,35200.0,37.4661,37.4746,37.4235,37.4406,35200.0
2014-11-05 13:45:00,44.04,44.08,44.03,44.08,14400.0,37.4406,37.4746,37.4321,37.4746,14400.0
2014-11-05 13:50:00,44.08,44.17,44.07,44.16,274400.0,37.4746,37.5511,37.4661,37.5426,274400.0
2014-11-05 13:55:00,44.15,44.24,44.15,44.21,186600.0,37.5341,37.6106,37.5341,37.5851,186600.0
2014-11-05 14:00:00,44.21,44.21,44.19,44.19,33000.0,37.5851,37.5851,37.5681,37.5681,33000.0
2014-11-05 14:05:00,44.19,44.2,44.17,44.17,24200.0,37.5681,37.5766,37.5511,37.5511,24200.0
2014-11-05 14:10:00,44.17,44.21,44.17,44.2,95000.0,37.5511,37.5851,37.5511,37.5766,95000.0
2014-11-05 14:15:00,44.2,44.2,44.15,44.17,196800.0,37.5766,37.5766,37.5341,37.5511,196800.0
2014-11-05 14:20:00,44.18,44.19,44.16,44.17,10400.0,37.5596,37.5681,37.5426,37.5511,10400.0
2014-11-05 14:25:00,44.17,44.19,44.17,44.17,15000.0,37.5511,37.5681,37.5511,37.5511,15000.0
2014-11-05 14:30:00,44.17,44.17,44.13,44.16,37400.0,37.5511,37.5511,37.5171,37.5426,37400.0
2014-11-05 14:35:00,44.16,44.16,44.13,44.15,36400.0,37.5426,37.5426,37.5171,37.5341,36400.0
2014-11-05 14:40:00,44.16,44.16,44.13,44.13,35000.0,37.5426,37.5426,37.5171,37.5171,35000.0
2014-11-05 14:45:00,44.13,44.15,44.13,44.13,25800.0,37.5171,37.5341,37.5171,37.5171,25800.0
2014-11-05 14:50:00,44.13,44.13,44.12,44.13,18800.0,37.5171,37.5171,37.5086,37.5171,18800.0
2014-11-05 14:55:00,44.13,44.18,44.13,44.17,40400.0,37.5171,37.5596,37.5171,37.5511,40400.0
2014-11-05 15:00:00,44.18,44.2,44.17,44.18,42200.0,37.5596,37.5766,37.5511,37.5596,42200.0
2014-11-05 15:05:00,44.17,44.19,44.15,44.16,33400.0,37.5511,37.5681,37.5341,37.5426,33400.0
2014-11-05 15:10:00,44.15,44.16,44.11,44.13,36400.0,37.5341,37.5426,37.5001,37.5171,36400.0
2014-11-05 15:15:00,44.14,44.15,44.12,44.12,60000.0,37.5256,37.5341,37.5086,37.5086,60000.0
2014-11-05 15:20:00,44.13,44.13,44.07,44.08,53400.0,37.5171,37.5171,37.4661,37.4746,53400.0
2014-11-05 15:25:00,44.08,44.1,44.08,44.09,55000.0,37.4746,37.4916,37.4746,37.4831,55000.0
2014-11-05 15:30:00,44.08,44.12,44.07,44.1,55800.0,37.4746,37.5086,37.4661,37.4916,55800.0
2014-11-05 15:35:00,44.1,44.11,44.08,44.1,78600.0,37.4916,37.5001,37.4746,37.4916,78600.0
2014-11-05 15:40:00,44.1,44.13,44.09,44.13,77800.0,37.4916,37.5171,37.4831,37.5171,77800.0
2014-11-05 15:45:00,44.13,44.15,44.12,44.15,83200.0,37.5171,37.5341,37.5086,37.5341,83200.0
2014-11-05 15:50:00,44.15,44.17,44.12,44.13,90000.0,37.5341,37.5511,37.5086,37.5171,90000.0
2014-11-05 15:55:00,44.13,44.18,44.13,44.16,118600.0,37.5171,37.5596,37.5171,37.5426,118600.0
2014-11-06 09:30:00,44.18,44.24,44.06,44.24,8200.0,37.5596,37.6106,37.4576,37.6106,8200.0
2014-11-06 09:35:00,44.23,44.3,44.13,44.16,32600.0,37.6021,37.6616,37.5171,37.5426,32600.0
2014-11-06 09:40:00,44.16,44.21,44.15,44.2,13600.0,37.5426,37.5851,37.5341,37.5766,13600.0
2014-11-06 09:45:00,44.23,44.3,44.17,44.3,49200.0,37.6021,37.6616,37.5511,37.6616,49200.0
2014-11-06 09:50:00,44.31,44.35,44.29,44.35,232000.0,37.6701,37.7041,37.6531,37.7041,232000.0
2014-11-06 09:55:00,44.36,44.37,44.31,44.37,117000.0,37.7126,37.7211,37.6701,37.7211,117000.0
2014-11-06 10:00:00,44.37,44.42,44.35,44.4,65000.0,37.7211,37.7636,37.7041,37.7466,65000.0
2014-11-06 10:05:00,44.4,44.46,44.4,44.46,90200.0,37.7466,37.7976,37.7466,37.7976,90200.0
2014-11-06 10:10:00,44.47,44.49,44.44,44.45,67400.0,37.8061,37.8231,37.7806,37.7891,67400.0
2014-11-06 10:15:00,44.45,44.45,44.36,44.38,43600.0,37.7891,37.7891,37.7126,37.7296,43600.0
2014-11-06 10:20:00,44.38,44.39,44.36,44.38,33800.0,37.7296,37.7381,37.7126,37.7296,33800.0
2014-11-06 10:25:00,44.4,44.46,44.4,44.45,94800.0,37.7466,37.7976,37.7466,37.7891,94800.0
2014-11-06 10:30:00,44.44,44.45,44.4,44.44,9200.0,37.7806,37.7891,37.7466,37.7806,9200.0
2014-11-06 10:35:00,44.45,44.51,44.45,44.49,73200.0,37.7891,37.8401,37.7891,37.8231,73200.0
2014-11-06 10:40:00,44.49,44.52,44.48,44.49,35800.0,37.8231,37.8486,37.8146,37.8231,35800.0
2014-11-06 10:45:00,44.5,44.57,44.5,44.55,50800.0,37.8316,37.8911,37.8316,37.8741,50800.0
2014-11-06 10:50:00,44.54,44.57,44.52,44.56,19000.0,37.8656,37.8911,37.8486,37.8826,19000.0
2014-11-06 10:55:00,44.56,44.57,44.51,44.57,33800.0,37.8826,37.8911,37.8401,37.8911,33800.0
2014-11-06 11:00:00,44.57,44.63,44.56,44.63,27200.0,37.8911,37.9421,37.8826,37.9421,27200.0
2014-11-06 11:05:00,44.63,44.67,44.62,44.66,91000.0,37.9421,37.9761,37.9336,37.9676,91000.0
2014-11-06 11:10:00,44.67,44.69,44.65,44.68,153600.0,37.9761,37.9931,37.9591,37.9846,153600.0
2014-11-06 11:15:00,44.69,44.72,44.67,44.72,66600.0,37.9931,38.0187,37.9761,38.0187,66600.0
2014-11-06 11:20:00,44.72,44.73,44.68,44.71,69600.0,38.0187,38.0272,37.9846,38.0102,69600.0
2014-11-06 11:25:00,44.71,44.71,44.68,44.7,34200.0,38.0102,38.0102,37.9846,38.0017,34200.0
2014-11-06 11:30:00,44.7,44.77,44.7,44.77,276200.0,38.0017,38.0612,38.0017,38.0612,276200.0
2014-11-06 11:35:00,44.77,44.77,44.72,44.73,56800.0,38.0612,38.0612,38.0187,38.0272,56800.0
2014-11-06 11:40:00,44.74,44.76,44.72,44.76,38800.0,38.0357,38.0527,38.0187,38.0527,38800.0
2014-11-06 11:45:00,44.76,44.77,44.71,44.71,15800.0,38.0527,38.0612,38.0102,38.0102,15800.0
2014-11-06 11:50:00,44.71,44.73,44.67,44.68,18400.0,38.0102,38.0272,37.9761,37.9846,18400.0
2014-11-06 11:55:00,44.68,44.71,44.68,44.69,21600.0,37.9846,38.0102,37.9846,37.9931,21600.0
2014-11-06 12:00:00,44.68,44.69,44.67,44.69,24800.0,37.9846,37.9931,37.9761,37.9931,24800.0
2014-11-06 12:05:00,44.69,44.69,44.64,44.64,20000.0,37.9931,37.9931,37.9506,37.9506,20000.0
2014-11-06 12:10:00,44.65,44.67,44.64,44.66,21200.0,37.9591,37.9761,37.9506,37.9676,21200.0
2014-11-06 12:15:00,44.66,44.69,44.65,44.68,25400.0,37.9676,37.9931,37.9591,37.9846,25400.0
2014-11-06 12:20:00,44.69,44.69,44.67,44.67,9000.0,37.9931,37.9931,37.9761,37.9761,9000.0
2014-11-06 12:25:00,44.68,44.68,44.66,44.68,24400.0,37.9846,37.9846,37.9676,37.9846,24400.0
2014-11-06 12:30:00,44.68,44.69,44.67,44.69,14600.0,37.9846,37.9931,37.9761,37.9931,14600.0
2014-11-06 12:35:00,44.69,44.7,44.65,44.65,12800.0,37.9931,38.0017,37.9591,37.9591,12800.0
2014-11-06 12:40:00,44.65,44.68,44.65,44.68,29400.0,37.9591,37.9846,37.9591,37.9846,29400.0
2014-11-06 12:45:00,44.68,44.74,44.68,44.73,48000.0,37.9846,38.0357,37.9846,38.0272,48000.0
2014-11-06 12:50:00,44.73,44.74,44.69,44.69,22200.0,38.0272,38.0357,37.9931,37.9931,22200.0
2014-11-06 12:55:00,44.7,44.75,44.69,44.73,18200.0,38.0017,38.0442,37.9931,38.0272,18200.0
2014-11-06 13:00:00,44.74,44.74,44.72,44.72,12200.0,38.0357,38.0357,38.0187,38.0187,12200.0
2014-11-06 13:05:00,44.72,44.74,44.69,44.69,14000.0,38.0187,38.0357,37.9931,37.9931,14000.0
2014-11-06 13:10:00,44.7,44.75,44.69,44.74,73600.0,38.0017,38.0442,37.9931,38.0357,73600.0
2014-11-06 13:15:00,44.75,44.77,44.74,44.77,21800.0,38.0442,38.0612,38.0357,38.0612,21800.0
2014-11-06 13:20:00,44.76,44.8,44.76,44.8,19800.0,38.0527,38.0867,38.0527,38.0867,19800.0
2014-11-06 13:25:00,44.79,44.83,44.79,44.83,36400.0,38.0782,38.1122,38.0782,38.1122,36400.0
2014-11-06 13:30:00,44.83,44.84,44.8,44.81,65000.0,38.1122,38.1207,38.0867,38.0952,65000.0
2014-11-06 13:35:00,44.81,44.84,44.8,44.83,16000.0,38.0952,38.1207,38.0867,38.1122,16000.0
2014-11-06 13:40:00,44.84,44.84,44.8,44.8,14200.0,38.1207,38.1207,38.0867,38.0867,14200.0
2014-11-06 13:45:00,44.79,44.79,44.75,44.75,36000.0,38.0782,38.0782,38.0442,38.0442,36000.0
2014-11-06 13:50:00,44.75,44.81,44.75,44.79,21600.0,38.0442,38.0952,38.0442,38.0782,21600.0
2014-11-06 13:55:00,44.79,44.82,44.78,44.82,18200.0,38.0782,38.1037,38.0697,38.1037,18200.0
2014-11-06 14:00:00,44.82,44.83,44.81,44.83,30400.0,38.1037,38.1122,38.0952,38.1122,30400.0
2014-11-06 14:05:00,44.82,44.84,44.79,44.79,46800.0,38.1037,38.1207,38.0782,38.0782,46800.0
2014-11-06 14:10:00,44.8,44.8,44.77,44.8,36400.0,38.0867,38.0867,38.0612,38.0867,36400.0
2014-11-06 14:15:00,44.79,44.79,44.76,44.77,54600.0,38.0782,38.0782,38.0527,38.0612,54600.0
2014-11-06 14:20:00,44.77,44.79,44.77,44.77,22400.0,38.0612,38.0782,38.0612,38.0612,22400.0
2014-11-06 14:25:00,44.78,44.79,44.76,44.77,14000.0,38.0697,38.0782,38.0527,38.0612,14000.0
2014-11-06 14:30:00,44.77,44.78,44.72,44.73,36000.0,38.0612,38.0697,38.0187,38.0272,36000.0
2014-11-06 14:35:00,44.72,44.73,44.7,44.73,17800.0,38.0187,38.0272,38.0017,38.0272,17800.0
2014-11-06 14:40:00,44.72,44.74,44.71,44.74,46000.0,38.0187,38.0357,38.0102,38.0357,46000.0
2014-11-06 14:45:00,44.74,44.77,44.73,44.77,32000.0,38.0357,38.0612,38.0272,38.0612,32000.0
2014-11-06 14:50:00,44.76,44.77,44.74,44.76,18000.0,38.0527,38.0612,38.0357,38.0527,18000.0
2014-11-06 14:55:00,44.76,44.78,44.75,44.78,33200.0,38.0527,38.0697,38.0442,38.0697,33200.0
2014-11-06 15:00:00,44.78,44.79,44.76,44.77,24000.0,38.0697,38.0782,38.0527,38.0612,24000.0
2014-11-06 15:05:00,44.77,44.77,44.73,44.74,26200.0,38.0612,38.0612,38.0272,38.0357,26200.0
2014-11-06 15:10:00,44.74,44.77,44.74,44.77,24200.0,38.0357,38.0612,38.0357,38.0612,24200.0
2014-11-06 15:15:00,44.77,44.77,44.76,44.77,37000.0,38.0612,38.0612,38.0527,38.0612,37000.0
2014-11-06 15:20:00,44.77,44.78,44.75,44.77,60000.0,38.0612,38.0697,38.0442,38.0612,60000.0
2014-11-06 15:25:00,44.77,44.79,44.77,44.79,39600.0,38.0612,38.0782,38.0612,38.0782,39600.0
2014-11-06 15:30:00,44.79,44.82,44.77,44.77,42800.0,38.0782,38.1037,38.0612,38.0612,42800.0
2014-11-06 15:35:00,44.77,44.82,44.77,44.8,50200.0,38.0612,38.1037,38.0612,38.0867,50200.0
2014-11-06 15:40:00,44.8,44.82,44.8,44.82,68200.0,38.0867,38.1037,38.0867,38.1037,68200.0
2014-11-06 15:45:00,44.82,44.85,44.82,44.85,78800.0,38.1037,38.1292,38.1037,38.1292,78800.0
2014-11-06 15:50:00,44.86,44.87,44.83,44.83,150000.0,38.1377,38.1462,38.1122,38.1122,150000.0
2014-11-06 15:55:00,44.83,44.86,44.82,44.86,183800.0,38.1122,38.1377,38.1037,38.1377,183800.0
2014-11-07 09:30:00,44.74,44.82,44.69,44.71,49400.0,38.0357,38.1037,37.9931,38.0102,49400.0
2014-11-07 09:35:00,44.72,44.83,44.67,44.81,103800.0,38.0187,38.1122,37.9761,38.0952,103800.0
2014-11-07 09:40:00,44.74,44.75,44.69,44.75,146600.0,38.0357,38.0442,37.9931,38.0442,146600.0
2014-11-07 09:45:00,44.77,44.84,44.74,44.84,34400.0,38.0612,38.1207,38.0357,38.1207,34400.0
2014-11-07 09:50:00,44.85,44.89,44.83,44.83,18800.0,38.1292,38.1632,38.1122,38.1122,18800.0
2014-11-07 09:55:00,44.81,44.85,44.81,44.82,88400.0,38.0952,38.1292,38.0952,38.1037,88400.0
2014-11-07 10:00:00,44.82,44.86,44.81,44.82,73800.0,38.1037,38.1377,38.0952,38.1037,73800.0
2014-11-07 10:05:00,44.82,44.95,44.82,44.95,228000.0,38.1037,38.2142,38.1037,38.2142,228000.0
2014-11-07 10:10:00,44.94,44.96,44.88,44.88,24000.0,38.2057,38.2227,38.1547,38.1547,24000.0
2014-11-07 10:15:00,44.87,44.93,44.86,44.91,25800.0,38.1462,38.1972,38.1377,38.1802,25800.0
2014-11-07 10:20:00,44.9,44.91,44.87,44.91,118200.0,38.1717,38.1802,38.1462,38.1802,118200.0
2014-11-07 10:25:00,44.9,44.92,44.88,44.9,17200.0,38.1717,38.1887,38.1547,38.1717,17200.0
2014-11-07 10:30:00,44.88,44.92,44.85,44.87,132400.0,38.1547,38.1887,38.1292,38.1462,132400.0
2014-11-07 10:35:00,44.87,44.92,44.86,44.92,80000.0,38.1462,38.1887,38.1377,38.1887,80000.0
2014-11-07 10:40:00,44.92,44.94,44.91,44.94,7200.0,38.1887,38.2057,38.1802,38.2057,7200.0
2014-11-07 10:45:00,44.94,44.97,44.94,44.95,33000.0,38.2057,38.2312,38.2057,38.2142,33000.0
2014-11-07 10:50:00,44.94,44.98,44.94,44.98,68600.0,38.2057,38.2397,38.2057,38.2397,68600.0
2014-11-07 10:55:00,44.98,45.02,44.98,45.01,122600.0,38.2397,38.2737,38.2397,38.2652,122600.0
2014-11-07 11:00:00,45.0,45.02,44.98,45.01,376200.0,38.2567,38.2737,38.2397,38.2652,376200.0
2014-11-07 11:05:00,45.01,45.02,44.99,44.99,248600.0,38.2652,38.2737,38.2482,38.2482,248600.0
2014-11-07 11:10:00,44.99,45.01,44.99,44.99,44400.0,38.2482,38.2652,38.2482,38.2482,44400.0
2014-11-07 11:15:00,44.99,45.04,44.99,45.04,58000.0,38.2482,38.2907,38.2482,38.2907,58000.0
2014-11-07 11:20:00,45.05,45.07,45.04,45.07,80600.0,38.2992,38.3162,38.2907,38.3162,80600.0
2014-11-07 11:25:00,45.06,45.1,45.05,45.1,45000.0,38.3077,38.3417,38.2992,38.3417,45000.0
2014-11-07 11:30:00,45.1,45.1,45.07,45.08,24600.0,38.3417,38.3417,38.3162,38.3247,24600.0
2014-11-07 11:35:00,45.08,45.08,45.04,45.06,27800.0,38.3247,38.3247,38.2907,38.3077,27800.0
2014-11-07 11:40:00,45.06,45.07,45.03,45.03,25800.0,38.3077,38.3162,38.2822,38.2822,25800.0
2014-11-07 11:45:00,45.02,45.04,45.01,45.04,57200.0,38.2737,38.2907,38.2652,38.2907,57200.0
2014-11-07 11:50:00,45.02,45.05,45.02,45.05,20200.0,38.2737,38.2992,38.2737,38.2992,20200.0
2014-11-07 11:55:00,45.05,45.07,45.04,45.04,36600.0,38.2992,38.3162,38.2907,38.2907,36600.0
2014-11-07 12:00:00,45.05,45.06,45.02,45.04,28600.0,38.2992,38.3077,38.2737,38.2907,28600.0
2014-11-07 12:05:00,45.04,45.05,45.02,45.02,48800.0,38.2907,38.2992,38.2737,38.2737,48800.0
2014-11-07 12:10:00,45.02,45.04,45.02,45.02,27400.0,38.2737,38.2907,38.2737,38.2737,27400.0
2014-11-07 12:15:00,45.02,45.06,45.02,45.06,122200.0,38.2737,38.3077,38.2737,38.3077,122200.0
2014-11-07 12:20:00,45.07,45.1,45.07,45.09,84000.0,38.3162,38.3417,38.3162,38.3332,84000.0
2014-11-07 12:25:00,45.09,45.09,45.07,45.08,18000.0,38.3332,38.3332,38.3162,38.3247,18000.0
2014-11-07 12:30:00,45.08,45.08,45.06,45.08,16000.0,38.3247,38.3247,38.3077,38.3247,16000.0
2014-11-07 12:35:00,45.08,45.08,45.06,45.06,11000.0,38.3247,38.3247,38.3077,38.3077,11000.0
2014-11-07 12:40:00,45.05,45.05,45.02,45.03,12000.0,38.2992,38.2992,38.2737,38.2822,12000.0
2014-11-07 12:45:00,45.02,45.02,45.01,45.02,19200.0,38.2737,38.2737,38.2652,38.2737,19200.0
2014-11-07 12:50:00,45.02,45.02,45.01,45.02,31200.0,38.2737,38.2737,38.2652,38.2737,31200.0
2014-11-07 12:55:00,45.02,45.05,45.02,45.03,56200.0,38.2737,38.2992,38.2737,38.2822,56200.0
2014-11-07 13:00:00,45.03,45.04,45.02,45.03,20200.0,38.2822,38.2907,38.2737,38.2822,20200.0
2014-11-07 13:05:00,45.03,45.05,45.01,45.02,62000.0,38.2822,38.2992,38.2652,38.2737,62000.0
2014-11-07 13:10:00,45.02,45.02,45.01,45.02,32800.0,38.2737,38.2737,38.2652,38.2737,32800.0
2014-11-07 13:15:00,45.02,45.02,44.99,45.01,28200.0,38.2737,38.2737,38.2482,38.2652,28200.0
2014-11-07 13:20:00,45.01,45.02,45.0,45.01,22000.0,38.2652,38.2737,38.2567,38.2652,22000.0
2014-11-07 13:25:00,45.01,45.02,45.0,45.01,14600.0,38.2652,38.2737,38.2567,38.2652,14600.0
2014-11-07 13:30:00,45.01,45.06,45.01,45.05,41000.0,38.2652,38.3077,38.2652,38.2992,41000.0
2014-11-07 13:35:00,45.04,45.04,45.01,45.01,27600.0,38.2907,38.2907,38.2652,38.2652,27600.0
2014-11-07 13:40:00,45.02,45.04,45.01,45.04,77400.0,38.2737,38.2907,38.2652,38.2907,77400.0
2014-11-07 13:45:00,45.04,45.06,45.03,45.06,34600.0,38.2907,38.3077,38.2822,38.3077,34600.0
2014-11-07 13:50:00,45.05,45.07,45.04,45.05,55400.0,38.2992,38.3162,38.2907,38.2992,55400.0
2014-11-07 13:55:00,45.05,45.05,45.03,45.04,101600.0,38.2992,38.2992,38.2822,38.2907,101600.0
2014-11-07 14:00:00,45.04,45.06,45.04,45.05,47000.0,38.2907,38.3077,38.2907,38.2992,47000.0
2014-11-07 14:05:00,45.05,45.06,45.03,45.03,52000.0,38.2992,38.3077,38.2822,38.2822,52000.0
2014-11-07 14:10:00,45.03,45.04,45.02,45.03,18800.0,38.2822,38.2907,38.2737,38.2822,18800.0
2014-11-07 14:15:00,45.03,45.07,45.02,45.06,34800.0,38.2822,38.3162,38.2737,38.3077,34800.0
2014-11-07 14:20:00,45.06,45.07,45.02,45.02,19200.0,38.3077,38.3162,38.2737,38.2737,19200.0
2014-11-07 14:25:00,45.02,45.02,44.97,44.98,32000.0,38.2737,38.2737,38.2312,38.2397,32000.0
2014-11-07 14:30:00,44.97,44.99,44.97,44.98,35000.0,38.2312,38.2482,38.2312,38.2397,35000.0
2014-11-07 14:35:00,44.98,44.99,44.97,44.99,25600.0,38.2397,38.2482,38.2312,38.2482,25600.0
2014-11-07 14:40:00,44.99,45.02,44.99,45.02,22600.0,38.2482,38.2737,38.2482,38.2737,22600.0
2014-11-07 14:45:00,45.02,45.02,44.99,45.02,51000.0,38.2737,38.2737,38.2482,38.2737,51000.0
2014-11-07 14:50:00,45.02,45.02,44.99,44.99,48200.0,38.2737,38.2737,38.2482,38.2482,48200.0
2014-11-07 14:55:00,44.99,44.99,44.95,44.97,19800.0,38.2482,38.2482,38.2142,38.2312,19800.0
2014-11-07 15:00:00,44.97,45.04,44.97,45.04,137600.0,38.2312,38.2907,38.2312,38.2907,137600.0
2014-11-07 15:05:00,45.04,45.05,45.02,45.02,47600.0,38.2907,38.2992,38.2737,38.2737,47600.0
2014-11-07 15:10:00,45.02,45.02,44.99,44.99,40800.0,38.2737,38.2737,38.2482,38.2482,40800.0
2014-11-07 15:15:00,44.99,44.99,44.93,44.95,51000.0,38.2482,38.2482,38.1972,38.2142,51000.0
2014-11-07 15:20:00,44.95,44.96,44.94,44.94,66200.0,38.2142,38.2227,38.2057,38.2057,66200.0
2014-11-07 15:25:00,44.94,44.95,44.91,44.92,33600.0,38.2057,38.2142,38.1802,38.1887,33600.0
2014-11-07 15:30:00,44.92,44.95,44.91,44.95,71600.0,38.1887,38.2142,38.1802,38.2142,71600.0
2014-11-07 15:35:00,44.95,44.95,44.93,44.93,77000.0,38.2142,38.2142,38.1972,38.1972,77000.0
2014-11-07 15:40:00,44.94,44.96,44.93,44.96,89600.0,38.2057,38.2227,38.1972,38.2227,89600.0
2014-11-07 15:45:00,44.96,44.98,44.96,44.97,115000.0,38.2227,38.2397,38.2227,38.2312,115000.0
2014-11-07 15:50:00,44.97,45.0,44.97,45.0,177600.0,38.2312,38.2567,38.2312,38.2567,177600.0
2014-11-07 15:55:00,45.0,45.03,44.99,45.02,234800.0,38.2567,38.2822,38.2482,38.2737,234800.0
2014-11-10 09:30:00,44.96,45.02,44.96,44.98,8600.0,38.2227,38.2737,38.2227,38.2397,8600.0
2014-11-10 09:35:00,44.98,45.02,44.98,44.98,5000.0,38.2397,38.2737,38.2397,38.2397,5000.0
2014-11-10 09:40:00,44.97,44.97,44.91,44.91,16400.0,38.2312,38.2312,38.1802,38.1802,16400.0
2014-11-10 09:45:00,44.92,44.98,44.92,44.95,46600.0,38.1887,38.2397,38.1887,38.2142,46600.0
2014-11-10 09:50:00,44.95,44.95,44.91,44.94,13600.0,38.2142,38.2142,38.1802,38.2057,13600.0
2014-11-10 09:55:00,44.94,45.0,44.94,44.99,24400.0,38.2057,38.2567,38.2057,38.2482,24400.0
2014-11-10 10:00:00,44.99,45.07,44.99,45.02,93400.0,38.2482,38.3162,38.2482,38.2737,93400.0
2014-11-10 10:05:00,45.04,45.06,45.02,45.06,16800.0,38.2907,38.3077,38.2737,38.3077,16800.0
2014-11-10 10:10:00,45.05,45.06,45.02,45.03,13200.0,38.2992,38.3077,38.2737,38.2822,13200.0
2014-11-10 10:15:00,45.02,45.04,44.99,44.99,20000.0,38.2737,38.2907,38.2482,38.2482,20000.0
2014-11-10 10:20:00,44.99,44.99,44.92,44.92,22600.0,38.2482,38.2482,38.1887,38.1887,22600.0
2014-11-10 10:25:00,44.93,44.93,44.88,44.9,27000.0,38.1972,38.1972,38.1547,38.1717,27000.0
2014-11-10 10:30:00,44.9,44.9,44.88,44.9,92600.0,38.1717,38.1717,38.1547,38.1717,92600.0
2014-11-10 10:35:00,44.9,44.91,44.83,44.84,44800.0,38.1717,38.1802,38.1122,38.1207,44800.0
2014-11-10 10:40:00,44.85,44.91,44.85,44.91,16200.0,38.1292,38.1802,38.1292,38.1802,16200.0
2014-11-10 10:45:00,44.92,44.94,44.9,44.94,4800.0,38.1887,38.2057,38.1717,38.2057,4800.0
2014-11-10 10:50:00,44.95,44.98,44.94,44.98,11800.0,38.2142,38.2397,38.2057,38.2397,11800.0
2014-11-10 10:55:00,44.98,45.01,44.97,44.97,27200.0,38.2397,38.2652,38.2312,38.2312,27200.0
2014-11-10 11:00:00,44.97,44.98,44.94,44.95,19800.0,38.2312,38.2397,38.2057,38.2142,19800.0
2014-11-10 11:05:00,44.93,44.96,44.93,44.95,25200.0,38.1972,38.2227,38.1972,38.2142,25200.0
2014-11-10 11:10:00,44.95,44.95,44.89,44.89,11400.0,38.2142,38.2142,38.1632,38.1632,11400.0
2014-11-10 11:15:00,44.9,44.91,44.88,44.88,18000.0,38.1717,38.1802,38.1547,38.1547,18000.0
2014-11-10 11:20:00,44.88,44.9,44.87,44.88,6800.0,38.1547,38.1717,38.1462,38.1547,6800.0
2014-11-10 11:25:00,44.87,44.91,44.87,44.9,13000.0,38.1462,38.1802,38.1462,38.1717,13000.0
2014-11-10 11:30:00,44.9,44.93,44.9,44.92,16400.0,38.1717,38.1972,38.1717,38.1887,16400.0
2014-11-10 11:35:00,44.91,44.91,44.85,44.9,18000.0,38.1802,38.1802,38.1292,38.1717,18000.0
2014-11-10 11:40:00,44.9,44.91,44.88,44.88,2400.0,38.1717,38.1802,38.1547,38.1547,2400.0
2014-11-10 11:45:00,44.88,44.88,44.85,44.87,20800.0,38.1547,38.1547,38.1292,38.1462,20800.0
2014-11-10 11:50:00,44.87,44.88,44.86,44.88,6200.0,38.1462,38.1547,38.1377,38.1547,6200.0
2014-11-10 11:55:00,44.88,44.88,44.84,44.85,4200.0,38.1547,38.1547,38.1207,38.1292,4200.0
2014-11-10 12:00:00,44.85,44.85,44.83,44.84,13000.0,38.1292,38.1292,38.1122,38.1207,13000.0
2014-11-10 12:05:00,44.85,44.85,44.8,44.8,7400.0,38.1292,38.1292,38.0867,38.0867,7400.0
2014-11-10 12:10:00,44.8,44.8,44.77,44.77,6000.0,38.0867,38.0867,38.0612,38.0612,6000.0
2014-11-10 12:15:00,44.77,44.79,44.77,44.79,13200.0,38.0612,38.0782,38.0612,38.0782,13200.0
2014-11-10 12:20:00,44.79,44.82,44.79,44.8,10800.0,38.0782,38.1037,38.0782,38.0867,10800.0
2014-11-10 12:25:00,44.79,44.79,44.74,44.74,12600.0,38.0782,38.0782,38.0357,38.0357,12600.0
2014-11-10 12:30:00,44.74,44.76,44.74,44.75,7600.0,38.0357,38.0527,38.0357,38.0442,7600.0
2014-11-10 12:35:00,44.76,44.77,44.74,44.75,14400.0,38.0527,38.0612,38.0357,38.0442,14400.0
2014-11-10 12:40:00,44.77,44.8,44.76,44.76,11000.0,38.0612,38.0867,38.0527,38.0527,11000.0
2014-11-10 12:45:00,44.77,44.78,44.76,44.77,9200.0,38.0612,38.0697,38.0527,38.0612,9200.0
2014-11-10 12:50:00,44.78,44.8,44.77,44.79,4800.0,38.0697,38.0867,38.0612,38.0782,4800.0
2014-11-10 12:55:00,44.8,44.81,44.8,44.81,2000.0,38.0867,38.0952,38.0867,38.0952,2000.0
2014-11-10 13:00:00,44.81,44.81,44.79,44.81,6200.0,38.0952,38.0952,38.0782,38.0952,6200.0
2014-11-10 13:05:00,44.8,44.85,44.8,44.85,3200.0,38.0867,38.1292,38.0867,38.1292,3200.0
2014-11-10 13:10:00,44.86,44.87,44.84,44.84,4400.0,38.1377,38.1462,38.1207,38.1207,4400.0
2014-11-10 13:15:00,44.83,44.86,44.83,44.85,7200.0,38.1122,38.1377,38.1122,38.1292,7200.0
2014-11-10 13:20:00,44.85,44.88,44.85,44.85,2400.0,38.1292,38.1547,38.1292,38.1292,2400.0
2014-11-10 13:25:00,44.85,44.85,44.84,44.84,5800.0,38.1292,38.1292,38.1207,38.1207,5800.0
2014-11-10 13:30:00,44.84,44.86,44.83,44.84,15200.0,38.1207,38.1377,38.1122,38.1207,15200.0
2014-11-10 13:35:00,44.84,44.85,44.84,44.85,6400.0,38.1207,38.1292,38.1207,38.1292,6400.0
2014-11-10 13:40:00,44.85,44.85,44.83,44.85,5800.0,38.1292,38.1292,38.1122,38.1292,5800.0
2014-11-10 13:45:00,44.84,44.85,44.82,44.82,5600.0,38.1207,38.1292,38.1037,38.1037,5600.0
2014-11-10 13:50:00,44.82,44.82,44.81,44.81,5000.0,38.1037,38.1037,38.0952,38.0952,5000.0
2014-11-10 13:55:00,44.81,44.82,44.79,44.81,90800.0,38.0952,38.1037,38.0782,38.0952,90800.0
2014-11-10 14:00:00,44.81,44.82,44.8,44.82,5000.0,38.0952,38.1037,38.0867,38.1037,5000.0
2014-11-10 14:05:00,44.82,44.86,44.82,44.86,119200.0,38.1037,38.1377,38.1037,38.1377,119200.0
2014-11-10 14:10:00,44.86,44.86,44.85,44.85,21200.0,38.1377,38.1377,38.1292,38.1292,21200.0
2014-11-10 14:15:00,44.85,44.85,44.82,44.83,9400.0,38.1292,38.1292,38.1037,38.1122,9400.0
2014-11-10 14:20:00,44.83,44.85,44.82,44.85,6400.0,38.1122,38.1292,38.1037,38.1292,6400.0
2014-11-10 14:25:00,44.85,44.85,44.85,44.85,5200.0,38.1292,38.1292,38.1292,38.1292,5200.0
2014-11-10 14:30:00,44.85,44.85,44.82,44.82,7800.0,38.1292,38.1292,38.1037,38.1037,7800.0
2014-11-10 14:35:00,44.82,44.83,44.8,44.8,9800.0,38.1037,38.1122,38.0867,38.0867,9800.0
2014-11-10 14:40:00,44.8,44.81,44.8,44.8,10200.0,38.0867,38.0952,38.0867,38.0867,10200.0
2014-11-10 14:45:00,44.8,44.8,44.79,44.8,11200.0,38.0867,38.0867,38.0782,38.0867,11200.0
2014-11-10 14:50:00,44.8,44.85,44.79,44.83,20800.0,38.0867,38.1292,38.0782,38.1122,20800.0
2014-11-10 14:55:00,44.82,44.83,44.8,44.81,13400.0,38.1037,38.1122,38.0867,38.0952,13400.0
2014-11-10 15:00:00,44.81,44.82,44.8,44.82,15600.0,38.0952,38.1037,38.0867,38.1037,15600.0
2014-11-10 15:05:00,44.82,44.84,44.82,44.83,3800.0,38.1037,38.1207,38.1037,38.1122,3800.0
2014-11-10 15:10:00,44.82,44.84,44.82,44.82,5000.0,38.1037,38.1207,38.1037,38.1037,5000.0
2014-11-10 15:15:00,44.82,44.82,44.78,44.78,14000.0,38.1037,38.1037,38.0697,38.0697,14000.0
2014-11-10 15:20:00,44.78,44.84,44.78,44.84,21200.0,38.0697,38.1207,38.0697,38.1207,21200.0
2014-11-10 15:25:00,44.84,44.84,44.82,44.82,6200.0,38.1207,38.1207,38.1037,38.1037,6200.0
2014-11-10 15:30:00,44.82,44.82,44.77,44.79,29400.0,38.1037,38.1037,38.0612,38.0782,29400.0
2014-11-10 15:35:00,44.79,44.82,44.79,44.82,19800.0,38.0782,38.1037,38.0782,38.1037,19800.0
2014-11-10 15:40:00,44.82,44.82,44.8,44.82,45600.0,38.1037,38.1037,38.0867,38.1037,45600.0
2014-11-10 15:45:00,44.82,44.84,44.82,44.84,29400.0,38.1037,38.1207,38.1037,38.1207,29400.0
2014-11-10 15:50:00,44.85,44.85,44.84,44.84,56200.0,38.1292,38.1292,38.1207,38.1207,56200.0
2014-11-10 15:55:00,44.84,44.88,44.84,44.88,148400.0,38.1207,38.1547,38.1207,38.1547,148400.0
2014-11-11 09:30:00,44.98,44.98,44.79,44.79,12800.0,38.2397,38.2397,38.0782,38.0782,12800.0
2014-11-11 09:35:00,44.8,44.8,44.77,44.8,30000.0,38.0867,38.0867,38.0612,38.0867,30000.0
2014-11-11 09:40:00,44.79,44.83,44.77,44.8,45200.0,38.0782,38.1122,38.0612,38.0867,45200.0
2014-11-11 09:45:00,44.8,44.85,44.79,44.83,14600.0,38.0867,38.1292,38.0782,38.1122,14600.0
2014-11-11 09:50:00,44.83,44.88,44.83,44.86,9000.0,38.1122,38.1547,38.1122,38.1377,9000.0
2014-11-11 09:55:00,44.85,44.89,44.84,44.86,16400.0,38.1292,38.1632,38.1207,38.1377,16400.0
2014-11-11 10:00:00,44.86,44.92,44.86,44.88,8000.0,38.1377,38.1887,38.1377,38.1547,8000.0
2014-11-11 10:05:00,44.9,44.94,44.88,44.91,13600.0,38.1717,38.2057,38.1547,38.1802,13600.0
2014-11-11 10:10:00,44.91,44.92,44.91,44.91,9400.0,38.1802,38.1887,38.1802,38.1802,9400.0
2014-11-11 10:15:00,44.9,44.9,44.86,44.86,5000.0,38.1717,38.1717,38.1377,38.1377,5000.0
2014-11-11 10:20:00,44.87,44.88,44.87,44.88,122800.0,38.1462,38.1547,38.1462,38.1547,122800.0
2014-11-11 10:25:00,44.88,44.92,44.88,44.92,92800.0,38.1547,38.1887,38.1547,38.1887,92800.0
2014-11-11 10:30:00,44.92,44.92,44.9,44.91,86800.0,38.1887,38.1887,38.1717,38.1802,86800.0
2014-11-11 10:35:00,44.9,44.91,44.88,44.89,5600.0,38.1717,38.1802,38.1547,38.1632,5600.0
2014-11-11 10:40:00,44.88,44.9,44.88,44.89,6600.0,38.1547,38.1717,38.1547,38.1632,6600.0
2014-11-11 10:45:00,44.91,44.92,44.87,44.88,9800.0,38.1802,38.1887,38.1462,38.1547,9800.0
2014-11-11 10:50:00,44.9,44.91,44.88,44.9,6400.0,38.1717,38.1802,38.1547,38.1717,6400.0
2014-11-11 10:55:00,44.91,44.93,44.9,44.9,4400.0,38.1802,38.1972,38.1717,38.1717,4400.0
2014-11-11 11:00:00,44.9,44.91,44.87,44.88,7000.0,38.1717,38.1802,38.1462,38.1547,7000.0
2014-11-11 11:05:00,44.87,44.88,44.87,44.88,6000.0,38.1462,38.1547,38.1462,38.1547,6000.0
2014-11-11 11:10:00,44.88,44.92,44.88,44.9,18600.0,38.1547,38.1887,38.1547,38.1717,18600.0
2014-11-11 11:15:00,44.91,44.91,44.88,44.88,3000.0,38.1802,38.1802,38.1547,38.1547,3000.0
2014-11-11 11:20:00,44.89,44.9,44.87,44.88,11000.0,38.1632,38.1717,38.1462,38.1547,11000.0
2014-11-11 11:25:00,44.88,44.9,44.87,44.87,12400.0,38.1547,38.1717,38.1462,38.1462,12400.0
2014-11-11 11:30:00,44.87,44.87,44.85,44.85,15200.0,38.1462,38.1462,38.1292,38.1292,15200.0
2014-11-11 11:35:00,44.85,44.86,44.85,44.85,43200.0,38.1292,38.1377,38.1292,38.1292,43200.0
2014-11-11 11:40:00,44.85,44.88,44.84,44.86,21600.0,38.1292,38.1547,38.1207,38.1377,21600.0
2014-11-11 11:45:00,44.85,44.86,44.84,44.85,12600.0,38.1292,38.1377,38.1207,38.1292,12600.0
2014-11-11 11:50:00,44.85,44.85,44.84,44.84,27000.0,38.1292,38.1292,38.1207,38.1207,27000.0
2014-11-11 11:55:00,44.85,44.85,44.84,44.85,8600.0,38.1292,38.1292,38.1207,38.1292,8600.0
2014-11-11 12:00:00,44.85,44.85,44.83,44.85,17000.0,38.1292,38.1292,38.1122,38.1292,17000.0
2014-11-11 12:05:00,44.84,44.85,44.82,44.83,11800.0,38.1207,38.1292,38.1037,38.1122,11800.0
2014-11-11 12:10:00,44.83,44.85,44.83,44.84,21800.0,38.1122,38.1292,38.1122,38.1207,21800.0
2014-11-11 12:15:00,44.84,44.86,44.84,44.85,22400.0,38.1207,38.1377,38.1207,38.1292,22400.0
2014-11-11 12:20:00,44.86,44.87,44.85,44.87,18600.0,38.1377,38.1462,38.1292,38.1462,18600.0
2014-11-11 12:25:00,44.86,44.86,44.85,44.86,10800.0,38.1377,38.1377,38.1292,38.1377,10800.0
2014-11-11 12:30:00,44.87,44.88,44.87,44.88,10800.0,38.1462,38.1547,38.1462,38.1547,10800.0
2014-11-11 12:35:00,44.88,44.89,44.88,44.88,11000.0,38.1547,38.1632,38.1547,38.1547,11000.0
2014-11-11 12:40:00,44.88,44.9,44.88,44.88,10400.0,38.1547,38.1717,38.1547,38.1547,10400.0
2014-11-11 12:45:00,44.88,44.88,44.86,44.87,7800.0,38.1547,38.1547,38.1377,38.1462,7800.0
2014-11-11 12:50:00,44.86,44.89,44.86,44.88,17600.0,38.1377,38.1632,38.1377,38.1547,17600.0
2014-11-11 12:55:00,44.88,44.88,44.85,44.85,7200.0,38.1547,38.1547,38.1292,38.1292,7200.0
2014-11-11 13:00:00,44.85,44.85,44.82,44.83,20000.0,38.1292,38.1292,38.1037,38.1122,20000.0
2014-11-11 13:05:00,44.84,44.85,44.83,44.83,43200.0,38.1207,38.1292,38.1122,38.1122,43200.0
2014-11-11 13:10:00,44.83,44.83,44.78,44.78,47800.0,38.1122,38.1122,38.0697,38.0697,47800.0
2014-11-11 13:15:00,44.77,44.77,44.76,44.77,23800.0,38.0612,38.0612,38.0527,38.0612,23800.0
2014-11-11 13:20:00,44.77,44.8,44.76,44.8,11000.0,38.0612,38.0867,38.0527,38.0867,11000.0
2014-11-11 13:25:00,44.8,44.81,44.8,44.81,14200.0,38.0867,38.0952,38.0867,38.0952,14200.0
2014-11-11 13:30:00,44.81,44.83,44.8,44.83,27000.0,38.0952,38.1122,38.0867,38.1122,27000.0
2014-11-11 13:35:00,44.84,44.85,44.84,44.85,10800.0,38.1207,38.1292,38.1207,38.1292,10800.0
2014-11-11 13:40:00,44.85,44.87,44.85,44.86,48000.0,38.1292,38.1462,38.1292,38.1377,48000.0
2014-11-11 13:45:00,44.85,44.85,44.82,44.83,16200.0,38.1292,38.1292,38.1037,38.1122,16200.0
2014-11-11 13:50:00,44.83,44.86,44.83,44.86,92800.0,38.1122,38.1377,38.1122,38.1377,92800.0
2014-11-11 13:55:00,44.85,44.88,44.85,44.87,77000.0,38.1292,38.1547,38.1292,38.1462,77000.0
2014-11-11 14:00:00,44.87,44.88,44.86,44.88,72600.0,38.1462,38.1547,38.1377,38.1547,72600.0
2014-11-11 14:05:00,44.88,44.9,44.88,44.89,25400.0,38.1547,38.1717,38.1547,38.1632,25400.0
2014-11-11 14:10:00,44.89,44.89,44.87,44.88,37400.0,38.1632,38.1632,38.1462,38.1547,37400.0
2014-11-11 14:15:00,44.88,44.88,44.87,44.87,22000.0,38.1547,38.1547,38.1462,38.1462,22000.0
2014-11-11 14:20:00,44.87,44.88,44.86,44.86,30600.0,38.1462,38.1547,38.1377,38.1377,30600.0
2014-11-11 14:25:00,44.87,44.87,44.85,44.87,54800.0,38.1462,38.1462,38.1292,38.1462,54800.0
2014-11-11 14:30:00,44.87,44.87,44.85,44.85,33800.0,38.1462,38.1462,38.1292,38.1292,33800.0
2014-11-11 14:35:00,44.85,44.85,44.84,44.85,36800.0,38.1292,38.1292,38.1207,38.1292,36800.0
2014-11-11 14:40:00,44.85,44.86,44.84,44.85,33200.0,38.1292,38.1377,38.1207,38.1292,33200.0
2014-11-11 14:45:00,44.84,44.88,44.84,44.87,17600.0,38.1207,38.1547,38.1207,38.1462,17600.0
2014-11-11 14:50:00,44.86,44.87,44.85,44.85,11800.0,38.1377,38.1462,38.1292,38.1292,11800.0
2014-11-11 14:55:00,44.85,44.87,44.85,44.87,10000.0,38.1292,38.1462,38.1292,38.1462,10000.0
2014-11-11 15:00:00,44.87,44.88,44.86,44.87,13400.0,38.1462,38.1547,38.1377,38.1462,13400.0
2014-11-11 15:05:00,44.87,44.87,44.85,44.85,16800.0,38.1462,38.1462,38.1292,38.1292,16800.0
2014-11-11 15:10:00,44.85,44.86,44.83,44.86,21600.0,38.1292,38.1377,38.1122,38.1377,21600.0
2014-11-11 15:15:00,44.86,44.88,44.86,44.88,20000.0,38.1377,38.1547,38.1377,38.1547,20000.0
2014-11-11 15:20:00,44.88,44.88,44.85,44.85,26200.0,38.1547,38.1547,38.1292,38.1292,26200.0
2014-11-11 15:25:00,44.86,44.87,44.84,44.85,106600.0,38.1377,38.1462,38.1207,38.1292,106600.0
2014-11-11 15:30:00,44.85,44.87,44.85,44.85,33800.0,38.1292,38.1462,38.1292,38.1292,33800.0
2014-11-11 15:35:00,44.85,44.88,44.85,44.87,24000.0,38.1292,38.1547,38.1292,38.1462,24000.0
2014-11-11 15:40:00,44.88,44.91,44.88,44.91,30600.0,38.1547,38.1802,38.1547,38.1802,30600.0
2014-11-11 15:45:00,44.91,44.93,44.9,44.91,69000.0,38.1802,38.1972,38.1717,38.1802,69000.0
2014-11-11 15:50:00,44.91,44.92,44.9,44.9,47800.0,38.1802,38.1887,38.1717,38.1717,47800.0
2014-11-11 15:55:00,44.9,44.92,44.88,44.92,166400.0,38.1717,38.1887,38.1547,38.1887,166400.0
2014-11-12 09:30:00,44.99,45.02,44.88,45.0,87000.0,38.2482,38.2737,38.1547,38.2567,87000.0
2014-11-12 09:35:00,44.99,45.13,44.99,45.13,308600.0,38.2482,38.3672,38.2482,38.3672,308600.0
2014-11-12 09:40:00,45.12,45.17,45.08,45.1,127400.0,38.3587,38.4012,38.3247,38.3417,127400.0
2014-11-12 09:45:00,45.1,45.22,45.1,45.22,56000.0,38.3417,38.4437,38.3417,38.4437,56000.0
2014-11-12 09:50:00,45.21,45.21,45.15,45.15,6400.0,38.4352,38.4352,38.3842,38.3842,6400.0
2014-11-12 09:55:00,45.15,45.15,45.1,45.13,54800.0,38.3842,38.3842,38.3417,38.3672,54800.0
2014-11-12 10:00:00,45.12,45.18,45.12,45.16,26400.0,38.3587,38.4097,38.3587,38.3927,26400.0
2014-11-12 10:05:00,45.16,45.19,45.16,45.19,14600.0,38.3927,38.4182,38.3927,38.4182,14600.0
2014-11-12 10:10:00,45.19,45.22,45.19,45.19,9200.0,38.4182,38.4437,38.4182,38.4182,9200.0
2014-11-12 10:15:00,45.17,45.2,45.17,45.2,11800.0,38.4012,38.4267,38.4012,38.4267,11800.0
2014-11-12 10:20:00,45.19,45.26,45.19,45.25,149600.0,38.4182,38.4777,38.4182,38.4692,149600.0
2014-11-12 10:25:00,45.26,45.27,45.18,45.18,3800.0,38.4777,38.4862,38.4097,38.4097,3800.0
2014-11-12 10:30:00,45.18,45.2,45.16,45.17,96600.0,38.4097,38.4267,38.3927,38.4012,96600.0
2014-11-12 10:35:00,45.18,45.21,45.17,45.2,140600.0,38.4097,38.4352,38.4012,38.4267,140600.0
2014-11-12 10:40:00,45.2,45.21,45.15,45.16,37200.0,38.4267,38.4352,38.3842,38.3927,37200.0
2014-11-12 10:45:00,45.15,45.17,45.13,45.16,14600.0,38.3842,38.4012,38.3672,38.3927,14600.0
2014-11-12 10:50:00,45.15,45.17,45.13,45.13,10600.0,38.3842,38.4012,38.3672,38.3672,10600.0
2014-11-12 10:55:00,45.13,45.15,45.1,45.12,27400.0,38.3672,38.3842,38.3417,38.3587,27400.0
2014-11-12 11:00:00,45.13,45.14,45.11,45.13,10400.0,38.3672,38.3757,38.3502,38.3672,10400.0
2014-11-12 11:05:00,45.14,45.2,45.14,45.19,58800.0,38.3757,38.4267,38.3757,38.4182,58800.0
2014-11-12 11:10:00,45.18,45.23,45.18,45.21,14000.0,38.4097,38.4522,38.4097,38.4352,14000.0
2014-11-12 11:15:00,45.22,45.25,45.2,45.25,110400.0,38.4437,38.4692,38.4267,38.4692,110400.0
2014-11-12 11:20:00,45.25,45.35,45.25,45.35,121800.0,38.4692,38.5542,38.4692,38.5542,121800.0
2014-11-12 11:25:00,45.35,45.35,45.32,45.33,56400.0,38.5542,38.5542,38.5287,38.5372,56400.0
2014-11-12 11:30:00,45.33,45.35,45.32,45.33,22000.0,38.5372,38.5542,38.5287,38.5372,22000.0
2014-11-12 11:35:00,45.33,45.4,45.33,45.38,48800.0,38.5372,38.5968,38.5372,38.5798,48800.0
2014-11-12 11:40:00,45.38,45.39,45.38,45.38,25400.0,38.5798,38.5883,38.5798,38.5798,25400.0
2014-11-12 11:45:00,45.39,45.42,45.36,45.37,19400.0,38.5883,38.6138,38.5627,38.5712,19400.0
2014-11-12 11:50:00,45.37,45.38,45.35,45.35,7800.0,38.5712,38.5798,38.5542,38.5542,7800.0
2014-11-12 11:55:00,45.35,45.38,45.35,45.37,31000.0,38.5542,38.5798,38.5542,38.5712,31000.0
2014-11-12 12:00:00,45.36,45.36,45.35,45.35,15800.0,38.5627,38.5627,38.5542,38.5542,15800.0
2014-11-12 12:05:00,45.35,45.37,45.35,45.37,45600.0,38.5542,38.5712,38.5542,38.5712,45600.0
2014-11-12 12:10:00,45.37,45.38,45.35,45.36,22800.0,38.5712,38.5798,38.5542,38.5627,22800.0
2014-11-12 12:15:00,45.37,45.41,45.37,45.4,9400.0,38.5712,38.6053,38.5712,38.5968,9400.0
2014-11-12 12:20:00,45.4,45.42,45.4,45.42,7800.0,38.5968,38.6138,38.5968,38.6138,7800.0
2014-11-12 12:25:00,45.43,45.48,45.43,45.47,70800.0,38.6223,38.6648,38.6223,38.6563,70800.0
2014-11-12 12:30:00,45.46,45.47,45.45,45.46,28000.0,38.6478,38.6563,38.6393,38.6478,28000.0
2014-11-12 12:35:00,45.46,45.47,45.45,45.46,27400.0,38.6478,38.6563,38.6393,38.6478,27400.0
2014-11-12 12:40:00,45.45,45.47,45.45,45.47,17400.0,38.6393,38.6563,38.6393,38.6563,17400.0
2014-11-12 12:45:00,45.48,45.51,45.48,45.51,45600.0,38.6648,38.6903,38.6648,38.6903,45600.0
2014-11-12 12:50:00,45.5,45.54,45.5,45.52,87800.0,38.6818,38.7158,38.6818,38.6988,87800.0
2014-11-12 12:55:00,45.53,45.57,45.53,45.56,33800.0,38.7073,38.7413,38.7073,38.7328,33800.0
2014-11-12 13:00:00,45.56,45.56,45.54,45.55,30400.0,38.7328,38.7328,38.7158,38.7243,30400.0
2014-11-12 13:05:00,45.56,45.63,45.55,45.61,311800.0,38.7328,38.7923,38.7243,38.7753,311800.0
2014-11-12 13:10:00,45.61,45.65,45.6,45.65,111400.0,38.7753,38.8093,38.7668,38.8093,111400.0
2014-11-12 13:15:00,45.65,45.67,45.65,45.66,106200.0,38.8093,38.8263,38.8093,38.8178,106200.0
2014-11-12 13:20:00,45.66,45.74,45.65,45.74,184400.0,38.8178,38.8858,38.8093,38.8858,184400.0
2014-11-12 13:25:00,45.74,45.77,45.73,45.76,112800.0,38.8858,38.9113,38.8773,38.9028,112800.0
2014-11-12 13:30:00,45.77,45.77,45.76,45.76,104000.0,38.9113,38.9113,38.9028,38.9028,104000.0
2014-11-12 13:35:00,45.76,45.76,45.71,45.73,253200.0,38.9028,38.9028,38.8603,38.8773,253200.0
2014-11-12 13:40:00,45.73,45.76,45.73,45.76,78400.0,38.8773,38.9028,38.8773,38.9028,78400.0
2014-11-12 13:45:00,45.75,45.76,45.74,45.75,88200.0,38.8943,38.9028,38.8858,38.8943,88200.0
2014-11-12 13:50:00,45.75,45.76,45.73,45.74,63400.0,38.8943,38.9028,38.8773,38.8858,63400.0
2014-11-12 13:55:00,45.73,45.74,45.71,45.74,76600.0,38.8773,38.8858,38.8603,38.8858,76600.0
2014-11-12 14:00:00,45.73,45.74,45.62,45.65,609000.0,38.8773,38.8858,38.7838,38.8093,609000.0
2014-11-12 14:05:00,45.65,45.68,45.65,45.68,65400.0,38.8093,38.8348,38.8093,38.8348,65400.0
2014-11-12 14:10:00,45.68,45.72,45.68,45.71,53800.0,38.8348,38.8688,38.8348,38.8603,53800.0
2014-11-12 14:15:00,45.71,45.71,45.69,45.7,15800.0,38.8603,38.8603,38.8433,38.8518,15800.0
2014-11-12 14:20:00,45.71,45.72,45.7,45.71,40200.0,38.8603,38.8688,38.8518,38.8603,40200.0
2014-11-12 14:25:00,45.71,45.76,45.71,45.74,94800.0,38.8603,38.9028,38.8603,38.8858,94800.0
2014-11-12 14:30:00,45.74,45.74,45.72,45.73,26200.0,38.8858,38.8858,38.8688,38.8773,26200.0
2014-11-12 14:35:00,45.73,45.73,45.67,45.69,104000.0,38.8773,38.8773,38.8263,38.8433,104000.0
2014-11-12 14:40:00,45.69,45.69,45.66,45.67,38800.0,38.8433,38.8433,38.8178,38.8263,38800.0
2014-11-12 14:45:00,45.66,45.67,45.63,45.64,88400.0,38.8178,38.8263,38.7923,38.8008,88400.0
2014-11-12 14:50:00,45.64,45.65,45.6,45.63,65800.0,38.8008,38.8093,38.7668,38.7923,65800.0
2014-11-12 14:55:00,45.64,45.67,45.64,45.66,72200.0,38.8008,38.8263,38.8008,38.8178,72200.0
2014-11-12 15:00:00,45.66,45.68,45.63,45.67,50800.0,38.8178,38.8348,38.7923,38.8263,50800.0
2014-11-12 15:05:00,45.67,45.71,45.66,45.71,44800.0,38.8263,38.8603,38.8178,38.8603,44800.0
2014-11-12 15:10:00,45.71,45.72,45.7,45.72,34200.0,38.8603,38.8688,38.8518,38.8688,34200.0
2014-11-12 15:15:00,45.72,45.74,45.72,45.74,46400.0,38.8688,38.8858,38.8688,38.8858,46400.0
2014-11-12 15:20:00,45.74,45.74,45.73,45.74,33600.0,38.8858,38.8858,38.8773,38.8858,33600.0
2014-11-12 15:25:00,45.74,45.77,45.73,45.77,55000.0,38.8858,38.9113,38.8773,38.9113,55000.0
2014-11-12 15:30:00,45.77,45.79,45.76,45.78,67200.0,38.9113,38.9283,38.9028,38.9198,67200.0
2014-11-12 15:35:00,45.78,45.8,45.77,45.8,83800.0,38.9198,38.9368,38.9113,38.9368,83800.0
2014-11-12 15:40:00,45.79,45.82,45.78,45.82,94800.0,38.9283,38.9538,38.9198,38.9538,94800.0
2014-11-12 15:45:00,45.82,45.82,45.8,45.82,190000.0,38.9538,38.9538,38.9368,38.9538,190000.0
2014-11-12 15:50:00,45.81,45.82,45.75,45.75,207400.0,38.9453,38.9538,38.8943,38.8943,207400.0
2014-11-12 15:55:00,45.76,45.77,45.73,45.76,607200.0,38.9028,38.9113,38.8773,38.9028,607200.0
2014-11-13 09:30:00,45.81,45.93,45.68,45.85,46200.0,38.9453,39.0473,38.8348,38.9793,46200.0
2014-11-13 09:35:00,45.85,45.96,45.85,45.92,60800.0,38.9793,39.0728,38.9793,39.0388,60800.0
2014-11-13 09:40:00,45.94,45.94,45.85,45.88,56200.0,39.0558,39.0558,38.9793,39.0048,56200.0
2014-11-13 09:45:00,45.9,45.94,45.85,45.91,71800.0,39.0218,39.0558,38.9793,39.0303,71800.0
2014-11-13 09:50:00,45.92,45.93,45.88,45.88,48600.0,39.0388,39.0473,39.0048,39.0048,48600.0
2014-11-13 09:55:00,45.88,45.88,45.79,45.8,52400.0,39.0048,39.0048,38.9283,38.9368,52400.0
2014-11-13 10:00:00,45.8,45.81,45.7,45.71,77200.0,38.9368,38.9453,38.8518,38.8603,77200.0
2014-11-13 10:05:00,45.72,45.75,45.71,45.72,61800.0,38.8688,38.8943,38.8603,38.8688,61800.0
2014-11-13 10:10:00,45.73,45.73,45.69,45.72,158000.0,38.8773,38.8773,38.8433,38.8688,158000.0
2014-11-13 10:15:00,45.72,45.8,45.72,45.78,116400.0,38.8688,38.9368,38.8688,38.9198,116400.0
2014-11-13 10:20:00,45.78,45.81,45.76,45.81,67200.0,38.9198,38.9453,38.9028,38.9453,67200.0
2014-11-13 10:25:00,45.81,45.83,45.8,45.8,33600.0,38.9453,38.9623,38.9368,38.9368,33600.0
2014-11-13 10:30:00,45.8,45.81,45.79,45.79,48800.0,38.9368,38.9453,38.9283,38.9283,48800.0
2014-11-13 10:35:00,45.79,45.81,45.77,45.8,140000.0,38.9283,38.9453,38.9113,38.9368,140000.0
2014-11-13 10:40:00,45.79,45.79,45.74,45.74,25200.0,38.9283,38.9283,38.8858,38.8858,25200.0
2014-11-13 10:45:00,45.73,45.73,45.7,45.72,120000.0,38.8773,38.8773,38.8518,38.8688,120000.0
2014-11-13 10:50:00,45.73,45.76,45.73,45.74,41400.0,38.8773,38.9028,38.8773,38.8858,41400.0
2014-11-13 10:55:00,45.74,45.76,45.7,45.7,31200.0,38.8858,38.9028,38.8518,38.8518,31200.0
2014-11-13 11:00:00,45.71,45.71,45.66,45.67,81600.0,38.8603,38.8603,38.8178,38.8263,81600.0
2014-11-13 11:05:00,45.66,45.67,45.59,45.59,38000.0,38.8178,38.8263,38.7583,38.7583,38000.0
2014-11-13 11:10:00,45.58,45.62,45.57,45.6,67800.0,38.7498,38.7838,38.7413,38.7668,67800.0
2014-11-13 11:15:00,45.61,45.61,45.56,45.59,40000.0,38.7753,38.7753,38.7328,38.7583,40000.0
2014-11-13 11:20:00,45.59,45.59,45.57,45.58,18400.0,38.7583,38.7583,38.7413,38.7498,18400.0
2014-11-13 11:25:00,45.58,45.58,45.53,45.53,98400.0,38.7498,38.7498,38.7073,38.7073,98400.0
2014-11-13 11:30:00,45.52,45.52,45.49,45.49,38800.0,38.6988,38.6988,38.6733,38.6733,38800.0
2014-11-13 11:35:00,45.47,45.49,45.41,45.41,47000.0,38.6563,38.6733,38.6053,38.6053,47000.0
2014-11-13 11:40:00,45.42,45.42,45.37,45.4,21400.0,38.6138,38.6138,38.5712,38.5968,21400.0
2014-11-13 11:45:00,45.41,45.46,45.4,45.45,53600.0,38.6053,38.6478,38.5968,38.6393,53600.0
2014-11-13 11:50:00,45.45,45.53,45.45,45.53,44200.0,38.6393,38.7073,38.6393,38.7073,44200.0
2014-11-13 11:55:00,45.53,45.54,45.52,45.53,10600.0,38.7073,38.7158,38.6988,38.7073,10600.0
2014-11-13 12:00:00,45.54,45.56,45.52,45.55,41400.0,38.7158,38.7328,38.6988,38.7243,41400.0
2014-11-13 12:05:00,45.54,45.62,45.52,45.62,32000.0,38.7158,38.7838,38.6988,38.7838,32000.0
2014-11-13 12:10:00,45.62,45.63,45.6,45.62,42600.0,38.7838,38.7923,38.7668,38.7838,42600.0
2014-11-13 12:15:00,45.61,45.67,45.6,45.67,44800.0,38.7753,38.8263,38.7668,38.8263,44800.0
2014-11-13 12:20:00,45.66,45.69,45.66,45.68,75400.0,38.8178,38.8433,38.8178,38.8348,75400.0
2014-11-13 12:25:00,45.69,45.71,45.68,45.71,27400.0,38.8433,38.8603,38.8348,38.8603,27400.0
2014-11-13 12:30:00,45.73,45.74,45.73,45.74,51800.0,38.8773,38.8858,38.8773,38.8858,51800.0
2014-11-13 12:35:00,45.74,45.74,45.72,45.73,22400.0,38.8858,38.8858,38.8688,38.8773,22400.0
2014-11-13 12:40:00,45.73,45.74,45.68,45.7,57600.0,38.8773,38.8858,38.8348,38.8518,57600.0
2014-11-13 12:45:00,45.7,45.7,45.65,45.65,22800.0,38.8518,38.8518,38.8093,38.8093,22800.0
2014-11-13 12:50:00,45.66,45.67,45.65,45.65,52200.0,38.8178,38.8263,38.8093,38.8093,52200.0
2014-11-13 12:55:00,45.65,45.67,45.65,45.65,26400.0,38.8093,38.8263,38.8093,38.8093,26400.0
2014-11-13 13:00:00,45.65,45.67,45.65,45.66,12600.0,38.8093,38.8263,38.8093,38.8178,12600.0
2014-11-13 13:05:00,45.66,45.66,45.58,45.59,25200.0,38.8178,38.8178,38.7498,38.7583,25200.0
2014-11-13 13:10:00,45.58,45.6,45.57,45.58,23600.0,38.7498,38.7668,38.7413,38.7498,23600.0
2014-11-13 13:15:00,45.6,45.6,45.58,45.58,8600.0,38.7668,38.7668,38.7498,38.7498,8600.0
2014-11-13 13:20:00,45.58,45.58,45.49,45.5,68400.0,38.7498,38.7498,38.6733,38.6818,68400.0
2014-11-13 13:25:00,45.49,45.51,45.47,45.5,38800.0,38.6733,38.6903,38.6563,38.6818,38800.0
2014-11-13 13:30:00,45.49,45.49,45.41,45.41,17200.0,38.6733,38.6733,38.6053,38.6053,17200.0
2014-11-13 13:35:00,45.42,45.45,45.4,45.45,37200.0,38.6138,38.6393,38.5968,38.6393,37200.0
2014-11-13 13:40:00,45.44,45.47,45.44,45.46,27200.0,38.6308,38.6563,38.6308,38.6478,27200.0
2014-11-13 13:45:00,45.47,45.48,45.46,45.47,11400.0,38.6563,38.6648,38.6478,38.6563,11400.0
2014-11-13 13:50:00,45.48,45.54,45.47,45.53,27800.0,38.6648,38.7158,38.6563,38.7073,27800.0
2014-11-13 13:55:00,45.53,45.54,45.51,45.51,10000.0,38.7073,38.7158,38.6903,38.6903,10000.0
2014-11-13 14:00:00,45.51,45.53,45.49,45.52,37400.0,38.6903,38.7073,38.6733,38.6988,37400.0
2014-11-13 14:05:00,45.52,45.54,45.52,45.54,71400.0,38.6988,38.7158,38.6988,38.7158,71400.0
2014-11-13 14:10:00,45.54,45.55,45.48,45.49,86800.0,38.7158,38.7243,38.6648,38.6733,86800.0
2014-11-13 14:15:00,45.48,45.49,45.44,45.48,60200.0,38.6648,38.6733,38.6308,38.6648,60200.0
2014-11-13 14:20:00,45.47,45.48,45.46,45.46,14400.0,38.6563,38.6648,38.6478,38.6478,14400.0
2014-11-13 14:25:00,45.45,45.52,45.44,45.52,57000.0,38.6393,38.6988,38.6308,38.6988,57000.0
2014-11-13 14:30:00,45.51,45.54,45.51,45.52,36600.0,38.6903,38.7158,38.6903,38.6988,36600.0
2014-11-13 14:35:00,45.51,45.52,45.47,45.48,34400.0,38.6903,38.6988,38.6563,38.6648,34400.0
2014-11-13 14:40:00,45.46,45.5,45.45,45.49,52800.0,38.6478,38.6818,38.6393,38.6733,52800.0
2014-11-13 14:45:00,45.5,45.58,45.5,45.58,59400.0,38.6818,38.7498,38.6818,38.7498,59400.0
2014-11-13 14:50:00,45.58,45.59,45.57,45.57,17800.0,38.7498,38.7583,38.7413,38.7413,17800.0
2014-11-13 14:55:00,45.57,45.57,45.49,45.49,49200.0,38.7413,38.7413,38.6733,38.6733,49200.0
2014-11-13 15:00:00,45.5,45.55,45.49,45.53,41200.0,38.6818,38.7243,38.6733,38.7073,41200.0
2014-11-13 15:05:00,45.52,45.6,45.52,45.59,49400.0,38.6988,38.7668,38.6988,38.7583,49400.0
2014-11-13 15:10:00,45.59,45.59,45.55,45.55,28000.0,38.7583,38.7583,38.7243,38.7243,28000.0
2014-11-13 15:15:00,45.55,45.57,45.54,45.55,25200.0,38.7243,38.7413,38.7158,38.7243,25200.0
2014-11-13 15:20:00,45.55,45.56,45.53,45.56,29400.0,38.7243,38.7328,38.7073,38.7328,29400.0
2014-11-13 15:25:00,45.57,45.58,45.48,45.48,40800.0,38.7413,38.7498,38.6648,38.6648,40800.0
2014-11-13 15:30:00,45.48,45.54,45.46,45.54,89600.0,38.6648,38.7158,38.6478,38.7158,89600.0
2014-11-13 15:35:00,45.53,45.56,45.52,45.55,60800.0,38.7073,38.7328,38.6988,38.7243,60800.0
2014-11-13 15:40:00,45.55,45.6,45.55,45.57,35400.0,38.7243,38.7668,38.7243,38.7413,35400.0
2014-11-13 15:45:00,45.57,45.59,45.54,45.56,57200.0,38.7413,38.7583,38.7158,38.7328,57200.0
2014-11-13 15:50:00,45.57,45.58,45.54,45.56,145200.0,38.7413,38.7498,38.7158,38.7328,145200.0
2014-11-13 15:55:00,45.56,45.57,45.55,45.57,290200.0,38.7328,38.7413,38.7243,38.7413,290200.0
2014-11-14 09:30:00,45.52,45.57,45.46,45.57,43200.0,38.6988,38.7413,38.6478,38.7413,43200.0
2014-11-14 09:35:00,45.53,45.62,45.5,45.6,99600.0,38.7073,38.7838,38.6818,38.7668,99600.0
2014-11-14 09:40:00,45.6,45.64,45.5,45.5,115600.0,38.7668,38.8008,38.6818,38.6818,115600.0
2014-11-14 09:45:00,45.51,45.53,45.46,45.49,224000.0,38.6903,38.7073,38.6478,38.6733,224000.0
2014-11-14 09:50:00,45.49,45.52,45.47,45.51,38000.0,38.6733,38.6988,38.6563,38.6903,38000.0
2014-11-14 09:55:00,45.51,45.57,45.51,45.55,24800.0,38.6903,38.7413,38.6903,38.7243,24800.0
2014-11-14 10:00:00,45.56,45.62,45.56,45.61,23800.0,38.7328,38.7838,38.7328,38.7753,23800.0
2014-11-14 10:05:00,45.6,45.63,45.57,45.59,36400.0,38.7668,38.7923,38.7413,38.7583,36400.0
2014-11-14 10:10:00,45.63,45.65,45.62,45.62,63400.0,38.7923,38.8093,38.7838,38.7838,63400.0
2014-11-14 10:15:00,45.6,45.6,45.55,45.59,86600.0,38.7668,38.7668,38.7243,38.7583,86600.0
2014-11-14 10:20:00,45.6,45.6,45.55,45.59,27400.0,38.7668,38.7668,38.7243,38.7583,27400.0
2014-11-14 10:25:00,45.6,45.6,45.49,45.54,18800.0,38.7668,38.7668,38.6733,38.7158,18800.0
2014-11-14 10:30:00,45.54,45.56,45.51,45.51,9800.0,38.7158,38.7328,38.6903,38.6903,9800.0
2014-11-14 10:35:00,45.5,45.52,45.48,45.52,24000.0,38.6818,38.6988,38.6648,38.6988,24000.0
2014-11-14 10:40:00,45.52,45.54,45.49,45.51,63800.0,38.6988,38.7158,38.6733,38.6903,63800.0
2014-11-14 10:45:00,45.51,45.58,45.5,45.55,35000.0,38.6903,38.7498,38.6818,38.7243,35000.0
2014-11-14 10:50:00,45.55,45.6,45.55,45.58,13400.0,38.7243,38.7668,38.7243,38.7498,13400.0
2014-11-14 10:55:00,45.57,45.63,45.57,45.6,103600.0,38.7413,38.7923,38.7413,38.7668,103600.0
2014-11-14 11:00:00,45.62,45.63,45.6,45.6,8000.0,38.7838,38.7923,38.7668,38.7668,8000.0
2014-11-14 11:05:00,45.59,45.62,45.57,45.58,12400.0,38.7583,38.7838,38.7413,38.7498,12400.0
2014-11-14 11:10:00,45.55,45.55,45.53,45.55,19000.0,38.7243,38.7243,38.7073,38.7243,19000.0
2014-11-14 11:15:00,45.55,45.56,45.54,45.56,5800.0,38.7243,38.7328,38.7158,38.7328,5800.0
2014-11-14 11:20:00,45.57,45.6,45.57,45.58,38400.0,38.7413,38.7668,38.7413,38.7498,38400.0
2014-11-14 11:25:00,45.58,45.59,45.56,45.56,10600.0,38.7498,38.7583,38.7328,38.7328,10600.0
2014-11-14 11:30:00,45.56,45.58,45.51,45.58,12400.0,38.7328,38.7498,38.6903,38.7498,12400.0
2014-11-14 11:35:00,45.56,45.59,45.54,45.59,10600.0,38.7328,38.7583,38.7158,38.7583,10600.0
2014-11-14 11:40:00,45.59,45.6,45.56,45.57,57400.0,38.7583,38.7668,38.7328,38.7413,57400.0
2014-11-14 11:45:00,45.58,45.59,45.53,45.54,84000.0,38.7498,38.7583,38.7073,38.7158,84000.0
2014-11-14 11:50:00,45.54,45.55,45.52,45.54,47000.0,38.7158,38.7243,38.6988,38.7158,47000.0
2014-11-14 11:55:00,45.54,45.56,45.52,45.56,35800.0,38.7158,38.7328,38.6988,38.7328,35800.0
2014-11-14 12:00:00,45.56,45.58,45.55,45.57,42400.0,38.7328,38.7498,38.7243,38.7413,42400.0
2014-11-14 12:05:00,45.57,45.58,45.56,45.56,33600.0,38.7413,38.7498,38.7328,38.7328,33600.0
2014-11-14 12:10:00,45.56,45.57,45.55,45.57,31600.0,38.7328,38.7413,38.7243,38.7413,31600.0
2014-11-14 12:15:00,45.56,45.58,45.55,45.55,52000.0,38.7328,38.7498,38.7243,38.7243,52000.0
2014-11-14 12:20:00,45.55,45.6,45.55,45.58,72400.0,38.7243,38.7668,38.7243,38.7498,72400.0
2014-11-14 12:25:00,45.58,45.59,45.57,45.58,42000.0,38.7498,38.7583,38.7413,38.7498,42000.0
2014-11-14 12:30:00,45.58,45.6,45.56,45.59,54200.0,38.7498,38.7668,38.7328,38.7583,54200.0
2014-11-14 12:35:00,45.59,45.63,45.59,45.62,12800.0,38.7583,38.7923,38.7583,38.7838,12800.0
2014-11-14 12:40:00,45.63,45.63,45.6,45.62,30400.0,38.7923,38.7923,38.7668,38.7838,30400.0
2014-11-14 12:45:00,45.62,45.62,45.6,45.61,8000.0,38.7838,38.7838,38.7668,38.7753,8000.0
2014-11-14 12:50:00,45.62,45.62,45.6,45.62,11000.0,38.7838,38.7838,38.7668,38.7838,11000.0
2014-11-14 12:55:00,45.62,45.65,45.62,45.64,26200.0,38.7838,38.8093,38.7838,38.8008,26200.0
2014-11-14 13:00:00,45.63,45.65,45.63,45.64,7400.0,38.7923,38.8093,38.7923,38.8008,7400.0
2014-11-14 13:05:00,45.63,45.67,45.63,45.65,9000.0,38.7923,38.8263,38.7923,38.8093,9000.0
2014-11-14 13:10:00,45.66,45.67,45.63,45.65,17000.0,38.8178,38.8263,38.7923,38.8093,17000.0
2014-11-14 13:15:00,45.65,45.66,45.63,45.63,17200.0,38.8093,38.8178,38.7923,38.7923,17200.0
2014-11-14 13:20:00,45.63,45.65,45.6,45.6,11600.0,38.7923,38.8093,38.7668,38.7668,11600.0
2014-11-14 13:25:00,45.6,45.63,45.6,45.63,35000.0,38.7668,38.7923,38.7668,38.7923,35000.0
2014-11-14 13:30:00,45.63,45.65,45.63,45.63,11400.0,38.7923,38.8093,38.7923,38.7923,11400.0
2014-11-14 13:35:00,45.64,45.65,45.63,45.63,8600.0,38.8008,38.8093,38.7923,38.7923,8600.0
2014-11-14 13:40:00,45.63,45.65,45.63,45.65,16200.0,38.7923,38.8093,38.7923,38.8093,16200.0
2014-11-14 13:45:00,45.66,45.66,45.63,45.65,10600.0,38.8178,38.8178,38.7923,38.8093,10600.0
2014-11-14 13:50:00,45.64,45.65,45.62,45.63,9600.0,38.8008,38.8093,38.7838,38.7923,9600.0
2014-11-14 13:55:00,45.63,45.63,45.59,45.59,11200.0,38.7923,38.7923,38.7583,38.7583,11200.0
2014-11-14 14:00:00,45.59,45.6,45.58,45.59,17600.0,38.7583,38.7668,38.7498,38.7583,17600.0
2014-11-14 14:05:00,45.6,45.6,45.58,45.6,45000.0,38.7668,38.7668,38.7498,38.7668,45000.0
2014-11-14 14:10:00,45.6,45.63,45.6,45.63,6600.0,38.7668,38.7923,38.7668,38.7923,6600.0
2014-11-14 14:15:00,45.63,45.65,45.63,45.65,14400.0,38.7923,38.8093,38.7923,38.8093,14400.0
2014-11-14 14:20:00,45.65,45.66,45.63,45.64,12400.0,38.8093,38.8178,38.7923,38.8008,12400.0
2014-11-14 14:25:00,45.65,45.65,45.64,45.64,3800.0,38.8093,38.8093,38.8008,38.8008,3800.0
2014-11-14 14:30:00,45.65,45.67,45.63,45.65,11200.0,38.8093,38.8263,38.7923,38.8093,11200.0
2014-11-14 14:35:00,45.65,45.66,45.63,45.66,7400.0,38.8093,38.8178,38.7923,38.8178,7400.0
2014-11-14 14:40:00,45.65,45.67,45.65,45.66,14200.0,38.8093,38.8263,38.8093,38.8178,14200.0
2014-11-14 14:45:00,45.67,45.67,45.65,45.66,12000.0,38.8263,38.8263,38.8093,38.8178,12000.0
2014-11-14 14:50:00,45.66,45.67,45.64,45.65,87600.0,38.8178,38.8263,38.8008,38.8093,87600.0
2014-11-14 14:55:00,45.66,45.66,45.65,45.65,13800.0,38.8178,38.8178,38.8093,38.8093,13800.0
2014-11-14 15:00:00,45.64,45.68,45.64,45.66,17000.0,38.8008,38.8348,38.8008,38.8178,17000.0
2014-11-14 15:05:00,45.66,45.68,45.66,45.67,8400.0,38.8178,38.8348,38.8178,38.8263,8400.0
2014-11-14 15:10:00,45.67,45.67,45.66,45.66,21600.0,38.8263,38.8263,38.8178,38.8178,21600.0
2014-11-14 15:15:00,45.66,45.66,45.63,45.63,15800.0,38.8178,38.8178,38.7923,38.7923,15800.0
2014-11-14 15:20:00,45.63,45.64,45.63,45.63,15000.0,38.7923,38.8008,38.7923,38.7923,15000.0
2014-11-14 15:25:00,45.63,45.65,45.63,45.65,23800.0,38.7923,38.8093,38.7923,38.8093,23800.0
2014-11-14 15:30:00,45.66,45.69,45.66,45.69,32000.0,38.8178,38.8433,38.8178,38.8433,32000.0
2014-11-14 15:35:00,45.69,45.7,45.68,45.7,39200.0,38.8433,38.8518,38.8348,38.8518,39200.0
2014-11-14 15:40:00,45.7,45.7,45.68,45.7,42800.0,38.8518,38.8518,38.8348,38.8518,42800.0
2014-11-14 15:45:00,45.7,45.71,45.67,45.67,55400.0,38.8518,38.8603,38.8263,38.8263,55400.0
2014-11-14 15:50:00,45.67,45.67,45.65,45.65,61800.0,38.8263,38.8263,38.8093,38.8093,61800.0
2014-11-14 15:55:00,45.65,45.66,45.62,45.66,152600.0,38.8093,38.8178,38.7838,38.8178,152600.0
2014-11-17 09:30:00,45.6,45.61,45.51,45.53,24000.0,38.7668,38.7753,38.6903,38.7073,24000.0
2014-11-17 09:35:00,45.52,45.67,45.52,45.65,26200.0,38.6988,38.8263,38.6988,38.8093,26200.0
2014-11-17 09:40:00,45.65,45.66,45.63,45.66,8800.0,38.8093,38.8178,38.7923,38.8178,8800.0
2014-11-17 09:45:00,45.66,45.68,45.62,45.63,15800.0,38.8178,38.8348,38.7838,38.7923,15800.0
2014-11-17 09:50:00,45.63,45.63,45.54,45.54,28600.0,38.7923,38.7923,38.7158,38.7158,28600.0
2014-11-17 09:55:00,45.54,45.55,45.51,45.54,7600.0,38.7158,38.7243,38.6903,38.7158,7600.0
2014-11-17 10:00:00,45.58,45.59,45.52,45.52,24000.0,38.7498,38.7583,38.6988,38.6988,24000.0
2014-11-17 10:05:00,45.51,45.51,45.42,45.44,13800.0,38.6903,38.6903,38.6138,38.6308,13800.0
2014-11-17 10:10:00,45.42,45.42,45.35,45.42,12600.0,38.6138,38.6138,38.5542,38.6138,12600.0
2014-11-17 10:15:00,45.44,45.45,45.34,45.38,18000.0,38.6308,38.6393,38.5457,38.5798,18000.0
2014-11-17 10:20:00,45.38,45.38,45.35,45.38,5000.0,38.5798,38.5798,38.5542,38.5798,5000.0
2014-11-17 10:25:00,45.38,45.43,45.38,45.4,12800.0,38.5798,38.6223,38.5798,38.5968,12800.0
2014-11-17 10:30:00,45.4,45.41,45.36,45.37,24800.0,38.5968,38.6053,38.5627,38.5712,24800.0
2014-11-17 10:35:00,45.36,45.38,45.35,45.37,13800.0,38.5627,38.5798,38.5542,38.5712,13800.0
2014-11-17 10:40:00,45.35,45.37,45.34,45.34,38600.0,38.5542,38.5712,38.5457,38.5457,38600.0
2014-11-17 10:45:00,45.33,45.33,45.3,45.31,25000.0,38.5372,38.5372,38.5117,38.5202,25000.0
2014-11-17 10:50:00,45.3,45.32,45.27,45.3,28200.0,38.5117,38.5287,38.4862,38.5117,28200.0
2014-11-17 10:55:00,45.31,45.35,45.31,45.35,12800.0,38.5202,38.5542,38.5202,38.5542,12800.0
2014-11-17 11:00:00,45.35,45.35,45.3,45.32,59200.0,38.5542,38.5542,38.5117,38.5287,59200.0
2014-11-17 11:05:00,45.32,45.33,45.27,45.27,25000.0,38.5287,38.5372,38.4862,38.4862,25000.0
2014-11-17 11:10:00,45.27,45.29,45.24,45.27,29800.0,38.4862,38.5032,38.4607,38.4862,29800.0
2014-11-17 11:15:00,45.27,45.31,45.27,45.31,12200.0,38.4862,38.5202,38.4862,38.5202,12200.0
2014-11-17 11:20:00,45.31,45.31,45.26,45.26,9400.0,38.5202,38.5202,38.4777,38.4777,9400.0
2014-11-17 11:25:00,45.26,45.27,45.19,45.2,9800.0,38.4777,38.4862,38.4182,38.4267,9800.0
2014-11-17 11:30:00,45.18,45.24,45.18,45.22,32000.0,38.4097,38.4607,38.4097,38.4437,32000.0
2014-11-17 11:35:00,45.22,45.26,45.22,45.23,14800.0,38.4437,38.4777,38.4437,38.4522,14800.0
2014-11-17 11:40:00,45.23,45.27,45.23,45.27,17600.0,38.4522,38.4862,38.4522,38.4862,17600.0
2014-11-17 11:45:00,45.27,45.28,45.25,45.27,5400.0,38.4862,38.4947,38.4692,38.4862,5400.0
2014-11-17 11:50:00,45.27,45.3,45.25,45.3,5400.0,38.4862,38.5117,38.4692,38.5117,5400.0
2014-11-17 11:55:00,45.3,45.31,45.29,45.29,13400.0,38.5117,38.5202,38.5032,38.5032,13400.0
2014-11-17 12:00:00,45.27,45.31,45.26,45.27,21600.0,38.4862,38.5202,38.4777,38.4862,21600.0
2014-11-17 12:05:00,45.27,45.27,45.25,45.25,31000.0,38.4862,38.4862,38.4692,38.4692,31000.0
2014-11-17 12:10:00,45.25,45.31,45.25,45.31,70200.0,38.4692,38.5202,38.4692,38.5202,70200.0
2014-11-17 12:15:00,45.3,45.3,45.27,45.27,15600.0,38.5117,38.5117,38.4862,38.4862,15600.0
2014-11-17 12:20:00,45.27,45.29,45.27,45.27,71400.0,38.4862,38.5032,38.4862,38.4862,71400.0
2014-11-17 12:25:00,45.28,45.32,45.28,45.3,6400.0,38.4947,38.5287,38.4947,38.5117,6400.0
2014-11-17 12:30:00,45.3,45.31,45.29,45.29,17000.0,38.5117,38.5202,38.5032,38.5032,17000.0
2014-11-17 12:35:00,45.3,45.3,45.27,45.27,9000.0,38.5117,38.5117,38.4862,38.4862,9000.0
2014-11-17 12:40:00,45.27,45.34,45.27,45.28,23200.0,38.4862,38.5457,38.4862,38.4947,23200.0
2014-11-17 12:45:00,45.29,45.31,45.29,45.29,5600.0,38.5032,38.5202,38.5032,38.5032,5600.0
2014-11-17 12:50:00,45.29,45.3,45.27,45.29,10200.0,38.5032,38.5117,38.4862,38.5032,10200.0
2014-11-17 12:55:00,45.28,45.29,45.24,45.25,48400.0,38.4947,38.5032,38.4607,38.4692,48400.0
2014-11-17 13:00:00,45.24,45.26,45.24,45.24,4400.0,38.4607,38.4777,38.4607,38.4607,4400.0
2014-11-17 13:05:00,45.24,45.27,45.24,45.26,11800.0,38.4607,38.4862,38.4607,38.4777,11800.0
2014-11-17 13:10:00,45.26,45.27,45.24,45.27,15400.0,38.4777,38.4862,38.4607,38.4862,15400.0
2014-11-17 13:15:00,45.27,45.32,45.27,45.31,21000.0,38.4862,38.5287,38.4862,38.5202,21000.0
2014-11-17 13:20:00,45.31,45.37,45.31,45.36,27200.0,38.5202,38.5712,38.5202,38.5627,27200.0
2014-11-17 13:25:00,45.36,45.37,45.33,45.34,34400.0,38.5627,38.5712,38.5372,38.5457,34400.0
2014-11-17 13:30:00,45.35,45.36,45.34,45.34,6600.0,38.5542,38.5627,38.5457,38.5457,6600.0
2014-11-17 13:35:00,45.34,45.35,45.33,45.34,3400.0,38.5457,38.5542,38.5372,38.5457,3400.0
2014-11-17 13:40:00,45.33,45.35,45.33,45.35,17000.0,38.5372,38.5542,38.5372,38.5542,17000.0
2014-11-17 13:45:00,45.35,45.35,45.26,45.26,16000.0,38.5542,38.5542,38.4777,38.4777,16000.0
2014-11-17 13:50:00,45.26,45.29,45.26,45.29,9600.0,38.4777,38.5032,38.4777,38.5032,9600.0
2014-11-17 13:55:00,45.29,45.3,45.29,45.29,7800.0,38.5032,38.5117,38.5032,38.5032,7800.0
2014-11-17 14:00:00,45.29,45.31,45.29,45.31,5600.0,38.5032,38.5202,38.5032,38.5202,5600.0
2014-11-17 14:05:00,45.31,45.32,45.28,45.29,6400.0,38.5202,38.5287,38.4947,38.5032,6400.0
2014-11-17 14:10:00,45.3,45.32,45.3,45.31,13600.0,38.5117,38.5287,38.5117,38.5202,13600.0
2014-11-17 14:15:00,45.32,45.32,45.29,45.29,5600.0,38.5287,38.5287,38.5032,38.5032,5600.0
2014-11-17 14:20:00,45.3,45.3,45.25,45.25,164800.0,38.5117,38.5117,38.4692,38.4692,164800.0
2014-11-17 14:25:00,45.26,45.26,45.23,45.23,15200.0,38.4777,38.4777,38.4522,38.4522,15200.0
2014-11-17 14:30:00,45.24,45.27,45.22,45.26,24600.0,38.4607,38.4862,38.4437,38.4777,24600.0
2014-11-17 14:35:00,45.27,45.29,45.27,45.27,25000.0,38.4862,38.5032,38.4862,38.4862,25000.0
2014-11-17 14:40:00,45.27,45.27,45.25,45.26,16200.0,38.4862,38.4862,38.4692,38.4777,16200.0
2014-11-17 14:45:00,45.27,45.27,45.24,45.24,30000.0,38.4862,38.4862,38.4607,38.4607,30000.0
2014-11-17 14:50:00,45.23,45.25,45.23,45.25,31600.0,38.4522,38.4692,38.4522,38.4692,31600.0
2014-11-17 14:55:00,45.24,45.27,45.24,45.24,40600.0,38.4607,38.4862,38.4607,38.4607,40600.0
2014-11-17 15:00:00,45.24,45.24,45.23,45.24,19000.0,38.4607,38.4607,38.4522,38.4607,19000.0
2014-11-17 15:05:00,45.24,45.24,45.21,45.24,20800.0,38.4607,38.4607,38.4352,38.4607,20800.0
2014-11-17 15:10:00,45.24,45.24,45.21,45.22,22000.0,38.4607,38.4607,38.4352,38.4437,22000.0
2014-11-17 15:15:00,45.22,45.22,45.19,45.2,29800.0,38.4437,38.4437,38.4182,38.4267,29800.0
2014-11-17 15:20:00,45.2,45.21,45.19,45.2,27400.0,38.4267,38.4352,38.4182,38.4267,27400.0
2014-11-17 15:25:00,45.21,45.21,45.18,45.18,17400.0,38.4352,38.4352,38.4097,38.4097,17400.0
2014-11-17 15:30:00,45.18,45.2,45.17,45.18,40000.0,38.4097,38.4267,38.4012,38.4097,40000.0
2014-11-17 15:35:00,45.17,45.19,45.14,45.19,56000.0,38.4012,38.4182,38.3757,38.4182,56000.0
2014-11-17 15:40:00,45.18,45.18,45.14,45.14,50800.0,38.4097,38.4097,38.3757,38.3757,50800.0
2014-11-17 15:45:00,45.15,45.16,45.13,45.15,59600.0,38.3842,38.3927,38.3672,38.3842,59600.0
2014-11-17 15:50:00,45.15,45.16,45.13,45.14,107200.0,38.3842,38.3927,38.3672,38.3757,107200.0
2014-11-17 15:55:00,45.14,45.16,45.13,45.14,154600.0,38.3757,38.3927,38.3672,38.3757,154600.0
2014-11-18 09:30:00,45.11,45.14,45.02,45.05,266800.0,38.3502,38.3757,38.2737,38.2992,266800.0
2014-11-18 09:35:00,45.09,45.33,45.09,45.29,49000.0,38.3332,38.5372,38.3332,38.5032,49000.0
2014-11-18 09:40:00,45.29,45.35,45.27,45.35,18200.0,38.5032,38.5542,38.4862,38.5542,18200.0
2014-11-18 09:45:00,45.34,45.4,45.33,45.35,28400.0,38.5457,38.5968,38.5372,38.5542,28400.0
2014-11-18 09:50:00,45.35,45.4,45.33,45.33,60400.0,38.5542,38.5968,38.5372,38.5372,60400.0
2014-11-18 09:55:00,45.34,45.34,45.31,45.32,10400.0,38.5457,38.5457,38.5202,38.5287,10400.0
2014-11-18 10:00:00,45.33,45.36,45.3,45.3,34400.0,38.5372,38.5627,38.5117,38.5117,34400.0
2014-11-18 10:05:00,45.32,45.33,45.29,45.31,106600.0,38.5287,38.5372,38.5032,38.5202,106600.0
2014-11-18 10:10:00,45.31,45.37,45.27,45.27,222200.0,38.5202,38.5712,38.4862,38.4862,222200.0
2014-11-18 10:15:00,45.26,45.26,45.19,45.22,83400.0,38.4777,38.4777,38.4182,38.4437,83400.0
2014-11-18 10:20:00,45.21,45.23,45.16,45.23,146200.0,38.4352,38.4522,38.3927,38.4522,146200.0
2014-11-18 10:25:00,45.22,45.22,45.17,45.18,90400.0,38.4437,38.4437,38.4012,38.4097,90400.0
2014-11-18 10:30:00,45.16,45.17,45.13,45.13,21200.0,38.3927,38.4012,38.3672,38.3672,21200.0
2014-11-18 10:35:00,45.13,45.13,45.06,45.1,48200.0,38.3672,38.3672,38.3077,38.3417,48200.0
2014-11-18 10:40:00,45.09,45.13,45.08,45.11,9200.0,38.3332,38.3672,38.3247,38.3502,9200.0
2014-11-18 10:45:00,45.11,45.12,45.08,45.11,13000.0,38.3502,38.3587,38.3247,38.3502,13000.0
2014-11-18 10:50:00,45.11,45.12,45.07,45.09,11200.0,38.3502,38.3587,38.3162,38.3332,11200.0
2014-11-18 10:55:00,45.08,45.1,45.08,45.08,10800.0,38.3247,38.3417,38.3247,38.3247,10800.0
2014-11-18 11:00:00,45.08,45.09,45.07,45.08,13400.0,38.3247,38.3332,38.3162,38.3247,13400.0
2014-11-18 11:05:00,45.07,45.1,45.07,45.09,11200.0,38.3162,38.3417,38.3162,38.3332,11200.0
2014-11-18 11:10:00,45.09,45.1,45.08,45.09,24000.0,38.3332,38.3417,38.3247,38.3332,24000.0
2014-11-18 11:15:00,45.09,45.1,45.08,45.1,6200.0,38.3332,38.3417,38.3247,38.3417,6200.0
2014-11-18 11:20:00,45.1,45.1,45.07,45.08,11200.0,38.3417,38.3417,38.3162,38.3247,11200.0
2014-11-18 11:25:00,45.07,45.07,45.02,45.04,44800.0,38.3162,38.3162,38.2737,38.2907,44800.0
2014-11-18 11:30:00,45.05,45.07,45.04,45.07,6800.0,38.2992,38.3162,38.2907,38.3162,6800.0
2014-11-18 11:35:00,45.06,45.09,45.06,45.09,50600.0,38.3077,38.3332,38.3077,38.3332,50600.0
2014-11-18 11:40:00,45.09,45.12,45.06,45.06,56200.0,38.3332,38.3587,38.3077,38.3077,56200.0
2014-11-18 11:45:00,45.07,45.08,45.05,45.08,28200.0,38.3162,38.3247,38.2992,38.3247,28200.0
2014-11-18 11:50:00,45.09,45.1,45.09,45.1,230200.0,38.3332,38.3417,38.3332,38.3417,230200.0
2014-11-18 11:55:00,45.1,45.12,45.1,45.12,159000.0,38.3417,38.3587,38.3417,38.3587,159000.0
2014-11-18 12:00:00,45.12,45.12,45.1,45.1,64200.0,38.3587,38.3587,38.3417,38.3417,64200.0
2014-11-18 12:05:00,45.1,45.14,45.1,45.14,25600.0,38.3417,38.3757,38.3417,38.3757,25600.0
2014-11-18 12:10:00,45.14,45.16,45.14,45.15,34400.0,38.3757,38.3927,38.3757,38.3842,34400.0
2014-11-18 12:15:00,45.15,45.17,45.13,45.16,45600.0,38.3842,38.4012,38.3672,38.3927,45600.0
2014-11-18 12:20:00,45.15,45.15,45.13,45.13,11600.0,38.3842,38.3842,38.3672,38.3672,11600.0
2014-11-18 12:25:00,45.14,45.15,45.13,45.13,105400.0,38.3757,38.3842,38.3672,38.3672,105400.0
2014-11-18 12:30:00,45.14,45.16,45.13,45.16,26600.0,38.3757,38.3927,38.3672,38.3927,26600.0
2014-11-18 12:35:00,45.16,45.17,45.15,45.16,8400.0,38.3927,38.4012,38.3842,38.3927,8400.0
2014-11-18 12:40:00,45.16,45.2,45.15,45.18,59800.0,38.3927,38.4267,38.3842,38.4097,59800.0
2014-11-18 12:45:00,45.18,45.22,45.18,45.2,72200.0,38.4097,38.4437,38.4097,38.4267,72200.0
2014-11-18 12:50:00,45.2,45.21,45.18,45.18,15200.0,38.4267,38.4352,38.4097,38.4097,15200.0
2014-11-18 12:55:00,45.19,45.24,45.19,45.23,23800.0,38.4182,38.4607,38.4182,38.4522,23800.0
2014-11-18 13:00:00,45.23,45.24,45.21,45.21,22000.0,38.4522,38.4607,38.4352,38.4352,22000.0
2014-11-18 13:05:00,45.21,45.22,45.2,45.21,14600.0,38.4352,38.4437,38.4267,38.4352,14600.0
2014-11-18 13:10:00,45.21,45.22,45.19,45.2,10200.0,38.4352,38.4437,38.4182,38.4267,10200.0
2014-11-18 13:15:00,45.2,45.21,45.19,45.19,13800.0,38.4267,38.4352,38.4182,38.4182,13800.0
2014-11-18 13:20:00,45.19,45.22,45.19,45.2,16200.0,38.4182,38.4437,38.4182,38.4267,16200.0
2014-11-18 13:25:00,45.21,45.23,45.21,45.23,18400.0,38.4352,38.4522,38.4352,38.4522,18400.0
2014-11-18 13:30:00,45.22,45.23,45.2,45.22,17400.0,38.4437,38.4522,38.4267,38.4437,17400.0
2014-11-18 13:35:00,45.22,45.22,45.19,45.19,32400.0,38.4437,38.4437,38.4182,38.4182,32400.0
2014-11-18 13:40:00,45.18,45.2,45.16,45.2,35200.0,38.4097,38.4267,38.3927,38.4267,35200.0
2014-11-18 13:45:00,45.19,45.21,45.18,45.18,13600.0,38.4182,38.4352,38.4097,38.4097,13600.0
2014-11-18 13:50:00,45.18,45.19,45.18,45.19,5000.0,38.4097,38.4182,38.4097,38.4182,5000.0
2014-11-18 13:55:00,45.19,45.21,45.19,45.21,8200.0,38.4182,38.4352,38.4182,38.4352,8200.0
2014-11-18 14:00:00,45.21,45.24,45.2,45.23,23400.0,38.4352,38.4607,38.4267,38.4522,23400.0
2014-11-18 14:05:00,45.23,45.23,45.21,45.23,16200.0,38.4522,38.4522,38.4352,38.4522,16200.0
2014-11-18 14:10:00,45.22,45.25,45.22,45.24,25600.0,38.4437,38.4692,38.4437,38.4607,25600.0
2014-11-18 14:15:00,45.24,45.26,45.24,45.26,5200.0,38.4607,38.4777,38.4607,38.4777,5200.0
2014-11-18 14:20:00,45.26,45.26,45.24,45.24,12800.0,38.4777,38.4777,38.4607,38.4607,12800.0
2014-11-18 14:25:00,45.24,45.24,45.22,45.23,50800.0,38.4607,38.4607,38.4437,38.4522,50800.0
2014-11-18 14:30:00,45.23,45.24,45.21,45.24,23200.0,38.4522,38.4607,38.4352,38.4607,23200.0
2014-11-18 14:35:00,45.24,45.24,45.23,45.24,26200.0,38.4607,38.4607,38.4522,38.4607,26200.0
2014-11-18 14:40:00,45.24,45.27,45.24,45.27,80800.0,38.4607,38.4862,38.4607,38.4862,80800.0
2014-11-18 14:45:00,45.26,45.27,45.24,45.26,100000.0,38.4777,38.4862,38.4607,38.4777,100000.0
2014-11-18 14:50:00,45.26,45.27,45.26,45.27,58600.0,38.4777,38.4862,38.4777,38.4862,58600.0
2014-11-18 14:55:00,45.26,45.26,45.22,45.24,39400.0,38.4777,38.4777,38.4437,38.4607,39400.0
2014-11-18 15:00:00,45.24,45.26,45.24,45.26,18000.0,38.4607,38.4777,38.4607,38.4777,18000.0
2014-11-18 15:05:00,45.26,45.3,45.26,45.29,47800.0,38.4777,38.5117,38.4777,38.5032,47800.0
2014-11-18 15:10:00,45.29,45.29,45.25,45.26,28800.0,38.5032,38.5032,38.4692,38.4777,28800.0
2014-11-18 15:15:00,45.25,45.26,45.23,45.23,18600.0,38.4692,38.4777,38.4522,38.4522,18600.0
2014-11-18 15:20:00,45.23,45.23,45.22,45.22,23000.0,38.4522,38.4522,38.4437,38.4437,23000.0
2014-11-18 15:25:00,45.22,45.25,45.22,45.24,19800.0,38.4437,38.4692,38.4437,38.4607,19800.0
2014-11-18 15:30:00,45.24,45.25,45.21,45.23,39200.0,38.4607,38.4692,38.4352,38.4522,39200.0
2014-11-18 15:35:00,45.23,45.24,45.22,45.24,24200.0,38.4522,38.4607,38.4437,38.4607,24200.0
2014-11-18 15:40:00,45.24,45.26,45.23,45.25,30400.0,38.4607,38.4777,38.4522,38.4692,30400.0
2014-11-18 15:45:00,45.25,45.25,45.2,45.21,98000.0,38.4692,38.4692,38.4267,38.4352,98000.0
2014-11-18 15:50:00,45.2,45.2,45.17,45.19,73000.0,38.4267,38.4267,38.4012,38.4182,73000.0
2014-11-18 15:55:00,45.19,45.19,45.15,45.18,168000.0,38.4182,38.4182,38.3842,38.4097,168000.0
2014-11-19 09:30:00,45.74,45.74,45.29,45.3,119800.0,38.8858,38.8858,38.5032,38.5117,119800.0
2014-11-19 09:35:00,45.26,45.26,45.18,45.24,111400.0,38.4777,38.4777,38.4097,38.4607,111400.0
2014-11-19 09:40:00,45.23,45.28,45.2,45.27,79400.0,38.4522,38.4947,38.4267,38.4862,79400.0
2014-11-19 09:45:00,45.26,45.32,45.23,45.29,16200.0,38.4777,38.5287,38.4522,38.5032,16200.0
2014-11-19 09:50:00,45.28,45.33,45.24,45.32,72200.0,38.4947,38.5372,38.4607,38.5287,72200.0
2014-11-19 09:55:00,45.31,45.38,45.31,45.33,103200.0,38.5202,38.5798,38.5202,38.5372,103200.0
2014-11-19 10:00:00,45.33,45.36,45.28,45.29,40000.0,38.5372,38.5627,38.4947,38.5032,40000.0
2014-11-19 10:05:00,45.31,45.32,45.27,45.32,60800.0,38.5202,38.5287,38.4862,38.5287,60800.0
2014-11-19 10:10:00,45.31,45.32,45.29,45.32,17000.0,38.5202,38.5287,38.5032,38.5287,17000.0
2014-11-19 10:15:00,45.31,45.38,45.31,45.38,22200.0,38.5202,38.5798,38.5202,38.5798,22200.0
2014-11-19 10:20:00,45.38,45.4,45.37,45.38,80400.0,38.5798,38.5968,38.5712,38.5798,80400.0
2014-11-19 10:25:00,45.37,45.38,45.32,45.34,108200.0,38.5712,38.5798,38.5287,38.5457,108200.0
2014-11-19 10:30:00,45.34,45.4,45.34,45.35,86200.0,38.5457,38.5968,38.5457,38.5542,86200.0
2014-11-19 10:35:00,45.37,45.37,45.2,45.21,60800.0,38.5712,38.5712,38.4267,38.4352,60800.0
2014-11-19 10:40:00,45.2,45.23,45.15,45.21,59600.0,38.4267,38.4522,38.3842,38.4352,59600.0
2014-11-19 10:45:00,45.2,45.2,45.16,45.17,12600.0,38.4267,38.4267,38.3927,38.4012,12600.0
2014-11-19 10:50:00,45.15,45.19,45.14,45.18,16800.0,38.3842,38.4182,38.3757,38.4097,16800.0
2014-11-19 10:55:00,45.19,45.2,45.15,45.15,40400.0,38.4182,38.4267,38.3842,38.3842,40400.0
2014-11-19 11:00:00,45.15,45.16,45.1,45.11,33000.0,38.3842,38.3927,38.3417,38.3502,33000.0
2014-11-19 11:05:00,45.1,45.2,45.09,45.2,25400.0,38.3417,38.4267,38.3332,38.4267,25400.0
2014-11-19 11:10:00,45.22,45.24,45.2,45.22,38400.0,38.4437,38.4607,38.4267,38.4437,38400.0
2014-11-19 11:15:00,45.22,45.24,45.22,45.23,32000.0,38.4437,38.4607,38.4437,38.4522,32000.0
2014-11-19 11:20:00,45.22,45.25,45.2,45.25,9000.0,38.4437,38.4692,38.4267,38.4692,9000.0
2014-11-19 11:25:00,45.24,45.26,45.24,45.25,6000.0,38.4607,38.4777,38.4607,38.4692,6000.0
2014-11-19 11:30:00,45.25,45.31,45.24,45.31,9600.0,38.4692,38.5202,38.4607,38.5202,9600.0
2014-11-19 11:35:00,45.3,45.31,45.3,45.3,21400.0,38.5117,38.5202,38.5117,38.5117,21400.0
2014-11-19 11:40:00,45.3,45.38,45.3,45.37,212600.0,38.5117,38.5798,38.5117,38.5712,212600.0
2014-11-19 11:45:00,45.37,45.43,45.37,45.41,49200.0,38.5712,38.6223,38.5712,38.6053,49200.0
2014-11-19 11:50:00,45.43,45.44,45.41,45.41,39000.0,38.6223,38.6308,38.6053,38.6053,39000.0
2014-11-19 11:55:00,45.42,45.42,45.39,45.41,86600.0,38.6138,38.6138,38.5883,38.6053,86600.0
2014-11-19 12:00:00,45.41,45.44,45.4,45.43,11800.0,38.6053,38.6308,38.5968,38.6223,11800.0
2014-11-19 12:05:00,45.43,45.47,45.43,45.46,38600.0,38.6223,38.6563,38.6223,38.6478,38600.0
2014-11-19 12:10:00,45.47,45.48,45.45,45.47,14000.0,38.6563,38.6648,38.6393,38.6563,14000.0
2014-11-19 12:15:00,45.47,45.52,45.47,45.52,12600.0,38.6563,38.6988,38.6563,38.6988,12600.0
2014-11-19 12:20:00,45.52,45.53,45.51,45.51,60200.0,38.6988,38.7073,38.6903,38.6903,60200.0
2014-11-19 12:25:00,45.51,45.53,45.5,45.53,10400.0,38.6903,38.7073,38.6818,38.7073,10400.0
2014-11-19 12:30:00,45.53,45.56,45.52,45.56,7200.0,38.7073,38.7328,38.6988,38.7328,7200.0
2014-11-19 12:35:00,45.56,45.56,45.52,45.52,11600.0,38.7328,38.7328,38.6988,38.6988,11600.0
2014-11-19 12:40:00,45.52,45.53,45.52,45.53,8800.0,38.6988,38.7073,38.6988,38.7073,8800.0
2014-11-19 12:45:00,45.53,45.54,45.51,45.52,30000.0,38.7073,38.7158,38.6903,38.6988,30000.0
2014-11-19 12:50:00,45.52,45.56,45.52,45.56,38000.0,38.6988,38.7328,38.6988,38.7328,38000.0
2014-11-19 12:55:00,45.55,45.58,45.55,45.58,20200.0,38.7243,38.7498,38.7243,38.7498,20200.0
2014-11-19 13:00:00,45.58,45.59,45.55,45.55,16400.0,38.7498,38.7583,38.7243,38.7243,16400.0
2014-11-19 13:05:00,45.55,45.56,45.54,45.54,14600.0,38.7243,38.7328,38.7158,38.7158,14600.0
2014-11-19 13:10:00,45.54,45.55,45.54,45.55,11200.0,38.7158,38.7243,38.7158,38.7243,11200.0
2014-11-19 13:15:00,45.55,45.56,45.52,45.54,17400.0,38.7243,38.7328,38.6988,38.7158,17400.0
2014-11-19 13:20:00,45.53,45.55,45.53,45.54,15000.0,38.7073,38.7243,38.7073,38.7158,15000.0
2014-11-19 13:25:00,45.54,45.56,45.52,45.52,24600.0,38.7158,38.7328,38.6988,38.6988,24600.0
2014-11-19 13:30:00,45.51,45.52,45.51,45.51,13000.0,38.6903,38.6988,38.6903,38.6903,13000.0
2014-11-19 13:35:00,45.51,45.53,45.51,45.52,8600.0,38.6903,38.7073,38.6903,38.6988,8600.0
2014-11-19 13:40:00,45.51,45.52,45.5,45.51,8200.0,38.6903,38.6988,38.6818,38.6903,8200.0
2014-11-19 13:45:00,45.51,45.51,45.45,45.45,66200.0,38.6903,38.6903,38.6393,38.6393,66200.0
2014-11-19 13:50:00,45.45,45.5,45.45,45.5,10600.0,38.6393,38.6818,38.6393,38.6818,10600.0
2014-11-19 13:55:00,45.5,45.51,45.49,45.49,12400.0,38.6818,38.6903,38.6733,38.6733,12400.0
2014-11-19 14:00:00,45.49,45.57,45.47,45.54,9000.0,38.6733,38.7413,38.6563,38.7158,9000.0
2014-11-19 14:05:00,45.53,45.56,45.52,45.52,12200.0,38.7073,38.7328,38.6988,38.6988,12200.0
2014-11-19 14:10:00,45.52,45.55,45.49,45.51,39200.0,38.6988,38.7243,38.6733,38.6903,39200.0
2014-11-19 14:15:00,45.51,45.55,45.51,45.55,26200.0,38.6903,38.7243,38.6903,38.7243,26200.0
2014-11-19 14:20:00,45.54,45.56,45.45,45.45,39600.0,38.7158,38.7328,38.6393,38.6393,39600.0
2014-11-19 14:25:00,45.46,45.52,45.46,45.5,55000.0,38.6478,38.6988,38.6478,38.6818,55000.0
2014-11-19 14:30:00,45.51,45.52,45.49,45.5,12400.0,38.6903,38.6988,38.6733,38.6818,12400.0
2014-11-19 14:35:00,45.49,45.49,45.42,45.47,7600.0,38.6733,38.6733,38.6138,38.6563,7600.0
2014-11-19 14:40:00,45.47,45.47,45.41,45.41,25200.0,38.6563,38.6563,38.6053,38.6053,25200.0
2014-11-19 14:45:00,45.41,45.42,45.38,45.41,85000.0,38.6053,38.6138,38.5798,38.6053,85000.0
2014-11-19 14:50:00,45.41,45.45,45.41,45.45,9600.0,38.6053,38.6393,38.6053,38.6393,9600.0
2014-11-19 14:55:00,45.45,45.49,45.45,45.48,5000.0,38.6393,38.6733,38.6393,38.6648,5000.0
2014-11-19 15:00:00,45.47,45.47,45.43,45.44,109600.0,38.6563,38.6563,38.6223,38.6308,109600.0
2014-11-19 15:05:00,45.44,45.45,45.42,45.44,237400.0,38.6308,38.6393,38.6138,38.6308,237400.0
2014-11-19 15:10:00,45.44,45.48,45.44,45.47,26800.0,38.6308,38.6648,38.6308,38.6563,26800.0
2014-11-19 15:15:00,45.47,45.52,45.46,45.52,21600.0,38.6563,38.6988,38.6478,38.6988,21600.0
2014-11-19 15:20:00,45.53,45.56,45.52,45.55,50000.0,38.7073,38.7328,38.6988,38.7243,50000.0
2014-11-19 15:25:00,45.55,45.56,45.53,45.54,206000.0,38.7243,38.7328,38.7073,38.7158,206000.0
2014-11-19 15:30:00,45.55,45.55,45.52,45.55,38000.0,38.7243,38.7243,38.6988,38.7243,38000.0
2014-11-19 15:35:00,45.55,45.55,45.49,45.49,81200.0,38.7243,38.7243,38.6733,38.6733,81200.0
2014-11-19 15:40:00,45.49,45.49,45.43,45.47,75400.0,38.6733,38.6733,38.6223,38.6563,75400.0
2014-11-19 15:45:00,45.48,45.52,45.47,45.52,76600.0,38.6648,38.6988,38.6563,38.6988,76600.0
2014-11-19 15:50:00,45.52,45.53,45.51,45.52,134400.0,38.6988,38.7073,38.6903,38.6988,134400.0
2014-11-19 15:55:00,45.52,45.53,45.48,45.52,203200.0,38.6988,38.7073,38.6648,38.6988,203200.0
2014-11-20 09:30:00,45.48,45.73,45.48,45.73,71600.0,38.6648,38.8773,38.6648,38.8773,71600.0
2014-11-20 09:35:00,45.73,45.75,45.64,45.74,126400.0,38.8773,38.8943,38.8008,38.8858,126400.0
2014-11-20 09:40:00,45.75,45.85,45.73,45.82,62800.0,38.8943,38.9793,38.8773,38.9538,62800.0
2014-11-20 09:45:00,45.81,45.93,45.81,45.93,98800.0,38.9453,39.0473,38.9453,39.0473,98800.0
2014-11-20 09:50:00,45.94,45.96,45.9,45.94,54600.0,39.0558,39.0728,39.0218,39.0558,54600.0
2014-11-20 09:55:00,45.94,45.98,45.92,45.98,120800.0,39.0558,39.0898,39.0388,39.0898,120800.0
2014-11-20 10:00:00,45.98,46.08,45.96,45.97,87000.0,39.0898,39.1749,39.0728,39.0813,87000.0
2014-11-20 10:05:00,45.99,46.08,45.99,46.08,74600.0,39.0983,39.1749,39.0983,39.1749,74600.0
2014-11-20 10:10:00,46.07,46.08,46.02,46.03,172600.0,39.1664,39.1749,39.1238,39.1323,172600.0
2014-11-20 10:15:00,46.03,46.05,46.01,46.03,82600.0,39.1323,39.1494,39.1153,39.1323,82600.0
2014-11-20 10:20:00,46.03,46.09,46.02,46.09,20600.0,39.1323,39.1834,39.1238,39.1834,20600.0
2014-11-20 10:25:00,46.09,46.13,46.08,46.13,46200.0,39.1834,39.2174,39.1749,39.2174,46200.0
2014-11-20 10:30:00,46.15,46.19,46.14,46.19,33200.0,39.2344,39.2684,39.2259,39.2684,33200.0
2014-11-20 10:35:00,46.19,46.2,46.13,46.16,39600.0,39.2684,39.2769,39.2174,39.2429,39600.0
2014-11-20 10:40:00,46.16,46.24,46.16,46.21,180000.0,39.2429,39.3109,39.2429,39.2854,180000.0
2014-11-20 10:45:00,46.22,46.24,46.19,46.2,83000.0,39.2939,39.3109,39.2684,39.2769,83000.0
2014-11-20 10:50:00,46.2,46.2,46.17,46.19,36000.0,39.2769,39.2769,39.2514,39.2684,36000.0
2014-11-20 10:55:00,46.19,46.2,46.13,46.15,28800.0,39.2684,39.2769,39.2174,39.2344,28800.0
2014-11-20 11:00:00,46.15,46.2,46.15,46.18,48800.0,39.2344,39.2769,39.2344,39.2599,48800.0
2014-11-20 11:05:00,46.18,46.21,46.18,46.2,25800.0,39.2599,39.2854,39.2599,39.2769,25800.0
2014-11-20 11:10:00,46.2,46.24,46.2,46.21,77000.0,39.2769,39.3109,39.2769,39.2854,77000.0
2014-11-20 11:15:00,46.21,46.23,46.19,46.21,26200.0,39.2854,39.3024,39.2684,39.2854,26200.0
2014-11-20 11:20:00,46.22,46.23,46.19,46.23,22400.0,39.2939,39.3024,39.2684,39.3024,22400.0
2014-11-20 11:25:00,46.22,46.25,46.22,46.24,48200.0,39.2939,39.3194,39.2939,39.3109,48200.0
2014-11-20 11:30:00,46.24,46.26,46.24,46.25,22200.0,39.3109,39.3279,39.3109,39.3194,22200.0
2014-11-20 11:35:00,46.25,46.27,46.24,46.27,57400.0,39.3194,39.3364,39.3109,39.3364,57400.0
2014-11-20 11:40:00,46.26,46.29,46.26,46.29,46200.0,39.3279,39.3534,39.3279,39.3534,46200.0
2014-11-20 11:45:00,46.29,46.31,46.28,46.31,52600.0,39.3534,39.3704,39.3449,39.3704,52600.0
2014-11-20 11:50:00,46.31,46.31,46.29,46.3,16600.0,39.3704,39.3704,39.3534,39.3619,16600.0
2014-11-20 11:55:00,46.31,46.31,46.28,46.28,17400.0,39.3704,39.3704,39.3449,39.3449,17400.0
2014-11-20 12:00:00,46.28,46.29,46.26,46.27,27000.0,39.3449,39.3534,39.3279,39.3364,27000.0
2014-11-20 12:05:00,46.27,46.29,46.25,46.27,73200.0,39.3364,39.3534,39.3194,39.3364,73200.0
2014-11-20 12:10:00,46.27,46.28,46.24,46.24,23400.0,39.3364,39.3449,39.3109,39.3109,23400.0
2014-11-20 12:15:00,46.24,46.24,46.22,46.24,16000.0,39.3109,39.3109,39.2939,39.3109,16000.0
2014-11-20 12:20:00,46.24,46.27,46.24,46.27,42000.0,39.3109,39.3364,39.3109,39.3364,42000.0
2014-11-20 12:25:00,46.27,46.3,46.25,46.29,84000.0,39.3364,39.3619,39.3194,39.3534,84000.0
2014-11-20 12:30:00,46.29,46.33,46.29,46.33,44000.0,39.3534,39.3874,39.3534,39.3874,44000.0
2014-11-20 12:35:00,46.33,46.34,46.31,46.31,19800.0,39.3874,39.3959,39.3704,39.3704,19800.0
2014-11-20 12:40:00,46.31,46.31,46.26,46.27,21400.0,39.3704,39.3704,39.3279,39.3364,21400.0
2014-11-20 12:45:00,46.27,46.29,46.27,46.28,24000.0,39.3364,39.3534,39.3364,39.3449,24000.0
2014-11-20 12:50:00,46.29,46.29,46.27,46.28,15800.0,39.3534,39.3534,39.3364,39.3449,15800.0
2014-11-20 12:55:00,46.28,46.28,46.24,46.27,35600.0,39.3449,39.3449,39.3109,39.3364,35600.0
2014-11-20 13:00:00,46.26,46.3,46.26,46.3,12600.0,39.3279,39.3619,39.3279,39.3619,12600.0
2014-11-20 13:05:00,46.3,46.3,46.26,46.27,13000.0,39.3619,39.3619,39.3279,39.3364,13000.0
2014-11-20 13:10:00,46.27,46.27,46.24,46.25,10600.0,39.3364,39.3364,39.3109,39.3194,10600.0
2014-11-20 13:15:00,46.24,46.25,46.22,46.25,49600.0,39.3109,39.3194,39.2939,39.3194,49600.0
2014-11-20 13:20:00,46.26,46.26,46.23,46.24,17800.0,39.3279,39.3279,39.3024,39.3109,17800.0
2014-11-20 13:25:00,46.24,46.26,46.24,46.24,16400.0,39.3109,39.3279,39.3109,39.3109,16400.0
2014-11-20 13:30:00,46.25,46.26,46.24,46.25,15000.0,39.3194,39.3279,39.3109,39.3194,15000.0
2014-11-20 13:35:00,46.25,46.27,46.25,46.25,68200.0,39.3194,39.3364,39.3194,39.3194,68200.0
2014-11-20 13:40:00,46.25,46.26,46.24,46.24,17800.0,39.3194,39.3279,39.3109,39.3109,17800.0
2014-11-20 13:45:00,46.23,46.24,46.23,46.24,12600.0,39.3024,39.3109,39.3024,39.3109,12600.0
2014-11-20 13:50:00,46.24,46.24,46.24,46.24,22000.0,39.3109,39.3109,39.3109,39.3109,22000.0
2014-11-20 13:55:00,46.24,46.27,46.24,46.27,11200.0,39.3109,39.3364,39.3109,39.3364,11200.0
2014-11-20 14:00:00,46.27,46.31,46.27,46.3,95000.0,39.3364,39.3704,39.3364,39.3619,95000.0
2014-11-20 14:05:00,46.3,46.3,46.28,46.29,21000.0,39.3619,39.3619,39.3449,39.3534,21000.0
2014-11-20 14:10:00,46.3,46.31,46.29,46.3,20800.0,39.3619,39.3704,39.3534,39.3619,20800.0
2014-11-20 14:15:00,46.3,46.32,46.3,46.32,55400.0,39.3619,39.3789,39.3619,39.3789,55400.0
2014-11-20 14:20:00,46.31,46.32,46.3,46.31,18200.0,39.3704,39.3789,39.3619,39.3704,18200.0
2014-11-20 14:25:00,46.31,46.32,46.3,46.31,22600.0,39.3704,39.3789,39.3619,39.3704,22600.0
2014-11-20 14:30:00,46.31,46.31,46.27,46.27,12200.0,39.3704,39.3704,39.3364,39.3364,12200.0
2014-11-20 14:35:00,46.27,46.27,46.24,46.24,13600.0,39.3364,39.3364,39.3109,39.3109,13600.0
2014-11-20 14:40:00,46.24,46.24,46.23,46.24,18000.0,39.3109,39.3109,39.3024,39.3109,18000.0
2014-11-20 14:45:00,46.24,46.25,46.24,46.24,58800.0,39.3109,39.3194,39.3109,39.3109,58800.0
2014-11-20 14:50:00,46.24,46.24,46.23,46.23,31400.0,39.3109,39.3109,39.3024,39.3024,31400.0
2014-11-20 14:55:00,46.23,46.23,46.18,46.19,42600.0,39.3024,39.3024,39.2599,39.2684,42600.0
2014-11-20 15:00:00,46.19,46.19,46.17,46.19,74400.0,39.2684,39.2684,39.2514,39.2684,74400.0
2014-11-20 15:05:00,46.19,46.2,46.18,46.2,51600.0,39.2684,39.2769,39.2599,39.2769,51600.0
2014-11-20 15:10:00,46.2,46.2,46.18,46.19,38600.0,39.2769,39.2769,39.2599,39.2684,38600.0
2014-11-20 15:15:00,46.19,46.2,46.18,46.2,42800.0,39.2684,39.2769,39.2599,39.2769,42800.0
2014-11-20 15:20:00,46.19,46.2,46.19,46.2,46600.0,39.2684,39.2769,39.2684,39.2769,46600.0
2014-11-20 15:25:00,46.19,46.21,46.19,46.21,44200.0,39.2684,39.2854,39.2684,39.2854,44200.0
2014-11-20 15:30:00,46.21,46.24,46.2,46.24,64600.0,39.2854,39.3109,39.2769,39.3109,64600.0
2014-11-20 15:35:00,46.24,46.26,46.23,46.25,49200.0,39.3109,39.3279,39.3024,39.3194,49200.0
2014-11-20 15:40:00,46.25,46.27,46.25,46.27,69000.0,39.3194,39.3364,39.3194,39.3364,69000.0
2014-11-20 15:45:00,46.27,46.27,46.24,46.27,68000.0,39.3364,39.3364,39.3109,39.3364,68000.0
2014-11-20 15:50:00,46.27,46.29,46.26,46.27,224200.0,39.3364,39.3534,39.3279,39.3364,224200.0
2014-11-20 15:55:00,46.27,46.29,46.26,46.29,188400.0,39.3364,39.3534,39.3279,39.3534,188400.0
2014-11-21 09:30:00,46.83,46.89,46.68,46.71,204600.0,39.8125,39.8635,39.6849,39.7104,204600.0
2014-11-21 09:35:00,46.71,46.79,46.65,46.74,186200.0,39.7104,39.7785,39.6594,39.736,186200.0
2014-11-21 09:40:00,46.74,46.74,46.65,46.71,128000.0,39.736,39.736,39.6594,39.7104,128000.0
2014-11-21 09:45:00,46.71,46.71,46.64,46.67,123800.0,39.7104,39.7104,39.6509,39.6764,123800.0
2014-11-21 09:50:00,46.69,46.76,46.67,46.68,71000.0,39.6934,39.753,39.6764,39.6849,71000.0
2014-11-21 09:55:00,46.69,46.71,46.68,46.69,53600.0,39.6934,39.7104,39.6849,39.6934,53600.0
2014-11-21 10:00:00,46.7,46.71,46.64,46.66,55400.0,39.7019,39.7104,39.6509,39.6679,55400.0
2014-11-21 10:05:00,46.66,46.67,46.62,46.65,53800.0,39.6679,39.6764,39.6339,39.6594,53800.0
2014-11-21 10:10:00,46.65,46.67,46.63,46.66,66200.0,39.6594,39.6764,39.6424,39.6679,66200.0
2014-11-21 10:15:00,46.65,46.69,46.63,46.63,117800.0,39.6594,39.6934,39.6424,39.6424,117800.0
2014-11-21 10:20:00,46.62,46.63,46.61,46.63,22800.0,39.6339,39.6424,39.6254,39.6424,22800.0
2014-11-21 10:25:00,46.63,46.66,46.63,46.65,50000.0,39.6424,39.6679,39.6424,39.6594,50000.0
2014-11-21 10:30:00,46.65,46.66,46.61,46.63,33200.0,39.6594,39.6679,39.6254,39.6424,33200.0
2014-11-21 10:35:00,46.63,46.65,46.61,46.63,63600.0,39.6424,39.6594,39.6254,39.6424,63600.0
2014-11-21 10:40:00,46.63,46.66,46.62,46.63,71600.0,39.6424,39.6679,39.6339,39.6424,71600.0
2014-11-21 10:45:00,46.63,46.64,46.56,46.57,81800.0,39.6424,39.6509,39.5829,39.5914,81800.0
2014-11-21 10:50:00,46.56,46.56,46.51,46.54,139200.0,39.5829,39.5829,39.5404,39.5659,139200.0
2014-11-21 10:55:00,46.54,46.55,46.48,46.49,84000.0,39.5659,39.5744,39.5149,39.5234,84000.0
2014-11-21 11:00:00,46.48,46.49,46.44,46.44,98000.0,39.5149,39.5234,39.4809,39.4809,98000.0
2014-11-21 11:05:00,46.44,46.48,46.43,46.48,47400.0,39.4809,39.5149,39.4724,39.5149,47400.0
2014-11-21 11:10:00,46.48,46.52,46.47,46.52,87400.0,39.5149,39.5489,39.5064,39.5489,87400.0
2014-11-21 11:15:00,46.52,46.54,46.51,46.52,57400.0,39.5489,39.5659,39.5404,39.5489,57400.0
2014-11-21 11:20:00,46.52,46.56,46.52,46.56,57400.0,39.5489,39.5829,39.5489,39.5829,57400.0
2014-11-21 11:25:00,46.56,46.58,46.55,46.57,91200.0,39.5829,39.5999,39.5744,39.5914,91200.0
2014-11-21 11:30:00,46.57,46.6,46.56,46.59,79000.0,39.5914,39.6169,39.5829,39.6084,79000.0
2014-11-21 11:35:00,46.58,46.59,46.55,46.55,41000.0,39.5999,39.6084,39.5744,39.5744,41000.0
2014-11-21 11:40:00,46.55,46.59,46.55,46.58,50600.0,39.5744,39.6084,39.5744,39.5999,50600.0
2014-11-21 11:45:00,46.58,46.6,46.57,46.58,52200.0,39.5999,39.6169,39.5914,39.5999,52200.0
2014-11-21 11:50:00,46.59,46.61,46.59,46.6,71800.0,39.6084,39.6254,39.6084,39.6169,71800.0
2014-11-21 11:55:00,46.6,46.63,46.6,46.63,76600.0,39.6169,39.6424,39.6169,39.6424,76600.0
2014-11-21 12:00:00,46.62,46.63,46.61,46.61,75000.0,39.6339,39.6424,39.6254,39.6254,75000.0
2014-11-21 12:05:00,46.6,46.61,46.58,46.58,67800.0,39.6169,39.6254,39.5999,39.5999,67800.0
2014-11-21 12:10:00,46.59,46.59,46.55,46.55,55600.0,39.6084,39.6084,39.5744,39.5744,55600.0
2014-11-21 12:15:00,46.54,46.56,46.52,46.53,48800.0,39.5659,39.5829,39.5489,39.5574,48800.0
2014-11-21 12:20:00,46.53,46.55,46.52,46.54,55400.0,39.5574,39.5744,39.5489,39.5659,55400.0
2014-11-21 12:25:00,46.53,46.56,46.52,46.52,76400.0,39.5574,39.5829,39.5489,39.5489,76400.0
2014-11-21 12:30:00,46.52,46.57,46.52,46.54,69200.0,39.5489,39.5914,39.5489,39.5659,69200.0
2014-11-21 12:35:00,46.54,46.58,46.54,46.57,98000.0,39.5659,39.5999,39.5659,39.5914,98000.0
2014-11-21 12:40:00,46.56,46.6,46.56,46.6,38600.0,39.5829,39.6169,39.5829,39.6169,38600.0
2014-11-21 12:45:00,46.6,46.6,46.59,46.59,21400.0,39.6169,39.6169,39.6084,39.6084,21400.0
2014-11-21 12:50:00,46.59,46.61,46.55,46.55,34000.0,39.6084,39.6254,39.5744,39.5744,34000.0
2014-11-21 12:55:00,46.55,46.56,46.52,46.53,25600.0,39.5744,39.5829,39.5489,39.5574,25600.0
2014-11-21 13:00:00,46.54,46.55,46.5,46.53,43400.0,39.5659,39.5744,39.5319,39.5574,43400.0
2014-11-21 13:05:00,46.52,46.53,46.49,46.51,87800.0,39.5489,39.5574,39.5234,39.5404,87800.0
2014-11-21 13:10:00,46.52,46.52,46.49,46.49,26200.0,39.5489,39.5489,39.5234,39.5234,26200.0
2014-11-21 13:15:00,46.49,46.51,46.46,46.46,36200.0,39.5234,39.5404,39.4979,39.4979,36200.0
2014-11-21 13:20:00,46.46,46.48,46.46,46.48,61600.0,39.4979,39.5149,39.4979,39.5149,61600.0
2014-11-21 13:25:00,46.47,46.48,46.4,46.4,71800.0,39.5064,39.5149,39.4469,39.4469,71800.0
2014-11-21 13:30:00,46.4,46.45,46.38,46.43,38000.0,39.4469,39.4894,39.4299,39.4724,38000.0
2014-11-21 13:35:00,46.43,46.47,46.43,46.45,24800.0,39.4724,39.5064,39.4724,39.4894,24800.0
2014-11-21 13:40:00,46.46,46.48,46.43,46.45,50600.0,39.4979,39.5149,39.4724,39.4894,50600.0
2014-11-21 13:45:00,46.45,46.49,46.45,46.49,29000.0,39.4894,39.5234,39.4894,39.5234,29000.0
2014-11-21 13:50:00,46.49,46.51,46.47,46.51,36200.0,39.5234,39.5404,39.5064,39.5404,36200.0
2014-11-21 13:55:00,46.51,46.52,46.45,46.45,38400.0,39.5404,39.5489,39.4894,39.4894,38400.0
2014-11-21 14:00:00,46.45,46.48,46.45,46.45,59000.0,39.4894,39.5149,39.4894,39.4894,59000.0
2014-11-21 14:05:00,46.44,46.45,46.41,46.42,21200.0,39.4809,39.4894,39.4554,39.4639,21200.0
2014-11-21 14:10:00,46.42,46.43,46.38,46.38,39000.0,39.4639,39.4724,39.4299,39.4299,39000.0
2014-11-21 14:15:00,46.39,46.41,46.39,46.4,31400.0,39.4384,39.4554,39.4384,39.4469,31400.0
2014-11-21 14:20:00,46.39,46.4,46.35,46.36,28000.0,39.4384,39.4469,39.4044,39.4129,28000.0
2014-11-21 14:25:00,46.35,46.35,46.31,46.31,59000.0,39.4044,39.4044,39.3704,39.3704,59000.0
2014-11-21 14:30:00,46.31,46.34,46.27,46.34,31800.0,39.3704,39.3959,39.3364,39.3959,31800.0
2014-11-21 14:35:00,46.34,46.34,46.29,46.31,27400.0,39.3959,39.3959,39.3534,39.3704,27400.0
2014-11-21 14:40:00,46.31,46.38,46.31,46.38,28600.0,39.3704,39.4299,39.3704,39.4299,28600.0
2014-11-21 14:45:00,46.37,46.38,46.35,46.38,68200.0,39.4214,39.4299,39.4044,39.4299,68200.0
2014-11-21 14:50:00,46.38,46.4,46.37,46.4,30400.0,39.4299,39.4469,39.4214,39.4469,30400.0
2014-11-21 14:55:00,46.4,46.4,46.35,46.37,32600.0,39.4469,39.4469,39.4044,39.4214,32600.0
2014-11-21 15:00:00,46.36,46.38,46.35,46.37,37400.0,39.4129,39.4299,39.4044,39.4214,37400.0
2014-11-21 15:05:00,46.36,46.37,46.34,46.35,33800.0,39.4129,39.4214,39.3959,39.4044,33800.0
2014-11-21 15:10:00,46.34,46.37,46.33,46.35,79000.0,39.3959,39.4214,39.3874,39.4044,79000.0
2014-11-21 15:15:00,46.36,46.37,46.35,46.36,35600.0,39.4129,39.4214,39.4044,39.4129,35600.0
2014-11-21 15:20:00,46.36,46.38,46.36,46.37,26800.0,39.4129,39.4299,39.4129,39.4214,26800.0
2014-11-21 15:25:00,46.37,46.4,46.35,46.4,51400.0,39.4214,39.4469,39.4044,39.4469,51400.0
2014-11-21 15:30:00,46.41,46.45,46.38,46.44,91400.0,39.4554,39.4894,39.4299,39.4809,91400.0
2014-11-21 15:35:00,46.44,46.44,46.39,46.4,48600.0,39.4809,39.4809,39.4384,39.4469,48600.0
2014-11-21 15:40:00,46.4,46.42,46.39,46.42,43000.0,39.4469,39.4639,39.4384,39.4639,43000.0
2014-11-21 15:45:00,46.42,46.42,46.36,46.37,125200.0,39.4639,39.4639,39.4129,39.4214,125200.0
2014-11-21 15:50:00,46.37,46.4,46.32,46.32,129800.0,39.4214,39.4469,39.3789,39.3789,129800.0
2014-11-21 15:55:00,46.32,46.33,46.3,46.33,273200.0,39.3789,39.3874,39.3619,39.3874,273200.0
2014-11-24 09:30:00,46.35,46.6,46.35,46.6,29600.0,39.4044,39.6169,39.4044,39.6169,29600.0
2014-11-24 09:35:00,46.6,46.67,46.59,46.67,37000.0,39.6169,39.6764,39.6084,39.6764,37000.0
2014-11-24 09:40:00,46.66,46.67,46.58,46.65,37200.0,39.6679,39.6764,39.5999,39.6594,37200.0
2014-11-24 09:45:00,46.65,46.65,46.57,46.62,60400.0,39.6594,39.6594,39.5914,39.6339,60400.0
2014-11-24 09:50:00,46.65,46.67,46.6,46.6,24800.0,39.6594,39.6764,39.6169,39.6169,24800.0
2014-11-24 09:55:00,46.63,46.67,46.62,46.62,25000.0,39.6424,39.6764,39.6339,39.6339,25000.0
2014-11-24 10:00:00,46.61,46.73,46.61,46.73,75000.0,39.6254,39.7275,39.6254,39.7275,75000.0
2014-11-24 10:05:00,46.74,46.75,46.7,46.75,13200.0,39.736,39.7445,39.7019,39.7445,13200.0
2014-11-24 10:10:00,46.75,46.78,46.74,46.75,5600.0,39.7445,39.77,39.736,39.7445,5600.0
2014-11-24 10:15:00,46.74,46.74,46.71,46.71,14400.0,39.736,39.736,39.7104,39.7104,14400.0
2014-11-24 10:20:00,46.71,46.72,46.67,46.69,23600.0,39.7104,39.719,39.6764,39.6934,23600.0
2014-11-24 10:25:00,46.69,46.73,46.67,46.73,25600.0,39.6934,39.7275,39.6764,39.7275,25600.0
2014-11-24 10:30:00,46.73,46.74,46.69,46.7,23000.0,39.7275,39.736,39.6934,39.7019,23000.0
2014-11-24 10:35:00,46.69,46.71,46.67,46.67,24400.0,39.6934,39.7104,39.6764,39.6764,24400.0
2014-11-24 10:40:00,46.67,46.73,46.67,46.72,26400.0,39.6764,39.7275,39.6764,39.719,26400.0
2014-11-24 10:45:00,46.71,46.72,46.66,46.66,50800.0,39.7104,39.719,39.6679,39.6679,50800.0
2014-11-24 10:50:00,46.67,46.7,46.67,46.69,16200.0,39.6764,39.7019,39.6764,39.6934,16200.0
2014-11-24 10:55:00,46.7,46.71,46.68,46.69,19800.0,39.7019,39.7104,39.6849,39.6934,19800.0
2014-11-24 11:00:00,46.7,46.7,46.65,46.66,63200.0,39.7019,39.7019,39.6594,39.6679,63200.0
2014-11-24 11:05:00,46.66,46.67,46.63,46.66,13400.0,39.6679,39.6764,39.6424,39.6679,13400.0
2014-11-24 11:10:00,46.68,46.68,46.66,46.66,6200.0,39.6849,39.6849,39.6679,39.6679,6200.0
2014-11-24 11:15:00,46.66,46.66,46.62,46.62,14600.0,39.6679,39.6679,39.6339,39.6339,14600.0
2014-11-24 11:20:00,46.63,46.63,46.62,46.63,11400.0,39.6424,39.6424,39.6339,39.6424,11400.0
2014-11-24 11:25:00,46.62,46.63,46.59,46.6,68000.0,39.6339,39.6424,39.6084,39.6169,68000.0
2014-11-24 11:30:00,46.63,46.65,46.62,46.64,14800.0,39.6424,39.6594,39.6339,39.6509,14800.0
2014-11-24 11:35:00,46.63,46.67,46.63,46.67,13800.0,39.6424,39.6764,39.6424,39.6764,13800.0
2014-11-24 11:40:00,46.66,46.68,46.63,46.68,6200.0,39.6679,39.6849,39.6424,39.6849,6200.0
2014-11-24 11:45:00,46.69,46.69,46.67,46.69,7200.0,39.6934,39.6934,39.6764,39.6934,7200.0
2014-11-24 11:50:00,46.69,46.72,46.68,46.71,47400.0,39.6934,39.719,39.6849,39.7104,47400.0
2014-11-24 11:55:00,46.72,46.72,46.69,46.71,49800.0,39.719,39.719,39.6934,39.7104,49800.0
2014-11-24 12:00:00,46.73,46.74,46.72,46.73,10800.0,39.7275,39.736,39.719,39.7275,10800.0
2014-11-24 12:05:00,46.73,46.74,46.71,46.72,31800.0,39.7275,39.736,39.7104,39.719,31800.0
2014-11-24 12:10:00,46.73,46.74,46.71,46.74,10600.0,39.7275,39.736,39.7104,39.736,10600.0
2014-11-24 12:15:00,46.74,46.76,46.73,46.73,17400.0,39.736,39.753,39.7275,39.7275,17400.0
2014-11-24 12:20:00,46.73,46.75,46.73,46.74,19000.0,39.7275,39.7445,39.7275,39.736,19000.0
2014-11-24 12:25:00,46.74,46.74,46.73,46.74,13400.0,39.736,39.736,39.7275,39.736,13400.0
2014-11-24 12:30:00,46.73,46.74,46.71,46.73,9400.0,39.7275,39.736,39.7104,39.7275,9400.0
2014-11-24 12:35:00,46.74,46.74,46.71,46.71,10200.0,39.736,39.736,39.7104,39.7104,10200.0
2014-11-24 12:40:00,46.71,46.72,46.7,46.7,14600.0,39.7104,39.719,39.7019,39.7019,14600.0
2014-11-24 12:45:00,46.7,46.71,46.7,46.71,14200.0,39.7019,39.7104,39.7019,39.7104,14200.0
2014-11-24 12:50:00,46.71,46.72,46.71,46.71,9200.0,39.7104,39.719,39.7104,39.7104,9200.0
2014-11-24 12:55:00,46.7,46.7,46.67,46.68,12600.0,39.7019,39.7019,39.6764,39.6849,12600.0
2014-11-24 13:00:00,46.68,46.68,46.67,46.67,24400.0,39.6849,39.6849,39.6764,39.6764,24400.0
2014-11-24 13:05:00,46.67,46.68,46.67,46.68,42000.0,39.6764,39.6849,39.6764,39.6849,42000.0
2014-11-24 13:10:00,46.69,46.73,46.69,46.72,53800.0,39.6934,39.7275,39.6934,39.719,53800.0
2014-11-24 13:15:00,46.73,46.76,46.73,46.74,5800.0,39.7275,39.753,39.7275,39.736,5800.0
2014-11-24 13:20:00,46.74,46.77,46.74,46.76,7600.0,39.736,39.7615,39.736,39.753,7600.0
2014-11-24 13:25:00,46.77,46.77,46.75,46.76,5000.0,39.7615,39.7615,39.7445,39.753,5000.0
2014-11-24 13:30:00,46.76,46.77,46.75,46.76,14400.0,39.753,39.7615,39.7445,39.753,14400.0
2014-11-24 13:35:00,46.77,46.77,46.77,46.77,21000.0,39.7615,39.7615,39.7615,39.7615,21000.0
2014-11-24 13:40:00,46.77,46.77,46.76,46.77,7000.0,39.7615,39.7615,39.753,39.7615,7000.0
2014-11-24 13:45:00,46.77,46.79,46.77,46.79,12400.0,39.7615,39.7785,39.7615,39.7785,12400.0
2014-11-24 13:50:00,46.79,46.83,46.79,46.83,10400.0,39.7785,39.8125,39.7785,39.8125,10400.0
2014-11-24 13:55:00,46.83,46.84,46.83,46.84,6200.0,39.8125,39.821,39.8125,39.821,6200.0
2014-11-24 14:00:00,46.84,46.9,46.84,46.89,37000.0,39.821,39.872,39.821,39.8635,37000.0
2014-11-24 14:05:00,46.9,46.91,46.88,46.88,103000.0,39.872,39.8805,39.855,39.855,103000.0
2014-11-24 14:10:00,46.88,46.88,46.86,46.88,156400.0,39.855,39.855,39.838,39.855,156400.0
2014-11-24 14:15:00,46.89,46.92,46.88,46.88,286600.0,39.8635,39.889,39.855,39.855,286600.0
2014-11-24 14:20:00,46.88,46.91,46.88,46.91,51400.0,39.855,39.8805,39.855,39.8805,51400.0
2014-11-24 14:25:00,46.91,46.93,46.91,46.91,29400.0,39.8805,39.8975,39.8805,39.8805,29400.0
2014-11-24 14:30:00,46.91,46.91,46.88,46.88,23400.0,39.8805,39.8805,39.855,39.855,23400.0
2014-11-24 14:35:00,46.88,46.89,46.87,46.89,17600.0,39.855,39.8635,39.8465,39.8635,17600.0
2014-11-24 14:40:00,46.89,46.92,46.88,46.92,11000.0,39.8635,39.889,39.855,39.889,11000.0
2014-11-24 14:45:00,46.91,46.96,46.91,46.96,13600.0,39.8805,39.923,39.8805,39.923,13600.0
2014-11-24 14:50:00,46.95,46.95,46.93,46.94,22600.0,39.9145,39.9145,39.8975,39.906,22600.0
2014-11-24 14:55:00,46.93,46.94,46.9,46.91,25800.0,39.8975,39.906,39.872,39.8805,25800.0
2014-11-24 15:00:00,46.91,46.93,46.91,46.93,16600.0,39.8805,39.8975,39.8805,39.8975,16600.0
2014-11-24 15:05:00,46.93,46.93,46.9,46.91,46600.0,39.8975,39.8975,39.872,39.8805,46600.0
2014-11-24 15:10:00,46.91,46.92,46.89,46.9,27400.0,39.8805,39.889,39.8635,39.872,27400.0
2014-11-24 15:15:00,46.9,46.91,46.87,46.87,43200.0,39.872,39.8805,39.8465,39.8465,43200.0
2014-11-24 15:20:00,46.87,46.91,46.87,46.91,20800.0,39.8465,39.8805,39.8465,39.8805,20800.0
2014-11-24 15:25:00,46.9,46.91,46.88,46.9,38000.0,39.872,39.8805,39.855,39.872,38000.0
2014-11-24 15:30:00,46.9,46.94,46.9,46.92,41000.0,39.872,39.906,39.872,39.889,41000.0
2014-11-24 15:35:00,46.92,46.94,46.91,46.93,28000.0,39.889,39.906,39.8805,39.8975,28000.0
2014-11-24 15:40:00,46.93,46.93,46.91,46.92,59000.0,39.8975,39.8975,39.8805,39.889,59000.0
2014-11-24 15:45:00,46.92,46.96,46.92,46.96,43000.0,39.889,39.923,39.889,39.923,43000.0
2014-11-24 15:50:00,46.96,46.97,46.92,46.94,112000.0,39.923,39.9315,39.889,39.906,112000.0
2014-11-24 15:55:00,46.94,46.96,46.94,46.95,310800.0,39.906,39.923,39.906,39.9145,310800.0
2014-11-25 09:30:00,47.32,47.33,47.12,47.3,100600.0,40.229,40.2375,40.059,40.212,100600.0
2014-11-25 09:35:00,47.3,47.38,47.27,47.32,158800.0,40.212,40.28,40.1865,40.229,158800.0
2014-11-25 09:40:00,47.32,47.33,47.26,47.3,100200.0,40.229,40.2375,40.178,40.212,100200.0
2014-11-25 09:45:00,47.31,47.32,47.27,47.29,172000.0,40.2205,40.229,40.1865,40.2035,172000.0
2014-11-25 09:50:00,47.3,47.3,47.24,47.24,193000.0,40.212,40.212,40.161,40.161,193000.0
2014-11-25 09:55:00,47.24,47.26,47.21,47.22,108200.0,40.161,40.178,40.1355,40.144,108200.0
2014-11-25 10:00:00,47.22,47.22,47.02,47.04,227600.0,40.144,40.144,39.974,39.991,227600.0
2014-11-25 10:05:00,47.04,47.04,46.93,46.95,224000.0,39.991,39.991,39.8975,39.9145,224000.0
2014-11-25 10:10:00,46.95,47.03,46.95,46.97,215400.0,39.9145,39.9825,39.9145,39.9315,215400.0
2014-11-25 10:15:00,46.96,46.99,46.91,46.92,116000.0,39.923,39.9485,39.8805,39.889,116000.0
2014-11-25 10:20:00,46.93,46.95,46.88,46.88,76800.0,39.8975,39.9145,39.855,39.855,76800.0
2014-11-25 10:25:00,46.88,47.03,46.88,47.02,108200.0,39.855,39.9825,39.855,39.974,108200.0
2014-11-25 10:30:00,47.02,47.02,46.99,47.0,56800.0,39.974,39.974,39.9485,39.957,56800.0
2014-11-25 10:35:00,47.0,47.01,46.93,46.94,56000.0,39.957,39.9655,39.8975,39.906,56000.0
2014-11-25 10:40:00,46.91,46.93,46.89,46.91,37600.0,39.8805,39.8975,39.8635,39.8805,37600.0
2014-11-25 10:45:00,46.9,46.96,46.88,46.9,29600.0,39.872,39.923,39.855,39.872,29600.0
2014-11-25 10:50:00,46.89,46.92,46.8,46.83,31600.0,39.8635,39.889,39.787,39.8125,31600.0
2014-11-25 10:55:00,46.8,46.8,46.76,46.78,23400.0,39.787,39.787,39.753,39.77,23400.0
2014-11-25 11:00:00,46.76,46.79,46.73,46.79,29200.0,39.753,39.7785,39.7275,39.7785,29200.0
2014-11-25 11:05:00,46.78,46.79,46.74,46.79,155200.0,39.77,39.7785,39.736,39.7785,155200.0
2014-11-25 11:10:00,46.79,46.79,46.74,46.75,91800.0,39.7785,39.7785,39.736,39.7445,91800.0
2014-11-25 11:15:00,46.75,46.76,46.72,46.74,39800.0,39.7445,39.753,39.719,39.736,39800.0
2014-11-25 11:20:00,46.74,46.76,46.72,46.73,45600.0,39.736,39.753,39.719,39.7275,45600.0
2014-11-25 11:25:00,46.73,46.74,46.72,46.73,42800.0,39.7275,39.736,39.719,39.7275,42800.0
2014-11-25 11:30:00,46.73,46.81,46.73,46.81,82200.0,39.7275,39.7955,39.7275,39.7955,82200.0
2014-11-25 11:35:00,46.8,46.83,46.79,46.82,31400.0,39.787,39.8125,39.7785,39.804,31400.0
2014-11-25 11:40:00,46.82,46.86,46.81,46.83,30600.0,39.804,39.838,39.7955,39.8125,30600.0
2014-11-25 11:45:00,46.83,46.85,46.82,46.83,16000.0,39.8125,39.8295,39.804,39.8125,16000.0
2014-11-25 11:50:00,46.83,46.83,46.79,46.79,29600.0,39.8125,39.8125,39.7785,39.7785,29600.0
2014-11-25 11:55:00,46.8,46.83,46.79,46.83,20400.0,39.787,39.8125,39.7785,39.8125,20400.0
2014-11-25 12:00:00,46.83,46.87,46.83,46.85,40800.0,39.8125,39.8465,39.8125,39.8295,40800.0
2014-11-25 12:05:00,46.85,46.85,46.84,46.85,16400.0,39.8295,39.8295,39.821,39.8295,16400.0
2014-11-25 12:10:00,46.85,46.87,46.83,46.85,23600.0,39.8295,39.8465,39.8125,39.8295,23600.0
2014-11-25 12:15:00,46.85,46.86,46.82,46.82,12000.0,39.8295,39.838,39.804,39.804,12000.0
2014-11-25 12:20:00,46.82,46.85,46.82,46.84,12200.0,39.804,39.8295,39.804,39.821,12200.0
2014-11-25 12:25:00,46.84,46.85,46.84,46.85,8600.0,39.821,39.8295,39.821,39.8295,8600.0
2014-11-25 12:30:00,46.85,46.86,46.84,46.84,20200.0,39.8295,39.838,39.821,39.821,20200.0
2014-11-25 12:35:00,46.84,46.9,46.84,46.9,58200.0,39.821,39.872,39.821,39.872,58200.0
2014-11-25 12:40:00,46.91,46.96,46.9,46.96,41400.0,39.8805,39.923,39.872,39.923,41400.0
2014-11-25 12:45:00,46.96,46.96,46.94,46.94,55200.0,39.923,39.923,39.906,39.906,55200.0
2014-11-25 12:50:00,46.93,46.93,46.9,46.91,14000.0,39.8975,39.8975,39.872,39.8805,14000.0
2014-11-25 12:55:00,46.91,46.91,46.88,46.89,10400.0,39.8805,39.8805,39.855,39.8635,10400.0
2014-11-25 13:00:00,46.9,46.9,46.85,46.86,41200.0,39.872,39.872,39.8295,39.838,41200.0
2014-11-25 13:05:00,46.85,46.86,46.85,46.86,48400.0,39.8295,39.838,39.8295,39.838,48400.0
2014-11-25 13:10:00,46.86,46.87,46.86,46.87,99200.0,39.838,39.8465,39.838,39.8465,99200.0
2014-11-25 13:15:00,46.86,46.88,46.85,46.88,35200.0,39.838,39.855,39.8295,39.855,35200.0
2014-11-25 13:20:00,46.88,46.89,46.88,46.88,34600.0,39.855,39.8635,39.855,39.855,34600.0
2014-11-25 13:25:00,46.89,46.91,46.89,46.9,115400.0,39.8635,39.8805,39.8635,39.872,115400.0
2014-11-25 13:30:00,46.9,46.91,46.88,46.88,12400.0,39.872,39.8805,39.855,39.855,12400.0
2014-11-25 13:35:00,46.88,46.9,46.88,46.9,27000.0,39.855,39.872,39.855,39.872,27000.0
2014-11-25 13:40:00,46.9,46.91,46.89,46.9,34800.0,39.872,39.8805,39.8635,39.872,34800.0
2014-11-25 13:45:00,46.9,46.91,46.88,46.9,44400.0,39.872,39.8805,39.855,39.872,44400.0
2014-11-25 13:50:00,46.9,46.91,46.88,46.9,23800.0,39.872,39.8805,39.855,39.872,23800.0
2014-11-25 13:55:00,46.9,46.9,46.88,46.9,11600.0,39.872,39.872,39.855,39.872,11600.0
2014-11-25 14:00:00,46.9,46.9,46.88,46.9,17000.0,39.872,39.872,39.855,39.872,17000.0
2014-11-25 14:05:00,46.91,46.92,46.89,46.92,14200.0,39.8805,39.889,39.8635,39.889,14200.0
2014-11-25 14:10:00,46.92,46.97,46.92,46.97,31800.0,39.889,39.9315,39.889,39.9315,31800.0
2014-11-25 14:15:00,46.98,46.99,46.96,46.97,13200.0,39.94,39.9485,39.923,39.9315,13200.0
2014-11-25 14:20:00,46.96,46.99,46.96,46.99,31000.0,39.923,39.9485,39.923,39.9485,31000.0
2014-11-25 14:25:00,46.99,46.99,46.96,46.98,61400.0,39.9485,39.9485,39.923,39.94,61400.0
2014-11-25 14:30:00,46.98,46.99,46.97,46.98,27000.0,39.94,39.9485,39.9315,39.94,27000.0
2014-11-25 14:35:00,46.98,46.99,46.97,46.99,27800.0,39.94,39.9485,39.9315,39.9485,27800.0
2014-11-25 14:40:00,46.99,47.01,46.99,46.99,17000.0,39.9485,39.9655,39.9485,39.9485,17000.0
2014-11-25 14:45:00,46.99,46.99,46.94,46.96,33600.0,39.9485,39.9485,39.906,39.923,33600.0
2014-11-25 14:50:00,46.96,46.97,46.95,46.96,21600.0,39.923,39.9315,39.9145,39.923,21600.0
2014-11-25 14:55:00,46.95,46.96,46.93,46.95,34600.0,39.9145,39.923,39.8975,39.9145,34600.0
2014-11-25 15:00:00,46.95,46.97,46.94,46.96,64400.0,39.9145,39.9315,39.906,39.923,64400.0
2014-11-25 15:05:00,46.96,46.98,46.95,46.96,64600.0,39.923,39.94,39.9145,39.923,64600.0
2014-11-25 15:10:00,46.96,46.97,46.96,46.97,42200.0,39.923,39.9315,39.923,39.9315,42200.0
2014-11-25 15:15:00,46.97,46.98,46.94,46.96,87200.0,39.9315,39.94,39.906,39.923,87200.0
2014-11-25 15:20:00,46.96,46.96,46.92,46.93,94800.0,39.923,39.923,39.889,39.8975,94800.0
2014-11-25 15:25:00,46.93,46.96,46.93,46.94,55800.0,39.8975,39.923,39.8975,39.906,55800.0
2014-11-25 15:30:00,46.94,46.95,46.91,46.91,62600.0,39.906,39.9145,39.8805,39.8805,62600.0
2014-11-25 15:35:00,46.91,46.91,46.9,46.9,68800.0,39.8805,39.8805,39.872,39.872,68800.0
2014-11-25 15:40:00,46.9,46.93,46.9,46.91,53800.0,39.872,39.8975,39.872,39.8805,53800.0
2014-11-25 15:45:00,46.91,46.92,46.89,46.9,86000.0,39.8805,39.889,39.8635,39.872,86000.0
2014-11-25 15:50:00,46.89,46.9,46.85,46.85,94000.0,39.8635,39.872,39.8295,39.8295,94000.0
2014-11-25 15:55:00,46.85,46.88,46.83,46.88,443800.0,39.8295,39.855,39.8125,39.855,443800.0
2014-11-26 09:30:00,46.93,46.94,46.88,46.88,47200.0,39.8975,39.906,39.855,39.855,47200.0
2014-11-26 09:35:00,46.89,46.92,46.85,46.92,27200.0,39.8635,39.889,39.8295,39.889,27200.0
2014-11-26 09:40:00,46.93,46.94,46.89,46.94,9600.0,39.8975,39.906,39.8635,39.906,9600.0
2014-11-26 09:45:00,46.95,46.97,46.89,46.94,10200.0,39.9145,39.9315,39.8635,39.906,10200.0
2014-11-26 09:50:00,46.95,46.96,46.91,46.91,6400.0,39.9145,39.923,39.8805,39.8805,6400.0
2014-11-26 09:55:00,46.92,46.94,46.91,46.91,10000.0,39.889,39.906,39.8805,39.8805,10000.0
2014-11-26 10:00:00,46.91,46.95,46.87,46.88,25800.0,39.8805,39.9145,39.8465,39.855,25800.0
2014-11-26 10:05:00,46.88,46.93,46.85,46.92,13600.0,39.855,39.8975,39.8295,39.889,13600.0
2014-11-26 10:10:00,46.93,46.96,46.9,46.94,8200.0,39.8975,39.923,39.872,39.906,8200.0
2014-11-26 10:15:00,46.94,46.97,46.94,46.97,30200.0,39.906,39.9315,39.906,39.9315,30200.0
2014-11-26 10:20:00,46.97,46.99,46.95,46.99,19600.0,39.9315,39.9485,39.9145,39.9485,19600.0
2014-11-26 10:25:00,46.99,46.99,46.94,46.95,69200.0,39.9485,39.9485,39.906,39.9145,69200.0
2014-11-26 10:30:00,46.95,46.97,46.91,46.92,21200.0,39.9145,39.9315,39.8805,39.889,21200.0
2014-11-26 10:35:00,46.92,46.93,46.9,46.9,9000.0,39.889,39.8975,39.872,39.872,9000.0
2014-11-26 10:40:00,46.88,46.9,46.87,46.9,9800.0,39.855,39.872,39.8465,39.872,9800.0
2014-11-26 10:45:00,46.89,46.9,46.86,46.88,15000.0,39.8635,39.872,39.838,39.855,15000.0
2014-11-26 10:50:00,46.88,46.88,46.83,46.84,41600.0,39.855,39.855,39.8125,39.821,41600.0
2014-11-26 10:55:00,46.84,46.85,46.82,46.83,46200.0,39.821,39.8295,39.804,39.8125,46200.0
2014-11-26 11:00:00,46.84,46.85,46.83,46.85,32800.0,39.821,39.8295,39.8125,39.8295,32800.0
2014-11-26 11:05:00,46.85,46.85,46.82,46.83,17400.0,39.8295,39.8295,39.804,39.8125,17400.0
2014-11-26 11:10:00,46.82,46.82,46.8,46.81,21400.0,39.804,39.804,39.787,39.7955,21400.0
2014-11-26 11:15:00,46.81,46.81,46.77,46.77,11400.0,39.7955,39.7955,39.7615,39.7615,11400.0
2014-11-26 11:20:00,46.78,46.79,46.76,46.77,40800.0,39.77,39.7785,39.753,39.7615,40800.0
2014-11-26 11:25:00,46.77,46.79,46.77,46.79,11400.0,39.7615,39.7785,39.7615,39.7785,11400.0
2014-11-26 11:30:00,46.79,46.79,46.77,46.79,28400.0,39.7785,39.7785,39.7615,39.7785,28400.0
2014-11-26 11:35:00,46.79,46.81,46.77,46.79,67800.0,39.7785,39.7955,39.7615,39.7785,67800.0
2014-11-26 11:40:00,46.79,46.84,46.79,46.82,27600.0,39.7785,39.821,39.7785,39.804,27600.0
2014-11-26 11:45:00,46.82,46.84,46.82,46.84,5600.0,39.804,39.821,39.804,39.821,5600.0
2014-11-26 11:50:00,46.84,46.84,46.82,46.84,8600.0,39.821,39.821,39.804,39.821,8600.0
2014-11-26 11:55:00,46.81,46.82,46.81,46.82,2800.0,39.7955,39.804,39.7955,39.804,2800.0
2014-11-26 12:00:00,46.82,46.84,46.82,46.83,110400.0,39.804,39.821,39.804,39.8125,110400.0
2014-11-26 12:05:00,46.84,46.85,46.81,46.82,55000.0,39.821,39.8295,39.7955,39.804,55000.0
2014-11-26 12:10:00,46.81,46.82,46.8,46.81,9400.0,39.7955,39.804,39.787,39.7955,9400.0
2014-11-26 12:15:00,46.81,46.82,46.79,46.79,167800.0,39.7955,39.804,39.7785,39.7785,167800.0
2014-11-26 12:20:00,46.79,46.79,46.76,46.77,78400.0,39.7785,39.7785,39.753,39.7615,78400.0
2014-11-26 12:25:00,46.76,46.76,46.74,46.74,20800.0,39.753,39.753,39.736,39.736,20800.0
2014-11-26 12:30:00,46.74,46.76,46.74,46.75,229400.0,39.736,39.753,39.736,39.7445,229400.0
2014-11-26 12:35:00,46.74,46.74,46.72,46.72,41400.0,39.736,39.736,39.719,39.719,41400.0
2014-11-26 12:40:00,46.72,46.73,46.71,46.72,43800.0,39.719,39.7275,39.7104,39.719,43800.0
2014-11-26 12:45:00,46.72,46.72,46.71,46.71,36800.0,39.719,39.719,39.7104,39.7104,36800.0
2014-11-26 12:50:00,46.71,46.73,46.7,46.72,50800.0,39.7104,39.7275,39.7019,39.719,50800.0
2014-11-26 12:55:00,46.72,46.73,46.71,46.73,21600.0,39.719,39.7275,39.7104,39.7275,21600.0
2014-11-26 13:00:00,46.73,46.75,46.73,46.75,48200.0,39.7275,39.7445,39.7275,39.7445,48200.0
2014-11-26 13:05:00,46.75,46.76,46.74,46.74,35800.0,39.7445,39.753,39.736,39.736,35800.0
2014-11-26 13:10:00,46.74,46.74,46.72,46.73,78400.0,39.736,39.736,39.719,39.7275,78400.0
2014-11-26 13:15:00,46.74,46.74,46.7,46.71,74000.0,39.736,39.736,39.7019,39.7104,74000.0
2014-11-26 13:20:00,46.71,46.74,46.71,46.74,37200.0,39.7104,39.736,39.7104,39.736,37200.0
2014-11-26 13:25:00,46.74,46.74,46.72,46.72,77200.0,39.736,39.736,39.719,39.719,77200.0
2014-11-26 13:30:00,46.72,46.72,46.71,46.71,27600.0,39.719,39.719,39.7104,39.7104,27600.0
2014-11-26 13:35:00,46.71,46.73,46.71,46.72,53200.0,39.7104,39.7275,39.7104,39.719,53200.0
2014-11-26 13:40:00,46.72,46.74,46.71,46.73,58000.0,39.719,39.736,39.7104,39.7275,58000.0
2014-11-26 13:45:00,46.73,46.74,46.72,46.74,63000.0,39.7275,39.736,39.719,39.736,63000.0
2014-11-26 13:50:00,46.74,46.74,46.73,46.74,54800.0,39.736,39.736,39.7275,39.736,54800.0
2014-11-26 13:55:00,46.74,46.74,46.74,46.74,15600.0,39.736,39.736,39.736,39.736,15600.0
2014-11-26 14:00:00,46.74,46.74,46.72,46.73,25600.0,39.736,39.736,39.719,39.7275,25600.0
2014-11-26 14:05:00,46.73,46.74,46.71,46.71,29000.0,39.7275,39.736,39.7104,39.7104,29000.0
2014-11-26 14:10:00,46.71,46.72,46.7,46.71,22000.0,39.7104,39.719,39.7019,39.7104,22000.0
2014-11-26 14:15:00,46.7,46.72,46.7,46.72,30400.0,39.7019,39.719,39.7019,39.719,30400.0
2014-11-26 14:20:00,46.73,46.74,46.71,46.72,94800.0,39.7275,39.736,39.7104,39.719,94800.0
2014-11-26 14:25:00,46.72,46.73,46.71,46.72,33000.0,39.719,39.7275,39.7104,39.719,33000.0
2014-11-26 14:30:00,46.72,46.74,46.72,46.74,33400.0,39.719,39.736,39.719,39.736,33400.0
2014-11-26 14:35:00,46.74,46.74,46.71,46.71,28400.0,39.736,39.736,39.7104,39.7104,28400.0
2014-11-26 14:40:00,46.72,46.72,46.71,46.72,38000.0,39.719,39.719,39.7104,39.719,38000.0
2014-11-26 14:45:00,46.72,46.72,46.71,46.72,34000.0,39.719,39.719,39.7104,39.719,34000.0
2014-11-26 14:50:00,46.72,46.72,46.71,46.71,29200.0,39.719,39.719,39.7104,39.7104,29200.0
2014-11-26 14:55:00,46.71,46.73,46.71,46.71,60800.0,39.7104,39.7275,39.7104,39.7104,60800.0
2014-11-26 15:00:00,46.71,46.72,46.71,46.71,41400.0,39.7104,39.719,39.7104,39.7104,41400.0
2014-11-26 15:05:00,46.71,46.71,46.69,46.69,41800.0,39.7104,39.7104,39.6934,39.6934,41800.0
2014-11-26 15:10:00,46.7,46.7,46.68,46.69,55000.0,39.7019,39.7019,39.6849,39.6934,55000.0
2014-11-26 15:15:00,46.69,46.71,46.68,46.71,26800.0,39.6934,39.7104,39.6849,39.7104,26800.0
2014-11-26 15:20:00,46.7,46.73,46.7,46.72,22200.0,39.7019,39.7275,39.7019,39.719,22200.0
2014-11-26 15:25:00,46.72,46.72,46.71,46.71,29400.0,39.719,39.719,39.7104,39.7104,29400.0
2014-11-26 15:30:00,46.71,46.72,46.69,46.7,24800.0,39.7104,39.719,39.6934,39.7019,24800.0
2014-11-26 15:35:00,46.7,46.7,46.69,46.7,41200.0,39.7019,39.7019,39.6934,39.7019,41200.0
2014-11-26 15:40:00,46.7,46.72,46.7,46.72,46400.0,39.7019,39.719,39.7019,39.719,46400.0
2014-11-26 15:45:00,46.72,46.74,46.72,46.74,44400.0,39.719,39.736,39.719,39.736,44400.0
2014-11-26 15:50:00,46.74,46.76,46.74,46.74,136200.0,39.736,39.753,39.736,39.736,136200.0
2014-11-26 15:55:00,46.74,46.75,46.73,46.73,288600.0,39.736,39.7445,39.7275,39.7275,288600.0
2014-11-28 09:30:00,46.99,47.02,46.93,47.02,122000.0,39.9485,39.974,39.8975,39.974,122000.0
2014-11-28 09:35:00,47.01,47.11,46.97,47.11,82200.0,39.9655,40.0505,39.9315,40.0505,82200.0
2014-11-28 09:40:00,47.11,47.23,47.09,47.22,129600.0,40.0505,40.1525,40.0335,40.144,129600.0
2014-11-28 09:45:00,47.24,47.38,47.21,47.38,176800.0,40.161,40.28,40.1355,40.28,176800.0
2014-11-28 09:50:00,47.38,47.52,47.37,47.52,74400.0,40.28,40.3991,40.2715,40.3991,74400.0
2014-11-28 09:55:00,47.52,47.54,47.46,47.5,78800.0,40.3991,40.4161,40.3481,40.3821,78800.0
2014-11-28 10:00:00,47.51,47.51,47.46,47.48,64200.0,40.3906,40.3906,40.3481,40.3651,64200.0
2014-11-28 10:05:00,47.48,47.5,47.47,47.5,141200.0,40.3651,40.3821,40.3566,40.3821,141200.0
2014-11-28 10:10:00,47.49,47.5,47.45,47.48,291000.0,40.3736,40.3821,40.3396,40.3651,291000.0
2014-11-28 10:15:00,47.48,47.49,47.47,47.49,88200.0,40.3651,40.3736,40.3566,40.3736,88200.0
2014-11-28 10:20:00,47.49,47.51,47.47,47.51,123400.0,40.3736,40.3906,40.3566,40.3906,123400.0
2014-11-28 10:25:00,47.51,47.52,47.45,47.49,41800.0,40.3906,40.3991,40.3396,40.3736,41800.0
2014-11-28 10:30:00,47.49,47.49,47.43,47.43,37600.0,40.3736,40.3736,40.3226,40.3226,37600.0
2014-11-28 10:35:00,47.43,47.47,47.43,47.46,54200.0,40.3226,40.3566,40.3226,40.3481,54200.0
2014-11-28 10:40:00,47.47,47.49,47.43,47.48,209200.0,40.3566,40.3736,40.3226,40.3651,209200.0
2014-11-28 10:45:00,47.49,47.51,47.45,47.46,71600.0,40.3736,40.3906,40.3396,40.3481,71600.0
2014-11-28 10:50:00,47.45,47.45,47.4,47.4,121600.0,40.3396,40.3396,40.2971,40.2971,121600.0
2014-11-28 10:55:00,47.39,47.43,47.37,47.43,69400.0,40.2886,40.3226,40.2715,40.3226,69400.0
2014-11-28 11:00:00,47.44,47.49,47.43,47.49,42200.0,40.3311,40.3736,40.3226,40.3736,42200.0
2014-11-28 11:05:00,47.49,47.52,47.48,47.51,33800.0,40.3736,40.3991,40.3651,40.3906,33800.0
2014-11-28 11:10:00,47.5,47.51,47.46,47.47,37800.0,40.3821,40.3906,40.3481,40.3566,37800.0
2014-11-28 11:15:00,47.47,47.47,47.45,47.47,43600.0,40.3566,40.3566,40.3396,40.3566,43600.0
2014-11-28 11:20:00,47.48,47.51,47.46,47.47,103000.0,40.3651,40.3906,40.3481,40.3566,103000.0
2014-11-28 11:25:00,47.47,47.47,47.39,47.42,114800.0,40.3566,40.3566,40.2886,40.3141,114800.0
2014-11-28 11:30:00,47.42,47.44,47.37,47.41,80200.0,40.3141,40.3311,40.2715,40.3056,80200.0
2014-11-28 11:35:00,47.41,47.47,47.4,47.46,40200.0,40.3056,40.3566,40.2971,40.3481,40200.0
2014-11-28 11:40:00,47.46,47.51,47.46,47.5,35000.0,40.3481,40.3906,40.3481,40.3821,35000.0
2014-11-28 11:45:00,47.5,47.51,47.38,47.42,166400.0,40.3821,40.3906,40.28,40.3141,166400.0
2014-11-28 11:50:00,47.42,47.44,47.4,47.44,28800.0,40.3141,40.3311,40.2971,40.3311,28800.0
2014-11-28 11:55:00,47.44,47.46,47.43,47.43,21000.0,40.3311,40.3481,40.3226,40.3226,21000.0
2014-11-28 12:00:00,47.44,47.46,47.44,47.46,30200.0,40.3311,40.3481,40.3311,40.3481,30200.0
2014-11-28 12:05:00,47.45,47.45,47.34,47.35,148200.0,40.3396,40.3396,40.246,40.2545,148200.0
2014-11-28 12:10:00,47.34,47.39,47.34,47.38,98200.0,40.246,40.2886,40.246,40.28,98200.0
2014-11-28 12:15:00,47.37,47.37,47.3,47.31,279000.0,40.2715,40.2715,40.212,40.2205,279000.0
2014-11-28 12:20:00,47.31,47.36,47.3,47.36,126400.0,40.2205,40.263,40.212,40.263,126400.0
2014-11-28 12:25:00,47.37,47.38,47.33,47.34,193800.0,40.2715,40.28,40.2375,40.246,193800.0
2014-11-28 12:30:00,47.33,47.37,47.33,47.35,106800.0,40.2375,40.2715,40.2375,40.2545,106800.0
2014-11-28 12:35:00,47.35,47.35,47.3,47.3,109400.0,40.2545,40.2545,40.212,40.212,109400.0
2014-11-28 12:40:00,47.3,47.32,47.25,47.27,159600.0,40.212,40.229,40.1695,40.1865,159600.0
2014-11-28 12:45:00,47.28,47.28,47.17,47.17,161800.0,40.195,40.195,40.1015,40.1015,161800.0
2014-11-28 12:50:00,47.17,47.17,47.13,47.15,222000.0,40.1015,40.1015,40.0675,40.0845,222000.0
2014-11-28 12:55:00,47.15,47.18,47.1,47.14,342600.0,40.0845,40.11,40.042,40.076,342600.0
2014-12-01 09:30:00,46.85,46.9,46.16,46.75,350600.0,39.8295,39.872,39.2429,39.7445,350600.0
2014-12-01 09:35:00,46.74,46.74,46.52,46.56,450600.0,39.736,39.736,39.5489,39.5829,450600.0
2014-12-01 09:40:00,46.54,46.54,46.29,46.33,336000.0,39.5659,39.5659,39.3534,39.3874,336000.0
2014-12-01 09:45:00,46.32,46.43,46.29,46.41,115600.0,39.3789,39.4724,39.3534,39.4554,115600.0
2014-12-01 09:50:00,46.4,46.43,46.28,46.31,94800.0,39.4469,39.4724,39.3449,39.3704,94800.0
2014-12-01 09:55:00,46.3,46.41,46.29,46.39,80600.0,39.3619,39.4554,39.3534,39.4384,80600.0
2014-12-01 10:00:00,46.38,46.49,46.38,46.48,61000.0,39.4299,39.5234,39.4299,39.5149,61000.0
2014-12-01 10:05:00,46.48,46.51,46.45,46.46,64400.0,39.5149,39.5404,39.4894,39.4979,64400.0
2014-12-01 10:10:00,46.46,46.56,46.44,46.55,75200.0,39.4979,39.5829,39.4809,39.5744,75200.0
2014-12-01 10:15:00,46.55,46.64,46.53,46.56,136200.0,39.5744,39.6509,39.5574,39.5829,136200.0
2014-12-01 10:20:00,46.56,46.62,46.54,46.56,125000.0,39.5829,39.6339,39.5659,39.5829,125000.0
2014-12-01 10:25:00,46.56,46.61,46.54,46.6,82200.0,39.5829,39.6254,39.5659,39.6169,82200.0
2014-12-01 10:30:00,46.6,46.6,46.49,46.49,44200.0,39.6169,39.6169,39.5234,39.5234,44200.0
2014-12-01 10:35:00,46.49,46.54,46.47,46.48,148200.0,39.5234,39.5659,39.5064,39.5149,148200.0
2014-12-01 10:40:00,46.48,46.48,46.37,46.4,123400.0,39.5149,39.5149,39.4214,39.4469,123400.0
2014-12-01 10:45:00,46.38,46.44,46.37,46.42,134400.0,39.4299,39.4809,39.4214,39.4639,134400.0
2014-12-01 10:50:00,46.42,46.42,46.26,46.29,197800.0,39.4639,39.4639,39.3279,39.3534,197800.0
2014-12-01 10:55:00,46.29,46.31,46.24,46.27,81600.0,39.3534,39.3704,39.3109,39.3364,81600.0
2014-12-01 11:00:00,46.27,46.37,46.27,46.37,53200.0,39.3364,39.4214,39.3364,39.4214,53200.0
2014-12-01 11:05:00,46.36,46.41,46.36,46.38,136200.0,39.4129,39.4554,39.4129,39.4299,136200.0
2014-12-01 11:10:00,46.36,46.42,46.35,46.38,60000.0,39.4129,39.4639,39.4044,39.4299,60000.0
2014-12-01 11:15:00,46.38,46.47,46.38,46.46,42600.0,39.4299,39.5064,39.4299,39.4979,42600.0
2014-12-01 11:20:00,46.46,46.5,46.45,46.5,15400.0,39.4979,39.5319,39.4894,39.5319,15400.0
2014-12-01 11:25:00,46.51,46.52,46.47,46.48,47400.0,39.5404,39.5489,39.5064,39.5149,47400.0
2014-12-01 11:30:00,46.49,46.51,46.44,46.44,39600.0,39.5234,39.5404,39.4809,39.4809,39600.0
2014-12-01 11:35:00,46.44,46.44,46.35,46.35,55000.0,39.4809,39.4809,39.4044,39.4044,55000.0
2014-12-01 11:40:00,46.33,46.37,46.33,46.36,33000.0,39.3874,39.4214,39.3874,39.4129,33000.0
2014-12-01 11:45:00,46.37,46.38,46.35,46.37,90000.0,39.4214,39.4299,39.4044,39.4214,90000.0
2014-12-01 11:50:00,46.37,46.38,46.35,46.35,81600.0,39.4214,39.4299,39.4044,39.4044,81600.0
2014-12-01 11:55:00,46.35,46.36,46.3,46.34,45400.0,39.4044,39.4129,39.3619,39.3959,45400.0
2014-12-01 12:00:00,46.34,46.35,46.31,46.32,31800.0,39.3959,39.4044,39.3704,39.3789,31800.0
2014-12-01 12:05:00,46.32,46.35,46.32,46.34,21200.0,39.3789,39.4044,39.3789,39.3959,21200.0
2014-12-01 12:10:00,46.34,46.38,46.34,46.38,59000.0,39.3959,39.4299,39.3959,39.4299,59000.0
2014-12-01 12:15:00,46.38,46.42,46.38,46.4,29000.0,39.4299,39.4639,39.4299,39.4469,29000.0
2014-12-01 12:20:00,46.4,46.41,46.34,46.38,123000.0,39.4469,39.4554,39.3959,39.4299,123000.0
2014-12-01 12:25:00,46.37,46.37,46.32,46.33,37000.0,39.4214,39.4214,39.3789,39.3874,37000.0
2014-12-01 12:30:00,46.33,46.4,46.33,46.38,28400.0,39.3874,39.4469,39.3874,39.4299,28400.0
2014-12-01 12:35:00,46.38,46.41,46.35,46.36,27200.0,39.4299,39.4554,39.4044,39.4129,27200.0
2014-12-01 12:40:00,46.35,46.38,46.35,46.37,15800.0,39.4044,39.4299,39.4044,39.4214,15800.0
2014-12-01 12:45:00,46.36,46.38,46.34,46.38,12600.0,39.4129,39.4299,39.3959,39.4299,12600.0
2014-12-01 12:50:00,46.39,46.44,46.37,46.44,11800.0,39.4384,39.4809,39.4214,39.4809,11800.0
2014-12-01 12:55:00,46.44,46.5,46.43,46.48,38800.0,39.4809,39.5319,39.4724,39.5149,38800.0
2014-12-01 13:00:00,46.48,46.51,46.47,46.48,72800.0,39.5149,39.5404,39.5064,39.5149,72800.0
2014-12-01 13:05:00,46.48,46.49,46.45,46.46,13400.0,39.5149,39.5234,39.4894,39.4979,13400.0
2014-12-01 13:10:00,46.46,46.46,46.42,46.43,25200.0,39.4979,39.4979,39.4639,39.4724,25200.0
2014-12-01 13:15:00,46.42,46.47,46.41,46.42,22200.0,39.4639,39.5064,39.4554,39.4639,22200.0
2014-12-01 13:20:00,46.43,46.47,46.42,46.46,10600.0,39.4724,39.5064,39.4639,39.4979,10600.0
2014-12-01 13:25:00,46.45,46.46,46.4,46.4,14400.0,39.4894,39.4979,39.4469,39.4469,14400.0
2014-12-01 13:30:00,46.41,46.44,46.41,46.41,13400.0,39.4554,39.4809,39.4554,39.4554,13400.0
2014-12-01 13:35:00,46.41,46.44,46.4,46.42,13600.0,39.4554,39.4809,39.4469,39.4639,13600.0
2014-12-01 13:40:00,46.43,46.47,46.43,46.44,16600.0,39.4724,39.5064,39.4724,39.4809,16600.0
2014-12-01 13:45:00,46.44,46.48,46.43,46.47,9600.0,39.4809,39.5149,39.4724,39.5064,9600.0
2014-12-01 13:50:00,46.46,46.46,46.41,46.41,11400.0,39.4979,39.4979,39.4554,39.4554,11400.0
2014-12-01 13:55:00,46.41,46.42,46.37,46.38,19600.0,39.4554,39.4639,39.4214,39.4299,19600.0
2014-12-01 14:00:00,46.38,46.41,46.37,46.38,35200.0,39.4299,39.4554,39.4214,39.4299,35200.0
2014-12-01 14:05:00,46.38,46.38,46.31,46.32,44000.0,39.4299,39.4299,39.3704,39.3789,44000.0
2014-12-01 14:10:00,46.31,46.31,46.27,46.29,33400.0,39.3704,39.3704,39.3364,39.3534,33400.0
2014-12-01 14:15:00,46.29,46.32,46.26,46.3,51200.0,39.3534,39.3789,39.3279,39.3619,51200.0
2014-12-01 14:20:00,46.3,46.32,46.26,46.27,20800.0,39.3619,39.3789,39.3279,39.3364,20800.0
2014-12-01 14:25:00,46.26,46.31,46.26,46.3,37400.0,39.3279,39.3704,39.3279,39.3619,37400.0
2014-12-01 14:30:00,46.3,46.31,46.27,46.3,56200.0,39.3619,39.3704,39.3364,39.3619,56200.0
2014-12-01 14:35:00,46.3,46.34,46.27,46.33,40600.0,39.3619,39.3959,39.3364,39.3874,40600.0
2014-12-01 14:40:00,46.33,46.34,46.29,46.29,26800.0,39.3874,39.3959,39.3534,39.3534,26800.0
2014-12-01 14:45:00,46.28,46.28,46.24,46.25,43600.0,39.3449,39.3449,39.3109,39.3194,43600.0
2014-12-01 14:50:00,46.26,46.27,46.24,46.27,41000.0,39.3279,39.3364,39.3109,39.3364,41000.0
2014-12-01 14:55:00,46.27,46.29,46.21,46.22,58400.0,39.3364,39.3534,39.2854,39.2939,58400.0
2014-12-01 15:00:00,46.22,46.28,46.21,46.26,50400.0,39.2939,39.3449,39.2854,39.3279,50400.0
2014-12-01 15:05:00,46.26,46.26,46.23,46.23,57400.0,39.3279,39.3279,39.3024,39.3024,57400.0
2014-12-01 15:10:00,46.23,46.26,46.23,46.25,105400.0,39.3024,39.3279,39.3024,39.3194,105400.0
2014-12-01 15:15:00,46.24,46.28,46.23,46.27,49200.0,39.3109,39.3449,39.3024,39.3364,49200.0
2014-12-01 15:20:00,46.27,46.3,46.26,46.28,49200.0,39.3364,39.3619,39.3279,39.3449,49200.0
2014-12-01 15:25:00,46.27,46.29,46.24,46.24,66600.0,39.3364,39.3534,39.3109,39.3109,66600.0
2014-12-01 15:30:00,46.24,46.25,46.21,46.23,106200.0,39.3109,39.3194,39.2854,39.3024,106200.0
2014-12-01 15:35:00,46.23,46.23,46.18,46.2,111000.0,39.3024,39.3024,39.2599,39.2769,111000.0
2014-12-01 15:40:00,46.21,46.22,46.16,46.16,80400.0,39.2854,39.2939,39.2429,39.2429,80400.0
2014-12-01 15:45:00,46.16,46.18,46.13,46.15,135400.0,39.2429,39.2599,39.2174,39.2344,135400.0
2014-12-01 15:50:00,46.15,46.16,46.11,46.13,262200.0,39.2344,39.2429,39.2004,39.2174,262200.0
2014-12-01 15:55:00,46.13,46.19,46.13,46.13,340600.0,39.2174,39.2684,39.2174,39.2174,340600.0
2014-12-02 09:30:00,46.33,46.38,46.28,46.32,66400.0,39.3874,39.4299,39.3449,39.3789,66400.0
2014-12-02 09:35:00,46.33,46.49,46.33,46.47,96200.0,39.3874,39.5234,39.3874,39.5064,96200.0
2014-12-02 09:40:00,46.46,46.46,46.37,46.42,88800.0,39.4979,39.4979,39.4214,39.4639,88800.0
2014-12-02 09:45:00,46.41,46.42,46.34,46.35,222000.0,39.4554,39.4639,39.3959,39.4044,222000.0
2014-12-02 09:50:00,46.35,46.37,46.3,46.34,231000.0,39.4044,39.4214,39.3619,39.3959,231000.0
2014-12-02 09:55:00,46.34,46.5,46.31,46.5,100200.0,39.3959,39.5319,39.3704,39.5319,100200.0
2014-12-02 10:00:00,46.5,46.56,46.44,46.54,100800.0,39.5319,39.5829,39.4809,39.5659,100800.0
2014-12-02 10:05:00,46.54,46.57,46.52,46.55,45200.0,39.5659,39.5914,39.5489,39.5744,45200.0
2014-12-02 10:10:00,46.55,46.55,46.48,46.49,57600.0,39.5744,39.5744,39.5149,39.5234,57600.0
2014-12-02 10:15:00,46.49,46.51,46.43,46.49,42800.0,39.5234,39.5404,39.4724,39.5234,42800.0
2014-12-02 10:20:00,46.48,46.51,46.43,46.43,34800.0,39.5149,39.5404,39.4724,39.4724,34800.0
2014-12-02 10:25:00,46.43,46.49,46.43,46.44,73000.0,39.4724,39.5234,39.4724,39.4809,73000.0
2014-12-02 10:30:00,46.45,46.49,46.45,46.48,45000.0,39.4894,39.5234,39.4894,39.5149,45000.0
2014-12-02 10:35:00,46.49,46.51,46.42,46.44,66200.0,39.5234,39.5404,39.4639,39.4809,66200.0
2014-12-02 10:40:00,46.44,46.44,46.38,46.4,34800.0,39.4809,39.4809,39.4299,39.4469,34800.0
2014-12-02 10:45:00,46.41,46.45,46.4,46.41,24400.0,39.4554,39.4894,39.4469,39.4554,24400.0
2014-12-02 10:50:00,46.41,46.42,46.36,46.36,29600.0,39.4554,39.4639,39.4129,39.4129,29600.0
2014-12-02 10:55:00,46.36,46.41,46.35,46.4,33000.0,39.4129,39.4554,39.4044,39.4469,33000.0
2014-12-02 11:00:00,46.41,46.47,46.41,46.44,19400.0,39.4554,39.5064,39.4554,39.4809,19400.0
2014-12-02 11:05:00,46.47,46.49,46.43,46.48,118200.0,39.5064,39.5234,39.4724,39.5149,118200.0
2014-12-02 11:10:00,46.48,46.49,46.46,46.46,61600.0,39.5149,39.5234,39.4979,39.4979,61600.0
2014-12-02 11:15:00,46.47,46.48,46.46,46.46,57400.0,39.5064,39.5149,39.4979,39.4979,57400.0
2014-12-02 11:20:00,46.46,46.46,46.36,46.38,67400.0,39.4979,39.4979,39.4129,39.4299,67400.0
2014-12-02 11:25:00,46.38,46.4,46.37,46.39,54000.0,39.4299,39.4469,39.4214,39.4384,54000.0
2014-12-02 11:30:00,46.39,46.39,46.35,46.35,28000.0,39.4384,39.4384,39.4044,39.4044,28000.0
2014-12-02 11:35:00,46.35,46.38,46.34,46.38,49800.0,39.4044,39.4299,39.3959,39.4299,49800.0
2014-12-02 11:40:00,46.38,46.38,46.37,46.37,92800.0,39.4299,39.4299,39.4214,39.4214,92800.0
2014-12-02 11:45:00,46.38,46.38,46.33,46.35,94000.0,39.4299,39.4299,39.3874,39.4044,94000.0
2014-12-02 11:50:00,46.36,46.37,46.32,46.32,26400.0,39.4129,39.4214,39.3789,39.3789,26400.0
2014-12-02 11:55:00,46.33,46.35,46.31,46.35,35200.0,39.3874,39.4044,39.3704,39.4044,35200.0
2014-12-02 12:00:00,46.34,46.35,46.3,46.32,16000.0,39.3959,39.4044,39.3619,39.3789,16000.0
2014-12-02 12:05:00,46.32,46.33,46.27,46.28,19400.0,39.3789,39.3874,39.3364,39.3449,19400.0
2014-12-02 12:10:00,46.27,46.3,46.27,46.27,22200.0,39.3364,39.3619,39.3364,39.3364,22200.0
2014-12-02 12:15:00,46.27,46.27,46.18,46.24,78400.0,39.3364,39.3364,39.2599,39.3109,78400.0
2014-12-02 12:20:00,46.24,46.24,46.15,46.17,134600.0,39.3109,39.3109,39.2344,39.2514,134600.0
2014-12-02 12:25:00,46.16,46.21,46.13,46.14,199000.0,39.2429,39.2854,39.2174,39.2259,199000.0
2014-12-02 12:30:00,46.13,46.13,46.11,46.11,216800.0,39.2174,39.2174,39.2004,39.2004,216800.0
2014-12-02 12:35:00,46.1,46.14,46.1,46.14,45600.0,39.1919,39.2259,39.1919,39.2259,45600.0
2014-12-02 12:40:00,46.14,46.16,46.11,46.11,76200.0,39.2259,39.2429,39.2004,39.2004,76200.0
2014-12-02 12:45:00,46.11,46.15,46.1,46.13,21600.0,39.2004,39.2344,39.1919,39.2174,21600.0
2014-12-02 12:50:00,46.13,46.16,46.13,46.13,34000.0,39.2174,39.2429,39.2174,39.2174,34000.0
2014-12-02 12:55:00,46.13,46.14,46.12,46.13,40400.0,39.2174,39.2259,39.2089,39.2174,40400.0
2014-12-02 13:00:00,46.12,46.13,46.11,46.13,75800.0,39.2089,39.2174,39.2004,39.2174,75800.0
2014-12-02 13:05:00,46.13,46.19,46.13,46.16,74000.0,39.2174,39.2684,39.2174,39.2429,74000.0
2014-12-02 13:10:00,46.16,46.18,46.14,46.15,17400.0,39.2429,39.2599,39.2259,39.2344,17400.0
2014-12-02 13:15:00,46.15,46.17,46.13,46.16,11400.0,39.2344,39.2514,39.2174,39.2429,11400.0
2014-12-02 13:20:00,46.16,46.16,46.12,46.13,23200.0,39.2429,39.2429,39.2089,39.2174,23200.0
2014-12-02 13:25:00,46.13,46.24,46.13,46.23,54600.0,39.2174,39.3109,39.2174,39.3024,54600.0
2014-12-02 13:30:00,46.23,46.23,46.22,46.23,61000.0,39.3024,39.3024,39.2939,39.3024,61000.0
2014-12-02 13:35:00,46.22,46.23,46.21,46.21,43200.0,39.2939,39.3024,39.2854,39.2854,43200.0
2014-12-02 13:40:00,46.22,46.23,46.2,46.22,16600.0,39.2939,39.3024,39.2769,39.2939,16600.0
2014-12-02 13:45:00,46.21,46.24,46.21,46.22,45200.0,39.2854,39.3109,39.2854,39.2939,45200.0
2014-12-02 13:50:00,46.22,46.22,46.17,46.17,21200.0,39.2939,39.2939,39.2514,39.2514,21200.0
2014-12-02 13:55:00,46.17,46.19,46.16,46.19,30000.0,39.2514,39.2684,39.2429,39.2684,30000.0
2014-12-02 14:00:00,46.2,46.21,46.19,46.19,15600.0,39.2769,39.2854,39.2684,39.2684,15600.0
2014-12-02 14:05:00,46.21,46.21,46.18,46.21,20000.0,39.2854,39.2854,39.2599,39.2854,20000.0
2014-12-02 14:10:00,46.21,46.23,46.2,46.2,20000.0,39.2854,39.3024,39.2769,39.2769,20000.0
2014-12-02 14:15:00,46.2,46.24,46.2,46.23,38600.0,39.2769,39.3109,39.2769,39.3024,38600.0
2014-12-02 14:20:00,46.23,46.26,46.23,46.24,39800.0,39.3024,39.3279,39.3024,39.3109,39800.0
2014-12-02 14:25:00,46.24,46.24,46.21,46.21,29200.0,39.3109,39.3109,39.2854,39.2854,29200.0
2014-12-02 14:30:00,46.21,46.22,46.18,46.19,59800.0,39.2854,39.2939,39.2599,39.2684,59800.0
2014-12-02 14:35:00,46.19,46.21,46.19,46.21,67400.0,39.2684,39.2854,39.2684,39.2854,67400.0
2014-12-02 14:40:00,46.21,46.24,46.21,46.24,53000.0,39.2854,39.3109,39.2854,39.3109,53000.0
2014-12-02 14:45:00,46.24,46.32,46.24,46.31,65800.0,39.3109,39.3789,39.3109,39.3704,65800.0
2014-12-02 14:50:00,46.31,46.32,46.27,46.3,93400.0,39.3704,39.3789,39.3364,39.3619,93400.0
2014-12-02 14:55:00,46.31,46.31,46.28,46.29,27800.0,39.3704,39.3704,39.3449,39.3534,27800.0
2014-12-02 15:00:00,46.29,46.33,46.29,46.33,25800.0,39.3534,39.3874,39.3534,39.3874,25800.0
2014-12-02 15:05:00,46.33,46.36,46.32,46.35,96000.0,39.3874,39.4129,39.3789,39.4044,96000.0
2014-12-02 15:10:00,46.35,46.35,46.32,46.33,36200.0,39.4044,39.4044,39.3789,39.3874,36200.0
2014-12-02 15:15:00,46.33,46.33,46.3,46.3,32600.0,39.3874,39.3874,39.3619,39.3619,32600.0
2014-12-02 15:20:00,46.3,46.3,46.27,46.29,42800.0,39.3619,39.3619,39.3364,39.3534,42800.0
2014-12-02 15:25:00,46.29,46.29,46.26,46.27,27000.0,39.3534,39.3534,39.3279,39.3364,27000.0
2014-12-02 15:30:00,46.27,46.31,46.27,46.28,30200.0,39.3364,39.3704,39.3364,39.3449,30200.0
2014-12-02 15:35:00,46.29,46.29,46.24,46.27,39000.0,39.3534,39.3534,39.3109,39.3364,39000.0
2014-12-02 15:40:00,46.27,46.27,46.24,46.26,45800.0,39.3364,39.3364,39.3109,39.3279,45800.0
2014-12-02 15:45:00,46.26,46.28,46.24,46.24,56400.0,39.3279,39.3449,39.3109,39.3109,56400.0
2014-12-02 15:50:00,46.25,46.27,46.24,46.26,84600.0,39.3194,39.3364,39.3109,39.3279,84600.0
2014-12-02 15:55:00,46.25,46.31,46.24,46.3,249600.0,39.3194,39.3704,39.3109,39.3619,249600.0
2014-12-03 09:30:00,46.27,46.27,46.17,46.22,38400.0,39.3364,39.3364,39.2514,39.2939,38400.0
2014-12-03 09:35:00,46.24,46.45,46.24,46.45,44200.0,39.3109,39.4894,39.3109,39.4894,44200.0
2014-12-03 09:40:00,46.44,46.55,46.43,46.52,51200.0,39.4809,39.5744,39.4724,39.5489,51200.0
2014-12-03 09:45:00,46.54,46.59,46.45,46.47,140800.0,39.5659,39.6084,39.4894,39.5064,140800.0
2014-12-03 09:50:00,46.46,46.48,46.38,46.41,62400.0,39.4979,39.5149,39.4299,39.4554,62400.0
2014-12-03 09:55:00,46.4,46.4,46.35,46.35,43400.0,39.4469,39.4469,39.4044,39.4044,43400.0
2014-12-03 10:00:00,46.38,46.41,46.33,46.38,114200.0,39.4299,39.4554,39.3874,39.4299,114200.0
2014-12-03 10:05:00,46.38,46.38,46.27,46.32,68000.0,39.4299,39.4299,39.3364,39.3789,68000.0
2014-12-03 10:10:00,46.32,46.46,46.32,46.46,94800.0,39.3789,39.4979,39.3789,39.4979,94800.0
2014-12-03 10:15:00,46.46,46.52,46.45,46.52,54800.0,39.4979,39.5489,39.4894,39.5489,54800.0
2014-12-03 10:20:00,46.51,46.68,46.47,46.67,70800.0,39.5404,39.6849,39.5064,39.6764,70800.0
2014-12-03 10:25:00,46.68,46.72,46.63,46.65,67600.0,39.6849,39.719,39.6424,39.6594,67600.0
2014-12-03 10:30:00,46.66,46.69,46.65,46.67,43200.0,39.6679,39.6934,39.6594,39.6764,43200.0
2014-12-03 10:35:00,46.67,46.72,46.63,46.65,90200.0,39.6764,39.719,39.6424,39.6594,90200.0
2014-12-03 10:40:00,46.64,46.66,46.6,46.65,42800.0,39.6509,39.6679,39.6169,39.6594,42800.0
2014-12-03 10:45:00,46.65,46.68,46.64,46.65,22400.0,39.6594,39.6849,39.6509,39.6594,22400.0
2014-12-03 10:50:00,46.65,46.66,46.58,46.58,18000.0,39.6594,39.6679,39.5999,39.5999,18000.0
2014-12-03 10:55:00,46.58,46.62,46.57,46.62,45400.0,39.5999,39.6339,39.5914,39.6339,45400.0
2014-12-03 11:00:00,46.61,46.68,46.6,46.66,108400.0,39.6254,39.6849,39.6169,39.6679,108400.0
2014-12-03 11:05:00,46.67,46.7,46.66,46.66,28400.0,39.6764,39.7019,39.6679,39.6679,28400.0
2014-12-03 11:10:00,46.66,46.68,46.53,46.54,152800.0,39.6679,39.6849,39.5574,39.5659,152800.0
2014-12-03 11:15:00,46.53,46.59,46.53,46.57,15600.0,39.5574,39.6084,39.5574,39.5914,15600.0
2014-12-03 11:20:00,46.57,46.6,46.57,46.59,38600.0,39.5914,39.6169,39.5914,39.6084,38600.0
2014-12-03 11:25:00,46.59,46.6,46.55,46.6,36200.0,39.6084,39.6169,39.5744,39.6169,36200.0
2014-12-03 11:30:00,46.61,46.62,46.55,46.55,35800.0,39.6254,39.6339,39.5744,39.5744,35800.0
2014-12-03 11:35:00,46.55,46.6,46.55,46.6,92600.0,39.5744,39.6169,39.5744,39.6169,92600.0
2014-12-03 11:40:00,46.6,46.68,46.6,46.66,47400.0,39.6169,39.6849,39.6169,39.6679,47400.0
2014-12-03 11:45:00,46.65,46.67,46.63,46.64,86200.0,39.6594,39.6764,39.6424,39.6509,86200.0
2014-12-03 11:50:00,46.64,46.65,46.63,46.64,65600.0,39.6509,39.6594,39.6424,39.6509,65600.0
2014-12-03 11:55:00,46.65,46.69,46.63,46.65,36000.0,39.6594,39.6934,39.6424,39.6594,36000.0
2014-12-03 12:00:00,46.66,46.7,46.66,46.69,61200.0,39.6679,39.7019,39.6679,39.6934,61200.0
2014-12-03 12:05:00,46.69,46.7,46.67,46.67,42000.0,39.6934,39.7019,39.6764,39.6764,42000.0
2014-12-03 12:10:00,46.67,46.69,46.64,46.65,27200.0,39.6764,39.6934,39.6509,39.6594,27200.0
2014-12-03 12:15:00,46.65,46.66,46.63,46.63,25600.0,39.6594,39.6679,39.6424,39.6424,25600.0
2014-12-03 12:20:00,46.63,46.67,46.62,46.62,23400.0,39.6424,39.6764,39.6339,39.6339,23400.0
2014-12-03 12:25:00,46.63,46.68,46.62,46.66,210200.0,39.6424,39.6849,39.6339,39.6679,210200.0
2014-12-03 12:30:00,46.66,46.67,46.63,46.66,28400.0,39.6679,39.6764,39.6424,39.6679,28400.0
2014-12-03 12:35:00,46.66,46.68,46.64,46.64,25800.0,39.6679,39.6849,39.6509,39.6509,25800.0
2014-12-03 12:40:00,46.64,46.65,46.63,46.63,25200.0,39.6509,39.6594,39.6424,39.6424,25200.0
2014-12-03 12:45:00,46.62,46.65,46.62,46.62,23400.0,39.6339,39.6594,39.6339,39.6339,23400.0
2014-12-03 12:50:00,46.62,46.66,46.62,46.65,181200.0,39.6339,39.6679,39.6339,39.6594,181200.0
2014-12-03 12:55:00,46.65,46.67,46.64,46.66,39400.0,39.6594,39.6764,39.6509,39.6679,39400.0
2014-12-03 13:00:00,46.66,46.68,46.65,46.67,34800.0,39.6679,39.6849,39.6594,39.6764,34800.0
2014-12-03 13:05:00,46.67,46.67,46.65,46.66,18600.0,39.6764,39.6764,39.6594,39.6679,18600.0
2014-12-03 13:10:00,46.66,46.67,46.66,46.66,19400.0,39.6679,39.6764,39.6679,39.6679,19400.0
2014-12-03 13:15:00,46.66,46.68,46.65,46.66,39200.0,39.6679,39.6849,39.6594,39.6679,39200.0
2014-12-03 13:20:00,46.66,46.68,46.65,46.66,21400.0,39.6679,39.6849,39.6594,39.6679,21400.0
2014-12-03 13:25:00,46.66,46.7,46.66,46.7,72400.0,39.6679,39.7019,39.6679,39.7019,72400.0
2014-12-03 13:30:00,46.7,46.71,46.68,46.69,51800.0,39.7019,39.7104,39.6849,39.6934,51800.0
2014-12-03 13:35:00,46.7,46.71,46.68,46.7,33000.0,39.7019,39.7104,39.6849,39.7019,33000.0
2014-12-03 13:40:00,46.69,46.71,46.67,46.67,24000.0,39.6934,39.7104,39.6764,39.6764,24000.0
2014-12-03 13:45:00,46.67,46.67,46.63,46.64,40200.0,39.6764,39.6764,39.6424,39.6509,40200.0
2014-12-03 13:50:00,46.64,46.65,46.63,46.63,62600.0,39.6509,39.6594,39.6424,39.6424,62600.0
2014-12-03 13:55:00,46.63,46.66,46.62,46.66,26200.0,39.6424,39.6679,39.6339,39.6679,26200.0
2014-12-03 14:00:00,46.66,46.66,46.62,46.63,45800.0,39.6679,39.6679,39.6339,39.6424,45800.0
2014-12-03 14:05:00,46.64,46.69,46.63,46.67,41800.0,39.6509,39.6934,39.6424,39.6764,41800.0
2014-12-03 14:10:00,46.67,46.7,46.67,46.69,34800.0,39.6764,39.7019,39.6764,39.6934,34800.0
2014-12-03 14:15:00,46.69,46.7,46.68,46.7,39000.0,39.6934,39.7019,39.6849,39.7019,39000.0
2014-12-03 14:20:00,46.71,46.74,46.71,46.72,46600.0,39.7104,39.736,39.7104,39.719,46600.0
2014-12-03 14:25:00,46.72,46.73,46.7,46.73,43000.0,39.719,39.7275,39.7019,39.7275,43000.0
2014-12-03 14:30:00,46.73,46.74,46.72,46.73,26400.0,39.7275,39.736,39.719,39.7275,26400.0
2014-12-03 14:35:00,46.73,46.74,46.7,46.74,46600.0,39.7275,39.736,39.7019,39.736,46600.0
2014-12-03 14:40:00,46.74,46.74,46.71,46.74,69000.0,39.736,39.736,39.7104,39.736,69000.0
2014-12-03 14:45:00,46.74,46.74,46.68,46.68,31000.0,39.736,39.736,39.6849,39.6849,31000.0
2014-12-03 14:50:00,46.67,46.71,46.67,46.68,32200.0,39.6764,39.7104,39.6764,39.6849,32200.0
2014-12-03 14:55:00,46.68,46.72,46.68,46.7,32200.0,39.6849,39.719,39.6849,39.7019,32200.0
2014-12-03 15:00:00,46.7,46.73,46.68,46.73,88600.0,39.7019,39.7275,39.6849,39.7275,88600.0
2014-12-03 15:05:00,46.72,46.73,46.7,46.73,40400.0,39.719,39.7275,39.7019,39.7275,40400.0
2014-12-03 15:10:00,46.73,46.77,46.73,46.74,85800.0,39.7275,39.7615,39.7275,39.736,85800.0
2014-12-03 15:15:00,46.74,46.75,46.72,46.74,55200.0,39.736,39.7445,39.719,39.736,55200.0
2014-12-03 15:20:00,46.74,46.74,46.71,46.72,43000.0,39.736,39.736,39.7104,39.719,43000.0
2014-12-03 15:25:00,46.72,46.75,46.71,46.75,68600.0,39.719,39.7445,39.7104,39.7445,68600.0
2014-12-03 15:30:00,46.76,46.79,46.75,46.77,105200.0,39.753,39.7785,39.7445,39.7615,105200.0
2014-12-03 15:35:00,46.77,46.77,46.74,46.76,78800.0,39.7615,39.7615,39.736,39.753,78800.0
2014-12-03 15:40:00,46.76,46.77,46.73,46.74,80000.0,39.753,39.7615,39.7275,39.736,80000.0
2014-12-03 15:45:00,46.73,46.73,46.69,46.7,98000.0,39.7275,39.7275,39.6934,39.7019,98000.0
2014-12-03 15:50:00,46.69,46.73,46.69,46.73,81600.0,39.6934,39.7275,39.6934,39.7275,81600.0
2014-12-03 15:55:00,46.73,46.73,46.69,46.69,161800.0,39.7275,39.7275,39.6934,39.6934,161800.0
2014-12-04 09:30:00,46.57,46.57,46.37,46.44,94400.0,39.5914,39.5914,39.4214,39.4809,94400.0
2014-12-04 09:35:00,46.43,46.45,46.35,46.43,91400.0,39.4724,39.4894,39.4044,39.4724,91400.0
2014-12-04 09:40:00,46.43,46.44,46.24,46.24,210800.0,39.4724,39.4809,39.3109,39.3109,210800.0
2014-12-04 09:45:00,46.27,46.31,46.24,46.27,30600.0,39.3364,39.3704,39.3109,39.3364,30600.0
2014-12-04 09:50:00,46.27,46.29,46.23,46.27,59400.0,39.3364,39.3534,39.3024,39.3364,59400.0
2014-12-04 09:55:00,46.27,46.27,46.21,46.23,190400.0,39.3364,39.3364,39.2854,39.3024,190400.0
2014-12-04 10:00:00,46.23,46.31,46.23,46.3,60800.0,39.3024,39.3704,39.3024,39.3619,60800.0
2014-12-04 10:05:00,46.32,46.33,46.13,46.13,270200.0,39.3789,39.3874,39.2174,39.2174,270200.0
2014-12-04 10:10:00,46.13,46.18,46.09,46.13,159600.0,39.2174,39.2599,39.1834,39.2174,159600.0
2014-12-04 10:15:00,46.13,46.22,46.1,46.22,41800.0,39.2174,39.2939,39.1919,39.2939,41800.0
2014-12-04 10:20:00,46.21,46.22,46.16,46.19,39000.0,39.2854,39.2939,39.2429,39.2684,39000.0
2014-12-04 10:25:00,46.18,46.22,46.15,46.17,136600.0,39.2599,39.2939,39.2344,39.2514,136600.0
2014-12-04 10:30:00,46.16,46.18,46.13,46.18,105400.0,39.2429,39.2599,39.2174,39.2599,105400.0
2014-12-04 10:35:00,46.17,46.19,46.1,46.13,211800.0,39.2514,39.2684,39.1919,39.2174,211800.0
2014-12-04 10:40:00,46.14,46.17,46.1,46.1,49000.0,39.2259,39.2514,39.1919,39.1919,49000.0
2014-12-04 10:45:00,46.1,46.11,46.06,46.1,83600.0,39.1919,39.2004,39.1579,39.1919,83600.0
2014-12-04 10:50:00,46.1,46.13,46.09,46.13,272200.0,39.1919,39.2174,39.1834,39.2174,272200.0
2014-12-04 10:55:00,46.13,46.21,46.13,46.19,96200.0,39.2174,39.2854,39.2174,39.2684,96200.0
2014-12-04 11:00:00,46.19,46.2,46.16,46.19,26000.0,39.2684,39.2769,39.2429,39.2684,26000.0
2014-12-04 11:05:00,46.18,46.24,46.17,46.2,39600.0,39.2599,39.3109,39.2514,39.2769,39600.0
2014-12-04 11:10:00,46.2,46.24,46.2,46.23,22000.0,39.2769,39.3109,39.2769,39.3024,22000.0
2014-12-04 11:15:00,46.22,46.23,46.19,46.2,23200.0,39.2939,39.3024,39.2684,39.2769,23200.0
2014-12-04 11:20:00,46.2,46.24,46.18,46.21,40800.0,39.2769,39.3109,39.2599,39.2854,40800.0
2014-12-04 11:25:00,46.2,46.21,46.16,46.18,93400.0,39.2769,39.2854,39.2429,39.2599,93400.0
2014-12-04 11:30:00,46.18,46.22,46.15,46.22,41000.0,39.2599,39.2939,39.2344,39.2939,41000.0
2014-12-04 11:35:00,46.21,46.26,46.21,46.23,24400.0,39.2854,39.3279,39.2854,39.3024,24400.0
2014-12-04 11:40:00,46.24,46.28,46.23,46.27,32600.0,39.3109,39.3449,39.3024,39.3364,32600.0
2014-12-04 11:45:00,46.27,46.3,46.27,46.28,52200.0,39.3364,39.3619,39.3364,39.3449,52200.0
2014-12-04 11:50:00,46.28,46.29,46.27,46.29,17200.0,39.3449,39.3534,39.3364,39.3534,17200.0
2014-12-04 11:55:00,46.29,46.34,46.29,46.33,22400.0,39.3534,39.3959,39.3534,39.3874,22400.0
2014-12-04 12:00:00,46.32,46.35,46.32,46.34,14400.0,39.3789,39.4044,39.3789,39.3959,14400.0
2014-12-04 12:05:00,46.33,46.38,46.32,46.32,27800.0,39.3874,39.4299,39.3789,39.3789,27800.0
2014-12-04 12:10:00,46.32,46.33,46.31,46.31,10000.0,39.3789,39.3874,39.3704,39.3704,10000.0
2014-12-04 12:15:00,46.33,46.33,46.3,46.31,27400.0,39.3874,39.3874,39.3619,39.3704,27400.0
2014-12-04 12:20:00,46.31,46.33,46.3,46.31,54400.0,39.3704,39.3874,39.3619,39.3704,54400.0
2014-12-04 12:25:00,46.31,46.34,46.31,46.34,46600.0,39.3704,39.3959,39.3704,39.3959,46600.0
2014-12-04 12:30:00,46.34,46.43,46.34,46.4,184200.0,39.3959,39.4724,39.3959,39.4469,184200.0
2014-12-04 12:35:00,46.4,46.4,46.36,46.37,27000.0,39.4469,39.4469,39.4129,39.4214,27000.0
2014-12-04 12:40:00,46.38,46.41,46.36,46.38,11000.0,39.4299,39.4554,39.4129,39.4299,11000.0
2014-12-04 12:45:00,46.37,46.4,46.37,46.38,7200.0,39.4214,39.4469,39.4214,39.4299,7200.0
2014-12-04 12:50:00,46.38,46.41,46.37,46.41,18200.0,39.4299,39.4554,39.4214,39.4554,18200.0
2014-12-04 12:55:00,46.41,46.41,46.38,46.4,15000.0,39.4554,39.4554,39.4299,39.4469,15000.0
2014-12-04 13:00:00,46.4,46.42,46.36,46.4,17000.0,39.4469,39.4639,39.4129,39.4469,17000.0
2014-12-04 13:05:00,46.41,46.41,46.38,46.38,11600.0,39.4554,39.4554,39.4299,39.4299,11600.0
2014-12-04 13:10:00,46.38,46.41,46.37,46.4,67800.0,39.4299,39.4554,39.4214,39.4469,67800.0
2014-12-04 13:15:00,46.4,46.41,46.38,46.4,15800.0,39.4469,39.4554,39.4299,39.4469,15800.0
2014-12-04 13:20:00,46.4,46.42,46.38,46.41,14800.0,39.4469,39.4639,39.4299,39.4554,14800.0
2014-12-04 13:25:00,46.41,46.41,46.38,46.4,12000.0,39.4554,39.4554,39.4299,39.4469,12000.0
2014-12-04 13:30:00,46.4,46.4,46.38,46.39,13000.0,39.4469,39.4469,39.4299,39.4384,13000.0
2014-12-04 13:35:00,46.4,46.41,46.38,46.41,13000.0,39.4469,39.4554,39.4299,39.4554,13000.0
2014-12-04 13:40:00,46.41,46.46,46.41,46.45,13200.0,39.4554,39.4979,39.4554,39.4894,13200.0
2014-12-04 13:45:00,46.45,46.47,46.44,46.44,17400.0,39.4894,39.5064,39.4809,39.4809,17400.0
2014-12-04 13:50:00,46.44,46.46,46.43,46.44,21600.0,39.4809,39.4979,39.4724,39.4809,21600.0
2014-12-04 13:55:00,46.44,46.44,46.42,46.43,39600.0,39.4809,39.4809,39.4639,39.4724,39600.0
2014-12-04 14:00:00,46.42,46.44,46.42,46.43,47800.0,39.4639,39.4809,39.4639,39.4724,47800.0
2014-12-04 14:05:00,46.43,46.46,46.43,46.45,39800.0,39.4724,39.4979,39.4724,39.4894,39800.0
2014-12-04 14:10:00,46.45,46.47,46.45,46.46,49400.0,39.4894,39.5064,39.4894,39.4979,49400.0
2014-12-04 14:15:00,46.46,46.47,46.45,46.45,49400.0,39.4979,39.5064,39.4894,39.4894,49400.0
2014-12-04 14:20:00,46.45,46.45,46.43,46.44,48600.0,39.4894,39.4894,39.4724,39.4809,48600.0
2014-12-04 14:25:00,46.44,46.44,46.43,46.44,62800.0,39.4809,39.4809,39.4724,39.4809,62800.0
2014-12-04 14:30:00,46.44,46.44,46.4,46.41,16600.0,39.4809,39.4809,39.4469,39.4554,16600.0
2014-12-04 14:35:00,46.4,46.4,46.37,46.38,26600.0,39.4469,39.4469,39.4214,39.4299,26600.0
2014-12-04 14:40:00,46.38,46.38,46.35,46.37,14400.0,39.4299,39.4299,39.4044,39.4214,14400.0
2014-12-04 14:45:00,46.37,46.37,46.35,46.35,25000.0,39.4214,39.4214,39.4044,39.4044,25000.0
2014-12-04 14:50:00,46.35,46.37,46.35,46.37,24000.0,39.4044,39.4214,39.4044,39.4214,24000.0
2014-12-04 14:55:00,46.38,46.38,46.35,46.37,16800.0,39.4299,39.4299,39.4044,39.4214,16800.0
2014-12-04 15:00:00,46.37,46.44,46.37,46.44,22200.0,39.4214,39.4809,39.4214,39.4809,22200.0
2014-12-04 15:05:00,46.43,46.44,46.38,46.38,29200.0,39.4724,39.4809,39.4299,39.4299,29200.0
2014-12-04 15:10:00,46.38,46.38,46.35,46.36,43400.0,39.4299,39.4299,39.4044,39.4129,43400.0
2014-12-04 15:15:00,46.36,46.36,46.3,46.31,31200.0,39.4129,39.4129,39.3619,39.3704,31200.0
2014-12-04 15:20:00,46.31,46.32,46.22,46.23,56400.0,39.3704,39.3789,39.2939,39.3024,56400.0
2014-12-04 15:25:00,46.22,46.24,46.2,46.22,143400.0,39.2939,39.3109,39.2769,39.2939,143400.0
2014-12-04 15:30:00,46.21,46.26,46.2,46.26,36400.0,39.2854,39.3279,39.2769,39.3279,36400.0
2014-12-04 15:35:00,46.26,46.27,46.22,46.22,128400.0,39.3279,39.3364,39.2939,39.2939,128400.0
2014-12-04 15:40:00,46.22,46.24,46.2,46.24,359000.0,39.2939,39.3109,39.2769,39.3109,359000.0
2014-12-04 15:45:00,46.24,46.28,46.24,46.27,256200.0,39.3109,39.3449,39.3109,39.3364,256200.0
2014-12-04 15:50:00,46.27,46.33,46.27,46.33,292600.0,39.3364,39.3874,39.3364,39.3874,292600.0
2014-12-04 15:55:00,46.32,46.37,46.32,46.37,725600.0,39.3789,39.4214,39.3789,39.4214,725600.0
2014-12-05 09:30:00,46.48,46.5,46.27,46.38,28000.0,39.5149,39.5319,39.3364,39.4299,28000.0
2014-12-05 09:35:00,46.38,46.47,46.32,46.33,52600.0,39.4299,39.5064,39.3789,39.3874,52600.0
2014-12-05 09:40:00,46.32,46.32,46.24,46.24,56000.0,39.3789,39.3789,39.3109,39.3109,56000.0
2014-12-05 09:45:00,46.27,46.37,46.26,46.37,93200.0,39.3364,39.4214,39.3279,39.4214,93200.0
2014-12-05 09:50:00,46.38,46.4,46.31,46.31,103000.0,39.4299,39.4469,39.3704,39.3704,103000.0
2014-12-05 09:55:00,46.32,46.32,46.24,46.27,139400.0,39.3789,39.3789,39.3109,39.3364,139400.0
2014-12-05 10:00:00,46.26,46.26,46.1,46.12,67400.0,39.3279,39.3279,39.1919,39.2089,67400.0
2014-12-05 10:05:00,46.12,46.18,46.11,46.11,36200.0,39.2089,39.2599,39.2004,39.2004,36200.0
2014-12-05 10:10:00,46.12,46.18,46.12,46.16,17600.0,39.2089,39.2599,39.2089,39.2429,17600.0
2014-12-05 10:15:00,46.15,46.19,46.13,46.18,35200.0,39.2344,39.2684,39.2174,39.2599,35200.0
2014-12-05 10:20:00,46.19,46.21,46.15,46.18,41200.0,39.2684,39.2854,39.2344,39.2599,41200.0
2014-12-05 10:25:00,46.17,46.17,46.1,46.13,33800.0,39.2514,39.2514,39.1919,39.2174,33800.0
2014-12-05 10:30:00,46.13,46.17,46.13,46.15,104600.0,39.2174,39.2514,39.2174,39.2344,104600.0
2014-12-05 10:35:00,46.16,46.16,46.1,46.1,81000.0,39.2429,39.2429,39.1919,39.1919,81000.0
2014-12-05 10:40:00,46.1,46.16,46.08,46.12,151600.0,39.1919,39.2429,39.1749,39.2089,151600.0
2014-12-05 10:45:00,46.12,46.13,46.07,46.07,153800.0,39.2089,39.2174,39.1664,39.1664,153800.0
2014-12-05 10:50:00,46.06,46.09,46.04,46.05,30600.0,39.1579,39.1834,39.1408,39.1494,30600.0
2014-12-05 10:55:00,46.05,46.09,46.05,46.08,48000.0,39.1494,39.1834,39.1494,39.1749,48000.0
2014-12-05 11:00:00,46.08,46.12,46.08,46.11,15200.0,39.1749,39.2089,39.1749,39.2004,15200.0
2014-12-05 11:05:00,46.11,46.14,46.09,46.1,50200.0,39.2004,39.2259,39.1834,39.1919,50200.0
2014-12-05 11:10:00,46.1,46.12,46.07,46.09,32600.0,39.1919,39.2089,39.1664,39.1834,32600.0
2014-12-05 11:15:00,46.09,46.11,46.08,46.1,30800.0,39.1834,39.2004,39.1749,39.1919,30800.0
2014-12-05 11:20:00,46.1,46.16,46.09,46.15,31000.0,39.1919,39.2429,39.1834,39.2344,31000.0
2014-12-05 11:25:00,46.15,46.17,46.13,46.16,43000.0,39.2344,39.2514,39.2174,39.2429,43000.0
2014-12-05 11:30:00,46.15,46.16,46.13,46.15,58200.0,39.2344,39.2429,39.2174,39.2344,58200.0
2014-12-05 11:35:00,46.15,46.16,46.12,46.15,46600.0,39.2344,39.2429,39.2089,39.2344,46600.0
2014-12-05 11:40:00,46.16,46.18,46.13,46.18,39400.0,39.2429,39.2599,39.2174,39.2599,39400.0
2014-12-05 11:45:00,46.17,46.21,46.17,46.21,76000.0,39.2514,39.2854,39.2514,39.2854,76000.0
2014-12-05 11:50:00,46.21,46.23,46.19,46.21,14600.0,39.2854,39.3024,39.2684,39.2854,14600.0
2014-12-05 11:55:00,46.21,46.22,46.13,46.13,48200.0,39.2854,39.2939,39.2174,39.2174,48200.0
2014-12-05 12:00:00,46.14,46.16,46.13,46.13,10800.0,39.2259,39.2429,39.2174,39.2174,10800.0
2014-12-05 12:05:00,46.13,46.15,46.12,46.14,9600.0,39.2174,39.2344,39.2089,39.2259,9600.0
2014-12-05 12:10:00,46.14,46.16,46.13,46.15,16000.0,39.2259,39.2429,39.2174,39.2344,16000.0
2014-12-05 12:15:00,46.15,46.2,46.13,46.18,20000.0,39.2344,39.2769,39.2174,39.2599,20000.0
2014-12-05 12:20:00,46.19,46.2,46.13,46.13,23000.0,39.2684,39.2769,39.2174,39.2174,23000.0
2014-12-05 12:25:00,46.13,46.15,46.12,46.15,25200.0,39.2174,39.2344,39.2089,39.2344,25200.0
2014-12-05 12:30:00,46.15,46.19,46.15,46.15,16400.0,39.2344,39.2684,39.2344,39.2344,16400.0
2014-12-05 12:35:00,46.14,46.19,46.14,46.19,10800.0,39.2259,39.2684,39.2259,39.2684,10800.0
2014-12-05 12:40:00,46.2,46.23,46.19,46.22,12400.0,39.2769,39.3024,39.2684,39.2939,12400.0
2014-12-05 12:45:00,46.22,46.22,46.16,46.17,14800.0,39.2939,39.2939,39.2429,39.2514,14800.0
2014-12-05 12:50:00,46.17,46.17,46.14,46.15,46800.0,39.2514,39.2514,39.2259,39.2344,46800.0
2014-12-05 12:55:00,46.15,46.18,46.13,46.18,35200.0,39.2344,39.2599,39.2174,39.2599,35200.0
2014-12-05 13:00:00,46.18,46.19,46.17,46.19,147800.0,39.2599,39.2684,39.2514,39.2684,147800.0
2014-12-05 13:05:00,46.19,46.21,46.18,46.18,16800.0,39.2684,39.2854,39.2599,39.2599,16800.0
2014-12-05 13:10:00,46.19,46.19,46.15,46.15,8400.0,39.2684,39.2684,39.2344,39.2344,8400.0
2014-12-05 13:15:00,46.16,46.18,46.16,46.17,5800.0,39.2429,39.2599,39.2429,39.2514,5800.0
2014-12-05 13:20:00,46.17,46.19,46.15,46.19,31400.0,39.2514,39.2684,39.2344,39.2684,31400.0
2014-12-05 13:25:00,46.19,46.19,46.16,46.18,30200.0,39.2684,39.2684,39.2429,39.2599,30200.0
2014-12-05 13:30:00,46.17,46.18,46.16,46.17,31400.0,39.2514,39.2599,39.2429,39.2514,31400.0
2014-12-05 13:35:00,46.18,46.19,46.17,46.18,5200.0,39.2599,39.2684,39.2514,39.2599,5200.0
2014-12-05 13:40:00,46.18,46.2,46.18,46.2,13600.0,39.2599,39.2769,39.2599,39.2769,13600.0
2014-12-05 13:45:00,46.2,46.21,46.19,46.19,8400.0,39.2769,39.2854,39.2684,39.2684,8400.0
2014-12-05 13:50:00,46.19,46.2,46.17,46.2,13800.0,39.2684,39.2769,39.2514,39.2769,13800.0
2014-12-05 13:55:00,46.2,46.22,46.2,46.21,21400.0,39.2769,39.2939,39.2769,39.2854,21400.0
2014-12-05 14:00:00,46.21,46.23,46.2,46.2,16200.0,39.2854,39.3024,39.2769,39.2769,16200.0
2014-12-05 14:05:00,46.2,46.23,46.2,46.22,11200.0,39.2769,39.3024,39.2769,39.2939,11200.0
2014-12-05 14:10:00,46.21,46.23,46.21,46.23,11800.0,39.2854,39.3024,39.2854,39.3024,11800.0
2014-12-05 14:15:00,46.23,46.23,46.19,46.2,15400.0,39.3024,39.3024,39.2684,39.2769,15400.0
2014-12-05 14:20:00,46.2,46.2,46.18,46.2,77200.0,39.2769,39.2769,39.2599,39.2769,77200.0
2014-12-05 14:25:00,46.2,46.2,46.18,46.2,25400.0,39.2769,39.2769,39.2599,39.2769,25400.0
2014-12-05 14:30:00,46.19,46.19,46.16,46.17,23400.0,39.2684,39.2684,39.2429,39.2514,23400.0
2014-12-05 14:35:00,46.17,46.18,46.16,46.17,17200.0,39.2514,39.2599,39.2429,39.2514,17200.0
2014-12-05 14:40:00,46.17,46.18,46.16,46.16,18200.0,39.2514,39.2599,39.2429,39.2429,18200.0
2014-12-05 14:45:00,46.16,46.16,46.14,46.14,81000.0,39.2429,39.2429,39.2259,39.2259,81000.0
2014-12-05 14:50:00,46.14,46.16,46.13,46.14,19800.0,39.2259,39.2429,39.2174,39.2259,19800.0
2014-12-05 14:55:00,46.14,46.15,46.12,46.14,18400.0,39.2259,39.2344,39.2089,39.2259,18400.0
2014-12-05 15:00:00,46.13,46.14,46.1,46.14,35000.0,39.2174,39.2259,39.1919,39.2259,35000.0
2014-12-05 15:05:00,46.15,46.17,46.15,46.17,16400.0,39.2344,39.2514,39.2344,39.2514,16400.0
2014-12-05 15:10:00,46.16,46.2,46.16,46.19,15200.0,39.2429,39.2769,39.2429,39.2684,15200.0
2014-12-05 15:15:00,46.2,46.21,46.18,46.21,18000.0,39.2769,39.2854,39.2599,39.2854,18000.0
2014-12-05 15:20:00,46.21,46.22,46.19,46.21,37800.0,39.2854,39.2939,39.2684,39.2854,37800.0
2014-12-05 15:25:00,46.21,46.23,46.2,46.22,40600.0,39.2854,39.3024,39.2769,39.2939,40600.0
2014-12-05 15:30:00,46.22,46.22,46.16,46.16,33000.0,39.2939,39.2939,39.2429,39.2429,33000.0
2014-12-05 15:35:00,46.16,46.18,46.15,46.15,78400.0,39.2429,39.2599,39.2344,39.2344,78400.0
2014-12-05 15:40:00,46.15,46.17,46.14,46.15,46200.0,39.2344,39.2514,39.2259,39.2344,46200.0
2014-12-05 15:45:00,46.15,46.19,46.09,46.09,197600.0,39.2344,39.2684,39.1834,39.1834,197600.0
2014-12-05 15:50:00,46.1,46.17,46.1,46.15,245400.0,39.1919,39.2514,39.1919,39.2344,245400.0
2014-12-05 15:55:00,46.15,46.23,46.15,46.23,165000.0,39.2344,39.3024,39.2344,39.3024,165000.0
2014-12-08 09:30:00,46.2,46.2,46.0,46.06,21400.0,39.2769,39.2769,39.1068,39.1579,21400.0
2014-12-08 09:35:00,46.06,46.11,46.05,46.11,4600.0,39.1579,39.2004,39.1494,39.2004,4600.0
2014-12-08 09:40:00,46.14,46.18,46.12,46.13,79400.0,39.2259,39.2599,39.2089,39.2174,79400.0
2014-12-08 09:45:00,46.15,46.2,46.13,46.16,33200.0,39.2344,39.2769,39.2174,39.2429,33200.0
2014-12-08 09:50:00,46.16,46.16,46.11,46.14,53000.0,39.2429,39.2429,39.2004,39.2259,53000.0
2014-12-08 09:55:00,46.13,46.13,46.08,46.1,35000.0,39.2174,39.2174,39.1749,39.1919,35000.0
2014-12-08 10:00:00,46.1,46.14,46.09,46.14,18000.0,39.1919,39.2259,39.1834,39.2259,18000.0
2014-12-08 10:05:00,46.13,46.17,46.13,46.15,8600.0,39.2174,39.2514,39.2174,39.2344,8600.0
2014-12-08 10:10:00,46.15,46.18,46.15,46.18,176000.0,39.2344,39.2599,39.2344,39.2599,176000.0
2014-12-08 10:15:00,46.18,46.18,46.13,46.17,20600.0,39.2599,39.2599,39.2174,39.2514,20600.0
2014-12-08 10:20:00,46.17,46.19,46.17,46.18,9800.0,39.2514,39.2684,39.2514,39.2599,9800.0
2014-12-08 10:25:00,46.18,46.29,46.18,46.29,27800.0,39.2599,39.3534,39.2599,39.3534,27800.0
2014-12-08 10:30:00,46.29,46.35,46.27,46.35,83600.0,39.3534,39.4044,39.3364,39.4044,83600.0
2014-12-08 10:35:00,46.35,46.36,46.35,46.35,35000.0,39.4044,39.4129,39.4044,39.4044,35000.0
2014-12-08 10:40:00,46.35,46.37,46.35,46.35,26000.0,39.4044,39.4214,39.4044,39.4044,26000.0
2014-12-08 10:45:00,46.37,46.4,46.37,46.38,25200.0,39.4214,39.4469,39.4214,39.4299,25200.0
2014-12-08 10:50:00,46.38,46.38,46.36,46.36,20800.0,39.4299,39.4299,39.4129,39.4129,20800.0
2014-12-08 10:55:00,46.35,46.35,46.33,46.33,18600.0,39.4044,39.4044,39.3874,39.3874,18600.0
2014-12-08 11:00:00,46.32,46.35,46.31,46.35,22400.0,39.3789,39.4044,39.3704,39.4044,22400.0
2014-12-08 11:05:00,46.35,46.38,46.34,46.38,17200.0,39.4044,39.4299,39.3959,39.4299,17200.0
2014-12-08 11:10:00,46.37,46.42,46.36,46.36,12600.0,39.4214,39.4639,39.4129,39.4129,12600.0
2014-12-08 11:15:00,46.35,46.35,46.33,46.33,10800.0,39.4044,39.4044,39.3874,39.3874,10800.0
2014-12-08 11:20:00,46.33,46.35,46.32,46.33,16000.0,39.3874,39.4044,39.3789,39.3874,16000.0
2014-12-08 11:25:00,46.33,46.34,46.28,46.3,30800.0,39.3874,39.3959,39.3449,39.3619,30800.0
2014-12-08 11:30:00,46.3,46.31,46.27,46.27,13600.0,39.3619,39.3704,39.3364,39.3364,13600.0
2014-12-08 11:35:00,46.24,46.25,46.22,46.23,12800.0,39.3109,39.3194,39.2939,39.3024,12800.0
2014-12-08 11:40:00,46.22,46.23,46.2,46.2,12000.0,39.2939,39.3024,39.2769,39.2769,12000.0
2014-12-08 11:45:00,46.19,46.19,46.17,46.18,36800.0,39.2684,39.2684,39.2514,39.2599,36800.0
2014-12-08 11:50:00,46.17,46.18,46.14,46.17,10600.0,39.2514,39.2599,39.2259,39.2514,10600.0
2014-12-08 11:55:00,46.16,46.16,46.13,46.16,3800.0,39.2429,39.2429,39.2174,39.2429,3800.0
2014-12-08 12:00:00,46.15,46.15,46.13,46.14,5400.0,39.2344,39.2344,39.2174,39.2259,5400.0
2014-12-08 12:05:00,46.15,46.16,46.13,46.13,6400.0,39.2344,39.2429,39.2174,39.2174,6400.0
2014-12-08 12:10:00,46.13,46.13,46.02,46.02,11200.0,39.2174,39.2174,39.1238,39.1238,11200.0
2014-12-08 12:15:00,46.01,46.01,45.96,45.97,30600.0,39.1153,39.1153,39.0728,39.0813,30600.0
2014-12-08 12:20:00,45.97,45.98,45.93,45.97,35600.0,39.0813,39.0898,39.0473,39.0813,35600.0
2014-12-08 12:25:00,45.96,45.99,45.95,45.99,13000.0,39.0728,39.0983,39.0643,39.0983,13000.0
2014-12-08 12:30:00,45.99,46.04,45.96,46.03,34200.0,39.0983,39.1408,39.0728,39.1323,34200.0
2014-12-08 12:35:00,46.04,46.04,46.0,46.03,12800.0,39.1408,39.1408,39.1068,39.1323,12800.0
2014-12-08 12:40:00,46.03,46.06,46.03,46.06,6200.0,39.1323,39.1579,39.1323,39.1579,6200.0
2014-12-08 12:45:00,46.06,46.07,46.05,46.06,11200.0,39.1579,39.1664,39.1494,39.1579,11200.0
2014-12-08 12:50:00,46.07,46.08,46.06,46.06,3600.0,39.1664,39.1749,39.1579,39.1579,3600.0
2014-12-08 12:55:00,46.04,46.05,45.95,45.97,29000.0,39.1408,39.1494,39.0643,39.0813,29000.0
2014-12-08 13:00:00,45.97,45.99,45.95,45.99,25600.0,39.0813,39.0983,39.0643,39.0983,25600.0
2014-12-08 13:05:00,45.99,46.02,45.98,46.0,41800.0,39.0983,39.1238,39.0898,39.1068,41800.0
2014-12-08 13:10:00,46.0,46.02,45.97,45.97,13600.0,39.1068,39.1238,39.0813,39.0813,13600.0
2014-12-08 13:15:00,45.99,46.03,45.99,45.99,272600.0,39.0983,39.1323,39.0983,39.0983,272600.0
2014-12-08 13:20:00,45.98,45.98,45.92,45.92,37400.0,39.0898,39.0898,39.0388,39.0388,37400.0
2014-12-08 13:25:00,45.93,45.95,45.92,45.95,9400.0,39.0473,39.0643,39.0388,39.0643,9400.0
2014-12-08 13:30:00,45.94,45.94,45.86,45.86,58200.0,39.0558,39.0558,38.9878,38.9878,58200.0
2014-12-08 13:35:00,45.87,45.88,45.83,45.87,201200.0,38.9963,39.0048,38.9623,38.9963,201200.0
2014-12-08 13:40:00,45.86,45.86,45.83,45.83,23600.0,38.9878,38.9878,38.9623,38.9623,23600.0
2014-12-08 13:45:00,45.83,45.87,45.82,45.87,57600.0,38.9623,38.9963,38.9538,38.9963,57600.0
2014-12-08 13:50:00,45.87,45.9,45.87,45.9,14200.0,38.9963,39.0218,38.9963,39.0218,14200.0
2014-12-08 13:55:00,45.9,45.91,45.88,45.88,33200.0,39.0218,39.0303,39.0048,39.0048,33200.0
2014-12-08 14:00:00,45.88,45.89,45.85,45.86,44000.0,39.0048,39.0133,38.9793,38.9878,44000.0
2014-12-08 14:05:00,45.86,45.92,45.85,45.92,18200.0,38.9878,39.0388,38.9793,39.0388,18200.0
2014-12-08 14:10:00,45.91,45.91,45.82,45.82,61600.0,39.0303,39.0303,38.9538,38.9538,61600.0
2014-12-08 14:15:00,45.82,45.85,45.8,45.85,36200.0,38.9538,38.9793,38.9368,38.9793,36200.0
2014-12-08 14:20:00,45.84,45.9,45.83,45.9,15000.0,38.9708,39.0218,38.9623,39.0218,15000.0
2014-12-08 14:25:00,45.91,45.91,45.88,45.88,30800.0,39.0303,39.0303,39.0048,39.0048,30800.0
2014-12-08 14:30:00,45.88,45.92,45.88,45.92,18000.0,39.0048,39.0388,39.0048,39.0388,18000.0
2014-12-08 14:35:00,45.92,45.95,45.91,45.95,31200.0,39.0388,39.0643,39.0303,39.0643,31200.0
2014-12-08 14:40:00,45.95,45.97,45.95,45.96,24600.0,39.0643,39.0813,39.0643,39.0728,24600.0
2014-12-08 14:45:00,45.95,45.96,45.92,45.95,54000.0,39.0643,39.0728,39.0388,39.0643,54000.0
2014-12-08 14:50:00,45.95,45.99,45.94,45.99,49400.0,39.0643,39.0983,39.0558,39.0983,49400.0
2014-12-08 14:55:00,45.97,45.97,45.92,45.92,6600.0,39.0813,39.0813,39.0388,39.0388,6600.0
2014-12-08 15:00:00,45.92,45.93,45.89,45.92,21800.0,39.0388,39.0473,39.0133,39.0388,21800.0
2014-12-08 15:05:00,45.92,45.92,45.87,45.87,30200.0,39.0388,39.0388,38.9963,38.9963,30200.0
2014-12-08 15:10:00,45.87,45.88,45.87,45.88,23200.0,38.9963,39.0048,38.9963,39.0048,23200.0
2014-12-08 15:15:00,45.88,45.93,45.87,45.87,47200.0,39.0048,39.0473,38.9963,38.9963,47200.0
2014-12-08 15:20:00,45.85,45.94,45.85,45.9,32200.0,38.9793,39.0558,38.9793,39.0218,32200.0
2014-12-08 15:25:00,45.91,45.94,45.88,45.88,77800.0,39.0303,39.0558,39.0048,39.0048,77800.0
2014-12-08 15:30:00,45.88,45.91,45.87,45.9,40400.0,39.0048,39.0303,38.9963,39.0218,40400.0
2014-12-08 15:35:00,45.89,45.89,45.84,45.85,32400.0,39.0133,39.0133,38.9708,38.9793,32400.0
2014-12-08 15:40:00,45.84,45.87,45.8,45.85,50800.0,38.9708,38.9963,38.9368,38.9793,50800.0
2014-12-08 15:45:00,45.84,45.85,45.81,45.82,248600.0,38.9708,38.9793,38.9453,38.9538,248600.0
2014-12-08 15:50:00,45.81,45.84,45.81,45.83,106000.0,38.9453,38.9708,38.9453,38.9623,106000.0
2014-12-08 15:55:00,45.83,45.88,45.82,45.87,246800.0,38.9623,39.0048,38.9538,38.9963,246800.0
2014-12-09 09:30:00,45.32,45.43,45.2,45.29,235200.0,38.5287,38.6223,38.4267,38.5032,235200.0
2014-12-09 09:35:00,45.23,45.26,45.17,45.25,77800.0,38.4522,38.4777,38.4012,38.4692,77800.0
2014-12-09 09:40:00,45.27,45.42,45.27,45.38,395800.0,38.4862,38.6138,38.4862,38.5798,395800.0
2014-12-09 09:45:00,45.38,45.4,45.31,45.38,85000.0,38.5798,38.5968,38.5202,38.5798,85000.0
2014-12-09 09:50:00,45.4,45.4,45.31,45.32,61800.0,38.5968,38.5968,38.5202,38.5287,61800.0
2014-12-09 09:55:00,45.33,45.42,45.32,45.42,158400.0,38.5372,38.6138,38.5287,38.6138,158400.0
2014-12-09 10:00:00,45.42,45.45,45.37,45.42,125000.0,38.6138,38.6393,38.5712,38.6138,125000.0
2014-12-09 10:05:00,45.42,45.43,45.35,45.41,64400.0,38.6138,38.6223,38.5542,38.6053,64400.0
2014-12-09 10:10:00,45.4,45.42,45.35,45.38,68800.0,38.5968,38.6138,38.5542,38.5798,68800.0
2014-12-09 10:15:00,45.38,45.42,45.32,45.32,40600.0,38.5798,38.6138,38.5287,38.5287,40600.0
2014-12-09 10:20:00,45.31,45.35,45.31,45.32,17000.0,38.5202,38.5542,38.5202,38.5287,17000.0
2014-12-09 10:25:00,45.31,45.31,45.23,45.23,212600.0,38.5202,38.5202,38.4522,38.4522,212600.0
2014-12-09 10:30:00,45.23,45.26,45.21,45.26,32800.0,38.4522,38.4777,38.4352,38.4777,32800.0
2014-12-09 10:35:00,45.25,45.32,45.25,45.32,234000.0,38.4692,38.5287,38.4692,38.5287,234000.0
2014-12-09 10:40:00,45.32,45.41,45.32,45.38,78400.0,38.5287,38.6053,38.5287,38.5798,78400.0
2014-12-09 10:45:00,45.38,45.43,45.36,45.43,60800.0,38.5798,38.6223,38.5627,38.6223,60800.0
2014-12-09 10:50:00,45.43,45.46,45.43,45.44,30600.0,38.6223,38.6478,38.6223,38.6308,30600.0
2014-12-09 10:55:00,45.44,45.47,45.41,45.42,29000.0,38.6308,38.6563,38.6053,38.6138,29000.0
2014-12-09 11:00:00,45.42,45.42,45.38,45.4,16400.0,38.6138,38.6138,38.5798,38.5968,16400.0
2014-12-09 11:05:00,45.4,45.43,45.32,45.33,32200.0,38.5968,38.6223,38.5287,38.5372,32200.0
2014-12-09 11:10:00,45.33,45.38,45.33,45.36,13600.0,38.5372,38.5798,38.5372,38.5627,13600.0
2014-12-09 11:15:00,45.37,45.42,45.35,45.41,17400.0,38.5712,38.6138,38.5542,38.6053,17400.0
2014-12-09 11:20:00,45.4,45.42,45.37,45.41,26000.0,38.5968,38.6138,38.5712,38.6053,26000.0
2014-12-09 11:25:00,45.42,45.48,45.41,45.46,21000.0,38.6138,38.6648,38.6053,38.6478,21000.0
2014-12-09 11:30:00,45.47,45.52,45.47,45.49,26000.0,38.6563,38.6988,38.6563,38.6733,26000.0
2014-12-09 11:35:00,45.49,45.49,45.43,45.49,48800.0,38.6733,38.6733,38.6223,38.6733,48800.0
2014-12-09 11:40:00,45.49,45.52,45.48,45.52,17800.0,38.6733,38.6988,38.6648,38.6988,17800.0
2014-12-09 11:45:00,45.54,45.54,45.48,45.51,25000.0,38.7158,38.7158,38.6648,38.6903,25000.0
2014-12-09 11:50:00,45.5,45.52,45.48,45.51,30400.0,38.6818,38.6988,38.6648,38.6903,30400.0
2014-12-09 11:55:00,45.52,45.52,45.49,45.5,7600.0,38.6988,38.6988,38.6733,38.6818,7600.0
2014-12-09 12:00:00,45.51,45.51,45.46,45.47,10000.0,38.6903,38.6903,38.6478,38.6563,10000.0
2014-12-09 12:05:00,45.46,45.48,45.45,45.46,8000.0,38.6478,38.6648,38.6393,38.6478,8000.0
2014-12-09 12:10:00,45.46,45.47,45.43,45.47,32600.0,38.6478,38.6563,38.6223,38.6563,32600.0
2014-12-09 12:15:00,45.47,45.47,45.41,45.43,5200.0,38.6563,38.6563,38.6053,38.6223,5200.0
2014-12-09 12:20:00,45.43,45.45,45.43,45.45,4000.0,38.6223,38.6393,38.6223,38.6393,4000.0
2014-12-09 12:25:00,45.45,45.5,45.45,45.5,5800.0,38.6393,38.6818,38.6393,38.6818,5800.0
2014-12-09 12:30:00,45.51,45.54,45.49,45.54,13200.0,38.6903,38.7158,38.6733,38.7158,13200.0
2014-12-09 12:35:00,45.55,45.61,45.53,45.61,15600.0,38.7243,38.7753,38.7073,38.7753,15600.0
2014-12-09 12:40:00,45.6,45.63,45.58,45.6,27600.0,38.7668,38.7923,38.7498,38.7668,27600.0
2014-12-09 12:45:00,45.59,45.63,45.59,45.6,17800.0,38.7583,38.7923,38.7583,38.7668,17800.0
2014-12-09 12:50:00,45.62,45.63,45.6,45.6,5800.0,38.7838,38.7923,38.7668,38.7668,5800.0
2014-12-09 12:55:00,45.59,45.65,45.59,45.65,3600.0,38.7583,38.8093,38.7583,38.8093,3600.0
2014-12-09 13:00:00,45.68,45.69,45.64,45.68,23600.0,38.8348,38.8433,38.8008,38.8348,23600.0
2014-12-09 13:05:00,45.68,45.73,45.68,45.73,16800.0,38.8348,38.8773,38.8348,38.8773,16800.0
2014-12-09 13:10:00,45.75,45.83,45.75,45.81,46200.0,38.8943,38.9623,38.8943,38.9453,46200.0
2014-12-09 13:15:00,45.81,45.87,45.81,45.83,58200.0,38.9453,38.9963,38.9453,38.9623,58200.0
2014-12-09 13:20:00,45.84,45.84,45.81,45.82,19400.0,38.9708,38.9708,38.9453,38.9538,19400.0
2014-12-09 13:25:00,45.82,45.87,45.82,45.87,59600.0,38.9538,38.9963,38.9538,38.9963,59600.0
2014-12-09 13:30:00,45.87,46.0,45.86,45.99,76600.0,38.9963,39.1068,38.9878,39.0983,76600.0
2014-12-09 13:35:00,46.01,46.02,45.96,46.01,70000.0,39.1153,39.1238,39.0728,39.1153,70000.0
2014-12-09 13:40:00,46.01,46.01,45.98,45.99,48400.0,39.1153,39.1153,39.0898,39.0983,48400.0
2014-12-09 13:45:00,45.99,45.99,45.96,45.98,20200.0,39.0983,39.0983,39.0728,39.0898,20200.0
2014-12-09 13:50:00,45.98,45.98,45.93,45.98,30400.0,39.0898,39.0898,39.0473,39.0898,30400.0
2014-12-09 13:55:00,45.98,45.99,45.95,45.98,28600.0,39.0898,39.0983,39.0643,39.0898,28600.0
2014-12-09 14:00:00,45.98,46.01,45.98,45.99,14200.0,39.0898,39.1153,39.0898,39.0983,14200.0
2014-12-09 14:05:00,46.01,46.03,45.99,46.01,34800.0,39.1153,39.1323,39.0983,39.1153,34800.0
2014-12-09 14:10:00,46.0,46.01,45.95,45.96,29400.0,39.1068,39.1153,39.0643,39.0728,29400.0
2014-12-09 14:15:00,45.96,45.98,45.93,45.96,17800.0,39.0728,39.0898,39.0473,39.0728,17800.0
2014-12-09 14:20:00,45.96,45.99,45.96,45.99,15200.0,39.0728,39.0983,39.0728,39.0983,15200.0
2014-12-09 14:25:00,45.99,45.99,45.98,45.99,17400.0,39.0983,39.0983,39.0898,39.0983,17400.0
2014-12-09 14:30:00,45.99,45.99,45.9,45.91,54600.0,39.0983,39.0983,39.0218,39.0303,54600.0
2014-12-09 14:35:00,45.9,45.94,45.9,45.94,30000.0,39.0218,39.0558,39.0218,39.0558,30000.0
2014-12-09 14:40:00,45.94,45.97,45.91,45.96,35000.0,39.0558,39.0813,39.0303,39.0728,35000.0
2014-12-09 14:45:00,45.96,45.98,45.94,45.96,61400.0,39.0728,39.0898,39.0558,39.0728,61400.0
2014-12-09 14:50:00,45.95,45.95,45.89,45.91,37800.0,39.0643,39.0643,39.0133,39.0303,37800.0
2014-12-09 14:55:00,45.92,45.95,45.91,45.93,10800.0,39.0388,39.0643,39.0303,39.0473,10800.0
2014-12-09 15:00:00,45.94,46.01,45.94,46.01,166600.0,39.0558,39.1153,39.0558,39.1153,166600.0
2014-12-09 15:05:00,46.01,46.02,45.95,45.96,19600.0,39.1153,39.1238,39.0643,39.0728,19600.0
2014-12-09 15:10:00,45.97,45.98,45.94,45.95,7600.0,39.0813,39.0898,39.0558,39.0643,7600.0
2014-12-09 15:15:00,45.95,45.99,45.95,45.98,46200.0,39.0643,39.0983,39.0643,39.0898,46200.0
2014-12-09 15:20:00,45.98,46.0,45.96,45.98,36400.0,39.0898,39.1068,39.0728,39.0898,36400.0
2014-12-09 15:25:00,45.97,46.01,45.96,45.97,50800.0,39.0813,39.1153,39.0728,39.0813,50800.0
2014-12-09 15:30:00,45.97,45.97,45.94,45.96,33600.0,39.0813,39.0813,39.0558,39.0728,33600.0
2014-12-09 15:35:00,45.96,45.99,45.96,45.97,62000.0,39.0728,39.0983,39.0728,39.0813,62000.0
2014-12-09 15:40:00,45.97,46.0,45.96,45.98,33000.0,39.0813,39.1068,39.0728,39.0898,33000.0
2014-12-09 15:45:00,45.97,45.99,45.95,45.99,35600.0,39.0813,39.0983,39.0643,39.0983,35600.0
2014-12-09 15:50:00,45.99,46.0,45.97,46.0,63200.0,39.0983,39.1068,39.0813,39.1068,63200.0
2014-12-09 15:55:00,46.0,46.04,45.99,46.02,178800.0,39.1068,39.1408,39.0983,39.1238,178800.0
2014-12-10 09:30:00,46.22,46.22,45.89,45.89,36400.0,39.2939,39.2939,39.0133,39.0133,36400.0
2014-12-10 09:35:00,45.88,45.96,45.8,45.96,38600.0,39.0048,39.0728,38.9368,39.0728,38600.0
2014-12-10 09:40:00,45.95,46.18,45.92,46.1,432600.0,39.0643,39.2599,39.0388,39.1919,432600.0
2014-12-10 09:45:00,46.07,46.09,46.01,46.02,8600.0,39.1664,39.1834,39.1153,39.1238,8600.0
2014-12-10 09:50:00,45.98,45.99,45.94,45.98,15200.0,39.0898,39.0983,39.0558,39.0898,15200.0
2014-12-10 09:55:00,45.98,46.09,45.96,46.08,99800.0,39.0898,39.1834,39.0728,39.1749,99800.0
2014-12-10 10:00:00,46.08,46.1,46.02,46.02,69400.0,39.1749,39.1919,39.1238,39.1238,69400.0
2014-12-10 10:05:00,46.02,46.08,45.99,46.01,30800.0,39.1238,39.1749,39.0983,39.1153,30800.0
2014-12-10 10:10:00,45.99,46.16,45.96,46.15,142200.0,39.0983,39.2429,39.0728,39.2344,142200.0
2014-12-10 10:15:00,46.13,46.15,46.1,46.13,34400.0,39.2174,39.2344,39.1919,39.2174,34400.0
2014-12-10 10:20:00,46.13,46.16,46.12,46.12,52200.0,39.2174,39.2429,39.2089,39.2089,52200.0
2014-12-10 10:25:00,46.1,46.1,46.02,46.08,94600.0,39.1919,39.1919,39.1238,39.1749,94600.0
2014-12-10 10:30:00,46.07,46.08,45.99,45.99,380800.0,39.1664,39.1749,39.0983,39.0983,380800.0
2014-12-10 10:35:00,45.99,46.03,45.99,46.01,96400.0,39.0983,39.1323,39.0983,39.1153,96400.0
2014-12-10 10:40:00,45.99,46.05,45.99,46.02,38800.0,39.0983,39.1494,39.0983,39.1238,38800.0
2014-12-10 10:45:00,46.02,46.06,46.01,46.01,16600.0,39.1238,39.1579,39.1153,39.1153,16600.0
2014-12-10 10:50:00,46.01,46.1,45.99,46.09,54400.0,39.1153,39.1919,39.0983,39.1834,54400.0
2014-12-10 10:55:00,46.1,46.15,46.1,46.15,45200.0,39.1919,39.2344,39.1919,39.2344,45200.0
2014-12-10 11:00:00,46.15,46.15,46.09,46.09,8800.0,39.2344,39.2344,39.1834,39.1834,8800.0
2014-12-10 11:05:00,46.09,46.13,46.07,46.1,7600.0,39.1834,39.2174,39.1664,39.1919,7600.0
2014-12-10 11:10:00,46.08,46.09,46.02,46.03,25800.0,39.1749,39.1834,39.1238,39.1323,25800.0
2014-12-10 11:15:00,46.02,46.02,45.93,45.95,50600.0,39.1238,39.1238,39.0473,39.0643,50600.0
2014-12-10 11:20:00,45.94,45.98,45.93,45.97,12200.0,39.0558,39.0898,39.0473,39.0813,12200.0
2014-12-10 11:25:00,45.97,45.98,45.92,45.93,8600.0,39.0813,39.0898,39.0388,39.0473,8600.0
2014-12-10 11:30:00,45.92,45.96,45.86,45.87,24200.0,39.0388,39.0728,38.9878,38.9963,24200.0
2014-12-10 11:35:00,45.88,45.92,45.85,45.92,25600.0,39.0048,39.0388,38.9793,39.0388,25600.0
2014-12-10 11:40:00,45.91,45.92,45.88,45.89,78200.0,39.0303,39.0388,39.0048,39.0133,78200.0
2014-12-10 11:45:00,45.88,45.94,45.87,45.94,76800.0,39.0048,39.0558,38.9963,39.0558,76800.0
2014-12-10 11:50:00,45.96,46.02,45.96,46.01,16200.0,39.0728,39.1238,39.0728,39.1153,16200.0
2014-12-10 11:55:00,46.01,46.04,45.99,46.02,73800.0,39.1153,39.1408,39.0983,39.1238,73800.0
2014-12-10 12:00:00,46.02,46.04,45.99,46.02,26600.0,39.1238,39.1408,39.0983,39.1238,26600.0
2014-12-10 12:05:00,46.03,46.05,46.02,46.04,16200.0,39.1323,39.1494,39.1238,39.1408,16200.0
2014-12-10 12:10:00,46.03,46.08,46.02,46.02,11400.0,39.1323,39.1749,39.1238,39.1238,11400.0
2014-12-10 12:15:00,46.02,46.02,45.94,45.95,7800.0,39.1238,39.1238,39.0558,39.0643,7800.0
2014-12-10 12:20:00,45.95,46.01,45.94,45.99,37800.0,39.0643,39.1153,39.0558,39.0983,37800.0
2014-12-10 12:25:00,45.99,45.99,45.94,45.94,19000.0,39.0983,39.0983,39.0558,39.0558,19000.0
2014-12-10 12:30:00,45.93,45.95,45.9,45.94,13800.0,39.0473,39.0643,39.0218,39.0558,13800.0
2014-12-10 12:35:00,45.94,45.98,45.92,45.94,13600.0,39.0558,39.0898,39.0388,39.0558,13600.0
2014-12-10 12:40:00,45.93,45.94,45.92,45.94,17200.0,39.0473,39.0558,39.0388,39.0558,17200.0
2014-12-10 12:45:00,45.94,45.99,45.92,45.96,20600.0,39.0558,39.0983,39.0388,39.0728,20600.0
2014-12-10 12:50:00,45.98,45.99,45.96,45.96,22200.0,39.0898,39.0983,39.0728,39.0728,22200.0
2014-12-10 12:55:00,45.94,45.95,45.93,45.95,11000.0,39.0558,39.0643,39.0473,39.0643,11000.0
2014-12-10 13:00:00,45.94,45.97,45.94,45.96,10000.0,39.0558,39.0813,39.0558,39.0728,10000.0
2014-12-10 13:05:00,45.96,45.96,45.93,45.93,9400.0,39.0728,39.0728,39.0473,39.0473,9400.0
2014-12-10 13:10:00,45.93,45.96,45.93,45.95,15400.0,39.0473,39.0728,39.0473,39.0643,15400.0
2014-12-10 13:15:00,45.95,45.95,45.89,45.89,19400.0,39.0643,39.0643,39.0133,39.0133,19400.0
2014-12-10 13:20:00,45.88,45.88,45.85,45.86,9200.0,39.0048,39.0048,38.9793,38.9878,9200.0
2014-12-10 13:25:00,45.87,45.91,45.86,45.88,18000.0,38.9963,39.0303,38.9878,39.0048,18000.0
2014-12-10 13:30:00,45.88,45.9,45.81,45.82,18200.0,39.0048,39.0218,38.9453,38.9538,18200.0
2014-12-10 13:35:00,45.82,45.85,45.81,45.84,21000.0,38.9538,38.9793,38.9453,38.9708,21000.0
2014-12-10 13:40:00,45.83,45.84,45.82,45.83,41000.0,38.9623,38.9708,38.9538,38.9623,41000.0
2014-12-10 13:45:00,45.83,45.84,45.71,45.71,30600.0,38.9623,38.9708,38.8603,38.8603,30600.0
2014-12-10 13:50:00,45.7,45.72,45.7,45.7,69600.0,38.8518,38.8688,38.8518,38.8518,69600.0
2014-12-10 13:55:00,45.69,45.69,45.62,45.62,51400.0,38.8433,38.8433,38.7838,38.7838,51400.0
2014-12-10 14:00:00,45.62,45.62,45.55,45.57,114200.0,38.7838,38.7838,38.7243,38.7413,114200.0
2014-12-10 14:05:00,45.57,45.58,45.54,45.55,55000.0,38.7413,38.7498,38.7158,38.7243,55000.0
2014-12-10 14:10:00,45.54,45.56,45.5,45.51,52400.0,38.7158,38.7328,38.6818,38.6903,52400.0
2014-12-10 14:15:00,45.5,45.58,45.49,45.57,61800.0,38.6818,38.7498,38.6733,38.7413,61800.0
2014-12-10 14:20:00,45.56,45.56,45.47,45.47,18600.0,38.7328,38.7328,38.6563,38.6563,18600.0
2014-12-10 14:25:00,45.48,45.52,45.47,45.49,22600.0,38.6648,38.6988,38.6563,38.6733,22600.0
2014-12-10 14:30:00,45.49,45.49,45.43,45.45,13600.0,38.6733,38.6733,38.6223,38.6393,13600.0
2014-12-10 14:35:00,45.45,45.46,45.37,45.38,34000.0,38.6393,38.6478,38.5712,38.5798,34000.0
2014-12-10 14:40:00,45.37,45.41,45.35,45.4,43000.0,38.5712,38.6053,38.5542,38.5968,43000.0
2014-12-10 14:45:00,45.4,45.43,45.37,45.41,55200.0,38.5968,38.6223,38.5712,38.6053,55200.0
2014-12-10 14:50:00,45.41,45.42,45.35,45.37,122200.0,38.6053,38.6138,38.5542,38.5712,122200.0
2014-12-10 14:55:00,45.37,45.37,45.26,45.26,90000.0,38.5712,38.5712,38.4777,38.4777,90000.0
2014-12-10 15:00:00,45.26,45.29,45.26,45.28,98000.0,38.4777,38.5032,38.4777,38.4947,98000.0
2014-12-10 15:05:00,45.28,45.39,45.25,45.38,153600.0,38.4947,38.5883,38.4692,38.5798,153600.0
2014-12-10 15:10:00,45.37,45.42,45.37,45.4,38800.0,38.5712,38.6138,38.5712,38.5968,38800.0
2014-12-10 15:15:00,45.39,45.48,45.38,45.46,47200.0,38.5883,38.6648,38.5798,38.6478,47200.0
2014-12-10 15:20:00,45.46,45.51,45.45,45.49,149600.0,38.6478,38.6903,38.6393,38.6733,149600.0
2014-12-10 15:25:00,45.48,45.5,45.47,45.49,63400.0,38.6648,38.6818,38.6563,38.6733,63400.0
2014-12-10 15:30:00,45.5,45.54,45.47,45.54,102800.0,38.6818,38.7158,38.6563,38.7158,102800.0
2014-12-10 15:35:00,45.54,45.54,45.44,45.46,107200.0,38.7158,38.7158,38.6308,38.6478,107200.0
2014-12-10 15:40:00,45.45,45.46,45.35,45.38,87400.0,38.6393,38.6478,38.5542,38.5798,87400.0
2014-12-10 15:45:00,45.37,45.38,45.27,45.27,149000.0,38.5712,38.5798,38.4862,38.4862,149000.0
2014-12-10 15:50:00,45.27,45.29,45.24,45.29,112800.0,38.4862,38.5032,38.4607,38.5032,112800.0
2014-12-10 15:55:00,45.29,45.34,45.26,45.27,238600.0,38.5032,38.5457,38.4777,38.4862,238600.0
2014-12-11 09:30:00,45.68,45.94,45.68,45.84,147000.0,38.8348,39.0558,38.8348,38.9708,147000.0
2014-12-11 09:35:00,45.84,46.18,45.84,46.16,172600.0,38.9708,39.2599,38.9708,39.2429,172600.0
2014-12-11 09:40:00,46.17,46.27,46.15,46.22,605000.0,39.2514,39.3364,39.2344,39.2939,605000.0
2014-12-11 09:45:00,46.23,46.26,46.17,46.24,180600.0,39.3024,39.3279,39.2514,39.3109,180600.0
2014-12-11 09:50:00,46.24,46.34,46.23,46.27,141200.0,39.3109,39.3959,39.3024,39.3364,141200.0
2014-12-11 09:55:00,46.27,46.27,46.18,46.2,129400.0,39.3364,39.3364,39.2599,39.2769,129400.0
2014-12-11 10:00:00,46.2,46.35,46.2,46.35,243200.0,39.2769,39.4044,39.2769,39.4044,243200.0
2014-12-11 10:05:00,46.37,46.37,46.3,46.3,171200.0,39.4214,39.4214,39.3619,39.3619,171200.0
2014-12-11 10:10:00,46.3,46.4,46.3,46.38,368400.0,39.3619,39.4469,39.3619,39.4299,368400.0
2014-12-11 10:15:00,46.38,46.44,46.38,46.43,91800.0,39.4299,39.4809,39.4299,39.4724,91800.0
2014-12-11 10:20:00,46.42,46.47,46.37,46.37,59800.0,39.4639,39.5064,39.4214,39.4214,59800.0
2014-12-11 10:25:00,46.35,46.41,46.34,46.4,75400.0,39.4044,39.4554,39.3959,39.4469,75400.0
2014-12-11 10:30:00,46.4,46.54,46.39,46.52,252200.0,39.4469,39.5659,39.4384,39.5489,252200.0
2014-12-11 10:35:00,46.51,46.51,46.44,46.51,89800.0,39.5404,39.5404,39.4809,39.5404,89800.0
2014-12-11 10:40:00,46.5,46.52,46.43,46.47,72800.0,39.5319,39.5489,39.4724,39.5064,72800.0
2014-12-11 10:45:00,46.48,46.49,46.42,46.44,81200.0,39.5149,39.5234,39.4639,39.4809,81200.0
2014-12-11 10:50:00,46.44,46.47,46.42,46.42,70400.0,39.4809,39.5064,39.4639,39.4639,70400.0
2014-12-11 10:55:00,46.42,46.43,46.35,46.35,58800.0,39.4639,39.4724,39.4044,39.4044,58800.0
2014-12-11 11:00:00,46.37,46.38,46.34,46.38,50600.0,39.4214,39.4299,39.3959,39.4299,50600.0
2014-12-11 11:05:00,46.38,46.43,46.33,46.33,76400.0,39.4299,39.4724,39.3874,39.3874,76400.0
2014-12-11 11:10:00,46.34,46.38,46.33,46.38,72200.0,39.3959,39.4299,39.3874,39.4299,72200.0
2014-12-11 11:15:00,46.38,46.42,46.38,46.4,82000.0,39.4299,39.4639,39.4299,39.4469,82000.0
2014-12-11 11:20:00,46.4,46.42,46.4,46.4,159000.0,39.4469,39.4639,39.4469,39.4469,159000.0
2014-12-11 11:25:00,46.4,46.44,46.36,46.37,71000.0,39.4469,39.4809,39.4129,39.4214,71000.0
2014-12-11 11:30:00,46.35,46.39,46.35,46.36,83200.0,39.4044,39.4384,39.4044,39.4129,83200.0
2014-12-11 11:35:00,46.37,46.38,46.34,46.35,58600.0,39.4214,39.4299,39.3959,39.4044,58600.0
2014-12-11 11:40:00,46.35,46.37,46.32,46.34,29400.0,39.4044,39.4214,39.3789,39.3959,29400.0
2014-12-11 11:45:00,46.34,46.34,46.29,46.31,23600.0,39.3959,39.3959,39.3534,39.3704,23600.0
2014-12-11 11:50:00,46.31,46.36,46.3,46.36,26400.0,39.3704,39.4129,39.3619,39.4129,26400.0
2014-12-11 11:55:00,46.36,46.36,46.31,46.32,19200.0,39.4129,39.4129,39.3704,39.3789,19200.0
2014-12-11 12:00:00,46.34,46.35,46.31,46.35,28600.0,39.3959,39.4044,39.3704,39.4044,28600.0
2014-12-11 12:05:00,46.36,46.37,46.34,46.34,19200.0,39.4129,39.4214,39.3959,39.3959,19200.0
2014-12-11 12:10:00,46.34,46.34,46.31,46.32,21800.0,39.3959,39.3959,39.3704,39.3789,21800.0
2014-12-11 12:15:00,46.32,46.32,46.28,46.28,17000.0,39.3789,39.3789,39.3449,39.3449,17000.0
2014-12-11 12:20:00,46.28,46.29,46.27,46.29,18600.0,39.3449,39.3534,39.3364,39.3534,18600.0
2014-12-11 12:25:00,46.29,46.31,46.28,46.3,15200.0,39.3534,39.3704,39.3449,39.3619,15200.0
2014-12-11 12:30:00,46.29,46.3,46.24,46.24,23000.0,39.3534,39.3619,39.3109,39.3109,23000.0
2014-12-11 12:35:00,46.24,46.26,46.24,46.25,18800.0,39.3109,39.3279,39.3109,39.3194,18800.0
2014-12-11 12:40:00,46.25,46.26,46.17,46.19,40400.0,39.3194,39.3279,39.2514,39.2684,40400.0
2014-12-11 12:45:00,46.19,46.22,46.18,46.22,32000.0,39.2684,39.2939,39.2599,39.2939,32000.0
2014-12-11 12:50:00,46.22,46.24,46.18,46.18,46000.0,39.2939,39.3109,39.2599,39.2599,46000.0
2014-12-11 12:55:00,46.18,46.21,46.17,46.17,21000.0,39.2599,39.2854,39.2514,39.2514,21000.0
2014-12-11 13:00:00,46.18,46.22,46.18,46.22,59800.0,39.2599,39.2939,39.2599,39.2939,59800.0
2014-12-11 13:05:00,46.22,46.26,46.22,46.22,29400.0,39.2939,39.3279,39.2939,39.2939,29400.0
2014-12-11 13:10:00,46.22,46.22,46.18,46.18,15800.0,39.2939,39.2939,39.2599,39.2599,15800.0
2014-12-11 13:15:00,46.18,46.18,46.16,46.17,14000.0,39.2599,39.2599,39.2429,39.2514,14000.0
2014-12-11 13:20:00,46.17,46.19,46.13,46.14,20000.0,39.2514,39.2684,39.2174,39.2259,20000.0
2014-12-11 13:25:00,46.13,46.16,46.13,46.13,30800.0,39.2174,39.2429,39.2174,39.2174,30800.0
2014-12-11 13:30:00,46.13,46.15,46.1,46.1,129000.0,39.2174,39.2344,39.1919,39.1919,129000.0
2014-12-11 13:35:00,46.1,46.13,46.1,46.12,17200.0,39.1919,39.2174,39.1919,39.2089,17200.0
2014-12-11 13:40:00,46.12,46.19,46.12,46.16,18200.0,39.2089,39.2684,39.2089,39.2429,18200.0
2014-12-11 13:45:00,46.16,46.16,46.13,46.15,23000.0,39.2429,39.2429,39.2174,39.2344,23000.0
2014-12-11 13:50:00,46.15,46.15,46.13,46.13,14200.0,39.2344,39.2344,39.2174,39.2174,14200.0
2014-12-11 13:55:00,46.14,46.15,46.06,46.06,50600.0,39.2259,39.2344,39.1579,39.1579,50600.0
2014-12-11 14:00:00,46.06,46.11,46.06,46.1,58400.0,39.1579,39.2004,39.1579,39.1919,58400.0
2014-12-11 14:05:00,46.11,46.11,46.07,46.09,43200.0,39.2004,39.2004,39.1664,39.1834,43200.0
2014-12-11 14:10:00,46.08,46.1,46.06,46.1,34800.0,39.1749,39.1919,39.1579,39.1919,34800.0
2014-12-11 14:15:00,46.1,46.1,46.06,46.07,20000.0,39.1919,39.1919,39.1579,39.1664,20000.0
2014-12-11 14:20:00,46.07,46.12,46.06,46.1,25200.0,39.1664,39.2089,39.1579,39.1919,25200.0
2014-12-11 14:25:00,46.1,46.1,45.99,45.99,19200.0,39.1919,39.1919,39.0983,39.0983,19200.0
2014-12-11 14:30:00,45.99,46.02,45.95,45.95,20400.0,39.0983,39.1238,39.0643,39.0643,20400.0
2014-12-11 14:35:00,45.95,45.98,45.94,45.98,32400.0,39.0643,39.0898,39.0558,39.0898,32400.0
2014-12-11 14:40:00,45.98,46.01,45.96,45.96,27000.0,39.0898,39.1153,39.0728,39.0728,27000.0
2014-12-11 14:45:00,45.95,45.96,45.85,45.85,33800.0,39.0643,39.0728,38.9793,38.9793,33800.0
2014-12-11 14:50:00,45.85,45.88,45.84,45.85,32400.0,38.9793,39.0048,38.9708,38.9793,32400.0
2014-12-11 14:55:00,45.85,45.85,45.78,45.79,31400.0,38.9793,38.9793,38.9198,38.9283,31400.0
2014-12-11 15:00:00,45.8,45.87,45.79,45.87,49200.0,38.9368,38.9963,38.9283,38.9963,49200.0
2014-12-11 15:05:00,45.88,45.9,45.85,45.86,72400.0,39.0048,39.0218,38.9793,38.9878,72400.0
2014-12-11 15:10:00,45.86,45.99,45.86,45.97,69400.0,38.9878,39.0983,38.9878,39.0813,69400.0
2014-12-11 15:15:00,45.97,46.03,45.97,46.0,29400.0,39.0813,39.1323,39.0813,39.1068,29400.0
2014-12-11 15:20:00,45.99,46.02,45.97,46.02,22800.0,39.0983,39.1238,39.0813,39.1238,22800.0
2014-12-11 15:25:00,46.02,46.04,45.96,45.99,23200.0,39.1238,39.1408,39.0728,39.0983,23200.0
2014-12-11 15:30:00,46.01,46.04,45.92,45.94,41800.0,39.1153,39.1408,39.0388,39.0558,41800.0
2014-12-11 15:35:00,45.95,45.95,45.9,45.91,107600.0,39.0643,39.0643,39.0218,39.0303,107600.0
2014-12-11 15:40:00,45.91,45.98,45.89,45.89,155600.0,39.0303,39.0898,39.0133,39.0133,155600.0
2014-12-11 15:45:00,45.88,45.9,45.81,45.81,95000.0,39.0048,39.0218,38.9453,38.9453,95000.0
2014-12-11 15:50:00,45.81,45.81,45.72,45.79,238400.0,38.9453,38.9453,38.8688,38.9283,238400.0
2014-12-11 15:55:00,45.79,45.85,45.77,45.84,297400.0,38.9283,38.9793,38.9113,38.9708,297400.0
2014-12-12 09:30:00,45.73,45.73,45.44,45.62,38000.0,38.8773,38.8773,38.6308,38.7838,38000.0
2014-12-12 09:35:00,45.64,45.9,45.64,45.9,67200.0,38.8008,39.0218,38.8008,39.0218,67200.0
2014-12-12 09:40:00,45.88,46.05,45.83,45.97,95000.0,39.0048,39.1494,38.9623,39.0813,95000.0
2014-12-12 09:45:00,45.99,45.99,45.85,45.92,49200.0,39.0983,39.0983,38.9793,39.0388,49200.0
2014-12-12 09:50:00,45.93,45.99,45.93,45.97,19600.0,39.0473,39.0983,39.0473,39.0813,19600.0
2014-12-12 09:55:00,45.98,46.25,45.93,46.18,386000.0,39.0898,39.3194,39.0473,39.2599,386000.0
2014-12-12 10:00:00,46.17,46.23,46.06,46.07,192600.0,39.2514,39.3024,39.1579,39.1664,192600.0
2014-12-12 10:05:00,46.07,46.29,46.07,46.28,525600.0,39.1664,39.3534,39.1664,39.3449,525600.0
2014-12-12 10:10:00,46.27,46.29,46.13,46.15,311000.0,39.3364,39.3534,39.2174,39.2344,311000.0
2014-12-12 10:15:00,46.12,46.12,46.03,46.1,149200.0,39.2089,39.2089,39.1323,39.1919,149200.0
2014-12-12 10:20:00,46.11,46.15,46.09,46.12,136000.0,39.2004,39.2344,39.1834,39.2089,136000.0
2014-12-12 10:25:00,46.12,46.13,46.04,46.07,20000.0,39.2089,39.2174,39.1408,39.1664,20000.0
2014-12-12 10:30:00,46.08,46.15,46.07,46.1,59400.0,39.1749,39.2344,39.1664,39.1919,59400.0
2014-12-12 10:35:00,46.1,46.1,45.97,45.97,20200.0,39.1919,39.1919,39.0813,39.0813,20200.0
2014-12-12 10:40:00,45.96,45.98,45.93,45.95,37200.0,39.0728,39.0898,39.0473,39.0643,37200.0
2014-12-12 10:45:00,45.97,46.01,45.94,45.97,31000.0,39.0813,39.1153,39.0558,39.0813,31000.0
2014-12-12 10:50:00,45.96,45.96,45.9,45.92,17800.0,39.0728,39.0728,39.0218,39.0388,17800.0
2014-12-12 10:55:00,45.91,45.98,45.84,45.86,88200.0,39.0303,39.0898,38.9708,38.9878,88200.0
2014-12-12 11:00:00,45.87,45.87,45.82,45.85,32200.0,38.9963,38.9963,38.9538,38.9793,32200.0
2014-12-12 11:05:00,45.85,45.94,45.84,45.93,108800.0,38.9793,39.0558,38.9708,39.0473,108800.0
2014-12-12 11:10:00,45.92,46.01,45.9,46.01,82000.0,39.0388,39.1153,39.0218,39.1153,82000.0
2014-12-12 11:15:00,45.99,45.99,45.96,45.96,42200.0,39.0983,39.0983,39.0728,39.0728,42200.0
2014-12-12 11:20:00,45.96,46.01,45.95,45.96,108600.0,39.0728,39.1153,39.0643,39.0728,108600.0
2014-12-12 11:25:00,45.96,45.99,45.94,45.96,264800.0,39.0728,39.0983,39.0558,39.0728,264800.0
2014-12-12 11:30:00,45.97,46.08,45.97,46.07,83200.0,39.0813,39.1749,39.0813,39.1664,83200.0
2014-12-12 11:35:00,46.06,46.21,46.06,46.21,61000.0,39.1579,39.2854,39.1579,39.2854,61000.0
2014-12-12 11:40:00,46.21,46.22,46.08,46.08,46200.0,39.2854,39.2939,39.1749,39.1749,46200.0
2014-12-12 11:45:00,46.09,46.11,46.07,46.08,31200.0,39.1834,39.2004,39.1664,39.1749,31200.0
2014-12-12 11:50:00,46.08,46.2,46.08,46.18,172200.0,39.1749,39.2769,39.1749,39.2599,172200.0
2014-12-12 11:55:00,46.18,46.22,46.15,46.17,40200.0,39.2599,39.2939,39.2344,39.2514,40200.0
2014-12-12 12:00:00,46.17,46.27,46.17,46.25,182200.0,39.2514,39.3364,39.2514,39.3194,182200.0
2014-12-12 12:05:00,46.26,46.27,46.24,46.24,130200.0,39.3279,39.3364,39.3109,39.3109,130200.0
2014-12-12 12:10:00,46.24,46.29,46.24,46.28,220400.0,39.3109,39.3534,39.3109,39.3449,220400.0
2014-12-12 12:15:00,46.27,46.33,46.24,46.3,88800.0,39.3364,39.3874,39.3109,39.3619,88800.0
2014-12-12 12:20:00,46.29,46.33,46.29,46.32,147000.0,39.3534,39.3874,39.3534,39.3789,147000.0
2014-12-12 12:25:00,46.32,46.38,46.32,46.38,107400.0,39.3789,39.4299,39.3789,39.4299,107400.0
2014-12-12 12:30:00,46.38,46.4,46.34,46.35,89600.0,39.4299,39.4469,39.3959,39.4044,89600.0
2014-12-12 12:35:00,46.33,46.35,46.3,46.35,161600.0,39.3874,39.4044,39.3619,39.4044,161600.0
2014-12-12 12:40:00,46.37,46.37,46.31,46.31,24200.0,39.4214,39.4214,39.3704,39.3704,24200.0
2014-12-12 12:45:00,46.32,46.42,46.32,46.42,94400.0,39.3789,39.4639,39.3789,39.4639,94400.0
2014-12-12 12:50:00,46.43,46.43,46.31,46.31,76400.0,39.4724,39.4724,39.3704,39.3704,76400.0
2014-12-12 12:55:00,46.31,46.32,46.29,46.32,14600.0,39.3704,39.3789,39.3534,39.3789,14600.0
2014-12-12 13:00:00,46.32,46.32,46.24,46.25,56400.0,39.3789,39.3789,39.3109,39.3194,56400.0
2014-12-12 13:05:00,46.26,46.35,46.26,46.35,61600.0,39.3279,39.4044,39.3279,39.4044,61600.0
2014-12-12 13:10:00,46.37,46.37,46.31,46.35,18800.0,39.4214,39.4214,39.3704,39.4044,18800.0
2014-12-12 13:15:00,46.36,46.43,46.36,46.38,20200.0,39.4129,39.4724,39.4129,39.4299,20200.0
2014-12-12 13:20:00,46.4,46.42,46.38,46.39,53400.0,39.4469,39.4639,39.4299,39.4384,53400.0
2014-12-12 13:25:00,46.4,46.4,46.37,46.4,22000.0,39.4469,39.4469,39.4214,39.4469,22000.0
2014-12-12 13:30:00,46.4,46.41,46.33,46.34,45000.0,39.4469,39.4554,39.3874,39.3959,45000.0
2014-12-12 13:35:00,46.34,46.4,46.33,46.4,32000.0,39.3959,39.4469,39.3874,39.4469,32000.0
2014-12-12 13:40:00,46.4,46.41,46.39,46.4,169400.0,39.4469,39.4554,39.4384,39.4469,169400.0
2014-12-12 13:45:00,46.4,46.4,46.35,46.38,102000.0,39.4469,39.4469,39.4044,39.4299,102000.0
2014-12-12 13:50:00,46.38,46.38,46.35,46.38,70400.0,39.4299,39.4299,39.4044,39.4299,70400.0
2014-12-12 13:55:00,46.38,46.45,46.38,46.4,102400.0,39.4299,39.4894,39.4299,39.4469,102400.0
2014-12-12 14:00:00,46.39,46.4,46.36,46.38,36000.0,39.4384,39.4469,39.4129,39.4299,36000.0
2014-12-12 14:05:00,46.4,46.4,46.37,46.38,68600.0,39.4469,39.4469,39.4214,39.4299,68600.0
2014-12-12 14:10:00,46.38,46.38,46.34,46.38,71800.0,39.4299,39.4299,39.3959,39.4299,71800.0
2014-12-12 14:15:00,46.37,46.38,46.33,46.35,38800.0,39.4214,39.4299,39.3874,39.4044,38800.0
2014-12-12 14:20:00,46.34,46.39,46.33,46.34,85600.0,39.3959,39.4384,39.3874,39.3959,85600.0
2014-12-12 14:25:00,46.34,46.37,46.3,46.3,33000.0,39.3959,39.4214,39.3619,39.3619,33000.0
2014-12-12 14:30:00,46.31,46.33,46.27,46.31,53600.0,39.3704,39.3874,39.3364,39.3704,53600.0
2014-12-12 14:35:00,46.31,46.33,46.26,46.3,42400.0,39.3704,39.3874,39.3279,39.3619,42400.0
2014-12-12 14:40:00,46.3,46.33,46.29,46.3,56200.0,39.3619,39.3874,39.3534,39.3619,56200.0
2014-12-12 14:45:00,46.3,46.35,46.27,46.35,96800.0,39.3619,39.4044,39.3364,39.4044,96800.0
2014-12-12 14:50:00,46.35,46.37,46.34,46.37,79800.0,39.4044,39.4214,39.3959,39.4214,79800.0
2014-12-12 14:55:00,46.36,46.42,46.36,46.41,106200.0,39.4129,39.4639,39.4129,39.4554,106200.0
2014-12-12 15:00:00,46.42,46.44,46.41,46.42,133000.0,39.4639,39.4809,39.4554,39.4639,133000.0
2014-12-12 15:05:00,46.42,46.43,46.38,46.43,116000.0,39.4639,39.4724,39.4299,39.4724,116000.0
2014-12-12 15:10:00,46.43,46.43,46.37,46.38,218600.0,39.4724,39.4724,39.4214,39.4299,218600.0
2014-12-12 15:15:00,46.41,46.44,46.39,46.41,180000.0,39.4554,39.4809,39.4384,39.4554,180000.0
2014-12-12 15:20:00,46.41,46.45,46.4,46.43,306000.0,39.4554,39.4894,39.4469,39.4724,306000.0
2014-12-12 15:25:00,46.44,46.47,46.38,46.44,256600.0,39.4809,39.5064,39.4299,39.4809,256600.0
2014-12-12 15:30:00,46.44,46.45,46.3,46.3,157600.0,39.4809,39.4894,39.3619,39.3619,157600.0
2014-12-12 15:35:00,46.3,46.31,46.22,46.22,202600.0,39.3619,39.3704,39.2939,39.2939,202600.0
2014-12-12 15:40:00,46.22,46.24,46.18,46.24,104800.0,39.2939,39.3109,39.2599,39.3109,104800.0
2014-12-12 15:45:00,46.24,46.25,46.14,46.19,119000.0,39.3109,39.3194,39.2259,39.2684,119000.0
2014-12-12 15:50:00,46.18,46.18,46.13,46.16,239200.0,39.2599,39.2599,39.2174,39.2429,239200.0
2014-12-12 15:55:00,46.15,46.18,46.12,46.13,414400.0,39.2344,39.2599,39.2089,39.2174,414400.0
2014-12-15 09:30:00,46.32,46.46,46.22,46.35,49000.0,39.3789,39.4979,39.2939,39.4044,49000.0
2014-12-15 09:35:00,46.39,46.48,46.34,46.45,81400.0,39.4384,39.5149,39.3959,39.4894,81400.0
2014-12-15 09:40:00,46.45,46.66,46.45,46.55,95000.0,39.4894,39.6679,39.4894,39.5744,95000.0
2014-12-15 09:45:00,46.58,46.64,46.51,46.64,82400.0,39.5999,39.6509,39.5404,39.6509,82400.0
2014-12-15 09:50:00,46.64,46.79,46.63,46.74,382600.0,39.6509,39.7785,39.6424,39.736,382600.0
2014-12-15 09:55:00,46.76,46.76,46.67,46.7,243200.0,39.753,39.753,39.6764,39.7019,243200.0
2014-12-15 10:00:00,46.71,46.71,46.45,46.48,260600.0,39.7104,39.7104,39.4894,39.5149,260600.0
2014-12-15 10:05:00,46.47,46.54,46.47,46.48,88200.0,39.5064,39.5659,39.5064,39.5149,88200.0
2014-12-15 10:10:00,46.48,46.52,46.44,46.51,36600.0,39.5149,39.5489,39.4809,39.5404,36600.0
2014-12-15 10:15:00,46.51,46.56,46.49,46.49,37200.0,39.5404,39.5829,39.5234,39.5234,37200.0
2014-12-15 10:20:00,46.5,46.5,46.33,46.36,209800.0,39.5319,39.5319,39.3874,39.4129,209800.0
2014-12-15 10:25:00,46.36,46.43,46.35,46.43,50800.0,39.4129,39.4724,39.4044,39.4724,50800.0
2014-12-15 10:30:00,46.41,46.45,46.36,46.37,77600.0,39.4554,39.4894,39.4129,39.4214,77600.0
2014-12-15 10:35:00,46.35,46.37,46.29,46.3,64600.0,39.4044,39.4214,39.3534,39.3619,64600.0
2014-12-15 10:40:00,46.3,46.35,46.2,46.2,73400.0,39.3619,39.4044,39.2769,39.2769,73400.0
2014-12-15 10:45:00,46.19,46.22,46.17,46.22,63400.0,39.2684,39.2939,39.2514,39.2939,63400.0
2014-12-15 10:50:00,46.24,46.44,46.24,46.44,142000.0,39.3109,39.4809,39.3109,39.4809,142000.0
2014-12-15 10:55:00,46.42,46.44,46.34,46.35,132800.0,39.4639,39.4809,39.3959,39.4044,132800.0
2014-12-15 11:00:00,46.35,46.35,46.18,46.2,63800.0,39.4044,39.4044,39.2599,39.2769,63800.0
2014-12-15 11:05:00,46.19,46.19,46.08,46.16,46400.0,39.2684,39.2684,39.1749,39.2429,46400.0
2014-12-15 11:10:00,46.16,46.18,46.09,46.09,22600.0,39.2429,39.2599,39.1834,39.1834,22600.0
2014-12-15 11:15:00,46.09,46.09,45.99,46.01,67200.0,39.1834,39.1834,39.0983,39.1153,67200.0
2014-12-15 11:20:00,46.0,46.02,45.87,45.87,195400.0,39.1068,39.1238,38.9963,38.9963,195400.0
2014-12-15 11:25:00,45.87,45.94,45.85,45.92,676400.0,38.9963,39.0558,38.9793,39.0388,676400.0
2014-12-15 11:30:00,45.91,46.09,45.9,46.04,47600.0,39.0303,39.1834,39.0218,39.1408,47600.0
2014-12-15 11:35:00,46.05,46.1,45.99,46.04,278000.0,39.1494,39.1919,39.0983,39.1408,278000.0
2014-12-15 11:40:00,46.01,46.05,45.95,46.01,84000.0,39.1153,39.1494,39.0643,39.1153,84000.0
2014-12-15 11:45:00,46.01,46.12,46.01,46.06,200800.0,39.1153,39.2089,39.1153,39.1579,200800.0
2014-12-15 11:50:00,46.06,46.1,45.98,45.98,69200.0,39.1579,39.1919,39.0898,39.0898,69200.0
2014-12-15 11:55:00,45.97,45.99,45.88,45.89,51000.0,39.0813,39.0983,39.0048,39.0133,51000.0
2014-12-15 12:00:00,45.88,46.05,45.88,46.05,109600.0,39.0048,39.1494,39.0048,39.1494,109600.0
2014-12-15 12:05:00,46.06,46.16,46.04,46.12,51400.0,39.1579,39.2429,39.1408,39.2089,51400.0
2014-12-15 12:10:00,46.12,46.13,46.08,46.11,29600.0,39.2089,39.2174,39.1749,39.2004,29600.0
2014-12-15 12:15:00,46.1,46.1,46.04,46.08,30600.0,39.1919,39.1919,39.1408,39.1749,30600.0
2014-12-15 12:20:00,46.09,46.18,46.09,46.16,27400.0,39.1834,39.2599,39.1834,39.2429,27400.0
2014-12-15 12:25:00,46.17,46.27,46.17,46.23,107600.0,39.2514,39.3364,39.2514,39.3024,107600.0
2014-12-15 12:30:00,46.23,46.24,46.09,46.12,29600.0,39.3024,39.3109,39.1834,39.2089,29600.0
2014-12-15 12:35:00,46.12,46.24,46.1,46.23,39000.0,39.2089,39.3109,39.1919,39.3024,39000.0
2014-12-15 12:40:00,46.23,46.24,46.17,46.19,68200.0,39.3024,39.3109,39.2514,39.2684,68200.0
2014-12-15 12:45:00,46.19,46.24,46.17,46.23,95000.0,39.2684,39.3109,39.2514,39.3024,95000.0
2014-12-15 12:50:00,46.25,46.3,46.21,46.29,69800.0,39.3194,39.3619,39.2854,39.3534,69800.0
2014-12-15 12:55:00,46.3,46.38,46.29,46.37,67800.0,39.3619,39.4299,39.3534,39.4214,67800.0
2014-12-15 13:00:00,46.35,46.38,46.33,46.36,58400.0,39.4044,39.4299,39.3874,39.4129,58400.0
2014-12-15 13:05:00,46.35,46.35,46.22,46.24,85200.0,39.4044,39.4044,39.2939,39.3109,85200.0
2014-12-15 13:10:00,46.23,46.26,46.13,46.15,88400.0,39.3024,39.3279,39.2174,39.2344,88400.0
2014-12-15 13:15:00,46.15,46.2,46.15,46.19,60800.0,39.2344,39.2769,39.2344,39.2684,60800.0
2014-12-15 13:20:00,46.2,46.29,46.19,46.27,83200.0,39.2769,39.3534,39.2684,39.3364,83200.0
2014-12-15 13:25:00,46.26,46.26,46.17,46.17,80600.0,39.3279,39.3279,39.2514,39.2514,80600.0
2014-12-15 13:30:00,46.16,46.24,46.13,46.23,133000.0,39.2429,39.3109,39.2174,39.3024,133000.0
2014-12-15 13:35:00,46.23,46.29,46.23,46.25,85800.0,39.3024,39.3534,39.3024,39.3194,85800.0
2014-12-15 13:40:00,46.24,46.3,46.23,46.29,100600.0,39.3109,39.3619,39.3024,39.3534,100600.0
2014-12-15 13:45:00,46.29,46.29,46.23,46.25,70600.0,39.3534,39.3534,39.3024,39.3194,70600.0
2014-12-15 13:50:00,46.25,46.38,46.22,46.34,119000.0,39.3194,39.4299,39.2939,39.3959,119000.0
2014-12-15 13:55:00,46.35,46.35,46.31,46.32,66000.0,39.4044,39.4044,39.3704,39.3789,66000.0
2014-12-15 14:00:00,46.31,46.35,46.31,46.32,83800.0,39.3704,39.4044,39.3704,39.3789,83800.0
2014-12-15 14:05:00,46.32,46.34,46.29,46.33,92200.0,39.3789,39.3959,39.3534,39.3874,92200.0
2014-12-15 14:10:00,46.32,46.33,46.24,46.26,78000.0,39.3789,39.3874,39.3109,39.3279,78000.0
2014-12-15 14:15:00,46.25,46.29,46.24,46.27,83200.0,39.3194,39.3534,39.3109,39.3364,83200.0
2014-12-15 14:20:00,46.27,46.38,46.27,46.38,121800.0,39.3364,39.4299,39.3364,39.4299,121800.0
2014-12-15 14:25:00,46.38,46.47,46.38,46.41,76200.0,39.4299,39.5064,39.4299,39.4554,76200.0
2014-12-15 14:30:00,46.4,46.41,46.31,46.35,45400.0,39.4469,39.4554,39.3704,39.4044,45400.0
2014-12-15 14:35:00,46.37,46.44,46.36,46.4,45200.0,39.4214,39.4809,39.4129,39.4469,45200.0
2014-12-15 14:40:00,46.38,46.41,46.22,46.23,80600.0,39.4299,39.4554,39.2939,39.3024,80600.0
2014-12-15 14:45:00,46.22,46.27,46.19,46.22,69800.0,39.2939,39.3364,39.2684,39.2939,69800.0
2014-12-15 14:50:00,46.21,46.27,46.21,46.24,45000.0,39.2854,39.3364,39.2854,39.3109,45000.0
2014-12-15 14:55:00,46.24,46.27,46.21,46.23,31600.0,39.3109,39.3364,39.2854,39.3024,31600.0
2014-12-15 15:00:00,46.22,46.33,46.22,46.3,41800.0,39.2939,39.3874,39.2939,39.3619,41800.0
2014-12-15 15:05:00,46.28,46.35,46.26,46.33,37400.0,39.3449,39.4044,39.3279,39.3874,37400.0
2014-12-15 15:10:00,46.34,46.4,46.34,46.37,47600.0,39.3959,39.4469,39.3959,39.4214,47600.0
2014-12-15 15:15:00,46.37,46.37,46.3,46.31,46400.0,39.4214,39.4214,39.3619,39.3704,46400.0
2014-12-15 15:20:00,46.28,46.34,46.27,46.31,61800.0,39.3449,39.3959,39.3364,39.3704,61800.0
2014-12-15 15:25:00,46.31,46.35,46.25,46.26,53800.0,39.3704,39.4044,39.3194,39.3279,53800.0
2014-12-15 15:30:00,46.25,46.28,46.22,46.24,39000.0,39.3194,39.3449,39.2939,39.3109,39000.0
2014-12-15 15:35:00,46.25,46.43,46.24,46.41,80400.0,39.3194,39.4724,39.3109,39.4554,80400.0
2014-12-15 15:40:00,46.41,46.41,46.32,46.33,35400.0,39.4554,39.4554,39.3789,39.3874,35400.0
2014-12-15 15:45:00,46.31,46.32,46.24,46.3,102600.0,39.3704,39.3789,39.3109,39.3619,102600.0
2014-12-15 15:50:00,46.31,46.33,46.28,46.31,72600.0,39.3704,39.3874,39.3449,39.3704,72600.0
2014-12-15 15:55:00,46.31,46.34,46.23,46.24,119800.0,39.3704,39.3959,39.3024,39.3109,119800.0
2014-12-16 09:30:00,46.22,46.22,46.02,46.13,50400.0,39.2939,39.2939,39.1238,39.2174,50400.0
2014-12-16 09:35:00,46.16,46.33,46.16,46.26,259400.0,39.2429,39.3874,39.2429,39.3279,259400.0
2014-12-16 09:40:00,46.25,46.41,46.25,46.4,167400.0,39.3194,39.4554,39.3194,39.4469,167400.0
2014-12-16 09:45:00,46.41,46.45,46.33,46.45,21200.0,39.4554,39.4894,39.3874,39.4894,21200.0
2014-12-16 09:50:00,46.44,46.51,46.38,46.42,93200.0,39.4809,39.5404,39.4299,39.4639,93200.0
2014-12-16 09:55:00,46.41,46.48,46.34,46.34,121800.0,39.4554,39.5149,39.3959,39.3959,121800.0
2014-12-16 10:00:00,46.34,46.41,46.27,46.33,23400.0,39.3959,39.4554,39.3364,39.3874,23400.0
2014-12-16 10:05:00,46.33,46.38,46.15,46.16,38600.0,39.3874,39.4299,39.2344,39.2429,38600.0
2014-12-16 10:10:00,46.16,46.2,46.15,46.15,22400.0,39.2429,39.2769,39.2344,39.2344,22400.0
2014-12-16 10:15:00,46.13,46.34,46.1,46.32,18800.0,39.2174,39.3959,39.1919,39.3789,18800.0
2014-12-16 10:20:00,46.32,46.37,46.25,46.37,25200.0,39.3789,39.4214,39.3194,39.4214,25200.0
2014-12-16 10:25:00,46.35,46.35,46.27,46.32,32400.0,39.4044,39.4044,39.3364,39.3789,32400.0
2014-12-16 10:30:00,46.3,46.31,46.09,46.1,76400.0,39.3619,39.3704,39.1834,39.1919,76400.0
2014-12-16 10:35:00,46.09,46.16,46.08,46.13,75000.0,39.1834,39.2429,39.1749,39.2174,75000.0
2014-12-16 10:40:00,46.11,46.12,46.0,46.05,34800.0,39.2004,39.2089,39.1068,39.1494,34800.0
2014-12-16 10:45:00,46.06,46.18,46.05,46.13,109200.0,39.1579,39.2599,39.1494,39.2174,109200.0
2014-12-16 10:50:00,46.11,46.26,46.11,46.26,40200.0,39.2004,39.3279,39.2004,39.3279,40200.0
2014-12-16 10:55:00,46.26,46.31,46.25,46.27,103800.0,39.3279,39.3704,39.3194,39.3364,103800.0
2014-12-16 11:00:00,46.26,46.29,46.2,46.26,163600.0,39.3279,39.3534,39.2769,39.3279,163600.0
2014-12-16 11:05:00,46.24,46.24,46.13,46.13,55600.0,39.3109,39.3109,39.2174,39.2174,55600.0
2014-12-16 11:10:00,46.13,46.21,46.12,46.17,70400.0,39.2174,39.2854,39.2089,39.2514,70400.0
2014-12-16 11:15:00,46.18,46.26,46.18,46.26,48200.0,39.2599,39.3279,39.2599,39.3279,48200.0
2014-12-16 11:20:00,46.28,46.32,46.26,46.31,55400.0,39.3449,39.3789,39.3279,39.3704,55400.0
2014-12-16 11:25:00,46.31,46.44,46.29,46.39,37800.0,39.3704,39.4809,39.3534,39.4384,37800.0
2014-12-16 11:30:00,46.4,46.46,46.38,46.4,18600.0,39.4469,39.4979,39.4299,39.4469,18600.0
2014-12-16 11:35:00,46.42,46.45,46.41,46.44,241600.0,39.4639,39.4894,39.4554,39.4809,241600.0
2014-12-16 11:40:00,46.44,46.47,46.4,46.47,119200.0,39.4809,39.5064,39.4469,39.5064,119200.0
2014-12-16 11:45:00,46.47,46.49,46.41,46.46,161000.0,39.5064,39.5234,39.4554,39.4979,161000.0
2014-12-16 11:50:00,46.47,46.49,46.43,46.45,142200.0,39.5064,39.5234,39.4724,39.4894,142200.0
2014-12-16 11:55:00,46.44,46.44,46.35,46.38,53000.0,39.4809,39.4809,39.4044,39.4299,53000.0
2014-12-16 12:00:00,46.4,46.43,46.35,46.4,24000.0,39.4469,39.4724,39.4044,39.4469,24000.0
2014-12-16 12:05:00,46.39,46.41,46.34,46.35,8200.0,39.4384,39.4554,39.3959,39.4044,8200.0
2014-12-16 12:10:00,46.36,46.37,46.3,46.31,20000.0,39.4129,39.4214,39.3619,39.3704,20000.0
2014-12-16 12:15:00,46.31,46.39,46.31,46.38,82000.0,39.3704,39.4384,39.3704,39.4299,82000.0
2014-12-16 12:20:00,46.35,46.37,46.28,46.31,14400.0,39.4044,39.4214,39.3449,39.3704,14400.0
2014-12-16 12:25:00,46.3,46.32,46.27,46.27,8400.0,39.3619,39.3789,39.3364,39.3364,8400.0
2014-12-16 12:30:00,46.29,46.33,46.27,46.33,15400.0,39.3534,39.3874,39.3364,39.3874,15400.0
2014-12-16 12:35:00,46.32,46.34,46.31,46.34,6000.0,39.3789,39.3959,39.3704,39.3959,6000.0
2014-12-16 12:40:00,46.35,46.35,46.24,46.24,14200.0,39.4044,39.4044,39.3109,39.3109,14200.0
2014-12-16 12:45:00,46.23,46.25,46.19,46.25,8600.0,39.3024,39.3194,39.2684,39.3194,8600.0
2014-12-16 12:50:00,46.26,46.27,46.19,46.21,6800.0,39.3279,39.3364,39.2684,39.2854,6800.0
2014-12-16 12:55:00,46.22,46.23,46.18,46.18,3000.0,39.2939,39.3024,39.2599,39.2599,3000.0
2014-12-16 13:00:00,46.17,46.19,46.16,46.17,27000.0,39.2514,39.2684,39.2429,39.2514,27000.0
2014-12-16 13:05:00,46.18,46.18,46.09,46.11,37400.0,39.2599,39.2599,39.1834,39.2004,37400.0
2014-12-16 13:10:00,46.1,46.1,46.0,46.06,41400.0,39.1919,39.1919,39.1068,39.1579,41400.0
2014-12-16 13:15:00,46.06,46.09,45.98,45.99,21200.0,39.1579,39.1834,39.0898,39.0983,21200.0
2014-12-16 13:20:00,46.0,46.02,45.99,46.0,17000.0,39.1068,39.1238,39.0983,39.1068,17000.0
2014-12-16 13:25:00,45.98,46.01,45.95,45.96,109800.0,39.0898,39.1153,39.0643,39.0728,109800.0
2014-12-16 13:30:00,45.95,46.01,45.91,45.99,74000.0,39.0643,39.1153,39.0303,39.0983,74000.0
2014-12-16 13:35:00,45.99,46.13,45.99,46.1,126800.0,39.0983,39.2174,39.0983,39.1919,126800.0
2014-12-16 13:40:00,46.11,46.18,46.1,46.16,26600.0,39.2004,39.2599,39.1919,39.2429,26600.0
2014-12-16 13:45:00,46.15,46.15,46.08,46.12,31400.0,39.2344,39.2344,39.1749,39.2089,31400.0
2014-12-16 13:50:00,46.12,46.24,46.12,46.18,19800.0,39.2089,39.3109,39.2089,39.2599,19800.0
2014-12-16 13:55:00,46.17,46.18,46.14,46.14,20000.0,39.2514,39.2599,39.2259,39.2259,20000.0
2014-12-16 14:00:00,46.13,46.13,46.05,46.06,14400.0,39.2174,39.2174,39.1494,39.1579,14400.0
2014-12-16 14:05:00,46.06,46.16,46.06,46.16,74400.0,39.1579,39.2429,39.1579,39.2429,74400.0
2014-12-16 14:10:00,46.14,46.17,46.09,46.1,19600.0,39.2259,39.2514,39.1834,39.1919,19600.0
2014-12-16 14:15:00,46.09,46.09,46.02,46.06,12600.0,39.1834,39.1834,39.1238,39.1579,12600.0
2014-12-16 14:20:00,46.06,46.1,46.05,46.06,27000.0,39.1579,39.1919,39.1494,39.1579,27000.0
2014-12-16 14:25:00,46.06,46.09,46.02,46.06,30000.0,39.1579,39.1834,39.1238,39.1579,30000.0
2014-12-16 14:30:00,46.07,46.11,46.05,46.05,34600.0,39.1664,39.2004,39.1494,39.1494,34600.0
2014-12-16 14:35:00,46.04,46.1,46.03,46.07,29600.0,39.1408,39.1919,39.1323,39.1664,29600.0
2014-12-16 14:40:00,46.07,46.1,46.03,46.06,45000.0,39.1664,39.1919,39.1323,39.1579,45000.0
2014-12-16 14:45:00,46.05,46.06,46.01,46.01,25400.0,39.1494,39.1579,39.1153,39.1153,25400.0
2014-12-16 14:50:00,46.01,46.01,45.9,45.97,31000.0,39.1153,39.1153,39.0218,39.0813,31000.0
2014-12-16 14:55:00,45.96,45.99,45.95,45.99,39000.0,39.0728,39.0983,39.0643,39.0983,39000.0
2014-12-16 15:00:00,45.98,46.07,45.93,46.01,34600.0,39.0898,39.1664,39.0473,39.1153,34600.0
2014-12-16 15:05:00,46.01,46.05,45.93,46.0,39600.0,39.1153,39.1494,39.0473,39.1068,39600.0
2014-12-16 15:10:00,45.99,46.0,45.94,45.95,33400.0,39.0983,39.1068,39.0558,39.0643,33400.0
2014-12-16 15:15:00,45.95,46.02,45.95,46.0,70600.0,39.0643,39.1238,39.0643,39.1068,70600.0
2014-12-16 15:20:00,46.0,46.02,45.96,45.96,36200.0,39.1068,39.1238,39.0728,39.0728,36200.0
2014-12-16 15:25:00,45.96,45.97,45.89,45.9,37200.0,39.0728,39.0813,39.0133,39.0218,37200.0
2014-12-16 15:30:00,45.9,45.98,45.88,45.96,46400.0,39.0218,39.0898,39.0048,39.0728,46400.0
2014-12-16 15:35:00,45.96,45.96,45.83,45.84,51600.0,39.0728,39.0728,38.9623,38.9708,51600.0
2014-12-16 15:40:00,45.85,45.85,45.77,45.79,143800.0,38.9793,38.9793,38.9113,38.9283,143800.0
2014-12-16 15:45:00,45.79,45.89,45.77,45.87,158800.0,38.9283,39.0133,38.9113,38.9963,158800.0
2014-12-16 15:50:00,45.87,45.87,45.72,45.77,120600.0,38.9963,38.9963,38.8688,38.9113,120600.0
2014-12-16 15:55:00,45.77,45.77,45.67,45.67,330000.0,38.9113,38.9113,38.8263,38.8263,330000.0
2014-12-17 09:30:00,45.91,45.95,45.85,45.9,75000.0,39.0303,39.0643,38.9793,39.0218,75000.0
2014-12-17 09:35:00,45.91,46.01,45.83,45.88,56600.0,39.0303,39.1153,38.9623,39.0048,56600.0
2014-12-17 09:40:00,45.89,45.97,45.85,45.91,88600.0,39.0133,39.0813,38.9793,39.0303,88600.0
2014-12-17 09:45:00,45.92,45.94,45.7,45.71,47800.0,39.0388,39.0558,38.8518,38.8603,47800.0
2014-12-17 09:50:00,45.71,45.81,45.65,45.81,169000.0,38.8603,38.9453,38.8093,38.9453,169000.0
2014-12-17 09:55:00,45.82,45.96,45.77,45.94,81600.0,38.9538,39.0728,38.9113,39.0558,81600.0
2014-12-17 10:00:00,45.95,46.01,45.9,45.98,94600.0,39.0643,39.1153,39.0218,39.0898,94600.0
2014-12-17 10:05:00,45.98,45.98,45.87,45.91,96800.0,39.0898,39.0898,38.9963,39.0303,96800.0
2014-12-17 10:10:00,45.93,45.98,45.9,45.98,137800.0,39.0473,39.0898,39.0218,39.0898,137800.0
2014-12-17 10:15:00,45.98,45.98,45.84,45.91,98000.0,39.0898,39.0898,38.9708,39.0303,98000.0
2014-12-17 10:20:00,45.91,45.96,45.89,45.93,152200.0,39.0303,39.0728,39.0133,39.0473,152200.0
2014-12-17 10:25:00,45.93,45.93,45.75,45.76,112200.0,39.0473,39.0473,38.8943,38.9028,112200.0
2014-12-17 10:30:00,45.76,45.77,45.7,45.74,60000.0,38.9028,38.9113,38.8518,38.8858,60000.0
2014-12-17 10:35:00,45.74,45.81,45.71,45.81,100800.0,38.8858,38.9453,38.8603,38.9453,100800.0
2014-12-17 10:40:00,45.81,45.83,45.73,45.81,115800.0,38.9453,38.9623,38.8773,38.9453,115800.0
2014-12-17 10:45:00,45.81,45.85,45.77,45.84,80800.0,38.9453,38.9793,38.9113,38.9708,80800.0
2014-12-17 10:50:00,45.85,45.85,45.8,45.81,79200.0,38.9793,38.9793,38.9368,38.9453,79200.0
2014-12-17 10:55:00,45.82,45.84,45.79,45.8,125600.0,38.9538,38.9708,38.9283,38.9368,125600.0
2014-12-17 11:00:00,45.79,45.85,45.78,45.83,61600.0,38.9283,38.9793,38.9198,38.9623,61600.0
2014-12-17 11:05:00,45.84,45.85,45.8,45.8,105600.0,38.9708,38.9793,38.9368,38.9368,105600.0
2014-12-17 11:10:00,45.8,45.85,45.8,45.82,86000.0,38.9368,38.9793,38.9368,38.9538,86000.0
2014-12-17 11:15:00,45.82,45.9,45.77,45.9,139400.0,38.9538,39.0218,38.9113,39.0218,139400.0
2014-12-17 11:20:00,45.88,45.93,45.85,45.91,37600.0,39.0048,39.0473,38.9793,39.0303,37600.0
2014-12-17 11:25:00,45.93,45.94,45.87,45.9,48400.0,39.0473,39.0558,38.9963,39.0218,48400.0
2014-12-17 11:30:00,45.91,45.94,45.88,45.89,53400.0,39.0303,39.0558,39.0048,39.0133,53400.0
2014-12-17 11:35:00,45.89,46.05,45.89,46.03,88800.0,39.0133,39.1494,39.0133,39.1323,88800.0
2014-12-17 11:40:00,46.05,46.08,46.04,46.06,102200.0,39.1494,39.1749,39.1408,39.1579,102200.0
2014-12-17 11:45:00,46.06,46.1,46.05,46.07,97800.0,39.1579,39.1919,39.1494,39.1664,97800.0
2014-12-17 11:50:00,46.07,46.13,46.05,46.11,145000.0,39.1664,39.2174,39.1494,39.2004,145000.0
2014-12-17 11:55:00,46.12,46.22,46.1,46.17,132400.0,39.2089,39.2939,39.1919,39.2514,132400.0
2014-12-17 12:00:00,46.17,46.18,46.15,46.15,57000.0,39.2514,39.2599,39.2344,39.2344,57000.0
2014-12-17 12:05:00,46.14,46.14,46.08,46.12,35800.0,39.2259,39.2259,39.1749,39.2089,35800.0
2014-12-17 12:10:00,46.11,46.11,46.04,46.05,76800.0,39.2004,39.2004,39.1408,39.1494,76800.0
2014-12-17 12:15:00,46.04,46.04,45.99,46.0,55600.0,39.1408,39.1408,39.0983,39.1068,55600.0
2014-12-17 12:20:00,45.98,45.99,45.93,45.93,52800.0,39.0898,39.0983,39.0473,39.0473,52800.0
2014-12-17 12:25:00,45.93,45.94,45.9,45.91,55200.0,39.0473,39.0558,39.0218,39.0303,55200.0
2014-12-17 12:30:00,45.91,46.02,45.91,46.0,84000.0,39.0303,39.1238,39.0303,39.1068,84000.0
2014-12-17 12:35:00,46.01,46.01,45.96,45.99,66600.0,39.1153,39.1153,39.0728,39.0983,66600.0
2014-12-17 12:40:00,45.98,46.02,45.96,45.99,47000.0,39.0898,39.1238,39.0728,39.0983,47000.0
2014-12-17 12:45:00,46.0,46.02,45.99,46.02,29000.0,39.1068,39.1238,39.0983,39.1238,29000.0
2014-12-17 12:50:00,46.02,46.09,46.02,46.05,63600.0,39.1238,39.1834,39.1238,39.1494,63600.0
2014-12-17 12:55:00,46.06,46.09,46.03,46.07,44400.0,39.1579,39.1834,39.1323,39.1664,44400.0
2014-12-17 13:00:00,46.08,46.09,46.05,46.06,51600.0,39.1749,39.1834,39.1494,39.1579,51600.0
2014-12-17 13:05:00,46.06,46.11,46.06,46.1,49400.0,39.1579,39.2004,39.1579,39.1919,49400.0
2014-12-17 13:10:00,46.11,46.13,46.08,46.12,74800.0,39.2004,39.2174,39.1749,39.2089,74800.0
2014-12-17 13:15:00,46.13,46.16,46.13,46.16,50800.0,39.2174,39.2429,39.2174,39.2429,50800.0
2014-12-17 13:20:00,46.16,46.17,46.12,46.12,40800.0,39.2429,39.2514,39.2089,39.2089,40800.0
2014-12-17 13:25:00,46.12,46.18,46.11,46.18,50000.0,39.2089,39.2599,39.2004,39.2599,50000.0
2014-12-17 13:30:00,46.19,46.19,46.15,46.16,97200.0,39.2684,39.2684,39.2344,39.2429,97200.0
2014-12-17 13:35:00,46.16,46.17,46.13,46.17,52800.0,39.2429,39.2514,39.2174,39.2514,52800.0
2014-12-17 13:40:00,46.17,46.19,46.16,46.17,33200.0,39.2514,39.2684,39.2429,39.2514,33200.0
2014-12-17 13:45:00,46.17,46.17,46.09,46.12,64400.0,39.2514,39.2514,39.1834,39.2089,64400.0
2014-12-17 13:50:00,46.1,46.13,46.1,46.13,24200.0,39.1919,39.2174,39.1919,39.2174,24200.0
2014-12-17 13:55:00,46.13,46.2,46.12,46.2,56200.0,39.2174,39.2769,39.2089,39.2769,56200.0
2014-12-17 14:00:00,46.22,46.45,46.2,46.45,410800.0,39.2939,39.4894,39.2769,39.4894,410800.0
2014-12-17 14:05:00,46.45,46.48,46.41,46.44,103600.0,39.4894,39.5149,39.4554,39.4809,103600.0
2014-12-17 14:10:00,46.43,46.48,46.38,46.43,103600.0,39.4724,39.5149,39.4299,39.4724,103600.0
2014-12-17 14:15:00,46.44,46.49,46.43,46.45,156400.0,39.4809,39.5234,39.4724,39.4894,156400.0
2014-12-17 14:20:00,46.45,46.45,46.38,46.44,75200.0,39.4894,39.4894,39.4299,39.4809,75200.0
2014-12-17 14:25:00,46.46,46.49,46.43,46.43,141400.0,39.4979,39.5234,39.4724,39.4724,141400.0
2014-12-17 14:30:00,46.43,46.48,46.35,46.46,128200.0,39.4724,39.5149,39.4044,39.4979,128200.0
2014-12-17 14:35:00,46.46,46.56,46.46,46.55,134400.0,39.4979,39.5829,39.4979,39.5744,134400.0
2014-12-17 14:40:00,46.53,46.54,46.38,46.47,211600.0,39.5574,39.5659,39.4299,39.5064,211600.0
2014-12-17 14:45:00,46.47,46.47,46.32,46.34,145000.0,39.5064,39.5064,39.3789,39.3959,145000.0
2014-12-17 14:50:00,46.33,46.49,46.31,46.49,133200.0,39.3874,39.5234,39.3704,39.5234,133200.0
2014-12-17 14:55:00,46.49,46.49,46.38,46.4,166800.0,39.5234,39.5234,39.4299,39.4469,166800.0
2014-12-17 15:00:00,46.41,46.41,46.25,46.32,233000.0,39.4554,39.4554,39.3194,39.3789,233000.0
2014-12-17 15:05:00,46.31,46.35,46.29,46.32,87800.0,39.3704,39.4044,39.3534,39.3789,87800.0
2014-12-17 15:10:00,46.34,46.46,46.33,46.45,68400.0,39.3959,39.4979,39.3874,39.4894,68400.0
2014-12-17 15:15:00,46.45,46.5,46.41,46.5,58400.0,39.4894,39.5319,39.4554,39.5319,58400.0
2014-12-17 15:20:00,46.51,46.51,46.46,46.48,101800.0,39.5404,39.5404,39.4979,39.5149,101800.0
2014-12-17 15:25:00,46.49,46.65,46.48,46.65,66000.0,39.5234,39.6594,39.5149,39.6594,66000.0
2014-12-17 15:30:00,46.63,46.69,46.6,46.65,216600.0,39.6424,39.6934,39.6169,39.6594,216600.0
2014-12-17 15:35:00,46.65,46.67,46.62,46.66,227400.0,39.6594,39.6764,39.6339,39.6679,227400.0
2014-12-17 15:40:00,46.67,46.76,46.67,46.73,216400.0,39.6764,39.753,39.6764,39.7275,216400.0
2014-12-17 15:45:00,46.73,46.82,46.71,46.8,240800.0,39.7275,39.804,39.7104,39.787,240800.0
2014-12-17 15:50:00,46.81,46.82,46.71,46.71,311800.0,39.7955,39.804,39.7104,39.7104,311800.0
2014-12-17 15:55:00,46.71,46.77,46.71,46.76,325800.0,39.7104,39.7615,39.7104,39.753,325800.0
2014-12-18 09:30:00,47.15,47.82,47.13,47.35,176200.0,40.0845,40.6541,40.0675,40.2545,176200.0
2014-12-18 09:35:00,47.35,47.35,47.18,47.24,118000.0,40.2545,40.2545,40.11,40.161,118000.0
2014-12-18 09:40:00,47.23,47.25,47.16,47.16,92000.0,40.1525,40.1695,40.093,40.093,92000.0
2014-12-18 09:45:00,47.15,47.17,47.05,47.07,70200.0,40.0845,40.1015,39.9995,40.0165,70200.0
2014-12-18 09:50:00,47.07,47.1,47.05,47.09,129000.0,40.0165,40.042,39.9995,40.0335,129000.0
2014-12-18 09:55:00,47.12,47.17,47.08,47.16,76400.0,40.059,40.1015,40.025,40.093,76400.0
2014-12-18 10:00:00,47.17,47.17,47.06,47.07,72000.0,40.1015,40.1015,40.008,40.0165,72000.0
2014-12-18 10:05:00,47.08,47.13,47.04,47.11,84200.0,40.025,40.0675,39.991,40.0505,84200.0
2014-12-18 10:10:00,47.12,47.17,47.07,47.13,73400.0,40.059,40.1015,40.0165,40.0675,73400.0
2014-12-18 10:15:00,47.12,47.16,47.1,47.1,73400.0,40.059,40.093,40.042,40.042,73400.0
2014-12-18 10:20:00,47.1,47.18,47.09,47.15,75400.0,40.042,40.11,40.0335,40.0845,75400.0
2014-12-18 10:25:00,47.17,47.17,47.12,47.13,300800.0,40.1015,40.1015,40.059,40.0675,300800.0
2014-12-18 10:30:00,47.15,47.19,47.12,47.12,77200.0,40.0845,40.1185,40.059,40.059,77200.0
2014-12-18 10:35:00,47.12,47.15,47.06,47.06,178200.0,40.059,40.0845,40.008,40.008,178200.0
2014-12-18 10:40:00,47.06,47.08,47.02,47.05,123000.0,40.008,40.025,39.974,39.9995,123000.0
2014-12-18 10:45:00,47.05,47.09,47.01,47.06,71000.0,39.9995,40.0335,39.9655,40.008,71000.0
2014-12-18 10:50:00,47.07,47.07,47.02,47.05,43400.0,40.0165,40.0165,39.974,39.9995,43400.0
2014-12-18 10:55:00,47.05,47.09,47.04,47.04,84800.0,39.9995,40.0335,39.991,39.991,84800.0
2014-12-18 11:00:00,47.02,47.02,46.94,46.99,146000.0,39.974,39.974,39.906,39.9485,146000.0
2014-12-18 11:05:00,46.98,46.98,46.88,46.89,128400.0,39.94,39.94,39.855,39.8635,128400.0
2014-12-18 11:10:00,46.9,46.94,46.87,46.94,67800.0,39.872,39.906,39.8465,39.906,67800.0
2014-12-18 11:15:00,46.93,47.02,46.93,47.02,46600.0,39.8975,39.974,39.8975,39.974,46600.0
2014-12-18 11:20:00,47.04,47.06,46.99,47.01,80800.0,39.991,40.008,39.9485,39.9655,80800.0
2014-12-18 11:25:00,47.01,47.06,46.99,47.0,46800.0,39.9655,40.008,39.9485,39.957,46800.0
2014-12-18 11:30:00,47.01,47.07,47.0,47.07,90400.0,39.9655,40.0165,39.957,40.0165,90400.0
2014-12-18 11:35:00,47.08,47.08,47.02,47.07,55400.0,40.025,40.025,39.974,40.0165,55400.0
2014-12-18 11:40:00,47.06,47.1,47.04,47.08,47000.0,40.008,40.042,39.991,40.025,47000.0
2014-12-18 11:45:00,47.07,47.1,47.06,47.1,71600.0,40.0165,40.042,40.008,40.042,71600.0
2014-12-18 11:50:00,47.1,47.15,47.08,47.15,55800.0,40.042,40.0845,40.025,40.0845,55800.0
2014-12-18 11:55:00,47.15,47.15,47.09,47.13,81600.0,40.0845,40.0845,40.0335,40.0675,81600.0
2014-12-18 12:00:00,47.13,47.18,47.13,47.16,65600.0,40.0675,40.11,40.0675,40.093,65600.0
2014-12-18 12:05:00,47.16,47.23,47.16,47.2,84200.0,40.093,40.1525,40.093,40.127,84200.0
2014-12-18 12:10:00,47.2,47.23,47.18,47.22,111800.0,40.127,40.1525,40.11,40.144,111800.0
2014-12-18 12:15:00,47.22,47.24,47.22,47.24,93600.0,40.144,40.161,40.144,40.161,93600.0
2014-12-18 12:20:00,47.24,47.25,47.19,47.24,205200.0,40.161,40.1695,40.1185,40.161,205200.0
2014-12-18 12:25:00,47.24,47.26,47.22,47.24,78200.0,40.161,40.178,40.144,40.161,78200.0
2014-12-18 12:30:00,47.24,47.29,47.23,47.27,105600.0,40.161,40.2035,40.1525,40.1865,105600.0
2014-12-18 12:35:00,47.27,47.31,47.27,47.28,59800.0,40.1865,40.2205,40.1865,40.195,59800.0
2014-12-18 12:40:00,47.29,47.35,47.27,47.34,68800.0,40.2035,40.2545,40.1865,40.246,68800.0
2014-12-18 12:45:00,47.34,47.38,47.32,47.38,58600.0,40.246,40.28,40.229,40.28,58600.0
2014-12-18 12:50:00,47.38,47.41,47.37,47.41,61800.0,40.28,40.3056,40.2715,40.3056,61800.0
2014-12-18 12:55:00,47.4,47.45,47.39,47.45,84600.0,40.2971,40.3396,40.2886,40.3396,84600.0
2014-12-18 13:00:00,47.45,47.46,47.41,47.46,87600.0,40.3396,40.3481,40.3056,40.3481,87600.0
2014-12-18 13:05:00,47.47,47.47,47.43,47.44,56000.0,40.3566,40.3566,40.3226,40.3311,56000.0
2014-12-18 13:10:00,47.44,47.44,47.35,47.37,83200.0,40.3311,40.3311,40.2545,40.2715,83200.0
2014-12-18 13:15:00,47.36,47.47,47.36,47.46,84400.0,40.263,40.3566,40.263,40.3481,84400.0
2014-12-18 13:20:00,47.47,47.51,47.46,47.51,65800.0,40.3566,40.3906,40.3481,40.3906,65800.0
2014-12-18 13:25:00,47.51,47.52,47.49,47.51,51400.0,40.3906,40.3991,40.3736,40.3906,51400.0
2014-12-18 13:30:00,47.51,47.52,47.49,47.51,51600.0,40.3906,40.3991,40.3736,40.3906,51600.0
2014-12-18 13:35:00,47.51,47.53,47.5,47.51,53400.0,40.3906,40.4076,40.3821,40.3906,53400.0
2014-12-18 13:40:00,47.5,47.51,47.45,47.47,43000.0,40.3821,40.3906,40.3396,40.3566,43000.0
2014-12-18 13:45:00,47.47,47.48,47.43,47.43,41400.0,40.3566,40.3651,40.3226,40.3226,41400.0
2014-12-18 13:50:00,47.43,47.45,47.42,47.45,33200.0,40.3226,40.3396,40.3141,40.3396,33200.0
2014-12-18 13:55:00,47.45,47.47,47.44,47.47,43800.0,40.3396,40.3566,40.3311,40.3566,43800.0
2014-12-18 14:00:00,47.47,47.47,47.4,47.43,42400.0,40.3566,40.3566,40.2971,40.3226,42400.0
2014-12-18 14:05:00,47.43,47.43,47.38,47.41,45600.0,40.3226,40.3226,40.28,40.3056,45600.0
2014-12-18 14:10:00,47.4,47.42,47.36,47.38,60400.0,40.2971,40.3141,40.263,40.28,60400.0
2014-12-18 14:15:00,47.38,47.42,47.36,47.39,99000.0,40.28,40.3141,40.263,40.2886,99000.0
2014-12-18 14:20:00,47.39,47.4,47.34,47.34,57800.0,40.2886,40.2971,40.246,40.246,57800.0
2014-12-18 14:25:00,47.34,47.36,47.32,47.32,42200.0,40.246,40.263,40.229,40.229,42200.0
2014-12-18 14:30:00,47.33,47.35,47.29,47.33,116000.0,40.2375,40.2545,40.2035,40.2375,116000.0
2014-12-18 14:35:00,47.33,47.36,47.31,47.35,47600.0,40.2375,40.263,40.2205,40.2545,47600.0
2014-12-18 14:40:00,47.35,47.35,47.31,47.35,69600.0,40.2545,40.2545,40.2205,40.2545,69600.0
2014-12-18 14:45:00,47.34,47.37,47.24,47.27,67000.0,40.246,40.2715,40.161,40.1865,67000.0
2014-12-18 14:50:00,47.26,47.34,47.26,47.33,54400.0,40.178,40.246,40.178,40.2375,54400.0
2014-12-18 14:55:00,47.33,47.36,47.32,47.35,47800.0,40.2375,40.263,40.229,40.2545,47800.0
2014-12-18 15:00:00,47.35,47.38,47.33,47.37,54800.0,40.2545,40.28,40.2375,40.2715,54800.0
2014-12-18 15:05:00,47.38,47.41,47.34,47.37,62600.0,40.28,40.3056,40.246,40.2715,62600.0
2014-12-18 15:10:00,47.37,47.41,47.37,47.4,92000.0,40.2715,40.3056,40.2715,40.2971,92000.0
2014-12-18 15:15:00,47.4,47.41,47.35,47.37,68400.0,40.2971,40.3056,40.2545,40.2715,68400.0
2014-12-18 15:20:00,47.37,47.38,47.32,47.33,88200.0,40.2715,40.28,40.229,40.2375,88200.0
2014-12-18 15:25:00,47.33,47.36,47.31,47.33,94400.0,40.2375,40.263,40.2205,40.2375,94400.0
2014-12-18 15:30:00,47.32,47.38,47.32,47.35,117800.0,40.229,40.28,40.229,40.2545,117800.0
2014-12-18 15:35:00,47.35,47.37,47.34,47.37,123000.0,40.2545,40.2715,40.246,40.2715,123000.0
2014-12-18 15:40:00,47.37,47.43,47.37,47.41,166400.0,40.2715,40.3226,40.2715,40.3056,166400.0
2014-12-18 15:45:00,47.41,47.43,47.39,47.43,167000.0,40.3056,40.3226,40.2886,40.3226,167000.0
2014-12-18 15:50:00,47.43,47.46,47.43,47.45,257200.0,40.3226,40.3481,40.3226,40.3396,257200.0
2014-12-18 15:55:00,47.45,47.49,47.44,47.48,287600.0,40.3396,40.3736,40.3311,40.3651,287600.0
2014-12-19 09:30:00,47.41,47.49,47.19,47.2,169200.0,40.3829,40.4511,40.1955,40.2041,169200.0
2014-12-19 09:35:00,47.22,47.22,47.1,47.1,159200.0,40.2211,40.2211,40.1189,40.1189,159200.0
2014-12-19 09:40:00,47.12,47.12,46.89,46.94,198400.0,40.1359,40.1359,39.94,39.9826,198400.0
2014-12-19 09:45:00,46.91,47.05,46.87,47.02,91200.0,39.957,40.0763,39.923,40.0507,91200.0
2014-12-19 09:50:00,47.02,47.12,47.01,47.1,130400.0,40.0507,40.1359,40.0422,40.1189,130400.0
2014-12-19 09:55:00,47.08,47.17,47.08,47.13,86000.0,40.1018,40.1785,40.1018,40.1444,86000.0
2014-12-19 10:00:00,47.15,47.16,47.09,47.13,127200.0,40.1615,40.17,40.1104,40.1444,127200.0
2014-12-19 10:05:00,47.13,47.16,47.08,47.13,67000.0,40.1444,40.17,40.1018,40.1444,67000.0
2014-12-19 10:10:00,47.12,47.12,47.06,47.06,20800.0,40.1359,40.1359,40.0848,40.0848,20800.0
2014-12-19 10:15:00,47.06,47.08,47.01,47.02,67400.0,40.0848,40.1018,40.0422,40.0507,67400.0
2014-12-19 10:20:00,47.02,47.09,47.02,47.08,268200.0,40.0507,40.1104,40.0507,40.1018,268200.0
2014-12-19 10:25:00,47.06,47.12,47.02,47.1,247200.0,40.0848,40.1359,40.0507,40.1189,247200.0
2014-12-19 10:30:00,47.12,47.12,47.06,47.09,188800.0,40.1359,40.1359,40.0848,40.1104,188800.0
2014-12-19 10:35:00,47.09,47.12,47.05,47.12,182800.0,40.1104,40.1359,40.0763,40.1359,182800.0
2014-12-19 10:40:00,47.12,47.15,47.09,47.1,57200.0,40.1359,40.1615,40.1104,40.1189,57200.0
2014-12-19 10:45:00,47.09,47.1,46.93,46.94,32800.0,40.1104,40.1189,39.9741,39.9826,32800.0
2014-12-19 10:50:00,46.94,47.0,46.93,46.98,53600.0,39.9826,40.0337,39.9741,40.0167,53600.0
2014-12-19 10:55:00,46.98,47.02,46.98,47.02,20400.0,40.0167,40.0507,40.0167,40.0507,20400.0
2014-12-19 11:00:00,47.01,47.01,46.98,47.0,33800.0,40.0422,40.0422,40.0167,40.0337,33800.0
2014-12-19 11:05:00,47.0,47.01,46.95,46.96,18800.0,40.0337,40.0422,39.9911,39.9996,18800.0
2014-12-19 11:10:00,46.95,46.98,46.95,46.97,26400.0,39.9911,40.0167,39.9911,40.0082,26400.0
2014-12-19 11:15:00,46.96,46.98,46.92,46.92,30400.0,39.9996,40.0167,39.9656,39.9656,30400.0
2014-12-19 11:20:00,46.93,46.98,46.93,46.96,26400.0,39.9741,40.0167,39.9741,39.9996,26400.0
2014-12-19 11:25:00,46.96,47.02,46.96,46.96,28600.0,39.9996,40.0507,39.9996,39.9996,28600.0
2014-12-19 11:30:00,46.96,47.0,46.94,46.99,18600.0,39.9996,40.0337,39.9826,40.0252,18600.0
2014-12-19 11:35:00,47.0,47.0,46.92,46.93,43200.0,40.0337,40.0337,39.9656,39.9741,43200.0
2014-12-19 11:40:00,46.94,46.95,46.92,46.94,43400.0,39.9826,39.9911,39.9656,39.9826,43400.0
2014-12-19 11:45:00,46.94,46.95,46.89,46.91,19600.0,39.9826,39.9911,39.94,39.957,19600.0
2014-12-19 11:50:00,46.91,46.92,46.86,46.86,82600.0,39.957,39.9656,39.9145,39.9145,82600.0
2014-12-19 11:55:00,46.87,46.9,46.85,46.85,23600.0,39.923,39.9485,39.9059,39.9059,23600.0
2014-12-19 12:00:00,46.84,46.85,46.82,46.84,17000.0,39.8974,39.9059,39.8804,39.8974,17000.0
2014-12-19 12:05:00,46.84,46.86,46.82,46.85,50200.0,39.8974,39.9145,39.8804,39.9059,50200.0
2014-12-19 12:10:00,46.85,46.85,46.74,46.75,170000.0,39.9059,39.9059,39.8122,39.8208,170000.0
2014-12-19 12:15:00,46.75,46.79,46.75,46.77,17200.0,39.8208,39.8548,39.8208,39.8378,17200.0
2014-12-19 12:20:00,46.76,46.77,46.71,46.71,28200.0,39.8293,39.8378,39.7867,39.7867,28200.0
2014-12-19 12:25:00,46.71,46.75,46.71,46.74,16000.0,39.7867,39.8208,39.7867,39.8122,16000.0
2014-12-19 12:30:00,46.73,46.75,46.72,46.75,51800.0,39.8037,39.8208,39.7952,39.8208,51800.0
2014-12-19 12:35:00,46.75,46.8,46.74,46.78,56400.0,39.8208,39.8633,39.8122,39.8463,56400.0
2014-12-19 12:40:00,46.78,46.83,46.77,46.83,25000.0,39.8463,39.8889,39.8378,39.8889,25000.0
2014-12-19 12:45:00,46.84,46.87,46.84,46.85,16000.0,39.8974,39.923,39.8974,39.9059,16000.0
2014-12-19 12:50:00,46.87,46.92,46.87,46.91,62600.0,39.923,39.9656,39.923,39.957,62600.0
2014-12-19 12:55:00,46.92,46.94,46.91,46.93,105600.0,39.9656,39.9826,39.957,39.9741,105600.0
2014-12-19 13:00:00,46.92,46.93,46.91,46.92,13800.0,39.9656,39.9741,39.957,39.9656,13800.0
2014-12-19 13:05:00,46.92,46.95,46.91,46.93,25400.0,39.9656,39.9911,39.957,39.9741,25400.0
2014-12-19 13:10:00,46.92,46.93,46.91,46.92,15600.0,39.9656,39.9741,39.957,39.9656,15600.0
2014-12-19 13:15:00,46.93,46.94,46.92,46.94,8400.0,39.9741,39.9826,39.9656,39.9826,8400.0
2014-12-19 13:20:00,46.95,46.97,46.94,46.96,47000.0,39.9911,40.0082,39.9826,39.9996,47000.0
2014-12-19 13:25:00,46.96,46.99,46.96,46.98,49000.0,39.9996,40.0252,39.9996,40.0167,49000.0
2014-12-19 13:30:00,46.99,47.01,46.96,46.96,21000.0,40.0252,40.0422,39.9996,39.9996,21000.0
2014-12-19 13:35:00,46.96,46.97,46.95,46.96,6200.0,39.9996,40.0082,39.9911,39.9996,6200.0
2014-12-19 13:40:00,46.96,46.97,46.94,46.97,10400.0,39.9996,40.0082,39.9826,40.0082,10400.0
2014-12-19 13:45:00,46.97,46.99,46.96,46.98,72600.0,40.0082,40.0252,39.9996,40.0167,72600.0
2014-12-19 13:50:00,46.97,46.98,46.96,46.98,10000.0,40.0082,40.0167,39.9996,40.0167,10000.0
2014-12-19 13:55:00,46.97,46.97,46.95,46.96,20800.0,40.0082,40.0082,39.9911,39.9996,20800.0
2014-12-19 14:00:00,46.97,47.04,46.96,47.03,251200.0,40.0082,40.0678,39.9996,40.0593,251200.0
2014-12-19 14:05:00,47.04,47.06,47.02,47.06,77000.0,40.0678,40.0848,40.0507,40.0848,77000.0
2014-12-19 14:10:00,47.06,47.07,47.05,47.05,63600.0,40.0848,40.0933,40.0763,40.0763,63600.0
2014-12-19 14:15:00,47.04,47.04,46.99,46.99,11400.0,40.0678,40.0678,40.0252,40.0252,11400.0
2014-12-19 14:20:00,46.99,47.01,46.99,46.99,15000.0,40.0252,40.0422,40.0252,40.0252,15000.0
2014-12-19 14:25:00,47.0,47.01,46.99,47.01,16200.0,40.0337,40.0422,40.0252,40.0422,16200.0
2014-12-19 14:30:00,47.01,47.02,47.0,47.01,23800.0,40.0422,40.0507,40.0337,40.0422,23800.0
2014-12-19 14:35:00,47.0,47.01,46.98,46.99,12400.0,40.0337,40.0422,40.0167,40.0252,12400.0
2014-12-19 14:40:00,46.99,47.02,46.99,47.01,25000.0,40.0252,40.0507,40.0252,40.0422,25000.0
2014-12-19 14:45:00,47.02,47.07,47.02,47.06,87200.0,40.0507,40.0933,40.0507,40.0848,87200.0
2014-12-19 14:50:00,47.08,47.1,47.08,47.09,24600.0,40.1018,40.1189,40.1018,40.1104,24600.0
2014-12-19 14:55:00,47.1,47.11,47.09,47.11,34000.0,40.1189,40.1274,40.1104,40.1274,34000.0
2014-12-19 15:00:00,47.11,47.11,47.06,47.06,49800.0,40.1274,40.1274,40.0848,40.0848,49800.0
2014-12-19 15:05:00,47.06,47.07,46.99,47.04,128600.0,40.0848,40.0933,40.0252,40.0678,128600.0
2014-12-19 15:10:00,47.04,47.06,46.99,47.06,70600.0,40.0678,40.0848,40.0252,40.0848,70600.0
2014-12-19 15:15:00,47.07,47.08,47.04,47.04,52800.0,40.0933,40.1018,40.0678,40.0678,52800.0
2014-12-19 15:20:00,47.03,47.06,47.02,47.04,67800.0,40.0593,40.0848,40.0507,40.0678,67800.0
2014-12-19 15:25:00,47.05,47.11,47.04,47.11,43000.0,40.0763,40.1274,40.0678,40.1274,43000.0
2014-12-19 15:30:00,47.11,47.16,47.1,47.15,63400.0,40.1274,40.17,40.1189,40.1615,63400.0
2014-12-19 15:35:00,47.14,47.19,47.13,47.18,67600.0,40.153,40.1955,40.1444,40.187,67600.0
2014-12-19 15:40:00,47.18,47.2,47.13,47.15,117400.0,40.187,40.2041,40.1444,40.1615,117400.0
2014-12-19 15:45:00,47.15,47.17,47.1,47.1,251600.0,40.1615,40.1785,40.1189,40.1189,251600.0
2014-12-19 15:50:00,47.11,47.13,47.06,47.06,131800.0,40.1274,40.1444,40.0848,40.0848,131800.0
2014-12-19 15:55:00,47.06,47.12,47.05,47.05,259400.0,40.0848,40.1359,40.0763,40.0763,259400.0
2014-12-22 09:30:00,47.41,47.45,47.21,47.29,115200.0,40.3829,40.417,40.2126,40.2807,115200.0
2014-12-22 09:35:00,47.31,47.31,47.15,47.19,36000.0,40.2978,40.2978,40.1615,40.1955,36000.0
2014-12-22 09:40:00,47.19,47.21,47.09,47.18,31800.0,40.1955,40.2126,40.1104,40.187,31800.0
2014-12-22 09:45:00,47.19,47.2,47.15,47.15,21400.0,40.1955,40.2041,40.1615,40.1615,21400.0
2014-12-22 09:50:00,47.16,47.2,47.12,47.13,15400.0,40.17,40.2041,40.1359,40.1444,15400.0
2014-12-22 09:55:00,47.13,47.14,47.07,47.13,23000.0,40.1444,40.153,40.0933,40.1444,23000.0
2014-12-22 10:00:00,47.12,47.12,47.07,47.09,29200.0,40.1359,40.1359,40.0933,40.1104,29200.0
2014-12-22 10:05:00,47.08,47.08,47.06,47.07,22000.0,40.1018,40.1018,40.0848,40.0933,22000.0
2014-12-22 10:10:00,47.06,47.08,47.05,47.07,23000.0,40.0848,40.1018,40.0763,40.0933,23000.0
2014-12-22 10:15:00,47.07,47.14,47.07,47.12,24000.0,40.0933,40.153,40.0933,40.1359,24000.0
2014-12-22 10:20:00,47.13,47.18,47.13,47.16,26200.0,40.1444,40.187,40.1444,40.17,26200.0
2014-12-22 10:25:00,47.17,47.21,47.15,47.2,154600.0,40.1785,40.2126,40.1615,40.2041,154600.0
2014-12-22 10:30:00,47.2,47.23,47.17,47.18,37600.0,40.2041,40.2296,40.1785,40.187,37600.0
2014-12-22 10:35:00,47.17,47.18,47.15,47.15,28400.0,40.1785,40.187,40.1615,40.1615,28400.0
2014-12-22 10:40:00,47.16,47.22,47.15,47.18,47000.0,40.17,40.2211,40.1615,40.187,47000.0
2014-12-22 10:45:00,47.18,47.2,47.18,47.19,30600.0,40.187,40.2041,40.187,40.1955,30600.0
2014-12-22 10:50:00,47.19,47.22,47.18,47.18,81000.0,40.1955,40.2211,40.187,40.187,81000.0
2014-12-22 10:55:00,47.17,47.19,47.16,47.16,24400.0,40.1785,40.1955,40.17,40.17,24400.0
2014-12-22 11:00:00,47.16,47.16,47.11,47.14,30800.0,40.17,40.17,40.1274,40.153,30800.0
2014-12-22 11:05:00,47.13,47.15,47.1,47.13,16200.0,40.1444,40.1615,40.1189,40.1444,16200.0
2014-12-22 11:10:00,47.13,47.15,47.13,47.15,13800.0,40.1444,40.1615,40.1444,40.1615,13800.0
2014-12-22 11:15:00,47.13,47.18,47.13,47.17,16400.0,40.1444,40.187,40.1444,40.1785,16400.0
2014-12-22 11:20:00,47.18,47.19,47.17,47.18,8800.0,40.187,40.1955,40.1785,40.187,8800.0
2014-12-22 11:25:00,47.17,47.26,47.17,47.23,42000.0,40.1785,40.2552,40.1785,40.2296,42000.0
2014-12-22 11:30:00,47.23,47.26,47.23,47.25,16800.0,40.2296,40.2552,40.2296,40.2466,16800.0
2014-12-22 11:35:00,47.26,47.29,47.25,47.26,69200.0,40.2552,40.2807,40.2466,40.2552,69200.0
2014-12-22 11:40:00,47.26,47.26,47.22,47.23,21800.0,40.2552,40.2552,40.2211,40.2296,21800.0
2014-12-22 11:45:00,47.22,47.23,47.18,47.18,14600.0,40.2211,40.2296,40.187,40.187,14600.0
2014-12-22 11:50:00,47.19,47.19,47.15,47.17,14200.0,40.1955,40.1955,40.1615,40.1785,14200.0
2014-12-22 11:55:00,47.16,47.17,47.14,47.17,9800.0,40.17,40.1785,40.153,40.1785,9800.0
2014-12-22 12:00:00,47.16,47.17,47.14,47.15,22800.0,40.17,40.1785,40.153,40.1615,22800.0
2014-12-22 12:05:00,47.15,47.18,47.14,47.17,14200.0,40.1615,40.187,40.153,40.1785,14200.0
2014-12-22 12:10:00,47.17,47.2,47.16,47.17,33400.0,40.1785,40.2041,40.17,40.1785,33400.0
2014-12-22 12:15:00,47.18,47.18,47.17,47.18,13800.0,40.187,40.187,40.1785,40.187,13800.0
2014-12-22 12:20:00,47.18,47.2,47.15,47.19,23600.0,40.187,40.2041,40.1615,40.1955,23600.0
2014-12-22 12:25:00,47.19,47.2,47.17,47.17,33600.0,40.1955,40.2041,40.1785,40.1785,33600.0
2014-12-22 12:30:00,47.17,47.18,47.16,47.18,5600.0,40.1785,40.187,40.17,40.187,5600.0
2014-12-22 12:35:00,47.17,47.18,47.16,47.18,9400.0,40.1785,40.187,40.17,40.187,9400.0
2014-12-22 12:40:00,47.18,47.18,47.16,47.17,8800.0,40.187,40.187,40.17,40.1785,8800.0
2014-12-22 12:45:00,47.18,47.21,47.18,47.21,16400.0,40.187,40.2126,40.187,40.2126,16400.0
2014-12-22 12:50:00,47.21,47.22,47.2,47.22,8600.0,40.2126,40.2211,40.2041,40.2211,8600.0
2014-12-22 12:55:00,47.23,47.24,47.22,47.24,6000.0,40.2296,40.2381,40.2211,40.2381,6000.0
2014-12-22 13:00:00,47.24,47.26,47.24,47.24,11200.0,40.2381,40.2552,40.2381,40.2381,11200.0
2014-12-22 13:05:00,47.25,47.27,47.24,47.24,8000.0,40.2466,40.2637,40.2381,40.2381,8000.0
2014-12-22 13:10:00,47.24,47.26,47.24,47.24,11400.0,40.2381,40.2552,40.2381,40.2381,11400.0
2014-12-22 13:15:00,47.24,47.27,47.24,47.24,13800.0,40.2381,40.2637,40.2381,40.2381,13800.0
2014-12-22 13:20:00,47.24,47.24,47.21,47.24,12400.0,40.2381,40.2381,40.2126,40.2381,12400.0
2014-12-22 13:25:00,47.24,47.26,47.24,47.26,19000.0,40.2381,40.2552,40.2381,40.2552,19000.0
2014-12-22 13:30:00,47.25,47.25,47.23,47.23,11800.0,40.2466,40.2466,40.2296,40.2296,11800.0
2014-12-22 13:35:00,47.23,47.27,47.23,47.26,21600.0,40.2296,40.2637,40.2296,40.2552,21600.0
2014-12-22 13:40:00,47.27,47.27,47.24,47.24,7800.0,40.2637,40.2637,40.2381,40.2381,7800.0
2014-12-22 13:45:00,47.24,47.26,47.23,47.23,15400.0,40.2381,40.2552,40.2296,40.2296,15400.0
2014-12-22 13:50:00,47.23,47.24,47.22,47.24,70400.0,40.2296,40.2381,40.2211,40.2381,70400.0
2014-12-22 13:55:00,47.24,47.25,47.22,47.25,13800.0,40.2381,40.2466,40.2211,40.2466,13800.0
2014-12-22 14:00:00,47.25,47.25,47.21,47.22,22400.0,40.2466,40.2466,40.2126,40.2211,22400.0
2014-12-22 14:05:00,47.22,47.25,47.22,47.24,24600.0,40.2211,40.2466,40.2211,40.2381,24600.0
2014-12-22 14:10:00,47.24,47.26,47.22,47.26,21000.0,40.2381,40.2552,40.2211,40.2552,21000.0
2014-12-22 14:15:00,47.25,47.27,47.24,47.24,32600.0,40.2466,40.2637,40.2381,40.2381,32600.0
2014-12-22 14:20:00,47.24,47.26,47.24,47.25,9600.0,40.2381,40.2552,40.2381,40.2466,9600.0
2014-12-22 14:25:00,47.26,47.27,47.24,47.27,15200.0,40.2552,40.2637,40.2381,40.2637,15200.0
2014-12-22 14:30:00,47.26,47.28,47.24,47.26,15000.0,40.2552,40.2722,40.2381,40.2552,15000.0
2014-12-22 14:35:00,47.26,47.26,47.21,47.23,17200.0,40.2552,40.2552,40.2126,40.2296,17200.0
2014-12-22 14:40:00,47.23,47.24,47.23,47.24,16400.0,40.2296,40.2381,40.2296,40.2381,16400.0
2014-12-22 14:45:00,47.23,47.27,47.23,47.27,34000.0,40.2296,40.2637,40.2296,40.2637,34000.0
2014-12-22 14:50:00,47.26,47.27,47.24,47.27,13400.0,40.2552,40.2637,40.2381,40.2637,13400.0
2014-12-22 14:55:00,47.26,47.27,47.25,47.26,11000.0,40.2552,40.2637,40.2466,40.2552,11000.0
2014-12-22 15:00:00,47.26,47.28,47.26,47.27,20800.0,40.2552,40.2722,40.2552,40.2637,20800.0
2014-12-22 15:05:00,47.27,47.28,47.25,47.26,16200.0,40.2637,40.2722,40.2466,40.2552,16200.0
2014-12-22 15:10:00,47.26,47.29,47.26,47.27,52400.0,40.2552,40.2807,40.2552,40.2637,52400.0
2014-12-22 15:15:00,47.27,47.29,47.27,47.29,18400.0,40.2637,40.2807,40.2637,40.2807,18400.0
2014-12-22 15:20:00,47.29,47.35,47.29,47.35,314600.0,40.2807,40.3318,40.2807,40.3318,314600.0
2014-12-22 15:25:00,47.35,47.38,47.34,47.38,126400.0,40.3318,40.3574,40.3233,40.3574,126400.0
2014-12-22 15:30:00,47.38,47.38,47.34,47.35,79800.0,40.3574,40.3574,40.3233,40.3318,79800.0
2014-12-22 15:35:00,47.36,47.37,47.33,47.33,77600.0,40.3403,40.3489,40.3148,40.3148,77600.0
2014-12-22 15:40:00,47.32,47.33,47.31,47.31,112400.0,40.3063,40.3148,40.2978,40.2978,112400.0
2014-12-22 15:45:00,47.31,47.34,47.29,47.32,102800.0,40.2978,40.3233,40.2807,40.3063,102800.0
2014-12-22 15:50:00,47.32,47.34,47.3,47.31,133800.0,40.3063,40.3233,40.2892,40.2978,133800.0
2014-12-22 15:55:00,47.31,47.35,47.3,47.34,174000.0,40.2978,40.3318,40.2892,40.3233,174000.0
2014-12-23 09:30:00,47.58,47.61,47.53,47.6,57800.0,40.5277,40.5533,40.4851,40.5448,57800.0
2014-12-23 09:35:00,47.58,47.63,47.55,47.6,44200.0,40.5277,40.5703,40.5022,40.5448,44200.0
2014-12-23 09:40:00,47.62,47.66,47.6,47.62,132600.0,40.5618,40.5959,40.5448,40.5618,132600.0
2014-12-23 09:45:00,47.61,47.63,47.59,47.63,102600.0,40.5533,40.5703,40.5363,40.5703,102600.0
2014-12-23 09:50:00,47.62,47.68,47.62,47.67,251200.0,40.5618,40.6129,40.5618,40.6044,251200.0
2014-12-23 09:55:00,47.67,47.73,47.63,47.71,32600.0,40.6044,40.6555,40.5703,40.6385,32600.0
2014-12-23 10:00:00,47.7,47.8,47.68,47.8,73600.0,40.63,40.7151,40.6129,40.7151,73600.0
2014-12-23 10:05:00,47.81,47.87,47.79,47.85,71200.0,40.7236,40.7748,40.7066,40.7577,71200.0
2014-12-23 10:10:00,47.84,47.85,47.8,47.8,38800.0,40.7492,40.7577,40.7151,40.7151,38800.0
2014-12-23 10:15:00,47.8,47.83,47.79,47.82,29200.0,40.7151,40.7407,40.7066,40.7322,29200.0
2014-12-23 10:20:00,47.82,47.84,47.8,47.82,36000.0,40.7322,40.7492,40.7151,40.7322,36000.0
2014-12-23 10:25:00,47.82,47.87,47.81,47.87,29000.0,40.7322,40.7748,40.7236,40.7748,29000.0
2014-12-23 10:30:00,47.87,47.87,47.83,47.86,61200.0,40.7748,40.7748,40.7407,40.7662,61200.0
2014-12-23 10:35:00,47.87,47.88,47.84,47.85,180600.0,40.7748,40.7833,40.7492,40.7577,180600.0
2014-12-23 10:40:00,47.85,47.87,47.83,47.84,46800.0,40.7577,40.7748,40.7407,40.7492,46800.0
2014-12-23 10:45:00,47.84,47.84,47.76,47.8,140200.0,40.7492,40.7492,40.6811,40.7151,140200.0
2014-12-23 10:50:00,47.8,47.84,47.77,47.82,65000.0,40.7151,40.7492,40.6896,40.7322,65000.0
2014-12-23 10:55:00,47.82,47.84,47.8,47.84,29200.0,40.7322,40.7492,40.7151,40.7492,29200.0
2014-12-23 11:00:00,47.84,47.89,47.84,47.88,16600.0,40.7492,40.7918,40.7492,40.7833,16600.0
2014-12-23 11:05:00,47.88,47.9,47.85,47.88,18600.0,40.7833,40.8003,40.7577,40.7833,18600.0
2014-12-23 11:10:00,47.88,47.93,47.87,47.92,40800.0,40.7833,40.8259,40.7748,40.8173,40800.0
2014-12-23 11:15:00,47.92,47.96,47.9,47.96,30600.0,40.8173,40.8514,40.8003,40.8514,30600.0
2014-12-23 11:20:00,47.96,48.0,47.93,48.0,128800.0,40.8514,40.8855,40.8259,40.8855,128800.0
2014-12-23 11:25:00,48.0,48.01,47.98,48.01,102600.0,40.8855,40.894,40.8684,40.894,102600.0
2014-12-23 11:30:00,48.01,48.06,48.01,48.06,148200.0,40.894,40.9366,40.894,40.9366,148200.0
2014-12-23 11:35:00,48.05,48.06,48.02,48.04,66200.0,40.9281,40.9366,40.9025,40.9196,66200.0
2014-12-23 11:40:00,48.04,48.05,48.01,48.01,64000.0,40.9196,40.9281,40.894,40.894,64000.0
2014-12-23 11:45:00,48.01,48.01,47.99,48.01,42200.0,40.894,40.894,40.877,40.894,42200.0
2014-12-23 11:50:00,48.01,48.01,47.96,47.98,23800.0,40.894,40.894,40.8514,40.8684,23800.0
2014-12-23 11:55:00,47.99,48.0,47.97,47.97,26200.0,40.877,40.8855,40.8599,40.8599,26200.0
2014-12-23 12:00:00,47.97,47.99,47.95,47.96,8200.0,40.8599,40.877,40.8429,40.8514,8200.0
2014-12-23 12:05:00,47.96,47.98,47.96,47.97,12600.0,40.8514,40.8684,40.8514,40.8599,12600.0
2014-12-23 12:10:00,47.97,47.97,47.95,47.95,10400.0,40.8599,40.8599,40.8429,40.8429,10400.0
2014-12-23 12:15:00,47.95,47.98,47.94,47.98,7400.0,40.8429,40.8684,40.8344,40.8684,7400.0
2014-12-23 12:20:00,47.99,47.99,47.96,47.98,10800.0,40.877,40.877,40.8514,40.8684,10800.0
2014-12-23 12:25:00,47.98,47.99,47.97,47.97,7200.0,40.8684,40.877,40.8599,40.8599,7200.0
2014-12-23 12:30:00,47.96,47.97,47.93,47.95,26200.0,40.8514,40.8599,40.8259,40.8429,26200.0
2014-12-23 12:35:00,47.95,47.99,47.95,47.98,19600.0,40.8429,40.877,40.8429,40.8684,19600.0
2014-12-23 12:40:00,47.97,47.98,47.95,47.97,22200.0,40.8599,40.8684,40.8429,40.8599,22200.0
2014-12-23 12:45:00,47.97,47.99,47.96,47.98,37000.0,40.8599,40.877,40.8514,40.8684,37000.0
2014-12-23 12:50:00,47.97,47.98,47.94,47.94,36600.0,40.8599,40.8684,40.8344,40.8344,36600.0
2014-12-23 12:55:00,47.93,47.94,47.92,47.93,8800.0,40.8259,40.8344,40.8173,40.8259,8800.0
2014-12-23 13:00:00,47.93,47.93,47.9,47.91,8600.0,40.8259,40.8259,40.8003,40.8088,8600.0
2014-12-23 13:05:00,47.92,47.92,47.88,47.88,6200.0,40.8173,40.8173,40.7833,40.7833,6200.0
2014-12-23 13:10:00,47.88,47.9,47.88,47.9,17400.0,40.7833,40.8003,40.7833,40.8003,17400.0
2014-12-23 13:15:00,47.9,47.9,47.87,47.87,12800.0,40.8003,40.8003,40.7748,40.7748,12800.0
2014-12-23 13:20:00,47.87,47.87,47.83,47.85,24400.0,40.7748,40.7748,40.7407,40.7577,24400.0
2014-12-23 13:25:00,47.85,47.86,47.84,47.85,8200.0,40.7577,40.7662,40.7492,40.7577,8200.0
2014-12-23 13:30:00,47.85,47.88,47.84,47.88,27600.0,40.7577,40.7833,40.7492,40.7833,27600.0
2014-12-23 13:35:00,47.88,47.9,47.87,47.9,8400.0,40.7833,40.8003,40.7748,40.8003,8400.0
2014-12-23 13:40:00,47.89,47.91,47.88,47.9,112400.0,40.7918,40.8088,40.7833,40.8003,112400.0
2014-12-23 13:45:00,47.9,47.91,47.88,47.9,92400.0,40.8003,40.8088,40.7833,40.8003,92400.0
2014-12-23 13:50:00,47.9,47.92,47.88,47.88,65400.0,40.8003,40.8173,40.7833,40.7833,65400.0
2014-12-23 13:55:00,47.88,47.88,47.86,47.86,31600.0,40.7833,40.7833,40.7662,40.7662,31600.0
2014-12-23 14:00:00,47.86,47.88,47.84,47.84,94000.0,40.7662,40.7833,40.7492,40.7492,94000.0
2014-12-23 14:05:00,47.84,47.85,47.83,47.83,54200.0,40.7492,40.7577,40.7407,40.7407,54200.0
2014-12-23 14:10:00,47.83,47.84,47.83,47.83,38000.0,40.7407,40.7492,40.7407,40.7407,38000.0
2014-12-23 14:15:00,47.83,47.84,47.81,47.81,24000.0,40.7407,40.7492,40.7236,40.7236,24000.0
2014-12-23 14:20:00,47.81,47.83,47.79,47.79,19800.0,40.7236,40.7407,40.7066,40.7066,19800.0
2014-12-23 14:25:00,47.8,47.82,47.8,47.8,9800.0,40.7151,40.7322,40.7151,40.7151,9800.0
2014-12-23 14:30:00,47.8,47.8,47.75,47.75,16000.0,40.7151,40.7151,40.6725,40.6725,16000.0
2014-12-23 14:35:00,47.76,47.77,47.74,47.77,12800.0,40.6811,40.6896,40.664,40.6896,12800.0
2014-12-23 14:40:00,47.77,47.77,47.76,47.76,18200.0,40.6896,40.6896,40.6811,40.6811,18200.0
2014-12-23 14:45:00,47.76,47.79,47.76,47.77,110400.0,40.6811,40.7066,40.6811,40.6896,110400.0
2014-12-23 14:50:00,47.77,47.77,47.74,47.76,45200.0,40.6896,40.6896,40.664,40.6811,45200.0
2014-12-23 14:55:00,47.75,47.75,47.73,47.73,52400.0,40.6725,40.6725,40.6555,40.6555,52400.0
2014-12-23 15:00:00,47.73,47.75,47.73,47.73,35600.0,40.6555,40.6725,40.6555,40.6555,35600.0
2014-12-23 15:05:00,47.74,47.74,47.72,47.72,54400.0,40.664,40.664,40.647,40.647,54400.0
2014-12-23 15:10:00,47.72,47.74,47.72,47.73,55800.0,40.647,40.664,40.647,40.6555,55800.0
2014-12-23 15:15:00,47.73,47.73,47.7,47.7,60400.0,40.6555,40.6555,40.63,40.63,60400.0
2014-12-23 15:20:00,47.7,47.7,47.63,47.63,59200.0,40.63,40.63,40.5703,40.5703,59200.0
2014-12-23 15:25:00,47.63,47.64,47.62,47.63,134000.0,40.5703,40.5788,40.5618,40.5703,134000.0
2014-12-23 15:30:00,47.63,47.65,47.6,47.65,123200.0,40.5703,40.5874,40.5448,40.5874,123200.0
2014-12-23 15:35:00,47.64,47.66,47.63,47.65,112600.0,40.5788,40.5959,40.5703,40.5874,112600.0
2014-12-23 15:40:00,47.65,47.66,47.63,47.66,102800.0,40.5874,40.5959,40.5703,40.5959,102800.0
2014-12-23 15:45:00,47.66,47.67,47.62,47.65,291800.0,40.5959,40.6044,40.5618,40.5874,291800.0
2014-12-23 15:50:00,47.67,47.7,47.65,47.68,179000.0,40.6044,40.63,40.5874,40.6129,179000.0
2014-12-23 15:55:00,47.68,47.69,47.63,47.65,504400.0,40.6129,40.6214,40.5703,40.5874,504400.0
2014-12-24 09:30:00,47.63,47.89,47.63,47.72,30400.0,40.5703,40.7918,40.5703,40.647,30400.0
2014-12-24 09:35:00,47.72,47.79,47.72,47.79,17400.0,40.647,40.7066,40.647,40.7066,17400.0
2014-12-24 09:40:00,47.8,47.8,47.7,47.72,36400.0,40.7151,40.7151,40.63,40.647,36400.0
2014-12-24 09:45:00,47.7,47.87,47.68,47.87,22200.0,40.63,40.7748,40.6129,40.7748,22200.0
2014-12-24 09:50:00,47.87,47.91,47.82,47.91,21000.0,40.7748,40.8088,40.7322,40.8088,21000.0
2014-12-24 09:55:00,47.92,47.93,47.86,47.89,31400.0,40.8173,40.8259,40.7662,40.7918,31400.0
2014-12-24 10:00:00,47.88,47.93,47.84,47.84,30800.0,40.7833,40.8259,40.7492,40.7492,30800.0
2014-12-24 10:05:00,47.84,47.86,47.83,47.83,22200.0,40.7492,40.7662,40.7407,40.7407,22200.0
2014-12-24 10:10:00,47.82,47.88,47.79,47.86,29600.0,40.7322,40.7833,40.7066,40.7662,29600.0
2014-12-24 10:15:00,47.87,47.9,47.85,47.88,15800.0,40.7748,40.8003,40.7577,40.7833,15800.0
2014-12-24 10:20:00,47.87,47.9,47.87,47.87,18200.0,40.7748,40.8003,40.7748,40.7748,18200.0
2014-12-24 10:25:00,47.87,47.88,47.86,47.87,19800.0,40.7748,40.7833,40.7662,40.7748,19800.0
2014-12-24 10:30:00,47.87,47.9,47.85,47.85,17000.0,40.7748,40.8003,40.7577,40.7577,17000.0
2014-12-24 10:35:00,47.85,47.9,47.85,47.88,22000.0,40.7577,40.8003,40.7577,40.7833,22000.0
2014-12-24 10:40:00,47.88,47.91,47.88,47.88,14400.0,40.7833,40.8088,40.7833,40.7833,14400.0
2014-12-24 10:45:00,47.9,47.91,47.85,47.86,24800.0,40.8003,40.8088,40.7577,40.7662,24800.0
2014-12-24 10:50:00,47.86,47.87,47.84,47.85,33200.0,40.7662,40.7748,40.7492,40.7577,33200.0
2014-12-24 10:55:00,47.85,47.85,47.81,47.81,30800.0,40.7577,40.7577,40.7236,40.7236,30800.0
2014-12-24 11:00:00,47.81,47.86,47.81,47.85,60200.0,40.7236,40.7662,40.7236,40.7577,60200.0
2014-12-24 11:05:00,47.85,47.85,47.8,47.8,27000.0,40.7577,40.7577,40.7151,40.7151,27000.0
2014-12-24 11:10:00,47.8,47.8,47.76,47.77,26000.0,40.7151,40.7151,40.6811,40.6896,26000.0
2014-12-24 11:15:00,47.77,47.81,47.77,47.81,54000.0,40.6896,40.7236,40.6896,40.7236,54000.0
2014-12-24 11:20:00,47.81,47.82,47.8,47.8,50000.0,40.7236,40.7322,40.7151,40.7151,50000.0
2014-12-24 11:25:00,47.8,47.81,47.77,47.78,42600.0,40.7151,40.7236,40.6896,40.6981,42600.0
2014-12-24 11:30:00,47.78,47.79,47.73,47.73,43600.0,40.6981,40.7066,40.6555,40.6555,43600.0
2014-12-24 11:35:00,47.73,47.74,47.68,47.69,17200.0,40.6555,40.664,40.6129,40.6214,17200.0
2014-12-24 11:40:00,47.69,47.73,47.68,47.73,51600.0,40.6214,40.6555,40.6129,40.6555,51600.0
2014-12-24 11:45:00,47.72,47.73,47.7,47.72,18800.0,40.647,40.6555,40.63,40.647,18800.0
2014-12-24 11:50:00,47.72,47.79,47.71,47.79,19000.0,40.647,40.7066,40.6385,40.7066,19000.0
2014-12-24 11:55:00,47.79,47.83,47.77,47.82,46000.0,40.7066,40.7407,40.6896,40.7322,46000.0
2014-12-24 12:00:00,47.82,47.82,47.79,47.8,40000.0,40.7322,40.7322,40.7066,40.7151,40000.0
2014-12-24 12:05:00,47.8,47.8,47.77,47.78,53400.0,40.7151,40.7151,40.6896,40.6981,53400.0
2014-12-24 12:10:00,47.78,47.79,47.76,47.76,51400.0,40.6981,40.7066,40.6811,40.6811,51400.0
2014-12-24 12:15:00,47.76,47.79,47.76,47.79,46000.0,40.6811,40.7066,40.6811,40.7066,46000.0
2014-12-24 12:20:00,47.8,47.8,47.77,47.77,31600.0,40.7151,40.7151,40.6896,40.6896,31600.0
2014-12-24 12:25:00,47.77,47.79,47.73,47.74,40200.0,40.6896,40.7066,40.6555,40.664,40200.0
2014-12-24 12:30:00,47.74,47.74,47.72,47.72,26400.0,40.664,40.664,40.647,40.647,26400.0
2014-12-24 12:35:00,47.73,47.74,47.7,47.7,62200.0,40.6555,40.664,40.63,40.63,62200.0
2014-12-24 12:40:00,47.7,47.72,47.69,47.69,47000.0,40.63,40.647,40.6214,40.6214,47000.0
2014-12-24 12:45:00,47.69,47.72,47.69,47.7,62600.0,40.6214,40.647,40.6214,40.63,62600.0
2014-12-24 12:50:00,47.69,47.7,47.68,47.68,29400.0,40.6214,40.63,40.6129,40.6129,29400.0
2014-12-24 12:55:00,47.68,47.7,47.61,47.62,182600.0,40.6129,40.63,40.5533,40.5618,182600.0
2014-12-26 09:30:00,48.0,48.0,47.79,47.92,11400.0,40.8855,40.8855,40.7066,40.8173,11400.0
2014-12-26 09:35:00,47.94,48.04,47.94,48.02,21600.0,40.8344,40.9196,40.8344,40.9025,21600.0
2014-12-26 09:40:00,47.99,48.04,47.94,47.94,12600.0,40.877,40.9196,40.8344,40.8344,12600.0
2014-12-26 09:45:00,47.95,47.96,47.9,47.95,7600.0,40.8429,40.8514,40.8003,40.8429,7600.0
2014-12-26 09:50:00,47.96,47.96,47.88,47.88,22200.0,40.8514,40.8514,40.7833,40.7833,22200.0
2014-12-26 09:55:00,47.88,47.88,47.85,47.85,5600.0,40.7833,40.7833,40.7577,40.7577,5600.0
2014-12-26 10:00:00,47.88,47.94,47.87,47.92,17400.0,40.7833,40.8344,40.7748,40.8173,17400.0
2014-12-26 10:05:00,47.94,47.95,47.93,47.95,7400.0,40.8344,40.8429,40.8259,40.8429,7400.0
2014-12-26 10:10:00,47.97,47.97,47.94,47.94,7000.0,40.8599,40.8599,40.8344,40.8344,7000.0
2014-12-26 10:15:00,47.94,47.95,47.92,47.94,4400.0,40.8344,40.8429,40.8173,40.8344,4400.0
2014-12-26 10:20:00,47.94,47.96,47.94,47.94,1200.0,40.8344,40.8514,40.8344,40.8344,1200.0
2014-12-26 10:25:00,47.94,47.96,47.9,47.92,6600.0,40.8344,40.8514,40.8003,40.8173,6600.0
2014-12-26 10:30:00,47.91,47.91,47.88,47.88,3400.0,40.8088,40.8088,40.7833,40.7833,3400.0
2014-12-26 10:35:00,47.88,47.88,47.87,47.87,7200.0,40.7833,40.7833,40.7748,40.7748,7200.0
2014-12-26 10:40:00,47.87,47.87,47.85,47.87,5200.0,40.7748,40.7748,40.7577,40.7748,5200.0
2014-12-26 10:45:00,47.88,47.88,47.87,47.88,2200.0,40.7833,40.7833,40.7748,40.7833,2200.0
2014-12-26 10:50:00,47.88,47.88,47.87,47.87,600.0,40.7833,40.7833,40.7748,40.7748,600.0
2014-12-26 10:55:00,47.89,47.89,47.88,47.88,400.0,40.7918,40.7918,40.7833,40.7833,400.0
2014-12-26 11:00:00,47.9,47.91,47.9,47.91,7000.0,40.8003,40.8088,40.8003,40.8088,7000.0
2014-12-26 11:05:00,47.91,47.91,47.89,47.9,8200.0,40.8088,40.8088,40.7918,40.8003,8200.0
2014-12-26 11:10:00,47.9,47.91,47.9,47.91,2200.0,40.8003,40.8088,40.8003,40.8088,2200.0
2014-12-26 11:15:00,47.91,47.92,47.91,47.92,600.0,40.8088,40.8173,40.8088,40.8173,600.0
2014-12-26 11:20:00,47.91,47.94,47.91,47.94,4000.0,40.8088,40.8344,40.8088,40.8344,4000.0
2014-12-26 11:25:00,47.95,47.95,47.94,47.94,5200.0,40.8429,40.8429,40.8344,40.8344,5200.0
2014-12-26 11:30:00,47.94,47.94,47.9,47.9,9400.0,40.8344,40.8344,40.8003,40.8003,9400.0
2014-12-26 11:35:00,47.91,47.91,47.88,47.88,2800.0,40.8088,40.8088,40.7833,40.7833,2800.0
2014-12-26 11:40:00,47.87,47.87,47.85,47.86,3800.0,40.7748,40.7748,40.7577,40.7662,3800.0
2014-12-26 11:45:00,47.87,47.87,47.85,47.86,5200.0,40.7748,40.7748,40.7577,40.7662,5200.0
2014-12-26 11:50:00,47.87,47.9,47.87,47.9,1400.0,40.7748,40.8003,40.7748,40.8003,1400.0
2014-12-26 11:55:00,47.89,47.89,47.88,47.89,1600.0,40.7918,40.7918,40.7833,40.7918,1600.0
2014-12-26 12:00:00,47.88,47.89,47.88,47.88,1600.0,40.7833,40.7918,40.7833,40.7833,1600.0
2014-12-26 12:05:00,47.87,47.88,47.86,47.88,2600.0,40.7748,40.7833,40.7662,40.7833,2600.0
2014-12-26 12:10:00,47.87,47.87,47.85,47.87,5600.0,40.7748,40.7748,40.7577,40.7748,5600.0
2014-12-26 12:15:00,47.87,47.88,47.87,47.88,39200.0,40.7748,40.7833,40.7748,40.7833,39200.0
2014-12-26 12:20:00,47.87,47.9,47.86,47.88,44600.0,40.7748,40.8003,40.7662,40.7833,44600.0
2014-12-26 12:25:00,47.88,47.89,47.85,47.86,31600.0,40.7833,40.7918,40.7577,40.7662,31600.0
2014-12-26 12:30:00,47.86,47.88,47.85,47.86,41800.0,40.7662,40.7833,40.7577,40.7662,41800.0
2014-12-26 12:35:00,47.87,47.87,47.84,47.84,31800.0,40.7748,40.7748,40.7492,40.7492,31800.0
2014-12-26 12:40:00,47.84,47.85,47.82,47.82,52200.0,40.7492,40.7577,40.7322,40.7322,52200.0
2014-12-26 12:45:00,47.82,47.84,47.81,47.83,48600.0,40.7322,40.7492,40.7236,40.7407,48600.0
2014-12-26 12:50:00,47.83,47.84,47.81,47.82,39800.0,40.7407,40.7492,40.7236,40.7322,39800.0
2014-12-26 12:55:00,47.82,47.82,47.81,47.82,43800.0,40.7322,40.7322,40.7236,40.7322,43800.0
2014-12-26 13:00:00,47.82,47.85,47.82,47.84,47200.0,40.7322,40.7577,40.7322,40.7492,47200.0
2014-12-26 13:05:00,47.84,47.84,47.8,47.8,32000.0,40.7492,40.7492,40.7151,40.7151,32000.0
2014-12-26 13:10:00,47.8,47.82,47.8,47.82,58600.0,40.7151,40.7322,40.7151,40.7322,58600.0
2014-12-26 13:15:00,47.82,47.84,47.82,47.83,36600.0,40.7322,40.7492,40.7322,40.7407,36600.0
2014-12-26 13:20:00,47.82,47.85,47.82,47.85,51800.0,40.7322,40.7577,40.7322,40.7577,51800.0
2014-12-26 13:25:00,47.85,47.85,47.81,47.81,32200.0,40.7577,40.7577,40.7236,40.7236,32200.0
2014-12-26 13:30:00,47.81,47.81,47.8,47.81,38200.0,40.7236,40.7236,40.7151,40.7236,38200.0
2014-12-26 13:35:00,47.81,47.85,47.81,47.85,58000.0,40.7236,40.7577,40.7236,40.7577,58000.0
2014-12-26 13:40:00,47.85,47.86,47.84,47.86,36000.0,40.7577,40.7662,40.7492,40.7662,36000.0
2014-12-26 13:45:00,47.87,47.87,47.85,47.85,34000.0,40.7748,40.7748,40.7577,40.7577,34000.0
2014-12-26 13:50:00,47.85,47.88,47.85,47.88,42400.0,40.7577,40.7833,40.7577,40.7833,42400.0
2014-12-26 13:55:00,47.88,47.9,47.88,47.9,50400.0,40.7833,40.8003,40.7833,40.8003,50400.0
2014-12-26 14:00:00,47.9,47.94,47.9,47.93,47400.0,40.8003,40.8344,40.8003,40.8259,47400.0
2014-12-26 14:05:00,47.93,47.95,47.93,47.94,46000.0,40.8259,40.8429,40.8259,40.8344,46000.0
2014-12-26 14:10:00,47.94,47.94,47.93,47.94,46200.0,40.8344,40.8344,40.8259,40.8344,46200.0
2014-12-26 14:15:00,47.94,47.94,47.93,47.93,107400.0,40.8344,40.8344,40.8259,40.8259,107400.0
2014-12-26 14:20:00,47.94,47.95,47.93,47.95,46800.0,40.8344,40.8429,40.8259,40.8429,46800.0
2014-12-26 14:25:00,47.95,47.95,47.94,47.95,38000.0,40.8429,40.8429,40.8344,40.8429,38000.0
2014-12-26 14:30:00,47.95,47.96,47.95,47.95,50600.0,40.8429,40.8514,40.8429,40.8429,50600.0
2014-12-26 14:35:00,47.96,47.96,47.93,47.93,42400.0,40.8514,40.8514,40.8259,40.8259,42400.0
2014-12-26 14:40:00,47.94,47.94,47.92,47.92,44000.0,40.8344,40.8344,40.8173,40.8173,44000.0
2014-12-26 14:45:00,47.92,47.93,47.92,47.93,40400.0,40.8173,40.8259,40.8173,40.8259,40400.0
2014-12-26 14:50:00,47.93,47.93,47.92,47.92,43800.0,40.8259,40.8259,40.8173,40.8173,43800.0
2014-12-26 14:55:00,47.92,47.92,47.91,47.91,47600.0,40.8173,40.8173,40.8088,40.8088,47600.0
2014-12-26 15:00:00,47.91,47.92,47.89,47.89,33800.0,40.8088,40.8173,40.7918,40.7918,33800.0
2014-12-26 15:05:00,47.89,47.89,47.88,47.88,40800.0,40.7918,40.7918,40.7833,40.7833,40800.0
2014-12-26 15:10:00,47.88,47.88,47.87,47.88,51200.0,40.7833,40.7833,40.7748,40.7833,51200.0
2014-12-26 15:15:00,47.88,47.88,47.88,47.88,33400.0,40.7833,40.7833,40.7833,40.7833,33400.0
2014-12-26 15:20:00,47.88,47.88,47.85,47.85,39800.0,40.7833,40.7833,40.7577,40.7577,39800.0
2014-12-26 15:25:00,47.85,47.85,47.85,47.85,43600.0,40.7577,40.7577,40.7577,40.7577,43600.0
2014-12-26 15:30:00,47.85,47.85,47.84,47.84,63600.0,40.7577,40.7577,40.7492,40.7492,63600.0
2014-12-26 15:35:00,47.84,47.84,47.83,47.84,50400.0,40.7492,40.7492,40.7407,40.7492,50400.0
2014-12-26 15:40:00,47.84,47.85,47.84,47.84,49000.0,40.7492,40.7577,40.7492,40.7492,49000.0
2014-12-26 15:45:00,47.84,47.86,47.83,47.84,52200.0,40.7492,40.7662,40.7407,40.7492,52200.0
2014-12-26 15:50:00,47.84,47.84,47.77,47.78,120400.0,40.7492,40.7492,40.6896,40.6981,120400.0
2014-12-26 15:55:00,47.77,47.79,47.74,47.77,143000.0,40.6896,40.7066,40.664,40.6896,143000.0
2014-12-29 09:30:00,48.06,48.06,47.73,47.82,54400.0,40.9366,40.9366,40.6555,40.7322,54400.0
2014-12-29 09:35:00,47.78,48.04,47.77,48.01,55400.0,40.6981,40.9196,40.6896,40.894,55400.0
2014-12-29 09:40:00,47.99,48.1,47.99,48.09,9400.0,40.877,40.9707,40.877,40.9621,9400.0
2014-12-29 09:45:00,48.1,48.13,48.04,48.13,10800.0,40.9707,40.9962,40.9196,40.9962,10800.0
2014-12-29 09:50:00,48.13,48.14,48.12,48.14,10600.0,40.9962,41.0047,40.9877,41.0047,10600.0
2014-12-29 09:55:00,48.14,48.17,48.12,48.16,62800.0,41.0047,41.0303,40.9877,41.0218,62800.0
2014-12-29 10:00:00,48.15,48.18,48.12,48.12,24600.0,41.0133,41.0388,40.9877,40.9877,24600.0
2014-12-29 10:05:00,48.12,48.21,48.12,48.2,20400.0,40.9877,41.0644,40.9877,41.0558,20400.0
2014-12-29 10:10:00,48.21,48.23,48.19,48.21,19400.0,41.0644,41.0814,41.0473,41.0644,19400.0
2014-12-29 10:15:00,48.21,48.21,48.14,48.14,22200.0,41.0644,41.0644,41.0047,41.0047,22200.0
2014-12-29 10:20:00,48.15,48.16,48.08,48.1,16000.0,41.0133,41.0218,40.9536,40.9707,16000.0
2014-12-29 10:25:00,48.09,48.13,48.07,48.13,25400.0,40.9621,40.9962,40.9451,40.9962,25400.0
2014-12-29 10:30:00,48.13,48.13,48.1,48.1,18200.0,40.9962,40.9962,40.9707,40.9707,18200.0
2014-12-29 10:35:00,48.1,48.11,48.05,48.05,22400.0,40.9707,40.9792,40.9281,40.9281,22400.0
2014-12-29 10:40:00,48.05,48.05,47.99,48.02,20200.0,40.9281,40.9281,40.877,40.9025,20200.0
2014-12-29 10:45:00,48.01,48.02,47.99,48.02,30200.0,40.894,40.9025,40.877,40.9025,30200.0
2014-12-29 10:50:00,48.02,48.1,48.01,48.1,63400.0,40.9025,40.9707,40.894,40.9707,63400.0
2014-12-29 10:55:00,48.11,48.12,48.09,48.12,17400.0,40.9792,40.9877,40.9621,40.9877,17400.0
2014-12-29 11:00:00,48.1,48.15,48.09,48.13,75000.0,40.9707,41.0133,40.9621,40.9962,75000.0
2014-12-29 11:05:00,48.12,48.13,48.1,48.13,11000.0,40.9877,40.9962,40.9707,40.9962,11000.0
2014-12-29 11:10:00,48.13,48.13,48.08,48.08,17800.0,40.9962,40.9962,40.9536,40.9536,17800.0
2014-12-29 11:15:00,48.08,48.09,48.05,48.05,14200.0,40.9536,40.9621,40.9281,40.9281,14200.0
2014-12-29 11:20:00,48.05,48.08,48.04,48.07,9400.0,40.9281,40.9536,40.9196,40.9451,9400.0
2014-12-29 11:25:00,48.06,48.06,48.03,48.06,17000.0,40.9366,40.9366,40.911,40.9366,17000.0
2014-12-29 11:30:00,48.06,48.08,48.06,48.07,6400.0,40.9366,40.9536,40.9366,40.9451,6400.0
2014-12-29 11:35:00,48.07,48.09,48.06,48.08,20000.0,40.9451,40.9621,40.9366,40.9536,20000.0
2014-12-29 11:40:00,48.08,48.09,48.05,48.06,10600.0,40.9536,40.9621,40.9281,40.9366,10600.0
2014-12-29 11:45:00,48.06,48.08,48.06,48.08,38200.0,40.9366,40.9536,40.9366,40.9536,38200.0
2014-12-29 11:50:00,48.08,48.09,48.05,48.06,20800.0,40.9536,40.9621,40.9281,40.9366,20800.0
2014-12-29 11:55:00,48.06,48.08,48.06,48.08,18200.0,40.9366,40.9536,40.9366,40.9536,18200.0
2014-12-29 12:00:00,48.08,48.1,48.07,48.08,31800.0,40.9536,40.9707,40.9451,40.9536,31800.0
2014-12-29 12:05:00,48.07,48.1,48.06,48.1,29800.0,40.9451,40.9707,40.9366,40.9707,29800.0
2014-12-29 12:10:00,48.1,48.13,48.1,48.1,55000.0,40.9707,40.9962,40.9707,40.9707,55000.0
2014-12-29 12:15:00,48.09,48.1,48.06,48.09,43600.0,40.9621,40.9707,40.9366,40.9621,43600.0
2014-12-29 12:20:00,48.09,48.1,48.08,48.09,39400.0,40.9621,40.9707,40.9536,40.9621,39400.0
2014-12-29 12:25:00,48.09,48.09,48.07,48.07,11000.0,40.9621,40.9621,40.9451,40.9451,11000.0
2014-12-29 12:30:00,48.07,48.1,48.07,48.09,23000.0,40.9451,40.9707,40.9451,40.9621,23000.0
2014-12-29 12:35:00,48.09,48.11,48.09,48.11,15600.0,40.9621,40.9792,40.9621,40.9792,15600.0
2014-12-29 12:40:00,48.12,48.14,48.1,48.13,36400.0,40.9877,41.0047,40.9707,40.9962,36400.0
2014-12-29 12:45:00,48.13,48.15,48.12,48.15,7400.0,40.9962,41.0133,40.9877,41.0133,7400.0
2014-12-29 12:50:00,48.15,48.15,48.13,48.13,32000.0,41.0133,41.0133,40.9962,40.9962,32000.0
2014-12-29 12:55:00,48.13,48.13,48.13,48.13,16000.0,40.9962,40.9962,40.9962,40.9962,16000.0
2014-12-29 13:00:00,48.13,48.13,48.13,48.13,3800.0,40.9962,40.9962,40.9962,40.9962,3800.0
2014-12-29 13:05:00,48.13,48.16,48.13,48.15,14400.0,40.9962,41.0218,40.9962,41.0133,14400.0
2014-12-29 13:10:00,48.15,48.15,48.13,48.13,6600.0,41.0133,41.0133,40.9962,40.9962,6600.0
2014-12-29 13:15:00,48.14,48.14,48.13,48.13,6400.0,41.0047,41.0047,40.9962,40.9962,6400.0
2014-12-29 13:20:00,48.13,48.15,48.13,48.14,4200.0,40.9962,41.0133,40.9962,41.0047,4200.0
2014-12-29 13:25:00,48.14,48.16,48.14,48.14,2600.0,41.0047,41.0218,41.0047,41.0047,2600.0
2014-12-29 13:30:00,48.14,48.15,48.13,48.13,2400.0,41.0047,41.0133,40.9962,40.9962,2400.0
2014-12-29 13:35:00,48.13,48.15,48.13,48.14,6200.0,40.9962,41.0133,40.9962,41.0047,6200.0
2014-12-29 13:40:00,48.14,48.17,48.14,48.17,8200.0,41.0047,41.0303,41.0047,41.0303,8200.0
2014-12-29 13:45:00,48.16,48.16,48.13,48.15,6400.0,41.0218,41.0218,40.9962,41.0133,6400.0
2014-12-29 13:50:00,48.16,48.16,48.13,48.16,9800.0,41.0218,41.0218,40.9962,41.0218,9800.0
2014-12-29 13:55:00,48.16,48.16,48.14,48.16,10800.0,41.0218,41.0218,41.0047,41.0218,10800.0
2014-12-29 14:00:00,48.16,48.16,48.15,48.15,4800.0,41.0218,41.0218,41.0133,41.0133,4800.0
2014-12-29 14:05:00,48.16,48.17,48.16,48.17,6000.0,41.0218,41.0303,41.0218,41.0303,6000.0
2014-12-29 14:10:00,48.17,48.17,48.13,48.14,31400.0,41.0303,41.0303,40.9962,41.0047,31400.0
2014-12-29 14:15:00,48.15,48.16,48.13,48.15,7600.0,41.0133,41.0218,40.9962,41.0133,7600.0
2014-12-29 14:20:00,48.15,48.17,48.13,48.16,29400.0,41.0133,41.0303,40.9962,41.0218,29400.0
2014-12-29 14:25:00,48.16,48.18,48.16,48.17,16800.0,41.0218,41.0388,41.0218,41.0303,16800.0
2014-12-29 14:30:00,48.17,48.18,48.16,48.16,14000.0,41.0303,41.0388,41.0218,41.0218,14000.0
2014-12-29 14:35:00,48.16,48.17,48.16,48.17,15400.0,41.0218,41.0303,41.0218,41.0303,15400.0
2014-12-29 14:40:00,48.17,48.19,48.17,48.19,56600.0,41.0303,41.0473,41.0303,41.0473,56600.0
2014-12-29 14:45:00,48.19,48.2,48.17,48.18,23600.0,41.0473,41.0558,41.0303,41.0388,23600.0
2014-12-29 14:50:00,48.18,48.19,48.17,48.18,29800.0,41.0388,41.0473,41.0303,41.0388,29800.0
2014-12-29 14:55:00,48.18,48.2,48.18,48.2,15400.0,41.0388,41.0558,41.0388,41.0558,15400.0
2014-12-29 15:00:00,48.21,48.23,48.21,48.23,7600.0,41.0644,41.0814,41.0644,41.0814,7600.0
2014-12-29 15:05:00,48.22,48.24,48.2,48.24,25000.0,41.0729,41.0899,41.0558,41.0899,25000.0
2014-12-29 15:10:00,48.24,48.24,48.22,48.23,45000.0,41.0899,41.0899,41.0729,41.0814,45000.0
2014-12-29 15:15:00,48.22,48.23,48.22,48.23,13400.0,41.0729,41.0814,41.0729,41.0814,13400.0
2014-12-29 15:20:00,48.23,48.23,48.21,48.23,47400.0,41.0814,41.0814,41.0644,41.0814,47400.0
2014-12-29 15:25:00,48.23,48.24,48.2,48.21,68000.0,41.0814,41.0899,41.0558,41.0644,68000.0
2014-12-29 15:30:00,48.21,48.23,48.18,48.18,72200.0,41.0644,41.0814,41.0388,41.0388,72200.0
2014-12-29 15:35:00,48.18,48.24,48.17,48.24,65000.0,41.0388,41.0899,41.0303,41.0899,65000.0
2014-12-29 15:40:00,48.24,48.31,48.24,48.31,125800.0,41.0899,41.1495,41.0899,41.1495,125800.0
2014-12-29 15:45:00,48.32,48.32,48.26,48.26,71600.0,41.1581,41.1581,41.1069,41.1069,71600.0
2014-12-29 15:50:00,48.27,48.29,48.27,48.27,70600.0,41.1155,41.1325,41.1155,41.1155,70600.0
2014-12-29 15:55:00,48.27,48.27,48.24,48.24,102400.0,41.1155,41.1155,41.0899,41.0899,102400.0
2014-12-30 09:30:00,48.13,48.2,48.07,48.19,28200.0,40.9962,41.0558,40.9451,41.0473,28200.0
2014-12-30 09:35:00,48.19,48.46,48.19,48.41,37000.0,41.0473,41.2773,41.0473,41.2347,37000.0
2014-12-30 09:40:00,48.4,48.55,48.38,48.38,160400.0,41.2262,41.354,41.2092,41.2092,160400.0
2014-12-30 09:45:00,48.4,48.4,48.33,48.37,8200.0,41.2262,41.2262,41.1666,41.2006,8200.0
2014-12-30 09:50:00,48.36,48.36,48.31,48.31,7000.0,41.1921,41.1921,41.1495,41.1495,7000.0
2014-12-30 09:55:00,48.3,48.3,48.15,48.2,47600.0,41.141,41.141,41.0133,41.0558,47600.0
2014-12-30 10:00:00,48.22,48.31,48.19,48.3,27000.0,41.0729,41.1495,41.0473,41.141,27000.0
2014-12-30 10:05:00,48.31,48.33,48.22,48.32,24200.0,41.1495,41.1666,41.0729,41.1581,24200.0
2014-12-30 10:10:00,48.32,48.33,48.27,48.29,15400.0,41.1581,41.1666,41.1155,41.1325,15400.0
2014-12-30 10:15:00,48.29,48.33,48.29,48.3,6600.0,41.1325,41.1666,41.1325,41.141,6600.0
2014-12-30 10:20:00,48.27,48.3,48.26,48.29,11400.0,41.1155,41.141,41.1069,41.1325,11400.0
2014-12-30 10:25:00,48.3,48.31,48.24,48.24,13200.0,41.141,41.1495,41.0899,41.0899,13200.0
2014-12-30 10:30:00,48.24,48.24,48.2,48.23,11600.0,41.0899,41.0899,41.0558,41.0814,11600.0
2014-12-30 10:35:00,48.22,48.22,48.17,48.19,14000.0,41.0729,41.0729,41.0303,41.0473,14000.0
2014-12-30 10:40:00,48.19,48.22,48.15,48.21,7000.0,41.0473,41.0729,41.0133,41.0644,7000.0
2014-12-30 10:45:00,48.21,48.21,48.18,48.19,6200.0,41.0644,41.0644,41.0388,41.0473,6200.0
2014-12-30 10:50:00,48.2,48.24,48.19,48.24,43000.0,41.0558,41.0899,41.0473,41.0899,43000.0
2014-12-30 10:55:00,48.24,48.24,48.22,48.22,27800.0,41.0899,41.0899,41.0729,41.0729,27800.0
2014-12-30 11:00:00,48.21,48.21,48.15,48.17,32600.0,41.0644,41.0644,41.0133,41.0303,32600.0
2014-12-30 11:05:00,48.17,48.23,48.15,48.21,119400.0,41.0303,41.0814,41.0133,41.0644,119400.0
2014-12-30 11:10:00,48.21,48.21,48.15,48.15,17800.0,41.0644,41.0644,41.0133,41.0133,17800.0
2014-12-30 11:15:00,48.14,48.22,48.14,48.22,28000.0,41.0047,41.0729,41.0047,41.0729,28000.0
2014-12-30 11:20:00,48.22,48.24,48.19,48.2,22800.0,41.0729,41.0899,41.0473,41.0558,22800.0
2014-12-30 11:25:00,48.21,48.22,48.19,48.2,7000.0,41.0644,41.0729,41.0473,41.0558,7000.0
2014-12-30 11:30:00,48.19,48.19,48.16,48.17,6600.0,41.0473,41.0473,41.0218,41.0303,6600.0
2014-12-30 11:35:00,48.17,48.19,48.14,48.14,8000.0,41.0303,41.0473,41.0047,41.0047,8000.0
2014-12-30 11:40:00,48.13,48.15,48.13,48.13,8600.0,40.9962,41.0133,40.9962,40.9962,8600.0
2014-12-30 11:45:00,48.13,48.17,48.13,48.17,7000.0,40.9962,41.0303,40.9962,41.0303,7000.0
2014-12-30 11:50:00,48.17,48.18,48.12,48.13,5200.0,41.0303,41.0388,40.9877,40.9962,5200.0
2014-12-30 11:55:00,48.13,48.13,48.1,48.12,8400.0,40.9962,40.9962,40.9707,40.9877,8400.0
2014-12-30 12:00:00,48.12,48.18,48.12,48.16,12000.0,40.9877,41.0388,40.9877,41.0218,12000.0
2014-12-30 12:05:00,48.15,48.15,48.13,48.14,3800.0,41.0133,41.0133,40.9962,41.0047,3800.0
2014-12-30 12:10:00,48.13,48.14,48.12,48.13,6400.0,40.9962,41.0047,40.9877,40.9962,6400.0
2014-12-30 12:15:00,48.13,48.14,48.11,48.12,11800.0,40.9962,41.0047,40.9792,40.9877,11800.0
2014-12-30 12:20:00,48.12,48.14,48.1,48.14,13600.0,40.9877,41.0047,40.9707,41.0047,13600.0
2014-12-30 12:25:00,48.13,48.15,48.13,48.14,6400.0,40.9962,41.0133,40.9962,41.0047,6400.0
2014-12-30 12:30:00,48.14,48.15,48.13,48.13,4800.0,41.0047,41.0133,40.9962,40.9962,4800.0
2014-12-30 12:35:00,48.12,48.14,48.1,48.13,4600.0,40.9877,41.0047,40.9707,40.9962,4600.0
2014-12-30 12:40:00,48.13,48.13,48.12,48.13,4400.0,40.9962,40.9962,40.9877,40.9962,4400.0
2014-12-30 12:45:00,48.12,48.14,48.12,48.13,8600.0,40.9877,41.0047,40.9877,40.9962,8600.0
2014-12-30 12:50:00,48.15,48.15,48.13,48.14,6800.0,41.0133,41.0133,40.9962,41.0047,6800.0
2014-12-30 12:55:00,48.15,48.16,48.14,48.16,7000.0,41.0133,41.0218,41.0047,41.0218,7000.0
2014-12-30 13:00:00,48.15,48.15,48.13,48.15,3400.0,41.0133,41.0133,40.9962,41.0133,3400.0
2014-12-30 13:05:00,48.14,48.18,48.13,48.18,8000.0,41.0047,41.0388,40.9962,41.0388,8000.0
2014-12-30 13:10:00,48.18,48.19,48.17,48.18,1600.0,41.0388,41.0473,41.0303,41.0388,1600.0
2014-12-30 13:15:00,48.18,48.18,48.16,48.18,4400.0,41.0388,41.0388,41.0218,41.0388,4400.0
2014-12-30 13:20:00,48.17,48.2,48.16,48.16,5600.0,41.0303,41.0558,41.0218,41.0218,5600.0
2014-12-30 13:25:00,48.17,48.17,48.13,48.15,9600.0,41.0303,41.0303,40.9962,41.0133,9600.0
2014-12-30 13:30:00,48.14,48.16,48.14,48.15,5400.0,41.0047,41.0218,41.0047,41.0133,5400.0
2014-12-30 13:35:00,48.13,48.15,48.12,48.13,8200.0,40.9962,41.0133,40.9877,40.9962,8200.0
2014-12-30 13:40:00,48.13,48.13,48.06,48.1,17200.0,40.9962,40.9962,40.9366,40.9707,17200.0
2014-12-30 13:45:00,48.1,48.13,48.09,48.13,13200.0,40.9707,40.9962,40.9621,40.9962,13200.0
2014-12-30 13:50:00,48.13,48.13,48.12,48.12,4600.0,40.9962,40.9962,40.9877,40.9877,4600.0
2014-12-30 13:55:00,48.12,48.13,48.08,48.09,15200.0,40.9877,40.9962,40.9536,40.9621,15200.0
2014-12-30 14:00:00,48.1,48.1,48.06,48.08,5800.0,40.9707,40.9707,40.9366,40.9536,5800.0
2014-12-30 14:05:00,48.1,48.11,48.09,48.1,7000.0,40.9707,40.9792,40.9621,40.9707,7000.0
2014-12-30 14:10:00,48.1,48.12,48.09,48.12,9400.0,40.9707,40.9877,40.9621,40.9877,9400.0
2014-12-30 14:15:00,48.12,48.12,48.08,48.09,9800.0,40.9877,40.9877,40.9536,40.9621,9800.0
2014-12-30 14:20:00,48.09,48.1,48.08,48.09,8000.0,40.9621,40.9707,40.9536,40.9621,8000.0
2014-12-30 14:25:00,48.09,48.09,48.08,48.09,4000.0,40.9621,40.9621,40.9536,40.9621,4000.0
2014-12-30 14:30:00,48.1,48.12,48.1,48.12,10800.0,40.9707,40.9877,40.9707,40.9877,10800.0
2014-12-30 14:35:00,48.12,48.2,48.12,48.2,12800.0,40.9877,41.0558,40.9877,41.0558,12800.0
2014-12-30 14:40:00,48.2,48.21,48.19,48.2,5000.0,41.0558,41.0644,41.0473,41.0558,5000.0
2014-12-30 14:45:00,48.21,48.23,48.2,48.21,9000.0,41.0644,41.0814,41.0558,41.0644,9000.0
2014-12-30 14:50:00,48.21,48.23,48.21,48.22,26400.0,41.0644,41.0814,41.0644,41.0729,26400.0
2014-12-30 14:55:00,48.22,48.22,48.16,48.19,15000.0,41.0729,41.0729,41.0218,41.0473,15000.0
2014-12-30 15:00:00,48.19,48.19,48.17,48.18,5000.0,41.0473,41.0473,41.0303,41.0388,5000.0
2014-12-30 15:05:00,48.18,48.18,48.16,48.16,50800.0,41.0388,41.0388,41.0218,41.0218,50800.0
2014-12-30 15:10:00,48.15,48.17,48.13,48.13,10400.0,41.0133,41.0303,40.9962,40.9962,10400.0
2014-12-30 15:15:00,48.14,48.14,48.1,48.13,11600.0,41.0047,41.0047,40.9707,40.9962,11600.0
2014-12-30 15:20:00,48.13,48.17,48.13,48.17,10400.0,40.9962,41.0303,40.9962,41.0303,10400.0
2014-12-30 15:25:00,48.17,48.19,48.17,48.19,4600.0,41.0303,41.0473,41.0303,41.0473,4600.0
2014-12-30 15:30:00,48.19,48.2,48.18,48.19,25000.0,41.0473,41.0558,41.0388,41.0473,25000.0
2014-12-30 15:35:00,48.19,48.21,48.19,48.21,20200.0,41.0473,41.0644,41.0473,41.0644,20200.0
2014-12-30 15:40:00,48.2,48.21,48.14,48.17,34600.0,41.0558,41.0644,41.0047,41.0303,34600.0
2014-12-30 15:45:00,48.17,48.17,48.13,48.17,21000.0,41.0303,41.0303,40.9962,41.0303,21000.0
2014-12-30 15:50:00,48.17,48.17,48.13,48.14,59600.0,41.0303,41.0303,40.9962,41.0047,59600.0
2014-12-30 15:55:00,48.15,48.16,48.13,48.14,59600.0,41.0133,41.0218,40.9962,41.0047,59600.0
2014-12-31 09:30:00,48.19,48.31,48.19,48.3,11000.0,41.0473,41.1495,41.0473,41.141,11000.0
2014-12-31 09:35:00,48.31,48.43,48.31,48.41,21600.0,41.1495,41.2518,41.1495,41.2347,21600.0
2014-12-31 09:40:00,48.41,48.45,48.38,48.38,54800.0,41.2347,41.2688,41.2092,41.2092,54800.0
2014-12-31 09:45:00,48.38,48.41,48.33,48.38,8400.0,41.2092,41.2347,41.1666,41.2092,8400.0
2014-12-31 09:50:00,48.38,48.4,48.37,48.37,16000.0,41.2092,41.2262,41.2006,41.2006,16000.0
2014-12-31 09:55:00,48.4,48.41,48.37,48.4,11600.0,41.2262,41.2347,41.2006,41.2262,11600.0
2014-12-31 10:00:00,48.4,48.43,48.39,48.42,12000.0,41.2262,41.2518,41.2177,41.2432,12000.0
2014-12-31 10:05:00,48.42,48.46,48.41,48.42,52600.0,41.2432,41.2773,41.2347,41.2432,52600.0
2014-12-31 10:10:00,48.43,48.43,48.37,48.41,27000.0,41.2518,41.2518,41.2006,41.2347,27000.0
2014-12-31 10:15:00,48.41,48.42,48.38,48.4,11200.0,41.2347,41.2432,41.2092,41.2262,11200.0
2014-12-31 10:20:00,48.4,48.45,48.4,48.45,6600.0,41.2262,41.2688,41.2262,41.2688,6600.0
2014-12-31 10:25:00,48.46,48.47,48.44,48.44,8800.0,41.2773,41.2858,41.2603,41.2603,8800.0
2014-12-31 10:30:00,48.45,48.49,48.45,48.48,36400.0,41.2688,41.3029,41.2688,41.2943,36400.0
2014-12-31 10:35:00,48.47,48.49,48.47,48.48,11200.0,41.2858,41.3029,41.2858,41.2943,11200.0
2014-12-31 10:40:00,48.47,48.48,48.43,48.44,23600.0,41.2858,41.2943,41.2518,41.2603,23600.0
2014-12-31 10:45:00,48.45,48.51,48.45,48.51,30000.0,41.2688,41.3199,41.2688,41.3199,30000.0
2014-12-31 10:50:00,48.51,48.56,48.51,48.56,14600.0,41.3199,41.3625,41.3199,41.3625,14600.0
2014-12-31 10:55:00,48.55,48.56,48.53,48.54,22000.0,41.354,41.3625,41.3369,41.3454,22000.0
2014-12-31 11:00:00,48.54,48.55,48.51,48.52,28000.0,41.3454,41.354,41.3199,41.3284,28000.0
2014-12-31 11:05:00,48.51,48.58,48.51,48.56,13800.0,41.3199,41.3795,41.3199,41.3625,13800.0
2014-12-31 11:10:00,48.56,48.56,48.51,48.51,7200.0,41.3625,41.3625,41.3199,41.3199,7200.0
2014-12-31 11:15:00,48.49,48.51,48.48,48.51,8600.0,41.3029,41.3199,41.2943,41.3199,8600.0
2014-12-31 11:20:00,48.51,48.55,48.51,48.52,20600.0,41.3199,41.354,41.3199,41.3284,20600.0
2014-12-31 11:25:00,48.52,48.52,48.49,48.49,7400.0,41.3284,41.3284,41.3029,41.3029,7400.0
2014-12-31 11:30:00,48.49,48.49,48.46,48.47,8800.0,41.3029,41.3029,41.2773,41.2858,8800.0
2014-12-31 11:35:00,48.47,48.49,48.46,48.49,11800.0,41.2858,41.3029,41.2773,41.3029,11800.0
2014-12-31 11:40:00,48.48,48.49,48.47,48.49,5600.0,41.2943,41.3029,41.2858,41.3029,5600.0
2014-12-31 11:45:00,48.49,48.53,48.49,48.52,9400.0,41.3029,41.3369,41.3029,41.3284,9400.0
2014-12-31 11:50:00,48.52,48.55,48.52,48.54,27000.0,41.3284,41.354,41.3284,41.3454,27000.0
2014-12-31 11:55:00,48.54,48.56,48.54,48.54,9200.0,41.3454,41.3625,41.3454,41.3454,9200.0
2014-12-31 12:00:00,48.54,48.54,48.43,48.44,67800.0,41.3454,41.3454,41.2518,41.2603,67800.0
2014-12-31 12:05:00,48.44,48.47,48.42,48.46,22800.0,41.2603,41.2858,41.2432,41.2773,22800.0
2014-12-31 12:10:00,48.47,48.49,48.47,48.49,50200.0,41.2858,41.3029,41.2858,41.3029,50200.0
2014-12-31 12:15:00,48.49,48.49,48.47,48.47,10000.0,41.3029,41.3029,41.2858,41.2858,10000.0
2014-12-31 12:20:00,48.47,48.47,48.4,48.41,9400.0,41.2858,41.2858,41.2262,41.2347,9400.0
2014-12-31 12:25:00,48.41,48.41,48.31,48.38,20400.0,41.2347,41.2347,41.1495,41.2092,20400.0
2014-12-31 12:30:00,48.38,48.41,48.32,48.32,9800.0,41.2092,41.2347,41.1581,41.1581,9800.0
2014-12-31 12:35:00,48.32,48.38,48.32,48.37,7400.0,41.1581,41.2092,41.1581,41.2006,7400.0
2014-12-31 12:40:00,48.35,48.38,48.35,48.38,20400.0,41.1836,41.2092,41.1836,41.2092,20400.0
2014-12-31 12:45:00,48.39,48.42,48.38,48.41,17000.0,41.2177,41.2432,41.2092,41.2347,17000.0
2014-12-31 12:50:00,48.4,48.41,48.38,48.41,9400.0,41.2262,41.2347,41.2092,41.2347,9400.0
2014-12-31 12:55:00,48.39,48.41,48.38,48.4,9200.0,41.2177,41.2347,41.2092,41.2262,9200.0
2014-12-31 13:00:00,48.41,48.49,48.36,48.48,32000.0,41.2347,41.3029,41.1921,41.2943,32000.0
2014-12-31 13:05:00,48.48,48.48,48.41,48.41,11600.0,41.2943,41.2943,41.2347,41.2347,11600.0
2014-12-31 13:10:00,48.4,48.42,48.35,48.38,23200.0,41.2262,41.2432,41.1836,41.2092,23200.0
2014-12-31 13:15:00,48.37,48.4,48.36,48.38,11200.0,41.2006,41.2262,41.1921,41.2092,11200.0
2014-12-31 13:20:00,48.4,48.42,48.38,48.41,18000.0,41.2262,41.2432,41.2092,41.2347,18000.0
2014-12-31 13:25:00,48.41,48.42,48.39,48.42,17000.0,41.2347,41.2432,41.2177,41.2432,17000.0
2014-12-31 13:30:00,48.41,48.43,48.4,48.4,13800.0,41.2347,41.2518,41.2262,41.2262,13800.0
2014-12-31 13:35:00,48.4,48.41,48.39,48.4,11400.0,41.2262,41.2347,41.2177,41.2262,11400.0
2014-12-31 13:40:00,48.4,48.4,48.38,48.4,16800.0,41.2262,41.2262,41.2092,41.2262,16800.0
2014-12-31 13:45:00,48.41,48.42,48.34,48.35,13800.0,41.2347,41.2432,41.1751,41.1836,13800.0
2014-12-31 13:50:00,48.34,48.34,48.31,48.32,6800.0,41.1751,41.1751,41.1495,41.1581,6800.0
2014-12-31 13:55:00,48.33,48.34,48.31,48.34,33800.0,41.1666,41.1751,41.1495,41.1751,33800.0
2014-12-31 14:00:00,48.35,48.35,48.33,48.33,13000.0,41.1836,41.1836,41.1666,41.1666,13000.0
2014-12-31 14:05:00,48.33,48.33,48.26,48.28,42400.0,41.1666,41.1666,41.1069,41.124,42400.0
2014-12-31 14:10:00,48.27,48.29,48.26,48.27,29200.0,41.1155,41.1325,41.1069,41.1155,29200.0
2014-12-31 14:15:00,48.27,48.27,48.21,48.24,37400.0,41.1155,41.1155,41.0644,41.0899,37400.0
2014-12-31 14:20:00,48.23,48.24,48.17,48.24,24600.0,41.0814,41.0899,41.0303,41.0899,24600.0
2014-12-31 14:25:00,48.24,48.28,48.23,48.26,23200.0,41.0899,41.124,41.0814,41.1069,23200.0
2014-12-31 14:30:00,48.26,48.26,48.24,48.24,11400.0,41.1069,41.1069,41.0899,41.0899,11400.0
2014-12-31 14:35:00,48.24,48.24,48.17,48.17,38800.0,41.0899,41.0899,41.0303,41.0303,38800.0
2014-12-31 14:40:00,48.19,48.22,48.15,48.2,49800.0,41.0473,41.0729,41.0133,41.0558,49800.0
2014-12-31 14:45:00,48.19,48.24,48.18,48.23,36000.0,41.0473,41.0899,41.0388,41.0814,36000.0
2014-12-31 14:50:00,48.23,48.24,48.2,48.21,89200.0,41.0814,41.0899,41.0558,41.0644,89200.0
2014-12-31 14:55:00,48.22,48.22,48.18,48.2,28000.0,41.0729,41.0729,41.0388,41.0558,28000.0
2014-12-31 15:00:00,48.21,48.21,48.16,48.18,30200.0,41.0644,41.0644,41.0218,41.0388,30200.0
2014-12-31 15:05:00,48.19,48.22,48.18,48.21,21000.0,41.0473,41.0729,41.0388,41.0644,21000.0
2014-12-31 15:10:00,48.2,48.24,48.17,48.24,56200.0,41.0558,41.0899,41.0303,41.0899,56200.0
2014-12-31 15:15:00,48.24,48.28,48.23,48.27,53200.0,41.0899,41.124,41.0814,41.1155,53200.0
2014-12-31 15:20:00,48.27,48.28,48.23,48.26,140400.0,41.1155,41.124,41.0814,41.1069,140400.0
2014-12-31 15:25:00,48.26,48.27,48.23,48.25,37400.0,41.1069,41.1155,41.0814,41.0984,37400.0
2014-12-31 15:30:00,48.25,48.27,48.19,48.2,79200.0,41.0984,41.1155,41.0473,41.0558,79200.0
2014-12-31 15:35:00,48.2,48.24,48.2,48.21,21400.0,41.0558,41.0899,41.0558,41.0644,21400.0
2014-12-31 15:40:00,48.2,48.2,48.09,48.14,56000.0,41.0558,41.0558,40.9621,41.0047,56000.0
2014-12-31 15:45:00,48.13,48.13,48.07,48.08,60200.0,40.9962,40.9962,40.9451,40.9536,60200.0
2014-12-31 15:50:00,48.08,48.08,48.02,48.06,95800.0,40.9536,40.9536,40.9025,40.9366,95800.0
2014-12-31 15:55:00,48.06,48.09,47.99,48.0,370400.0,40.9366,40.9621,40.877,40.8855,370400.0
2015-01-02 09:30:00,48.23,48.43,48.23,48.38,61000.0,41.0814,41.2518,41.0814,41.2092,61000.0
2015-01-02 09:35:00,48.37,48.37,48.24,48.33,22200.0,41.2006,41.2006,41.0899,41.1666,22200.0
2015-01-02 09:40:00,48.28,48.3,48.23,48.26,86000.0,41.124,41.141,41.0814,41.1069,86000.0
2015-01-02 09:45:00,48.24,48.26,48.18,48.24,81400.0,41.0899,41.1069,41.0388,41.0899,81400.0
2015-01-02 09:50:00,48.25,48.27,48.12,48.12,38800.0,41.0984,41.1155,40.9877,40.9877,38800.0
2015-01-02 09:55:00,48.1,48.18,48.1,48.13,28600.0,40.9707,41.0388,40.9707,40.9962,28600.0
2015-01-02 10:00:00,48.13,48.15,48.01,48.1,35800.0,40.9962,41.0133,40.894,40.9707,35800.0
2015-01-02 10:05:00,48.1,48.1,48.02,48.02,31600.0,40.9707,40.9707,40.9025,40.9025,31600.0
2015-01-02 10:10:00,48.04,48.15,48.03,48.14,36200.0,40.9196,41.0133,40.911,41.0047,36200.0
2015-01-02 10:15:00,48.14,48.14,48.03,48.04,29800.0,41.0047,41.0047,40.911,40.9196,29800.0
2015-01-02 10:20:00,48.05,48.07,48.0,48.0,34400.0,40.9281,40.9451,40.8855,40.8855,34400.0
2015-01-02 10:25:00,48.01,48.02,47.92,47.92,41200.0,40.894,40.9025,40.8173,40.8173,41200.0
2015-01-02 10:30:00,47.91,47.91,47.73,47.73,40200.0,40.8088,40.8088,40.6555,40.6555,40200.0
2015-01-02 10:35:00,47.72,47.74,47.54,47.54,36200.0,40.647,40.664,40.4937,40.4937,36200.0
2015-01-02 10:40:00,47.56,47.59,47.41,47.48,48600.0,40.5107,40.5363,40.3829,40.4426,48600.0
2015-01-02 10:45:00,47.49,47.65,47.49,47.6,48800.0,40.4511,40.5874,40.4511,40.5448,48800.0
2015-01-02 10:50:00,47.6,47.63,47.56,47.63,20800.0,40.5448,40.5703,40.5107,40.5703,20800.0
2015-01-02 10:55:00,47.64,47.71,47.64,47.69,13000.0,40.5788,40.6385,40.5788,40.6214,13000.0
2015-01-02 11:00:00,47.7,47.71,47.6,47.62,19000.0,40.63,40.6385,40.5448,40.5618,19000.0
2015-01-02 11:05:00,47.6,47.63,47.56,47.62,21000.0,40.5448,40.5703,40.5107,40.5618,21000.0
2015-01-02 11:10:00,47.62,47.62,47.5,47.54,34400.0,40.5618,40.5618,40.4596,40.4937,34400.0
2015-01-02 11:15:00,47.55,47.7,47.55,47.68,218800.0,40.5022,40.63,40.5022,40.6129,218800.0
2015-01-02 11:20:00,47.67,47.7,47.61,47.69,34000.0,40.6044,40.63,40.5533,40.6214,34000.0
2015-01-02 11:25:00,47.7,47.76,47.7,47.74,127400.0,40.63,40.6811,40.63,40.664,127400.0
2015-01-02 11:30:00,47.74,47.77,47.74,47.76,60800.0,40.664,40.6896,40.664,40.6811,60800.0
2015-01-02 11:35:00,47.77,47.77,47.64,47.68,48200.0,40.6896,40.6896,40.5788,40.6129,48200.0
2015-01-02 11:40:00,47.68,47.69,47.62,47.62,7200.0,40.6129,40.6214,40.5618,40.5618,7200.0
2015-01-02 11:45:00,47.63,47.7,47.63,47.68,20600.0,40.5703,40.63,40.5703,40.6129,20600.0
2015-01-02 11:50:00,47.67,47.68,47.63,47.66,11600.0,40.6044,40.6129,40.5703,40.5959,11600.0
2015-01-02 11:55:00,47.67,47.73,47.67,47.69,3400.0,40.6044,40.6555,40.6044,40.6214,3400.0
2015-01-02 12:00:00,47.67,47.69,47.65,47.67,10800.0,40.6044,40.6214,40.5874,40.6044,10800.0
2015-01-02 12:05:00,47.69,47.72,47.68,47.7,16000.0,40.6214,40.647,40.6129,40.63,16000.0
2015-01-02 12:10:00,47.69,47.69,47.61,47.63,15200.0,40.6214,40.6214,40.5533,40.5703,15200.0
2015-01-02 12:15:00,47.63,47.63,47.56,47.59,52200.0,40.5703,40.5703,40.5107,40.5363,52200.0
2015-01-02 12:20:00,47.57,47.57,47.52,47.54,7400.0,40.5192,40.5192,40.4766,40.4937,7400.0
2015-01-02 12:25:00,47.52,47.54,47.51,47.52,9200.0,40.4766,40.4937,40.4681,40.4766,9200.0
2015-01-02 12:30:00,47.49,47.53,47.49,47.49,10000.0,40.4511,40.4851,40.4511,40.4511,10000.0
2015-01-02 12:35:00,47.48,47.52,47.45,47.52,18800.0,40.4426,40.4766,40.417,40.4766,18800.0
2015-01-02 12:40:00,47.53,47.54,47.52,47.52,18000.0,40.4851,40.4937,40.4766,40.4766,18000.0
2015-01-02 12:45:00,47.49,47.49,47.41,47.42,41400.0,40.4511,40.4511,40.3829,40.3915,41400.0
2015-01-02 12:50:00,47.41,47.44,47.41,47.43,35200.0,40.3829,40.4085,40.3829,40.4,35200.0
2015-01-02 12:55:00,47.43,47.45,47.38,47.39,32600.0,40.4,40.417,40.3574,40.3659,32600.0
2015-01-02 13:00:00,47.4,47.48,47.4,47.47,8400.0,40.3744,40.4426,40.3744,40.434,8400.0
2015-01-02 13:05:00,47.48,47.48,47.42,47.42,3000.0,40.4426,40.4426,40.3915,40.3915,3000.0
2015-01-02 13:10:00,47.42,47.42,47.4,47.41,3800.0,40.3915,40.3915,40.3744,40.3829,3800.0
2015-01-02 13:15:00,47.37,47.41,47.37,47.41,6600.0,40.3489,40.3829,40.3489,40.3829,6600.0
2015-01-02 13:20:00,47.41,47.47,47.41,47.47,6200.0,40.3829,40.434,40.3829,40.434,6200.0
2015-01-02 13:25:00,47.47,47.47,47.39,47.39,7600.0,40.434,40.434,40.3659,40.3659,7600.0
2015-01-02 13:30:00,47.38,47.41,47.34,47.35,39600.0,40.3574,40.3829,40.3233,40.3318,39600.0
2015-01-02 13:35:00,47.36,47.4,47.36,47.36,41600.0,40.3403,40.3744,40.3403,40.3403,41600.0
2015-01-02 13:40:00,47.37,47.37,47.31,47.33,87600.0,40.3489,40.3489,40.2978,40.3148,87600.0
2015-01-02 13:45:00,47.32,47.35,47.32,47.35,12200.0,40.3063,40.3318,40.3063,40.3318,12200.0
2015-01-02 13:50:00,47.35,47.47,47.33,47.44,16800.0,40.3318,40.434,40.3148,40.4085,16800.0
2015-01-02 13:55:00,47.46,47.47,47.43,47.43,8200.0,40.4255,40.434,40.4,40.4,8200.0
2015-01-02 14:00:00,47.43,47.45,47.43,47.43,3600.0,40.4,40.417,40.4,40.4,3600.0
2015-01-02 14:05:00,47.43,47.51,47.41,47.5,22200.0,40.4,40.4681,40.3829,40.4596,22200.0
2015-01-02 14:10:00,47.52,47.56,47.52,47.54,26400.0,40.4766,40.5107,40.4766,40.4937,26400.0
2015-01-02 14:15:00,47.54,47.54,47.49,47.52,4000.0,40.4937,40.4937,40.4511,40.4766,4000.0
2015-01-02 14:20:00,47.51,47.55,47.51,47.54,5800.0,40.4681,40.5022,40.4681,40.4937,5800.0
2015-01-02 14:25:00,47.55,47.59,47.55,47.55,14600.0,40.5022,40.5363,40.5022,40.5022,14600.0
2015-01-02 14:30:00,47.54,47.57,47.52,47.56,25000.0,40.4937,40.5192,40.4766,40.5107,25000.0
2015-01-02 14:35:00,47.56,47.63,47.56,47.63,17400.0,40.5107,40.5703,40.5107,40.5703,17400.0
2015-01-02 14:40:00,47.63,47.68,47.63,47.63,10800.0,40.5703,40.6129,40.5703,40.5703,10800.0
2015-01-02 14:45:00,47.64,47.67,47.61,47.67,11000.0,40.5788,40.6044,40.5533,40.6044,11000.0
2015-01-02 14:50:00,47.68,47.69,47.64,47.64,9000.0,40.6129,40.6214,40.5788,40.5788,9000.0
2015-01-02 14:55:00,47.64,47.64,47.6,47.6,11400.0,40.5788,40.5788,40.5448,40.5448,11400.0
2015-01-02 15:00:00,47.59,47.62,47.58,47.59,11200.0,40.5363,40.5618,40.5277,40.5363,11200.0
2015-01-02 15:05:00,47.58,47.63,47.58,47.6,59000.0,40.5277,40.5703,40.5277,40.5448,59000.0
2015-01-02 15:10:00,47.6,47.6,47.51,47.55,80400.0,40.5448,40.5448,40.4681,40.5022,80400.0
2015-01-02 15:15:00,47.56,47.59,47.56,47.58,10000.0,40.5107,40.5363,40.5107,40.5277,10000.0
2015-01-02 15:20:00,47.57,47.63,47.57,47.62,17400.0,40.5192,40.5703,40.5192,40.5618,17400.0
2015-01-02 15:25:00,47.62,47.63,47.61,47.62,36800.0,40.5618,40.5703,40.5533,40.5618,36800.0
2015-01-02 15:30:00,47.61,47.63,47.6,47.62,30800.0,40.5533,40.5703,40.5448,40.5618,30800.0
2015-01-02 15:35:00,47.61,47.65,47.59,47.64,38200.0,40.5533,40.5874,40.5363,40.5788,38200.0
2015-01-02 15:40:00,47.65,47.69,47.64,47.67,46000.0,40.5874,40.6214,40.5788,40.6044,46000.0
2015-01-02 15:45:00,47.67,47.73,47.67,47.71,43000.0,40.6044,40.6555,40.6044,40.6385,43000.0
2015-01-02 15:50:00,47.72,47.75,47.69,47.72,236800.0,40.647,40.6725,40.6214,40.647,236800.0
2015-01-02 15:55:00,47.72,47.74,47.67,47.67,99200.0,40.647,40.664,40.6044,40.6044,99200.0
2015-01-05 09:30:00,47.6,47.6,47.31,47.41,79400.0,40.5448,40.5448,40.2978,40.3829,79400.0
2015-01-05 09:35:00,47.45,47.47,47.29,47.29,48600.0,40.417,40.434,40.2807,40.2807,48600.0
2015-01-05 09:40:00,47.31,47.47,47.29,47.47,87000.0,40.2978,40.434,40.2807,40.434,87000.0
2015-01-05 09:45:00,47.49,47.55,47.43,47.54,72200.0,40.4511,40.5022,40.4,40.4937,72200.0
2015-01-05 09:50:00,47.54,47.54,47.48,47.49,42800.0,40.4937,40.4937,40.4426,40.4511,42800.0
2015-01-05 09:55:00,47.49,47.54,47.49,47.52,15600.0,40.4511,40.4937,40.4511,40.4766,15600.0
2015-01-05 10:00:00,47.49,47.5,47.4,47.45,55000.0,40.4511,40.4596,40.3744,40.417,55000.0
2015-01-05 10:05:00,47.46,47.5,47.44,47.48,45600.0,40.4255,40.4596,40.4085,40.4426,45600.0
2015-01-05 10:10:00,47.48,47.52,47.47,47.5,81000.0,40.4426,40.4766,40.434,40.4596,81000.0
2015-01-05 10:15:00,47.49,47.55,47.47,47.5,163800.0,40.4511,40.5022,40.434,40.4596,163800.0
2015-01-05 10:20:00,47.5,47.52,47.47,47.52,141600.0,40.4596,40.4766,40.434,40.4766,141600.0
2015-01-05 10:25:00,47.54,47.58,47.54,47.55,114800.0,40.4937,40.5277,40.4937,40.5022,114800.0
2015-01-05 10:30:00,47.54,47.54,47.48,47.49,95600.0,40.4937,40.4937,40.4426,40.4511,95600.0
2015-01-05 10:35:00,47.49,47.53,47.43,47.52,137000.0,40.4511,40.4851,40.4,40.4766,137000.0
2015-01-05 10:40:00,47.52,47.54,47.36,47.36,109600.0,40.4766,40.4937,40.3403,40.3403,109600.0
2015-01-05 10:45:00,47.35,47.47,47.35,47.47,254000.0,40.3318,40.434,40.3318,40.434,254000.0
2015-01-05 10:50:00,47.46,47.52,47.44,47.5,26800.0,40.4255,40.4766,40.4085,40.4596,26800.0
2015-01-05 10:55:00,47.49,47.49,47.4,47.4,58600.0,40.4511,40.4511,40.3744,40.3744,58600.0
2015-01-05 11:00:00,47.41,47.41,47.37,47.39,35800.0,40.3829,40.3829,40.3489,40.3659,35800.0
2015-01-05 11:05:00,47.38,47.38,47.31,47.31,104000.0,40.3574,40.3574,40.2978,40.2978,104000.0
2015-01-05 11:10:00,47.3,47.34,47.27,47.33,36400.0,40.2892,40.3233,40.2637,40.3148,36400.0
2015-01-05 11:15:00,47.32,47.34,47.24,47.24,64800.0,40.3063,40.3233,40.2381,40.2381,64800.0
2015-01-05 11:20:00,47.27,47.36,47.26,47.36,29000.0,40.2637,40.3403,40.2552,40.3403,29000.0
2015-01-05 11:25:00,47.35,47.39,47.31,47.31,25600.0,40.3318,40.3659,40.2978,40.2978,25600.0
2015-01-05 11:30:00,47.31,47.32,47.27,47.29,41400.0,40.2978,40.3063,40.2637,40.2807,41400.0
2015-01-05 11:35:00,47.3,47.35,47.29,47.33,20400.0,40.2892,40.3318,40.2807,40.3148,20400.0
2015-01-05 11:40:00,47.34,47.42,47.34,47.39,23000.0,40.3233,40.3915,40.3233,40.3659,23000.0
2015-01-05 11:45:00,47.4,47.42,47.4,47.41,7600.0,40.3744,40.3915,40.3744,40.3829,7600.0
2015-01-05 11:50:00,47.41,47.42,47.4,47.41,10200.0,40.3829,40.3915,40.3744,40.3829,10200.0
2015-01-05 11:55:00,47.42,47.42,47.34,47.35,9000.0,40.3915,40.3915,40.3233,40.3318,9000.0
2015-01-05 12:00:00,47.36,47.43,47.36,47.4,7000.0,40.3403,40.4,40.3403,40.3744,7000.0
2015-01-05 12:05:00,47.37,47.38,47.34,47.34,8200.0,40.3489,40.3574,40.3233,40.3233,8200.0
2015-01-05 12:10:00,47.33,47.35,47.3,47.33,201000.0,40.3148,40.3318,40.2892,40.3148,201000.0
2015-01-05 12:15:00,47.33,47.34,47.3,47.33,59800.0,40.3148,40.3233,40.2892,40.3148,59800.0
2015-01-05 12:20:00,47.34,47.34,47.26,47.27,13000.0,40.3233,40.3233,40.2552,40.2637,13000.0
2015-01-05 12:25:00,47.25,47.26,47.23,47.23,7800.0,40.2466,40.2552,40.2296,40.2296,7800.0
2015-01-05 12:30:00,47.21,47.21,47.16,47.16,16400.0,40.2126,40.2126,40.17,40.17,16400.0
2015-01-05 12:35:00,47.16,47.25,47.16,47.25,14000.0,40.17,40.2466,40.17,40.2466,14000.0
2015-01-05 12:40:00,47.26,47.27,47.25,47.27,5600.0,40.2552,40.2637,40.2466,40.2637,5600.0
2015-01-05 12:45:00,47.28,47.28,47.25,47.26,4400.0,40.2722,40.2722,40.2466,40.2552,4400.0
2015-01-05 12:50:00,47.24,47.24,47.21,47.22,6200.0,40.2381,40.2381,40.2126,40.2211,6200.0
2015-01-05 12:55:00,47.2,47.21,47.15,47.2,10800.0,40.2041,40.2126,40.1615,40.2041,10800.0
2015-01-05 13:00:00,47.19,47.19,47.15,47.15,24400.0,40.1955,40.1955,40.1615,40.1615,24400.0
2015-01-05 13:05:00,47.15,47.17,47.12,47.17,9800.0,40.1615,40.1785,40.1359,40.1785,9800.0
2015-01-05 13:10:00,47.16,47.16,47.1,47.1,10200.0,40.17,40.17,40.1189,40.1189,10200.0
2015-01-05 13:15:00,47.1,47.11,47.06,47.07,14400.0,40.1189,40.1274,40.0848,40.0933,14400.0
2015-01-05 13:20:00,47.08,47.12,47.08,47.09,11800.0,40.1018,40.1359,40.1018,40.1104,11800.0
2015-01-05 13:25:00,47.07,47.07,47.01,47.05,8600.0,40.0933,40.0933,40.0422,40.0763,8600.0
2015-01-05 13:30:00,47.04,47.13,47.04,47.11,10000.0,40.0678,40.1444,40.0678,40.1274,10000.0
2015-01-05 13:35:00,47.12,47.13,47.1,47.1,4400.0,40.1359,40.1444,40.1189,40.1189,4400.0
2015-01-05 13:40:00,47.08,47.13,47.08,47.09,11000.0,40.1018,40.1444,40.1018,40.1104,11000.0
2015-01-05 13:45:00,47.07,47.12,47.07,47.11,7200.0,40.0933,40.1359,40.0933,40.1274,7200.0
2015-01-05 13:50:00,47.13,47.18,47.13,47.16,11200.0,40.1444,40.187,40.1444,40.17,11200.0
2015-01-05 13:55:00,47.17,47.17,47.13,47.17,7000.0,40.1785,40.1785,40.1444,40.1785,7000.0
2015-01-05 14:00:00,47.16,47.16,47.07,47.07,13800.0,40.17,40.17,40.0933,40.0933,13800.0
2015-01-05 14:05:00,47.06,47.1,47.06,47.08,10800.0,40.0848,40.1189,40.0848,40.1018,10800.0
2015-01-05 14:10:00,47.06,47.07,46.99,47.0,18200.0,40.0848,40.0933,40.0252,40.0337,18200.0
2015-01-05 14:15:00,47.0,47.05,46.99,47.0,8600.0,40.0337,40.0763,40.0252,40.0337,8600.0
2015-01-05 14:20:00,47.01,47.01,46.99,47.01,4800.0,40.0422,40.0422,40.0252,40.0422,4800.0
2015-01-05 14:25:00,46.99,47.0,46.94,46.96,237400.0,40.0252,40.0337,39.9826,39.9996,237400.0
2015-01-05 14:30:00,46.96,46.96,46.91,46.95,20400.0,39.9996,39.9996,39.957,39.9911,20400.0
2015-01-05 14:35:00,46.94,46.99,46.94,46.99,42800.0,39.9826,40.0252,39.9826,40.0252,42800.0
2015-01-05 14:40:00,46.99,47.02,46.95,46.95,14000.0,40.0252,40.0507,39.9911,39.9911,14000.0
2015-01-05 14:45:00,46.94,46.98,46.94,46.98,9800.0,39.9826,40.0167,39.9826,40.0167,9800.0
2015-01-05 14:50:00,46.99,47.02,46.96,47.01,36200.0,40.0252,40.0507,39.9996,40.0422,36200.0
2015-01-05 14:55:00,47.01,47.04,47.01,47.02,11400.0,40.0422,40.0678,40.0422,40.0507,11400.0
2015-01-05 15:00:00,47.01,47.02,46.99,46.99,19400.0,40.0422,40.0507,40.0252,40.0252,19400.0
2015-01-05 15:05:00,46.98,47.06,46.98,47.02,17600.0,40.0167,40.0848,40.0167,40.0507,17600.0
2015-01-05 15:10:00,47.02,47.1,47.02,47.08,90800.0,40.0507,40.1189,40.0507,40.1018,90800.0
2015-01-05 15:15:00,47.09,47.09,47.07,47.09,18000.0,40.1104,40.1104,40.0933,40.1104,18000.0
2015-01-05 15:20:00,47.08,47.13,47.04,47.13,14600.0,40.1018,40.1444,40.0678,40.1444,14600.0
2015-01-05 15:25:00,47.12,47.13,47.09,47.09,13200.0,40.1359,40.1444,40.1104,40.1104,13200.0
2015-01-05 15:30:00,47.09,47.11,47.07,47.11,99400.0,40.1104,40.1274,40.0933,40.1274,99400.0
2015-01-05 15:35:00,47.1,47.12,47.09,47.1,32400.0,40.1189,40.1359,40.1104,40.1189,32400.0
2015-01-05 15:40:00,47.1,47.15,47.1,47.12,59600.0,40.1189,40.1615,40.1189,40.1359,59600.0
2015-01-05 15:45:00,47.12,47.17,47.1,47.15,104200.0,40.1359,40.1785,40.1189,40.1615,104200.0
2015-01-05 15:50:00,47.15,47.22,47.13,47.2,130400.0,40.1615,40.2211,40.1444,40.2041,130400.0
2015-01-05 15:55:00,47.2,47.21,47.1,47.12,135200.0,40.2041,40.2126,40.1189,40.1359,135200.0
2015-01-06 09:30:00,47.0,47.27,47.0,47.17,33200.0,40.0337,40.2637,40.0337,40.1785,33200.0
2015-01-06 09:35:00,47.21,47.29,47.13,47.13,24000.0,40.2126,40.2807,40.1444,40.1444,24000.0
2015-01-06 09:40:00,47.1,47.2,47.08,47.19,22600.0,40.1189,40.2041,40.1018,40.1955,22600.0
2015-01-06 09:45:00,47.21,47.29,47.21,47.29,12000.0,40.2126,40.2807,40.2126,40.2807,12000.0
2015-01-06 09:50:00,47.27,47.31,47.24,47.3,88200.0,40.2637,40.2978,40.2381,40.2892,88200.0
2015-01-06 09:55:00,47.3,47.35,47.22,47.24,33200.0,40.2892,40.3318,40.2211,40.2381,33200.0
2015-01-06 10:00:00,47.22,47.24,47.13,47.16,54800.0,40.2211,40.2381,40.1444,40.17,54800.0
2015-01-06 10:05:00,47.17,47.19,47.12,47.16,40600.0,40.1785,40.1955,40.1359,40.17,40600.0
2015-01-06 10:10:00,47.17,47.34,47.15,47.34,29200.0,40.1785,40.3233,40.1615,40.3233,29200.0
2015-01-06 10:15:00,47.35,47.37,47.32,47.32,13600.0,40.3318,40.3489,40.3063,40.3063,13600.0
2015-01-06 10:20:00,47.3,47.35,47.29,47.32,8800.0,40.2892,40.3318,40.2807,40.3063,8800.0
2015-01-06 10:25:00,47.32,47.32,47.26,47.26,17600.0,40.3063,40.3063,40.2552,40.2552,17600.0
2015-01-06 10:30:00,47.25,47.25,47.17,47.17,7200.0,40.2466,40.2466,40.1785,40.1785,7200.0
2015-01-06 10:35:00,47.15,47.19,47.1,47.12,23800.0,40.1615,40.1955,40.1189,40.1359,23800.0
2015-01-06 10:40:00,47.13,47.18,47.09,47.09,10800.0,40.1444,40.187,40.1104,40.1104,10800.0
2015-01-06 10:45:00,47.1,47.11,47.01,47.04,33200.0,40.1189,40.1274,40.0422,40.0678,33200.0
2015-01-06 10:50:00,47.04,47.08,47.01,47.05,10600.0,40.0678,40.1018,40.0422,40.0763,10600.0
2015-01-06 10:55:00,47.04,47.05,46.97,46.98,15400.0,40.0678,40.0763,40.0082,40.0167,15400.0
2015-01-06 11:00:00,46.99,47.01,46.87,47.0,119000.0,40.0252,40.0422,39.923,40.0337,119000.0
2015-01-06 11:05:00,47.01,47.03,46.96,47.02,98200.0,40.0422,40.0593,39.9996,40.0507,98200.0
2015-01-06 11:10:00,47.0,47.0,46.92,46.93,15400.0,40.0337,40.0337,39.9656,39.9741,15400.0
2015-01-06 11:15:00,46.93,46.93,46.8,46.82,13600.0,39.9741,39.9741,39.8633,39.8804,13600.0
2015-01-06 11:20:00,46.81,46.82,46.74,46.77,13400.0,39.8719,39.8804,39.8122,39.8378,13400.0
2015-01-06 11:25:00,46.74,46.77,46.73,46.74,13000.0,39.8122,39.8378,39.8037,39.8122,13000.0
2015-01-06 11:30:00,46.76,46.76,46.69,46.72,28400.0,39.8293,39.8293,39.7697,39.7952,28400.0
2015-01-06 11:35:00,46.72,46.73,46.6,46.6,297400.0,39.7952,39.8037,39.693,39.693,297400.0
2015-01-06 11:40:00,46.6,46.64,46.56,46.56,42200.0,39.693,39.7271,39.6589,39.6589,42200.0
2015-01-06 11:45:00,46.57,46.66,46.57,46.63,11600.0,39.6674,39.7441,39.6674,39.7185,11600.0
2015-01-06 11:50:00,46.64,46.65,46.49,46.49,20200.0,39.7271,39.7356,39.5993,39.5993,20200.0
2015-01-06 11:55:00,46.49,46.52,46.45,46.45,18800.0,39.5993,39.6248,39.5652,39.5652,18800.0
2015-01-06 12:00:00,46.44,46.44,46.37,46.37,18400.0,39.5567,39.5567,39.4971,39.4971,18400.0
2015-01-06 12:05:00,46.38,46.39,46.24,46.27,241600.0,39.5056,39.5141,39.3864,39.4119,241600.0
2015-01-06 12:10:00,46.27,46.35,46.27,46.35,11000.0,39.4119,39.48,39.4119,39.48,11000.0
2015-01-06 12:15:00,46.37,46.37,46.33,46.33,35800.0,39.4971,39.4971,39.463,39.463,35800.0
2015-01-06 12:20:00,46.33,46.34,46.24,46.25,55800.0,39.463,39.4715,39.3864,39.3949,55800.0
2015-01-06 12:25:00,46.26,46.4,46.26,46.4,57200.0,39.4034,39.5226,39.4034,39.5226,57200.0
2015-01-06 12:30:00,46.4,46.42,46.38,46.42,58600.0,39.5226,39.5397,39.5056,39.5397,58600.0
2015-01-06 12:35:00,46.42,46.53,46.42,46.52,34000.0,39.5397,39.6334,39.5397,39.6248,34000.0
2015-01-06 12:40:00,46.52,46.55,46.5,46.52,57000.0,39.6248,39.6504,39.6078,39.6248,57000.0
2015-01-06 12:45:00,46.51,46.54,46.47,46.54,9000.0,39.6163,39.6419,39.5823,39.6419,9000.0
2015-01-06 12:50:00,46.54,46.63,46.54,46.61,8600.0,39.6419,39.7185,39.6419,39.7015,8600.0
2015-01-06 12:55:00,46.63,46.66,46.62,46.66,16400.0,39.7185,39.7441,39.71,39.7441,16400.0
2015-01-06 13:00:00,46.67,46.67,46.6,46.62,61000.0,39.7526,39.7526,39.693,39.71,61000.0
2015-01-06 13:05:00,46.61,46.62,46.5,46.51,7600.0,39.7015,39.71,39.6078,39.6163,7600.0
2015-01-06 13:10:00,46.51,46.58,46.51,46.52,41200.0,39.6163,39.676,39.6163,39.6248,41200.0
2015-01-06 13:15:00,46.52,46.52,46.29,46.31,269400.0,39.6248,39.6248,39.4289,39.446,269400.0
2015-01-06 13:20:00,46.29,46.34,46.27,46.29,175200.0,39.4289,39.4715,39.4119,39.4289,175200.0
2015-01-06 13:25:00,46.29,46.43,46.27,46.41,66800.0,39.4289,39.5482,39.4119,39.5312,66800.0
2015-01-06 13:30:00,46.41,46.45,46.39,46.41,49800.0,39.5312,39.5652,39.5141,39.5312,49800.0
2015-01-06 13:35:00,46.37,46.5,46.37,46.48,112200.0,39.4971,39.6078,39.4971,39.5908,112200.0
2015-01-06 13:40:00,46.47,46.47,46.33,46.34,33200.0,39.5823,39.5823,39.463,39.4715,33200.0
2015-01-06 13:45:00,46.35,46.42,46.34,46.41,135600.0,39.48,39.5397,39.4715,39.5312,135600.0
2015-01-06 13:50:00,46.43,46.5,46.42,46.48,145400.0,39.5482,39.6078,39.5397,39.5908,145400.0
2015-01-06 13:55:00,46.48,46.56,46.43,46.56,143600.0,39.5908,39.6589,39.5482,39.6589,143600.0
2015-01-06 14:00:00,46.55,46.65,46.54,46.63,76400.0,39.6504,39.7356,39.6419,39.7185,76400.0
2015-01-06 14:05:00,46.63,46.63,46.56,46.58,113600.0,39.7185,39.7185,39.6589,39.676,113600.0
2015-01-06 14:10:00,46.57,46.57,46.49,46.49,30000.0,39.6674,39.6674,39.5993,39.5993,30000.0
2015-01-06 14:15:00,46.49,46.49,46.44,46.49,29600.0,39.5993,39.5993,39.5567,39.5993,29600.0
2015-01-06 14:20:00,46.49,46.56,46.49,46.51,77400.0,39.5993,39.6589,39.5993,39.6163,77400.0
2015-01-06 14:25:00,46.51,46.57,46.49,46.56,27000.0,39.6163,39.6674,39.5993,39.6589,27000.0
2015-01-06 14:30:00,46.58,46.61,46.53,46.54,27000.0,39.676,39.7015,39.6334,39.6419,27000.0
2015-01-06 14:35:00,46.55,46.65,46.55,46.63,16800.0,39.6504,39.7356,39.6504,39.7185,16800.0
2015-01-06 14:40:00,46.63,46.76,46.63,46.76,51200.0,39.7185,39.8293,39.7185,39.8293,51200.0
2015-01-06 14:45:00,46.74,46.85,46.74,46.84,235200.0,39.8122,39.9059,39.8122,39.8974,235200.0
2015-01-06 14:50:00,46.85,46.88,46.82,46.87,26200.0,39.9059,39.9315,39.8804,39.923,26200.0
2015-01-06 14:55:00,46.86,46.86,46.73,46.76,73200.0,39.9145,39.9145,39.8037,39.8293,73200.0
2015-01-06 15:00:00,46.75,46.79,46.73,46.73,69600.0,39.8208,39.8548,39.8037,39.8037,69600.0
2015-01-06 15:05:00,46.74,46.77,46.72,46.74,8200.0,39.8122,39.8378,39.7952,39.8122,8200.0
2015-01-06 15:10:00,46.74,46.82,46.71,46.79,19800.0,39.8122,39.8804,39.7867,39.8548,19800.0
2015-01-06 15:15:00,46.79,46.87,46.78,46.86,36800.0,39.8548,39.923,39.8463,39.9145,36800.0
2015-01-06 15:20:00,46.85,46.94,46.81,46.85,45600.0,39.9059,39.9826,39.8719,39.9059,45600.0
2015-01-06 15:25:00,46.83,46.88,46.79,46.88,55200.0,39.8889,39.9315,39.8548,39.9315,55200.0
2015-01-06 15:30:00,46.88,46.88,46.77,46.77,56200.0,39.9315,39.9315,39.8378,39.8378,56200.0
2015-01-06 15:35:00,46.77,46.79,46.69,46.7,45000.0,39.8378,39.8548,39.7697,39.7782,45000.0
2015-01-06 15:40:00,46.68,46.75,46.65,46.74,49800.0,39.7611,39.8208,39.7356,39.8122,49800.0
2015-01-06 15:45:00,46.74,46.79,46.73,46.74,96200.0,39.8122,39.8548,39.8037,39.8122,96200.0
2015-01-06 15:50:00,46.74,46.77,46.68,46.69,109800.0,39.8122,39.8378,39.7611,39.7697,109800.0
2015-01-06 15:55:00,46.68,46.68,46.6,46.63,259400.0,39.7611,39.7611,39.693,39.7185,259400.0
2015-01-07 09:30:00,47.34,47.38,47.1,47.35,302800.0,40.3233,40.3574,40.1189,40.3318,302800.0
2015-01-07 09:35:00,47.38,47.58,47.36,47.49,188000.0,40.3574,40.5277,40.3403,40.4511,188000.0
2015-01-07 09:40:00,47.5,47.5,47.39,47.42,261400.0,40.4596,40.4596,40.3659,40.3915,261400.0
2015-01-07 09:45:00,47.41,47.52,47.37,47.51,37600.0,40.3829,40.4766,40.3489,40.4681,37600.0
2015-01-07 09:50:00,47.52,47.6,47.51,47.51,63600.0,40.4766,40.5448,40.4681,40.4681,63600.0
2015-01-07 09:55:00,47.5,47.56,47.48,47.55,23600.0,40.4596,40.5107,40.4426,40.5022,23600.0
2015-01-07 10:00:00,47.58,47.6,47.47,47.5,19000.0,40.5277,40.5448,40.434,40.4596,19000.0
2015-01-07 10:05:00,47.48,47.51,47.42,47.44,13400.0,40.4426,40.4681,40.3915,40.4085,13400.0
2015-01-07 10:10:00,47.44,47.44,47.33,47.35,20000.0,40.4085,40.4085,40.3148,40.3318,20000.0
2015-01-07 10:15:00,47.36,47.41,47.35,47.41,28200.0,40.3403,40.3829,40.3318,40.3829,28200.0
2015-01-07 10:20:00,47.42,47.46,47.4,47.4,36800.0,40.3915,40.4255,40.3744,40.3744,36800.0
2015-01-07 10:25:00,47.4,47.41,47.38,47.4,73400.0,40.3744,40.3829,40.3574,40.3744,73400.0
2015-01-07 10:30:00,47.38,47.38,47.3,47.36,37200.0,40.3574,40.3574,40.2892,40.3403,37200.0
2015-01-07 10:35:00,47.35,47.4,47.31,47.31,20600.0,40.3318,40.3744,40.2978,40.2978,20600.0
2015-01-07 10:40:00,47.31,47.38,47.26,47.37,39600.0,40.2978,40.3574,40.2552,40.3489,39600.0
2015-01-07 10:45:00,47.37,47.45,47.37,47.45,56200.0,40.3489,40.417,40.3489,40.417,56200.0
2015-01-07 10:50:00,47.43,47.49,47.43,47.44,20400.0,40.4,40.4511,40.4,40.4085,20400.0
2015-01-07 10:55:00,47.45,47.45,47.38,47.41,10600.0,40.417,40.417,40.3574,40.3829,10600.0
2015-01-07 11:00:00,47.42,47.46,47.38,47.38,32200.0,40.3915,40.4255,40.3574,40.3574,32200.0
2015-01-07 11:05:00,47.38,47.39,47.34,47.36,20600.0,40.3574,40.3659,40.3233,40.3403,20600.0
2015-01-07 11:10:00,47.35,47.36,47.23,47.24,13200.0,40.3318,40.3403,40.2296,40.2381,13200.0
2015-01-07 11:15:00,47.26,47.32,47.26,47.27,41000.0,40.2552,40.3063,40.2552,40.2637,41000.0
2015-01-07 11:20:00,47.26,47.3,47.26,47.3,114600.0,40.2552,40.2892,40.2552,40.2892,114600.0
2015-01-07 11:25:00,47.3,47.3,47.22,47.28,66800.0,40.2892,40.2892,40.2211,40.2722,66800.0
2015-01-07 11:30:00,47.28,47.34,47.27,47.32,25400.0,40.2722,40.3233,40.2637,40.3063,25400.0
2015-01-07 11:35:00,47.32,47.32,47.27,47.28,15400.0,40.3063,40.3063,40.2637,40.2722,15400.0
2015-01-07 11:40:00,47.29,47.35,47.28,47.34,12400.0,40.2807,40.3318,40.2722,40.3233,12400.0
2015-01-07 11:45:00,47.36,47.36,47.31,47.33,33600.0,40.3403,40.3403,40.2978,40.3148,33600.0
2015-01-07 11:50:00,47.37,47.46,47.35,47.46,191400.0,40.3489,40.4255,40.3318,40.4255,191400.0
2015-01-07 11:55:00,47.46,47.51,47.44,47.47,125000.0,40.4255,40.4681,40.4085,40.434,125000.0
2015-01-07 12:00:00,47.47,47.53,47.46,47.48,67800.0,40.434,40.4851,40.4255,40.4426,67800.0
2015-01-07 12:05:00,47.47,47.77,47.44,47.62,136000.0,40.434,40.6896,40.4085,40.5618,136000.0
2015-01-07 12:10:00,47.63,47.63,47.57,47.63,94200.0,40.5703,40.5703,40.5192,40.5703,94200.0
2015-01-07 12:15:00,47.63,47.69,47.62,47.69,29400.0,40.5703,40.6214,40.5618,40.6214,29400.0
2015-01-07 12:20:00,47.7,47.73,47.67,47.7,99400.0,40.63,40.6555,40.6044,40.63,99400.0
2015-01-07 12:25:00,47.7,47.72,47.66,47.66,35800.0,40.63,40.647,40.5959,40.5959,35800.0
2015-01-07 12:30:00,47.67,47.69,47.59,47.6,20000.0,40.6044,40.6214,40.5363,40.5448,20000.0
2015-01-07 12:35:00,47.6,47.63,47.59,47.6,18000.0,40.5448,40.5703,40.5363,40.5448,18000.0
2015-01-07 12:40:00,47.62,47.64,47.61,47.63,16600.0,40.5618,40.5788,40.5533,40.5703,16600.0
2015-01-07 12:45:00,47.65,47.68,47.63,47.66,27600.0,40.5874,40.6129,40.5703,40.5959,27600.0
2015-01-07 12:50:00,47.67,47.67,47.63,47.64,60800.0,40.6044,40.6044,40.5703,40.5788,60800.0
2015-01-07 12:55:00,47.65,47.67,47.63,47.63,20200.0,40.5874,40.6044,40.5703,40.5703,20200.0
2015-01-07 13:00:00,47.66,47.71,47.62,47.62,20600.0,40.5959,40.6385,40.5618,40.5618,20600.0
2015-01-07 13:05:00,47.62,47.65,47.59,47.59,19800.0,40.5618,40.5874,40.5363,40.5363,19800.0
2015-01-07 13:10:00,47.59,47.64,47.58,47.62,16800.0,40.5363,40.5788,40.5277,40.5618,16800.0
2015-01-07 13:15:00,47.62,47.69,47.61,47.65,68000.0,40.5618,40.6214,40.5533,40.5874,68000.0
2015-01-07 13:20:00,47.64,47.64,47.54,47.54,16800.0,40.5788,40.5788,40.4937,40.4937,16800.0
2015-01-07 13:25:00,47.52,47.58,47.51,47.57,9200.0,40.4766,40.5277,40.4681,40.5192,9200.0
2015-01-07 13:30:00,47.58,47.62,47.57,47.6,14200.0,40.5277,40.5618,40.5192,40.5448,14200.0
2015-01-07 13:35:00,47.62,47.65,47.6,47.62,35200.0,40.5618,40.5874,40.5448,40.5618,35200.0
2015-01-07 13:40:00,47.63,47.66,47.63,47.65,24400.0,40.5703,40.5959,40.5703,40.5874,24400.0
2015-01-07 13:45:00,47.63,47.74,47.63,47.74,49600.0,40.5703,40.664,40.5703,40.664,49600.0
2015-01-07 13:50:00,47.73,47.73,47.65,47.68,25200.0,40.6555,40.6555,40.5874,40.6129,25200.0
2015-01-07 13:55:00,47.67,47.71,47.67,47.69,14600.0,40.6044,40.6385,40.6044,40.6214,14600.0
2015-01-07 14:00:00,47.7,47.74,47.63,47.7,75200.0,40.63,40.664,40.5703,40.63,75200.0
2015-01-07 14:05:00,47.69,47.73,47.63,47.72,112800.0,40.6214,40.6555,40.5703,40.647,112800.0
2015-01-07 14:10:00,47.73,47.75,47.65,47.65,61400.0,40.6555,40.6725,40.5874,40.5874,61400.0
2015-01-07 14:15:00,47.67,47.69,47.6,47.65,31200.0,40.6044,40.6214,40.5448,40.5874,31200.0
2015-01-07 14:20:00,47.66,47.68,47.6,47.65,148200.0,40.5959,40.6129,40.5448,40.5874,148200.0
2015-01-07 14:25:00,47.65,47.69,47.63,47.66,117000.0,40.5874,40.6214,40.5703,40.5959,117000.0
2015-01-07 14:30:00,47.65,47.76,47.65,47.74,78200.0,40.5874,40.6811,40.5874,40.664,78200.0
2015-01-07 14:35:00,47.76,47.76,47.69,47.71,44600.0,40.6811,40.6811,40.6214,40.6385,44600.0
2015-01-07 14:40:00,47.71,47.73,47.69,47.7,21000.0,40.6385,40.6555,40.6214,40.63,21000.0
2015-01-07 14:45:00,47.69,47.72,47.67,47.7,48400.0,40.6214,40.647,40.6044,40.63,48400.0
2015-01-07 14:50:00,47.7,47.7,47.62,47.62,58600.0,40.63,40.63,40.5618,40.5618,58600.0
2015-01-07 14:55:00,47.63,47.69,47.6,47.6,63000.0,40.5703,40.6214,40.5448,40.5448,63000.0
2015-01-07 15:00:00,47.62,47.64,47.6,47.62,47200.0,40.5618,40.5788,40.5448,40.5618,47200.0
2015-01-07 15:05:00,47.62,47.71,47.62,47.7,43600.0,40.5618,40.6385,40.5618,40.63,43600.0
2015-01-07 15:10:00,47.7,47.7,47.65,47.65,32600.0,40.63,40.63,40.5874,40.5874,32600.0
2015-01-07 15:15:00,47.65,47.71,47.6,47.71,23200.0,40.5874,40.6385,40.5448,40.6385,23200.0
2015-01-07 15:20:00,47.7,47.7,47.65,47.65,16000.0,40.63,40.63,40.5874,40.5874,16000.0
2015-01-07 15:25:00,47.65,47.7,47.64,47.7,34200.0,40.5874,40.63,40.5788,40.63,34200.0
2015-01-07 15:30:00,47.69,47.74,47.69,47.72,70400.0,40.6214,40.664,40.6214,40.647,70400.0
2015-01-07 15:35:00,47.72,47.73,47.69,47.73,27800.0,40.647,40.6555,40.6214,40.6555,27800.0
2015-01-07 15:40:00,47.73,47.77,47.72,47.77,49600.0,40.6555,40.6896,40.647,40.6896,49600.0
2015-01-07 15:45:00,47.77,47.79,47.74,47.77,127200.0,40.6896,40.7066,40.664,40.6896,127200.0
2015-01-07 15:50:00,47.78,47.81,47.76,47.79,159800.0,40.6981,40.7236,40.6811,40.7066,159800.0
2015-01-07 15:55:00,47.79,47.85,47.79,47.85,189400.0,40.7066,40.7577,40.7066,40.7577,189400.0
2015-01-08 09:30:00,48.41,48.45,48.17,48.22,413000.0,41.2347,41.2688,41.0303,41.0729,413000.0
2015-01-08 09:35:00,48.22,48.33,48.2,48.31,340000.0,41.0729,41.1666,41.0558,41.1495,340000.0
2015-01-08 09:40:00,48.32,48.42,48.27,48.37,204400.0,41.1581,41.2432,41.1155,41.2006,204400.0
2015-01-08 09:45:00,48.38,48.47,48.35,48.41,221200.0,41.2092,41.2858,41.1836,41.2347,221200.0
2015-01-08 09:50:00,48.42,48.45,48.35,48.42,238200.0,41.2432,41.2688,41.1836,41.2432,238200.0
2015-01-08 09:55:00,48.42,48.45,48.39,48.45,275400.0,41.2432,41.2688,41.2177,41.2688,275400.0
2015-01-08 10:00:00,48.46,48.58,48.46,48.46,177200.0,41.2773,41.3795,41.2773,41.2773,177200.0
2015-01-08 10:05:00,48.45,48.51,48.4,48.51,164200.0,41.2688,41.3199,41.2262,41.3199,164200.0
2015-01-08 10:10:00,48.49,48.56,48.48,48.53,59200.0,41.3029,41.3625,41.2943,41.3369,59200.0
2015-01-08 10:15:00,48.52,48.53,48.45,48.48,22200.0,41.3284,41.3369,41.2688,41.2943,22200.0
2015-01-08 10:20:00,48.48,48.49,48.41,48.42,17800.0,41.2943,41.3029,41.2347,41.2432,17800.0
2015-01-08 10:25:00,48.4,48.43,48.38,48.41,146800.0,41.2262,41.2518,41.2092,41.2347,146800.0
2015-01-08 10:30:00,48.42,48.49,48.41,48.49,228400.0,41.2432,41.3029,41.2347,41.3029,228400.0
2015-01-08 10:35:00,48.49,48.49,48.41,48.46,218000.0,41.3029,41.3029,41.2347,41.2773,218000.0
2015-01-08 10:40:00,48.46,48.49,48.42,48.48,89800.0,41.2773,41.3029,41.2432,41.2943,89800.0
2015-01-08 10:45:00,48.48,48.5,48.43,48.45,22600.0,41.2943,41.3114,41.2518,41.2688,22600.0
2015-01-08 10:50:00,48.45,48.5,48.43,48.5,125000.0,41.2688,41.3114,41.2518,41.3114,125000.0
2015-01-08 10:55:00,48.5,48.51,48.46,48.47,41000.0,41.3114,41.3199,41.2773,41.2858,41000.0
2015-01-08 11:00:00,48.49,48.56,48.48,48.49,166400.0,41.3029,41.3625,41.2943,41.3029,166400.0
2015-01-08 11:05:00,48.49,48.52,48.45,48.45,30200.0,41.3029,41.3284,41.2688,41.2688,30200.0
2015-01-08 11:10:00,48.45,48.45,48.42,48.42,14800.0,41.2688,41.2688,41.2432,41.2432,14800.0
2015-01-08 11:15:00,48.43,48.46,48.42,48.45,19800.0,41.2518,41.2773,41.2432,41.2688,19800.0
2015-01-08 11:20:00,48.45,48.48,48.45,48.47,51600.0,41.2688,41.2943,41.2688,41.2858,51600.0
2015-01-08 11:25:00,48.46,48.46,48.42,48.42,44600.0,41.2773,41.2773,41.2432,41.2432,44600.0
2015-01-08 11:30:00,48.43,48.48,48.42,48.45,68000.0,41.2518,41.2943,41.2432,41.2688,68000.0
2015-01-08 11:35:00,48.45,48.49,48.42,48.49,35200.0,41.2688,41.3029,41.2432,41.3029,35200.0
2015-01-08 11:40:00,48.48,48.5,48.44,48.45,32800.0,41.2943,41.3114,41.2603,41.2688,32800.0
2015-01-08 11:45:00,48.46,48.48,48.45,48.46,41000.0,41.2773,41.2943,41.2688,41.2773,41000.0
2015-01-08 11:50:00,48.45,48.46,48.44,48.44,34800.0,41.2688,41.2773,41.2603,41.2603,34800.0
2015-01-08 11:55:00,48.44,48.46,48.43,48.44,26200.0,41.2603,41.2773,41.2518,41.2603,26200.0
2015-01-08 12:00:00,48.44,48.46,48.42,48.45,30200.0,41.2603,41.2773,41.2432,41.2688,30200.0
2015-01-08 12:05:00,48.45,48.45,48.41,48.42,37800.0,41.2688,41.2688,41.2347,41.2432,37800.0
2015-01-08 12:10:00,48.41,48.42,48.32,48.34,74600.0,41.2347,41.2432,41.1581,41.1751,74600.0
2015-01-08 12:15:00,48.35,48.37,48.32,48.34,143000.0,41.1836,41.2006,41.1581,41.1751,143000.0
2015-01-08 12:20:00,48.34,48.34,48.29,48.32,70200.0,41.1751,41.1751,41.1325,41.1581,70200.0
2015-01-08 12:25:00,48.31,48.35,48.31,48.35,14400.0,41.1495,41.1836,41.1495,41.1836,14400.0
2015-01-08 12:30:00,48.35,48.38,48.35,48.35,81600.0,41.1836,41.2092,41.1836,41.1836,81600.0
2015-01-08 12:35:00,48.35,48.37,48.35,48.35,17600.0,41.1836,41.2006,41.1836,41.1836,17600.0
2015-01-08 12:40:00,48.37,48.38,48.34,48.35,105000.0,41.2006,41.2092,41.1751,41.1836,105000.0
2015-01-08 12:45:00,48.35,48.35,48.33,48.33,78400.0,41.1836,41.1836,41.1666,41.1666,78400.0
2015-01-08 12:50:00,48.33,48.36,48.32,48.32,41000.0,41.1666,41.1921,41.1581,41.1581,41000.0
2015-01-08 12:55:00,48.32,48.37,48.31,48.37,49400.0,41.1581,41.2006,41.1495,41.2006,49400.0
2015-01-08 13:00:00,48.37,48.4,48.36,48.37,25000.0,41.2006,41.2262,41.1921,41.2006,25000.0
2015-01-08 13:05:00,48.37,48.43,48.37,48.43,26600.0,41.2006,41.2518,41.2006,41.2518,26600.0
2015-01-08 13:10:00,48.42,48.43,48.37,48.38,31800.0,41.2432,41.2518,41.2006,41.2092,31800.0
2015-01-08 13:15:00,48.38,48.39,48.36,48.38,34600.0,41.2092,41.2177,41.1921,41.2092,34600.0
2015-01-08 13:20:00,48.36,48.4,48.36,48.4,17800.0,41.1921,41.2262,41.1921,41.2262,17800.0
2015-01-08 13:25:00,48.41,48.42,48.4,48.41,20000.0,41.2347,41.2432,41.2262,41.2347,20000.0
2015-01-08 13:30:00,48.42,48.44,48.41,48.44,11800.0,41.2432,41.2603,41.2347,41.2603,11800.0
2015-01-08 13:35:00,48.44,48.44,48.42,48.42,72000.0,41.2603,41.2603,41.2432,41.2432,72000.0
2015-01-08 13:40:00,48.43,48.44,48.4,48.42,35600.0,41.2518,41.2603,41.2262,41.2432,35600.0
2015-01-08 13:45:00,48.42,48.42,48.4,48.41,72200.0,41.2432,41.2432,41.2262,41.2347,72200.0
2015-01-08 13:50:00,48.42,48.47,48.42,48.46,67200.0,41.2432,41.2858,41.2432,41.2773,67200.0
2015-01-08 13:55:00,48.45,48.45,48.35,48.4,46000.0,41.2688,41.2688,41.1836,41.2262,46000.0
2015-01-08 14:00:00,48.38,48.45,48.38,48.45,32800.0,41.2092,41.2688,41.2092,41.2688,32800.0
2015-01-08 14:05:00,48.45,48.48,48.44,48.45,47400.0,41.2688,41.2943,41.2603,41.2688,47400.0
2015-01-08 14:10:00,48.46,48.46,48.39,48.4,18600.0,41.2773,41.2773,41.2177,41.2262,18600.0
2015-01-08 14:15:00,48.4,48.41,48.38,48.38,21600.0,41.2262,41.2347,41.2092,41.2092,21600.0
2015-01-08 14:20:00,48.38,48.43,48.38,48.43,60000.0,41.2092,41.2518,41.2092,41.2518,60000.0
2015-01-08 14:25:00,48.43,48.46,48.43,48.44,35400.0,41.2518,41.2773,41.2518,41.2603,35400.0
2015-01-08 14:30:00,48.45,48.45,48.4,48.4,40600.0,41.2688,41.2688,41.2262,41.2262,40600.0
2015-01-08 14:35:00,48.4,48.4,48.35,48.38,29000.0,41.2262,41.2262,41.1836,41.2092,29000.0
2015-01-08 14:40:00,48.39,48.41,48.38,48.4,63600.0,41.2177,41.2347,41.2092,41.2262,63600.0
2015-01-08 14:45:00,48.4,48.41,48.39,48.4,38400.0,41.2262,41.2347,41.2177,41.2262,38400.0
2015-01-08 14:50:00,48.4,48.41,48.38,48.39,69800.0,41.2262,41.2347,41.2092,41.2177,69800.0
2015-01-08 14:55:00,48.39,48.4,48.35,48.36,110000.0,41.2177,41.2262,41.1836,41.1921,110000.0
2015-01-08 15:00:00,48.36,48.4,48.36,48.39,76200.0,41.1921,41.2262,41.1921,41.2177,76200.0
2015-01-08 15:05:00,48.39,48.42,48.37,48.39,50000.0,41.2177,41.2432,41.2006,41.2177,50000.0
2015-01-08 15:10:00,48.39,48.42,48.38,48.4,41800.0,41.2177,41.2432,41.2092,41.2262,41800.0
2015-01-08 15:15:00,48.4,48.41,48.38,48.4,41200.0,41.2262,41.2347,41.2092,41.2262,41200.0
2015-01-08 15:20:00,48.39,48.42,48.38,48.42,84200.0,41.2177,41.2432,41.2092,41.2432,84200.0
2015-01-08 15:25:00,48.41,48.46,48.41,48.46,214800.0,41.2347,41.2773,41.2347,41.2773,214800.0
2015-01-08 15:30:00,48.46,48.46,48.43,48.44,111600.0,41.2773,41.2773,41.2518,41.2603,111600.0
2015-01-08 15:35:00,48.43,48.46,48.43,48.45,103400.0,41.2518,41.2773,41.2518,41.2688,103400.0
2015-01-08 15:40:00,48.44,48.45,48.41,48.42,70000.0,41.2603,41.2688,41.2347,41.2432,70000.0
2015-01-08 15:45:00,48.42,48.45,48.41,48.41,70400.0,41.2432,41.2688,41.2347,41.2347,70400.0
2015-01-08 15:50:00,48.42,48.45,48.42,48.45,111600.0,41.2432,41.2688,41.2432,41.2688,111600.0
2015-01-08 15:55:00,48.45,48.51,48.44,48.49,216400.0,41.2688,41.3199,41.2603,41.3029,216400.0
2015-01-09 09:30:00,48.2,48.25,47.97,47.98,145200.0,41.0558,41.0984,40.8599,40.8684,145200.0
2015-01-09 09:35:00,48.0,48.0,47.82,47.93,329000.0,40.8855,40.8855,40.7322,40.8259,329000.0
2015-01-09 09:40:00,47.95,48.07,47.95,48.06,32200.0,40.8429,40.9451,40.8429,40.9366,32200.0
2015-01-09 09:45:00,48.06,48.06,47.99,48.0,194600.0,40.9366,40.9366,40.877,40.8855,194600.0
2015-01-09 09:50:00,48.0,48.11,47.97,48.1,132800.0,40.8855,40.9792,40.8599,40.9707,132800.0
2015-01-09 09:55:00,48.11,48.12,47.93,47.94,129400.0,40.9792,40.9877,40.8259,40.8344,129400.0
2015-01-09 10:00:00,47.97,48.12,47.94,48.06,52200.0,40.8599,40.9877,40.8344,40.9366,52200.0
2015-01-09 10:05:00,48.05,48.08,48.02,48.06,140400.0,40.9281,40.9536,40.9025,40.9366,140400.0
2015-01-09 10:10:00,48.06,48.09,47.98,47.99,122800.0,40.9366,40.9621,40.8684,40.877,122800.0
2015-01-09 10:15:00,47.99,48.01,47.92,47.98,120400.0,40.877,40.894,40.8173,40.8684,120400.0
2015-01-09 10:20:00,47.97,47.99,47.94,47.95,228800.0,40.8599,40.877,40.8344,40.8429,228800.0
2015-01-09 10:25:00,47.94,47.99,47.85,47.88,161200.0,40.8344,40.877,40.7577,40.7833,161200.0
2015-01-09 10:30:00,47.87,47.87,47.74,47.79,82400.0,40.7748,40.7748,40.664,40.7066,82400.0
2015-01-09 10:35:00,47.79,47.85,47.75,47.78,45000.0,40.7066,40.7577,40.6725,40.6981,45000.0
2015-01-09 10:40:00,47.77,47.78,47.7,47.76,49000.0,40.6896,40.6981,40.63,40.6811,49000.0
2015-01-09 10:45:00,47.74,47.81,47.73,47.74,45400.0,40.664,40.7236,40.6555,40.664,45400.0
2015-01-09 10:50:00,47.75,47.81,47.74,47.77,53800.0,40.6725,40.7236,40.664,40.6896,53800.0
2015-01-09 10:55:00,47.77,47.83,47.75,47.82,52200.0,40.6896,40.7407,40.6725,40.7322,52200.0
2015-01-09 11:00:00,47.81,47.81,47.7,47.72,127600.0,40.7236,40.7236,40.63,40.647,127600.0
2015-01-09 11:05:00,47.71,47.76,47.69,47.69,44800.0,40.6385,40.6811,40.6214,40.6214,44800.0
2015-01-09 11:10:00,47.69,47.72,47.65,47.66,74600.0,40.6214,40.647,40.5874,40.5959,74600.0
2015-01-09 11:15:00,47.65,47.68,47.61,47.67,111800.0,40.5874,40.6129,40.5533,40.6044,111800.0
2015-01-09 11:20:00,47.68,47.7,47.62,47.69,71000.0,40.6129,40.63,40.5618,40.6214,71000.0
2015-01-09 11:25:00,47.68,47.69,47.6,47.66,307400.0,40.6129,40.6214,40.5448,40.5959,307400.0
2015-01-09 11:30:00,47.66,47.7,47.59,47.69,60800.0,40.5959,40.63,40.5363,40.6214,60800.0
2015-01-09 11:35:00,47.69,47.7,47.65,47.7,104000.0,40.6214,40.63,40.5874,40.63,104000.0
2015-01-09 11:40:00,47.7,47.72,47.66,47.72,33400.0,40.63,40.647,40.5959,40.647,33400.0
2015-01-09 11:45:00,47.72,47.77,47.71,47.76,34200.0,40.647,40.6896,40.6385,40.6811,34200.0
2015-01-09 11:50:00,47.76,47.77,47.73,47.75,78400.0,40.6811,40.6896,40.6555,40.6725,78400.0
2015-01-09 11:55:00,47.74,47.78,47.69,47.78,44600.0,40.664,40.6981,40.6214,40.6981,44600.0
2015-01-09 12:00:00,47.77,47.81,47.75,47.8,49600.0,40.6896,40.7236,40.6725,40.7151,49600.0
2015-01-09 12:05:00,47.8,47.83,47.75,47.82,37400.0,40.7151,40.7407,40.6725,40.7322,37400.0
2015-01-09 12:10:00,47.82,47.83,47.79,47.82,35800.0,40.7322,40.7407,40.7066,40.7322,35800.0
2015-01-09 12:15:00,47.82,47.82,47.79,47.8,43400.0,40.7322,40.7322,40.7066,40.7151,43400.0
2015-01-09 12:20:00,47.8,47.8,47.73,47.73,70400.0,40.7151,40.7151,40.6555,40.6555,70400.0
2015-01-09 12:25:00,47.73,47.76,47.72,47.73,43400.0,40.6555,40.6811,40.647,40.6555,43400.0
2015-01-09 12:30:00,47.73,47.8,47.69,47.69,71600.0,40.6555,40.7151,40.6214,40.6214,71600.0
2015-01-09 12:35:00,47.69,47.74,47.69,47.74,71800.0,40.6214,40.664,40.6214,40.664,71800.0
2015-01-09 12:40:00,47.74,47.74,47.71,47.72,38200.0,40.664,40.664,40.6385,40.647,38200.0
2015-01-09 12:45:00,47.72,47.77,47.72,47.73,45200.0,40.647,40.6896,40.647,40.6555,45200.0
2015-01-09 12:50:00,47.73,47.74,47.69,47.71,57800.0,40.6555,40.664,40.6214,40.6385,57800.0
2015-01-09 12:55:00,47.71,47.73,47.63,47.63,62800.0,40.6385,40.6555,40.5703,40.5703,62800.0
2015-01-09 13:00:00,47.65,47.66,47.63,47.66,32400.0,40.5874,40.5959,40.5703,40.5959,32400.0
2015-01-09 13:05:00,47.66,47.68,47.65,47.66,8200.0,40.5959,40.6129,40.5874,40.5959,8200.0
2015-01-09 13:10:00,47.68,47.76,47.68,47.75,10000.0,40.6129,40.6811,40.6129,40.6725,10000.0
2015-01-09 13:15:00,47.74,47.76,47.73,47.74,134800.0,40.664,40.6811,40.6555,40.664,134800.0
2015-01-09 13:20:00,47.76,47.77,47.72,47.73,59800.0,40.6811,40.6896,40.647,40.6555,59800.0
2015-01-09 13:25:00,47.73,47.74,47.7,47.72,30600.0,40.6555,40.664,40.63,40.647,30600.0
2015-01-09 13:30:00,47.72,47.79,47.72,47.74,17000.0,40.647,40.7066,40.647,40.664,17000.0
2015-01-09 13:35:00,47.74,47.74,47.72,47.74,11400.0,40.664,40.664,40.647,40.664,11400.0
2015-01-09 13:40:00,47.74,47.75,47.69,47.71,17000.0,40.664,40.6725,40.6214,40.6385,17000.0
2015-01-09 13:45:00,47.72,47.75,47.7,47.75,15200.0,40.647,40.6725,40.63,40.6725,15200.0
2015-01-09 13:50:00,47.76,47.77,47.75,47.76,9200.0,40.6811,40.6896,40.6725,40.6811,9200.0
2015-01-09 13:55:00,47.76,47.76,47.73,47.75,9000.0,40.6811,40.6811,40.6555,40.6725,9000.0
2015-01-09 14:00:00,47.75,47.75,47.71,47.72,10400.0,40.6725,40.6725,40.6385,40.647,10400.0
2015-01-09 14:05:00,47.71,47.75,47.71,47.73,23200.0,40.6385,40.6725,40.6385,40.6555,23200.0
2015-01-09 14:10:00,47.74,47.75,47.72,47.74,15000.0,40.664,40.6725,40.647,40.664,15000.0
2015-01-09 14:15:00,47.74,47.74,47.71,47.74,20800.0,40.664,40.664,40.6385,40.664,20800.0
2015-01-09 14:20:00,47.73,47.74,47.71,47.72,9200.0,40.6555,40.664,40.6385,40.647,9200.0
2015-01-09 14:25:00,47.72,47.73,47.7,47.71,10400.0,40.647,40.6555,40.63,40.6385,10400.0
2015-01-09 14:30:00,47.71,47.74,47.7,47.74,16400.0,40.6385,40.664,40.63,40.664,16400.0
2015-01-09 14:35:00,47.74,47.78,47.73,47.77,20400.0,40.664,40.6981,40.6555,40.6896,20400.0
2015-01-09 14:40:00,47.77,47.79,47.74,47.74,14600.0,40.6896,40.7066,40.664,40.664,14600.0
2015-01-09 14:45:00,47.74,47.75,47.72,47.73,9800.0,40.664,40.6725,40.647,40.6555,9800.0
2015-01-09 14:50:00,47.73,47.78,47.73,47.75,18600.0,40.6555,40.6981,40.6555,40.6725,18600.0
2015-01-09 14:55:00,47.76,47.77,47.73,47.77,27200.0,40.6811,40.6896,40.6555,40.6896,27200.0
2015-01-09 15:00:00,47.77,47.81,47.76,47.8,14400.0,40.6896,40.7236,40.6811,40.7151,14400.0
2015-01-09 15:05:00,47.81,47.83,47.8,47.8,22400.0,40.7236,40.7407,40.7151,40.7151,22400.0
2015-01-09 15:10:00,47.81,47.85,47.8,47.84,33800.0,40.7236,40.7577,40.7151,40.7492,33800.0
2015-01-09 15:15:00,47.85,47.85,47.82,47.84,48400.0,40.7577,40.7577,40.7322,40.7492,48400.0
2015-01-09 15:20:00,47.85,47.85,47.83,47.85,41600.0,40.7577,40.7577,40.7407,40.7577,41600.0
2015-01-09 15:25:00,47.85,47.85,47.79,47.8,105600.0,40.7577,40.7577,40.7066,40.7151,105600.0
2015-01-09 15:30:00,47.8,47.81,47.75,47.77,66600.0,40.7151,40.7236,40.6725,40.6896,66600.0
2015-01-09 15:35:00,47.77,47.79,47.74,47.77,66600.0,40.6896,40.7066,40.664,40.6896,66600.0
2015-01-09 15:40:00,47.78,47.82,47.77,47.78,53600.0,40.6981,40.7322,40.6896,40.6981,53600.0
2015-01-09 15:45:00,47.77,47.78,47.73,47.75,123400.0,40.6896,40.6981,40.6555,40.6725,123400.0
2015-01-09 15:50:00,47.74,47.75,47.68,47.69,152000.0,40.664,40.6725,40.6129,40.6214,152000.0
2015-01-09 15:55:00,47.68,47.69,47.62,47.63,210600.0,40.6129,40.6214,40.5618,40.5703,210600.0
2015-01-12 09:30:00,47.74,47.96,47.68,47.68,62600.0,40.664,40.8514,40.6129,40.6129,62600.0
2015-01-12 09:35:00,47.67,47.68,47.53,47.6,44600.0,40.6044,40.6129,40.4851,40.5448,44600.0
2015-01-12 09:40:00,47.61,47.63,47.54,47.62,80600.0,40.5533,40.5703,40.4937,40.5618,80600.0
2015-01-12 09:45:00,47.62,47.64,47.52,47.52,102000.0,40.5618,40.5788,40.4766,40.4766,102000.0
2015-01-12 09:50:00,47.51,47.58,47.49,47.49,84800.0,40.4681,40.5277,40.4511,40.4511,84800.0
2015-01-12 09:55:00,47.49,47.49,47.36,47.39,84800.0,40.4511,40.4511,40.3403,40.3659,84800.0
2015-01-12 10:00:00,47.38,47.38,47.27,47.31,116600.0,40.3574,40.3574,40.2637,40.2978,116600.0
2015-01-12 10:05:00,47.31,47.32,47.22,47.27,243800.0,40.2978,40.3063,40.2211,40.2637,243800.0
2015-01-12 10:10:00,47.24,47.32,47.21,47.21,65600.0,40.2381,40.3063,40.2126,40.2126,65600.0
2015-01-12 10:15:00,47.22,47.37,47.22,47.37,53800.0,40.2211,40.3489,40.2211,40.3489,53800.0
2015-01-12 10:20:00,47.35,47.37,47.27,47.31,111000.0,40.3318,40.3489,40.2637,40.2978,111000.0
2015-01-12 10:25:00,47.33,47.39,47.31,47.32,37000.0,40.3148,40.3659,40.2978,40.3063,37000.0
2015-01-12 10:30:00,47.32,47.34,47.27,47.31,102200.0,40.3063,40.3233,40.2637,40.2978,102200.0
2015-01-12 10:35:00,47.32,47.37,47.29,47.35,39600.0,40.3063,40.3489,40.2807,40.3318,39600.0
2015-01-12 10:40:00,47.35,47.38,47.34,47.35,11800.0,40.3318,40.3574,40.3233,40.3318,11800.0
2015-01-12 10:45:00,47.37,47.39,47.34,47.34,13000.0,40.3489,40.3659,40.3233,40.3233,13000.0
2015-01-12 10:50:00,47.34,47.38,47.32,47.37,48400.0,40.3233,40.3574,40.3063,40.3489,48400.0
2015-01-12 10:55:00,47.38,47.48,47.38,47.48,12400.0,40.3574,40.4426,40.3574,40.4426,12400.0
2015-01-12 11:00:00,47.49,47.49,47.46,47.48,10200.0,40.4511,40.4511,40.4255,40.4426,10200.0
2015-01-12 11:05:00,47.48,47.51,47.47,47.49,269200.0,40.4426,40.4681,40.434,40.4511,269200.0
2015-01-12 11:10:00,47.49,47.54,47.49,47.5,120400.0,40.4511,40.4937,40.4511,40.4596,120400.0
2015-01-12 11:15:00,47.5,47.53,47.49,47.52,128000.0,40.4596,40.4851,40.4511,40.4766,128000.0
2015-01-12 11:20:00,47.52,47.55,47.49,47.52,249800.0,40.4766,40.5022,40.4511,40.4766,249800.0
2015-01-12 11:25:00,47.52,47.55,47.51,47.55,6800.0,40.4766,40.5022,40.4681,40.5022,6800.0
2015-01-12 11:30:00,47.54,47.57,47.5,47.53,12200.0,40.4937,40.5192,40.4596,40.4851,12200.0
2015-01-12 11:35:00,47.52,47.57,47.52,47.56,8800.0,40.4766,40.5192,40.4766,40.5107,8800.0
2015-01-12 11:40:00,47.56,47.56,47.55,47.56,10200.0,40.5107,40.5107,40.5022,40.5107,10200.0
2015-01-12 11:45:00,47.57,47.57,47.49,47.5,55400.0,40.5192,40.5192,40.4511,40.4596,55400.0
2015-01-12 11:50:00,47.5,47.52,47.49,47.51,186800.0,40.4596,40.4766,40.4511,40.4681,186800.0
2015-01-12 11:55:00,47.51,47.56,47.51,47.56,75600.0,40.4681,40.5107,40.4681,40.5107,75600.0
2015-01-12 12:00:00,47.56,47.6,47.55,47.59,46400.0,40.5107,40.5448,40.5022,40.5363,46400.0
2015-01-12 12:05:00,47.58,47.59,47.56,47.59,28800.0,40.5277,40.5363,40.5107,40.5363,28800.0
2015-01-12 12:10:00,47.58,47.59,47.54,47.56,24400.0,40.5277,40.5363,40.4937,40.5107,24400.0
2015-01-12 12:15:00,47.56,47.6,47.52,47.59,33800.0,40.5107,40.5448,40.4766,40.5363,33800.0
2015-01-12 12:20:00,47.59,47.63,47.59,47.62,3800.0,40.5363,40.5703,40.5363,40.5618,3800.0
2015-01-12 12:25:00,47.6,47.6,47.58,47.6,4800.0,40.5448,40.5448,40.5277,40.5448,4800.0
2015-01-12 12:30:00,47.6,47.63,47.59,47.63,33000.0,40.5448,40.5703,40.5363,40.5703,33000.0
2015-01-12 12:35:00,47.63,47.65,47.61,47.63,34600.0,40.5703,40.5874,40.5533,40.5703,34600.0
2015-01-12 12:40:00,47.63,47.64,47.57,47.6,83200.0,40.5703,40.5788,40.5192,40.5448,83200.0
2015-01-12 12:45:00,47.57,47.6,47.57,47.59,20200.0,40.5192,40.5448,40.5192,40.5363,20200.0
2015-01-12 12:50:00,47.57,47.59,47.56,47.57,19000.0,40.5192,40.5363,40.5107,40.5192,19000.0
2015-01-12 12:55:00,47.58,47.6,47.54,47.55,14800.0,40.5277,40.5448,40.4937,40.5022,14800.0
2015-01-12 13:00:00,47.54,47.59,47.54,47.56,25400.0,40.4937,40.5363,40.4937,40.5107,25400.0
2015-01-12 13:05:00,47.57,47.58,47.51,47.53,22600.0,40.5192,40.5277,40.4681,40.4851,22600.0
2015-01-12 13:10:00,47.54,47.56,47.52,47.54,21000.0,40.4937,40.5107,40.4766,40.4937,21000.0
2015-01-12 13:15:00,47.55,47.57,47.54,47.56,21000.0,40.5022,40.5192,40.4937,40.5107,21000.0
2015-01-12 13:20:00,47.55,47.55,47.51,47.51,38000.0,40.5022,40.5022,40.4681,40.4681,38000.0
2015-01-12 13:25:00,47.52,47.56,47.52,47.54,24600.0,40.4766,40.5107,40.4766,40.4937,24600.0
2015-01-12 13:30:00,47.52,47.58,47.52,47.58,24000.0,40.4766,40.5277,40.4766,40.5277,24000.0
2015-01-12 13:35:00,47.57,47.59,47.56,47.59,24400.0,40.5192,40.5363,40.5107,40.5363,24400.0
2015-01-12 13:40:00,47.58,47.59,47.55,47.57,26400.0,40.5277,40.5363,40.5022,40.5192,26400.0
2015-01-12 13:45:00,47.58,47.62,47.56,47.6,18200.0,40.5277,40.5618,40.5107,40.5448,18200.0
2015-01-12 13:50:00,47.61,47.62,47.6,47.6,18400.0,40.5533,40.5618,40.5448,40.5448,18400.0
2015-01-12 13:55:00,47.6,47.6,47.57,47.6,36200.0,40.5448,40.5448,40.5192,40.5448,36200.0
2015-01-12 14:00:00,47.6,47.62,47.59,47.6,25800.0,40.5448,40.5618,40.5363,40.5448,25800.0
2015-01-12 14:05:00,47.6,47.63,47.59,47.63,16600.0,40.5448,40.5703,40.5363,40.5703,16600.0
2015-01-12 14:10:00,47.62,47.66,47.62,47.64,48000.0,40.5618,40.5959,40.5618,40.5788,48000.0
2015-01-12 14:15:00,47.65,47.65,47.62,47.63,15800.0,40.5874,40.5874,40.5618,40.5703,15800.0
2015-01-12 14:20:00,47.62,47.63,47.59,47.59,32200.0,40.5618,40.5703,40.5363,40.5363,32200.0
2015-01-12 14:25:00,47.6,47.61,47.56,47.58,33400.0,40.5448,40.5533,40.5107,40.5277,33400.0
2015-01-12 14:30:00,47.57,47.58,47.55,47.57,11200.0,40.5192,40.5277,40.5022,40.5192,11200.0
2015-01-12 14:35:00,47.56,47.57,47.55,47.56,4200.0,40.5107,40.5192,40.5022,40.5107,4200.0
2015-01-12 14:40:00,47.55,47.6,47.55,47.59,11000.0,40.5022,40.5448,40.5022,40.5363,11000.0
2015-01-12 14:45:00,47.58,47.6,47.55,47.59,10400.0,40.5277,40.5448,40.5022,40.5363,10400.0
2015-01-12 14:50:00,47.6,47.6,47.58,47.59,4800.0,40.5448,40.5448,40.5277,40.5363,4800.0
2015-01-12 14:55:00,47.59,47.64,47.58,47.62,22400.0,40.5363,40.5788,40.5277,40.5618,22400.0
2015-01-12 15:00:00,47.63,47.67,47.63,47.63,67800.0,40.5703,40.6044,40.5703,40.5703,67800.0
2015-01-12 15:05:00,47.63,47.65,47.6,47.62,36400.0,40.5703,40.5874,40.5448,40.5618,36400.0
2015-01-12 15:10:00,47.63,47.65,47.62,47.64,40200.0,40.5703,40.5874,40.5618,40.5788,40200.0
2015-01-12 15:15:00,47.64,47.69,47.63,47.66,39400.0,40.5788,40.6214,40.5703,40.5959,39400.0
2015-01-12 15:20:00,47.66,47.67,47.6,47.61,36800.0,40.5959,40.6044,40.5448,40.5533,36800.0
2015-01-12 15:25:00,47.61,47.63,47.6,47.63,32000.0,40.5533,40.5703,40.5448,40.5703,32000.0
2015-01-12 15:30:00,47.65,47.66,47.52,47.52,45800.0,40.5874,40.5959,40.4766,40.4766,45800.0
2015-01-12 15:35:00,47.52,47.62,47.52,47.6,39800.0,40.4766,40.5618,40.4766,40.5448,39800.0
2015-01-12 15:40:00,47.61,47.67,47.61,47.66,68400.0,40.5533,40.6044,40.5533,40.5959,68400.0
2015-01-12 15:45:00,47.66,47.74,47.66,47.73,131600.0,40.5959,40.664,40.5959,40.6555,131600.0
2015-01-12 15:50:00,47.74,47.75,47.71,47.75,168800.0,40.664,40.6725,40.6385,40.6725,168800.0
2015-01-12 15:55:00,47.75,47.76,47.72,47.74,270800.0,40.6725,40.6811,40.647,40.664,270800.0
2015-01-13 09:30:00,47.97,48.15,47.97,48.13,44800.0,40.8599,41.0133,40.8599,40.9962,44800.0
2015-01-13 09:35:00,48.16,48.18,48.06,48.13,85400.0,41.0218,41.0388,40.9366,40.9962,85400.0
2015-01-13 09:40:00,48.15,48.22,48.14,48.2,47000.0,41.0133,41.0729,41.0047,41.0558,47000.0
2015-01-13 09:45:00,48.23,48.35,48.21,48.34,215600.0,41.0814,41.1836,41.0644,41.1751,215600.0
2015-01-13 09:50:00,48.34,48.37,48.28,48.35,28400.0,41.1751,41.2006,41.124,41.1836,28400.0
2015-01-13 09:55:00,48.36,48.37,48.32,48.37,58000.0,41.1921,41.2006,41.1581,41.2006,58000.0
2015-01-13 10:00:00,48.37,48.38,48.32,48.34,20600.0,41.2006,41.2092,41.1581,41.1751,20600.0
2015-01-13 10:05:00,48.33,48.35,48.3,48.33,29200.0,41.1666,41.1836,41.141,41.1666,29200.0
2015-01-13 10:10:00,48.31,48.35,48.31,48.31,27600.0,41.1495,41.1836,41.1495,41.1495,27600.0
2015-01-13 10:15:00,48.32,48.34,48.27,48.33,69600.0,41.1581,41.1751,41.1155,41.1666,69600.0
2015-01-13 10:20:00,48.33,48.34,48.29,48.31,47800.0,41.1666,41.1751,41.1325,41.1495,47800.0
2015-01-13 10:25:00,48.31,48.31,48.24,48.24,18200.0,41.1495,41.1495,41.0899,41.0899,18200.0
2015-01-13 10:30:00,48.24,48.29,48.22,48.27,36200.0,41.0899,41.1325,41.0729,41.1155,36200.0
2015-01-13 10:35:00,48.27,48.27,48.18,48.19,22800.0,41.1155,41.1155,41.0388,41.0473,22800.0
2015-01-13 10:40:00,48.2,48.23,48.19,48.2,15400.0,41.0558,41.0814,41.0473,41.0558,15400.0
2015-01-13 10:45:00,48.19,48.19,48.11,48.13,16400.0,41.0473,41.0473,40.9792,40.9962,16400.0
2015-01-13 10:50:00,48.12,48.19,48.12,48.12,21000.0,40.9877,41.0473,40.9877,40.9877,21000.0
2015-01-13 10:55:00,48.14,48.15,48.09,48.11,28600.0,41.0047,41.0133,40.9621,40.9792,28600.0
2015-01-13 11:00:00,48.1,48.12,48.06,48.08,42200.0,40.9707,40.9877,40.9366,40.9536,42200.0
2015-01-13 11:05:00,48.07,48.1,48.06,48.07,27800.0,40.9451,40.9707,40.9366,40.9451,27800.0
2015-01-13 11:10:00,48.06,48.07,48.02,48.05,21400.0,40.9366,40.9451,40.9025,40.9281,21400.0
2015-01-13 11:15:00,48.05,48.06,48.01,48.01,28400.0,40.9281,40.9366,40.894,40.894,28400.0
2015-01-13 11:20:00,48.0,48.02,47.94,47.97,51600.0,40.8855,40.9025,40.8344,40.8599,51600.0
2015-01-13 11:25:00,47.97,47.99,47.96,47.99,11600.0,40.8599,40.877,40.8514,40.877,11600.0
2015-01-13 11:30:00,47.99,48.02,47.97,47.97,23400.0,40.877,40.9025,40.8599,40.8599,23400.0
2015-01-13 11:35:00,47.98,48.02,47.97,47.98,23400.0,40.8684,40.9025,40.8599,40.8684,23400.0
2015-01-13 11:40:00,47.98,47.99,47.92,47.93,17200.0,40.8684,40.877,40.8173,40.8259,17200.0
2015-01-13 11:45:00,47.94,47.98,47.94,47.98,17800.0,40.8344,40.8684,40.8344,40.8684,17800.0
2015-01-13 11:50:00,47.97,47.97,47.92,47.92,15200.0,40.8599,40.8599,40.8173,40.8173,15200.0
2015-01-13 11:55:00,47.91,47.92,47.88,47.9,14400.0,40.8088,40.8173,40.7833,40.8003,14400.0
2015-01-13 12:00:00,47.91,47.92,47.83,47.87,27400.0,40.8088,40.8173,40.7407,40.7748,27400.0
2015-01-13 12:05:00,47.87,47.89,47.86,47.87,11600.0,40.7748,40.7918,40.7662,40.7748,11600.0
2015-01-13 12:10:00,47.88,47.91,47.87,47.89,22400.0,40.7833,40.8088,40.7748,40.7918,22400.0
2015-01-13 12:15:00,47.88,47.88,47.85,47.86,16800.0,40.7833,40.7833,40.7577,40.7662,16800.0
2015-01-13 12:20:00,47.87,47.88,47.77,47.77,35000.0,40.7748,40.7833,40.6896,40.6896,35000.0
2015-01-13 12:25:00,47.79,47.82,47.77,47.81,29200.0,40.7066,40.7322,40.6896,40.7236,29200.0
2015-01-13 12:30:00,47.8,47.81,47.77,47.79,16400.0,40.7151,40.7236,40.6896,40.7066,16400.0
2015-01-13 12:35:00,47.8,47.81,47.79,47.79,9400.0,40.7151,40.7236,40.7066,40.7066,9400.0
2015-01-13 12:40:00,47.79,47.79,47.72,47.74,34400.0,40.7066,40.7066,40.647,40.664,34400.0
2015-01-13 12:45:00,47.74,47.79,47.73,47.79,15600.0,40.664,40.7066,40.6555,40.7066,15600.0
2015-01-13 12:50:00,47.79,47.82,47.77,47.77,68200.0,40.7066,40.7322,40.6896,40.6896,68200.0
2015-01-13 12:55:00,47.78,47.79,47.77,47.79,17400.0,40.6981,40.7066,40.6896,40.7066,17400.0
2015-01-13 13:00:00,47.79,47.82,47.76,47.77,15200.0,40.7066,40.7322,40.6811,40.6896,15200.0
2015-01-13 13:05:00,47.77,47.79,47.76,47.77,8600.0,40.6896,40.7066,40.6811,40.6896,8600.0
2015-01-13 13:10:00,47.75,47.79,47.75,47.77,9200.0,40.6725,40.7066,40.6725,40.6896,9200.0
2015-01-13 13:15:00,47.77,47.77,47.74,47.74,19000.0,40.6896,40.6896,40.664,40.664,19000.0
2015-01-13 13:20:00,47.73,47.74,47.65,47.66,115000.0,40.6555,40.664,40.5874,40.5959,115000.0
2015-01-13 13:25:00,47.67,47.67,47.59,47.62,175200.0,40.6044,40.6044,40.5363,40.5618,175200.0
2015-01-13 13:30:00,47.61,47.61,47.48,47.52,147000.0,40.5533,40.5533,40.4426,40.4766,147000.0
2015-01-13 13:35:00,47.53,47.54,47.46,47.48,56600.0,40.4851,40.4937,40.4255,40.4426,56600.0
2015-01-13 13:40:00,47.46,47.48,47.4,47.41,36200.0,40.4255,40.4426,40.3744,40.3829,36200.0
2015-01-13 13:45:00,47.4,47.45,47.4,47.41,74400.0,40.3744,40.417,40.3744,40.3829,74400.0
2015-01-13 13:50:00,47.41,47.42,47.19,47.22,223800.0,40.3829,40.3915,40.1955,40.2211,223800.0
2015-01-13 13:55:00,47.22,47.3,47.21,47.27,46800.0,40.2211,40.2892,40.2126,40.2637,46800.0
2015-01-13 14:00:00,47.26,47.26,47.19,47.23,21600.0,40.2552,40.2552,40.1955,40.2296,21600.0
2015-01-13 14:05:00,47.23,47.24,47.11,47.15,42600.0,40.2296,40.2381,40.1274,40.1615,42600.0
2015-01-13 14:10:00,47.15,47.16,47.02,47.08,93800.0,40.1615,40.17,40.0507,40.1018,93800.0
2015-01-13 14:15:00,47.05,47.1,47.02,47.08,57600.0,40.0763,40.1189,40.0507,40.1018,57600.0
2015-01-13 14:20:00,47.08,47.13,47.08,47.13,61600.0,40.1018,40.1444,40.1018,40.1444,61600.0
2015-01-13 14:25:00,47.13,47.22,47.13,47.22,51000.0,40.1444,40.2211,40.1444,40.2211,51000.0
2015-01-13 14:30:00,47.22,47.24,47.2,47.22,136200.0,40.2211,40.2381,40.2041,40.2211,136200.0
2015-01-13 14:35:00,47.23,47.32,47.23,47.3,55800.0,40.2296,40.3063,40.2296,40.2892,55800.0
2015-01-13 14:40:00,47.29,47.34,47.26,47.34,41000.0,40.2807,40.3233,40.2552,40.3233,41000.0
2015-01-13 14:45:00,47.32,47.34,47.28,47.29,24400.0,40.3063,40.3233,40.2722,40.2807,24400.0
2015-01-13 14:50:00,47.3,47.34,47.29,47.3,56600.0,40.2892,40.3233,40.2807,40.2892,56600.0
2015-01-13 14:55:00,47.32,47.32,47.17,47.17,18000.0,40.3063,40.3063,40.1785,40.1785,18000.0
2015-01-13 15:00:00,47.18,47.23,47.17,47.19,51400.0,40.187,40.2296,40.1785,40.1955,51400.0
2015-01-13 15:05:00,47.18,47.19,47.11,47.12,65200.0,40.187,40.1955,40.1274,40.1359,65200.0
2015-01-13 15:10:00,47.12,47.27,47.11,47.26,102400.0,40.1359,40.2637,40.1274,40.2552,102400.0
2015-01-13 15:15:00,47.27,47.32,47.25,47.27,79400.0,40.2637,40.3063,40.2466,40.2637,79400.0
2015-01-13 15:20:00,47.27,47.29,47.22,47.27,84600.0,40.2637,40.2807,40.2211,40.2637,84600.0
2015-01-13 15:25:00,47.26,47.28,47.17,47.18,41200.0,40.2552,40.2722,40.1785,40.187,41200.0
2015-01-13 15:30:00,47.18,47.34,47.18,47.3,78400.0,40.187,40.3233,40.187,40.2892,78400.0
2015-01-13 15:35:00,47.29,47.44,47.28,47.44,66400.0,40.2807,40.4085,40.2722,40.4085,66400.0
2015-01-13 15:40:00,47.44,47.47,47.37,47.38,81800.0,40.4085,40.434,40.3489,40.3574,81800.0
2015-01-13 15:45:00,47.38,47.38,47.32,47.32,122200.0,40.3574,40.3574,40.3063,40.3063,122200.0
2015-01-13 15:50:00,47.32,47.35,47.26,47.27,220600.0,40.3063,40.3318,40.2552,40.2637,220600.0
2015-01-13 15:55:00,47.27,47.35,47.26,47.35,504000.0,40.2637,40.3318,40.2552,40.3318,504000.0
2015-01-14 09:30:00,46.76,46.79,46.59,46.77,238800.0,39.8293,39.8548,39.6845,39.8378,238800.0
2015-01-14 09:35:00,46.77,46.96,46.74,46.8,339200.0,39.8378,39.9996,39.8122,39.8633,339200.0
2015-01-14 09:40:00,46.8,46.85,46.73,46.82,371000.0,39.8633,39.9059,39.8037,39.8804,371000.0
2015-01-14 09:45:00,46.84,46.92,46.77,46.92,155800.0,39.8974,39.9656,39.8378,39.9656,155800.0
2015-01-14 09:50:00,46.91,46.98,46.87,46.97,197400.0,39.957,40.0167,39.923,40.0082,197400.0
2015-01-14 09:55:00,46.98,47.06,46.9,46.9,147400.0,40.0167,40.0848,39.9485,39.9485,147400.0
2015-01-14 10:00:00,46.9,47.04,46.9,46.98,85000.0,39.9485,40.0678,39.9485,40.0167,85000.0
2015-01-14 10:05:00,46.99,47.09,46.98,47.07,148200.0,40.0252,40.1104,40.0167,40.0933,148200.0
2015-01-14 10:10:00,47.08,47.12,46.99,46.99,169600.0,40.1018,40.1359,40.0252,40.0252,169600.0
2015-01-14 10:15:00,46.99,47.04,46.93,46.93,110000.0,40.0252,40.0678,39.9741,39.9741,110000.0
2015-01-14 10:20:00,46.92,46.97,46.92,46.96,63200.0,39.9656,40.0082,39.9656,39.9996,63200.0
2015-01-14 10:25:00,46.96,46.99,46.94,46.99,25000.0,39.9996,40.0252,39.9826,40.0252,25000.0
2015-01-14 10:30:00,46.98,46.99,46.9,46.96,43000.0,40.0167,40.0252,39.9485,39.9996,43000.0
2015-01-14 10:35:00,46.97,46.97,46.91,46.92,62000.0,40.0082,40.0082,39.957,39.9656,62000.0
2015-01-14 10:40:00,46.91,46.99,46.91,46.98,34600.0,39.957,40.0252,39.957,40.0167,34600.0
2015-01-14 10:45:00,46.97,46.99,46.94,46.95,43600.0,40.0082,40.0252,39.9826,39.9911,43600.0
2015-01-14 10:50:00,46.95,47.01,46.92,46.93,56400.0,39.9911,40.0422,39.9656,39.9741,56400.0
2015-01-14 10:55:00,46.94,46.99,46.91,46.98,32600.0,39.9826,40.0252,39.957,40.0167,32600.0
2015-01-14 11:00:00,46.97,46.98,46.87,46.88,29600.0,40.0082,40.0167,39.923,39.9315,29600.0
2015-01-14 11:05:00,46.89,46.9,46.83,46.84,41600.0,39.94,39.9485,39.8889,39.8974,41600.0
2015-01-14 11:10:00,46.88,46.89,46.83,46.83,46000.0,39.9315,39.94,39.8889,39.8889,46000.0
2015-01-14 11:15:00,46.84,46.9,46.82,46.85,35800.0,39.8974,39.9485,39.8804,39.9059,35800.0
2015-01-14 11:20:00,46.85,46.91,46.85,46.86,41000.0,39.9059,39.957,39.9059,39.9145,41000.0
2015-01-14 11:25:00,46.87,46.88,46.82,46.83,14400.0,39.923,39.9315,39.8804,39.8889,14400.0
2015-01-14 11:30:00,46.82,46.88,46.8,46.82,13800.0,39.8804,39.9315,39.8633,39.8804,13800.0
2015-01-14 11:35:00,46.83,46.92,46.83,46.92,5400.0,39.8889,39.9656,39.8889,39.9656,5400.0
2015-01-14 11:40:00,46.93,46.97,46.91,46.91,36200.0,39.9741,40.0082,39.957,39.957,36200.0
2015-01-14 11:45:00,46.92,46.96,46.92,46.94,15000.0,39.9656,39.9996,39.9656,39.9826,15000.0
2015-01-14 11:50:00,46.94,46.97,46.87,46.88,21000.0,39.9826,40.0082,39.923,39.9315,21000.0
2015-01-14 11:55:00,46.88,46.92,46.87,46.88,7200.0,39.9315,39.9656,39.923,39.9315,7200.0
2015-01-14 12:00:00,46.88,46.94,46.88,46.94,38400.0,39.9315,39.9826,39.9315,39.9826,38400.0
2015-01-14 12:05:00,46.93,46.93,46.85,46.85,19000.0,39.9741,39.9741,39.9059,39.9059,19000.0
2015-01-14 12:10:00,46.85,46.85,46.79,46.81,22000.0,39.9059,39.9059,39.8548,39.8719,22000.0
2015-01-14 12:15:00,46.81,46.83,46.77,46.78,29400.0,39.8719,39.8889,39.8378,39.8463,29400.0
2015-01-14 12:20:00,46.8,46.85,46.79,46.84,23800.0,39.8633,39.9059,39.8548,39.8974,23800.0
2015-01-14 12:25:00,46.84,46.84,46.81,46.83,12000.0,39.8974,39.8974,39.8719,39.8889,12000.0
2015-01-14 12:30:00,46.83,46.88,46.82,46.88,16200.0,39.8889,39.9315,39.8804,39.9315,16200.0
2015-01-14 12:35:00,46.88,46.91,46.87,46.9,12000.0,39.9315,39.957,39.923,39.9485,12000.0
2015-01-14 12:40:00,46.9,46.91,46.84,46.85,12600.0,39.9485,39.957,39.8974,39.9059,12600.0
2015-01-14 12:45:00,46.85,46.88,46.82,46.85,15200.0,39.9059,39.9315,39.8804,39.9059,15200.0
2015-01-14 12:50:00,46.85,46.85,46.8,46.81,10600.0,39.9059,39.9059,39.8633,39.8719,10600.0
2015-01-14 12:55:00,46.83,46.88,46.81,46.85,12000.0,39.8889,39.9315,39.8719,39.9059,12000.0
2015-01-14 13:00:00,46.85,46.88,46.82,46.83,43000.0,39.9059,39.9315,39.8804,39.8889,43000.0
2015-01-14 13:05:00,46.83,46.84,46.77,46.79,35600.0,39.8889,39.8974,39.8378,39.8548,35600.0
2015-01-14 13:10:00,46.79,46.83,46.76,46.79,29800.0,39.8548,39.8889,39.8293,39.8548,29800.0
2015-01-14 13:15:00,46.79,46.82,46.77,46.82,24200.0,39.8548,39.8804,39.8378,39.8804,24200.0
2015-01-14 13:20:00,46.8,46.8,46.73,46.74,44800.0,39.8633,39.8633,39.8037,39.8122,44800.0
2015-01-14 13:25:00,46.74,46.76,46.71,46.75,38800.0,39.8122,39.8293,39.7867,39.8208,38800.0
2015-01-14 13:30:00,46.74,46.77,46.7,46.75,38200.0,39.8122,39.8378,39.7782,39.8208,38200.0
2015-01-14 13:35:00,46.75,46.75,46.68,46.69,40800.0,39.8208,39.8208,39.7611,39.7697,40800.0
2015-01-14 13:40:00,46.69,46.69,46.63,46.63,31200.0,39.7697,39.7697,39.7185,39.7185,31200.0
2015-01-14 13:45:00,46.64,46.71,46.62,46.67,23200.0,39.7271,39.7867,39.71,39.7526,23200.0
2015-01-14 13:50:00,46.67,46.67,46.57,46.59,90200.0,39.7526,39.7526,39.6674,39.6845,90200.0
2015-01-14 13:55:00,46.59,46.65,46.56,46.65,45400.0,39.6845,39.7356,39.6589,39.7356,45400.0
2015-01-14 14:00:00,46.65,46.74,46.64,46.74,23800.0,39.7356,39.8122,39.7271,39.8122,23800.0
2015-01-14 14:05:00,46.72,46.74,46.7,46.73,229400.0,39.7952,39.8122,39.7782,39.8037,229400.0
2015-01-14 14:10:00,46.72,46.88,46.72,46.87,140600.0,39.7952,39.9315,39.7952,39.923,140600.0
2015-01-14 14:15:00,46.87,46.98,46.87,46.98,189600.0,39.923,40.0167,39.923,40.0167,189600.0
2015-01-14 14:20:00,46.98,46.99,46.95,46.96,92000.0,40.0167,40.0252,39.9911,39.9996,92000.0
2015-01-14 14:25:00,46.97,47.02,46.95,46.99,64800.0,40.0082,40.0507,39.9911,40.0252,64800.0
2015-01-14 14:30:00,47.0,47.06,46.97,47.01,29800.0,40.0337,40.0848,40.0082,40.0422,29800.0
2015-01-14 14:35:00,47.02,47.04,46.96,46.97,47800.0,40.0507,40.0678,39.9996,40.0082,47800.0
2015-01-14 14:40:00,46.97,47.02,46.93,46.95,30000.0,40.0082,40.0507,39.9741,39.9911,30000.0
2015-01-14 14:45:00,46.95,46.97,46.92,46.92,28600.0,39.9911,40.0082,39.9656,39.9656,28600.0
2015-01-14 14:50:00,46.91,46.92,46.87,46.87,38800.0,39.957,39.9656,39.923,39.923,38800.0
2015-01-14 14:55:00,46.88,46.92,46.87,46.88,55200.0,39.9315,39.9656,39.923,39.9315,55200.0
2015-01-14 15:00:00,46.9,46.98,46.9,46.95,34800.0,39.9485,40.0167,39.9485,39.9911,34800.0
2015-01-14 15:05:00,46.96,47.01,46.92,47.01,313000.0,39.9996,40.0422,39.9656,40.0422,313000.0
2015-01-14 15:10:00,47.01,47.09,46.97,47.05,606400.0,40.0422,40.1104,40.0082,40.0763,606400.0
2015-01-14 15:15:00,47.05,47.23,47.05,47.19,297600.0,40.0763,40.2296,40.0763,40.1955,297600.0
2015-01-14 15:20:00,47.19,47.22,47.15,47.19,255800.0,40.1955,40.2211,40.1615,40.1955,255800.0
2015-01-14 15:25:00,47.18,47.21,47.13,47.18,109400.0,40.187,40.2126,40.1444,40.187,109400.0
2015-01-14 15:30:00,47.18,47.23,47.06,47.09,128200.0,40.187,40.2296,40.0848,40.1104,128200.0
2015-01-14 15:35:00,47.08,47.11,47.05,47.1,148200.0,40.1018,40.1274,40.0763,40.1189,148200.0
2015-01-14 15:40:00,47.09,47.15,47.08,47.1,105400.0,40.1104,40.1615,40.1018,40.1189,105400.0
2015-01-14 15:45:00,47.1,47.18,47.1,47.14,141800.0,40.1189,40.187,40.1189,40.153,141800.0
2015-01-14 15:50:00,47.14,47.18,47.13,47.13,135600.0,40.153,40.187,40.1444,40.1444,135600.0
2015-01-14 15:55:00,47.13,47.17,47.12,47.15,219200.0,40.1444,40.1785,40.1359,40.1615,219200.0
2015-01-15 09:30:00,46.82,47.44,46.82,47.2,84000.0,39.8804,40.4085,39.8804,40.2041,84000.0
2015-01-15 09:35:00,47.17,47.23,46.86,46.91,98000.0,40.1785,40.2296,39.9145,39.957,98000.0
2015-01-15 09:40:00,46.88,46.93,46.8,46.8,73000.0,39.9315,39.9741,39.8633,39.8633,73000.0
2015-01-15 09:45:00,46.8,46.83,46.69,46.69,125000.0,39.8633,39.8889,39.7697,39.7697,125000.0
2015-01-15 09:50:00,46.66,46.71,46.58,46.58,93200.0,39.7441,39.7867,39.676,39.676,93200.0
2015-01-15 09:55:00,46.58,46.59,46.43,46.48,90000.0,39.676,39.6845,39.5482,39.5908,90000.0
2015-01-15 10:00:00,46.46,46.5,46.4,46.46,99800.0,39.5737,39.6078,39.5226,39.5737,99800.0
2015-01-15 10:05:00,46.47,46.58,46.44,46.57,14800.0,39.5823,39.676,39.5567,39.6674,14800.0
2015-01-15 10:10:00,46.58,46.59,46.47,46.59,55800.0,39.676,39.6845,39.5823,39.6845,55800.0
2015-01-15 10:15:00,46.59,46.65,46.58,46.64,22800.0,39.6845,39.7356,39.676,39.7271,22800.0
2015-01-15 10:20:00,46.66,46.66,46.59,46.61,20600.0,39.7441,39.7441,39.6845,39.7015,20600.0
2015-01-15 10:25:00,46.61,46.69,46.61,46.68,22000.0,39.7015,39.7697,39.7015,39.7611,22000.0
2015-01-15 10:30:00,46.68,46.81,46.67,46.77,17800.0,39.7611,39.8719,39.7526,39.8378,17800.0
2015-01-15 10:35:00,46.77,46.79,46.7,46.74,12000.0,39.8378,39.8548,39.7782,39.8122,12000.0
2015-01-15 10:40:00,46.74,46.74,46.66,46.67,17600.0,39.8122,39.8122,39.7441,39.7526,17600.0
2015-01-15 10:45:00,46.68,46.72,46.66,46.66,12800.0,39.7611,39.7952,39.7441,39.7441,12800.0
2015-01-15 10:50:00,46.67,46.72,46.67,46.72,39800.0,39.7526,39.7952,39.7526,39.7952,39800.0
2015-01-15 10:55:00,46.7,46.7,46.62,46.65,11200.0,39.7782,39.7782,39.71,39.7356,11200.0
2015-01-15 11:00:00,46.67,46.68,46.6,46.63,22800.0,39.7526,39.7611,39.693,39.7185,22800.0
2015-01-15 11:05:00,46.63,46.63,46.58,46.61,9200.0,39.7185,39.7185,39.676,39.7015,9200.0
2015-01-15 11:10:00,46.61,46.66,46.61,46.63,34800.0,39.7015,39.7441,39.7015,39.7185,34800.0
2015-01-15 11:15:00,46.62,46.63,46.51,46.51,87600.0,39.71,39.7185,39.6163,39.6163,87600.0
2015-01-15 11:20:00,46.51,46.52,46.42,46.44,235600.0,39.6163,39.6248,39.5397,39.5567,235600.0
2015-01-15 11:25:00,46.44,46.48,46.44,46.46,30800.0,39.5567,39.5908,39.5567,39.5737,30800.0
2015-01-15 11:30:00,46.45,46.52,46.41,46.51,37000.0,39.5652,39.6248,39.5312,39.6163,37000.0
2015-01-15 11:35:00,46.49,46.49,46.34,46.38,13800.0,39.5993,39.5993,39.4715,39.5056,13800.0
2015-01-15 11:40:00,46.38,46.5,46.38,46.5,11400.0,39.5056,39.6078,39.5056,39.6078,11400.0
2015-01-15 11:45:00,46.49,46.54,46.44,46.46,45400.0,39.5993,39.6419,39.5567,39.5737,45400.0
2015-01-15 11:50:00,46.46,46.46,46.32,46.35,507200.0,39.5737,39.5737,39.4545,39.48,507200.0
2015-01-15 11:55:00,46.35,46.35,46.24,46.28,680400.0,39.48,39.48,39.3864,39.4204,680400.0
2015-01-15 12:00:00,46.28,46.37,46.27,46.32,35800.0,39.4204,39.4971,39.4119,39.4545,35800.0
2015-01-15 12:05:00,46.32,46.38,46.32,46.35,37800.0,39.4545,39.5056,39.4545,39.48,37800.0
2015-01-15 12:10:00,46.36,46.4,46.34,46.35,193200.0,39.4886,39.5226,39.4715,39.48,193200.0
2015-01-15 12:15:00,46.34,46.34,46.29,46.31,11200.0,39.4715,39.4715,39.4289,39.446,11200.0
2015-01-15 12:20:00,46.29,46.35,46.29,46.32,31200.0,39.4289,39.48,39.4289,39.4545,31200.0
2015-01-15 12:25:00,46.32,46.38,46.32,46.35,36800.0,39.4545,39.5056,39.4545,39.48,36800.0
2015-01-15 12:30:00,46.33,46.33,46.28,46.3,18000.0,39.463,39.463,39.4204,39.4375,18000.0
2015-01-15 12:35:00,46.3,46.3,46.2,46.23,26400.0,39.4375,39.4375,39.3523,39.3778,26400.0
2015-01-15 12:40:00,46.21,46.22,46.12,46.13,26200.0,39.3608,39.3693,39.2841,39.2927,26200.0
2015-01-15 12:45:00,46.11,46.13,46.09,46.13,38800.0,39.2756,39.2927,39.2586,39.2927,38800.0
2015-01-15 12:50:00,46.12,46.21,46.1,46.21,93600.0,39.2841,39.3608,39.2671,39.3608,93600.0
2015-01-15 12:55:00,46.21,46.21,46.16,46.18,55200.0,39.3608,39.3608,39.3182,39.3352,55200.0
2015-01-15 13:00:00,46.18,46.24,46.15,46.22,56600.0,39.3352,39.3864,39.3097,39.3693,56600.0
2015-01-15 13:05:00,46.24,46.26,46.17,46.18,19800.0,39.3864,39.4034,39.3267,39.3352,19800.0
2015-01-15 13:10:00,46.21,46.31,46.21,46.3,27000.0,39.3608,39.446,39.3608,39.4375,27000.0
2015-01-15 13:15:00,46.3,46.32,46.27,46.29,33800.0,39.4375,39.4545,39.4119,39.4289,33800.0
2015-01-15 13:20:00,46.29,46.29,46.23,46.23,37200.0,39.4289,39.4289,39.3778,39.3778,37200.0
2015-01-15 13:25:00,46.24,46.24,46.21,46.21,24800.0,39.3864,39.3864,39.3608,39.3608,24800.0
2015-01-15 13:30:00,46.22,46.24,46.19,46.23,17800.0,39.3693,39.3864,39.3438,39.3778,17800.0
2015-01-15 13:35:00,46.23,46.27,46.22,46.22,20400.0,39.3778,39.4119,39.3693,39.3693,20400.0
2015-01-15 13:40:00,46.21,46.24,46.21,46.22,23400.0,39.3608,39.3864,39.3608,39.3693,23400.0
2015-01-15 13:45:00,46.23,46.27,46.22,46.26,67400.0,39.3778,39.4119,39.3693,39.4034,67400.0
2015-01-15 13:50:00,46.26,46.35,46.26,46.34,26200.0,39.4034,39.48,39.4034,39.4715,26200.0
2015-01-15 13:55:00,46.34,46.34,46.28,46.28,31200.0,39.4715,39.4715,39.4204,39.4204,31200.0
2015-01-15 14:00:00,46.3,46.3,46.25,46.3,7400.0,39.4375,39.4375,39.3949,39.4375,7400.0
2015-01-15 14:05:00,46.3,46.36,46.29,46.35,16400.0,39.4375,39.4886,39.4289,39.48,16400.0
2015-01-15 14:10:00,46.35,46.35,46.32,46.32,121600.0,39.48,39.48,39.4545,39.4545,121600.0
2015-01-15 14:15:00,46.33,46.37,46.32,46.35,73600.0,39.463,39.4971,39.4545,39.48,73600.0
2015-01-15 14:20:00,46.35,46.35,46.29,46.31,77200.0,39.48,39.48,39.4289,39.446,77200.0
2015-01-15 14:25:00,46.33,46.34,46.29,46.3,72800.0,39.463,39.4715,39.4289,39.4375,72800.0
2015-01-15 14:30:00,46.31,46.35,46.29,46.35,149000.0,39.446,39.48,39.4289,39.48,149000.0
2015-01-15 14:35:00,46.35,46.37,46.34,46.37,8200.0,39.48,39.4971,39.4715,39.4971,8200.0
2015-01-15 14:40:00,46.37,46.39,46.36,46.38,9400.0,39.4971,39.5141,39.4886,39.5056,9400.0
2015-01-15 14:45:00,46.38,46.41,46.35,46.37,25400.0,39.5056,39.5312,39.48,39.4971,25400.0
2015-01-15 14:50:00,46.35,46.38,46.31,46.32,12000.0,39.48,39.5056,39.446,39.4545,12000.0
2015-01-15 14:55:00,46.32,46.38,46.29,46.35,14600.0,39.4545,39.5056,39.4289,39.48,14600.0
2015-01-15 15:00:00,46.34,46.37,46.31,46.33,15800.0,39.4715,39.4971,39.446,39.463,15800.0
2015-01-15 15:05:00,46.32,46.32,46.26,46.27,15000.0,39.4545,39.4545,39.4034,39.4119,15000.0
2015-01-15 15:10:00,46.27,46.27,46.2,46.22,82400.0,39.4119,39.4119,39.3523,39.3693,82400.0
2015-01-15 15:15:00,46.22,46.24,46.19,46.24,26200.0,39.3693,39.3864,39.3438,39.3864,26200.0
2015-01-15 15:20:00,46.23,46.23,46.17,46.2,22200.0,39.3778,39.3778,39.3267,39.3523,22200.0
2015-01-15 15:25:00,46.21,46.28,46.2,46.27,34800.0,39.3608,39.4204,39.3523,39.4119,34800.0
2015-01-15 15:30:00,46.27,46.31,46.21,46.29,24600.0,39.4119,39.446,39.3608,39.4289,24600.0
2015-01-15 15:35:00,46.28,46.28,46.2,46.21,32600.0,39.4204,39.4204,39.3523,39.3608,32600.0
2015-01-15 15:40:00,46.2,46.24,46.19,46.21,33400.0,39.3523,39.3864,39.3438,39.3608,33400.0
2015-01-15 15:45:00,46.2,46.22,46.15,46.17,68400.0,39.3523,39.3693,39.3097,39.3267,68400.0
2015-01-15 15:50:00,46.16,46.17,46.09,46.09,222800.0,39.3182,39.3267,39.2586,39.2586,222800.0
2015-01-15 15:55:00,46.09,46.12,46.06,46.08,472400.0,39.2586,39.2841,39.233,39.2501,472400.0
2015-01-16 09:30:00,46.02,46.14,45.94,46.0,66800.0,39.199,39.3012,39.1308,39.1819,66800.0
2015-01-16 09:35:00,46.02,46.18,46.0,46.05,130400.0,39.199,39.3352,39.1819,39.2245,130400.0
2015-01-16 09:40:00,46.04,46.21,46.04,46.19,114800.0,39.216,39.3608,39.216,39.3438,114800.0
2015-01-16 09:45:00,46.19,46.27,46.16,46.27,363800.0,39.3438,39.4119,39.3182,39.4119,363800.0
2015-01-16 09:50:00,46.27,46.31,46.25,46.25,198000.0,39.4119,39.446,39.3949,39.3949,198000.0
2015-01-16 09:55:00,46.29,46.3,46.2,46.22,308400.0,39.4289,39.4375,39.3523,39.3693,308400.0
2015-01-16 10:00:00,46.23,46.38,46.14,46.23,203600.0,39.3778,39.5056,39.3012,39.3778,203600.0
2015-01-16 10:05:00,46.19,46.22,46.1,46.12,35400.0,39.3438,39.3693,39.2671,39.2841,35400.0
2015-01-16 10:10:00,46.14,46.14,45.96,45.96,38400.0,39.3012,39.3012,39.1479,39.1479,38400.0
2015-01-16 10:15:00,45.97,46.05,45.95,46.02,148800.0,39.1564,39.2245,39.1393,39.199,148800.0
2015-01-16 10:20:00,46.03,46.15,46.02,46.15,12400.0,39.2075,39.3097,39.199,39.3097,12400.0
2015-01-16 10:25:00,46.16,46.21,46.12,46.18,24000.0,39.3182,39.3608,39.2841,39.3352,24000.0
2015-01-16 10:30:00,46.18,46.27,46.18,46.24,115200.0,39.3352,39.4119,39.3352,39.3864,115200.0
2015-01-16 10:35:00,46.26,46.26,46.17,46.21,32800.0,39.4034,39.4034,39.3267,39.3608,32800.0
2015-01-16 10:40:00,46.19,46.24,46.19,46.24,17600.0,39.3438,39.3864,39.3438,39.3864,17600.0
2015-01-16 10:45:00,46.24,46.3,46.22,46.28,96000.0,39.3864,39.4375,39.3693,39.4204,96000.0
2015-01-16 10:50:00,46.27,46.33,46.25,46.33,9600.0,39.4119,39.463,39.3949,39.463,9600.0
2015-01-16 10:55:00,46.3,46.42,46.29,46.4,122000.0,39.4375,39.5397,39.4289,39.5226,122000.0
2015-01-16 11:00:00,46.39,46.43,46.37,46.38,131400.0,39.5141,39.5482,39.4971,39.5056,131400.0
2015-01-16 11:05:00,46.38,46.38,46.3,46.32,5400.0,39.5056,39.5056,39.4375,39.4545,5400.0
2015-01-16 11:10:00,46.31,46.31,46.23,46.24,9200.0,39.446,39.446,39.3778,39.3864,9200.0
2015-01-16 11:15:00,46.23,46.35,46.23,46.34,46800.0,39.3778,39.48,39.3778,39.4715,46800.0
2015-01-16 11:20:00,46.32,46.34,46.27,46.29,17600.0,39.4545,39.4715,39.4119,39.4289,17600.0
2015-01-16 11:25:00,46.29,46.29,46.24,46.27,20000.0,39.4289,39.4289,39.3864,39.4119,20000.0
2015-01-16 11:30:00,46.3,46.35,46.3,46.35,109000.0,39.4375,39.48,39.4375,39.48,109000.0
2015-01-16 11:35:00,46.33,46.43,46.33,46.43,25200.0,39.463,39.5482,39.463,39.5482,25200.0
2015-01-16 11:40:00,46.44,46.45,46.4,46.43,15400.0,39.5567,39.5652,39.5226,39.5482,15400.0
2015-01-16 11:45:00,46.43,46.45,46.39,46.39,20600.0,39.5482,39.5652,39.5141,39.5141,20600.0
2015-01-16 11:50:00,46.37,46.44,46.37,46.43,125800.0,39.4971,39.5567,39.4971,39.5482,125800.0
2015-01-16 11:55:00,46.42,46.43,46.4,46.42,11200.0,39.5397,39.5482,39.5226,39.5397,11200.0
2015-01-16 12:00:00,46.42,46.45,46.38,46.43,133800.0,39.5397,39.5652,39.5056,39.5482,133800.0
2015-01-16 12:05:00,46.44,46.46,46.36,46.36,27600.0,39.5567,39.5737,39.4886,39.4886,27600.0
2015-01-16 12:10:00,46.37,46.39,46.36,46.37,7200.0,39.4971,39.5141,39.4886,39.4971,7200.0
2015-01-16 12:15:00,46.37,46.37,46.35,46.36,3800.0,39.4971,39.4971,39.48,39.4886,3800.0
2015-01-16 12:20:00,46.35,46.35,46.33,46.34,31200.0,39.48,39.48,39.463,39.4715,31200.0
2015-01-16 12:25:00,46.35,46.38,46.34,46.37,11000.0,39.48,39.5056,39.4715,39.4971,11000.0
2015-01-16 12:30:00,46.35,46.38,46.35,46.38,2400.0,39.48,39.5056,39.48,39.5056,2400.0
2015-01-16 12:35:00,46.41,46.41,46.38,46.39,4000.0,39.5312,39.5312,39.5056,39.5141,4000.0
2015-01-16 12:40:00,46.41,46.47,46.4,46.46,8800.0,39.5312,39.5823,39.5226,39.5737,8800.0
2015-01-16 12:45:00,46.45,46.46,46.44,46.46,2800.0,39.5652,39.5737,39.5567,39.5737,2800.0
2015-01-16 12:50:00,46.47,46.51,46.47,46.48,38200.0,39.5823,39.6163,39.5823,39.5908,38200.0
2015-01-16 12:55:00,46.47,46.47,46.43,46.46,119000.0,39.5823,39.5823,39.5482,39.5737,119000.0
2015-01-16 13:00:00,46.44,46.46,46.38,46.38,40800.0,39.5567,39.5737,39.5056,39.5056,40800.0
2015-01-16 13:05:00,46.38,46.41,46.38,46.41,145400.0,39.5056,39.5312,39.5056,39.5312,145400.0
2015-01-16 13:10:00,46.4,46.4,46.38,46.38,1800.0,39.5226,39.5226,39.5056,39.5056,1800.0
2015-01-16 13:15:00,46.38,46.4,46.35,46.36,108200.0,39.5056,39.5226,39.48,39.4886,108200.0
2015-01-16 13:20:00,46.35,46.38,46.35,46.38,9400.0,39.48,39.5056,39.48,39.5056,9400.0
2015-01-16 13:25:00,46.37,46.37,46.34,46.36,11400.0,39.4971,39.4971,39.4715,39.4886,11400.0
2015-01-16 13:30:00,46.36,46.43,46.35,46.42,12800.0,39.4886,39.5482,39.48,39.5397,12800.0
2015-01-16 13:35:00,46.44,46.44,46.42,46.43,30400.0,39.5567,39.5567,39.5397,39.5482,30400.0
2015-01-16 13:40:00,46.43,46.46,46.42,46.45,31400.0,39.5482,39.5737,39.5397,39.5652,31400.0
2015-01-16 13:45:00,46.45,46.48,46.44,46.48,4600.0,39.5652,39.5908,39.5567,39.5908,4600.0
2015-01-16 13:50:00,46.47,46.49,46.45,46.49,5400.0,39.5823,39.5993,39.5652,39.5993,5400.0
2015-01-16 13:55:00,46.5,46.51,46.48,46.51,39400.0,39.6078,39.6163,39.5908,39.6163,39400.0
2015-01-16 14:00:00,46.51,46.52,46.49,46.5,47400.0,39.6163,39.6248,39.5993,39.6078,47400.0
2015-01-16 14:05:00,46.49,46.51,46.48,46.49,11000.0,39.5993,39.6163,39.5908,39.5993,11000.0
2015-01-16 14:10:00,46.48,46.49,46.45,46.45,8800.0,39.5908,39.5993,39.5652,39.5652,8800.0
2015-01-16 14:15:00,46.45,46.49,46.45,46.48,7400.0,39.5652,39.5993,39.5652,39.5908,7400.0
2015-01-16 14:20:00,46.47,46.47,46.45,46.45,7400.0,39.5823,39.5823,39.5652,39.5652,7400.0
2015-01-16 14:25:00,46.47,46.48,46.44,46.46,26000.0,39.5823,39.5908,39.5567,39.5737,26000.0
2015-01-16 14:30:00,46.46,46.46,46.44,46.45,15000.0,39.5737,39.5737,39.5567,39.5652,15000.0
2015-01-16 14:35:00,46.45,46.46,46.44,46.45,14800.0,39.5652,39.5737,39.5567,39.5652,14800.0
2015-01-16 14:40:00,46.45,46.47,46.43,46.45,20000.0,39.5652,39.5823,39.5482,39.5652,20000.0
2015-01-16 14:45:00,46.45,46.47,46.44,46.44,11400.0,39.5652,39.5823,39.5567,39.5567,11400.0
2015-01-16 14:50:00,46.45,46.48,46.44,46.45,38800.0,39.5652,39.5908,39.5567,39.5652,38800.0
2015-01-16 14:55:00,46.45,46.46,46.44,46.46,18800.0,39.5652,39.5737,39.5567,39.5737,18800.0
2015-01-16 15:00:00,46.46,46.46,46.42,46.45,22400.0,39.5737,39.5737,39.5397,39.5652,22400.0
2015-01-16 15:05:00,46.45,46.46,46.43,46.44,55200.0,39.5652,39.5737,39.5482,39.5567,55200.0
2015-01-16 15:10:00,46.44,46.45,46.41,46.44,21600.0,39.5567,39.5652,39.5312,39.5567,21600.0
2015-01-16 15:15:00,46.44,46.47,46.43,46.47,32200.0,39.5567,39.5823,39.5482,39.5823,32200.0
2015-01-16 15:20:00,46.48,46.53,46.47,46.53,19200.0,39.5908,39.6334,39.5823,39.6334,19200.0
2015-01-16 15:25:00,46.52,46.54,46.51,46.52,33200.0,39.6248,39.6419,39.6163,39.6248,33200.0
2015-01-16 15:30:00,46.52,46.55,46.51,46.55,64800.0,39.6248,39.6504,39.6163,39.6504,64800.0
2015-01-16 15:35:00,46.55,46.6,46.55,46.6,70400.0,39.6504,39.693,39.6504,39.693,70400.0
2015-01-16 15:40:00,46.61,46.63,46.6,46.62,285000.0,39.7015,39.7185,39.693,39.71,285000.0
2015-01-16 15:45:00,46.62,46.71,46.62,46.71,324000.0,39.71,39.7867,39.71,39.7867,324000.0
2015-01-16 15:50:00,46.71,46.76,46.7,46.74,455400.0,39.7867,39.8293,39.7782,39.8122,455400.0
2015-01-16 15:55:00,46.74,46.77,46.73,46.73,558000.0,39.8122,39.8378,39.8037,39.8037,558000.0
2015-01-20 09:30:00,46.79,47.15,46.68,46.68,42600.0,39.8548,40.1615,39.7611,39.7611,42600.0
2015-01-20 09:35:00,46.68,46.7,46.48,46.48,27000.0,39.7611,39.7782,39.5908,39.5908,27000.0
2015-01-20 09:40:00,46.48,46.55,46.48,46.52,18600.0,39.5908,39.6504,39.5908,39.6248,18600.0
2015-01-20 09:45:00,46.55,46.59,46.51,46.51,20800.0,39.6504,39.6845,39.6163,39.6163,20800.0
2015-01-20 09:50:00,46.51,46.51,46.37,46.39,31400.0,39.6163,39.6163,39.4971,39.5141,31400.0
2015-01-20 09:55:00,46.38,46.38,46.32,46.32,34000.0,39.5056,39.5056,39.4545,39.4545,34000.0
2015-01-20 10:00:00,46.33,46.33,46.18,46.18,92000.0,39.463,39.463,39.3352,39.3352,92000.0
2015-01-20 10:05:00,46.18,46.27,46.18,46.27,22000.0,39.3352,39.4119,39.3352,39.4119,22000.0
2015-01-20 10:10:00,46.27,46.29,46.22,46.24,53000.0,39.4119,39.4289,39.3693,39.3864,53000.0
2015-01-20 10:15:00,46.24,46.24,46.15,46.17,18600.0,39.3864,39.3864,39.3097,39.3267,18600.0
2015-01-20 10:20:00,46.18,46.22,46.16,46.22,17200.0,39.3352,39.3693,39.3182,39.3693,17200.0
2015-01-20 10:25:00,46.22,46.24,46.19,46.2,22800.0,39.3693,39.3864,39.3438,39.3523,22800.0
2015-01-20 10:30:00,46.2,46.21,46.1,46.11,31000.0,39.3523,39.3608,39.2671,39.2756,31000.0
2015-01-20 10:35:00,46.12,46.13,46.02,46.02,21400.0,39.2841,39.2927,39.199,39.199,21400.0
2015-01-20 10:40:00,46.01,46.01,45.92,45.95,42000.0,39.1904,39.1904,39.1138,39.1393,42000.0
2015-01-20 10:45:00,45.94,46.0,45.92,46.0,35400.0,39.1308,39.1819,39.1138,39.1819,35400.0
2015-01-20 10:50:00,46.01,46.01,45.95,45.99,173600.0,39.1904,39.1904,39.1393,39.1734,173600.0
2015-01-20 10:55:00,45.99,45.99,45.95,45.99,27600.0,39.1734,39.1734,39.1393,39.1734,27600.0
2015-01-20 11:00:00,45.98,45.98,45.93,45.97,26800.0,39.1649,39.1649,39.1223,39.1564,26800.0
2015-01-20 11:05:00,45.96,46.03,45.94,46.03,15400.0,39.1479,39.2075,39.1308,39.2075,15400.0
2015-01-20 11:10:00,46.02,46.02,46.0,46.01,8200.0,39.199,39.199,39.1819,39.1904,8200.0
2015-01-20 11:15:00,46.02,46.02,45.96,45.99,13600.0,39.199,39.199,39.1479,39.1734,13600.0
2015-01-20 11:20:00,46.01,46.02,45.98,45.99,17600.0,39.1904,39.199,39.1649,39.1734,17600.0
2015-01-20 11:25:00,45.97,45.99,45.94,45.99,26400.0,39.1564,39.1734,39.1308,39.1734,26400.0
2015-01-20 11:30:00,45.99,46.0,45.95,45.96,36800.0,39.1734,39.1819,39.1393,39.1479,36800.0
2015-01-20 11:35:00,45.97,45.98,45.95,45.97,16200.0,39.1564,39.1649,39.1393,39.1564,16200.0
2015-01-20 11:40:00,45.95,45.95,45.88,45.89,11400.0,39.1393,39.1393,39.0797,39.0882,11400.0
2015-01-20 11:45:00,45.88,45.88,45.77,45.8,25400.0,39.0797,39.0797,38.986,39.0116,25400.0
2015-01-20 11:50:00,45.79,45.81,45.77,45.81,28200.0,39.003,39.0201,38.986,39.0201,28200.0
2015-01-20 11:55:00,45.83,45.86,45.83,45.86,5800.0,39.0371,39.0627,39.0371,39.0627,5800.0
2015-01-20 12:00:00,45.87,45.89,45.87,45.87,11200.0,39.0712,39.0882,39.0712,39.0712,11200.0
2015-01-20 12:05:00,45.87,45.94,45.85,45.94,13400.0,39.0712,39.1308,39.0542,39.1308,13400.0
2015-01-20 12:10:00,45.93,45.94,45.91,45.92,7400.0,39.1223,39.1308,39.1053,39.1138,7400.0
2015-01-20 12:15:00,45.93,45.97,45.91,45.93,24800.0,39.1223,39.1564,39.1053,39.1223,24800.0
2015-01-20 12:20:00,45.93,45.93,45.9,45.91,13800.0,39.1223,39.1223,39.0967,39.1053,13800.0
2015-01-20 12:25:00,45.9,45.94,45.9,45.91,23200.0,39.0967,39.1308,39.0967,39.1053,23200.0
2015-01-20 12:30:00,45.93,45.94,45.9,45.9,14000.0,39.1223,39.1308,39.0967,39.0967,14000.0
2015-01-20 12:35:00,45.91,45.93,45.87,45.93,20600.0,39.1053,39.1223,39.0712,39.1223,20600.0
2015-01-20 12:40:00,45.92,45.95,45.91,45.94,44600.0,39.1138,39.1393,39.1053,39.1308,44600.0
2015-01-20 12:45:00,45.94,46.01,45.94,45.99,138200.0,39.1308,39.1904,39.1308,39.1734,138200.0
2015-01-20 12:50:00,46.0,46.01,45.97,45.97,24800.0,39.1819,39.1904,39.1564,39.1564,24800.0
2015-01-20 12:55:00,45.97,45.98,45.96,45.97,20200.0,39.1564,39.1649,39.1479,39.1564,20200.0
2015-01-20 13:00:00,45.97,45.97,45.95,45.95,22600.0,39.1564,39.1564,39.1393,39.1393,22600.0
2015-01-20 13:05:00,45.95,45.95,45.83,45.83,37800.0,39.1393,39.1393,39.0371,39.0371,37800.0
2015-01-20 13:10:00,45.84,45.91,45.84,45.85,57000.0,39.0456,39.1053,39.0456,39.0542,57000.0
2015-01-20 13:15:00,45.85,45.87,45.83,45.86,43400.0,39.0542,39.0712,39.0371,39.0627,43400.0
2015-01-20 13:20:00,45.87,45.99,45.87,45.95,20600.0,39.0712,39.1734,39.0712,39.1393,20600.0
2015-01-20 13:25:00,45.96,45.96,45.93,45.94,6200.0,39.1479,39.1479,39.1223,39.1308,6200.0
2015-01-20 13:30:00,45.95,45.97,45.92,45.95,47400.0,39.1393,39.1564,39.1138,39.1393,47400.0
2015-01-20 13:35:00,45.95,45.97,45.94,45.97,6600.0,39.1393,39.1564,39.1308,39.1564,6600.0
2015-01-20 13:40:00,45.97,46.08,45.97,46.07,27200.0,39.1564,39.2501,39.1564,39.2415,27200.0
2015-01-20 13:45:00,46.08,46.11,46.05,46.09,40000.0,39.2501,39.2756,39.2245,39.2586,40000.0
2015-01-20 13:50:00,46.09,46.09,46.04,46.06,11400.0,39.2586,39.2586,39.216,39.233,11400.0
2015-01-20 13:55:00,46.08,46.08,46.06,46.07,7200.0,39.2501,39.2501,39.233,39.2415,7200.0
2015-01-20 14:00:00,46.07,46.15,46.06,46.13,20800.0,39.2415,39.3097,39.233,39.2927,20800.0
2015-01-20 14:05:00,46.12,46.13,46.09,46.13,9600.0,39.2841,39.2927,39.2586,39.2927,9600.0
2015-01-20 14:10:00,46.13,46.13,46.09,46.11,10200.0,39.2927,39.2927,39.2586,39.2756,10200.0
2015-01-20 14:15:00,46.1,46.1,46.05,46.08,20800.0,39.2671,39.2671,39.2245,39.2501,20800.0
2015-01-20 14:20:00,46.08,46.08,46.04,46.06,13600.0,39.2501,39.2501,39.216,39.233,13600.0
2015-01-20 14:25:00,46.05,46.07,46.02,46.05,11000.0,39.2245,39.2415,39.199,39.2245,11000.0
2015-01-20 14:30:00,46.07,46.12,46.07,46.1,31000.0,39.2415,39.2841,39.2415,39.2671,31000.0
2015-01-20 14:35:00,46.12,46.16,46.11,46.15,22600.0,39.2841,39.3182,39.2756,39.3097,22600.0
2015-01-20 14:40:00,46.15,46.23,46.15,46.19,37200.0,39.3097,39.3778,39.3097,39.3438,37200.0
2015-01-20 14:45:00,46.19,46.26,46.19,46.24,155600.0,39.3438,39.4034,39.3438,39.3864,155600.0
2015-01-20 14:50:00,46.25,46.26,46.22,46.22,149000.0,39.3949,39.4034,39.3693,39.3693,149000.0
2015-01-20 14:55:00,46.22,46.26,46.22,46.26,70400.0,39.3693,39.4034,39.3693,39.4034,70400.0
2015-01-20 15:00:00,46.26,46.27,46.21,46.22,23600.0,39.4034,39.4119,39.3608,39.3693,23600.0
2015-01-20 15:05:00,46.22,46.23,46.2,46.22,36600.0,39.3693,39.3778,39.3523,39.3693,36600.0
2015-01-20 15:10:00,46.22,46.23,46.18,46.21,28000.0,39.3693,39.3778,39.3352,39.3608,28000.0
2015-01-20 15:15:00,46.21,46.24,46.19,46.22,65400.0,39.3608,39.3864,39.3438,39.3693,65400.0
2015-01-20 15:20:00,46.21,46.21,46.15,46.17,49600.0,39.3608,39.3608,39.3097,39.3267,49600.0
2015-01-20 15:25:00,46.17,46.2,46.13,46.13,54800.0,39.3267,39.3523,39.2927,39.2927,54800.0
2015-01-20 15:30:00,46.13,46.15,46.07,46.1,72200.0,39.2927,39.3097,39.2415,39.2671,72200.0
2015-01-20 15:35:00,46.11,46.15,46.1,46.12,56600.0,39.2756,39.3097,39.2671,39.2841,56600.0
2015-01-20 15:40:00,46.13,46.16,46.1,46.13,151000.0,39.2927,39.3182,39.2671,39.2927,151000.0
2015-01-20 15:45:00,46.13,46.15,46.1,46.11,81200.0,39.2927,39.3097,39.2671,39.2756,81200.0
2015-01-20 15:50:00,46.11,46.12,46.05,46.07,81600.0,39.2756,39.2841,39.2245,39.2415,81600.0
2015-01-20 15:55:00,46.07,46.11,46.07,46.08,387200.0,39.2415,39.2756,39.2415,39.2501,387200.0
2015-01-21 09:30:00,46.16,46.16,45.95,46.05,58400.0,39.3182,39.3182,39.1393,39.2245,58400.0
2015-01-21 09:35:00,46.02,46.33,45.96,46.28,330000.0,39.199,39.463,39.1479,39.4204,330000.0
2015-01-21 09:40:00,46.33,46.44,46.26,46.29,150200.0,39.463,39.5567,39.4034,39.4289,150200.0
2015-01-21 09:45:00,46.3,46.34,46.24,46.29,53400.0,39.4375,39.4715,39.3864,39.4289,53400.0
2015-01-21 09:50:00,46.29,46.38,46.29,46.33,22400.0,39.4289,39.5056,39.4289,39.463,22400.0
2015-01-21 09:55:00,46.35,46.41,46.32,46.34,19800.0,39.48,39.5312,39.4545,39.4715,19800.0
2015-01-21 10:00:00,46.34,46.39,46.32,46.36,73000.0,39.4715,39.5141,39.4545,39.4886,73000.0
2015-01-21 10:05:00,46.38,46.4,46.32,46.32,17800.0,39.5056,39.5226,39.4545,39.4545,17800.0
2015-01-21 10:10:00,46.29,46.35,46.27,46.35,20400.0,39.4289,39.48,39.4119,39.48,20400.0
2015-01-21 10:15:00,46.34,46.37,46.31,46.33,50000.0,39.4715,39.4971,39.446,39.463,50000.0
2015-01-21 10:20:00,46.33,46.33,46.27,46.3,7600.0,39.463,39.463,39.4119,39.4375,7600.0
2015-01-21 10:25:00,46.31,46.33,46.27,46.28,41600.0,39.446,39.463,39.4119,39.4204,41600.0
2015-01-21 10:30:00,46.27,46.3,46.24,46.26,8800.0,39.4119,39.4375,39.3864,39.4034,8800.0
2015-01-21 10:35:00,46.27,46.28,46.23,46.26,32200.0,39.4119,39.4204,39.3778,39.4034,32200.0
2015-01-21 10:40:00,46.27,46.29,46.21,46.23,464800.0,39.4119,39.4289,39.3608,39.3778,464800.0
2015-01-21 10:45:00,46.24,46.35,46.23,46.35,59800.0,39.3864,39.48,39.3778,39.48,59800.0
2015-01-21 10:50:00,46.36,46.45,46.33,46.43,71600.0,39.4886,39.5652,39.463,39.5482,71600.0
2015-01-21 10:55:00,46.43,46.44,46.4,46.41,38600.0,39.5482,39.5567,39.5226,39.5312,38600.0
2015-01-21 11:00:00,46.43,46.47,46.38,46.38,17000.0,39.5482,39.5823,39.5056,39.5056,17000.0
2015-01-21 11:05:00,46.4,46.41,46.37,46.37,15000.0,39.5226,39.5312,39.4971,39.4971,15000.0
2015-01-21 11:10:00,46.38,46.43,46.38,46.42,10000.0,39.5056,39.5482,39.5056,39.5397,10000.0
2015-01-21 11:15:00,46.43,46.43,46.27,46.3,184000.0,39.5482,39.5482,39.4119,39.4375,184000.0
2015-01-21 11:20:00,46.28,46.29,46.23,46.29,28600.0,39.4204,39.4289,39.3778,39.4289,28600.0
2015-01-21 11:25:00,46.3,46.32,46.29,46.32,8000.0,39.4375,39.4545,39.4289,39.4545,8000.0
2015-01-21 11:30:00,46.33,46.38,46.33,46.37,12400.0,39.463,39.5056,39.463,39.4971,12400.0
2015-01-21 11:35:00,46.38,46.38,46.34,46.34,3800.0,39.5056,39.5056,39.4715,39.4715,3800.0
2015-01-21 11:40:00,46.32,46.33,46.29,46.33,9600.0,39.4545,39.463,39.4289,39.463,9600.0
2015-01-21 11:45:00,46.33,46.35,46.33,46.35,1600.0,39.463,39.48,39.463,39.48,1600.0
2015-01-21 11:50:00,46.35,46.38,46.35,46.35,14800.0,39.48,39.5056,39.48,39.48,14800.0
2015-01-21 11:55:00,46.34,46.38,46.34,46.35,5000.0,39.4715,39.5056,39.4715,39.48,5000.0
2015-01-21 12:00:00,46.35,46.37,46.34,46.34,7000.0,39.48,39.4971,39.4715,39.4715,7000.0
2015-01-21 12:05:00,46.35,46.36,46.31,46.32,15800.0,39.48,39.4886,39.446,39.4545,15800.0
2015-01-21 12:10:00,46.33,46.39,46.33,46.39,6600.0,39.463,39.5141,39.463,39.5141,6600.0
2015-01-21 12:15:00,46.4,46.42,46.4,46.41,3600.0,39.5226,39.5397,39.5226,39.5312,3600.0
2015-01-21 12:20:00,46.4,46.41,46.38,46.38,6000.0,39.5226,39.5312,39.5056,39.5056,6000.0
2015-01-21 12:25:00,46.38,46.43,46.38,46.42,8000.0,39.5056,39.5482,39.5056,39.5397,8000.0
2015-01-21 12:30:00,46.43,46.44,46.38,46.38,7600.0,39.5482,39.5567,39.5056,39.5056,7600.0
2015-01-21 12:35:00,46.39,46.4,46.38,46.39,8600.0,39.5141,39.5226,39.5056,39.5141,8600.0
2015-01-21 12:40:00,46.38,46.43,46.38,46.42,15000.0,39.5056,39.5482,39.5056,39.5397,15000.0
2015-01-21 12:45:00,46.43,46.46,46.43,46.46,2600.0,39.5482,39.5737,39.5482,39.5737,2600.0
2015-01-21 12:50:00,46.44,46.45,46.31,46.31,22000.0,39.5567,39.5652,39.446,39.446,22000.0
2015-01-21 12:55:00,46.31,46.33,46.31,46.31,163000.0,39.446,39.463,39.446,39.446,163000.0
2015-01-21 13:00:00,46.31,46.34,46.3,46.33,91400.0,39.446,39.4715,39.4375,39.463,91400.0
2015-01-21 13:05:00,46.34,46.35,46.3,46.34,27200.0,39.4715,39.48,39.4375,39.4715,27200.0
2015-01-21 13:10:00,46.35,46.35,46.32,46.34,9000.0,39.48,39.48,39.4545,39.4715,9000.0
2015-01-21 13:15:00,46.35,46.38,46.35,46.35,10600.0,39.48,39.5056,39.48,39.48,10600.0
2015-01-21 13:20:00,46.37,46.38,46.33,46.34,10800.0,39.4971,39.5056,39.463,39.4715,10800.0
2015-01-21 13:25:00,46.35,46.35,46.24,46.27,6200.0,39.48,39.48,39.3864,39.4119,6200.0
2015-01-21 13:30:00,46.26,46.26,46.21,46.21,3800.0,39.4034,39.4034,39.3608,39.3608,3800.0
2015-01-21 13:35:00,46.22,46.25,46.19,46.25,4200.0,39.3693,39.3949,39.3438,39.3949,4200.0
2015-01-21 13:40:00,46.26,46.29,46.24,46.29,6800.0,39.4034,39.4289,39.3864,39.4289,6800.0
2015-01-21 13:45:00,46.29,46.29,46.26,46.26,3000.0,39.4289,39.4289,39.4034,39.4034,3000.0
2015-01-21 13:50:00,46.24,46.24,46.21,46.21,3600.0,39.3864,39.3864,39.3608,39.3608,3600.0
2015-01-21 13:55:00,46.2,46.2,46.14,46.16,23200.0,39.3523,39.3523,39.3012,39.3182,23200.0
2015-01-21 14:00:00,46.16,46.2,46.13,46.19,7600.0,39.3182,39.3523,39.2927,39.3438,7600.0
2015-01-21 14:05:00,46.21,46.24,46.19,46.22,11200.0,39.3608,39.3864,39.3438,39.3693,11200.0
2015-01-21 14:10:00,46.22,46.27,46.18,46.27,8800.0,39.3693,39.4119,39.3352,39.4119,8800.0
2015-01-21 14:15:00,46.27,46.29,46.26,46.27,7800.0,39.4119,39.4289,39.4034,39.4119,7800.0
2015-01-21 14:20:00,46.27,46.31,46.26,46.28,9000.0,39.4119,39.446,39.4034,39.4204,9000.0
2015-01-21 14:25:00,46.29,46.31,46.24,46.27,5400.0,39.4289,39.446,39.3864,39.4119,5400.0
2015-01-21 14:30:00,46.27,46.31,46.27,46.29,8800.0,39.4119,39.446,39.4119,39.4289,8800.0
2015-01-21 14:35:00,46.29,46.29,46.24,46.24,5400.0,39.4289,39.4289,39.3864,39.3864,5400.0
2015-01-21 14:40:00,46.23,46.27,46.23,46.27,4600.0,39.3778,39.4119,39.3778,39.4119,4600.0
2015-01-21 14:45:00,46.32,46.35,46.32,46.35,6000.0,39.4545,39.48,39.4545,39.48,6000.0
2015-01-21 14:50:00,46.36,46.38,46.34,46.38,14600.0,39.4886,39.5056,39.4715,39.5056,14600.0
2015-01-21 14:55:00,46.37,46.45,46.37,46.43,13400.0,39.4971,39.5652,39.4971,39.5482,13400.0
2015-01-21 15:00:00,46.44,46.44,46.4,46.4,13600.0,39.5567,39.5567,39.5226,39.5226,13600.0
2015-01-21 15:05:00,46.38,46.4,46.33,46.33,7400.0,39.5056,39.5226,39.463,39.463,7400.0
2015-01-21 15:10:00,46.32,46.35,46.31,46.35,14400.0,39.4545,39.48,39.446,39.48,14400.0
2015-01-21 15:15:00,46.35,46.42,46.35,46.42,28600.0,39.48,39.5397,39.48,39.5397,28600.0
2015-01-21 15:20:00,46.4,46.41,46.38,46.4,7600.0,39.5226,39.5312,39.5056,39.5226,7600.0
2015-01-21 15:25:00,46.4,46.4,46.36,46.36,8800.0,39.5226,39.5226,39.4886,39.4886,8800.0
2015-01-21 15:30:00,46.37,46.42,46.35,46.41,20200.0,39.4971,39.5397,39.48,39.5312,20200.0
2015-01-21 15:35:00,46.39,46.41,46.38,46.4,14600.0,39.5141,39.5312,39.5056,39.5226,14600.0
2015-01-21 15:40:00,46.38,46.4,46.36,46.38,27800.0,39.5056,39.5226,39.4886,39.5056,27800.0
2015-01-21 15:45:00,46.4,46.43,46.38,46.42,119800.0,39.5226,39.5482,39.5056,39.5397,119800.0
2015-01-21 15:50:00,46.41,46.43,46.4,46.41,144600.0,39.5312,39.5482,39.5226,39.5312,144600.0
2015-01-21 15:55:00,46.41,46.43,46.4,46.42,171600.0,39.5312,39.5482,39.5226,39.5397,171600.0
2015-01-22 09:30:00,46.88,46.88,46.56,46.56,121200.0,39.9315,39.9315,39.6589,39.6589,121200.0
2015-01-22 09:35:00,46.56,46.56,46.44,46.44,50000.0,39.6589,39.6589,39.5567,39.5567,50000.0
2015-01-22 09:40:00,46.45,46.49,46.34,46.45,13600.0,39.5652,39.5993,39.4715,39.5652,13600.0
2015-01-22 09:45:00,46.45,46.48,46.23,46.32,21400.0,39.5652,39.5908,39.3778,39.4545,21400.0
2015-01-22 09:50:00,46.32,46.55,46.31,46.53,13000.0,39.4545,39.6504,39.446,39.6334,13000.0
2015-01-22 09:55:00,46.56,46.65,46.49,46.63,38800.0,39.6589,39.7356,39.5993,39.7185,38800.0
2015-01-22 10:00:00,46.65,46.73,46.63,46.67,52800.0,39.7356,39.8037,39.7185,39.7526,52800.0
2015-01-22 10:05:00,46.68,46.69,46.6,46.67,10000.0,39.7611,39.7697,39.693,39.7526,10000.0
2015-01-22 10:10:00,46.66,46.74,46.66,46.73,181400.0,39.7441,39.8122,39.7441,39.8037,181400.0
2015-01-22 10:15:00,46.72,46.81,46.71,46.79,61400.0,39.7952,39.8719,39.7867,39.8548,61400.0
2015-01-22 10:20:00,46.79,46.84,46.78,46.81,42800.0,39.8548,39.8974,39.8463,39.8719,42800.0
2015-01-22 10:25:00,46.81,46.81,46.76,46.76,25800.0,39.8719,39.8719,39.8293,39.8293,25800.0
2015-01-22 10:30:00,46.76,46.83,46.76,46.8,13800.0,39.8293,39.8889,39.8293,39.8633,13800.0
2015-01-22 10:35:00,46.78,46.84,46.78,46.8,13400.0,39.8463,39.8974,39.8463,39.8633,13400.0
2015-01-22 10:40:00,46.81,46.84,46.78,46.84,24200.0,39.8719,39.8974,39.8463,39.8974,24200.0
2015-01-22 10:45:00,46.84,46.88,46.84,46.86,10000.0,39.8974,39.9315,39.8974,39.9145,10000.0
2015-01-22 10:50:00,46.87,46.9,46.84,46.87,25800.0,39.923,39.9485,39.8974,39.923,25800.0
2015-01-22 10:55:00,46.87,46.97,46.87,46.95,133600.0,39.923,40.0082,39.923,39.9911,133600.0
2015-01-22 11:00:00,46.95,47.0,46.9,46.9,56400.0,39.9911,40.0337,39.9485,39.9485,56400.0
2015-01-22 11:05:00,46.89,46.9,46.85,46.88,8000.0,39.94,39.9485,39.9059,39.9315,8000.0
2015-01-22 11:10:00,46.86,46.89,46.84,46.88,66000.0,39.9145,39.94,39.8974,39.9315,66000.0
2015-01-22 11:15:00,46.87,46.88,46.85,46.85,22400.0,39.923,39.9315,39.9059,39.9059,22400.0
2015-01-22 11:20:00,46.89,46.93,46.88,46.93,13400.0,39.94,39.9741,39.9315,39.9741,13400.0
2015-01-22 11:25:00,46.92,46.94,46.9,46.91,8000.0,39.9656,39.9826,39.9485,39.957,8000.0
2015-01-22 11:30:00,46.92,46.98,46.91,46.94,32200.0,39.9656,40.0167,39.957,39.9826,32200.0
2015-01-22 11:35:00,46.92,46.95,46.9,46.92,9400.0,39.9656,39.9911,39.9485,39.9656,9400.0
2015-01-22 11:40:00,46.92,46.94,46.89,46.9,39800.0,39.9656,39.9826,39.94,39.9485,39800.0
2015-01-22 11:45:00,46.9,46.92,46.9,46.9,10400.0,39.9485,39.9656,39.9485,39.9485,10400.0
2015-01-22 11:50:00,46.9,46.9,46.87,46.88,11200.0,39.9485,39.9485,39.923,39.9315,11200.0
2015-01-22 11:55:00,46.88,46.95,46.88,46.95,70200.0,39.9315,39.9911,39.9315,39.9911,70200.0
2015-01-22 12:00:00,46.97,46.99,46.94,46.95,12400.0,40.0082,40.0252,39.9826,39.9911,12400.0
2015-01-22 12:05:00,46.94,46.98,46.93,46.96,23000.0,39.9826,40.0167,39.9741,39.9996,23000.0
2015-01-22 12:10:00,46.95,47.02,46.94,46.99,43000.0,39.9911,40.0507,39.9826,40.0252,43000.0
2015-01-22 12:15:00,46.98,46.99,46.98,46.99,6000.0,40.0167,40.0252,40.0167,40.0252,6000.0
2015-01-22 12:20:00,46.99,47.04,46.99,47.02,71800.0,40.0252,40.0678,40.0252,40.0507,71800.0
2015-01-22 12:25:00,47.03,47.06,47.03,47.04,3200.0,40.0593,40.0848,40.0593,40.0678,3200.0
2015-01-22 12:30:00,47.01,47.01,46.98,47.0,12000.0,40.0422,40.0422,40.0167,40.0337,12000.0
2015-01-22 12:35:00,47.02,47.02,47.0,47.0,5000.0,40.0507,40.0507,40.0337,40.0337,5000.0
2015-01-22 12:40:00,47.0,47.02,47.0,47.02,15200.0,40.0337,40.0507,40.0337,40.0507,15200.0
2015-01-22 12:45:00,47.02,47.03,47.01,47.02,20000.0,40.0507,40.0593,40.0422,40.0507,20000.0
2015-01-22 12:50:00,47.01,47.01,46.95,46.95,7000.0,40.0422,40.0422,39.9911,39.9911,7000.0
2015-01-22 12:55:00,46.95,47.0,46.95,47.0,57200.0,39.9911,40.0337,39.9911,40.0337,57200.0
2015-01-22 13:00:00,47.0,47.04,46.99,47.04,9000.0,40.0337,40.0678,40.0252,40.0678,9000.0
2015-01-22 13:05:00,47.04,47.05,47.01,47.02,15000.0,40.0678,40.0763,40.0422,40.0507,15000.0
2015-01-22 13:10:00,47.02,47.02,47.01,47.02,2600.0,40.0507,40.0507,40.0422,40.0507,2600.0
2015-01-22 13:15:00,47.02,47.02,46.97,46.99,12200.0,40.0507,40.0507,40.0082,40.0252,12200.0
2015-01-22 13:20:00,46.98,46.99,46.96,46.98,12400.0,40.0167,40.0252,39.9996,40.0167,12400.0
2015-01-22 13:25:00,46.99,46.99,46.96,46.96,3600.0,40.0252,40.0252,39.9996,39.9996,3600.0
2015-01-22 13:30:00,46.98,47.02,46.98,47.02,34800.0,40.0167,40.0507,40.0167,40.0507,34800.0
2015-01-22 13:35:00,47.02,47.04,47.0,47.04,14800.0,40.0507,40.0678,40.0337,40.0678,14800.0
2015-01-22 13:40:00,47.04,47.08,47.03,47.06,13400.0,40.0678,40.1018,40.0593,40.0848,13400.0
2015-01-22 13:45:00,47.08,47.08,47.05,47.06,9800.0,40.1018,40.1018,40.0763,40.0848,9800.0
2015-01-22 13:50:00,47.07,47.08,47.05,47.06,9600.0,40.0933,40.1018,40.0763,40.0848,9600.0
2015-01-22 13:55:00,47.05,47.05,47.02,47.04,10600.0,40.0763,40.0763,40.0507,40.0678,10600.0
2015-01-22 14:00:00,47.05,47.1,47.05,47.09,19400.0,40.0763,40.1189,40.0763,40.1104,19400.0
2015-01-22 14:05:00,47.09,47.09,47.04,47.07,12200.0,40.1104,40.1104,40.0678,40.0933,12200.0
2015-01-22 14:10:00,47.07,47.1,47.06,47.1,15600.0,40.0933,40.1189,40.0848,40.1189,15600.0
2015-01-22 14:15:00,47.09,47.13,47.09,47.13,38400.0,40.1104,40.1444,40.1104,40.1444,38400.0
2015-01-22 14:20:00,47.13,47.13,47.09,47.1,13600.0,40.1444,40.1444,40.1104,40.1189,13600.0
2015-01-22 14:25:00,47.13,47.16,47.13,47.14,31800.0,40.1444,40.17,40.1444,40.153,31800.0
2015-01-22 14:30:00,47.15,47.22,47.15,47.21,94600.0,40.1615,40.2211,40.1615,40.2126,94600.0
2015-01-22 14:35:00,47.21,47.26,47.21,47.24,53200.0,40.2126,40.2552,40.2126,40.2381,53200.0
2015-01-22 14:40:00,47.26,47.27,47.2,47.23,123000.0,40.2552,40.2637,40.2041,40.2296,123000.0
2015-01-22 14:45:00,47.22,47.27,47.22,47.24,25600.0,40.2211,40.2637,40.2211,40.2381,25600.0
2015-01-22 14:50:00,47.24,47.3,47.24,47.29,95800.0,40.2381,40.2892,40.2381,40.2807,95800.0
2015-01-22 14:55:00,47.3,47.31,47.29,47.29,20000.0,40.2892,40.2978,40.2807,40.2807,20000.0
2015-01-22 15:00:00,47.3,47.35,47.28,47.31,80200.0,40.2892,40.3318,40.2722,40.2978,80200.0
2015-01-22 15:05:00,47.32,47.35,47.31,47.35,12800.0,40.3063,40.3318,40.2978,40.3318,12800.0
2015-01-22 15:10:00,47.36,47.36,47.33,47.33,11400.0,40.3403,40.3403,40.3148,40.3148,11400.0
2015-01-22 15:15:00,47.34,47.36,47.34,47.35,16600.0,40.3233,40.3403,40.3233,40.3318,16600.0
2015-01-22 15:20:00,47.35,47.37,47.32,47.32,54200.0,40.3318,40.3489,40.3063,40.3063,54200.0
2015-01-22 15:25:00,47.32,47.34,47.31,47.34,24800.0,40.3063,40.3233,40.2978,40.3233,24800.0
2015-01-22 15:30:00,47.35,47.35,47.32,47.34,57600.0,40.3318,40.3318,40.3063,40.3233,57600.0
2015-01-22 15:35:00,47.34,47.34,47.3,47.33,14600.0,40.3233,40.3233,40.2892,40.3148,14600.0
2015-01-22 15:40:00,47.33,47.33,47.3,47.32,25000.0,40.3148,40.3148,40.2892,40.3063,25000.0
2015-01-22 15:45:00,47.31,47.31,47.28,47.29,44000.0,40.2978,40.2978,40.2722,40.2807,44000.0
2015-01-22 15:50:00,47.29,47.3,47.27,47.3,88000.0,40.2807,40.2892,40.2637,40.2892,88000.0
2015-01-22 15:55:00,47.3,47.3,47.24,47.29,516400.0,40.2892,40.2892,40.2381,40.2807,516400.0
2015-01-23 09:30:00,47.32,47.37,47.17,47.3,158400.0,40.3063,40.3489,40.1785,40.2892,158400.0
2015-01-23 09:35:00,47.3,47.4,47.26,47.37,45800.0,40.2892,40.3744,40.2552,40.3489,45800.0
2015-01-23 09:40:00,47.38,47.39,47.32,47.35,99400.0,40.3574,40.3659,40.3063,40.3318,99400.0
2015-01-23 09:45:00,47.38,47.46,47.37,47.41,189400.0,40.3574,40.4255,40.3489,40.3829,189400.0
2015-01-23 09:50:00,47.4,47.41,47.32,47.34,89600.0,40.3744,40.3829,40.3063,40.3233,89600.0
2015-01-23 09:55:00,47.33,47.36,47.28,47.34,21400.0,40.3148,40.3403,40.2722,40.3233,21400.0
2015-01-23 10:00:00,47.33,47.4,47.33,47.37,7400.0,40.3148,40.3744,40.3148,40.3489,7400.0
2015-01-23 10:05:00,47.4,47.44,47.37,47.39,44400.0,40.3744,40.4085,40.3489,40.3659,44400.0
2015-01-23 10:10:00,47.4,47.41,47.3,47.3,12600.0,40.3744,40.3829,40.2892,40.2892,12600.0
2015-01-23 10:15:00,47.3,47.3,47.26,47.28,15600.0,40.2892,40.2892,40.2552,40.2722,15600.0
2015-01-23 10:20:00,47.29,47.36,47.29,47.35,229600.0,40.2807,40.3403,40.2807,40.3318,229600.0
2015-01-23 10:25:00,47.34,47.37,47.32,47.35,167400.0,40.3233,40.3489,40.3063,40.3318,167400.0
2015-01-23 10:30:00,47.35,47.38,47.29,47.29,17200.0,40.3318,40.3574,40.2807,40.2807,17200.0
2015-01-23 10:35:00,47.3,47.3,47.24,47.27,21400.0,40.2892,40.2892,40.2381,40.2637,21400.0
2015-01-23 10:40:00,47.27,47.27,47.21,47.21,13400.0,40.2637,40.2637,40.2126,40.2126,13400.0
2015-01-23 10:45:00,47.21,47.27,47.19,47.27,9400.0,40.2126,40.2637,40.1955,40.2637,9400.0
2015-01-23 10:50:00,47.29,47.31,47.26,47.31,193600.0,40.2807,40.2978,40.2552,40.2978,193600.0
2015-01-23 10:55:00,47.32,47.4,47.31,47.38,15600.0,40.3063,40.3744,40.2978,40.3574,15600.0
2015-01-23 11:00:00,47.38,47.41,47.37,47.39,62600.0,40.3574,40.3829,40.3489,40.3659,62600.0
2015-01-23 11:05:00,47.39,47.4,47.35,47.35,54200.0,40.3659,40.3744,40.3318,40.3318,54200.0
2015-01-23 11:10:00,47.36,47.38,47.35,47.37,239800.0,40.3403,40.3574,40.3318,40.3489,239800.0
2015-01-23 11:15:00,47.37,47.43,47.37,47.43,38200.0,40.3489,40.4,40.3489,40.4,38200.0
2015-01-23 11:20:00,47.43,47.48,47.41,47.47,10400.0,40.4,40.4426,40.3829,40.434,10400.0
2015-01-23 11:25:00,47.48,47.5,47.47,47.48,75400.0,40.4426,40.4596,40.434,40.4426,75400.0
2015-01-23 11:30:00,47.47,47.48,47.45,47.48,53200.0,40.434,40.4426,40.417,40.4426,53200.0
2015-01-23 11:35:00,47.48,47.49,47.47,47.48,108000.0,40.4426,40.4511,40.434,40.4426,108000.0
2015-01-23 11:40:00,47.47,47.49,47.45,47.48,81200.0,40.434,40.4511,40.417,40.4426,81200.0
2015-01-23 11:45:00,47.48,47.52,47.48,47.52,67800.0,40.4426,40.4766,40.4426,40.4766,67800.0
2015-01-23 11:50:00,47.52,47.52,47.44,47.45,83400.0,40.4766,40.4766,40.4085,40.417,83400.0
2015-01-23 11:55:00,47.47,47.52,47.47,47.52,123800.0,40.434,40.4766,40.434,40.4766,123800.0
2015-01-23 12:00:00,47.51,47.52,47.49,47.51,23600.0,40.4681,40.4766,40.4511,40.4681,23600.0
2015-01-23 12:05:00,47.51,47.53,47.49,47.52,72200.0,40.4681,40.4851,40.4511,40.4766,72200.0
2015-01-23 12:10:00,47.52,47.59,47.52,47.57,40600.0,40.4766,40.5363,40.4766,40.5192,40600.0
2015-01-23 12:15:00,47.58,47.58,47.47,47.47,10600.0,40.5277,40.5277,40.434,40.434,10600.0
2015-01-23 12:20:00,47.47,47.48,47.43,47.48,7200.0,40.434,40.4426,40.4,40.4426,7200.0
2015-01-23 12:25:00,47.47,47.52,47.47,47.51,149600.0,40.434,40.4766,40.434,40.4681,149600.0
2015-01-23 12:30:00,47.52,47.55,47.51,47.54,25400.0,40.4766,40.5022,40.4681,40.4937,25400.0
2015-01-23 12:35:00,47.53,47.6,47.53,47.56,21600.0,40.4851,40.5448,40.4851,40.5107,21600.0
2015-01-23 12:40:00,47.57,47.59,47.56,47.58,11400.0,40.5192,40.5363,40.5107,40.5277,11400.0
2015-01-23 12:45:00,47.58,47.64,47.58,47.64,120800.0,40.5277,40.5788,40.5277,40.5788,120800.0
2015-01-23 12:50:00,47.64,47.68,47.64,47.65,48200.0,40.5788,40.6129,40.5788,40.5874,48200.0
2015-01-23 12:55:00,47.64,47.65,47.63,47.65,18600.0,40.5788,40.5874,40.5703,40.5874,18600.0
2015-01-23 13:00:00,47.66,47.67,47.63,47.67,94800.0,40.5959,40.6044,40.5703,40.6044,94800.0
2015-01-23 13:05:00,47.67,47.69,47.66,47.66,10600.0,40.6044,40.6214,40.5959,40.5959,10600.0
2015-01-23 13:10:00,47.7,47.72,47.69,47.72,43800.0,40.63,40.647,40.6214,40.647,43800.0
2015-01-23 13:15:00,47.72,47.72,47.64,47.65,69600.0,40.647,40.647,40.5788,40.5874,69600.0
2015-01-23 13:20:00,47.65,47.66,47.62,47.62,87000.0,40.5874,40.5959,40.5618,40.5618,87000.0
2015-01-23 13:25:00,47.63,47.65,47.58,47.59,33200.0,40.5703,40.5874,40.5277,40.5363,33200.0
2015-01-23 13:30:00,47.58,47.62,47.58,47.6,11800.0,40.5277,40.5618,40.5277,40.5448,11800.0
2015-01-23 13:35:00,47.6,47.62,47.59,47.61,22200.0,40.5448,40.5618,40.5363,40.5533,22200.0
2015-01-23 13:40:00,47.61,47.63,47.6,47.62,26000.0,40.5533,40.5703,40.5448,40.5618,26000.0
2015-01-23 13:45:00,47.61,47.63,47.59,47.6,27600.0,40.5533,40.5703,40.5363,40.5448,27600.0
2015-01-23 13:50:00,47.6,47.63,47.6,47.63,22400.0,40.5448,40.5703,40.5448,40.5703,22400.0
2015-01-23 13:55:00,47.63,47.63,47.6,47.62,26600.0,40.5703,40.5703,40.5448,40.5618,26600.0
2015-01-23 14:00:00,47.62,47.63,47.6,47.62,14600.0,40.5618,40.5703,40.5448,40.5618,14600.0
2015-01-23 14:05:00,47.62,47.64,47.6,47.63,25000.0,40.5618,40.5788,40.5448,40.5703,25000.0
2015-01-23 14:10:00,47.63,47.63,47.6,47.61,25600.0,40.5703,40.5703,40.5448,40.5533,25600.0
2015-01-23 14:15:00,47.61,47.61,47.56,47.57,32400.0,40.5533,40.5533,40.5107,40.5192,32400.0
2015-01-23 14:20:00,47.56,47.58,47.56,47.57,40000.0,40.5107,40.5277,40.5107,40.5192,40000.0
2015-01-23 14:25:00,47.58,47.62,47.58,47.6,92400.0,40.5277,40.5618,40.5277,40.5448,92400.0
2015-01-23 14:30:00,47.6,47.6,47.57,47.6,37600.0,40.5448,40.5448,40.5192,40.5448,37600.0
2015-01-23 14:35:00,47.6,47.6,47.54,47.55,42000.0,40.5448,40.5448,40.4937,40.5022,42000.0
2015-01-23 14:40:00,47.55,47.6,47.55,47.59,73600.0,40.5022,40.5448,40.5022,40.5363,73600.0
2015-01-23 14:45:00,47.59,47.6,47.55,47.58,84800.0,40.5363,40.5448,40.5022,40.5277,84800.0
2015-01-23 14:50:00,47.58,47.59,47.55,47.58,64200.0,40.5277,40.5363,40.5022,40.5277,64200.0
2015-01-23 14:55:00,47.58,47.6,47.57,47.57,66600.0,40.5277,40.5448,40.5192,40.5192,66600.0
2015-01-23 15:00:00,47.58,47.58,47.54,47.56,87200.0,40.5277,40.5277,40.4937,40.5107,87200.0
2015-01-23 15:05:00,47.57,47.59,47.53,47.58,80000.0,40.5192,40.5363,40.4851,40.5277,80000.0
2015-01-23 15:10:00,47.58,47.59,47.54,47.56,96800.0,40.5277,40.5363,40.4937,40.5107,96800.0
2015-01-23 15:15:00,47.56,47.6,47.55,47.58,92200.0,40.5107,40.5448,40.5022,40.5277,92200.0
2015-01-23 15:20:00,47.58,47.6,47.56,47.6,78200.0,40.5277,40.5448,40.5107,40.5448,78200.0
2015-01-23 15:25:00,47.6,47.63,47.59,47.62,91200.0,40.5448,40.5703,40.5363,40.5618,91200.0
2015-01-23 15:30:00,47.62,47.62,47.58,47.62,133600.0,40.5618,40.5618,40.5277,40.5618,133600.0
2015-01-23 15:35:00,47.61,47.64,47.6,47.6,116200.0,40.5533,40.5788,40.5448,40.5448,116200.0
2015-01-23 15:40:00,47.6,47.63,47.6,47.63,99800.0,40.5448,40.5703,40.5448,40.5703,99800.0
2015-01-23 15:45:00,47.63,47.65,47.6,47.63,228400.0,40.5703,40.5874,40.5448,40.5703,228400.0
2015-01-23 15:50:00,47.63,47.63,47.58,47.6,144600.0,40.5703,40.5703,40.5277,40.5448,144600.0
2015-01-23 15:55:00,47.6,47.6,47.55,47.58,203600.0,40.5448,40.5448,40.5022,40.5277,203600.0
2015-01-26 09:30:00,47.49,47.62,47.42,47.47,102000.0,40.4511,40.5618,40.3915,40.434,102000.0
2015-01-26 09:35:00,47.49,47.54,47.46,47.52,97400.0,40.4511,40.4937,40.4255,40.4766,97400.0
2015-01-26 09:40:00,47.51,47.6,47.47,47.47,93400.0,40.4681,40.5448,40.434,40.434,93400.0
2015-01-26 09:45:00,47.46,47.49,47.4,47.46,64200.0,40.4255,40.4511,40.3744,40.4255,64200.0
2015-01-26 09:50:00,47.46,47.59,47.45,47.58,48400.0,40.4255,40.5363,40.417,40.5277,48400.0
2015-01-26 09:55:00,47.55,47.57,47.51,47.54,21800.0,40.5022,40.5192,40.4681,40.4937,21800.0
2015-01-26 10:00:00,47.56,47.6,47.56,47.6,13200.0,40.5107,40.5448,40.5107,40.5448,13200.0
2015-01-26 10:05:00,47.6,47.72,47.59,47.69,240400.0,40.5448,40.647,40.5363,40.6214,240400.0
2015-01-26 10:10:00,47.7,47.71,47.65,47.66,25800.0,40.63,40.6385,40.5874,40.5959,25800.0
2015-01-26 10:15:00,47.66,47.68,47.58,47.61,46800.0,40.5959,40.6129,40.5277,40.5533,46800.0
2015-01-26 10:20:00,47.6,47.64,47.58,47.63,22400.0,40.5448,40.5788,40.5277,40.5703,22400.0
2015-01-26 10:25:00,47.63,47.68,47.62,47.65,8800.0,40.5703,40.6129,40.5618,40.5874,8800.0
2015-01-26 10:30:00,47.66,47.66,47.6,47.63,17400.0,40.5959,40.5959,40.5448,40.5703,17400.0
2015-01-26 10:35:00,47.63,47.7,47.63,47.68,8000.0,40.5703,40.63,40.5703,40.6129,8000.0
2015-01-26 10:40:00,47.69,47.83,47.68,47.83,286000.0,40.6214,40.7407,40.6129,40.7407,286000.0
2015-01-26 10:45:00,47.84,47.85,47.78,47.8,139200.0,40.7492,40.7577,40.6981,40.7151,139200.0
2015-01-26 10:50:00,47.79,47.82,47.68,47.69,412000.0,40.7066,40.7322,40.6129,40.6214,412000.0
2015-01-26 10:55:00,47.7,47.73,47.67,47.73,21400.0,40.63,40.6555,40.6044,40.6555,21400.0
2015-01-26 11:00:00,47.7,47.74,47.69,47.74,13000.0,40.63,40.664,40.6214,40.664,13000.0
2015-01-26 11:05:00,47.74,47.77,47.74,47.74,6000.0,40.664,40.6896,40.664,40.664,6000.0
2015-01-26 11:10:00,47.71,47.73,47.7,47.73,14000.0,40.6385,40.6555,40.63,40.6555,14000.0
2015-01-26 11:15:00,47.73,47.73,47.66,47.66,11600.0,40.6555,40.6555,40.5959,40.5959,11600.0
2015-01-26 11:20:00,47.68,47.72,47.68,47.68,11800.0,40.6129,40.647,40.6129,40.6129,11800.0
2015-01-26 11:25:00,47.67,47.68,47.65,47.68,4400.0,40.6044,40.6129,40.5874,40.6129,4400.0
2015-01-26 11:30:00,47.69,47.73,47.69,47.69,20600.0,40.6214,40.6555,40.6214,40.6214,20600.0
2015-01-26 11:35:00,47.7,47.73,47.68,47.71,11200.0,40.63,40.6555,40.6129,40.6385,11200.0
2015-01-26 11:40:00,47.71,47.74,47.71,47.73,9400.0,40.6385,40.664,40.6385,40.6555,9400.0
2015-01-26 11:45:00,47.73,47.74,47.71,47.73,7800.0,40.6555,40.664,40.6385,40.6555,7800.0
2015-01-26 11:50:00,47.73,47.77,47.72,47.77,11200.0,40.6555,40.6896,40.647,40.6896,11200.0
2015-01-26 11:55:00,47.77,47.77,47.74,47.76,7800.0,40.6896,40.6896,40.664,40.6811,7800.0
2015-01-26 12:00:00,47.75,47.75,47.73,47.75,9000.0,40.6725,40.6725,40.6555,40.6725,9000.0
2015-01-26 12:05:00,47.75,47.79,47.74,47.79,72200.0,40.6725,40.7066,40.664,40.7066,72200.0
2015-01-26 12:10:00,47.79,47.8,47.76,47.76,22000.0,40.7066,40.7151,40.6811,40.6811,22000.0
2015-01-26 12:15:00,47.75,47.8,47.74,47.8,29000.0,40.6725,40.7151,40.664,40.7151,29000.0
2015-01-26 12:20:00,47.82,47.85,47.8,47.8,8000.0,40.7322,40.7577,40.7151,40.7151,8000.0
2015-01-26 12:25:00,47.81,47.83,47.8,47.81,7000.0,40.7236,40.7407,40.7151,40.7236,7000.0
2015-01-26 12:30:00,47.82,47.83,47.78,47.78,15600.0,40.7322,40.7407,40.6981,40.6981,15600.0
2015-01-26 12:35:00,47.77,47.8,47.76,47.78,6200.0,40.6896,40.7151,40.6811,40.6981,6200.0
2015-01-26 12:40:00,47.78,47.81,47.78,47.81,5400.0,40.6981,40.7236,40.6981,40.7236,5400.0
2015-01-26 12:45:00,47.8,47.8,47.78,47.79,3800.0,40.7151,40.7151,40.6981,40.7066,3800.0
2015-01-26 12:50:00,47.8,47.8,47.77,47.78,8400.0,40.7151,40.7151,40.6896,40.6981,8400.0
2015-01-26 12:55:00,47.78,47.8,47.78,47.79,7600.0,40.6981,40.7151,40.6981,40.7066,7600.0
2015-01-26 13:00:00,47.8,47.8,47.78,47.79,7000.0,40.7151,40.7151,40.6981,40.7066,7000.0
2015-01-26 13:05:00,47.79,47.8,47.77,47.79,12400.0,40.7066,40.7151,40.6896,40.7066,12400.0
2015-01-26 13:10:00,47.8,47.83,47.8,47.81,4000.0,40.7151,40.7407,40.7151,40.7236,4000.0
2015-01-26 13:15:00,47.82,47.86,47.82,47.86,9200.0,40.7322,40.7662,40.7322,40.7662,9200.0
2015-01-26 13:20:00,47.85,47.86,47.85,47.85,4400.0,40.7577,40.7662,40.7577,40.7577,4400.0
2015-01-26 13:25:00,47.85,47.88,47.85,47.87,14400.0,40.7577,40.7833,40.7577,40.7748,14400.0
2015-01-26 13:30:00,47.87,47.91,47.86,47.88,102400.0,40.7748,40.8088,40.7662,40.7833,102400.0
2015-01-26 13:35:00,47.87,47.89,47.86,47.88,64400.0,40.7748,40.7918,40.7662,40.7833,64400.0
2015-01-26 13:40:00,47.88,47.91,47.88,47.9,10000.0,40.7833,40.8088,40.7833,40.8003,10000.0
2015-01-26 13:45:00,47.9,47.95,47.88,47.95,10000.0,40.8003,40.8429,40.7833,40.8429,10000.0
2015-01-26 13:50:00,47.95,47.95,47.92,47.92,7800.0,40.8429,40.8429,40.8173,40.8173,7800.0
2015-01-26 13:55:00,47.92,47.93,47.9,47.9,9800.0,40.8173,40.8259,40.8003,40.8003,9800.0
2015-01-26 14:00:00,47.91,47.91,47.88,47.88,2200.0,40.8088,40.8088,40.7833,40.7833,2200.0
2015-01-26 14:05:00,47.88,47.88,47.88,47.88,9400.0,40.7833,40.7833,40.7833,40.7833,9400.0
2015-01-26 14:10:00,47.88,47.88,47.85,47.86,16200.0,40.7833,40.7833,40.7577,40.7662,16200.0
2015-01-26 14:15:00,47.87,47.89,47.87,47.87,4600.0,40.7748,40.7918,40.7748,40.7748,4600.0
2015-01-26 14:20:00,47.87,47.87,47.85,47.87,9600.0,40.7748,40.7748,40.7577,40.7748,9600.0
2015-01-26 14:25:00,47.85,47.88,47.84,47.88,32800.0,40.7577,40.7833,40.7492,40.7833,32800.0
2015-01-26 14:30:00,47.89,47.91,47.88,47.9,18400.0,40.7918,40.8088,40.7833,40.8003,18400.0
2015-01-26 14:35:00,47.91,47.92,47.89,47.92,28400.0,40.8088,40.8173,40.7918,40.8173,28400.0
2015-01-26 14:40:00,47.92,47.93,47.9,47.9,39000.0,40.8173,40.8259,40.8003,40.8003,39000.0
2015-01-26 14:45:00,47.9,47.9,47.87,47.89,69000.0,40.8003,40.8003,40.7748,40.7918,69000.0
2015-01-26 14:50:00,47.9,47.92,47.88,47.92,47600.0,40.8003,40.8173,40.7833,40.8173,47600.0
2015-01-26 14:55:00,47.92,47.93,47.91,47.92,14200.0,40.8173,40.8259,40.8088,40.8173,14200.0
2015-01-26 15:00:00,47.92,47.92,47.9,47.91,11200.0,40.8173,40.8173,40.8003,40.8088,11200.0
2015-01-26 15:05:00,47.91,47.93,47.91,47.92,9000.0,40.8088,40.8259,40.8088,40.8173,9000.0
2015-01-26 15:10:00,47.93,47.96,47.92,47.93,43800.0,40.8259,40.8514,40.8173,40.8259,43800.0
2015-01-26 15:15:00,47.93,47.94,47.9,47.94,23400.0,40.8259,40.8344,40.8003,40.8344,23400.0
2015-01-26 15:20:00,47.93,47.97,47.93,47.95,58400.0,40.8259,40.8599,40.8259,40.8429,58400.0
2015-01-26 15:25:00,47.96,47.97,47.92,47.93,15200.0,40.8514,40.8599,40.8173,40.8259,15200.0
2015-01-26 15:30:00,47.92,47.94,47.92,47.93,37200.0,40.8173,40.8344,40.8173,40.8259,37200.0
2015-01-26 15:35:00,47.93,47.98,47.93,47.96,39200.0,40.8259,40.8684,40.8259,40.8514,39200.0
2015-01-26 15:40:00,47.97,47.97,47.92,47.92,81000.0,40.8599,40.8599,40.8173,40.8173,81000.0
2015-01-26 15:45:00,47.91,47.95,47.91,47.95,123800.0,40.8088,40.8429,40.8088,40.8429,123800.0
2015-01-26 15:50:00,47.95,47.99,47.95,47.98,66000.0,40.8429,40.877,40.8429,40.8684,66000.0
2015-01-26 15:55:00,47.98,48.01,47.96,48.01,121600.0,40.8684,40.894,40.8514,40.894,121600.0
2015-01-27 09:30:00,47.41,47.62,47.41,47.58,42600.0,40.3829,40.5618,40.3829,40.5277,42600.0
2015-01-27 09:35:00,47.57,47.73,47.44,47.69,32400.0,40.5192,40.6555,40.4085,40.6214,32400.0
2015-01-27 09:40:00,47.72,47.75,47.59,47.63,28400.0,40.647,40.6725,40.5363,40.5703,28400.0
2015-01-27 09:45:00,47.59,47.68,47.58,47.63,33800.0,40.5363,40.6129,40.5277,40.5703,33800.0
2015-01-27 09:50:00,47.64,47.64,47.55,47.57,22200.0,40.5788,40.5788,40.5022,40.5192,22200.0
2015-01-27 09:55:00,47.57,47.59,47.55,47.56,13000.0,40.5192,40.5363,40.5022,40.5107,13000.0
2015-01-27 10:00:00,47.56,47.72,47.52,47.72,91800.0,40.5107,40.647,40.4766,40.647,91800.0
2015-01-27 10:05:00,47.71,47.73,47.63,47.7,22000.0,40.6385,40.6555,40.5703,40.63,22000.0
2015-01-27 10:10:00,47.72,47.73,47.63,47.65,44600.0,40.647,40.6555,40.5703,40.5874,44600.0
2015-01-27 10:15:00,47.65,47.71,47.61,47.71,29800.0,40.5874,40.6385,40.5533,40.6385,29800.0
2015-01-27 10:20:00,47.71,47.74,47.66,47.69,35200.0,40.6385,40.664,40.5959,40.6214,35200.0
2015-01-27 10:25:00,47.68,47.77,47.68,47.7,72000.0,40.6129,40.6896,40.6129,40.63,72000.0
2015-01-27 10:30:00,47.71,47.71,47.63,47.64,23600.0,40.6385,40.6385,40.5703,40.5788,23600.0
2015-01-27 10:35:00,47.62,47.62,47.58,47.61,22000.0,40.5618,40.5618,40.5277,40.5533,22000.0
2015-01-27 10:40:00,47.61,47.62,47.5,47.51,177800.0,40.5533,40.5618,40.4596,40.4681,177800.0
2015-01-27 10:45:00,47.51,47.55,47.48,47.51,34800.0,40.4681,40.5022,40.4426,40.4681,34800.0
2015-01-27 10:50:00,47.51,47.59,47.5,47.59,87800.0,40.4681,40.5363,40.4596,40.5363,87800.0
2015-01-27 10:55:00,47.59,47.67,47.58,47.67,17600.0,40.5363,40.6044,40.5277,40.6044,17600.0
2015-01-27 11:00:00,47.65,47.67,47.62,47.63,10600.0,40.5874,40.6044,40.5618,40.5703,10600.0
2015-01-27 11:05:00,47.63,47.71,47.63,47.7,30400.0,40.5703,40.6385,40.5703,40.63,30400.0
2015-01-27 11:10:00,47.71,47.75,47.7,47.71,97400.0,40.6385,40.6725,40.63,40.6385,97400.0
2015-01-27 11:15:00,47.72,47.74,47.72,47.73,50800.0,40.647,40.664,40.647,40.6555,50800.0
2015-01-27 11:20:00,47.73,47.81,47.73,47.8,155200.0,40.6555,40.7236,40.6555,40.7151,155200.0
2015-01-27 11:25:00,47.8,47.81,47.76,47.81,31800.0,40.7151,40.7236,40.6811,40.7236,31800.0
2015-01-27 11:30:00,47.83,47.85,47.81,47.83,26200.0,40.7407,40.7577,40.7236,40.7407,26200.0
2015-01-27 11:35:00,47.84,47.85,47.81,47.82,12600.0,40.7492,40.7577,40.7236,40.7322,12600.0
2015-01-27 11:40:00,47.81,47.83,47.8,47.81,45600.0,40.7236,40.7407,40.7151,40.7236,45600.0
2015-01-27 11:45:00,47.81,47.83,47.79,47.82,54200.0,40.7236,40.7407,40.7066,40.7322,54200.0
2015-01-27 11:50:00,47.82,47.85,47.79,47.8,9600.0,40.7322,40.7577,40.7066,40.7151,9600.0
2015-01-27 11:55:00,47.81,47.81,47.74,47.75,11800.0,40.7236,40.7236,40.664,40.6725,11800.0
2015-01-27 12:00:00,47.75,47.77,47.73,47.74,29200.0,40.6725,40.6896,40.6555,40.664,29200.0
2015-01-27 12:05:00,47.74,47.77,47.71,47.75,20400.0,40.664,40.6896,40.6385,40.6725,20400.0
2015-01-27 12:10:00,47.76,47.77,47.74,47.75,24600.0,40.6811,40.6896,40.664,40.6725,24600.0
2015-01-27 12:15:00,47.74,47.8,47.73,47.77,66000.0,40.664,40.7151,40.6555,40.6896,66000.0
2015-01-27 12:20:00,47.78,47.8,47.77,47.77,27000.0,40.6981,40.7151,40.6896,40.6896,27000.0
2015-01-27 12:25:00,47.77,47.88,47.77,47.88,39000.0,40.6896,40.7833,40.6896,40.7833,39000.0
2015-01-27 12:30:00,47.87,47.88,47.85,47.85,58800.0,40.7748,40.7833,40.7577,40.7577,58800.0
2015-01-27 12:35:00,47.87,47.87,47.81,47.84,15200.0,40.7748,40.7748,40.7236,40.7492,15200.0
2015-01-27 12:40:00,47.83,47.84,47.82,47.82,25600.0,40.7407,40.7492,40.7322,40.7322,25600.0
2015-01-27 12:45:00,47.82,47.83,47.79,47.79,19600.0,40.7322,40.7407,40.7066,40.7066,19600.0
2015-01-27 12:50:00,47.79,47.82,47.78,47.81,33600.0,40.7066,40.7322,40.6981,40.7236,33600.0
2015-01-27 12:55:00,47.8,47.83,47.8,47.82,20600.0,40.7151,40.7407,40.7151,40.7322,20600.0
2015-01-27 13:00:00,47.84,47.87,47.8,47.83,55600.0,40.7492,40.7748,40.7151,40.7407,55600.0
2015-01-27 13:05:00,47.83,47.87,47.82,47.87,12800.0,40.7407,40.7748,40.7322,40.7748,12800.0
2015-01-27 13:10:00,47.87,47.88,47.85,47.88,11600.0,40.7748,40.7833,40.7577,40.7833,11600.0
2015-01-27 13:15:00,47.88,47.95,47.88,47.92,43200.0,40.7833,40.8429,40.7833,40.8173,43200.0
2015-01-27 13:20:00,47.91,47.98,47.91,47.94,17800.0,40.8088,40.8684,40.8088,40.8344,17800.0
2015-01-27 13:25:00,47.94,47.94,47.92,47.93,16600.0,40.8344,40.8344,40.8173,40.8259,16600.0
2015-01-27 13:30:00,47.93,47.96,47.92,47.92,44000.0,40.8259,40.8514,40.8173,40.8173,44000.0
2015-01-27 13:35:00,47.92,47.93,47.91,47.92,12600.0,40.8173,40.8259,40.8088,40.8173,12600.0
2015-01-27 13:40:00,47.93,47.93,47.88,47.89,17400.0,40.8259,40.8259,40.7833,40.7918,17400.0
2015-01-27 13:45:00,47.9,47.91,47.88,47.91,24800.0,40.8003,40.8088,40.7833,40.8088,24800.0
2015-01-27 13:50:00,47.91,47.92,47.88,47.88,14400.0,40.8088,40.8173,40.7833,40.7833,14400.0
2015-01-27 13:55:00,47.88,47.89,47.85,47.89,14600.0,40.7833,40.7918,40.7577,40.7918,14600.0
2015-01-27 14:00:00,47.88,47.92,47.88,47.9,23400.0,40.7833,40.8173,40.7833,40.8003,23400.0
2015-01-27 14:05:00,47.9,47.94,47.9,47.92,52200.0,40.8003,40.8344,40.8003,40.8173,52200.0
2015-01-27 14:10:00,47.92,47.94,47.91,47.92,16200.0,40.8173,40.8344,40.8088,40.8173,16200.0
2015-01-27 14:15:00,47.93,47.97,47.91,47.97,26200.0,40.8259,40.8599,40.8088,40.8599,26200.0
2015-01-27 14:20:00,47.98,48.02,47.97,48.02,48800.0,40.8684,40.9025,40.8599,40.9025,48800.0
2015-01-27 14:25:00,48.02,48.08,48.02,48.07,194400.0,40.9025,40.9536,40.9025,40.9451,194400.0
2015-01-27 14:30:00,48.07,48.08,48.04,48.05,29800.0,40.9451,40.9536,40.9196,40.9281,29800.0
2015-01-27 14:35:00,48.04,48.07,48.01,48.07,36000.0,40.9196,40.9451,40.894,40.9451,36000.0
2015-01-27 14:40:00,48.07,48.09,48.02,48.04,34800.0,40.9451,40.9621,40.9025,40.9196,34800.0
2015-01-27 14:45:00,48.05,48.05,48.0,48.02,19200.0,40.9281,40.9281,40.8855,40.9025,19200.0
2015-01-27 14:50:00,48.02,48.05,47.99,47.99,12200.0,40.9025,40.9281,40.877,40.877,12200.0
2015-01-27 14:55:00,47.98,47.99,47.93,47.93,16400.0,40.8684,40.877,40.8259,40.8259,16400.0
2015-01-27 15:00:00,47.93,47.97,47.93,47.96,12200.0,40.8259,40.8599,40.8259,40.8514,12200.0
2015-01-27 15:05:00,47.95,47.96,47.93,47.95,10000.0,40.8429,40.8514,40.8259,40.8429,10000.0
2015-01-27 15:10:00,47.96,47.99,47.96,47.97,37800.0,40.8514,40.877,40.8514,40.8599,37800.0
2015-01-27 15:15:00,47.97,47.97,47.91,47.91,33400.0,40.8599,40.8599,40.8088,40.8088,33400.0
2015-01-27 15:20:00,47.91,47.91,47.85,47.88,64200.0,40.8088,40.8088,40.7577,40.7833,64200.0
2015-01-27 15:25:00,47.88,47.88,47.83,47.83,12400.0,40.7833,40.7833,40.7407,40.7407,12400.0
2015-01-27 15:30:00,47.84,47.92,47.83,47.89,59000.0,40.7492,40.8173,40.7407,40.7918,59000.0
2015-01-27 15:35:00,47.91,47.91,47.82,47.86,23400.0,40.8088,40.8088,40.7322,40.7662,23400.0
2015-01-27 15:40:00,47.85,47.91,47.85,47.9,29800.0,40.7577,40.8088,40.7577,40.8003,29800.0
2015-01-27 15:45:00,47.9,47.9,47.86,47.87,78400.0,40.8003,40.8003,40.7662,40.7748,78400.0
2015-01-27 15:50:00,47.87,47.87,47.81,47.85,131800.0,40.7748,40.7748,40.7236,40.7577,131800.0
2015-01-27 15:55:00,47.85,47.87,47.81,47.84,181000.0,40.7577,40.7748,40.7236,40.7492,181000.0
2015-01-28 09:30:00,48.04,48.08,47.99,48.02,17200.0,40.9196,40.9536,40.877,40.9025,17200.0
2015-01-28 09:35:00,48.03,48.03,47.9,47.94,29000.0,40.911,40.911,40.8003,40.8344,29000.0
2015-01-28 09:40:00,47.94,48.12,47.91,48.03,174400.0,40.8344,40.9877,40.8088,40.911,174400.0
2015-01-28 09:45:00,48.05,48.05,47.96,48.03,30000.0,40.9281,40.9281,40.8514,40.911,30000.0
2015-01-28 09:50:00,48.07,48.08,48.0,48.03,56800.0,40.9451,40.9536,40.8855,40.911,56800.0
2015-01-28 09:55:00,48.05,48.05,48.01,48.01,62200.0,40.9281,40.9281,40.894,40.894,62200.0
2015-01-28 10:00:00,47.97,47.99,47.93,47.95,27000.0,40.8599,40.877,40.8259,40.8429,27000.0
2015-01-28 10:05:00,47.96,48.01,47.96,47.98,38000.0,40.8514,40.894,40.8514,40.8684,38000.0
2015-01-28 10:10:00,47.96,47.99,47.89,47.89,31000.0,40.8514,40.877,40.7918,40.7918,31000.0
2015-01-28 10:15:00,47.89,47.89,47.8,47.81,15800.0,40.7918,40.7918,40.7151,40.7236,15800.0
2015-01-28 10:20:00,47.83,47.93,47.83,47.93,86400.0,40.7407,40.8259,40.7407,40.8259,86400.0
2015-01-28 10:25:00,47.94,47.94,47.88,47.9,16200.0,40.8344,40.8344,40.7833,40.8003,16200.0
2015-01-28 10:30:00,47.85,47.9,47.74,47.74,20000.0,40.7577,40.8003,40.664,40.664,20000.0
2015-01-28 10:35:00,47.72,47.76,47.7,47.72,10200.0,40.647,40.6811,40.63,40.647,10200.0
2015-01-28 10:40:00,47.72,47.72,47.63,47.65,8600.0,40.647,40.647,40.5703,40.5874,8600.0
2015-01-28 10:45:00,47.63,47.67,47.61,47.63,6600.0,40.5703,40.6044,40.5533,40.5703,6600.0
2015-01-28 10:50:00,47.65,47.68,47.56,47.57,38800.0,40.5874,40.6129,40.5107,40.5192,38800.0
2015-01-28 10:55:00,47.57,47.58,47.39,47.42,145800.0,40.5192,40.5277,40.3659,40.3915,145800.0
2015-01-28 11:00:00,47.42,47.5,47.4,47.49,50400.0,40.3915,40.4596,40.3744,40.4511,50400.0
2015-01-28 11:05:00,47.49,47.63,47.49,47.63,13800.0,40.4511,40.5703,40.4511,40.5703,13800.0
2015-01-28 11:10:00,47.62,47.62,47.54,47.55,22600.0,40.5618,40.5618,40.4937,40.5022,22600.0
2015-01-28 11:15:00,47.54,47.55,47.49,47.54,31600.0,40.4937,40.5022,40.4511,40.4937,31600.0
2015-01-28 11:20:00,47.52,47.58,47.47,47.49,255000.0,40.4766,40.5277,40.434,40.4511,255000.0
2015-01-28 11:25:00,47.49,47.57,47.46,47.54,77000.0,40.4511,40.5192,40.4255,40.4937,77000.0
2015-01-28 11:30:00,47.53,47.55,47.49,47.53,157200.0,40.4851,40.5022,40.4511,40.4851,157200.0
2015-01-28 11:35:00,47.53,47.56,47.51,47.51,26800.0,40.4851,40.5107,40.4681,40.4681,26800.0
2015-01-28 11:40:00,47.51,47.52,47.45,47.46,185400.0,40.4681,40.4766,40.417,40.4255,185400.0
2015-01-28 11:45:00,47.47,47.57,47.47,47.57,4000.0,40.434,40.5192,40.434,40.5192,4000.0
2015-01-28 11:50:00,47.56,47.56,47.5,47.5,7800.0,40.5107,40.5107,40.4596,40.4596,7800.0
2015-01-28 11:55:00,47.49,47.49,47.45,47.49,45400.0,40.4511,40.4511,40.417,40.4511,45400.0
2015-01-28 12:00:00,47.51,47.58,47.51,47.58,8800.0,40.4681,40.5277,40.4681,40.5277,8800.0
2015-01-28 12:05:00,47.57,47.63,47.57,47.63,11400.0,40.5192,40.5703,40.5192,40.5703,11400.0
2015-01-28 12:10:00,47.62,47.63,47.61,47.62,5400.0,40.5618,40.5703,40.5533,40.5618,5400.0
2015-01-28 12:15:00,47.63,47.71,47.63,47.71,8800.0,40.5703,40.6385,40.5703,40.6385,8800.0
2015-01-28 12:20:00,47.72,47.72,47.7,47.72,10400.0,40.647,40.647,40.63,40.647,10400.0
2015-01-28 12:25:00,47.73,47.78,47.73,47.76,5600.0,40.6555,40.6981,40.6555,40.6811,5600.0
2015-01-28 12:30:00,47.76,47.76,47.74,47.74,3800.0,40.6811,40.6811,40.664,40.664,3800.0
2015-01-28 12:35:00,47.73,47.73,47.68,47.69,15600.0,40.6555,40.6555,40.6129,40.6214,15600.0
2015-01-28 12:40:00,47.67,47.69,47.67,47.69,8800.0,40.6044,40.6214,40.6044,40.6214,8800.0
2015-01-28 12:45:00,47.69,47.72,47.69,47.72,7200.0,40.6214,40.647,40.6214,40.647,7200.0
2015-01-28 12:50:00,47.71,47.71,47.66,47.66,7400.0,40.6385,40.6385,40.5959,40.5959,7400.0
2015-01-28 12:55:00,47.71,47.71,47.71,47.71,3400.0,40.6385,40.6385,40.6385,40.6385,3400.0
2015-01-28 13:00:00,47.68,47.68,47.63,47.65,8400.0,40.6129,40.6129,40.5703,40.5874,8400.0
2015-01-28 13:05:00,47.65,47.68,47.64,47.68,7600.0,40.5874,40.6129,40.5788,40.6129,7600.0
2015-01-28 13:10:00,47.67,47.67,47.62,47.65,26400.0,40.6044,40.6044,40.5618,40.5874,26400.0
2015-01-28 13:15:00,47.65,47.69,47.65,47.67,18400.0,40.5874,40.6214,40.5874,40.6044,18400.0
2015-01-28 13:20:00,47.67,47.73,47.67,47.72,8200.0,40.6044,40.6555,40.6044,40.647,8200.0
2015-01-28 13:25:00,47.73,47.73,47.67,47.67,1200.0,40.6555,40.6555,40.6044,40.6044,1200.0
2015-01-28 13:30:00,47.66,47.72,47.66,47.71,16400.0,40.5959,40.647,40.5959,40.6385,16400.0
2015-01-28 13:35:00,47.67,47.7,47.67,47.7,14000.0,40.6044,40.63,40.6044,40.63,14000.0
2015-01-28 13:40:00,47.68,47.7,47.66,47.67,10400.0,40.6129,40.63,40.5959,40.6044,10400.0
2015-01-28 13:45:00,47.67,47.7,47.67,47.68,10400.0,40.6044,40.63,40.6044,40.6129,10400.0
2015-01-28 13:50:00,47.68,47.7,47.68,47.69,6200.0,40.6129,40.63,40.6129,40.6214,6200.0
2015-01-28 13:55:00,47.66,47.67,47.62,47.65,10400.0,40.5959,40.6044,40.5618,40.5874,10400.0
2015-01-28 14:00:00,47.65,47.8,47.65,47.74,15800.0,40.5874,40.7151,40.5874,40.664,15800.0
2015-01-28 14:05:00,47.7,47.71,47.59,47.6,43600.0,40.63,40.6385,40.5363,40.5448,43600.0
2015-01-28 14:10:00,47.59,47.69,47.56,47.67,23400.0,40.5363,40.6214,40.5107,40.6044,23400.0
2015-01-28 14:15:00,47.63,47.69,47.6,47.67,27400.0,40.5703,40.6214,40.5448,40.6044,27400.0
2015-01-28 14:20:00,47.68,47.7,47.63,47.68,40600.0,40.6129,40.63,40.5703,40.6129,40600.0
2015-01-28 14:25:00,47.67,47.69,47.52,47.53,257000.0,40.6044,40.6214,40.4766,40.4851,257000.0
2015-01-28 14:30:00,47.51,47.52,47.39,47.45,239600.0,40.4681,40.4766,40.3659,40.417,239600.0
2015-01-28 14:35:00,47.43,47.49,47.39,47.43,187400.0,40.4,40.4511,40.3659,40.4,187400.0
2015-01-28 14:40:00,47.42,47.51,47.41,47.47,177200.0,40.3915,40.4681,40.3829,40.434,177200.0
2015-01-28 14:45:00,47.47,47.52,47.46,47.46,87600.0,40.434,40.4766,40.4255,40.4255,87600.0
2015-01-28 14:50:00,47.45,47.58,47.45,47.54,97200.0,40.417,40.5277,40.417,40.4937,97200.0
2015-01-28 14:55:00,47.55,47.57,47.45,47.45,119400.0,40.5022,40.5192,40.417,40.417,119400.0
2015-01-28 15:00:00,47.46,47.53,47.46,47.47,84200.0,40.4255,40.4851,40.4255,40.434,84200.0
2015-01-28 15:05:00,47.47,47.48,47.41,47.47,64200.0,40.434,40.4426,40.3829,40.434,64200.0
2015-01-28 15:10:00,47.47,47.47,47.33,47.34,338000.0,40.434,40.434,40.3148,40.3233,338000.0
2015-01-28 15:15:00,47.34,47.35,47.27,47.29,127200.0,40.3233,40.3318,40.2637,40.2807,127200.0
2015-01-28 15:20:00,47.27,47.32,47.27,47.27,153400.0,40.2637,40.3063,40.2637,40.2637,153400.0
2015-01-28 15:25:00,47.26,47.26,47.18,47.24,183600.0,40.2552,40.2552,40.187,40.2381,183600.0
2015-01-28 15:30:00,47.23,47.24,47.11,47.12,135000.0,40.2296,40.2381,40.1274,40.1359,135000.0
2015-01-28 15:35:00,47.1,47.14,47.07,47.08,108000.0,40.1189,40.153,40.0933,40.1018,108000.0
2015-01-28 15:40:00,47.07,47.07,46.95,46.98,463000.0,40.0933,40.0933,39.9911,40.0167,463000.0
2015-01-28 15:45:00,46.97,47.06,46.95,47.04,227600.0,40.0082,40.0848,39.9911,40.0678,227600.0
2015-01-28 15:50:00,47.02,47.09,46.99,47.07,214200.0,40.0507,40.1104,40.0252,40.0933,214200.0
2015-01-28 15:55:00,47.07,47.1,47.04,47.06,416800.0,40.0933,40.1189,40.0678,40.0848,416800.0
2015-01-29 09:30:00,47.1,47.16,47.1,47.16,7000.0,40.1189,40.17,40.1189,40.17,7000.0
2015-01-29 09:35:00,47.15,47.29,47.07,47.08,18400.0,40.1615,40.2807,40.0933,40.1018,18400.0
2015-01-29 09:40:00,47.06,47.08,46.84,46.88,107600.0,40.0848,40.1018,39.8974,39.9315,107600.0
2015-01-29 09:45:00,46.88,46.92,46.83,46.9,39400.0,39.9315,39.9656,39.8889,39.9485,39400.0
2015-01-29 09:50:00,46.91,47.03,46.9,47.03,22400.0,39.957,40.0593,39.9485,40.0593,22400.0
2015-01-29 09:55:00,47.05,47.14,47.01,47.13,44400.0,40.0763,40.153,40.0422,40.1444,44400.0
2015-01-29 10:00:00,47.07,47.09,46.99,47.08,46200.0,40.0933,40.1104,40.0252,40.1018,46200.0
2015-01-29 10:05:00,47.09,47.13,46.98,47.01,37600.0,40.1104,40.1444,40.0167,40.0422,37600.0
2015-01-29 10:10:00,47.04,47.04,46.98,46.99,85600.0,40.0678,40.0678,40.0167,40.0252,85600.0
2015-01-29 10:15:00,46.97,47.07,46.96,47.04,26600.0,40.0082,40.0933,39.9996,40.0678,26600.0
2015-01-29 10:20:00,47.02,47.02,46.93,46.93,47400.0,40.0507,40.0507,39.9741,39.9741,47400.0
2015-01-29 10:25:00,46.93,47.09,46.93,47.09,21600.0,39.9741,40.1104,39.9741,40.1104,21600.0
2015-01-29 10:30:00,47.05,47.09,47.02,47.04,14800.0,40.0763,40.1104,40.0507,40.0678,14800.0
2015-01-29 10:35:00,47.01,47.01,46.94,46.99,11800.0,40.0422,40.0422,39.9826,40.0252,11800.0
2015-01-29 10:40:00,47.02,47.02,46.89,46.9,51200.0,40.0507,40.0507,39.94,39.9485,51200.0
2015-01-29 10:45:00,46.88,46.91,46.85,46.91,38800.0,39.9315,39.957,39.9059,39.957,38800.0
2015-01-29 10:50:00,46.95,46.95,46.87,46.9,32000.0,39.9911,39.9911,39.923,39.9485,32000.0
2015-01-29 10:55:00,46.89,46.92,46.85,46.87,149400.0,39.94,39.9656,39.9059,39.923,149400.0
2015-01-29 11:00:00,46.85,46.88,46.77,46.77,56000.0,39.9059,39.9315,39.8378,39.8378,56000.0
2015-01-29 11:05:00,46.79,46.84,46.76,46.84,26000.0,39.8548,39.8974,39.8293,39.8974,26000.0
2015-01-29 11:10:00,46.9,46.94,46.87,46.91,21000.0,39.9485,39.9826,39.923,39.957,21000.0
2015-01-29 11:15:00,46.92,46.99,46.91,46.91,16200.0,39.9656,40.0252,39.957,39.957,16200.0
2015-01-29 11:20:00,46.91,47.0,46.91,46.96,37000.0,39.957,40.0337,39.957,39.9996,37000.0
2015-01-29 11:25:00,46.95,46.95,46.9,46.94,5800.0,39.9911,39.9911,39.9485,39.9826,5800.0
2015-01-29 11:30:00,46.95,47.05,46.95,47.04,7400.0,39.9911,40.0763,39.9911,40.0678,7400.0
2015-01-29 11:35:00,47.02,47.11,47.02,47.11,31800.0,40.0507,40.1274,40.0507,40.1274,31800.0
2015-01-29 11:40:00,47.13,47.14,47.08,47.09,18800.0,40.1444,40.153,40.1018,40.1104,18800.0
2015-01-29 11:45:00,47.09,47.1,47.07,47.08,79800.0,40.1104,40.1189,40.0933,40.1018,79800.0
2015-01-29 11:50:00,47.08,47.15,47.08,47.08,66600.0,40.1018,40.1615,40.1018,40.1018,66600.0
2015-01-29 11:55:00,47.09,47.1,47.04,47.05,42200.0,40.1104,40.1189,40.0678,40.0763,42200.0
2015-01-29 12:00:00,47.05,47.13,47.04,47.12,49800.0,40.0763,40.1444,40.0678,40.1359,49800.0
2015-01-29 12:05:00,47.12,47.14,47.06,47.08,30200.0,40.1359,40.153,40.0848,40.1018,30200.0
2015-01-29 12:10:00,47.08,47.12,47.06,47.08,38200.0,40.1018,40.1359,40.0848,40.1018,38200.0
2015-01-29 12:15:00,47.07,47.09,47.02,47.04,31200.0,40.0933,40.1104,40.0507,40.0678,31200.0
2015-01-29 12:20:00,47.03,47.07,46.99,47.02,72800.0,40.0593,40.0933,40.0252,40.0507,72800.0
2015-01-29 12:25:00,47.02,47.05,47.01,47.04,60800.0,40.0507,40.0763,40.0422,40.0678,60800.0
2015-01-29 12:30:00,47.04,47.07,47.0,47.05,12400.0,40.0678,40.0933,40.0337,40.0763,12400.0
2015-01-29 12:35:00,47.04,47.06,46.99,47.0,15400.0,40.0678,40.0848,40.0252,40.0337,15400.0
2015-01-29 12:40:00,47.01,47.02,46.94,46.94,25400.0,40.0422,40.0507,39.9826,39.9826,25400.0
2015-01-29 12:45:00,46.94,46.99,46.92,46.97,19600.0,39.9826,40.0252,39.9656,40.0082,19600.0
2015-01-29 12:50:00,46.97,46.97,46.92,46.97,11800.0,40.0082,40.0082,39.9656,40.0082,11800.0
2015-01-29 12:55:00,46.98,46.99,46.95,46.98,6800.0,40.0167,40.0252,39.9911,40.0167,6800.0
2015-01-29 13:00:00,46.99,46.99,46.97,46.98,4200.0,40.0252,40.0252,40.0082,40.0167,4200.0
2015-01-29 13:05:00,46.97,47.01,46.93,46.97,30400.0,40.0082,40.0422,39.9741,40.0082,30400.0
2015-01-29 13:10:00,46.98,47.04,46.98,47.01,10600.0,40.0167,40.0678,40.0167,40.0422,10600.0
2015-01-29 13:15:00,47.02,47.09,47.02,47.08,12800.0,40.0507,40.1104,40.0507,40.1018,12800.0
2015-01-29 13:20:00,47.08,47.15,47.08,47.12,16200.0,40.1018,40.1615,40.1018,40.1359,16200.0
2015-01-29 13:25:00,47.13,47.15,47.05,47.08,172400.0,40.1444,40.1615,40.0763,40.1018,172400.0
2015-01-29 13:30:00,47.08,47.09,47.06,47.09,19400.0,40.1018,40.1104,40.0848,40.1104,19400.0
2015-01-29 13:35:00,47.09,47.19,47.09,47.18,18600.0,40.1104,40.1955,40.1104,40.187,18600.0
2015-01-29 13:40:00,47.18,47.24,47.15,47.22,20000.0,40.187,40.2381,40.1615,40.2211,20000.0
2015-01-29 13:45:00,47.21,47.27,47.19,47.27,83600.0,40.2126,40.2637,40.1955,40.2637,83600.0
2015-01-29 13:50:00,47.27,47.35,47.27,47.32,98600.0,40.2637,40.3318,40.2637,40.3063,98600.0
2015-01-29 13:55:00,47.33,47.33,47.26,47.26,25600.0,40.3148,40.3148,40.2552,40.2552,25600.0
2015-01-29 14:00:00,47.26,47.29,47.26,47.28,87400.0,40.2552,40.2807,40.2552,40.2722,87400.0
2015-01-29 14:05:00,47.29,47.31,47.21,47.21,99600.0,40.2807,40.2978,40.2126,40.2126,99600.0
2015-01-29 14:10:00,47.21,47.23,47.18,47.23,52400.0,40.2126,40.2296,40.187,40.2296,52400.0
2015-01-29 14:15:00,47.24,47.26,47.2,47.2,38000.0,40.2381,40.2552,40.2041,40.2041,38000.0
2015-01-29 14:20:00,47.21,47.27,47.2,47.24,30400.0,40.2126,40.2637,40.2041,40.2381,30400.0
2015-01-29 14:25:00,47.24,47.29,47.24,47.29,26200.0,40.2381,40.2807,40.2381,40.2807,26200.0
2015-01-29 14:30:00,47.29,47.34,47.29,47.34,72800.0,40.2807,40.3233,40.2807,40.3233,72800.0
2015-01-29 14:35:00,47.34,47.34,47.3,47.31,77800.0,40.3233,40.3233,40.2892,40.2978,77800.0
2015-01-29 14:40:00,47.31,47.31,47.26,47.27,24400.0,40.2978,40.2978,40.2552,40.2637,24400.0
2015-01-29 14:45:00,47.27,47.28,47.23,47.24,33600.0,40.2637,40.2722,40.2296,40.2381,33600.0
2015-01-29 14:50:00,47.23,47.27,47.22,47.24,42000.0,40.2296,40.2637,40.2211,40.2381,42000.0
2015-01-29 14:55:00,47.24,47.28,47.22,47.27,27200.0,40.2381,40.2722,40.2211,40.2637,27200.0
2015-01-29 15:00:00,47.27,47.3,47.24,47.26,28800.0,40.2637,40.2892,40.2381,40.2552,28800.0
2015-01-29 15:05:00,47.26,47.38,47.26,47.37,28400.0,40.2552,40.3574,40.2552,40.3489,28400.0
2015-01-29 15:10:00,47.37,47.37,47.31,47.33,44800.0,40.3489,40.3489,40.2978,40.3148,44800.0
2015-01-29 15:15:00,47.33,47.4,47.3,47.39,60800.0,40.3148,40.3744,40.2892,40.3659,60800.0
2015-01-29 15:20:00,47.38,47.43,47.37,47.43,37800.0,40.3574,40.4,40.3489,40.4,37800.0
2015-01-29 15:25:00,47.44,47.45,47.38,47.39,78800.0,40.4085,40.417,40.3574,40.3659,78800.0
2015-01-29 15:30:00,47.4,47.43,47.38,47.41,87000.0,40.3744,40.4,40.3574,40.3829,87000.0
2015-01-29 15:35:00,47.41,47.46,47.38,47.44,56000.0,40.3829,40.4255,40.3574,40.4085,56000.0
2015-01-29 15:40:00,47.44,47.47,47.41,47.42,66400.0,40.4085,40.434,40.3829,40.3915,66400.0
2015-01-29 15:45:00,47.41,47.42,47.38,47.41,66600.0,40.3829,40.3915,40.3574,40.3829,66600.0
2015-01-29 15:50:00,47.41,47.44,47.38,47.44,108800.0,40.3829,40.4085,40.3574,40.4085,108800.0
2015-01-29 15:55:00,47.44,47.47,47.42,47.44,216400.0,40.4085,40.434,40.3915,40.4085,216400.0
2015-01-30 09:30:00,47.2,47.29,47.15,47.27,119200.0,40.2041,40.2807,40.1615,40.2637,119200.0
2015-01-30 09:35:00,47.3,47.3,47.13,47.19,31800.0,40.2892,40.2892,40.1444,40.1955,31800.0
2015-01-30 09:40:00,47.2,47.24,47.2,47.24,40600.0,40.2041,40.2381,40.2041,40.2381,40600.0
2015-01-30 09:45:00,47.26,47.3,47.16,47.16,18000.0,40.2552,40.2892,40.17,40.17,18000.0
2015-01-30 09:50:00,47.16,47.17,47.06,47.09,46200.0,40.17,40.1785,40.0848,40.1104,46200.0
2015-01-30 09:55:00,47.09,47.12,46.91,46.91,19600.0,40.1104,40.1359,39.957,39.957,19600.0
2015-01-30 10:00:00,46.89,46.91,46.83,46.88,39200.0,39.94,39.957,39.8889,39.9315,39200.0
2015-01-30 10:05:00,46.9,46.92,46.81,46.88,35000.0,39.9485,39.9656,39.8719,39.9315,35000.0
2015-01-30 10:10:00,46.88,46.89,46.76,46.82,33400.0,39.9315,39.94,39.8293,39.8804,33400.0
2015-01-30 10:15:00,46.82,46.88,46.8,46.81,59400.0,39.8804,39.9315,39.8633,39.8719,59400.0
2015-01-30 10:20:00,46.81,46.82,46.69,46.69,109200.0,39.8719,39.8804,39.7697,39.7697,109200.0
2015-01-30 10:25:00,46.68,46.74,46.65,46.65,33200.0,39.7611,39.8122,39.7356,39.7356,33200.0
2015-01-30 10:30:00,46.63,46.66,46.45,46.52,268600.0,39.7185,39.7441,39.5652,39.6248,268600.0
2015-01-30 10:35:00,46.51,46.58,46.46,46.57,122200.0,39.6163,39.676,39.5737,39.6674,122200.0
2015-01-30 10:40:00,46.57,46.71,46.56,46.69,35400.0,39.6674,39.7867,39.6589,39.7697,35400.0
2015-01-30 10:45:00,46.69,46.71,46.67,46.69,101800.0,39.7697,39.7867,39.7526,39.7697,101800.0
2015-01-30 10:50:00,46.69,46.69,46.63,46.64,83800.0,39.7697,39.7697,39.7185,39.7271,83800.0
2015-01-30 10:55:00,46.63,46.71,46.6,46.7,35400.0,39.7185,39.7867,39.693,39.7782,35400.0
2015-01-30 11:00:00,46.71,46.75,46.69,46.74,21200.0,39.7867,39.8208,39.7697,39.8122,21200.0
2015-01-30 11:05:00,46.73,46.73,46.65,46.67,75600.0,39.8037,39.8037,39.7356,39.7526,75600.0
2015-01-30 11:10:00,46.66,46.7,46.62,46.66,61200.0,39.7441,39.7782,39.71,39.7441,61200.0
2015-01-30 11:15:00,46.67,46.68,46.63,46.68,143000.0,39.7526,39.7611,39.7185,39.7611,143000.0
2015-01-30 11:20:00,46.68,46.7,46.66,46.66,48200.0,39.7611,39.7782,39.7441,39.7441,48200.0
2015-01-30 11:25:00,46.66,46.76,46.66,46.74,20400.0,39.7441,39.8293,39.7441,39.8122,20400.0
2015-01-30 11:30:00,46.73,46.76,46.72,46.73,37800.0,39.8037,39.8293,39.7952,39.8037,37800.0
2015-01-30 11:35:00,46.74,46.75,46.69,46.7,37000.0,39.8122,39.8208,39.7697,39.7782,37000.0
2015-01-30 11:40:00,46.71,46.72,46.66,46.72,16800.0,39.7867,39.7952,39.7441,39.7952,16800.0
2015-01-30 11:45:00,46.71,46.74,46.69,46.69,41200.0,39.7867,39.8122,39.7697,39.7697,41200.0
2015-01-30 11:50:00,46.69,46.72,46.67,46.69,31600.0,39.7697,39.7952,39.7526,39.7697,31600.0
2015-01-30 11:55:00,46.69,46.81,46.69,46.81,19000.0,39.7697,39.8719,39.7697,39.8719,19000.0
2015-01-30 12:00:00,46.82,46.88,46.78,46.78,47800.0,39.8804,39.9315,39.8463,39.8463,47800.0
2015-01-30 12:05:00,46.79,46.81,46.69,46.72,139000.0,39.8548,39.8719,39.7697,39.7952,139000.0
2015-01-30 12:10:00,46.73,46.79,46.71,46.79,12000.0,39.8037,39.8548,39.7867,39.8548,12000.0
2015-01-30 12:15:00,46.79,46.81,46.78,46.79,12200.0,39.8548,39.8719,39.8463,39.8548,12200.0
2015-01-30 12:20:00,46.78,46.82,46.77,46.82,46800.0,39.8463,39.8804,39.8378,39.8804,46800.0
2015-01-30 12:25:00,46.82,46.85,46.82,46.83,19000.0,39.8804,39.9059,39.8804,39.8889,19000.0
2015-01-30 12:30:00,46.83,46.83,46.79,46.79,27000.0,39.8889,39.8889,39.8548,39.8548,27000.0
2015-01-30 12:35:00,46.79,46.79,46.72,46.74,70200.0,39.8548,39.8548,39.7952,39.8122,70200.0
2015-01-30 12:40:00,46.74,46.76,46.73,46.74,35000.0,39.8122,39.8293,39.8037,39.8122,35000.0
2015-01-30 12:45:00,46.74,46.74,46.71,46.74,23200.0,39.8122,39.8122,39.7867,39.8122,23200.0
2015-01-30 12:50:00,46.74,46.78,46.7,46.7,130000.0,39.8122,39.8463,39.7782,39.7782,130000.0
2015-01-30 12:55:00,46.68,46.69,46.6,46.65,144200.0,39.7611,39.7697,39.693,39.7356,144200.0
2015-01-30 13:00:00,46.65,46.71,46.65,46.7,30600.0,39.7356,39.7867,39.7356,39.7782,30600.0
2015-01-30 13:05:00,46.7,46.7,46.66,46.67,18600.0,39.7782,39.7782,39.7441,39.7526,18600.0
2015-01-30 13:10:00,46.67,46.69,46.63,46.63,45400.0,39.7526,39.7697,39.7185,39.7185,45400.0
2015-01-30 13:15:00,46.63,46.63,46.56,46.56,255800.0,39.7185,39.7185,39.6589,39.6589,255800.0
2015-01-30 13:20:00,46.56,46.6,46.55,46.57,66600.0,39.6589,39.693,39.6504,39.6674,66600.0
2015-01-30 13:25:00,46.57,46.66,46.57,46.66,41200.0,39.6674,39.7441,39.6674,39.7441,41200.0
2015-01-30 13:30:00,46.65,46.73,46.63,46.73,29600.0,39.7356,39.8037,39.7185,39.8037,29600.0
2015-01-30 13:35:00,46.73,46.75,46.72,46.74,32600.0,39.8037,39.8208,39.7952,39.8122,32600.0
2015-01-30 13:40:00,46.74,46.82,46.72,46.82,29800.0,39.8122,39.8804,39.7952,39.8804,29800.0
2015-01-30 13:45:00,46.83,46.86,46.8,46.86,34600.0,39.8889,39.9145,39.8633,39.9145,34600.0
2015-01-30 13:50:00,46.86,46.87,46.8,46.82,29800.0,39.9145,39.923,39.8633,39.8804,29800.0
2015-01-30 13:55:00,46.82,46.88,46.8,46.85,46200.0,39.8804,39.9315,39.8633,39.9059,46200.0
2015-01-30 14:00:00,46.85,46.85,46.77,46.77,61000.0,39.9059,39.9059,39.8378,39.8378,61000.0
2015-01-30 14:05:00,46.77,46.79,46.73,46.77,225200.0,39.8378,39.8548,39.8037,39.8378,225200.0
2015-01-30 14:10:00,46.77,46.77,46.72,46.74,95200.0,39.8378,39.8378,39.7952,39.8122,95200.0
2015-01-30 14:15:00,46.74,46.88,46.74,46.87,44400.0,39.8122,39.9315,39.8122,39.923,44400.0
2015-01-30 14:20:00,46.87,46.91,46.85,46.91,34400.0,39.923,39.957,39.9059,39.957,34400.0
2015-01-30 14:25:00,46.91,46.94,46.89,46.94,49000.0,39.957,39.9826,39.94,39.9826,49000.0
2015-01-30 14:30:00,46.95,46.97,46.9,46.9,53800.0,39.9911,40.0082,39.9485,39.9485,53800.0
2015-01-30 14:35:00,46.91,46.93,46.88,46.89,44200.0,39.957,39.9741,39.9315,39.94,44200.0
2015-01-30 14:40:00,46.88,46.91,46.84,46.86,36400.0,39.9315,39.957,39.8974,39.9145,36400.0
2015-01-30 14:45:00,46.85,46.85,46.76,46.77,102200.0,39.9059,39.9059,39.8293,39.8378,102200.0
2015-01-30 14:50:00,46.76,46.76,46.7,46.71,73400.0,39.8293,39.8293,39.7782,39.7867,73400.0
2015-01-30 14:55:00,46.71,46.71,46.65,46.71,40800.0,39.7867,39.7867,39.7356,39.7867,40800.0
2015-01-30 15:00:00,46.71,46.74,46.65,46.67,184600.0,39.7867,39.8122,39.7356,39.7526,184600.0
2015-01-30 15:05:00,46.66,46.7,46.59,46.63,39600.0,39.7441,39.7782,39.6845,39.7185,39600.0
2015-01-30 15:10:00,46.62,46.71,46.6,46.71,68000.0,39.71,39.7867,39.693,39.7867,68000.0
2015-01-30 15:15:00,46.7,46.7,46.54,46.54,87000.0,39.7782,39.7782,39.6419,39.6419,87000.0
2015-01-30 15:20:00,46.55,46.58,46.48,46.55,96800.0,39.6504,39.676,39.5908,39.6504,96800.0
2015-01-30 15:25:00,46.55,46.63,46.49,46.6,100600.0,39.6504,39.7185,39.5993,39.693,100600.0
2015-01-30 15:30:00,46.6,46.6,46.49,46.54,95400.0,39.693,39.693,39.5993,39.6419,95400.0
2015-01-30 15:35:00,46.53,46.61,46.52,46.54,95000.0,39.6334,39.7015,39.6248,39.6419,95000.0
2015-01-30 15:40:00,46.54,46.54,46.44,46.49,126800.0,39.6419,39.6419,39.5567,39.5993,126800.0
2015-01-30 15:45:00,46.49,46.55,46.45,46.45,266800.0,39.5993,39.6504,39.5652,39.5652,266800.0
2015-01-30 15:50:00,46.45,46.49,46.44,46.45,380600.0,39.5652,39.5993,39.5567,39.5652,380600.0
2015-01-30 15:55:00,46.45,46.47,46.42,46.45,478600.0,39.5652,39.5823,39.5397,39.5652,478600.0
2015-02-02 09:30:00,46.57,46.6,46.4,46.4,87800.0,39.6674,39.693,39.5226,39.5226,87800.0
2015-02-02 09:35:00,46.4,46.43,46.38,46.43,88400.0,39.5226,39.5482,39.5056,39.5482,88400.0
2015-02-02 09:40:00,46.43,46.43,46.13,46.13,144600.0,39.5482,39.5482,39.2927,39.2927,144600.0
2015-02-02 09:45:00,46.12,46.13,46.02,46.02,448800.0,39.2841,39.2927,39.199,39.199,448800.0
2015-02-02 09:50:00,46.01,46.04,45.94,45.94,239400.0,39.1904,39.216,39.1308,39.1308,239400.0
2015-02-02 09:55:00,45.95,45.95,45.84,45.85,382400.0,39.1393,39.1393,39.0456,39.0542,382400.0
2015-02-02 10:00:00,45.85,45.85,45.69,45.69,286000.0,39.0542,39.0542,38.9179,38.9179,286000.0
2015-02-02 10:05:00,45.69,45.7,45.52,45.57,418000.0,38.9179,38.9264,38.7731,38.8157,418000.0
2015-02-02 10:10:00,45.56,45.65,45.54,45.59,299000.0,38.8071,38.8838,38.7901,38.8327,299000.0
2015-02-02 10:15:00,45.58,45.74,45.57,45.73,124600.0,38.8242,38.9605,38.8157,38.9519,124600.0
2015-02-02 10:20:00,45.73,45.79,45.7,45.73,244800.0,38.9519,39.003,38.9264,38.9519,244800.0
2015-02-02 10:25:00,45.74,45.82,45.74,45.76,199800.0,38.9605,39.0286,38.9605,38.9775,199800.0
2015-02-02 10:30:00,45.77,45.84,45.74,45.82,53000.0,38.986,39.0456,38.9605,39.0286,53000.0
2015-02-02 10:35:00,45.81,45.93,45.81,45.93,249200.0,39.0201,39.1223,39.0201,39.1223,249200.0
2015-02-02 10:40:00,45.92,45.98,45.82,45.85,255000.0,39.1138,39.1649,39.0286,39.0542,255000.0
2015-02-02 10:45:00,45.83,45.88,45.8,45.87,178400.0,39.0371,39.0797,39.0116,39.0712,178400.0
2015-02-02 10:50:00,45.87,46.01,45.83,45.93,287400.0,39.0712,39.1904,39.0371,39.1223,287400.0
2015-02-02 10:55:00,45.92,45.95,45.86,45.93,65000.0,39.1138,39.1393,39.0627,39.1223,65000.0
2015-02-02 11:00:00,45.93,46.07,45.92,46.06,84600.0,39.1223,39.2415,39.1138,39.233,84600.0
2015-02-02 11:05:00,46.07,46.17,46.06,46.17,88600.0,39.2415,39.3267,39.233,39.3267,88600.0
2015-02-02 11:10:00,46.18,46.25,46.17,46.2,116000.0,39.3352,39.3949,39.3267,39.3523,116000.0
2015-02-02 11:15:00,46.21,46.21,46.13,46.13,148200.0,39.3608,39.3608,39.2927,39.2927,148200.0
2015-02-02 11:20:00,46.13,46.13,46.02,46.08,280600.0,39.2927,39.2927,39.199,39.2501,280600.0
2015-02-02 11:25:00,46.09,46.18,46.03,46.13,289000.0,39.2586,39.3352,39.2075,39.2927,289000.0
2015-02-02 11:30:00,46.13,46.23,46.1,46.22,409200.0,39.2927,39.3778,39.2671,39.3693,409200.0
2015-02-02 11:35:00,46.22,46.34,46.22,46.32,42600.0,39.3693,39.4715,39.3693,39.4545,42600.0
2015-02-02 11:40:00,46.32,46.34,46.27,46.31,61400.0,39.4545,39.4715,39.4119,39.446,61400.0
2015-02-02 11:45:00,46.32,46.41,46.31,46.37,158200.0,39.4545,39.5312,39.446,39.4971,158200.0
2015-02-02 11:50:00,46.34,46.35,46.27,46.28,54200.0,39.4715,39.48,39.4119,39.4204,54200.0
2015-02-02 11:55:00,46.28,46.32,46.23,46.31,122800.0,39.4204,39.4545,39.3778,39.446,122800.0
2015-02-02 12:00:00,46.32,46.32,46.2,46.23,36200.0,39.4545,39.4545,39.3523,39.3778,36200.0
2015-02-02 12:05:00,46.24,46.24,46.07,46.09,260800.0,39.3864,39.3864,39.2415,39.2586,260800.0
2015-02-02 12:10:00,46.09,46.14,46.09,46.12,21200.0,39.2586,39.3012,39.2586,39.2841,21200.0
2015-02-02 12:15:00,46.12,46.21,46.12,46.2,30200.0,39.2841,39.3608,39.2841,39.3523,30200.0
2015-02-02 12:20:00,46.21,46.21,46.12,46.13,20600.0,39.3608,39.3608,39.2841,39.2927,20600.0
2015-02-02 12:25:00,46.14,46.23,46.13,46.23,33400.0,39.3012,39.3778,39.2927,39.3778,33400.0
2015-02-02 12:30:00,46.22,46.22,46.16,46.21,24200.0,39.3693,39.3693,39.3182,39.3608,24200.0
2015-02-02 12:35:00,46.23,46.27,46.21,46.22,50400.0,39.3778,39.4119,39.3608,39.3693,50400.0
2015-02-02 12:40:00,46.24,46.29,46.24,46.27,24000.0,39.3864,39.4289,39.3864,39.4119,24000.0
2015-02-02 12:45:00,46.27,46.27,46.16,46.17,32800.0,39.4119,39.4119,39.3182,39.3267,32800.0
2015-02-02 12:50:00,46.17,46.26,46.16,46.26,39200.0,39.3267,39.4034,39.3182,39.4034,39200.0
2015-02-02 12:55:00,46.26,46.31,46.23,46.23,29400.0,39.4034,39.446,39.3778,39.3778,29400.0
2015-02-02 13:00:00,46.23,46.23,46.19,46.21,12800.0,39.3778,39.3778,39.3438,39.3608,12800.0
2015-02-02 13:05:00,46.22,46.27,46.21,46.26,58000.0,39.3693,39.4119,39.3608,39.4034,58000.0
2015-02-02 13:10:00,46.27,46.31,46.26,46.28,22200.0,39.4119,39.446,39.4034,39.4204,22200.0
2015-02-02 13:15:00,46.29,46.3,46.23,46.26,24600.0,39.4289,39.4375,39.3778,39.4034,24600.0
2015-02-02 13:20:00,46.27,46.41,46.27,46.41,28000.0,39.4119,39.5312,39.4119,39.5312,28000.0
2015-02-02 13:25:00,46.41,46.41,46.27,46.3,189000.0,39.5312,39.5312,39.4119,39.4375,189000.0
2015-02-02 13:30:00,46.31,46.35,46.18,46.18,142600.0,39.446,39.48,39.3352,39.3352,142600.0
2015-02-02 13:35:00,46.17,46.17,46.09,46.09,420200.0,39.3267,39.3267,39.2586,39.2586,420200.0
2015-02-02 13:40:00,46.09,46.13,46.05,46.05,78200.0,39.2586,39.2927,39.2245,39.2245,78200.0
2015-02-02 13:45:00,46.06,46.1,46.04,46.05,24600.0,39.233,39.2671,39.216,39.2245,24600.0
2015-02-02 13:50:00,46.07,46.13,46.06,46.06,23600.0,39.2415,39.2927,39.233,39.233,23600.0
2015-02-02 13:55:00,46.06,46.07,46.02,46.05,36200.0,39.233,39.2415,39.199,39.2245,36200.0
2015-02-02 14:00:00,46.05,46.12,46.04,46.05,342200.0,39.2245,39.2841,39.216,39.2245,342200.0
2015-02-02 14:05:00,46.05,46.14,46.05,46.1,181000.0,39.2245,39.3012,39.2245,39.2671,181000.0
2015-02-02 14:10:00,46.1,46.1,46.07,46.1,29800.0,39.2671,39.2671,39.2415,39.2671,29800.0
2015-02-02 14:15:00,46.12,46.26,46.12,46.26,37200.0,39.2841,39.4034,39.2841,39.4034,37200.0
2015-02-02 14:20:00,46.26,46.35,46.26,46.33,28200.0,39.4034,39.48,39.4034,39.463,28200.0
2015-02-02 14:25:00,46.34,46.4,46.31,46.4,45400.0,39.4715,39.5226,39.446,39.5226,45400.0
2015-02-02 14:30:00,46.39,46.42,46.32,46.38,44000.0,39.5141,39.5397,39.4545,39.5056,44000.0
2015-02-02 14:35:00,46.4,46.41,46.29,46.3,39000.0,39.5226,39.5312,39.4289,39.4375,39000.0
2015-02-02 14:40:00,46.3,46.33,46.26,46.27,18400.0,39.4375,39.463,39.4034,39.4119,18400.0
2015-02-02 14:45:00,46.26,46.28,46.13,46.18,56200.0,39.4034,39.4204,39.2927,39.3352,56200.0
2015-02-02 14:50:00,46.19,46.34,46.19,46.33,27800.0,39.3438,39.4715,39.3438,39.463,27800.0
2015-02-02 14:55:00,46.33,46.33,46.26,46.3,39000.0,39.463,39.463,39.4034,39.4375,39000.0
2015-02-02 15:00:00,46.3,46.34,46.29,46.34,34000.0,39.4375,39.4715,39.4289,39.4715,34000.0
2015-02-02 15:05:00,46.34,46.37,46.29,46.36,111800.0,39.4715,39.4971,39.4289,39.4886,111800.0
2015-02-02 15:10:00,46.37,46.47,46.35,46.46,73200.0,39.4971,39.5823,39.48,39.5737,73200.0
2015-02-02 15:15:00,46.47,46.49,46.42,46.44,83400.0,39.5823,39.5993,39.5397,39.5567,83400.0
2015-02-02 15:20:00,46.44,46.58,46.44,46.51,106800.0,39.5567,39.676,39.5567,39.6163,106800.0
2015-02-02 15:25:00,46.52,46.52,46.47,46.51,38000.0,39.6248,39.6248,39.5823,39.6163,38000.0
2015-02-02 15:30:00,46.51,46.55,46.48,46.49,261000.0,39.6163,39.6504,39.5908,39.5993,261000.0
2015-02-02 15:35:00,46.48,46.7,46.45,46.67,92600.0,39.5908,39.7782,39.5652,39.7526,92600.0
2015-02-02 15:40:00,46.68,46.76,46.66,46.71,90200.0,39.7611,39.8293,39.7441,39.7867,90200.0
2015-02-02 15:45:00,46.71,46.75,46.68,46.71,89800.0,39.7867,39.8208,39.7611,39.7867,89800.0
2015-02-02 15:50:00,46.71,46.74,46.68,46.68,185200.0,39.7867,39.8122,39.7611,39.7611,185200.0
2015-02-02 15:55:00,46.68,46.7,46.65,46.69,339000.0,39.7611,39.7782,39.7356,39.7697,339000.0
2015-02-03 09:30:00,47.06,47.22,46.85,47.22,53800.0,40.0848,40.2211,39.9059,40.2211,53800.0
2015-02-03 09:35:00,47.2,47.21,47.06,47.08,139000.0,40.2041,40.2126,40.0848,40.1018,139000.0
2015-02-03 09:40:00,47.08,47.2,47.04,47.18,164400.0,40.1018,40.2041,40.0678,40.187,164400.0
2015-02-03 09:45:00,47.21,47.32,47.2,47.29,120800.0,40.2126,40.3063,40.2041,40.2807,120800.0
2015-02-03 09:50:00,47.31,47.31,47.1,47.1,47600.0,40.2978,40.2978,40.1189,40.1189,47600.0
2015-02-03 09:55:00,47.13,47.23,47.13,47.22,17200.0,40.1444,40.2296,40.1444,40.2211,17200.0
2015-02-03 10:00:00,47.22,47.23,46.99,46.99,188400.0,40.2211,40.2296,40.0252,40.0252,188400.0
2015-02-03 10:05:00,46.99,47.07,46.99,47.06,95600.0,40.0252,40.0933,40.0252,40.0848,95600.0
2015-02-03 10:10:00,47.06,47.1,47.02,47.08,69800.0,40.0848,40.1189,40.0507,40.1018,69800.0
2015-02-03 10:15:00,47.08,47.1,47.0,47.02,168000.0,40.1018,40.1189,40.0337,40.0507,168000.0
2015-02-03 10:20:00,47.01,47.17,47.01,47.13,21000.0,40.0422,40.1785,40.0422,40.1444,21000.0
2015-02-03 10:25:00,47.13,47.21,47.12,47.21,19400.0,40.1444,40.2126,40.1359,40.2126,19400.0
2015-02-03 10:30:00,47.22,47.23,47.07,47.08,21000.0,40.2211,40.2296,40.0933,40.1018,21000.0
2015-02-03 10:35:00,47.08,47.13,47.06,47.11,131200.0,40.1018,40.1444,40.0848,40.1274,131200.0
2015-02-03 10:40:00,47.1,47.13,47.02,47.02,24600.0,40.1189,40.1444,40.0507,40.0507,24600.0
2015-02-03 10:45:00,47.02,47.04,46.95,47.02,134800.0,40.0507,40.0678,39.9911,40.0507,134800.0
2015-02-03 10:50:00,47.02,47.02,46.92,47.02,194400.0,40.0507,40.0507,39.9656,40.0507,194400.0
2015-02-03 10:55:00,47.02,47.04,46.81,46.81,532400.0,40.0507,40.0678,39.8719,39.8719,532400.0
2015-02-03 11:00:00,46.81,46.84,46.78,46.81,406200.0,39.8719,39.8974,39.8463,39.8719,406200.0
2015-02-03 11:05:00,46.79,46.94,46.77,46.91,125600.0,39.8548,39.9826,39.8378,39.957,125600.0
2015-02-03 11:10:00,46.91,46.97,46.85,46.93,89400.0,39.957,40.0082,39.9059,39.9741,89400.0
2015-02-03 11:15:00,46.93,47.01,46.92,46.97,89200.0,39.9741,40.0422,39.9656,40.0082,89200.0
2015-02-03 11:20:00,46.97,47.04,46.97,47.02,103000.0,40.0082,40.0678,40.0082,40.0507,103000.0
2015-02-03 11:25:00,47.02,47.08,47.0,47.02,44600.0,40.0507,40.1018,40.0337,40.0507,44600.0
2015-02-03 11:30:00,47.02,47.12,47.02,47.09,33800.0,40.0507,40.1359,40.0507,40.1104,33800.0
2015-02-03 11:35:00,47.09,47.15,47.05,47.13,84600.0,40.1104,40.1615,40.0763,40.1444,84600.0
2015-02-03 11:40:00,47.13,47.24,47.13,47.24,34200.0,40.1444,40.2381,40.1444,40.2381,34200.0
2015-02-03 11:45:00,47.24,47.25,47.17,47.2,136800.0,40.2381,40.2466,40.1785,40.2041,136800.0
2015-02-03 11:50:00,47.18,47.21,47.08,47.08,46600.0,40.187,40.2126,40.1018,40.1018,46600.0
2015-02-03 11:55:00,47.09,47.12,47.06,47.08,64600.0,40.1104,40.1359,40.0848,40.1018,64600.0
2015-02-03 12:00:00,47.07,47.09,47.01,47.07,164800.0,40.0933,40.1104,40.0422,40.0933,164800.0
2015-02-03 12:05:00,47.08,47.13,47.07,47.12,40200.0,40.1018,40.1444,40.0933,40.1359,40200.0
2015-02-03 12:10:00,47.12,47.19,47.11,47.18,158000.0,40.1359,40.1955,40.1274,40.187,158000.0
2015-02-03 12:15:00,47.17,47.17,47.1,47.11,169000.0,40.1785,40.1785,40.1189,40.1274,169000.0
2015-02-03 12:20:00,47.1,47.15,47.1,47.11,45600.0,40.1189,40.1615,40.1189,40.1274,45600.0
2015-02-03 12:25:00,47.12,47.17,47.09,47.17,41000.0,40.1359,40.1785,40.1104,40.1785,41000.0
2015-02-03 12:30:00,47.17,47.17,47.13,47.17,26200.0,40.1785,40.1785,40.1444,40.1785,26200.0
2015-02-03 12:35:00,47.16,47.19,47.13,47.19,31200.0,40.17,40.1955,40.1444,40.1955,31200.0
2015-02-03 12:40:00,47.19,47.26,47.18,47.26,49800.0,40.1955,40.2552,40.187,40.2552,49800.0
2015-02-03 12:45:00,47.26,47.29,47.21,47.23,48200.0,40.2552,40.2807,40.2126,40.2296,48200.0
2015-02-03 12:50:00,47.22,47.24,47.19,47.24,40200.0,40.2211,40.2381,40.1955,40.2381,40200.0
2015-02-03 12:55:00,47.24,47.27,47.19,47.21,22600.0,40.2381,40.2637,40.1955,40.2126,22600.0
2015-02-03 13:00:00,47.21,47.22,47.16,47.2,58200.0,40.2126,40.2211,40.17,40.2041,58200.0
2015-02-03 13:05:00,47.2,47.22,47.17,47.19,22000.0,40.2041,40.2211,40.1785,40.1955,22000.0
2015-02-03 13:10:00,47.18,47.21,47.15,47.2,30000.0,40.187,40.2126,40.1615,40.2041,30000.0
2015-02-03 13:15:00,47.2,47.22,47.18,47.21,37000.0,40.2041,40.2211,40.187,40.2126,37000.0
2015-02-03 13:20:00,47.21,47.31,47.21,47.26,26600.0,40.2126,40.2978,40.2126,40.2552,26600.0
2015-02-03 13:25:00,47.27,47.3,47.25,47.27,45000.0,40.2637,40.2892,40.2466,40.2637,45000.0
2015-02-03 13:30:00,47.27,47.35,47.27,47.33,99400.0,40.2637,40.3318,40.2637,40.3148,99400.0
2015-02-03 13:35:00,47.35,47.35,47.29,47.3,29800.0,40.3318,40.3318,40.2807,40.2892,29800.0
2015-02-03 13:40:00,47.3,47.33,47.29,47.31,16000.0,40.2892,40.3148,40.2807,40.2978,16000.0
2015-02-03 13:45:00,47.32,47.36,47.32,47.35,22400.0,40.3063,40.3403,40.3063,40.3318,22400.0
2015-02-03 13:50:00,47.35,47.4,47.33,47.39,38200.0,40.3318,40.3744,40.3148,40.3659,38200.0
2015-02-03 13:55:00,47.38,47.43,47.36,47.38,81000.0,40.3574,40.4,40.3403,40.3574,81000.0
2015-02-03 14:00:00,47.4,47.42,47.36,47.37,70600.0,40.3744,40.3915,40.3403,40.3489,70600.0
2015-02-03 14:05:00,47.37,47.39,47.34,47.36,71400.0,40.3489,40.3659,40.3233,40.3403,71400.0
2015-02-03 14:10:00,47.37,47.39,47.35,47.37,50000.0,40.3489,40.3659,40.3318,40.3489,50000.0
2015-02-03 14:15:00,47.37,47.38,47.35,47.36,28200.0,40.3489,40.3574,40.3318,40.3403,28200.0
2015-02-03 14:20:00,47.36,47.4,47.35,47.35,28600.0,40.3403,40.3744,40.3318,40.3318,28600.0
2015-02-03 14:25:00,47.34,47.35,47.32,47.35,36600.0,40.3233,40.3318,40.3063,40.3318,36600.0
2015-02-03 14:30:00,47.35,47.39,47.34,47.37,41600.0,40.3318,40.3659,40.3233,40.3489,41600.0
2015-02-03 14:35:00,47.38,47.39,47.33,47.38,22200.0,40.3574,40.3659,40.3148,40.3574,22200.0
2015-02-03 14:40:00,47.38,47.4,47.36,47.38,35400.0,40.3574,40.3744,40.3403,40.3574,35400.0
2015-02-03 14:45:00,47.38,47.42,47.37,47.4,25800.0,40.3574,40.3915,40.3489,40.3744,25800.0
2015-02-03 14:50:00,47.4,47.44,47.38,47.4,32200.0,40.3744,40.4085,40.3574,40.3744,32200.0
2015-02-03 14:55:00,47.41,47.47,47.41,47.45,28600.0,40.3829,40.434,40.3829,40.417,28600.0
2015-02-03 15:00:00,47.48,47.49,47.46,47.48,44200.0,40.4426,40.4511,40.4255,40.4426,44200.0
2015-02-03 15:05:00,47.48,47.49,47.45,47.48,33600.0,40.4426,40.4511,40.417,40.4426,33600.0
2015-02-03 15:10:00,47.48,47.48,47.42,47.48,46200.0,40.4426,40.4426,40.3915,40.4426,46200.0
2015-02-03 15:15:00,47.48,47.49,47.43,47.43,35200.0,40.4426,40.4511,40.4,40.4,35200.0
2015-02-03 15:20:00,47.43,47.51,47.43,47.51,33800.0,40.4,40.4681,40.4,40.4681,33800.0
2015-02-03 15:25:00,47.51,47.51,47.46,47.48,39200.0,40.4681,40.4681,40.4255,40.4426,39200.0
2015-02-03 15:30:00,47.49,47.52,47.44,47.44,123400.0,40.4511,40.4766,40.4085,40.4085,123400.0
2015-02-03 15:35:00,47.44,47.5,47.44,47.49,89800.0,40.4085,40.4596,40.4085,40.4511,89800.0
2015-02-03 15:40:00,47.51,47.57,47.49,47.54,93800.0,40.4681,40.5192,40.4511,40.4937,93800.0
2015-02-03 15:45:00,47.56,47.59,47.54,47.57,126200.0,40.5107,40.5363,40.4937,40.5192,126200.0
2015-02-03 15:50:00,47.58,47.64,47.58,47.63,118400.0,40.5277,40.5788,40.5277,40.5703,118400.0
2015-02-03 15:55:00,47.63,47.65,47.59,47.59,302400.0,40.5703,40.5874,40.5363,40.5363,302400.0
2015-02-04 09:30:00,47.26,47.65,47.08,47.62,141000.0,40.2552,40.5874,40.1018,40.5618,141000.0
2015-02-04 09:35:00,47.59,47.63,47.54,47.63,85800.0,40.5363,40.5703,40.4937,40.5703,85800.0
2015-02-04 09:40:00,47.6,47.7,47.59,47.69,67200.0,40.5448,40.63,40.5363,40.6214,67200.0
2015-02-04 09:45:00,47.69,47.7,47.56,47.63,71200.0,40.6214,40.63,40.5107,40.5703,71200.0
2015-02-04 09:50:00,47.63,47.68,47.58,47.63,51800.0,40.5703,40.6129,40.5277,40.5703,51800.0
2015-02-04 09:55:00,47.65,47.74,47.6,47.73,123200.0,40.5874,40.664,40.5448,40.6555,123200.0
2015-02-04 10:00:00,47.73,47.82,47.73,47.74,103000.0,40.6555,40.7322,40.6555,40.664,103000.0
2015-02-04 10:05:00,47.73,47.77,47.67,47.67,52800.0,40.6555,40.6896,40.6044,40.6044,52800.0
2015-02-04 10:10:00,47.63,47.69,47.53,47.55,51600.0,40.5703,40.6214,40.4851,40.5022,51600.0
2015-02-04 10:15:00,47.55,47.57,47.54,47.55,4000.0,40.5022,40.5192,40.4937,40.5022,4000.0
2015-02-04 10:20:00,47.56,47.56,47.49,47.54,11200.0,40.5107,40.5107,40.4511,40.4937,11200.0
2015-02-04 10:25:00,47.53,47.55,47.51,47.53,19800.0,40.4851,40.5022,40.4681,40.4851,19800.0
2015-02-04 10:30:00,47.52,47.6,47.5,47.52,140200.0,40.4766,40.5448,40.4596,40.4766,140200.0
2015-02-04 10:35:00,47.52,47.58,47.47,47.57,25000.0,40.4766,40.5277,40.434,40.5192,25000.0
2015-02-04 10:40:00,47.57,47.63,47.54,47.6,22600.0,40.5192,40.5703,40.4937,40.5448,22600.0
2015-02-04 10:45:00,47.6,47.6,47.53,47.54,21600.0,40.5448,40.5448,40.4851,40.4937,21600.0
2015-02-04 10:50:00,47.55,47.58,47.5,47.58,53400.0,40.5022,40.5277,40.4596,40.5277,53400.0
2015-02-04 10:55:00,47.59,47.59,47.54,47.58,31600.0,40.5363,40.5363,40.4937,40.5277,31600.0
2015-02-04 11:00:00,47.56,47.62,47.52,47.61,21200.0,40.5107,40.5618,40.4766,40.5533,21200.0
2015-02-04 11:05:00,47.6,47.63,47.57,47.62,28200.0,40.5448,40.5703,40.5192,40.5618,28200.0
2015-02-04 11:10:00,47.61,47.64,47.56,47.64,40800.0,40.5533,40.5788,40.5107,40.5788,40800.0
2015-02-04 11:15:00,47.63,47.63,47.56,47.59,23000.0,40.5703,40.5703,40.5107,40.5363,23000.0
2015-02-04 11:20:00,47.6,47.68,47.59,47.68,31000.0,40.5448,40.6129,40.5363,40.6129,31000.0
2015-02-04 11:25:00,47.67,47.68,47.63,47.66,30800.0,40.6044,40.6129,40.5703,40.5959,30800.0
2015-02-04 11:30:00,47.66,47.77,47.66,47.74,124000.0,40.5959,40.6896,40.5959,40.664,124000.0
2015-02-04 11:35:00,47.76,47.76,47.7,47.7,27600.0,40.6811,40.6811,40.63,40.63,27600.0
2015-02-04 11:40:00,47.69,47.71,47.67,47.7,8200.0,40.6214,40.6385,40.6044,40.63,8200.0
2015-02-04 11:45:00,47.7,47.7,47.65,47.67,19400.0,40.63,40.63,40.5874,40.6044,19400.0
2015-02-04 11:50:00,47.68,47.68,47.63,47.63,27000.0,40.6129,40.6129,40.5703,40.5703,27000.0
2015-02-04 11:55:00,47.63,47.63,47.6,47.63,10000.0,40.5703,40.5703,40.5448,40.5703,10000.0
2015-02-04 12:00:00,47.63,47.66,47.6,47.66,44400.0,40.5703,40.5959,40.5448,40.5959,44400.0
2015-02-04 12:05:00,47.66,47.68,47.64,47.67,24400.0,40.5959,40.6129,40.5788,40.6044,24400.0
2015-02-04 12:10:00,47.67,47.72,47.66,47.71,113800.0,40.6044,40.647,40.5959,40.6385,113800.0
2015-02-04 12:15:00,47.71,47.73,47.68,47.72,40600.0,40.6385,40.6555,40.6129,40.647,40600.0
2015-02-04 12:20:00,47.71,47.75,47.7,47.75,71400.0,40.6385,40.6725,40.63,40.6725,71400.0
2015-02-04 12:25:00,47.76,47.76,47.67,47.67,33800.0,40.6811,40.6811,40.6044,40.6044,33800.0
2015-02-04 12:30:00,47.66,47.7,47.66,47.68,33600.0,40.5959,40.63,40.5959,40.6129,33600.0
2015-02-04 12:35:00,47.68,47.68,47.63,47.67,24800.0,40.6129,40.6129,40.5703,40.6044,24800.0
2015-02-04 12:40:00,47.66,47.66,47.59,47.6,38000.0,40.5959,40.5959,40.5363,40.5448,38000.0
2015-02-04 12:45:00,47.6,47.62,47.59,47.61,51200.0,40.5448,40.5618,40.5363,40.5533,51200.0
2015-02-04 12:50:00,47.62,47.66,47.62,47.63,45400.0,40.5618,40.5959,40.5618,40.5703,45400.0
2015-02-04 12:55:00,47.63,47.67,47.63,47.64,36200.0,40.5703,40.6044,40.5703,40.5788,36200.0
2015-02-04 13:00:00,47.65,47.66,47.62,47.62,78600.0,40.5874,40.5959,40.5618,40.5618,78600.0
2015-02-04 13:05:00,47.62,47.66,47.62,47.65,38600.0,40.5618,40.5959,40.5618,40.5874,38600.0
2015-02-04 13:10:00,47.65,47.65,47.6,47.6,118800.0,40.5874,40.5874,40.5448,40.5448,118800.0
2015-02-04 13:15:00,47.62,47.65,47.6,47.63,61800.0,40.5618,40.5874,40.5448,40.5703,61800.0
2015-02-04 13:20:00,47.62,47.64,47.58,47.6,33000.0,40.5618,40.5788,40.5277,40.5448,33000.0
2015-02-04 13:25:00,47.6,47.67,47.6,47.65,35800.0,40.5448,40.6044,40.5448,40.5874,35800.0
2015-02-04 13:30:00,47.65,47.7,47.65,47.7,37200.0,40.5874,40.63,40.5874,40.63,37200.0
2015-02-04 13:35:00,47.7,47.7,47.66,47.66,44000.0,40.63,40.63,40.5959,40.5959,44000.0
2015-02-04 13:40:00,47.66,47.71,47.65,47.71,63200.0,40.5959,40.6385,40.5874,40.6385,63200.0
2015-02-04 13:45:00,47.71,47.71,47.67,47.67,22200.0,40.6385,40.6385,40.6044,40.6044,22200.0
2015-02-04 13:50:00,47.67,47.69,47.65,47.67,25200.0,40.6044,40.6214,40.5874,40.6044,25200.0
2015-02-04 13:55:00,47.66,47.66,47.6,47.63,23200.0,40.5959,40.5959,40.5448,40.5703,23200.0
2015-02-04 14:00:00,47.62,47.68,47.61,47.68,188200.0,40.5618,40.6129,40.5533,40.6129,188200.0
2015-02-04 14:05:00,47.66,47.66,47.59,47.6,18600.0,40.5959,40.5959,40.5363,40.5448,18600.0
2015-02-04 14:10:00,47.6,47.63,47.59,47.59,28400.0,40.5448,40.5703,40.5363,40.5363,28400.0
2015-02-04 14:15:00,47.59,47.59,47.53,47.54,72400.0,40.5363,40.5363,40.4851,40.4937,72400.0
2015-02-04 14:20:00,47.56,47.6,47.56,47.56,25200.0,40.5107,40.5448,40.5107,40.5107,25200.0
2015-02-04 14:25:00,47.56,47.62,47.56,47.6,20200.0,40.5107,40.5618,40.5107,40.5448,20200.0
2015-02-04 14:30:00,47.6,47.62,47.58,47.59,18600.0,40.5448,40.5618,40.5277,40.5363,18600.0
2015-02-04 14:35:00,47.6,47.65,47.6,47.64,31600.0,40.5448,40.5874,40.5448,40.5788,31600.0
2015-02-04 14:40:00,47.64,47.66,47.63,47.65,15800.0,40.5788,40.5959,40.5703,40.5874,15800.0
2015-02-04 14:45:00,47.65,47.69,47.65,47.69,32000.0,40.5874,40.6214,40.5874,40.6214,32000.0
2015-02-04 14:50:00,47.69,47.72,47.65,47.72,33000.0,40.6214,40.647,40.5874,40.647,33000.0
2015-02-04 14:55:00,47.72,47.73,47.68,47.7,13600.0,40.647,40.6555,40.6129,40.63,13600.0
2015-02-04 15:00:00,47.7,47.72,47.66,47.7,110000.0,40.63,40.647,40.5959,40.63,110000.0
2015-02-04 15:05:00,47.71,47.75,47.71,47.75,169200.0,40.6385,40.6725,40.6385,40.6725,169200.0
2015-02-04 15:10:00,47.76,47.77,47.73,47.76,146600.0,40.6811,40.6896,40.6555,40.6811,146600.0
2015-02-04 15:15:00,47.77,47.8,47.77,47.78,44200.0,40.6896,40.7151,40.6896,40.6981,44200.0
2015-02-04 15:20:00,47.79,47.84,47.77,47.84,79000.0,40.7066,40.7492,40.6896,40.7492,79000.0
2015-02-04 15:25:00,47.84,47.87,47.83,47.87,60400.0,40.7492,40.7748,40.7407,40.7748,60400.0
2015-02-04 15:30:00,47.86,47.9,47.85,47.88,149200.0,40.7662,40.8003,40.7577,40.7833,149200.0
2015-02-04 15:35:00,47.88,47.91,47.79,47.8,110000.0,40.7833,40.8088,40.7066,40.7151,110000.0
2015-02-04 15:40:00,47.79,47.81,47.69,47.71,251200.0,40.7066,40.7236,40.6214,40.6385,251200.0
2015-02-04 15:45:00,47.7,47.7,47.59,47.66,92800.0,40.63,40.63,40.5363,40.5959,92800.0
2015-02-04 15:50:00,47.66,47.69,47.61,47.63,188800.0,40.5959,40.6214,40.5533,40.5703,188800.0
2015-02-04 15:55:00,47.62,47.7,47.61,47.68,155600.0,40.5618,40.63,40.5533,40.6129,155600.0
2015-02-05 09:30:00,47.75,48.0,47.75,47.91,111200.0,40.6725,40.8855,40.6725,40.8088,111200.0
2015-02-05 09:35:00,47.9,48.02,47.87,48.02,40200.0,40.8003,40.9025,40.7748,40.9025,40200.0
2015-02-05 09:40:00,48.02,48.24,47.98,48.18,180000.0,40.9025,41.0899,40.8684,41.0388,180000.0
2015-02-05 09:45:00,48.19,48.25,48.15,48.24,56200.0,41.0473,41.0984,41.0133,41.0899,56200.0
2015-02-05 09:50:00,48.24,48.25,48.13,48.17,216000.0,41.0899,41.0984,40.9962,41.0303,216000.0
2015-02-05 09:55:00,48.17,48.24,48.17,48.18,110000.0,41.0303,41.0899,41.0303,41.0388,110000.0
2015-02-05 10:00:00,48.19,48.19,48.1,48.13,22000.0,41.0473,41.0473,40.9707,40.9962,22000.0
2015-02-05 10:05:00,48.13,48.13,48.04,48.05,51600.0,40.9962,40.9962,40.9196,40.9281,51600.0
2015-02-05 10:10:00,48.06,48.08,48.02,48.06,24600.0,40.9366,40.9536,40.9025,40.9366,24600.0
2015-02-05 10:15:00,48.06,48.09,48.04,48.06,52400.0,40.9366,40.9621,40.9196,40.9366,52400.0
2015-02-05 10:20:00,48.05,48.05,48.01,48.02,33200.0,40.9281,40.9281,40.894,40.9025,33200.0
2015-02-05 10:25:00,48.03,48.07,48.03,48.05,37600.0,40.911,40.9451,40.911,40.9281,37600.0
2015-02-05 10:30:00,48.04,48.06,48.01,48.01,39000.0,40.9196,40.9366,40.894,40.894,39000.0
2015-02-05 10:35:00,48.02,48.03,47.99,48.01,14800.0,40.9025,40.911,40.877,40.894,14800.0
2015-02-05 10:40:00,48.01,48.04,47.99,47.99,56800.0,40.894,40.9196,40.877,40.877,56800.0
2015-02-05 10:45:00,48.01,48.07,47.99,48.06,50800.0,40.894,40.9451,40.877,40.9366,50800.0
2015-02-05 10:50:00,48.06,48.06,48.01,48.02,15200.0,40.9366,40.9366,40.894,40.9025,15200.0
2015-02-05 10:55:00,48.02,48.05,48.0,48.0,23000.0,40.9025,40.9281,40.8855,40.8855,23000.0
2015-02-05 11:00:00,48.0,48.04,47.99,48.02,18800.0,40.8855,40.9196,40.877,40.9025,18800.0
2015-02-05 11:05:00,47.99,48.04,47.99,48.02,11600.0,40.877,40.9196,40.877,40.9025,11600.0
2015-02-05 11:10:00,48.04,48.06,47.99,48.01,23200.0,40.9196,40.9366,40.877,40.894,23200.0
2015-02-05 11:15:00,48.01,48.02,47.96,47.99,25400.0,40.894,40.9025,40.8514,40.877,25400.0
2015-02-05 11:20:00,48.0,48.03,47.98,48.0,39600.0,40.8855,40.911,40.8684,40.8855,39600.0
2015-02-05 11:25:00,48.0,48.03,47.97,48.0,83400.0,40.8855,40.911,40.8599,40.8855,83400.0
2015-02-05 11:30:00,48.0,48.03,47.99,48.01,112600.0,40.8855,40.911,40.877,40.894,112600.0
2015-02-05 11:35:00,48.02,48.06,48.01,48.06,104400.0,40.9025,40.9366,40.894,40.9366,104400.0
2015-02-05 11:40:00,48.04,48.04,48.01,48.03,74600.0,40.9196,40.9196,40.894,40.911,74600.0
2015-02-05 11:45:00,48.03,48.08,48.02,48.07,54000.0,40.911,40.9536,40.9025,40.9451,54000.0
2015-02-05 11:50:00,48.08,48.08,48.05,48.07,83800.0,40.9536,40.9536,40.9281,40.9451,83800.0
2015-02-05 11:55:00,48.07,48.08,48.06,48.07,93000.0,40.9451,40.9536,40.9366,40.9451,93000.0
2015-02-05 12:00:00,48.07,48.08,48.05,48.07,55400.0,40.9451,40.9536,40.9281,40.9451,55400.0
2015-02-05 12:05:00,48.07,48.07,48.03,48.06,39000.0,40.9451,40.9451,40.911,40.9366,39000.0
2015-02-05 12:10:00,48.07,48.08,48.05,48.07,22400.0,40.9451,40.9536,40.9281,40.9451,22400.0
2015-02-05 12:15:00,48.06,48.08,48.01,48.02,26000.0,40.9366,40.9536,40.894,40.9025,26000.0
2015-02-05 12:20:00,48.02,48.02,48.01,48.02,10400.0,40.9025,40.9025,40.894,40.9025,10400.0
2015-02-05 12:25:00,48.01,48.01,47.97,47.98,10400.0,40.894,40.894,40.8599,40.8684,10400.0
2015-02-05 12:30:00,47.99,48.02,47.99,48.01,8800.0,40.877,40.9025,40.877,40.894,8800.0
2015-02-05 12:35:00,48.0,48.02,47.99,48.01,12600.0,40.8855,40.9025,40.877,40.894,12600.0
2015-02-05 12:40:00,48.02,48.07,48.01,48.07,55400.0,40.9025,40.9451,40.894,40.9451,55400.0
2015-02-05 12:45:00,48.07,48.07,48.0,48.01,11800.0,40.9451,40.9451,40.8855,40.894,11800.0
2015-02-05 12:50:00,48.01,48.01,47.96,47.96,7400.0,40.894,40.894,40.8514,40.8514,7400.0
2015-02-05 12:55:00,47.96,47.99,47.96,47.99,4600.0,40.8514,40.877,40.8514,40.877,4600.0
2015-02-05 13:00:00,47.99,48.02,47.99,47.99,14000.0,40.877,40.9025,40.877,40.877,14000.0
2015-02-05 13:05:00,47.98,48.0,47.98,47.99,10200.0,40.8684,40.8855,40.8684,40.877,10200.0
2015-02-05 13:10:00,48.01,48.02,47.98,48.0,7800.0,40.894,40.9025,40.8684,40.8855,7800.0
2015-02-05 13:15:00,47.99,48.02,47.98,47.98,22600.0,40.877,40.9025,40.8684,40.8684,22600.0
2015-02-05 13:20:00,47.98,47.99,47.96,47.98,31000.0,40.8684,40.877,40.8514,40.8684,31000.0
2015-02-05 13:25:00,47.98,48.02,47.98,48.01,11800.0,40.8684,40.9025,40.8684,40.894,11800.0
2015-02-05 13:30:00,48.02,48.02,47.99,47.99,17600.0,40.9025,40.9025,40.877,40.877,17600.0
2015-02-05 13:35:00,47.99,47.99,47.97,47.99,24400.0,40.877,40.877,40.8599,40.877,24400.0
2015-02-05 13:40:00,47.99,47.99,47.97,47.99,14000.0,40.877,40.877,40.8599,40.877,14000.0
2015-02-05 13:45:00,47.99,48.02,47.99,48.02,15000.0,40.877,40.9025,40.877,40.9025,15000.0
2015-02-05 13:50:00,48.02,48.02,47.99,48.01,12800.0,40.9025,40.9025,40.877,40.894,12800.0
2015-02-05 13:55:00,48.02,48.02,47.99,47.99,11400.0,40.9025,40.9025,40.877,40.877,11400.0
2015-02-05 14:00:00,47.99,47.99,47.94,47.96,15400.0,40.877,40.877,40.8344,40.8514,15400.0
2015-02-05 14:05:00,47.96,47.99,47.96,47.99,16600.0,40.8514,40.877,40.8514,40.877,16600.0
2015-02-05 14:10:00,47.98,48.02,47.98,47.99,46600.0,40.8684,40.9025,40.8684,40.877,46600.0
2015-02-05 14:15:00,47.99,48.01,47.98,48.01,11400.0,40.877,40.894,40.8684,40.894,11400.0
2015-02-05 14:20:00,48.01,48.01,47.98,47.99,11400.0,40.894,40.894,40.8684,40.877,11400.0
2015-02-05 14:25:00,47.99,48.01,47.95,47.99,19600.0,40.877,40.894,40.8429,40.877,19600.0
2015-02-05 14:30:00,47.99,48.02,47.98,48.02,31800.0,40.877,40.9025,40.8684,40.9025,31800.0
2015-02-05 14:35:00,48.02,48.02,48.01,48.02,10000.0,40.9025,40.9025,40.894,40.9025,10000.0
2015-02-05 14:40:00,48.02,48.02,47.98,47.99,27400.0,40.9025,40.9025,40.8684,40.877,27400.0
2015-02-05 14:45:00,47.98,47.99,47.95,47.96,96200.0,40.8684,40.877,40.8429,40.8514,96200.0
2015-02-05 14:50:00,47.96,47.99,47.95,47.97,61200.0,40.8514,40.877,40.8429,40.8599,61200.0
2015-02-05 14:55:00,47.97,47.99,47.95,47.98,23800.0,40.8599,40.877,40.8429,40.8684,23800.0
2015-02-05 15:00:00,47.99,47.99,47.96,47.96,20800.0,40.877,40.877,40.8514,40.8514,20800.0
2015-02-05 15:05:00,47.97,47.99,47.97,47.99,19400.0,40.8599,40.877,40.8599,40.877,19400.0
2015-02-05 15:10:00,47.99,48.0,47.98,47.99,15200.0,40.877,40.8855,40.8684,40.877,15200.0
2015-02-05 15:15:00,47.99,48.01,47.98,48.01,11000.0,40.877,40.894,40.8684,40.894,11000.0
2015-02-05 15:20:00,48.01,48.01,47.99,47.99,22600.0,40.894,40.894,40.877,40.877,22600.0
2015-02-05 15:25:00,47.99,48.02,47.99,48.01,86800.0,40.877,40.9025,40.877,40.894,86800.0
2015-02-05 15:30:00,48.02,48.02,47.99,48.02,23000.0,40.9025,40.9025,40.877,40.9025,23000.0
2015-02-05 15:35:00,48.02,48.05,48.01,48.04,80200.0,40.9025,40.9281,40.894,40.9196,80200.0
2015-02-05 15:40:00,48.05,48.05,48.02,48.02,93400.0,40.9281,40.9281,40.9025,40.9025,93400.0
2015-02-05 15:45:00,48.02,48.02,47.99,48.01,89400.0,40.9025,40.9025,40.877,40.894,89400.0
2015-02-05 15:50:00,48.01,48.04,48.01,48.04,185800.0,40.894,40.9196,40.894,40.9196,185800.0
2015-02-05 15:55:00,48.03,48.04,47.99,48.01,178200.0,40.911,40.9196,40.877,40.894,178200.0
2015-02-06 09:30:00,48.18,48.18,47.99,48.01,18200.0,41.0388,41.0388,40.877,40.894,18200.0
2015-02-06 09:35:00,48.01,48.1,47.93,48.05,113400.0,40.894,40.9707,40.8259,40.9281,113400.0
2015-02-06 09:40:00,48.04,48.1,48.01,48.01,22800.0,40.9196,40.9707,40.894,40.894,22800.0
2015-02-06 09:45:00,47.99,48.03,47.97,48.03,11800.0,40.877,40.911,40.8599,40.911,11800.0
2015-02-06 09:50:00,48.02,48.04,47.99,48.01,23200.0,40.9025,40.9196,40.877,40.894,23200.0
2015-02-06 09:55:00,48.02,48.07,47.99,48.07,10200.0,40.9025,40.9451,40.877,40.9451,10200.0
2015-02-06 10:00:00,48.06,48.12,48.05,48.1,66800.0,40.9366,40.9877,40.9281,40.9707,66800.0
2015-02-06 10:05:00,48.1,48.12,48.07,48.1,28800.0,40.9707,40.9877,40.9451,40.9707,28800.0
2015-02-06 10:10:00,48.1,48.15,48.09,48.12,67000.0,40.9707,41.0133,40.9621,40.9877,67000.0
2015-02-06 10:15:00,48.12,48.15,48.09,48.1,76000.0,40.9877,41.0133,40.9621,40.9707,76000.0
2015-02-06 10:20:00,48.1,48.12,48.08,48.12,36800.0,40.9707,40.9877,40.9536,40.9877,36800.0
2015-02-06 10:25:00,48.11,48.11,48.07,48.08,30200.0,40.9792,40.9792,40.9451,40.9536,30200.0
2015-02-06 10:30:00,48.07,48.15,48.07,48.12,29000.0,40.9451,41.0133,40.9451,40.9877,29000.0
2015-02-06 10:35:00,48.11,48.13,48.08,48.13,33400.0,40.9792,40.9962,40.9536,40.9962,33400.0
2015-02-06 10:40:00,48.13,48.16,48.1,48.13,48400.0,40.9962,41.0218,40.9707,40.9962,48400.0
2015-02-06 10:45:00,48.13,48.15,48.1,48.1,40200.0,40.9962,41.0133,40.9707,40.9707,40200.0
2015-02-06 10:50:00,48.12,48.12,48.04,48.04,30200.0,40.9877,40.9877,40.9196,40.9196,30200.0
2015-02-06 10:55:00,48.04,48.06,48.02,48.05,55400.0,40.9196,40.9366,40.9025,40.9281,55400.0
2015-02-06 11:00:00,48.05,48.07,48.04,48.04,31400.0,40.9281,40.9451,40.9196,40.9196,31400.0
2015-02-06 11:05:00,48.05,48.08,48.03,48.07,30400.0,40.9281,40.9536,40.911,40.9451,30400.0
2015-02-06 11:10:00,48.07,48.13,48.06,48.12,69200.0,40.9451,40.9962,40.9366,40.9877,69200.0
2015-02-06 11:15:00,48.1,48.13,48.09,48.13,17000.0,40.9707,40.9962,40.9621,40.9962,17000.0
2015-02-06 11:20:00,48.13,48.17,48.13,48.16,27400.0,40.9962,41.0303,40.9962,41.0218,27400.0
2015-02-06 11:25:00,48.17,48.18,48.15,48.18,29600.0,41.0303,41.0388,41.0133,41.0388,29600.0
2015-02-06 11:30:00,48.18,48.18,48.13,48.16,36200.0,41.0388,41.0388,40.9962,41.0218,36200.0
2015-02-06 11:35:00,48.15,48.17,48.12,48.15,29000.0,41.0133,41.0303,40.9877,41.0133,29000.0
2015-02-06 11:40:00,48.15,48.17,48.13,48.16,52400.0,41.0133,41.0303,40.9962,41.0218,52400.0
2015-02-06 11:45:00,48.16,48.16,48.12,48.13,22200.0,41.0218,41.0218,40.9877,40.9962,22200.0
2015-02-06 11:50:00,48.13,48.14,48.12,48.13,22600.0,40.9962,41.0047,40.9877,40.9962,22600.0
2015-02-06 11:55:00,48.12,48.12,48.08,48.1,36000.0,40.9877,40.9877,40.9536,40.9707,36000.0
2015-02-06 12:00:00,48.1,48.12,48.09,48.1,32600.0,40.9707,40.9877,40.9621,40.9707,32600.0
2015-02-06 12:05:00,48.1,48.13,48.09,48.1,29200.0,40.9707,40.9962,40.9621,40.9707,29200.0
2015-02-06 12:10:00,48.1,48.12,48.09,48.1,40000.0,40.9707,40.9877,40.9621,40.9707,40000.0
2015-02-06 12:15:00,48.11,48.12,48.08,48.1,27800.0,40.9792,40.9877,40.9536,40.9707,27800.0
2015-02-06 12:20:00,48.1,48.12,48.08,48.09,25000.0,40.9707,40.9877,40.9536,40.9621,25000.0
2015-02-06 12:25:00,48.09,48.09,48.04,48.04,38400.0,40.9621,40.9621,40.9196,40.9196,38400.0
2015-02-06 12:30:00,48.04,48.06,48.02,48.02,22000.0,40.9196,40.9366,40.9025,40.9025,22000.0
2015-02-06 12:35:00,48.02,48.04,48.01,48.04,24000.0,40.9025,40.9196,40.894,40.9196,24000.0
2015-02-06 12:40:00,48.03,48.04,47.94,47.96,38800.0,40.911,40.9196,40.8344,40.8514,38800.0
2015-02-06 12:45:00,47.93,47.98,47.92,47.97,32400.0,40.8259,40.8684,40.8173,40.8599,32400.0
2015-02-06 12:50:00,47.97,47.97,47.94,47.96,42200.0,40.8599,40.8599,40.8344,40.8514,42200.0
2015-02-06 12:55:00,47.96,48.04,47.96,48.01,25400.0,40.8514,40.9196,40.8514,40.894,25400.0
2015-02-06 13:00:00,48.01,48.02,47.99,48.0,21000.0,40.894,40.9025,40.877,40.8855,21000.0
2015-02-06 13:05:00,47.99,47.99,47.95,47.98,28600.0,40.877,40.877,40.8429,40.8684,28600.0
2015-02-06 13:10:00,47.98,47.99,47.95,47.96,31400.0,40.8684,40.877,40.8429,40.8514,31400.0
2015-02-06 13:15:00,47.95,47.99,47.92,47.99,38800.0,40.8429,40.877,40.8173,40.877,38800.0
2015-02-06 13:20:00,47.99,47.99,47.94,47.94,39600.0,40.877,40.877,40.8344,40.8344,39600.0
2015-02-06 13:25:00,47.94,47.95,47.86,47.9,117600.0,40.8344,40.8429,40.7662,40.8003,117600.0
2015-02-06 13:30:00,47.9,47.9,47.85,47.88,63400.0,40.8003,40.8003,40.7577,40.7833,63400.0
2015-02-06 13:35:00,47.88,47.88,47.81,47.87,45000.0,40.7833,40.7833,40.7236,40.7748,45000.0
2015-02-06 13:40:00,47.86,47.9,47.85,47.9,185600.0,40.7662,40.8003,40.7577,40.8003,185600.0
2015-02-06 13:45:00,47.89,47.9,47.87,47.89,31200.0,40.7918,40.8003,40.7748,40.7918,31200.0
2015-02-06 13:50:00,47.9,47.93,47.89,47.91,42000.0,40.8003,40.8259,40.7918,40.8088,42000.0
2015-02-06 13:55:00,47.92,47.99,47.92,47.95,28400.0,40.8173,40.877,40.8173,40.8429,28400.0
2015-02-06 14:00:00,47.94,47.98,47.89,47.98,10800.0,40.8344,40.8684,40.7918,40.8684,10800.0
2015-02-06 14:05:00,47.99,47.99,47.96,47.96,9000.0,40.877,40.877,40.8514,40.8514,9000.0
2015-02-06 14:10:00,47.95,47.99,47.94,47.98,7400.0,40.8429,40.877,40.8344,40.8684,7400.0
2015-02-06 14:15:00,47.98,47.99,47.96,47.99,9000.0,40.8684,40.877,40.8514,40.877,9000.0
2015-02-06 14:20:00,47.98,47.99,47.96,47.98,99000.0,40.8684,40.877,40.8514,40.8684,99000.0
2015-02-06 14:25:00,47.99,47.99,47.96,47.97,37000.0,40.877,40.877,40.8514,40.8599,37000.0
2015-02-06 14:30:00,47.97,48.02,47.96,48.02,38600.0,40.8599,40.9025,40.8514,40.9025,38600.0
2015-02-06 14:35:00,48.02,48.05,48.01,48.01,16800.0,40.9025,40.9281,40.894,40.894,16800.0
2015-02-06 14:40:00,48.01,48.05,48.01,48.01,17000.0,40.894,40.9281,40.894,40.894,17000.0
2015-02-06 14:45:00,48.01,48.02,47.97,47.99,25800.0,40.894,40.9025,40.8599,40.877,25800.0
2015-02-06 14:50:00,47.99,47.99,47.93,47.95,69400.0,40.877,40.877,40.8259,40.8429,69400.0
2015-02-06 14:55:00,47.95,47.97,47.93,47.93,16200.0,40.8429,40.8599,40.8259,40.8259,16200.0
2015-02-06 15:00:00,47.91,47.91,47.82,47.84,98800.0,40.8088,40.8088,40.7322,40.7492,98800.0
2015-02-06 15:05:00,47.84,47.88,47.83,47.85,116400.0,40.7492,40.7833,40.7407,40.7577,116400.0
2015-02-06 15:10:00,47.85,47.85,47.82,47.83,24800.0,40.7577,40.7577,40.7322,40.7407,24800.0
2015-02-06 15:15:00,47.82,47.88,47.81,47.81,38400.0,40.7322,40.7833,40.7236,40.7236,38400.0
2015-02-06 15:20:00,47.81,47.89,47.78,47.87,44400.0,40.7236,40.7918,40.6981,40.7748,44400.0
2015-02-06 15:25:00,47.9,47.9,47.81,47.82,39200.0,40.8003,40.8003,40.7236,40.7322,39200.0
2015-02-06 15:30:00,47.82,47.9,47.79,47.88,67600.0,40.7322,40.8003,40.7066,40.7833,67600.0
2015-02-06 15:35:00,47.88,47.9,47.85,47.88,163600.0,40.7833,40.8003,40.7577,40.7833,163600.0
2015-02-06 15:40:00,47.88,47.91,47.85,47.86,78000.0,40.7833,40.8088,40.7577,40.7662,78000.0
2015-02-06 15:45:00,47.86,47.88,47.83,47.88,75800.0,40.7662,40.7833,40.7407,40.7833,75800.0
2015-02-06 15:50:00,47.88,47.98,47.88,47.98,106800.0,40.7833,40.8684,40.7833,40.8684,106800.0
2015-02-06 15:55:00,47.99,47.99,47.93,47.99,181200.0,40.877,40.877,40.8259,40.877,181200.0
2015-02-09 09:30:00,47.93,47.93,47.79,47.82,36800.0,40.8259,40.8259,40.7066,40.7322,36800.0
2015-02-09 09:35:00,47.77,47.92,47.76,47.92,22000.0,40.6896,40.8173,40.6811,40.8173,22000.0
2015-02-09 09:40:00,47.88,47.95,47.85,47.85,60800.0,40.7833,40.8429,40.7577,40.7577,60800.0
2015-02-09 09:45:00,47.87,47.96,47.83,47.91,45600.0,40.7748,40.8514,40.7407,40.8088,45600.0
2015-02-09 09:50:00,47.93,48.03,47.93,48.02,31000.0,40.8259,40.911,40.8259,40.9025,31000.0
2015-02-09 09:55:00,48.05,48.07,48.02,48.04,26000.0,40.9281,40.9451,40.9025,40.9196,26000.0
2015-02-09 10:00:00,48.05,48.08,48.01,48.01,46800.0,40.9281,40.9536,40.894,40.894,46800.0
2015-02-09 10:05:00,48.02,48.02,47.96,47.97,12000.0,40.9025,40.9025,40.8514,40.8599,12000.0
2015-02-09 10:10:00,47.95,47.96,47.87,47.88,331000.0,40.8429,40.8514,40.7748,40.7833,331000.0
2015-02-09 10:15:00,47.88,47.89,47.85,47.87,151200.0,40.7833,40.7918,40.7577,40.7748,151200.0
2015-02-09 10:20:00,47.87,47.87,47.8,47.81,47000.0,40.7748,40.7748,40.7151,40.7236,47000.0
2015-02-09 10:25:00,47.82,47.83,47.77,47.77,39200.0,40.7322,40.7407,40.6896,40.6896,39200.0
2015-02-09 10:30:00,47.77,47.84,47.75,47.84,84800.0,40.6896,40.7492,40.6725,40.7492,84800.0
2015-02-09 10:35:00,47.84,47.86,47.82,47.84,18600.0,40.7492,40.7662,40.7322,40.7492,18600.0
2015-02-09 10:40:00,47.83,47.83,47.77,47.77,26200.0,40.7407,40.7407,40.6896,40.6896,26200.0
2015-02-09 10:45:00,47.77,47.81,47.72,47.8,94000.0,40.6896,40.7236,40.647,40.7151,94000.0
2015-02-09 10:50:00,47.8,47.9,47.78,47.88,61400.0,40.7151,40.8003,40.6981,40.7833,61400.0
2015-02-09 10:55:00,47.87,47.89,47.84,47.85,76200.0,40.7748,40.7918,40.7492,40.7577,76200.0
2015-02-09 11:00:00,47.84,47.87,47.82,47.86,31800.0,40.7492,40.7748,40.7322,40.7662,31800.0
2015-02-09 11:05:00,47.85,47.88,47.82,47.88,34200.0,40.7577,40.7833,40.7322,40.7833,34200.0
2015-02-09 11:10:00,47.88,47.88,47.84,47.85,32200.0,40.7833,40.7833,40.7492,40.7577,32200.0
2015-02-09 11:15:00,47.86,47.91,47.85,47.9,40800.0,40.7662,40.8088,40.7577,40.8003,40800.0
2015-02-09 11:20:00,47.9,47.96,47.9,47.94,55000.0,40.8003,40.8514,40.8003,40.8344,55000.0
2015-02-09 11:25:00,47.95,48.01,47.94,47.99,27800.0,40.8429,40.894,40.8344,40.877,27800.0
2015-02-09 11:30:00,47.99,48.01,47.95,47.95,20200.0,40.877,40.894,40.8429,40.8429,20200.0
2015-02-09 11:35:00,47.95,47.95,47.92,47.94,27400.0,40.8429,40.8429,40.8173,40.8344,27400.0
2015-02-09 11:40:00,47.94,47.98,47.94,47.97,13000.0,40.8344,40.8684,40.8344,40.8599,13000.0
2015-02-09 11:45:00,47.97,47.98,47.96,47.97,15000.0,40.8599,40.8684,40.8514,40.8599,15000.0
2015-02-09 11:50:00,47.97,47.99,47.96,47.96,20800.0,40.8599,40.877,40.8514,40.8514,20800.0
2015-02-09 11:55:00,47.96,47.99,47.95,47.95,35600.0,40.8514,40.877,40.8429,40.8429,35600.0
2015-02-09 12:00:00,47.95,47.96,47.9,47.94,45400.0,40.8429,40.8514,40.8003,40.8344,45400.0
2015-02-09 12:05:00,47.93,47.99,47.93,47.98,13400.0,40.8259,40.877,40.8259,40.8684,13400.0
2015-02-09 12:10:00,48.0,48.0,47.93,47.93,57600.0,40.8855,40.8855,40.8259,40.8259,57600.0
2015-02-09 12:15:00,47.93,47.94,47.88,47.92,16400.0,40.8259,40.8344,40.7833,40.8173,16400.0
2015-02-09 12:20:00,47.92,47.97,47.91,47.96,24200.0,40.8173,40.8599,40.8088,40.8514,24200.0
2015-02-09 12:25:00,47.95,47.99,47.94,47.99,13600.0,40.8429,40.877,40.8344,40.877,13600.0
2015-02-09 12:30:00,47.99,48.01,47.99,48.01,7600.0,40.877,40.894,40.877,40.894,7600.0
2015-02-09 12:35:00,48.01,48.01,47.99,47.99,14600.0,40.894,40.894,40.877,40.877,14600.0
2015-02-09 12:40:00,47.99,47.99,47.96,47.97,11800.0,40.877,40.877,40.8514,40.8599,11800.0
2015-02-09 12:45:00,47.97,47.98,47.95,47.97,9200.0,40.8599,40.8684,40.8429,40.8599,9200.0
2015-02-09 12:50:00,47.98,47.98,47.97,47.98,10400.0,40.8684,40.8684,40.8599,40.8684,10400.0
2015-02-09 12:55:00,47.98,47.99,47.95,47.96,26600.0,40.8684,40.877,40.8429,40.8514,26600.0
2015-02-09 13:00:00,47.97,47.99,47.94,47.95,36200.0,40.8599,40.877,40.8344,40.8429,36200.0
2015-02-09 13:05:00,47.95,47.97,47.95,47.97,18800.0,40.8429,40.8599,40.8429,40.8599,18800.0
2015-02-09 13:10:00,47.97,48.0,47.97,47.98,11400.0,40.8599,40.8855,40.8599,40.8684,11400.0
2015-02-09 13:15:00,47.97,47.99,47.97,47.98,14200.0,40.8599,40.877,40.8599,40.8684,14200.0
2015-02-09 13:20:00,47.97,47.97,47.94,47.96,13000.0,40.8599,40.8599,40.8344,40.8514,13000.0
2015-02-09 13:25:00,47.95,47.97,47.93,47.93,22600.0,40.8429,40.8599,40.8259,40.8259,22600.0
2015-02-09 13:30:00,47.93,47.93,47.88,47.88,41800.0,40.8259,40.8259,40.7833,40.7833,41800.0
2015-02-09 13:35:00,47.89,47.91,47.88,47.9,18000.0,40.7918,40.8088,40.7833,40.8003,18000.0
2015-02-09 13:40:00,47.9,47.93,47.87,47.87,89400.0,40.8003,40.8259,40.7748,40.7748,89400.0
2015-02-09 13:45:00,47.86,47.89,47.86,47.88,19600.0,40.7662,40.7918,40.7662,40.7833,19600.0
2015-02-09 13:50:00,47.88,47.9,47.87,47.9,32000.0,40.7833,40.8003,40.7748,40.8003,32000.0
2015-02-09 13:55:00,47.9,47.91,47.87,47.87,23800.0,40.8003,40.8088,40.7748,40.7748,23800.0
2015-02-09 14:00:00,47.87,47.88,47.83,47.87,33800.0,40.7748,40.7833,40.7407,40.7748,33800.0
2015-02-09 14:05:00,47.86,47.87,47.79,47.81,24600.0,40.7662,40.7748,40.7066,40.7236,24600.0
2015-02-09 14:10:00,47.81,47.81,47.78,47.8,58600.0,40.7236,40.7236,40.6981,40.7151,58600.0
2015-02-09 14:15:00,47.81,47.82,47.79,47.8,62800.0,40.7236,40.7322,40.7066,40.7151,62800.0
2015-02-09 14:20:00,47.8,47.85,47.79,47.83,15400.0,40.7151,40.7577,40.7066,40.7407,15400.0
2015-02-09 14:25:00,47.84,47.87,47.84,47.87,13800.0,40.7492,40.7748,40.7492,40.7748,13800.0
2015-02-09 14:30:00,47.88,47.88,47.86,47.87,14600.0,40.7833,40.7833,40.7662,40.7748,14600.0
2015-02-09 14:35:00,47.87,47.9,47.85,47.88,34200.0,40.7748,40.8003,40.7577,40.7833,34200.0
2015-02-09 14:40:00,47.88,47.88,47.84,47.84,30800.0,40.7833,40.7833,40.7492,40.7492,30800.0
2015-02-09 14:45:00,47.84,47.85,47.79,47.8,15200.0,40.7492,40.7577,40.7066,40.7151,15200.0
2015-02-09 14:50:00,47.81,47.83,47.78,47.79,28800.0,40.7236,40.7407,40.6981,40.7066,28800.0
2015-02-09 14:55:00,47.8,47.84,47.8,47.8,23200.0,40.7151,40.7492,40.7151,40.7151,23200.0
2015-02-09 15:00:00,47.8,47.81,47.76,47.77,151000.0,40.7151,40.7236,40.6811,40.6896,151000.0
2015-02-09 15:05:00,47.77,47.77,47.73,47.74,63200.0,40.6896,40.6896,40.6555,40.664,63200.0
2015-02-09 15:10:00,47.74,47.79,47.73,47.76,68800.0,40.664,40.7066,40.6555,40.6811,68800.0
2015-02-09 15:15:00,47.74,47.76,47.72,47.72,31800.0,40.664,40.6811,40.647,40.647,31800.0
2015-02-09 15:20:00,47.71,47.77,47.71,47.75,31200.0,40.6385,40.6896,40.6385,40.6725,31200.0
2015-02-09 15:25:00,47.76,47.78,47.74,47.78,26600.0,40.6811,40.6981,40.664,40.6981,26600.0
2015-02-09 15:30:00,47.77,47.78,47.72,47.73,31200.0,40.6896,40.6981,40.647,40.6555,31200.0
2015-02-09 15:35:00,47.73,47.76,47.7,47.73,30200.0,40.6555,40.6811,40.63,40.6555,30200.0
2015-02-09 15:40:00,47.73,47.81,47.72,47.78,63200.0,40.6555,40.7236,40.647,40.6981,63200.0
2015-02-09 15:45:00,47.79,47.81,47.77,47.78,97000.0,40.7066,40.7236,40.6896,40.6981,97000.0
2015-02-09 15:50:00,47.79,47.8,47.76,47.77,98800.0,40.7066,40.7151,40.6811,40.6896,98800.0
2015-02-09 15:55:00,47.77,47.8,47.76,47.77,145800.0,40.6896,40.7151,40.6811,40.6896,145800.0
2015-02-10 09:30:00,48.15,48.15,47.91,47.93,57400.0,41.0133,41.0133,40.8088,40.8259,57400.0
2015-02-10 09:35:00,47.93,47.98,47.9,47.96,75600.0,40.8259,40.8684,40.8003,40.8514,75600.0
2015-02-10 09:40:00,47.91,47.97,47.9,47.9,46800.0,40.8088,40.8599,40.8003,40.8003,46800.0
2015-02-10 09:45:00,47.91,47.95,47.9,47.95,56200.0,40.8088,40.8429,40.8003,40.8429,56200.0
2015-02-10 09:50:00,47.94,47.96,47.85,47.85,35400.0,40.8344,40.8514,40.7577,40.7577,35400.0
2015-02-10 09:55:00,47.86,47.9,47.86,47.89,41800.0,40.7662,40.8003,40.7662,40.7918,41800.0
2015-02-10 10:00:00,47.89,47.91,47.84,47.84,8600.0,40.7918,40.8088,40.7492,40.7492,8600.0
2015-02-10 10:05:00,47.83,47.87,47.82,47.86,33200.0,40.7407,40.7748,40.7322,40.7662,33200.0
2015-02-10 10:10:00,47.85,47.9,47.85,47.88,12400.0,40.7577,40.8003,40.7577,40.7833,12400.0
2015-02-10 10:15:00,47.88,47.91,47.83,47.83,20400.0,40.7833,40.8088,40.7407,40.7407,20400.0
2015-02-10 10:20:00,47.84,47.85,47.81,47.84,10200.0,40.7492,40.7577,40.7236,40.7492,10200.0
2015-02-10 10:25:00,47.82,47.84,47.81,47.82,6000.0,40.7322,40.7492,40.7236,40.7322,6000.0
2015-02-10 10:30:00,47.8,47.83,47.78,47.83,13000.0,40.7151,40.7407,40.6981,40.7407,13000.0
2015-02-10 10:35:00,47.84,47.87,47.83,47.85,12600.0,40.7492,40.7748,40.7407,40.7577,12600.0
2015-02-10 10:40:00,47.85,47.86,47.83,47.83,24200.0,40.7577,40.7662,40.7407,40.7407,24200.0
2015-02-10 10:45:00,47.83,47.84,47.76,47.77,43800.0,40.7407,40.7492,40.6811,40.6896,43800.0
2015-02-10 10:50:00,47.77,47.83,47.77,47.82,34400.0,40.6896,40.7407,40.6896,40.7322,34400.0
2015-02-10 10:55:00,47.83,47.88,47.83,47.86,15600.0,40.7407,40.7833,40.7407,40.7662,15600.0
2015-02-10 11:00:00,47.85,47.86,47.84,47.86,12800.0,40.7577,40.7662,40.7492,40.7662,12800.0
2015-02-10 11:05:00,47.88,47.88,47.82,47.85,15600.0,40.7833,40.7833,40.7322,40.7577,15600.0
2015-02-10 11:10:00,47.88,47.92,47.88,47.91,58600.0,40.7833,40.8173,40.7833,40.8088,58600.0
2015-02-10 11:15:00,47.9,47.96,47.89,47.96,62600.0,40.8003,40.8514,40.7918,40.8514,62600.0
2015-02-10 11:20:00,47.96,47.98,47.96,47.96,6200.0,40.8514,40.8684,40.8514,40.8514,6200.0
2015-02-10 11:25:00,47.96,47.99,47.95,47.98,6400.0,40.8514,40.877,40.8429,40.8684,6400.0
2015-02-10 11:30:00,47.98,47.99,47.96,47.98,10400.0,40.8684,40.877,40.8514,40.8684,10400.0
2015-02-10 11:35:00,47.97,48.01,47.97,47.99,9200.0,40.8599,40.894,40.8599,40.877,9200.0
2015-02-10 11:40:00,47.99,48.01,47.99,48.01,22600.0,40.877,40.894,40.877,40.894,22600.0
2015-02-10 11:45:00,48.0,48.01,47.98,48.01,24600.0,40.8855,40.894,40.8684,40.894,24600.0
2015-02-10 11:50:00,48.01,48.01,47.97,47.97,22000.0,40.894,40.894,40.8599,40.8599,22000.0
2015-02-10 11:55:00,47.98,47.98,47.95,47.96,128200.0,40.8684,40.8684,40.8429,40.8514,128200.0
2015-02-10 12:00:00,47.96,47.96,47.92,47.93,61800.0,40.8514,40.8514,40.8173,40.8259,61800.0
2015-02-10 12:05:00,47.93,47.95,47.92,47.95,73400.0,40.8259,40.8429,40.8173,40.8429,73400.0
2015-02-10 12:10:00,47.96,48.02,47.95,48.0,35400.0,40.8514,40.9025,40.8429,40.8855,35400.0
2015-02-10 12:15:00,48.01,48.05,48.0,48.05,13000.0,40.894,40.9281,40.8855,40.9281,13000.0
2015-02-10 12:20:00,48.06,48.06,48.02,48.04,11600.0,40.9366,40.9366,40.9025,40.9196,11600.0
2015-02-10 12:25:00,48.04,48.05,48.01,48.02,22800.0,40.9196,40.9281,40.894,40.9025,22800.0
2015-02-10 12:30:00,47.99,48.02,47.99,48.01,86000.0,40.877,40.9025,40.877,40.894,86000.0
2015-02-10 12:35:00,48.01,48.04,47.99,48.04,15000.0,40.894,40.9196,40.877,40.9196,15000.0
2015-02-10 12:40:00,48.04,48.05,48.02,48.05,7000.0,40.9196,40.9281,40.9025,40.9281,7000.0
2015-02-10 12:45:00,48.04,48.05,48.02,48.04,17000.0,40.9196,40.9281,40.9025,40.9196,17000.0
2015-02-10 12:50:00,48.03,48.04,47.99,47.99,9800.0,40.911,40.9196,40.877,40.877,9800.0
2015-02-10 12:55:00,48.0,48.03,48.0,48.02,14400.0,40.8855,40.911,40.8855,40.9025,14400.0
2015-02-10 13:00:00,48.03,48.03,48.0,48.0,9400.0,40.911,40.911,40.8855,40.8855,9400.0
2015-02-10 13:05:00,48.01,48.02,48.0,48.02,8200.0,40.894,40.9025,40.8855,40.9025,8200.0
2015-02-10 13:10:00,48.02,48.05,48.02,48.03,14800.0,40.9025,40.9281,40.9025,40.911,14800.0
2015-02-10 13:15:00,48.02,48.04,48.02,48.03,6800.0,40.9025,40.9196,40.9025,40.911,6800.0
2015-02-10 13:20:00,48.04,48.04,47.99,47.99,15800.0,40.9196,40.9196,40.877,40.877,15800.0
2015-02-10 13:25:00,47.99,48.02,47.99,48.01,15600.0,40.877,40.9025,40.877,40.894,15600.0
2015-02-10 13:30:00,48.02,48.02,48.0,48.01,17000.0,40.9025,40.9025,40.8855,40.894,17000.0
2015-02-10 13:35:00,48.01,48.04,48.01,48.04,15600.0,40.894,40.9196,40.894,40.9196,15600.0
2015-02-10 13:40:00,48.04,48.04,48.01,48.01,10800.0,40.9196,40.9196,40.894,40.894,10800.0
2015-02-10 13:45:00,48.02,48.06,48.02,48.05,5200.0,40.9025,40.9366,40.9025,40.9281,5200.0
2015-02-10 13:50:00,48.05,48.09,48.05,48.06,18400.0,40.9281,40.9621,40.9281,40.9366,18400.0
2015-02-10 13:55:00,48.06,48.08,48.06,48.06,8800.0,40.9366,40.9536,40.9366,40.9366,8800.0
2015-02-10 14:00:00,48.06,48.08,48.06,48.07,30800.0,40.9366,40.9536,40.9366,40.9451,30800.0
2015-02-10 14:05:00,48.08,48.08,48.06,48.08,23400.0,40.9536,40.9536,40.9366,40.9536,23400.0
2015-02-10 14:10:00,48.08,48.08,48.05,48.05,16200.0,40.9536,40.9536,40.9281,40.9281,16200.0
2015-02-10 14:15:00,48.06,48.07,48.04,48.06,19400.0,40.9366,40.9451,40.9196,40.9366,19400.0
2015-02-10 14:20:00,48.06,48.06,48.04,48.06,18400.0,40.9366,40.9366,40.9196,40.9366,18400.0
2015-02-10 14:25:00,48.07,48.1,48.06,48.09,16200.0,40.9451,40.9707,40.9366,40.9621,16200.0
2015-02-10 14:30:00,48.1,48.13,48.08,48.12,25000.0,40.9707,40.9962,40.9536,40.9877,25000.0
2015-02-10 14:35:00,48.12,48.17,48.12,48.16,11400.0,40.9877,41.0303,40.9877,41.0218,11400.0
2015-02-10 14:40:00,48.16,48.18,48.13,48.17,16000.0,41.0218,41.0388,40.9962,41.0303,16000.0
2015-02-10 14:45:00,48.17,48.17,48.15,48.16,10200.0,41.0303,41.0303,41.0133,41.0218,10200.0
2015-02-10 14:50:00,48.17,48.19,48.15,48.19,37200.0,41.0303,41.0473,41.0133,41.0473,37200.0
2015-02-10 14:55:00,48.19,48.24,48.19,48.24,39800.0,41.0473,41.0899,41.0473,41.0899,39800.0
2015-02-10 15:00:00,48.24,48.25,48.22,48.22,22000.0,41.0899,41.0984,41.0729,41.0729,22000.0
2015-02-10 15:05:00,48.21,48.23,48.19,48.23,20000.0,41.0644,41.0814,41.0473,41.0814,20000.0
2015-02-10 15:10:00,48.22,48.23,48.21,48.21,20800.0,41.0729,41.0814,41.0644,41.0644,20800.0
2015-02-10 15:15:00,48.21,48.21,48.2,48.21,18800.0,41.0644,41.0644,41.0558,41.0644,18800.0
2015-02-10 15:20:00,48.21,48.22,48.19,48.22,41000.0,41.0644,41.0729,41.0473,41.0729,41000.0
2015-02-10 15:25:00,48.22,48.26,48.21,48.26,41000.0,41.0729,41.1069,41.0644,41.1069,41000.0
2015-02-10 15:30:00,48.26,48.27,48.24,48.27,30200.0,41.1069,41.1155,41.0899,41.1155,30200.0
2015-02-10 15:35:00,48.27,48.3,48.26,48.29,72200.0,41.1155,41.141,41.1069,41.1325,72200.0
2015-02-10 15:40:00,48.3,48.32,48.27,48.31,87600.0,41.141,41.1581,41.1155,41.1495,87600.0
2015-02-10 15:45:00,48.31,48.31,48.24,48.26,136600.0,41.1495,41.1495,41.0899,41.1069,136600.0
2015-02-10 15:50:00,48.26,48.27,48.24,48.24,112000.0,41.1069,41.1155,41.0899,41.0899,112000.0
2015-02-10 15:55:00,48.24,48.25,48.2,48.23,269200.0,41.0899,41.0984,41.0558,41.0814,269200.0
2015-02-11 09:30:00,48.21,48.38,48.21,48.32,13200.0,41.0644,41.2092,41.0644,41.1581,13200.0
2015-02-11 09:35:00,48.32,48.36,48.32,48.36,8600.0,41.1581,41.1921,41.1581,41.1921,8600.0
2015-02-11 09:40:00,48.35,48.35,48.27,48.28,11000.0,41.1836,41.1836,41.1155,41.124,11000.0
2015-02-11 09:45:00,48.26,48.27,48.18,48.23,15000.0,41.1069,41.1155,41.0388,41.0814,15000.0
2015-02-11 09:50:00,48.24,48.24,48.19,48.23,14600.0,41.0899,41.0899,41.0473,41.0814,14600.0
2015-02-11 09:55:00,48.24,48.33,48.24,48.3,16200.0,41.0899,41.1666,41.0899,41.141,16200.0
2015-02-11 10:00:00,48.29,48.29,48.24,48.27,9000.0,41.1325,41.1325,41.0899,41.1155,9000.0
2015-02-11 10:05:00,48.26,48.26,48.21,48.22,7800.0,41.1069,41.1069,41.0644,41.0729,7800.0
2015-02-11 10:10:00,48.22,48.26,48.22,48.24,9000.0,41.0729,41.1069,41.0729,41.0899,9000.0
2015-02-11 10:15:00,48.23,48.24,48.21,48.21,15200.0,41.0814,41.0899,41.0644,41.0644,15200.0
2015-02-11 10:20:00,48.2,48.23,48.19,48.21,11200.0,41.0558,41.0814,41.0473,41.0644,11200.0
2015-02-11 10:25:00,48.21,48.23,48.21,48.23,25800.0,41.0644,41.0814,41.0644,41.0814,25800.0
2015-02-11 10:30:00,48.22,48.24,48.19,48.24,17000.0,41.0729,41.0899,41.0473,41.0899,17000.0
2015-02-11 10:35:00,48.25,48.26,48.24,48.25,111000.0,41.0984,41.1069,41.0899,41.0984,111000.0
2015-02-11 10:40:00,48.26,48.29,48.25,48.26,45400.0,41.1069,41.1325,41.0984,41.1069,45400.0
2015-02-11 10:45:00,48.27,48.27,48.26,48.26,5200.0,41.1155,41.1155,41.1069,41.1069,5200.0
2015-02-11 10:50:00,48.28,48.31,48.28,48.29,8000.0,41.124,41.1495,41.124,41.1325,8000.0
2015-02-11 10:55:00,48.28,48.34,48.28,48.33,24000.0,41.124,41.1751,41.124,41.1666,24000.0
2015-02-11 11:00:00,48.34,48.4,48.34,48.39,21400.0,41.1751,41.2262,41.1751,41.2177,21400.0
2015-02-11 11:05:00,48.41,48.41,48.33,48.35,23600.0,41.2347,41.2347,41.1666,41.1836,23600.0
2015-02-11 11:10:00,48.35,48.38,48.35,48.36,8400.0,41.1836,41.2092,41.1836,41.1921,8400.0
2015-02-11 11:15:00,48.38,48.38,48.36,48.36,11600.0,41.2092,41.2092,41.1921,41.1921,11600.0
2015-02-11 11:20:00,48.37,48.38,48.37,48.37,3200.0,41.2006,41.2092,41.2006,41.2006,3200.0
2015-02-11 11:25:00,48.4,48.41,48.38,48.4,13200.0,41.2262,41.2347,41.2092,41.2262,13200.0
2015-02-11 11:30:00,48.4,48.42,48.35,48.42,15600.0,41.2262,41.2432,41.1836,41.2432,15600.0
2015-02-11 11:35:00,48.41,48.43,48.41,48.43,16800.0,41.2347,41.2518,41.2347,41.2518,16800.0
2015-02-11 11:40:00,48.42,48.44,48.41,48.42,5400.0,41.2432,41.2603,41.2347,41.2432,5400.0
2015-02-11 11:45:00,48.43,48.43,48.41,48.43,5200.0,41.2518,41.2518,41.2347,41.2518,5200.0
2015-02-11 11:50:00,48.42,48.43,48.41,48.41,9400.0,41.2432,41.2518,41.2347,41.2347,9400.0
2015-02-11 11:55:00,48.4,48.46,48.4,48.44,15000.0,41.2262,41.2773,41.2262,41.2603,15000.0
2015-02-11 12:00:00,48.44,48.44,48.41,48.42,10400.0,41.2603,41.2603,41.2347,41.2432,10400.0
2015-02-11 12:05:00,48.43,48.46,48.42,48.44,16600.0,41.2518,41.2773,41.2432,41.2603,16600.0
2015-02-11 12:10:00,48.44,48.45,48.42,48.42,5600.0,41.2603,41.2688,41.2432,41.2432,5600.0
2015-02-11 12:15:00,48.41,48.41,48.4,48.41,13200.0,41.2347,41.2347,41.2262,41.2347,13200.0
2015-02-11 12:20:00,48.39,48.41,48.38,48.4,10600.0,41.2177,41.2347,41.2092,41.2262,10600.0
2015-02-11 12:25:00,48.39,48.41,48.38,48.39,82800.0,41.2177,41.2347,41.2092,41.2177,82800.0
2015-02-11 12:30:00,48.39,48.41,48.38,48.4,13600.0,41.2177,41.2347,41.2092,41.2262,13600.0
2015-02-11 12:35:00,48.41,48.43,48.41,48.41,18600.0,41.2347,41.2518,41.2347,41.2347,18600.0
2015-02-11 12:40:00,48.42,48.42,48.35,48.37,10200.0,41.2432,41.2432,41.1836,41.2006,10200.0
2015-02-11 12:45:00,48.35,48.37,48.35,48.35,6600.0,41.1836,41.2006,41.1836,41.1836,6600.0
2015-02-11 12:50:00,48.35,48.35,48.34,48.35,7600.0,41.1836,41.1836,41.1751,41.1836,7600.0
2015-02-11 12:55:00,48.33,48.34,48.3,48.32,9400.0,41.1666,41.1751,41.141,41.1581,9400.0
2015-02-11 13:00:00,48.32,48.34,48.31,48.32,7000.0,41.1581,41.1751,41.1495,41.1581,7000.0
2015-02-11 13:05:00,48.31,48.32,48.27,48.28,11000.0,41.1495,41.1581,41.1155,41.124,11000.0
2015-02-11 13:10:00,48.28,48.28,48.21,48.21,130400.0,41.124,41.124,41.0644,41.0644,130400.0
2015-02-11 13:15:00,48.21,48.21,48.16,48.17,139200.0,41.0644,41.0644,41.0218,41.0303,139200.0
2015-02-11 13:20:00,48.17,48.21,48.17,48.21,8800.0,41.0303,41.0644,41.0303,41.0644,8800.0
2015-02-11 13:25:00,48.21,48.26,48.2,48.22,48800.0,41.0644,41.1069,41.0558,41.0729,48800.0
2015-02-11 13:30:00,48.24,48.25,48.21,48.22,16000.0,41.0899,41.0984,41.0644,41.0729,16000.0
2015-02-11 13:35:00,48.22,48.26,48.21,48.24,8200.0,41.0729,41.1069,41.0644,41.0899,8200.0
2015-02-11 13:40:00,48.23,48.25,48.23,48.23,21000.0,41.0814,41.0984,41.0814,41.0814,21000.0
2015-02-11 13:45:00,48.22,48.23,48.21,48.21,6800.0,41.0729,41.0814,41.0644,41.0644,6800.0
2015-02-11 13:50:00,48.22,48.22,48.21,48.21,22400.0,41.0729,41.0729,41.0644,41.0644,22400.0
2015-02-11 13:55:00,48.2,48.27,48.2,48.24,112200.0,41.0558,41.1155,41.0558,41.0899,112200.0
2015-02-11 14:00:00,48.26,48.29,48.24,48.27,10000.0,41.1069,41.1325,41.0899,41.1155,10000.0
2015-02-11 14:05:00,48.27,48.28,48.27,48.28,16200.0,41.1155,41.124,41.1155,41.124,16200.0
2015-02-11 14:10:00,48.29,48.29,48.27,48.27,11400.0,41.1325,41.1325,41.1155,41.1155,11400.0
2015-02-11 14:15:00,48.29,48.29,48.24,48.27,110200.0,41.1325,41.1325,41.0899,41.1155,110200.0
2015-02-11 14:20:00,48.29,48.32,48.27,48.31,68800.0,41.1325,41.1581,41.1155,41.1495,68800.0
2015-02-11 14:25:00,48.31,48.31,48.24,48.27,9400.0,41.1495,41.1495,41.0899,41.1155,9400.0
2015-02-11 14:30:00,48.28,48.33,48.27,48.33,10000.0,41.124,41.1666,41.1155,41.1666,10000.0
2015-02-11 14:35:00,48.32,48.32,48.29,48.31,3200.0,41.1581,41.1581,41.1325,41.1495,3200.0
2015-02-11 14:40:00,48.34,48.35,48.33,48.35,4800.0,41.1751,41.1836,41.1666,41.1836,4800.0
2015-02-11 14:45:00,48.35,48.38,48.34,48.34,105200.0,41.1836,41.2092,41.1751,41.1751,105200.0
2015-02-11 14:50:00,48.34,48.34,48.33,48.33,27000.0,41.1751,41.1751,41.1666,41.1666,27000.0
2015-02-11 14:55:00,48.34,48.35,48.3,48.32,10400.0,41.1751,41.1836,41.141,41.1581,10400.0
2015-02-11 15:00:00,48.31,48.34,48.31,48.34,2800.0,41.1495,41.1751,41.1495,41.1751,2800.0
2015-02-11 15:05:00,48.35,48.35,48.33,48.35,8600.0,41.1836,41.1836,41.1666,41.1836,8600.0
2015-02-11 15:10:00,48.35,48.37,48.34,48.35,15400.0,41.1836,41.2006,41.1751,41.1836,15400.0
2015-02-11 15:15:00,48.36,48.37,48.34,48.35,76000.0,41.1921,41.2006,41.1751,41.1836,76000.0
2015-02-11 15:20:00,48.35,48.38,48.35,48.38,85600.0,41.1836,41.2092,41.1836,41.2092,85600.0
2015-02-11 15:25:00,48.39,48.45,48.38,48.38,56200.0,41.2177,41.2688,41.2092,41.2092,56200.0
2015-02-11 15:30:00,48.4,48.4,48.32,48.32,47800.0,41.2262,41.2262,41.1581,41.1581,47800.0
2015-02-11 15:35:00,48.34,48.37,48.34,48.37,12400.0,41.1751,41.2006,41.1751,41.2006,12400.0
2015-02-11 15:40:00,48.38,48.4,48.35,48.35,19400.0,41.2092,41.2262,41.1836,41.1836,19400.0
2015-02-11 15:45:00,48.34,48.35,48.27,48.27,152600.0,41.1751,41.1836,41.1155,41.1155,152600.0
2015-02-11 15:50:00,48.27,48.28,48.24,48.27,337400.0,41.1155,41.124,41.0899,41.1155,337400.0
2015-02-11 15:55:00,48.26,48.28,48.26,48.27,311200.0,41.1069,41.124,41.1069,41.1155,311200.0
2015-02-12 09:30:00,48.05,48.52,48.05,48.43,194200.0,40.9281,41.3284,40.9281,41.2518,194200.0
2015-02-12 09:35:00,48.41,48.42,48.22,48.25,231400.0,41.2347,41.2432,41.0729,41.0984,231400.0
2015-02-12 09:40:00,48.23,48.27,48.2,48.2,190800.0,41.0814,41.1155,41.0558,41.0558,190800.0
2015-02-12 09:45:00,48.2,48.38,48.2,48.38,91200.0,41.0558,41.2092,41.0558,41.2092,91200.0
2015-02-12 09:50:00,48.39,48.48,48.38,48.44,102000.0,41.2177,41.2943,41.2092,41.2603,102000.0
2015-02-12 09:55:00,48.45,48.48,48.43,48.45,31600.0,41.2688,41.2943,41.2518,41.2688,31600.0
2015-02-12 10:00:00,48.46,48.49,48.45,48.47,29000.0,41.2773,41.3029,41.2688,41.2858,29000.0
2015-02-12 10:05:00,48.48,48.53,48.48,48.5,134200.0,41.2943,41.3369,41.2943,41.3114,134200.0
2015-02-12 10:10:00,48.5,48.61,48.5,48.6,53600.0,41.3114,41.4051,41.3114,41.3966,53600.0
2015-02-12 10:15:00,48.61,48.61,48.56,48.57,14200.0,41.4051,41.4051,41.3625,41.371,14200.0
2015-02-12 10:20:00,48.59,48.62,48.55,48.56,27200.0,41.388,41.4136,41.354,41.3625,27200.0
2015-02-12 10:25:00,48.56,48.57,48.54,48.54,17800.0,41.3625,41.371,41.3454,41.3454,17800.0
2015-02-12 10:30:00,48.53,48.57,48.52,48.55,27000.0,41.3369,41.371,41.3284,41.354,27000.0
2015-02-12 10:35:00,48.55,48.62,48.55,48.56,157800.0,41.354,41.4136,41.354,41.3625,157800.0
2015-02-12 10:40:00,48.56,48.56,48.51,48.53,233600.0,41.3625,41.3625,41.3199,41.3369,233600.0
2015-02-12 10:45:00,48.53,48.56,48.52,48.56,201200.0,41.3369,41.3625,41.3284,41.3625,201200.0
2015-02-12 10:50:00,48.56,48.56,48.49,48.5,173400.0,41.3625,41.3625,41.3029,41.3114,173400.0
2015-02-12 10:55:00,48.49,48.55,48.49,48.51,121800.0,41.3029,41.354,41.3029,41.3199,121800.0
2015-02-12 11:00:00,48.51,48.52,48.48,48.52,27400.0,41.3199,41.3284,41.2943,41.3284,27400.0
2015-02-12 11:05:00,48.52,48.57,48.52,48.57,21200.0,41.3284,41.371,41.3284,41.371,21200.0
2015-02-12 11:10:00,48.58,48.63,48.58,48.6,98800.0,41.3795,41.4221,41.3795,41.3966,98800.0
2015-02-12 11:15:00,48.6,48.61,48.57,48.59,23000.0,41.3966,41.4051,41.371,41.388,23000.0
2015-02-12 11:20:00,48.59,48.59,48.52,48.54,39000.0,41.388,41.388,41.3284,41.3454,39000.0
2015-02-12 11:25:00,48.57,48.58,48.56,48.58,19600.0,41.371,41.3795,41.3625,41.3795,19600.0
2015-02-12 11:30:00,48.59,48.64,48.59,48.62,101000.0,41.388,41.4306,41.388,41.4136,101000.0
2015-02-12 11:35:00,48.62,48.62,48.6,48.6,10000.0,41.4136,41.4136,41.3966,41.3966,10000.0
2015-02-12 11:40:00,48.59,48.64,48.59,48.62,15000.0,41.388,41.4306,41.388,41.4136,15000.0
2015-02-12 11:45:00,48.62,48.67,48.61,48.66,15200.0,41.4136,41.4562,41.4051,41.4477,15200.0
2015-02-12 11:50:00,48.66,48.67,48.64,48.66,10000.0,41.4477,41.4562,41.4306,41.4477,10000.0
2015-02-12 11:55:00,48.67,48.68,48.66,48.67,21400.0,41.4562,41.4647,41.4477,41.4562,21400.0
2015-02-12 12:00:00,48.67,48.69,48.66,48.68,50400.0,41.4562,41.4732,41.4477,41.4647,50400.0
2015-02-12 12:05:00,48.67,48.67,48.63,48.63,16600.0,41.4562,41.4562,41.4221,41.4221,16600.0
2015-02-12 12:10:00,48.63,48.68,48.63,48.68,11600.0,41.4221,41.4647,41.4221,41.4647,11600.0
2015-02-12 12:15:00,48.68,48.7,48.68,48.7,15400.0,41.4647,41.4817,41.4647,41.4817,15400.0
2015-02-12 12:20:00,48.7,48.71,48.68,48.69,36600.0,41.4817,41.4902,41.4647,41.4732,36600.0
2015-02-12 12:25:00,48.71,48.71,48.69,48.71,16000.0,41.4902,41.4902,41.4732,41.4902,16000.0
2015-02-12 12:30:00,48.71,48.73,48.66,48.66,169800.0,41.4902,41.5073,41.4477,41.4477,169800.0
2015-02-12 12:35:00,48.66,48.7,48.66,48.68,17800.0,41.4477,41.4817,41.4477,41.4647,17800.0
2015-02-12 12:40:00,48.68,48.68,48.66,48.68,49400.0,41.4647,41.4647,41.4477,41.4647,49400.0
2015-02-12 12:45:00,48.68,48.68,48.63,48.63,37800.0,41.4647,41.4647,41.4221,41.4221,37800.0
2015-02-12 12:50:00,48.63,48.65,48.62,48.65,15200.0,41.4221,41.4391,41.4136,41.4391,15200.0
2015-02-12 12:55:00,48.63,48.65,48.63,48.64,44400.0,41.4221,41.4391,41.4221,41.4306,44400.0
2015-02-12 13:00:00,48.63,48.65,48.62,48.65,48200.0,41.4221,41.4391,41.4136,41.4391,48200.0
2015-02-12 13:05:00,48.66,48.67,48.63,48.63,11000.0,41.4477,41.4562,41.4221,41.4221,11000.0
2015-02-12 13:10:00,48.63,48.67,48.63,48.67,11200.0,41.4221,41.4562,41.4221,41.4562,11200.0
2015-02-12 13:15:00,48.67,48.69,48.67,48.67,3600.0,41.4562,41.4732,41.4562,41.4562,3600.0
2015-02-12 13:20:00,48.66,48.67,48.64,48.65,59200.0,41.4477,41.4562,41.4306,41.4391,59200.0
2015-02-12 13:25:00,48.65,48.67,48.63,48.65,21800.0,41.4391,41.4562,41.4221,41.4391,21800.0
2015-02-12 13:30:00,48.63,48.67,48.63,48.65,18600.0,41.4221,41.4562,41.4221,41.4391,18600.0
2015-02-12 13:35:00,48.66,48.69,48.66,48.69,40200.0,41.4477,41.4732,41.4477,41.4732,40200.0
2015-02-12 13:40:00,48.69,48.69,48.67,48.69,17200.0,41.4732,41.4732,41.4562,41.4732,17200.0
2015-02-12 13:45:00,48.68,48.7,48.68,48.68,28400.0,41.4647,41.4817,41.4647,41.4647,28400.0
2015-02-12 13:50:00,48.68,48.7,48.68,48.69,23400.0,41.4647,41.4817,41.4647,41.4732,23400.0
2015-02-12 13:55:00,48.69,48.7,48.69,48.7,12400.0,41.4732,41.4817,41.4732,41.4817,12400.0
2015-02-12 14:00:00,48.7,48.71,48.69,48.69,26000.0,41.4817,41.4902,41.4732,41.4732,26000.0
2015-02-12 14:05:00,48.7,48.73,48.7,48.73,21800.0,41.4817,41.5073,41.4817,41.5073,21800.0
2015-02-12 14:10:00,48.73,48.73,48.71,48.71,19800.0,41.5073,41.5073,41.4902,41.4902,19800.0
2015-02-12 14:15:00,48.71,48.71,48.68,48.69,29800.0,41.4902,41.4902,41.4647,41.4732,29800.0
2015-02-12 14:20:00,48.69,48.71,48.68,48.7,31400.0,41.4732,41.4902,41.4647,41.4817,31400.0
2015-02-12 14:25:00,48.7,48.71,48.67,48.67,41600.0,41.4817,41.4902,41.4562,41.4562,41600.0
2015-02-12 14:30:00,48.67,48.68,48.66,48.68,57400.0,41.4562,41.4647,41.4477,41.4647,57400.0
2015-02-12 14:35:00,48.68,48.69,48.67,48.67,30200.0,41.4647,41.4732,41.4562,41.4562,30200.0
2015-02-12 14:40:00,48.67,48.7,48.65,48.68,28200.0,41.4562,41.4817,41.4391,41.4647,28200.0
2015-02-12 14:45:00,48.68,48.7,48.67,48.68,23800.0,41.4647,41.4817,41.4562,41.4647,23800.0
2015-02-12 14:50:00,48.68,48.69,48.67,48.69,26600.0,41.4647,41.4732,41.4562,41.4732,26600.0
2015-02-12 14:55:00,48.69,48.7,48.67,48.7,32400.0,41.4732,41.4817,41.4562,41.4817,32400.0
2015-02-12 15:00:00,48.7,48.72,48.69,48.7,49800.0,41.4817,41.4988,41.4732,41.4817,49800.0
2015-02-12 15:05:00,48.7,48.71,48.69,48.71,62600.0,41.4817,41.4902,41.4732,41.4902,62600.0
2015-02-12 15:10:00,48.71,48.72,48.69,48.7,77000.0,41.4902,41.4988,41.4732,41.4817,77000.0
2015-02-12 15:15:00,48.7,48.71,48.68,48.69,184400.0,41.4817,41.4902,41.4647,41.4732,184400.0
2015-02-12 15:20:00,48.69,48.71,48.68,48.71,110600.0,41.4732,41.4902,41.4647,41.4902,110600.0
2015-02-12 15:25:00,48.71,48.71,48.69,48.69,53400.0,41.4902,41.4902,41.4732,41.4732,53400.0
2015-02-12 15:30:00,48.69,48.7,48.66,48.68,65800.0,41.4732,41.4817,41.4477,41.4647,65800.0
2015-02-12 15:35:00,48.69,48.72,48.69,48.7,102400.0,41.4732,41.4988,41.4732,41.4817,102400.0
2015-02-12 15:40:00,48.71,48.76,48.71,48.73,115400.0,41.4902,41.5328,41.4902,41.5073,115400.0
2015-02-12 15:45:00,48.73,48.75,48.73,48.74,62800.0,41.5073,41.5243,41.5073,41.5158,62800.0
2015-02-12 15:50:00,48.74,48.76,48.73,48.74,238600.0,41.5158,41.5328,41.5073,41.5158,238600.0
2015-02-12 15:55:00,48.74,48.75,48.72,48.73,154800.0,41.5158,41.5243,41.4988,41.5073,154800.0
2015-02-13 09:30:00,48.76,48.85,48.71,48.85,16000.0,41.5328,41.6095,41.4902,41.6095,16000.0
2015-02-13 09:35:00,48.85,48.97,48.85,48.91,86600.0,41.6095,41.7117,41.6095,41.6606,86600.0
2015-02-13 09:40:00,48.88,48.97,48.87,48.94,123400.0,41.6351,41.7117,41.6265,41.6862,123400.0
2015-02-13 09:45:00,48.94,48.96,48.91,48.91,16800.0,41.6862,41.7032,41.6606,41.6606,16800.0
2015-02-13 09:50:00,48.92,48.92,48.86,48.86,33200.0,41.6691,41.6691,41.618,41.618,33200.0
2015-02-13 09:55:00,48.86,48.92,48.85,48.87,57200.0,41.618,41.6691,41.6095,41.6265,57200.0
2015-02-13 10:00:00,48.86,48.87,48.76,48.78,132400.0,41.618,41.6265,41.5328,41.5499,132400.0
2015-02-13 10:05:00,48.78,48.78,48.67,48.68,55000.0,41.5499,41.5499,41.4562,41.4647,55000.0
2015-02-13 10:10:00,48.67,48.72,48.67,48.71,163800.0,41.4562,41.4988,41.4562,41.4902,163800.0
2015-02-13 10:15:00,48.72,48.73,48.67,48.69,41800.0,41.4988,41.5073,41.4562,41.4732,41800.0
2015-02-13 10:20:00,48.69,48.7,48.65,48.7,36800.0,41.4732,41.4817,41.4391,41.4817,36800.0
2015-02-13 10:25:00,48.71,48.8,48.71,48.78,15200.0,41.4902,41.5669,41.4902,41.5499,15200.0
2015-02-13 10:30:00,48.81,48.82,48.77,48.77,39400.0,41.5754,41.5839,41.5414,41.5414,39400.0
2015-02-13 10:35:00,48.77,48.8,48.76,48.8,30200.0,41.5414,41.5669,41.5328,41.5669,30200.0
2015-02-13 10:40:00,48.8,48.8,48.76,48.76,13000.0,41.5669,41.5669,41.5328,41.5328,13000.0
2015-02-13 10:45:00,48.77,48.78,48.73,48.77,11600.0,41.5414,41.5499,41.5073,41.5414,11600.0
2015-02-13 10:50:00,48.77,48.83,48.77,48.83,28400.0,41.5414,41.5925,41.5414,41.5925,28400.0
2015-02-13 10:55:00,48.82,48.84,48.81,48.83,18200.0,41.5839,41.601,41.5754,41.5925,18200.0
2015-02-13 11:00:00,48.84,48.9,48.82,48.86,40600.0,41.601,41.6521,41.5839,41.618,40600.0
2015-02-13 11:05:00,48.86,48.91,48.86,48.89,18200.0,41.618,41.6606,41.618,41.6436,18200.0
2015-02-13 11:10:00,48.89,48.93,48.89,48.92,26400.0,41.6436,41.6776,41.6436,41.6691,26400.0
2015-02-13 11:15:00,48.91,48.92,48.87,48.91,72400.0,41.6606,41.6691,41.6265,41.6606,72400.0
2015-02-13 11:20:00,48.91,48.92,48.87,48.88,44200.0,41.6606,41.6691,41.6265,41.6351,44200.0
2015-02-13 11:25:00,48.87,48.87,48.84,48.84,32400.0,41.6265,41.6265,41.601,41.601,32400.0
2015-02-13 11:30:00,48.85,48.87,48.83,48.87,19400.0,41.6095,41.6265,41.5925,41.6265,19400.0
2015-02-13 11:35:00,48.86,48.87,48.85,48.87,13400.0,41.618,41.6265,41.6095,41.6265,13400.0
2015-02-13 11:40:00,48.88,48.93,48.88,48.93,9400.0,41.6351,41.6776,41.6351,41.6776,9400.0
2015-02-13 11:45:00,48.92,48.93,48.91,48.92,8600.0,41.6691,41.6776,41.6606,41.6691,8600.0
2015-02-13 11:50:00,48.92,48.93,48.9,48.93,13200.0,41.6691,41.6776,41.6521,41.6776,13200.0
2015-02-13 11:55:00,48.92,48.95,48.91,48.93,17200.0,41.6691,41.6947,41.6606,41.6776,17200.0
2015-02-13 12:00:00,48.93,48.94,48.93,48.94,2600.0,41.6776,41.6862,41.6776,41.6862,2600.0
2015-02-13 12:05:00,48.94,48.95,48.93,48.94,2600.0,41.6862,41.6947,41.6776,41.6862,2600.0
2015-02-13 12:10:00,48.94,48.95,48.93,48.95,5200.0,41.6862,41.6947,41.6776,41.6947,5200.0
2015-02-13 12:15:00,48.95,48.95,48.9,48.92,10200.0,41.6947,41.6947,41.6521,41.6691,10200.0
2015-02-13 12:20:00,48.92,48.94,48.92,48.94,3000.0,41.6691,41.6862,41.6691,41.6862,3000.0
2015-02-13 12:25:00,48.94,48.94,48.9,48.9,46400.0,41.6862,41.6862,41.6521,41.6521,46400.0
2015-02-13 12:30:00,48.89,48.92,48.88,48.92,7800.0,41.6436,41.6691,41.6351,41.6691,7800.0
2015-02-13 12:35:00,48.91,48.91,48.86,48.87,7200.0,41.6606,41.6606,41.618,41.6265,7200.0
2015-02-13 12:40:00,48.85,48.86,48.85,48.86,3800.0,41.6095,41.618,41.6095,41.618,3800.0
2015-02-13 12:45:00,48.87,48.87,48.85,48.85,3000.0,41.6265,41.6265,41.6095,41.6095,3000.0
2015-02-13 12:50:00,48.85,48.89,48.85,48.88,10000.0,41.6095,41.6436,41.6095,41.6351,10000.0
2015-02-13 12:55:00,48.88,48.9,48.88,48.9,5200.0,41.6351,41.6521,41.6351,41.6521,5200.0
2015-02-13 13:00:00,48.9,48.94,48.9,48.94,34600.0,41.6521,41.6862,41.6521,41.6862,34600.0
2015-02-13 13:05:00,48.94,48.95,48.93,48.95,48000.0,41.6862,41.6947,41.6776,41.6947,48000.0
2015-02-13 13:10:00,48.94,48.96,48.94,48.95,6800.0,41.6862,41.7032,41.6862,41.6947,6800.0
2015-02-13 13:15:00,48.95,48.96,48.94,48.95,64800.0,41.6947,41.7032,41.6862,41.6947,64800.0
2015-02-13 13:20:00,48.95,48.96,48.94,48.95,21000.0,41.6947,41.7032,41.6862,41.6947,21000.0
2015-02-13 13:25:00,48.95,48.95,48.91,48.91,38200.0,41.6947,41.6947,41.6606,41.6606,38200.0
2015-02-13 13:30:00,48.91,48.91,48.88,48.89,6600.0,41.6606,41.6606,41.6351,41.6436,6600.0
2015-02-13 13:35:00,48.88,48.88,48.85,48.88,2800.0,41.6351,41.6351,41.6095,41.6351,2800.0
2015-02-13 13:40:00,48.89,48.91,48.85,48.88,10600.0,41.6436,41.6606,41.6095,41.6351,10600.0
2015-02-13 13:45:00,48.88,48.91,48.88,48.9,33200.0,41.6351,41.6606,41.6351,41.6521,33200.0
2015-02-13 13:50:00,48.9,48.94,48.9,48.93,34000.0,41.6521,41.6862,41.6521,41.6776,34000.0
2015-02-13 13:55:00,48.94,48.95,48.93,48.95,15600.0,41.6862,41.6947,41.6776,41.6947,15600.0
2015-02-13 14:00:00,48.94,48.95,48.93,48.93,11800.0,41.6862,41.6947,41.6776,41.6776,11800.0
2015-02-13 14:05:00,48.94,48.97,48.94,48.96,11400.0,41.6862,41.7117,41.6862,41.7032,11400.0
2015-02-13 14:10:00,48.96,48.99,48.95,48.97,100000.0,41.7032,41.7287,41.6947,41.7117,100000.0
2015-02-13 14:15:00,48.99,49.01,48.97,48.99,14000.0,41.7287,41.7458,41.7117,41.7287,14000.0
2015-02-13 14:20:00,49.0,49.02,48.99,49.0,5400.0,41.7373,41.7543,41.7287,41.7373,5400.0
2015-02-13 14:25:00,48.99,49.03,48.99,49.01,4600.0,41.7287,41.7628,41.7287,41.7458,4600.0
2015-02-13 14:30:00,49.01,49.01,48.97,48.97,11600.0,41.7458,41.7458,41.7117,41.7117,11600.0
2015-02-13 14:35:00,48.98,48.99,48.96,48.96,5800.0,41.7202,41.7287,41.7032,41.7032,5800.0
2015-02-13 14:40:00,48.96,49.01,48.96,48.99,4600.0,41.7032,41.7458,41.7032,41.7287,4600.0
2015-02-13 14:45:00,48.99,48.99,48.98,48.99,2200.0,41.7287,41.7287,41.7202,41.7287,2200.0
2015-02-13 14:50:00,48.97,48.98,48.96,48.98,5200.0,41.7117,41.7202,41.7032,41.7202,5200.0
2015-02-13 14:55:00,48.98,48.99,48.97,48.99,17800.0,41.7202,41.7287,41.7117,41.7287,17800.0
2015-02-13 15:00:00,48.99,49.01,48.97,48.99,6800.0,41.7287,41.7458,41.7117,41.7287,6800.0
2015-02-13 15:05:00,49.01,49.08,49.01,49.05,42200.0,41.7458,41.8054,41.7458,41.7799,42200.0
2015-02-13 15:10:00,49.05,49.06,49.04,49.05,14800.0,41.7799,41.7884,41.7713,41.7799,14800.0
2015-02-13 15:15:00,49.05,49.06,49.04,49.05,44800.0,41.7799,41.7884,41.7713,41.7799,44800.0
2015-02-13 15:20:00,49.05,49.05,49.02,49.04,22400.0,41.7799,41.7799,41.7543,41.7713,22400.0
2015-02-13 15:25:00,49.04,49.05,49.02,49.04,29200.0,41.7713,41.7799,41.7543,41.7713,29200.0
2015-02-13 15:30:00,49.04,49.05,49.02,49.04,18400.0,41.7713,41.7799,41.7543,41.7713,18400.0
2015-02-13 15:35:00,49.05,49.08,49.04,49.06,20400.0,41.7799,41.8054,41.7713,41.7884,20400.0
2015-02-13 15:40:00,49.05,49.06,49.04,49.06,31000.0,41.7799,41.7884,41.7713,41.7884,31000.0
2015-02-13 15:45:00,49.06,49.06,49.01,49.02,76600.0,41.7884,41.7884,41.7458,41.7543,76600.0
2015-02-13 15:50:00,49.02,49.05,49.02,49.04,75800.0,41.7543,41.7799,41.7543,41.7713,75800.0
2015-02-13 15:55:00,49.04,49.05,49.0,49.02,142400.0,41.7713,41.7799,41.7373,41.7543,142400.0
2015-02-17 09:30:00,48.98,49.0,48.89,48.93,34800.0,41.7202,41.7373,41.6436,41.6776,34800.0
2015-02-17 09:35:00,48.93,48.93,48.82,48.82,21800.0,41.6776,41.6776,41.5839,41.5839,21800.0
2015-02-17 09:40:00,48.81,48.82,48.74,48.74,16400.0,41.5754,41.5839,41.5158,41.5158,16400.0
2015-02-17 09:45:00,48.74,48.79,48.74,48.74,13400.0,41.5158,41.5584,41.5158,41.5158,13400.0
2015-02-17 09:50:00,48.73,48.75,48.72,48.74,14600.0,41.5073,41.5243,41.4988,41.5158,14600.0
2015-02-17 09:55:00,48.73,48.76,48.7,48.75,40400.0,41.5073,41.5328,41.4817,41.5243,40400.0
2015-02-17 10:00:00,48.74,48.82,48.74,48.82,35600.0,41.5158,41.5839,41.5158,41.5839,35600.0
2015-02-17 10:05:00,48.82,48.86,48.8,48.83,27400.0,41.5839,41.618,41.5669,41.5925,27400.0
2015-02-17 10:10:00,48.83,48.85,48.81,48.85,12200.0,41.5925,41.6095,41.5754,41.6095,12200.0
2015-02-17 10:15:00,48.84,48.84,48.78,48.79,39600.0,41.601,41.601,41.5499,41.5584,39600.0
2015-02-17 10:20:00,48.8,48.82,48.79,48.8,17200.0,41.5669,41.5839,41.5584,41.5669,17200.0
2015-02-17 10:25:00,48.79,48.84,48.78,48.82,21000.0,41.5584,41.601,41.5499,41.5839,21000.0
2015-02-17 10:30:00,48.82,48.83,48.81,48.81,5200.0,41.5839,41.5925,41.5754,41.5754,5200.0
2015-02-17 10:35:00,48.81,48.83,48.8,48.81,6800.0,41.5754,41.5925,41.5669,41.5754,6800.0
2015-02-17 10:40:00,48.8,48.85,48.8,48.85,6000.0,41.5669,41.6095,41.5669,41.6095,6000.0
2015-02-17 10:45:00,48.83,48.83,48.81,48.83,2000.0,41.5925,41.5925,41.5754,41.5925,2000.0
2015-02-17 10:50:00,48.83,48.83,48.76,48.76,9400.0,41.5925,41.5925,41.5328,41.5328,9400.0
2015-02-17 10:55:00,48.76,48.81,48.74,48.81,22200.0,41.5328,41.5754,41.5158,41.5754,22200.0
2015-02-17 11:00:00,48.81,48.82,48.76,48.77,8000.0,41.5754,41.5839,41.5328,41.5414,8000.0
2015-02-17 11:05:00,48.77,48.81,48.76,48.81,3400.0,41.5414,41.5754,41.5328,41.5754,3400.0
2015-02-17 11:10:00,48.82,48.82,48.79,48.82,32000.0,41.5839,41.5839,41.5584,41.5839,32000.0
2015-02-17 11:15:00,48.82,48.85,48.82,48.84,10800.0,41.5839,41.6095,41.5839,41.601,10800.0
2015-02-17 11:20:00,48.85,48.9,48.85,48.9,4200.0,41.6095,41.6521,41.6095,41.6521,4200.0
2015-02-17 11:25:00,48.88,48.88,48.84,48.86,8200.0,41.6351,41.6351,41.601,41.618,8200.0
2015-02-17 11:30:00,48.85,48.88,48.85,48.88,8000.0,41.6095,41.6351,41.6095,41.6351,8000.0
2015-02-17 11:35:00,48.88,48.91,48.88,48.91,23600.0,41.6351,41.6606,41.6351,41.6606,23600.0
2015-02-17 11:40:00,48.91,48.92,48.88,48.88,5000.0,41.6606,41.6691,41.6351,41.6351,5000.0
2015-02-17 11:45:00,48.89,48.91,48.88,48.88,9600.0,41.6436,41.6606,41.6351,41.6351,9600.0
2015-02-17 11:50:00,48.88,48.9,48.88,48.9,42000.0,41.6351,41.6521,41.6351,41.6521,42000.0
2015-02-17 11:55:00,48.9,48.92,48.89,48.9,48200.0,41.6521,41.6691,41.6436,41.6521,48200.0
2015-02-17 12:00:00,48.88,48.93,48.88,48.92,13400.0,41.6351,41.6776,41.6351,41.6691,13400.0
2015-02-17 12:05:00,48.92,48.92,48.9,48.9,9000.0,41.6691,41.6691,41.6521,41.6521,9000.0
2015-02-17 12:10:00,48.91,48.92,48.89,48.92,7200.0,41.6606,41.6691,41.6436,41.6691,7200.0
2015-02-17 12:15:00,48.92,48.93,48.91,48.92,8200.0,41.6691,41.6776,41.6606,41.6691,8200.0
2015-02-17 12:20:00,48.91,48.92,48.9,48.92,6400.0,41.6606,41.6691,41.6521,41.6691,6400.0
2015-02-17 12:25:00,48.91,48.93,48.89,48.93,13400.0,41.6606,41.6776,41.6436,41.6776,13400.0
2015-02-17 12:30:00,48.92,48.97,48.92,48.95,15200.0,41.6691,41.7117,41.6691,41.6947,15200.0
2015-02-17 12:35:00,48.94,48.95,48.94,48.94,7800.0,41.6862,41.6947,41.6862,41.6862,7800.0
2015-02-17 12:40:00,48.94,48.95,48.93,48.95,7200.0,41.6862,41.6947,41.6776,41.6947,7200.0
2015-02-17 12:45:00,48.95,48.97,48.95,48.96,19000.0,41.6947,41.7117,41.6947,41.7032,19000.0
2015-02-17 12:50:00,48.97,48.97,48.95,48.96,8400.0,41.7117,41.7117,41.6947,41.7032,8400.0
2015-02-17 12:55:00,48.95,48.96,48.94,48.96,9000.0,41.6947,41.7032,41.6862,41.7032,9000.0
2015-02-17 13:00:00,48.96,49.0,48.96,48.99,15400.0,41.7032,41.7373,41.7032,41.7287,15400.0
2015-02-17 13:05:00,48.99,48.99,48.96,48.96,13200.0,41.7287,41.7287,41.7032,41.7032,13200.0
2015-02-17 13:10:00,48.97,49.0,48.97,48.99,47000.0,41.7117,41.7373,41.7117,41.7287,47000.0
2015-02-17 13:15:00,48.99,49.03,48.99,49.02,34200.0,41.7287,41.7628,41.7287,41.7543,34200.0
2015-02-17 13:20:00,49.01,49.04,49.01,49.02,27000.0,41.7458,41.7713,41.7458,41.7543,27000.0
2015-02-17 13:25:00,49.03,49.04,48.99,48.99,10400.0,41.7628,41.7713,41.7287,41.7287,10400.0
2015-02-17 13:30:00,48.99,49.01,48.98,48.98,4400.0,41.7287,41.7458,41.7202,41.7202,4400.0
2015-02-17 13:35:00,48.97,49.01,48.96,49.01,7200.0,41.7117,41.7458,41.7032,41.7458,7200.0
2015-02-17 13:40:00,49.01,49.03,49.01,49.03,5600.0,41.7458,41.7628,41.7458,41.7628,5600.0
2015-02-17 13:45:00,49.04,49.04,49.01,49.02,6800.0,41.7713,41.7713,41.7458,41.7543,6800.0
2015-02-17 13:50:00,49.01,49.02,49.0,49.0,4600.0,41.7458,41.7543,41.7373,41.7373,4600.0
2015-02-17 13:55:00,49.0,49.0,48.96,48.97,7400.0,41.7373,41.7373,41.7032,41.7117,7400.0
2015-02-17 14:00:00,48.98,48.99,48.96,48.96,32600.0,41.7202,41.7287,41.7032,41.7032,32600.0
2015-02-17 14:05:00,48.96,48.97,48.95,48.97,122200.0,41.7032,41.7117,41.6947,41.7117,122200.0
2015-02-17 14:10:00,48.97,48.98,48.95,48.96,34400.0,41.7117,41.7202,41.6947,41.7032,34400.0
2015-02-17 14:15:00,48.97,48.99,48.97,48.99,21400.0,41.7117,41.7287,41.7117,41.7287,21400.0
2015-02-17 14:20:00,48.99,48.99,48.97,48.97,7200.0,41.7287,41.7287,41.7117,41.7117,7200.0
2015-02-17 14:25:00,48.96,48.97,48.94,48.96,14800.0,41.7032,41.7117,41.6862,41.7032,14800.0
2015-02-17 14:30:00,48.96,49.02,48.96,49.02,71600.0,41.7032,41.7543,41.7032,41.7543,71600.0
2015-02-17 14:35:00,49.02,49.02,48.99,48.99,14200.0,41.7543,41.7543,41.7287,41.7287,14200.0
2015-02-17 14:40:00,49.0,49.01,48.99,49.01,24200.0,41.7373,41.7458,41.7287,41.7458,24200.0
2015-02-17 14:45:00,49.0,49.03,49.0,49.02,25800.0,41.7373,41.7628,41.7373,41.7543,25800.0
2015-02-17 14:50:00,49.02,49.02,48.98,48.99,24200.0,41.7543,41.7543,41.7202,41.7287,24200.0
2015-02-17 14:55:00,48.98,48.99,48.98,48.98,9200.0,41.7202,41.7287,41.7202,41.7202,9200.0
2015-02-17 15:00:00,48.97,48.99,48.97,48.98,13200.0,41.7117,41.7287,41.7117,41.7202,13200.0
2015-02-17 15:05:00,48.99,48.99,48.97,48.99,11200.0,41.7287,41.7287,41.7117,41.7287,11200.0
2015-02-17 15:10:00,48.99,49.0,48.98,48.99,9600.0,41.7287,41.7373,41.7202,41.7287,9600.0
2015-02-17 15:15:00,48.99,48.99,48.96,48.96,10000.0,41.7287,41.7287,41.7032,41.7032,10000.0
2015-02-17 15:20:00,48.95,48.97,48.94,48.96,21000.0,41.6947,41.7117,41.6862,41.7032,21000.0
2015-02-17 15:25:00,48.97,48.97,48.95,48.96,27000.0,41.7117,41.7117,41.6947,41.7032,27000.0
2015-02-17 15:30:00,48.97,48.97,48.91,48.93,31000.0,41.7117,41.7117,41.6606,41.6776,31000.0
2015-02-17 15:35:00,48.92,48.96,48.92,48.94,16400.0,41.6691,41.7032,41.6691,41.6862,16400.0
2015-02-17 15:40:00,48.94,48.96,48.9,48.9,13800.0,41.6862,41.7032,41.6521,41.6521,13800.0
2015-02-17 15:45:00,48.89,48.92,48.89,48.91,29400.0,41.6436,41.6691,41.6436,41.6606,29400.0
2015-02-17 15:50:00,48.91,48.93,48.9,48.92,45600.0,41.6606,41.6776,41.6521,41.6691,45600.0
2015-02-17 15:55:00,48.92,48.96,48.91,48.96,40200.0,41.6691,41.7032,41.6606,41.7032,40200.0
2015-02-18 09:30:00,48.77,48.87,48.76,48.82,7200.0,41.5414,41.6265,41.5328,41.5839,7200.0
2015-02-18 09:35:00,48.82,48.91,48.8,48.9,16000.0,41.5839,41.6606,41.5669,41.6521,16000.0
2015-02-18 09:40:00,48.9,48.93,48.9,48.91,8800.0,41.6521,41.6776,41.6521,41.6606,8800.0
2015-02-18 09:45:00,48.91,48.99,48.9,48.97,30800.0,41.6606,41.7287,41.6521,41.7117,30800.0
2015-02-18 09:50:00,48.97,48.98,48.94,48.97,11800.0,41.7117,41.7202,41.6862,41.7117,11800.0
2015-02-18 09:55:00,48.98,49.04,48.97,48.97,115800.0,41.7202,41.7713,41.7117,41.7117,115800.0
2015-02-18 10:00:00,48.97,48.98,48.88,48.96,98600.0,41.7117,41.7202,41.6351,41.7032,98600.0
2015-02-18 10:05:00,48.96,49.01,48.95,49.01,34800.0,41.7032,41.7458,41.6947,41.7458,34800.0
2015-02-18 10:10:00,49.0,49.0,48.92,48.97,16400.0,41.7373,41.7373,41.6691,41.7117,16400.0
2015-02-18 10:15:00,48.98,48.98,48.91,48.92,124600.0,41.7202,41.7202,41.6606,41.6691,124600.0
2015-02-18 10:20:00,48.91,48.94,48.87,48.88,38000.0,41.6606,41.6862,41.6265,41.6351,38000.0
2015-02-18 10:25:00,48.88,48.88,48.83,48.88,76600.0,41.6351,41.6351,41.5925,41.6351,76600.0
2015-02-18 10:30:00,48.88,48.95,48.88,48.92,21000.0,41.6351,41.6947,41.6351,41.6691,21000.0
2015-02-18 10:35:00,48.93,48.97,48.93,48.96,31000.0,41.6776,41.7117,41.6776,41.7032,31000.0
2015-02-18 10:40:00,48.96,48.99,48.96,48.98,29800.0,41.7032,41.7287,41.7032,41.7202,29800.0
2015-02-18 10:45:00,48.99,48.99,48.93,48.93,18200.0,41.7287,41.7287,41.6776,41.6776,18200.0
2015-02-18 10:50:00,48.94,48.95,48.93,48.94,15400.0,41.6862,41.6947,41.6776,41.6862,15400.0
2015-02-18 10:55:00,48.93,48.95,48.9,48.9,6800.0,41.6776,41.6947,41.6521,41.6521,6800.0
2015-02-18 11:00:00,48.91,48.93,48.88,48.88,25800.0,41.6606,41.6776,41.6351,41.6351,25800.0
2015-02-18 11:05:00,48.88,48.94,48.88,48.91,9800.0,41.6351,41.6862,41.6351,41.6606,9800.0
2015-02-18 11:10:00,48.92,48.92,48.9,48.91,32400.0,41.6691,41.6691,41.6521,41.6606,32400.0
2015-02-18 11:15:00,48.91,48.91,48.85,48.85,106400.0,41.6606,41.6606,41.6095,41.6095,106400.0
2015-02-18 11:20:00,48.85,48.85,48.81,48.83,62400.0,41.6095,41.6095,41.5754,41.5925,62400.0
2015-02-18 11:25:00,48.83,48.86,48.83,48.85,141600.0,41.5925,41.618,41.5925,41.6095,141600.0
2015-02-18 11:30:00,48.86,48.88,48.85,48.87,34000.0,41.618,41.6351,41.6095,41.6265,34000.0
2015-02-18 11:35:00,48.88,48.91,48.87,48.9,21400.0,41.6351,41.6606,41.6265,41.6521,21400.0
2015-02-18 11:40:00,48.9,48.9,48.85,48.9,13000.0,41.6521,41.6521,41.6095,41.6521,13000.0
2015-02-18 11:45:00,48.9,48.9,48.87,48.87,30000.0,41.6521,41.6521,41.6265,41.6265,30000.0
2015-02-18 11:50:00,48.87,48.88,48.85,48.87,59800.0,41.6265,41.6351,41.6095,41.6265,59800.0
2015-02-18 11:55:00,48.87,48.88,48.85,48.85,22600.0,41.6265,41.6351,41.6095,41.6095,22600.0
2015-02-18 12:00:00,48.85,48.87,48.83,48.85,49400.0,41.6095,41.6265,41.5925,41.6095,49400.0
2015-02-18 12:05:00,48.85,48.85,48.78,48.79,30800.0,41.6095,41.6095,41.5499,41.5584,30800.0
2015-02-18 12:10:00,48.79,48.8,48.77,48.79,25000.0,41.5584,41.5669,41.5414,41.5584,25000.0
2015-02-18 12:15:00,48.79,48.82,48.79,48.81,11600.0,41.5584,41.5839,41.5584,41.5754,11600.0
2015-02-18 12:20:00,48.81,48.81,48.77,48.77,35000.0,41.5754,41.5754,41.5414,41.5414,35000.0
2015-02-18 12:25:00,48.77,48.81,48.77,48.8,13400.0,41.5414,41.5754,41.5414,41.5669,13400.0
2015-02-18 12:30:00,48.8,48.81,48.78,48.81,15000.0,41.5669,41.5754,41.5499,41.5754,15000.0
2015-02-18 12:35:00,48.82,48.83,48.77,48.77,25200.0,41.5839,41.5925,41.5414,41.5414,25200.0
2015-02-18 12:40:00,48.77,48.81,48.75,48.77,12600.0,41.5414,41.5754,41.5243,41.5414,12600.0
2015-02-18 12:45:00,48.77,48.82,48.77,48.79,16400.0,41.5414,41.5839,41.5414,41.5584,16400.0
2015-02-18 12:50:00,48.8,48.81,48.8,48.8,9800.0,41.5669,41.5754,41.5669,41.5669,9800.0
2015-02-18 12:55:00,48.79,48.81,48.77,48.8,15400.0,41.5584,41.5754,41.5414,41.5669,15400.0
2015-02-18 13:00:00,48.81,48.89,48.81,48.87,13400.0,41.5754,41.6436,41.5754,41.6265,13400.0
2015-02-18 13:05:00,48.87,48.88,48.87,48.88,10000.0,41.6265,41.6351,41.6265,41.6351,10000.0
2015-02-18 13:10:00,48.89,48.91,48.86,48.87,32200.0,41.6436,41.6606,41.618,41.6265,32200.0
2015-02-18 13:15:00,48.87,48.92,48.87,48.92,14200.0,41.6265,41.6691,41.6265,41.6691,14200.0
2015-02-18 13:20:00,48.92,48.92,48.86,48.87,14200.0,41.6691,41.6691,41.618,41.6265,14200.0
2015-02-18 13:25:00,48.86,48.88,48.85,48.88,29000.0,41.618,41.6351,41.6095,41.6351,29000.0
2015-02-18 13:30:00,48.89,48.96,48.89,48.96,49800.0,41.6436,41.7032,41.6436,41.7032,49800.0
2015-02-18 13:35:00,48.95,48.95,48.91,48.92,34800.0,41.6947,41.6947,41.6606,41.6691,34800.0
2015-02-18 13:40:00,48.92,48.93,48.88,48.88,33800.0,41.6691,41.6776,41.6351,41.6351,33800.0
2015-02-18 13:45:00,48.88,48.91,48.88,48.9,17200.0,41.6351,41.6606,41.6351,41.6521,17200.0
2015-02-18 13:50:00,48.9,48.92,48.88,48.9,23800.0,41.6521,41.6691,41.6351,41.6521,23800.0
2015-02-18 13:55:00,48.89,48.9,48.86,48.87,13800.0,41.6436,41.6521,41.618,41.6265,13800.0
2015-02-18 14:00:00,48.88,48.98,48.87,48.9,39200.0,41.6351,41.7202,41.6265,41.6521,39200.0
2015-02-18 14:05:00,48.9,48.96,48.9,48.91,19600.0,41.6521,41.7032,41.6521,41.6606,19600.0
2015-02-18 14:10:00,48.93,48.95,48.91,48.94,9800.0,41.6776,41.6947,41.6606,41.6862,9800.0
2015-02-18 14:15:00,48.94,48.95,48.9,48.91,17200.0,41.6862,41.6947,41.6521,41.6606,17200.0
2015-02-18 14:20:00,48.91,48.92,48.88,48.9,19400.0,41.6606,41.6691,41.6351,41.6521,19400.0
2015-02-18 14:25:00,48.9,48.91,48.84,48.85,14000.0,41.6521,41.6606,41.601,41.6095,14000.0
2015-02-18 14:30:00,48.85,48.92,48.85,48.92,22000.0,41.6095,41.6691,41.6095,41.6691,22000.0
2015-02-18 14:35:00,48.91,48.94,48.91,48.94,13600.0,41.6606,41.6862,41.6606,41.6862,13600.0
2015-02-18 14:40:00,48.93,48.95,48.92,48.94,20200.0,41.6776,41.6947,41.6691,41.6862,20200.0
2015-02-18 14:45:00,48.94,48.94,48.91,48.92,38200.0,41.6862,41.6862,41.6606,41.6691,38200.0
2015-02-18 14:50:00,48.93,48.95,48.93,48.95,31600.0,41.6776,41.6947,41.6776,41.6947,31600.0
2015-02-18 14:55:00,48.95,48.97,48.94,48.95,20000.0,41.6947,41.7117,41.6862,41.6947,20000.0
2015-02-18 15:00:00,48.97,49.0,48.97,48.99,23200.0,41.7117,41.7373,41.7117,41.7287,23200.0
2015-02-18 15:05:00,48.99,49.02,48.98,49.01,20600.0,41.7287,41.7543,41.7202,41.7458,20600.0
2015-02-18 15:10:00,49.01,49.01,48.98,48.98,17600.0,41.7458,41.7458,41.7202,41.7202,17600.0
2015-02-18 15:15:00,48.98,48.99,48.96,48.98,25600.0,41.7202,41.7287,41.7032,41.7202,25600.0
2015-02-18 15:20:00,48.98,48.98,48.95,48.96,16000.0,41.7202,41.7202,41.6947,41.7032,16000.0
2015-02-18 15:25:00,48.96,48.97,48.95,48.97,19200.0,41.7032,41.7117,41.6947,41.7117,19200.0
2015-02-18 15:30:00,48.97,48.97,48.94,48.95,27000.0,41.7117,41.7117,41.6862,41.6947,27000.0
2015-02-18 15:35:00,48.95,48.96,48.92,48.95,32400.0,41.6947,41.7032,41.6691,41.6947,32400.0
2015-02-18 15:40:00,48.94,48.95,48.9,48.91,31200.0,41.6862,41.6947,41.6521,41.6606,31200.0
2015-02-18 15:45:00,48.92,48.94,48.92,48.93,21000.0,41.6691,41.6862,41.6691,41.6776,21000.0
2015-02-18 15:50:00,48.93,48.95,48.91,48.93,43400.0,41.6776,41.6947,41.6606,41.6776,43400.0
2015-02-18 15:55:00,48.93,48.96,48.93,48.95,67200.0,41.6776,41.7032,41.6776,41.6947,67200.0
2015-02-19 09:30:00,48.95,49.02,48.91,48.97,18200.0,41.6947,41.7543,41.6606,41.7117,18200.0
2015-02-19 09:35:00,48.97,49.05,48.95,49.05,23000.0,41.7117,41.7799,41.6947,41.7799,23000.0
2015-02-19 09:40:00,49.04,49.12,49.02,49.08,24200.0,41.7713,41.8395,41.7543,41.8054,24200.0
2015-02-19 09:45:00,49.05,49.07,49.0,49.01,13800.0,41.7799,41.7969,41.7373,41.7458,13800.0
2015-02-19 09:50:00,49.02,49.04,49.0,49.02,13400.0,41.7543,41.7713,41.7373,41.7543,13400.0
2015-02-19 09:55:00,49.07,49.09,49.06,49.06,20800.0,41.7969,41.8139,41.7884,41.7884,20800.0
2015-02-19 10:00:00,49.05,49.09,48.99,49.09,9200.0,41.7799,41.8139,41.7287,41.8139,9200.0
2015-02-19 10:05:00,49.07,49.1,49.07,49.09,6400.0,41.7969,41.8224,41.7969,41.8139,6400.0
2015-02-19 10:10:00,49.09,49.09,49.02,49.06,37000.0,41.8139,41.8139,41.7543,41.7884,37000.0
2015-02-19 10:15:00,49.06,49.07,49.01,49.04,21800.0,41.7884,41.7969,41.7458,41.7713,21800.0
2015-02-19 10:20:00,49.06,49.09,49.06,49.09,4600.0,41.7884,41.8139,41.7884,41.8139,4600.0
2015-02-19 10:25:00,49.09,49.1,49.06,49.06,11800.0,41.8139,41.8224,41.7884,41.7884,11800.0
2015-02-19 10:30:00,49.06,49.07,49.04,49.04,14600.0,41.7884,41.7969,41.7713,41.7713,14600.0
2015-02-19 10:35:00,49.05,49.08,49.04,49.06,42000.0,41.7799,41.8054,41.7713,41.7884,42000.0
2015-02-19 10:40:00,49.05,49.07,49.04,49.07,10600.0,41.7799,41.7969,41.7713,41.7969,10600.0
2015-02-19 10:45:00,49.07,49.07,49.02,49.02,5800.0,41.7969,41.7969,41.7543,41.7543,5800.0
2015-02-19 10:50:00,49.04,49.04,49.02,49.02,4600.0,41.7713,41.7713,41.7543,41.7543,4600.0
2015-02-19 10:55:00,49.02,49.05,49.02,49.04,4800.0,41.7543,41.7799,41.7543,41.7713,4800.0
2015-02-19 11:00:00,49.05,49.05,49.03,49.03,9600.0,41.7799,41.7799,41.7628,41.7628,9600.0
2015-02-19 11:05:00,49.02,49.04,49.02,49.03,8400.0,41.7543,41.7713,41.7543,41.7628,8400.0
2015-02-19 11:10:00,49.04,49.04,49.02,49.04,11200.0,41.7713,41.7713,41.7543,41.7713,11200.0
2015-02-19 11:15:00,49.03,49.05,49.01,49.04,12800.0,41.7628,41.7799,41.7458,41.7713,12800.0
2015-02-19 11:20:00,49.04,49.05,49.03,49.04,5200.0,41.7713,41.7799,41.7628,41.7713,5200.0
2015-02-19 11:25:00,49.04,49.06,49.03,49.03,5400.0,41.7713,41.7884,41.7628,41.7628,5400.0
2015-02-19 11:30:00,49.05,49.07,49.04,49.07,6200.0,41.7799,41.7969,41.7713,41.7969,6200.0
2015-02-19 11:35:00,49.07,49.07,49.05,49.05,2400.0,41.7969,41.7969,41.7799,41.7799,2400.0
2015-02-19 11:40:00,49.05,49.05,49.03,49.05,4200.0,41.7799,41.7799,41.7628,41.7799,4200.0
2015-02-19 11:45:00,49.06,49.07,49.04,49.04,7400.0,41.7884,41.7969,41.7713,41.7713,7400.0
2015-02-19 11:50:00,49.04,49.06,49.03,49.04,8400.0,41.7713,41.7884,41.7628,41.7713,8400.0
2015-02-19 11:55:00,49.03,49.03,49.02,49.02,3200.0,41.7628,41.7628,41.7543,41.7543,3200.0
2015-02-19 12:00:00,49.02,49.04,49.02,49.02,28800.0,41.7543,41.7713,41.7543,41.7543,28800.0
2015-02-19 12:05:00,49.02,49.04,49.02,49.04,4800.0,41.7543,41.7713,41.7543,41.7713,4800.0
2015-02-19 12:10:00,49.05,49.06,49.04,49.05,7000.0,41.7799,41.7884,41.7713,41.7799,7000.0
2015-02-19 12:15:00,49.04,49.05,49.03,49.05,13200.0,41.7713,41.7799,41.7628,41.7799,13200.0
2015-02-19 12:20:00,49.05,49.06,49.04,49.04,9800.0,41.7799,41.7884,41.7713,41.7713,9800.0
2015-02-19 12:25:00,49.04,49.06,49.04,49.05,19000.0,41.7713,41.7884,41.7713,41.7799,19000.0
2015-02-19 12:30:00,49.05,49.05,49.01,49.02,8800.0,41.7799,41.7799,41.7458,41.7543,8800.0
2015-02-19 12:35:00,49.0,49.05,48.99,49.05,10600.0,41.7373,41.7799,41.7287,41.7799,10600.0
2015-02-19 12:40:00,49.04,49.06,49.04,49.05,4600.0,41.7713,41.7884,41.7713,41.7799,4600.0
2015-02-19 12:45:00,49.05,49.06,49.04,49.06,10800.0,41.7799,41.7884,41.7713,41.7884,10800.0
2015-02-19 12:50:00,49.06,49.06,49.04,49.05,11200.0,41.7884,41.7884,41.7713,41.7799,11200.0
2015-02-19 12:55:00,49.05,49.06,49.02,49.05,6200.0,41.7799,41.7884,41.7543,41.7799,6200.0
2015-02-19 13:00:00,49.05,49.06,49.04,49.04,2800.0,41.7799,41.7884,41.7713,41.7713,2800.0
2015-02-19 13:05:00,49.04,49.04,49.04,49.04,1000.0,41.7713,41.7713,41.7713,41.7713,1000.0
2015-02-19 13:10:00,49.04,49.04,49.02,49.03,4000.0,41.7713,41.7713,41.7543,41.7628,4000.0
2015-02-19 13:15:00,49.02,49.05,49.01,49.05,13000.0,41.7543,41.7799,41.7458,41.7799,13000.0
2015-02-19 13:20:00,49.05,49.07,49.02,49.02,28400.0,41.7799,41.7969,41.7543,41.7543,28400.0
2015-02-19 13:25:00,49.03,49.06,49.03,49.06,6600.0,41.7628,41.7884,41.7628,41.7884,6600.0
2015-02-19 13:30:00,49.06,49.08,49.05,49.08,12200.0,41.7884,41.8054,41.7799,41.8054,12200.0
2015-02-19 13:35:00,49.09,49.09,49.06,49.06,10200.0,41.8139,41.8139,41.7884,41.7884,10200.0
2015-02-19 13:40:00,49.06,49.06,49.02,49.04,9400.0,41.7884,41.7884,41.7543,41.7713,9400.0
2015-02-19 13:45:00,49.03,49.03,49.01,49.02,7800.0,41.7628,41.7628,41.7458,41.7543,7800.0
2015-02-19 13:50:00,49.02,49.06,49.02,49.06,13600.0,41.7543,41.7884,41.7543,41.7884,13600.0
2015-02-19 13:55:00,49.06,49.06,49.05,49.06,6800.0,41.7884,41.7884,41.7799,41.7884,6800.0
2015-02-19 14:00:00,49.06,49.07,49.05,49.06,10000.0,41.7884,41.7969,41.7799,41.7884,10000.0
2015-02-19 14:05:00,49.07,49.07,49.04,49.05,4800.0,41.7969,41.7969,41.7713,41.7799,4800.0
2015-02-19 14:10:00,49.04,49.06,49.04,49.05,7200.0,41.7713,41.7884,41.7713,41.7799,7200.0
2015-02-19 14:15:00,49.05,49.06,49.02,49.03,14800.0,41.7799,41.7884,41.7543,41.7628,14800.0
2015-02-19 14:20:00,49.04,49.04,49.02,49.02,21000.0,41.7713,41.7713,41.7543,41.7543,21000.0
2015-02-19 14:25:00,49.02,49.02,49.0,49.0,38000.0,41.7543,41.7543,41.7373,41.7373,38000.0
2015-02-19 14:30:00,49.0,49.01,48.98,48.99,8400.0,41.7373,41.7458,41.7202,41.7287,8400.0
2015-02-19 14:35:00,48.98,48.98,48.88,48.9,7200.0,41.7202,41.7202,41.6351,41.6521,7200.0
2015-02-19 14:40:00,48.9,48.94,48.9,48.93,118400.0,41.6521,41.6862,41.6521,41.6776,118400.0
2015-02-19 14:45:00,48.94,48.96,48.94,48.95,13600.0,41.6862,41.7032,41.6862,41.6947,13600.0
2015-02-19 14:50:00,48.96,48.99,48.96,48.98,19200.0,41.7032,41.7287,41.7032,41.7202,19200.0
2015-02-19 14:55:00,48.97,48.99,48.97,48.99,14600.0,41.7117,41.7287,41.7117,41.7287,14600.0
2015-02-19 15:00:00,48.99,49.01,48.99,49.01,35000.0,41.7287,41.7458,41.7287,41.7458,35000.0
2015-02-19 15:05:00,49.0,49.02,48.99,48.99,34000.0,41.7373,41.7543,41.7287,41.7287,34000.0
2015-02-19 15:10:00,48.98,49.0,48.98,48.99,10800.0,41.7202,41.7373,41.7202,41.7287,10800.0
2015-02-19 15:15:00,48.99,48.99,48.97,48.98,32400.0,41.7287,41.7287,41.7117,41.7202,32400.0
2015-02-19 15:20:00,48.98,48.99,48.97,48.98,18600.0,41.7202,41.7287,41.7117,41.7202,18600.0
2015-02-19 15:25:00,48.98,48.99,48.96,48.96,32800.0,41.7202,41.7287,41.7032,41.7032,32800.0
2015-02-19 15:30:00,48.96,48.96,48.93,48.95,23000.0,41.7032,41.7032,41.6776,41.6947,23000.0
2015-02-19 15:35:00,48.96,48.97,48.94,48.96,26400.0,41.7032,41.7117,41.6862,41.7032,26400.0
2015-02-19 15:40:00,48.96,48.97,48.94,48.94,30400.0,41.7032,41.7117,41.6862,41.6862,30400.0
2015-02-19 15:45:00,48.94,48.96,48.94,48.94,19400.0,41.6862,41.7032,41.6862,41.6862,19400.0
2015-02-19 15:50:00,48.94,48.94,48.91,48.92,32200.0,41.6862,41.6862,41.6606,41.6691,32200.0
2015-02-19 15:55:00,48.93,48.95,48.92,48.95,40600.0,41.6776,41.6947,41.6691,41.6947,40600.0
2015-02-20 09:30:00,48.98,49.06,48.93,48.95,37600.0,41.7202,41.7884,41.6776,41.6947,37600.0
2015-02-20 09:35:00,48.98,49.01,48.91,48.95,33600.0,41.7202,41.7458,41.6606,41.6947,33600.0
2015-02-20 09:40:00,48.85,48.88,48.82,48.85,73200.0,41.6095,41.6351,41.5839,41.6095,73200.0
2015-02-20 09:45:00,48.85,48.91,48.85,48.88,47600.0,41.6095,41.6606,41.6095,41.6351,47600.0
2015-02-20 09:50:00,48.87,48.91,48.84,48.9,34600.0,41.6265,41.6606,41.601,41.6521,34600.0
2015-02-20 09:55:00,48.88,48.92,48.78,48.81,68000.0,41.6351,41.6691,41.5499,41.5754,68000.0
2015-02-20 10:00:00,48.79,48.79,48.74,48.79,13000.0,41.5584,41.5584,41.5158,41.5584,13000.0
2015-02-20 10:05:00,48.79,48.83,48.77,48.83,11600.0,41.5584,41.5925,41.5414,41.5925,11600.0
2015-02-20 10:10:00,48.83,48.9,48.83,48.88,65400.0,41.5925,41.6521,41.5925,41.6351,65400.0
2015-02-20 10:15:00,48.89,48.95,48.88,48.93,152200.0,41.6436,41.6947,41.6351,41.6776,152200.0
2015-02-20 10:20:00,48.93,48.96,48.93,48.95,11800.0,41.6776,41.7032,41.6776,41.6947,11800.0
2015-02-20 10:25:00,48.95,48.96,48.91,48.91,16600.0,41.6947,41.7032,41.6606,41.6606,16600.0
2015-02-20 10:30:00,48.9,48.95,48.88,48.94,16800.0,41.6521,41.6947,41.6351,41.6862,16800.0
2015-02-20 10:35:00,48.95,49.02,48.93,49.01,23000.0,41.6947,41.7543,41.6776,41.7458,23000.0
2015-02-20 10:40:00,49.01,49.05,48.99,49.01,66000.0,41.7458,41.7799,41.7287,41.7458,66000.0
2015-02-20 10:45:00,49.02,49.07,49.01,49.04,35600.0,41.7543,41.7969,41.7458,41.7713,35600.0
2015-02-20 10:50:00,49.03,49.05,48.99,49.0,97000.0,41.7628,41.7799,41.7287,41.7373,97000.0
2015-02-20 10:55:00,49.02,49.05,49.01,49.02,41000.0,41.7543,41.7799,41.7458,41.7543,41000.0
2015-02-20 11:00:00,49.02,49.08,49.02,49.08,36600.0,41.7543,41.8054,41.7543,41.8054,36600.0
2015-02-20 11:05:00,49.07,49.1,49.04,49.05,43800.0,41.7969,41.8224,41.7713,41.7799,43800.0
2015-02-20 11:10:00,49.05,49.06,49.01,49.01,25200.0,41.7799,41.7884,41.7458,41.7458,25200.0
2015-02-20 11:15:00,49.01,49.02,48.99,49.02,6600.0,41.7458,41.7543,41.7287,41.7543,6600.0
2015-02-20 11:20:00,49.01,49.02,48.96,48.98,29000.0,41.7458,41.7543,41.7032,41.7202,29000.0
2015-02-20 11:25:00,48.98,49.0,48.97,48.98,9400.0,41.7202,41.7373,41.7117,41.7202,9400.0
2015-02-20 11:30:00,48.98,49.01,48.97,49.0,16800.0,41.7202,41.7458,41.7117,41.7373,16800.0
2015-02-20 11:35:00,49.0,49.01,48.98,48.98,12800.0,41.7373,41.7458,41.7202,41.7202,12800.0
2015-02-20 11:40:00,48.99,49.01,48.98,49.0,7600.0,41.7287,41.7458,41.7202,41.7373,7600.0
2015-02-20 11:45:00,48.99,49.02,48.98,49.02,15400.0,41.7287,41.7543,41.7202,41.7543,15400.0
2015-02-20 11:50:00,49.02,49.02,49.0,49.01,10200.0,41.7543,41.7543,41.7373,41.7458,10200.0
2015-02-20 11:55:00,49.01,49.03,48.99,49.02,14400.0,41.7458,41.7628,41.7287,41.7543,14400.0
2015-02-20 12:00:00,49.02,49.05,49.01,49.04,15800.0,41.7543,41.7799,41.7458,41.7713,15800.0
2015-02-20 12:05:00,49.03,49.05,49.02,49.04,24800.0,41.7628,41.7799,41.7543,41.7713,24800.0
2015-02-20 12:10:00,49.05,49.07,49.05,49.05,13000.0,41.7799,41.7969,41.7799,41.7799,13000.0
2015-02-20 12:15:00,49.05,49.08,49.04,49.06,21000.0,41.7799,41.8054,41.7713,41.7884,21000.0
2015-02-20 12:20:00,49.06,49.07,49.05,49.06,19200.0,41.7884,41.7969,41.7799,41.7884,19200.0
2015-02-20 12:25:00,49.06,49.07,49.04,49.05,18600.0,41.7884,41.7969,41.7713,41.7799,18600.0
2015-02-20 12:30:00,49.05,49.05,49.02,49.04,10600.0,41.7799,41.7799,41.7543,41.7713,10600.0
2015-02-20 12:35:00,49.05,49.12,49.04,49.04,48000.0,41.7799,41.8395,41.7713,41.7713,48000.0
2015-02-20 12:40:00,49.04,49.1,49.04,49.05,60600.0,41.7713,41.8224,41.7713,41.7799,60600.0
2015-02-20 12:45:00,49.05,49.08,49.05,49.08,11400.0,41.7799,41.8054,41.7799,41.8054,11400.0
2015-02-20 12:50:00,49.08,49.08,49.06,49.07,7800.0,41.8054,41.8054,41.7884,41.7969,7800.0
2015-02-20 12:55:00,49.07,49.08,49.05,49.07,6000.0,41.7969,41.8054,41.7799,41.7969,6000.0
2015-02-20 13:00:00,49.06,49.08,49.06,49.06,9200.0,41.7884,41.8054,41.7884,41.7884,9200.0
2015-02-20 13:05:00,49.05,49.05,49.04,49.04,8000.0,41.7799,41.7799,41.7713,41.7713,8000.0
2015-02-20 13:10:00,49.06,49.08,49.06,49.08,14200.0,41.7884,41.8054,41.7884,41.8054,14200.0
2015-02-20 13:15:00,49.08,49.09,49.07,49.09,11600.0,41.8054,41.8139,41.7969,41.8139,11600.0
2015-02-20 13:20:00,49.09,49.1,49.09,49.1,12200.0,41.8139,41.8224,41.8139,41.8224,12200.0
2015-02-20 13:25:00,49.1,49.12,49.09,49.1,20800.0,41.8224,41.8395,41.8139,41.8224,20800.0
2015-02-20 13:30:00,49.11,49.12,49.11,49.11,2400.0,41.831,41.8395,41.831,41.831,2400.0
2015-02-20 13:35:00,49.1,49.13,49.1,49.13,7600.0,41.8224,41.848,41.8224,41.848,7600.0
2015-02-20 13:40:00,49.13,49.15,49.1,49.12,7600.0,41.848,41.865,41.8224,41.8395,7600.0
2015-02-20 13:45:00,49.13,49.13,49.13,49.13,4800.0,41.848,41.848,41.848,41.848,4800.0
2015-02-20 13:50:00,49.13,49.13,49.13,49.13,2600.0,41.848,41.848,41.848,41.848,2600.0
2015-02-20 13:55:00,49.13,49.17,49.13,49.15,13400.0,41.848,41.8821,41.848,41.865,13400.0
2015-02-20 14:00:00,49.15,49.17,49.15,49.16,5800.0,41.865,41.8821,41.865,41.8736,5800.0
2015-02-20 14:05:00,49.17,49.19,49.17,49.17,10400.0,41.8821,41.8991,41.8821,41.8821,10400.0
2015-02-20 14:10:00,49.17,49.19,49.17,49.17,15400.0,41.8821,41.8991,41.8821,41.8821,15400.0
2015-02-20 14:15:00,49.17,49.19,49.16,49.17,12200.0,41.8821,41.8991,41.8736,41.8821,12200.0
2015-02-20 14:20:00,49.17,49.18,49.17,49.17,29400.0,41.8821,41.8906,41.8821,41.8821,29400.0
2015-02-20 14:25:00,49.17,49.18,49.15,49.16,19200.0,41.8821,41.8906,41.865,41.8736,19200.0
2015-02-20 14:30:00,49.16,49.18,49.15,49.18,19600.0,41.8736,41.8906,41.865,41.8906,19600.0
2015-02-20 14:35:00,49.18,49.19,49.17,49.17,3200.0,41.8906,41.8991,41.8821,41.8821,3200.0
2015-02-20 14:40:00,49.17,49.17,49.15,49.15,6400.0,41.8821,41.8821,41.865,41.865,6400.0
2015-02-20 14:45:00,49.16,49.18,49.16,49.16,6400.0,41.8736,41.8906,41.8736,41.8736,6400.0
2015-02-20 14:50:00,49.18,49.18,49.18,49.18,6200.0,41.8906,41.8906,41.8906,41.8906,6200.0
2015-02-20 14:55:00,49.18,49.2,49.18,49.2,23000.0,41.8906,41.9076,41.8906,41.9076,23000.0
2015-02-20 15:00:00,49.2,49.24,49.2,49.24,13000.0,41.9076,41.9417,41.9076,41.9417,13000.0
2015-02-20 15:05:00,49.24,49.3,49.24,49.3,51000.0,41.9417,41.9928,41.9417,41.9928,51000.0
2015-02-20 15:10:00,49.3,49.3,49.27,49.27,14400.0,41.9928,41.9928,41.9672,41.9672,14400.0
2015-02-20 15:15:00,49.27,49.27,49.23,49.24,25600.0,41.9672,41.9672,41.9332,41.9417,25600.0
2015-02-20 15:20:00,49.24,49.26,49.24,49.24,11000.0,41.9417,41.9587,41.9417,41.9417,11000.0
2015-02-20 15:25:00,49.24,49.27,49.24,49.26,18000.0,41.9417,41.9672,41.9417,41.9587,18000.0
2015-02-20 15:30:00,49.27,49.29,49.23,49.29,15800.0,41.9672,41.9843,41.9332,41.9843,15800.0
2015-02-20 15:35:00,49.27,49.28,49.27,49.28,12200.0,41.9672,41.9758,41.9672,41.9758,12200.0
2015-02-20 15:40:00,49.27,49.28,49.27,49.27,21000.0,41.9672,41.9758,41.9672,41.9672,21000.0
2015-02-20 15:45:00,49.27,49.28,49.24,49.24,62800.0,41.9672,41.9758,41.9417,41.9417,62800.0
2015-02-20 15:50:00,49.24,49.26,49.22,49.23,80200.0,41.9417,41.9587,41.9247,41.9332,80200.0
2015-02-20 15:55:00,49.23,49.26,49.22,49.24,234200.0,41.9332,41.9587,41.9247,41.9417,234200.0
2015-02-23 09:30:00,49.35,49.35,49.24,49.27,44000.0,42.0354,42.0354,41.9417,41.9672,44000.0
2015-02-23 09:35:00,49.3,49.44,49.29,49.29,39200.0,41.9928,42.112,41.9843,41.9843,39200.0
2015-02-23 09:40:00,49.29,49.35,49.26,49.29,9600.0,41.9843,42.0354,41.9587,41.9843,9600.0
2015-02-23 09:45:00,49.33,49.33,49.19,49.2,5600.0,42.0184,42.0184,41.8991,41.9076,5600.0
2015-02-23 09:50:00,49.18,49.19,49.15,49.18,16600.0,41.8906,41.8991,41.865,41.8906,16600.0
2015-02-23 09:55:00,49.17,49.27,49.15,49.27,107800.0,41.8821,41.9672,41.865,41.9672,107800.0
2015-02-23 10:00:00,49.24,49.26,49.19,49.2,10200.0,41.9417,41.9587,41.8991,41.9076,10200.0
2015-02-23 10:05:00,49.24,49.26,49.22,49.22,16000.0,41.9417,41.9587,41.9247,41.9247,16000.0
2015-02-23 10:10:00,49.22,49.27,49.22,49.27,132800.0,41.9247,41.9672,41.9247,41.9672,132800.0
2015-02-23 10:15:00,49.27,49.27,49.2,49.2,158400.0,41.9672,41.9672,41.9076,41.9076,158400.0
2015-02-23 10:20:00,49.21,49.26,49.21,49.25,22800.0,41.9161,41.9587,41.9161,41.9502,22800.0
2015-02-23 10:25:00,49.24,49.24,49.2,49.21,8200.0,41.9417,41.9417,41.9076,41.9161,8200.0
2015-02-23 10:30:00,49.22,49.27,49.22,49.26,6000.0,41.9247,41.9672,41.9247,41.9587,6000.0
2015-02-23 10:35:00,49.27,49.27,49.23,49.23,9200.0,41.9672,41.9672,41.9332,41.9332,9200.0
2015-02-23 10:40:00,49.24,49.26,49.23,49.24,6600.0,41.9417,41.9587,41.9332,41.9417,6600.0
2015-02-23 10:45:00,49.25,49.26,49.23,49.24,12800.0,41.9502,41.9587,41.9332,41.9417,12800.0
2015-02-23 10:50:00,49.25,49.25,49.21,49.22,7200.0,41.9502,41.9502,41.9161,41.9247,7200.0
2015-02-23 10:55:00,49.22,49.24,49.19,49.2,5000.0,41.9247,41.9417,41.8991,41.9076,5000.0
2015-02-23 11:00:00,49.19,49.23,49.19,49.23,3200.0,41.8991,41.9332,41.8991,41.9332,3200.0
2015-02-23 11:05:00,49.22,49.22,49.2,49.21,6800.0,41.9247,41.9247,41.9076,41.9161,6800.0
2015-02-23 11:10:00,49.21,49.22,49.2,49.2,3000.0,41.9161,41.9247,41.9076,41.9076,3000.0
2015-02-23 11:15:00,49.21,49.24,49.21,49.24,10800.0,41.9161,41.9417,41.9161,41.9417,10800.0
2015-02-23 11:20:00,49.24,49.24,49.21,49.22,63200.0,41.9417,41.9417,41.9161,41.9247,63200.0
2015-02-23 11:25:00,49.22,49.23,49.21,49.22,55000.0,41.9247,41.9332,41.9161,41.9247,55000.0
2015-02-23 11:30:00,49.22,49.26,49.21,49.26,44000.0,41.9247,41.9587,41.9161,41.9587,44000.0
2015-02-23 11:35:00,49.26,49.26,49.23,49.23,15400.0,41.9587,41.9587,41.9332,41.9332,15400.0
2015-02-23 11:40:00,49.24,49.24,49.21,49.22,18000.0,41.9417,41.9417,41.9161,41.9247,18000.0
2015-02-23 11:45:00,49.22,49.24,49.2,49.2,43000.0,41.9247,41.9417,41.9076,41.9076,43000.0
2015-02-23 11:50:00,49.2,49.2,49.19,49.19,51000.0,41.9076,41.9076,41.8991,41.8991,51000.0
2015-02-23 11:55:00,49.19,49.19,49.15,49.16,103200.0,41.8991,41.8991,41.865,41.8736,103200.0
2015-02-23 12:00:00,49.16,49.19,49.16,49.19,19000.0,41.8736,41.8991,41.8736,41.8991,19000.0
2015-02-23 12:05:00,49.19,49.2,49.17,49.17,26000.0,41.8991,41.9076,41.8821,41.8821,26000.0
2015-02-23 12:10:00,49.18,49.18,49.16,49.18,39400.0,41.8906,41.8906,41.8736,41.8906,39400.0
2015-02-23 12:15:00,49.18,49.2,49.18,49.19,14200.0,41.8906,41.9076,41.8906,41.8991,14200.0
2015-02-23 12:20:00,49.19,49.19,49.15,49.17,10400.0,41.8991,41.8991,41.865,41.8821,10400.0
2015-02-23 12:25:00,49.15,49.16,49.14,49.15,5800.0,41.865,41.8736,41.8565,41.865,5800.0
2015-02-23 12:30:00,49.15,49.15,49.13,49.14,16600.0,41.865,41.865,41.848,41.8565,16600.0
2015-02-23 12:35:00,49.15,49.16,49.11,49.12,19400.0,41.865,41.8736,41.831,41.8395,19400.0
2015-02-23 12:40:00,49.12,49.14,49.12,49.14,13600.0,41.8395,41.8565,41.8395,41.8565,13600.0
2015-02-23 12:45:00,49.14,49.15,49.12,49.13,13200.0,41.8565,41.865,41.8395,41.848,13200.0
2015-02-23 12:50:00,49.12,49.16,49.12,49.15,11200.0,41.8395,41.8736,41.8395,41.865,11200.0
2015-02-23 12:55:00,49.15,49.15,49.13,49.13,7400.0,41.865,41.865,41.848,41.848,7400.0
2015-02-23 13:00:00,49.13,49.13,49.1,49.1,6400.0,41.848,41.848,41.8224,41.8224,6400.0
2015-02-23 13:05:00,49.11,49.11,49.1,49.1,3200.0,41.831,41.831,41.8224,41.8224,3200.0
2015-02-23 13:10:00,49.1,49.13,49.09,49.13,16000.0,41.8224,41.848,41.8139,41.848,16000.0
2015-02-23 13:15:00,49.13,49.15,49.13,49.15,8600.0,41.848,41.865,41.848,41.865,8600.0
2015-02-23 13:20:00,49.15,49.16,49.14,49.14,5400.0,41.865,41.8736,41.8565,41.8565,5400.0
2015-02-23 13:25:00,49.13,49.13,49.13,49.13,32000.0,41.848,41.848,41.848,41.848,32000.0
2015-02-23 13:30:00,49.13,49.17,49.13,49.13,33400.0,41.848,41.8821,41.848,41.848,33400.0
2015-02-23 13:35:00,49.13,49.13,49.1,49.13,34200.0,41.848,41.848,41.8224,41.848,34200.0
2015-02-23 13:40:00,49.12,49.13,49.11,49.11,57600.0,41.8395,41.848,41.831,41.831,57600.0
2015-02-23 13:45:00,49.11,49.11,49.1,49.1,9800.0,41.831,41.831,41.8224,41.8224,9800.0
2015-02-23 13:50:00,49.1,49.13,49.1,49.12,16200.0,41.8224,41.848,41.8224,41.8395,16200.0
2015-02-23 13:55:00,49.12,49.13,49.12,49.12,2200.0,41.8395,41.848,41.8395,41.8395,2200.0
2015-02-23 14:00:00,49.13,49.13,49.1,49.11,21400.0,41.848,41.848,41.8224,41.831,21400.0
2015-02-23 14:05:00,49.13,49.15,49.13,49.13,5200.0,41.848,41.865,41.848,41.848,5200.0
2015-02-23 14:10:00,49.13,49.15,49.12,49.12,18400.0,41.848,41.865,41.8395,41.8395,18400.0
2015-02-23 14:15:00,49.12,49.13,49.09,49.09,47400.0,41.8395,41.848,41.8139,41.8139,47400.0
2015-02-23 14:20:00,49.09,49.09,49.09,49.09,6000.0,41.8139,41.8139,41.8139,41.8139,6000.0
2015-02-23 14:25:00,49.08,49.1,49.08,49.1,18800.0,41.8054,41.8224,41.8054,41.8224,18800.0
2015-02-23 14:30:00,49.1,49.1,49.08,49.09,11200.0,41.8224,41.8224,41.8054,41.8139,11200.0
2015-02-23 14:35:00,49.1,49.1,49.08,49.08,27400.0,41.8224,41.8224,41.8054,41.8054,27400.0
2015-02-23 14:40:00,49.07,49.09,49.06,49.08,38800.0,41.7969,41.8139,41.7884,41.8054,38800.0
2015-02-23 14:45:00,49.08,49.09,49.06,49.06,81000.0,41.8054,41.8139,41.7884,41.7884,81000.0
2015-02-23 14:50:00,49.06,49.06,49.02,49.02,66400.0,41.7884,41.7884,41.7543,41.7543,66400.0
2015-02-23 14:55:00,49.02,49.05,49.02,49.04,8600.0,41.7543,41.7799,41.7543,41.7713,8600.0
2015-02-23 15:00:00,49.04,49.07,49.03,49.03,18800.0,41.7713,41.7969,41.7628,41.7628,18800.0
2015-02-23 15:05:00,49.03,49.04,49.01,49.02,13600.0,41.7628,41.7713,41.7458,41.7543,13600.0
2015-02-23 15:10:00,49.02,49.03,48.99,49.02,128600.0,41.7543,41.7628,41.7287,41.7543,128600.0
2015-02-23 15:15:00,49.02,49.05,49.02,49.04,8400.0,41.7543,41.7799,41.7543,41.7713,8400.0
2015-02-23 15:20:00,49.04,49.06,49.04,49.05,13000.0,41.7713,41.7884,41.7713,41.7799,13000.0
2015-02-23 15:25:00,49.05,49.09,49.05,49.08,39200.0,41.7799,41.8139,41.7799,41.8054,39200.0
2015-02-23 15:30:00,49.08,49.08,49.07,49.07,27800.0,41.8054,41.8054,41.7969,41.7969,27800.0
2015-02-23 15:35:00,49.08,49.1,49.08,49.1,28600.0,41.8054,41.8224,41.8054,41.8224,28600.0
2015-02-23 15:40:00,49.1,49.14,49.1,49.14,23400.0,41.8224,41.8565,41.8224,41.8565,23400.0
2015-02-23 15:45:00,49.14,49.16,49.14,49.15,42200.0,41.8565,41.8736,41.8565,41.865,42200.0
2015-02-23 15:50:00,49.15,49.18,49.14,49.18,74400.0,41.865,41.8906,41.8565,41.8906,74400.0
2015-02-23 15:55:00,49.18,49.22,49.18,49.22,223600.0,41.8906,41.9247,41.8906,41.9247,223600.0
2015-02-24 09:30:00,49.3,49.41,49.27,49.37,63000.0,41.9928,42.0865,41.9672,42.0524,63000.0
2015-02-24 09:35:00,49.35,49.4,49.35,49.36,38400.0,42.0354,42.078,42.0354,42.0439,38400.0
2015-02-24 09:40:00,49.35,49.38,49.28,49.33,191600.0,42.0354,42.0609,41.9758,42.0184,191600.0
2015-02-24 09:45:00,49.3,49.35,49.3,49.33,4000.0,41.9928,42.0354,41.9928,42.0184,4000.0
2015-02-24 09:50:00,49.32,49.35,49.31,49.31,8200.0,42.0098,42.0354,42.0013,42.0013,8200.0
2015-02-24 09:55:00,49.32,49.32,49.19,49.19,51800.0,42.0098,42.0098,41.8991,41.8991,51800.0
2015-02-24 10:00:00,49.21,49.21,49.12,49.18,154200.0,41.9161,41.9161,41.8395,41.8906,154200.0
2015-02-24 10:05:00,49.17,49.18,49.07,49.18,107000.0,41.8821,41.8906,41.7969,41.8906,107000.0
2015-02-24 10:10:00,49.16,49.18,49.14,49.16,5400.0,41.8736,41.8906,41.8565,41.8736,5400.0
2015-02-24 10:15:00,49.16,49.19,49.13,49.19,14200.0,41.8736,41.8991,41.848,41.8991,14200.0
2015-02-24 10:20:00,49.19,49.26,49.18,49.25,22200.0,41.8991,41.9587,41.8906,41.9502,22200.0
2015-02-24 10:25:00,49.26,49.3,49.24,49.3,188000.0,41.9587,41.9928,41.9417,41.9928,188000.0
2015-02-24 10:30:00,49.3,49.31,49.26,49.28,25400.0,41.9928,42.0013,41.9587,41.9758,25400.0
2015-02-24 10:35:00,49.29,49.32,49.29,49.29,30600.0,41.9843,42.0098,41.9843,41.9843,30600.0
2015-02-24 10:40:00,49.29,49.29,49.27,49.27,10400.0,41.9843,41.9843,41.9672,41.9672,10400.0
2015-02-24 10:45:00,49.29,49.29,49.24,49.26,45600.0,41.9843,41.9843,41.9417,41.9587,45600.0
2015-02-24 10:50:00,49.27,49.29,49.23,49.23,23400.0,41.9672,41.9843,41.9332,41.9332,23400.0
2015-02-24 10:55:00,49.23,49.24,49.21,49.22,28400.0,41.9332,41.9417,41.9161,41.9247,28400.0
2015-02-24 11:00:00,49.22,49.22,49.2,49.2,8400.0,41.9247,41.9247,41.9076,41.9076,8400.0
2015-02-24 11:05:00,49.21,49.21,49.19,49.19,12800.0,41.9161,41.9161,41.8991,41.8991,12800.0
2015-02-24 11:10:00,49.18,49.21,49.18,49.2,59000.0,41.8906,41.9161,41.8906,41.9076,59000.0
2015-02-24 11:15:00,49.21,49.21,49.16,49.16,29600.0,41.9161,41.9161,41.8736,41.8736,29600.0
2015-02-24 11:20:00,49.15,49.18,49.13,49.15,10400.0,41.865,41.8906,41.848,41.865,10400.0
2015-02-24 11:25:00,49.15,49.15,49.09,49.09,22800.0,41.865,41.865,41.8139,41.8139,22800.0
2015-02-24 11:30:00,49.1,49.11,49.02,49.04,180000.0,41.8224,41.831,41.7543,41.7713,180000.0
2015-02-24 11:35:00,49.05,49.07,49.03,49.05,18800.0,41.7799,41.7969,41.7628,41.7799,18800.0
2015-02-24 11:40:00,49.04,49.09,49.04,49.04,11000.0,41.7713,41.8139,41.7713,41.7713,11000.0
2015-02-24 11:45:00,49.04,49.07,49.04,49.07,6800.0,41.7713,41.7969,41.7713,41.7969,6800.0
2015-02-24 11:50:00,49.08,49.08,49.05,49.05,7200.0,41.8054,41.8054,41.7799,41.7799,7200.0
2015-02-24 11:55:00,49.05,49.07,49.04,49.05,9000.0,41.7799,41.7969,41.7713,41.7799,9000.0
2015-02-24 12:00:00,49.02,49.09,49.02,49.09,8200.0,41.7543,41.8139,41.7543,41.8139,8200.0
2015-02-24 12:05:00,49.09,49.13,49.08,49.12,128000.0,41.8139,41.848,41.8054,41.8395,128000.0
2015-02-24 12:10:00,49.12,49.14,49.1,49.11,22600.0,41.8395,41.8565,41.8224,41.831,22600.0
2015-02-24 12:15:00,49.12,49.12,49.08,49.08,15800.0,41.8395,41.8395,41.8054,41.8054,15800.0
2015-02-24 12:20:00,49.08,49.09,49.07,49.08,9400.0,41.8054,41.8139,41.7969,41.8054,9400.0
2015-02-24 12:25:00,49.08,49.08,49.07,49.07,10400.0,41.8054,41.8054,41.7969,41.7969,10400.0
2015-02-24 12:30:00,49.07,49.08,49.02,49.04,34600.0,41.7969,41.8054,41.7543,41.7713,34600.0
2015-02-24 12:35:00,49.05,49.05,49.02,49.04,6000.0,41.7799,41.7799,41.7543,41.7713,6000.0
2015-02-24 12:40:00,49.05,49.06,49.04,49.04,5800.0,41.7799,41.7884,41.7713,41.7713,5800.0
2015-02-24 12:45:00,49.05,49.07,49.05,49.06,10000.0,41.7799,41.7969,41.7799,41.7884,10000.0
2015-02-24 12:50:00,49.06,49.06,49.04,49.05,12800.0,41.7884,41.7884,41.7713,41.7799,12800.0
2015-02-24 12:55:00,49.05,49.09,49.05,49.08,19600.0,41.7799,41.8139,41.7799,41.8054,19600.0
2015-02-24 13:00:00,49.08,49.08,49.02,49.05,14200.0,41.8054,41.8054,41.7543,41.7799,14200.0
2015-02-24 13:05:00,49.05,49.05,49.03,49.05,9000.0,41.7799,41.7799,41.7628,41.7799,9000.0
2015-02-24 13:10:00,49.04,49.06,49.04,49.05,8600.0,41.7713,41.7884,41.7713,41.7799,8600.0
2015-02-24 13:15:00,49.05,49.05,49.02,49.02,20400.0,41.7799,41.7799,41.7543,41.7543,20400.0
2015-02-24 13:20:00,49.02,49.02,48.99,49.02,73800.0,41.7543,41.7543,41.7287,41.7543,73800.0
2015-02-24 13:25:00,49.02,49.07,49.02,49.07,7600.0,41.7543,41.7969,41.7543,41.7969,7600.0
2015-02-24 13:30:00,49.07,49.1,49.06,49.1,20000.0,41.7969,41.8224,41.7884,41.8224,20000.0
2015-02-24 13:35:00,49.1,49.1,49.08,49.08,8000.0,41.8224,41.8224,41.8054,41.8054,8000.0
2015-02-24 13:40:00,49.08,49.11,49.07,49.11,9000.0,41.8054,41.831,41.7969,41.831,9000.0
2015-02-24 13:45:00,49.12,49.12,49.07,49.08,11800.0,41.8395,41.8395,41.7969,41.8054,11800.0
2015-02-24 13:50:00,49.08,49.08,49.06,49.07,6600.0,41.8054,41.8054,41.7884,41.7969,6600.0
2015-02-24 13:55:00,49.07,49.08,49.06,49.08,20800.0,41.7969,41.8054,41.7884,41.8054,20800.0
2015-02-24 14:00:00,49.08,49.09,49.05,49.05,34000.0,41.8054,41.8139,41.7799,41.7799,34000.0
2015-02-24 14:05:00,49.04,49.06,49.01,49.05,25400.0,41.7713,41.7884,41.7458,41.7799,25400.0
2015-02-24 14:10:00,49.06,49.08,49.06,49.08,6200.0,41.7884,41.8054,41.7884,41.8054,6200.0
2015-02-24 14:15:00,49.08,49.1,49.06,49.06,17600.0,41.8054,41.8224,41.7884,41.7884,17600.0
2015-02-24 14:20:00,49.07,49.08,49.07,49.07,6000.0,41.7969,41.8054,41.7969,41.7969,6000.0
2015-02-24 14:25:00,49.07,49.08,49.05,49.05,36600.0,41.7969,41.8054,41.7799,41.7799,36600.0
2015-02-24 14:30:00,49.05,49.07,49.05,49.05,12800.0,41.7799,41.7969,41.7799,41.7799,12800.0
2015-02-24 14:35:00,49.05,49.09,49.05,49.09,10800.0,41.7799,41.8139,41.7799,41.8139,10800.0
2015-02-24 14:40:00,49.09,49.1,49.09,49.1,15800.0,41.8139,41.8224,41.8139,41.8224,15800.0
2015-02-24 14:45:00,49.11,49.12,49.1,49.1,15200.0,41.831,41.8395,41.8224,41.8224,15200.0
2015-02-24 14:50:00,49.09,49.13,49.09,49.13,31000.0,41.8139,41.848,41.8139,41.848,31000.0
2015-02-24 14:55:00,49.12,49.12,49.1,49.11,10800.0,41.8395,41.8395,41.8224,41.831,10800.0
2015-02-24 15:00:00,49.1,49.12,49.1,49.12,35400.0,41.8224,41.8395,41.8224,41.8395,35400.0
2015-02-24 15:05:00,49.12,49.15,49.1,49.15,76800.0,41.8395,41.865,41.8224,41.865,76800.0
2015-02-24 15:10:00,49.15,49.15,49.12,49.13,21200.0,41.865,41.865,41.8395,41.848,21200.0
2015-02-24 15:15:00,49.13,49.14,49.12,49.14,27400.0,41.848,41.8565,41.8395,41.8565,27400.0
2015-02-24 15:20:00,49.13,49.15,49.13,49.15,25800.0,41.848,41.865,41.848,41.865,25800.0
2015-02-24 15:25:00,49.15,49.15,49.13,49.13,16400.0,41.865,41.865,41.848,41.848,16400.0
2015-02-24 15:30:00,49.13,49.15,49.13,49.15,23400.0,41.848,41.865,41.848,41.865,23400.0
2015-02-24 15:35:00,49.15,49.18,49.15,49.18,19600.0,41.865,41.8906,41.865,41.8906,19600.0
2015-02-24 15:40:00,49.18,49.19,49.15,49.15,30000.0,41.8906,41.8991,41.865,41.865,30000.0
2015-02-24 15:45:00,49.15,49.16,49.12,49.12,73600.0,41.865,41.8736,41.8395,41.8395,73600.0
2015-02-24 15:50:00,49.12,49.15,49.11,49.12,97600.0,41.8395,41.865,41.831,41.8395,97600.0
2015-02-24 15:55:00,49.12,49.15,49.12,49.13,101000.0,41.8395,41.865,41.8395,41.848,101000.0
2015-02-25 09:30:00,49.1,49.27,49.1,49.14,37000.0,41.8224,41.9672,41.8224,41.8565,37000.0
2015-02-25 09:35:00,49.15,49.17,49.0,49.11,250400.0,41.865,41.8821,41.7373,41.831,250400.0
2015-02-25 09:40:00,49.13,49.14,49.05,49.1,70600.0,41.848,41.8565,41.7799,41.8224,70600.0
2015-02-25 09:45:00,49.1,49.15,49.08,49.1,61600.0,41.8224,41.865,41.8054,41.8224,61600.0
2015-02-25 09:50:00,49.11,49.12,49.04,49.12,16000.0,41.831,41.8395,41.7713,41.8395,16000.0
2015-02-25 09:55:00,49.13,49.2,49.12,49.16,18200.0,41.848,41.9076,41.8395,41.8736,18200.0
2015-02-25 10:00:00,49.15,49.23,49.15,49.18,17200.0,41.865,41.9332,41.865,41.8906,17200.0
2015-02-25 10:05:00,49.18,49.23,49.18,49.23,6800.0,41.8906,41.9332,41.8906,41.9332,6800.0
2015-02-25 10:10:00,49.23,49.23,49.16,49.17,19000.0,41.9332,41.9332,41.8736,41.8821,19000.0
2015-02-25 10:15:00,49.17,49.18,49.14,49.18,16200.0,41.8821,41.8906,41.8565,41.8906,16200.0
2015-02-25 10:20:00,49.17,49.23,49.16,49.2,10400.0,41.8821,41.9332,41.8736,41.9076,10400.0
2015-02-25 10:25:00,49.21,49.26,49.21,49.25,14800.0,41.9161,41.9587,41.9161,41.9502,14800.0
2015-02-25 10:30:00,49.24,49.31,49.23,49.24,9800.0,41.9417,42.0013,41.9332,41.9417,9800.0
2015-02-25 10:35:00,49.25,49.27,49.24,49.26,25800.0,41.9502,41.9672,41.9417,41.9587,25800.0
2015-02-25 10:40:00,49.27,49.3,49.24,49.3,6800.0,41.9672,41.9928,41.9417,41.9928,6800.0
2015-02-25 10:45:00,49.31,49.31,49.27,49.27,6200.0,42.0013,42.0013,41.9672,41.9672,6200.0
2015-02-25 10:50:00,49.27,49.27,49.23,49.24,11400.0,41.9672,41.9672,41.9332,41.9417,11400.0
2015-02-25 10:55:00,49.25,49.29,49.25,49.27,22200.0,41.9502,41.9843,41.9502,41.9672,22200.0
2015-02-25 11:00:00,49.26,49.26,49.23,49.24,28000.0,41.9587,41.9587,41.9332,41.9417,28000.0
2015-02-25 11:05:00,49.23,49.23,49.19,49.2,39400.0,41.9332,41.9332,41.8991,41.9076,39400.0
2015-02-25 11:10:00,49.2,49.24,49.2,49.23,26400.0,41.9076,41.9417,41.9076,41.9332,26400.0
2015-02-25 11:15:00,49.23,49.27,49.22,49.26,17200.0,41.9332,41.9672,41.9247,41.9587,17200.0
2015-02-25 11:20:00,49.26,49.27,49.24,49.26,14800.0,41.9587,41.9672,41.9417,41.9587,14800.0
2015-02-25 11:25:00,49.26,49.3,49.26,49.29,16000.0,41.9587,41.9928,41.9587,41.9843,16000.0
2015-02-25 11:30:00,49.29,49.32,49.28,49.31,21400.0,41.9843,42.0098,41.9758,42.0013,21400.0
2015-02-25 11:35:00,49.31,49.31,49.29,49.31,22200.0,42.0013,42.0013,41.9843,42.0013,22200.0
2015-02-25 11:40:00,49.31,49.33,49.31,49.33,43000.0,42.0013,42.0184,42.0013,42.0184,43000.0
2015-02-25 11:45:00,49.33,49.37,49.33,49.37,34800.0,42.0184,42.0524,42.0184,42.0524,34800.0
2015-02-25 11:50:00,49.37,49.38,49.35,49.35,40000.0,42.0524,42.0609,42.0354,42.0354,40000.0
2015-02-25 11:55:00,49.35,49.36,49.33,49.33,24400.0,42.0354,42.0439,42.0184,42.0184,24400.0
2015-02-25 12:00:00,49.33,49.37,49.32,49.35,52200.0,42.0184,42.0524,42.0098,42.0354,52200.0
2015-02-25 12:05:00,49.34,49.36,49.32,49.35,107200.0,42.0269,42.0439,42.0098,42.0354,107200.0
2015-02-25 12:10:00,49.35,49.38,49.35,49.38,6400.0,42.0354,42.0609,42.0354,42.0609,6400.0
2015-02-25 12:15:00,49.37,49.37,49.35,49.35,14400.0,42.0524,42.0524,42.0354,42.0354,14400.0
2015-02-25 12:20:00,49.35,49.4,49.35,49.38,9000.0,42.0354,42.078,42.0354,42.0609,9000.0
2015-02-25 12:25:00,49.38,49.38,49.37,49.38,9000.0,42.0609,42.0609,42.0524,42.0609,9000.0
2015-02-25 12:30:00,49.38,49.38,49.36,49.38,14800.0,42.0609,42.0609,42.0439,42.0609,14800.0
2015-02-25 12:35:00,49.38,49.38,49.36,49.37,13800.0,42.0609,42.0609,42.0439,42.0524,13800.0
2015-02-25 12:40:00,49.37,49.37,49.35,49.37,15200.0,42.0524,42.0524,42.0354,42.0524,15200.0
2015-02-25 12:45:00,49.36,49.38,49.36,49.38,7200.0,42.0439,42.0609,42.0439,42.0609,7200.0
2015-02-25 12:50:00,49.37,49.38,49.35,49.38,19400.0,42.0524,42.0609,42.0354,42.0609,19400.0
2015-02-25 12:55:00,49.38,49.38,49.35,49.36,15200.0,42.0609,42.0609,42.0354,42.0439,15200.0
2015-02-25 13:00:00,49.36,49.38,49.35,49.38,6600.0,42.0439,42.0609,42.0354,42.0609,6600.0
2015-02-25 13:05:00,49.38,49.38,49.34,49.35,15000.0,42.0609,42.0609,42.0269,42.0354,15000.0
2015-02-25 13:10:00,49.35,49.38,49.34,49.38,9000.0,42.0354,42.0609,42.0269,42.0609,9000.0
2015-02-25 13:15:00,49.38,49.4,49.37,49.4,17200.0,42.0609,42.078,42.0524,42.078,17200.0
2015-02-25 13:20:00,49.39,49.41,49.37,49.41,16200.0,42.0695,42.0865,42.0524,42.0865,16200.0
2015-02-25 13:25:00,49.41,49.41,49.38,49.41,13600.0,42.0865,42.0865,42.0609,42.0865,13600.0
2015-02-25 13:30:00,49.4,49.42,49.39,49.41,20600.0,42.078,42.095,42.0695,42.0865,20600.0
2015-02-25 13:35:00,49.42,49.43,49.4,49.42,23000.0,42.095,42.1035,42.078,42.095,23000.0
2015-02-25 13:40:00,49.42,49.42,49.38,49.41,11600.0,42.095,42.095,42.0609,42.0865,11600.0
2015-02-25 13:45:00,49.42,49.42,49.4,49.4,7400.0,42.095,42.095,42.078,42.078,7400.0
2015-02-25 13:50:00,49.41,49.42,49.4,49.42,9400.0,42.0865,42.095,42.078,42.095,9400.0
2015-02-25 13:55:00,49.42,49.44,49.41,49.41,20800.0,42.095,42.112,42.0865,42.0865,20800.0
2015-02-25 14:00:00,49.42,49.43,49.42,49.42,10000.0,42.095,42.1035,42.095,42.095,10000.0
2015-02-25 14:05:00,49.42,49.42,49.37,49.38,112000.0,42.095,42.095,42.0524,42.0609,112000.0
2015-02-25 14:10:00,49.38,49.38,49.38,49.38,5200.0,42.0609,42.0609,42.0609,42.0609,5200.0
2015-02-25 14:15:00,49.38,49.41,49.38,49.41,12000.0,42.0609,42.0865,42.0609,42.0865,12000.0
2015-02-25 14:20:00,49.41,49.42,49.38,49.38,48200.0,42.0865,42.095,42.0609,42.0609,48200.0
2015-02-25 14:25:00,49.38,49.38,49.35,49.37,11600.0,42.0609,42.0609,42.0354,42.0524,11600.0
2015-02-25 14:30:00,49.37,49.38,49.34,49.35,22200.0,42.0524,42.0609,42.0269,42.0354,22200.0
2015-02-25 14:35:00,49.35,49.35,49.27,49.27,47800.0,42.0354,42.0354,41.9672,41.9672,47800.0
2015-02-25 14:40:00,49.28,49.28,49.23,49.23,52400.0,41.9758,41.9758,41.9332,41.9332,52400.0
2015-02-25 14:45:00,49.23,49.24,49.23,49.24,10200.0,41.9332,41.9417,41.9332,41.9417,10200.0
2015-02-25 14:50:00,49.23,49.23,49.16,49.21,30600.0,41.9332,41.9332,41.8736,41.9161,30600.0
2015-02-25 14:55:00,49.22,49.24,49.22,49.23,14800.0,41.9247,41.9417,41.9247,41.9332,14800.0
2015-02-25 15:00:00,49.24,49.24,49.2,49.2,27800.0,41.9417,41.9417,41.9076,41.9076,27800.0
2015-02-25 15:05:00,49.19,49.22,49.18,49.21,17600.0,41.8991,41.9247,41.8906,41.9161,17600.0
2015-02-25 15:10:00,49.21,49.24,49.21,49.23,53600.0,41.9161,41.9417,41.9161,41.9332,53600.0
2015-02-25 15:15:00,49.23,49.24,49.23,49.24,47600.0,41.9332,41.9417,41.9332,41.9417,47600.0
2015-02-25 15:20:00,49.24,49.24,49.22,49.22,149200.0,41.9417,41.9417,41.9247,41.9247,149200.0
2015-02-25 15:25:00,49.22,49.23,49.19,49.22,82200.0,41.9247,41.9332,41.8991,41.9247,82200.0
2015-02-25 15:30:00,49.22,49.27,49.21,49.24,59200.0,41.9247,41.9672,41.9161,41.9417,59200.0
2015-02-25 15:35:00,49.24,49.27,49.24,49.27,52600.0,41.9417,41.9672,41.9417,41.9672,52600.0
2015-02-25 15:40:00,49.27,49.28,49.26,49.27,64600.0,41.9672,41.9758,41.9587,41.9672,64600.0
2015-02-25 15:45:00,49.27,49.3,49.26,49.3,103800.0,41.9672,41.9928,41.9587,41.9928,103800.0
2015-02-25 15:50:00,49.3,49.31,49.29,49.31,163400.0,41.9928,42.0013,41.9843,42.0013,163400.0
2015-02-25 15:55:00,49.31,49.32,49.27,49.28,421600.0,42.0013,42.0098,41.9672,41.9758,421600.0
2015-02-26 09:30:00,49.2,49.25,49.2,49.23,7800.0,41.9076,41.9502,41.9076,41.9332,7800.0
2015-02-26 09:35:00,49.24,49.31,49.24,49.3,4000.0,41.9417,42.0013,41.9417,41.9928,4000.0
2015-02-26 09:40:00,49.29,49.3,49.15,49.15,7800.0,41.9843,41.9928,41.865,41.865,7800.0
2015-02-26 09:45:00,49.15,49.17,49.11,49.17,115600.0,41.865,41.8821,41.831,41.8821,115600.0
2015-02-26 09:50:00,49.15,49.21,49.1,49.13,23800.0,41.865,41.9161,41.8224,41.848,23800.0
2015-02-26 09:55:00,49.1,49.14,49.1,49.12,29400.0,41.8224,41.8565,41.8224,41.8395,29400.0
2015-02-26 10:00:00,49.1,49.16,49.1,49.16,29200.0,41.8224,41.8736,41.8224,41.8736,29200.0
2015-02-26 10:05:00,49.15,49.17,49.13,49.17,18400.0,41.865,41.8821,41.848,41.8821,18400.0
2015-02-26 10:10:00,49.18,49.19,49.15,49.16,12000.0,41.8906,41.8991,41.865,41.8736,12000.0
2015-02-26 10:15:00,49.16,49.21,49.16,49.19,6600.0,41.8736,41.9161,41.8736,41.8991,6600.0
2015-02-26 10:20:00,49.19,49.21,49.18,49.18,12600.0,41.8991,41.9161,41.8906,41.8906,12600.0
2015-02-26 10:25:00,49.18,49.19,49.17,49.18,14000.0,41.8906,41.8991,41.8821,41.8906,14000.0
2015-02-26 10:30:00,49.18,49.18,49.13,49.14,11800.0,41.8906,41.8906,41.848,41.8565,11800.0
2015-02-26 10:35:00,49.15,49.19,49.15,49.17,11600.0,41.865,41.8991,41.865,41.8821,11600.0
2015-02-26 10:40:00,49.16,49.2,49.16,49.17,94600.0,41.8736,41.9076,41.8736,41.8821,94600.0
2015-02-26 10:45:00,49.17,49.19,49.16,49.19,68000.0,41.8821,41.8991,41.8736,41.8991,68000.0
2015-02-26 10:50:00,49.18,49.24,49.17,49.21,17400.0,41.8906,41.9417,41.8821,41.9161,17400.0
2015-02-26 10:55:00,49.21,49.23,49.21,49.22,7600.0,41.9161,41.9332,41.9161,41.9247,7600.0
2015-02-26 11:00:00,49.22,49.24,49.21,49.23,7000.0,41.9247,41.9417,41.9161,41.9332,7000.0
2015-02-26 11:05:00,49.24,49.26,49.22,49.26,12800.0,41.9417,41.9587,41.9247,41.9587,12800.0
2015-02-26 11:10:00,49.25,49.27,49.24,49.25,28600.0,41.9502,41.9672,41.9417,41.9502,28600.0
2015-02-26 11:15:00,49.26,49.3,49.25,49.3,11800.0,41.9587,41.9928,41.9502,41.9928,11800.0
2015-02-26 11:20:00,49.29,49.33,49.29,49.3,10800.0,41.9843,42.0184,41.9843,41.9928,10800.0
2015-02-26 11:25:00,49.3,49.3,49.26,49.26,7000.0,41.9928,41.9928,41.9587,41.9587,7000.0
2015-02-26 11:30:00,49.26,49.27,49.26,49.27,7200.0,41.9587,41.9672,41.9587,41.9672,7200.0
2015-02-26 11:35:00,49.27,49.29,49.27,49.27,13000.0,41.9672,41.9843,41.9672,41.9672,13000.0
2015-02-26 11:40:00,49.27,49.28,49.25,49.26,18800.0,41.9672,41.9758,41.9502,41.9587,18800.0
2015-02-26 11:45:00,49.25,49.26,49.24,49.24,12200.0,41.9502,41.9587,41.9417,41.9417,12200.0
2015-02-26 11:50:00,49.24,49.24,49.19,49.2,11400.0,41.9417,41.9417,41.8991,41.9076,11400.0
2015-02-26 11:55:00,49.21,49.23,49.19,49.22,43200.0,41.9161,41.9332,41.8991,41.9247,43200.0
2015-02-26 12:00:00,49.23,49.24,49.2,49.23,15600.0,41.9332,41.9417,41.9076,41.9332,15600.0
2015-02-26 12:05:00,49.22,49.25,49.21,49.24,17000.0,41.9247,41.9502,41.9161,41.9417,17000.0
2015-02-26 12:10:00,49.24,49.26,49.24,49.24,13600.0,41.9417,41.9587,41.9417,41.9417,13600.0
2015-02-26 12:15:00,49.24,49.24,49.18,49.18,50800.0,41.9417,41.9417,41.8906,41.8906,50800.0
2015-02-26 12:20:00,49.19,49.2,49.17,49.2,17000.0,41.8991,41.9076,41.8821,41.9076,17000.0
2015-02-26 12:25:00,49.2,49.21,49.19,49.21,13000.0,41.9076,41.9161,41.8991,41.9161,13000.0
2015-02-26 12:30:00,49.2,49.23,49.19,49.23,18200.0,41.9076,41.9332,41.8991,41.9332,18200.0
2015-02-26 12:35:00,49.22,49.23,49.22,49.23,10800.0,41.9247,41.9332,41.9247,41.9332,10800.0
2015-02-26 12:40:00,49.23,49.26,49.21,49.22,101400.0,41.9332,41.9587,41.9161,41.9247,101400.0
2015-02-26 12:45:00,49.22,49.31,49.22,49.28,19800.0,41.9247,42.0013,41.9247,41.9758,19800.0
2015-02-26 12:50:00,49.29,49.31,49.27,49.3,79800.0,41.9843,42.0013,41.9672,41.9928,79800.0
2015-02-26 12:55:00,49.3,49.31,49.29,49.3,14400.0,41.9928,42.0013,41.9843,41.9928,14400.0
2015-02-26 13:00:00,49.29,49.29,49.27,49.28,5800.0,41.9843,41.9843,41.9672,41.9758,5800.0
2015-02-26 13:05:00,49.27,49.27,49.24,49.26,54600.0,41.9672,41.9672,41.9417,41.9587,54600.0
2015-02-26 13:10:00,49.26,49.26,49.23,49.26,63600.0,41.9587,41.9587,41.9332,41.9587,63600.0
2015-02-26 13:15:00,49.26,49.27,49.26,49.26,13600.0,41.9587,41.9672,41.9587,41.9587,13600.0
2015-02-26 13:20:00,49.23,49.24,49.2,49.24,8000.0,41.9332,41.9417,41.9076,41.9417,8000.0
2015-02-26 13:25:00,49.24,49.25,49.24,49.24,3800.0,41.9417,41.9502,41.9417,41.9417,3800.0
2015-02-26 13:30:00,49.24,49.24,49.24,49.24,5600.0,41.9417,41.9417,41.9417,41.9417,5600.0
2015-02-26 13:35:00,49.24,49.29,49.24,49.28,96400.0,41.9417,41.9843,41.9417,41.9758,96400.0
2015-02-26 13:40:00,49.27,49.27,49.24,49.25,63200.0,41.9672,41.9672,41.9417,41.9502,63200.0
2015-02-26 13:45:00,49.23,49.24,49.22,49.22,73800.0,41.9332,41.9417,41.9247,41.9247,73800.0
2015-02-26 13:50:00,49.22,49.24,49.22,49.24,17800.0,41.9247,41.9417,41.9247,41.9417,17800.0
2015-02-26 13:55:00,49.25,49.28,49.24,49.24,73200.0,41.9502,41.9758,41.9417,41.9417,73200.0
2015-02-26 14:00:00,49.26,49.26,49.24,49.24,4200.0,41.9587,41.9587,41.9417,41.9417,4200.0
2015-02-26 14:05:00,49.24,49.24,49.23,49.23,7000.0,41.9417,41.9417,41.9332,41.9332,7000.0
2015-02-26 14:10:00,49.22,49.26,49.22,49.24,22400.0,41.9247,41.9587,41.9247,41.9417,22400.0
2015-02-26 14:15:00,49.24,49.24,49.22,49.23,9800.0,41.9417,41.9417,41.9247,41.9332,9800.0
2015-02-26 14:20:00,49.23,49.24,49.21,49.23,5000.0,41.9332,41.9417,41.9161,41.9332,5000.0
2015-02-26 14:25:00,49.23,49.23,49.19,49.2,31800.0,41.9332,41.9332,41.8991,41.9076,31800.0
2015-02-26 14:30:00,49.19,49.21,49.19,49.2,18400.0,41.8991,41.9161,41.8991,41.9076,18400.0
2015-02-26 14:35:00,49.2,49.2,49.18,49.19,11400.0,41.9076,41.9076,41.8906,41.8991,11400.0
2015-02-26 14:40:00,49.19,49.22,49.19,49.19,18400.0,41.8991,41.9247,41.8991,41.8991,18400.0
2015-02-26 14:45:00,49.19,49.2,49.19,49.2,6800.0,41.8991,41.9076,41.8991,41.9076,6800.0
2015-02-26 14:50:00,49.19,49.2,49.18,49.18,18200.0,41.8991,41.9076,41.8906,41.8906,18200.0
2015-02-26 14:55:00,49.18,49.18,49.17,49.18,26000.0,41.8906,41.8906,41.8821,41.8906,26000.0
2015-02-26 15:00:00,49.18,49.18,49.1,49.11,89600.0,41.8906,41.8906,41.8224,41.831,89600.0
2015-02-26 15:05:00,49.12,49.14,49.11,49.14,13800.0,41.8395,41.8565,41.831,41.8565,13800.0
2015-02-26 15:10:00,49.13,49.15,49.13,49.13,28000.0,41.848,41.865,41.848,41.848,28000.0
2015-02-26 15:15:00,49.15,49.19,49.13,49.19,16000.0,41.865,41.8991,41.848,41.8991,16000.0
2015-02-26 15:20:00,49.18,49.19,49.16,49.16,11200.0,41.8906,41.8991,41.8736,41.8736,11200.0
2015-02-26 15:25:00,49.16,49.17,49.14,49.17,9200.0,41.8736,41.8821,41.8565,41.8821,9200.0
2015-02-26 15:30:00,49.18,49.19,49.15,49.18,26600.0,41.8906,41.8991,41.865,41.8906,26600.0
2015-02-26 15:35:00,49.18,49.19,49.13,49.15,150200.0,41.8906,41.8991,41.848,41.865,150200.0
2015-02-26 15:40:00,49.16,49.21,49.16,49.21,38800.0,41.8736,41.9161,41.8736,41.9161,38800.0
2015-02-26 15:45:00,49.21,49.22,49.18,49.18,21600.0,41.9161,41.9247,41.8906,41.8906,21600.0
2015-02-26 15:50:00,49.18,49.21,49.17,49.2,30800.0,41.8906,41.9161,41.8821,41.9076,30800.0
2015-02-26 15:55:00,49.2,49.22,49.18,49.21,61800.0,41.9076,41.9247,41.8906,41.9161,61800.0
2015-02-27 09:30:00,49.32,49.34,49.1,49.32,34800.0,42.0098,42.0269,41.8224,42.0098,34800.0
2015-02-27 09:35:00,49.33,49.35,49.31,49.32,131600.0,42.0184,42.0354,42.0013,42.0098,131600.0
2015-02-27 09:40:00,49.33,49.33,49.22,49.24,8400.0,42.0184,42.0184,41.9247,41.9417,8400.0
2015-02-27 09:45:00,49.23,49.24,49.17,49.2,53200.0,41.9332,41.9417,41.8821,41.9076,53200.0
2015-02-27 09:50:00,49.19,49.24,49.19,49.2,8600.0,41.8991,41.9417,41.8991,41.9076,8600.0
2015-02-27 09:55:00,49.21,49.29,49.21,49.27,80600.0,41.9161,41.9843,41.9161,41.9672,80600.0
2015-02-27 10:00:00,49.24,49.32,49.24,49.31,77200.0,41.9417,42.0098,41.9417,42.0013,77200.0
2015-02-27 10:05:00,49.31,49.31,49.28,49.3,48000.0,42.0013,42.0013,41.9758,41.9928,48000.0
2015-02-27 10:10:00,49.3,49.36,49.3,49.33,148400.0,41.9928,42.0439,41.9928,42.0184,148400.0
2015-02-27 10:15:00,49.33,49.34,49.28,49.31,25000.0,42.0184,42.0269,41.9758,42.0013,25000.0
2015-02-27 10:20:00,49.31,49.35,49.3,49.35,8600.0,42.0013,42.0354,41.9928,42.0354,8600.0
2015-02-27 10:25:00,49.37,49.5,49.37,49.49,68400.0,42.0524,42.1632,42.0524,42.1546,68400.0
2015-02-27 10:30:00,49.5,49.54,49.47,49.47,75200.0,42.1632,42.1972,42.1376,42.1376,75200.0
2015-02-27 10:35:00,49.48,49.48,49.42,49.42,29200.0,42.1461,42.1461,42.095,42.095,29200.0
2015-02-27 10:40:00,49.42,49.48,49.42,49.48,11800.0,42.095,42.1461,42.095,42.1461,11800.0
2015-02-27 10:45:00,49.48,49.49,49.47,49.49,4600.0,42.1461,42.1546,42.1376,42.1546,4600.0
2015-02-27 10:50:00,49.49,49.52,49.49,49.51,14200.0,42.1546,42.1802,42.1546,42.1717,14200.0
2015-02-27 10:55:00,49.52,49.52,49.48,49.49,16800.0,42.1802,42.1802,42.1461,42.1546,16800.0
2015-02-27 11:00:00,49.49,49.49,49.45,49.46,24400.0,42.1546,42.1546,42.1206,42.1291,24400.0
2015-02-27 11:05:00,49.46,49.47,49.45,49.45,48000.0,42.1291,42.1376,42.1206,42.1206,48000.0
2015-02-27 11:10:00,49.45,49.47,49.44,49.45,14200.0,42.1206,42.1376,42.112,42.1206,14200.0
2015-02-27 11:15:00,49.44,49.46,49.43,49.46,16400.0,42.112,42.1291,42.1035,42.1291,16400.0
2015-02-27 11:20:00,49.45,49.45,49.42,49.44,22600.0,42.1206,42.1206,42.095,42.112,22600.0
2015-02-27 11:25:00,49.44,49.45,49.4,49.4,16200.0,42.112,42.1206,42.078,42.078,16200.0
2015-02-27 11:30:00,49.4,49.4,49.38,49.4,26200.0,42.078,42.078,42.0609,42.078,26200.0
2015-02-27 11:35:00,49.4,49.41,49.38,49.41,11000.0,42.078,42.0865,42.0609,42.0865,11000.0
2015-02-27 11:40:00,49.4,49.46,49.4,49.44,24200.0,42.078,42.1291,42.078,42.112,24200.0
2015-02-27 11:45:00,49.44,49.45,49.42,49.42,10000.0,42.112,42.1206,42.095,42.095,10000.0
2015-02-27 11:50:00,49.41,49.42,49.4,49.41,15600.0,42.0865,42.095,42.078,42.0865,15600.0
2015-02-27 11:55:00,49.41,49.41,49.4,49.41,18400.0,42.0865,42.0865,42.078,42.0865,18400.0
2015-02-27 12:00:00,49.41,49.43,49.4,49.41,25200.0,42.0865,42.1035,42.078,42.0865,25200.0
2015-02-27 12:05:00,49.4,49.42,49.38,49.39,18400.0,42.078,42.095,42.0609,42.0695,18400.0
2015-02-27 12:10:00,49.4,49.4,49.37,49.4,16800.0,42.078,42.078,42.0524,42.078,16800.0
2015-02-27 12:15:00,49.4,49.4,49.38,49.38,15800.0,42.078,42.078,42.0609,42.0609,15800.0
2015-02-27 12:20:00,49.38,49.43,49.38,49.42,16600.0,42.0609,42.1035,42.0609,42.095,16600.0
2015-02-27 12:25:00,49.42,49.43,49.4,49.41,45000.0,42.095,42.1035,42.078,42.0865,45000.0
2015-02-27 12:30:00,49.41,49.42,49.38,49.4,20200.0,42.0865,42.095,42.0609,42.078,20200.0
2015-02-27 12:35:00,49.38,49.38,49.37,49.37,9800.0,42.0609,42.0609,42.0524,42.0524,9800.0
2015-02-27 12:40:00,49.37,49.4,49.37,49.38,14200.0,42.0524,42.078,42.0524,42.0609,14200.0
2015-02-27 12:45:00,49.37,49.38,49.37,49.37,8400.0,42.0524,42.0609,42.0524,42.0524,8400.0
2015-02-27 12:50:00,49.35,49.37,49.33,49.34,22800.0,42.0354,42.0524,42.0184,42.0269,22800.0
2015-02-27 12:55:00,49.34,49.36,49.33,49.34,8000.0,42.0269,42.0439,42.0184,42.0269,8000.0
2015-02-27 13:00:00,49.33,49.34,49.32,49.32,11600.0,42.0184,42.0269,42.0098,42.0098,11600.0
2015-02-27 13:05:00,49.33,49.35,49.32,49.35,14200.0,42.0184,42.0354,42.0098,42.0354,14200.0
2015-02-27 13:10:00,49.34,49.35,49.32,49.33,10800.0,42.0269,42.0354,42.0098,42.0184,10800.0
2015-02-27 13:15:00,49.32,49.32,49.3,49.3,36200.0,42.0098,42.0098,41.9928,41.9928,36200.0
2015-02-27 13:20:00,49.3,49.32,49.29,49.32,103600.0,41.9928,42.0098,41.9843,42.0098,103600.0
2015-02-27 13:25:00,49.33,49.33,49.3,49.33,24000.0,42.0184,42.0184,41.9928,42.0184,24000.0
2015-02-27 13:30:00,49.32,49.32,49.29,49.31,14600.0,42.0098,42.0098,41.9843,42.0013,14600.0
2015-02-27 13:35:00,49.3,49.32,49.29,49.32,8200.0,41.9928,42.0098,41.9843,42.0098,8200.0
2015-02-27 13:40:00,49.33,49.35,49.32,49.34,60600.0,42.0184,42.0354,42.0098,42.0269,60600.0
2015-02-27 13:45:00,49.34,49.37,49.34,49.36,8200.0,42.0269,42.0524,42.0269,42.0439,8200.0
2015-02-27 13:50:00,49.36,49.38,49.35,49.35,10600.0,42.0439,42.0609,42.0354,42.0354,10600.0
2015-02-27 13:55:00,49.35,49.38,49.35,49.37,19000.0,42.0354,42.0609,42.0354,42.0524,19000.0
2015-02-27 14:00:00,49.38,49.38,49.36,49.36,10000.0,42.0609,42.0609,42.0439,42.0439,10000.0
2015-02-27 14:05:00,49.37,49.4,49.36,49.38,24600.0,42.0524,42.078,42.0439,42.0609,24600.0
2015-02-27 14:10:00,49.38,49.4,49.35,49.35,17600.0,42.0609,42.078,42.0354,42.0354,17600.0
2015-02-27 14:15:00,49.36,49.38,49.35,49.35,10800.0,42.0439,42.0609,42.0354,42.0354,10800.0
2015-02-27 14:20:00,49.35,49.4,49.34,49.4,42600.0,42.0354,42.078,42.0269,42.078,42600.0
2015-02-27 14:25:00,49.4,49.41,49.39,49.41,17000.0,42.078,42.0865,42.0695,42.0865,17000.0
2015-02-27 14:30:00,49.41,49.41,49.38,49.4,40200.0,42.0865,42.0865,42.0609,42.078,40200.0
2015-02-27 14:35:00,49.4,49.42,49.35,49.37,88800.0,42.078,42.095,42.0354,42.0524,88800.0
2015-02-27 14:40:00,49.38,49.38,49.34,49.35,16800.0,42.0609,42.0609,42.0269,42.0354,16800.0
2015-02-27 14:45:00,49.34,49.38,49.33,49.38,14200.0,42.0269,42.0609,42.0184,42.0609,14200.0
2015-02-27 14:50:00,49.39,49.4,49.38,49.4,9600.0,42.0695,42.078,42.0609,42.078,9600.0
2015-02-27 14:55:00,49.39,49.4,49.37,49.38,19600.0,42.0695,42.078,42.0524,42.0609,19600.0
2015-02-27 15:00:00,49.38,49.39,49.35,49.38,59800.0,42.0609,42.0695,42.0354,42.0609,59800.0
2015-02-27 15:05:00,49.38,49.41,49.38,49.38,9400.0,42.0609,42.0865,42.0609,42.0609,9400.0
2015-02-27 15:10:00,49.38,49.38,49.37,49.37,11800.0,42.0609,42.0609,42.0524,42.0524,11800.0
2015-02-27 15:15:00,49.37,49.39,49.35,49.38,26000.0,42.0524,42.0695,42.0354,42.0609,26000.0
2015-02-27 15:20:00,49.38,49.4,49.37,49.4,27400.0,42.0609,42.078,42.0524,42.078,27400.0
2015-02-27 15:25:00,49.4,49.41,49.38,49.41,28000.0,42.078,42.0865,42.0609,42.0865,28000.0
2015-02-27 15:30:00,49.41,49.41,49.35,49.35,65200.0,42.0865,42.0865,42.0354,42.0354,65200.0
2015-02-27 15:35:00,49.35,49.38,49.35,49.37,119600.0,42.0354,42.0609,42.0354,42.0524,119600.0
2015-02-27 15:40:00,49.38,49.38,49.34,49.37,44200.0,42.0609,42.0609,42.0269,42.0524,44200.0
2015-02-27 15:45:00,49.35,49.4,49.35,49.36,50400.0,42.0354,42.078,42.0354,42.0439,50400.0
2015-02-27 15:50:00,49.36,49.38,49.36,49.37,61000.0,42.0439,42.0609,42.0439,42.0524,61000.0
2015-02-27 15:55:00,49.37,49.38,49.33,49.35,166200.0,42.0524,42.0609,42.0184,42.0354,166200.0
2015-03-02 09:30:00,49.31,49.38,49.31,49.38,139000.0,42.0013,42.0609,42.0013,42.0609,139000.0
2015-03-02 09:35:00,49.4,49.47,49.38,49.4,6600.0,42.078,42.1376,42.0609,42.078,6600.0
2015-03-02 09:40:00,49.42,49.43,49.37,49.41,6200.0,42.095,42.1035,42.0524,42.0865,6200.0
2015-03-02 09:45:00,49.4,49.46,49.39,49.44,88600.0,42.078,42.1291,42.0695,42.112,88600.0
2015-03-02 09:50:00,49.44,49.49,49.44,49.49,13600.0,42.112,42.1546,42.112,42.1546,13600.0
2015-03-02 09:55:00,49.48,49.54,49.46,49.49,41200.0,42.1461,42.1972,42.1291,42.1546,41200.0
2015-03-02 10:00:00,49.49,49.52,49.46,49.5,87800.0,42.1546,42.1802,42.1291,42.1632,87800.0
2015-03-02 10:05:00,49.5,49.53,49.49,49.52,32800.0,42.1632,42.1887,42.1546,42.1802,32800.0
2015-03-02 10:10:00,49.52,49.6,49.52,49.57,59600.0,42.1802,42.2483,42.1802,42.2228,59600.0
2015-03-02 10:15:00,49.57,49.63,49.55,49.6,114800.0,42.2228,42.2739,42.2057,42.2483,114800.0
2015-03-02 10:20:00,49.6,49.63,49.6,49.62,25800.0,42.2483,42.2739,42.2483,42.2654,25800.0
2015-03-02 10:25:00,49.61,49.61,49.6,49.6,75200.0,42.2569,42.2569,42.2483,42.2483,75200.0
2015-03-02 10:30:00,49.6,49.63,49.6,49.63,53600.0,42.2483,42.2739,42.2483,42.2739,53600.0
2015-03-02 10:35:00,49.63,49.65,49.62,49.64,25400.0,42.2739,42.2909,42.2654,42.2824,25400.0
2015-03-02 10:40:00,49.64,49.64,49.61,49.62,23600.0,42.2824,42.2824,42.2569,42.2654,23600.0
2015-03-02 10:45:00,49.62,49.65,49.62,49.63,27400.0,42.2654,42.2909,42.2654,42.2739,27400.0
2015-03-02 10:50:00,49.63,49.65,49.61,49.63,22000.0,42.2739,42.2909,42.2569,42.2739,22000.0
2015-03-02 10:55:00,49.62,49.66,49.6,49.65,27000.0,42.2654,42.2994,42.2483,42.2909,27000.0
2015-03-02 11:00:00,49.65,49.65,49.58,49.58,23800.0,42.2909,42.2909,42.2313,42.2313,23800.0
2015-03-02 11:05:00,49.59,49.59,49.55,49.56,16400.0,42.2398,42.2398,42.2057,42.2143,16400.0
2015-03-02 11:10:00,49.57,49.58,49.49,49.51,30800.0,42.2228,42.2313,42.1546,42.1717,30800.0
2015-03-02 11:15:00,49.5,49.51,49.47,49.49,25400.0,42.1632,42.1717,42.1376,42.1546,25400.0
2015-03-02 11:20:00,49.49,49.51,49.48,49.51,30600.0,42.1546,42.1717,42.1461,42.1717,30600.0
2015-03-02 11:25:00,49.52,49.52,49.49,49.49,33200.0,42.1802,42.1802,42.1546,42.1546,33200.0
2015-03-02 11:30:00,49.49,49.51,49.49,49.51,20400.0,42.1546,42.1717,42.1546,42.1717,20400.0
2015-03-02 11:35:00,49.51,49.52,49.51,49.52,25600.0,42.1717,42.1802,42.1717,42.1802,25600.0
2015-03-02 11:40:00,49.52,49.56,49.51,49.51,22800.0,42.1802,42.2143,42.1717,42.1717,22800.0
2015-03-02 11:45:00,49.52,49.52,49.51,49.51,13600.0,42.1802,42.1802,42.1717,42.1717,13600.0
2015-03-02 11:50:00,49.51,49.52,49.51,49.51,15200.0,42.1717,42.1802,42.1717,42.1717,15200.0
2015-03-02 11:55:00,49.5,49.51,49.49,49.49,31000.0,42.1632,42.1717,42.1546,42.1546,31000.0
2015-03-02 12:00:00,49.49,49.49,49.48,49.48,5200.0,42.1546,42.1546,42.1461,42.1461,5200.0
2015-03-02 12:05:00,49.48,49.5,49.48,49.48,5400.0,42.1461,42.1632,42.1461,42.1461,5400.0
2015-03-02 12:10:00,49.49,49.49,49.41,49.43,21000.0,42.1546,42.1546,42.0865,42.1035,21000.0
2015-03-02 12:15:00,49.43,49.43,49.38,49.38,15200.0,42.1035,42.1035,42.0609,42.0609,15200.0
2015-03-02 12:20:00,49.37,49.37,49.35,49.37,47000.0,42.0524,42.0524,42.0354,42.0524,47000.0
2015-03-02 12:25:00,49.37,49.38,49.36,49.37,8000.0,42.0524,42.0609,42.0439,42.0524,8000.0
2015-03-02 12:30:00,49.37,49.38,49.35,49.38,5200.0,42.0524,42.0609,42.0354,42.0609,5200.0
2015-03-02 12:35:00,49.38,49.39,49.37,49.37,15200.0,42.0609,42.0695,42.0524,42.0524,15200.0
2015-03-02 12:40:00,49.37,49.38,49.35,49.35,20600.0,42.0524,42.0609,42.0354,42.0354,20600.0
2015-03-02 12:45:00,49.35,49.37,49.35,49.37,8600.0,42.0354,42.0524,42.0354,42.0524,8600.0
2015-03-02 12:50:00,49.37,49.37,49.35,49.37,16800.0,42.0524,42.0524,42.0354,42.0524,16800.0
2015-03-02 12:55:00,49.38,49.38,49.37,49.38,10800.0,42.0609,42.0609,42.0524,42.0609,10800.0
2015-03-02 13:00:00,49.38,49.42,49.38,49.41,16200.0,42.0609,42.095,42.0609,42.0865,16200.0
2015-03-02 13:05:00,49.41,49.42,49.41,49.42,9000.0,42.0865,42.095,42.0865,42.095,9000.0
2015-03-02 13:10:00,49.42,49.42,49.41,49.41,21000.0,42.095,42.095,42.0865,42.0865,21000.0
2015-03-02 13:15:00,49.41,49.42,49.41,49.42,5000.0,42.0865,42.095,42.0865,42.095,5000.0
2015-03-02 13:20:00,49.42,49.43,49.4,49.42,8800.0,42.095,42.1035,42.078,42.095,8800.0
2015-03-02 13:25:00,49.43,49.44,49.42,49.44,10400.0,42.1035,42.112,42.095,42.112,10400.0
2015-03-02 13:30:00,49.45,49.45,49.43,49.45,8600.0,42.1206,42.1206,42.1035,42.1206,8600.0
2015-03-02 13:35:00,49.43,49.45,49.43,49.45,7000.0,42.1035,42.1206,42.1035,42.1206,7000.0
2015-03-02 13:40:00,49.45,49.52,49.45,49.52,12200.0,42.1206,42.1802,42.1206,42.1802,12200.0
2015-03-02 13:45:00,49.53,49.54,49.53,49.54,5600.0,42.1887,42.1972,42.1887,42.1972,5600.0
2015-03-02 13:50:00,49.55,49.56,49.51,49.51,25000.0,42.2057,42.2143,42.1717,42.1717,25000.0
2015-03-02 13:55:00,49.51,49.52,49.5,49.52,8800.0,42.1717,42.1802,42.1632,42.1802,8800.0
2015-03-02 14:00:00,49.53,49.53,49.52,49.52,20600.0,42.1887,42.1887,42.1802,42.1802,20600.0
2015-03-02 14:05:00,49.52,49.54,49.52,49.53,3400.0,42.1802,42.1972,42.1802,42.1887,3400.0
2015-03-02 14:10:00,49.52,49.52,49.49,49.49,13000.0,42.1802,42.1802,42.1546,42.1546,13000.0
2015-03-02 14:15:00,49.51,49.51,49.49,49.51,8000.0,42.1717,42.1717,42.1546,42.1717,8000.0
2015-03-02 14:20:00,49.52,49.52,49.51,49.52,9600.0,42.1802,42.1802,42.1717,42.1802,9600.0
2015-03-02 14:25:00,49.53,49.54,49.49,49.49,4000.0,42.1887,42.1972,42.1546,42.1546,4000.0
2015-03-02 14:30:00,49.49,49.54,49.49,49.54,20600.0,42.1546,42.1972,42.1546,42.1972,20600.0
2015-03-02 14:35:00,49.54,49.55,49.52,49.55,10200.0,42.1972,42.2057,42.1802,42.2057,10200.0
2015-03-02 14:40:00,49.55,49.57,49.54,49.57,3600.0,42.2057,42.2228,42.1972,42.2228,3600.0
2015-03-02 14:45:00,49.57,49.58,49.56,49.57,12000.0,42.2228,42.2313,42.2143,42.2228,12000.0
2015-03-02 14:50:00,49.57,49.6,49.57,49.59,103400.0,42.2228,42.2483,42.2228,42.2398,103400.0
2015-03-02 14:55:00,49.59,49.62,49.58,49.61,104800.0,42.2398,42.2654,42.2313,42.2569,104800.0
2015-03-02 15:00:00,49.62,49.62,49.59,49.59,16800.0,42.2654,42.2654,42.2398,42.2398,16800.0
2015-03-02 15:05:00,49.59,49.6,49.59,49.6,10800.0,42.2398,42.2483,42.2398,42.2483,10800.0
2015-03-02 15:10:00,49.6,49.61,49.59,49.6,8400.0,42.2483,42.2569,42.2398,42.2483,8400.0
2015-03-02 15:15:00,49.6,49.62,49.59,49.6,35400.0,42.2483,42.2654,42.2398,42.2483,35400.0
2015-03-02 15:20:00,49.6,49.61,49.55,49.55,20600.0,42.2483,42.2569,42.2057,42.2057,20600.0
2015-03-02 15:25:00,49.56,49.57,49.56,49.57,12400.0,42.2143,42.2228,42.2143,42.2228,12400.0
2015-03-02 15:30:00,49.57,49.6,49.56,49.6,19200.0,42.2228,42.2483,42.2143,42.2483,19200.0
2015-03-02 15:35:00,49.6,49.62,49.6,49.6,45400.0,42.2483,42.2654,42.2483,42.2483,45400.0
2015-03-02 15:40:00,49.61,49.62,49.6,49.6,77400.0,42.2569,42.2654,42.2483,42.2483,77400.0
2015-03-02 15:45:00,49.6,49.62,49.59,49.59,122400.0,42.2483,42.2654,42.2398,42.2398,122400.0
2015-03-02 15:50:00,49.59,49.61,49.57,49.58,51000.0,42.2398,42.2569,42.2228,42.2313,51000.0
2015-03-02 15:55:00,49.59,49.6,49.57,49.6,71600.0,42.2398,42.2483,42.2228,42.2483,71600.0
2015-03-03 09:30:00,49.6,49.66,49.56,49.56,29800.0,42.2483,42.2994,42.2143,42.2143,29800.0
2015-03-03 09:35:00,49.54,49.56,49.47,49.54,38400.0,42.1972,42.2143,42.1376,42.1972,38400.0
2015-03-03 09:40:00,49.52,49.56,49.46,49.49,18600.0,42.1802,42.2143,42.1291,42.1546,18600.0
2015-03-03 09:45:00,49.49,49.51,49.43,49.43,15600.0,42.1546,42.1717,42.1035,42.1035,15600.0
2015-03-03 09:50:00,49.43,49.46,49.37,49.42,27400.0,42.1035,42.1291,42.0524,42.095,27400.0
2015-03-03 09:55:00,49.41,49.46,49.36,49.46,23000.0,42.0865,42.1291,42.0439,42.1291,23000.0
2015-03-03 10:00:00,49.43,49.46,49.43,49.43,10600.0,42.1035,42.1291,42.1035,42.1035,10600.0
2015-03-03 10:05:00,49.44,49.47,49.43,49.43,38200.0,42.112,42.1376,42.1035,42.1035,38200.0
2015-03-03 10:10:00,49.43,49.46,49.43,49.46,23200.0,42.1035,42.1291,42.1035,42.1291,23200.0
2015-03-03 10:15:00,49.46,49.51,49.45,49.51,38600.0,42.1291,42.1717,42.1206,42.1717,38600.0
2015-03-03 10:20:00,49.51,49.51,49.44,49.45,21200.0,42.1717,42.1717,42.112,42.1206,21200.0
2015-03-03 10:25:00,49.46,49.46,49.4,49.41,12400.0,42.1291,42.1291,42.078,42.0865,12400.0
2015-03-03 10:30:00,49.42,49.47,49.42,49.46,11400.0,42.095,42.1376,42.095,42.1291,11400.0
2015-03-03 10:35:00,49.46,49.46,49.43,49.46,29600.0,42.1291,42.1291,42.1035,42.1291,29600.0
2015-03-03 10:40:00,49.47,49.48,49.46,49.47,15800.0,42.1376,42.1461,42.1291,42.1376,15800.0
2015-03-03 10:45:00,49.47,49.5,49.46,49.49,48800.0,42.1376,42.1632,42.1291,42.1546,48800.0
2015-03-03 10:50:00,49.49,49.49,49.45,49.45,16600.0,42.1546,42.1546,42.1206,42.1206,16600.0
2015-03-03 10:55:00,49.44,49.44,49.37,49.38,16400.0,42.112,42.112,42.0524,42.0609,16400.0
2015-03-03 11:00:00,49.35,49.36,49.33,49.35,21200.0,42.0354,42.0439,42.0184,42.0354,21200.0
2015-03-03 11:05:00,49.35,49.35,49.31,49.33,16800.0,42.0354,42.0354,42.0013,42.0184,16800.0
2015-03-03 11:10:00,49.32,49.36,49.32,49.36,6800.0,42.0098,42.0439,42.0098,42.0439,6800.0
2015-03-03 11:15:00,49.36,49.4,49.36,49.38,32400.0,42.0439,42.078,42.0439,42.0609,32400.0
2015-03-03 11:20:00,49.4,49.41,49.38,49.4,7000.0,42.078,42.0865,42.0609,42.078,7000.0
2015-03-03 11:25:00,49.4,49.4,49.34,49.35,3000.0,42.078,42.078,42.0269,42.0354,3000.0
2015-03-03 11:30:00,49.32,49.33,49.25,49.25,11000.0,42.0098,42.0184,41.9502,41.9502,11000.0
2015-03-03 11:35:00,49.26,49.3,49.26,49.27,65600.0,41.9587,41.9928,41.9587,41.9672,65600.0
2015-03-03 11:40:00,49.27,49.27,49.24,49.24,40000.0,41.9672,41.9672,41.9417,41.9417,40000.0
2015-03-03 11:45:00,49.24,49.26,49.24,49.25,19400.0,41.9417,41.9587,41.9417,41.9502,19400.0
2015-03-03 11:50:00,49.26,49.3,49.26,49.29,84000.0,41.9587,41.9928,41.9587,41.9843,84000.0
2015-03-03 11:55:00,49.28,49.29,49.27,49.27,78800.0,41.9758,41.9843,41.9672,41.9672,78800.0
2015-03-03 12:00:00,49.27,49.27,49.25,49.25,21400.0,41.9672,41.9672,41.9502,41.9502,21400.0
2015-03-03 12:05:00,49.25,49.26,49.23,49.23,69400.0,41.9502,41.9587,41.9332,41.9332,69400.0
2015-03-03 12:10:00,49.23,49.24,49.22,49.23,21200.0,41.9332,41.9417,41.9247,41.9332,21200.0
2015-03-03 12:15:00,49.23,49.27,49.22,49.25,28000.0,41.9332,41.9672,41.9247,41.9502,28000.0
2015-03-03 12:20:00,49.24,49.24,49.21,49.21,17400.0,41.9417,41.9417,41.9161,41.9161,17400.0
2015-03-03 12:25:00,49.21,49.21,49.17,49.18,28400.0,41.9161,41.9161,41.8821,41.8906,28400.0
2015-03-03 12:30:00,49.18,49.19,49.16,49.18,30200.0,41.8906,41.8991,41.8736,41.8906,30200.0
2015-03-03 12:35:00,49.19,49.23,49.18,49.23,12800.0,41.8991,41.9332,41.8906,41.9332,12800.0
2015-03-03 12:40:00,49.23,49.24,49.23,49.23,8400.0,41.9332,41.9417,41.9332,41.9332,8400.0
2015-03-03 12:45:00,49.24,49.25,49.24,49.24,7000.0,41.9417,41.9502,41.9417,41.9417,7000.0
2015-03-03 12:50:00,49.25,49.27,49.25,49.26,9000.0,41.9502,41.9672,41.9502,41.9587,9000.0
2015-03-03 12:55:00,49.26,49.31,49.25,49.3,30600.0,41.9587,42.0013,41.9502,41.9928,30600.0
2015-03-03 13:00:00,49.29,49.3,49.24,49.24,34000.0,41.9843,41.9928,41.9417,41.9417,34000.0
2015-03-03 13:05:00,49.24,49.26,49.24,49.24,5000.0,41.9417,41.9587,41.9417,41.9417,5000.0
2015-03-03 13:10:00,49.24,49.25,49.24,49.24,41800.0,41.9417,41.9502,41.9417,41.9417,41800.0
2015-03-03 13:15:00,49.24,49.24,49.24,49.24,10400.0,41.9417,41.9417,41.9417,41.9417,10400.0
2015-03-03 13:20:00,49.24,49.27,49.24,49.27,14800.0,41.9417,41.9672,41.9417,41.9672,14800.0
2015-03-03 13:25:00,49.27,49.31,49.27,49.31,11800.0,41.9672,42.0013,41.9672,42.0013,11800.0
2015-03-03 13:30:00,49.31,49.32,49.3,49.3,12200.0,42.0013,42.0098,41.9928,41.9928,12200.0
2015-03-03 13:35:00,49.3,49.32,49.29,49.29,22000.0,41.9928,42.0098,41.9843,41.9843,22000.0
2015-03-03 13:40:00,49.27,49.29,49.27,49.29,91800.0,41.9672,41.9843,41.9672,41.9843,91800.0
2015-03-03 13:45:00,49.28,49.3,49.28,49.3,12800.0,41.9758,41.9928,41.9758,41.9928,12800.0
2015-03-03 13:50:00,49.3,49.31,49.29,49.31,13200.0,41.9928,42.0013,41.9843,42.0013,13200.0
2015-03-03 13:55:00,49.31,49.31,49.28,49.28,20600.0,42.0013,42.0013,41.9758,41.9758,20600.0
2015-03-03 14:00:00,49.28,49.28,49.27,49.27,11600.0,41.9758,41.9758,41.9672,41.9672,11600.0
2015-03-03 14:05:00,49.27,49.29,49.26,49.29,56200.0,41.9672,41.9843,41.9587,41.9843,56200.0
2015-03-03 14:10:00,49.29,49.31,49.29,49.29,11400.0,41.9843,42.0013,41.9843,41.9843,11400.0
2015-03-03 14:15:00,49.28,49.29,49.27,49.28,13800.0,41.9758,41.9843,41.9672,41.9758,13800.0
2015-03-03 14:20:00,49.29,49.29,49.26,49.26,51800.0,41.9843,41.9843,41.9587,41.9587,51800.0
2015-03-03 14:25:00,49.27,49.3,49.26,49.3,14000.0,41.9672,41.9928,41.9587,41.9928,14000.0
2015-03-03 14:30:00,49.3,49.31,49.28,49.29,21600.0,41.9928,42.0013,41.9758,41.9843,21600.0
2015-03-03 14:35:00,49.29,49.29,49.26,49.26,8200.0,41.9843,41.9843,41.9587,41.9587,8200.0
2015-03-03 14:40:00,49.26,49.26,49.2,49.2,13200.0,41.9587,41.9587,41.9076,41.9076,13200.0
2015-03-03 14:45:00,49.2,49.23,49.19,49.22,24200.0,41.9076,41.9332,41.8991,41.9247,24200.0
2015-03-03 14:50:00,49.22,49.24,49.22,49.22,5400.0,41.9247,41.9417,41.9247,41.9247,5400.0
2015-03-03 14:55:00,49.22,49.25,49.22,49.24,9800.0,41.9247,41.9502,41.9247,41.9417,9800.0
2015-03-03 15:00:00,49.24,49.27,49.24,49.27,21600.0,41.9417,41.9672,41.9417,41.9672,21600.0
2015-03-03 15:05:00,49.27,49.27,49.23,49.24,61200.0,41.9672,41.9672,41.9332,41.9417,61200.0
2015-03-03 15:10:00,49.24,49.24,49.2,49.21,15800.0,41.9417,41.9417,41.9076,41.9161,15800.0
2015-03-03 15:15:00,49.21,49.29,49.21,49.27,78800.0,41.9161,41.9843,41.9161,41.9672,78800.0
2015-03-03 15:20:00,49.29,49.32,49.29,49.31,36400.0,41.9843,42.0098,41.9843,42.0013,36400.0
2015-03-03 15:25:00,49.31,49.33,49.3,49.32,35200.0,42.0013,42.0184,41.9928,42.0098,35200.0
2015-03-03 15:30:00,49.32,49.34,49.32,49.34,22400.0,42.0098,42.0269,42.0098,42.0269,22400.0
2015-03-03 15:35:00,49.34,49.34,49.29,49.3,61000.0,42.0269,42.0269,41.9843,41.9928,61000.0
2015-03-03 15:40:00,49.3,49.31,49.29,49.3,23400.0,41.9928,42.0013,41.9843,41.9928,23400.0
2015-03-03 15:45:00,49.3,49.31,49.28,49.31,39800.0,41.9928,42.0013,41.9758,42.0013,39800.0
2015-03-03 15:50:00,49.29,49.32,49.29,49.32,65000.0,41.9843,42.0098,41.9843,42.0098,65000.0
2015-03-03 15:55:00,49.32,49.33,49.3,49.3,74800.0,42.0098,42.0184,41.9928,41.9928,74800.0
2015-03-04 09:30:00,49.22,49.33,49.13,49.26,19000.0,41.9247,42.0184,41.848,41.9587,19000.0
2015-03-04 09:35:00,49.25,49.26,49.04,49.04,70800.0,41.9502,41.9587,41.7713,41.7713,70800.0
2015-03-04 09:40:00,49.09,49.12,49.01,49.01,49000.0,41.8139,41.8395,41.7458,41.7458,49000.0
2015-03-04 09:45:00,49.02,49.1,49.01,49.06,110200.0,41.7543,41.8224,41.7458,41.7884,110200.0
2015-03-04 09:50:00,49.07,49.1,48.99,49.09,101600.0,41.7969,41.8224,41.7287,41.8139,101600.0
2015-03-04 09:55:00,49.1,49.15,49.09,49.09,21400.0,41.8224,41.865,41.8139,41.8139,21400.0
2015-03-04 10:00:00,49.1,49.12,49.02,49.04,155200.0,41.8224,41.8395,41.7543,41.7713,155200.0
2015-03-04 10:05:00,49.04,49.08,48.9,48.9,170600.0,41.7713,41.8054,41.6521,41.6521,170600.0
2015-03-04 10:10:00,48.9,48.95,48.84,48.85,90400.0,41.6521,41.6947,41.601,41.6095,90400.0
2015-03-04 10:15:00,48.85,48.92,48.85,48.91,51800.0,41.6095,41.6691,41.6095,41.6606,51800.0
2015-03-04 10:20:00,48.91,48.92,48.87,48.92,65600.0,41.6606,41.6691,41.6265,41.6691,65600.0
2015-03-04 10:25:00,48.94,48.97,48.92,48.95,40400.0,41.6862,41.7117,41.6691,41.6947,40400.0
2015-03-04 10:30:00,48.95,49.04,48.94,49.04,12200.0,41.6947,41.7713,41.6862,41.7713,12200.0
2015-03-04 10:35:00,49.05,49.08,49.02,49.04,56200.0,41.7799,41.8054,41.7543,41.7713,56200.0
2015-03-04 10:40:00,49.04,49.05,48.99,49.03,44600.0,41.7713,41.7799,41.7287,41.7628,44600.0
2015-03-04 10:45:00,49.04,49.04,48.97,48.98,31000.0,41.7713,41.7713,41.7117,41.7202,31000.0
2015-03-04 10:50:00,48.98,48.99,48.96,48.96,17000.0,41.7202,41.7287,41.7032,41.7032,17000.0
2015-03-04 10:55:00,48.96,49.0,48.95,49.0,46200.0,41.7032,41.7373,41.6947,41.7373,46200.0
2015-03-04 11:00:00,48.99,49.02,48.98,49.0,27200.0,41.7287,41.7543,41.7202,41.7373,27200.0
2015-03-04 11:05:00,48.99,49.06,48.99,49.05,23800.0,41.7287,41.7884,41.7287,41.7799,23800.0
2015-03-04 11:10:00,49.06,49.11,49.05,49.11,18400.0,41.7884,41.831,41.7799,41.831,18400.0
2015-03-04 11:15:00,49.12,49.17,49.12,49.17,15200.0,41.8395,41.8821,41.8395,41.8821,15200.0
2015-03-04 11:20:00,49.17,49.18,49.15,49.16,43400.0,41.8821,41.8906,41.865,41.8736,43400.0
2015-03-04 11:25:00,49.16,49.18,49.15,49.15,21600.0,41.8736,41.8906,41.865,41.865,21600.0
2015-03-04 11:30:00,49.15,49.19,49.14,49.19,19800.0,41.865,41.8991,41.8565,41.8991,19800.0
2015-03-04 11:35:00,49.2,49.2,49.17,49.19,7600.0,41.9076,41.9076,41.8821,41.8991,7600.0
2015-03-04 11:40:00,49.19,49.19,49.16,49.18,24200.0,41.8991,41.8991,41.8736,41.8906,24200.0
2015-03-04 11:45:00,49.18,49.18,49.16,49.16,9600.0,41.8906,41.8906,41.8736,41.8736,9600.0
2015-03-04 11:50:00,49.17,49.17,49.15,49.17,17600.0,41.8821,41.8821,41.865,41.8821,17600.0
2015-03-04 11:55:00,49.17,49.19,49.16,49.19,15800.0,41.8821,41.8991,41.8736,41.8991,15800.0
2015-03-04 12:00:00,49.19,49.23,49.18,49.23,10000.0,41.8991,41.9332,41.8906,41.9332,10000.0
2015-03-04 12:05:00,49.22,49.25,49.21,49.23,10600.0,41.9247,41.9502,41.9161,41.9332,10600.0
2015-03-04 12:10:00,49.24,49.27,49.23,49.25,26400.0,41.9417,41.9672,41.9332,41.9502,26400.0
2015-03-04 12:15:00,49.26,49.26,49.24,49.26,13800.0,41.9587,41.9587,41.9417,41.9587,13800.0
2015-03-04 12:20:00,49.26,49.29,49.24,49.26,39800.0,41.9587,41.9843,41.9417,41.9587,39800.0
2015-03-04 12:25:00,49.24,49.29,49.24,49.29,9400.0,41.9417,41.9843,41.9417,41.9843,9400.0
2015-03-04 12:30:00,49.29,49.29,49.26,49.28,10400.0,41.9843,41.9843,41.9587,41.9758,10400.0
2015-03-04 12:35:00,49.28,49.31,49.28,49.29,6000.0,41.9758,42.0013,41.9758,41.9843,6000.0
2015-03-04 12:40:00,49.29,49.32,49.28,49.3,16400.0,41.9843,42.0098,41.9758,41.9928,16400.0
2015-03-04 12:45:00,49.29,49.31,49.29,49.31,2800.0,41.9843,42.0013,41.9843,42.0013,2800.0
2015-03-04 12:50:00,49.29,49.29,49.25,49.27,17400.0,41.9843,41.9843,41.9502,41.9672,17400.0
2015-03-04 12:55:00,49.27,49.27,49.23,49.23,4600.0,41.9672,41.9672,41.9332,41.9332,4600.0
2015-03-04 13:00:00,49.24,49.24,49.22,49.24,10600.0,41.9417,41.9417,41.9247,41.9417,10600.0
2015-03-04 13:05:00,49.24,49.26,49.24,49.24,6800.0,41.9417,41.9587,41.9417,41.9417,6800.0
2015-03-04 13:10:00,49.22,49.24,49.2,49.22,8600.0,41.9247,41.9417,41.9076,41.9247,8600.0
2015-03-04 13:15:00,49.22,49.24,49.22,49.23,8000.0,41.9247,41.9417,41.9247,41.9332,8000.0
2015-03-04 13:20:00,49.23,49.27,49.23,49.25,7800.0,41.9332,41.9672,41.9332,41.9502,7800.0
2015-03-04 13:25:00,49.24,49.25,49.23,49.24,7600.0,41.9417,41.9502,41.9332,41.9417,7600.0
2015-03-04 13:30:00,49.24,49.24,49.19,49.2,7200.0,41.9417,41.9417,41.8991,41.9076,7200.0
2015-03-04 13:35:00,49.2,49.23,49.2,49.21,11600.0,41.9076,41.9332,41.9076,41.9161,11600.0
2015-03-04 13:40:00,49.22,49.22,49.18,49.19,25000.0,41.9247,41.9247,41.8906,41.8991,25000.0
2015-03-04 13:45:00,49.19,49.2,49.17,49.19,11200.0,41.8991,41.9076,41.8821,41.8991,11200.0
2015-03-04 13:50:00,49.18,49.2,49.17,49.17,12000.0,41.8906,41.9076,41.8821,41.8821,12000.0
2015-03-04 13:55:00,49.15,49.15,49.1,49.1,10400.0,41.865,41.865,41.8224,41.8224,10400.0
2015-03-04 14:00:00,49.09,49.16,49.09,49.16,6600.0,41.8139,41.8736,41.8139,41.8736,6600.0
2015-03-04 14:05:00,49.14,49.16,49.1,49.11,9600.0,41.8565,41.8736,41.8224,41.831,9600.0
2015-03-04 14:10:00,49.12,49.12,49.07,49.07,7000.0,41.8395,41.8395,41.7969,41.7969,7000.0
2015-03-04 14:15:00,49.06,49.11,49.06,49.1,13600.0,41.7884,41.831,41.7884,41.8224,13600.0
2015-03-04 14:20:00,49.1,49.13,49.1,49.12,4400.0,41.8224,41.848,41.8224,41.8395,4400.0
2015-03-04 14:25:00,49.12,49.13,49.11,49.13,10400.0,41.8395,41.848,41.831,41.848,10400.0
2015-03-04 14:30:00,49.13,49.15,49.13,49.15,118600.0,41.848,41.865,41.848,41.865,118600.0
2015-03-04 14:35:00,49.17,49.17,49.14,49.16,12800.0,41.8821,41.8821,41.8565,41.8736,12800.0
2015-03-04 14:40:00,49.16,49.19,49.15,49.18,18000.0,41.8736,41.8991,41.865,41.8906,18000.0
2015-03-04 14:45:00,49.17,49.2,49.17,49.2,6200.0,41.8821,41.9076,41.8821,41.9076,6200.0
2015-03-04 14:50:00,49.19,49.22,49.18,49.21,10200.0,41.8991,41.9247,41.8906,41.9161,10200.0
2015-03-04 14:55:00,49.22,49.23,49.21,49.22,4600.0,41.9247,41.9332,41.9161,41.9247,4600.0
2015-03-04 15:00:00,49.23,49.24,49.16,49.16,12600.0,41.9332,41.9417,41.8736,41.8736,12600.0
2015-03-04 15:05:00,49.15,49.17,49.15,49.16,14600.0,41.865,41.8821,41.865,41.8736,14600.0
2015-03-04 15:10:00,49.17,49.19,49.17,49.18,8600.0,41.8821,41.8991,41.8821,41.8906,8600.0
2015-03-04 15:15:00,49.19,49.21,49.17,49.17,70000.0,41.8991,41.9161,41.8821,41.8821,70000.0
2015-03-04 15:20:00,49.18,49.19,49.17,49.18,10000.0,41.8906,41.8991,41.8821,41.8906,10000.0
2015-03-04 15:25:00,49.19,49.19,49.15,49.18,25400.0,41.8991,41.8991,41.865,41.8906,25400.0
2015-03-04 15:30:00,49.17,49.2,49.17,49.2,36800.0,41.8821,41.9076,41.8821,41.9076,36800.0
2015-03-04 15:35:00,49.2,49.2,49.14,49.16,173400.0,41.9076,41.9076,41.8565,41.8736,173400.0
2015-03-04 15:40:00,49.17,49.17,49.13,49.17,32800.0,41.8821,41.8821,41.848,41.8821,32800.0
2015-03-04 15:45:00,49.17,49.17,49.13,49.15,42800.0,41.8821,41.8821,41.848,41.865,42800.0
2015-03-04 15:50:00,49.14,49.15,49.12,49.14,133400.0,41.8565,41.865,41.8395,41.8565,133400.0
2015-03-04 15:55:00,49.13,49.15,49.12,49.13,175800.0,41.848,41.865,41.8395,41.848,175800.0
2015-03-05 09:30:00,49.23,49.41,49.12,49.13,34800.0,41.9332,42.0865,41.8395,41.848,34800.0
2015-03-05 09:35:00,49.1,49.12,49.05,49.12,7000.0,41.8224,41.8395,41.7799,41.8395,7000.0
2015-03-05 09:40:00,49.09,49.14,49.07,49.1,28800.0,41.8139,41.8565,41.7969,41.8224,28800.0
2015-03-05 09:45:00,49.1,49.15,49.04,49.15,10400.0,41.8224,41.865,41.7713,41.865,10400.0
2015-03-05 09:50:00,49.18,49.21,49.11,49.13,21800.0,41.8906,41.9161,41.831,41.848,21800.0
2015-03-05 09:55:00,49.12,49.13,49.11,49.13,2800.0,41.8395,41.848,41.831,41.848,2800.0
2015-03-05 10:00:00,49.12,49.13,49.1,49.1,7400.0,41.8395,41.848,41.8224,41.8224,7400.0
2015-03-05 10:05:00,49.12,49.16,49.12,49.16,8200.0,41.8395,41.8736,41.8395,41.8736,8200.0
2015-03-05 10:10:00,49.15,49.2,49.15,49.18,17800.0,41.865,41.9076,41.865,41.8906,17800.0
2015-03-05 10:15:00,49.17,49.17,49.1,49.13,38800.0,41.8821,41.8821,41.8224,41.848,38800.0
2015-03-05 10:20:00,49.13,49.19,49.13,49.18,9600.0,41.848,41.8991,41.848,41.8906,9600.0
2015-03-05 10:25:00,49.2,49.22,49.19,49.2,5800.0,41.9076,41.9247,41.8991,41.9076,5800.0
2015-03-05 10:30:00,49.21,49.22,49.18,49.18,22600.0,41.9161,41.9247,41.8906,41.8906,22600.0
2015-03-05 10:35:00,49.19,49.19,49.17,49.18,4200.0,41.8991,41.8991,41.8821,41.8906,4200.0
2015-03-05 10:40:00,49.19,49.2,49.19,49.2,5200.0,41.8991,41.9076,41.8991,41.9076,5200.0
2015-03-05 10:45:00,49.22,49.26,49.22,49.26,8000.0,41.9247,41.9587,41.9247,41.9587,8000.0
2015-03-05 10:50:00,49.26,49.27,49.25,49.25,18800.0,41.9587,41.9672,41.9502,41.9502,18800.0
2015-03-05 10:55:00,49.24,49.26,49.24,49.24,39200.0,41.9417,41.9587,41.9417,41.9417,39200.0
2015-03-05 11:00:00,49.24,49.24,49.22,49.22,25400.0,41.9417,41.9417,41.9247,41.9247,25400.0
2015-03-05 11:05:00,49.22,49.23,49.18,49.2,15200.0,41.9247,41.9332,41.8906,41.9076,15200.0
2015-03-05 11:10:00,49.19,49.2,49.15,49.17,12600.0,41.8991,41.9076,41.865,41.8821,12600.0
2015-03-05 11:15:00,49.16,49.18,49.13,49.18,14600.0,41.8736,41.8906,41.848,41.8906,14600.0
2015-03-05 11:20:00,49.17,49.19,49.16,49.19,9400.0,41.8821,41.8991,41.8736,41.8991,9400.0
2015-03-05 11:25:00,49.2,49.21,49.18,49.19,11800.0,41.9076,41.9161,41.8906,41.8991,11800.0
2015-03-05 11:30:00,49.2,49.2,49.19,49.2,7200.0,41.9076,41.9076,41.8991,41.9076,7200.0
2015-03-05 11:35:00,49.21,49.21,49.2,49.21,16400.0,41.9161,41.9161,41.9076,41.9161,16400.0
2015-03-05 11:40:00,49.21,49.23,49.18,49.19,19200.0,41.9161,41.9332,41.8906,41.8991,19200.0
2015-03-05 11:45:00,49.2,49.24,49.19,49.22,12600.0,41.9076,41.9417,41.8991,41.9247,12600.0
2015-03-05 11:50:00,49.22,49.22,49.19,49.21,13000.0,41.9247,41.9247,41.8991,41.9161,13000.0
2015-03-05 11:55:00,49.21,49.23,49.21,49.23,6800.0,41.9161,41.9332,41.9161,41.9332,6800.0
2015-03-05 12:00:00,49.23,49.24,49.21,49.22,21800.0,41.9332,41.9417,41.9161,41.9247,21800.0
2015-03-05 12:05:00,49.23,49.24,49.22,49.23,10400.0,41.9332,41.9417,41.9247,41.9332,10400.0
2015-03-05 12:10:00,49.23,49.23,49.15,49.15,13200.0,41.9332,41.9332,41.865,41.865,13200.0
2015-03-05 12:15:00,49.15,49.17,49.14,49.16,5800.0,41.865,41.8821,41.8565,41.8736,5800.0
2015-03-05 12:20:00,49.13,49.17,49.13,49.17,7600.0,41.848,41.8821,41.848,41.8821,7600.0
2015-03-05 12:25:00,49.17,49.17,49.15,49.15,7600.0,41.8821,41.8821,41.865,41.865,7600.0
2015-03-05 12:30:00,49.15,49.18,49.15,49.16,6200.0,41.865,41.8906,41.865,41.8736,6200.0
2015-03-05 12:35:00,49.16,49.16,49.13,49.13,2800.0,41.8736,41.8736,41.848,41.848,2800.0
2015-03-05 12:40:00,49.14,49.15,49.12,49.12,6600.0,41.8565,41.865,41.8395,41.8395,6600.0
2015-03-05 12:45:00,49.09,49.1,49.09,49.1,7200.0,41.8139,41.8224,41.8139,41.8224,7200.0
2015-03-05 12:50:00,49.09,49.09,49.03,49.03,82400.0,41.8139,41.8139,41.7628,41.7628,82400.0
2015-03-05 12:55:00,49.02,49.02,49.0,49.02,20200.0,41.7543,41.7543,41.7373,41.7543,20200.0
2015-03-05 13:00:00,49.02,49.03,49.02,49.03,1400.0,41.7543,41.7628,41.7543,41.7628,1400.0
2015-03-05 13:05:00,49.05,49.07,49.05,49.06,12600.0,41.7799,41.7969,41.7799,41.7884,12600.0
2015-03-05 13:10:00,49.06,49.09,49.06,49.09,3200.0,41.7884,41.8139,41.7884,41.8139,3200.0
2015-03-05 13:15:00,49.09,49.09,49.06,49.06,5400.0,41.8139,41.8139,41.7884,41.7884,5400.0
2015-03-05 13:20:00,49.06,49.08,49.03,49.08,7400.0,41.7884,41.8054,41.7628,41.8054,7400.0
2015-03-05 13:25:00,49.1,49.1,49.09,49.1,7800.0,41.8224,41.8224,41.8139,41.8224,7800.0
2015-03-05 13:30:00,49.09,49.12,49.09,49.09,7000.0,41.8139,41.8395,41.8139,41.8139,7000.0
2015-03-05 13:35:00,49.09,49.13,49.09,49.13,53000.0,41.8139,41.848,41.8139,41.848,53000.0
2015-03-05 13:40:00,49.13,49.15,49.11,49.15,73400.0,41.848,41.865,41.831,41.865,73400.0
2015-03-05 13:45:00,49.15,49.17,49.15,49.16,10000.0,41.865,41.8821,41.865,41.8736,10000.0
2015-03-05 13:50:00,49.16,49.16,49.13,49.13,6600.0,41.8736,41.8736,41.848,41.848,6600.0
2015-03-05 13:55:00,49.15,49.15,49.13,49.14,5400.0,41.865,41.865,41.848,41.8565,5400.0
2015-03-05 14:00:00,49.14,49.18,49.13,49.18,5200.0,41.8565,41.8906,41.848,41.8906,5200.0
2015-03-05 14:05:00,49.17,49.18,49.17,49.17,5000.0,41.8821,41.8906,41.8821,41.8821,5000.0
2015-03-05 14:10:00,49.17,49.17,49.15,49.15,12600.0,41.8821,41.8821,41.865,41.865,12600.0
2015-03-05 14:15:00,49.16,49.18,49.16,49.17,9600.0,41.8736,41.8906,41.8736,41.8821,9600.0
2015-03-05 14:20:00,49.17,49.18,49.17,49.17,6400.0,41.8821,41.8906,41.8821,41.8821,6400.0
2015-03-05 14:25:00,49.17,49.17,49.16,49.17,25600.0,41.8821,41.8821,41.8736,41.8821,25600.0
2015-03-05 14:30:00,49.17,49.18,49.17,49.17,6800.0,41.8821,41.8906,41.8821,41.8821,6800.0
2015-03-05 14:35:00,49.17,49.17,49.16,49.17,13800.0,41.8821,41.8821,41.8736,41.8821,13800.0
2015-03-05 14:40:00,49.17,49.19,49.17,49.18,9400.0,41.8821,41.8991,41.8821,41.8906,9400.0
2015-03-05 14:45:00,49.18,49.18,49.16,49.16,84200.0,41.8906,41.8906,41.8736,41.8736,84200.0
2015-03-05 14:50:00,49.16,49.21,49.15,49.21,8000.0,41.8736,41.9161,41.865,41.9161,8000.0
2015-03-05 14:55:00,49.21,49.22,49.2,49.21,11000.0,41.9161,41.9247,41.9076,41.9161,11000.0
2015-03-05 15:00:00,49.22,49.22,49.17,49.19,9600.0,41.9247,41.9247,41.8821,41.8991,9600.0
2015-03-05 15:05:00,49.18,49.19,49.17,49.18,8400.0,41.8906,41.8991,41.8821,41.8906,8400.0
2015-03-05 15:10:00,49.18,49.19,49.16,49.18,20200.0,41.8906,41.8991,41.8736,41.8906,20200.0
2015-03-05 15:15:00,49.19,49.2,49.18,49.18,11800.0,41.8991,41.9076,41.8906,41.8906,11800.0
2015-03-05 15:20:00,49.17,49.18,49.17,49.17,27000.0,41.8821,41.8906,41.8821,41.8821,27000.0
2015-03-05 15:25:00,49.18,49.19,49.16,49.18,21600.0,41.8906,41.8991,41.8736,41.8906,21600.0
2015-03-05 15:30:00,49.18,49.18,49.13,49.14,29800.0,41.8906,41.8906,41.848,41.8565,29800.0
2015-03-05 15:35:00,49.15,49.18,49.15,49.18,45600.0,41.865,41.8906,41.865,41.8906,45600.0
2015-03-05 15:40:00,49.18,49.18,49.16,49.18,31800.0,41.8906,41.8906,41.8736,41.8906,31800.0
2015-03-05 15:45:00,49.18,49.2,49.18,49.19,36400.0,41.8906,41.9076,41.8906,41.8991,36400.0
2015-03-05 15:50:00,49.19,49.21,49.17,49.18,57200.0,41.8991,41.9161,41.8821,41.8906,57200.0
2015-03-05 15:55:00,49.18,49.21,49.17,49.19,135400.0,41.8906,41.9161,41.8821,41.8991,135400.0
2015-03-06 09:30:00,48.92,49.16,48.92,49.16,16000.0,41.6691,41.8736,41.6691,41.8736,16000.0
2015-03-06 09:35:00,49.14,49.22,49.1,49.13,62400.0,41.8565,41.9247,41.8224,41.848,62400.0
2015-03-06 09:40:00,49.15,49.33,49.15,49.25,79400.0,41.865,42.0184,41.865,41.9502,79400.0
2015-03-06 09:45:00,49.27,49.29,49.21,49.21,65800.0,41.9672,41.9843,41.9161,41.9161,65800.0
2015-03-06 09:50:00,49.2,49.21,49.13,49.21,77200.0,41.9076,41.9161,41.848,41.9161,77200.0
2015-03-06 09:55:00,49.24,49.26,49.19,49.23,27200.0,41.9417,41.9587,41.8991,41.9332,27200.0
2015-03-06 10:00:00,49.24,49.29,49.23,49.26,64200.0,41.9417,41.9843,41.9332,41.9587,64200.0
2015-03-06 10:05:00,49.26,49.28,49.26,49.27,19200.0,41.9587,41.9758,41.9587,41.9672,19200.0
2015-03-06 10:10:00,49.28,49.3,49.18,49.19,33200.0,41.9758,41.9928,41.8906,41.8991,33200.0
2015-03-06 10:15:00,49.19,49.24,49.18,49.23,12600.0,41.8991,41.9417,41.8906,41.9332,12600.0
2015-03-06 10:20:00,49.23,49.27,49.21,49.26,18800.0,41.9332,41.9672,41.9161,41.9587,18800.0
2015-03-06 10:25:00,49.27,49.29,49.26,49.27,8600.0,41.9672,41.9843,41.9587,41.9672,8600.0
2015-03-06 10:30:00,49.26,49.29,49.25,49.29,24400.0,41.9587,41.9843,41.9502,41.9843,24400.0
2015-03-06 10:35:00,49.29,49.31,49.26,49.26,28000.0,41.9843,42.0013,41.9587,41.9587,28000.0
2015-03-06 10:40:00,49.24,49.27,49.24,49.27,16800.0,41.9417,41.9672,41.9417,41.9672,16800.0
2015-03-06 10:45:00,49.28,49.31,49.24,49.27,9000.0,41.9758,42.0013,41.9417,41.9672,9000.0
2015-03-06 10:50:00,49.26,49.27,49.24,49.27,13400.0,41.9587,41.9672,41.9417,41.9672,13400.0
2015-03-06 10:55:00,49.27,49.29,49.25,49.25,4000.0,41.9672,41.9843,41.9502,41.9502,4000.0
2015-03-06 11:00:00,49.25,49.25,49.19,49.19,8400.0,41.9502,41.9502,41.8991,41.8991,8400.0
2015-03-06 11:05:00,49.19,49.2,49.13,49.15,135800.0,41.8991,41.9076,41.848,41.865,135800.0
2015-03-06 11:10:00,49.14,49.17,49.13,49.13,153600.0,41.8565,41.8821,41.848,41.848,153600.0
2015-03-06 11:15:00,49.13,49.13,49.08,49.1,34200.0,41.848,41.848,41.8054,41.8224,34200.0
2015-03-06 11:20:00,49.1,49.13,49.1,49.1,56600.0,41.8224,41.848,41.8224,41.8224,56600.0
2015-03-06 11:25:00,49.1,49.15,49.1,49.14,19400.0,41.8224,41.865,41.8224,41.8565,19400.0
2015-03-06 11:30:00,49.11,49.12,49.06,49.12,18400.0,41.831,41.8395,41.7884,41.8395,18400.0
2015-03-06 11:35:00,49.12,49.13,49.1,49.12,17000.0,41.8395,41.848,41.8224,41.8395,17000.0
2015-03-06 11:40:00,49.12,49.13,49.06,49.06,74400.0,41.8395,41.848,41.7884,41.7884,74400.0
2015-03-06 11:45:00,49.05,49.06,49.02,49.03,58200.0,41.7799,41.7884,41.7543,41.7628,58200.0
2015-03-06 11:50:00,49.04,49.09,49.04,49.09,51800.0,41.7713,41.8139,41.7713,41.8139,51800.0
2015-03-06 11:55:00,49.08,49.08,49.02,49.04,31000.0,41.8054,41.8054,41.7543,41.7713,31000.0
2015-03-06 12:00:00,49.05,49.08,49.04,49.08,31000.0,41.7799,41.8054,41.7713,41.8054,31000.0
2015-03-06 12:05:00,49.07,49.1,49.06,49.09,9800.0,41.7969,41.8224,41.7884,41.8139,9800.0
2015-03-06 12:10:00,49.1,49.1,49.08,49.09,26600.0,41.8224,41.8224,41.8054,41.8139,26600.0
2015-03-06 12:15:00,49.09,49.1,49.02,49.02,16000.0,41.8139,41.8224,41.7543,41.7543,16000.0
2015-03-06 12:20:00,49.02,49.02,48.99,49.0,16200.0,41.7543,41.7543,41.7287,41.7373,16200.0
2015-03-06 12:25:00,49.01,49.04,49.01,49.04,11200.0,41.7458,41.7713,41.7458,41.7713,11200.0
2015-03-06 12:30:00,49.04,49.04,49.0,49.03,49400.0,41.7713,41.7713,41.7373,41.7628,49400.0
2015-03-06 12:35:00,49.04,49.09,49.04,49.09,15800.0,41.7713,41.8139,41.7713,41.8139,15800.0
2015-03-06 12:40:00,49.07,49.09,49.07,49.09,11400.0,41.7969,41.8139,41.7969,41.8139,11400.0
2015-03-06 12:45:00,49.09,49.09,49.08,49.09,13200.0,41.8139,41.8139,41.8054,41.8139,13200.0
2015-03-06 12:50:00,49.09,49.09,49.03,49.04,33400.0,41.8139,41.8139,41.7628,41.7713,33400.0
2015-03-06 12:55:00,49.05,49.07,49.02,49.07,8800.0,41.7799,41.7969,41.7543,41.7969,8800.0
2015-03-06 13:00:00,49.08,49.1,49.05,49.07,31800.0,41.8054,41.8224,41.7799,41.7969,31800.0
2015-03-06 13:05:00,49.07,49.08,49.05,49.08,23600.0,41.7969,41.8054,41.7799,41.8054,23600.0
2015-03-06 13:10:00,49.08,49.1,49.06,49.1,24000.0,41.8054,41.8224,41.7884,41.8224,24000.0
2015-03-06 13:15:00,49.09,49.11,49.06,49.07,18200.0,41.8139,41.831,41.7884,41.7969,18200.0
2015-03-06 13:20:00,49.07,49.08,49.02,49.02,73000.0,41.7969,41.8054,41.7543,41.7543,73000.0
2015-03-06 13:25:00,49.02,49.09,49.0,49.08,27600.0,41.7543,41.8139,41.7373,41.8054,27600.0
2015-03-06 13:30:00,49.08,49.09,49.05,49.06,10000.0,41.8054,41.8139,41.7799,41.7884,10000.0
2015-03-06 13:35:00,49.05,49.05,49.02,49.04,103000.0,41.7799,41.7799,41.7543,41.7713,103000.0
2015-03-06 13:40:00,49.05,49.05,49.02,49.05,79800.0,41.7799,41.7799,41.7543,41.7799,79800.0
2015-03-06 13:45:00,49.03,49.06,49.02,49.06,20400.0,41.7628,41.7884,41.7543,41.7884,20400.0
2015-03-06 13:50:00,49.07,49.07,49.05,49.05,10400.0,41.7969,41.7969,41.7799,41.7799,10400.0
2015-03-06 13:55:00,49.05,49.06,49.04,49.05,15400.0,41.7799,41.7884,41.7713,41.7799,15400.0
2015-03-06 14:00:00,49.06,49.09,49.05,49.07,20200.0,41.7884,41.8139,41.7799,41.7969,20200.0
2015-03-06 14:05:00,49.06,49.07,49.04,49.04,30000.0,41.7884,41.7969,41.7713,41.7713,30000.0
2015-03-06 14:10:00,49.03,49.04,49.02,49.02,37200.0,41.7628,41.7713,41.7543,41.7543,37200.0
2015-03-06 14:15:00,49.02,49.03,49.0,49.01,28600.0,41.7543,41.7628,41.7373,41.7458,28600.0
2015-03-06 14:20:00,49.0,49.0,48.94,48.96,109400.0,41.7373,41.7373,41.6862,41.7032,109400.0
2015-03-06 14:25:00,48.96,48.97,48.95,48.96,13800.0,41.7032,41.7117,41.6947,41.7032,13800.0
2015-03-06 14:30:00,48.95,48.97,48.95,48.97,14800.0,41.6947,41.7117,41.6947,41.7117,14800.0
2015-03-06 14:35:00,48.96,48.96,48.88,48.89,120600.0,41.7032,41.7032,41.6351,41.6436,120600.0
2015-03-06 14:40:00,48.88,48.92,48.88,48.91,33800.0,41.6351,41.6691,41.6351,41.6606,33800.0
2015-03-06 14:45:00,48.91,48.92,48.9,48.91,46200.0,41.6606,41.6691,41.6521,41.6606,46200.0
2015-03-06 14:50:00,48.91,48.93,48.9,48.92,35200.0,41.6606,41.6776,41.6521,41.6691,35200.0
2015-03-06 14:55:00,48.92,48.94,48.91,48.91,39200.0,41.6691,41.6862,41.6606,41.6606,39200.0
2015-03-06 15:00:00,48.91,48.98,48.91,48.96,40400.0,41.6606,41.7202,41.6606,41.7032,40400.0
2015-03-06 15:05:00,48.97,48.98,48.94,48.97,41000.0,41.7117,41.7202,41.6862,41.7117,41000.0
2015-03-06 15:10:00,48.98,48.98,48.92,48.94,43800.0,41.7202,41.7202,41.6691,41.6862,43800.0
2015-03-06 15:15:00,48.95,48.95,48.92,48.94,55400.0,41.6947,41.6947,41.6691,41.6862,55400.0
2015-03-06 15:20:00,48.95,48.95,48.92,48.95,111200.0,41.6947,41.6947,41.6691,41.6947,111200.0
2015-03-06 15:25:00,48.96,48.96,48.88,48.9,75400.0,41.7032,41.7032,41.6351,41.6521,75400.0
2015-03-06 15:30:00,48.89,48.93,48.86,48.88,69000.0,41.6436,41.6776,41.618,41.6351,69000.0
2015-03-06 15:35:00,48.88,48.9,48.85,48.86,65800.0,41.6351,41.6521,41.6095,41.618,65800.0
2015-03-06 15:40:00,48.85,48.87,48.82,48.83,116200.0,41.6095,41.6265,41.5839,41.5925,116200.0
2015-03-06 15:45:00,48.83,48.85,48.82,48.84,145800.0,41.5925,41.6095,41.5839,41.601,145800.0
2015-03-06 15:50:00,48.84,48.88,48.84,48.87,161400.0,41.601,41.6351,41.601,41.6265,161400.0
2015-03-06 15:55:00,48.87,48.91,48.85,48.88,268800.0,41.6265,41.6606,41.6095,41.6351,268800.0
2015-03-09 09:30:00,48.9,48.99,48.85,48.89,40200.0,41.6521,41.7287,41.6095,41.6436,40200.0
2015-03-09 09:35:00,48.9,48.97,48.9,48.93,14200.0,41.6521,41.7117,41.6521,41.6776,14200.0
2015-03-09 09:40:00,48.95,49.01,48.91,48.92,47800.0,41.6947,41.7458,41.6606,41.6691,47800.0
2015-03-09 09:45:00,48.93,48.96,48.9,48.95,18800.0,41.6776,41.7032,41.6521,41.6947,18800.0
2015-03-09 09:50:00,48.95,48.95,48.9,48.94,7800.0,41.6947,41.6947,41.6521,41.6862,7800.0
2015-03-09 09:55:00,48.92,48.99,48.92,48.97,12200.0,41.6691,41.7287,41.6691,41.7117,12200.0
2015-03-09 10:00:00,48.97,48.99,48.92,48.94,15400.0,41.7117,41.7287,41.6691,41.6862,15400.0
2015-03-09 10:05:00,48.95,48.99,48.95,48.98,9400.0,41.6947,41.7287,41.6947,41.7202,9400.0
2015-03-09 10:10:00,48.96,48.96,48.91,48.92,25400.0,41.7032,41.7032,41.6606,41.6691,25400.0
2015-03-09 10:15:00,48.89,48.91,48.88,48.91,8600.0,41.6436,41.6606,41.6351,41.6606,8600.0
2015-03-09 10:20:00,48.91,48.93,48.88,48.89,15400.0,41.6606,41.6776,41.6351,41.6436,15400.0
2015-03-09 10:25:00,48.88,48.88,48.86,48.88,10200.0,41.6351,41.6351,41.618,41.6351,10200.0
2015-03-09 10:30:00,48.88,48.92,48.87,48.89,8600.0,41.6351,41.6691,41.6265,41.6436,8600.0
2015-03-09 10:35:00,48.9,48.91,48.85,48.85,7400.0,41.6521,41.6606,41.6095,41.6095,7400.0
2015-03-09 10:40:00,48.85,48.92,48.85,48.91,8800.0,41.6095,41.6691,41.6095,41.6606,8800.0
2015-03-09 10:45:00,48.9,48.91,48.89,48.9,5400.0,41.6521,41.6606,41.6436,41.6521,5400.0
2015-03-09 10:50:00,48.92,48.94,48.91,48.91,12200.0,41.6691,41.6862,41.6606,41.6606,12200.0
2015-03-09 10:55:00,48.9,48.91,48.88,48.89,13600.0,41.6521,41.6606,41.6351,41.6436,13600.0
2015-03-09 11:00:00,48.88,48.93,48.88,48.88,15000.0,41.6351,41.6776,41.6351,41.6351,15000.0
2015-03-09 11:05:00,48.88,48.94,48.88,48.93,28400.0,41.6351,41.6862,41.6351,41.6776,28400.0
2015-03-09 11:10:00,48.92,48.94,48.91,48.93,7800.0,41.6691,41.6862,41.6606,41.6776,7800.0
2015-03-09 11:15:00,48.94,48.96,48.93,48.93,16200.0,41.6862,41.7032,41.6776,41.6776,16200.0
2015-03-09 11:20:00,48.93,48.93,48.88,48.9,16800.0,41.6776,41.6776,41.6351,41.6521,16800.0
2015-03-09 11:25:00,48.9,48.95,48.9,48.94,18600.0,41.6521,41.6947,41.6521,41.6862,18600.0
2015-03-09 11:30:00,48.94,48.95,48.94,48.94,8800.0,41.6862,41.6947,41.6862,41.6862,8800.0
2015-03-09 11:35:00,48.95,48.95,48.93,48.94,15000.0,41.6947,41.6947,41.6776,41.6862,15000.0
2015-03-09 11:40:00,48.94,48.97,48.94,48.95,13200.0,41.6862,41.7117,41.6862,41.6947,13200.0
2015-03-09 11:45:00,48.96,48.96,48.91,48.93,17400.0,41.7032,41.7032,41.6606,41.6776,17400.0
2015-03-09 11:50:00,48.94,48.94,48.87,48.88,25200.0,41.6862,41.6862,41.6265,41.6351,25200.0
2015-03-09 11:55:00,48.88,48.9,48.88,48.89,25800.0,41.6351,41.6521,41.6351,41.6436,25800.0
2015-03-09 12:00:00,48.9,48.91,48.87,48.88,14000.0,41.6521,41.6606,41.6265,41.6351,14000.0
2015-03-09 12:05:00,48.88,48.9,48.87,48.87,25400.0,41.6351,41.6521,41.6265,41.6265,25400.0
2015-03-09 12:10:00,48.88,48.9,48.88,48.9,13400.0,41.6351,41.6521,41.6351,41.6521,13400.0
2015-03-09 12:15:00,48.88,48.88,48.85,48.86,7600.0,41.6351,41.6351,41.6095,41.618,7600.0
2015-03-09 12:20:00,48.87,48.9,48.87,48.88,8000.0,41.6265,41.6521,41.6265,41.6351,8000.0
2015-03-09 12:25:00,48.9,48.91,48.88,48.88,7800.0,41.6521,41.6606,41.6351,41.6351,7800.0
2015-03-09 12:30:00,48.9,48.93,48.9,48.92,9400.0,41.6521,41.6776,41.6521,41.6691,9400.0
2015-03-09 12:35:00,48.92,48.94,48.92,48.92,7000.0,41.6691,41.6862,41.6691,41.6691,7000.0
2015-03-09 12:40:00,48.93,48.94,48.91,48.94,9800.0,41.6776,41.6862,41.6606,41.6862,9800.0
2015-03-09 12:45:00,48.94,48.94,48.9,48.91,7800.0,41.6862,41.6862,41.6521,41.6606,7800.0
2015-03-09 12:50:00,48.92,48.93,48.92,48.93,12400.0,41.6691,41.6776,41.6691,41.6776,12400.0
2015-03-09 12:55:00,48.93,48.96,48.93,48.95,19000.0,41.6776,41.7032,41.6776,41.6947,19000.0
2015-03-09 13:00:00,48.96,48.96,48.94,48.95,8400.0,41.7032,41.7032,41.6862,41.6947,8400.0
2015-03-09 13:05:00,48.94,48.98,48.94,48.98,23000.0,41.6862,41.7202,41.6862,41.7202,23000.0
2015-03-09 13:10:00,48.98,48.99,48.97,48.97,9200.0,41.7202,41.7287,41.7117,41.7117,9200.0
2015-03-09 13:15:00,48.98,48.98,48.96,48.97,10600.0,41.7202,41.7202,41.7032,41.7117,10600.0
2015-03-09 13:20:00,48.97,49.01,48.97,49.01,9000.0,41.7117,41.7458,41.7117,41.7458,9000.0
2015-03-09 13:25:00,49.0,49.01,48.99,49.01,6400.0,41.7373,41.7458,41.7287,41.7458,6400.0
2015-03-09 13:30:00,49.02,49.04,49.01,49.02,8200.0,41.7543,41.7713,41.7458,41.7543,8200.0
2015-03-09 13:35:00,49.01,49.01,48.99,49.01,4400.0,41.7458,41.7458,41.7287,41.7458,4400.0
2015-03-09 13:40:00,49.01,49.05,49.0,49.05,10800.0,41.7458,41.7799,41.7373,41.7799,10800.0
2015-03-09 13:45:00,49.04,49.07,49.04,49.07,86200.0,41.7713,41.7969,41.7713,41.7969,86200.0
2015-03-09 13:50:00,49.07,49.09,49.07,49.08,29200.0,41.7969,41.8139,41.7969,41.8054,29200.0
2015-03-09 13:55:00,49.08,49.08,49.07,49.07,26400.0,41.8054,41.8054,41.7969,41.7969,26400.0
2015-03-09 14:00:00,49.07,49.08,49.05,49.06,44400.0,41.7969,41.8054,41.7799,41.7884,44400.0
2015-03-09 14:05:00,49.07,49.07,49.05,49.05,23800.0,41.7969,41.7969,41.7799,41.7799,23800.0
2015-03-09 14:10:00,49.05,49.06,49.03,49.03,19200.0,41.7799,41.7884,41.7628,41.7628,19200.0
2015-03-09 14:15:00,49.04,49.07,49.04,49.05,26800.0,41.7713,41.7969,41.7713,41.7799,26800.0
2015-03-09 14:20:00,49.05,49.07,49.04,49.04,35400.0,41.7799,41.7969,41.7713,41.7713,35400.0
2015-03-09 14:25:00,49.04,49.05,49.02,49.04,22600.0,41.7713,41.7799,41.7543,41.7713,22600.0
2015-03-09 14:30:00,49.04,49.04,49.01,49.01,28600.0,41.7713,41.7713,41.7458,41.7458,28600.0
2015-03-09 14:35:00,49.01,49.02,49.01,49.02,49200.0,41.7458,41.7543,41.7458,41.7543,49200.0
2015-03-09 14:40:00,49.02,49.02,49.0,49.02,44400.0,41.7543,41.7543,41.7373,41.7543,44400.0
2015-03-09 14:45:00,49.02,49.06,49.02,49.05,69400.0,41.7543,41.7884,41.7543,41.7799,69400.0
2015-03-09 14:50:00,49.05,49.07,49.05,49.06,46000.0,41.7799,41.7969,41.7799,41.7884,46000.0
2015-03-09 14:55:00,49.06,49.07,49.06,49.06,64200.0,41.7884,41.7969,41.7884,41.7884,64200.0
2015-03-09 15:00:00,49.06,49.08,49.06,49.06,48400.0,41.7884,41.8054,41.7884,41.7884,48400.0
2015-03-09 15:05:00,49.06,49.09,49.06,49.08,56600.0,41.7884,41.8139,41.7884,41.8054,56600.0
2015-03-09 15:10:00,49.09,49.09,49.07,49.09,42600.0,41.8139,41.8139,41.7969,41.8139,42600.0
2015-03-09 15:15:00,49.1,49.1,49.08,49.09,47600.0,41.8224,41.8224,41.8054,41.8139,47600.0
2015-03-09 15:20:00,49.08,49.09,49.06,49.06,64800.0,41.8054,41.8139,41.7884,41.7884,64800.0
2015-03-09 15:25:00,49.06,49.08,49.06,49.07,107200.0,41.7884,41.8054,41.7884,41.7969,107200.0
2015-03-09 15:30:00,49.07,49.1,49.07,49.09,60400.0,41.7969,41.8224,41.7969,41.8139,60400.0
2015-03-09 15:35:00,49.09,49.09,49.07,49.07,38000.0,41.8139,41.8139,41.7969,41.7969,38000.0
2015-03-09 15:40:00,49.07,49.08,49.05,49.06,61800.0,41.7969,41.8054,41.7799,41.7884,61800.0
2015-03-09 15:45:00,49.06,49.12,49.06,49.12,45800.0,41.7884,41.8395,41.7884,41.8395,45800.0
2015-03-09 15:50:00,49.13,49.15,49.06,49.08,52800.0,41.848,41.865,41.7884,41.8054,52800.0
2015-03-09 15:55:00,49.08,49.1,49.06,49.09,68000.0,41.8054,41.8224,41.7884,41.8139,68000.0
2015-03-10 09:30:00,48.74,48.87,48.73,48.87,51200.0,41.5158,41.6265,41.5073,41.6265,51200.0
2015-03-10 09:35:00,48.87,48.91,48.81,48.88,44200.0,41.6265,41.6606,41.5754,41.6351,44200.0
2015-03-10 09:40:00,48.87,48.87,48.75,48.75,100000.0,41.6265,41.6265,41.5243,41.5243,100000.0
2015-03-10 09:45:00,48.77,48.82,48.73,48.81,85400.0,41.5414,41.5839,41.5073,41.5754,85400.0
2015-03-10 09:50:00,48.8,48.81,48.75,48.8,120200.0,41.5669,41.5754,41.5243,41.5669,120200.0
2015-03-10 09:55:00,48.8,48.8,48.74,48.74,14200.0,41.5669,41.5669,41.5158,41.5158,14200.0
2015-03-10 10:00:00,48.74,48.74,48.71,48.72,24600.0,41.5158,41.5158,41.4902,41.4988,24600.0
2015-03-10 10:05:00,48.72,48.74,48.66,48.68,123200.0,41.4988,41.5158,41.4477,41.4647,123200.0
2015-03-10 10:10:00,48.67,48.68,48.61,48.63,30800.0,41.4562,41.4647,41.4051,41.4221,30800.0
2015-03-10 10:15:00,48.62,48.63,48.58,48.63,14400.0,41.4136,41.4221,41.3795,41.4221,14400.0
2015-03-10 10:20:00,48.63,48.63,48.56,48.56,14800.0,41.4221,41.4221,41.3625,41.3625,14800.0
2015-03-10 10:25:00,48.56,48.57,48.51,48.55,24400.0,41.3625,41.371,41.3199,41.354,24400.0
2015-03-10 10:30:00,48.54,48.57,48.52,48.52,21400.0,41.3454,41.371,41.3284,41.3284,21400.0
2015-03-10 10:35:00,48.52,48.52,48.45,48.47,67200.0,41.3284,41.3284,41.2688,41.2858,67200.0
2015-03-10 10:40:00,48.47,48.51,48.47,48.49,14000.0,41.2858,41.3199,41.2858,41.3029,14000.0
2015-03-10 10:45:00,48.49,48.54,48.49,48.52,31400.0,41.3029,41.3454,41.3029,41.3284,31400.0
2015-03-10 10:50:00,48.54,48.62,48.54,48.6,25200.0,41.3454,41.4136,41.3454,41.3966,25200.0
2015-03-10 10:55:00,48.61,48.68,48.61,48.63,10600.0,41.4051,41.4647,41.4051,41.4221,10600.0
2015-03-10 11:00:00,48.63,48.7,48.63,48.67,36400.0,41.4221,41.4817,41.4221,41.4562,36400.0
2015-03-10 11:05:00,48.67,48.72,48.67,48.72,33400.0,41.4562,41.4988,41.4562,41.4988,33400.0
2015-03-10 11:10:00,48.71,48.77,48.71,48.77,6400.0,41.4902,41.5414,41.4902,41.5414,6400.0
2015-03-10 11:15:00,48.77,48.79,48.77,48.78,20400.0,41.5414,41.5584,41.5414,41.5499,20400.0
2015-03-10 11:20:00,48.81,48.83,48.78,48.79,18400.0,41.5754,41.5925,41.5499,41.5584,18400.0
2015-03-10 11:25:00,48.77,48.8,48.76,48.8,20800.0,41.5414,41.5669,41.5328,41.5669,20800.0
2015-03-10 11:30:00,48.79,48.8,48.76,48.77,19800.0,41.5584,41.5669,41.5328,41.5414,19800.0
2015-03-10 11:35:00,48.77,48.77,48.74,48.74,25400.0,41.5414,41.5414,41.5158,41.5158,25400.0
2015-03-10 11:40:00,48.74,48.75,48.72,48.74,20200.0,41.5158,41.5243,41.4988,41.5158,20200.0
2015-03-10 11:45:00,48.73,48.74,48.71,48.72,19600.0,41.5073,41.5158,41.4902,41.4988,19600.0
2015-03-10 11:50:00,48.71,48.72,48.67,48.67,26800.0,41.4902,41.4988,41.4562,41.4562,26800.0
2015-03-10 11:55:00,48.67,48.69,48.66,48.66,24200.0,41.4562,41.4732,41.4477,41.4477,24200.0
2015-03-10 12:00:00,48.66,48.69,48.63,48.69,24800.0,41.4477,41.4732,41.4221,41.4732,24800.0
2015-03-10 12:05:00,48.69,48.71,48.68,48.71,17600.0,41.4732,41.4902,41.4647,41.4902,17600.0
2015-03-10 12:10:00,48.7,48.72,48.7,48.72,32400.0,41.4817,41.4988,41.4817,41.4988,32400.0
2015-03-10 12:15:00,48.73,48.74,48.69,48.71,26800.0,41.5073,41.5158,41.4732,41.4902,26800.0
2015-03-10 12:20:00,48.7,48.7,48.66,48.66,22800.0,41.4817,41.4817,41.4477,41.4477,22800.0
2015-03-10 12:25:00,48.67,48.68,48.65,48.65,39000.0,41.4562,41.4647,41.4391,41.4391,39000.0
2015-03-10 12:30:00,48.64,48.65,48.62,48.62,12200.0,41.4306,41.4391,41.4136,41.4136,12200.0
2015-03-10 12:35:00,48.62,48.67,48.62,48.67,21600.0,41.4136,41.4562,41.4136,41.4562,21600.0
2015-03-10 12:40:00,48.66,48.68,48.65,48.68,16800.0,41.4477,41.4647,41.4391,41.4647,16800.0
2015-03-10 12:45:00,48.67,48.68,48.65,48.68,20600.0,41.4562,41.4647,41.4391,41.4647,20600.0
2015-03-10 12:50:00,48.68,48.71,48.68,48.7,19200.0,41.4647,41.4902,41.4647,41.4817,19200.0
2015-03-10 12:55:00,48.7,48.74,48.7,48.72,36200.0,41.4817,41.5158,41.4817,41.4988,36200.0
2015-03-10 13:00:00,48.71,48.73,48.71,48.72,12000.0,41.4902,41.5073,41.4902,41.4988,12000.0
2015-03-10 13:05:00,48.71,48.74,48.71,48.72,25200.0,41.4902,41.5158,41.4902,41.4988,25200.0
2015-03-10 13:10:00,48.71,48.74,48.71,48.72,14200.0,41.4902,41.5158,41.4902,41.4988,14200.0
2015-03-10 13:15:00,48.72,48.74,48.7,48.73,42400.0,41.4988,41.5158,41.4817,41.5073,42400.0
2015-03-10 13:20:00,48.74,48.77,48.73,48.76,153600.0,41.5158,41.5414,41.5073,41.5328,153600.0
2015-03-10 13:25:00,48.77,48.77,48.71,48.71,20400.0,41.5414,41.5414,41.4902,41.4902,20400.0
2015-03-10 13:30:00,48.71,48.72,48.7,48.71,18800.0,41.4902,41.4988,41.4817,41.4902,18800.0
2015-03-10 13:35:00,48.69,48.7,48.67,48.67,18400.0,41.4732,41.4817,41.4562,41.4562,18400.0
2015-03-10 13:40:00,48.67,48.7,48.67,48.7,29600.0,41.4562,41.4817,41.4562,41.4817,29600.0
2015-03-10 13:45:00,48.7,48.73,48.7,48.71,17600.0,41.4817,41.5073,41.4817,41.4902,17600.0
2015-03-10 13:50:00,48.69,48.72,48.68,48.69,18600.0,41.4732,41.4988,41.4647,41.4732,18600.0
2015-03-10 13:55:00,48.69,48.69,48.66,48.67,20000.0,41.4732,41.4732,41.4477,41.4562,20000.0
2015-03-10 14:00:00,48.67,48.7,48.66,48.7,19400.0,41.4562,41.4817,41.4477,41.4817,19400.0
2015-03-10 14:05:00,48.7,48.73,48.69,48.73,23400.0,41.4817,41.5073,41.4732,41.5073,23400.0
2015-03-10 14:10:00,48.73,48.73,48.7,48.71,28000.0,41.5073,41.5073,41.4817,41.4902,28000.0
2015-03-10 14:15:00,48.71,48.72,48.68,48.68,18600.0,41.4902,41.4988,41.4647,41.4647,18600.0
2015-03-10 14:20:00,48.67,48.67,48.64,48.65,28400.0,41.4562,41.4562,41.4306,41.4391,28400.0
2015-03-10 14:25:00,48.65,48.69,48.65,48.67,21200.0,41.4391,41.4732,41.4391,41.4562,21200.0
2015-03-10 14:30:00,48.67,48.71,48.67,48.68,34000.0,41.4562,41.4902,41.4562,41.4647,34000.0
2015-03-10 14:35:00,48.69,48.71,48.68,48.7,50600.0,41.4732,41.4902,41.4647,41.4817,50600.0
2015-03-10 14:40:00,48.7,48.7,48.67,48.69,49200.0,41.4817,41.4817,41.4562,41.4732,49200.0
2015-03-10 14:45:00,48.7,48.73,48.69,48.7,67400.0,41.4817,41.5073,41.4732,41.4817,67400.0
2015-03-10 14:50:00,48.7,48.72,48.69,48.69,51200.0,41.4817,41.4988,41.4732,41.4732,51200.0
2015-03-10 14:55:00,48.69,48.71,48.67,48.69,93800.0,41.4732,41.4902,41.4562,41.4732,93800.0
2015-03-10 15:00:00,48.69,48.69,48.66,48.66,185800.0,41.4732,41.4732,41.4477,41.4477,185800.0
2015-03-10 15:05:00,48.66,48.7,48.66,48.69,68800.0,41.4477,41.4817,41.4477,41.4732,68800.0
2015-03-10 15:10:00,48.69,48.71,48.67,48.7,68800.0,41.4732,41.4902,41.4562,41.4817,68800.0
2015-03-10 15:15:00,48.7,48.76,48.69,48.74,60800.0,41.4817,41.5328,41.4732,41.5158,60800.0
2015-03-10 15:20:00,48.75,48.77,48.74,48.76,81600.0,41.5243,41.5414,41.5158,41.5328,81600.0
2015-03-10 15:25:00,48.75,48.76,48.7,48.71,88800.0,41.5243,41.5328,41.4817,41.4902,88800.0
2015-03-10 15:30:00,48.72,48.72,48.68,48.7,64800.0,41.4988,41.4988,41.4647,41.4817,64800.0
2015-03-10 15:35:00,48.7,48.74,48.7,48.72,105800.0,41.4817,41.5158,41.4817,41.4988,105800.0
2015-03-10 15:40:00,48.73,48.75,48.71,48.74,126000.0,41.5073,41.5243,41.4902,41.5158,126000.0
2015-03-10 15:45:00,48.72,48.72,48.68,48.71,149800.0,41.4988,41.4988,41.4647,41.4902,149800.0
2015-03-10 15:50:00,48.71,48.71,48.66,48.69,146000.0,41.4902,41.4902,41.4477,41.4732,146000.0
2015-03-10 15:55:00,48.69,48.69,48.65,48.65,283600.0,41.4732,41.4732,41.4391,41.4391,283600.0
2015-03-11 09:30:00,48.57,49.12,48.57,48.93,24200.0,41.371,41.8395,41.371,41.6776,24200.0
2015-03-11 09:35:00,48.86,48.88,48.76,48.76,78600.0,41.618,41.6351,41.5328,41.5328,78600.0
2015-03-11 09:40:00,48.76,48.84,48.76,48.8,28800.0,41.5328,41.601,41.5328,41.5669,28800.0
2015-03-11 09:45:00,48.81,48.84,48.81,48.82,31000.0,41.5754,41.601,41.5754,41.5839,31000.0
2015-03-11 09:50:00,48.82,48.85,48.76,48.8,42400.0,41.5839,41.6095,41.5328,41.5669,42400.0
2015-03-11 09:55:00,48.8,48.85,48.8,48.84,24000.0,41.5669,41.6095,41.5669,41.601,24000.0
2015-03-11 10:00:00,48.84,48.87,48.83,48.85,43400.0,41.601,41.6265,41.5925,41.6095,43400.0
2015-03-11 10:05:00,48.84,48.91,48.84,48.91,17600.0,41.601,41.6606,41.601,41.6606,17600.0
2015-03-11 10:10:00,48.92,48.94,48.89,48.91,35600.0,41.6691,41.6862,41.6436,41.6606,35600.0
2015-03-11 10:15:00,48.9,48.9,48.85,48.85,29200.0,41.6521,41.6521,41.6095,41.6095,29200.0
2015-03-11 10:20:00,48.85,48.9,48.85,48.88,20600.0,41.6095,41.6521,41.6095,41.6351,20600.0
2015-03-11 10:25:00,48.88,48.9,48.86,48.87,48000.0,41.6351,41.6521,41.618,41.6265,48000.0
2015-03-11 10:30:00,48.86,48.87,48.78,48.8,28000.0,41.618,41.6265,41.5499,41.5669,28000.0
2015-03-11 10:35:00,48.79,48.83,48.79,48.79,17800.0,41.5584,41.5925,41.5584,41.5584,17800.0
2015-03-11 10:40:00,48.8,48.81,48.74,48.74,3000.0,41.5669,41.5754,41.5158,41.5158,3000.0
2015-03-11 10:45:00,48.73,48.74,48.71,48.73,18400.0,41.5073,41.5158,41.4902,41.5073,18400.0
2015-03-11 10:50:00,48.73,48.77,48.72,48.77,8200.0,41.5073,41.5414,41.4988,41.5414,8200.0
2015-03-11 10:55:00,48.77,48.8,48.75,48.76,13400.0,41.5414,41.5669,41.5243,41.5328,13400.0
2015-03-11 11:00:00,48.76,48.81,48.76,48.81,6000.0,41.5328,41.5754,41.5328,41.5754,6000.0
2015-03-11 11:05:00,48.79,48.79,48.76,48.79,2800.0,41.5584,41.5584,41.5328,41.5584,2800.0
2015-03-11 11:10:00,48.82,48.85,48.82,48.84,13200.0,41.5839,41.6095,41.5839,41.601,13200.0
2015-03-11 11:15:00,48.84,48.87,48.82,48.82,9400.0,41.601,41.6265,41.5839,41.5839,9400.0
2015-03-11 11:20:00,48.82,48.84,48.8,48.8,17800.0,41.5839,41.601,41.5669,41.5669,17800.0
2015-03-11 11:25:00,48.8,48.87,48.8,48.87,5400.0,41.5669,41.6265,41.5669,41.6265,5400.0
2015-03-11 11:30:00,48.86,48.9,48.86,48.9,12800.0,41.618,41.6521,41.618,41.6521,12800.0
2015-03-11 11:35:00,48.89,48.89,48.85,48.85,6800.0,41.6436,41.6436,41.6095,41.6095,6800.0
2015-03-11 11:40:00,48.85,48.85,48.8,48.8,13000.0,41.6095,41.6095,41.5669,41.5669,13000.0
2015-03-11 11:45:00,48.81,48.84,48.81,48.82,55400.0,41.5754,41.601,41.5754,41.5839,55400.0
2015-03-11 11:50:00,48.82,48.86,48.82,48.85,12200.0,41.5839,41.618,41.5839,41.6095,12200.0
2015-03-11 11:55:00,48.85,48.87,48.84,48.85,8600.0,41.6095,41.6265,41.601,41.6095,8600.0
2015-03-11 12:00:00,48.87,48.87,48.85,48.85,14000.0,41.6265,41.6265,41.6095,41.6095,14000.0
2015-03-11 12:05:00,48.85,48.85,48.81,48.84,6200.0,41.6095,41.6095,41.5754,41.601,6200.0
2015-03-11 12:10:00,48.83,48.85,48.83,48.84,9800.0,41.5925,41.6095,41.5925,41.601,9800.0
2015-03-11 12:15:00,48.85,48.85,48.82,48.85,33200.0,41.6095,41.6095,41.5839,41.6095,33200.0
2015-03-11 12:20:00,48.84,48.85,48.8,48.8,15400.0,41.601,41.6095,41.5669,41.5669,15400.0
2015-03-11 12:25:00,48.8,48.8,48.77,48.8,3200.0,41.5669,41.5669,41.5414,41.5669,3200.0
2015-03-11 12:30:00,48.79,48.79,48.77,48.79,14200.0,41.5584,41.5584,41.5414,41.5584,14200.0
2015-03-11 12:35:00,48.78,48.79,48.77,48.79,3000.0,41.5499,41.5584,41.5414,41.5584,3000.0
2015-03-11 12:40:00,48.8,48.81,48.79,48.81,6400.0,41.5669,41.5754,41.5584,41.5754,6400.0
2015-03-11 12:45:00,48.81,48.82,48.8,48.8,2800.0,41.5754,41.5839,41.5669,41.5669,2800.0
2015-03-11 12:50:00,48.81,48.85,48.81,48.83,13000.0,41.5754,41.6095,41.5754,41.5925,13000.0
2015-03-11 12:55:00,48.84,48.84,48.78,48.8,6000.0,41.601,41.601,41.5499,41.5669,6000.0
2015-03-11 13:00:00,48.81,48.83,48.8,48.8,9400.0,41.5754,41.5925,41.5669,41.5669,9400.0
2015-03-11 13:05:00,48.81,48.83,48.81,48.83,4400.0,41.5754,41.5925,41.5754,41.5925,4400.0
2015-03-11 13:10:00,48.82,48.83,48.8,48.82,10000.0,41.5839,41.5925,41.5669,41.5839,10000.0
2015-03-11 13:15:00,48.82,48.84,48.82,48.82,3400.0,41.5839,41.601,41.5839,41.5839,3400.0
2015-03-11 13:20:00,48.83,48.83,48.82,48.82,5800.0,41.5925,41.5925,41.5839,41.5839,5800.0
2015-03-11 13:25:00,48.82,48.82,48.8,48.81,18400.0,41.5839,41.5839,41.5669,41.5754,18400.0
2015-03-11 13:30:00,48.81,48.81,48.79,48.81,67200.0,41.5754,41.5754,41.5584,41.5754,67200.0
2015-03-11 13:35:00,48.81,48.81,48.76,48.76,17200.0,41.5754,41.5754,41.5328,41.5328,17200.0
2015-03-11 13:40:00,48.75,48.75,48.73,48.75,3600.0,41.5243,41.5243,41.5073,41.5243,3600.0
2015-03-11 13:45:00,48.74,48.74,48.68,48.68,10200.0,41.5158,41.5158,41.4647,41.4647,10200.0
2015-03-11 13:50:00,48.69,48.74,48.69,48.72,6800.0,41.4732,41.5158,41.4732,41.4988,6800.0
2015-03-11 13:55:00,48.73,48.76,48.73,48.76,4200.0,41.5073,41.5328,41.5073,41.5328,4200.0
2015-03-11 14:00:00,48.74,48.77,48.74,48.77,47600.0,41.5158,41.5414,41.5158,41.5414,47600.0
2015-03-11 14:05:00,48.76,48.79,48.75,48.79,5800.0,41.5328,41.5584,41.5243,41.5584,5800.0
2015-03-11 14:10:00,48.8,48.81,48.77,48.79,7800.0,41.5669,41.5754,41.5414,41.5584,7800.0
2015-03-11 14:15:00,48.78,48.85,48.78,48.85,22400.0,41.5499,41.6095,41.5499,41.6095,22400.0
2015-03-11 14:20:00,48.85,48.85,48.82,48.82,7000.0,41.6095,41.6095,41.5839,41.5839,7000.0
2015-03-11 14:25:00,48.83,48.85,48.83,48.83,26800.0,41.5925,41.6095,41.5925,41.5925,26800.0
2015-03-11 14:30:00,48.83,48.85,48.81,48.82,41800.0,41.5925,41.6095,41.5754,41.5839,41800.0
2015-03-11 14:35:00,48.82,48.85,48.82,48.83,18800.0,41.5839,41.6095,41.5839,41.5925,18800.0
2015-03-11 14:40:00,48.84,48.84,48.79,48.8,15200.0,41.601,41.601,41.5584,41.5669,15200.0
2015-03-11 14:45:00,48.81,48.84,48.8,48.84,22200.0,41.5754,41.601,41.5669,41.601,22200.0
2015-03-11 14:50:00,48.85,48.87,48.84,48.85,7800.0,41.6095,41.6265,41.601,41.6095,7800.0
2015-03-11 14:55:00,48.84,48.87,48.83,48.87,80400.0,41.601,41.6265,41.5925,41.6265,80400.0
2015-03-11 15:00:00,48.85,48.87,48.85,48.85,43200.0,41.6095,41.6265,41.6095,41.6095,43200.0
2015-03-11 15:05:00,48.85,48.87,48.85,48.85,13000.0,41.6095,41.6265,41.6095,41.6095,13000.0
2015-03-11 15:10:00,48.85,48.86,48.84,48.85,13800.0,41.6095,41.618,41.601,41.6095,13800.0
2015-03-11 15:15:00,48.84,48.86,48.84,48.85,14200.0,41.601,41.618,41.601,41.6095,14200.0
2015-03-11 15:20:00,48.85,48.86,48.83,48.83,10000.0,41.6095,41.618,41.5925,41.5925,10000.0
2015-03-11 15:25:00,48.83,48.85,48.81,48.81,88000.0,41.5925,41.6095,41.5754,41.5754,88000.0
2015-03-11 15:30:00,48.81,48.81,48.74,48.76,32400.0,41.5754,41.5754,41.5158,41.5328,32400.0
2015-03-11 15:35:00,48.76,48.77,48.75,48.77,39400.0,41.5328,41.5414,41.5243,41.5414,39400.0
2015-03-11 15:40:00,48.77,48.79,48.77,48.79,56200.0,41.5414,41.5584,41.5414,41.5584,56200.0
2015-03-11 15:45:00,48.79,48.8,48.74,48.75,170200.0,41.5584,41.5669,41.5158,41.5243,170200.0
2015-03-11 15:50:00,48.74,48.8,48.74,48.79,271400.0,41.5158,41.5669,41.5158,41.5584,271400.0
2015-03-11 15:55:00,48.79,48.82,48.79,48.81,368200.0,41.5584,41.5839,41.5584,41.5754,368200.0
2015-03-12 09:30:00,49.01,49.43,48.74,49.25,69400.0,41.7458,42.1035,41.5158,41.9502,69400.0
2015-03-12 09:35:00,49.26,49.41,49.26,49.33,45000.0,41.9587,42.0865,41.9587,42.0184,45000.0
2015-03-12 09:40:00,49.33,49.39,49.32,49.35,39600.0,42.0184,42.0695,42.0098,42.0354,39600.0
2015-03-12 09:45:00,49.37,49.44,49.35,49.43,54000.0,42.0524,42.112,42.0354,42.1035,54000.0
2015-03-12 09:50:00,49.45,49.46,49.38,49.41,65200.0,42.1206,42.1291,42.0609,42.0865,65200.0
2015-03-12 09:55:00,49.4,49.41,49.33,49.35,45000.0,42.078,42.0865,42.0184,42.0354,45000.0
2015-03-12 10:00:00,49.36,49.44,49.34,49.37,34200.0,42.0439,42.112,42.0269,42.0524,34200.0
2015-03-12 10:05:00,49.34,49.35,49.29,49.3,21200.0,42.0269,42.0354,41.9843,41.9928,21200.0
2015-03-12 10:10:00,49.29,49.33,49.25,49.31,56800.0,41.9843,42.0184,41.9502,42.0013,56800.0
2015-03-12 10:15:00,49.3,49.33,49.25,49.25,86000.0,41.9928,42.0184,41.9502,41.9502,86000.0
2015-03-12 10:20:00,49.25,49.29,49.25,49.26,10600.0,41.9502,41.9843,41.9502,41.9587,10600.0
2015-03-12 10:25:00,49.27,49.27,49.22,49.22,17000.0,41.9672,41.9672,41.9247,41.9247,17000.0
2015-03-12 10:30:00,49.21,49.27,49.21,49.27,40600.0,41.9161,41.9672,41.9161,41.9672,40600.0
2015-03-12 10:35:00,49.27,49.3,49.24,49.3,27200.0,41.9672,41.9928,41.9417,41.9928,27200.0
2015-03-12 10:40:00,49.29,49.34,49.29,49.34,74200.0,41.9843,42.0269,41.9843,42.0269,74200.0
2015-03-12 10:45:00,49.34,49.34,49.29,49.3,45200.0,42.0269,42.0269,41.9843,41.9928,45200.0
2015-03-12 10:50:00,49.29,49.33,49.29,49.32,38400.0,41.9843,42.0184,41.9843,42.0098,38400.0
2015-03-12 10:55:00,49.33,49.38,49.32,49.35,22000.0,42.0184,42.0609,42.0098,42.0354,22000.0
2015-03-12 11:00:00,49.35,49.36,49.33,49.35,20000.0,42.0354,42.0439,42.0184,42.0354,20000.0
2015-03-12 11:05:00,49.36,49.37,49.34,49.35,30200.0,42.0439,42.0524,42.0269,42.0354,30200.0
2015-03-12 11:10:00,49.35,49.41,49.35,49.4,22800.0,42.0354,42.0865,42.0354,42.078,22800.0
2015-03-12 11:15:00,49.42,49.45,49.41,49.44,15000.0,42.095,42.1206,42.0865,42.112,15000.0
2015-03-12 11:20:00,49.44,49.45,49.42,49.44,21200.0,42.112,42.1206,42.095,42.112,21200.0
2015-03-12 11:25:00,49.42,49.43,49.42,49.43,19200.0,42.095,42.1035,42.095,42.1035,19200.0
2015-03-12 11:30:00,49.43,49.44,49.42,49.44,19400.0,42.1035,42.112,42.095,42.112,19400.0
2015-03-12 11:35:00,49.44,49.46,49.41,49.46,12600.0,42.112,42.1291,42.0865,42.1291,12600.0
2015-03-12 11:40:00,49.46,49.47,49.45,49.46,19200.0,42.1291,42.1376,42.1206,42.1291,19200.0
2015-03-12 11:45:00,49.46,49.46,49.42,49.43,14800.0,42.1291,42.1291,42.095,42.1035,14800.0
2015-03-12 11:50:00,49.43,49.47,49.43,49.43,9400.0,42.1035,42.1376,42.1035,42.1035,9400.0
2015-03-12 11:55:00,49.43,49.44,49.42,49.42,7600.0,42.1035,42.112,42.095,42.095,7600.0
2015-03-12 12:00:00,49.42,49.45,49.42,49.44,12200.0,42.095,42.1206,42.095,42.112,12200.0
2015-03-12 12:05:00,49.44,49.46,49.42,49.44,7000.0,42.112,42.1291,42.095,42.112,7000.0
2015-03-12 12:10:00,49.43,49.45,49.41,49.43,5600.0,42.1035,42.1206,42.0865,42.1035,5600.0
2015-03-12 12:15:00,49.43,49.47,49.43,49.47,7000.0,42.1035,42.1376,42.1035,42.1376,7000.0
2015-03-12 12:20:00,49.48,49.48,49.43,49.45,16000.0,42.1461,42.1461,42.1035,42.1206,16000.0
2015-03-12 12:25:00,49.45,49.47,49.44,49.46,122000.0,42.1206,42.1376,42.112,42.1291,122000.0
2015-03-12 12:30:00,49.47,49.49,49.46,49.49,53600.0,42.1376,42.1546,42.1291,42.1546,53600.0
2015-03-12 12:35:00,49.49,49.49,49.47,49.48,270400.0,42.1546,42.1546,42.1376,42.1461,270400.0
2015-03-12 12:40:00,49.48,49.48,49.45,49.46,113800.0,42.1461,42.1461,42.1206,42.1291,113800.0
2015-03-12 12:45:00,49.45,49.47,49.45,49.46,23400.0,42.1206,42.1376,42.1206,42.1291,23400.0
2015-03-12 12:50:00,49.47,49.49,49.47,49.49,22200.0,42.1376,42.1546,42.1376,42.1546,22200.0
2015-03-12 12:55:00,49.49,49.49,49.47,49.47,7800.0,42.1546,42.1546,42.1376,42.1376,7800.0
2015-03-12 13:00:00,49.48,49.48,49.46,49.47,24400.0,42.1461,42.1461,42.1291,42.1376,24400.0
2015-03-12 13:05:00,49.47,49.51,49.47,49.5,14000.0,42.1376,42.1717,42.1376,42.1632,14000.0
2015-03-12 13:10:00,49.51,49.51,49.48,49.48,4800.0,42.1717,42.1717,42.1461,42.1461,4800.0
2015-03-12 13:15:00,49.49,49.53,49.49,49.53,8000.0,42.1546,42.1887,42.1546,42.1887,8000.0
2015-03-12 13:20:00,49.52,49.54,49.5,49.5,25000.0,42.1802,42.1972,42.1632,42.1632,25000.0
2015-03-12 13:25:00,49.51,49.52,49.49,49.49,35600.0,42.1717,42.1802,42.1546,42.1546,35600.0
2015-03-12 13:30:00,49.47,49.48,49.46,49.47,9600.0,42.1376,42.1461,42.1291,42.1376,9600.0
2015-03-12 13:35:00,49.49,49.5,49.47,49.47,39800.0,42.1546,42.1632,42.1376,42.1376,39800.0
2015-03-12 13:40:00,49.47,49.49,49.46,49.49,8000.0,42.1376,42.1546,42.1291,42.1546,8000.0
2015-03-12 13:45:00,49.49,49.49,49.46,49.47,15400.0,42.1546,42.1546,42.1291,42.1376,15400.0
2015-03-12 13:50:00,49.47,49.5,49.46,49.5,19600.0,42.1376,42.1632,42.1291,42.1632,19600.0
2015-03-12 13:55:00,49.51,49.54,49.51,49.52,21200.0,42.1717,42.1972,42.1717,42.1802,21200.0
2015-03-12 14:00:00,49.51,49.52,49.49,49.52,5200.0,42.1717,42.1802,42.1546,42.1802,5200.0
2015-03-12 14:05:00,49.53,49.56,49.53,49.55,5200.0,42.1887,42.2143,42.1887,42.2057,5200.0
2015-03-12 14:10:00,49.55,49.6,49.55,49.59,2000.0,42.2057,42.2483,42.2057,42.2398,2000.0
2015-03-12 14:15:00,49.59,49.59,49.56,49.57,18000.0,42.2398,42.2398,42.2143,42.2228,18000.0
2015-03-12 14:20:00,49.57,49.58,49.57,49.58,1800.0,42.2228,42.2313,42.2228,42.2313,1800.0
2015-03-12 14:25:00,49.58,49.59,49.57,49.58,3400.0,42.2313,42.2398,42.2228,42.2313,3400.0
2015-03-12 14:30:00,49.58,49.59,49.55,49.56,9800.0,42.2313,42.2398,42.2057,42.2143,9800.0
2015-03-12 14:35:00,49.56,49.58,49.56,49.57,26200.0,42.2143,42.2313,42.2143,42.2228,26200.0
2015-03-12 14:40:00,49.57,49.57,49.55,49.56,12600.0,42.2228,42.2228,42.2057,42.2143,12600.0
2015-03-12 14:45:00,49.57,49.58,49.56,49.56,5200.0,42.2228,42.2313,42.2143,42.2143,5200.0
2015-03-12 14:50:00,49.56,49.56,49.54,49.56,8400.0,42.2143,42.2143,42.1972,42.2143,8400.0
2015-03-12 14:55:00,49.56,49.58,49.56,49.57,17800.0,42.2143,42.2313,42.2143,42.2228,17800.0
2015-03-12 15:00:00,49.57,49.61,49.57,49.61,11800.0,42.2228,42.2569,42.2228,42.2569,11800.0
2015-03-12 15:05:00,49.6,49.63,49.6,49.63,30400.0,42.2483,42.2739,42.2483,42.2739,30400.0
2015-03-12 15:10:00,49.63,49.65,49.62,49.62,31000.0,42.2739,42.2909,42.2654,42.2654,31000.0
2015-03-12 15:15:00,49.63,49.63,49.6,49.61,41200.0,42.2739,42.2739,42.2483,42.2569,41200.0
2015-03-12 15:20:00,49.61,49.63,49.59,49.6,105600.0,42.2569,42.2739,42.2398,42.2483,105600.0
2015-03-12 15:25:00,49.6,49.62,49.6,49.61,20800.0,42.2483,42.2654,42.2483,42.2569,20800.0
2015-03-12 15:30:00,49.61,49.64,49.6,49.6,30800.0,42.2569,42.2824,42.2483,42.2483,30800.0
2015-03-12 15:35:00,49.61,49.64,49.61,49.64,15400.0,42.2569,42.2824,42.2569,42.2824,15400.0
2015-03-12 15:40:00,49.64,49.68,49.63,49.68,25800.0,42.2824,42.3165,42.2739,42.3165,25800.0
2015-03-12 15:45:00,49.68,49.68,49.65,49.67,42800.0,42.3165,42.3165,42.2909,42.308,42800.0
2015-03-12 15:50:00,49.67,49.69,49.64,49.65,92200.0,42.308,42.325,42.2824,42.2909,92200.0
2015-03-12 15:55:00,49.64,49.66,49.63,49.66,351200.0,42.2824,42.2994,42.2739,42.2994,351200.0
2015-03-13 09:30:00,49.58,49.75,49.5,49.63,34200.0,42.2313,42.3761,42.1632,42.2739,34200.0
2015-03-13 09:35:00,49.63,49.74,49.59,49.71,39600.0,42.2739,42.3676,42.2398,42.342,39600.0
2015-03-13 09:40:00,49.71,49.74,49.68,49.73,8000.0,42.342,42.3676,42.3165,42.3591,8000.0
2015-03-13 09:45:00,49.74,49.77,49.7,49.7,20200.0,42.3676,42.3931,42.3335,42.3335,20200.0
2015-03-13 09:50:00,49.71,49.72,49.6,49.6,26600.0,42.342,42.3505,42.2483,42.2483,26600.0
2015-03-13 09:55:00,49.61,49.61,49.56,49.58,11200.0,42.2569,42.2569,42.2143,42.2313,11200.0
2015-03-13 10:00:00,49.56,49.58,49.5,49.5,22400.0,42.2143,42.2313,42.1632,42.1632,22400.0
2015-03-13 10:05:00,49.49,49.51,49.45,49.5,26800.0,42.1546,42.1717,42.1206,42.1632,26800.0
2015-03-13 10:10:00,49.49,49.53,49.47,49.52,26400.0,42.1546,42.1887,42.1376,42.1802,26400.0
2015-03-13 10:15:00,49.55,49.57,49.52,49.54,15600.0,42.2057,42.2228,42.1802,42.1972,15600.0
2015-03-13 10:20:00,49.55,49.56,49.51,49.55,38600.0,42.2057,42.2143,42.1717,42.2057,38600.0
2015-03-13 10:25:00,49.55,49.57,49.5,49.54,54600.0,42.2057,42.2228,42.1632,42.1972,54600.0
2015-03-13 10:30:00,49.52,49.54,49.48,49.54,17600.0,42.1802,42.1972,42.1461,42.1972,17600.0
2015-03-13 10:35:00,49.54,49.58,49.51,49.58,14000.0,42.1972,42.2313,42.1717,42.2313,14000.0
2015-03-13 10:40:00,49.56,49.58,49.51,49.52,12000.0,42.2143,42.2313,42.1717,42.1802,12000.0
2015-03-13 10:45:00,49.52,49.54,49.5,49.52,35600.0,42.1802,42.1972,42.1632,42.1802,35600.0
2015-03-13 10:50:00,49.52,49.52,49.42,49.42,24200.0,42.1802,42.1802,42.095,42.095,24200.0
2015-03-13 10:55:00,49.43,49.43,49.35,49.35,20600.0,42.1035,42.1035,42.0354,42.0354,20600.0
2015-03-13 11:00:00,49.34,49.36,49.3,49.35,34400.0,42.0269,42.0439,41.9928,42.0354,34400.0
2015-03-13 11:05:00,49.35,49.35,49.31,49.35,82000.0,42.0354,42.0354,42.0013,42.0354,82000.0
2015-03-13 11:10:00,49.35,49.38,49.34,49.36,47400.0,42.0354,42.0609,42.0269,42.0439,47400.0
2015-03-13 11:15:00,49.35,49.35,49.32,49.35,104600.0,42.0354,42.0354,42.0098,42.0354,104600.0
2015-03-13 11:20:00,49.35,49.36,49.32,49.34,18000.0,42.0354,42.0439,42.0098,42.0269,18000.0
2015-03-13 11:25:00,49.33,49.33,49.25,49.26,34800.0,42.0184,42.0184,41.9502,41.9587,34800.0
2015-03-13 11:30:00,49.24,49.27,49.2,49.26,48400.0,41.9417,41.9672,41.9076,41.9587,48400.0
2015-03-13 11:35:00,49.26,49.27,49.22,49.27,35800.0,41.9587,41.9672,41.9247,41.9672,35800.0
2015-03-13 11:40:00,49.27,49.29,49.24,49.25,97600.0,41.9672,41.9843,41.9417,41.9502,97600.0
2015-03-13 11:45:00,49.24,49.25,49.18,49.19,48600.0,41.9417,41.9502,41.8906,41.8991,48600.0
2015-03-13 11:50:00,49.2,49.24,49.2,49.24,194400.0,41.9076,41.9417,41.9076,41.9417,194400.0
2015-03-13 11:55:00,49.24,49.29,49.22,49.29,23000.0,41.9417,41.9843,41.9247,41.9843,23000.0
2015-03-13 12:00:00,49.28,49.29,49.23,49.24,34400.0,41.9758,41.9843,41.9332,41.9417,34400.0
2015-03-13 12:05:00,49.26,49.29,49.24,49.27,34200.0,41.9587,41.9843,41.9417,41.9672,34200.0
2015-03-13 12:10:00,49.27,49.27,49.24,49.25,20800.0,41.9672,41.9672,41.9417,41.9502,20800.0
2015-03-13 12:15:00,49.25,49.25,49.19,49.2,25400.0,41.9502,41.9502,41.8991,41.9076,25400.0
2015-03-13 12:20:00,49.2,49.27,49.2,49.25,64800.0,41.9076,41.9672,41.9076,41.9502,64800.0
2015-03-13 12:25:00,49.26,49.29,49.26,49.27,12200.0,41.9587,41.9843,41.9587,41.9672,12200.0
2015-03-13 12:30:00,49.27,49.32,49.27,49.32,21400.0,41.9672,42.0098,41.9672,42.0098,21400.0
2015-03-13 12:35:00,49.33,49.37,49.32,49.35,8200.0,42.0184,42.0524,42.0098,42.0354,8200.0
2015-03-13 12:40:00,49.35,49.38,49.33,49.38,11600.0,42.0354,42.0609,42.0184,42.0609,11600.0
2015-03-13 12:45:00,49.37,49.38,49.32,49.35,12000.0,42.0524,42.0609,42.0098,42.0354,12000.0
2015-03-13 12:50:00,49.35,49.36,49.32,49.33,10400.0,42.0354,42.0439,42.0098,42.0184,10400.0
2015-03-13 12:55:00,49.33,49.35,49.33,49.35,2400.0,42.0184,42.0354,42.0184,42.0354,2400.0
2015-03-13 13:00:00,49.34,49.35,49.32,49.32,6600.0,42.0269,42.0354,42.0098,42.0098,6600.0
2015-03-13 13:05:00,49.33,49.35,49.33,49.34,6000.0,42.0184,42.0354,42.0184,42.0269,6000.0
2015-03-13 13:10:00,49.34,49.34,49.33,49.34,3400.0,42.0269,42.0269,42.0184,42.0269,3400.0
2015-03-13 13:15:00,49.34,49.35,49.33,49.34,10000.0,42.0269,42.0354,42.0184,42.0269,10000.0
2015-03-13 13:20:00,49.33,49.33,49.32,49.33,6200.0,42.0184,42.0184,42.0098,42.0184,6200.0
2015-03-13 13:25:00,49.33,49.33,49.27,49.27,28200.0,42.0184,42.0184,41.9672,41.9672,28200.0
2015-03-13 13:30:00,49.27,49.3,49.26,49.29,28200.0,41.9672,41.9928,41.9587,41.9843,28200.0
2015-03-13 13:35:00,49.28,49.31,49.28,49.3,13600.0,41.9758,42.0013,41.9758,41.9928,13600.0
2015-03-13 13:40:00,49.32,49.32,49.3,49.31,13400.0,42.0098,42.0098,41.9928,42.0013,13400.0
2015-03-13 13:45:00,49.31,49.33,49.29,49.33,9800.0,42.0013,42.0184,41.9843,42.0184,9800.0
2015-03-13 13:50:00,49.32,49.35,49.32,49.34,8400.0,42.0098,42.0354,42.0098,42.0269,8400.0
2015-03-13 13:55:00,49.34,49.34,49.3,49.3,3600.0,42.0269,42.0269,41.9928,41.9928,3600.0
2015-03-13 14:00:00,49.29,49.3,49.26,49.29,26800.0,41.9843,41.9928,41.9587,41.9843,26800.0
2015-03-13 14:05:00,49.27,49.27,49.24,49.24,6400.0,41.9672,41.9672,41.9417,41.9417,6400.0
2015-03-13 14:10:00,49.22,49.24,49.21,49.24,12200.0,41.9247,41.9417,41.9161,41.9417,12200.0
2015-03-13 14:15:00,49.24,49.27,49.24,49.25,55000.0,41.9417,41.9672,41.9417,41.9502,55000.0
2015-03-13 14:20:00,49.23,49.24,49.22,49.24,8000.0,41.9332,41.9417,41.9247,41.9417,8000.0
2015-03-13 14:25:00,49.25,49.31,49.24,49.31,6800.0,41.9502,42.0013,41.9417,42.0013,6800.0
2015-03-13 14:30:00,49.31,49.33,49.3,49.33,20000.0,42.0013,42.0184,41.9928,42.0184,20000.0
2015-03-13 14:35:00,49.32,49.32,49.27,49.28,65800.0,42.0098,42.0098,41.9672,41.9758,65800.0
2015-03-13 14:40:00,49.27,49.27,49.23,49.24,8200.0,41.9672,41.9672,41.9332,41.9417,8200.0
2015-03-13 14:45:00,49.24,49.3,49.24,49.27,31000.0,41.9417,41.9928,41.9417,41.9672,31000.0
2015-03-13 14:50:00,49.29,49.31,49.28,49.28,17600.0,41.9843,42.0013,41.9758,41.9758,17600.0
2015-03-13 14:55:00,49.26,49.33,49.26,49.32,13000.0,41.9587,42.0184,41.9587,42.0098,13000.0
2015-03-13 15:00:00,49.33,49.34,49.3,49.3,20200.0,42.0184,42.0269,41.9928,41.9928,20200.0
2015-03-13 15:05:00,49.3,49.32,49.29,49.29,28000.0,41.9928,42.0098,41.9843,41.9843,28000.0
2015-03-13 15:10:00,49.3,49.34,49.3,49.33,33200.0,41.9928,42.0269,41.9928,42.0184,33200.0
2015-03-13 15:15:00,49.34,49.38,49.34,49.35,21200.0,42.0269,42.0609,42.0269,42.0354,21200.0
2015-03-13 15:20:00,49.35,49.37,49.34,49.37,10800.0,42.0354,42.0524,42.0269,42.0524,10800.0
2015-03-13 15:25:00,49.38,49.42,49.36,49.42,13400.0,42.0609,42.095,42.0439,42.095,13400.0
2015-03-13 15:30:00,49.41,49.43,49.38,49.38,16600.0,42.0865,42.1035,42.0609,42.0609,16600.0
2015-03-13 15:35:00,49.39,49.43,49.39,49.43,25600.0,42.0695,42.1035,42.0695,42.1035,25600.0
2015-03-13 15:40:00,49.43,49.49,49.41,49.42,36200.0,42.1035,42.1546,42.0865,42.095,36200.0
2015-03-13 15:45:00,49.43,49.45,49.43,49.45,42200.0,42.1035,42.1206,42.1035,42.1206,42200.0
2015-03-13 15:50:00,49.45,49.49,49.45,49.48,61600.0,42.1206,42.1546,42.1206,42.1461,61600.0
2015-03-13 15:55:00,49.5,49.51,49.46,49.47,69200.0,42.1632,42.1717,42.1291,42.1376,69200.0
2015-03-16 09:30:00,49.69,49.75,49.66,49.69,32000.0,42.325,42.3761,42.2994,42.325,32000.0
2015-03-16 09:35:00,49.69,49.75,49.66,49.66,68400.0,42.325,42.3761,42.2994,42.2994,68400.0
2015-03-16 09:40:00,49.68,49.77,49.66,49.73,41800.0,42.3165,42.3931,42.2994,42.3591,41800.0
2015-03-16 09:45:00,49.71,49.77,49.7,49.74,30000.0,42.342,42.3931,42.3335,42.3676,30000.0
2015-03-16 09:50:00,49.77,49.81,49.74,49.75,15800.0,42.3931,42.4272,42.3676,42.3761,15800.0
2015-03-16 09:55:00,49.77,49.77,49.72,49.73,36200.0,42.3931,42.3931,42.3505,42.3591,36200.0
2015-03-16 10:00:00,49.73,49.74,49.71,49.73,13600.0,42.3591,42.3676,42.342,42.3591,13600.0
2015-03-16 10:05:00,49.72,49.75,49.72,49.74,21800.0,42.3505,42.3761,42.3505,42.3676,21800.0
2015-03-16 10:10:00,49.74,49.83,49.74,49.82,117000.0,42.3676,42.4442,42.3676,42.4357,117000.0
2015-03-16 10:15:00,49.82,49.85,49.81,49.84,96200.0,42.4357,42.4613,42.4272,42.4528,96200.0
2015-03-16 10:20:00,49.84,49.86,49.82,49.82,139000.0,42.4528,42.4698,42.4357,42.4357,139000.0
2015-03-16 10:25:00,49.82,49.83,49.8,49.81,66400.0,42.4357,42.4442,42.4187,42.4272,66400.0
2015-03-16 10:30:00,49.81,49.82,49.8,49.8,38400.0,42.4272,42.4357,42.4187,42.4187,38400.0
2015-03-16 10:35:00,49.8,49.82,49.75,49.75,14600.0,42.4187,42.4357,42.3761,42.3761,14600.0
2015-03-16 10:40:00,49.75,49.77,49.74,49.76,6800.0,42.3761,42.3931,42.3676,42.3846,6800.0
2015-03-16 10:45:00,49.76,49.77,49.74,49.76,22600.0,42.3846,42.3931,42.3676,42.3846,22600.0
2015-03-16 10:50:00,49.78,49.79,49.76,49.77,19800.0,42.4017,42.4102,42.3846,42.3931,19800.0
2015-03-16 10:55:00,49.79,49.8,49.78,49.79,9400.0,42.4102,42.4187,42.4017,42.4102,9400.0
2015-03-16 11:00:00,49.8,49.83,49.8,49.81,10000.0,42.4187,42.4442,42.4187,42.4272,10000.0
2015-03-16 11:05:00,49.81,49.84,49.81,49.83,7800.0,42.4272,42.4528,42.4272,42.4442,7800.0
2015-03-16 11:10:00,49.84,49.84,49.81,49.82,19600.0,42.4528,42.4528,42.4272,42.4357,19600.0
2015-03-16 11:15:00,49.83,49.83,49.8,49.81,40000.0,42.4442,42.4442,42.4187,42.4272,40000.0
2015-03-16 11:20:00,49.81,49.85,49.81,49.85,71200.0,42.4272,42.4613,42.4272,42.4613,71200.0
2015-03-16 11:25:00,49.85,49.87,49.82,49.82,33200.0,42.4613,42.4783,42.4357,42.4357,33200.0
2015-03-16 11:30:00,49.82,49.84,49.81,49.83,15600.0,42.4357,42.4528,42.4272,42.4442,15600.0
2015-03-16 11:35:00,49.82,49.82,49.79,49.79,9000.0,42.4357,42.4357,42.4102,42.4102,9000.0
2015-03-16 11:40:00,49.79,49.8,49.78,49.79,31200.0,42.4102,42.4187,42.4017,42.4102,31200.0
2015-03-16 11:45:00,49.79,49.8,49.77,49.78,24200.0,42.4102,42.4187,42.3931,42.4017,24200.0
2015-03-16 11:50:00,49.79,49.81,49.78,49.78,30800.0,42.4102,42.4272,42.4017,42.4017,30800.0
2015-03-16 11:55:00,49.78,49.81,49.78,49.79,58600.0,42.4017,42.4272,42.4017,42.4102,58600.0
2015-03-16 12:00:00,49.79,49.79,49.77,49.77,11200.0,42.4102,42.4102,42.3931,42.3931,11200.0
2015-03-16 12:05:00,49.77,49.78,49.75,49.76,15600.0,42.3931,42.4017,42.3761,42.3846,15600.0
2015-03-16 12:10:00,49.76,49.76,49.74,49.74,32200.0,42.3846,42.3846,42.3676,42.3676,32200.0
2015-03-16 12:15:00,49.74,49.74,49.72,49.72,28200.0,42.3676,42.3676,42.3505,42.3505,28200.0
2015-03-16 12:20:00,49.71,49.73,49.7,49.7,15000.0,42.342,42.3591,42.3335,42.3335,15000.0
2015-03-16 12:25:00,49.7,49.74,49.7,49.72,8400.0,42.3335,42.3676,42.3335,42.3505,8400.0
2015-03-16 12:30:00,49.72,49.74,49.71,49.73,46400.0,42.3505,42.3676,42.342,42.3591,46400.0
2015-03-16 12:35:00,49.73,49.73,49.72,49.72,23200.0,42.3591,42.3591,42.3505,42.3505,23200.0
2015-03-16 12:40:00,49.73,49.74,49.71,49.71,17000.0,42.3591,42.3676,42.342,42.342,17000.0
2015-03-16 12:45:00,49.72,49.74,49.71,49.73,18400.0,42.3505,42.3676,42.342,42.3591,18400.0
2015-03-16 12:50:00,49.74,49.77,49.74,49.76,23400.0,42.3676,42.3931,42.3676,42.3846,23400.0
2015-03-16 12:55:00,49.77,49.77,49.76,49.76,12000.0,42.3931,42.3931,42.3846,42.3846,12000.0
2015-03-16 13:00:00,49.76,49.76,49.73,49.74,11000.0,42.3846,42.3846,42.3591,42.3676,11000.0
2015-03-16 13:05:00,49.74,49.77,49.73,49.77,17600.0,42.3676,42.3931,42.3591,42.3931,17600.0
2015-03-16 13:10:00,49.77,49.79,49.77,49.78,34400.0,42.3931,42.4102,42.3931,42.4017,34400.0
2015-03-16 13:15:00,49.79,49.79,49.75,49.76,23200.0,42.4102,42.4102,42.3761,42.3846,23200.0
2015-03-16 13:20:00,49.76,49.79,49.76,49.77,11200.0,42.3846,42.4102,42.3846,42.3931,11200.0
2015-03-16 13:25:00,49.77,49.77,49.74,49.74,9200.0,42.3931,42.3931,42.3676,42.3676,9200.0
2015-03-16 13:30:00,49.74,49.75,49.74,49.74,5000.0,42.3676,42.3761,42.3676,42.3676,5000.0
2015-03-16 13:35:00,49.74,49.77,49.74,49.77,14600.0,42.3676,42.3931,42.3676,42.3931,14600.0
2015-03-16 13:40:00,49.77,49.78,49.76,49.77,13200.0,42.3931,42.4017,42.3846,42.3931,13200.0
2015-03-16 13:45:00,49.79,49.79,49.77,49.77,10400.0,42.4102,42.4102,42.3931,42.3931,10400.0
2015-03-16 13:50:00,49.77,49.77,49.74,49.75,8400.0,42.3931,42.3931,42.3676,42.3761,8400.0
2015-03-16 13:55:00,49.75,49.76,49.74,49.76,8200.0,42.3761,42.3846,42.3676,42.3846,8200.0
2015-03-16 14:00:00,49.76,49.76,49.74,49.74,15400.0,42.3846,42.3846,42.3676,42.3676,15400.0
2015-03-16 14:05:00,49.74,49.77,49.74,49.76,13200.0,42.3676,42.3931,42.3676,42.3846,13200.0
2015-03-16 14:10:00,49.76,49.76,49.73,49.73,17400.0,42.3846,42.3846,42.3591,42.3591,17400.0
2015-03-16 14:15:00,49.74,49.74,49.73,49.74,8800.0,42.3676,42.3676,42.3591,42.3676,8800.0
2015-03-16 14:20:00,49.76,49.76,49.74,49.76,18600.0,42.3846,42.3846,42.3676,42.3846,18600.0
2015-03-16 14:25:00,49.76,49.76,49.74,49.74,27600.0,42.3846,42.3846,42.3676,42.3676,27600.0
2015-03-16 14:30:00,49.74,49.76,49.74,49.74,38600.0,42.3676,42.3846,42.3676,42.3676,38600.0
2015-03-16 14:35:00,49.74,49.74,49.72,49.73,13600.0,42.3676,42.3676,42.3505,42.3591,13600.0
2015-03-16 14:40:00,49.74,49.77,49.73,49.76,11600.0,42.3676,42.3931,42.3591,42.3846,11600.0
2015-03-16 14:45:00,49.75,49.77,49.73,49.76,17600.0,42.3761,42.3931,42.3591,42.3846,17600.0
2015-03-16 14:50:00,49.76,49.77,49.75,49.76,9200.0,42.3846,42.3931,42.3761,42.3846,9200.0
2015-03-16 14:55:00,49.76,49.77,49.75,49.75,20800.0,42.3846,42.3931,42.3761,42.3761,20800.0
2015-03-16 15:00:00,49.76,49.79,49.76,49.78,46200.0,42.3846,42.4102,42.3846,42.4017,46200.0
2015-03-16 15:05:00,49.78,49.79,49.77,49.77,16000.0,42.4017,42.4102,42.3931,42.3931,16000.0
2015-03-16 15:10:00,49.77,49.77,49.76,49.77,25400.0,42.3931,42.3931,42.3846,42.3931,25400.0
2015-03-16 15:15:00,49.77,49.77,49.76,49.77,26600.0,42.3931,42.3931,42.3846,42.3931,26600.0
2015-03-16 15:20:00,49.77,49.77,49.74,49.76,20800.0,42.3931,42.3931,42.3676,42.3846,20800.0
2015-03-16 15:25:00,49.76,49.76,49.74,49.75,13200.0,42.3846,42.3846,42.3676,42.3761,13200.0
2015-03-16 15:30:00,49.75,49.77,49.74,49.75,83600.0,42.3761,42.3931,42.3676,42.3761,83600.0
2015-03-16 15:35:00,49.74,49.76,49.72,49.72,58200.0,42.3676,42.3846,42.3505,42.3505,58200.0
2015-03-16 15:40:00,49.73,49.74,49.71,49.72,34200.0,42.3591,42.3676,42.342,42.3505,34200.0
2015-03-16 15:45:00,49.72,49.76,49.72,49.76,57000.0,42.3505,42.3846,42.3505,42.3846,57000.0
2015-03-16 15:50:00,49.76,49.78,49.75,49.77,99600.0,42.3846,42.4017,42.3761,42.3931,99600.0
2015-03-16 15:55:00,49.77,49.8,49.77,49.8,241800.0,42.3931,42.4187,42.3931,42.4187,241800.0
2015-03-17 09:30:00,49.68,49.7,49.67,49.7,15000.0,42.3165,42.3335,42.308,42.3335,15000.0
2015-03-17 09:35:00,49.73,49.79,49.72,49.72,7200.0,42.3591,42.4102,42.3505,42.3505,7200.0
2015-03-17 09:40:00,49.72,49.74,49.7,49.74,10200.0,42.3505,42.3676,42.3335,42.3676,10200.0
2015-03-17 09:45:00,49.77,49.78,49.73,49.73,5200.0,42.3931,42.4017,42.3591,42.3591,5200.0
2015-03-17 09:50:00,49.73,49.81,49.73,49.79,11400.0,42.3591,42.4272,42.3591,42.4102,11400.0
2015-03-17 09:55:00,49.81,49.84,49.81,49.84,1800.0,42.4272,42.4528,42.4272,42.4528,1800.0
2015-03-17 10:00:00,49.82,49.85,49.8,49.85,11400.0,42.4357,42.4613,42.4187,42.4613,11400.0
2015-03-17 10:05:00,49.84,49.85,49.83,49.84,82400.0,42.4528,42.4613,42.4442,42.4528,82400.0
2015-03-17 10:10:00,49.83,49.88,49.79,49.8,11400.0,42.4442,42.4868,42.4102,42.4187,11400.0
2015-03-17 10:15:00,49.81,49.84,49.81,49.82,58200.0,42.4272,42.4528,42.4272,42.4357,58200.0
2015-03-17 10:20:00,49.82,49.84,49.79,49.82,40800.0,42.4357,42.4528,42.4102,42.4357,40800.0
2015-03-17 10:25:00,49.8,49.82,49.79,49.82,22400.0,42.4187,42.4357,42.4102,42.4357,22400.0
2015-03-17 10:30:00,49.83,49.84,49.79,49.79,19000.0,42.4442,42.4528,42.4102,42.4102,19000.0
2015-03-17 10:35:00,49.77,49.8,49.74,49.8,18200.0,42.3931,42.4187,42.3676,42.4187,18200.0
2015-03-17 10:40:00,49.81,49.81,49.8,49.81,3800.0,42.4272,42.4272,42.4187,42.4272,3800.0
2015-03-17 10:45:00,49.8,49.81,49.78,49.79,25000.0,42.4187,42.4272,42.4017,42.4102,25000.0
2015-03-17 10:50:00,49.78,49.85,49.78,49.84,9000.0,42.4017,42.4613,42.4017,42.4528,9000.0
2015-03-17 10:55:00,49.85,49.86,49.82,49.82,4000.0,42.4613,42.4698,42.4357,42.4357,4000.0
2015-03-17 11:00:00,49.82,49.82,49.77,49.79,2400.0,42.4357,42.4357,42.3931,42.4102,2400.0
2015-03-17 11:05:00,49.74,49.76,49.72,49.76,9800.0,42.3676,42.3846,42.3505,42.3846,9800.0
2015-03-17 11:10:00,49.77,49.83,49.77,49.82,4800.0,42.3931,42.4442,42.3931,42.4357,4800.0
2015-03-17 11:15:00,49.82,49.82,49.76,49.76,116800.0,42.4357,42.4357,42.3846,42.3846,116800.0
2015-03-17 11:20:00,49.75,49.81,49.74,49.81,11000.0,42.3761,42.4272,42.3676,42.4272,11000.0
2015-03-17 11:25:00,49.81,49.85,49.81,49.84,18800.0,42.4272,42.4613,42.4272,42.4528,18800.0
2015-03-17 11:30:00,49.84,49.85,49.82,49.85,50400.0,42.4528,42.4613,42.4357,42.4613,50400.0
2015-03-17 11:35:00,49.85,49.85,49.83,49.84,10200.0,42.4613,42.4613,42.4442,42.4528,10200.0
2015-03-17 11:40:00,49.82,49.84,49.81,49.81,89200.0,42.4357,42.4528,42.4272,42.4272,89200.0
2015-03-17 11:45:00,49.8,49.83,49.79,49.81,16400.0,42.4187,42.4442,42.4102,42.4272,16400.0
2015-03-17 11:50:00,49.79,49.82,49.79,49.81,3000.0,42.4102,42.4357,42.4102,42.4272,3000.0
2015-03-17 11:55:00,49.82,49.83,49.8,49.83,4200.0,42.4357,42.4442,42.4187,42.4442,4200.0
2015-03-17 12:00:00,49.84,49.84,49.77,49.78,22600.0,42.4528,42.4528,42.3931,42.4017,22600.0
2015-03-17 12:05:00,49.77,49.8,49.77,49.8,9000.0,42.3931,42.4187,42.3931,42.4187,9000.0
2015-03-17 12:10:00,49.77,49.79,49.74,49.76,24400.0,42.3931,42.4102,42.3676,42.3846,24400.0
2015-03-17 12:15:00,49.77,49.79,49.76,49.78,3200.0,42.3931,42.4102,42.3846,42.4017,3200.0
2015-03-17 12:20:00,49.77,49.8,49.77,49.77,8400.0,42.3931,42.4187,42.3931,42.3931,8400.0
2015-03-17 12:25:00,49.77,49.81,49.77,49.79,5000.0,42.3931,42.4272,42.3931,42.4102,5000.0
2015-03-17 12:30:00,49.77,49.8,49.77,49.79,4400.0,42.3931,42.4187,42.3931,42.4102,4400.0
2015-03-17 12:35:00,49.78,49.79,49.77,49.79,5400.0,42.4017,42.4102,42.3931,42.4102,5400.0
2015-03-17 12:40:00,49.77,49.8,49.77,49.8,4600.0,42.3931,42.4187,42.3931,42.4187,4600.0
2015-03-17 12:45:00,49.81,49.81,49.78,49.8,3000.0,42.4272,42.4272,42.4017,42.4187,3000.0
2015-03-17 12:50:00,49.8,49.81,49.78,49.79,9200.0,42.4187,42.4272,42.4017,42.4102,9200.0
2015-03-17 12:55:00,49.79,49.8,49.78,49.8,5400.0,42.4102,42.4187,42.4017,42.4187,5400.0
2015-03-17 13:00:00,49.8,49.8,49.78,49.79,10600.0,42.4187,42.4187,42.4017,42.4102,10600.0
2015-03-17 13:05:00,49.79,49.8,49.78,49.79,8200.0,42.4102,42.4187,42.4017,42.4102,8200.0
2015-03-17 13:10:00,49.79,49.81,49.79,49.8,7600.0,42.4102,42.4272,42.4102,42.4187,7600.0
2015-03-17 13:15:00,49.83,49.84,49.82,49.83,7400.0,42.4442,42.4528,42.4357,42.4442,7400.0
2015-03-17 13:20:00,49.83,49.85,49.82,49.82,3600.0,42.4442,42.4613,42.4357,42.4357,3600.0
2015-03-17 13:25:00,49.82,49.84,49.82,49.84,3600.0,42.4357,42.4528,42.4357,42.4528,3600.0
2015-03-17 13:30:00,49.84,49.87,49.84,49.84,3600.0,42.4528,42.4783,42.4528,42.4528,3600.0
2015-03-17 13:35:00,49.84,49.88,49.84,49.88,7400.0,42.4528,42.4868,42.4528,42.4868,7400.0
2015-03-17 13:40:00,49.88,49.88,49.87,49.88,7600.0,42.4868,42.4868,42.4783,42.4868,7600.0
2015-03-17 13:45:00,49.88,49.88,49.86,49.88,12200.0,42.4868,42.4868,42.4698,42.4868,12200.0
2015-03-17 13:50:00,49.88,49.9,49.87,49.87,25000.0,42.4868,42.5039,42.4783,42.4783,25000.0
2015-03-17 13:55:00,49.87,49.89,49.85,49.89,40200.0,42.4783,42.4954,42.4613,42.4954,40200.0
2015-03-17 14:00:00,49.88,49.91,49.87,49.87,39400.0,42.4868,42.5124,42.4783,42.4783,39400.0
2015-03-17 14:05:00,49.88,49.9,49.87,49.87,12600.0,42.4868,42.5039,42.4783,42.4783,12600.0
2015-03-17 14:10:00,49.88,49.89,49.87,49.87,4600.0,42.4868,42.4954,42.4783,42.4783,4600.0
2015-03-17 14:15:00,49.87,49.87,49.85,49.87,14600.0,42.4783,42.4783,42.4613,42.4783,14600.0
2015-03-17 14:20:00,49.87,49.87,49.84,49.84,3000.0,42.4783,42.4783,42.4528,42.4528,3000.0
2015-03-17 14:25:00,49.84,49.86,49.82,49.83,12600.0,42.4528,42.4698,42.4357,42.4442,12600.0
2015-03-17 14:30:00,49.83,49.85,49.82,49.85,7600.0,42.4442,42.4613,42.4357,42.4613,7600.0
2015-03-17 14:35:00,49.85,49.85,49.83,49.84,13000.0,42.4613,42.4613,42.4442,42.4528,13000.0
2015-03-17 14:40:00,49.83,49.85,49.83,49.85,1800.0,42.4442,42.4613,42.4442,42.4613,1800.0
2015-03-17 14:45:00,49.86,49.87,49.84,49.85,8600.0,42.4698,42.4783,42.4528,42.4613,8600.0
2015-03-17 14:50:00,49.84,49.87,49.83,49.87,58200.0,42.4528,42.4783,42.4442,42.4783,58200.0
2015-03-17 14:55:00,49.87,49.87,49.85,49.87,7400.0,42.4783,42.4783,42.4613,42.4783,7400.0
2015-03-17 15:00:00,49.88,49.89,49.87,49.88,22400.0,42.4868,42.4954,42.4783,42.4868,22400.0
2015-03-17 15:05:00,49.88,49.9,49.87,49.88,23600.0,42.4868,42.5039,42.4783,42.4868,23600.0
2015-03-17 15:10:00,49.88,49.91,49.88,49.9,24400.0,42.4868,42.5124,42.4868,42.5039,24400.0
2015-03-17 15:15:00,49.9,49.91,49.88,49.91,7800.0,42.5039,42.5124,42.4868,42.5124,7800.0
2015-03-17 15:20:00,49.91,49.92,49.91,49.92,9800.0,42.5124,42.5209,42.5124,42.5209,9800.0
2015-03-17 15:25:00,49.92,49.93,49.9,49.9,13800.0,42.5209,42.5294,42.5039,42.5039,13800.0
2015-03-17 15:30:00,49.91,49.93,49.9,49.92,48400.0,42.5124,42.5294,42.5039,42.5209,48400.0
2015-03-17 15:35:00,49.93,49.93,49.91,49.91,48400.0,42.5294,42.5294,42.5124,42.5124,48400.0
2015-03-17 15:40:00,49.91,49.91,49.88,49.88,61200.0,42.5124,42.5124,42.4868,42.4868,61200.0
2015-03-17 15:45:00,49.88,49.92,49.88,49.92,72400.0,42.4868,42.5209,42.4868,42.5209,72400.0
2015-03-17 15:50:00,49.92,49.94,49.92,49.93,38600.0,42.5209,42.5379,42.5209,42.5294,38600.0
2015-03-17 15:55:00,49.93,49.94,49.87,49.9,84800.0,42.5294,42.5379,42.4783,42.5039,84800.0
2015-03-18 09:30:00,49.69,49.87,49.62,49.63,20200.0,42.325,42.4783,42.2654,42.2739,20200.0
2015-03-18 09:35:00,49.63,49.63,49.45,49.48,28400.0,42.2739,42.2739,42.1206,42.1461,28400.0
2015-03-18 09:40:00,49.52,49.6,49.48,49.59,31800.0,42.1802,42.2483,42.1461,42.2398,31800.0
2015-03-18 09:45:00,49.57,49.58,49.53,49.55,7600.0,42.2228,42.2313,42.1887,42.2057,7600.0
2015-03-18 09:50:00,49.55,49.62,49.55,49.59,29600.0,42.2057,42.2654,42.2057,42.2398,29600.0
2015-03-18 09:55:00,49.59,49.6,49.55,49.56,19000.0,42.2398,42.2483,42.2057,42.2143,19000.0
2015-03-18 10:00:00,49.57,49.62,49.57,49.6,25200.0,42.2228,42.2654,42.2228,42.2483,25200.0
2015-03-18 10:05:00,49.6,49.6,49.58,49.58,18400.0,42.2483,42.2483,42.2313,42.2313,18400.0
2015-03-18 10:10:00,49.58,49.6,49.56,49.58,41600.0,42.2313,42.2483,42.2143,42.2313,41600.0
2015-03-18 10:15:00,49.57,49.65,49.57,49.65,33600.0,42.2228,42.2909,42.2228,42.2909,33600.0
2015-03-18 10:20:00,49.65,49.65,49.57,49.59,39200.0,42.2909,42.2909,42.2228,42.2398,39200.0
2015-03-18 10:25:00,49.58,49.63,49.58,49.6,14800.0,42.2313,42.2739,42.2313,42.2483,14800.0
2015-03-18 10:30:00,49.61,49.61,49.57,49.59,27600.0,42.2569,42.2569,42.2228,42.2398,27600.0
2015-03-18 10:35:00,49.59,49.6,49.57,49.59,18400.0,42.2398,42.2483,42.2228,42.2398,18400.0
2015-03-18 10:40:00,49.59,49.63,49.58,49.63,17600.0,42.2398,42.2739,42.2313,42.2739,17600.0
2015-03-18 10:45:00,49.62,49.63,49.6,49.6,24800.0,42.2654,42.2739,42.2483,42.2483,24800.0
2015-03-18 10:50:00,49.61,49.61,49.56,49.58,27600.0,42.2569,42.2569,42.2143,42.2313,27600.0
2015-03-18 10:55:00,49.58,49.6,49.57,49.59,15200.0,42.2313,42.2483,42.2228,42.2398,15200.0
2015-03-18 11:00:00,49.59,49.6,49.54,49.54,16600.0,42.2398,42.2483,42.1972,42.1972,16600.0
2015-03-18 11:05:00,49.54,49.57,49.54,49.57,14000.0,42.1972,42.2228,42.1972,42.2228,14000.0
2015-03-18 11:10:00,49.57,49.57,49.54,49.54,23800.0,42.2228,42.2228,42.1972,42.1972,23800.0
2015-03-18 11:15:00,49.54,49.55,49.52,49.53,69400.0,42.1972,42.2057,42.1802,42.1887,69400.0
2015-03-18 11:20:00,49.54,49.55,49.51,49.52,20200.0,42.1972,42.2057,42.1717,42.1802,20200.0
2015-03-18 11:25:00,49.52,49.54,49.49,49.49,24200.0,42.1802,42.1972,42.1546,42.1546,24200.0
2015-03-18 11:30:00,49.49,49.51,49.48,49.51,29000.0,42.1546,42.1717,42.1461,42.1717,29000.0
2015-03-18 11:35:00,49.51,49.52,49.51,49.52,49600.0,42.1717,42.1802,42.1717,42.1802,49600.0
2015-03-18 11:40:00,49.52,49.54,49.52,49.54,26200.0,42.1802,42.1972,42.1802,42.1972,26200.0
2015-03-18 11:45:00,49.54,49.54,49.5,49.5,20200.0,42.1972,42.1972,42.1632,42.1632,20200.0
2015-03-18 11:50:00,49.51,49.52,49.49,49.51,34200.0,42.1717,42.1802,42.1546,42.1717,34200.0
2015-03-18 11:55:00,49.51,49.57,49.51,49.55,43200.0,42.1717,42.2228,42.1717,42.2057,43200.0
2015-03-18 12:00:00,49.55,49.56,49.51,49.56,44400.0,42.2057,42.2143,42.1717,42.2143,44400.0
2015-03-18 12:05:00,49.56,49.56,49.52,49.54,37000.0,42.2143,42.2143,42.1802,42.1972,37000.0
2015-03-18 12:10:00,49.54,49.54,49.51,49.52,50000.0,42.1972,42.1972,42.1717,42.1802,50000.0
2015-03-18 12:15:00,49.52,49.52,49.49,49.49,43600.0,42.1802,42.1802,42.1546,42.1546,43600.0
2015-03-18 12:20:00,49.49,49.5,49.48,49.49,33200.0,42.1546,42.1632,42.1461,42.1546,33200.0
2015-03-18 12:25:00,49.49,49.52,49.48,49.52,117800.0,42.1546,42.1802,42.1461,42.1802,117800.0
2015-03-18 12:30:00,49.52,49.55,49.52,49.55,58000.0,42.1802,42.2057,42.1802,42.2057,58000.0
2015-03-18 12:35:00,49.56,49.58,49.55,49.57,70200.0,42.2143,42.2313,42.2057,42.2228,70200.0
2015-03-18 12:40:00,49.56,49.57,49.56,49.56,46400.0,42.2143,42.2228,42.2143,42.2143,46400.0
2015-03-18 12:45:00,49.56,49.56,49.54,49.55,38000.0,42.2143,42.2143,42.1972,42.2057,38000.0
2015-03-18 12:50:00,49.55,49.55,49.51,49.52,18000.0,42.2057,42.2057,42.1717,42.1802,18000.0
2015-03-18 12:55:00,49.52,49.53,49.49,49.49,49000.0,42.1802,42.1887,42.1546,42.1546,49000.0
2015-03-18 13:00:00,49.49,49.51,49.48,49.49,12600.0,42.1546,42.1717,42.1461,42.1546,12600.0
2015-03-18 13:05:00,49.48,49.49,49.46,49.49,21200.0,42.1461,42.1546,42.1291,42.1546,21200.0
2015-03-18 13:10:00,49.49,49.5,49.47,49.49,19600.0,42.1546,42.1632,42.1376,42.1546,19600.0
2015-03-18 13:15:00,49.49,49.5,49.48,49.49,13000.0,42.1546,42.1632,42.1461,42.1546,13000.0
2015-03-18 13:20:00,49.49,49.52,49.49,49.52,31000.0,42.1546,42.1802,42.1546,42.1802,31000.0
2015-03-18 13:25:00,49.52,49.53,49.51,49.51,11200.0,42.1802,42.1887,42.1717,42.1717,11200.0
2015-03-18 13:30:00,49.52,49.53,49.49,49.52,35400.0,42.1802,42.1887,42.1546,42.1802,35400.0
2015-03-18 13:35:00,49.52,49.52,49.47,49.48,38400.0,42.1802,42.1802,42.1376,42.1461,38400.0
2015-03-18 13:40:00,49.48,49.51,49.47,49.49,22200.0,42.1461,42.1717,42.1376,42.1546,22200.0
2015-03-18 13:45:00,49.49,49.49,49.45,49.46,11000.0,42.1546,42.1546,42.1206,42.1291,11000.0
2015-03-18 13:50:00,49.46,49.51,49.46,49.51,12600.0,42.1291,42.1717,42.1291,42.1717,12600.0
2015-03-18 13:55:00,49.51,49.57,49.5,49.57,13000.0,42.1717,42.2228,42.1632,42.2228,13000.0
2015-03-18 14:00:00,49.59,49.82,49.56,49.79,14600.0,42.2398,42.4357,42.2143,42.4102,14600.0
2015-03-18 14:05:00,49.76,49.9,49.74,49.84,15600.0,42.3846,42.5039,42.3676,42.4528,15600.0
2015-03-18 14:10:00,49.85,49.95,49.82,49.95,84600.0,42.4613,42.5465,42.4357,42.5465,84600.0
2015-03-18 14:15:00,49.95,50.13,49.95,50.07,326600.0,42.5465,42.6998,42.5465,42.6487,326600.0
2015-03-18 14:20:00,50.05,50.06,49.96,49.96,18800.0,42.6316,42.6402,42.555,42.555,18800.0
2015-03-18 14:25:00,49.97,49.97,49.93,49.97,35400.0,42.5635,42.5635,42.5294,42.5635,35400.0
2015-03-18 14:30:00,49.97,50.02,49.97,49.99,70600.0,42.5635,42.6061,42.5635,42.5805,70600.0
2015-03-18 14:35:00,49.99,50.01,49.98,49.98,16400.0,42.5805,42.5976,42.572,42.572,16400.0
2015-03-18 14:40:00,49.99,50.02,49.98,50.01,9000.0,42.5805,42.6061,42.572,42.5976,9000.0
2015-03-18 14:45:00,49.99,50.02,49.96,49.97,27400.0,42.5805,42.6061,42.555,42.5635,27400.0
2015-03-18 14:50:00,49.97,50.01,49.96,50.01,46200.0,42.5635,42.5976,42.555,42.5976,46200.0
2015-03-18 14:55:00,50.01,50.02,49.98,49.99,27600.0,42.5976,42.6061,42.572,42.5805,27600.0
2015-03-18 15:00:00,49.98,50.06,49.96,50.05,47400.0,42.572,42.6402,42.555,42.6316,47400.0
2015-03-18 15:05:00,50.05,50.09,50.03,50.07,41600.0,42.6316,42.6657,42.6146,42.6487,41600.0
2015-03-18 15:10:00,50.08,50.13,50.07,50.12,62400.0,42.6572,42.6998,42.6487,42.6913,62400.0
2015-03-18 15:15:00,50.11,50.15,50.1,50.12,19400.0,42.6827,42.7168,42.6742,42.6913,19400.0
2015-03-18 15:20:00,50.12,50.15,50.12,50.15,39800.0,42.6913,42.7168,42.6913,42.7168,39800.0
2015-03-18 15:25:00,50.14,50.15,50.1,50.1,28200.0,42.7083,42.7168,42.6742,42.6742,28200.0
2015-03-18 15:30:00,50.12,50.13,50.08,50.08,29200.0,42.6913,42.6998,42.6572,42.6572,29200.0
2015-03-18 15:35:00,50.09,50.1,50.05,50.08,71400.0,42.6657,42.6742,42.6316,42.6572,71400.0
2015-03-18 15:40:00,50.08,50.08,50.04,50.07,38000.0,42.6572,42.6572,42.6231,42.6487,38000.0
2015-03-18 15:45:00,50.06,50.06,50.02,50.02,45000.0,42.6402,42.6402,42.6061,42.6061,45000.0
2015-03-18 15:50:00,50.02,50.04,50.01,50.02,84200.0,42.6061,42.6231,42.5976,42.6061,84200.0
2015-03-18 15:55:00,50.02,50.06,50.01,50.05,130000.0,42.6061,42.6402,42.5976,42.6316,130000.0
2015-03-19 09:30:00,49.99,50.13,49.99,50.1,23400.0,42.5805,42.6998,42.5805,42.6742,23400.0
2015-03-19 09:35:00,50.07,50.12,50.02,50.05,23600.0,42.6487,42.6913,42.6061,42.6316,23600.0
2015-03-19 09:40:00,50.09,50.1,50.02,50.05,78600.0,42.6657,42.6742,42.6061,42.6316,78600.0
2015-03-19 09:45:00,50.05,50.07,50.02,50.03,14200.0,42.6316,42.6487,42.6061,42.6146,14200.0
2015-03-19 09:50:00,50.03,50.07,50.02,50.04,31800.0,42.6146,42.6487,42.6061,42.6231,31800.0
2015-03-19 09:55:00,50.05,50.13,50.05,50.1,19200.0,42.6316,42.6998,42.6316,42.6742,19200.0
2015-03-19 10:00:00,50.13,50.19,50.11,50.18,24600.0,42.6998,42.7509,42.6827,42.7424,24600.0
2015-03-19 10:05:00,50.16,50.21,50.16,50.21,15000.0,42.7253,42.7679,42.7253,42.7679,15000.0
2015-03-19 10:10:00,50.19,50.25,50.19,50.25,24800.0,42.7509,42.802,42.7509,42.802,24800.0
2015-03-19 10:15:00,50.25,50.29,50.24,50.27,28600.0,42.802,42.8361,42.7935,42.819,28600.0
2015-03-19 10:20:00,50.27,50.32,50.27,50.32,18200.0,42.819,42.8616,42.819,42.8616,18200.0
2015-03-19 10:25:00,50.32,50.33,50.3,50.32,28400.0,42.8616,42.8701,42.8446,42.8616,28400.0
2015-03-19 10:30:00,50.32,50.32,50.27,50.27,21000.0,42.8616,42.8616,42.819,42.819,21000.0
2015-03-19 10:35:00,50.27,50.29,50.25,50.28,21200.0,42.819,42.8361,42.802,42.8275,21200.0
2015-03-19 10:40:00,50.27,50.3,50.25,50.25,15600.0,42.819,42.8446,42.802,42.802,15600.0
2015-03-19 10:45:00,50.25,50.29,50.24,50.24,19000.0,42.802,42.8361,42.7935,42.7935,19000.0
2015-03-19 10:50:00,50.24,50.26,50.24,50.25,14800.0,42.7935,42.8105,42.7935,42.802,14800.0
2015-03-19 10:55:00,50.24,50.31,50.24,50.3,22600.0,42.7935,42.8531,42.7935,42.8446,22600.0
2015-03-19 11:00:00,50.3,50.31,50.28,50.29,16200.0,42.8446,42.8531,42.8275,42.8361,16200.0
2015-03-19 11:05:00,50.29,50.33,50.29,50.31,15400.0,42.8361,42.8701,42.8361,42.8531,15400.0
2015-03-19 11:10:00,50.31,50.35,50.3,50.32,18800.0,42.8531,42.8872,42.8446,42.8616,18800.0
2015-03-19 11:15:00,50.33,50.35,50.31,50.32,16400.0,42.8701,42.8872,42.8531,42.8616,16400.0
2015-03-19 11:20:00,50.32,50.33,50.3,50.3,10800.0,42.8616,42.8701,42.8446,42.8446,10800.0
2015-03-19 11:25:00,50.31,50.31,50.24,50.25,33800.0,42.8531,42.8531,42.7935,42.802,33800.0
2015-03-19 11:30:00,50.26,50.27,50.19,50.21,42000.0,42.8105,42.819,42.7509,42.7679,42000.0
2015-03-19 11:35:00,50.21,50.24,50.21,50.23,41600.0,42.7679,42.7935,42.7679,42.785,41600.0
2015-03-19 11:40:00,50.23,50.23,50.18,50.2,16200.0,42.785,42.785,42.7424,42.7594,16200.0
2015-03-19 11:45:00,50.19,50.23,50.19,50.21,18000.0,42.7509,42.785,42.7509,42.7679,18000.0
2015-03-19 11:50:00,50.2,50.21,50.16,50.16,144200.0,42.7594,42.7679,42.7253,42.7253,144200.0
2015-03-19 11:55:00,50.16,50.18,50.13,50.13,138400.0,42.7253,42.7424,42.6998,42.6998,138400.0
2015-03-19 12:00:00,50.13,50.13,50.08,50.12,107200.0,42.6998,42.6998,42.6572,42.6913,107200.0
2015-03-19 12:05:00,50.11,50.14,50.11,50.14,35000.0,42.6827,42.7083,42.6827,42.7083,35000.0
2015-03-19 12:10:00,50.13,50.13,50.09,50.11,21400.0,42.6998,42.6998,42.6657,42.6827,21400.0
2015-03-19 12:15:00,50.12,50.13,50.1,50.13,13000.0,42.6913,42.6998,42.6742,42.6998,13000.0
2015-03-19 12:20:00,50.13,50.16,50.13,50.13,11600.0,42.6998,42.7253,42.6998,42.6998,11600.0
2015-03-19 12:25:00,50.15,50.16,50.14,50.16,7200.0,42.7168,42.7253,42.7083,42.7253,7200.0
2015-03-19 12:30:00,50.14,50.16,50.12,50.13,14000.0,42.7083,42.7253,42.6913,42.6998,14000.0
2015-03-19 12:35:00,50.13,50.14,50.11,50.12,10200.0,42.6998,42.7083,42.6827,42.6913,10200.0
2015-03-19 12:40:00,50.13,50.16,50.13,50.16,6600.0,42.6998,42.7253,42.6998,42.7253,6600.0
2015-03-19 12:45:00,50.15,50.17,50.14,50.14,11200.0,42.7168,42.7338,42.7083,42.7083,11200.0
2015-03-19 12:50:00,50.13,50.13,50.11,50.12,13600.0,42.6998,42.6998,42.6827,42.6913,13600.0
2015-03-19 12:55:00,50.11,50.12,50.1,50.1,5800.0,42.6827,42.6913,42.6742,42.6742,5800.0
2015-03-19 13:00:00,50.1,50.15,50.1,50.14,28000.0,42.6742,42.7168,42.6742,42.7083,28000.0
2015-03-19 13:05:00,50.15,50.15,50.13,50.14,16400.0,42.7168,42.7168,42.6998,42.7083,16400.0
2015-03-19 13:10:00,50.14,50.16,50.13,50.16,8400.0,42.7083,42.7253,42.6998,42.7253,8400.0
2015-03-19 13:15:00,50.16,50.22,50.16,50.22,10600.0,42.7253,42.7764,42.7253,42.7764,10600.0
2015-03-19 13:20:00,50.22,50.24,50.21,50.23,76000.0,42.7764,42.7935,42.7679,42.785,76000.0
2015-03-19 13:25:00,50.23,50.27,50.22,50.24,13600.0,42.785,42.819,42.7764,42.7935,13600.0
2015-03-19 13:30:00,50.24,50.24,50.22,50.23,13600.0,42.7935,42.7935,42.7764,42.785,13600.0
2015-03-19 13:35:00,50.23,50.24,50.21,50.21,21200.0,42.785,42.7935,42.7679,42.7679,21200.0
2015-03-19 13:40:00,50.21,50.23,50.19,50.22,20400.0,42.7679,42.785,42.7509,42.7764,20400.0
2015-03-19 13:45:00,50.22,50.23,50.21,50.23,8800.0,42.7764,42.785,42.7679,42.785,8800.0
2015-03-19 13:50:00,50.23,50.24,50.22,50.24,14200.0,42.785,42.7935,42.7764,42.7935,14200.0
2015-03-19 13:55:00,50.24,50.24,50.21,50.22,26200.0,42.7935,42.7935,42.7679,42.7764,26200.0
2015-03-19 14:00:00,50.23,50.24,50.21,50.24,22400.0,42.785,42.7935,42.7679,42.7935,22400.0
2015-03-19 14:05:00,50.24,50.25,50.23,50.24,17400.0,42.7935,42.802,42.785,42.7935,17400.0
2015-03-19 14:10:00,50.25,50.27,50.24,50.24,20400.0,42.802,42.819,42.7935,42.7935,20400.0
2015-03-19 14:15:00,50.24,50.28,50.24,50.24,18600.0,42.7935,42.8275,42.7935,42.7935,18600.0
2015-03-19 14:20:00,50.25,50.25,50.22,50.23,31800.0,42.802,42.802,42.7764,42.785,31800.0
2015-03-19 14:25:00,50.23,50.25,50.23,50.24,12400.0,42.785,42.802,42.785,42.7935,12400.0
2015-03-19 14:30:00,50.24,50.27,50.24,50.24,32000.0,42.7935,42.819,42.7935,42.7935,32000.0
2015-03-19 14:35:00,50.24,50.26,50.22,50.26,24400.0,42.7935,42.8105,42.7764,42.8105,24400.0
2015-03-19 14:40:00,50.25,50.26,50.24,50.26,12200.0,42.802,42.8105,42.7935,42.8105,12200.0
2015-03-19 14:45:00,50.26,50.27,50.24,50.24,24800.0,42.8105,42.819,42.7935,42.7935,24800.0
2015-03-19 14:50:00,50.24,50.27,50.24,50.24,26800.0,42.7935,42.819,42.7935,42.7935,26800.0
2015-03-19 14:55:00,50.24,50.27,50.23,50.27,14400.0,42.7935,42.819,42.785,42.819,14400.0
2015-03-19 15:00:00,50.27,50.3,50.27,50.29,16000.0,42.819,42.8446,42.819,42.8361,16000.0
2015-03-19 15:05:00,50.29,50.31,50.26,50.27,21000.0,42.8361,42.8531,42.8105,42.819,21000.0
2015-03-19 15:10:00,50.27,50.3,50.26,50.28,14800.0,42.819,42.8446,42.8105,42.8275,14800.0
2015-03-19 15:15:00,50.29,50.31,50.28,50.29,20200.0,42.8361,42.8531,42.8275,42.8361,20200.0
2015-03-19 15:20:00,50.29,50.29,50.27,50.27,32200.0,42.8361,42.8361,42.819,42.819,32200.0
2015-03-19 15:25:00,50.27,50.31,50.27,50.29,39200.0,42.819,42.8531,42.819,42.8361,39200.0
2015-03-19 15:30:00,50.29,50.36,50.28,50.35,52000.0,42.8361,42.8957,42.8275,42.8872,52000.0
2015-03-19 15:35:00,50.35,50.36,50.34,50.35,37200.0,42.8872,42.8957,42.8787,42.8872,37200.0
2015-03-19 15:40:00,50.35,50.35,50.27,50.28,70400.0,42.8872,42.8872,42.819,42.8275,70400.0
2015-03-19 15:45:00,50.28,50.31,50.27,50.31,75800.0,42.8275,42.8531,42.819,42.8531,75800.0
2015-03-19 15:50:00,50.31,50.34,50.3,50.33,100200.0,42.8531,42.8787,42.8446,42.8701,100200.0
2015-03-19 15:55:00,50.33,50.35,50.32,50.34,305800.0,42.8701,42.8872,42.8616,42.8787,305800.0
2015-03-20 09:30:00,50.35,50.56,50.22,50.33,55200.0,43.0341,43.2135,42.9229,43.017,55200.0
2015-03-20 09:35:00,50.32,50.32,50.22,50.24,63600.0,43.0084,43.0084,42.9229,42.94,63600.0
2015-03-20 09:40:00,50.28,50.28,50.14,50.17,23400.0,42.9742,42.9742,42.8546,42.8802,23400.0
2015-03-20 09:45:00,50.18,50.21,50.16,50.2,7600.0,42.8888,42.9144,42.8717,42.9058,7600.0
2015-03-20 09:50:00,50.23,50.27,50.22,50.25,23400.0,42.9315,42.9657,42.9229,42.9486,23400.0
2015-03-20 09:55:00,50.26,50.3,50.23,50.24,21800.0,42.9571,42.9913,42.9315,42.94,21800.0
2015-03-20 10:00:00,50.23,50.3,50.23,50.27,10400.0,42.9315,42.9913,42.9315,42.9657,10400.0
2015-03-20 10:05:00,50.27,50.3,50.26,50.29,17600.0,42.9657,42.9913,42.9571,42.9828,17600.0
2015-03-20 10:10:00,50.29,50.33,50.27,50.33,42600.0,42.9828,43.017,42.9657,43.017,42600.0
2015-03-20 10:15:00,50.33,50.38,50.32,50.35,100400.0,43.017,43.0597,43.0084,43.0341,100400.0
2015-03-20 10:20:00,50.35,50.39,50.35,50.38,30000.0,43.0341,43.0682,43.0341,43.0597,30000.0
2015-03-20 10:25:00,50.39,50.39,50.35,50.38,14000.0,43.0682,43.0682,43.0341,43.0597,14000.0
2015-03-20 10:30:00,50.38,50.4,50.36,50.37,39400.0,43.0597,43.0768,43.0426,43.0511,39400.0
2015-03-20 10:35:00,50.36,50.44,50.36,50.41,49400.0,43.0426,43.111,43.0426,43.0853,49400.0
2015-03-20 10:40:00,50.42,50.42,50.39,50.4,6200.0,43.0939,43.0939,43.0682,43.0768,6200.0
2015-03-20 10:45:00,50.39,50.39,50.34,50.35,27600.0,43.0682,43.0682,43.0255,43.0341,27600.0
2015-03-20 10:50:00,50.35,50.37,50.35,50.37,4400.0,43.0341,43.0511,43.0341,43.0511,4400.0
2015-03-20 10:55:00,50.37,50.38,50.37,50.38,4200.0,43.0511,43.0597,43.0511,43.0597,4200.0
2015-03-20 11:00:00,50.37,50.4,50.37,50.38,19200.0,43.0511,43.0768,43.0511,43.0597,19200.0
2015-03-20 11:05:00,50.37,50.37,50.34,50.37,8800.0,43.0511,43.0511,43.0255,43.0511,8800.0
2015-03-20 11:10:00,50.35,50.4,50.35,50.4,2600.0,43.0341,43.0768,43.0341,43.0768,2600.0
2015-03-20 11:15:00,50.41,50.41,50.38,50.4,8400.0,43.0853,43.0853,43.0597,43.0768,8400.0
2015-03-20 11:20:00,50.41,50.43,50.4,50.4,10800.0,43.0853,43.1024,43.0768,43.0768,10800.0
2015-03-20 11:25:00,50.4,50.42,50.38,50.41,3200.0,43.0768,43.0939,43.0597,43.0853,3200.0
2015-03-20 11:30:00,50.41,50.42,50.4,50.41,19800.0,43.0853,43.0939,43.0768,43.0853,19800.0
2015-03-20 11:35:00,50.41,50.42,50.41,50.41,12600.0,43.0853,43.0939,43.0853,43.0853,12600.0
2015-03-20 11:40:00,50.43,50.45,50.41,50.42,14000.0,43.1024,43.1195,43.0853,43.0939,14000.0
2015-03-20 11:45:00,50.42,50.44,50.41,50.42,11600.0,43.0939,43.111,43.0853,43.0939,11600.0
2015-03-20 11:50:00,50.42,50.43,50.41,50.42,15400.0,43.0939,43.1024,43.0853,43.0939,15400.0
2015-03-20 11:55:00,50.42,50.46,50.41,50.45,24400.0,43.0939,43.1281,43.0853,43.1195,24400.0
2015-03-20 12:00:00,50.45,50.46,50.45,50.45,12800.0,43.1195,43.1281,43.1195,43.1195,12800.0
2015-03-20 12:05:00,50.44,50.44,50.4,50.4,24400.0,43.111,43.111,43.0768,43.0768,24400.0
2015-03-20 12:10:00,50.41,50.42,50.4,50.41,32600.0,43.0853,43.0939,43.0768,43.0853,32600.0
2015-03-20 12:15:00,50.41,50.45,50.41,50.45,18200.0,43.0853,43.1195,43.0853,43.1195,18200.0
2015-03-20 12:20:00,50.45,50.45,50.42,50.45,24400.0,43.1195,43.1195,43.0939,43.1195,24400.0
2015-03-20 12:25:00,50.45,50.47,50.45,50.47,17800.0,43.1195,43.1366,43.1195,43.1366,17800.0
2015-03-20 12:30:00,50.49,50.5,50.47,50.47,21000.0,43.1537,43.1623,43.1366,43.1366,21000.0
2015-03-20 12:35:00,50.47,50.47,50.45,50.45,18800.0,43.1366,43.1366,43.1195,43.1195,18800.0
2015-03-20 12:40:00,50.46,50.46,50.45,50.46,7800.0,43.1281,43.1281,43.1195,43.1281,7800.0
2015-03-20 12:45:00,50.46,50.49,50.46,50.49,15400.0,43.1281,43.1537,43.1281,43.1537,15400.0
2015-03-20 12:50:00,50.51,50.54,50.5,50.53,15800.0,43.1708,43.1964,43.1623,43.1879,15800.0
2015-03-20 12:55:00,50.52,50.52,50.5,50.5,9000.0,43.1794,43.1794,43.1623,43.1623,9000.0
2015-03-20 13:00:00,50.51,50.51,50.48,50.48,6600.0,43.1708,43.1708,43.1452,43.1452,6600.0
2015-03-20 13:05:00,50.48,50.48,50.46,50.47,13400.0,43.1452,43.1452,43.1281,43.1366,13400.0
2015-03-20 13:10:00,50.47,50.49,50.47,50.49,11000.0,43.1366,43.1537,43.1366,43.1537,11000.0
2015-03-20 13:15:00,50.49,50.52,50.49,50.52,18400.0,43.1537,43.1794,43.1537,43.1794,18400.0
2015-03-20 13:20:00,50.52,50.53,50.49,50.49,19800.0,43.1794,43.1879,43.1537,43.1537,19800.0
2015-03-20 13:25:00,50.49,50.49,50.49,50.49,6000.0,43.1537,43.1537,43.1537,43.1537,6000.0
2015-03-20 13:30:00,50.5,50.52,50.49,50.51,31800.0,43.1623,43.1794,43.1537,43.1708,31800.0
2015-03-20 13:35:00,50.52,50.52,50.5,50.5,30600.0,43.1794,43.1794,43.1623,43.1623,30600.0
2015-03-20 13:40:00,50.5,50.54,50.5,50.54,25800.0,43.1623,43.1964,43.1623,43.1964,25800.0
2015-03-20 13:45:00,50.54,50.54,50.52,50.52,17800.0,43.1964,43.1964,43.1794,43.1794,17800.0
2015-03-20 13:50:00,50.52,50.52,50.49,50.49,10400.0,43.1794,43.1794,43.1537,43.1537,10400.0
2015-03-20 13:55:00,50.48,50.52,50.48,50.52,10000.0,43.1452,43.1794,43.1452,43.1794,10000.0
2015-03-20 14:00:00,50.52,50.53,50.51,50.51,13400.0,43.1794,43.1879,43.1708,43.1708,13400.0
2015-03-20 14:05:00,50.52,50.54,50.51,50.54,13000.0,43.1794,43.1964,43.1708,43.1964,13000.0
2015-03-20 14:10:00,50.54,50.55,50.53,50.54,11800.0,43.1964,43.205,43.1879,43.1964,11800.0
2015-03-20 14:15:00,50.53,50.56,50.52,50.54,23800.0,43.1879,43.2135,43.1794,43.1964,23800.0
2015-03-20 14:20:00,50.54,50.54,50.51,50.51,11600.0,43.1964,43.1964,43.1708,43.1708,11600.0
2015-03-20 14:25:00,50.51,50.54,50.49,50.54,25600.0,43.1708,43.1964,43.1537,43.1964,25600.0
2015-03-20 14:30:00,50.54,50.55,50.52,50.53,12400.0,43.1964,43.205,43.1794,43.1879,12400.0
2015-03-20 14:35:00,50.52,50.54,50.52,50.52,17000.0,43.1794,43.1964,43.1794,43.1794,17000.0
2015-03-20 14:40:00,50.52,50.52,50.5,50.51,21400.0,43.1794,43.1794,43.1623,43.1708,21400.0
2015-03-20 14:45:00,50.51,50.51,50.48,50.48,10000.0,43.1708,43.1708,43.1452,43.1452,10000.0
2015-03-20 14:50:00,50.48,50.48,50.45,50.45,18800.0,43.1452,43.1452,43.1195,43.1195,18800.0
2015-03-20 14:55:00,50.45,50.48,50.45,50.48,23400.0,43.1195,43.1452,43.1195,43.1452,23400.0
2015-03-20 15:00:00,50.49,50.49,50.48,50.49,18200.0,43.1537,43.1537,43.1452,43.1537,18200.0
2015-03-20 15:05:00,50.48,50.49,50.48,50.49,34400.0,43.1452,43.1537,43.1452,43.1537,34400.0
2015-03-20 15:10:00,50.49,50.5,50.48,50.48,23200.0,43.1537,43.1623,43.1452,43.1452,23200.0
2015-03-20 15:15:00,50.48,50.49,50.46,50.46,34000.0,43.1452,43.1537,43.1281,43.1281,34000.0
2015-03-20 15:20:00,50.47,50.47,50.43,50.45,42800.0,43.1366,43.1366,43.1024,43.1195,42800.0
2015-03-20 15:25:00,50.45,50.46,50.44,50.45,35600.0,43.1195,43.1281,43.111,43.1195,35600.0
2015-03-20 15:30:00,50.45,50.47,50.43,50.45,53200.0,43.1195,43.1366,43.1024,43.1195,53200.0
2015-03-20 15:35:00,50.46,50.51,50.45,50.51,22800.0,43.1281,43.1708,43.1195,43.1708,22800.0
2015-03-20 15:40:00,50.5,50.51,50.49,50.49,95600.0,43.1623,43.1708,43.1537,43.1537,95600.0
2015-03-20 15:45:00,50.51,50.54,50.51,50.52,105800.0,43.1708,43.1964,43.1708,43.1794,105800.0
2015-03-20 15:50:00,50.52,50.56,50.52,50.55,105200.0,43.1794,43.2135,43.1794,43.205,105200.0
2015-03-20 15:55:00,50.55,50.56,50.47,50.49,226600.0,43.205,43.2135,43.1366,43.1537,226600.0
2015-03-23 09:30:00,50.43,50.63,50.43,50.6,40000.0,43.1024,43.2734,43.1024,43.2477,40000.0
2015-03-23 09:35:00,50.6,50.63,50.53,50.62,28200.0,43.2477,43.2734,43.1879,43.2648,28200.0
2015-03-23 09:40:00,50.65,50.69,50.63,50.65,34600.0,43.2905,43.3247,43.2734,43.2905,34600.0
2015-03-23 09:45:00,50.64,50.71,50.63,50.71,99000.0,43.2819,43.3417,43.2734,43.3417,99000.0
2015-03-23 09:50:00,50.71,50.74,50.7,50.73,128400.0,43.3417,43.3674,43.3332,43.3588,128400.0
2015-03-23 09:55:00,50.72,50.81,50.72,50.79,121000.0,43.3503,43.4272,43.3503,43.4101,121000.0
2015-03-23 10:00:00,50.81,50.82,50.77,50.77,112800.0,43.4272,43.4358,43.393,43.393,112800.0
2015-03-23 10:05:00,50.79,50.79,50.76,50.78,13000.0,43.4101,43.4101,43.3845,43.4016,13000.0
2015-03-23 10:10:00,50.76,50.82,50.76,50.8,21600.0,43.3845,43.4358,43.3845,43.4187,21600.0
2015-03-23 10:15:00,50.79,50.84,50.79,50.84,3600.0,43.4101,43.4529,43.4101,43.4529,3600.0
2015-03-23 10:20:00,50.84,50.85,50.82,50.83,10400.0,43.4529,43.4614,43.4358,43.4443,10400.0
2015-03-23 10:25:00,50.84,50.84,50.81,50.81,7600.0,43.4529,43.4529,43.4272,43.4272,7600.0
2015-03-23 10:30:00,50.83,50.85,50.81,50.85,17800.0,43.4443,43.4614,43.4272,43.4614,17800.0
2015-03-23 10:35:00,50.84,50.85,50.82,50.85,57200.0,43.4529,43.4614,43.4358,43.4614,57200.0
2015-03-23 10:40:00,50.85,50.88,50.85,50.86,10200.0,43.4614,43.487,43.4614,43.4699,10200.0
2015-03-23 10:45:00,50.87,50.87,50.83,50.84,15600.0,43.4785,43.4785,43.4443,43.4529,15600.0
2015-03-23 10:50:00,50.85,50.85,50.83,50.83,26800.0,43.4614,43.4614,43.4443,43.4443,26800.0
2015-03-23 10:55:00,50.83,50.83,50.81,50.82,6200.0,43.4443,43.4443,43.4272,43.4358,6200.0
2015-03-23 11:00:00,50.83,50.84,50.83,50.84,2000.0,43.4443,43.4529,43.4443,43.4529,2000.0
2015-03-23 11:05:00,50.84,50.86,50.84,50.86,4200.0,43.4529,43.4699,43.4529,43.4699,4200.0
2015-03-23 11:10:00,50.85,50.87,50.84,50.85,8800.0,43.4614,43.4785,43.4529,43.4614,8800.0
2015-03-23 11:15:00,50.87,50.87,50.84,50.85,4800.0,43.4785,43.4785,43.4529,43.4614,4800.0
2015-03-23 11:20:00,50.85,50.87,50.84,50.84,2000.0,43.4614,43.4785,43.4529,43.4529,2000.0
2015-03-23 11:25:00,50.85,50.85,50.81,50.81,14800.0,43.4614,43.4614,43.4272,43.4272,14800.0
2015-03-23 11:30:00,50.82,50.85,50.82,50.85,7800.0,43.4358,43.4614,43.4358,43.4614,7800.0
2015-03-23 11:35:00,50.84,50.86,50.83,50.83,7400.0,43.4529,43.4699,43.4443,43.4443,7400.0
2015-03-23 11:40:00,50.84,50.84,50.8,50.81,8600.0,43.4529,43.4529,43.4187,43.4272,8600.0
2015-03-23 11:45:00,50.81,50.83,50.8,50.81,3400.0,43.4272,43.4443,43.4187,43.4272,3400.0
2015-03-23 11:50:00,50.81,50.81,50.79,50.81,3400.0,43.4272,43.4272,43.4101,43.4272,3400.0
2015-03-23 11:55:00,50.81,50.82,50.81,50.82,16800.0,43.4272,43.4358,43.4272,43.4358,16800.0
2015-03-23 12:00:00,50.8,50.82,50.79,50.82,2800.0,43.4187,43.4358,43.4101,43.4358,2800.0
2015-03-23 12:05:00,50.82,50.85,50.82,50.85,7000.0,43.4358,43.4614,43.4358,43.4614,7000.0
2015-03-23 12:10:00,50.85,50.85,50.83,50.84,4400.0,43.4614,43.4614,43.4443,43.4529,4400.0
2015-03-23 12:15:00,50.83,50.84,50.77,50.78,29600.0,43.4443,43.4529,43.393,43.4016,29600.0
2015-03-23 12:20:00,50.79,50.83,50.77,50.82,22600.0,43.4101,43.4443,43.393,43.4358,22600.0
2015-03-23 12:25:00,50.83,50.84,50.82,50.83,7200.0,43.4443,43.4529,43.4358,43.4443,7200.0
2015-03-23 12:30:00,50.84,50.86,50.83,50.85,17800.0,43.4529,43.4699,43.4443,43.4614,17800.0
2015-03-23 12:35:00,50.85,50.85,50.83,50.84,5400.0,43.4614,43.4614,43.4443,43.4529,5400.0
2015-03-23 12:40:00,50.85,50.88,50.85,50.87,8800.0,43.4614,43.487,43.4614,43.4785,8800.0
2015-03-23 12:45:00,50.87,50.87,50.84,50.84,4000.0,43.4785,43.4785,43.4529,43.4529,4000.0
2015-03-23 12:50:00,50.85,50.85,50.83,50.83,29400.0,43.4614,43.4614,43.4443,43.4443,29400.0
2015-03-23 12:55:00,50.84,50.84,50.82,50.82,95600.0,43.4529,43.4529,43.4358,43.4358,95600.0
2015-03-23 13:00:00,50.82,50.82,50.8,50.8,76400.0,43.4358,43.4358,43.4187,43.4187,76400.0
2015-03-23 13:05:00,50.81,50.83,50.8,50.83,31000.0,43.4272,43.4443,43.4187,43.4443,31000.0
2015-03-23 13:10:00,50.83,50.87,50.83,50.87,12000.0,43.4443,43.4785,43.4443,43.4785,12000.0
2015-03-23 13:15:00,50.87,50.89,50.87,50.87,6200.0,43.4785,43.4956,43.4785,43.4785,6200.0
2015-03-23 13:20:00,50.88,50.88,50.87,50.87,3000.0,43.487,43.487,43.4785,43.4785,3000.0
2015-03-23 13:25:00,50.88,50.88,50.86,50.86,3400.0,43.487,43.487,43.4699,43.4699,3400.0
2015-03-23 13:30:00,50.86,50.87,50.86,50.87,2800.0,43.4699,43.4785,43.4699,43.4785,2800.0
2015-03-23 13:35:00,50.87,50.9,50.87,50.9,13200.0,43.4785,43.5041,43.4785,43.5041,13200.0
2015-03-23 13:40:00,50.9,50.9,50.88,50.88,2200.0,43.5041,43.5041,43.487,43.487,2200.0
2015-03-23 13:45:00,50.88,50.9,50.88,50.88,5200.0,43.487,43.5041,43.487,43.487,5200.0
2015-03-23 13:50:00,50.88,50.89,50.87,50.87,8800.0,43.487,43.4956,43.4785,43.4785,8800.0
2015-03-23 13:55:00,50.86,50.87,50.85,50.87,12400.0,43.4699,43.4785,43.4614,43.4785,12400.0
2015-03-23 14:00:00,50.85,50.88,50.85,50.88,6000.0,43.4614,43.487,43.4614,43.487,6000.0
2015-03-23 14:05:00,50.88,50.88,50.86,50.88,22000.0,43.487,43.487,43.4699,43.487,22000.0
2015-03-23 14:10:00,50.88,50.89,50.86,50.87,7200.0,43.487,43.4956,43.4699,43.4785,7200.0
2015-03-23 14:15:00,50.88,50.89,50.87,50.88,11400.0,43.487,43.4956,43.4785,43.487,11400.0
2015-03-23 14:20:00,50.88,50.88,50.87,50.88,2200.0,43.487,43.487,43.4785,43.487,2200.0
2015-03-23 14:25:00,50.88,50.89,50.88,50.88,11600.0,43.487,43.4956,43.487,43.487,11600.0
2015-03-23 14:30:00,50.86,50.87,50.85,50.85,9400.0,43.4699,43.4785,43.4614,43.4614,9400.0
2015-03-23 14:35:00,50.86,50.89,50.86,50.89,1800.0,43.4699,43.4956,43.4699,43.4956,1800.0
2015-03-23 14:40:00,50.9,50.9,50.88,50.88,12200.0,43.5041,43.5041,43.487,43.487,12200.0
2015-03-23 14:45:00,50.88,50.88,50.84,50.84,5200.0,43.487,43.487,43.4529,43.4529,5200.0
2015-03-23 14:50:00,50.84,50.88,50.84,50.85,73800.0,43.4529,43.487,43.4529,43.4614,73800.0
2015-03-23 14:55:00,50.85,50.87,50.85,50.85,23400.0,43.4614,43.4785,43.4614,43.4614,23400.0
2015-03-23 15:00:00,50.84,50.85,50.83,50.84,50600.0,43.4529,43.4614,43.4443,43.4529,50600.0
2015-03-23 15:05:00,50.84,50.84,50.81,50.83,53000.0,43.4529,43.4529,43.4272,43.4443,53000.0
2015-03-23 15:10:00,50.83,50.83,50.8,50.8,61400.0,43.4443,43.4443,43.4187,43.4187,61400.0
2015-03-23 15:15:00,50.81,50.81,50.77,50.77,138600.0,43.4272,43.4272,43.393,43.393,138600.0
2015-03-23 15:20:00,50.77,50.77,50.75,50.75,117800.0,43.393,43.393,43.3759,43.3759,117800.0
2015-03-23 15:25:00,50.75,50.76,50.74,50.75,52800.0,43.3759,43.3845,43.3674,43.3759,52800.0
2015-03-23 15:30:00,50.76,50.76,50.74,50.76,63200.0,43.3845,43.3845,43.3674,43.3845,63200.0
2015-03-23 15:35:00,50.76,50.77,50.74,50.77,60800.0,43.3845,43.393,43.3674,43.393,60800.0
2015-03-23 15:40:00,50.76,50.77,50.73,50.73,99800.0,43.3845,43.393,43.3588,43.3588,99800.0
2015-03-23 15:45:00,50.73,50.74,50.69,50.69,277800.0,43.3588,43.3674,43.3247,43.3247,277800.0
2015-03-23 15:50:00,50.69,50.69,50.61,50.61,434200.0,43.3247,43.3247,43.2563,43.2563,434200.0
2015-03-23 15:55:00,50.61,50.62,50.58,50.58,372600.0,43.2563,43.2648,43.2306,43.2306,372600.0
2015-03-24 09:30:00,50.4,50.62,50.4,50.55,50800.0,43.0768,43.2648,43.0768,43.205,50800.0
2015-03-24 09:35:00,50.55,50.61,50.52,50.59,278400.0,43.205,43.2563,43.1794,43.2392,278400.0
2015-03-24 09:40:00,50.58,50.68,50.58,50.64,45400.0,43.2306,43.3161,43.2306,43.2819,45400.0
2015-03-24 09:45:00,50.63,50.67,50.62,50.65,20200.0,43.2734,43.3076,43.2648,43.2905,20200.0
2015-03-24 09:50:00,50.66,50.69,50.64,50.65,45600.0,43.299,43.3247,43.2819,43.2905,45600.0
2015-03-24 09:55:00,50.63,50.65,50.61,50.63,16000.0,43.2734,43.2905,43.2563,43.2734,16000.0
2015-03-24 10:00:00,50.66,50.77,50.64,50.75,46200.0,43.299,43.393,43.2819,43.3759,46200.0
2015-03-24 10:05:00,50.76,50.76,50.69,50.72,42800.0,43.3845,43.3845,43.3247,43.3503,42800.0
2015-03-24 10:10:00,50.72,50.72,50.66,50.68,167600.0,43.3503,43.3503,43.299,43.3161,167600.0
2015-03-24 10:15:00,50.68,50.71,50.67,50.7,26000.0,43.3161,43.3417,43.3076,43.3332,26000.0
2015-03-24 10:20:00,50.7,50.71,50.64,50.65,169800.0,43.3332,43.3417,43.2819,43.2905,169800.0
2015-03-24 10:25:00,50.65,50.7,50.64,50.7,30400.0,43.2905,43.3332,43.2819,43.3332,30400.0
2015-03-24 10:30:00,50.7,50.74,50.7,50.73,21200.0,43.3332,43.3674,43.3332,43.3588,21200.0
2015-03-24 10:35:00,50.73,50.74,50.72,50.73,18400.0,43.3588,43.3674,43.3503,43.3588,18400.0
2015-03-24 10:40:00,50.73,50.74,50.71,50.73,17400.0,43.3588,43.3674,43.3417,43.3588,17400.0
2015-03-24 10:45:00,50.73,50.73,50.69,50.71,11400.0,43.3588,43.3588,43.3247,43.3417,11400.0
2015-03-24 10:50:00,50.72,50.77,50.72,50.77,14600.0,43.3503,43.393,43.3503,43.393,14600.0
2015-03-24 10:55:00,50.77,50.78,50.74,50.75,102000.0,43.393,43.4016,43.3674,43.3759,102000.0
2015-03-24 11:00:00,50.74,50.78,50.72,50.77,29800.0,43.3674,43.4016,43.3503,43.393,29800.0
2015-03-24 11:05:00,50.77,50.81,50.76,50.78,12800.0,43.393,43.4272,43.3845,43.4016,12800.0
2015-03-24 11:10:00,50.78,50.79,50.76,50.77,16400.0,43.4016,43.4101,43.3845,43.393,16400.0
2015-03-24 11:15:00,50.77,50.84,50.77,50.83,45600.0,43.393,43.4529,43.393,43.4443,45600.0
2015-03-24 11:20:00,50.83,50.84,50.82,50.84,11600.0,43.4443,43.4529,43.4358,43.4529,11600.0
2015-03-24 11:25:00,50.84,50.85,50.83,50.84,11200.0,43.4529,43.4614,43.4443,43.4529,11200.0
2015-03-24 11:30:00,50.85,50.85,50.84,50.85,14200.0,43.4614,43.4614,43.4529,43.4614,14200.0
2015-03-24 11:35:00,50.85,50.87,50.85,50.87,12400.0,43.4614,43.4785,43.4614,43.4785,12400.0
2015-03-24 11:40:00,50.87,50.88,50.85,50.87,23200.0,43.4785,43.487,43.4614,43.4785,23200.0
2015-03-24 11:45:00,50.87,50.88,50.87,50.88,40000.0,43.4785,43.487,43.4785,43.487,40000.0
2015-03-24 11:50:00,50.87,50.89,50.87,50.88,13600.0,43.4785,43.4956,43.4785,43.487,13600.0
2015-03-24 11:55:00,50.88,50.89,50.87,50.87,26200.0,43.487,43.4956,43.4785,43.4785,26200.0
2015-03-24 12:00:00,50.87,50.91,50.86,50.91,13800.0,43.4785,43.5127,43.4699,43.5127,13800.0
2015-03-24 12:05:00,50.91,50.92,50.9,50.9,8200.0,43.5127,43.5212,43.5041,43.5041,8200.0
2015-03-24 12:10:00,50.89,50.92,50.89,50.91,9800.0,43.4956,43.5212,43.4956,43.5127,9800.0
2015-03-24 12:15:00,50.9,50.91,50.88,50.88,10800.0,43.5041,43.5127,43.487,43.487,10800.0
2015-03-24 12:20:00,50.89,50.9,50.87,50.87,18600.0,43.4956,43.5041,43.4785,43.4785,18600.0
2015-03-24 12:25:00,50.87,50.9,50.84,50.84,81800.0,43.4785,43.5041,43.4529,43.4529,81800.0
2015-03-24 12:30:00,50.84,50.85,50.8,50.81,39400.0,43.4529,43.4614,43.4187,43.4272,39400.0
2015-03-24 12:35:00,50.81,50.82,50.77,50.79,16600.0,43.4272,43.4358,43.393,43.4101,16600.0
2015-03-24 12:40:00,50.79,50.82,50.79,50.82,31600.0,43.4101,43.4358,43.4101,43.4358,31600.0
2015-03-24 12:45:00,50.83,50.84,50.79,50.79,18600.0,43.4443,43.4529,43.4101,43.4101,18600.0
2015-03-24 12:50:00,50.79,50.8,50.77,50.77,29600.0,43.4101,43.4187,43.393,43.393,29600.0
2015-03-24 12:55:00,50.77,50.8,50.77,50.78,34000.0,43.393,43.4187,43.393,43.4016,34000.0
2015-03-24 13:00:00,50.79,50.84,50.78,50.83,22400.0,43.4101,43.4529,43.4016,43.4443,22400.0
2015-03-24 13:05:00,50.83,50.84,50.82,50.82,3200.0,43.4443,43.4529,43.4358,43.4358,3200.0
2015-03-24 13:10:00,50.81,50.81,50.77,50.79,28600.0,43.4272,43.4272,43.393,43.4101,28600.0
2015-03-24 13:15:00,50.79,50.8,50.77,50.77,19800.0,43.4101,43.4187,43.393,43.393,19800.0
2015-03-24 13:20:00,50.77,50.77,50.76,50.77,27000.0,43.393,43.393,43.3845,43.393,27000.0
2015-03-24 13:25:00,50.76,50.76,50.71,50.73,31800.0,43.3845,43.3845,43.3417,43.3588,31800.0
2015-03-24 13:30:00,50.73,50.74,50.71,50.72,31200.0,43.3588,43.3674,43.3417,43.3503,31200.0
2015-03-24 13:35:00,50.72,50.73,50.72,50.72,19000.0,43.3503,43.3588,43.3503,43.3503,19000.0
2015-03-24 13:40:00,50.72,50.76,50.72,50.76,61400.0,43.3503,43.3845,43.3503,43.3845,61400.0
2015-03-24 13:45:00,50.76,50.76,50.73,50.73,27400.0,43.3845,43.3845,43.3588,43.3588,27400.0
2015-03-24 13:50:00,50.73,50.74,50.73,50.74,47600.0,43.3588,43.3674,43.3588,43.3674,47600.0
2015-03-24 13:55:00,50.74,50.77,50.74,50.76,41000.0,43.3674,43.393,43.3674,43.3845,41000.0
2015-03-24 14:00:00,50.75,50.76,50.73,50.74,43400.0,43.3759,43.3845,43.3588,43.3674,43400.0
2015-03-24 14:05:00,50.74,50.76,50.73,50.75,17600.0,43.3674,43.3845,43.3588,43.3759,17600.0
2015-03-24 14:10:00,50.76,50.76,50.73,50.73,53200.0,43.3845,43.3845,43.3588,43.3588,53200.0
2015-03-24 14:15:00,50.73,50.74,50.71,50.71,29200.0,43.3588,43.3674,43.3417,43.3417,29200.0
2015-03-24 14:20:00,50.71,50.74,50.7,50.74,21800.0,43.3417,43.3674,43.3332,43.3674,21800.0
2015-03-24 14:25:00,50.73,50.73,50.7,50.72,156600.0,43.3588,43.3588,43.3332,43.3503,156600.0
2015-03-24 14:30:00,50.72,50.72,50.68,50.69,72200.0,43.3503,43.3503,43.3161,43.3247,72200.0
2015-03-24 14:35:00,50.68,50.72,50.68,50.71,22800.0,43.3161,43.3503,43.3161,43.3417,22800.0
2015-03-24 14:40:00,50.72,50.76,50.71,50.76,36600.0,43.3503,43.3845,43.3417,43.3845,36600.0
2015-03-24 14:45:00,50.75,50.78,50.74,50.77,22400.0,43.3759,43.4016,43.3674,43.393,22400.0
2015-03-24 14:50:00,50.77,50.77,50.74,50.76,24400.0,43.393,43.393,43.3674,43.3845,24400.0
2015-03-24 14:55:00,50.76,50.76,50.75,50.75,18400.0,43.3845,43.3845,43.3759,43.3759,18400.0
2015-03-24 15:00:00,50.76,50.78,50.76,50.77,38200.0,43.3845,43.4016,43.3845,43.393,38200.0
2015-03-24 15:05:00,50.77,50.82,50.77,50.82,41600.0,43.393,43.4358,43.393,43.4358,41600.0
2015-03-24 15:10:00,50.81,50.83,50.79,50.79,141000.0,43.4272,43.4443,43.4101,43.4101,141000.0
2015-03-24 15:15:00,50.79,50.81,50.79,50.8,72400.0,43.4101,43.4272,43.4101,43.4187,72400.0
2015-03-24 15:20:00,50.79,50.79,50.74,50.74,84600.0,43.4101,43.4101,43.3674,43.3674,84600.0
2015-03-24 15:25:00,50.74,50.77,50.74,50.74,55000.0,43.3674,43.393,43.3674,43.3674,55000.0
2015-03-24 15:30:00,50.74,50.77,50.74,50.77,54400.0,43.3674,43.393,43.3674,43.393,54400.0
2015-03-24 15:35:00,50.77,50.78,50.74,50.77,52800.0,43.393,43.4016,43.3674,43.393,52800.0
2015-03-24 15:40:00,50.77,50.79,50.74,50.74,44800.0,43.393,43.4101,43.3674,43.3674,44800.0
2015-03-24 15:45:00,50.74,50.77,50.73,50.74,68800.0,43.3674,43.393,43.3588,43.3674,68800.0
2015-03-24 15:50:00,50.73,50.73,50.71,50.71,200800.0,43.3588,43.3588,43.3417,43.3417,200800.0
2015-03-24 15:55:00,50.72,50.72,50.68,50.69,377600.0,43.3503,43.3503,43.3161,43.3247,377600.0
2015-03-25 09:30:00,50.71,50.79,50.6,50.65,12200.0,43.3417,43.4101,43.2477,43.2905,12200.0
2015-03-25 09:35:00,50.66,50.69,50.57,50.6,13200.0,43.299,43.3247,43.2221,43.2477,13200.0
2015-03-25 09:40:00,50.59,50.65,50.59,50.63,10800.0,43.2392,43.2905,43.2392,43.2734,10800.0
2015-03-25 09:45:00,50.6,50.63,50.42,50.48,78000.0,43.2477,43.2734,43.0939,43.1452,78000.0
2015-03-25 09:50:00,50.47,50.55,50.47,50.51,16000.0,43.1366,43.205,43.1366,43.1708,16000.0
2015-03-25 09:55:00,50.52,50.52,50.45,50.47,9800.0,43.1794,43.1794,43.1195,43.1366,9800.0
2015-03-25 10:00:00,50.47,50.49,50.44,50.46,31800.0,43.1366,43.1537,43.111,43.1281,31800.0
2015-03-25 10:05:00,50.47,50.51,50.46,50.49,25600.0,43.1366,43.1708,43.1281,43.1537,25600.0
2015-03-25 10:10:00,50.5,50.52,50.49,50.5,21000.0,43.1623,43.1794,43.1537,43.1623,21000.0
2015-03-25 10:15:00,50.52,50.58,50.52,50.57,38200.0,43.1794,43.2306,43.1794,43.2221,38200.0
2015-03-25 10:20:00,50.57,50.63,50.57,50.63,16600.0,43.2221,43.2734,43.2221,43.2734,16600.0
2015-03-25 10:25:00,50.63,50.63,50.57,50.57,11600.0,43.2734,43.2734,43.2221,43.2221,11600.0
2015-03-25 10:30:00,50.55,50.57,50.54,50.56,23000.0,43.205,43.2221,43.1964,43.2135,23000.0
2015-03-25 10:35:00,50.57,50.57,50.54,50.55,31600.0,43.2221,43.2221,43.1964,43.205,31600.0
2015-03-25 10:40:00,50.55,50.56,50.52,50.55,22200.0,43.205,43.2135,43.1794,43.205,22200.0
2015-03-25 10:45:00,50.53,50.53,50.49,50.52,22800.0,43.1879,43.1879,43.1537,43.1794,22800.0
2015-03-25 10:50:00,50.54,50.56,50.54,50.56,40800.0,43.1964,43.2135,43.1964,43.2135,40800.0
2015-03-25 10:55:00,50.56,50.59,50.56,50.59,19200.0,43.2135,43.2392,43.2135,43.2392,19200.0
2015-03-25 11:00:00,50.59,50.61,50.56,50.6,29400.0,43.2392,43.2563,43.2135,43.2477,29400.0
2015-03-25 11:05:00,50.6,50.62,50.56,50.56,17000.0,43.2477,43.2648,43.2135,43.2135,17000.0
2015-03-25 11:10:00,50.57,50.57,50.52,50.54,10400.0,43.2221,43.2221,43.1794,43.1964,10400.0
2015-03-25 11:15:00,50.54,50.54,50.49,50.5,12000.0,43.1964,43.1964,43.1537,43.1623,12000.0
2015-03-25 11:20:00,50.51,50.51,50.47,50.48,13400.0,43.1708,43.1708,43.1366,43.1452,13400.0
2015-03-25 11:25:00,50.49,50.53,50.49,50.51,21600.0,43.1537,43.1879,43.1537,43.1708,21600.0
2015-03-25 11:30:00,50.49,50.49,50.41,50.41,16400.0,43.1537,43.1537,43.0853,43.0853,16400.0
2015-03-25 11:35:00,50.4,50.44,50.36,50.36,91600.0,43.0768,43.111,43.0426,43.0426,91600.0
2015-03-25 11:40:00,50.34,50.34,50.28,50.31,39600.0,43.0255,43.0255,42.9742,42.9999,39600.0
2015-03-25 11:45:00,50.31,50.33,50.29,50.3,157200.0,42.9999,43.017,42.9828,42.9913,157200.0
2015-03-25 11:50:00,50.3,50.3,50.27,50.29,34600.0,42.9913,42.9913,42.9657,42.9828,34600.0
2015-03-25 11:55:00,50.29,50.3,50.26,50.3,37200.0,42.9828,42.9913,42.9571,42.9913,37200.0
2015-03-25 12:00:00,50.3,50.31,50.24,50.27,217200.0,42.9913,42.9999,42.94,42.9657,217200.0
2015-03-25 12:05:00,50.27,50.27,50.25,50.26,28000.0,42.9657,42.9657,42.9486,42.9571,28000.0
2015-03-25 12:10:00,50.26,50.27,50.24,50.27,38600.0,42.9571,42.9657,42.94,42.9657,38600.0
2015-03-25 12:15:00,50.27,50.29,50.26,50.27,21800.0,42.9657,42.9828,42.9571,42.9657,21800.0
2015-03-25 12:20:00,50.26,50.26,50.15,50.16,56200.0,42.9571,42.9571,42.8631,42.8717,56200.0
2015-03-25 12:25:00,50.16,50.23,50.15,50.23,94000.0,42.8717,42.9315,42.8631,42.9315,94000.0
2015-03-25 12:30:00,50.22,50.23,50.19,50.2,91800.0,42.9229,42.9315,42.8973,42.9058,91800.0
2015-03-25 12:35:00,50.2,50.22,50.19,50.2,64800.0,42.9058,42.9229,42.8973,42.9058,64800.0
2015-03-25 12:40:00,50.2,50.2,50.12,50.13,100200.0,42.9058,42.9058,42.8375,42.846,100200.0
2015-03-25 12:45:00,50.13,50.15,50.1,50.13,126400.0,42.846,42.8631,42.8204,42.846,126400.0
2015-03-25 12:50:00,50.13,50.17,50.13,50.16,39600.0,42.846,42.8802,42.846,42.8717,39600.0
2015-03-25 12:55:00,50.17,50.21,50.17,50.21,81600.0,42.8802,42.9144,42.8802,42.9144,81600.0
2015-03-25 13:00:00,50.2,50.22,50.19,50.19,128200.0,42.9058,42.9229,42.8973,42.8973,128200.0
2015-03-25 13:05:00,50.19,50.19,50.18,50.19,31800.0,42.8973,42.8973,42.8888,42.8973,31800.0
2015-03-25 13:10:00,50.19,50.19,50.12,50.13,40400.0,42.8973,42.8973,42.8375,42.846,40400.0
2015-03-25 13:15:00,50.13,50.13,50.09,50.12,35800.0,42.846,42.846,42.8118,42.8375,35800.0
2015-03-25 13:20:00,50.11,50.13,50.07,50.09,117200.0,42.8289,42.846,42.7947,42.8118,117200.0
2015-03-25 13:25:00,50.09,50.16,50.09,50.15,58200.0,42.8118,42.8717,42.8118,42.8631,58200.0
2015-03-25 13:30:00,50.15,50.16,50.1,50.12,52800.0,42.8631,42.8717,42.8204,42.8375,52800.0
2015-03-25 13:35:00,50.12,50.17,50.1,50.17,68200.0,42.8375,42.8802,42.8204,42.8802,68200.0
2015-03-25 13:40:00,50.18,50.21,50.17,50.2,46000.0,42.8888,42.9144,42.8802,42.9058,46000.0
2015-03-25 13:45:00,50.2,50.2,50.16,50.18,21600.0,42.9058,42.9058,42.8717,42.8888,21600.0
2015-03-25 13:50:00,50.19,50.2,50.18,50.18,33600.0,42.8973,42.9058,42.8888,42.8888,33600.0
2015-03-25 13:55:00,50.18,50.18,50.15,50.15,97600.0,42.8888,42.8888,42.8631,42.8631,97600.0
2015-03-25 14:00:00,50.15,50.18,50.13,50.17,29000.0,42.8631,42.8888,42.846,42.8802,29000.0
2015-03-25 14:05:00,50.17,50.17,50.12,50.13,21000.0,42.8802,42.8802,42.8375,42.846,21000.0
2015-03-25 14:10:00,50.12,50.13,50.09,50.09,21400.0,42.8375,42.846,42.8118,42.8118,21400.0
2015-03-25 14:15:00,50.09,50.12,50.08,50.12,47200.0,42.8118,42.8375,42.8033,42.8375,47200.0
2015-03-25 14:20:00,50.12,50.15,50.1,50.14,23000.0,42.8375,42.8631,42.8204,42.8546,23000.0
2015-03-25 14:25:00,50.14,50.17,50.13,50.16,30200.0,42.8546,42.8802,42.846,42.8717,30200.0
2015-03-25 14:30:00,50.16,50.16,50.1,50.11,25800.0,42.8717,42.8717,42.8204,42.8289,25800.0
2015-03-25 14:35:00,50.11,50.12,50.09,50.1,22200.0,42.8289,42.8375,42.8118,42.8204,22200.0
2015-03-25 14:40:00,50.1,50.12,50.1,50.1,29600.0,42.8204,42.8375,42.8204,42.8204,29600.0
2015-03-25 14:45:00,50.1,50.12,50.08,50.09,93400.0,42.8204,42.8375,42.8033,42.8118,93400.0
2015-03-25 14:50:00,50.09,50.1,50.07,50.1,195200.0,42.8118,42.8204,42.7947,42.8204,195200.0
2015-03-25 14:55:00,50.1,50.13,50.09,50.09,55000.0,42.8204,42.846,42.8118,42.8118,55000.0
2015-03-25 15:00:00,50.09,50.09,50.04,50.05,24000.0,42.8118,42.8118,42.7691,42.7776,24000.0
2015-03-25 15:05:00,50.05,50.05,50.02,50.02,107000.0,42.7776,42.7776,42.752,42.752,107000.0
2015-03-25 15:10:00,50.02,50.06,50.02,50.05,62200.0,42.752,42.7862,42.752,42.7776,62200.0
2015-03-25 15:15:00,50.05,50.05,50.02,50.02,86800.0,42.7776,42.7776,42.752,42.752,86800.0
2015-03-25 15:20:00,50.02,50.04,50.01,50.03,94200.0,42.752,42.7691,42.7435,42.7606,94200.0
2015-03-25 15:25:00,50.04,50.04,49.98,49.99,64600.0,42.7691,42.7691,42.7178,42.7264,64600.0
2015-03-25 15:30:00,49.99,49.99,49.94,49.96,98600.0,42.7264,42.7264,42.6836,42.7007,98600.0
2015-03-25 15:35:00,49.95,49.98,49.95,49.96,58600.0,42.6922,42.7178,42.6922,42.7007,58600.0
2015-03-25 15:40:00,49.96,49.97,49.93,49.96,77800.0,42.7007,42.7093,42.6751,42.7007,77800.0
2015-03-25 15:45:00,49.96,49.96,49.87,49.89,95200.0,42.7007,42.7007,42.6238,42.6409,95200.0
2015-03-25 15:50:00,49.89,49.89,49.85,49.87,121000.0,42.6409,42.6409,42.6067,42.6238,121000.0
2015-03-25 15:55:00,49.87,49.93,49.87,49.87,454800.0,42.6238,42.6751,42.6238,42.6238,454800.0
2015-03-26 09:30:00,49.7,49.79,49.55,49.59,71000.0,42.4785,42.5554,42.3503,42.3845,71000.0
2015-03-26 09:35:00,49.61,49.66,49.55,49.6,136600.0,42.4016,42.4443,42.3503,42.393,136600.0
2015-03-26 09:40:00,49.63,49.76,49.6,49.76,89400.0,42.4187,42.5298,42.393,42.5298,89400.0
2015-03-26 09:45:00,49.76,49.82,49.72,49.82,58600.0,42.5298,42.5811,42.4956,42.5811,58600.0
2015-03-26 09:50:00,49.84,49.88,49.83,49.84,19000.0,42.5982,42.6323,42.5896,42.5982,19000.0
2015-03-26 09:55:00,49.83,49.83,49.68,49.69,68600.0,42.5896,42.5896,42.4614,42.47,68600.0
2015-03-26 10:00:00,49.69,49.79,49.69,49.79,19000.0,42.47,42.5554,42.47,42.5554,19000.0
2015-03-26 10:05:00,49.8,49.82,49.77,49.79,9800.0,42.564,42.5811,42.5383,42.5554,9800.0
2015-03-26 10:10:00,49.77,49.8,49.74,49.74,11600.0,42.5383,42.564,42.5127,42.5127,11600.0
2015-03-26 10:15:00,49.73,49.73,49.55,49.55,362400.0,42.5041,42.5041,42.3503,42.3503,362400.0
2015-03-26 10:20:00,49.56,49.62,49.55,49.58,177000.0,42.3588,42.4101,42.3503,42.3759,177000.0
2015-03-26 10:25:00,49.59,49.61,49.58,49.58,229200.0,42.3845,42.4016,42.3759,42.3759,229200.0
2015-03-26 10:30:00,49.59,49.6,49.51,49.57,187200.0,42.3845,42.393,42.3161,42.3674,187200.0
2015-03-26 10:35:00,49.57,49.63,49.56,49.62,100400.0,42.3674,42.4187,42.3588,42.4101,100400.0
2015-03-26 10:40:00,49.61,49.71,49.61,49.7,58600.0,42.4016,42.487,42.4016,42.4785,58600.0
2015-03-26 10:45:00,49.71,49.74,49.69,49.73,23600.0,42.487,42.5127,42.47,42.5041,23600.0
2015-03-26 10:50:00,49.73,49.75,49.7,49.71,10400.0,42.5041,42.5212,42.4785,42.487,10400.0
2015-03-26 10:55:00,49.71,49.72,49.69,49.71,66600.0,42.487,42.4956,42.47,42.487,66600.0
2015-03-26 11:00:00,49.7,49.71,49.67,49.7,29400.0,42.4785,42.487,42.4529,42.4785,29400.0
2015-03-26 11:05:00,49.7,49.76,49.7,49.73,16600.0,42.4785,42.5298,42.4785,42.5041,16600.0
2015-03-26 11:10:00,49.72,49.72,49.65,49.66,14400.0,42.4956,42.4956,42.4358,42.4443,14400.0
2015-03-26 11:15:00,49.67,49.7,49.63,49.64,14200.0,42.4529,42.4785,42.4187,42.4272,14200.0
2015-03-26 11:20:00,49.63,49.67,49.63,49.67,31000.0,42.4187,42.4529,42.4187,42.4529,31000.0
2015-03-26 11:25:00,49.66,49.68,49.63,49.68,15600.0,42.4443,42.4614,42.4187,42.4614,15600.0
2015-03-26 11:30:00,49.68,49.72,49.66,49.72,24400.0,42.4614,42.4956,42.4443,42.4956,24400.0
2015-03-26 11:35:00,49.72,49.73,49.71,49.71,28800.0,42.4956,42.5041,42.487,42.487,28800.0
2015-03-26 11:40:00,49.71,49.77,49.71,49.73,57600.0,42.487,42.5383,42.487,42.5041,57600.0
2015-03-26 11:45:00,49.73,49.74,49.71,49.74,28600.0,42.5041,42.5127,42.487,42.5127,28600.0
2015-03-26 11:50:00,49.73,49.77,49.72,49.77,23600.0,42.5041,42.5383,42.4956,42.5383,23600.0
2015-03-26 11:55:00,49.78,49.84,49.76,49.83,47200.0,42.5469,42.5982,42.5298,42.5896,47200.0
2015-03-26 12:00:00,49.83,49.86,49.81,49.81,10000.0,42.5896,42.6153,42.5725,42.5725,10000.0
2015-03-26 12:05:00,49.81,49.82,49.79,49.81,26000.0,42.5725,42.5811,42.5554,42.5725,26000.0
2015-03-26 12:10:00,49.81,49.82,49.79,49.8,3400.0,42.5725,42.5811,42.5554,42.564,3400.0
2015-03-26 12:15:00,49.81,49.82,49.77,49.77,39400.0,42.5725,42.5811,42.5383,42.5383,39400.0
2015-03-26 12:20:00,49.77,49.77,49.71,49.71,11200.0,42.5383,42.5383,42.487,42.487,11200.0
2015-03-26 12:25:00,49.72,49.74,49.71,49.71,9400.0,42.4956,42.5127,42.487,42.487,9400.0
2015-03-26 12:30:00,49.71,49.73,49.7,49.71,13600.0,42.487,42.5041,42.4785,42.487,13600.0
2015-03-26 12:35:00,49.71,49.73,49.69,49.72,12400.0,42.487,42.5041,42.47,42.4956,12400.0
2015-03-26 12:40:00,49.72,49.72,49.68,49.71,11200.0,42.4956,42.4956,42.4614,42.487,11200.0
2015-03-26 12:45:00,49.71,49.74,49.71,49.74,11200.0,42.487,42.5127,42.487,42.5127,11200.0
2015-03-26 12:50:00,49.74,49.78,49.74,49.78,3400.0,42.5127,42.5469,42.5127,42.5469,3400.0
2015-03-26 12:55:00,49.77,49.77,49.75,49.75,12400.0,42.5383,42.5383,42.5212,42.5212,12400.0
2015-03-26 13:00:00,49.76,49.78,49.74,49.74,56600.0,42.5298,42.5469,42.5127,42.5127,56600.0
2015-03-26 13:05:00,49.74,49.77,49.73,49.77,17200.0,42.5127,42.5383,42.5041,42.5383,17200.0
2015-03-26 13:10:00,49.78,49.8,49.73,49.73,16400.0,42.5469,42.564,42.5041,42.5041,16400.0
2015-03-26 13:15:00,49.74,49.74,49.71,49.73,52200.0,42.5127,42.5127,42.487,42.5041,52200.0
2015-03-26 13:20:00,49.74,49.74,49.68,49.69,53200.0,42.5127,42.5127,42.4614,42.47,53200.0
2015-03-26 13:25:00,49.7,49.76,49.7,49.74,16600.0,42.4785,42.5298,42.4785,42.5127,16600.0
2015-03-26 13:30:00,49.75,49.8,49.74,49.8,17600.0,42.5212,42.564,42.5127,42.564,17600.0
2015-03-26 13:35:00,49.8,49.82,49.79,49.82,12600.0,42.564,42.5811,42.5554,42.5811,12600.0
2015-03-26 13:40:00,49.83,49.9,49.83,49.9,9200.0,42.5896,42.6494,42.5896,42.6494,9200.0
2015-03-26 13:45:00,49.9,49.92,49.89,49.91,4800.0,42.6494,42.6665,42.6409,42.658,4800.0
2015-03-26 13:50:00,49.9,49.91,49.88,49.91,96400.0,42.6494,42.658,42.6323,42.658,96400.0
2015-03-26 13:55:00,49.92,49.92,49.87,49.87,40800.0,42.6665,42.6665,42.6238,42.6238,40800.0
2015-03-26 14:00:00,49.87,49.9,49.87,49.9,13600.0,42.6238,42.6494,42.6238,42.6494,13600.0
2015-03-26 14:05:00,49.89,49.89,49.85,49.86,17400.0,42.6409,42.6409,42.6067,42.6153,17400.0
2015-03-26 14:10:00,49.86,49.88,49.81,49.83,20400.0,42.6153,42.6323,42.5725,42.5896,20400.0
2015-03-26 14:15:00,49.82,49.85,49.81,49.85,29600.0,42.5811,42.6067,42.5725,42.6067,29600.0
2015-03-26 14:20:00,49.86,49.87,49.83,49.85,16200.0,42.6153,42.6238,42.5896,42.6067,16200.0
2015-03-26 14:25:00,49.85,49.86,49.79,49.79,19000.0,42.6067,42.6153,42.5554,42.5554,19000.0
2015-03-26 14:30:00,49.8,49.81,49.78,49.8,8000.0,42.564,42.5725,42.5469,42.564,8000.0
2015-03-26 14:35:00,49.8,49.82,49.79,49.79,42200.0,42.564,42.5811,42.5554,42.5554,42200.0
2015-03-26 14:40:00,49.79,49.82,49.78,49.8,11800.0,42.5554,42.5811,42.5469,42.564,11800.0
2015-03-26 14:45:00,49.8,49.8,49.75,49.75,14000.0,42.564,42.564,42.5212,42.5212,14000.0
2015-03-26 14:50:00,49.75,49.77,49.71,49.76,17000.0,42.5212,42.5383,42.487,42.5298,17000.0
2015-03-26 14:55:00,49.75,49.79,49.73,49.74,24600.0,42.5212,42.5554,42.5041,42.5127,24600.0
2015-03-26 15:00:00,49.72,49.74,49.71,49.73,26800.0,42.4956,42.5127,42.487,42.5041,26800.0
2015-03-26 15:05:00,49.73,49.74,49.7,49.74,47800.0,42.5041,42.5127,42.4785,42.5127,47800.0
2015-03-26 15:10:00,49.74,49.74,49.71,49.71,50200.0,42.5127,42.5127,42.487,42.487,50200.0
2015-03-26 15:15:00,49.71,49.73,49.69,49.69,16400.0,42.487,42.5041,42.47,42.47,16400.0
2015-03-26 15:20:00,49.7,49.71,49.69,49.69,13600.0,42.4785,42.487,42.47,42.47,13600.0
2015-03-26 15:25:00,49.69,49.74,49.69,49.74,19800.0,42.47,42.5127,42.47,42.5127,19800.0
2015-03-26 15:30:00,49.74,49.76,49.71,49.75,32800.0,42.5127,42.5298,42.487,42.5212,32800.0
2015-03-26 15:35:00,49.76,49.8,49.74,49.75,38200.0,42.5298,42.564,42.5127,42.5212,38200.0
2015-03-26 15:40:00,49.75,49.75,49.68,49.73,45000.0,42.5212,42.5212,42.4614,42.5041,45000.0
2015-03-26 15:45:00,49.73,49.76,49.72,49.74,55200.0,42.5041,42.5298,42.4956,42.5127,55200.0
2015-03-26 15:50:00,49.73,49.75,49.72,49.72,105200.0,42.5041,42.5212,42.4956,42.4956,105200.0
2015-03-26 15:55:00,49.72,49.73,49.7,49.7,242000.0,42.4956,42.5041,42.4785,42.4785,242000.0
2015-03-27 09:30:00,49.52,49.88,49.52,49.88,23400.0,42.3247,42.6323,42.3247,42.6323,23400.0
2015-03-27 09:35:00,49.87,49.95,49.86,49.86,13400.0,42.6238,42.6922,42.6153,42.6153,13400.0
2015-03-27 09:40:00,49.91,49.97,49.9,49.97,13400.0,42.658,42.7093,42.6494,42.7093,13400.0
2015-03-27 09:45:00,49.98,50.04,49.96,50.03,8400.0,42.7178,42.7691,42.7007,42.7606,8400.0
2015-03-27 09:50:00,50.03,50.1,50.02,50.1,7200.0,42.7606,42.8204,42.752,42.8204,7200.0
2015-03-27 09:55:00,50.1,50.1,50.06,50.08,22400.0,42.8204,42.8204,42.7862,42.8033,22400.0
2015-03-27 10:00:00,50.07,50.09,50.02,50.08,36200.0,42.7947,42.8118,42.752,42.8033,36200.0
2015-03-27 10:05:00,50.07,50.1,50.01,50.01,19000.0,42.7947,42.8204,42.7435,42.7435,19000.0
2015-03-27 10:10:00,50.01,50.01,49.85,49.87,51600.0,42.7435,42.7435,42.6067,42.6238,51600.0
2015-03-27 10:15:00,49.85,49.86,49.77,49.8,5400.0,42.6067,42.6153,42.5383,42.564,5400.0
2015-03-27 10:20:00,49.84,49.95,49.83,49.94,7600.0,42.5982,42.6922,42.5896,42.6836,7600.0
2015-03-27 10:25:00,49.93,49.95,49.92,49.93,7200.0,42.6751,42.6922,42.6665,42.6751,7200.0
2015-03-27 10:30:00,49.92,49.93,49.85,49.85,8000.0,42.6665,42.6751,42.6067,42.6067,8000.0
2015-03-27 10:35:00,49.85,49.92,49.85,49.92,7600.0,42.6067,42.6665,42.6067,42.6665,7600.0
2015-03-27 10:40:00,49.94,49.94,49.91,49.93,16400.0,42.6836,42.6836,42.658,42.6751,16400.0
2015-03-27 10:45:00,49.93,49.94,49.9,49.94,12600.0,42.6751,42.6836,42.6494,42.6836,12600.0
2015-03-27 10:50:00,49.93,49.94,49.9,49.92,5200.0,42.6751,42.6836,42.6494,42.6665,5200.0
2015-03-27 10:55:00,49.93,49.97,49.92,49.96,3800.0,42.6751,42.7093,42.6665,42.7007,3800.0
2015-03-27 11:00:00,49.95,49.95,49.9,49.9,10400.0,42.6922,42.6922,42.6494,42.6494,10400.0
2015-03-27 11:05:00,49.9,49.94,49.9,49.91,6400.0,42.6494,42.6836,42.6494,42.658,6400.0
2015-03-27 11:10:00,49.9,49.93,49.88,49.93,8400.0,42.6494,42.6751,42.6323,42.6751,8400.0
2015-03-27 11:15:00,49.94,49.95,49.93,49.93,3400.0,42.6836,42.6922,42.6751,42.6751,3400.0
2015-03-27 11:20:00,49.92,49.94,49.92,49.93,6800.0,42.6665,42.6836,42.6665,42.6751,6800.0
2015-03-27 11:25:00,49.92,49.92,49.87,49.87,5800.0,42.6665,42.6665,42.6238,42.6238,5800.0
2015-03-27 11:30:00,49.88,49.9,49.88,49.89,10200.0,42.6323,42.6494,42.6323,42.6409,10200.0
2015-03-27 11:35:00,49.88,49.88,49.84,49.88,9200.0,42.6323,42.6323,42.5982,42.6323,9200.0
2015-03-27 11:40:00,49.89,49.92,49.88,49.91,15400.0,42.6409,42.6665,42.6323,42.658,15400.0
2015-03-27 11:45:00,49.91,49.92,49.9,49.91,12000.0,42.658,42.6665,42.6494,42.658,12000.0
2015-03-27 11:50:00,49.9,49.91,49.85,49.86,14200.0,42.6494,42.658,42.6067,42.6153,14200.0
2015-03-27 11:55:00,49.85,49.89,49.84,49.89,9200.0,42.6067,42.6409,42.5982,42.6409,9200.0
2015-03-27 12:00:00,49.89,49.89,49.85,49.87,18800.0,42.6409,42.6409,42.6067,42.6238,18800.0
2015-03-27 12:05:00,49.87,49.89,49.85,49.88,133200.0,42.6238,42.6409,42.6067,42.6323,133200.0
2015-03-27 12:10:00,49.88,49.88,49.85,49.86,6800.0,42.6323,42.6323,42.6067,42.6153,6800.0
2015-03-27 12:15:00,49.85,49.85,49.84,49.84,7200.0,42.6067,42.6067,42.5982,42.5982,7200.0
2015-03-27 12:20:00,49.84,49.9,49.84,49.89,7000.0,42.5982,42.6494,42.5982,42.6409,7000.0
2015-03-27 12:25:00,49.88,49.9,49.83,49.87,13600.0,42.6323,42.6494,42.5896,42.6238,13600.0
2015-03-27 12:30:00,49.85,49.88,49.84,49.88,130800.0,42.6067,42.6323,42.5982,42.6323,130800.0
2015-03-27 12:35:00,49.88,49.91,49.88,49.89,11400.0,42.6323,42.658,42.6323,42.6409,11400.0
2015-03-27 12:40:00,49.9,49.93,49.9,49.91,14800.0,42.6494,42.6751,42.6494,42.658,14800.0
2015-03-27 12:45:00,49.91,49.91,49.88,49.91,12400.0,42.658,42.658,42.6323,42.658,12400.0
2015-03-27 12:50:00,49.91,49.95,49.91,49.94,13200.0,42.658,42.6922,42.658,42.6836,13200.0
2015-03-27 12:55:00,49.94,49.97,49.94,49.97,14200.0,42.6836,42.7093,42.6836,42.7093,14200.0
2015-03-27 13:00:00,49.97,49.99,49.95,49.99,11200.0,42.7093,42.7264,42.6922,42.7264,11200.0
2015-03-27 13:05:00,49.99,49.99,49.96,49.98,10000.0,42.7264,42.7264,42.7007,42.7178,10000.0
2015-03-27 13:10:00,49.98,49.99,49.96,49.98,11600.0,42.7178,42.7264,42.7007,42.7178,11600.0
2015-03-27 13:15:00,49.98,50.01,49.96,49.98,21400.0,42.7178,42.7435,42.7007,42.7178,21400.0
2015-03-27 13:20:00,49.98,49.99,49.97,49.99,9000.0,42.7178,42.7264,42.7093,42.7264,9000.0
2015-03-27 13:25:00,49.99,50.02,49.98,50.01,14200.0,42.7264,42.752,42.7178,42.7435,14200.0
2015-03-27 13:30:00,50.0,50.04,49.99,50.03,12200.0,42.7349,42.7691,42.7264,42.7606,12200.0
2015-03-27 13:35:00,50.03,50.05,50.02,50.05,20200.0,42.7606,42.7776,42.752,42.7776,20200.0
2015-03-27 13:40:00,50.04,50.05,50.0,50.0,30000.0,42.7691,42.7776,42.7349,42.7349,30000.0
2015-03-27 13:45:00,49.99,50.02,49.98,50.01,9400.0,42.7264,42.752,42.7178,42.7435,9400.0
2015-03-27 13:50:00,50.02,50.04,50.0,50.02,12200.0,42.752,42.7691,42.7349,42.752,12200.0
2015-03-27 13:55:00,50.02,50.06,50.02,50.05,8600.0,42.752,42.7862,42.752,42.7776,8600.0
2015-03-27 14:00:00,50.04,50.07,50.03,50.05,16400.0,42.7691,42.7947,42.7606,42.7776,16400.0
2015-03-27 14:05:00,50.06,50.06,50.01,50.04,10400.0,42.7862,42.7862,42.7435,42.7691,10400.0
2015-03-27 14:10:00,50.04,50.07,50.02,50.04,13000.0,42.7691,42.7947,42.752,42.7691,13000.0
2015-03-27 14:15:00,50.04,50.05,50.01,50.02,7200.0,42.7691,42.7776,42.7435,42.752,7200.0
2015-03-27 14:20:00,50.02,50.04,50.01,50.04,11000.0,42.752,42.7691,42.7435,42.7691,11000.0
2015-03-27 14:25:00,50.04,50.05,50.02,50.02,12000.0,42.7691,42.7776,42.752,42.752,12000.0
2015-03-27 14:30:00,50.02,50.03,50.01,50.03,14800.0,42.752,42.7606,42.7435,42.7606,14800.0
2015-03-27 14:35:00,50.03,50.04,50.02,50.02,9800.0,42.7606,42.7691,42.752,42.752,9800.0
2015-03-27 14:40:00,50.02,50.07,50.02,50.07,18400.0,42.752,42.7947,42.752,42.7947,18400.0
2015-03-27 14:45:00,50.06,50.08,50.06,50.07,19400.0,42.7862,42.8033,42.7862,42.7947,19400.0
2015-03-27 14:50:00,50.07,50.08,50.06,50.07,14600.0,42.7947,42.8033,42.7862,42.7947,14600.0
2015-03-27 14:55:00,50.07,50.08,50.05,50.06,16800.0,42.7947,42.8033,42.7776,42.7862,16800.0
2015-03-27 15:00:00,50.06,50.07,50.05,50.05,31200.0,42.7862,42.7947,42.7776,42.7776,31200.0
2015-03-27 15:05:00,50.06,50.07,50.04,50.05,88200.0,42.7862,42.7947,42.7691,42.7776,88200.0
2015-03-27 15:10:00,50.05,50.06,50.04,50.05,15200.0,42.7776,42.7862,42.7691,42.7776,15200.0
2015-03-27 15:15:00,50.05,50.06,50.04,50.04,28400.0,42.7776,42.7862,42.7691,42.7691,28400.0
2015-03-27 15:20:00,50.05,50.06,50.04,50.04,53400.0,42.7776,42.7862,42.7691,42.7691,53400.0
2015-03-27 15:25:00,50.04,50.05,50.04,50.05,47200.0,42.7691,42.7776,42.7691,42.7776,47200.0
2015-03-27 15:30:00,50.05,50.1,50.04,50.1,89800.0,42.7776,42.8204,42.7691,42.8204,89800.0
2015-03-27 15:35:00,50.1,50.1,50.07,50.1,107200.0,42.8204,42.8204,42.7947,42.8204,107200.0
2015-03-27 15:40:00,50.1,50.1,50.07,50.09,75400.0,42.8204,42.8204,42.7947,42.8118,75400.0
2015-03-27 15:45:00,50.09,50.09,50.06,50.08,131400.0,42.8118,42.8118,42.7862,42.8033,131400.0
2015-03-27 15:50:00,50.09,50.13,50.09,50.13,214000.0,42.8118,42.846,42.8118,42.846,214000.0
2015-03-27 15:55:00,50.13,50.15,50.11,50.11,298200.0,42.846,42.8631,42.8289,42.8289,298200.0
2015-03-30 09:30:00,50.6,50.61,50.35,50.43,43800.0,43.2477,43.2563,43.0341,43.1024,43800.0
2015-03-30 09:35:00,50.43,50.54,50.38,50.52,30000.0,43.1024,43.1964,43.0597,43.1794,30000.0
2015-03-30 09:40:00,50.52,50.61,50.52,50.55,68800.0,43.1794,43.2563,43.1794,43.205,68800.0
2015-03-30 09:45:00,50.56,50.62,50.55,50.6,30800.0,43.2135,43.2648,43.205,43.2477,30800.0
2015-03-30 09:50:00,50.62,50.63,50.58,50.59,77000.0,43.2648,43.2734,43.2306,43.2392,77000.0
2015-03-30 09:55:00,50.6,50.65,50.6,50.61,17400.0,43.2477,43.2905,43.2477,43.2563,17400.0
2015-03-30 10:00:00,50.63,50.72,50.63,50.67,20600.0,43.2734,43.3503,43.2734,43.3076,20600.0
2015-03-30 10:05:00,50.67,50.67,50.59,50.6,26600.0,43.3076,43.3076,43.2392,43.2477,26600.0
2015-03-30 10:10:00,50.6,50.64,50.6,50.64,12000.0,43.2477,43.2819,43.2477,43.2819,12000.0
2015-03-30 10:15:00,50.63,50.65,50.61,50.63,24200.0,43.2734,43.2905,43.2563,43.2734,24200.0
2015-03-30 10:20:00,50.65,50.65,50.56,50.58,48600.0,43.2905,43.2905,43.2135,43.2306,48600.0
2015-03-30 10:25:00,50.57,50.58,50.52,50.55,18800.0,43.2221,43.2306,43.1794,43.205,18800.0
2015-03-30 10:30:00,50.55,50.58,50.55,50.56,11000.0,43.205,43.2306,43.205,43.2135,11000.0
2015-03-30 10:35:00,50.56,50.56,50.52,50.54,13800.0,43.2135,43.2135,43.1794,43.1964,13800.0
2015-03-30 10:40:00,50.53,50.54,50.52,50.54,35800.0,43.1879,43.1964,43.1794,43.1964,35800.0
2015-03-30 10:45:00,50.55,50.63,50.55,50.63,24800.0,43.205,43.2734,43.205,43.2734,24800.0
2015-03-30 10:50:00,50.65,50.67,50.63,50.67,12000.0,43.2905,43.3076,43.2734,43.3076,12000.0
2015-03-30 10:55:00,50.66,50.66,50.62,50.62,10800.0,43.299,43.299,43.2648,43.2648,10800.0
2015-03-30 11:00:00,50.64,50.67,50.61,50.61,14000.0,43.2819,43.3076,43.2563,43.2563,14000.0
2015-03-30 11:05:00,50.61,50.63,50.6,50.63,70600.0,43.2563,43.2734,43.2477,43.2734,70600.0
2015-03-30 11:10:00,50.63,50.64,50.6,50.64,19800.0,43.2734,43.2819,43.2477,43.2819,19800.0
2015-03-30 11:15:00,50.63,50.64,50.6,50.6,5600.0,43.2734,43.2819,43.2477,43.2477,5600.0
2015-03-30 11:20:00,50.6,50.6,50.57,50.58,16800.0,43.2477,43.2477,43.2221,43.2306,16800.0
2015-03-30 11:25:00,50.58,50.62,50.58,50.61,19600.0,43.2306,43.2648,43.2306,43.2563,19600.0
2015-03-30 11:30:00,50.6,50.63,50.59,50.59,24400.0,43.2477,43.2734,43.2392,43.2392,24400.0
2015-03-30 11:35:00,50.59,50.62,50.59,50.62,16400.0,43.2392,43.2648,43.2392,43.2648,16400.0
2015-03-30 11:40:00,50.62,50.64,50.6,50.62,37200.0,43.2648,43.2819,43.2477,43.2648,37200.0
2015-03-30 11:45:00,50.63,50.64,50.63,50.63,14000.0,43.2734,43.2819,43.2734,43.2734,14000.0
2015-03-30 11:50:00,50.63,50.64,50.62,50.63,10400.0,43.2734,43.2819,43.2648,43.2734,10400.0
2015-03-30 11:55:00,50.65,50.68,50.63,50.68,9600.0,43.2905,43.3161,43.2734,43.3161,9600.0
2015-03-30 12:00:00,50.68,50.71,50.67,50.69,15200.0,43.3161,43.3417,43.3076,43.3247,15200.0
2015-03-30 12:05:00,50.7,50.71,50.68,50.7,20800.0,43.3332,43.3417,43.3161,43.3332,20800.0
2015-03-30 12:10:00,50.7,50.73,50.69,50.73,21200.0,43.3332,43.3588,43.3247,43.3588,21200.0
2015-03-30 12:15:00,50.73,50.8,50.73,50.79,27600.0,43.3588,43.4187,43.3588,43.4101,27600.0
2015-03-30 12:20:00,50.8,50.81,50.78,50.81,12200.0,43.4187,43.4272,43.4016,43.4272,12200.0
2015-03-30 12:25:00,50.8,50.81,50.77,50.8,8200.0,43.4187,43.4272,43.393,43.4187,8200.0
2015-03-30 12:30:00,50.8,50.81,50.76,50.76,15200.0,43.4187,43.4272,43.3845,43.3845,15200.0
2015-03-30 12:35:00,50.77,50.8,50.77,50.8,3000.0,43.393,43.4187,43.393,43.4187,3000.0
2015-03-30 12:40:00,50.8,50.82,50.79,50.79,4800.0,43.4187,43.4358,43.4101,43.4101,4800.0
2015-03-30 12:45:00,50.79,50.81,50.78,50.8,6800.0,43.4101,43.4272,43.4016,43.4187,6800.0
2015-03-30 12:50:00,50.82,50.82,50.79,50.8,7200.0,43.4358,43.4358,43.4101,43.4187,7200.0
2015-03-30 12:55:00,50.79,50.82,50.77,50.81,10400.0,43.4101,43.4358,43.393,43.4272,10400.0
2015-03-30 13:00:00,50.81,50.84,50.81,50.83,27600.0,43.4272,43.4529,43.4272,43.4443,27600.0
2015-03-30 13:05:00,50.83,50.84,50.81,50.84,94000.0,43.4443,43.4529,43.4272,43.4529,94000.0
2015-03-30 13:10:00,50.83,50.83,50.8,50.8,42200.0,43.4443,43.4443,43.4187,43.4187,42200.0
2015-03-30 13:15:00,50.8,50.8,50.78,50.78,8800.0,43.4187,43.4187,43.4016,43.4016,8800.0
2015-03-30 13:20:00,50.79,50.82,50.79,50.81,16200.0,43.4101,43.4358,43.4101,43.4272,16200.0
2015-03-30 13:25:00,50.81,50.82,50.78,50.79,10800.0,43.4272,43.4358,43.4016,43.4101,10800.0
2015-03-30 13:30:00,50.79,50.79,50.78,50.79,6800.0,43.4101,43.4101,43.4016,43.4101,6800.0
2015-03-30 13:35:00,50.8,50.81,50.78,50.8,9000.0,43.4187,43.4272,43.4016,43.4187,9000.0
2015-03-30 13:40:00,50.8,50.81,50.79,50.8,14200.0,43.4187,43.4272,43.4101,43.4187,14200.0
2015-03-30 13:45:00,50.79,50.79,50.77,50.77,6600.0,43.4101,43.4101,43.393,43.393,6600.0
2015-03-30 13:50:00,50.77,50.77,50.75,50.77,28000.0,43.393,43.393,43.3759,43.393,28000.0
2015-03-30 13:55:00,50.77,50.78,50.76,50.77,29400.0,43.393,43.4016,43.3845,43.393,29400.0
2015-03-30 14:00:00,50.77,50.79,50.77,50.77,15000.0,43.393,43.4101,43.393,43.393,15000.0
2015-03-30 14:05:00,50.77,50.8,50.77,50.79,22400.0,43.393,43.4187,43.393,43.4101,22400.0
2015-03-30 14:10:00,50.79,50.8,50.78,50.8,7800.0,43.4101,43.4187,43.4016,43.4187,7800.0
2015-03-30 14:15:00,50.8,50.82,50.8,50.8,29400.0,43.4187,43.4358,43.4187,43.4187,29400.0
2015-03-30 14:20:00,50.8,50.81,50.8,50.81,6600.0,43.4187,43.4272,43.4187,43.4272,6600.0
2015-03-30 14:25:00,50.81,50.81,50.79,50.79,13200.0,43.4272,43.4272,43.4101,43.4101,13200.0
2015-03-30 14:30:00,50.8,50.82,50.8,50.82,20600.0,43.4187,43.4358,43.4187,43.4358,20600.0
2015-03-30 14:35:00,50.82,50.82,50.8,50.81,24200.0,43.4358,43.4358,43.4187,43.4272,24200.0
2015-03-30 14:40:00,50.82,50.82,50.79,50.82,18800.0,43.4358,43.4358,43.4101,43.4358,18800.0
2015-03-30 14:45:00,50.82,50.83,50.82,50.83,9400.0,43.4358,43.4443,43.4358,43.4443,9400.0
2015-03-30 14:50:00,50.82,50.83,50.8,50.81,17000.0,43.4358,43.4443,43.4187,43.4272,17000.0
2015-03-30 14:55:00,50.8,50.83,50.8,50.83,21800.0,43.4187,43.4443,43.4187,43.4443,21800.0
2015-03-30 15:00:00,50.82,50.82,50.8,50.8,13600.0,43.4358,43.4358,43.4187,43.4187,13600.0
2015-03-30 15:05:00,50.79,50.81,50.77,50.8,21400.0,43.4101,43.4272,43.393,43.4187,21400.0
2015-03-30 15:10:00,50.8,50.8,50.77,50.78,20800.0,43.4187,43.4187,43.393,43.4016,20800.0
2015-03-30 15:15:00,50.77,50.81,50.77,50.81,20800.0,43.393,43.4272,43.393,43.4272,20800.0
2015-03-30 15:20:00,50.8,50.81,50.76,50.77,26000.0,43.4187,43.4272,43.3845,43.393,26000.0
2015-03-30 15:25:00,50.76,50.76,50.74,50.76,44200.0,43.3845,43.3845,43.3674,43.3845,44200.0
2015-03-30 15:30:00,50.76,50.77,50.74,50.77,38800.0,43.3845,43.393,43.3674,43.393,38800.0
2015-03-30 15:35:00,50.78,50.8,50.77,50.79,33400.0,43.4016,43.4187,43.393,43.4101,33400.0
2015-03-30 15:40:00,50.79,50.82,50.77,50.81,59600.0,43.4101,43.4358,43.393,43.4272,59600.0
2015-03-30 15:45:00,50.82,50.82,50.79,50.81,137800.0,43.4358,43.4358,43.4101,43.4272,137800.0
2015-03-30 15:50:00,50.81,50.82,50.79,50.8,124200.0,43.4272,43.4358,43.4101,43.4187,124200.0
2015-03-30 15:55:00,50.79,50.81,50.79,50.79,366400.0,43.4101,43.4272,43.4101,43.4101,366400.0
2015-03-31 09:30:00,50.52,50.79,50.51,50.66,41400.0,43.1794,43.4101,43.1708,43.299,41400.0
2015-03-31 09:35:00,50.65,50.78,50.65,50.78,11800.0,43.2905,43.4016,43.2905,43.4016,11800.0
2015-03-31 09:40:00,50.78,50.78,50.7,50.71,22000.0,43.4016,43.4016,43.3332,43.3417,22000.0
2015-03-31 09:45:00,50.74,50.77,50.73,50.74,23600.0,43.3674,43.393,43.3588,43.3674,23600.0
2015-03-31 09:50:00,50.74,50.77,50.71,50.77,60600.0,43.3674,43.393,43.3417,43.393,60600.0
2015-03-31 09:55:00,50.77,50.81,50.76,50.81,39400.0,43.393,43.4272,43.3845,43.4272,39400.0
2015-03-31 10:00:00,50.81,50.88,50.81,50.85,31000.0,43.4272,43.487,43.4272,43.4614,31000.0
2015-03-31 10:05:00,50.85,50.87,50.83,50.87,36000.0,43.4614,43.4785,43.4443,43.4785,36000.0
2015-03-31 10:10:00,50.87,50.88,50.83,50.83,38000.0,43.4785,43.487,43.4443,43.4443,38000.0
2015-03-31 10:15:00,50.83,50.87,50.82,50.86,25200.0,43.4443,43.4785,43.4358,43.4699,25200.0
2015-03-31 10:20:00,50.85,50.9,50.85,50.89,21000.0,43.4614,43.5041,43.4614,43.4956,21000.0
2015-03-31 10:25:00,50.89,50.91,50.89,50.89,11200.0,43.4956,43.5127,43.4956,43.4956,11200.0
2015-03-31 10:30:00,50.89,50.9,50.89,50.9,4400.0,43.4956,43.5041,43.4956,43.5041,4400.0
2015-03-31 10:35:00,50.9,50.9,50.9,50.9,2000.0,43.5041,43.5041,43.5041,43.5041,2000.0
2015-03-31 10:40:00,50.9,50.9,50.9,50.9,0.0,43.5041,43.5041,43.5041,43.5041,0.0
2015-03-31 10:45:00,50.85,51.25,50.76,50.83,54200.0,43.4614,43.8033,43.3845,43.4443,54200.0
2015-03-31 10:50:00,50.84,50.85,50.82,50.84,19800.0,43.4529,43.4614,43.4358,43.4529,19800.0
2015-03-31 10:55:00,50.84,50.85,50.83,50.83,9600.0,43.4529,43.4614,43.4443,43.4443,9600.0
2015-03-31 11:00:00,50.83,50.88,50.83,50.88,13400.0,43.4443,43.487,43.4443,43.487,13400.0
2015-03-31 11:05:00,50.88,50.9,50.87,50.9,21200.0,43.487,43.5041,43.4785,43.5041,21200.0
2015-03-31 11:10:00,50.9,50.97,50.9,50.97,21600.0,43.5041,43.564,43.5041,43.564,21600.0
2015-03-31 11:15:00,50.97,50.98,50.93,50.98,16400.0,43.564,43.5725,43.5298,43.5725,16400.0
2015-03-31 11:20:00,50.98,50.98,50.97,50.98,4000.0,43.5725,43.5725,43.564,43.5725,4000.0
2015-03-31 11:25:00,50.98,50.99,50.96,50.96,26800.0,43.5725,43.5811,43.5554,43.5554,26800.0
2015-03-31 11:30:00,50.96,50.96,50.9,50.9,73800.0,43.5554,43.5554,43.5041,43.5041,73800.0
2015-03-31 11:35:00,50.9,50.91,50.88,50.91,6800.0,43.5041,43.5127,43.487,43.5127,6800.0
2015-03-31 11:40:00,50.89,50.9,50.82,50.83,12200.0,43.4956,43.5041,43.4358,43.4443,12200.0
2015-03-31 11:45:00,50.83,50.87,50.83,50.85,4600.0,43.4443,43.4785,43.4443,43.4614,4600.0
2015-03-31 11:50:00,50.86,50.87,50.84,50.85,31400.0,43.4699,43.4785,43.4529,43.4614,31400.0
2015-03-31 11:55:00,50.84,50.84,50.82,50.82,35800.0,43.4529,43.4529,43.4358,43.4358,35800.0
2015-03-31 12:00:00,50.83,50.84,50.78,50.79,27000.0,43.4443,43.4529,43.4016,43.4101,27000.0
2015-03-31 12:05:00,50.79,50.8,50.79,50.79,2600.0,43.4101,43.4187,43.4101,43.4101,2600.0
2015-03-31 12:10:00,50.79,50.81,50.79,50.8,2400.0,43.4101,43.4272,43.4101,43.4187,2400.0
2015-03-31 12:15:00,50.82,50.88,50.82,50.87,12400.0,43.4358,43.487,43.4358,43.4785,12400.0
2015-03-31 12:20:00,50.87,50.92,50.87,50.92,15800.0,43.4785,43.5212,43.4785,43.5212,15800.0
2015-03-31 12:25:00,50.92,50.98,50.92,50.96,7200.0,43.5212,43.5725,43.5212,43.5554,7200.0
2015-03-31 12:30:00,50.95,50.97,50.94,50.97,4800.0,43.5469,43.564,43.5383,43.564,4800.0
2015-03-31 12:35:00,50.97,50.98,50.95,50.97,10200.0,43.564,43.5725,43.5469,43.564,10200.0
2015-03-31 12:40:00,50.97,50.98,50.97,50.97,7200.0,43.564,43.5725,43.564,43.564,7200.0
2015-03-31 12:45:00,50.97,50.98,50.95,50.98,6400.0,43.564,43.5725,43.5469,43.5725,6400.0
2015-03-31 12:50:00,50.97,50.98,50.97,50.98,18200.0,43.564,43.5725,43.564,43.5725,18200.0
2015-03-31 12:55:00,50.97,51.01,50.97,51.0,6400.0,43.564,43.5982,43.564,43.5896,6400.0
2015-03-31 13:00:00,51.01,51.02,50.99,51.0,5600.0,43.5982,43.6067,43.5811,43.5896,5600.0
2015-03-31 13:05:00,51.02,51.02,50.99,51.0,7200.0,43.6067,43.6067,43.5811,43.5896,7200.0
2015-03-31 13:10:00,51.01,51.01,50.99,51.01,14000.0,43.5982,43.5982,43.5811,43.5982,14000.0
2015-03-31 13:15:00,51.01,51.06,51.01,51.05,12800.0,43.5982,43.6409,43.5982,43.6323,12800.0
2015-03-31 13:20:00,51.05,51.05,51.02,51.02,4800.0,43.6323,43.6323,43.6067,43.6067,4800.0
2015-03-31 13:25:00,51.02,51.02,51.01,51.01,5200.0,43.6067,43.6067,43.5982,43.5982,5200.0
2015-03-31 13:30:00,51.01,51.06,51.0,51.06,14200.0,43.5982,43.6409,43.5896,43.6409,14200.0
2015-03-31 13:35:00,51.05,51.06,51.04,51.05,2400.0,43.6323,43.6409,43.6238,43.6323,2400.0
2015-03-31 13:40:00,51.06,51.07,51.06,51.06,4600.0,43.6409,43.6494,43.6409,43.6409,4600.0
2015-03-31 13:45:00,51.06,51.06,51.0,51.0,5000.0,43.6409,43.6409,43.5896,43.5896,5000.0
2015-03-31 13:50:00,51.0,51.0,50.99,50.99,4200.0,43.5896,43.5896,43.5811,43.5811,4200.0
2015-03-31 13:55:00,50.99,50.99,50.96,50.97,5000.0,43.5811,43.5811,43.5554,43.564,5000.0
2015-03-31 14:00:00,50.97,50.99,50.97,50.99,3600.0,43.564,43.5811,43.564,43.5811,3600.0
2015-03-31 14:05:00,50.98,51.0,50.98,50.98,3400.0,43.5725,43.5896,43.5725,43.5725,3400.0
2015-03-31 14:10:00,50.98,50.99,50.97,50.99,12800.0,43.5725,43.5811,43.564,43.5811,12800.0
2015-03-31 14:15:00,50.99,50.99,50.98,50.98,4800.0,43.5811,43.5811,43.5725,43.5725,4800.0
2015-03-31 14:20:00,50.98,50.98,50.96,50.97,7000.0,43.5725,43.5725,43.5554,43.564,7000.0
2015-03-31 14:25:00,50.97,50.97,50.95,50.96,2400.0,43.564,43.564,43.5469,43.5554,2400.0
2015-03-31 14:30:00,50.95,50.96,50.94,50.94,3800.0,43.5469,43.5554,43.5383,43.5383,3800.0
2015-03-31 14:35:00,50.94,50.97,50.94,50.96,5600.0,43.5383,43.564,43.5383,43.5554,5600.0
2015-03-31 14:40:00,50.96,50.96,50.94,50.95,11400.0,43.5554,43.5554,43.5383,43.5469,11400.0
2015-03-31 14:45:00,50.94,50.97,50.93,50.97,10400.0,43.5383,43.564,43.5298,43.564,10400.0
2015-03-31 14:50:00,50.97,50.97,50.94,50.95,10400.0,43.564,43.564,43.5383,43.5469,10400.0
2015-03-31 14:55:00,50.95,50.96,50.94,50.95,9800.0,43.5469,43.5554,43.5383,43.5469,9800.0
2015-03-31 15:00:00,50.92,50.92,50.85,50.86,18800.0,43.5212,43.5212,43.4614,43.4699,18800.0
2015-03-31 15:05:00,50.86,50.87,50.81,50.82,47600.0,43.4699,43.4785,43.4272,43.4358,47600.0
2015-03-31 15:10:00,50.82,50.83,50.78,50.79,24600.0,43.4358,43.4443,43.4016,43.4101,24600.0
2015-03-31 15:15:00,50.77,50.77,50.71,50.71,19600.0,43.393,43.393,43.3417,43.3417,19600.0
2015-03-31 15:20:00,50.72,50.74,50.65,50.66,11000.0,43.3503,43.3674,43.2905,43.299,11000.0
2015-03-31 15:25:00,50.65,50.69,50.65,50.67,25800.0,43.2905,43.3247,43.2905,43.3076,25800.0
2015-03-31 15:30:00,50.66,50.66,50.62,50.65,35000.0,43.299,43.299,43.2648,43.2905,35000.0
2015-03-31 15:35:00,50.65,50.71,50.65,50.7,24200.0,43.2905,43.3417,43.2905,43.3332,24200.0
2015-03-31 15:40:00,50.69,50.71,50.65,50.65,23000.0,43.3247,43.3417,43.2905,43.2905,23000.0
2015-03-31 15:45:00,50.65,50.74,50.65,50.72,48600.0,43.2905,43.3674,43.2905,43.3503,48600.0
2015-03-31 15:50:00,50.71,50.71,50.67,50.68,66800.0,43.3417,43.3417,43.3076,43.3161,66800.0
2015-03-31 15:55:00,50.68,50.74,50.65,50.65,80400.0,43.3161,43.3674,43.2905,43.2905,80400.0
2015-04-01 09:30:00,50.63,50.68,50.48,50.54,210400.0,43.2734,43.3161,43.1452,43.1964,210400.0
2015-04-01 09:35:00,50.54,50.55,50.38,50.38,154400.0,43.1964,43.205,43.0597,43.0597,154400.0
2015-04-01 09:40:00,50.39,50.4,50.19,50.19,111600.0,43.0682,43.0768,42.8973,42.8973,111600.0
2015-04-01 09:45:00,50.18,50.21,50.13,50.14,309800.0,42.8888,42.9144,42.846,42.8546,309800.0
2015-04-01 09:50:00,50.13,50.13,49.98,50.12,305800.0,42.846,42.846,42.7178,42.8375,305800.0
2015-04-01 09:55:00,50.1,50.16,50.1,50.12,84600.0,42.8204,42.8717,42.8204,42.8375,84600.0
2015-04-01 10:00:00,50.1,50.28,50.1,50.27,40000.0,42.8204,42.9742,42.8204,42.9657,40000.0
2015-04-01 10:05:00,50.28,50.28,50.18,50.2,37000.0,42.9742,42.9742,42.8888,42.9058,37000.0
2015-04-01 10:10:00,50.2,50.27,50.16,50.27,67600.0,42.9058,42.9657,42.8717,42.9657,67600.0
2015-04-01 10:15:00,50.27,50.35,50.24,50.34,52200.0,42.9657,43.0341,42.94,43.0255,52200.0
2015-04-01 10:20:00,50.35,50.41,50.34,50.34,90400.0,43.0341,43.0853,43.0255,43.0255,90400.0
2015-04-01 10:25:00,50.34,50.38,50.33,50.34,73200.0,43.0255,43.0597,43.017,43.0255,73200.0
2015-04-01 10:30:00,50.35,50.36,50.27,50.27,87000.0,43.0341,43.0426,42.9657,42.9657,87000.0
2015-04-01 10:35:00,50.27,50.28,50.22,50.24,111800.0,42.9657,42.9742,42.9229,42.94,111800.0
2015-04-01 10:40:00,50.24,50.4,50.24,50.37,168000.0,42.94,43.0768,42.94,43.0511,168000.0
2015-04-01 10:45:00,50.37,50.46,50.37,50.45,69400.0,43.0511,43.1281,43.0511,43.1195,69400.0
2015-04-01 10:50:00,50.45,50.5,50.41,50.41,45600.0,43.1195,43.1623,43.0853,43.0853,45600.0
2015-04-01 10:55:00,50.41,50.41,50.35,50.4,62800.0,43.0853,43.0853,43.0341,43.0768,62800.0
2015-04-01 11:00:00,50.4,50.43,50.39,50.42,12400.0,43.0768,43.1024,43.0682,43.0939,12400.0
2015-04-01 11:05:00,50.41,50.42,50.38,50.4,44400.0,43.0853,43.0939,43.0597,43.0768,44400.0
2015-04-01 11:10:00,50.4,50.42,50.37,50.41,43400.0,43.0768,43.0939,43.0511,43.0853,43400.0
2015-04-01 11:15:00,50.42,50.42,50.38,50.39,24800.0,43.0939,43.0939,43.0597,43.0682,24800.0
2015-04-01 11:20:00,50.4,50.4,50.36,50.36,25600.0,43.0768,43.0768,43.0426,43.0426,25600.0
2015-04-01 11:25:00,50.35,50.35,50.32,50.34,16200.0,43.0341,43.0341,43.0084,43.0255,16200.0
2015-04-01 11:30:00,50.33,50.35,50.27,50.27,16800.0,43.017,43.0341,42.9657,42.9657,16800.0
2015-04-01 11:35:00,50.27,50.29,50.26,50.28,10600.0,42.9657,42.9828,42.9571,42.9742,10600.0
2015-04-01 11:40:00,50.27,50.32,50.27,50.32,35200.0,42.9657,43.0084,42.9657,43.0084,35200.0
2015-04-01 11:45:00,50.32,50.35,50.31,50.35,57400.0,43.0084,43.0341,42.9999,43.0341,57400.0
2015-04-01 11:50:00,50.36,50.37,50.35,50.37,40000.0,43.0426,43.0511,43.0341,43.0511,40000.0
2015-04-01 11:55:00,50.35,50.35,50.27,50.27,23400.0,43.0341,43.0341,42.9657,42.9657,23400.0
2015-04-01 12:00:00,50.27,50.31,50.27,50.27,7600.0,42.9657,42.9999,42.9657,42.9657,7600.0
2015-04-01 12:05:00,50.27,50.27,50.19,50.21,19200.0,42.9657,42.9657,42.8973,42.9144,19200.0
2015-04-01 12:10:00,50.22,50.24,50.09,50.14,34200.0,42.9229,42.94,42.8118,42.8546,34200.0
2015-04-01 12:15:00,50.15,50.16,50.14,50.16,11600.0,42.8631,42.8717,42.8546,42.8717,11600.0
2015-04-01 12:20:00,50.15,50.16,50.12,50.13,38800.0,42.8631,42.8717,42.8375,42.846,38800.0
2015-04-01 12:25:00,50.13,50.18,50.13,50.17,15200.0,42.846,42.8888,42.846,42.8802,15200.0
2015-04-01 12:30:00,50.16,50.16,50.1,50.1,44200.0,42.8717,42.8717,42.8204,42.8204,44200.0
2015-04-01 12:35:00,50.11,50.13,50.1,50.12,27400.0,42.8289,42.846,42.8204,42.8375,27400.0
2015-04-01 12:40:00,50.12,50.15,50.11,50.13,40600.0,42.8375,42.8631,42.8289,42.846,40600.0
2015-04-01 12:45:00,50.13,50.15,50.08,50.11,32000.0,42.846,42.8631,42.8033,42.8289,32000.0
2015-04-01 12:50:00,50.12,50.19,50.11,50.18,12800.0,42.8375,42.8973,42.8289,42.8888,12800.0
2015-04-01 12:55:00,50.19,50.21,50.18,50.19,4200.0,42.8973,42.9144,42.8888,42.8973,4200.0
2015-04-01 13:00:00,50.19,50.19,50.15,50.15,13800.0,42.8973,42.8973,42.8631,42.8631,13800.0
2015-04-01 13:05:00,50.16,50.19,50.16,50.19,6200.0,42.8717,42.8973,42.8717,42.8973,6200.0
2015-04-01 13:10:00,50.19,50.21,50.19,50.21,20200.0,42.8973,42.9144,42.8973,42.9144,20200.0
2015-04-01 13:15:00,50.21,50.23,50.21,50.22,29600.0,42.9144,42.9315,42.9144,42.9229,29600.0
2015-04-01 13:20:00,50.22,50.22,50.18,50.18,173400.0,42.9229,42.9229,42.8888,42.8888,173400.0
2015-04-01 13:25:00,50.18,50.25,50.17,50.25,26200.0,42.8888,42.9486,42.8802,42.9486,26200.0
2015-04-01 13:30:00,50.26,50.28,50.24,50.27,131400.0,42.9571,42.9742,42.94,42.9657,131400.0
2015-04-01 13:35:00,50.27,50.29,50.24,50.26,150600.0,42.9657,42.9828,42.94,42.9571,150600.0
2015-04-01 13:40:00,50.26,50.28,50.25,50.26,93200.0,42.9571,42.9742,42.9486,42.9571,93200.0
2015-04-01 13:45:00,50.26,50.33,50.25,50.32,31000.0,42.9571,43.017,42.9486,43.0084,31000.0
2015-04-01 13:50:00,50.33,50.34,50.31,50.31,28600.0,43.017,43.0255,42.9999,42.9999,28600.0
2015-04-01 13:55:00,50.31,50.33,50.24,50.24,91200.0,42.9999,43.017,42.94,42.94,91200.0
2015-04-01 14:00:00,50.24,50.28,50.24,50.27,70200.0,42.94,42.9742,42.94,42.9657,70200.0
2015-04-01 14:05:00,50.27,50.27,50.26,50.27,42200.0,42.9657,42.9657,42.9571,42.9657,42200.0
2015-04-01 14:10:00,50.26,50.28,50.2,50.2,142200.0,42.9571,42.9742,42.9058,42.9058,142200.0
2015-04-01 14:15:00,50.2,50.2,50.13,50.13,156400.0,42.9058,42.9058,42.846,42.846,156400.0
2015-04-01 14:20:00,50.14,50.23,50.13,50.23,38000.0,42.8546,42.9315,42.846,42.9315,38000.0
2015-04-01 14:25:00,50.23,50.23,50.17,50.18,43200.0,42.9315,42.9315,42.8802,42.8888,43200.0
2015-04-01 14:30:00,50.17,50.17,50.12,50.16,24200.0,42.8802,42.8802,42.8375,42.8717,24200.0
2015-04-01 14:35:00,50.17,50.17,50.09,50.12,78800.0,42.8802,42.8802,42.8118,42.8375,78800.0
2015-04-01 14:40:00,50.12,50.13,50.1,50.1,61600.0,42.8375,42.846,42.8204,42.8204,61600.0
2015-04-01 14:45:00,50.11,50.13,50.08,50.13,165200.0,42.8289,42.846,42.8033,42.846,165200.0
2015-04-01 14:50:00,50.14,50.15,50.13,50.14,40400.0,42.8546,42.8631,42.846,42.8546,40400.0
2015-04-01 14:55:00,50.15,50.16,50.13,50.16,24800.0,42.8631,42.8717,42.846,42.8717,24800.0
2015-04-01 15:00:00,50.15,50.15,50.13,50.14,39000.0,42.8631,42.8631,42.846,42.8546,39000.0
2015-04-01 15:05:00,50.14,50.14,50.08,50.08,105200.0,42.8546,42.8546,42.8033,42.8033,105200.0
2015-04-01 15:10:00,50.08,50.13,50.08,50.13,69000.0,42.8033,42.846,42.8033,42.846,69000.0
2015-04-01 15:15:00,50.13,50.14,50.12,50.13,25600.0,42.846,42.8546,42.8375,42.846,25600.0
2015-04-01 15:20:00,50.13,50.17,50.13,50.17,26600.0,42.846,42.8802,42.846,42.8802,26600.0
2015-04-01 15:25:00,50.17,50.18,50.15,50.17,54800.0,42.8802,42.8888,42.8631,42.8802,54800.0
2015-04-01 15:30:00,50.17,50.19,50.15,50.16,146200.0,42.8802,42.8973,42.8631,42.8717,146200.0
2015-04-01 15:35:00,50.16,50.24,50.16,50.21,73000.0,42.8717,42.94,42.8717,42.9144,73000.0
2015-04-01 15:40:00,50.2,50.21,50.13,50.15,73600.0,42.9058,42.9144,42.846,42.8631,73600.0
2015-04-01 15:45:00,50.15,50.23,50.15,50.21,82000.0,42.8631,42.9315,42.8631,42.9144,82000.0
2015-04-01 15:50:00,50.22,50.24,50.2,50.2,155200.0,42.9229,42.94,42.9058,42.9058,155200.0
2015-04-01 15:55:00,50.2,50.24,50.18,50.23,949000.0,42.9058,42.94,42.8888,42.9315,949000.0
2015-04-02 09:30:00,50.43,50.56,50.3,50.56,30600.0,43.1024,43.2135,42.9913,43.2135,30600.0
2015-04-02 09:35:00,50.55,50.66,50.43,50.47,9200.0,43.205,43.299,43.1024,43.1366,9200.0
2015-04-02 09:40:00,50.49,50.55,50.47,50.53,31400.0,43.1537,43.205,43.1366,43.1879,31400.0
2015-04-02 09:45:00,50.52,50.63,50.52,50.62,140200.0,43.1794,43.2734,43.1794,43.2648,140200.0
2015-04-02 09:50:00,50.63,50.69,50.63,50.66,272200.0,43.2734,43.3247,43.2734,43.299,272200.0
2015-04-02 09:55:00,50.66,50.7,50.66,50.66,42200.0,43.299,43.3332,43.299,43.299,42200.0
2015-04-02 10:00:00,50.68,50.81,50.68,50.8,10800.0,43.3161,43.4272,43.3161,43.4187,10800.0
2015-04-02 10:05:00,50.82,50.82,50.78,50.81,57400.0,43.4358,43.4358,43.4016,43.4272,57400.0
2015-04-02 10:10:00,50.8,50.8,50.77,50.78,31600.0,43.4187,43.4187,43.393,43.4016,31600.0
2015-04-02 10:15:00,50.78,50.85,50.77,50.83,18800.0,43.4016,43.4614,43.393,43.4443,18800.0
2015-04-02 10:20:00,50.85,50.85,50.79,50.79,22400.0,43.4614,43.4614,43.4101,43.4101,22400.0
2015-04-02 10:25:00,50.79,50.8,50.77,50.8,15200.0,43.4101,43.4187,43.393,43.4187,15200.0
2015-04-02 10:30:00,50.81,50.81,50.76,50.79,9400.0,43.4272,43.4272,43.3845,43.4101,9400.0
2015-04-02 10:35:00,50.79,50.83,50.78,50.82,10200.0,43.4101,43.4443,43.4016,43.4358,10200.0
2015-04-02 10:40:00,50.82,50.84,50.77,50.8,63400.0,43.4358,43.4529,43.393,43.4187,63400.0
2015-04-02 10:45:00,50.81,50.85,50.81,50.84,7600.0,43.4272,43.4614,43.4272,43.4529,7600.0
2015-04-02 10:50:00,50.84,50.85,50.76,50.76,202200.0,43.4529,43.4614,43.3845,43.3845,202200.0
2015-04-02 10:55:00,50.76,50.76,50.71,50.72,96000.0,43.3845,43.3845,43.3417,43.3503,96000.0
2015-04-02 11:00:00,50.71,50.8,50.69,50.8,36600.0,43.3417,43.4187,43.3247,43.4187,36600.0
2015-04-02 11:05:00,50.79,50.8,50.76,50.77,8600.0,43.4101,43.4187,43.3845,43.393,8600.0
2015-04-02 11:10:00,50.77,50.81,50.77,50.8,28600.0,43.393,43.4272,43.393,43.4187,28600.0
2015-04-02 11:15:00,50.8,50.8,50.76,50.77,8600.0,43.4187,43.4187,43.3845,43.393,8600.0
2015-04-02 11:20:00,50.77,50.79,50.76,50.79,19600.0,43.393,43.4101,43.3845,43.4101,19600.0
2015-04-02 11:25:00,50.8,50.82,50.79,50.79,25400.0,43.4187,43.4358,43.4101,43.4101,25400.0
2015-04-02 11:30:00,50.79,50.81,50.79,50.8,16000.0,43.4101,43.4272,43.4101,43.4187,16000.0
2015-04-02 11:35:00,50.81,50.81,50.77,50.79,30400.0,43.4272,43.4272,43.393,43.4101,30400.0
2015-04-02 11:40:00,50.78,50.79,50.74,50.74,10600.0,43.4016,43.4101,43.3674,43.3674,10600.0
2015-04-02 11:45:00,50.73,50.75,50.72,50.74,69600.0,43.3588,43.3759,43.3503,43.3674,69600.0
2015-04-02 11:50:00,50.74,50.76,50.67,50.68,128600.0,43.3674,43.3845,43.3076,43.3161,128600.0
2015-04-02 11:55:00,50.68,50.7,50.66,50.69,36000.0,43.3161,43.3332,43.299,43.3247,36000.0
2015-04-02 12:00:00,50.68,50.68,50.61,50.61,76200.0,43.3161,43.3161,43.2563,43.2563,76200.0
2015-04-02 12:05:00,50.62,50.62,50.56,50.61,71000.0,43.2648,43.2648,43.2135,43.2563,71000.0
2015-04-02 12:10:00,50.6,50.63,50.6,50.6,16600.0,43.2477,43.2734,43.2477,43.2477,16600.0
2015-04-02 12:15:00,50.6,50.65,50.59,50.63,13600.0,43.2477,43.2905,43.2392,43.2734,13600.0
2015-04-02 12:20:00,50.64,50.68,50.64,50.67,10400.0,43.2819,43.3161,43.2819,43.3076,10400.0
2015-04-02 12:25:00,50.67,50.7,50.66,50.67,12400.0,43.3076,43.3332,43.299,43.3076,12400.0
2015-04-02 12:30:00,50.67,50.68,50.66,50.67,15800.0,43.3076,43.3161,43.299,43.3076,15800.0
2015-04-02 12:35:00,50.66,50.67,50.65,50.66,25800.0,43.299,43.3076,43.2905,43.299,25800.0
2015-04-02 12:40:00,50.66,50.69,50.66,50.68,60600.0,43.299,43.3247,43.299,43.3161,60600.0
2015-04-02 12:45:00,50.68,50.68,50.53,50.54,175800.0,43.3161,43.3161,43.1879,43.1964,175800.0
2015-04-02 12:50:00,50.55,50.55,50.48,50.52,252800.0,43.205,43.205,43.1452,43.1794,252800.0
2015-04-02 12:55:00,50.52,50.52,50.49,50.5,30000.0,43.1794,43.1794,43.1537,43.1623,30000.0
2015-04-02 13:00:00,50.51,50.52,50.5,50.52,20600.0,43.1708,43.1794,43.1623,43.1794,20600.0
2015-04-02 13:05:00,50.51,50.52,50.51,50.52,11600.0,43.1708,43.1794,43.1708,43.1794,11600.0
2015-04-02 13:10:00,50.51,50.58,50.51,50.58,19400.0,43.1708,43.2306,43.1708,43.2306,19400.0
2015-04-02 13:15:00,50.59,50.63,50.59,50.63,8200.0,43.2392,43.2734,43.2392,43.2734,8200.0
2015-04-02 13:20:00,50.64,50.67,50.63,50.63,26000.0,43.2819,43.3076,43.2734,43.2734,26000.0
2015-04-02 13:25:00,50.64,50.64,50.58,50.59,120600.0,43.2819,43.2819,43.2306,43.2392,120600.0
2015-04-02 13:30:00,50.6,50.67,50.6,50.67,35000.0,43.2477,43.3076,43.2477,43.3076,35000.0
2015-04-02 13:35:00,50.66,50.66,50.62,50.62,208600.0,43.299,43.299,43.2648,43.2648,208600.0
2015-04-02 13:40:00,50.62,50.63,50.59,50.61,54400.0,43.2648,43.2734,43.2392,43.2563,54400.0
2015-04-02 13:45:00,50.62,50.63,50.58,50.61,153600.0,43.2648,43.2734,43.2306,43.2563,153600.0
2015-04-02 13:50:00,50.6,50.63,50.6,50.62,71200.0,43.2477,43.2734,43.2477,43.2648,71200.0
2015-04-02 13:55:00,50.62,50.62,50.59,50.61,21000.0,43.2648,43.2648,43.2392,43.2563,21000.0
2015-04-02 14:00:00,50.61,50.63,50.6,50.6,7200.0,43.2563,43.2734,43.2477,43.2477,7200.0
2015-04-02 14:05:00,50.6,50.6,50.58,50.6,80800.0,43.2477,43.2477,43.2306,43.2477,80800.0
2015-04-02 14:10:00,50.6,50.62,50.6,50.6,91800.0,43.2477,43.2648,43.2477,43.2477,91800.0
2015-04-02 14:15:00,50.6,50.63,50.6,50.63,86800.0,43.2477,43.2734,43.2477,43.2734,86800.0
2015-04-02 14:20:00,50.63,50.63,50.59,50.6,194400.0,43.2734,43.2734,43.2392,43.2477,194400.0
2015-04-02 14:25:00,50.6,50.6,50.59,50.6,52600.0,43.2477,43.2477,43.2392,43.2477,52600.0
2015-04-02 14:30:00,50.6,50.62,50.6,50.61,97200.0,43.2477,43.2648,43.2477,43.2563,97200.0
2015-04-02 14:35:00,50.6,50.62,50.57,50.57,46800.0,43.2477,43.2648,43.2221,43.2221,46800.0
2015-04-02 14:40:00,50.56,50.56,50.49,50.5,150000.0,43.2135,43.2135,43.1537,43.1623,150000.0
2015-04-02 14:45:00,50.5,50.55,50.49,50.55,27200.0,43.1623,43.205,43.1537,43.205,27200.0
2015-04-02 14:50:00,50.55,50.56,50.52,50.52,13200.0,43.205,43.2135,43.1794,43.1794,13200.0
2015-04-02 14:55:00,50.52,50.55,50.51,50.53,19600.0,43.1794,43.205,43.1708,43.1879,19600.0
2015-04-02 15:00:00,50.53,50.59,50.53,50.58,17600.0,43.1879,43.2392,43.1879,43.2306,17600.0
2015-04-02 15:05:00,50.58,50.6,50.57,50.6,11800.0,43.2306,43.2477,43.2221,43.2477,11800.0
2015-04-02 15:10:00,50.6,50.6,50.54,50.55,28000.0,43.2477,43.2477,43.1964,43.205,28000.0
2015-04-02 15:15:00,50.55,50.56,50.52,50.52,21000.0,43.205,43.2135,43.1794,43.1794,21000.0
2015-04-02 15:20:00,50.52,50.53,50.51,50.52,12200.0,43.1794,43.1879,43.1708,43.1794,12200.0
2015-04-02 15:25:00,50.52,50.57,50.52,50.56,19800.0,43.1794,43.2221,43.1794,43.2135,19800.0
2015-04-02 15:30:00,50.56,50.61,50.55,50.6,109000.0,43.2135,43.2563,43.205,43.2477,109000.0
2015-04-02 15:35:00,50.6,50.67,50.6,50.67,189600.0,43.2477,43.3076,43.2477,43.3076,189600.0
2015-04-02 15:40:00,50.66,50.67,50.64,50.65,32400.0,43.299,43.3076,43.2819,43.2905,32400.0
2015-04-02 15:45:00,50.66,50.68,50.66,50.67,63800.0,43.299,43.3161,43.299,43.3076,63800.0
2015-04-02 15:50:00,50.69,50.69,50.63,50.63,152400.0,43.3247,43.3247,43.2734,43.2734,152400.0
2015-04-02 15:55:00,50.63,50.66,50.62,50.62,150400.0,43.2734,43.299,43.2648,43.2648,150400.0
2015-04-06 09:30:00,50.33,50.52,50.23,50.46,73200.0,43.017,43.1794,42.9315,43.1281,73200.0
2015-04-06 09:35:00,50.46,50.71,50.43,50.71,32000.0,43.1281,43.3417,43.1024,43.3417,32000.0
2015-04-06 09:40:00,50.7,50.77,50.7,50.73,13200.0,43.3332,43.393,43.3332,43.3588,13200.0
2015-04-06 09:45:00,50.72,50.9,50.72,50.9,145800.0,43.3503,43.5041,43.3503,43.5041,145800.0
2015-04-06 09:50:00,50.9,50.9,50.77,50.79,184600.0,43.5041,43.5041,43.393,43.4101,184600.0
2015-04-06 09:55:00,50.79,50.84,50.79,50.8,64600.0,43.4101,43.4529,43.4101,43.4187,64600.0
2015-04-06 10:00:00,50.81,50.84,50.74,50.77,22200.0,43.4272,43.4529,43.3674,43.393,22200.0
2015-04-06 10:05:00,50.76,50.8,50.74,50.77,194200.0,43.3845,43.4187,43.3674,43.393,194200.0
2015-04-06 10:10:00,50.77,50.79,50.74,50.74,86800.0,43.393,43.4101,43.3674,43.3674,86800.0
2015-04-06 10:15:00,50.74,50.83,50.74,50.81,26200.0,43.3674,43.4443,43.3674,43.4272,26200.0
2015-04-06 10:20:00,50.81,50.93,50.8,50.93,32800.0,43.4272,43.5298,43.4187,43.5298,32800.0
2015-04-06 10:25:00,50.91,50.97,50.88,50.96,52000.0,43.5127,43.564,43.487,43.5554,52000.0
2015-04-06 10:30:00,50.97,50.99,50.91,50.91,16400.0,43.564,43.5811,43.5127,43.5127,16400.0
2015-04-06 10:35:00,50.92,50.92,50.85,50.88,65400.0,43.5212,43.5212,43.4614,43.487,65400.0
2015-04-06 10:40:00,50.88,50.92,50.85,50.92,12200.0,43.487,43.5212,43.4614,43.5212,12200.0
2015-04-06 10:45:00,50.92,50.94,50.85,50.85,27400.0,43.5212,43.5383,43.4614,43.4614,27400.0
2015-04-06 10:50:00,50.87,50.88,50.84,50.85,14400.0,43.4785,43.487,43.4529,43.4614,14400.0
2015-04-06 10:55:00,50.86,50.91,50.85,50.87,19000.0,43.4699,43.5127,43.4614,43.4785,19000.0
2015-04-06 11:00:00,50.88,50.92,50.87,50.88,9800.0,43.487,43.5212,43.4785,43.487,9800.0
2015-04-06 11:05:00,50.88,50.91,50.86,50.88,12400.0,43.487,43.5127,43.4699,43.487,12400.0
2015-04-06 11:10:00,50.89,50.91,50.85,50.85,67400.0,43.4956,43.5127,43.4614,43.4614,67400.0
2015-04-06 11:15:00,50.85,50.9,50.85,50.9,22000.0,43.4614,43.5041,43.4614,43.5041,22000.0
2015-04-06 11:20:00,50.9,50.9,50.79,50.83,126800.0,43.5041,43.5041,43.4101,43.4443,126800.0
2015-04-06 11:25:00,50.84,50.85,50.83,50.85,25400.0,43.4529,43.4614,43.4443,43.4614,25400.0
2015-04-06 11:30:00,50.85,50.85,50.81,50.82,73000.0,43.4614,43.4614,43.4272,43.4358,73000.0
2015-04-06 11:35:00,50.82,50.83,50.8,50.81,54800.0,43.4358,43.4443,43.4187,43.4272,54800.0
2015-04-06 11:40:00,50.81,50.85,50.81,50.84,114800.0,43.4272,43.4614,43.4272,43.4529,114800.0
2015-04-06 11:45:00,50.84,50.85,50.8,50.81,17600.0,43.4529,43.4614,43.4187,43.4272,17600.0
2015-04-06 11:50:00,50.81,50.82,50.79,50.82,22000.0,43.4272,43.4358,43.4101,43.4358,22000.0
2015-04-06 11:55:00,50.82,50.82,50.79,50.82,14200.0,43.4358,43.4358,43.4101,43.4358,14200.0
2015-04-06 12:00:00,50.83,50.85,50.81,50.83,109600.0,43.4443,43.4614,43.4272,43.4443,109600.0
2015-04-06 12:05:00,50.84,50.86,50.83,50.86,8200.0,43.4529,43.4699,43.4443,43.4699,8200.0
2015-04-06 12:10:00,50.86,50.88,50.85,50.86,17400.0,43.4699,43.487,43.4614,43.4699,17400.0
2015-04-06 12:15:00,50.85,50.88,50.85,50.88,3000.0,43.4614,43.487,43.4614,43.487,3000.0
2015-04-06 12:20:00,50.88,50.91,50.88,50.91,44200.0,43.487,43.5127,43.487,43.5127,44200.0
2015-04-06 12:25:00,50.9,50.91,50.85,50.85,24200.0,43.5041,43.5127,43.4614,43.4614,24200.0
2015-04-06 12:30:00,50.87,50.88,50.87,50.88,15600.0,43.4785,43.487,43.4785,43.487,15600.0
2015-04-06 12:35:00,50.88,50.88,50.84,50.84,9800.0,43.487,43.487,43.4529,43.4529,9800.0
2015-04-06 12:40:00,50.84,50.85,50.83,50.83,13600.0,43.4529,43.4614,43.4443,43.4443,13600.0
2015-04-06 12:45:00,50.83,50.85,50.82,50.82,21200.0,43.4443,43.4614,43.4358,43.4358,21200.0
2015-04-06 12:50:00,50.82,50.83,50.81,50.82,3200.0,43.4358,43.4443,43.4272,43.4358,3200.0
2015-04-06 12:55:00,50.83,50.84,50.82,50.84,8000.0,43.4443,43.4529,43.4358,43.4529,8000.0
2015-04-06 13:00:00,50.85,50.86,50.85,50.86,22800.0,43.4614,43.4699,43.4614,43.4699,22800.0
2015-04-06 13:05:00,50.87,50.89,50.86,50.88,21200.0,43.4785,43.4956,43.4699,43.487,21200.0
2015-04-06 13:10:00,50.88,50.88,50.79,50.82,186200.0,43.487,43.487,43.4101,43.4358,186200.0
2015-04-06 13:15:00,50.82,50.85,50.81,50.85,6200.0,43.4358,43.4614,43.4272,43.4614,6200.0
2015-04-06 13:20:00,50.85,50.85,50.84,50.85,17600.0,43.4614,43.4614,43.4529,43.4614,17600.0
2015-04-06 13:25:00,50.85,50.85,50.84,50.85,20600.0,43.4614,43.4614,43.4529,43.4614,20600.0
2015-04-06 13:30:00,50.85,50.86,50.84,50.85,14000.0,43.4614,43.4699,43.4529,43.4614,14000.0
2015-04-06 13:35:00,50.85,50.87,50.85,50.85,21200.0,43.4614,43.4785,43.4614,43.4614,21200.0
2015-04-06 13:40:00,50.85,50.85,50.76,50.77,160200.0,43.4614,43.4614,43.3845,43.393,160200.0
2015-04-06 13:45:00,50.77,50.81,50.76,50.81,23600.0,43.393,43.4272,43.3845,43.4272,23600.0
2015-04-06 13:50:00,50.81,50.81,50.77,50.8,36400.0,43.4272,43.4272,43.393,43.4187,36400.0
2015-04-06 13:55:00,50.79,50.81,50.78,50.8,20200.0,43.4101,43.4272,43.4016,43.4187,20200.0
2015-04-06 14:00:00,50.8,50.81,50.78,50.78,34000.0,43.4187,43.4272,43.4016,43.4016,34000.0
2015-04-06 14:05:00,50.79,50.79,50.75,50.75,97800.0,43.4101,43.4101,43.3759,43.3759,97800.0
2015-04-06 14:10:00,50.76,50.77,50.75,50.77,21000.0,43.3845,43.393,43.3759,43.393,21000.0
2015-04-06 14:15:00,50.78,50.81,50.77,50.8,48600.0,43.4016,43.4272,43.393,43.4187,48600.0
2015-04-06 14:20:00,50.8,50.81,50.79,50.79,17600.0,43.4187,43.4272,43.4101,43.4101,17600.0
2015-04-06 14:25:00,50.79,50.81,50.77,50.8,10800.0,43.4101,43.4272,43.393,43.4187,10800.0
2015-04-06 14:30:00,50.81,50.82,50.8,50.82,9600.0,43.4272,43.4358,43.4187,43.4358,9600.0
2015-04-06 14:35:00,50.83,50.85,50.82,50.85,18000.0,43.4443,43.4614,43.4358,43.4614,18000.0
2015-04-06 14:40:00,50.85,50.85,50.84,50.85,10800.0,43.4614,43.4614,43.4529,43.4614,10800.0
2015-04-06 14:45:00,50.85,50.85,50.81,50.83,10400.0,43.4614,43.4614,43.4272,43.4443,10400.0
2015-04-06 14:50:00,50.82,50.83,50.8,50.81,34400.0,43.4358,43.4443,43.4187,43.4272,34400.0
2015-04-06 14:55:00,50.81,50.81,50.8,50.8,6800.0,43.4272,43.4272,43.4187,43.4187,6800.0
2015-04-06 15:00:00,50.8,50.81,50.8,50.81,18400.0,43.4187,43.4272,43.4187,43.4272,18400.0
2015-04-06 15:05:00,50.82,50.84,50.76,50.77,24600.0,43.4358,43.4529,43.3845,43.393,24600.0
2015-04-06 15:10:00,50.77,50.79,50.76,50.78,7600.0,43.393,43.4101,43.3845,43.4016,7600.0
2015-04-06 15:15:00,50.79,50.79,50.77,50.78,15800.0,43.4101,43.4101,43.393,43.4016,15800.0
2015-04-06 15:20:00,50.78,50.8,50.77,50.77,16600.0,43.4016,43.4187,43.393,43.393,16600.0
2015-04-06 15:25:00,50.78,50.8,50.76,50.76,15400.0,43.4016,43.4187,43.3845,43.3845,15400.0
2015-04-06 15:30:00,50.76,50.81,50.76,50.81,40200.0,43.3845,43.4272,43.3845,43.4272,40200.0
2015-04-06 15:35:00,50.81,50.82,50.78,50.79,24600.0,43.4272,43.4358,43.4016,43.4101,24600.0
2015-04-06 15:40:00,50.79,50.8,50.76,50.77,32400.0,43.4101,43.4187,43.3845,43.393,32400.0
2015-04-06 15:45:00,50.77,50.77,50.74,50.76,109000.0,43.393,43.393,43.3674,43.3845,109000.0
2015-04-06 15:50:00,50.76,50.76,50.74,50.74,56400.0,43.3845,43.3845,43.3674,43.3674,56400.0
2015-04-06 15:55:00,50.75,50.79,50.75,50.76,95000.0,43.3759,43.4101,43.3759,43.3845,95000.0
2015-04-07 09:30:00,50.78,50.8,50.73,50.77,15400.0,43.4016,43.4187,43.3588,43.393,15400.0
2015-04-07 09:35:00,50.77,50.87,50.77,50.87,16200.0,43.393,43.4785,43.393,43.4785,16200.0
2015-04-07 09:40:00,50.87,50.87,50.77,50.79,11600.0,43.4785,43.4785,43.393,43.4101,11600.0
2015-04-07 09:45:00,50.76,50.85,50.76,50.78,8600.0,43.3845,43.4614,43.3845,43.4016,8600.0
2015-04-07 09:50:00,50.78,50.81,50.74,50.77,19400.0,43.4016,43.4272,43.3674,43.393,19400.0
2015-04-07 09:55:00,50.77,50.79,50.74,50.74,12400.0,43.393,43.4101,43.3674,43.3674,12400.0
2015-04-07 10:00:00,50.75,50.76,50.66,50.67,41400.0,43.3759,43.3845,43.299,43.3076,41400.0
2015-04-07 10:05:00,50.67,50.69,50.62,50.69,23400.0,43.3076,43.3247,43.2648,43.3247,23400.0
2015-04-07 10:10:00,50.66,50.74,50.66,50.72,19600.0,43.299,43.3674,43.299,43.3503,19600.0
2015-04-07 10:15:00,50.71,50.74,50.68,50.73,59600.0,43.3417,43.3674,43.3161,43.3588,59600.0
2015-04-07 10:20:00,50.72,50.76,50.72,50.73,23600.0,43.3503,43.3845,43.3503,43.3588,23600.0
2015-04-07 10:25:00,50.73,50.73,50.71,50.72,6800.0,43.3588,43.3588,43.3417,43.3503,6800.0
2015-04-07 10:30:00,50.73,50.75,50.7,50.7,4600.0,43.3588,43.3759,43.3332,43.3332,4600.0
2015-04-07 10:35:00,50.7,50.72,50.7,50.72,9200.0,43.3332,43.3503,43.3332,43.3503,9200.0
2015-04-07 10:40:00,50.73,50.73,50.7,50.71,1800.0,43.3588,43.3588,43.3332,43.3417,1800.0
2015-04-07 10:45:00,50.73,50.77,50.73,50.74,20000.0,43.3588,43.393,43.3588,43.3674,20000.0
2015-04-07 10:50:00,50.74,50.74,50.73,50.74,7400.0,43.3674,43.3674,43.3588,43.3674,7400.0
2015-04-07 10:55:00,50.74,50.77,50.74,50.74,14000.0,43.3674,43.393,43.3674,43.3674,14000.0
2015-04-07 11:00:00,50.74,50.74,50.73,50.74,17400.0,43.3674,43.3674,43.3588,43.3674,17400.0
2015-04-07 11:05:00,50.73,50.75,50.73,50.74,13800.0,43.3588,43.3759,43.3588,43.3674,13800.0
2015-04-07 11:10:00,50.74,50.78,50.74,50.76,23400.0,43.3674,43.4016,43.3674,43.3845,23400.0
2015-04-07 11:15:00,50.77,50.79,50.75,50.77,41000.0,43.393,43.4101,43.3759,43.393,41000.0
2015-04-07 11:20:00,50.76,50.8,50.75,50.79,30200.0,43.3845,43.4187,43.3759,43.4101,30200.0
2015-04-07 11:25:00,50.8,50.83,50.8,50.8,27000.0,43.4187,43.4443,43.4187,43.4187,27000.0
2015-04-07 11:30:00,50.82,50.85,50.81,50.84,43200.0,43.4358,43.4614,43.4272,43.4529,43200.0
2015-04-07 11:35:00,50.84,50.85,50.82,50.83,22800.0,43.4529,43.4614,43.4358,43.4443,22800.0
2015-04-07 11:40:00,50.83,50.83,50.81,50.81,37200.0,43.4443,43.4443,43.4272,43.4272,37200.0
2015-04-07 11:45:00,50.81,50.85,50.81,50.84,15600.0,43.4272,43.4614,43.4272,43.4529,15600.0
2015-04-07 11:50:00,50.83,50.83,50.81,50.81,7200.0,43.4443,43.4443,43.4272,43.4272,7200.0
2015-04-07 11:55:00,50.82,50.83,50.81,50.82,4400.0,43.4358,43.4443,43.4272,43.4358,4400.0
2015-04-07 12:00:00,50.83,50.84,50.81,50.82,6400.0,43.4443,43.4529,43.4272,43.4358,6400.0
2015-04-07 12:05:00,50.82,50.82,50.81,50.82,7400.0,43.4358,43.4358,43.4272,43.4358,7400.0
2015-04-07 12:10:00,50.82,50.82,50.81,50.82,12000.0,43.4358,43.4358,43.4272,43.4358,12000.0
2015-04-07 12:15:00,50.82,50.83,50.81,50.82,12600.0,43.4358,43.4443,43.4272,43.4358,12600.0
2015-04-07 12:20:00,50.82,50.85,50.82,50.84,7800.0,43.4358,43.4614,43.4358,43.4529,7800.0
2015-04-07 12:25:00,50.84,50.85,50.83,50.83,8200.0,43.4529,43.4614,43.4443,43.4443,8200.0
2015-04-07 12:30:00,50.83,50.84,50.82,50.82,2600.0,43.4443,43.4529,43.4358,43.4358,2600.0
2015-04-07 12:35:00,50.82,50.82,50.81,50.82,33000.0,43.4358,43.4358,43.4272,43.4358,33000.0
2015-04-07 12:40:00,50.82,50.82,50.77,50.79,30200.0,43.4358,43.4358,43.393,43.4101,30200.0
2015-04-07 12:45:00,50.78,50.79,50.77,50.77,23400.0,43.4016,43.4101,43.393,43.393,23400.0
2015-04-07 12:50:00,50.77,50.8,50.77,50.78,23600.0,43.393,43.4187,43.393,43.4016,23600.0
2015-04-07 12:55:00,50.78,50.78,50.77,50.77,3000.0,43.4016,43.4016,43.393,43.393,3000.0
2015-04-07 13:00:00,50.77,50.79,50.77,50.78,34400.0,43.393,43.4101,43.393,43.4016,34400.0
2015-04-07 13:05:00,50.78,50.8,50.77,50.79,30400.0,43.4016,43.4187,43.393,43.4101,30400.0
2015-04-07 13:10:00,50.79,50.79,50.74,50.74,8800.0,43.4101,43.4101,43.3674,43.3674,8800.0
2015-04-07 13:15:00,50.74,50.77,50.74,50.77,8800.0,43.3674,43.393,43.3674,43.393,8800.0
2015-04-07 13:20:00,50.77,50.79,50.77,50.79,61800.0,43.393,43.4101,43.393,43.4101,61800.0
2015-04-07 13:25:00,50.79,50.79,50.77,50.78,7400.0,43.4101,43.4101,43.393,43.4016,7400.0
2015-04-07 13:30:00,50.77,50.77,50.76,50.77,12400.0,43.393,43.393,43.3845,43.393,12400.0
2015-04-07 13:35:00,50.76,50.77,50.76,50.76,7400.0,43.3845,43.393,43.3845,43.3845,7400.0
2015-04-07 13:40:00,50.76,50.79,50.76,50.78,14000.0,43.3845,43.4101,43.3845,43.4016,14000.0
2015-04-07 13:45:00,50.77,50.77,50.73,50.74,8800.0,43.393,43.393,43.3588,43.3674,8800.0
2015-04-07 13:50:00,50.74,50.74,50.7,50.71,4000.0,43.3674,43.3674,43.3332,43.3417,4000.0
2015-04-07 13:55:00,50.71,50.71,50.7,50.71,7400.0,43.3417,43.3417,43.3332,43.3417,7400.0
2015-04-07 14:00:00,50.72,50.74,50.72,50.74,3800.0,43.3503,43.3674,43.3503,43.3674,3800.0
2015-04-07 14:05:00,50.74,50.74,50.73,50.74,18200.0,43.3674,43.3674,43.3588,43.3674,18200.0
2015-04-07 14:10:00,50.74,50.77,50.74,50.77,21200.0,43.3674,43.393,43.3674,43.393,21200.0
2015-04-07 14:15:00,50.76,50.77,50.76,50.76,6600.0,43.3845,43.393,43.3845,43.3845,6600.0
2015-04-07 14:20:00,50.75,50.75,50.73,50.74,9000.0,43.3759,43.3759,43.3588,43.3674,9000.0
2015-04-07 14:25:00,50.74,50.76,50.74,50.74,7200.0,43.3674,43.3845,43.3674,43.3674,7200.0
2015-04-07 14:30:00,50.74,50.74,50.72,50.74,20200.0,43.3674,43.3674,43.3503,43.3674,20200.0
2015-04-07 14:35:00,50.74,50.74,50.72,50.73,11200.0,43.3674,43.3674,43.3503,43.3588,11200.0
2015-04-07 14:40:00,50.73,50.74,50.7,50.7,8800.0,43.3588,43.3674,43.3332,43.3332,8800.0
2015-04-07 14:45:00,50.7,50.7,50.68,50.7,6200.0,43.3332,43.3332,43.3161,43.3332,6200.0
2015-04-07 14:50:00,50.71,50.71,50.68,50.68,6600.0,43.3417,43.3417,43.3161,43.3161,6600.0
2015-04-07 14:55:00,50.68,50.68,50.65,50.66,15600.0,43.3161,43.3161,43.2905,43.299,15600.0
2015-04-07 15:00:00,50.66,50.66,50.63,50.64,77600.0,43.299,43.299,43.2734,43.2819,77600.0
2015-04-07 15:05:00,50.64,50.64,50.57,50.59,281600.0,43.2819,43.2819,43.2221,43.2392,281600.0
2015-04-07 15:10:00,50.59,50.59,50.52,50.52,152000.0,43.2392,43.2392,43.1794,43.1794,152000.0
2015-04-07 15:15:00,50.52,50.52,50.5,50.51,121400.0,43.1794,43.1794,43.1623,43.1708,121400.0
2015-04-07 15:20:00,50.51,50.51,50.45,50.45,133400.0,43.1708,43.1708,43.1195,43.1195,133400.0
2015-04-07 15:25:00,50.45,50.46,50.43,50.43,151400.0,43.1195,43.1281,43.1024,43.1024,151400.0
2015-04-07 15:30:00,50.43,50.49,50.43,50.48,54800.0,43.1024,43.1537,43.1024,43.1452,54800.0
2015-04-07 15:35:00,50.48,50.49,50.42,50.42,107400.0,43.1452,43.1537,43.0939,43.0939,107400.0
2015-04-07 15:40:00,50.42,50.42,50.38,50.4,62200.0,43.0939,43.0939,43.0597,43.0768,62200.0
2015-04-07 15:45:00,50.4,50.43,50.4,50.41,36200.0,43.0768,43.1024,43.0768,43.0853,36200.0
2015-04-07 15:50:00,50.4,50.4,50.35,50.35,151400.0,43.0768,43.0768,43.0341,43.0341,151400.0
2015-04-07 15:55:00,50.35,50.36,50.31,50.32,409000.0,43.0341,43.0426,42.9999,43.0084,409000.0
2015-04-08 09:30:00,50.5,50.62,50.46,50.62,53600.0,43.1623,43.2648,43.1281,43.2648,53600.0
2015-04-08 09:35:00,50.62,50.67,50.55,50.66,67400.0,43.2648,43.3076,43.205,43.299,67400.0
2015-04-08 09:40:00,50.66,50.74,50.66,50.72,27400.0,43.299,43.3674,43.299,43.3503,27400.0
2015-04-08 09:45:00,50.71,50.78,50.68,50.77,66400.0,43.3417,43.4016,43.3161,43.393,66400.0
2015-04-08 09:50:00,50.78,50.82,50.72,50.76,37400.0,43.4016,43.4358,43.3503,43.3845,37400.0
2015-04-08 09:55:00,50.77,50.77,50.74,50.77,27200.0,43.393,43.393,43.3674,43.393,27200.0
2015-04-08 10:00:00,50.77,50.8,50.7,50.72,57200.0,43.393,43.4187,43.3332,43.3503,57200.0
2015-04-08 10:05:00,50.72,50.77,50.72,50.73,82200.0,43.3503,43.393,43.3503,43.3588,82200.0
2015-04-08 10:10:00,50.72,50.75,50.71,50.71,12600.0,43.3503,43.3759,43.3417,43.3417,12600.0
2015-04-08 10:15:00,50.69,50.72,50.68,50.68,16200.0,43.3247,43.3503,43.3161,43.3161,16200.0
2015-04-08 10:20:00,50.67,50.69,50.66,50.67,92800.0,43.3076,43.3247,43.299,43.3076,92800.0
2015-04-08 10:25:00,50.69,50.69,50.65,50.66,12400.0,43.3247,43.3247,43.2905,43.299,12400.0
2015-04-08 10:30:00,50.66,50.67,50.64,50.66,13400.0,43.299,43.3076,43.2819,43.299,13400.0
2015-04-08 10:35:00,50.65,50.65,50.6,50.62,35800.0,43.2905,43.2905,43.2477,43.2648,35800.0
2015-04-08 10:40:00,50.6,50.6,50.49,50.5,49400.0,43.2477,43.2477,43.1537,43.1623,49400.0
2015-04-08 10:45:00,50.5,50.57,50.49,50.57,20600.0,43.1623,43.2221,43.1537,43.2221,20600.0
2015-04-08 10:50:00,50.58,50.6,50.55,50.6,16400.0,43.2306,43.2477,43.205,43.2477,16400.0
2015-04-08 10:55:00,50.6,50.63,50.59,50.63,12200.0,43.2477,43.2734,43.2392,43.2734,12200.0
2015-04-08 11:00:00,50.61,50.65,50.59,50.65,18600.0,43.2563,43.2905,43.2392,43.2905,18600.0
2015-04-08 11:05:00,50.66,50.67,50.65,50.67,9000.0,43.299,43.3076,43.2905,43.3076,9000.0
2015-04-08 11:10:00,50.67,50.68,50.65,50.65,23200.0,43.3076,43.3161,43.2905,43.2905,23200.0
2015-04-08 11:15:00,50.66,50.73,50.66,50.73,12800.0,43.299,43.3588,43.299,43.3588,12800.0
2015-04-08 11:20:00,50.72,50.72,50.68,50.71,57200.0,43.3503,43.3503,43.3161,43.3417,57200.0
2015-04-08 11:25:00,50.72,50.72,50.68,50.71,16600.0,43.3503,43.3503,43.3161,43.3417,16600.0
2015-04-08 11:30:00,50.72,50.72,50.66,50.69,16000.0,43.3503,43.3503,43.299,43.3247,16000.0
2015-04-08 11:35:00,50.69,50.74,50.69,50.73,7400.0,43.3247,43.3674,43.3247,43.3588,7400.0
2015-04-08 11:40:00,50.73,50.77,50.72,50.74,7400.0,43.3588,43.393,43.3503,43.3674,7400.0
2015-04-08 11:45:00,50.76,50.76,50.74,50.76,2800.0,43.3845,43.3845,43.3674,43.3845,2800.0
2015-04-08 11:50:00,50.77,50.77,50.74,50.75,36200.0,43.393,43.393,43.3674,43.3759,36200.0
2015-04-08 11:55:00,50.74,50.74,50.73,50.73,86800.0,43.3674,43.3674,43.3588,43.3588,86800.0
2015-04-08 12:00:00,50.74,50.74,50.71,50.71,27800.0,43.3674,43.3674,43.3417,43.3417,27800.0
2015-04-08 12:05:00,50.71,50.73,50.7,50.72,15800.0,43.3417,43.3588,43.3332,43.3503,15800.0
2015-04-08 12:10:00,50.72,50.74,50.72,50.74,4600.0,43.3503,43.3674,43.3503,43.3674,4600.0
2015-04-08 12:15:00,50.74,50.75,50.74,50.74,4400.0,43.3674,43.3759,43.3674,43.3674,4400.0
2015-04-08 12:20:00,50.75,50.76,50.73,50.74,7800.0,43.3759,43.3845,43.3588,43.3674,7800.0
2015-04-08 12:25:00,50.73,50.74,50.72,50.72,2600.0,43.3588,43.3674,43.3503,43.3503,2600.0
2015-04-08 12:30:00,50.71,50.71,50.69,50.7,23400.0,43.3417,43.3417,43.3247,43.3332,23400.0
2015-04-08 12:35:00,50.7,50.7,50.67,50.69,22600.0,43.3332,43.3332,43.3076,43.3247,22600.0
2015-04-08 12:40:00,50.7,50.72,50.69,50.7,28000.0,43.3332,43.3503,43.3247,43.3332,28000.0
2015-04-08 12:45:00,50.71,50.73,50.71,50.72,4000.0,43.3417,43.3588,43.3417,43.3503,4000.0
2015-04-08 12:50:00,50.71,50.72,50.67,50.67,7200.0,43.3417,43.3503,43.3076,43.3076,7200.0
2015-04-08 12:55:00,50.67,50.68,50.66,50.66,7800.0,43.3076,43.3161,43.299,43.299,7800.0
2015-04-08 13:00:00,50.67,50.67,50.65,50.66,11600.0,43.3076,43.3076,43.2905,43.299,11600.0
2015-04-08 13:05:00,50.66,50.69,50.66,50.69,10000.0,43.299,43.3247,43.299,43.3247,10000.0
2015-04-08 13:10:00,50.68,50.68,50.63,50.63,10200.0,43.3161,43.3161,43.2734,43.2734,10200.0
2015-04-08 13:15:00,50.62,50.63,50.61,50.63,1000.0,43.2648,43.2734,43.2563,43.2734,1000.0
2015-04-08 13:20:00,50.65,50.65,50.65,50.65,800.0,43.2905,43.2905,43.2905,43.2905,800.0
2015-04-08 13:25:00,50.67,50.68,50.66,50.66,9800.0,43.3076,43.3161,43.299,43.299,9800.0
2015-04-08 13:30:00,50.66,50.67,50.66,50.67,2000.0,43.299,43.3076,43.299,43.3076,2000.0
2015-04-08 13:35:00,50.68,50.68,50.65,50.65,35000.0,43.3161,43.3161,43.2905,43.2905,35000.0
2015-04-08 13:40:00,50.65,50.65,50.61,50.62,30000.0,43.2905,43.2905,43.2563,43.2648,30000.0
2015-04-08 13:45:00,50.62,50.65,50.62,50.65,10400.0,43.2648,43.2905,43.2648,43.2905,10400.0
2015-04-08 13:50:00,50.63,50.69,50.63,50.68,29200.0,43.2734,43.3247,43.2734,43.3161,29200.0
2015-04-08 13:55:00,50.67,50.67,50.63,50.63,15600.0,43.3076,43.3076,43.2734,43.2734,15600.0
2015-04-08 14:00:00,50.66,50.66,50.59,50.6,7400.0,43.299,43.299,43.2392,43.2477,7400.0
2015-04-08 14:05:00,50.62,50.65,50.52,50.52,59800.0,43.2648,43.2905,43.1794,43.1794,59800.0
2015-04-08 14:10:00,50.51,50.7,50.51,50.68,31400.0,43.1708,43.3332,43.1708,43.3161,31400.0
2015-04-08 14:15:00,50.68,50.76,50.67,50.74,22600.0,43.3161,43.3845,43.3076,43.3674,22600.0
2015-04-08 14:20:00,50.79,50.8,50.79,50.8,600.0,43.4101,43.4187,43.4101,43.4187,600.0
2015-04-08 14:25:00,50.75,50.76,50.7,50.7,3600.0,43.3759,43.3845,43.3332,43.3332,3600.0
2015-04-08 14:30:00,50.7,50.72,50.7,50.72,1200.0,43.3332,43.3503,43.3332,43.3503,1200.0
2015-04-08 14:35:00,50.71,50.71,50.69,50.7,5200.0,43.3417,43.3417,43.3247,43.3332,5200.0
2015-04-08 14:40:00,50.69,50.7,50.65,50.7,2000.0,43.3247,43.3332,43.2905,43.3332,2000.0
2015-04-08 14:45:00,50.73,50.74,50.73,50.74,10600.0,43.3588,43.3674,43.3588,43.3674,10600.0
2015-04-08 14:50:00,50.76,50.76,50.7,50.7,4200.0,43.3845,43.3845,43.3332,43.3332,4200.0
2015-04-08 14:55:00,50.66,50.7,50.63,50.69,15600.0,43.299,43.3332,43.2734,43.3247,15600.0
2015-04-08 15:00:00,50.69,50.73,50.69,50.72,8400.0,43.3247,43.3588,43.3247,43.3503,8400.0
2015-04-08 15:05:00,50.74,50.74,50.72,50.73,2800.0,43.3674,43.3674,43.3503,43.3588,2800.0
2015-04-08 15:10:00,50.72,50.73,50.69,50.69,5000.0,43.3503,43.3588,43.3247,43.3247,5000.0
2015-04-08 15:15:00,50.69,50.72,50.69,50.71,41200.0,43.3247,43.3503,43.3247,43.3417,41200.0
2015-04-08 15:20:00,50.71,50.71,50.68,50.69,16800.0,43.3417,43.3417,43.3161,43.3247,16800.0
2015-04-08 15:25:00,50.71,50.73,50.69,50.71,107600.0,43.3417,43.3588,43.3247,43.3417,107600.0
2015-04-08 15:30:00,50.72,50.73,50.68,50.69,49400.0,43.3503,43.3588,43.3161,43.3247,49400.0
2015-04-08 15:35:00,50.69,50.74,50.69,50.73,22000.0,43.3247,43.3674,43.3247,43.3588,22000.0
2015-04-08 15:40:00,50.74,50.77,50.74,50.76,73600.0,43.3674,43.393,43.3674,43.3845,73600.0
2015-04-08 15:45:00,50.74,50.76,50.7,50.71,77800.0,43.3674,43.3845,43.3332,43.3417,77800.0
2015-04-08 15:50:00,50.71,50.71,50.7,50.7,80000.0,43.3417,43.3417,43.3332,43.3332,80000.0
2015-04-08 15:55:00,50.7,50.77,50.7,50.76,211800.0,43.3332,43.393,43.3332,43.3845,211800.0
2015-04-09 09:30:00,50.6,50.97,50.6,50.92,58600.0,43.2477,43.564,43.2477,43.5212,58600.0
2015-04-09 09:35:00,50.92,50.95,50.75,50.76,131400.0,43.5212,43.5469,43.3759,43.3845,131400.0
2015-04-09 09:40:00,50.77,50.8,50.67,50.67,17800.0,43.393,43.4187,43.3076,43.3076,17800.0
2015-04-09 09:45:00,50.67,50.73,50.62,50.62,75400.0,43.3076,43.3588,43.2648,43.2648,75400.0
2015-04-09 09:50:00,50.62,50.66,50.57,50.63,68200.0,43.2648,43.299,43.2221,43.2734,68200.0
2015-04-09 09:55:00,50.6,50.68,50.6,50.66,32400.0,43.2477,43.3161,43.2477,43.299,32400.0
2015-04-09 10:00:00,50.67,50.73,50.63,50.72,46600.0,43.3076,43.3588,43.2734,43.3503,46600.0
2015-04-09 10:05:00,50.7,50.7,50.6,50.7,18400.0,43.3332,43.3332,43.2477,43.3332,18400.0
2015-04-09 10:10:00,50.69,50.71,50.6,50.68,20800.0,43.3247,43.3417,43.2477,43.3161,20800.0
2015-04-09 10:15:00,50.69,50.69,50.63,50.63,13000.0,43.3247,43.3247,43.2734,43.2734,13000.0
2015-04-09 10:20:00,50.64,50.68,50.6,50.66,21000.0,43.2819,43.3161,43.2477,43.299,21000.0
2015-04-09 10:25:00,50.66,50.7,50.65,50.7,9400.0,43.299,43.3332,43.2905,43.3332,9400.0
2015-04-09 10:30:00,50.69,50.69,50.65,50.67,15600.0,43.3247,43.3247,43.2905,43.3076,15600.0
2015-04-09 10:35:00,50.68,50.69,50.62,50.66,15600.0,43.3161,43.3247,43.2648,43.299,15600.0
2015-04-09 10:40:00,50.65,50.66,50.55,50.58,27400.0,43.2905,43.299,43.205,43.2306,27400.0
2015-04-09 10:45:00,50.58,50.58,50.48,50.49,55000.0,43.2306,43.2306,43.1452,43.1537,55000.0
2015-04-09 10:50:00,50.49,50.49,50.38,50.45,29000.0,43.1537,43.1537,43.0597,43.1195,29000.0
2015-04-09 10:55:00,50.45,50.48,50.44,50.46,48200.0,43.1195,43.1452,43.111,43.1281,48200.0
2015-04-09 11:00:00,50.47,50.47,50.37,50.4,30600.0,43.1366,43.1366,43.0511,43.0768,30600.0
2015-04-09 11:05:00,50.41,50.41,50.38,50.38,35000.0,43.0853,43.0853,43.0597,43.0597,35000.0
2015-04-09 11:10:00,50.38,50.39,50.36,50.37,9600.0,43.0597,43.0682,43.0426,43.0511,9600.0
2015-04-09 11:15:00,50.38,50.38,50.29,50.31,16600.0,43.0597,43.0597,42.9828,42.9999,16600.0
2015-04-09 11:20:00,50.29,50.29,50.23,50.24,46200.0,42.9828,42.9828,42.9315,42.94,46200.0
2015-04-09 11:25:00,50.26,50.31,50.26,50.28,16000.0,42.9571,42.9999,42.9571,42.9742,16000.0
2015-04-09 11:30:00,50.28,50.35,50.28,50.32,114000.0,42.9742,43.0341,42.9742,43.0084,114000.0
2015-04-09 11:35:00,50.33,50.35,50.33,50.34,10000.0,43.017,43.0341,43.017,43.0255,10000.0
2015-04-09 11:40:00,50.35,50.38,50.35,50.38,23800.0,43.0341,43.0597,43.0341,43.0597,23800.0
2015-04-09 11:45:00,50.38,50.42,50.38,50.42,37400.0,43.0597,43.0939,43.0597,43.0939,37400.0
2015-04-09 11:50:00,50.42,50.42,50.36,50.37,41600.0,43.0939,43.0939,43.0426,43.0511,41600.0
2015-04-09 11:55:00,50.37,50.37,50.34,50.35,64000.0,43.0511,43.0511,43.0255,43.0341,64000.0
2015-04-09 12:00:00,50.35,50.38,50.34,50.37,24800.0,43.0341,43.0597,43.0255,43.0511,24800.0
2015-04-09 12:05:00,50.38,50.38,50.36,50.37,37600.0,43.0597,43.0597,43.0426,43.0511,37600.0
2015-04-09 12:10:00,50.36,50.37,50.34,50.36,41800.0,43.0426,43.0511,43.0255,43.0426,41800.0
2015-04-09 12:15:00,50.37,50.42,50.36,50.41,32600.0,43.0511,43.0939,43.0426,43.0853,32600.0
2015-04-09 12:20:00,50.41,50.48,50.4,50.48,16400.0,43.0853,43.1452,43.0768,43.1452,16400.0
2015-04-09 12:25:00,50.49,50.53,50.49,50.51,29000.0,43.1537,43.1879,43.1537,43.1708,29000.0
2015-04-09 12:30:00,50.5,50.5,50.46,50.46,39600.0,43.1623,43.1623,43.1281,43.1281,39600.0
2015-04-09 12:35:00,50.45,50.48,50.45,50.48,15200.0,43.1195,43.1452,43.1195,43.1452,15200.0
2015-04-09 12:40:00,50.48,50.51,50.47,50.49,20600.0,43.1452,43.1708,43.1366,43.1537,20600.0
2015-04-09 12:45:00,50.5,50.51,50.46,50.47,43600.0,43.1623,43.1708,43.1281,43.1366,43600.0
2015-04-09 12:50:00,50.47,50.53,50.47,50.52,20000.0,43.1366,43.1879,43.1366,43.1794,20000.0
2015-04-09 12:55:00,50.52,50.52,50.49,50.51,25800.0,43.1794,43.1794,43.1537,43.1708,25800.0
2015-04-09 13:00:00,50.52,50.54,50.48,50.49,32600.0,43.1794,43.1964,43.1452,43.1537,32600.0
2015-04-09 13:05:00,50.49,50.51,50.48,50.5,31200.0,43.1537,43.1708,43.1452,43.1623,31200.0
2015-04-09 13:10:00,50.51,50.52,50.51,50.51,23800.0,43.1708,43.1794,43.1708,43.1708,23800.0
2015-04-09 13:15:00,50.51,50.52,50.49,50.52,20000.0,43.1708,43.1794,43.1537,43.1794,20000.0
2015-04-09 13:20:00,50.52,50.52,50.45,50.49,107600.0,43.1794,43.1794,43.1195,43.1537,107600.0
2015-04-09 13:25:00,50.49,50.51,50.47,50.48,10600.0,43.1537,43.1708,43.1366,43.1452,10600.0
2015-04-09 13:30:00,50.47,50.47,50.42,50.45,44200.0,43.1366,43.1366,43.0939,43.1195,44200.0
2015-04-09 13:35:00,50.46,50.46,50.41,50.41,38800.0,43.1281,43.1281,43.0853,43.0853,38800.0
2015-04-09 13:40:00,50.41,50.44,50.4,50.43,24400.0,43.0853,43.111,43.0768,43.1024,24400.0
2015-04-09 13:45:00,50.44,50.46,50.44,50.46,22800.0,43.111,43.1281,43.111,43.1281,22800.0
2015-04-09 13:50:00,50.46,50.47,50.42,50.43,45200.0,43.1281,43.1366,43.0939,43.1024,45200.0
2015-04-09 13:55:00,50.42,50.45,50.42,50.45,16400.0,43.0939,43.1195,43.0939,43.1195,16400.0
2015-04-09 14:00:00,50.45,50.47,50.44,50.46,17600.0,43.1195,43.1366,43.111,43.1281,17600.0
2015-04-09 14:05:00,50.46,50.46,50.44,50.44,51000.0,43.1281,43.1281,43.111,43.111,51000.0
2015-04-09 14:10:00,50.43,50.44,50.42,50.42,31800.0,43.1024,43.111,43.0939,43.0939,31800.0
2015-04-09 14:15:00,50.42,50.44,50.42,50.44,27400.0,43.0939,43.111,43.0939,43.111,27400.0
2015-04-09 14:20:00,50.44,50.44,50.4,50.41,39600.0,43.111,43.111,43.0768,43.0853,39600.0
2015-04-09 14:25:00,50.42,50.45,50.42,50.44,32400.0,43.0939,43.1195,43.0939,43.111,32400.0
2015-04-09 14:30:00,50.44,50.44,50.38,50.38,78800.0,43.111,43.111,43.0597,43.0597,78800.0
2015-04-09 14:35:00,50.38,50.43,50.38,50.43,17200.0,43.0597,43.1024,43.0597,43.1024,17200.0
2015-04-09 14:40:00,50.44,50.45,50.43,50.44,21800.0,43.111,43.1195,43.1024,43.111,21800.0
2015-04-09 14:45:00,50.44,50.44,50.39,50.4,66600.0,43.111,43.111,43.0682,43.0768,66600.0
2015-04-09 14:50:00,50.4,50.41,50.38,50.4,53600.0,43.0768,43.0853,43.0597,43.0768,53600.0
2015-04-09 14:55:00,50.4,50.46,50.4,50.46,42400.0,43.0768,43.1281,43.0768,43.1281,42400.0
2015-04-09 15:00:00,50.46,50.51,50.46,50.51,27800.0,43.1281,43.1708,43.1281,43.1708,27800.0
2015-04-09 15:05:00,50.51,50.51,50.46,50.47,97200.0,43.1708,43.1708,43.1281,43.1366,97200.0
2015-04-09 15:10:00,50.47,50.59,50.47,50.56,70200.0,43.1366,43.2392,43.1366,43.2135,70200.0
2015-04-09 15:15:00,50.56,50.56,50.54,50.55,44200.0,43.2135,43.2135,43.1964,43.205,44200.0
2015-04-09 15:20:00,50.55,50.57,50.54,50.55,67400.0,43.205,43.2221,43.1964,43.205,67400.0
2015-04-09 15:25:00,50.54,50.58,50.54,50.57,96400.0,43.1964,43.2306,43.1964,43.2221,96400.0
2015-04-09 15:30:00,50.57,50.59,50.52,50.53,65200.0,43.2221,43.2392,43.1794,43.1879,65200.0
2015-04-09 15:35:00,50.52,50.54,50.52,50.54,69400.0,43.1794,43.1964,43.1794,43.1964,69400.0
2015-04-09 15:40:00,50.54,50.55,50.52,50.55,79200.0,43.1964,43.205,43.1794,43.205,79200.0
2015-04-09 15:45:00,50.54,50.56,50.52,50.55,114800.0,43.1964,43.2135,43.1794,43.205,114800.0
2015-04-09 15:50:00,50.55,50.58,50.55,50.58,149000.0,43.205,43.2306,43.205,43.2306,149000.0
2015-04-09 15:55:00,50.58,50.6,50.57,50.59,219000.0,43.2306,43.2477,43.2221,43.2392,219000.0
2015-04-10 09:30:00,50.49,50.69,50.49,50.67,8400.0,43.1537,43.3247,43.1537,43.3076,8400.0
2015-04-10 09:35:00,50.66,50.68,50.64,50.67,8400.0,43.299,43.3161,43.2819,43.3076,8400.0
2015-04-10 09:40:00,50.67,50.67,50.49,50.52,47400.0,43.3076,43.3076,43.1537,43.1794,47400.0
2015-04-10 09:45:00,50.52,50.62,50.52,50.62,39000.0,43.1794,43.2648,43.1794,43.2648,39000.0
2015-04-10 09:50:00,50.62,50.63,50.59,50.61,27600.0,43.2648,43.2734,43.2392,43.2563,27600.0
2015-04-10 09:55:00,50.6,50.63,50.58,50.59,36800.0,43.2477,43.2734,43.2306,43.2392,36800.0
2015-04-10 10:00:00,50.6,50.63,50.56,50.58,18600.0,43.2477,43.2734,43.2135,43.2306,18600.0
2015-04-10 10:05:00,50.56,50.62,50.55,50.62,27600.0,43.2135,43.2648,43.205,43.2648,27600.0
2015-04-10 10:10:00,50.62,50.62,50.58,50.61,36000.0,43.2648,43.2648,43.2306,43.2563,36000.0
2015-04-10 10:15:00,50.6,50.62,50.58,50.58,11000.0,43.2477,43.2648,43.2306,43.2306,11000.0
2015-04-10 10:20:00,50.58,50.6,50.57,50.6,106000.0,43.2306,43.2477,43.2221,43.2477,106000.0
2015-04-10 10:25:00,50.6,50.62,50.59,50.62,5800.0,43.2477,43.2648,43.2392,43.2648,5800.0
2015-04-10 10:30:00,50.63,50.63,50.6,50.6,21400.0,43.2734,43.2734,43.2477,43.2477,21400.0
2015-04-10 10:35:00,50.62,50.65,50.58,50.59,113800.0,43.2648,43.2905,43.2306,43.2392,113800.0
2015-04-10 10:40:00,50.6,50.62,50.58,50.59,58800.0,43.2477,43.2648,43.2306,43.2392,58800.0
2015-04-10 10:45:00,50.59,50.6,50.56,50.58,196800.0,43.2392,43.2477,43.2135,43.2306,196800.0
2015-04-10 10:50:00,50.58,50.6,50.54,50.54,105400.0,43.2306,43.2477,43.1964,43.1964,105400.0
2015-04-10 10:55:00,50.54,50.62,50.54,50.62,25800.0,43.1964,43.2648,43.1964,43.2648,25800.0
2015-04-10 11:00:00,50.61,50.66,50.61,50.64,13200.0,43.2563,43.299,43.2563,43.2819,13200.0
2015-04-10 11:05:00,50.65,50.68,50.63,50.68,21000.0,43.2905,43.3161,43.2734,43.3161,21000.0
2015-04-10 11:10:00,50.67,50.7,50.66,50.69,34400.0,43.3076,43.3332,43.299,43.3247,34400.0
2015-04-10 11:15:00,50.7,50.73,50.68,50.72,30200.0,43.3332,43.3588,43.3161,43.3503,30200.0
2015-04-10 11:20:00,50.72,50.72,50.7,50.72,16000.0,43.3503,43.3503,43.3332,43.3503,16000.0
2015-04-10 11:25:00,50.72,50.73,50.72,50.72,32800.0,43.3503,43.3588,43.3503,43.3503,32800.0
2015-04-10 11:30:00,50.72,50.73,50.72,50.72,18200.0,43.3503,43.3588,43.3503,43.3503,18200.0
2015-04-10 11:35:00,50.73,50.73,50.68,50.69,86600.0,43.3588,43.3588,43.3161,43.3247,86600.0
2015-04-10 11:40:00,50.69,50.7,50.68,50.69,69200.0,43.3247,43.3332,43.3161,43.3247,69200.0
2015-04-10 11:45:00,50.69,50.69,50.65,50.65,73800.0,43.3247,43.3247,43.2905,43.2905,73800.0
2015-04-10 11:50:00,50.64,50.66,50.6,50.65,77200.0,43.2819,43.299,43.2477,43.2905,77200.0
2015-04-10 11:55:00,50.66,50.66,50.63,50.64,39800.0,43.299,43.299,43.2734,43.2819,39800.0
2015-04-10 12:00:00,50.64,50.66,50.63,50.63,18000.0,43.2819,43.299,43.2734,43.2734,18000.0
2015-04-10 12:05:00,50.63,50.66,50.63,50.66,14200.0,43.2734,43.299,43.2734,43.299,14200.0
2015-04-10 12:10:00,50.66,50.66,50.63,50.63,27800.0,43.299,43.299,43.2734,43.2734,27800.0
2015-04-10 12:15:00,50.64,50.65,50.62,50.64,55800.0,43.2819,43.2905,43.2648,43.2819,55800.0
2015-04-10 12:20:00,50.66,50.66,50.63,50.66,17800.0,43.299,43.299,43.2734,43.299,17800.0
2015-04-10 12:25:00,50.65,50.67,50.65,50.67,6000.0,43.2905,43.3076,43.2905,43.3076,6000.0
2015-04-10 12:30:00,50.66,50.69,50.66,50.68,29000.0,43.299,43.3247,43.299,43.3161,29000.0
2015-04-10 12:35:00,50.68,50.68,50.66,50.66,3200.0,43.3161,43.3161,43.299,43.299,3200.0
2015-04-10 12:40:00,50.66,50.68,50.65,50.68,5600.0,43.299,43.3161,43.2905,43.3161,5600.0
2015-04-10 12:45:00,50.68,50.68,50.65,50.65,17200.0,43.3161,43.3161,43.2905,43.2905,17200.0
2015-04-10 12:50:00,50.67,50.67,50.66,50.66,15800.0,43.3076,43.3076,43.299,43.299,15800.0
2015-04-10 12:55:00,50.66,50.66,50.64,50.64,9800.0,43.299,43.299,43.2819,43.2819,9800.0
2015-04-10 13:00:00,50.65,50.66,50.64,50.66,30000.0,43.2905,43.299,43.2819,43.299,30000.0
2015-04-10 13:05:00,50.66,50.67,50.65,50.67,53000.0,43.299,43.3076,43.2905,43.3076,53000.0
2015-04-10 13:10:00,50.67,50.67,50.65,50.65,3000.0,43.3076,43.3076,43.2905,43.2905,3000.0
2015-04-10 13:15:00,50.66,50.66,50.65,50.65,2400.0,43.299,43.299,43.2905,43.2905,2400.0
2015-04-10 13:20:00,50.65,50.66,50.64,50.65,16600.0,43.2905,43.299,43.2819,43.2905,16600.0
2015-04-10 13:25:00,50.65,50.65,50.62,50.63,40600.0,43.2905,43.2905,43.2648,43.2734,40600.0
2015-04-10 13:30:00,50.63,50.65,50.63,50.65,6200.0,43.2734,43.2905,43.2734,43.2905,6200.0
2015-04-10 13:35:00,50.66,50.67,50.65,50.66,9200.0,43.299,43.3076,43.2905,43.299,9200.0
2015-04-10 13:40:00,50.66,50.66,50.65,50.66,5600.0,43.299,43.299,43.2905,43.299,5600.0
2015-04-10 13:45:00,50.65,50.67,50.65,50.67,10400.0,43.2905,43.3076,43.2905,43.3076,10400.0
2015-04-10 13:50:00,50.68,50.68,50.67,50.68,8000.0,43.3161,43.3161,43.3076,43.3161,8000.0
2015-04-10 13:55:00,50.68,50.68,50.67,50.68,5200.0,43.3161,43.3161,43.3076,43.3161,5200.0
2015-04-10 14:00:00,50.67,50.68,50.67,50.68,23800.0,43.3076,43.3161,43.3076,43.3161,23800.0
2015-04-10 14:05:00,50.69,50.69,50.66,50.66,28800.0,43.3247,43.3247,43.299,43.299,28800.0
2015-04-10 14:10:00,50.66,50.7,50.65,50.7,30400.0,43.299,43.3332,43.2905,43.3332,30400.0
2015-04-10 14:15:00,50.69,50.7,50.69,50.7,5600.0,43.3247,43.3332,43.3247,43.3332,5600.0
2015-04-10 14:20:00,50.71,50.71,50.7,50.7,7600.0,43.3417,43.3417,43.3332,43.3332,7600.0
2015-04-10 14:25:00,50.7,50.72,50.7,50.72,11400.0,43.3332,43.3503,43.3332,43.3503,11400.0
2015-04-10 14:30:00,50.72,50.73,50.7,50.73,26400.0,43.3503,43.3588,43.3332,43.3588,26400.0
2015-04-10 14:35:00,50.72,50.72,50.72,50.72,1800.0,43.3503,43.3503,43.3503,43.3503,1800.0
2015-04-10 14:40:00,50.72,50.72,50.7,50.72,35000.0,43.3503,43.3503,43.3332,43.3503,35000.0
2015-04-10 14:45:00,50.72,50.73,50.72,50.72,18600.0,43.3503,43.3588,43.3503,43.3503,18600.0
2015-04-10 14:50:00,50.73,50.75,50.72,50.74,20600.0,43.3588,43.3759,43.3503,43.3674,20600.0
2015-04-10 14:55:00,50.74,50.76,50.74,50.74,5400.0,43.3674,43.3845,43.3674,43.3674,5400.0
2015-04-10 15:00:00,50.74,50.74,50.72,50.72,4200.0,43.3674,43.3674,43.3503,43.3503,4200.0
2015-04-10 15:05:00,50.73,50.74,50.73,50.74,11000.0,43.3588,43.3674,43.3588,43.3674,11000.0
2015-04-10 15:10:00,50.74,50.74,50.72,50.73,7000.0,43.3674,43.3674,43.3503,43.3588,7000.0
2015-04-10 15:15:00,50.72,50.72,50.69,50.69,6400.0,43.3503,43.3503,43.3247,43.3247,6400.0
2015-04-10 15:20:00,50.69,50.71,50.68,50.7,5800.0,43.3247,43.3417,43.3161,43.3332,5800.0
2015-04-10 15:25:00,50.7,50.71,50.68,50.7,22000.0,43.3332,43.3417,43.3161,43.3332,22000.0
2015-04-10 15:30:00,50.7,50.71,50.69,50.71,36600.0,43.3332,43.3417,43.3247,43.3417,36600.0
2015-04-10 15:35:00,50.72,50.74,50.71,50.71,33800.0,43.3503,43.3674,43.3417,43.3417,33800.0
2015-04-10 15:40:00,50.71,50.72,50.7,50.72,36400.0,43.3417,43.3503,43.3332,43.3503,36400.0
2015-04-10 15:45:00,50.72,50.72,50.71,50.71,45600.0,43.3503,43.3503,43.3417,43.3417,45600.0
2015-04-10 15:50:00,50.71,50.71,50.68,50.68,96200.0,43.3417,43.3417,43.3161,43.3161,96200.0
2015-04-10 15:55:00,50.68,50.7,50.65,50.69,174800.0,43.3161,43.3332,43.2905,43.3247,174800.0
2015-04-13 09:30:00,50.48,50.74,50.48,50.69,190800.0,43.1452,43.3674,43.1452,43.3247,190800.0
2015-04-13 09:35:00,50.69,50.82,50.69,50.82,107600.0,43.3247,43.4358,43.3247,43.4358,107600.0
2015-04-13 09:40:00,50.78,50.85,50.77,50.85,91200.0,43.4016,43.4614,43.393,43.4614,91200.0
2015-04-13 09:45:00,50.86,50.9,50.84,50.85,51000.0,43.4699,43.5041,43.4529,43.4614,51000.0
2015-04-13 09:50:00,50.87,50.92,50.81,50.81,238200.0,43.4785,43.5212,43.4272,43.4272,238200.0
2015-04-13 09:55:00,50.81,50.83,50.8,50.81,172600.0,43.4272,43.4443,43.4187,43.4272,172600.0
2015-04-13 10:00:00,50.8,50.81,50.76,50.76,197400.0,43.4187,43.4272,43.3845,43.3845,197400.0
2015-04-13 10:05:00,50.76,50.77,50.72,50.72,229000.0,43.3845,43.393,43.3503,43.3503,229000.0
2015-04-13 10:10:00,50.72,50.73,50.68,50.68,145800.0,43.3503,43.3588,43.3161,43.3161,145800.0
2015-04-13 10:15:00,50.68,50.75,50.67,50.75,29600.0,43.3161,43.3759,43.3076,43.3759,29600.0
2015-04-13 10:20:00,50.75,50.85,50.75,50.85,23600.0,43.3759,43.4614,43.3759,43.4614,23600.0
2015-04-13 10:25:00,50.86,50.93,50.85,50.9,25600.0,43.4699,43.5298,43.4614,43.5041,25600.0
2015-04-13 10:30:00,50.91,50.97,50.91,50.96,29200.0,43.5127,43.564,43.5127,43.5554,29200.0
2015-04-13 10:35:00,50.96,51.0,50.95,51.0,63200.0,43.5554,43.5896,43.5469,43.5896,63200.0
2015-04-13 10:40:00,50.99,51.01,50.99,51.01,30800.0,43.5811,43.5982,43.5811,43.5982,30800.0
2015-04-13 10:45:00,51.01,51.01,50.99,50.99,24600.0,43.5982,43.5982,43.5811,43.5811,24600.0
2015-04-13 10:50:00,50.99,51.0,50.97,50.99,40600.0,43.5811,43.5896,43.564,43.5811,40600.0
2015-04-13 10:55:00,50.99,51.03,50.99,51.02,158800.0,43.5811,43.6152,43.5811,43.6067,158800.0
2015-04-13 11:00:00,51.02,51.05,51.02,51.04,94400.0,43.6067,43.6323,43.6067,43.6238,94400.0
2015-04-13 11:05:00,51.04,51.05,51.01,51.01,160000.0,43.6238,43.6323,43.5982,43.5982,160000.0
2015-04-13 11:10:00,51.01,51.04,50.99,51.04,173000.0,43.5982,43.6238,43.5811,43.6238,173000.0
2015-04-13 11:15:00,51.04,51.07,51.04,51.07,65800.0,43.6238,43.6494,43.6238,43.6494,65800.0
2015-04-13 11:20:00,51.07,51.08,51.05,51.08,47200.0,43.6494,43.658,43.6323,43.658,47200.0
2015-04-13 11:25:00,51.07,51.11,51.06,51.08,28800.0,43.6494,43.6836,43.6409,43.658,28800.0
2015-04-13 11:30:00,51.08,51.09,51.06,51.06,131600.0,43.658,43.6665,43.6409,43.6409,131600.0
2015-04-13 11:35:00,51.06,51.06,51.02,51.02,49600.0,43.6409,43.6409,43.6067,43.6067,49600.0
2015-04-13 11:40:00,51.02,51.03,50.99,50.99,101800.0,43.6067,43.6152,43.5811,43.5811,101800.0
2015-04-13 11:45:00,50.99,50.99,50.97,50.99,31200.0,43.5811,43.5811,43.564,43.5811,31200.0
2015-04-13 11:50:00,50.99,50.99,50.98,50.98,25600.0,43.5811,43.5811,43.5725,43.5725,25600.0
2015-04-13 11:55:00,50.98,50.98,50.96,50.98,14600.0,43.5725,43.5725,43.5554,43.5725,14600.0
2015-04-13 12:00:00,50.98,51.0,50.98,50.99,11200.0,43.5725,43.5896,43.5725,43.5811,11200.0
2015-04-13 12:05:00,51.0,51.01,50.99,51.0,26000.0,43.5896,43.5982,43.5811,43.5896,26000.0
2015-04-13 12:10:00,50.99,50.99,50.99,50.99,25800.0,43.5811,43.5811,43.5811,43.5811,25800.0
2015-04-13 12:15:00,50.99,51.01,50.98,50.98,17800.0,43.5811,43.5982,43.5725,43.5725,17800.0
2015-04-13 12:20:00,50.99,50.99,50.98,50.98,9200.0,43.5811,43.5811,43.5725,43.5725,9200.0
2015-04-13 12:25:00,50.99,50.99,50.96,50.99,26800.0,43.5811,43.5811,43.5554,43.5811,26800.0
2015-04-13 12:30:00,50.99,51.01,50.99,51.01,10800.0,43.5811,43.5982,43.5811,43.5982,10800.0
2015-04-13 12:35:00,51.02,51.02,50.97,50.97,62000.0,43.6067,43.6067,43.564,43.564,62000.0
2015-04-13 12:40:00,50.98,50.98,50.96,50.96,70600.0,43.5725,43.5725,43.5554,43.5554,70600.0
2015-04-13 12:45:00,50.96,50.97,50.94,50.94,47000.0,43.5554,43.564,43.5383,43.5383,47000.0
2015-04-13 12:50:00,50.94,50.95,50.92,50.93,89200.0,43.5383,43.5469,43.5212,43.5298,89200.0
2015-04-13 12:55:00,50.92,50.93,50.91,50.93,27400.0,43.5212,43.5298,43.5127,43.5298,27400.0
2015-04-13 13:00:00,50.93,50.94,50.92,50.92,12400.0,43.5298,43.5383,43.5212,43.5212,12400.0
2015-04-13 13:05:00,50.92,50.92,50.9,50.9,19400.0,43.5212,43.5212,43.5041,43.5041,19400.0
2015-04-13 13:10:00,50.91,50.91,50.88,50.9,19600.0,43.5127,43.5127,43.487,43.5041,19600.0
2015-04-13 13:15:00,50.91,50.91,50.9,50.9,13800.0,43.5127,43.5127,43.5041,43.5041,13800.0
2015-04-13 13:20:00,50.91,50.92,50.85,50.85,36800.0,43.5127,43.5212,43.4614,43.4614,36800.0
2015-04-13 13:25:00,50.84,50.84,50.82,50.82,16400.0,43.4529,43.4529,43.4358,43.4358,16400.0
2015-04-13 13:30:00,50.82,50.84,50.82,50.84,13800.0,43.4358,43.4529,43.4358,43.4529,13800.0
2015-04-13 13:35:00,50.84,50.85,50.84,50.85,13000.0,43.4529,43.4614,43.4529,43.4614,13000.0
2015-04-13 13:40:00,50.85,50.85,50.81,50.83,24800.0,43.4614,43.4614,43.4272,43.4443,24800.0
2015-04-13 13:45:00,50.83,50.85,50.83,50.84,10000.0,43.4443,43.4614,43.4443,43.4529,10000.0
2015-04-13 13:50:00,50.84,50.87,50.83,50.87,16200.0,43.4529,43.4785,43.4443,43.4785,16200.0
2015-04-13 13:55:00,50.86,50.89,50.86,50.89,14600.0,43.4699,43.4956,43.4699,43.4956,14600.0
2015-04-13 14:00:00,50.9,50.91,50.9,50.91,20000.0,43.5041,43.5127,43.5041,43.5127,20000.0
2015-04-13 14:05:00,50.91,50.92,50.9,50.91,19000.0,43.5127,43.5212,43.5041,43.5127,19000.0
2015-04-13 14:10:00,50.91,50.92,50.88,50.88,21200.0,43.5127,43.5212,43.487,43.487,21200.0
2015-04-13 14:15:00,50.88,50.91,50.88,50.91,36400.0,43.487,43.5127,43.487,43.5127,36400.0
2015-04-13 14:20:00,50.91,50.91,50.88,50.88,24000.0,43.5127,43.5127,43.487,43.487,24000.0
2015-04-13 14:25:00,50.88,50.9,50.88,50.9,15200.0,43.487,43.5041,43.487,43.5041,15200.0
2015-04-13 14:30:00,50.91,50.91,50.88,50.9,17000.0,43.5127,43.5127,43.487,43.5041,17000.0
2015-04-13 14:35:00,50.9,50.91,50.88,50.9,21400.0,43.5041,43.5127,43.487,43.5041,21400.0
2015-04-13 14:40:00,50.9,50.91,50.9,50.9,13600.0,43.5041,43.5127,43.5041,43.5041,13600.0
2015-04-13 14:45:00,50.9,50.9,50.85,50.85,40600.0,43.5041,43.5041,43.4614,43.4614,40600.0
2015-04-13 14:50:00,50.86,50.87,50.83,50.87,68800.0,43.4699,43.4785,43.4443,43.4785,68800.0
2015-04-13 14:55:00,50.87,50.88,50.85,50.85,22800.0,43.4785,43.487,43.4614,43.4614,22800.0
2015-04-13 15:00:00,50.85,50.86,50.84,50.85,14200.0,43.4614,43.4699,43.4529,43.4614,14200.0
2015-04-13 15:05:00,50.84,50.87,50.82,50.87,19600.0,43.4529,43.4785,43.4358,43.4785,19600.0
2015-04-13 15:10:00,50.85,50.87,50.85,50.85,16400.0,43.4614,43.4785,43.4614,43.4614,16400.0
2015-04-13 15:15:00,50.85,50.85,50.82,50.84,17600.0,43.4614,43.4614,43.4358,43.4529,17600.0
2015-04-13 15:20:00,50.83,50.84,50.79,50.8,20000.0,43.4443,43.4529,43.4101,43.4187,20000.0
2015-04-13 15:25:00,50.79,50.8,50.78,50.79,20200.0,43.4101,43.4187,43.4016,43.4101,20200.0
2015-04-13 15:30:00,50.8,50.8,50.77,50.8,23000.0,43.4187,43.4187,43.393,43.4187,23000.0
2015-04-13 15:35:00,50.8,50.81,50.8,50.81,36800.0,43.4187,43.4272,43.4187,43.4272,36800.0
2015-04-13 15:40:00,50.8,50.83,50.8,50.82,35400.0,43.4187,43.4443,43.4187,43.4358,35400.0
2015-04-13 15:45:00,50.82,50.82,50.77,50.77,52200.0,43.4358,43.4358,43.393,43.393,52200.0
2015-04-13 15:50:00,50.77,50.77,50.74,50.76,59800.0,43.393,43.393,43.3674,43.3845,59800.0
2015-04-13 15:55:00,50.76,50.77,50.75,50.76,91200.0,43.3845,43.393,43.3759,43.3845,91200.0
2015-04-14 09:30:00,50.48,50.77,50.48,50.75,43800.0,43.1452,43.393,43.1452,43.3759,43800.0
2015-04-14 09:35:00,50.73,50.74,50.68,50.69,67200.0,43.3588,43.3674,43.3161,43.3247,67200.0
2015-04-14 09:40:00,50.67,50.68,50.6,50.6,37400.0,43.3076,43.3161,43.2477,43.2477,37400.0
2015-04-14 09:45:00,50.59,50.59,50.43,50.43,135000.0,43.2392,43.2392,43.1024,43.1024,135000.0
2015-04-14 09:50:00,50.44,50.47,50.35,50.35,66400.0,43.111,43.1366,43.0341,43.0341,66400.0
2015-04-14 09:55:00,50.35,50.36,50.24,50.26,348200.0,43.0341,43.0426,42.94,42.9571,348200.0
2015-04-14 10:00:00,50.24,50.26,50.1,50.12,184600.0,42.94,42.9571,42.8204,42.8375,184600.0
2015-04-14 10:05:00,50.1,50.1,50.0,50.09,291000.0,42.8204,42.8204,42.7349,42.8118,291000.0
2015-04-14 10:10:00,50.08,50.22,50.04,50.19,191200.0,42.8033,42.9229,42.7691,42.8973,191200.0
2015-04-14 10:15:00,50.2,50.21,50.16,50.17,43800.0,42.9058,42.9144,42.8717,42.8802,43800.0
2015-04-14 10:20:00,50.18,50.2,50.16,50.2,28600.0,42.8888,42.9058,42.8717,42.9058,28600.0
2015-04-14 10:25:00,50.21,50.25,50.2,50.25,83400.0,42.9144,42.9486,42.9058,42.9486,83400.0
2015-04-14 10:30:00,50.24,50.25,50.19,50.21,121400.0,42.94,42.9486,42.8973,42.9144,121400.0
2015-04-14 10:35:00,50.2,50.21,50.16,50.21,56600.0,42.9058,42.9144,42.8717,42.9144,56600.0
2015-04-14 10:40:00,50.21,50.22,50.19,50.22,17200.0,42.9144,42.9229,42.8973,42.9229,17200.0
2015-04-14 10:45:00,50.21,50.29,50.21,50.27,21800.0,42.9144,42.9828,42.9144,42.9657,21800.0
2015-04-14 10:50:00,50.3,50.3,50.27,50.29,29400.0,42.9913,42.9913,42.9657,42.9828,29400.0
2015-04-14 10:55:00,50.28,50.29,50.24,50.26,85600.0,42.9742,42.9828,42.94,42.9571,85600.0
2015-04-14 11:00:00,50.26,50.28,50.24,50.27,12200.0,42.9571,42.9742,42.94,42.9657,12200.0
2015-04-14 11:05:00,50.27,50.33,50.27,50.33,23200.0,42.9657,43.017,42.9657,43.017,23200.0
2015-04-14 11:10:00,50.32,50.45,50.31,50.45,7600.0,43.0084,43.1195,42.9999,43.1195,7600.0
2015-04-14 11:15:00,50.45,50.46,50.44,50.45,14200.0,43.1195,43.1281,43.111,43.1195,14200.0
2015-04-14 11:20:00,50.45,50.45,50.41,50.42,14400.0,43.1195,43.1195,43.0853,43.0939,14400.0
2015-04-14 11:25:00,50.43,50.46,50.42,50.46,8800.0,43.1024,43.1281,43.0939,43.1281,8800.0
2015-04-14 11:30:00,50.46,50.48,50.45,50.46,94800.0,43.1281,43.1452,43.1195,43.1281,94800.0
2015-04-14 11:35:00,50.47,50.47,50.34,50.34,289200.0,43.1366,43.1366,43.0255,43.0255,289200.0
2015-04-14 11:40:00,50.35,50.35,50.33,50.34,83400.0,43.0341,43.0341,43.017,43.0255,83400.0
2015-04-14 11:45:00,50.35,50.35,50.34,50.35,6600.0,43.0341,43.0341,43.0255,43.0341,6600.0
2015-04-14 11:50:00,50.34,50.37,50.34,50.36,13200.0,43.0255,43.0511,43.0255,43.0426,13200.0
2015-04-14 11:55:00,50.37,50.38,50.36,50.38,9200.0,43.0511,43.0597,43.0426,43.0597,9200.0
2015-04-14 12:00:00,50.38,50.38,50.37,50.38,6800.0,43.0597,43.0597,43.0511,43.0597,6800.0
2015-04-14 12:05:00,50.39,50.41,50.38,50.4,54000.0,43.0682,43.0853,43.0597,43.0768,54000.0
2015-04-14 12:10:00,50.4,50.42,50.39,50.41,21400.0,43.0768,43.0939,43.0682,43.0853,21400.0
2015-04-14 12:15:00,50.4,50.41,50.38,50.4,23400.0,43.0768,43.0853,43.0597,43.0768,23400.0
2015-04-14 12:20:00,50.41,50.42,50.39,50.41,18800.0,43.0853,43.0939,43.0682,43.0853,18800.0
2015-04-14 12:25:00,50.41,50.43,50.41,50.43,8000.0,43.0853,43.1024,43.0853,43.1024,8000.0
2015-04-14 12:30:00,50.43,50.54,50.43,50.52,98000.0,43.1024,43.1964,43.1024,43.1794,98000.0
2015-04-14 12:35:00,50.51,50.52,50.47,50.47,62400.0,43.1708,43.1794,43.1366,43.1366,62400.0
2015-04-14 12:40:00,50.46,50.47,50.44,50.45,13800.0,43.1281,43.1366,43.111,43.1195,13800.0
2015-04-14 12:45:00,50.45,50.45,50.43,50.44,56400.0,43.1195,43.1195,43.1024,43.111,56400.0
2015-04-14 12:50:00,50.43,50.46,50.43,50.45,16400.0,43.1024,43.1281,43.1024,43.1195,16400.0
2015-04-14 12:55:00,50.45,50.45,50.41,50.41,15600.0,43.1195,43.1195,43.0853,43.0853,15600.0
2015-04-14 13:00:00,50.42,50.43,50.41,50.42,8800.0,43.0939,43.1024,43.0853,43.0939,8800.0
2015-04-14 13:05:00,50.42,50.42,50.36,50.38,95400.0,43.0939,43.0939,43.0426,43.0597,95400.0
2015-04-14 13:10:00,50.38,50.39,50.35,50.38,11200.0,43.0597,43.0682,43.0341,43.0597,11200.0
2015-04-14 13:15:00,50.37,50.38,50.35,50.37,50200.0,43.0511,43.0597,43.0341,43.0511,50200.0
2015-04-14 13:20:00,50.37,50.38,50.37,50.38,17200.0,43.0511,43.0597,43.0511,43.0597,17200.0
2015-04-14 13:25:00,50.4,50.41,50.39,50.41,14200.0,43.0768,43.0853,43.0682,43.0853,14200.0
2015-04-14 13:30:00,50.41,50.42,50.4,50.4,21800.0,43.0853,43.0939,43.0768,43.0768,21800.0
2015-04-14 13:35:00,50.4,50.4,50.36,50.36,34600.0,43.0768,43.0768,43.0426,43.0426,34600.0
2015-04-14 13:40:00,50.37,50.38,50.35,50.38,42400.0,43.0511,43.0597,43.0341,43.0597,42400.0
2015-04-14 13:45:00,50.38,50.38,50.35,50.35,31600.0,43.0597,43.0597,43.0341,43.0341,31600.0
2015-04-14 13:50:00,50.35,50.35,50.33,50.35,27600.0,43.0341,43.0341,43.017,43.0341,27600.0
2015-04-14 13:55:00,50.35,50.35,50.33,50.33,6200.0,43.0341,43.0341,43.017,43.017,6200.0
2015-04-14 14:00:00,50.33,50.33,50.32,50.33,17600.0,43.017,43.017,43.0084,43.017,17600.0
2015-04-14 14:05:00,50.33,50.37,50.33,50.37,8200.0,43.017,43.0511,43.017,43.0511,8200.0
2015-04-14 14:10:00,50.37,50.37,50.35,50.37,44600.0,43.0511,43.0511,43.0341,43.0511,44600.0
2015-04-14 14:15:00,50.37,50.38,50.37,50.38,73200.0,43.0511,43.0597,43.0511,43.0597,73200.0
2015-04-14 14:20:00,50.39,50.41,50.38,50.38,61400.0,43.0682,43.0853,43.0597,43.0597,61400.0
2015-04-14 14:25:00,50.38,50.41,50.38,50.4,41600.0,43.0597,43.0853,43.0597,43.0768,41600.0
2015-04-14 14:30:00,50.4,50.41,50.39,50.4,54200.0,43.0768,43.0853,43.0682,43.0768,54200.0
2015-04-14 14:35:00,50.4,50.41,50.35,50.37,122400.0,43.0768,43.0853,43.0341,43.0511,122400.0
2015-04-14 14:40:00,50.37,50.38,50.37,50.38,33000.0,43.0511,43.0597,43.0511,43.0597,33000.0
2015-04-14 14:45:00,50.37,50.38,50.35,50.35,47800.0,43.0511,43.0597,43.0341,43.0341,47800.0
2015-04-14 14:50:00,50.35,50.37,50.35,50.37,6600.0,43.0341,43.0511,43.0341,43.0511,6600.0
2015-04-14 14:55:00,50.37,50.4,50.37,50.4,9800.0,43.0511,43.0768,43.0511,43.0768,9800.0
2015-04-14 15:00:00,50.38,50.43,50.38,50.39,24200.0,43.0597,43.1024,43.0597,43.0682,24200.0
2015-04-14 15:05:00,50.38,50.38,50.36,50.37,69000.0,43.0597,43.0597,43.0426,43.0511,69000.0
2015-04-14 15:10:00,50.36,50.38,50.36,50.38,57600.0,43.0426,43.0597,43.0426,43.0597,57600.0
2015-04-14 15:15:00,50.38,50.38,50.35,50.35,85800.0,43.0597,43.0597,43.0341,43.0341,85800.0
2015-04-14 15:20:00,50.35,50.35,50.33,50.34,65800.0,43.0341,43.0341,43.017,43.0255,65800.0
2015-04-14 15:25:00,50.33,50.34,50.3,50.3,87400.0,43.017,43.0255,42.9913,42.9913,87400.0
2015-04-14 15:30:00,50.3,50.35,50.3,50.35,88600.0,42.9913,43.0341,42.9913,43.0341,88600.0
2015-04-14 15:35:00,50.35,50.35,50.33,50.35,124000.0,43.0341,43.0341,43.017,43.0341,124000.0
2015-04-14 15:40:00,50.34,50.35,50.33,50.33,162400.0,43.0255,43.0341,43.017,43.017,162400.0
2015-04-14 15:45:00,50.33,50.34,50.32,50.32,201600.0,43.017,43.0255,43.0084,43.0084,201600.0
2015-04-14 15:50:00,50.32,50.32,50.31,50.31,208800.0,43.0084,43.0084,42.9999,42.9999,208800.0
2015-04-14 15:55:00,50.31,50.31,50.29,50.31,557200.0,42.9999,42.9999,42.9828,42.9999,557200.0
2015-04-15 09:30:00,50.96,50.96,50.43,50.54,45800.0,43.5554,43.5554,43.1024,43.1964,45800.0
2015-04-15 09:35:00,50.52,50.53,50.41,50.41,24400.0,43.1794,43.1879,43.0853,43.0853,24400.0
2015-04-15 09:40:00,50.44,50.48,50.35,50.48,26600.0,43.111,43.1452,43.0341,43.1452,26600.0
2015-04-15 09:45:00,50.5,50.54,50.49,50.54,7400.0,43.1623,43.1964,43.1537,43.1964,7400.0
2015-04-15 09:50:00,50.56,50.63,50.52,50.55,36800.0,43.2135,43.2734,43.1794,43.205,36800.0
2015-04-15 09:55:00,50.57,50.6,50.55,50.59,12200.0,43.2221,43.2477,43.205,43.2392,12200.0
2015-04-15 10:00:00,50.58,50.62,50.58,50.6,9600.0,43.2306,43.2648,43.2306,43.2477,9600.0
2015-04-15 10:05:00,50.62,50.63,50.55,50.58,122800.0,43.2648,43.2734,43.205,43.2306,122800.0
2015-04-15 10:10:00,50.58,50.61,50.57,50.59,36200.0,43.2306,43.2563,43.2221,43.2392,36200.0
2015-04-15 10:15:00,50.6,50.62,50.56,50.62,31600.0,43.2477,43.2648,43.2135,43.2648,31600.0
2015-04-15 10:20:00,50.6,50.63,50.6,50.63,8200.0,43.2477,43.2734,43.2477,43.2734,8200.0
2015-04-15 10:25:00,50.65,50.65,50.59,50.59,8200.0,43.2905,43.2905,43.2392,43.2392,8200.0
2015-04-15 10:30:00,50.58,50.6,50.57,50.6,160800.0,43.2306,43.2477,43.2221,43.2477,160800.0
2015-04-15 10:35:00,50.6,50.62,50.6,50.61,14800.0,43.2477,43.2648,43.2477,43.2563,14800.0
2015-04-15 10:40:00,50.62,50.63,50.61,50.63,36600.0,43.2648,43.2734,43.2563,43.2734,36600.0
2015-04-15 10:45:00,50.63,50.64,50.58,50.59,37800.0,43.2734,43.2819,43.2306,43.2392,37800.0
2015-04-15 10:50:00,50.58,50.59,50.56,50.58,39400.0,43.2306,43.2392,43.2135,43.2306,39400.0
2015-04-15 10:55:00,50.58,50.62,50.55,50.6,113200.0,43.2306,43.2648,43.205,43.2477,113200.0
2015-04-15 11:00:00,50.6,50.63,50.58,50.63,39800.0,43.2477,43.2734,43.2306,43.2734,39800.0
2015-04-15 11:05:00,50.61,50.62,50.6,50.6,18000.0,43.2563,43.2648,43.2477,43.2477,18000.0
2015-04-15 11:10:00,50.6,50.6,50.56,50.59,89400.0,43.2477,43.2477,43.2135,43.2392,89400.0
2015-04-15 11:15:00,50.59,50.61,50.55,50.55,43400.0,43.2392,43.2563,43.205,43.205,43400.0
2015-04-15 11:20:00,50.55,50.55,50.49,50.5,48400.0,43.205,43.205,43.1537,43.1623,48400.0
2015-04-15 11:25:00,50.5,50.52,50.5,50.52,26400.0,43.1623,43.1794,43.1623,43.1794,26400.0
2015-04-15 11:30:00,50.51,50.53,50.5,50.5,73600.0,43.1708,43.1879,43.1623,43.1623,73600.0
2015-04-15 11:35:00,50.49,50.51,50.42,50.42,104200.0,43.1537,43.1708,43.0939,43.0939,104200.0
2015-04-15 11:40:00,50.41,50.41,50.37,50.38,159800.0,43.0853,43.0853,43.0511,43.0597,159800.0
2015-04-15 11:45:00,50.38,50.43,50.38,50.43,43400.0,43.0597,43.1024,43.0597,43.1024,43400.0
2015-04-15 11:50:00,50.44,50.47,50.44,50.47,18800.0,43.111,43.1366,43.111,43.1366,18800.0
2015-04-15 11:55:00,50.46,50.5,50.46,50.49,24400.0,43.1281,43.1623,43.1281,43.1537,24400.0
2015-04-15 12:00:00,50.5,50.52,50.49,50.5,57200.0,43.1623,43.1794,43.1537,43.1623,57200.0
2015-04-15 12:05:00,50.51,50.51,50.48,50.48,26400.0,43.1708,43.1708,43.1452,43.1452,26400.0
2015-04-15 12:10:00,50.47,50.49,50.47,50.47,18400.0,43.1366,43.1537,43.1366,43.1366,18400.0
2015-04-15 12:15:00,50.48,50.49,50.47,50.47,23000.0,43.1452,43.1537,43.1366,43.1366,23000.0
2015-04-15 12:20:00,50.49,50.49,50.44,50.44,9000.0,43.1537,43.1537,43.111,43.111,9000.0
2015-04-15 12:25:00,50.44,50.46,50.41,50.41,76600.0,43.111,43.1281,43.0853,43.0853,76600.0
2015-04-15 12:30:00,50.4,50.45,50.4,50.42,25000.0,43.0768,43.1195,43.0768,43.0939,25000.0
2015-04-15 12:35:00,50.4,50.44,50.4,50.44,43200.0,43.0768,43.111,43.0768,43.111,43200.0
2015-04-15 12:40:00,50.44,50.47,50.44,50.44,15600.0,43.111,43.1366,43.111,43.111,15600.0
2015-04-15 12:45:00,50.45,50.46,50.44,50.46,8600.0,43.1195,43.1281,43.111,43.1281,8600.0
2015-04-15 12:50:00,50.44,50.46,50.43,50.45,60200.0,43.111,43.1281,43.1024,43.1195,60200.0
2015-04-15 12:55:00,50.45,50.48,50.45,50.47,68600.0,43.1195,43.1452,43.1195,43.1366,68600.0
2015-04-15 13:00:00,50.48,50.49,50.48,50.48,11800.0,43.1452,43.1537,43.1452,43.1452,11800.0
2015-04-15 13:05:00,50.48,50.48,50.45,50.46,38600.0,43.1452,43.1452,43.1195,43.1281,38600.0
2015-04-15 13:10:00,50.46,50.49,50.46,50.49,31400.0,43.1281,43.1537,43.1281,43.1537,31400.0
2015-04-15 13:15:00,50.49,50.5,50.48,50.48,37000.0,43.1537,43.1623,43.1452,43.1452,37000.0
2015-04-15 13:20:00,50.49,50.51,50.49,50.51,25600.0,43.1537,43.1708,43.1537,43.1708,25600.0
2015-04-15 13:25:00,50.51,50.54,50.49,50.54,26000.0,43.1708,43.1964,43.1537,43.1964,26000.0
2015-04-15 13:30:00,50.53,50.54,50.51,50.52,10000.0,43.1879,43.1964,43.1708,43.1794,10000.0
2015-04-15 13:35:00,50.52,50.54,50.52,50.52,11800.0,43.1794,43.1964,43.1794,43.1794,11800.0
2015-04-15 13:40:00,50.52,50.54,50.51,50.53,28400.0,43.1794,43.1964,43.1708,43.1879,28400.0
2015-04-15 13:45:00,50.52,50.54,50.48,50.5,78000.0,43.1794,43.1964,43.1452,43.1623,78000.0
2015-04-15 13:50:00,50.49,50.51,50.48,50.51,10200.0,43.1537,43.1708,43.1452,43.1708,10200.0
2015-04-15 13:55:00,50.51,50.51,50.48,50.49,34000.0,43.1708,43.1708,43.1452,43.1537,34000.0
2015-04-15 14:00:00,50.5,50.51,50.48,50.49,60600.0,43.1623,43.1708,43.1452,43.1537,60600.0
2015-04-15 14:05:00,50.49,50.5,50.48,50.49,27000.0,43.1537,43.1623,43.1452,43.1537,27000.0
2015-04-15 14:10:00,50.48,50.49,50.46,50.46,49800.0,43.1452,43.1537,43.1281,43.1281,49800.0
2015-04-15 14:15:00,50.46,50.49,50.46,50.47,18000.0,43.1281,43.1537,43.1281,43.1366,18000.0
2015-04-15 14:20:00,50.47,50.49,50.45,50.46,23400.0,43.1366,43.1537,43.1195,43.1281,23400.0
2015-04-15 14:25:00,50.46,50.48,50.44,50.48,20200.0,43.1281,43.1452,43.111,43.1452,20200.0
2015-04-15 14:30:00,50.48,50.49,50.44,50.44,55200.0,43.1452,43.1537,43.111,43.111,55200.0
2015-04-15 14:35:00,50.44,50.45,50.42,50.43,74800.0,43.111,43.1195,43.0939,43.1024,74800.0
2015-04-15 14:40:00,50.43,50.45,50.42,50.45,15600.0,43.1024,43.1195,43.0939,43.1195,15600.0
2015-04-15 14:45:00,50.45,50.46,50.44,50.44,43400.0,43.1195,43.1281,43.111,43.111,43400.0
2015-04-15 14:50:00,50.45,50.46,50.43,50.43,25200.0,43.1195,43.1281,43.1024,43.1024,25200.0
2015-04-15 14:55:00,50.43,50.45,50.4,50.4,58600.0,43.1024,43.1195,43.0768,43.0768,58600.0
2015-04-15 15:00:00,50.4,50.44,50.4,50.42,63000.0,43.0768,43.111,43.0768,43.0939,63000.0
2015-04-15 15:05:00,50.42,50.44,50.41,50.44,17800.0,43.0939,43.111,43.0853,43.111,17800.0
2015-04-15 15:10:00,50.43,50.43,50.39,50.4,41800.0,43.1024,43.1024,43.0682,43.0768,41800.0
2015-04-15 15:15:00,50.38,50.41,50.37,50.41,17800.0,43.0597,43.0853,43.0511,43.0853,17800.0
2015-04-15 15:20:00,50.4,50.4,50.38,50.38,3400.0,43.0768,43.0768,43.0597,43.0597,3400.0
2015-04-15 15:25:00,50.38,50.38,50.33,50.35,210800.0,43.0597,43.0597,43.017,43.0341,210800.0
2015-04-15 15:30:00,50.35,50.38,50.35,50.37,151800.0,43.0341,43.0597,43.0341,43.0511,151800.0
2015-04-15 15:35:00,50.37,50.38,50.35,50.35,89400.0,43.0511,43.0597,43.0341,43.0341,89400.0
2015-04-15 15:40:00,50.35,50.36,50.32,50.34,47800.0,43.0341,43.0426,43.0084,43.0255,47800.0
2015-04-15 15:45:00,50.34,50.35,50.32,50.32,93600.0,43.0255,43.0341,43.0084,43.0084,93600.0
2015-04-15 15:50:00,50.32,50.33,50.31,50.31,74400.0,43.0084,43.017,42.9999,42.9999,74400.0
2015-04-15 15:55:00,50.31,50.31,50.27,50.27,156400.0,42.9999,42.9999,42.9657,42.9657,156400.0
2015-04-16 09:30:00,50.08,50.33,50.06,50.29,40800.0,42.8033,43.017,42.7862,42.9828,40800.0
2015-04-16 09:35:00,50.29,50.35,50.24,50.28,173200.0,42.9828,43.0341,42.94,42.9742,173200.0
2015-04-16 09:40:00,50.27,50.31,50.26,50.3,43400.0,42.9657,42.9999,42.9571,42.9913,43400.0
2015-04-16 09:45:00,50.28,50.29,50.23,50.25,30800.0,42.9742,42.9828,42.9315,42.9486,30800.0
2015-04-16 09:50:00,50.25,50.27,50.24,50.26,43200.0,42.9486,42.9657,42.94,42.9571,43200.0
2015-04-16 09:55:00,50.26,50.29,50.24,50.27,72200.0,42.9571,42.9828,42.94,42.9657,72200.0
2015-04-16 10:00:00,50.24,50.31,50.23,50.3,108400.0,42.94,42.9999,42.9315,42.9913,108400.0
2015-04-16 10:05:00,50.31,50.32,50.25,50.26,108000.0,42.9999,43.0084,42.9486,42.9571,108000.0
2015-04-16 10:10:00,50.28,50.32,50.28,50.32,94200.0,42.9742,43.0084,42.9742,43.0084,94200.0
2015-04-16 10:15:00,50.32,50.33,50.27,50.32,65200.0,43.0084,43.017,42.9657,43.0084,65200.0
2015-04-16 10:20:00,50.32,50.32,50.26,50.3,54400.0,43.0084,43.0084,42.9571,42.9913,54400.0
2015-04-16 10:25:00,50.3,50.34,50.29,50.33,80800.0,42.9913,43.0255,42.9828,43.017,80800.0
2015-04-16 10:30:00,50.32,50.33,50.27,50.3,20800.0,43.0084,43.017,42.9657,42.9913,20800.0
2015-04-16 10:35:00,50.3,50.33,50.29,50.33,70000.0,42.9913,43.017,42.9828,43.017,70000.0
2015-04-16 10:40:00,50.33,50.38,50.33,50.38,37600.0,43.017,43.0597,43.017,43.0597,37600.0
2015-04-16 10:45:00,50.38,50.42,50.37,50.41,102000.0,43.0597,43.0939,43.0511,43.0853,102000.0
2015-04-16 10:50:00,50.42,50.43,50.4,50.43,46600.0,43.0939,43.1024,43.0768,43.1024,46600.0
2015-04-16 10:55:00,50.43,50.44,50.39,50.4,23800.0,43.1024,43.111,43.0682,43.0768,23800.0
2015-04-16 11:00:00,50.4,50.43,50.39,50.43,20000.0,43.0768,43.1024,43.0682,43.1024,20000.0
2015-04-16 11:05:00,50.43,50.46,50.43,50.46,18200.0,43.1024,43.1281,43.1024,43.1281,18200.0
2015-04-16 11:10:00,50.46,50.48,50.45,50.45,22200.0,43.1281,43.1452,43.1195,43.1195,22200.0
2015-04-16 11:15:00,50.46,50.48,50.45,50.45,21200.0,43.1281,43.1452,43.1195,43.1195,21200.0
2015-04-16 11:20:00,50.45,50.45,50.42,50.43,158000.0,43.1195,43.1195,43.0939,43.1024,158000.0
2015-04-16 11:25:00,50.43,50.44,50.41,50.41,19000.0,43.1024,43.111,43.0853,43.0853,19000.0
2015-04-16 11:30:00,50.41,50.42,50.4,50.41,11200.0,43.0853,43.0939,43.0768,43.0853,11200.0
2015-04-16 11:35:00,50.41,50.43,50.41,50.41,8400.0,43.0853,43.1024,43.0853,43.0853,8400.0
2015-04-16 11:40:00,50.41,50.41,50.37,50.38,16400.0,43.0853,43.0853,43.0511,43.0597,16400.0
2015-04-16 11:45:00,50.38,50.41,50.38,50.41,14400.0,43.0597,43.0853,43.0597,43.0853,14400.0
2015-04-16 11:50:00,50.4,50.42,50.4,50.42,14200.0,43.0768,43.0939,43.0768,43.0939,14200.0
2015-04-16 11:55:00,50.42,50.42,50.4,50.41,8200.0,43.0939,43.0939,43.0768,43.0853,8200.0
2015-04-16 12:00:00,50.41,50.43,50.41,50.43,9000.0,43.0853,43.1024,43.0853,43.1024,9000.0
2015-04-16 12:05:00,50.42,50.43,50.41,50.42,18200.0,43.0939,43.1024,43.0853,43.0939,18200.0
2015-04-16 12:10:00,50.42,50.42,50.38,50.4,32000.0,43.0939,43.0939,43.0597,43.0768,32000.0
2015-04-16 12:15:00,50.4,50.4,50.35,50.35,102600.0,43.0768,43.0768,43.0341,43.0341,102600.0
2015-04-16 12:20:00,50.35,50.38,50.35,50.36,38600.0,43.0341,43.0597,43.0341,43.0426,38600.0
2015-04-16 12:25:00,50.37,50.38,50.37,50.38,11400.0,43.0511,43.0597,43.0511,43.0597,11400.0
2015-04-16 12:30:00,50.38,50.38,50.35,50.38,15600.0,43.0597,43.0597,43.0341,43.0597,15600.0
2015-04-16 12:35:00,50.38,50.38,50.36,50.37,11600.0,43.0597,43.0597,43.0426,43.0511,11600.0
2015-04-16 12:40:00,50.36,50.38,50.36,50.38,17600.0,43.0426,43.0597,43.0426,43.0597,17600.0
2015-04-16 12:45:00,50.38,50.38,50.37,50.38,15600.0,43.0597,43.0597,43.0511,43.0597,15600.0
2015-04-16 12:50:00,50.38,50.38,50.36,50.36,25400.0,43.0597,43.0597,43.0426,43.0426,25400.0
2015-04-16 12:55:00,50.36,50.37,50.35,50.35,77200.0,43.0426,43.0511,43.0341,43.0341,77200.0
2015-04-16 13:00:00,50.35,50.37,50.34,50.37,26000.0,43.0341,43.0511,43.0255,43.0511,26000.0
2015-04-16 13:05:00,50.37,50.38,50.37,50.38,15000.0,43.0511,43.0597,43.0511,43.0597,15000.0
2015-04-16 13:10:00,50.38,50.38,50.38,50.38,36400.0,43.0597,43.0597,43.0597,43.0597,36400.0
2015-04-16 13:15:00,50.38,50.38,50.37,50.38,67200.0,43.0597,43.0597,43.0511,43.0597,67200.0
2015-04-16 13:20:00,50.38,50.38,50.35,50.35,26600.0,43.0597,43.0597,43.0341,43.0341,26600.0
2015-04-16 13:25:00,50.35,50.35,50.32,50.33,22800.0,43.0341,43.0341,43.0084,43.017,22800.0
2015-04-16 13:30:00,50.33,50.35,50.33,50.34,16200.0,43.017,43.0341,43.017,43.0255,16200.0
2015-04-16 13:35:00,50.34,50.38,50.34,50.38,10600.0,43.0255,43.0597,43.0255,43.0597,10600.0
2015-04-16 13:40:00,50.38,50.4,50.36,50.4,14400.0,43.0597,43.0768,43.0426,43.0768,14400.0
2015-04-16 13:45:00,50.4,50.43,50.39,50.42,9800.0,43.0768,43.1024,43.0682,43.0939,9800.0
2015-04-16 13:50:00,50.43,50.44,50.43,50.43,7800.0,43.1024,43.111,43.1024,43.1024,7800.0
2015-04-16 13:55:00,50.43,50.43,50.4,50.41,12800.0,43.1024,43.1024,43.0768,43.0853,12800.0
2015-04-16 14:00:00,50.41,50.42,50.4,50.41,11200.0,43.0853,43.0939,43.0768,43.0853,11200.0
2015-04-16 14:05:00,50.4,50.43,50.39,50.43,21400.0,43.0768,43.1024,43.0682,43.1024,21400.0
2015-04-16 14:10:00,50.43,50.44,50.42,50.42,15800.0,43.1024,43.111,43.0939,43.0939,15800.0
2015-04-16 14:15:00,50.42,50.43,50.42,50.42,24400.0,43.0939,43.1024,43.0939,43.0939,24400.0
2015-04-16 14:20:00,50.43,50.43,50.41,50.42,31400.0,43.1024,43.1024,43.0853,43.0939,31400.0
2015-04-16 14:25:00,50.42,50.43,50.41,50.42,13800.0,43.0939,43.1024,43.0853,43.0939,13800.0
2015-04-16 14:30:00,50.42,50.44,50.41,50.42,21200.0,43.0939,43.111,43.0853,43.0939,21200.0
2015-04-16 14:35:00,50.41,50.43,50.41,50.42,27600.0,43.0853,43.1024,43.0853,43.0939,27600.0
2015-04-16 14:40:00,50.43,50.44,50.42,50.42,81600.0,43.1024,43.111,43.0939,43.0939,81600.0
2015-04-16 14:45:00,50.43,50.43,50.42,50.42,18600.0,43.1024,43.1024,43.0939,43.0939,18600.0
2015-04-16 14:50:00,50.42,50.45,50.42,50.43,17800.0,43.0939,43.1195,43.0939,43.1024,17800.0
2015-04-16 14:55:00,50.44,50.44,50.41,50.41,14600.0,43.111,43.111,43.0853,43.0853,14600.0
2015-04-16 15:00:00,50.41,50.43,50.4,50.4,56400.0,43.0853,43.1024,43.0768,43.0768,56400.0
2015-04-16 15:05:00,50.4,50.41,50.4,50.41,33600.0,43.0768,43.0853,43.0768,43.0853,33600.0
2015-04-16 15:10:00,50.41,50.43,50.4,50.4,56600.0,43.0853,43.1024,43.0768,43.0768,56600.0
2015-04-16 15:15:00,50.4,50.41,50.39,50.4,113000.0,43.0768,43.0853,43.0682,43.0768,113000.0
2015-04-16 15:20:00,50.4,50.41,50.37,50.37,58000.0,43.0768,43.0853,43.0511,43.0511,58000.0
2015-04-16 15:25:00,50.37,50.37,50.35,50.36,51600.0,43.0511,43.0511,43.0341,43.0426,51600.0
2015-04-16 15:30:00,50.37,50.38,50.36,50.36,60200.0,43.0511,43.0597,43.0426,43.0426,60200.0
2015-04-16 15:35:00,50.37,50.37,50.35,50.35,203800.0,43.0511,43.0511,43.0341,43.0341,203800.0
2015-04-16 15:40:00,50.35,50.35,50.33,50.35,58600.0,43.0341,43.0341,43.017,43.0341,58600.0
2015-04-16 15:45:00,50.35,50.35,50.31,50.33,63600.0,43.0341,43.0341,42.9999,43.017,63600.0
2015-04-16 15:50:00,50.33,50.33,50.27,50.3,188800.0,43.017,43.017,42.9657,42.9913,188800.0
2015-04-16 15:55:00,50.3,50.34,50.29,50.34,234400.0,42.9913,43.0255,42.9828,43.0255,234400.0
2015-04-17 09:30:00,50.02,50.17,49.84,49.88,148800.0,42.752,42.8802,42.5982,42.6323,148800.0
2015-04-17 09:35:00,49.88,49.97,49.82,49.84,102600.0,42.6323,42.7093,42.5811,42.5982,102600.0
2015-04-17 09:40:00,49.81,49.81,49.6,49.6,222000.0,42.5725,42.5725,42.393,42.393,222000.0
2015-04-17 09:45:00,49.6,49.66,49.54,49.66,139800.0,42.393,42.4443,42.3417,42.4443,139800.0
2015-04-17 09:50:00,49.66,49.71,49.64,49.71,117200.0,42.4443,42.487,42.4272,42.487,117200.0
2015-04-17 09:55:00,49.71,49.77,49.68,49.71,89000.0,42.487,42.5383,42.4614,42.487,89000.0
2015-04-17 10:00:00,49.71,49.73,49.65,49.67,474600.0,42.487,42.5041,42.4358,42.4529,474600.0
2015-04-17 10:05:00,49.66,49.67,49.58,49.6,182600.0,42.4443,42.4529,42.3759,42.393,182600.0
2015-04-17 10:10:00,49.59,49.63,49.56,49.6,137200.0,42.3845,42.4187,42.3588,42.393,137200.0
2015-04-17 10:15:00,49.58,49.63,49.58,49.6,81800.0,42.3759,42.4187,42.3759,42.393,81800.0
2015-04-17 10:20:00,49.6,49.61,49.54,49.55,155200.0,42.393,42.4016,42.3417,42.3503,155200.0
2015-04-17 10:25:00,49.56,49.56,49.5,49.51,479600.0,42.3588,42.3588,42.3076,42.3161,479600.0
2015-04-17 10:30:00,49.51,49.56,49.49,49.55,387800.0,42.3161,42.3588,42.299,42.3503,387800.0
2015-04-17 10:35:00,49.55,49.56,49.49,49.5,95600.0,42.3503,42.3588,42.299,42.3076,95600.0
2015-04-17 10:40:00,49.51,49.55,49.5,49.53,184400.0,42.3161,42.3503,42.3076,42.3332,184400.0
2015-04-17 10:45:00,49.52,49.54,49.49,49.49,242200.0,42.3247,42.3417,42.299,42.299,242200.0
2015-04-17 10:50:00,49.49,49.52,49.48,49.48,180000.0,42.299,42.3247,42.2905,42.2905,180000.0
2015-04-17 10:55:00,49.48,49.49,49.44,49.46,98000.0,42.2905,42.299,42.2563,42.2734,98000.0
2015-04-17 11:00:00,49.46,49.47,49.43,49.46,230400.0,42.2734,42.2819,42.2477,42.2734,230400.0
2015-04-17 11:05:00,49.46,49.48,49.45,49.48,49200.0,42.2734,42.2905,42.2648,42.2905,49200.0
2015-04-17 11:10:00,49.47,49.54,49.47,49.52,207400.0,42.2819,42.3417,42.2819,42.3247,207400.0
2015-04-17 11:15:00,49.52,49.54,49.49,49.52,144000.0,42.3247,42.3417,42.299,42.3247,144000.0
2015-04-17 11:20:00,49.52,49.58,49.52,49.56,45600.0,42.3247,42.3759,42.3247,42.3588,45600.0
2015-04-17 11:25:00,49.56,49.57,49.52,49.55,243400.0,42.3588,42.3674,42.3247,42.3503,243400.0
2015-04-17 11:30:00,49.55,49.55,49.5,49.51,20000.0,42.3503,42.3503,42.3076,42.3161,20000.0
2015-04-17 11:35:00,49.52,49.52,49.45,49.46,44600.0,42.3247,42.3247,42.2648,42.2734,44600.0
2015-04-17 11:40:00,49.46,49.46,49.41,49.41,34000.0,42.2734,42.2734,42.2306,42.2306,34000.0
2015-04-17 11:45:00,49.41,49.44,49.41,49.44,50200.0,42.2306,42.2563,42.2306,42.2563,50200.0
2015-04-17 11:50:00,49.45,49.45,49.42,49.44,89400.0,42.2648,42.2648,42.2392,42.2563,89400.0
2015-04-17 11:55:00,49.44,49.45,49.42,49.44,87000.0,42.2563,42.2648,42.2392,42.2563,87000.0
2015-04-17 12:00:00,49.44,49.47,49.44,49.47,93800.0,42.2563,42.2819,42.2563,42.2819,93800.0
2015-04-17 12:05:00,49.46,49.46,49.43,49.44,49200.0,42.2734,42.2734,42.2477,42.2563,49200.0
2015-04-17 12:10:00,49.43,49.49,49.43,49.49,70600.0,42.2477,42.299,42.2477,42.299,70600.0
2015-04-17 12:15:00,49.49,49.49,49.44,49.45,55400.0,42.299,42.299,42.2563,42.2648,55400.0
2015-04-17 12:20:00,49.45,49.51,49.45,49.47,40800.0,42.2648,42.3161,42.2648,42.2819,40800.0
2015-04-17 12:25:00,49.48,49.48,49.44,49.44,25600.0,42.2905,42.2905,42.2563,42.2563,25600.0
2015-04-17 12:30:00,49.44,49.45,49.42,49.45,47400.0,42.2563,42.2648,42.2392,42.2648,47400.0
2015-04-17 12:35:00,49.45,49.47,49.44,49.46,143000.0,42.2648,42.2819,42.2563,42.2734,143000.0
2015-04-17 12:40:00,49.47,49.49,49.46,49.46,119600.0,42.2819,42.299,42.2734,42.2734,119600.0
2015-04-17 12:45:00,49.47,49.47,49.45,49.47,39400.0,42.2819,42.2819,42.2648,42.2819,39400.0
2015-04-17 12:50:00,49.47,49.48,49.44,49.45,19200.0,42.2819,42.2905,42.2563,42.2648,19200.0
2015-04-17 12:55:00,49.45,49.48,49.45,49.48,34200.0,42.2648,42.2905,42.2648,42.2905,34200.0
2015-04-17 13:00:00,49.46,49.49,49.46,49.49,22400.0,42.2734,42.299,42.2734,42.299,22400.0
2015-04-17 13:05:00,49.48,49.49,49.47,49.49,27200.0,42.2905,42.299,42.2819,42.299,27200.0
2015-04-17 13:10:00,49.48,49.48,49.46,49.48,43400.0,42.2905,42.2905,42.2734,42.2905,43400.0
2015-04-17 13:15:00,49.47,49.48,49.46,49.48,57400.0,42.2819,42.2905,42.2734,42.2905,57400.0
2015-04-17 13:20:00,49.49,49.51,49.49,49.51,33800.0,42.299,42.3161,42.299,42.3161,33800.0
2015-04-17 13:25:00,49.51,49.51,49.49,49.49,34600.0,42.3161,42.3161,42.299,42.299,34600.0
2015-04-17 13:30:00,49.49,49.49,49.46,49.47,52800.0,42.299,42.299,42.2734,42.2819,52800.0
2015-04-17 13:35:00,49.47,49.47,49.45,49.45,41000.0,42.2819,42.2819,42.2648,42.2648,41000.0
2015-04-17 13:40:00,49.45,49.48,49.44,49.48,158800.0,42.2648,42.2905,42.2563,42.2905,158800.0
2015-04-17 13:45:00,49.48,49.49,49.46,49.49,108200.0,42.2905,42.299,42.2734,42.299,108200.0
2015-04-17 13:50:00,49.49,49.51,49.43,49.44,41800.0,42.299,42.3161,42.2477,42.2563,41800.0
2015-04-17 13:55:00,49.43,49.46,49.42,49.46,123600.0,42.2477,42.2734,42.2392,42.2734,123600.0
2015-04-17 14:00:00,49.46,49.48,49.46,49.48,564200.0,42.2734,42.2905,42.2734,42.2905,564200.0
2015-04-17 14:05:00,49.48,49.48,49.37,49.38,70600.0,42.2905,42.2905,42.1964,42.205,70600.0
2015-04-17 14:10:00,49.38,49.39,49.36,49.36,25000.0,42.205,42.2135,42.1879,42.1879,25000.0
2015-04-17 14:15:00,49.36,49.36,49.29,49.33,45800.0,42.1879,42.1879,42.1281,42.1623,45800.0
2015-04-17 14:20:00,49.33,49.35,49.33,49.35,25600.0,42.1623,42.1794,42.1623,42.1794,25600.0
2015-04-17 14:25:00,49.35,49.37,49.35,49.37,81400.0,42.1794,42.1964,42.1794,42.1964,81400.0
2015-04-17 14:30:00,49.37,49.37,49.32,49.32,16200.0,42.1964,42.1964,42.1537,42.1537,16200.0
2015-04-17 14:35:00,49.31,49.33,49.29,49.33,28200.0,42.1452,42.1623,42.1281,42.1623,28200.0
2015-04-17 14:40:00,49.32,49.35,49.32,49.35,15600.0,42.1537,42.1794,42.1537,42.1794,15600.0
2015-04-17 14:45:00,49.35,49.35,49.31,49.32,63000.0,42.1794,42.1794,42.1452,42.1537,63000.0
2015-04-17 14:50:00,49.32,49.33,49.31,49.32,18200.0,42.1537,42.1623,42.1452,42.1537,18200.0
2015-04-17 14:55:00,49.32,49.33,49.31,49.32,21600.0,42.1537,42.1623,42.1452,42.1537,21600.0
2015-04-17 15:00:00,49.32,49.36,49.32,49.35,31000.0,42.1537,42.1879,42.1537,42.1794,31000.0
2015-04-17 15:05:00,49.35,49.35,49.33,49.34,51400.0,42.1794,42.1794,42.1623,42.1708,51400.0
2015-04-17 15:10:00,49.34,49.37,49.33,49.36,26000.0,42.1708,42.1964,42.1623,42.1879,26000.0
2015-04-17 15:15:00,49.37,49.38,49.34,49.35,57600.0,42.1964,42.205,42.1708,42.1794,57600.0
2015-04-17 15:20:00,49.35,49.35,49.31,49.32,45400.0,42.1794,42.1794,42.1452,42.1537,45400.0
2015-04-17 15:25:00,49.33,49.36,49.33,49.35,73200.0,42.1623,42.1879,42.1623,42.1794,73200.0
2015-04-17 15:30:00,49.35,49.43,49.35,49.41,97000.0,42.1794,42.2477,42.1794,42.2306,97000.0
2015-04-17 15:35:00,49.42,49.45,49.4,49.42,72800.0,42.2392,42.2648,42.2221,42.2392,72800.0
2015-04-17 15:40:00,49.43,49.43,49.4,49.4,94600.0,42.2477,42.2477,42.2221,42.2221,94600.0
2015-04-17 15:45:00,49.4,49.4,49.38,49.38,182600.0,42.2221,42.2221,42.205,42.205,182600.0
2015-04-17 15:50:00,49.38,49.38,49.37,49.37,214800.0,42.205,42.205,42.1964,42.1964,214800.0
2015-04-17 15:55:00,49.37,49.41,49.37,49.4,315800.0,42.1964,42.2306,42.1964,42.2221,315800.0
2015-04-20 09:30:00,50.08,50.09,49.6,49.66,49800.0,42.8033,42.8118,42.393,42.4443,49800.0
2015-04-20 09:35:00,49.63,49.68,49.49,49.49,42000.0,42.4187,42.4614,42.299,42.299,42000.0
2015-04-20 09:40:00,49.51,49.6,49.5,49.59,31600.0,42.3161,42.393,42.3076,42.3845,31600.0
2015-04-20 09:45:00,49.62,49.72,49.62,49.68,40000.0,42.4101,42.4956,42.4101,42.4614,40000.0
2015-04-20 09:50:00,49.69,49.72,49.66,49.68,80000.0,42.47,42.4956,42.4443,42.4614,80000.0
2015-04-20 09:55:00,49.67,49.7,49.65,49.65,35600.0,42.4529,42.4785,42.4358,42.4358,35600.0
2015-04-20 10:00:00,49.66,49.69,49.6,49.61,52000.0,42.4443,42.47,42.393,42.4016,52000.0
2015-04-20 10:05:00,49.61,49.62,49.6,49.62,7600.0,42.4016,42.4101,42.393,42.4101,7600.0
2015-04-20 10:10:00,49.63,49.63,49.56,49.57,15600.0,42.4187,42.4187,42.3588,42.3674,15600.0
2015-04-20 10:15:00,49.58,49.6,49.57,49.6,14200.0,42.3759,42.393,42.3674,42.393,14200.0
2015-04-20 10:20:00,49.6,49.63,49.59,49.6,45200.0,42.393,42.4187,42.3845,42.393,45200.0
2015-04-20 10:25:00,49.6,49.62,49.56,49.56,53800.0,42.393,42.4101,42.3588,42.3588,53800.0
2015-04-20 10:30:00,49.56,49.6,49.56,49.59,28000.0,42.3588,42.393,42.3588,42.3845,28000.0
2015-04-20 10:35:00,49.6,49.63,49.59,49.61,43600.0,42.393,42.4187,42.3845,42.4016,43600.0
2015-04-20 10:40:00,49.62,49.65,49.61,49.63,23600.0,42.4101,42.4358,42.4016,42.4187,23600.0
2015-04-20 10:45:00,49.63,49.67,49.63,49.67,12600.0,42.4187,42.4529,42.4187,42.4529,12600.0
2015-04-20 10:50:00,49.66,49.7,49.66,49.69,9000.0,42.4443,42.4785,42.4443,42.47,9000.0
2015-04-20 10:55:00,49.69,49.75,49.68,49.72,30600.0,42.47,42.5212,42.4614,42.4956,30600.0
2015-04-20 11:00:00,49.72,49.82,49.72,49.82,34200.0,42.4956,42.5811,42.4956,42.5811,34200.0
2015-04-20 11:05:00,49.83,49.87,49.82,49.85,14600.0,42.5896,42.6238,42.5811,42.6067,14600.0
2015-04-20 11:10:00,49.84,49.84,49.82,49.82,5200.0,42.5982,42.5982,42.5811,42.5811,5200.0
2015-04-20 11:15:00,49.82,49.83,49.74,49.77,157200.0,42.5811,42.5896,42.5127,42.5383,157200.0
2015-04-20 11:20:00,49.77,49.79,49.77,49.77,55600.0,42.5383,42.5554,42.5383,42.5383,55600.0
2015-04-20 11:25:00,49.77,49.78,49.76,49.77,37400.0,42.5383,42.5469,42.5298,42.5383,37400.0
2015-04-20 11:30:00,49.77,49.81,49.76,49.77,30200.0,42.5383,42.5725,42.5298,42.5383,30200.0
2015-04-20 11:35:00,49.77,49.79,49.63,49.63,130400.0,42.5383,42.5554,42.4187,42.4187,130400.0
2015-04-20 11:40:00,49.63,49.67,49.63,49.63,53800.0,42.4187,42.4529,42.4187,42.4187,53800.0
2015-04-20 11:45:00,49.63,49.68,49.63,49.68,10400.0,42.4187,42.4614,42.4187,42.4614,10400.0
2015-04-20 11:50:00,49.68,49.7,49.67,49.7,20200.0,42.4614,42.4785,42.4529,42.4785,20200.0
2015-04-20 11:55:00,49.7,49.72,49.7,49.71,15200.0,42.4785,42.4956,42.4785,42.487,15200.0
2015-04-20 12:00:00,49.71,49.71,49.68,49.68,57200.0,42.487,42.487,42.4614,42.4614,57200.0
2015-04-20 12:05:00,49.67,49.68,49.66,49.67,18800.0,42.4529,42.4614,42.4443,42.4529,18800.0
2015-04-20 12:10:00,49.66,49.67,49.63,49.65,61800.0,42.4443,42.4529,42.4187,42.4358,61800.0
2015-04-20 12:15:00,49.64,49.66,49.63,49.63,110600.0,42.4272,42.4443,42.4187,42.4187,110600.0
2015-04-20 12:20:00,49.63,49.67,49.63,49.64,62800.0,42.4187,42.4529,42.4187,42.4272,62800.0
2015-04-20 12:25:00,49.66,49.67,49.63,49.63,6600.0,42.4443,42.4529,42.4187,42.4187,6600.0
2015-04-20 12:30:00,49.63,49.67,49.63,49.65,7400.0,42.4187,42.4529,42.4187,42.4358,7400.0
2015-04-20 12:35:00,49.65,49.65,49.62,49.62,48400.0,42.4358,42.4358,42.4101,42.4101,48400.0
2015-04-20 12:40:00,49.62,49.64,49.61,49.63,53400.0,42.4101,42.4272,42.4016,42.4187,53400.0
2015-04-20 12:45:00,49.63,49.65,49.63,49.63,23000.0,42.4187,42.4358,42.4187,42.4187,23000.0
2015-04-20 12:50:00,49.63,49.65,49.63,49.63,18000.0,42.4187,42.4358,42.4187,42.4187,18000.0
2015-04-20 12:55:00,49.63,49.67,49.63,49.66,13000.0,42.4187,42.4529,42.4187,42.4443,13000.0
2015-04-20 13:00:00,49.67,49.68,49.67,49.67,10800.0,42.4529,42.4614,42.4529,42.4529,10800.0
2015-04-20 13:05:00,49.67,49.67,49.65,49.67,10800.0,42.4529,42.4529,42.4358,42.4529,10800.0
2015-04-20 13:10:00,49.67,49.7,49.67,49.69,20400.0,42.4529,42.4785,42.4529,42.47,20400.0
2015-04-20 13:15:00,49.69,49.69,49.66,49.66,15000.0,42.47,42.47,42.4443,42.4443,15000.0
2015-04-20 13:20:00,49.67,49.71,49.67,49.69,35800.0,42.4529,42.487,42.4529,42.47,35800.0
2015-04-20 13:25:00,49.7,49.7,49.68,49.69,8200.0,42.4785,42.4785,42.4614,42.47,8200.0
2015-04-20 13:30:00,49.7,49.71,49.69,49.69,13400.0,42.4785,42.487,42.47,42.47,13400.0
2015-04-20 13:35:00,49.69,49.72,49.68,49.72,18600.0,42.47,42.4956,42.4614,42.4956,18600.0
2015-04-20 13:40:00,49.72,49.76,49.72,49.75,29200.0,42.4956,42.5298,42.4956,42.5212,29200.0
2015-04-20 13:45:00,49.76,49.81,49.76,49.81,103200.0,42.5298,42.5725,42.5298,42.5725,103200.0
2015-04-20 13:50:00,49.8,49.81,49.8,49.8,33400.0,42.564,42.5725,42.564,42.564,33400.0
2015-04-20 13:55:00,49.8,49.82,49.8,49.81,32000.0,42.564,42.5811,42.564,42.5725,32000.0
2015-04-20 14:00:00,49.81,49.88,49.81,49.88,141000.0,42.5725,42.6323,42.5725,42.6323,141000.0
2015-04-20 14:05:00,49.88,49.88,49.87,49.87,92200.0,42.6323,42.6323,42.6238,42.6238,92200.0
2015-04-20 14:10:00,49.86,49.88,49.85,49.87,22000.0,42.6153,42.6323,42.6067,42.6238,22000.0
2015-04-20 14:15:00,49.87,49.9,49.87,49.88,55200.0,42.6238,42.6494,42.6238,42.6323,55200.0
2015-04-20 14:20:00,49.88,49.89,49.87,49.88,22600.0,42.6323,42.6409,42.6238,42.6323,22600.0
2015-04-20 14:25:00,49.88,49.9,49.88,49.89,11800.0,42.6323,42.6494,42.6323,42.6409,11800.0
2015-04-20 14:30:00,49.89,49.89,49.86,49.87,20600.0,42.6409,42.6409,42.6153,42.6238,20600.0
2015-04-20 14:35:00,49.86,49.89,49.85,49.88,11800.0,42.6153,42.6409,42.6067,42.6323,11800.0
2015-04-20 14:40:00,49.89,49.91,49.89,49.91,11400.0,42.6409,42.658,42.6409,42.658,11400.0
2015-04-20 14:45:00,49.9,49.91,49.88,49.91,16200.0,42.6494,42.658,42.6323,42.658,16200.0
2015-04-20 14:50:00,49.91,49.92,49.87,49.88,22400.0,42.658,42.6665,42.6238,42.6323,22400.0
2015-04-20 14:55:00,49.88,49.88,49.87,49.88,24200.0,42.6323,42.6323,42.6238,42.6323,24200.0
2015-04-20 15:00:00,49.88,49.91,49.88,49.9,26200.0,42.6323,42.658,42.6323,42.6494,26200.0
2015-04-20 15:05:00,49.9,49.92,49.9,49.92,62400.0,42.6494,42.6665,42.6494,42.6665,62400.0
2015-04-20 15:10:00,49.92,49.92,49.91,49.91,22800.0,42.6665,42.6665,42.658,42.658,22800.0
2015-04-20 15:15:00,49.91,49.95,49.91,49.95,84600.0,42.658,42.6922,42.658,42.6922,84600.0
2015-04-20 15:20:00,49.95,49.95,49.92,49.92,32200.0,42.6922,42.6922,42.6665,42.6665,32200.0
2015-04-20 15:25:00,49.92,49.92,49.91,49.92,24400.0,42.6665,42.6665,42.658,42.6665,24400.0
2015-04-20 15:30:00,49.92,49.94,49.89,49.9,35600.0,42.6665,42.6836,42.6409,42.6494,35600.0
2015-04-20 15:35:00,49.9,49.91,49.88,49.88,57400.0,42.6494,42.658,42.6323,42.6323,57400.0
2015-04-20 15:40:00,49.88,49.88,49.86,49.86,72600.0,42.6323,42.6323,42.6153,42.6153,72600.0
2015-04-20 15:45:00,49.88,49.88,49.86,49.87,67400.0,42.6323,42.6323,42.6153,42.6238,67400.0
2015-04-20 15:50:00,49.87,49.88,49.86,49.88,103000.0,42.6238,42.6323,42.6153,42.6323,103000.0
2015-04-20 15:55:00,49.88,49.88,49.85,49.88,176600.0,42.6323,42.6323,42.6067,42.6323,176600.0
2015-04-21 09:30:00,50.01,50.17,49.97,50.12,121400.0,42.7435,42.8802,42.7093,42.8375,121400.0
2015-04-21 09:35:00,50.12,50.13,49.99,50.06,49600.0,42.8375,42.846,42.7264,42.7862,49600.0
2015-04-21 09:40:00,50.02,50.02,49.92,49.93,13200.0,42.752,42.752,42.6665,42.6751,13200.0
2015-04-21 09:45:00,49.94,50.02,49.92,49.95,73400.0,42.6836,42.752,42.6665,42.6922,73400.0
2015-04-21 09:50:00,49.96,49.97,49.88,49.94,47400.0,42.7007,42.7093,42.6323,42.6836,47400.0
2015-04-21 09:55:00,49.96,49.96,49.88,49.88,5800.0,42.7007,42.7007,42.6323,42.6323,5800.0
2015-04-21 10:00:00,49.88,49.93,49.87,49.91,12600.0,42.6323,42.6751,42.6238,42.658,12600.0
2015-04-21 10:05:00,49.88,49.88,49.8,49.83,42000.0,42.6323,42.6323,42.564,42.5896,42000.0
2015-04-21 10:10:00,49.85,49.87,49.83,49.83,4800.0,42.6067,42.6238,42.5896,42.5896,4800.0
2015-04-21 10:15:00,49.83,49.91,49.81,49.9,15200.0,42.5896,42.658,42.5725,42.6494,15200.0
2015-04-21 10:20:00,49.9,49.96,49.86,49.96,65000.0,42.6494,42.7007,42.6153,42.7007,65000.0
2015-04-21 10:25:00,49.95,49.95,49.89,49.9,29200.0,42.6922,42.6922,42.6409,42.6494,29200.0
2015-04-21 10:30:00,49.9,49.91,49.85,49.88,40400.0,42.6494,42.658,42.6067,42.6323,40400.0
2015-04-21 10:35:00,49.87,49.91,49.85,49.91,7400.0,42.6238,42.658,42.6067,42.658,7400.0
2015-04-21 10:40:00,49.91,49.92,49.85,49.92,10000.0,42.658,42.6665,42.6067,42.6665,10000.0
2015-04-21 10:45:00,49.92,49.92,49.88,49.88,5000.0,42.6665,42.6665,42.6323,42.6323,5000.0
2015-04-21 10:50:00,49.9,49.95,49.88,49.94,4800.0,42.6494,42.6922,42.6323,42.6836,4800.0
2015-04-21 10:55:00,49.95,49.96,49.93,49.93,9800.0,42.6922,42.7007,42.6751,42.6751,9800.0
2015-04-21 11:00:00,49.93,49.97,49.92,49.97,20800.0,42.6751,42.7093,42.6665,42.7093,20800.0
2015-04-21 11:05:00,49.97,49.99,49.96,49.97,31200.0,42.7093,42.7264,42.7007,42.7093,31200.0
2015-04-21 11:10:00,49.97,49.98,49.96,49.98,20200.0,42.7093,42.7178,42.7007,42.7178,20200.0
2015-04-21 11:15:00,49.98,49.99,49.96,49.97,19400.0,42.7178,42.7264,42.7007,42.7093,19400.0
2015-04-21 11:20:00,49.97,49.98,49.94,49.94,12200.0,42.7093,42.7178,42.6836,42.6836,12200.0
2015-04-21 11:25:00,49.94,49.95,49.92,49.92,10000.0,42.6836,42.6922,42.6665,42.6665,10000.0
2015-04-21 11:30:00,49.91,49.95,49.91,49.94,14000.0,42.658,42.6922,42.658,42.6836,14000.0
2015-04-21 11:35:00,49.94,49.97,49.94,49.95,10200.0,42.6836,42.7093,42.6836,42.6922,10200.0
2015-04-21 11:40:00,49.94,49.96,49.92,49.92,32600.0,42.6836,42.7007,42.6665,42.6665,32600.0
2015-04-21 11:45:00,49.91,49.91,49.88,49.9,14600.0,42.658,42.658,42.6323,42.6494,14600.0
2015-04-21 11:50:00,49.9,49.9,49.87,49.9,11400.0,42.6494,42.6494,42.6238,42.6494,11400.0
2015-04-21 11:55:00,49.88,49.9,49.88,49.89,4800.0,42.6323,42.6494,42.6323,42.6409,4800.0
2015-04-21 12:00:00,49.9,49.92,49.89,49.9,8000.0,42.6494,42.6665,42.6409,42.6494,8000.0
2015-04-21 12:05:00,49.9,49.94,49.89,49.94,10400.0,42.6494,42.6836,42.6409,42.6836,10400.0
2015-04-21 12:10:00,49.94,49.95,49.92,49.95,39200.0,42.6836,42.6922,42.6665,42.6922,39200.0
2015-04-21 12:15:00,49.95,49.95,49.91,49.91,16000.0,42.6922,42.6922,42.658,42.658,16000.0
2015-04-21 12:20:00,49.91,49.95,49.91,49.94,63600.0,42.658,42.6922,42.658,42.6836,63600.0
2015-04-21 12:25:00,49.95,49.96,49.95,49.96,25200.0,42.6922,42.7007,42.6922,42.7007,25200.0
2015-04-21 12:30:00,49.95,49.95,49.94,49.94,16200.0,42.6922,42.6922,42.6836,42.6836,16200.0
2015-04-21 12:35:00,49.94,49.96,49.94,49.96,5400.0,42.6836,42.7007,42.6836,42.7007,5400.0
2015-04-21 12:40:00,49.96,49.96,49.94,49.95,16200.0,42.7007,42.7007,42.6836,42.6922,16200.0
2015-04-21 12:45:00,49.95,49.95,49.94,49.94,5200.0,42.6922,42.6922,42.6836,42.6836,5200.0
2015-04-21 12:50:00,49.95,49.95,49.93,49.93,4600.0,42.6922,42.6922,42.6751,42.6751,4600.0
2015-04-21 12:55:00,49.93,49.94,49.92,49.94,5200.0,42.6751,42.6836,42.6665,42.6836,5200.0
2015-04-21 13:00:00,49.94,49.95,49.94,49.95,8200.0,42.6836,42.6922,42.6836,42.6922,8200.0
2015-04-21 13:05:00,49.96,49.98,49.94,49.97,10400.0,42.7007,42.7178,42.6836,42.7093,10400.0
2015-04-21 13:10:00,49.97,50.0,49.97,49.99,6400.0,42.7093,42.7349,42.7093,42.7264,6400.0
2015-04-21 13:15:00,49.99,50.0,49.98,49.99,9000.0,42.7264,42.7349,42.7178,42.7264,9000.0
2015-04-21 13:20:00,49.98,49.99,49.98,49.99,6600.0,42.7178,42.7264,42.7178,42.7264,6600.0
2015-04-21 13:25:00,50.0,50.01,49.98,49.99,10800.0,42.7349,42.7435,42.7178,42.7264,10800.0
2015-04-21 13:30:00,49.99,49.99,49.96,49.97,19000.0,42.7264,42.7264,42.7007,42.7093,19000.0
2015-04-21 13:35:00,49.97,49.98,49.92,49.92,10200.0,42.7093,42.7178,42.6665,42.6665,10200.0
2015-04-21 13:40:00,49.92,49.96,49.92,49.96,23200.0,42.6665,42.7007,42.6665,42.7007,23200.0
2015-04-21 13:45:00,49.96,49.99,49.95,49.95,18400.0,42.7007,42.7264,42.6922,42.6922,18400.0
2015-04-21 13:50:00,49.95,49.99,49.95,49.97,21200.0,42.6922,42.7264,42.6922,42.7093,21200.0
2015-04-21 13:55:00,49.97,49.98,49.95,49.95,41200.0,42.7093,42.7178,42.6922,42.6922,41200.0
2015-04-21 14:00:00,49.95,49.96,49.93,49.94,37200.0,42.6922,42.7007,42.6751,42.6836,37200.0
2015-04-21 14:05:00,49.94,49.95,49.91,49.93,34200.0,42.6836,42.6922,42.658,42.6751,34200.0
2015-04-21 14:10:00,49.93,49.94,49.92,49.94,30200.0,42.6751,42.6836,42.6665,42.6836,30200.0
2015-04-21 14:15:00,49.94,49.98,49.93,49.96,20000.0,42.6836,42.7178,42.6751,42.7007,20000.0
2015-04-21 14:20:00,49.97,49.99,49.96,49.97,81000.0,42.7093,42.7264,42.7007,42.7093,81000.0
2015-04-21 14:25:00,49.96,49.99,49.96,49.99,51000.0,42.7007,42.7264,42.7007,42.7264,51000.0
2015-04-21 14:30:00,49.99,49.99,49.98,49.99,23600.0,42.7264,42.7264,42.7178,42.7264,23600.0
2015-04-21 14:35:00,49.99,49.99,49.97,49.98,30400.0,42.7264,42.7264,42.7093,42.7178,30400.0
2015-04-21 14:40:00,49.97,49.98,49.96,49.97,37400.0,42.7093,42.7178,42.7007,42.7093,37400.0
2015-04-21 14:45:00,49.97,49.98,49.97,49.98,47000.0,42.7093,42.7178,42.7093,42.7178,47000.0
2015-04-21 14:50:00,49.97,49.98,49.97,49.97,22400.0,42.7093,42.7178,42.7093,42.7093,22400.0
2015-04-21 14:55:00,49.98,49.98,49.96,49.98,36000.0,42.7178,42.7178,42.7007,42.7178,36000.0
2015-04-21 15:00:00,49.98,49.99,49.97,49.99,24200.0,42.7178,42.7264,42.7093,42.7264,24200.0
2015-04-21 15:05:00,49.99,50.02,49.99,50.01,63400.0,42.7264,42.752,42.7264,42.7435,63400.0
2015-04-21 15:10:00,50.01,50.01,49.98,49.99,49000.0,42.7435,42.7435,42.7178,42.7264,49000.0
2015-04-21 15:15:00,49.99,50.0,49.98,49.99,42800.0,42.7264,42.7349,42.7178,42.7264,42800.0
2015-04-21 15:20:00,49.99,50.0,49.97,49.99,53200.0,42.7264,42.7349,42.7093,42.7264,53200.0
2015-04-21 15:25:00,49.99,49.99,49.96,49.96,19600.0,42.7264,42.7264,42.7007,42.7007,19600.0
2015-04-21 15:30:00,49.96,49.97,49.94,49.95,38200.0,42.7007,42.7093,42.6836,42.6922,38200.0
2015-04-21 15:35:00,49.95,49.97,49.94,49.97,28600.0,42.6922,42.7093,42.6836,42.7093,28600.0
2015-04-21 15:40:00,49.97,49.99,49.96,49.96,36000.0,42.7093,42.7264,42.7007,42.7007,36000.0
2015-04-21 15:45:00,49.96,49.96,49.94,49.95,56400.0,42.7007,42.7007,42.6836,42.6922,56400.0
2015-04-21 15:50:00,49.95,49.97,49.94,49.97,64400.0,42.6922,42.7093,42.6836,42.7093,64400.0
2015-04-21 15:55:00,49.97,49.99,49.94,49.96,148000.0,42.7093,42.7264,42.6836,42.7007,148000.0
2015-04-22 09:30:00,50.05,50.11,50.02,50.02,7600.0,42.7776,42.8289,42.752,42.752,7600.0
2015-04-22 09:35:00,49.96,49.97,49.93,49.94,4000.0,42.7007,42.7093,42.6751,42.6836,4000.0
2015-04-22 09:40:00,49.91,49.93,49.83,49.85,16000.0,42.658,42.6751,42.5896,42.6067,16000.0
2015-04-22 09:45:00,49.82,49.82,49.74,49.77,129200.0,42.5811,42.5811,42.5127,42.5383,129200.0
2015-04-22 09:50:00,49.77,49.82,49.76,49.8,29200.0,42.5383,42.5811,42.5298,42.564,29200.0
2015-04-22 09:55:00,49.79,49.81,49.77,49.78,71000.0,42.5554,42.5725,42.5383,42.5469,71000.0
2015-04-22 10:00:00,49.83,49.84,49.75,49.75,112800.0,42.5896,42.5982,42.5212,42.5212,112800.0
2015-04-22 10:05:00,49.76,49.77,49.72,49.73,35000.0,42.5298,42.5383,42.4956,42.5041,35000.0
2015-04-22 10:10:00,49.72,49.76,49.71,49.71,30800.0,42.4956,42.5298,42.487,42.487,30800.0
2015-04-22 10:15:00,49.71,49.71,49.65,49.7,49600.0,42.487,42.487,42.4358,42.4785,49600.0
2015-04-22 10:20:00,49.71,49.71,49.67,49.69,23400.0,42.487,42.487,42.4529,42.47,23400.0
2015-04-22 10:25:00,49.68,49.73,49.67,49.71,19600.0,42.4614,42.5041,42.4529,42.487,19600.0
2015-04-22 10:30:00,49.7,49.71,49.67,49.68,22600.0,42.4785,42.487,42.4529,42.4614,22600.0
2015-04-22 10:35:00,49.68,49.68,49.63,49.67,30600.0,42.4614,42.4614,42.4187,42.4529,30600.0
2015-04-22 10:40:00,49.67,49.75,49.65,49.73,55600.0,42.4529,42.5212,42.4358,42.5041,55600.0
2015-04-22 10:45:00,49.74,49.79,49.73,49.77,56400.0,42.5127,42.5554,42.5041,42.5383,56400.0
2015-04-22 10:50:00,49.77,49.79,49.76,49.77,51200.0,42.5383,42.5554,42.5298,42.5383,51200.0
2015-04-22 10:55:00,49.77,49.8,49.76,49.8,18800.0,42.5383,42.564,42.5298,42.564,18800.0
2015-04-22 11:00:00,49.81,49.82,49.8,49.81,103200.0,42.5725,42.5811,42.564,42.5725,103200.0
2015-04-22 11:05:00,49.81,49.83,49.79,49.81,33400.0,42.5725,42.5896,42.5554,42.5725,33400.0
2015-04-22 11:10:00,49.82,49.84,49.8,49.81,6600.0,42.5811,42.5982,42.564,42.5725,6600.0
2015-04-22 11:15:00,49.82,49.85,49.81,49.81,9200.0,42.5811,42.6067,42.5725,42.5725,9200.0
2015-04-22 11:20:00,49.82,49.82,49.8,49.81,8000.0,42.5811,42.5811,42.564,42.5725,8000.0
2015-04-22 11:25:00,49.81,49.81,49.77,49.77,21400.0,42.5725,42.5725,42.5383,42.5383,21400.0
2015-04-22 11:30:00,49.78,49.82,49.77,49.8,6400.0,42.5469,42.5811,42.5383,42.564,6400.0
2015-04-22 11:35:00,49.8,49.8,49.77,49.79,4800.0,42.564,42.564,42.5383,42.5554,4800.0
2015-04-22 11:40:00,49.8,49.8,49.77,49.8,20800.0,42.564,42.564,42.5383,42.564,20800.0
2015-04-22 11:45:00,49.8,49.81,49.8,49.8,8600.0,42.564,42.5725,42.564,42.564,8600.0
2015-04-22 11:50:00,49.8,49.82,49.78,49.81,31400.0,42.564,42.5811,42.5469,42.5725,31400.0
2015-04-22 11:55:00,49.81,49.84,49.8,49.84,33600.0,42.5725,42.5982,42.564,42.5982,33600.0
2015-04-22 12:00:00,49.85,49.85,49.79,49.79,38000.0,42.6067,42.6067,42.5554,42.5554,38000.0
2015-04-22 12:05:00,49.78,49.84,49.78,49.83,23600.0,42.5469,42.5982,42.5469,42.5896,23600.0
2015-04-22 12:10:00,49.84,49.91,49.83,49.91,13600.0,42.5982,42.658,42.5896,42.658,13600.0
2015-04-22 12:15:00,49.92,49.92,49.89,49.92,10600.0,42.6665,42.6665,42.6409,42.6665,10600.0
2015-04-22 12:20:00,49.93,49.98,49.93,49.97,8200.0,42.6751,42.7178,42.6751,42.7093,8200.0
2015-04-22 12:25:00,49.96,49.98,49.95,49.98,11400.0,42.7007,42.7178,42.6922,42.7178,11400.0
2015-04-22 12:30:00,49.98,49.99,49.96,49.97,7800.0,42.7178,42.7264,42.7007,42.7093,7800.0
2015-04-22 12:35:00,49.98,49.99,49.95,49.96,6000.0,42.7178,42.7264,42.6922,42.7007,6000.0
2015-04-22 12:40:00,49.96,49.96,49.94,49.96,14400.0,42.7007,42.7007,42.6836,42.7007,14400.0
2015-04-22 12:45:00,49.96,49.98,49.96,49.96,17400.0,42.7007,42.7178,42.7007,42.7007,17400.0
2015-04-22 12:50:00,49.97,49.99,49.95,49.99,15400.0,42.7093,42.7264,42.6922,42.7264,15400.0
2015-04-22 12:55:00,49.99,50.01,49.96,49.97,18800.0,42.7264,42.7435,42.7007,42.7093,18800.0
2015-04-22 13:00:00,49.97,49.99,49.97,49.98,5800.0,42.7093,42.7264,42.7093,42.7178,5800.0
2015-04-22 13:05:00,49.98,49.98,49.96,49.98,11000.0,42.7178,42.7178,42.7007,42.7178,11000.0
2015-04-22 13:10:00,49.98,49.99,49.97,49.99,13600.0,42.7178,42.7264,42.7093,42.7264,13600.0
2015-04-22 13:15:00,49.99,50.0,49.95,49.96,8000.0,42.7264,42.7349,42.6922,42.7007,8000.0
2015-04-22 13:20:00,49.97,49.97,49.96,49.96,6200.0,42.7093,42.7093,42.7007,42.7007,6200.0
2015-04-22 13:25:00,49.96,49.97,49.95,49.95,7600.0,42.7007,42.7093,42.6922,42.6922,7600.0
2015-04-22 13:30:00,49.95,49.98,49.94,49.96,33000.0,42.6922,42.7178,42.6836,42.7007,33000.0
2015-04-22 13:35:00,49.96,49.98,49.96,49.97,35600.0,42.7007,42.7178,42.7007,42.7093,35600.0
2015-04-22 13:40:00,49.96,49.99,49.96,49.98,46600.0,42.7007,42.7264,42.7007,42.7178,46600.0
2015-04-22 13:45:00,49.98,50.01,49.98,50.01,27000.0,42.7178,42.7435,42.7178,42.7435,27000.0
2015-04-22 13:50:00,50.01,50.01,49.99,49.99,40800.0,42.7435,42.7435,42.7264,42.7264,40800.0
2015-04-22 13:55:00,49.99,50.0,49.98,49.99,23800.0,42.7264,42.7349,42.7178,42.7264,23800.0
2015-04-22 14:00:00,49.99,50.01,49.99,50.01,68800.0,42.7264,42.7435,42.7264,42.7435,68800.0
2015-04-22 14:05:00,50.01,50.03,50.01,50.02,39600.0,42.7435,42.7606,42.7435,42.752,39600.0
2015-04-22 14:10:00,50.03,50.06,50.02,50.05,43400.0,42.7606,42.7862,42.752,42.7776,43400.0
2015-04-22 14:15:00,50.05,50.06,50.04,50.05,42800.0,42.7776,42.7862,42.7691,42.7776,42800.0
2015-04-22 14:20:00,50.05,50.08,50.05,50.07,44200.0,42.7776,42.8033,42.7776,42.7947,44200.0
2015-04-22 14:25:00,50.08,50.09,50.06,50.07,48400.0,42.8033,42.8118,42.7862,42.7947,48400.0
2015-04-22 14:30:00,50.06,50.09,50.05,50.09,58400.0,42.7862,42.8118,42.7776,42.8118,58400.0
2015-04-22 14:35:00,50.08,50.1,50.08,50.09,32800.0,42.8033,42.8204,42.8033,42.8118,32800.0
2015-04-22 14:40:00,50.1,50.1,50.08,50.08,42600.0,42.8204,42.8204,42.8033,42.8033,42600.0
2015-04-22 14:45:00,50.08,50.1,50.08,50.1,60800.0,42.8033,42.8204,42.8033,42.8204,60800.0
2015-04-22 14:50:00,50.1,50.1,50.09,50.09,46000.0,42.8204,42.8204,42.8118,42.8118,46000.0
2015-04-22 14:55:00,50.09,50.1,50.08,50.09,51400.0,42.8118,42.8204,42.8033,42.8118,51400.0
2015-04-22 15:00:00,50.1,50.1,50.09,50.09,47800.0,42.8204,42.8204,42.8118,42.8118,47800.0
2015-04-22 15:05:00,50.09,50.11,50.08,50.1,73200.0,42.8118,42.8289,42.8033,42.8204,73200.0
2015-04-22 15:10:00,50.1,50.11,50.09,50.11,66200.0,42.8204,42.8289,42.8118,42.8289,66200.0
2015-04-22 15:15:00,50.11,50.12,50.1,50.12,52000.0,42.8289,42.8375,42.8204,42.8375,52000.0
2015-04-22 15:20:00,50.12,50.15,50.11,50.14,74800.0,42.8375,42.8631,42.8289,42.8546,74800.0
2015-04-22 15:25:00,50.13,50.15,50.13,50.14,36200.0,42.846,42.8631,42.846,42.8546,36200.0
2015-04-22 15:30:00,50.14,50.15,50.1,50.12,105200.0,42.8546,42.8631,42.8204,42.8375,105200.0
2015-04-22 15:35:00,50.12,50.13,50.1,50.13,86800.0,42.8375,42.846,42.8204,42.846,86800.0
2015-04-22 15:40:00,50.13,50.15,50.12,50.12,58400.0,42.846,42.8631,42.8375,42.8375,58400.0
2015-04-22 15:45:00,50.12,50.13,50.1,50.1,59400.0,42.8375,42.846,42.8204,42.8204,59400.0
2015-04-22 15:50:00,50.1,50.11,50.1,50.1,72800.0,42.8204,42.8289,42.8204,42.8204,72800.0
2015-04-22 15:55:00,50.1,50.12,50.09,50.1,59600.0,42.8204,42.8375,42.8118,42.8204,59600.0
2015-04-23 09:30:00,50.07,50.28,50.01,50.25,125200.0,42.7947,42.9742,42.7435,42.9486,125200.0
2015-04-23 09:35:00,50.22,50.54,50.21,50.53,275400.0,42.9229,43.1964,42.9144,43.1879,275400.0
2015-04-23 09:40:00,50.52,50.52,50.37,50.37,13000.0,43.1794,43.1794,43.0511,43.0511,13000.0
2015-04-23 09:45:00,50.38,50.38,50.29,50.37,9600.0,43.0597,43.0597,42.9828,43.0511,9600.0
2015-04-23 09:50:00,50.35,50.38,50.34,50.38,59200.0,43.0341,43.0597,43.0255,43.0597,59200.0
2015-04-23 09:55:00,50.39,50.47,50.39,50.47,27000.0,43.0682,43.1366,43.0682,43.1366,27000.0
2015-04-23 10:00:00,50.38,50.44,50.37,50.41,31200.0,43.0597,43.111,43.0511,43.0853,31200.0
2015-04-23 10:05:00,50.38,50.41,50.36,50.37,104800.0,43.0597,43.0853,43.0426,43.0511,104800.0
2015-04-23 10:10:00,50.35,50.35,50.28,50.31,109200.0,43.0341,43.0341,42.9742,42.9999,109200.0
2015-04-23 10:15:00,50.33,50.34,50.23,50.26,5400.0,43.017,43.0255,42.9315,42.9571,5400.0
2015-04-23 10:20:00,50.24,50.26,50.21,50.21,5600.0,42.94,42.9571,42.9144,42.9144,5600.0
2015-04-23 10:25:00,50.24,50.27,50.24,50.27,2800.0,42.94,42.9657,42.94,42.9657,2800.0
2015-04-23 10:30:00,50.26,50.27,50.24,50.27,8600.0,42.9571,42.9657,42.94,42.9657,8600.0
2015-04-23 10:35:00,50.26,50.28,50.24,50.26,5400.0,42.9571,42.9742,42.94,42.9571,5400.0
2015-04-23 10:40:00,50.26,50.29,50.24,50.27,8600.0,42.9571,42.9828,42.94,42.9657,8600.0
2015-04-23 10:45:00,50.3,50.31,50.28,50.29,13800.0,42.9913,42.9999,42.9742,42.9828,13800.0
2015-04-23 10:50:00,50.3,50.3,50.27,50.29,41800.0,42.9913,42.9913,42.9657,42.9828,41800.0
2015-04-23 10:55:00,50.3,50.32,50.29,50.29,19400.0,42.9913,43.0084,42.9828,42.9828,19400.0
2015-04-23 11:00:00,50.29,50.33,50.29,50.32,6600.0,42.9828,43.017,42.9828,43.0084,6600.0
2015-04-23 11:05:00,50.32,50.36,50.31,50.35,21800.0,43.0084,43.0426,42.9999,43.0341,21800.0
2015-04-23 11:10:00,50.33,50.36,50.33,50.36,4400.0,43.017,43.0426,43.017,43.0426,4400.0
2015-04-23 11:15:00,50.37,50.38,50.35,50.35,11200.0,43.0511,43.0597,43.0341,43.0341,11200.0
2015-04-23 11:20:00,50.32,50.32,50.32,50.32,200.0,43.0084,43.0084,43.0084,43.0084,200.0
2015-04-23 11:25:00,50.33,50.33,50.3,50.32,4200.0,43.017,43.017,42.9913,43.0084,4200.0
2015-04-23 11:30:00,50.32,50.35,50.32,50.35,6200.0,43.0084,43.0341,43.0084,43.0341,6200.0
2015-04-23 11:35:00,50.36,50.36,50.34,50.36,3600.0,43.0426,43.0426,43.0255,43.0426,3600.0
2015-04-23 11:40:00,50.36,50.37,50.33,50.33,6800.0,43.0426,43.0511,43.017,43.017,6800.0
2015-04-23 11:45:00,50.34,50.34,50.33,50.34,2400.0,43.0255,43.0255,43.017,43.0255,2400.0
2015-04-23 11:50:00,50.34,50.44,50.34,50.44,4000.0,43.0255,43.111,43.0255,43.111,4000.0
2015-04-23 11:55:00,50.47,50.47,50.43,50.43,5000.0,43.1366,43.1366,43.1024,43.1024,5000.0
2015-04-23 12:00:00,50.43,50.43,50.38,50.4,6800.0,43.1024,43.1024,43.0597,43.0768,6800.0
2015-04-23 12:05:00,50.4,50.43,50.4,50.41,3600.0,43.0768,43.1024,43.0768,43.0853,3600.0
2015-04-23 12:10:00,50.42,50.44,50.42,50.44,2800.0,43.0939,43.111,43.0939,43.111,2800.0
2015-04-23 12:15:00,50.45,50.46,50.45,50.46,8200.0,43.1195,43.1281,43.1195,43.1281,8200.0
2015-04-23 12:20:00,50.46,50.48,50.45,50.45,55800.0,43.1281,43.1452,43.1195,43.1195,55800.0
2015-04-23 12:25:00,50.45,50.47,50.44,50.47,15400.0,43.1195,43.1366,43.111,43.1366,15400.0
2015-04-23 12:30:00,50.46,50.46,50.43,50.44,7400.0,43.1281,43.1281,43.1024,43.111,7400.0
2015-04-23 12:35:00,50.46,50.49,50.46,50.48,49200.0,43.1281,43.1537,43.1281,43.1452,49200.0
2015-04-23 12:40:00,50.49,50.52,50.48,50.48,20400.0,43.1537,43.1794,43.1452,43.1452,20400.0
2015-04-23 12:45:00,50.47,50.49,50.47,50.48,19400.0,43.1366,43.1537,43.1366,43.1452,19400.0
2015-04-23 12:50:00,50.49,50.51,50.48,50.5,52200.0,43.1537,43.1708,43.1452,43.1623,52200.0
2015-04-23 12:55:00,50.5,50.51,50.49,50.51,24200.0,43.1623,43.1708,43.1537,43.1708,24200.0
2015-04-23 13:00:00,50.51,50.52,50.49,50.51,41200.0,43.1708,43.1794,43.1537,43.1708,41200.0
2015-04-23 13:05:00,50.5,50.51,50.47,50.48,13600.0,43.1623,43.1708,43.1366,43.1452,13600.0
2015-04-23 13:10:00,50.48,50.48,50.46,50.47,16200.0,43.1452,43.1452,43.1281,43.1366,16200.0
2015-04-23 13:15:00,50.48,50.49,50.45,50.46,39000.0,43.1452,43.1537,43.1195,43.1281,39000.0
2015-04-23 13:20:00,50.46,50.51,50.45,50.51,8200.0,43.1281,43.1708,43.1195,43.1708,8200.0
2015-04-23 13:25:00,50.51,50.51,50.49,50.49,1400.0,43.1708,43.1708,43.1537,43.1537,1400.0
2015-04-23 13:30:00,50.48,50.49,50.47,50.49,8800.0,43.1452,43.1537,43.1366,43.1537,8800.0
2015-04-23 13:35:00,50.49,50.49,50.45,50.46,6400.0,43.1537,43.1537,43.1195,43.1281,6400.0
2015-04-23 13:40:00,50.45,50.46,50.45,50.46,5200.0,43.1195,43.1281,43.1195,43.1281,5200.0
2015-04-23 13:45:00,50.45,50.48,50.45,50.48,9600.0,43.1195,43.1452,43.1195,43.1452,9600.0
2015-04-23 13:50:00,50.47,50.48,50.46,50.48,8400.0,43.1366,43.1452,43.1281,43.1452,8400.0
2015-04-23 13:55:00,50.48,50.49,50.47,50.47,16000.0,43.1452,43.1537,43.1366,43.1366,16000.0
2015-04-23 14:00:00,50.47,50.48,50.47,50.47,12400.0,43.1366,43.1452,43.1366,43.1366,12400.0
2015-04-23 14:05:00,50.49,50.52,50.49,50.51,8400.0,43.1537,43.1794,43.1537,43.1708,8400.0
2015-04-23 14:10:00,50.51,50.52,50.49,50.5,16400.0,43.1708,43.1794,43.1537,43.1623,16400.0
2015-04-23 14:15:00,50.49,50.52,50.49,50.51,22000.0,43.1537,43.1794,43.1537,43.1708,22000.0
2015-04-23 14:20:00,50.51,50.51,50.48,50.49,13600.0,43.1708,43.1708,43.1452,43.1537,13600.0
2015-04-23 14:25:00,50.48,50.5,50.47,50.49,19200.0,43.1452,43.1623,43.1366,43.1537,19200.0
2015-04-23 14:30:00,50.49,50.5,50.46,50.46,50200.0,43.1537,43.1623,43.1281,43.1281,50200.0
2015-04-23 14:35:00,50.45,50.45,50.42,50.44,8800.0,43.1195,43.1195,43.0939,43.111,8800.0
2015-04-23 14:40:00,50.45,50.48,50.44,50.47,26400.0,43.1195,43.1452,43.111,43.1366,26400.0
2015-04-23 14:45:00,50.47,50.49,50.47,50.48,33600.0,43.1366,43.1537,43.1366,43.1452,33600.0
2015-04-23 14:50:00,50.48,50.5,50.48,50.49,37000.0,43.1452,43.1623,43.1452,43.1537,37000.0
2015-04-23 14:55:00,50.49,50.51,50.49,50.5,39200.0,43.1537,43.1708,43.1537,43.1623,39200.0
2015-04-23 15:00:00,50.5,50.52,50.49,50.52,13400.0,43.1623,43.1794,43.1537,43.1794,13400.0
2015-04-23 15:05:00,50.52,50.53,50.51,50.53,9200.0,43.1794,43.1879,43.1708,43.1879,9200.0
2015-04-23 15:10:00,50.53,50.55,50.53,50.53,16400.0,43.1879,43.205,43.1879,43.1879,16400.0
2015-04-23 15:15:00,50.54,50.56,50.54,50.54,11800.0,43.1964,43.2135,43.1964,43.1964,11800.0
2015-04-23 15:20:00,50.54,50.54,50.51,50.51,41000.0,43.1964,43.1964,43.1708,43.1708,41000.0
2015-04-23 15:25:00,50.51,50.52,50.51,50.52,18200.0,43.1708,43.1794,43.1708,43.1794,18200.0
2015-04-23 15:30:00,50.52,50.53,50.49,50.51,36000.0,43.1794,43.1879,43.1537,43.1708,36000.0
2015-04-23 15:35:00,50.51,50.54,50.5,50.52,22600.0,43.1708,43.1964,43.1623,43.1794,22600.0
2015-04-23 15:40:00,50.52,50.54,50.49,50.5,44600.0,43.1794,43.1964,43.1537,43.1623,44600.0
2015-04-23 15:45:00,50.5,50.5,50.45,50.45,52600.0,43.1623,43.1623,43.1195,43.1195,52600.0
2015-04-23 15:50:00,50.44,50.45,50.41,50.44,128000.0,43.111,43.1195,43.0853,43.111,128000.0
2015-04-23 15:55:00,50.43,50.44,50.41,50.42,95800.0,43.1024,43.111,43.0853,43.0939,95800.0
2015-04-24 09:30:00,50.38,50.63,50.38,50.59,146400.0,43.0597,43.2734,43.0597,43.2392,146400.0
2015-04-24 09:35:00,50.55,50.57,50.45,50.49,68600.0,43.205,43.2221,43.1195,43.1537,68600.0
2015-04-24 09:40:00,50.51,50.52,50.47,50.49,31200.0,43.1708,43.1794,43.1366,43.1537,31200.0
2015-04-24 09:45:00,50.48,50.52,50.47,50.52,14000.0,43.1452,43.1794,43.1366,43.1794,14000.0
2015-04-24 09:50:00,50.51,50.54,50.49,50.49,20000.0,43.1708,43.1964,43.1537,43.1537,20000.0
2015-04-24 09:55:00,50.51,50.6,50.5,50.6,35400.0,43.1708,43.2477,43.1623,43.2477,35400.0
2015-04-24 10:00:00,50.59,50.61,50.51,50.52,52000.0,43.2392,43.2563,43.1708,43.1794,52000.0
2015-04-24 10:05:00,50.5,50.51,50.44,50.5,117200.0,43.1623,43.1708,43.111,43.1623,117200.0
2015-04-24 10:10:00,50.49,50.54,50.49,50.54,8400.0,43.1537,43.1964,43.1537,43.1964,8400.0
2015-04-24 10:15:00,50.52,50.56,50.49,50.52,43800.0,43.1794,43.2135,43.1537,43.1794,43800.0
2015-04-24 10:20:00,50.52,50.57,50.52,50.52,29000.0,43.1794,43.2221,43.1794,43.1794,29000.0
2015-04-24 10:25:00,50.52,50.53,50.51,50.52,25400.0,43.1794,43.1879,43.1708,43.1794,25400.0
2015-04-24 10:30:00,50.53,50.55,50.47,50.47,36400.0,43.1879,43.205,43.1366,43.1366,36400.0
2015-04-24 10:35:00,50.47,50.51,50.47,50.51,27800.0,43.1366,43.1708,43.1366,43.1708,27800.0
2015-04-24 10:40:00,50.51,50.51,50.47,50.5,9400.0,43.1708,43.1708,43.1366,43.1623,9400.0
2015-04-24 10:45:00,50.5,50.5,50.47,50.47,9600.0,43.1623,43.1623,43.1366,43.1366,9600.0
2015-04-24 10:50:00,50.47,50.5,50.47,50.47,7600.0,43.1366,43.1623,43.1366,43.1366,7600.0
2015-04-24 10:55:00,50.47,50.52,50.46,50.51,96000.0,43.1366,43.1794,43.1281,43.1708,96000.0
2015-04-24 11:00:00,50.5,50.52,50.49,50.52,6000.0,43.1623,43.1794,43.1537,43.1794,6000.0
2015-04-24 11:05:00,50.52,50.55,50.52,50.52,14400.0,43.1794,43.205,43.1794,43.1794,14400.0
2015-04-24 11:10:00,50.51,50.52,50.5,50.51,7000.0,43.1708,43.1794,43.1623,43.1708,7000.0
2015-04-24 11:15:00,50.52,50.54,50.5,50.54,5000.0,43.1794,43.1964,43.1623,43.1964,5000.0
2015-04-24 11:20:00,50.53,50.53,50.49,50.49,10000.0,43.1879,43.1879,43.1537,43.1537,10000.0
2015-04-24 11:25:00,50.49,50.51,50.49,50.51,6600.0,43.1537,43.1708,43.1537,43.1708,6600.0
2015-04-24 11:30:00,50.51,50.52,50.5,50.51,7800.0,43.1708,43.1794,43.1623,43.1708,7800.0
2015-04-24 11:35:00,50.51,50.55,50.51,50.51,23000.0,43.1708,43.205,43.1708,43.1708,23000.0
2015-04-24 11:40:00,50.52,50.59,50.52,50.58,128800.0,43.1794,43.2392,43.1794,43.2306,128800.0
2015-04-24 11:45:00,50.58,50.59,50.57,50.57,13600.0,43.2306,43.2392,43.2221,43.2221,13600.0
2015-04-24 11:50:00,50.56,50.58,50.55,50.56,10200.0,43.2135,43.2306,43.205,43.2135,10200.0
2015-04-24 11:55:00,50.56,50.56,50.54,50.55,13600.0,43.2135,43.2135,43.1964,43.205,13600.0
2015-04-24 12:00:00,50.54,50.55,50.53,50.55,2200.0,43.1964,43.205,43.1879,43.205,2200.0
2015-04-24 12:05:00,50.54,50.56,50.53,50.56,9000.0,43.1964,43.2135,43.1879,43.2135,9000.0
2015-04-24 12:10:00,50.54,50.56,50.54,50.56,8000.0,43.1964,43.2135,43.1964,43.2135,8000.0
2015-04-24 12:15:00,50.56,50.56,50.54,50.54,10600.0,43.2135,43.2135,43.1964,43.1964,10600.0
2015-04-24 12:20:00,50.53,50.56,50.53,50.55,2800.0,43.1879,43.2135,43.1879,43.205,2800.0
2015-04-24 12:25:00,50.55,50.56,50.52,50.53,10600.0,43.205,43.2135,43.1794,43.1879,10600.0
2015-04-24 12:30:00,50.52,50.54,50.52,50.54,23400.0,43.1794,43.1964,43.1794,43.1964,23400.0
2015-04-24 12:35:00,50.54,50.56,50.52,50.56,116800.0,43.1964,43.2135,43.1794,43.2135,116800.0
2015-04-24 12:40:00,50.56,50.57,50.52,50.53,34000.0,43.2135,43.2221,43.1794,43.1879,34000.0
2015-04-24 12:45:00,50.53,50.53,50.49,50.5,13600.0,43.1879,43.1879,43.1537,43.1623,13600.0
2015-04-24 12:50:00,50.5,50.52,50.49,50.52,7000.0,43.1623,43.1794,43.1537,43.1794,7000.0
2015-04-24 12:55:00,50.52,50.52,50.49,50.49,7200.0,43.1794,43.1794,43.1537,43.1537,7200.0
2015-04-24 13:00:00,50.49,50.51,50.49,50.49,9400.0,43.1537,43.1708,43.1537,43.1537,9400.0
2015-04-24 13:05:00,50.49,50.49,50.46,50.47,14200.0,43.1537,43.1537,43.1281,43.1366,14200.0
2015-04-24 13:10:00,50.46,50.48,50.46,50.47,11800.0,43.1281,43.1452,43.1281,43.1366,11800.0
2015-04-24 13:15:00,50.47,50.49,50.47,50.49,14400.0,43.1366,43.1537,43.1366,43.1537,14400.0
2015-04-24 13:20:00,50.49,50.52,50.48,50.51,15000.0,43.1537,43.1794,43.1452,43.1708,15000.0
2015-04-24 13:25:00,50.51,50.52,50.5,50.52,12600.0,43.1708,43.1794,43.1623,43.1794,12600.0
2015-04-24 13:30:00,50.51,50.52,50.49,50.49,10800.0,43.1708,43.1794,43.1537,43.1537,10800.0
2015-04-24 13:35:00,50.49,50.5,50.49,50.5,5800.0,43.1537,43.1623,43.1537,43.1623,5800.0
2015-04-24 13:40:00,50.5,50.51,50.48,50.49,8800.0,43.1623,43.1708,43.1452,43.1537,8800.0
2015-04-24 13:45:00,50.49,50.52,50.49,50.51,8600.0,43.1537,43.1794,43.1537,43.1708,8600.0
2015-04-24 13:50:00,50.49,50.51,50.48,50.49,9600.0,43.1537,43.1708,43.1452,43.1537,9600.0
2015-04-24 13:55:00,50.49,50.51,50.49,50.49,7800.0,43.1537,43.1708,43.1537,43.1537,7800.0
2015-04-24 14:00:00,50.49,50.51,50.49,50.5,28600.0,43.1537,43.1708,43.1537,43.1623,28600.0
2015-04-24 14:05:00,50.51,50.51,50.49,50.49,17200.0,43.1708,43.1708,43.1537,43.1537,17200.0
2015-04-24 14:10:00,50.5,50.52,50.49,50.52,6400.0,43.1623,43.1794,43.1537,43.1794,6400.0
2015-04-24 14:15:00,50.51,50.51,50.48,50.49,9400.0,43.1708,43.1708,43.1452,43.1537,9400.0
2015-04-24 14:20:00,50.48,50.51,50.48,50.5,8800.0,43.1452,43.1708,43.1452,43.1623,8800.0
2015-04-24 14:25:00,50.5,50.54,50.49,50.54,54200.0,43.1623,43.1964,43.1537,43.1964,54200.0
2015-04-24 14:30:00,50.53,50.54,50.49,50.51,24600.0,43.1879,43.1964,43.1537,43.1708,24600.0
2015-04-24 14:35:00,50.51,50.52,50.49,50.52,11200.0,43.1708,43.1794,43.1537,43.1794,11200.0
2015-04-24 14:40:00,50.52,50.55,50.51,50.55,18600.0,43.1794,43.205,43.1708,43.205,18600.0
2015-04-24 14:45:00,50.54,50.55,50.52,50.52,18600.0,43.1964,43.205,43.1794,43.1794,18600.0
2015-04-24 14:50:00,50.52,50.52,50.48,50.49,80400.0,43.1794,43.1794,43.1452,43.1537,80400.0
2015-04-24 14:55:00,50.48,50.48,50.45,50.46,66200.0,43.1452,43.1452,43.1195,43.1281,66200.0
2015-04-24 15:00:00,50.45,50.49,50.45,50.48,14000.0,43.1195,43.1537,43.1195,43.1452,14000.0
2015-04-24 15:05:00,50.48,50.48,50.45,50.47,17000.0,43.1452,43.1452,43.1195,43.1366,17000.0
2015-04-24 15:10:00,50.47,50.49,50.46,50.49,13600.0,43.1366,43.1537,43.1281,43.1537,13600.0
2015-04-24 15:15:00,50.48,50.48,50.46,50.46,15600.0,43.1452,43.1452,43.1281,43.1281,15600.0
2015-04-24 15:20:00,50.46,50.47,50.45,50.45,26400.0,43.1281,43.1366,43.1195,43.1195,26400.0
2015-04-24 15:25:00,50.46,50.46,50.45,50.46,23800.0,43.1281,43.1281,43.1195,43.1281,23800.0
2015-04-24 15:30:00,50.45,50.47,50.45,50.46,16800.0,43.1195,43.1366,43.1195,43.1281,16800.0
2015-04-24 15:35:00,50.46,50.49,50.46,50.47,15200.0,43.1281,43.1537,43.1281,43.1366,15200.0
2015-04-24 15:40:00,50.47,50.48,50.45,50.46,26800.0,43.1366,43.1452,43.1195,43.1281,26800.0
2015-04-24 15:45:00,50.46,50.49,50.45,50.48,44200.0,43.1281,43.1537,43.1195,43.1452,44200.0
2015-04-24 15:50:00,50.49,50.5,50.47,50.5,55600.0,43.1537,43.1623,43.1366,43.1623,55600.0
2015-04-24 15:55:00,50.5,50.51,50.49,50.5,64600.0,43.1623,43.1708,43.1537,43.1623,64600.0
2015-04-27 09:30:00,50.58,50.63,50.58,50.58,10600.0,43.2306,43.2734,43.2306,43.2306,10600.0
2015-04-27 09:35:00,50.55,50.55,50.41,50.41,17600.0,43.205,43.205,43.0853,43.0853,17600.0
2015-04-27 09:40:00,50.43,50.44,50.39,50.42,36800.0,43.1024,43.111,43.0682,43.0939,36800.0
2015-04-27 09:45:00,50.41,50.48,50.41,50.48,71600.0,43.0853,43.1452,43.0853,43.1452,71600.0
2015-04-27 09:50:00,50.48,50.56,50.48,50.52,35200.0,43.1452,43.2135,43.1452,43.1794,35200.0
2015-04-27 09:55:00,50.52,50.63,50.51,50.63,31200.0,43.1794,43.2734,43.1708,43.2734,31200.0
2015-04-27 10:00:00,50.64,50.68,50.63,50.63,73000.0,43.2819,43.3161,43.2734,43.2734,73000.0
2015-04-27 10:05:00,50.64,50.66,50.62,50.62,27800.0,43.2819,43.299,43.2648,43.2648,27800.0
2015-04-27 10:10:00,50.62,50.63,50.6,50.62,29200.0,43.2648,43.2734,43.2477,43.2648,29200.0
2015-04-27 10:15:00,50.63,50.67,50.63,50.67,16800.0,43.2734,43.3076,43.2734,43.3076,16800.0
2015-04-27 10:20:00,50.68,50.68,50.63,50.64,33400.0,43.3161,43.3161,43.2734,43.2819,33400.0
2015-04-27 10:25:00,50.66,50.66,50.64,50.65,5000.0,43.299,43.299,43.2819,43.2905,5000.0
2015-04-27 10:30:00,50.65,50.65,50.63,50.63,12600.0,43.2905,43.2905,43.2734,43.2734,12600.0
2015-04-27 10:35:00,50.63,50.65,50.62,50.65,20200.0,43.2734,43.2905,43.2648,43.2905,20200.0
2015-04-27 10:40:00,50.65,50.66,50.64,50.66,11800.0,43.2905,43.299,43.2819,43.299,11800.0
2015-04-27 10:45:00,50.66,50.66,50.58,50.59,36200.0,43.299,43.299,43.2306,43.2392,36200.0
2015-04-27 10:50:00,50.59,50.6,50.49,50.51,20800.0,43.2392,43.2477,43.1537,43.1708,20800.0
2015-04-27 10:55:00,50.5,50.51,50.47,50.49,9200.0,43.1623,43.1708,43.1366,43.1537,9200.0
2015-04-27 11:00:00,50.48,50.49,50.43,50.48,39200.0,43.1452,43.1537,43.1024,43.1452,39200.0
2015-04-27 11:05:00,50.47,50.47,50.42,50.45,73800.0,43.1366,43.1366,43.0939,43.1195,73800.0
2015-04-27 11:10:00,50.45,50.49,50.45,50.49,17800.0,43.1195,43.1537,43.1195,43.1537,17800.0
2015-04-27 11:15:00,50.49,50.49,50.48,50.49,8200.0,43.1537,43.1537,43.1452,43.1537,8200.0
2015-04-27 11:20:00,50.49,50.52,50.49,50.52,2600.0,43.1537,43.1794,43.1537,43.1794,2600.0
2015-04-27 11:25:00,50.51,50.52,50.49,50.51,14200.0,43.1708,43.1794,43.1537,43.1708,14200.0
2015-04-27 11:30:00,50.51,50.52,50.48,50.49,29800.0,43.1708,43.1794,43.1452,43.1537,29800.0
2015-04-27 11:35:00,50.49,50.51,50.49,50.49,40000.0,43.1537,43.1708,43.1537,43.1537,40000.0
2015-04-27 11:40:00,50.49,50.51,50.49,50.49,14800.0,43.1537,43.1708,43.1537,43.1537,14800.0
2015-04-27 11:45:00,50.49,50.5,50.42,50.43,23400.0,43.1537,43.1623,43.0939,43.1024,23400.0
2015-04-27 11:50:00,50.43,50.44,50.38,50.4,22000.0,43.1024,43.111,43.0597,43.0768,22000.0
2015-04-27 11:55:00,50.41,50.41,50.36,50.37,27600.0,43.0853,43.0853,43.0426,43.0511,27600.0
2015-04-27 12:00:00,50.37,50.4,50.37,50.38,9800.0,43.0511,43.0768,43.0511,43.0597,9800.0
2015-04-27 12:05:00,50.39,50.39,50.36,50.37,10800.0,43.0682,43.0682,43.0426,43.0511,10800.0
2015-04-27 12:10:00,50.36,50.36,50.28,50.3,55000.0,43.0426,43.0426,42.9742,42.9913,55000.0
2015-04-27 12:15:00,50.3,50.3,50.16,50.16,96800.0,42.9913,42.9913,42.8717,42.8717,96800.0
2015-04-27 12:20:00,50.14,50.19,50.13,50.19,64800.0,42.8546,42.8973,42.846,42.8973,64800.0
2015-04-27 12:25:00,50.19,50.2,50.16,50.16,21600.0,42.8973,42.9058,42.8717,42.8717,21600.0
2015-04-27 12:30:00,50.16,50.17,50.15,50.15,6400.0,42.8717,42.8802,42.8631,42.8631,6400.0
2015-04-27 12:35:00,50.16,50.19,50.15,50.16,36200.0,42.8717,42.8973,42.8631,42.8717,36200.0
2015-04-27 12:40:00,50.16,50.16,50.11,50.12,147400.0,42.8717,42.8717,42.8289,42.8375,147400.0
2015-04-27 12:45:00,50.1,50.1,50.07,50.1,73000.0,42.8204,42.8204,42.7947,42.8204,73000.0
2015-04-27 12:50:00,50.1,50.1,50.06,50.08,7000.0,42.8204,42.8204,42.7862,42.8033,7000.0
2015-04-27 12:55:00,50.07,50.08,50.02,50.04,96000.0,42.7947,42.8033,42.752,42.7691,96000.0
2015-04-27 13:00:00,50.04,50.1,50.04,50.1,10000.0,42.7691,42.8204,42.7691,42.8204,10000.0
2015-04-27 13:05:00,50.1,50.12,50.09,50.12,13000.0,42.8204,42.8375,42.8118,42.8375,13000.0
2015-04-27 13:10:00,50.12,50.12,50.05,50.06,22600.0,42.8375,42.8375,42.7776,42.7862,22600.0
2015-04-27 13:15:00,50.06,50.08,50.02,50.03,32200.0,42.7862,42.8033,42.752,42.7606,32200.0
2015-04-27 13:20:00,50.02,50.04,50.01,50.04,18600.0,42.752,42.7691,42.7435,42.7691,18600.0
2015-04-27 13:25:00,50.04,50.09,50.02,50.09,11600.0,42.7691,42.8118,42.752,42.8118,11600.0
2015-04-27 13:30:00,50.08,50.1,50.06,50.09,29000.0,42.8033,42.8204,42.7862,42.8118,29000.0
2015-04-27 13:35:00,50.1,50.12,50.09,50.11,9200.0,42.8204,42.8375,42.8118,42.8289,9200.0
2015-04-27 13:40:00,50.1,50.1,50.09,50.09,8400.0,42.8204,42.8204,42.8118,42.8118,8400.0
2015-04-27 13:45:00,50.1,50.12,50.09,50.1,100000.0,42.8204,42.8375,42.8118,42.8204,100000.0
2015-04-27 13:50:00,50.11,50.12,50.08,50.09,74600.0,42.8289,42.8375,42.8033,42.8118,74600.0
2015-04-27 13:55:00,50.09,50.14,50.09,50.12,38200.0,42.8118,42.8546,42.8118,42.8375,38200.0
2015-04-27 14:00:00,50.12,50.12,50.07,50.09,23400.0,42.8375,42.8375,42.7947,42.8118,23400.0
2015-04-27 14:05:00,50.09,50.14,50.09,50.11,27200.0,42.8118,42.8546,42.8118,42.8289,27200.0
2015-04-27 14:10:00,50.1,50.11,50.08,50.1,14400.0,42.8204,42.8289,42.8033,42.8204,14400.0
2015-04-27 14:15:00,50.09,50.1,50.07,50.07,200000.0,42.8118,42.8204,42.7947,42.7947,200000.0
2015-04-27 14:20:00,50.07,50.07,50.02,50.04,105800.0,42.7947,42.7947,42.752,42.7691,105800.0
2015-04-27 14:25:00,50.05,50.08,50.04,50.07,75400.0,42.7776,42.8033,42.7691,42.7947,75400.0
2015-04-27 14:30:00,50.07,50.07,50.04,50.07,19000.0,42.7947,42.7947,42.7691,42.7947,19000.0
2015-04-27 14:35:00,50.07,50.08,50.02,50.02,24400.0,42.7947,42.8033,42.752,42.752,24400.0
2015-04-27 14:40:00,50.02,50.06,50.02,50.04,15800.0,42.752,42.7862,42.752,42.7691,15800.0
2015-04-27 14:45:00,50.04,50.07,50.04,50.07,17600.0,42.7691,42.7947,42.7691,42.7947,17600.0
2015-04-27 14:50:00,50.07,50.07,50.05,50.06,8600.0,42.7947,42.7947,42.7776,42.7862,8600.0
2015-04-27 14:55:00,50.06,50.09,50.05,50.08,29200.0,42.7862,42.8118,42.7776,42.8033,29200.0
2015-04-27 15:00:00,50.08,50.11,50.07,50.08,59800.0,42.8033,42.8289,42.7947,42.8033,59800.0
2015-04-27 15:05:00,50.08,50.09,50.06,50.07,30800.0,42.8033,42.8118,42.7862,42.7947,30800.0
2015-04-27 15:10:00,50.07,50.07,50.05,50.06,13600.0,42.7947,42.7947,42.7776,42.7862,13600.0
2015-04-27 15:15:00,50.05,50.06,49.98,49.99,47400.0,42.7776,42.7862,42.7178,42.7264,47400.0
2015-04-27 15:20:00,49.98,50.01,49.97,50.0,20200.0,42.7178,42.7435,42.7093,42.7349,20200.0
2015-04-27 15:25:00,50.0,50.0,49.97,49.97,50600.0,42.7349,42.7349,42.7093,42.7093,50600.0
2015-04-27 15:30:00,49.97,49.98,49.95,49.96,69200.0,42.7093,42.7178,42.6922,42.7007,69200.0
2015-04-27 15:35:00,49.95,49.96,49.94,49.96,99000.0,42.6922,42.7007,42.6836,42.7007,99000.0
2015-04-27 15:40:00,49.96,49.97,49.95,49.97,52800.0,42.7007,42.7093,42.6922,42.7093,52800.0
2015-04-27 15:45:00,49.96,49.96,49.92,49.93,65000.0,42.7007,42.7007,42.6665,42.6751,65000.0
2015-04-27 15:50:00,49.93,49.93,49.88,49.89,69000.0,42.6751,42.6751,42.6323,42.6409,69000.0
2015-04-27 15:55:00,49.89,49.97,49.88,49.97,123200.0,42.6409,42.7093,42.6323,42.7093,123200.0
2015-04-28 09:30:00,49.89,50.01,49.82,49.82,13600.0,42.6409,42.7435,42.5811,42.5811,13600.0
2015-04-28 09:35:00,49.78,49.88,49.75,49.88,20200.0,42.5469,42.6323,42.5212,42.6323,20200.0
2015-04-28 09:40:00,49.84,49.88,49.83,49.88,27800.0,42.5982,42.6323,42.5896,42.6323,27800.0
2015-04-28 09:45:00,49.85,49.9,49.84,49.84,49200.0,42.6067,42.6494,42.5982,42.5982,49200.0
2015-04-28 09:50:00,49.84,49.98,49.82,49.98,107800.0,42.5982,42.7178,42.5811,42.7178,107800.0
2015-04-28 09:55:00,49.96,49.98,49.88,49.88,74400.0,42.7007,42.7178,42.6323,42.6323,74400.0
2015-04-28 10:00:00,49.85,49.85,49.59,49.63,169200.0,42.6067,42.6067,42.3845,42.4187,169200.0
2015-04-28 10:05:00,49.63,49.63,49.47,49.51,40400.0,42.4187,42.4187,42.2819,42.3161,40400.0
2015-04-28 10:10:00,49.52,49.53,49.45,49.46,275800.0,42.3247,42.3332,42.2648,42.2734,275800.0
2015-04-28 10:15:00,49.46,49.56,49.45,49.55,56600.0,42.2734,42.3588,42.2648,42.3503,56600.0
2015-04-28 10:20:00,49.55,49.62,49.55,49.61,46000.0,42.3503,42.4101,42.3503,42.4016,46000.0
2015-04-28 10:25:00,49.6,49.65,49.57,49.63,134400.0,42.393,42.4358,42.3674,42.4187,134400.0
2015-04-28 10:30:00,49.63,49.73,49.63,49.73,25400.0,42.4187,42.5041,42.4187,42.5041,25400.0
2015-04-28 10:35:00,49.72,49.8,49.68,49.77,50600.0,42.4956,42.564,42.4614,42.5383,50600.0
2015-04-28 10:40:00,49.77,49.84,49.77,49.81,57000.0,42.5383,42.5982,42.5383,42.5725,57000.0
2015-04-28 10:45:00,49.81,49.95,49.8,49.92,91600.0,42.5725,42.6922,42.564,42.6665,91600.0
2015-04-28 10:50:00,49.93,49.95,49.84,49.84,106600.0,42.6751,42.6922,42.5982,42.5982,106600.0
2015-04-28 10:55:00,49.84,49.88,49.83,49.85,79200.0,42.5982,42.6323,42.5896,42.6067,79200.0
2015-04-28 11:00:00,49.85,50.01,49.84,50.01,91800.0,42.6067,42.7435,42.5982,42.7435,91800.0
2015-04-28 11:05:00,50.01,50.05,50.0,50.04,32800.0,42.7435,42.7776,42.7349,42.7691,32800.0
2015-04-28 11:10:00,50.04,50.1,50.02,50.02,109400.0,42.7691,42.8204,42.752,42.752,109400.0
2015-04-28 11:15:00,50.0,50.0,49.94,49.99,29600.0,42.7349,42.7349,42.6836,42.7264,29600.0
2015-04-28 11:20:00,49.99,50.0,49.95,49.95,46200.0,42.7264,42.7349,42.6922,42.6922,46200.0
2015-04-28 11:25:00,49.94,49.95,49.9,49.9,17000.0,42.6836,42.6922,42.6494,42.6494,17000.0
2015-04-28 11:30:00,49.9,49.93,49.88,49.91,109400.0,42.6494,42.6751,42.6323,42.658,109400.0
2015-04-28 11:35:00,49.91,49.96,49.9,49.92,10800.0,42.658,42.7007,42.6494,42.6665,10800.0
2015-04-28 11:40:00,49.9,49.92,49.84,49.85,33800.0,42.6494,42.6665,42.5982,42.6067,33800.0
2015-04-28 11:45:00,49.85,49.92,49.85,49.92,16200.0,42.6067,42.6665,42.6067,42.6665,16200.0
2015-04-28 11:50:00,49.94,49.94,49.9,49.9,6400.0,42.6836,42.6836,42.6494,42.6494,6400.0
2015-04-28 11:55:00,49.9,49.92,49.89,49.91,38200.0,42.6494,42.6665,42.6409,42.658,38200.0
2015-04-28 12:00:00,49.9,49.91,49.86,49.9,14200.0,42.6494,42.658,42.6153,42.6494,14200.0
2015-04-28 12:05:00,49.89,49.92,49.88,49.92,7200.0,42.6409,42.6665,42.6323,42.6665,7200.0
2015-04-28 12:10:00,49.93,49.94,49.89,49.93,20400.0,42.6751,42.6836,42.6409,42.6751,20400.0
2015-04-28 12:15:00,49.92,49.92,49.85,49.85,8000.0,42.6665,42.6665,42.6067,42.6067,8000.0
2015-04-28 12:20:00,49.85,49.87,49.84,49.86,12600.0,42.6067,42.6238,42.5982,42.6153,12600.0
2015-04-28 12:25:00,49.85,49.93,49.85,49.92,21000.0,42.6067,42.6751,42.6067,42.6665,21000.0
2015-04-28 12:30:00,49.9,49.91,49.87,49.87,5800.0,42.6494,42.658,42.6238,42.6238,5800.0
2015-04-28 12:35:00,49.87,49.89,49.85,49.85,6800.0,42.6238,42.6409,42.6067,42.6067,6800.0
2015-04-28 12:40:00,49.85,49.87,49.85,49.86,24200.0,42.6067,42.6238,42.6067,42.6153,24200.0
2015-04-28 12:45:00,49.85,49.87,49.85,49.87,11400.0,42.6067,42.6238,42.6067,42.6238,11400.0
2015-04-28 12:50:00,49.87,49.94,49.86,49.94,10200.0,42.6238,42.6836,42.6153,42.6836,10200.0
2015-04-28 12:55:00,49.94,49.95,49.88,49.89,23200.0,42.6836,42.6922,42.6323,42.6409,23200.0
2015-04-28 13:00:00,49.88,49.92,49.87,49.92,13200.0,42.6323,42.6665,42.6238,42.6665,13200.0
2015-04-28 13:05:00,49.92,49.92,49.88,49.89,15800.0,42.6665,42.6665,42.6323,42.6409,15800.0
2015-04-28 13:10:00,49.89,49.93,49.89,49.93,6400.0,42.6409,42.6751,42.6409,42.6751,6400.0
2015-04-28 13:15:00,49.92,49.92,49.92,49.92,3600.0,42.6665,42.6665,42.6665,42.6665,3600.0
2015-04-28 13:20:00,49.93,49.95,49.92,49.94,7800.0,42.6751,42.6922,42.6665,42.6836,7800.0
2015-04-28 13:25:00,49.94,49.94,49.9,49.91,38800.0,42.6836,42.6836,42.6494,42.658,38800.0
2015-04-28 13:30:00,49.9,49.91,49.88,49.89,19000.0,42.6494,42.658,42.6323,42.6409,19000.0
2015-04-28 13:35:00,49.88,49.89,49.86,49.89,12200.0,42.6323,42.6409,42.6153,42.6409,12200.0
2015-04-28 13:40:00,49.88,49.88,49.84,49.87,63600.0,42.6323,42.6323,42.5982,42.6238,63600.0
2015-04-28 13:45:00,49.87,49.88,49.85,49.88,10400.0,42.6238,42.6323,42.6067,42.6323,10400.0
2015-04-28 13:50:00,49.88,49.88,49.85,49.85,8000.0,42.6323,42.6323,42.6067,42.6067,8000.0
2015-04-28 13:55:00,49.85,49.88,49.85,49.85,12400.0,42.6067,42.6323,42.6067,42.6067,12400.0
2015-04-28 14:00:00,49.85,49.85,49.79,49.8,14200.0,42.6067,42.6067,42.5554,42.564,14200.0
2015-04-28 14:05:00,49.8,49.8,49.78,49.78,13000.0,42.564,42.564,42.5469,42.5469,13000.0
2015-04-28 14:10:00,49.79,49.81,49.78,49.79,31800.0,42.5554,42.5725,42.5469,42.5554,31800.0
2015-04-28 14:15:00,49.77,49.8,49.77,49.77,20800.0,42.5383,42.564,42.5383,42.5383,20800.0
2015-04-28 14:20:00,49.76,49.76,49.72,49.73,18600.0,42.5298,42.5298,42.4956,42.5041,18600.0
2015-04-28 14:25:00,49.72,49.77,49.72,49.72,99400.0,42.4956,42.5383,42.4956,42.4956,99400.0
2015-04-28 14:30:00,49.7,49.74,49.68,49.74,64600.0,42.4785,42.5127,42.4614,42.5127,64600.0
2015-04-28 14:35:00,49.74,49.76,49.72,49.76,14000.0,42.5127,42.5298,42.4956,42.5298,14000.0
2015-04-28 14:40:00,49.76,49.79,49.76,49.79,9800.0,42.5298,42.5554,42.5298,42.5554,9800.0
2015-04-28 14:45:00,49.79,49.82,49.79,49.81,38600.0,42.5554,42.5811,42.5554,42.5725,38600.0
2015-04-28 14:50:00,49.79,49.82,49.78,49.79,43600.0,42.5554,42.5811,42.5469,42.5554,43600.0
2015-04-28 14:55:00,49.79,49.84,49.79,49.83,86400.0,42.5554,42.5982,42.5554,42.5896,86400.0
2015-04-28 15:00:00,49.82,49.83,49.81,49.83,29200.0,42.5811,42.5896,42.5725,42.5896,29200.0
2015-04-28 15:05:00,49.83,49.85,49.8,49.8,45400.0,42.5896,42.6067,42.564,42.564,45400.0
2015-04-28 15:10:00,49.8,49.81,49.79,49.79,20000.0,42.564,42.5725,42.5554,42.5554,20000.0
2015-04-28 15:15:00,49.79,49.81,49.79,49.79,41800.0,42.5554,42.5725,42.5554,42.5554,41800.0
2015-04-28 15:20:00,49.78,49.82,49.78,49.79,17800.0,42.5469,42.5811,42.5469,42.5554,17800.0
2015-04-28 15:25:00,49.79,49.8,49.76,49.77,32800.0,42.5554,42.564,42.5298,42.5383,32800.0
2015-04-28 15:30:00,49.77,49.8,49.76,49.78,42600.0,42.5383,42.564,42.5298,42.5469,42600.0
2015-04-28 15:35:00,49.78,49.78,49.74,49.76,30000.0,42.5469,42.5469,42.5127,42.5298,30000.0
2015-04-28 15:40:00,49.76,49.77,49.75,49.75,30000.0,42.5298,42.5383,42.5212,42.5212,30000.0
2015-04-28 15:45:00,49.76,49.76,49.72,49.73,57800.0,42.5298,42.5298,42.4956,42.5041,57800.0
2015-04-28 15:50:00,49.73,49.74,49.71,49.73,166000.0,42.5041,42.5127,42.487,42.5041,166000.0
2015-04-28 15:55:00,49.74,49.79,49.73,49.78,157800.0,42.5127,42.5554,42.5041,42.5469,157800.0
2015-04-29 09:30:00,49.54,49.6,49.35,49.35,256600.0,42.3417,42.393,42.1794,42.1794,256600.0
2015-04-29 09:35:00,49.34,49.37,49.24,49.33,112800.0,42.1708,42.1964,42.0853,42.1623,112800.0
2015-04-29 09:40:00,49.33,49.42,49.32,49.41,57400.0,42.1623,42.2392,42.1537,42.2306,57400.0
2015-04-29 09:45:00,49.42,49.52,49.4,49.47,56200.0,42.2392,42.3247,42.2221,42.2819,56200.0
2015-04-29 09:50:00,49.45,49.47,49.37,49.47,96200.0,42.2648,42.2819,42.1964,42.2819,96200.0
2015-04-29 09:55:00,49.47,49.48,49.38,49.38,207400.0,42.2819,42.2905,42.205,42.205,207400.0
2015-04-29 10:00:00,49.38,49.45,49.35,49.35,79400.0,42.205,42.2648,42.1794,42.1794,79400.0
2015-04-29 10:05:00,49.35,49.35,49.23,49.3,243000.0,42.1794,42.1794,42.0768,42.1366,243000.0
2015-04-29 10:10:00,49.31,49.38,49.25,49.37,118600.0,42.1452,42.205,42.0939,42.1964,118600.0
2015-04-29 10:15:00,49.37,49.37,49.3,49.3,287200.0,42.1964,42.1964,42.1366,42.1366,287200.0
2015-04-29 10:20:00,49.31,49.33,49.28,49.29,31600.0,42.1452,42.1623,42.1195,42.1281,31600.0
2015-04-29 10:25:00,49.29,49.31,49.27,49.28,105600.0,42.1281,42.1452,42.111,42.1195,105600.0
2015-04-29 10:30:00,49.27,49.38,49.27,49.35,77200.0,42.111,42.205,42.111,42.1794,77200.0
2015-04-29 10:35:00,49.37,49.39,49.33,49.38,36800.0,42.1964,42.2135,42.1623,42.205,36800.0
2015-04-29 10:40:00,49.38,49.41,49.37,49.4,54200.0,42.205,42.2306,42.1964,42.2221,54200.0
2015-04-29 10:45:00,49.4,49.4,49.37,49.4,32000.0,42.2221,42.2221,42.1964,42.2221,32000.0
2015-04-29 10:50:00,49.38,49.42,49.35,49.39,65600.0,42.205,42.2392,42.1794,42.2135,65600.0
2015-04-29 10:55:00,49.38,49.42,49.37,49.4,43000.0,42.205,42.2392,42.1964,42.2221,43000.0
2015-04-29 11:00:00,49.39,49.46,49.39,49.45,20200.0,42.2135,42.2734,42.2135,42.2648,20200.0
2015-04-29 11:05:00,49.45,49.46,49.42,49.43,88600.0,42.2648,42.2734,42.2392,42.2477,88600.0
2015-04-29 11:10:00,49.44,49.45,49.35,49.37,193000.0,42.2563,42.2648,42.1794,42.1964,193000.0
2015-04-29 11:15:00,49.36,49.38,49.27,49.27,272800.0,42.1879,42.205,42.111,42.111,272800.0
2015-04-29 11:20:00,49.27,49.27,49.14,49.16,470600.0,42.111,42.111,41.9999,42.017,470600.0
2015-04-29 11:25:00,49.16,49.18,49.14,49.15,141600.0,42.017,42.0341,41.9999,42.0084,141600.0
2015-04-29 11:30:00,49.16,49.16,49.04,49.05,261200.0,42.017,42.017,41.9144,41.9229,261200.0
2015-04-29 11:35:00,49.05,49.08,49.02,49.07,63800.0,41.9229,41.9486,41.8973,41.94,63800.0
2015-04-29 11:40:00,49.08,49.1,49.06,49.07,217400.0,41.9486,41.9657,41.9315,41.94,217400.0
2015-04-29 11:45:00,49.06,49.07,49.02,49.02,237600.0,41.9315,41.94,41.8973,41.8973,237600.0
2015-04-29 11:50:00,49.02,49.07,49.02,49.06,68600.0,41.8973,41.94,41.8973,41.9315,68600.0
2015-04-29 11:55:00,49.06,49.11,49.06,49.1,86400.0,41.9315,41.9742,41.9315,41.9657,86400.0
2015-04-29 12:00:00,49.1,49.11,48.99,49.01,741200.0,41.9657,41.9742,41.8717,41.8888,741200.0
2015-04-29 12:05:00,49.01,49.04,48.97,48.97,102800.0,41.8888,41.9144,41.8546,41.8546,102800.0
2015-04-29 12:10:00,48.97,48.97,48.85,48.85,203000.0,41.8546,41.8546,41.752,41.752,203000.0
2015-04-29 12:15:00,48.86,48.88,48.74,48.74,807200.0,41.7606,41.7776,41.658,41.658,807200.0
2015-04-29 12:20:00,48.74,48.77,48.74,48.76,335200.0,41.658,41.6836,41.658,41.6751,335200.0
2015-04-29 12:25:00,48.76,48.8,48.74,48.8,50600.0,41.6751,41.7093,41.658,41.7093,50600.0
2015-04-29 12:30:00,48.78,48.84,48.77,48.83,95200.0,41.6922,41.7435,41.6836,41.7349,95200.0
2015-04-29 12:35:00,48.84,48.85,48.81,48.82,50800.0,41.7435,41.752,41.7178,41.7264,50800.0
2015-04-29 12:40:00,48.82,48.82,48.77,48.79,158800.0,41.7264,41.7264,41.6836,41.7007,158800.0
2015-04-29 12:45:00,48.79,48.8,48.77,48.77,233200.0,41.7007,41.7093,41.6836,41.6836,233200.0
2015-04-29 12:50:00,48.77,48.79,48.77,48.79,140200.0,41.6836,41.7007,41.6836,41.7007,140200.0
2015-04-29 12:55:00,48.78,48.8,48.77,48.79,225400.0,41.6922,41.7093,41.6836,41.7007,225400.0
2015-04-29 13:00:00,48.8,48.8,48.74,48.74,119600.0,41.7093,41.7093,41.658,41.658,119600.0
2015-04-29 13:05:00,48.74,48.78,48.73,48.76,79600.0,41.658,41.6922,41.6494,41.6751,79600.0
2015-04-29 13:10:00,48.74,48.81,48.74,48.81,35400.0,41.658,41.7178,41.658,41.7178,35400.0
2015-04-29 13:15:00,48.81,48.87,48.81,48.86,350200.0,41.7178,41.7691,41.7178,41.7606,350200.0
2015-04-29 13:20:00,48.85,48.85,48.77,48.8,232800.0,41.752,41.752,41.6836,41.7093,232800.0
2015-04-29 13:25:00,48.8,48.8,48.72,48.72,265200.0,41.7093,41.7093,41.6409,41.6409,265200.0
2015-04-29 13:30:00,48.72,48.77,48.71,48.77,230000.0,41.6409,41.6836,41.6323,41.6836,230000.0
2015-04-29 13:35:00,48.77,48.79,48.75,48.76,445400.0,41.6836,41.7007,41.6665,41.6751,445400.0
2015-04-29 13:40:00,48.77,48.81,48.74,48.81,264600.0,41.6836,41.7178,41.658,41.7178,264600.0
2015-04-29 13:45:00,48.81,48.81,48.74,48.74,304000.0,41.7178,41.7178,41.658,41.658,304000.0
2015-04-29 13:50:00,48.74,48.75,48.72,48.73,274800.0,41.658,41.6665,41.6409,41.6494,274800.0
2015-04-29 13:55:00,48.73,48.86,48.72,48.83,63200.0,41.6494,41.7606,41.6409,41.7349,63200.0
2015-04-29 14:00:00,48.85,48.97,48.76,48.97,146200.0,41.752,41.8546,41.6751,41.8546,146200.0
2015-04-29 14:05:00,48.92,48.97,48.8,48.8,166200.0,41.8118,41.8546,41.7093,41.7093,166200.0
2015-04-29 14:10:00,48.81,48.86,48.74,48.76,238000.0,41.7178,41.7606,41.658,41.6751,238000.0
2015-04-29 14:15:00,48.76,48.91,48.74,48.91,138000.0,41.6751,41.8033,41.658,41.8033,138000.0
2015-04-29 14:20:00,48.91,48.97,48.89,48.97,40400.0,41.8033,41.8546,41.7862,41.8546,40400.0
2015-04-29 14:25:00,48.98,48.98,48.94,48.98,54600.0,41.8631,41.8631,41.8289,41.8631,54600.0
2015-04-29 14:30:00,48.98,49.03,48.93,49.02,88600.0,41.8631,41.9059,41.8204,41.8973,88600.0
2015-04-29 14:35:00,49.01,49.05,48.99,48.99,136600.0,41.8888,41.9229,41.8717,41.8717,136600.0
2015-04-29 14:40:00,49.01,49.06,48.99,49.02,197400.0,41.8888,41.9315,41.8717,41.8973,197400.0
2015-04-29 14:45:00,49.02,49.03,48.99,49.0,123800.0,41.8973,41.9059,41.8717,41.8802,123800.0
2015-04-29 14:50:00,49.0,49.0,48.94,48.94,133600.0,41.8802,41.8802,41.8289,41.8289,133600.0
2015-04-29 14:55:00,48.94,48.96,48.93,48.95,111800.0,41.8289,41.846,41.8204,41.8375,111800.0
2015-04-29 15:00:00,48.96,48.99,48.89,48.89,159800.0,41.846,41.8717,41.7862,41.7862,159800.0
2015-04-29 15:05:00,48.9,48.91,48.86,48.9,65000.0,41.7947,41.8033,41.7606,41.7947,65000.0
2015-04-29 15:10:00,48.9,48.92,48.87,48.92,108600.0,41.7947,41.8118,41.7691,41.8118,108600.0
2015-04-29 15:15:00,48.92,48.93,48.8,48.81,344000.0,41.8118,41.8204,41.7093,41.7178,344000.0
2015-04-29 15:20:00,48.81,48.81,48.79,48.81,364600.0,41.7178,41.7178,41.7007,41.7178,364600.0
2015-04-29 15:25:00,48.81,48.85,48.81,48.84,80800.0,41.7178,41.752,41.7178,41.7435,80800.0
2015-04-29 15:30:00,48.84,48.86,48.84,48.86,142400.0,41.7435,41.7606,41.7435,41.7606,142400.0
2015-04-29 15:35:00,48.87,48.93,48.87,48.9,93000.0,41.7691,41.8204,41.7691,41.7947,93000.0
2015-04-29 15:40:00,48.9,48.9,48.82,48.83,182400.0,41.7947,41.7947,41.7264,41.7349,182400.0
2015-04-29 15:45:00,48.83,48.84,48.81,48.81,492200.0,41.7349,41.7435,41.7178,41.7178,492200.0
2015-04-29 15:50:00,48.81,48.84,48.8,48.83,180200.0,41.7178,41.7435,41.7093,41.7349,180200.0
2015-04-29 15:55:00,48.83,48.84,48.82,48.82,568600.0,41.7349,41.7435,41.7264,41.7264,568600.0
2015-04-30 09:30:00,48.63,48.87,48.56,48.71,88000.0,41.564,41.7691,41.5041,41.6323,88000.0
2015-04-30 09:35:00,48.7,48.92,48.69,48.86,89800.0,41.6238,41.8118,41.6153,41.7606,89800.0
2015-04-30 09:40:00,48.82,48.94,48.76,48.78,50000.0,41.7264,41.8289,41.6751,41.6922,50000.0
2015-04-30 09:45:00,48.76,48.92,48.76,48.81,200800.0,41.6751,41.8118,41.6751,41.7178,200800.0
2015-04-30 09:50:00,48.79,48.79,48.72,48.76,113400.0,41.7007,41.7007,41.6409,41.6751,113400.0
2015-04-30 09:55:00,48.74,48.77,48.66,48.69,91200.0,41.658,41.6836,41.5896,41.6153,91200.0
2015-04-30 10:00:00,48.65,48.67,48.52,48.55,175200.0,41.5811,41.5982,41.47,41.4956,175200.0
2015-04-30 10:05:00,48.56,48.65,48.55,48.6,165800.0,41.5041,41.5811,41.4956,41.5383,165800.0
2015-04-30 10:10:00,48.6,48.65,48.58,48.59,132400.0,41.5383,41.5811,41.5212,41.5298,132400.0
2015-04-30 10:15:00,48.59,48.61,48.55,48.56,48000.0,41.5298,41.5469,41.4956,41.5041,48000.0
2015-04-30 10:20:00,48.58,48.64,48.57,48.57,45200.0,41.5212,41.5725,41.5127,41.5127,45200.0
2015-04-30 10:25:00,48.59,48.63,48.57,48.6,97600.0,41.5298,41.564,41.5127,41.5383,97600.0
2015-04-30 10:30:00,48.6,48.66,48.58,48.62,67400.0,41.5383,41.5896,41.5212,41.5554,67400.0
2015-04-30 10:35:00,48.62,48.67,48.61,48.61,22000.0,41.5554,41.5982,41.5469,41.5469,22000.0
2015-04-30 10:40:00,48.59,48.68,48.57,48.65,43800.0,41.5298,41.6067,41.5127,41.5811,43800.0
2015-04-30 10:45:00,48.66,48.73,48.63,48.66,114200.0,41.5896,41.6494,41.564,41.5896,114200.0
2015-04-30 10:50:00,48.66,48.68,48.63,48.65,17200.0,41.5896,41.6067,41.564,41.5811,17200.0
2015-04-30 10:55:00,48.64,48.71,48.6,48.7,49600.0,41.5725,41.6323,41.5383,41.6238,49600.0
2015-04-30 11:00:00,48.71,48.79,48.71,48.79,79000.0,41.6323,41.7007,41.6323,41.7007,79000.0
2015-04-30 11:05:00,48.79,48.87,48.79,48.86,40000.0,41.7007,41.7691,41.7007,41.7606,40000.0
2015-04-30 11:10:00,48.86,48.92,48.85,48.88,112000.0,41.7606,41.8118,41.752,41.7776,112000.0
2015-04-30 11:15:00,48.88,48.89,48.85,48.88,46000.0,41.7776,41.7862,41.752,41.7776,46000.0
2015-04-30 11:20:00,48.88,48.91,48.83,48.83,48200.0,41.7776,41.8033,41.7349,41.7349,48200.0
2015-04-30 11:25:00,48.84,48.84,48.76,48.79,372800.0,41.7435,41.7435,41.6751,41.7007,372800.0
2015-04-30 11:30:00,48.81,48.85,48.81,48.84,21800.0,41.7178,41.752,41.7178,41.7435,21800.0
2015-04-30 11:35:00,48.82,48.82,48.73,48.73,36200.0,41.7264,41.7264,41.6494,41.6494,36200.0
2015-04-30 11:40:00,48.73,48.74,48.71,48.74,100400.0,41.6494,41.658,41.6323,41.658,100400.0
2015-04-30 11:45:00,48.74,48.77,48.74,48.76,14400.0,41.658,41.6836,41.658,41.6751,14400.0
2015-04-30 11:50:00,48.77,48.77,48.7,48.72,41000.0,41.6836,41.6836,41.6238,41.6409,41000.0
2015-04-30 11:55:00,48.73,48.73,48.63,48.64,56000.0,41.6494,41.6494,41.564,41.5725,56000.0
2015-04-30 12:00:00,48.6,48.63,48.6,48.6,49800.0,41.5383,41.564,41.5383,41.5383,49800.0
2015-04-30 12:05:00,48.6,48.61,48.56,48.56,54400.0,41.5383,41.5469,41.5041,41.5041,54400.0
2015-04-30 12:10:00,48.56,48.62,48.55,48.6,67400.0,41.5041,41.5554,41.4956,41.5383,67400.0
2015-04-30 12:15:00,48.6,48.67,48.6,48.66,39800.0,41.5383,41.5982,41.5383,41.5896,39800.0
2015-04-30 12:20:00,48.67,48.69,48.64,48.68,50600.0,41.5982,41.6153,41.5725,41.6067,50600.0
2015-04-30 12:25:00,48.68,48.68,48.61,48.63,37400.0,41.6067,41.6067,41.5469,41.564,37400.0
2015-04-30 12:30:00,48.63,48.67,48.63,48.65,11400.0,41.564,41.5982,41.564,41.5811,11400.0
2015-04-30 12:35:00,48.66,48.67,48.64,48.67,15200.0,41.5896,41.5982,41.5725,41.5982,15200.0
2015-04-30 12:40:00,48.65,48.69,48.65,48.67,21400.0,41.5811,41.6153,41.5811,41.5982,21400.0
2015-04-30 12:45:00,48.67,48.67,48.62,48.63,10200.0,41.5982,41.5982,41.5554,41.564,10200.0
2015-04-30 12:50:00,48.65,48.65,48.6,48.6,8200.0,41.5811,41.5811,41.5383,41.5383,8200.0
2015-04-30 12:55:00,48.6,48.68,48.6,48.68,11800.0,41.5383,41.6067,41.5383,41.6067,11800.0
2015-04-30 13:00:00,48.67,48.71,48.66,48.71,31600.0,41.5982,41.6323,41.5896,41.6323,31600.0
2015-04-30 13:05:00,48.71,48.73,48.68,48.68,56000.0,41.6323,41.6494,41.6067,41.6067,56000.0
2015-04-30 13:10:00,48.69,48.73,48.69,48.73,27600.0,41.6153,41.6494,41.6153,41.6494,27600.0
2015-04-30 13:15:00,48.73,48.74,48.72,48.73,15800.0,41.6494,41.658,41.6409,41.6494,15800.0
2015-04-30 13:20:00,48.73,48.74,48.71,48.72,16200.0,41.6494,41.658,41.6323,41.6409,16200.0
2015-04-30 13:25:00,48.73,48.73,48.68,48.71,21200.0,41.6494,41.6494,41.6067,41.6323,21200.0
2015-04-30 13:30:00,48.71,48.76,48.7,48.76,22000.0,41.6323,41.6751,41.6238,41.6751,22000.0
2015-04-30 13:35:00,48.75,48.76,48.7,48.71,28000.0,41.6665,41.6751,41.6238,41.6323,28000.0
2015-04-30 13:40:00,48.71,48.73,48.7,48.73,9800.0,41.6323,41.6494,41.6238,41.6494,9800.0
2015-04-30 13:45:00,48.72,48.73,48.69,48.69,11600.0,41.6409,41.6494,41.6153,41.6153,11600.0
2015-04-30 13:50:00,48.68,48.69,48.67,48.68,23400.0,41.6067,41.6153,41.5982,41.6067,23400.0
2015-04-30 13:55:00,48.67,48.73,48.66,48.69,18000.0,41.5982,41.6494,41.5896,41.6153,18000.0
2015-04-30 14:00:00,48.7,48.7,48.64,48.65,139800.0,41.6238,41.6238,41.5725,41.5811,139800.0
2015-04-30 14:05:00,48.63,48.66,48.6,48.66,32400.0,41.564,41.5896,41.5383,41.5896,32400.0
2015-04-30 14:10:00,48.66,48.72,48.62,48.71,88000.0,41.5896,41.6409,41.5554,41.6323,88000.0
2015-04-30 14:15:00,48.7,48.71,48.66,48.66,18600.0,41.6238,41.6323,41.5896,41.5896,18600.0
2015-04-30 14:20:00,48.66,48.67,48.57,48.57,50600.0,41.5896,41.5982,41.5127,41.5127,50600.0
2015-04-30 14:25:00,48.57,48.58,48.56,48.56,13800.0,41.5127,41.5212,41.5041,41.5041,13800.0
2015-04-30 14:30:00,48.56,48.57,48.53,48.53,54800.0,41.5041,41.5127,41.4785,41.4785,54800.0
2015-04-30 14:35:00,48.54,48.58,48.52,48.58,49000.0,41.4871,41.5212,41.47,41.5212,49000.0
2015-04-30 14:40:00,48.58,48.58,48.52,48.55,76800.0,41.5212,41.5212,41.47,41.4956,76800.0
2015-04-30 14:45:00,48.54,48.56,48.45,48.47,107400.0,41.4871,41.5041,41.4101,41.4272,107400.0
2015-04-30 14:50:00,48.47,48.47,48.41,48.44,245200.0,41.4272,41.4272,41.3759,41.4016,245200.0
2015-04-30 14:55:00,48.44,48.44,48.32,48.32,315000.0,41.4016,41.4016,41.299,41.299,315000.0
2015-04-30 15:00:00,48.32,48.34,48.27,48.31,158400.0,41.299,41.3161,41.2563,41.2905,158400.0
2015-04-30 15:05:00,48.32,48.32,48.21,48.21,197800.0,41.299,41.299,41.205,41.205,197800.0
2015-04-30 15:10:00,48.22,48.24,48.19,48.24,124000.0,41.2135,41.2306,41.1879,41.2306,124000.0
2015-04-30 15:15:00,48.24,48.36,48.24,48.34,131600.0,41.2306,41.3332,41.2306,41.3161,131600.0
2015-04-30 15:20:00,48.35,48.37,48.31,48.31,109200.0,41.3247,41.3418,41.2905,41.2905,109200.0
2015-04-30 15:25:00,48.31,48.31,48.24,48.28,173800.0,41.2905,41.2905,41.2306,41.2648,173800.0
2015-04-30 15:30:00,48.28,48.43,48.26,48.43,36200.0,41.2648,41.393,41.2477,41.393,36200.0
2015-04-30 15:35:00,48.42,48.48,48.41,48.45,114000.0,41.3845,41.4358,41.3759,41.4101,114000.0
2015-04-30 15:40:00,48.44,48.44,48.35,48.35,70800.0,41.4016,41.4016,41.3247,41.3247,70800.0
2015-04-30 15:45:00,48.35,48.42,48.35,48.38,104800.0,41.3247,41.3845,41.3247,41.3503,104800.0
2015-04-30 15:50:00,48.38,48.42,48.37,48.42,135600.0,41.3503,41.3845,41.3418,41.3845,135600.0
2015-04-30 15:55:00,48.42,48.43,48.39,48.4,337200.0,41.3845,41.393,41.3588,41.3674,337200.0
2015-05-01 09:30:00,48.48,48.69,48.41,48.64,95400.0,41.4358,41.6153,41.3759,41.5725,95400.0
2015-05-01 09:35:00,48.64,48.76,48.59,48.71,59000.0,41.5725,41.6751,41.5298,41.6323,59000.0
2015-05-01 09:40:00,48.74,48.85,48.74,48.82,27800.0,41.658,41.752,41.658,41.7264,27800.0
2015-05-01 09:45:00,48.82,48.88,48.8,48.8,77000.0,41.7264,41.7776,41.7093,41.7093,77000.0
2015-05-01 09:50:00,48.79,48.79,48.7,48.75,89400.0,41.7007,41.7007,41.6238,41.6665,89400.0
2015-05-01 09:55:00,48.74,48.8,48.67,48.7,29800.0,41.658,41.7093,41.5982,41.6238,29800.0
2015-05-01 10:00:00,48.69,48.79,48.68,48.79,22200.0,41.6153,41.7007,41.6067,41.7007,22200.0
2015-05-01 10:05:00,48.79,48.82,48.73,48.81,51600.0,41.7007,41.7264,41.6494,41.7178,51600.0
2015-05-01 10:10:00,48.82,48.96,48.82,48.92,22000.0,41.7264,41.846,41.7264,41.8118,22000.0
2015-05-01 10:15:00,48.87,49.07,48.85,49.06,157200.0,41.7691,41.94,41.752,41.9315,157200.0
2015-05-01 10:20:00,49.05,49.07,48.93,48.93,82600.0,41.9229,41.94,41.8204,41.8204,82600.0
2015-05-01 10:25:00,48.92,48.96,48.87,48.91,180000.0,41.8118,41.846,41.7691,41.8033,180000.0
2015-05-01 10:30:00,48.88,48.94,48.85,48.9,59600.0,41.7776,41.8289,41.752,41.7947,59600.0
2015-05-01 10:35:00,48.89,48.89,48.74,48.81,30800.0,41.7862,41.7862,41.658,41.7178,30800.0
2015-05-01 10:40:00,48.81,48.81,48.72,48.74,31600.0,41.7178,41.7178,41.6409,41.658,31600.0
2015-05-01 10:45:00,48.75,48.8,48.75,48.79,18800.0,41.6665,41.7093,41.6665,41.7007,18800.0
2015-05-01 10:50:00,48.79,48.84,48.77,48.84,39200.0,41.7007,41.7435,41.6836,41.7435,39200.0
2015-05-01 10:55:00,48.84,48.84,48.76,48.79,29000.0,41.7435,41.7435,41.6751,41.7007,29000.0
2015-05-01 11:00:00,48.77,48.84,48.77,48.8,18000.0,41.6836,41.7435,41.6836,41.7093,18000.0
2015-05-01 11:05:00,48.78,48.84,48.76,48.84,14000.0,41.6922,41.7435,41.6751,41.7435,14000.0
2015-05-01 11:10:00,48.84,48.91,48.84,48.91,75200.0,41.7435,41.8033,41.7435,41.8033,75200.0
2015-05-01 11:15:00,48.92,48.93,48.88,48.93,17000.0,41.8118,41.8204,41.7776,41.8204,17000.0
2015-05-01 11:20:00,48.94,48.94,48.88,48.88,19200.0,41.8289,41.8289,41.7776,41.7776,19200.0
2015-05-01 11:25:00,48.88,48.94,48.88,48.89,11400.0,41.7776,41.8289,41.7776,41.7862,11400.0
2015-05-01 11:30:00,48.91,48.95,48.85,48.87,29000.0,41.8033,41.8375,41.752,41.7691,29000.0
2015-05-01 11:35:00,48.87,48.89,48.84,48.88,164000.0,41.7691,41.7862,41.7435,41.7776,164000.0
2015-05-01 11:40:00,48.88,48.88,48.81,48.82,12600.0,41.7776,41.7776,41.7178,41.7264,12600.0
2015-05-01 11:45:00,48.81,48.81,48.73,48.73,126600.0,41.7178,41.7178,41.6494,41.6494,126600.0
2015-05-01 11:50:00,48.72,48.79,48.72,48.79,102800.0,41.6409,41.7007,41.6409,41.7007,102800.0
2015-05-01 11:55:00,48.78,48.85,48.77,48.84,13400.0,41.6922,41.752,41.6836,41.7435,13400.0
2015-05-01 12:00:00,48.84,48.84,48.76,48.82,19200.0,41.7435,41.7435,41.6751,41.7264,19200.0
2015-05-01 12:05:00,48.8,48.8,48.74,48.77,66200.0,41.7093,41.7093,41.658,41.6836,66200.0
2015-05-01 12:10:00,48.77,48.8,48.77,48.79,8200.0,41.6836,41.7093,41.6836,41.7007,8200.0
2015-05-01 12:15:00,48.8,48.82,48.78,48.79,10400.0,41.7093,41.7264,41.6922,41.7007,10400.0
2015-05-01 12:20:00,48.82,48.83,48.78,48.81,22800.0,41.7264,41.7349,41.6922,41.7178,22800.0
2015-05-01 12:25:00,48.81,48.85,48.78,48.85,29000.0,41.7178,41.752,41.6922,41.752,29000.0
2015-05-01 12:30:00,48.86,48.88,48.85,48.88,23000.0,41.7606,41.7776,41.752,41.7776,23000.0
2015-05-01 12:35:00,48.87,48.88,48.85,48.88,30600.0,41.7691,41.7776,41.752,41.7776,30600.0
2015-05-01 12:40:00,48.87,48.88,48.85,48.88,17400.0,41.7691,41.7776,41.752,41.7776,17400.0
2015-05-01 12:45:00,48.88,48.91,48.87,48.88,25200.0,41.7776,41.8033,41.7691,41.7776,25200.0
2015-05-01 12:50:00,48.88,48.92,48.85,48.92,112400.0,41.7776,41.8118,41.752,41.8118,112400.0
2015-05-01 12:55:00,48.9,48.92,48.9,48.92,9200.0,41.7947,41.8118,41.7947,41.8118,9200.0
2015-05-01 13:00:00,48.92,48.92,48.87,48.91,17000.0,41.8118,41.8118,41.7691,41.8033,17000.0
2015-05-01 13:05:00,48.91,48.91,48.88,48.88,35600.0,41.8033,41.8033,41.7776,41.7776,35600.0
2015-05-01 13:10:00,48.88,48.92,48.88,48.92,6600.0,41.7776,41.8118,41.7776,41.8118,6600.0
2015-05-01 13:15:00,48.93,48.95,48.93,48.94,23800.0,41.8204,41.8375,41.8204,41.8289,23800.0
2015-05-01 13:20:00,48.94,48.94,48.9,48.91,9600.0,41.8289,41.8289,41.7947,41.8033,9600.0
2015-05-01 13:25:00,48.92,48.94,48.91,48.93,6200.0,41.8118,41.8289,41.8033,41.8204,6200.0
2015-05-01 13:30:00,48.94,48.95,48.92,48.92,5200.0,41.8289,41.8375,41.8118,41.8118,5200.0
2015-05-01 13:35:00,48.92,48.95,48.91,48.95,11000.0,41.8118,41.8375,41.8033,41.8375,11000.0
2015-05-01 13:40:00,48.95,48.95,48.9,48.93,7400.0,41.8375,41.8375,41.7947,41.8204,7400.0
2015-05-01 13:45:00,48.94,48.97,48.94,48.97,2000.0,41.8289,41.8546,41.8289,41.8546,2000.0
2015-05-01 13:50:00,48.97,49.05,48.97,49.05,13000.0,41.8546,41.9229,41.8546,41.9229,13000.0
2015-05-01 13:55:00,49.05,49.07,49.03,49.03,31600.0,41.9229,41.94,41.9059,41.9059,31600.0
2015-05-01 14:00:00,49.04,49.04,49.01,49.02,11000.0,41.9144,41.9144,41.8888,41.8973,11000.0
2015-05-01 14:05:00,49.02,49.08,49.02,49.06,25600.0,41.8973,41.9486,41.8973,41.9315,25600.0
2015-05-01 14:10:00,49.06,49.07,49.02,49.02,14800.0,41.9315,41.94,41.8973,41.8973,14800.0
2015-05-01 14:15:00,49.02,49.05,49.02,49.05,11400.0,41.8973,41.9229,41.8973,41.9229,11400.0
2015-05-01 14:20:00,49.05,49.07,49.03,49.06,11400.0,41.9229,41.94,41.9059,41.9315,11400.0
2015-05-01 14:25:00,49.05,49.11,49.05,49.11,25600.0,41.9229,41.9742,41.9229,41.9742,25600.0
2015-05-01 14:30:00,49.1,49.11,49.08,49.08,9000.0,41.9657,41.9742,41.9486,41.9486,9000.0
2015-05-01 14:35:00,49.07,49.1,49.07,49.08,114600.0,41.94,41.9657,41.94,41.9486,114600.0
2015-05-01 14:40:00,49.08,49.09,49.05,49.05,21800.0,41.9486,41.9571,41.9229,41.9229,21800.0
2015-05-01 14:45:00,49.05,49.1,49.05,49.1,19800.0,41.9229,41.9657,41.9229,41.9657,19800.0
2015-05-01 14:50:00,49.1,49.1,49.02,49.04,15400.0,41.9657,41.9657,41.8973,41.9144,15400.0
2015-05-01 14:55:00,49.05,49.07,49.05,49.07,9000.0,41.9229,41.94,41.9229,41.94,9000.0
2015-05-01 15:00:00,49.07,49.09,49.05,49.08,9400.0,41.94,41.9571,41.9229,41.9486,9400.0
2015-05-01 15:05:00,49.08,49.11,49.08,49.1,11800.0,41.9486,41.9742,41.9486,41.9657,11800.0
2015-05-01 15:10:00,49.1,49.1,49.09,49.1,20400.0,41.9657,41.9657,41.9571,41.9657,20400.0
2015-05-01 15:15:00,49.1,49.12,49.1,49.12,68200.0,41.9657,41.9828,41.9657,41.9828,68200.0
2015-05-01 15:20:00,49.11,49.12,49.08,49.08,5800.0,41.9742,41.9828,41.9486,41.9486,5800.0
2015-05-01 15:25:00,49.08,49.08,49.02,49.04,21800.0,41.9486,41.9486,41.8973,41.9144,21800.0
2015-05-01 15:30:00,49.05,49.06,49.04,49.06,36800.0,41.9229,41.9315,41.9144,41.9315,36800.0
2015-05-01 15:35:00,49.06,49.08,49.02,49.02,46400.0,41.9315,41.9486,41.8973,41.8973,46400.0
2015-05-01 15:40:00,49.02,49.09,49.02,49.07,50000.0,41.8973,41.9571,41.8973,41.94,50000.0
2015-05-01 15:45:00,49.07,49.1,49.07,49.1,100000.0,41.94,41.9657,41.94,41.9657,100000.0
2015-05-01 15:50:00,49.1,49.11,49.09,49.1,131200.0,41.9657,41.9742,41.9571,41.9657,131200.0
2015-05-01 15:55:00,49.1,49.13,49.08,49.1,190800.0,41.9657,41.9913,41.9486,41.9657,190800.0
2015-05-04 09:30:00,49.09,49.31,49.09,49.29,15800.0,41.9571,42.1452,41.9571,42.1281,15800.0
2015-05-04 09:35:00,49.26,49.32,49.26,49.32,11800.0,42.1024,42.1537,42.1024,42.1537,11800.0
2015-05-04 09:40:00,49.31,49.51,49.31,49.42,188800.0,42.1452,42.3161,42.1452,42.2392,188800.0
2015-05-04 09:45:00,49.41,49.44,49.35,49.38,39600.0,42.2306,42.2563,42.1794,42.205,39600.0
2015-05-04 09:50:00,49.38,49.45,49.32,49.35,173400.0,42.205,42.2648,42.1537,42.1794,173400.0
2015-05-04 09:55:00,49.36,49.38,49.34,49.38,44400.0,42.1879,42.205,42.1708,42.205,44400.0
2015-05-04 10:00:00,49.38,49.47,49.35,49.47,122000.0,42.205,42.2819,42.1794,42.2819,122000.0
2015-05-04 10:05:00,49.48,49.5,49.4,49.4,69400.0,42.2905,42.3076,42.2221,42.2221,69400.0
2015-05-04 10:10:00,49.4,49.42,49.35,49.42,64800.0,42.2221,42.2392,42.1794,42.2392,64800.0
2015-05-04 10:15:00,49.43,49.43,49.34,49.4,104600.0,42.2477,42.2477,42.1708,42.2221,104600.0
2015-05-04 10:20:00,49.38,49.43,49.38,49.43,71400.0,42.205,42.2477,42.205,42.2477,71400.0
2015-05-04 10:25:00,49.43,49.47,49.42,49.46,106600.0,42.2477,42.2819,42.2392,42.2734,106600.0
2015-05-04 10:30:00,49.45,49.45,49.37,49.38,59800.0,42.2648,42.2648,42.1964,42.205,59800.0
2015-05-04 10:35:00,49.38,49.41,49.33,49.33,22000.0,42.205,42.2306,42.1623,42.1623,22000.0
2015-05-04 10:40:00,49.33,49.39,49.33,49.39,19600.0,42.1623,42.2135,42.1623,42.2135,19600.0
2015-05-04 10:45:00,49.38,49.38,49.29,49.32,16000.0,42.205,42.205,42.1281,42.1537,16000.0
2015-05-04 10:50:00,49.32,49.33,49.27,49.32,39600.0,42.1537,42.1623,42.111,42.1537,39600.0
2015-05-04 10:55:00,49.32,49.35,49.31,49.32,27200.0,42.1537,42.1794,42.1452,42.1537,27200.0
2015-05-04 11:00:00,49.32,49.36,49.31,49.36,44000.0,42.1537,42.1879,42.1452,42.1879,44000.0
2015-05-04 11:05:00,49.35,49.39,49.35,49.35,30000.0,42.1794,42.2135,42.1794,42.1794,30000.0
2015-05-04 11:10:00,49.35,49.39,49.29,49.3,15000.0,42.1794,42.2135,42.1281,42.1366,15000.0
2015-05-04 11:15:00,49.3,49.3,49.26,49.27,12800.0,42.1366,42.1366,42.1024,42.111,12800.0
2015-05-04 11:20:00,49.26,49.31,49.25,49.27,17000.0,42.1024,42.1452,42.0939,42.111,17000.0
2015-05-04 11:25:00,49.27,49.32,49.25,49.27,14600.0,42.111,42.1537,42.0939,42.111,14600.0
2015-05-04 11:30:00,49.27,49.28,49.24,49.24,6400.0,42.111,42.1195,42.0853,42.0853,6400.0
2015-05-04 11:35:00,49.24,49.25,49.23,49.24,18200.0,42.0853,42.0939,42.0768,42.0853,18200.0
2015-05-04 11:40:00,49.25,49.26,49.2,49.22,126600.0,42.0939,42.1024,42.0512,42.0682,126600.0
2015-05-04 11:45:00,49.22,49.24,49.21,49.24,11600.0,42.0682,42.0853,42.0597,42.0853,11600.0
2015-05-04 11:50:00,49.24,49.27,49.2,49.22,27200.0,42.0853,42.111,42.0512,42.0682,27200.0
2015-05-04 11:55:00,49.22,49.26,49.22,49.26,17400.0,42.0682,42.1024,42.0682,42.1024,17400.0
2015-05-04 12:00:00,49.26,49.26,49.23,49.24,8600.0,42.1024,42.1024,42.0768,42.0853,8600.0
2015-05-04 12:05:00,49.24,49.26,49.21,49.22,28800.0,42.0853,42.1024,42.0597,42.0682,28800.0
2015-05-04 12:10:00,49.23,49.26,49.2,49.21,33800.0,42.0768,42.1024,42.0512,42.0597,33800.0
2015-05-04 12:15:00,49.22,49.24,49.21,49.21,8800.0,42.0682,42.0853,42.0597,42.0597,8800.0
2015-05-04 12:20:00,49.2,49.22,49.15,49.2,30000.0,42.0512,42.0682,42.0084,42.0512,30000.0
2015-05-04 12:25:00,49.21,49.24,49.21,49.24,12000.0,42.0597,42.0853,42.0597,42.0853,12000.0
2015-05-04 12:30:00,49.24,49.25,49.17,49.22,9600.0,42.0853,42.0939,42.0255,42.0682,9600.0
2015-05-04 12:35:00,49.21,49.24,49.21,49.23,3400.0,42.0597,42.0853,42.0597,42.0768,3400.0
2015-05-04 12:40:00,49.21,49.24,49.2,49.24,19200.0,42.0597,42.0853,42.0512,42.0853,19200.0
2015-05-04 12:45:00,49.22,49.24,49.21,49.21,2400.0,42.0682,42.0853,42.0597,42.0597,2400.0
2015-05-04 12:50:00,49.22,49.26,49.22,49.26,1800.0,42.0682,42.1024,42.0682,42.1024,1800.0
2015-05-04 12:55:00,49.24,49.27,49.24,49.24,2800.0,42.0853,42.111,42.0853,42.0853,2800.0
2015-05-04 13:00:00,49.23,49.27,49.23,49.27,5800.0,42.0768,42.111,42.0768,42.111,5800.0
2015-05-04 13:05:00,49.24,49.24,49.15,49.17,18800.0,42.0853,42.0853,42.0084,42.0255,18800.0
2015-05-04 13:10:00,49.17,49.19,49.17,49.18,2400.0,42.0255,42.0426,42.0255,42.0341,2400.0
2015-05-04 13:15:00,49.19,49.2,49.18,49.18,15000.0,42.0426,42.0512,42.0341,42.0341,15000.0
2015-05-04 13:20:00,49.19,49.2,49.13,49.13,6000.0,42.0426,42.0512,41.9913,41.9913,6000.0
2015-05-04 13:25:00,49.15,49.2,49.15,49.19,15400.0,42.0084,42.0512,42.0084,42.0426,15400.0
2015-05-04 13:30:00,49.2,49.2,49.17,49.18,1000.0,42.0512,42.0512,42.0255,42.0341,1000.0
2015-05-04 13:35:00,49.18,49.2,49.17,49.2,3600.0,42.0341,42.0512,42.0255,42.0512,3600.0
2015-05-04 13:40:00,49.21,49.22,49.19,49.19,4800.0,42.0597,42.0682,42.0426,42.0426,4800.0
2015-05-04 13:45:00,49.22,49.23,49.2,49.23,2800.0,42.0682,42.0768,42.0512,42.0768,2800.0
2015-05-04 13:50:00,49.25,49.26,49.24,49.26,24600.0,42.0939,42.1024,42.0853,42.1024,24600.0
2015-05-04 13:55:00,49.26,49.27,49.26,49.27,3600.0,42.1024,42.111,42.1024,42.111,3600.0
2015-05-04 14:00:00,49.27,49.29,49.27,49.27,4200.0,42.111,42.1281,42.111,42.111,4200.0
2015-05-04 14:05:00,49.26,49.26,49.24,49.26,10000.0,42.1024,42.1024,42.0853,42.1024,10000.0
2015-05-04 14:10:00,49.26,49.28,49.26,49.27,28400.0,42.1024,42.1195,42.1024,42.111,28400.0
2015-05-04 14:15:00,49.26,49.28,49.24,49.28,7400.0,42.1024,42.1195,42.0853,42.1195,7400.0
2015-05-04 14:20:00,49.28,49.28,49.24,49.26,3200.0,42.1195,42.1195,42.0853,42.1024,3200.0
2015-05-04 14:25:00,49.25,49.31,49.25,49.31,4400.0,42.0939,42.1452,42.0939,42.1452,4400.0
2015-05-04 14:30:00,49.32,49.32,49.3,49.31,3600.0,42.1537,42.1537,42.1366,42.1452,3600.0
2015-05-04 14:35:00,49.3,49.32,49.27,49.3,35800.0,42.1366,42.1537,42.111,42.1366,35800.0
2015-05-04 14:40:00,49.31,49.34,49.3,49.32,34200.0,42.1452,42.1708,42.1366,42.1537,34200.0
2015-05-04 14:45:00,49.32,49.32,49.27,49.27,13600.0,42.1537,42.1537,42.111,42.111,13600.0
2015-05-04 14:50:00,49.27,49.29,49.27,49.27,21200.0,42.111,42.1281,42.111,42.111,21200.0
2015-05-04 14:55:00,49.26,49.27,49.25,49.26,10800.0,42.1024,42.111,42.0939,42.1024,10800.0
2015-05-04 15:00:00,49.26,49.27,49.24,49.26,9600.0,42.1024,42.111,42.0853,42.1024,9600.0
2015-05-04 15:05:00,49.26,49.29,49.25,49.26,26400.0,42.1024,42.1281,42.0939,42.1024,26400.0
2015-05-04 15:10:00,49.26,49.27,49.24,49.27,10400.0,42.1024,42.111,42.0853,42.111,10400.0
2015-05-04 15:15:00,49.27,49.29,49.24,49.27,38000.0,42.111,42.1281,42.0853,42.111,38000.0
2015-05-04 15:20:00,49.27,49.3,49.26,49.26,16000.0,42.111,42.1366,42.1024,42.1024,16000.0
2015-05-04 15:25:00,49.26,49.29,49.25,49.29,56600.0,42.1024,42.1281,42.0939,42.1281,56600.0
2015-05-04 15:30:00,49.28,49.31,49.25,49.29,39600.0,42.1195,42.1452,42.0939,42.1281,39600.0
2015-05-04 15:35:00,49.27,49.3,49.27,49.28,53000.0,42.111,42.1366,42.111,42.1195,53000.0
2015-05-04 15:40:00,49.28,49.3,49.27,49.28,27000.0,42.1195,42.1366,42.111,42.1195,27000.0
2015-05-04 15:45:00,49.29,49.31,49.27,49.28,61200.0,42.1281,42.1452,42.111,42.1195,61200.0
2015-05-04 15:50:00,49.29,49.3,49.27,49.29,45000.0,42.1281,42.1366,42.111,42.1281,45000.0
2015-05-04 15:55:00,49.29,49.29,49.23,49.23,84800.0,42.1281,42.1281,42.0768,42.0768,84800.0
2015-05-05 09:30:00,49.03,49.26,49.03,49.26,8000.0,41.9059,42.1024,41.9059,42.1024,8000.0
2015-05-05 09:35:00,49.27,49.37,49.18,49.25,73400.0,42.111,42.1964,42.0341,42.0939,73400.0
2015-05-05 09:40:00,49.24,49.25,49.12,49.21,31800.0,42.0853,42.0939,41.9828,42.0597,31800.0
2015-05-05 09:45:00,49.21,49.29,49.1,49.19,103400.0,42.0597,42.1281,41.9657,42.0426,103400.0
2015-05-05 09:50:00,49.17,49.18,49.01,49.02,137800.0,42.0255,42.0341,41.8888,41.8973,137800.0
2015-05-05 09:55:00,49.01,49.05,48.95,49.02,25000.0,41.8888,41.9229,41.8375,41.8973,25000.0
2015-05-05 10:00:00,48.98,48.98,48.86,48.88,16800.0,41.8631,41.8631,41.7606,41.7776,16800.0
2015-05-05 10:05:00,48.86,48.97,48.86,48.97,35800.0,41.7606,41.8546,41.7606,41.8546,35800.0
2015-05-05 10:10:00,48.98,48.98,48.88,48.9,52200.0,41.8631,41.8631,41.7776,41.7947,52200.0
2015-05-05 10:15:00,48.9,48.91,48.85,48.88,32600.0,41.7947,41.8033,41.752,41.7776,32600.0
2015-05-05 10:20:00,48.88,48.99,48.85,48.95,21600.0,41.7776,41.8717,41.752,41.8375,21600.0
2015-05-05 10:25:00,48.94,48.99,48.92,48.95,17200.0,41.8289,41.8717,41.8118,41.8375,17200.0
2015-05-05 10:30:00,48.94,48.97,48.92,48.92,22800.0,41.8289,41.8546,41.8118,41.8118,22800.0
2015-05-05 10:35:00,48.92,48.98,48.9,48.94,22200.0,41.8118,41.8631,41.7947,41.8289,22200.0
2015-05-05 10:40:00,48.94,48.97,48.86,48.97,9200.0,41.8289,41.8546,41.7606,41.8546,9200.0
2015-05-05 10:45:00,48.96,48.96,48.88,48.88,240800.0,41.846,41.846,41.7776,41.7776,240800.0
2015-05-05 10:50:00,48.89,48.89,48.79,48.8,281000.0,41.7862,41.7862,41.7007,41.7093,281000.0
2015-05-05 10:55:00,48.8,48.85,48.8,48.82,85800.0,41.7093,41.752,41.7093,41.7264,85800.0
2015-05-05 11:00:00,48.81,48.86,48.79,48.82,57600.0,41.7178,41.7606,41.7007,41.7264,57600.0
2015-05-05 11:05:00,48.8,48.8,48.76,48.79,20600.0,41.7093,41.7093,41.6751,41.7007,20600.0
2015-05-05 11:10:00,48.79,48.83,48.77,48.82,112400.0,41.7007,41.7349,41.6836,41.7264,112400.0
2015-05-05 11:15:00,48.82,48.85,48.79,48.8,11400.0,41.7264,41.752,41.7007,41.7093,11400.0
2015-05-05 11:20:00,48.8,48.8,48.76,48.77,107000.0,41.7093,41.7093,41.6751,41.6836,107000.0
2015-05-05 11:25:00,48.77,48.78,48.75,48.76,44600.0,41.6836,41.6922,41.6665,41.6751,44600.0
2015-05-05 11:30:00,48.75,48.76,48.69,48.72,70200.0,41.6665,41.6751,41.6153,41.6409,70200.0
2015-05-05 11:35:00,48.72,48.74,48.68,48.71,61800.0,41.6409,41.658,41.6067,41.6323,61800.0
2015-05-05 11:40:00,48.71,48.76,48.71,48.76,42600.0,41.6323,41.6751,41.6323,41.6751,42600.0
2015-05-05 11:45:00,48.76,48.78,48.75,48.76,26000.0,41.6751,41.6922,41.6665,41.6751,26000.0
2015-05-05 11:50:00,48.75,48.76,48.73,48.73,19400.0,41.6665,41.6751,41.6494,41.6494,19400.0
2015-05-05 11:55:00,48.73,48.78,48.73,48.77,92600.0,41.6494,41.6922,41.6494,41.6836,92600.0
2015-05-05 12:00:00,48.77,48.8,48.74,48.74,20800.0,41.6836,41.7093,41.658,41.658,20800.0
2015-05-05 12:05:00,48.74,48.74,48.71,48.74,9000.0,41.658,41.658,41.6323,41.658,9000.0
2015-05-05 12:10:00,48.74,48.74,48.72,48.74,23600.0,41.658,41.658,41.6409,41.658,23600.0
2015-05-05 12:15:00,48.74,48.77,48.73,48.76,50200.0,41.658,41.6836,41.6494,41.6751,50200.0
2015-05-05 12:20:00,48.75,48.76,48.71,48.74,32400.0,41.6665,41.6751,41.6323,41.658,32400.0
2015-05-05 12:25:00,48.75,48.79,48.74,48.79,11200.0,41.6665,41.7007,41.658,41.7007,11200.0
2015-05-05 12:30:00,48.74,48.77,48.74,48.74,52800.0,41.658,41.6836,41.658,41.658,52800.0
2015-05-05 12:35:00,48.74,48.74,48.7,48.7,150600.0,41.658,41.658,41.6238,41.6238,150600.0
2015-05-05 12:40:00,48.69,48.7,48.67,48.68,85200.0,41.6153,41.6238,41.5982,41.6067,85200.0
2015-05-05 12:45:00,48.68,48.7,48.66,48.7,124800.0,41.6067,41.6238,41.5896,41.6238,124800.0
2015-05-05 12:50:00,48.7,48.73,48.67,48.71,91800.0,41.6238,41.6494,41.5982,41.6323,91800.0
2015-05-05 12:55:00,48.7,48.71,48.68,48.69,64400.0,41.6238,41.6323,41.6067,41.6153,64400.0
2015-05-05 13:00:00,48.68,48.69,48.64,48.64,198400.0,41.6067,41.6153,41.5725,41.5725,198400.0
2015-05-05 13:05:00,48.64,48.7,48.63,48.7,98200.0,41.5725,41.6238,41.564,41.6238,98200.0
2015-05-05 13:10:00,48.7,48.74,48.65,48.67,98600.0,41.6238,41.658,41.5811,41.5982,98600.0
2015-05-05 13:15:00,48.65,48.7,48.65,48.69,164800.0,41.5811,41.6238,41.5811,41.6153,164800.0
2015-05-05 13:20:00,48.67,48.68,48.62,48.65,151400.0,41.5982,41.6067,41.5554,41.5811,151400.0
2015-05-05 13:25:00,48.67,48.7,48.66,48.69,73000.0,41.5982,41.6238,41.5896,41.6153,73000.0
2015-05-05 13:30:00,48.7,48.7,48.68,48.68,20400.0,41.6238,41.6238,41.6067,41.6067,20400.0
2015-05-05 13:35:00,48.68,48.74,48.67,48.72,51800.0,41.6067,41.658,41.5982,41.6409,51800.0
2015-05-05 13:40:00,48.72,48.72,48.69,48.7,28400.0,41.6409,41.6409,41.6153,41.6238,28400.0
2015-05-05 13:45:00,48.7,48.72,48.69,48.7,9200.0,41.6238,41.6409,41.6153,41.6238,9200.0
2015-05-05 13:50:00,48.71,48.74,48.69,48.7,86800.0,41.6323,41.658,41.6153,41.6238,86800.0
2015-05-05 13:55:00,48.7,48.73,48.7,48.72,12600.0,41.6238,41.6494,41.6238,41.6409,12600.0
2015-05-05 14:00:00,48.72,48.72,48.66,48.67,16400.0,41.6409,41.6409,41.5896,41.5982,16400.0
2015-05-05 14:05:00,48.68,48.7,48.66,48.69,24600.0,41.6067,41.6238,41.5896,41.6153,24600.0
2015-05-05 14:10:00,48.69,48.74,48.69,48.72,11000.0,41.6153,41.658,41.6153,41.6409,11000.0
2015-05-05 14:15:00,48.72,48.73,48.68,48.71,25600.0,41.6409,41.6494,41.6067,41.6323,25600.0
2015-05-05 14:20:00,48.74,48.76,48.7,48.72,72800.0,41.658,41.6751,41.6238,41.6409,72800.0
2015-05-05 14:25:00,48.71,48.72,48.66,48.66,10200.0,41.6323,41.6409,41.5896,41.5896,10200.0
2015-05-05 14:30:00,48.67,48.7,48.65,48.69,66200.0,41.5982,41.6238,41.5811,41.6153,66200.0
2015-05-05 14:35:00,48.68,48.71,48.67,48.68,29400.0,41.6067,41.6323,41.5982,41.6067,29400.0
2015-05-05 14:40:00,48.67,48.67,48.63,48.64,28400.0,41.5982,41.5982,41.564,41.5725,28400.0
2015-05-05 14:45:00,48.65,48.67,48.63,48.66,11600.0,41.5811,41.5982,41.564,41.5896,11600.0
2015-05-05 14:50:00,48.65,48.65,48.6,48.6,179200.0,41.5811,41.5811,41.5383,41.5383,179200.0
2015-05-05 14:55:00,48.6,48.63,48.59,48.63,152400.0,41.5383,41.564,41.5298,41.564,152400.0
2015-05-05 15:00:00,48.63,48.65,48.62,48.63,28600.0,41.564,41.5811,41.5554,41.564,28600.0
2015-05-05 15:05:00,48.63,48.64,48.6,48.6,18400.0,41.564,41.5725,41.5383,41.5383,18400.0
2015-05-05 15:10:00,48.6,48.72,48.6,48.72,23800.0,41.5383,41.6409,41.5383,41.6409,23800.0
2015-05-05 15:15:00,48.72,48.73,48.71,48.71,29000.0,41.6409,41.6494,41.6323,41.6323,29000.0
2015-05-05 15:20:00,48.72,48.73,48.69,48.73,19600.0,41.6409,41.6494,41.6153,41.6494,19600.0
2015-05-05 15:25:00,48.73,48.79,48.73,48.77,55200.0,41.6494,41.7007,41.6494,41.6836,55200.0
2015-05-05 15:30:00,48.77,48.77,48.73,48.76,60000.0,41.6836,41.6836,41.6494,41.6751,60000.0
2015-05-05 15:35:00,48.76,48.77,48.74,48.74,44000.0,41.6751,41.6836,41.658,41.658,44000.0
2015-05-05 15:40:00,48.75,48.75,48.72,48.73,92600.0,41.6665,41.6665,41.6409,41.6494,92600.0
2015-05-05 15:45:00,48.73,48.73,48.68,48.69,108800.0,41.6494,41.6494,41.6067,41.6153,108800.0
2015-05-05 15:50:00,48.69,48.69,48.66,48.67,80200.0,41.6153,41.6153,41.5896,41.5982,80200.0
2015-05-05 15:55:00,48.67,48.72,48.66,48.69,266800.0,41.5982,41.6409,41.5896,41.6153,266800.0
2015-05-06 09:30:00,48.85,48.95,48.72,48.77,62200.0,41.752,41.8375,41.6409,41.6836,62200.0
2015-05-06 09:35:00,48.77,48.77,48.62,48.66,183600.0,41.6836,41.6836,41.5554,41.5896,183600.0
2015-05-06 09:40:00,48.62,48.62,48.35,48.36,202200.0,41.5554,41.5554,41.3247,41.3332,202200.0
2015-05-06 09:45:00,48.37,48.38,48.28,48.31,250000.0,41.3418,41.3503,41.2648,41.2905,250000.0
2015-05-06 09:50:00,48.31,48.31,48.13,48.15,651200.0,41.2905,41.2905,41.1366,41.1537,651200.0
2015-05-06 09:55:00,48.14,48.38,48.14,48.37,51200.0,41.1452,41.3503,41.1452,41.3418,51200.0
2015-05-06 10:00:00,48.37,48.38,48.26,48.37,219600.0,41.3418,41.3503,41.2477,41.3418,219600.0
2015-05-06 10:05:00,48.37,48.38,48.15,48.18,551800.0,41.3418,41.3503,41.1537,41.1794,551800.0
2015-05-06 10:10:00,48.17,48.24,48.12,48.24,167800.0,41.1708,41.2306,41.1281,41.2306,167800.0
2015-05-06 10:15:00,48.24,48.32,48.23,48.29,79400.0,41.2306,41.299,41.2221,41.2734,79400.0
2015-05-06 10:20:00,48.3,48.33,48.22,48.22,248000.0,41.2819,41.3076,41.2135,41.2135,248000.0
2015-05-06 10:25:00,48.21,48.33,48.19,48.33,68400.0,41.205,41.3076,41.1879,41.3076,68400.0
2015-05-06 10:30:00,48.34,48.35,48.29,48.31,62800.0,41.3161,41.3247,41.2734,41.2905,62800.0
2015-05-06 10:35:00,48.3,48.33,48.27,48.33,112000.0,41.2819,41.3076,41.2563,41.3076,112000.0
2015-05-06 10:40:00,48.34,48.48,48.34,48.41,170200.0,41.3161,41.4358,41.3161,41.3759,170200.0
2015-05-06 10:45:00,48.42,48.59,48.42,48.57,26600.0,41.3845,41.5298,41.3845,41.5127,26600.0
2015-05-06 10:50:00,48.58,48.6,48.57,48.6,39400.0,41.5212,41.5383,41.5127,41.5383,39400.0
2015-05-06 10:55:00,48.62,48.62,48.58,48.6,90000.0,41.5554,41.5554,41.5212,41.5383,90000.0
2015-05-06 11:00:00,48.6,48.68,48.59,48.66,73200.0,41.5383,41.6067,41.5298,41.5896,73200.0
2015-05-06 11:05:00,48.64,48.64,48.54,48.55,25600.0,41.5725,41.5725,41.4871,41.4956,25600.0
2015-05-06 11:10:00,48.55,48.55,48.43,48.43,145600.0,41.4956,41.4956,41.393,41.393,145600.0
2015-05-06 11:15:00,48.43,48.47,48.42,48.46,30000.0,41.393,41.4272,41.3845,41.4187,30000.0
2015-05-06 11:20:00,48.44,48.49,48.44,48.47,11400.0,41.4016,41.4443,41.4016,41.4272,11400.0
2015-05-06 11:25:00,48.46,48.51,48.46,48.49,47600.0,41.4187,41.4614,41.4187,41.4443,47600.0
2015-05-06 11:30:00,48.5,48.53,48.49,48.51,18600.0,41.4529,41.4785,41.4443,41.4614,18600.0
2015-05-06 11:35:00,48.52,48.52,48.45,48.46,21200.0,41.47,41.47,41.4101,41.4187,21200.0
2015-05-06 11:40:00,48.47,48.55,48.46,48.55,11400.0,41.4272,41.4956,41.4187,41.4956,11400.0
2015-05-06 11:45:00,48.56,48.57,48.54,48.56,9000.0,41.5041,41.5127,41.4871,41.5041,9000.0
2015-05-06 11:50:00,48.54,48.57,48.52,48.56,9200.0,41.4871,41.5127,41.47,41.5041,9200.0
2015-05-06 11:55:00,48.56,48.61,48.56,48.61,8000.0,41.5041,41.5469,41.5041,41.5469,8000.0
2015-05-06 12:00:00,48.62,48.62,48.54,48.55,20200.0,41.5554,41.5554,41.4871,41.4956,20200.0
2015-05-06 12:05:00,48.55,48.56,48.53,48.55,21800.0,41.4956,41.5041,41.4785,41.4956,21800.0
2015-05-06 12:10:00,48.56,48.58,48.55,48.56,16800.0,41.5041,41.5212,41.4956,41.5041,16800.0
2015-05-06 12:15:00,48.56,48.6,48.56,48.6,8400.0,41.5041,41.5383,41.5041,41.5383,8400.0
2015-05-06 12:20:00,48.61,48.63,48.6,48.63,22400.0,41.5469,41.564,41.5383,41.564,22400.0
2015-05-06 12:25:00,48.63,48.65,48.6,48.61,33600.0,41.564,41.5811,41.5383,41.5469,33600.0
2015-05-06 12:30:00,48.6,48.61,48.58,48.6,16200.0,41.5383,41.5469,41.5212,41.5383,16200.0
2015-05-06 12:35:00,48.6,48.66,48.59,48.63,12800.0,41.5383,41.5896,41.5298,41.564,12800.0
2015-05-06 12:40:00,48.63,48.65,48.59,48.59,27200.0,41.564,41.5811,41.5298,41.5298,27200.0
2015-05-06 12:45:00,48.6,48.66,48.59,48.65,53800.0,41.5383,41.5896,41.5298,41.5811,53800.0
2015-05-06 12:50:00,48.66,48.66,48.6,48.6,13400.0,41.5896,41.5896,41.5383,41.5383,13400.0
2015-05-06 12:55:00,48.59,48.6,48.58,48.6,23600.0,41.5298,41.5383,41.5212,41.5383,23600.0
2015-05-06 13:00:00,48.6,48.6,48.52,48.52,95000.0,41.5383,41.5383,41.47,41.47,95000.0
2015-05-06 13:05:00,48.52,48.55,48.51,48.54,36400.0,41.47,41.4956,41.4614,41.4871,36400.0
2015-05-06 13:10:00,48.55,48.57,48.54,48.56,16200.0,41.4956,41.5127,41.4871,41.5041,16200.0
2015-05-06 13:15:00,48.57,48.59,48.56,48.58,11600.0,41.5127,41.5298,41.5041,41.5212,11600.0
2015-05-06 13:20:00,48.58,48.6,48.58,48.6,22000.0,41.5212,41.5383,41.5212,41.5383,22000.0
2015-05-06 13:25:00,48.59,48.59,48.55,48.55,23200.0,41.5298,41.5298,41.4956,41.4956,23200.0
2015-05-06 13:30:00,48.55,48.57,48.52,48.52,17600.0,41.4956,41.5127,41.47,41.47,17600.0
2015-05-06 13:35:00,48.51,48.52,48.49,48.51,61400.0,41.4614,41.47,41.4443,41.4614,61400.0
2015-05-06 13:40:00,48.52,48.54,48.5,48.52,66800.0,41.47,41.4871,41.4529,41.47,66800.0
2015-05-06 13:45:00,48.52,48.53,48.48,48.48,88800.0,41.47,41.4785,41.4358,41.4358,88800.0
2015-05-06 13:50:00,48.48,48.49,48.45,48.48,36400.0,41.4358,41.4443,41.4101,41.4358,36400.0
2015-05-06 13:55:00,48.48,48.54,48.48,48.52,18400.0,41.4358,41.4871,41.4358,41.47,18400.0
2015-05-06 14:00:00,48.52,48.59,48.52,48.56,27400.0,41.47,41.5298,41.47,41.5041,27400.0
2015-05-06 14:05:00,48.56,48.59,48.55,48.58,28000.0,41.5041,41.5298,41.4956,41.5212,28000.0
2015-05-06 14:10:00,48.57,48.57,48.54,48.56,30200.0,41.5127,41.5127,41.4871,41.5041,30200.0
2015-05-06 14:15:00,48.54,48.59,48.53,48.58,19000.0,41.4871,41.5298,41.4785,41.5212,19000.0
2015-05-06 14:20:00,48.59,48.6,48.54,48.54,42000.0,41.5298,41.5383,41.4871,41.4871,42000.0
2015-05-06 14:25:00,48.55,48.55,48.46,48.49,118000.0,41.4956,41.4956,41.4187,41.4443,118000.0
2015-05-06 14:30:00,48.49,48.51,48.47,48.5,38800.0,41.4443,41.4614,41.4272,41.4529,38800.0
2015-05-06 14:35:00,48.49,48.49,48.45,48.47,89000.0,41.4443,41.4443,41.4101,41.4272,89000.0
2015-05-06 14:40:00,48.47,48.48,48.44,48.47,34400.0,41.4272,41.4358,41.4016,41.4272,34400.0
2015-05-06 14:45:00,48.48,48.5,48.47,48.49,52200.0,41.4358,41.4529,41.4272,41.4443,52200.0
2015-05-06 14:50:00,48.49,48.52,48.49,48.51,42800.0,41.4443,41.47,41.4443,41.4614,42800.0
2015-05-06 14:55:00,48.51,48.54,48.49,48.54,47600.0,41.4614,41.4871,41.4443,41.4871,47600.0
2015-05-06 15:00:00,48.51,48.57,48.51,48.54,26200.0,41.4614,41.5127,41.4614,41.4871,26200.0
2015-05-06 15:05:00,48.52,48.55,48.52,48.55,21400.0,41.47,41.4956,41.47,41.4956,21400.0
2015-05-06 15:10:00,48.55,48.55,48.49,48.49,26800.0,41.4956,41.4956,41.4443,41.4443,26800.0
2015-05-06 15:15:00,48.49,48.49,48.45,48.45,99200.0,41.4443,41.4443,41.4101,41.4101,99200.0
2015-05-06 15:20:00,48.46,48.51,48.45,48.49,24400.0,41.4187,41.4614,41.4101,41.4443,24400.0
2015-05-06 15:25:00,48.49,48.52,48.49,48.52,20200.0,41.4443,41.47,41.4443,41.47,20200.0
2015-05-06 15:30:00,48.52,48.53,48.49,48.49,40600.0,41.47,41.4785,41.4443,41.4443,40600.0
2015-05-06 15:35:00,48.49,48.55,48.49,48.54,120600.0,41.4443,41.4956,41.4443,41.4871,120600.0
2015-05-06 15:40:00,48.54,48.56,48.5,48.51,78000.0,41.4871,41.5041,41.4529,41.4614,78000.0
2015-05-06 15:45:00,48.5,48.55,48.5,48.54,125000.0,41.4529,41.4956,41.4529,41.4871,125000.0
2015-05-06 15:50:00,48.54,48.56,48.53,48.54,96200.0,41.4871,41.5041,41.4785,41.4871,96200.0
2015-05-06 15:55:00,48.55,48.63,48.55,48.63,158000.0,41.4956,41.564,41.4956,41.564,158000.0
2015-05-07 09:30:00,48.72,48.74,48.6,48.71,27000.0,41.6409,41.658,41.5383,41.6323,27000.0
2015-05-07 09:35:00,48.73,48.91,48.66,48.9,78200.0,41.6494,41.8033,41.5896,41.7947,78200.0
2015-05-07 09:40:00,48.93,49.07,48.93,48.93,43600.0,41.8204,41.94,41.8204,41.8204,43600.0
2015-05-07 09:45:00,48.91,48.93,48.83,48.88,73800.0,41.8033,41.8204,41.7349,41.7776,73800.0
2015-05-07 09:50:00,48.85,48.88,48.7,48.77,113600.0,41.752,41.7776,41.6238,41.6836,113600.0
2015-05-07 09:55:00,48.73,48.74,48.6,48.65,233800.0,41.6494,41.658,41.5383,41.5811,233800.0
2015-05-07 10:00:00,48.61,48.69,48.56,48.69,23000.0,41.5469,41.6153,41.5041,41.6153,23000.0
2015-05-07 10:05:00,48.69,48.84,48.64,48.74,408800.0,41.6153,41.7435,41.5725,41.658,408800.0
2015-05-07 10:10:00,48.76,48.81,48.74,48.81,106000.0,41.6751,41.7178,41.658,41.7178,106000.0
2015-05-07 10:15:00,48.79,48.86,48.77,48.81,242600.0,41.7007,41.7606,41.6836,41.7178,242600.0
2015-05-07 10:20:00,48.84,48.84,48.76,48.76,70400.0,41.7435,41.7435,41.6751,41.6751,70400.0
2015-05-07 10:25:00,48.77,48.81,48.7,48.72,10800.0,41.6836,41.7178,41.6238,41.6409,10800.0
2015-05-07 10:30:00,48.7,48.73,48.67,48.68,14600.0,41.6238,41.6494,41.5982,41.6067,14600.0
2015-05-07 10:35:00,48.7,48.77,48.68,48.77,23200.0,41.6238,41.6836,41.6067,41.6836,23200.0
2015-05-07 10:40:00,48.77,48.81,48.74,48.8,34200.0,41.6836,41.7178,41.658,41.7093,34200.0
2015-05-07 10:45:00,48.82,48.86,48.8,48.82,25000.0,41.7264,41.7606,41.7093,41.7264,25000.0
2015-05-07 10:50:00,48.82,48.92,48.8,48.88,17200.0,41.7264,41.8118,41.7093,41.7776,17200.0
2015-05-07 10:55:00,48.89,48.91,48.85,48.88,24600.0,41.7862,41.8033,41.752,41.7776,24600.0
2015-05-07 11:00:00,48.87,48.93,48.87,48.9,71800.0,41.7691,41.8204,41.7691,41.7947,71800.0
2015-05-07 11:05:00,48.9,48.92,48.84,48.92,40400.0,41.7947,41.8118,41.7435,41.8118,40400.0
2015-05-07 11:10:00,48.9,48.94,48.89,48.92,56000.0,41.7947,41.8289,41.7862,41.8118,56000.0
2015-05-07 11:15:00,48.93,48.96,48.92,48.94,10600.0,41.8204,41.846,41.8118,41.8289,10600.0
2015-05-07 11:20:00,48.94,49.06,48.94,49.05,198400.0,41.8289,41.9315,41.8289,41.9229,198400.0
2015-05-07 11:25:00,49.06,49.1,49.05,49.09,98800.0,41.9315,41.9657,41.9229,41.9571,98800.0
2015-05-07 11:30:00,49.09,49.19,49.09,49.14,233800.0,41.9571,42.0426,41.9571,41.9999,233800.0
2015-05-07 11:35:00,49.15,49.15,49.07,49.07,33200.0,42.0084,42.0084,41.94,41.94,33200.0
2015-05-07 11:40:00,49.06,49.12,49.06,49.06,85200.0,41.9315,41.9828,41.9315,41.9315,85200.0
2015-05-07 11:45:00,49.08,49.13,49.08,49.11,23000.0,41.9486,41.9913,41.9486,41.9742,23000.0
2015-05-07 11:50:00,49.1,49.11,49.05,49.08,26600.0,41.9657,41.9742,41.9229,41.9486,26600.0
2015-05-07 11:55:00,49.07,49.08,49.05,49.05,9400.0,41.94,41.9486,41.9229,41.9229,9400.0
2015-05-07 12:00:00,49.05,49.09,49.04,49.09,29400.0,41.9229,41.9571,41.9144,41.9571,29400.0
2015-05-07 12:05:00,49.08,49.12,49.08,49.08,58000.0,41.9486,41.9828,41.9486,41.9486,58000.0
2015-05-07 12:10:00,49.09,49.15,49.08,49.15,45200.0,41.9571,42.0084,41.9486,42.0084,45200.0
2015-05-07 12:15:00,49.15,49.21,49.12,49.21,65400.0,42.0084,42.0597,41.9828,42.0597,65400.0
2015-05-07 12:20:00,49.22,49.23,49.18,49.19,60800.0,42.0682,42.0768,42.0341,42.0426,60800.0
2015-05-07 12:25:00,49.19,49.21,49.13,49.18,116000.0,42.0426,42.0597,41.9913,42.0341,116000.0
2015-05-07 12:30:00,49.19,49.21,49.19,49.21,24400.0,42.0426,42.0597,42.0426,42.0597,24400.0
2015-05-07 12:35:00,49.21,49.25,49.21,49.25,159200.0,42.0597,42.0939,42.0597,42.0939,159200.0
2015-05-07 12:40:00,49.25,49.27,49.24,49.24,91000.0,42.0939,42.111,42.0853,42.0853,91000.0
2015-05-07 12:45:00,49.25,49.26,49.21,49.21,29200.0,42.0939,42.1024,42.0597,42.0597,29200.0
2015-05-07 12:50:00,49.22,49.27,49.21,49.21,55400.0,42.0682,42.111,42.0597,42.0597,55400.0
2015-05-07 12:55:00,49.2,49.23,49.18,49.22,71800.0,42.0512,42.0768,42.0341,42.0682,71800.0
2015-05-07 13:00:00,49.23,49.24,49.18,49.18,13200.0,42.0768,42.0853,42.0341,42.0341,13200.0
2015-05-07 13:05:00,49.2,49.21,49.17,49.18,10400.0,42.0512,42.0597,42.0255,42.0341,10400.0
2015-05-07 13:10:00,49.18,49.2,49.18,49.19,4800.0,42.0341,42.0512,42.0341,42.0426,4800.0
2015-05-07 13:15:00,49.19,49.21,49.15,49.15,20600.0,42.0426,42.0597,42.0084,42.0084,20600.0
2015-05-07 13:20:00,49.15,49.16,49.12,49.13,7200.0,42.0084,42.017,41.9828,41.9913,7200.0
2015-05-07 13:25:00,49.12,49.13,49.11,49.13,5000.0,41.9828,41.9913,41.9742,41.9913,5000.0
2015-05-07 13:30:00,49.13,49.19,49.13,49.18,20400.0,41.9913,42.0426,41.9913,42.0341,20400.0
2015-05-07 13:35:00,49.18,49.2,49.17,49.19,12200.0,42.0341,42.0512,42.0255,42.0426,12200.0
2015-05-07 13:40:00,49.2,49.21,49.18,49.21,7400.0,42.0512,42.0597,42.0341,42.0597,7400.0
2015-05-07 13:45:00,49.19,49.2,49.17,49.2,11400.0,42.0426,42.0512,42.0255,42.0512,11400.0
2015-05-07 13:50:00,49.2,49.2,49.17,49.17,7800.0,42.0512,42.0512,42.0255,42.0255,7800.0
2015-05-07 13:55:00,49.18,49.2,49.16,49.16,9400.0,42.0341,42.0512,42.017,42.017,9400.0
2015-05-07 14:00:00,49.17,49.19,49.16,49.19,20200.0,42.0255,42.0426,42.017,42.0426,20200.0
2015-05-07 14:05:00,49.19,49.2,49.18,49.19,9400.0,42.0426,42.0512,42.0341,42.0426,9400.0
2015-05-07 14:10:00,49.18,49.21,49.16,49.18,127200.0,42.0341,42.0597,42.017,42.0341,127200.0
2015-05-07 14:15:00,49.18,49.2,49.17,49.18,8400.0,42.0341,42.0512,42.0255,42.0341,8400.0
2015-05-07 14:20:00,49.18,49.19,49.16,49.18,10000.0,42.0341,42.0426,42.017,42.0341,10000.0
2015-05-07 14:25:00,49.17,49.19,49.17,49.18,8400.0,42.0255,42.0426,42.0255,42.0341,8400.0
2015-05-07 14:30:00,49.21,49.22,49.14,49.15,48800.0,42.0597,42.0682,41.9999,42.0084,48800.0
2015-05-07 14:35:00,49.15,49.18,49.13,49.13,70800.0,42.0084,42.0341,41.9913,41.9913,70800.0
2015-05-07 14:40:00,49.12,49.13,49.11,49.11,56600.0,41.9828,41.9913,41.9742,41.9742,56600.0
2015-05-07 14:45:00,49.11,49.17,49.11,49.13,31000.0,41.9742,42.0255,41.9742,41.9913,31000.0
2015-05-07 14:50:00,49.13,49.16,49.13,49.16,12400.0,41.9913,42.017,41.9913,42.017,12400.0
2015-05-07 14:55:00,49.16,49.2,49.14,49.2,135000.0,42.017,42.0512,41.9999,42.0512,135000.0
2015-05-07 15:00:00,49.19,49.21,49.19,49.21,10400.0,42.0426,42.0597,42.0426,42.0597,10400.0
2015-05-07 15:05:00,49.2,49.21,49.17,49.19,23400.0,42.0512,42.0597,42.0255,42.0426,23400.0
2015-05-07 15:10:00,49.19,49.21,49.15,49.15,15000.0,42.0426,42.0597,42.0084,42.0084,15000.0
2015-05-07 15:15:00,49.15,49.15,49.1,49.12,27200.0,42.0084,42.0084,41.9657,41.9828,27200.0
2015-05-07 15:20:00,49.11,49.13,49.09,49.12,30000.0,41.9742,41.9913,41.9571,41.9828,30000.0
2015-05-07 15:25:00,49.13,49.13,49.1,49.1,31600.0,41.9913,41.9913,41.9657,41.9657,31600.0
2015-05-07 15:30:00,49.1,49.14,49.09,49.14,28400.0,41.9657,41.9999,41.9571,41.9999,28400.0
2015-05-07 15:35:00,49.13,49.15,49.12,49.13,164000.0,41.9913,42.0084,41.9828,41.9913,164000.0
2015-05-07 15:40:00,49.13,49.15,49.07,49.08,54200.0,41.9913,42.0084,41.94,41.9486,54200.0
2015-05-07 15:45:00,49.07,49.14,49.07,49.14,145800.0,41.94,41.9999,41.94,41.9999,145800.0
2015-05-07 15:50:00,49.13,49.16,49.13,49.16,166200.0,41.9913,42.017,41.9913,42.017,166200.0
2015-05-07 15:55:00,49.16,49.18,49.14,49.16,289800.0,42.017,42.0341,41.9999,42.017,289800.0
2015-05-08 09:30:00,49.58,49.74,49.46,49.57,150000.0,42.3759,42.5127,42.2734,42.3674,150000.0
2015-05-08 09:35:00,49.58,49.69,49.56,49.69,17200.0,42.3759,42.47,42.3588,42.47,17200.0
2015-05-08 09:40:00,49.66,49.81,49.63,49.81,68800.0,42.4443,42.5725,42.4187,42.5725,68800.0
2015-05-08 09:45:00,49.81,49.87,49.77,49.82,486000.0,42.5725,42.6238,42.5383,42.5811,486000.0
2015-05-08 09:50:00,49.83,49.94,49.82,49.88,178800.0,42.5896,42.6836,42.5811,42.6323,178800.0
2015-05-08 09:55:00,49.85,49.88,49.82,49.87,134000.0,42.6067,42.6323,42.5811,42.6238,134000.0
2015-05-08 10:00:00,49.87,49.91,49.84,49.87,140200.0,42.6238,42.658,42.5982,42.6238,140200.0
2015-05-08 10:05:00,49.87,49.88,49.83,49.85,53800.0,42.6238,42.6323,42.5896,42.6067,53800.0
2015-05-08 10:10:00,49.84,49.86,49.78,49.78,38000.0,42.5982,42.6153,42.5469,42.5469,38000.0
2015-05-08 10:15:00,49.77,49.77,49.69,49.7,112000.0,42.5383,42.5383,42.47,42.4785,112000.0
2015-05-08 10:20:00,49.7,49.72,49.63,49.63,94000.0,42.4785,42.4956,42.4187,42.4187,94000.0
2015-05-08 10:25:00,49.63,49.71,49.63,49.71,208200.0,42.4187,42.487,42.4187,42.487,208200.0
2015-05-08 10:30:00,49.7,49.71,49.62,49.63,17600.0,42.4785,42.487,42.4101,42.4187,17600.0
2015-05-08 10:35:00,49.62,49.63,49.6,49.62,23600.0,42.4101,42.4187,42.393,42.4101,23600.0
2015-05-08 10:40:00,49.62,49.66,49.61,49.66,133000.0,42.4101,42.4443,42.4016,42.4443,133000.0
2015-05-08 10:45:00,49.68,49.73,49.66,49.73,183400.0,42.4614,42.5041,42.4443,42.5041,183400.0
2015-05-08 10:50:00,49.73,49.78,49.73,49.77,72000.0,42.5041,42.5469,42.5041,42.5383,72000.0
2015-05-08 10:55:00,49.77,49.84,49.76,49.84,156800.0,42.5383,42.5982,42.5298,42.5982,156800.0
2015-05-08 11:00:00,49.83,49.85,49.83,49.85,111600.0,42.5896,42.6067,42.5896,42.6067,111600.0
2015-05-08 11:05:00,49.85,49.85,49.82,49.82,78200.0,42.6067,42.6067,42.5811,42.5811,78200.0
2015-05-08 11:10:00,49.82,49.83,49.8,49.8,58600.0,42.5811,42.5896,42.564,42.564,58600.0
2015-05-08 11:15:00,49.81,49.82,49.79,49.79,29400.0,42.5725,42.5811,42.5554,42.5554,29400.0
2015-05-08 11:20:00,49.79,49.8,49.77,49.78,41400.0,42.5554,42.564,42.5383,42.5469,41400.0
2015-05-08 11:25:00,49.79,49.8,49.74,49.76,30600.0,42.5554,42.564,42.5127,42.5298,30600.0
2015-05-08 11:30:00,49.76,49.77,49.74,49.77,57600.0,42.5298,42.5383,42.5127,42.5383,57600.0
2015-05-08 11:35:00,49.76,49.81,49.76,49.81,173600.0,42.5298,42.5725,42.5298,42.5725,173600.0
2015-05-08 11:40:00,49.82,49.83,49.8,49.82,162800.0,42.5811,42.5896,42.564,42.5811,162800.0
2015-05-08 11:45:00,49.81,49.81,49.79,49.8,57600.0,42.5725,42.5725,42.5554,42.564,57600.0
2015-05-08 11:50:00,49.8,49.83,49.77,49.8,73600.0,42.564,42.5896,42.5383,42.564,73600.0
2015-05-08 11:55:00,49.81,49.82,49.77,49.8,48200.0,42.5725,42.5811,42.5383,42.564,48200.0
2015-05-08 12:00:00,49.8,49.82,49.79,49.8,28800.0,42.564,42.5811,42.5554,42.564,28800.0
2015-05-08 12:05:00,49.81,49.85,49.81,49.84,259200.0,42.5725,42.6067,42.5725,42.5982,259200.0
2015-05-08 12:10:00,49.84,49.85,49.82,49.82,94000.0,42.5982,42.6067,42.5811,42.5811,94000.0
2015-05-08 12:15:00,49.83,49.83,49.8,49.8,15200.0,42.5896,42.5896,42.564,42.564,15200.0
2015-05-08 12:20:00,49.8,49.81,49.78,49.79,44200.0,42.564,42.5725,42.5469,42.5554,44200.0
2015-05-08 12:25:00,49.78,49.79,49.75,49.75,39000.0,42.5469,42.5554,42.5212,42.5212,39000.0
2015-05-08 12:30:00,49.75,49.8,49.75,49.77,64600.0,42.5212,42.564,42.5212,42.5383,64600.0
2015-05-08 12:35:00,49.77,49.77,49.74,49.74,12000.0,42.5383,42.5383,42.5127,42.5127,12000.0
2015-05-08 12:40:00,49.74,49.74,49.71,49.71,20200.0,42.5127,42.5127,42.487,42.487,20200.0
2015-05-08 12:45:00,49.69,49.71,49.69,49.7,16000.0,42.47,42.487,42.47,42.4785,16000.0
2015-05-08 12:50:00,49.71,49.72,49.69,49.69,6600.0,42.487,42.4956,42.47,42.47,6600.0
2015-05-08 12:55:00,49.69,49.71,49.68,49.7,7200.0,42.47,42.487,42.4614,42.4785,7200.0
2015-05-08 13:00:00,49.7,49.7,49.69,49.7,19600.0,42.4785,42.4785,42.47,42.4785,19600.0
2015-05-08 13:05:00,49.7,49.73,49.69,49.72,70200.0,42.4785,42.5041,42.47,42.4956,70200.0
2015-05-08 13:10:00,49.72,49.73,49.71,49.73,13600.0,42.4956,42.5041,42.487,42.5041,13600.0
2015-05-08 13:15:00,49.73,49.73,49.72,49.73,35800.0,42.5041,42.5041,42.4956,42.5041,35800.0
2015-05-08 13:20:00,49.73,49.76,49.71,49.74,87800.0,42.5041,42.5298,42.487,42.5127,87800.0
2015-05-08 13:25:00,49.74,49.74,49.73,49.74,90000.0,42.5127,42.5127,42.5041,42.5127,90000.0
2015-05-08 13:30:00,49.74,49.74,49.73,49.73,35200.0,42.5127,42.5127,42.5041,42.5041,35200.0
2015-05-08 13:35:00,49.72,49.73,49.63,49.65,17000.0,42.4956,42.5041,42.4187,42.4358,17000.0
2015-05-08 13:40:00,49.65,49.65,49.62,49.62,25200.0,42.4358,42.4358,42.4101,42.4101,25200.0
2015-05-08 13:45:00,49.61,49.62,49.6,49.6,13600.0,42.4016,42.4101,42.393,42.393,13600.0
2015-05-08 13:50:00,49.6,49.6,49.59,49.59,16800.0,42.393,42.393,42.3845,42.3845,16800.0
2015-05-08 13:55:00,49.59,49.6,49.56,49.56,96200.0,42.3845,42.393,42.3588,42.3588,96200.0
2015-05-08 14:00:00,49.57,49.59,49.55,49.58,12800.0,42.3674,42.3845,42.3503,42.3759,12800.0
2015-05-08 14:05:00,49.59,49.6,49.56,49.57,16600.0,42.3845,42.393,42.3588,42.3674,16600.0
2015-05-08 14:10:00,49.56,49.6,49.56,49.59,28400.0,42.3588,42.393,42.3588,42.3845,28400.0
2015-05-08 14:15:00,49.58,49.6,49.58,49.6,8200.0,42.3759,42.393,42.3759,42.393,8200.0
2015-05-08 14:20:00,49.61,49.63,49.59,49.6,32600.0,42.4016,42.4187,42.3845,42.393,32600.0
2015-05-08 14:25:00,49.6,49.6,49.57,49.57,8200.0,42.393,42.393,42.3674,42.3674,8200.0
2015-05-08 14:30:00,49.58,49.6,49.58,49.59,9400.0,42.3759,42.393,42.3759,42.3845,9400.0
2015-05-08 14:35:00,49.59,49.6,49.57,49.58,17800.0,42.3845,42.393,42.3674,42.3759,17800.0
2015-05-08 14:40:00,49.58,49.61,49.58,49.58,9200.0,42.3759,42.4016,42.3759,42.3759,9200.0
2015-05-08 14:45:00,49.57,49.6,49.57,49.6,68800.0,42.3674,42.393,42.3674,42.393,68800.0
2015-05-08 14:50:00,49.59,49.61,49.58,49.6,27600.0,42.3845,42.4016,42.3759,42.393,27600.0
2015-05-08 14:55:00,49.6,49.6,49.56,49.58,12600.0,42.393,42.393,42.3588,42.3759,12600.0
2015-05-08 15:00:00,49.58,49.6,49.58,49.59,39000.0,42.3759,42.393,42.3759,42.3845,39000.0
2015-05-08 15:05:00,49.59,49.6,49.58,49.6,25400.0,42.3845,42.393,42.3759,42.393,25400.0
2015-05-08 15:10:00,49.6,49.63,49.6,49.62,69200.0,42.393,42.4187,42.393,42.4101,69200.0
2015-05-08 15:15:00,49.63,49.63,49.59,49.59,22600.0,42.4187,42.4187,42.3845,42.3845,22600.0
2015-05-08 15:20:00,49.59,49.61,49.59,49.59,27600.0,42.3845,42.4016,42.3845,42.3845,27600.0
2015-05-08 15:25:00,49.6,49.6,49.56,49.58,39400.0,42.393,42.393,42.3588,42.3759,39400.0
2015-05-08 15:30:00,49.58,49.6,49.58,49.59,37200.0,42.3759,42.393,42.3759,42.3845,37200.0
2015-05-08 15:35:00,49.6,49.6,49.54,49.56,80800.0,42.393,42.393,42.3417,42.3588,80800.0
2015-05-08 15:40:00,49.56,49.59,49.56,49.59,72200.0,42.3588,42.3845,42.3588,42.3845,72200.0
2015-05-08 15:45:00,49.59,49.6,49.58,49.58,66600.0,42.3845,42.393,42.3759,42.3759,66600.0
2015-05-08 15:50:00,49.58,49.59,49.55,49.57,120600.0,42.3759,42.3845,42.3503,42.3674,120600.0
2015-05-08 15:55:00,49.57,49.59,49.57,49.58,241800.0,42.3674,42.3845,42.3674,42.3759,241800.0
2015-05-11 09:30:00,49.59,49.73,49.52,49.73,24200.0,42.3845,42.5041,42.3247,42.5041,24200.0
2015-05-11 09:35:00,49.73,49.86,49.73,49.82,35000.0,42.5041,42.6153,42.5041,42.5811,35000.0
2015-05-11 09:40:00,49.82,49.82,49.72,49.73,34200.0,42.5811,42.5811,42.4956,42.5041,34200.0
2015-05-11 09:45:00,49.73,49.77,49.7,49.73,16000.0,42.5041,42.5383,42.4785,42.5041,16000.0
2015-05-11 09:50:00,49.74,49.75,49.67,49.71,14800.0,42.5127,42.5212,42.4529,42.487,14800.0
2015-05-11 09:55:00,49.69,49.72,49.67,49.72,27200.0,42.47,42.4956,42.4529,42.4956,27200.0
2015-05-11 10:00:00,49.74,49.8,49.73,49.79,21800.0,42.5127,42.564,42.5041,42.5554,21800.0
2015-05-11 10:05:00,49.79,49.81,49.74,49.77,55000.0,42.5554,42.5725,42.5127,42.5383,55000.0
2015-05-11 10:10:00,49.8,49.8,49.77,49.77,11800.0,42.564,42.564,42.5383,42.5383,11800.0
2015-05-11 10:15:00,49.76,49.79,49.72,49.72,16000.0,42.5298,42.5554,42.4956,42.4956,16000.0
2015-05-11 10:20:00,49.72,49.76,49.72,49.73,50400.0,42.4956,42.5298,42.4956,42.5041,50400.0
2015-05-11 10:25:00,49.74,49.75,49.68,49.68,5800.0,42.5127,42.5212,42.4614,42.4614,5800.0
2015-05-11 10:30:00,49.69,49.69,49.59,49.61,66600.0,42.47,42.47,42.3845,42.4016,66600.0
2015-05-11 10:35:00,49.63,49.63,49.57,49.63,17800.0,42.4187,42.4187,42.3674,42.4187,17800.0
2015-05-11 10:40:00,49.63,49.66,49.61,49.65,9000.0,42.4187,42.4443,42.4016,42.4358,9000.0
2015-05-11 10:45:00,49.65,49.66,49.64,49.65,3200.0,42.4358,42.4443,42.4272,42.4358,3200.0
2015-05-11 10:50:00,49.65,49.7,49.65,49.68,3600.0,42.4358,42.4785,42.4358,42.4614,3600.0
2015-05-11 10:55:00,49.69,49.76,49.69,49.76,170200.0,42.47,42.5298,42.47,42.5298,170200.0
2015-05-11 11:00:00,49.75,49.75,49.71,49.71,3600.0,42.5212,42.5212,42.487,42.487,3600.0
2015-05-11 11:05:00,49.69,49.73,49.69,49.73,7400.0,42.47,42.5041,42.47,42.5041,7400.0
2015-05-11 11:10:00,49.74,49.77,49.73,49.77,4200.0,42.5127,42.5383,42.5041,42.5383,4200.0
2015-05-11 11:15:00,49.78,49.78,49.76,49.77,4200.0,42.5469,42.5469,42.5298,42.5383,4200.0
2015-05-11 11:20:00,49.78,49.78,49.73,49.77,13000.0,42.5469,42.5469,42.5041,42.5383,13000.0
2015-05-11 11:25:00,49.77,49.78,49.74,49.77,6000.0,42.5383,42.5469,42.5127,42.5383,6000.0
2015-05-11 11:30:00,49.77,49.77,49.74,49.76,7400.0,42.5383,42.5383,42.5127,42.5298,7400.0
2015-05-11 11:35:00,49.77,49.77,49.73,49.74,7200.0,42.5383,42.5383,42.5041,42.5127,7200.0
2015-05-11 11:40:00,49.74,49.77,49.73,49.73,8000.0,42.5127,42.5383,42.5041,42.5041,8000.0
2015-05-11 11:45:00,49.74,49.77,49.73,49.77,6600.0,42.5127,42.5383,42.5041,42.5383,6600.0
2015-05-11 11:50:00,49.77,49.83,49.77,49.83,59400.0,42.5383,42.5896,42.5383,42.5896,59400.0
2015-05-11 11:55:00,49.83,49.84,49.81,49.82,4600.0,42.5896,42.5982,42.5725,42.5811,4600.0
2015-05-11 12:00:00,49.82,49.82,49.75,49.76,18800.0,42.5811,42.5811,42.5212,42.5298,18800.0
2015-05-11 12:05:00,49.75,49.76,49.72,49.72,10800.0,42.5212,42.5298,42.4956,42.4956,10800.0
2015-05-11 12:10:00,49.72,49.74,49.72,49.74,6000.0,42.4956,42.5127,42.4956,42.5127,6000.0
2015-05-11 12:15:00,49.72,49.74,49.72,49.73,12400.0,42.4956,42.5127,42.4956,42.5041,12400.0
2015-05-11 12:20:00,49.71,49.72,49.7,49.7,1800.0,42.487,42.4956,42.4785,42.4785,1800.0
2015-05-11 12:25:00,49.7,49.74,49.69,49.73,4000.0,42.4785,42.5127,42.47,42.5041,4000.0
2015-05-11 12:30:00,49.73,49.74,49.72,49.74,7000.0,42.5041,42.5127,42.4956,42.5127,7000.0
2015-05-11 12:35:00,49.74,49.76,49.73,49.73,5400.0,42.5127,42.5298,42.5041,42.5041,5400.0
2015-05-11 12:40:00,49.74,49.75,49.71,49.71,6200.0,42.5127,42.5212,42.487,42.487,6200.0
2015-05-11 12:45:00,49.71,49.72,49.69,49.7,10000.0,42.487,42.4956,42.47,42.4785,10000.0
2015-05-11 12:50:00,49.71,49.74,49.7,49.72,5000.0,42.487,42.5127,42.4785,42.4956,5000.0
2015-05-11 12:55:00,49.72,49.73,49.71,49.72,2600.0,42.4956,42.5041,42.487,42.4956,2600.0
2015-05-11 13:00:00,49.71,49.74,49.7,49.73,6600.0,42.487,42.5127,42.4785,42.5041,6600.0
2015-05-11 13:05:00,49.74,49.74,49.73,49.74,2600.0,42.5127,42.5127,42.5041,42.5127,2600.0
2015-05-11 13:10:00,49.74,49.77,49.74,49.76,5600.0,42.5127,42.5383,42.5127,42.5298,5600.0
2015-05-11 13:15:00,49.77,49.79,49.77,49.78,44200.0,42.5383,42.5554,42.5383,42.5469,44200.0
2015-05-11 13:20:00,49.79,49.8,49.77,49.77,25600.0,42.5554,42.564,42.5383,42.5383,25600.0
2015-05-11 13:25:00,49.78,49.78,49.77,49.78,14200.0,42.5469,42.5469,42.5383,42.5469,14200.0
2015-05-11 13:30:00,49.78,49.79,49.77,49.77,21800.0,42.5469,42.5554,42.5383,42.5383,21800.0
2015-05-11 13:35:00,49.78,49.8,49.77,49.79,25800.0,42.5469,42.564,42.5383,42.5554,25800.0
2015-05-11 13:40:00,49.79,49.8,49.77,49.77,15200.0,42.5554,42.564,42.5383,42.5383,15200.0
2015-05-11 13:45:00,49.78,49.79,49.76,49.76,28800.0,42.5469,42.5554,42.5298,42.5298,28800.0
2015-05-11 13:50:00,49.76,49.79,49.76,49.79,22200.0,42.5298,42.5554,42.5298,42.5554,22200.0
2015-05-11 13:55:00,49.79,49.8,49.77,49.77,35200.0,42.5554,42.564,42.5383,42.5383,35200.0
2015-05-11 14:00:00,49.77,49.81,49.77,49.8,39400.0,42.5383,42.5725,42.5383,42.564,39400.0
2015-05-11 14:05:00,49.81,49.81,49.76,49.77,14400.0,42.5725,42.5725,42.5298,42.5383,14400.0
2015-05-11 14:10:00,49.76,49.77,49.74,49.74,23000.0,42.5298,42.5383,42.5127,42.5127,23000.0
2015-05-11 14:15:00,49.74,49.74,49.71,49.72,18600.0,42.5127,42.5127,42.487,42.4956,18600.0
2015-05-11 14:20:00,49.73,49.74,49.72,49.74,12800.0,42.5041,42.5127,42.4956,42.5127,12800.0
2015-05-11 14:25:00,49.73,49.76,49.73,49.74,11600.0,42.5041,42.5298,42.5041,42.5127,11600.0
2015-05-11 14:30:00,49.74,49.74,49.73,49.74,8800.0,42.5127,42.5127,42.5041,42.5127,8800.0
2015-05-11 14:35:00,49.74,49.74,49.72,49.74,39000.0,42.5127,42.5127,42.4956,42.5127,39000.0
2015-05-11 14:40:00,49.75,49.77,49.75,49.77,24400.0,42.5212,42.5383,42.5212,42.5383,24400.0
2015-05-11 14:45:00,49.77,49.77,49.74,49.75,13000.0,42.5383,42.5383,42.5127,42.5212,13000.0
2015-05-11 14:50:00,49.74,49.75,49.69,49.7,29400.0,42.5127,42.5212,42.47,42.4785,29400.0
2015-05-11 14:55:00,49.69,49.69,49.66,49.66,15800.0,42.47,42.47,42.4443,42.4443,15800.0
2015-05-11 15:00:00,49.65,49.65,49.6,49.63,34600.0,42.4358,42.4358,42.393,42.4187,34600.0
2015-05-11 15:05:00,49.63,49.66,49.62,49.65,136600.0,42.4187,42.4443,42.4101,42.4358,136600.0
2015-05-11 15:10:00,49.65,49.68,49.65,49.68,52800.0,42.4358,42.4614,42.4358,42.4614,52800.0
2015-05-11 15:15:00,49.69,49.7,49.68,49.7,23000.0,42.47,42.4785,42.4614,42.4785,23000.0
2015-05-11 15:20:00,49.71,49.74,49.7,49.73,26600.0,42.487,42.5127,42.4785,42.5041,26600.0
2015-05-11 15:25:00,49.73,49.73,49.69,49.69,14400.0,42.5041,42.5041,42.47,42.47,14400.0
2015-05-11 15:30:00,49.7,49.7,49.66,49.66,36200.0,42.4785,42.4785,42.4443,42.4443,36200.0
2015-05-11 15:35:00,49.67,49.68,49.65,49.67,15400.0,42.4529,42.4614,42.4358,42.4529,15400.0
2015-05-11 15:40:00,49.67,49.69,49.67,49.69,33400.0,42.4529,42.47,42.4529,42.47,33400.0
2015-05-11 15:45:00,49.69,49.69,49.64,49.65,45600.0,42.47,42.47,42.4272,42.4358,45600.0
2015-05-11 15:50:00,49.65,49.66,49.62,49.64,74800.0,42.4358,42.4443,42.4101,42.4272,74800.0
2015-05-11 15:55:00,49.63,49.64,49.59,49.6,208600.0,42.4187,42.4272,42.3845,42.393,208600.0
2015-05-12 09:30:00,49.13,49.29,49.13,49.19,52000.0,41.9913,42.1281,41.9913,42.0426,52000.0
2015-05-12 09:35:00,49.19,49.19,48.99,49.07,288600.0,42.0426,42.0426,41.8717,41.94,288600.0
2015-05-12 09:40:00,49.1,49.12,48.91,48.91,18800.0,41.9657,41.9828,41.8033,41.8033,18800.0
2015-05-12 09:45:00,48.91,49.04,48.88,49.02,73200.0,41.8033,41.9144,41.7776,41.8973,73200.0
2015-05-12 09:50:00,49.02,49.24,49.02,49.1,151400.0,41.8973,42.0853,41.8973,41.9657,151400.0
2015-05-12 09:55:00,49.13,49.17,49.07,49.09,15600.0,41.9913,42.0255,41.94,41.9571,15600.0
2015-05-12 10:00:00,49.1,49.17,49.07,49.14,26200.0,41.9657,42.0255,41.94,41.9999,26200.0
2015-05-12 10:05:00,49.13,49.18,49.05,49.16,36600.0,41.9913,42.0341,41.9229,42.017,36600.0
2015-05-12 10:10:00,49.16,49.16,49.09,49.12,19400.0,42.017,42.017,41.9571,41.9828,19400.0
2015-05-12 10:15:00,49.13,49.18,49.06,49.06,19000.0,41.9913,42.0341,41.9315,41.9315,19000.0
2015-05-12 10:20:00,49.08,49.1,49.07,49.09,54600.0,41.9486,41.9657,41.94,41.9571,54600.0
2015-05-12 10:25:00,49.09,49.12,49.08,49.08,15200.0,41.9571,41.9828,41.9486,41.9486,15200.0
2015-05-12 10:30:00,49.08,49.15,49.08,49.14,24600.0,41.9486,42.0084,41.9486,41.9999,24600.0
2015-05-12 10:35:00,49.13,49.23,49.13,49.23,12200.0,41.9913,42.0768,41.9913,42.0768,12200.0
2015-05-12 10:40:00,49.24,49.3,49.24,49.28,74800.0,42.0853,42.1366,42.0853,42.1195,74800.0
2015-05-12 10:45:00,49.3,49.37,49.29,49.33,6000.0,42.1366,42.1964,42.1281,42.1623,6000.0
2015-05-12 10:50:00,49.32,49.32,49.29,49.3,26200.0,42.1537,42.1537,42.1281,42.1366,26200.0
2015-05-12 10:55:00,49.3,49.32,49.24,49.24,24200.0,42.1366,42.1537,42.0853,42.0853,24200.0
2015-05-12 11:00:00,49.24,49.31,49.24,49.31,12000.0,42.0853,42.1452,42.0853,42.1452,12000.0
2015-05-12 11:05:00,49.31,49.37,49.31,49.31,19800.0,42.1452,42.1964,42.1452,42.1452,19800.0
2015-05-12 11:10:00,49.31,49.33,49.27,49.27,17400.0,42.1452,42.1623,42.111,42.111,17400.0
2015-05-12 11:15:00,49.3,49.3,49.2,49.23,55200.0,42.1366,42.1366,42.0512,42.0768,55200.0
2015-05-12 11:20:00,49.24,49.31,49.23,49.3,71800.0,42.0853,42.1452,42.0768,42.1366,71800.0
2015-05-12 11:25:00,49.31,49.31,49.24,49.24,53800.0,42.1452,42.1452,42.0853,42.0853,53800.0
2015-05-12 11:30:00,49.26,49.27,49.25,49.26,9000.0,42.1024,42.111,42.0939,42.1024,9000.0
2015-05-12 11:35:00,49.27,49.27,49.24,49.27,8800.0,42.111,42.111,42.0853,42.111,8800.0
2015-05-12 11:40:00,49.26,49.27,49.22,49.26,30800.0,42.1024,42.111,42.0682,42.1024,30800.0
2015-05-12 11:45:00,49.27,49.32,49.27,49.32,39400.0,42.111,42.1537,42.111,42.1537,39400.0
2015-05-12 11:50:00,49.32,49.33,49.3,49.33,7400.0,42.1537,42.1623,42.1366,42.1623,7400.0
2015-05-12 11:55:00,49.33,49.33,49.29,49.29,14400.0,42.1623,42.1623,42.1281,42.1281,14400.0
2015-05-12 12:00:00,49.3,49.34,49.28,49.28,6600.0,42.1366,42.1708,42.1195,42.1195,6600.0
2015-05-12 12:05:00,49.3,49.3,49.25,49.25,7200.0,42.1366,42.1366,42.0939,42.0939,7200.0
2015-05-12 12:10:00,49.24,49.31,49.24,49.29,8400.0,42.0853,42.1452,42.0853,42.1281,8400.0
2015-05-12 12:15:00,49.29,49.29,49.24,49.27,20200.0,42.1281,42.1281,42.0853,42.111,20200.0
2015-05-12 12:20:00,49.27,49.3,49.24,49.29,3000.0,42.111,42.1366,42.0853,42.1281,3000.0
2015-05-12 12:25:00,49.3,49.32,49.28,49.28,17600.0,42.1366,42.1537,42.1195,42.1195,17600.0
2015-05-12 12:30:00,49.27,49.31,49.27,49.3,17000.0,42.111,42.1452,42.111,42.1366,17000.0
2015-05-12 12:35:00,49.32,49.36,49.32,49.35,13400.0,42.1537,42.1879,42.1537,42.1794,13400.0
2015-05-12 12:40:00,49.35,49.36,49.33,49.33,9000.0,42.1794,42.1879,42.1623,42.1623,9000.0
2015-05-12 12:45:00,49.33,49.35,49.33,49.35,4000.0,42.1623,42.1794,42.1623,42.1794,4000.0
2015-05-12 12:50:00,49.35,49.38,49.35,49.36,9800.0,42.1794,42.205,42.1794,42.1879,9800.0
2015-05-12 12:55:00,49.35,49.35,49.32,49.34,8800.0,42.1794,42.1794,42.1537,42.1708,8800.0
2015-05-12 13:00:00,49.34,49.36,49.32,49.32,5000.0,42.1708,42.1879,42.1537,42.1537,5000.0
2015-05-12 13:05:00,49.32,49.37,49.31,49.37,5800.0,42.1537,42.1964,42.1452,42.1964,5800.0
2015-05-12 13:10:00,49.38,49.48,49.38,49.48,3800.0,42.205,42.2905,42.205,42.2905,3800.0
2015-05-12 13:15:00,49.47,49.5,49.44,49.45,25200.0,42.2819,42.3076,42.2563,42.2648,25200.0
2015-05-12 13:20:00,49.46,49.49,49.46,49.49,7000.0,42.2734,42.299,42.2734,42.299,7000.0
2015-05-12 13:25:00,49.48,49.51,49.46,49.46,11200.0,42.2905,42.3161,42.2734,42.2734,11200.0
2015-05-12 13:30:00,49.47,49.49,49.43,49.43,6000.0,42.2819,42.299,42.2477,42.2477,6000.0
2015-05-12 13:35:00,49.41,49.43,49.4,49.42,18400.0,42.2306,42.2477,42.2221,42.2392,18400.0
2015-05-12 13:40:00,49.42,49.42,49.38,49.38,5000.0,42.2392,42.2392,42.205,42.205,5000.0
2015-05-12 13:45:00,49.38,49.42,49.37,49.4,17600.0,42.205,42.2392,42.1964,42.2221,17600.0
2015-05-12 13:50:00,49.4,49.42,49.39,49.39,76800.0,42.2221,42.2392,42.2135,42.2135,76800.0
2015-05-12 13:55:00,49.4,49.43,49.4,49.43,30400.0,42.2221,42.2477,42.2221,42.2477,30400.0
2015-05-12 14:00:00,49.43,49.45,49.43,49.44,11000.0,42.2477,42.2648,42.2477,42.2563,11000.0
2015-05-12 14:05:00,49.45,49.46,49.44,49.45,27000.0,42.2648,42.2734,42.2563,42.2648,27000.0
2015-05-12 14:10:00,49.46,49.46,49.41,49.42,9000.0,42.2734,42.2734,42.2306,42.2392,9000.0
2015-05-12 14:15:00,49.43,49.43,49.41,49.42,7000.0,42.2477,42.2477,42.2306,42.2392,7000.0
2015-05-12 14:20:00,49.43,49.46,49.43,49.45,8200.0,42.2477,42.2734,42.2477,42.2648,8200.0
2015-05-12 14:25:00,49.46,49.48,49.45,49.45,72400.0,42.2734,42.2905,42.2648,42.2648,72400.0
2015-05-12 14:30:00,49.46,49.51,49.46,49.49,12400.0,42.2734,42.3161,42.2734,42.299,12400.0
2015-05-12 14:35:00,49.49,49.51,49.49,49.49,10200.0,42.299,42.3161,42.299,42.299,10200.0
2015-05-12 14:40:00,49.49,49.49,49.42,49.42,74600.0,42.299,42.299,42.2392,42.2392,74600.0
2015-05-12 14:45:00,49.44,49.44,49.4,49.4,7000.0,42.2563,42.2563,42.2221,42.2221,7000.0
2015-05-12 14:50:00,49.42,49.42,49.4,49.4,3800.0,42.2392,42.2392,42.2221,42.2221,3800.0
2015-05-12 14:55:00,49.39,49.39,49.34,49.36,12000.0,42.2135,42.2135,42.1708,42.1879,12000.0
2015-05-12 15:00:00,49.37,49.37,49.34,49.34,133600.0,42.1964,42.1964,42.1708,42.1708,133600.0
2015-05-12 15:05:00,49.32,49.35,49.32,49.34,19800.0,42.1537,42.1794,42.1537,42.1708,19800.0
2015-05-12 15:10:00,49.35,49.37,49.34,49.35,17000.0,42.1794,42.1964,42.1708,42.1794,17000.0
2015-05-12 15:15:00,49.35,49.35,49.32,49.33,31600.0,42.1794,42.1794,42.1537,42.1623,31600.0
2015-05-12 15:20:00,49.34,49.36,49.34,49.34,32200.0,42.1708,42.1879,42.1708,42.1708,32200.0
2015-05-12 15:25:00,49.35,49.35,49.32,49.32,35400.0,42.1794,42.1794,42.1537,42.1537,35400.0
2015-05-12 15:30:00,49.33,49.35,49.33,49.34,61400.0,42.1623,42.1794,42.1623,42.1708,61400.0
2015-05-12 15:35:00,49.34,49.35,49.32,49.34,35800.0,42.1708,42.1794,42.1537,42.1708,35800.0
2015-05-12 15:40:00,49.34,49.35,49.31,49.33,71600.0,42.1708,42.1794,42.1452,42.1623,71600.0
2015-05-12 15:45:00,49.33,49.34,49.3,49.3,327400.0,42.1623,42.1708,42.1366,42.1366,327400.0
2015-05-12 15:50:00,49.31,49.32,49.29,49.31,165000.0,42.1452,42.1537,42.1281,42.1452,165000.0
2015-05-12 15:55:00,49.32,49.32,49.29,49.3,278600.0,42.1537,42.1537,42.1281,42.1366,278600.0
2015-05-13 09:30:00,48.94,49.27,48.94,49.26,349800.0,41.8289,42.111,41.8289,42.1024,349800.0
2015-05-13 09:35:00,49.26,49.51,49.21,49.37,237600.0,42.1024,42.3161,42.0597,42.1964,237600.0
2015-05-13 09:40:00,49.37,49.39,49.31,49.33,51600.0,42.1964,42.2135,42.1452,42.1623,51600.0
2015-05-13 09:45:00,49.33,49.39,49.33,49.35,41200.0,42.1623,42.2135,42.1623,42.1794,41200.0
2015-05-13 09:50:00,49.37,49.38,49.31,49.31,46400.0,42.1964,42.205,42.1452,42.1452,46400.0
2015-05-13 09:55:00,49.3,49.31,49.24,49.27,67800.0,42.1366,42.1452,42.0853,42.111,67800.0
2015-05-13 10:00:00,49.26,49.32,49.22,49.3,73400.0,42.1024,42.1537,42.0682,42.1366,73400.0
2015-05-13 10:05:00,49.31,49.32,49.24,49.32,20400.0,42.1452,42.1537,42.0853,42.1537,20400.0
2015-05-13 10:10:00,49.29,49.38,49.29,49.37,121200.0,42.1281,42.205,42.1281,42.1964,121200.0
2015-05-13 10:15:00,49.38,49.38,49.26,49.26,36800.0,42.205,42.205,42.1024,42.1024,36800.0
2015-05-13 10:20:00,49.26,49.32,49.24,49.32,41600.0,42.1024,42.1537,42.0853,42.1537,41600.0
2015-05-13 10:25:00,49.3,49.35,49.3,49.3,13200.0,42.1366,42.1794,42.1366,42.1366,13200.0
2015-05-13 10:30:00,49.3,49.31,49.18,49.23,100000.0,42.1366,42.1452,42.0341,42.0768,100000.0
2015-05-13 10:35:00,49.21,49.22,49.13,49.13,178400.0,42.0597,42.0682,41.9913,41.9913,178400.0
2015-05-13 10:40:00,49.13,49.2,49.12,49.18,48000.0,41.9913,42.0512,41.9828,42.0341,48000.0
2015-05-13 10:45:00,49.16,49.19,49.1,49.17,82600.0,42.017,42.0426,41.9657,42.0255,82600.0
2015-05-13 10:50:00,49.16,49.2,49.15,49.2,29000.0,42.017,42.0512,42.0084,42.0512,29000.0
2015-05-13 10:55:00,49.18,49.19,49.13,49.14,62200.0,42.0341,42.0426,41.9913,41.9999,62200.0
2015-05-13 11:00:00,49.12,49.13,48.98,48.99,372000.0,41.9828,41.9913,41.8631,41.8717,372000.0
2015-05-13 11:05:00,48.99,49.02,48.99,48.99,158000.0,41.8717,41.8973,41.8717,41.8717,158000.0
2015-05-13 11:10:00,49.02,49.06,49.01,49.05,48000.0,41.8973,41.9315,41.8888,41.9229,48000.0
2015-05-13 11:15:00,49.04,49.1,49.04,49.1,96000.0,41.9144,41.9657,41.9144,41.9657,96000.0
2015-05-13 11:20:00,49.09,49.1,49.05,49.1,96000.0,41.9571,41.9657,41.9229,41.9657,96000.0
2015-05-13 11:25:00,49.09,49.09,49.02,49.02,27200.0,41.9571,41.9571,41.8973,41.8973,27200.0
2015-05-13 11:30:00,49.02,49.11,49.01,49.1,66400.0,41.8973,41.9742,41.8888,41.9657,66400.0
2015-05-13 11:35:00,49.1,49.11,49.1,49.11,11200.0,41.9657,41.9742,41.9657,41.9742,11200.0
2015-05-13 11:40:00,49.11,49.18,49.11,49.17,20800.0,41.9742,42.0341,41.9742,42.0255,20800.0
2015-05-13 11:45:00,49.17,49.18,49.13,49.17,66200.0,42.0255,42.0341,41.9913,42.0255,66200.0
2015-05-13 11:50:00,49.18,49.18,49.13,49.13,25400.0,42.0341,42.0341,41.9913,41.9913,25400.0
2015-05-13 11:55:00,49.13,49.18,49.13,49.16,16800.0,41.9913,42.0341,41.9913,42.017,16800.0
2015-05-13 12:00:00,49.17,49.2,49.16,49.18,29400.0,42.0255,42.0512,42.017,42.0341,29400.0
2015-05-13 12:05:00,49.19,49.21,49.19,49.21,25000.0,42.0426,42.0597,42.0426,42.0597,25000.0
2015-05-13 12:10:00,49.18,49.19,49.16,49.16,12000.0,42.0341,42.0426,42.017,42.017,12000.0
2015-05-13 12:15:00,49.16,49.18,49.16,49.18,9400.0,42.017,42.0341,42.017,42.0341,9400.0
2015-05-13 12:20:00,49.17,49.18,49.1,49.1,111200.0,42.0255,42.0341,41.9657,41.9657,111200.0
2015-05-13 12:25:00,49.1,49.1,49.07,49.1,53000.0,41.9657,41.9657,41.94,41.9657,53000.0
2015-05-13 12:30:00,49.1,49.12,49.08,49.12,46000.0,41.9657,41.9828,41.9486,41.9828,46000.0
2015-05-13 12:35:00,49.13,49.17,49.13,49.17,9600.0,41.9913,42.0255,41.9913,42.0255,9600.0
2015-05-13 12:40:00,49.17,49.17,49.16,49.17,39400.0,42.0255,42.0255,42.017,42.0255,39400.0
2015-05-13 12:45:00,49.17,49.2,49.16,49.18,14600.0,42.0255,42.0512,42.017,42.0341,14600.0
2015-05-13 12:50:00,49.19,49.19,49.18,49.19,11200.0,42.0426,42.0426,42.0341,42.0426,11200.0
2015-05-13 12:55:00,49.18,49.18,49.16,49.17,4000.0,42.0341,42.0341,42.017,42.0255,4000.0
2015-05-13 13:00:00,49.17,49.24,49.17,49.23,103000.0,42.0255,42.0853,42.0255,42.0768,103000.0
2015-05-13 13:05:00,49.23,49.23,49.22,49.22,9800.0,42.0768,42.0768,42.0682,42.0682,9800.0
2015-05-13 13:10:00,49.22,49.23,49.21,49.22,9200.0,42.0682,42.0768,42.0597,42.0682,9200.0
2015-05-13 13:15:00,49.22,49.23,49.21,49.22,25000.0,42.0682,42.0768,42.0597,42.0682,25000.0
2015-05-13 13:20:00,49.22,49.22,49.17,49.18,52800.0,42.0682,42.0682,42.0255,42.0341,52800.0
2015-05-13 13:25:00,49.18,49.23,49.18,49.22,34800.0,42.0341,42.0768,42.0341,42.0682,34800.0
2015-05-13 13:30:00,49.23,49.24,49.22,49.23,48800.0,42.0768,42.0853,42.0682,42.0768,48800.0
2015-05-13 13:35:00,49.23,49.24,49.21,49.21,75000.0,42.0768,42.0853,42.0597,42.0597,75000.0
2015-05-13 13:40:00,49.21,49.24,49.21,49.24,16000.0,42.0597,42.0853,42.0597,42.0853,16000.0
2015-05-13 13:45:00,49.24,49.24,49.23,49.23,5600.0,42.0853,42.0853,42.0768,42.0768,5600.0
2015-05-13 13:50:00,49.23,49.23,49.2,49.21,27400.0,42.0768,42.0768,42.0512,42.0597,27400.0
2015-05-13 13:55:00,49.21,49.22,49.21,49.22,29000.0,42.0597,42.0682,42.0597,42.0682,29000.0
2015-05-13 14:00:00,49.22,49.22,49.18,49.18,78000.0,42.0682,42.0682,42.0341,42.0341,78000.0
2015-05-13 14:05:00,49.19,49.2,49.15,49.15,30200.0,42.0426,42.0512,42.0084,42.0084,30200.0
2015-05-13 14:10:00,49.15,49.17,49.15,49.17,21600.0,42.0084,42.0255,42.0084,42.0255,21600.0
2015-05-13 14:15:00,49.17,49.18,49.15,49.17,25800.0,42.0255,42.0341,42.0084,42.0255,25800.0
2015-05-13 14:20:00,49.17,49.17,49.16,49.17,7600.0,42.0255,42.0255,42.017,42.0255,7600.0
2015-05-13 14:25:00,49.16,49.19,49.15,49.17,18600.0,42.017,42.0426,42.0084,42.0255,18600.0
2015-05-13 14:30:00,49.17,49.17,49.15,49.16,23800.0,42.0255,42.0255,42.0084,42.017,23800.0
2015-05-13 14:35:00,49.16,49.2,49.15,49.19,9800.0,42.017,42.0512,42.0084,42.0426,9800.0
2015-05-13 14:40:00,49.18,49.21,49.17,49.2,39000.0,42.0341,42.0597,42.0255,42.0512,39000.0
2015-05-13 14:45:00,49.2,49.22,49.19,49.21,31600.0,42.0512,42.0682,42.0426,42.0597,31600.0
2015-05-13 14:50:00,49.21,49.21,49.17,49.17,57800.0,42.0597,42.0597,42.0255,42.0255,57800.0
2015-05-13 14:55:00,49.18,49.18,49.16,49.18,50200.0,42.0341,42.0341,42.017,42.0341,50200.0
2015-05-13 15:00:00,49.19,49.22,49.18,49.22,81200.0,42.0426,42.0682,42.0341,42.0682,81200.0
2015-05-13 15:05:00,49.22,49.23,49.21,49.22,45400.0,42.0682,42.0768,42.0597,42.0682,45400.0
2015-05-13 15:10:00,49.22,49.22,49.17,49.17,80600.0,42.0682,42.0682,42.0255,42.0255,80600.0
2015-05-13 15:15:00,49.17,49.18,49.16,49.16,87000.0,42.0255,42.0341,42.017,42.017,87000.0
2015-05-13 15:20:00,49.16,49.17,49.13,49.16,80400.0,42.017,42.0255,41.9913,42.017,80400.0
2015-05-13 15:25:00,49.16,49.16,49.13,49.13,81600.0,42.017,42.017,41.9913,41.9913,81600.0
2015-05-13 15:30:00,49.13,49.13,49.11,49.13,113800.0,41.9913,41.9913,41.9742,41.9913,113800.0
2015-05-13 15:35:00,49.13,49.15,49.12,49.14,86000.0,41.9913,42.0084,41.9828,41.9999,86000.0
2015-05-13 15:40:00,49.15,49.17,49.14,49.16,129000.0,42.0084,42.0255,41.9999,42.017,129000.0
2015-05-13 15:45:00,49.15,49.17,49.15,49.16,169600.0,42.0084,42.0255,42.0084,42.017,169600.0
2015-05-13 15:50:00,49.16,49.18,49.14,49.16,273800.0,42.017,42.0341,41.9999,42.017,273800.0
2015-05-13 15:55:00,49.16,49.17,49.14,49.15,371800.0,42.017,42.0255,41.9999,42.0084,371800.0
2015-05-14 09:30:00,49.17,49.48,48.94,48.99,384200.0,42.0255,42.2905,41.8289,41.8717,384200.0
2015-05-14 09:35:00,48.94,48.94,48.68,48.77,338200.0,41.8289,41.8289,41.6067,41.6836,338200.0
2015-05-14 09:40:00,48.78,48.8,48.71,48.72,76000.0,41.6922,41.7093,41.6323,41.6409,76000.0
2015-05-14 09:45:00,48.68,48.71,48.66,48.68,91600.0,41.6067,41.6323,41.5896,41.6067,91600.0
2015-05-14 09:50:00,48.7,48.72,48.62,48.64,211200.0,41.6238,41.6409,41.5554,41.5725,211200.0
2015-05-14 09:55:00,48.65,48.71,48.56,48.58,250000.0,41.5811,41.6323,41.5041,41.5212,250000.0
2015-05-14 10:00:00,48.6,48.63,48.54,48.63,145800.0,41.5383,41.564,41.4871,41.564,145800.0
2015-05-14 10:05:00,48.62,48.72,48.62,48.72,56000.0,41.5554,41.6409,41.5554,41.6409,56000.0
2015-05-14 10:10:00,48.73,48.77,48.73,48.76,65600.0,41.6494,41.6836,41.6494,41.6751,65600.0
2015-05-14 10:15:00,48.76,48.78,48.71,48.71,96800.0,41.6751,41.6922,41.6323,41.6323,96800.0
2015-05-14 10:20:00,48.71,48.73,48.66,48.66,239400.0,41.6323,41.6494,41.5896,41.5896,239400.0
2015-05-14 10:25:00,48.66,48.68,48.63,48.67,255000.0,41.5896,41.6067,41.564,41.5982,255000.0
2015-05-14 10:30:00,48.67,48.69,48.65,48.68,254800.0,41.5982,41.6153,41.5811,41.6067,254800.0
2015-05-14 10:35:00,48.68,48.74,48.68,48.74,69200.0,41.6067,41.658,41.6067,41.658,69200.0
2015-05-14 10:40:00,48.74,48.74,48.69,48.71,91400.0,41.658,41.658,41.6153,41.6323,91400.0
2015-05-14 10:45:00,48.71,48.71,48.66,48.7,187400.0,41.6323,41.6323,41.5896,41.6238,187400.0
2015-05-14 10:50:00,48.71,48.71,48.63,48.7,109000.0,41.6323,41.6323,41.564,41.6238,109000.0
2015-05-14 10:55:00,48.7,48.73,48.69,48.7,84200.0,41.6238,41.6494,41.6153,41.6238,84200.0
2015-05-14 11:00:00,48.71,48.79,48.7,48.78,13600.0,41.6323,41.7007,41.6238,41.6922,13600.0
2015-05-14 11:05:00,48.77,48.8,48.74,48.79,67000.0,41.6836,41.7093,41.658,41.7007,67000.0
2015-05-14 11:10:00,48.8,48.82,48.77,48.78,238200.0,41.7093,41.7264,41.6836,41.6922,238200.0
2015-05-14 11:15:00,48.78,48.82,48.77,48.81,50200.0,41.6922,41.7264,41.6836,41.7178,50200.0
2015-05-14 11:20:00,48.82,48.85,48.81,48.82,167200.0,41.7264,41.752,41.7178,41.7264,167200.0
2015-05-14 11:25:00,48.83,48.88,48.83,48.88,62600.0,41.7349,41.7776,41.7349,41.7776,62600.0
2015-05-14 11:30:00,48.85,48.88,48.82,48.85,44600.0,41.752,41.7776,41.7264,41.752,44600.0
2015-05-14 11:35:00,48.85,48.85,48.82,48.85,59800.0,41.752,41.752,41.7264,41.752,59800.0
2015-05-14 11:40:00,48.85,48.85,48.82,48.84,64800.0,41.752,41.752,41.7264,41.7435,64800.0
2015-05-14 11:45:00,48.83,48.85,48.83,48.84,82400.0,41.7349,41.752,41.7349,41.7435,82400.0
2015-05-14 11:50:00,48.83,48.88,48.83,48.87,141600.0,41.7349,41.7776,41.7349,41.7691,141600.0
2015-05-14 11:55:00,48.87,48.91,48.87,48.91,42400.0,41.7691,41.8033,41.7691,41.8033,42400.0
2015-05-14 12:00:00,48.9,48.91,48.88,48.89,49000.0,41.7947,41.8033,41.7776,41.7862,49000.0
2015-05-14 12:05:00,48.89,48.89,48.88,48.89,30200.0,41.7862,41.7862,41.7776,41.7862,30200.0
2015-05-14 12:10:00,48.89,48.92,48.89,48.91,40600.0,41.7862,41.8118,41.7862,41.8033,40600.0
2015-05-14 12:15:00,48.91,48.95,48.9,48.95,28400.0,41.8033,41.8375,41.7947,41.8375,28400.0
2015-05-14 12:20:00,48.97,49.01,48.94,48.99,36000.0,41.8546,41.8888,41.8289,41.8717,36000.0
2015-05-14 12:25:00,48.99,48.99,48.93,48.96,99600.0,41.8717,41.8717,41.8204,41.846,99600.0
2015-05-14 12:30:00,48.98,49.02,48.98,49.02,19200.0,41.8631,41.8973,41.8631,41.8973,19200.0
2015-05-14 12:35:00,49.02,49.02,48.97,48.98,24800.0,41.8973,41.8973,41.8546,41.8631,24800.0
2015-05-14 12:40:00,48.98,49.0,48.98,48.98,65600.0,41.8631,41.8802,41.8631,41.8631,65600.0
2015-05-14 12:45:00,48.98,48.99,48.97,48.99,6000.0,41.8631,41.8717,41.8546,41.8717,6000.0
2015-05-14 12:50:00,48.98,48.99,48.96,48.98,65800.0,41.8631,41.8717,41.846,41.8631,65800.0
2015-05-14 12:55:00,48.97,48.98,48.95,48.96,57800.0,41.8546,41.8631,41.8375,41.846,57800.0
2015-05-14 13:00:00,48.96,48.99,48.95,48.98,89400.0,41.846,41.8717,41.8375,41.8631,89400.0
2015-05-14 13:05:00,48.98,48.99,48.97,48.98,82400.0,41.8631,41.8717,41.8546,41.8631,82400.0
2015-05-14 13:10:00,48.98,48.99,48.97,48.99,10400.0,41.8631,41.8717,41.8546,41.8717,10400.0
2015-05-14 13:15:00,48.97,48.98,48.96,48.96,50800.0,41.8546,41.8631,41.846,41.846,50800.0
2015-05-14 13:20:00,48.96,48.97,48.96,48.97,25400.0,41.846,41.8546,41.846,41.8546,25400.0
2015-05-14 13:25:00,48.97,49.01,48.97,49.0,30400.0,41.8546,41.8888,41.8546,41.8802,30400.0
2015-05-14 13:30:00,49.01,49.02,49.01,49.01,13200.0,41.8888,41.8973,41.8888,41.8888,13200.0
2015-05-14 13:35:00,49.0,49.02,49.0,49.01,13200.0,41.8802,41.8973,41.8802,41.8888,13200.0
2015-05-14 13:40:00,49.01,49.01,48.98,48.99,18800.0,41.8888,41.8888,41.8631,41.8717,18800.0
2015-05-14 13:45:00,48.98,48.99,48.95,48.95,24600.0,41.8631,41.8717,41.8375,41.8375,24600.0
2015-05-14 13:50:00,48.96,48.97,48.93,48.94,38800.0,41.846,41.8546,41.8204,41.8289,38800.0
2015-05-14 13:55:00,48.94,48.96,48.94,48.94,17000.0,41.8289,41.846,41.8289,41.8289,17000.0
2015-05-14 14:00:00,48.94,48.97,48.94,48.95,65600.0,41.8289,41.8546,41.8289,41.8375,65600.0
2015-05-14 14:05:00,48.95,48.96,48.92,48.95,77600.0,41.8375,41.846,41.8118,41.8375,77600.0
2015-05-14 14:10:00,48.95,48.96,48.94,48.94,16600.0,41.8375,41.846,41.8289,41.8289,16600.0
2015-05-14 14:15:00,48.94,48.96,48.94,48.95,17600.0,41.8289,41.846,41.8289,41.8375,17600.0
2015-05-14 14:20:00,48.95,48.96,48.95,48.95,12400.0,41.8375,41.846,41.8375,41.8375,12400.0
2015-05-14 14:25:00,48.96,48.97,48.95,48.97,16800.0,41.846,41.8546,41.8375,41.8546,16800.0
2015-05-14 14:30:00,48.96,48.98,48.96,48.96,28400.0,41.846,41.8631,41.846,41.846,28400.0
2015-05-14 14:35:00,48.96,48.97,48.95,48.96,20000.0,41.846,41.8546,41.8375,41.846,20000.0
2015-05-14 14:40:00,48.95,48.96,48.93,48.93,78000.0,41.8375,41.846,41.8204,41.8204,78000.0
2015-05-14 14:45:00,48.92,48.92,48.88,48.89,63800.0,41.8118,41.8118,41.7776,41.7862,63800.0
2015-05-14 14:50:00,48.89,48.9,48.88,48.9,111000.0,41.7862,41.7947,41.7776,41.7947,111000.0
2015-05-14 14:55:00,48.9,48.93,48.89,48.93,79800.0,41.7947,41.8204,41.7862,41.8204,79800.0
2015-05-14 15:00:00,48.92,48.94,48.91,48.91,56600.0,41.8118,41.8289,41.8033,41.8033,56600.0
2015-05-14 15:05:00,48.91,48.91,48.88,48.91,59200.0,41.8033,41.8033,41.7776,41.8033,59200.0
2015-05-14 15:10:00,48.9,48.92,48.9,48.9,15400.0,41.7947,41.8118,41.7947,41.7947,15400.0
2015-05-14 15:15:00,48.9,48.91,48.88,48.9,42800.0,41.7947,41.8033,41.7776,41.7947,42800.0
2015-05-14 15:20:00,48.89,48.89,48.88,48.88,30000.0,41.7862,41.7862,41.7776,41.7776,30000.0
2015-05-14 15:25:00,48.88,48.88,48.83,48.84,174200.0,41.7776,41.7776,41.7349,41.7435,174200.0
2015-05-14 15:30:00,48.85,48.86,48.84,48.86,38200.0,41.752,41.7606,41.7435,41.7606,38200.0
2015-05-14 15:35:00,48.86,48.86,48.84,48.84,59600.0,41.7606,41.7606,41.7435,41.7435,59600.0
2015-05-14 15:40:00,48.84,48.84,48.77,48.77,194400.0,41.7435,41.7435,41.6836,41.6836,194400.0
2015-05-14 15:45:00,48.77,48.81,48.77,48.79,140800.0,41.6836,41.7178,41.6836,41.7007,140800.0
2015-05-14 15:50:00,48.8,48.81,48.78,48.8,286000.0,41.7093,41.7178,41.6922,41.7093,286000.0
2015-05-14 15:55:00,48.79,48.84,48.79,48.82,185000.0,41.7007,41.7435,41.7007,41.7264,185000.0
2015-05-15 09:30:00,48.83,48.98,48.83,48.92,16800.0,41.7349,41.8631,41.7349,41.8118,16800.0
2015-05-15 09:35:00,48.95,48.98,48.88,48.92,14600.0,41.8375,41.8631,41.7776,41.8118,14600.0
2015-05-15 09:40:00,48.91,48.97,48.86,48.92,36200.0,41.8033,41.8546,41.7606,41.8118,36200.0
2015-05-15 09:45:00,48.92,48.99,48.9,48.99,50000.0,41.8118,41.8717,41.7947,41.8717,50000.0
2015-05-15 09:50:00,48.99,48.99,48.95,48.98,14400.0,41.8717,41.8717,41.8375,41.8631,14400.0
2015-05-15 09:55:00,48.98,48.99,48.92,48.95,10600.0,41.8631,41.8717,41.8118,41.8375,10600.0
2015-05-15 10:00:00,48.95,48.97,48.83,48.83,77000.0,41.8375,41.8546,41.7349,41.7349,77000.0
2015-05-15 10:05:00,48.82,48.92,48.81,48.91,205200.0,41.7264,41.8118,41.7178,41.8033,205200.0
2015-05-15 10:10:00,48.9,48.94,48.88,48.88,29400.0,41.7947,41.8289,41.7776,41.7776,29400.0
2015-05-15 10:15:00,48.91,48.99,48.91,48.93,9000.0,41.8033,41.8717,41.8033,41.8204,9000.0
2015-05-15 10:20:00,48.93,48.98,48.93,48.97,7800.0,41.8204,41.8631,41.8204,41.8546,7800.0
2015-05-15 10:25:00,48.96,49.0,48.94,48.96,8400.0,41.846,41.8802,41.8289,41.846,8400.0
2015-05-15 10:30:00,48.96,48.97,48.93,48.95,15000.0,41.846,41.8546,41.8204,41.8375,15000.0
2015-05-15 10:35:00,48.94,48.97,48.92,48.97,76400.0,41.8289,41.8546,41.8118,41.8546,76400.0
2015-05-15 10:40:00,48.97,49.04,48.96,49.03,24000.0,41.8546,41.9144,41.846,41.9059,24000.0
2015-05-15 10:45:00,49.01,49.05,49.0,49.03,12600.0,41.8888,41.9229,41.8802,41.9059,12600.0
2015-05-15 10:50:00,49.02,49.1,49.02,49.06,61600.0,41.8973,41.9657,41.8973,41.9315,61600.0
2015-05-15 10:55:00,49.08,49.1,49.05,49.07,79200.0,41.9486,41.9657,41.9229,41.94,79200.0
2015-05-15 11:00:00,49.07,49.09,49.05,49.09,126400.0,41.94,41.9571,41.9229,41.9571,126400.0
2015-05-15 11:05:00,49.09,49.13,49.09,49.13,10200.0,41.9571,41.9913,41.9571,41.9913,10200.0
2015-05-15 11:10:00,49.13,49.13,49.08,49.09,24600.0,41.9913,41.9913,41.9486,41.9571,24600.0
2015-05-15 11:15:00,49.09,49.16,49.07,49.07,37000.0,41.9571,42.017,41.94,41.94,37000.0
2015-05-15 11:20:00,49.08,49.15,49.08,49.14,25800.0,41.9486,42.0084,41.9486,41.9999,25800.0
2015-05-15 11:25:00,49.14,49.14,49.09,49.09,24800.0,41.9999,41.9999,41.9571,41.9571,24800.0
2015-05-15 11:30:00,49.08,49.14,49.07,49.1,20400.0,41.9486,41.9999,41.94,41.9657,20400.0
2015-05-15 11:35:00,49.09,49.12,49.07,49.09,13200.0,41.9571,41.9828,41.94,41.9571,13200.0
2015-05-15 11:40:00,49.08,49.08,49.04,49.06,82200.0,41.9486,41.9486,41.9144,41.9315,82200.0
2015-05-15 11:45:00,49.07,49.09,49.06,49.06,18200.0,41.94,41.9571,41.9315,41.9315,18200.0
2015-05-15 11:50:00,49.06,49.06,49.04,49.05,43000.0,41.9315,41.9315,41.9144,41.9229,43000.0
2015-05-15 11:55:00,49.05,49.09,49.05,49.09,6600.0,41.9229,41.9571,41.9229,41.9571,6600.0
2015-05-15 12:00:00,49.1,49.1,49.04,49.05,9600.0,41.9657,41.9657,41.9144,41.9229,9600.0
2015-05-15 12:05:00,49.07,49.08,49.06,49.06,9800.0,41.94,41.9486,41.9315,41.9315,9800.0
2015-05-15 12:10:00,49.06,49.07,49.03,49.05,10400.0,41.9315,41.94,41.9059,41.9229,10400.0
2015-05-15 12:15:00,49.06,49.07,49.02,49.03,6200.0,41.9315,41.94,41.8973,41.9059,6200.0
2015-05-15 12:20:00,49.03,49.06,49.03,49.06,10200.0,41.9059,41.9315,41.9059,41.9315,10200.0
2015-05-15 12:25:00,49.06,49.06,49.04,49.04,13800.0,41.9315,41.9315,41.9144,41.9144,13800.0
2015-05-15 12:30:00,49.02,49.05,49.02,49.05,5600.0,41.8973,41.9229,41.8973,41.9229,5600.0
2015-05-15 12:35:00,49.04,49.05,49.03,49.04,5400.0,41.9144,41.9229,41.9059,41.9144,5400.0
2015-05-15 12:40:00,49.05,49.07,49.04,49.07,13800.0,41.9229,41.94,41.9144,41.94,13800.0
2015-05-15 12:45:00,49.06,49.07,49.05,49.06,8400.0,41.9315,41.94,41.9229,41.9315,8400.0
2015-05-15 12:50:00,49.07,49.07,49.04,49.04,4400.0,41.94,41.94,41.9144,41.9144,4400.0
2015-05-15 12:55:00,49.05,49.06,49.04,49.06,3200.0,41.9229,41.9315,41.9144,41.9315,3200.0
2015-05-15 13:00:00,49.06,49.07,49.04,49.07,7400.0,41.9315,41.94,41.9144,41.94,7400.0
2015-05-15 13:05:00,49.07,49.12,49.07,49.1,14000.0,41.94,41.9828,41.94,41.9657,14000.0
2015-05-15 13:10:00,49.12,49.12,49.08,49.09,13800.0,41.9828,41.9828,41.9486,41.9571,13800.0
2015-05-15 13:15:00,49.09,49.11,49.08,49.11,2800.0,41.9571,41.9742,41.9486,41.9742,2800.0
2015-05-15 13:20:00,49.12,49.13,49.1,49.13,6600.0,41.9828,41.9913,41.9657,41.9913,6600.0
2015-05-15 13:25:00,49.12,49.13,49.1,49.12,54800.0,41.9828,41.9913,41.9657,41.9828,54800.0
2015-05-15 13:30:00,49.12,49.13,49.1,49.12,21600.0,41.9828,41.9913,41.9657,41.9828,21600.0
2015-05-15 13:35:00,49.12,49.13,49.1,49.1,6800.0,41.9828,41.9913,41.9657,41.9657,6800.0
2015-05-15 13:40:00,49.1,49.12,49.1,49.1,21800.0,41.9657,41.9828,41.9657,41.9657,21800.0
2015-05-15 13:45:00,49.1,49.12,49.1,49.11,33200.0,41.9657,41.9828,41.9657,41.9742,33200.0
2015-05-15 13:50:00,49.12,49.15,49.11,49.13,53000.0,41.9828,42.0084,41.9742,41.9913,53000.0
2015-05-15 13:55:00,49.13,49.13,49.12,49.12,13200.0,41.9913,41.9913,41.9828,41.9828,13200.0
2015-05-15 14:00:00,49.12,49.13,49.12,49.13,12800.0,41.9828,41.9913,41.9828,41.9913,12800.0
2015-05-15 14:05:00,49.13,49.13,49.07,49.07,15400.0,41.9913,41.9913,41.94,41.94,15400.0
2015-05-15 14:10:00,49.08,49.1,49.08,49.1,6000.0,41.9486,41.9657,41.9486,41.9657,6000.0
2015-05-15 14:15:00,49.1,49.11,49.1,49.11,23200.0,41.9657,41.9742,41.9657,41.9742,23200.0
2015-05-15 14:20:00,49.1,49.11,49.1,49.1,16400.0,41.9657,41.9742,41.9657,41.9657,16400.0
2015-05-15 14:25:00,49.1,49.13,49.1,49.12,13800.0,41.9657,41.9913,41.9657,41.9828,13800.0
2015-05-15 14:30:00,49.1,49.13,49.1,49.13,1400.0,41.9657,41.9913,41.9657,41.9913,1400.0
2015-05-15 14:35:00,49.15,49.16,49.14,49.16,45200.0,42.0084,42.017,41.9999,42.017,45200.0
2015-05-15 14:40:00,49.16,49.16,49.15,49.15,16800.0,42.017,42.017,42.0084,42.0084,16800.0
2015-05-15 14:45:00,49.15,49.17,49.15,49.15,14000.0,42.0084,42.0255,42.0084,42.0084,14000.0
2015-05-15 14:50:00,49.15,49.17,49.15,49.16,35800.0,42.0084,42.0255,42.0084,42.017,35800.0
2015-05-15 14:55:00,49.17,49.19,49.16,49.18,25400.0,42.0255,42.0426,42.017,42.0341,25400.0
2015-05-15 15:00:00,49.18,49.22,49.17,49.2,112200.0,42.0341,42.0682,42.0255,42.0512,112200.0
2015-05-15 15:05:00,49.2,49.2,49.2,49.2,72800.0,42.0512,42.0512,42.0512,42.0512,72800.0
2015-05-15 15:10:00,49.2,49.21,49.19,49.2,304200.0,42.0512,42.0597,42.0426,42.0512,304200.0
2015-05-15 15:15:00,49.2,49.21,49.19,49.2,39600.0,42.0512,42.0597,42.0426,42.0512,39600.0
2015-05-15 15:20:00,49.2,49.2,49.18,49.19,90000.0,42.0512,42.0512,42.0341,42.0426,90000.0
2015-05-15 15:25:00,49.19,49.21,49.19,49.2,55600.0,42.0426,42.0597,42.0426,42.0512,55600.0
2015-05-15 15:30:00,49.19,49.21,49.19,49.21,21800.0,42.0426,42.0597,42.0426,42.0597,21800.0
2015-05-15 15:35:00,49.22,49.23,49.21,49.23,42800.0,42.0682,42.0768,42.0597,42.0768,42800.0
2015-05-15 15:40:00,49.23,49.24,49.23,49.24,70000.0,42.0768,42.0853,42.0768,42.0853,70000.0
2015-05-15 15:45:00,49.24,49.26,49.24,49.25,91600.0,42.0853,42.1024,42.0853,42.0939,91600.0
2015-05-15 15:50:00,49.25,49.26,49.24,49.25,89200.0,42.0939,42.1024,42.0853,42.0939,89200.0
2015-05-15 15:55:00,49.25,49.32,49.25,49.31,509400.0,42.0939,42.1537,42.0939,42.1452,509400.0
2015-05-18 09:30:00,49.4,49.61,49.38,49.57,53600.0,42.2221,42.4016,42.205,42.3674,53600.0
2015-05-18 09:35:00,49.59,49.62,49.51,49.54,54000.0,42.3845,42.4101,42.3161,42.3417,54000.0
2015-05-18 09:40:00,49.54,49.56,49.49,49.53,77400.0,42.3417,42.3588,42.299,42.3332,77400.0
2015-05-18 09:45:00,49.5,49.52,49.4,49.42,173400.0,42.3076,42.3247,42.2221,42.2392,173400.0
2015-05-18 09:50:00,49.42,49.52,49.42,49.48,123400.0,42.2392,42.3247,42.2392,42.2905,123400.0
2015-05-18 09:55:00,49.49,49.52,49.48,49.49,25000.0,42.299,42.3247,42.2905,42.299,25000.0
2015-05-18 10:00:00,49.51,49.55,49.48,49.48,108200.0,42.3161,42.3503,42.2905,42.2905,108200.0
2015-05-18 10:05:00,49.47,49.5,49.45,49.47,97800.0,42.2819,42.3076,42.2648,42.2819,97800.0
2015-05-18 10:10:00,49.47,49.47,49.41,49.42,62200.0,42.2819,42.2819,42.2306,42.2392,62200.0
2015-05-18 10:15:00,49.42,49.42,49.38,49.39,83000.0,42.2392,42.2392,42.205,42.2135,83000.0
2015-05-18 10:20:00,49.4,49.44,49.37,49.44,127200.0,42.2221,42.2563,42.1964,42.2563,127200.0
2015-05-18 10:25:00,49.45,49.45,49.4,49.4,151000.0,42.2648,42.2648,42.2221,42.2221,151000.0
2015-05-18 10:30:00,49.41,49.43,49.4,49.42,216800.0,42.2306,42.2477,42.2221,42.2392,216800.0
2015-05-18 10:35:00,49.43,49.48,49.41,49.46,161000.0,42.2477,42.2905,42.2306,42.2734,161000.0
2015-05-18 10:40:00,49.46,49.46,49.43,49.46,14600.0,42.2734,42.2734,42.2477,42.2734,14600.0
2015-05-18 10:45:00,49.44,49.47,49.42,49.43,30600.0,42.2563,42.2819,42.2392,42.2477,30600.0
2015-05-18 10:50:00,49.43,49.45,49.42,49.42,15800.0,42.2477,42.2648,42.2392,42.2392,15800.0
2015-05-18 10:55:00,49.42,49.43,49.4,49.4,111000.0,42.2392,42.2477,42.2221,42.2221,111000.0
2015-05-18 11:00:00,49.4,49.4,49.37,49.39,74000.0,42.2221,42.2221,42.1964,42.2135,74000.0
2015-05-18 11:05:00,49.39,49.4,49.38,49.4,38800.0,42.2135,42.2221,42.205,42.2221,38800.0
2015-05-18 11:10:00,49.4,49.44,49.38,49.44,20800.0,42.2221,42.2563,42.205,42.2563,20800.0
2015-05-18 11:15:00,49.44,49.44,49.41,49.42,17000.0,42.2563,42.2563,42.2306,42.2392,17000.0
2015-05-18 11:20:00,49.41,49.42,49.4,49.4,28600.0,42.2306,42.2392,42.2221,42.2221,28600.0
2015-05-18 11:25:00,49.42,49.43,49.41,49.43,14400.0,42.2392,42.2477,42.2306,42.2477,14400.0
2015-05-18 11:30:00,49.44,49.51,49.44,49.49,47400.0,42.2563,42.3161,42.2563,42.299,47400.0
2015-05-18 11:35:00,49.49,49.55,49.49,49.55,96400.0,42.299,42.3503,42.299,42.3503,96400.0
2015-05-18 11:40:00,49.55,49.58,49.54,49.57,103200.0,42.3503,42.3759,42.3417,42.3674,103200.0
2015-05-18 11:45:00,49.57,49.59,49.56,49.57,26200.0,42.3674,42.3845,42.3588,42.3674,26200.0
2015-05-18 11:50:00,49.56,49.6,49.55,49.59,9200.0,42.3588,42.393,42.3503,42.3845,9200.0
2015-05-18 11:55:00,49.59,49.6,49.56,49.57,14400.0,42.3845,42.393,42.3588,42.3674,14400.0
2015-05-18 12:00:00,49.56,49.58,49.56,49.57,60400.0,42.3588,42.3759,42.3588,42.3674,60400.0
2015-05-18 12:05:00,49.57,49.57,49.55,49.56,91000.0,42.3674,42.3674,42.3503,42.3588,91000.0
2015-05-18 12:10:00,49.57,49.59,49.55,49.56,54400.0,42.3674,42.3845,42.3503,42.3588,54400.0
2015-05-18 12:15:00,49.56,49.56,49.54,49.54,6200.0,42.3588,42.3588,42.3417,42.3417,6200.0
2015-05-18 12:20:00,49.55,49.56,49.55,49.55,800.0,42.3503,42.3588,42.3503,42.3503,800.0
2015-05-18 12:25:00,49.55,49.57,49.54,49.56,9600.0,42.3503,42.3674,42.3417,42.3588,9600.0
2015-05-18 12:30:00,49.57,49.57,49.52,49.52,11000.0,42.3674,42.3674,42.3247,42.3247,11000.0
2015-05-18 12:35:00,49.52,49.54,49.52,49.52,57000.0,42.3247,42.3417,42.3247,42.3247,57000.0
2015-05-18 12:40:00,49.52,49.52,49.51,49.52,67200.0,42.3247,42.3247,42.3161,42.3247,67200.0
2015-05-18 12:45:00,49.52,49.56,49.51,49.56,24000.0,42.3247,42.3588,42.3161,42.3588,24000.0
2015-05-18 12:50:00,49.55,49.56,49.53,49.54,5400.0,42.3503,42.3588,42.3332,42.3417,5400.0
2015-05-18 12:55:00,49.56,49.56,49.54,49.56,42000.0,42.3588,42.3588,42.3417,42.3588,42000.0
2015-05-18 13:00:00,49.56,49.58,49.56,49.57,11600.0,42.3588,42.3759,42.3588,42.3674,11600.0
2015-05-18 13:05:00,49.57,49.59,49.57,49.59,12400.0,42.3674,42.3845,42.3674,42.3845,12400.0
2015-05-18 13:10:00,49.59,49.6,49.58,49.6,28200.0,42.3845,42.393,42.3759,42.393,28200.0
2015-05-18 13:15:00,49.59,49.61,49.58,49.61,37000.0,42.3845,42.4016,42.3759,42.4016,37000.0
2015-05-18 13:20:00,49.61,49.63,49.61,49.63,29600.0,42.4016,42.4187,42.4016,42.4187,29600.0
2015-05-18 13:25:00,49.63,49.63,49.6,49.62,17400.0,42.4187,42.4187,42.393,42.4101,17400.0
2015-05-18 13:30:00,49.63,49.63,49.62,49.63,43400.0,42.4187,42.4187,42.4101,42.4187,43400.0
2015-05-18 13:35:00,49.63,49.66,49.63,49.66,49800.0,42.4187,42.4443,42.4187,42.4443,49800.0
2015-05-18 13:40:00,49.66,49.7,49.63,49.68,171000.0,42.4443,42.4785,42.4187,42.4614,171000.0
2015-05-18 13:45:00,49.68,49.72,49.68,49.72,17400.0,42.4614,42.4956,42.4614,42.4956,17400.0
2015-05-18 13:50:00,49.72,49.74,49.7,49.73,32200.0,42.4956,42.5127,42.4785,42.5041,32200.0
2015-05-18 13:55:00,49.74,49.75,49.74,49.75,22800.0,42.5127,42.5212,42.5127,42.5212,22800.0
2015-05-18 14:00:00,49.75,49.77,49.74,49.77,42800.0,42.5212,42.5383,42.5127,42.5383,42800.0
2015-05-18 14:05:00,49.77,49.81,49.77,49.77,67000.0,42.5383,42.5725,42.5383,42.5383,67000.0
2015-05-18 14:10:00,49.77,49.81,49.77,49.79,16000.0,42.5383,42.5725,42.5383,42.5554,16000.0
2015-05-18 14:15:00,49.8,49.8,49.77,49.78,13600.0,42.564,42.564,42.5383,42.5469,13600.0
2015-05-18 14:20:00,49.77,49.8,49.76,49.79,18200.0,42.5383,42.564,42.5298,42.5554,18200.0
2015-05-18 14:25:00,49.79,49.79,49.77,49.77,12400.0,42.5554,42.5554,42.5383,42.5383,12400.0
2015-05-18 14:30:00,49.77,49.78,49.76,49.77,17000.0,42.5383,42.5469,42.5298,42.5383,17000.0
2015-05-18 14:35:00,49.77,49.81,49.77,49.79,14600.0,42.5383,42.5725,42.5383,42.5554,14600.0
2015-05-18 14:40:00,49.79,49.79,49.77,49.79,11200.0,42.5554,42.5554,42.5383,42.5554,11200.0
2015-05-18 14:45:00,49.8,49.8,49.78,49.8,13600.0,42.564,42.564,42.5469,42.564,13600.0
2015-05-18 14:50:00,49.81,49.82,49.79,49.79,58000.0,42.5725,42.5811,42.5554,42.5554,58000.0
2015-05-18 14:55:00,49.79,49.81,49.79,49.8,15200.0,42.5554,42.5725,42.5554,42.564,15200.0
2015-05-18 15:00:00,49.8,49.81,49.78,49.81,17800.0,42.564,42.5725,42.5469,42.5725,17800.0
2015-05-18 15:05:00,49.81,49.82,49.8,49.8,13400.0,42.5725,42.5811,42.564,42.564,13400.0
2015-05-18 15:10:00,49.8,49.8,49.79,49.8,10000.0,42.564,42.564,42.5554,42.564,10000.0
2015-05-18 15:15:00,49.8,49.8,49.77,49.8,19600.0,42.564,42.564,42.5383,42.564,19600.0
2015-05-18 15:20:00,49.8,49.83,49.8,49.83,17600.0,42.564,42.5896,42.564,42.5896,17600.0
2015-05-18 15:25:00,49.82,49.84,49.81,49.82,127200.0,42.5811,42.5982,42.5725,42.5811,127200.0
2015-05-18 15:30:00,49.82,49.82,49.77,49.79,34000.0,42.5811,42.5811,42.5383,42.5554,34000.0
2015-05-18 15:35:00,49.79,49.83,49.79,49.83,217400.0,42.5554,42.5896,42.5554,42.5896,217400.0
2015-05-18 15:40:00,49.83,49.86,49.83,49.85,30400.0,42.5896,42.6153,42.5896,42.6067,30400.0
2015-05-18 15:45:00,49.86,49.86,49.83,49.84,54200.0,42.6153,42.6153,42.5896,42.5982,54200.0
2015-05-18 15:50:00,49.84,49.85,49.84,49.85,51000.0,42.5982,42.6067,42.5982,42.6067,51000.0
2015-05-18 15:55:00,49.85,49.85,49.82,49.82,329800.0,42.6067,42.6067,42.5811,42.5811,329800.0
2015-05-19 09:30:00,49.63,49.84,49.63,49.84,139200.0,42.4187,42.5982,42.4187,42.5982,139200.0
2015-05-19 09:35:00,49.84,49.84,49.51,49.58,214800.0,42.5982,42.5982,42.3161,42.3759,214800.0
2015-05-19 09:40:00,49.59,49.73,49.58,49.7,35000.0,42.3845,42.5041,42.3759,42.4785,35000.0
2015-05-19 09:45:00,49.7,49.85,49.65,49.65,304600.0,42.4785,42.6067,42.4358,42.4358,304600.0
2015-05-19 09:50:00,49.65,49.67,49.55,49.55,155200.0,42.4358,42.4529,42.3503,42.3503,155200.0
2015-05-19 09:55:00,49.56,49.59,49.55,49.57,61200.0,42.3588,42.3845,42.3503,42.3674,61200.0
2015-05-19 10:00:00,49.56,49.58,49.52,49.52,11800.0,42.3588,42.3759,42.3247,42.3247,11800.0
2015-05-19 10:05:00,49.52,49.52,49.49,49.51,21400.0,42.3247,42.3247,42.299,42.3161,21400.0
2015-05-19 10:10:00,49.5,49.54,49.46,49.51,57400.0,42.3076,42.3417,42.2734,42.3161,57400.0
2015-05-19 10:15:00,49.52,49.54,49.49,49.53,148400.0,42.3247,42.3417,42.299,42.3332,148400.0
2015-05-19 10:20:00,49.52,49.52,49.49,49.51,19800.0,42.3247,42.3247,42.299,42.3161,19800.0
2015-05-19 10:25:00,49.5,49.54,49.49,49.54,16200.0,42.3076,42.3417,42.299,42.3417,16200.0
2015-05-19 10:30:00,49.53,49.56,49.53,49.55,21400.0,42.3332,42.3588,42.3332,42.3503,21400.0
2015-05-19 10:35:00,49.54,49.58,49.52,49.58,219600.0,42.3417,42.3759,42.3247,42.3759,219600.0
2015-05-19 10:40:00,49.57,49.67,49.57,49.65,128600.0,42.3674,42.4529,42.3674,42.4358,128600.0
2015-05-19 10:45:00,49.66,49.66,49.61,49.64,54800.0,42.4443,42.4443,42.4016,42.4272,54800.0
2015-05-19 10:50:00,49.63,49.63,49.57,49.57,58200.0,42.4187,42.4187,42.3674,42.3674,58200.0
2015-05-19 10:55:00,49.57,49.62,49.57,49.61,27200.0,42.3674,42.4101,42.3674,42.4016,27200.0
2015-05-19 11:00:00,49.62,49.63,49.6,49.63,13800.0,42.4101,42.4187,42.393,42.4187,13800.0
2015-05-19 11:05:00,49.63,49.63,49.57,49.57,58800.0,42.4187,42.4187,42.3674,42.3674,58800.0
2015-05-19 11:10:00,49.56,49.6,49.56,49.59,13200.0,42.3588,42.393,42.3588,42.3845,13200.0
2015-05-19 11:15:00,49.57,49.6,49.57,49.6,7000.0,42.3674,42.393,42.3674,42.393,7000.0
2015-05-19 11:20:00,49.59,49.63,49.59,49.63,39000.0,42.3845,42.4187,42.3845,42.4187,39000.0
2015-05-19 11:25:00,49.63,49.65,49.62,49.65,10400.0,42.4187,42.4358,42.4101,42.4358,10400.0
2015-05-19 11:30:00,49.65,49.72,49.65,49.71,79400.0,42.4358,42.4956,42.4358,42.487,79400.0
2015-05-19 11:35:00,49.7,49.7,49.67,49.67,10000.0,42.4785,42.4785,42.4529,42.4529,10000.0
2015-05-19 11:40:00,49.66,49.67,49.63,49.66,18200.0,42.4443,42.4529,42.4187,42.4443,18200.0
2015-05-19 11:45:00,49.66,49.67,49.63,49.66,7600.0,42.4443,42.4529,42.4187,42.4443,7600.0
2015-05-19 11:50:00,49.66,49.67,49.64,49.65,31400.0,42.4443,42.4529,42.4272,42.4358,31400.0
2015-05-19 11:55:00,49.63,49.64,49.61,49.63,20200.0,42.4187,42.4272,42.4016,42.4187,20200.0
2015-05-19 12:00:00,49.63,49.68,49.62,49.67,169800.0,42.4187,42.4614,42.4101,42.4529,169800.0
2015-05-19 12:05:00,49.67,49.67,49.64,49.67,54200.0,42.4529,42.4529,42.4272,42.4529,54200.0
2015-05-19 12:10:00,49.66,49.67,49.65,49.66,62200.0,42.4443,42.4529,42.4358,42.4443,62200.0
2015-05-19 12:15:00,49.66,49.67,49.64,49.66,118200.0,42.4443,42.4529,42.4272,42.4443,118200.0
2015-05-19 12:20:00,49.67,49.67,49.64,49.65,108000.0,42.4529,42.4529,42.4272,42.4358,108000.0
2015-05-19 12:25:00,49.65,49.67,49.65,49.66,38000.0,42.4358,42.4529,42.4358,42.4443,38000.0
2015-05-19 12:30:00,49.66,49.68,49.65,49.66,31600.0,42.4443,42.4614,42.4358,42.4443,31600.0
2015-05-19 12:35:00,49.65,49.66,49.65,49.66,11200.0,42.4358,42.4443,42.4358,42.4443,11200.0
2015-05-19 12:40:00,49.66,49.66,49.65,49.66,28400.0,42.4443,42.4443,42.4358,42.4443,28400.0
2015-05-19 12:45:00,49.66,49.69,49.65,49.67,100600.0,42.4443,42.47,42.4358,42.4529,100600.0
2015-05-19 12:50:00,49.67,49.67,49.65,49.65,48000.0,42.4529,42.4529,42.4358,42.4358,48000.0
2015-05-19 12:55:00,49.65,49.66,49.65,49.66,23400.0,42.4358,42.4443,42.4358,42.4443,23400.0
2015-05-19 13:00:00,49.65,49.66,49.63,49.64,71000.0,42.4358,42.4443,42.4187,42.4272,71000.0
2015-05-19 13:05:00,49.65,49.65,49.61,49.62,136600.0,42.4358,42.4358,42.4016,42.4101,136600.0
2015-05-19 13:10:00,49.62,49.65,49.62,49.63,47400.0,42.4101,42.4358,42.4101,42.4187,47400.0
2015-05-19 13:15:00,49.63,49.64,49.62,49.63,18600.0,42.4187,42.4272,42.4101,42.4187,18600.0
2015-05-19 13:20:00,49.63,49.63,49.62,49.63,22400.0,42.4187,42.4187,42.4101,42.4187,22400.0
2015-05-19 13:25:00,49.63,49.65,49.63,49.64,36000.0,42.4187,42.4358,42.4187,42.4272,36000.0
2015-05-19 13:30:00,49.63,49.65,49.63,49.65,36800.0,42.4187,42.4358,42.4187,42.4358,36800.0
2015-05-19 13:35:00,49.65,49.67,49.65,49.66,51600.0,42.4358,42.4529,42.4358,42.4443,51600.0
2015-05-19 13:40:00,49.66,49.66,49.64,49.64,99600.0,42.4443,42.4443,42.4272,42.4272,99600.0
2015-05-19 13:45:00,49.65,49.65,49.62,49.63,57800.0,42.4358,42.4358,42.4101,42.4187,57800.0
2015-05-19 13:50:00,49.65,49.65,49.6,49.62,55000.0,42.4358,42.4358,42.393,42.4101,55000.0
2015-05-19 13:55:00,49.62,49.63,49.6,49.61,44800.0,42.4101,42.4187,42.393,42.4016,44800.0
2015-05-19 14:00:00,49.6,49.62,49.59,49.6,98600.0,42.393,42.4101,42.3845,42.393,98600.0
2015-05-19 14:05:00,49.6,49.61,49.6,49.6,27400.0,42.393,42.4016,42.393,42.393,27400.0
2015-05-19 14:10:00,49.61,49.61,49.59,49.6,40000.0,42.4016,42.4016,42.3845,42.393,40000.0
2015-05-19 14:15:00,49.6,49.6,49.57,49.59,42800.0,42.393,42.393,42.3674,42.3845,42800.0
2015-05-19 14:20:00,49.59,49.61,49.59,49.6,11800.0,42.3845,42.4016,42.3845,42.393,11800.0
2015-05-19 14:25:00,49.6,49.61,49.6,49.6,8600.0,42.393,42.4016,42.393,42.393,8600.0
2015-05-19 14:30:00,49.6,49.6,49.58,49.58,16200.0,42.393,42.393,42.3759,42.3759,16200.0
2015-05-19 14:35:00,49.58,49.58,49.52,49.52,51000.0,42.3759,42.3759,42.3247,42.3247,51000.0
2015-05-19 14:40:00,49.52,49.55,49.51,49.51,84400.0,42.3247,42.3503,42.3161,42.3161,84400.0
2015-05-19 14:45:00,49.51,49.52,49.5,49.5,74800.0,42.3161,42.3247,42.3076,42.3076,74800.0
2015-05-19 14:50:00,49.5,49.53,49.5,49.53,19000.0,42.3076,42.3332,42.3076,42.3332,19000.0
2015-05-19 14:55:00,49.52,49.54,49.52,49.52,63400.0,42.3247,42.3417,42.3247,42.3247,63400.0
2015-05-19 15:00:00,49.52,49.53,49.5,49.52,56800.0,42.3247,42.3332,42.3076,42.3247,56800.0
2015-05-19 15:05:00,49.52,49.52,49.47,49.47,123000.0,42.3247,42.3247,42.2819,42.2819,123000.0
2015-05-19 15:10:00,49.47,49.47,49.4,49.4,156000.0,42.2819,42.2819,42.2221,42.2221,156000.0
2015-05-19 15:15:00,49.4,49.44,49.38,49.44,103800.0,42.2221,42.2563,42.205,42.2563,103800.0
2015-05-19 15:20:00,49.44,49.45,49.43,49.45,63600.0,42.2563,42.2648,42.2477,42.2648,63600.0
2015-05-19 15:25:00,49.45,49.47,49.44,49.47,23400.0,42.2648,42.2819,42.2563,42.2819,23400.0
2015-05-19 15:30:00,49.48,49.48,49.42,49.43,78600.0,42.2905,42.2905,42.2392,42.2477,78600.0
2015-05-19 15:35:00,49.43,49.47,49.42,49.46,289200.0,42.2477,42.2819,42.2392,42.2734,289200.0
2015-05-19 15:40:00,49.46,49.47,49.4,49.41,160400.0,42.2734,42.2819,42.2221,42.2306,160400.0
2015-05-19 15:45:00,49.41,49.41,49.4,49.4,338200.0,42.2306,42.2306,42.2221,42.2221,338200.0
2015-05-19 15:50:00,49.4,49.47,49.4,49.46,204600.0,42.2221,42.2819,42.2221,42.2734,204600.0
2015-05-19 15:55:00,49.46,49.49,49.45,49.48,197000.0,42.2734,42.299,42.2648,42.2905,197000.0
2015-05-20 09:30:00,49.57,49.63,49.43,49.46,66400.0,42.3674,42.4187,42.2477,42.2734,66400.0
2015-05-20 09:35:00,49.41,49.41,49.27,49.34,68600.0,42.2306,42.2306,42.111,42.1708,68600.0
2015-05-20 09:40:00,49.37,49.46,49.34,49.38,75200.0,42.1964,42.2734,42.1708,42.205,75200.0
2015-05-20 09:45:00,49.38,49.4,49.33,49.35,63800.0,42.205,42.2221,42.1623,42.1794,63800.0
2015-05-20 09:50:00,49.37,49.42,49.35,49.37,37000.0,42.1964,42.2392,42.1794,42.1964,37000.0
2015-05-20 09:55:00,49.37,49.39,49.32,49.32,20400.0,42.1964,42.2135,42.1537,42.1537,20400.0
2015-05-20 10:00:00,49.33,49.33,49.24,49.29,58600.0,42.1623,42.1623,42.0853,42.1281,58600.0
2015-05-20 10:05:00,49.31,49.38,49.29,49.38,147400.0,42.1452,42.205,42.1281,42.205,147400.0
2015-05-20 10:10:00,49.38,49.4,49.35,49.38,39200.0,42.205,42.2221,42.1794,42.205,39200.0
2015-05-20 10:15:00,49.37,49.4,49.35,49.39,51600.0,42.1964,42.2221,42.1794,42.2135,51600.0
2015-05-20 10:20:00,49.4,49.44,49.38,49.38,68400.0,42.2221,42.2563,42.205,42.205,68400.0
2015-05-20 10:25:00,49.38,49.38,49.3,49.3,98000.0,42.205,42.205,42.1366,42.1366,98000.0
2015-05-20 10:30:00,49.31,49.39,49.3,49.39,16200.0,42.1452,42.2135,42.1366,42.2135,16200.0
2015-05-20 10:35:00,49.4,49.49,49.4,49.47,13000.0,42.2221,42.299,42.2221,42.2819,13000.0
2015-05-20 10:40:00,49.47,49.48,49.45,49.47,23200.0,42.2819,42.2905,42.2648,42.2819,23200.0
2015-05-20 10:45:00,49.46,49.49,49.44,49.49,36000.0,42.2734,42.299,42.2563,42.299,36000.0
2015-05-20 10:50:00,49.49,49.54,49.48,49.52,39000.0,42.299,42.3417,42.2905,42.3247,39000.0
2015-05-20 10:55:00,49.53,49.53,49.49,49.49,21200.0,42.3332,42.3332,42.299,42.299,21200.0
2015-05-20 11:00:00,49.49,49.51,49.49,49.49,16200.0,42.299,42.3161,42.299,42.299,16200.0
2015-05-20 11:05:00,49.49,49.51,49.48,49.5,26800.0,42.299,42.3161,42.2905,42.3076,26800.0
2015-05-20 11:10:00,49.51,49.52,49.5,49.51,21400.0,42.3161,42.3247,42.3076,42.3161,21400.0
2015-05-20 11:15:00,49.52,49.52,49.46,49.49,42000.0,42.3247,42.3247,42.2734,42.299,42000.0
2015-05-20 11:20:00,49.49,49.52,49.49,49.52,7400.0,42.299,42.3247,42.299,42.3247,7400.0
2015-05-20 11:25:00,49.52,49.52,49.48,49.48,19600.0,42.3247,42.3247,42.2905,42.2905,19600.0
2015-05-20 11:30:00,49.49,49.51,49.49,49.5,10400.0,42.299,42.3161,42.299,42.3076,10400.0
2015-05-20 11:35:00,49.49,49.49,49.42,49.43,29200.0,42.299,42.299,42.2392,42.2477,29200.0
2015-05-20 11:40:00,49.43,49.43,49.41,49.41,55600.0,42.2477,42.2477,42.2306,42.2306,55600.0
2015-05-20 11:45:00,49.42,49.44,49.41,49.44,29200.0,42.2392,42.2563,42.2306,42.2563,29200.0
2015-05-20 11:50:00,49.43,49.43,49.39,49.41,48800.0,42.2477,42.2477,42.2135,42.2306,48800.0
2015-05-20 11:55:00,49.4,49.43,49.4,49.4,29200.0,42.2221,42.2477,42.2221,42.2221,29200.0
2015-05-20 12:00:00,49.4,49.41,49.39,49.4,14600.0,42.2221,42.2306,42.2135,42.2221,14600.0
2015-05-20 12:05:00,49.41,49.43,49.4,49.43,10200.0,42.2306,42.2477,42.2221,42.2477,10200.0
2015-05-20 12:10:00,49.42,49.44,49.42,49.43,27200.0,42.2392,42.2563,42.2392,42.2477,27200.0
2015-05-20 12:15:00,49.42,49.45,49.42,49.44,14600.0,42.2392,42.2648,42.2392,42.2563,14600.0
2015-05-20 12:20:00,49.44,49.46,49.44,49.46,17800.0,42.2563,42.2734,42.2563,42.2734,17800.0
2015-05-20 12:25:00,49.47,49.49,49.47,49.49,62400.0,42.2819,42.299,42.2819,42.299,62400.0
2015-05-20 12:30:00,49.49,49.49,49.47,49.48,10800.0,42.299,42.299,42.2819,42.2905,10800.0
2015-05-20 12:35:00,49.48,49.49,49.48,49.49,14000.0,42.2905,42.299,42.2905,42.299,14000.0
2015-05-20 12:40:00,49.48,49.48,49.46,49.46,24200.0,42.2905,42.2905,42.2734,42.2734,24200.0
2015-05-20 12:45:00,49.47,49.49,49.46,49.47,17400.0,42.2819,42.299,42.2734,42.2819,17400.0
2015-05-20 12:50:00,49.48,49.49,49.48,49.49,12800.0,42.2905,42.299,42.2905,42.299,12800.0
2015-05-20 12:55:00,49.49,49.49,49.46,49.48,19800.0,42.299,42.299,42.2734,42.2905,19800.0
2015-05-20 13:00:00,49.48,49.49,49.46,49.49,2600.0,42.2905,42.299,42.2734,42.299,2600.0
2015-05-20 13:05:00,49.49,49.49,49.47,49.47,1200.0,42.299,42.299,42.2819,42.2819,1200.0
2015-05-20 13:10:00,49.46,49.49,49.46,49.48,3000.0,42.2734,42.299,42.2734,42.2905,3000.0
2015-05-20 13:15:00,49.47,49.47,49.45,49.46,10400.0,42.2819,42.2819,42.2648,42.2734,10400.0
2015-05-20 13:20:00,49.46,49.47,49.45,49.46,18200.0,42.2734,42.2819,42.2648,42.2734,18200.0
2015-05-20 13:25:00,49.46,49.46,49.43,49.44,6200.0,42.2734,42.2734,42.2477,42.2563,6200.0
2015-05-20 13:30:00,49.44,49.45,49.43,49.44,4600.0,42.2563,42.2648,42.2477,42.2563,4600.0
2015-05-20 13:35:00,49.44,49.45,49.42,49.42,4400.0,42.2563,42.2648,42.2392,42.2392,4400.0
2015-05-20 13:40:00,49.42,49.44,49.41,49.41,3600.0,42.2392,42.2563,42.2306,42.2306,3600.0
2015-05-20 13:45:00,49.41,49.44,49.41,49.44,5400.0,42.2306,42.2563,42.2306,42.2563,5400.0
2015-05-20 13:50:00,49.43,49.44,49.42,49.44,5400.0,42.2477,42.2563,42.2392,42.2563,5400.0
2015-05-20 13:55:00,49.44,49.47,49.44,49.44,6000.0,42.2563,42.2819,42.2563,42.2563,6000.0
2015-05-20 14:00:00,49.45,49.55,49.45,49.45,18600.0,42.2648,42.3503,42.2648,42.2648,18600.0
2015-05-20 14:05:00,49.47,49.49,49.46,49.47,5200.0,42.2819,42.299,42.2734,42.2819,5200.0
2015-05-20 14:10:00,49.47,49.47,49.44,49.47,110600.0,42.2819,42.2819,42.2563,42.2819,110600.0
2015-05-20 14:15:00,49.46,49.5,49.46,49.49,91800.0,42.2734,42.3076,42.2734,42.299,91800.0
2015-05-20 14:20:00,49.49,49.52,49.48,49.52,25600.0,42.299,42.3247,42.2905,42.3247,25600.0
2015-05-20 14:25:00,49.51,49.59,49.51,49.57,38800.0,42.3161,42.3845,42.3161,42.3674,38800.0
2015-05-20 14:30:00,49.59,49.6,49.56,49.57,16200.0,42.3845,42.393,42.3588,42.3674,16200.0
2015-05-20 14:35:00,49.57,49.6,49.56,49.58,14200.0,42.3674,42.393,42.3588,42.3759,14200.0
2015-05-20 14:40:00,49.57,49.57,49.52,49.54,27200.0,42.3674,42.3674,42.3247,42.3417,27200.0
2015-05-20 14:45:00,49.54,49.57,49.54,49.54,55000.0,42.3417,42.3674,42.3417,42.3417,55000.0
2015-05-20 14:50:00,49.54,49.58,49.52,49.58,15600.0,42.3417,42.3759,42.3247,42.3759,15600.0
2015-05-20 14:55:00,49.57,49.59,49.56,49.57,10400.0,42.3674,42.3845,42.3588,42.3674,10400.0
2015-05-20 15:00:00,49.58,49.59,49.54,49.57,15800.0,42.3759,42.3845,42.3417,42.3674,15800.0
2015-05-20 15:05:00,49.57,49.58,49.54,49.58,124400.0,42.3674,42.3759,42.3417,42.3759,124400.0
2015-05-20 15:10:00,49.58,49.59,49.54,49.54,16400.0,42.3759,42.3845,42.3417,42.3417,16400.0
2015-05-20 15:15:00,49.55,49.55,49.47,49.47,90000.0,42.3503,42.3503,42.2819,42.2819,90000.0
2015-05-20 15:20:00,49.48,49.52,49.44,49.5,21000.0,42.2905,42.3247,42.2563,42.3076,21000.0
2015-05-20 15:25:00,49.49,49.52,49.49,49.51,10600.0,42.299,42.3247,42.299,42.3161,10600.0
2015-05-20 15:30:00,49.51,49.52,49.48,49.51,34400.0,42.3161,42.3247,42.2905,42.3161,34400.0
2015-05-20 15:35:00,49.52,49.53,49.5,49.52,46000.0,42.3247,42.3332,42.3076,42.3247,46000.0
2015-05-20 15:40:00,49.52,49.54,49.52,49.52,23200.0,42.3247,42.3417,42.3247,42.3247,23200.0
2015-05-20 15:45:00,49.52,49.54,49.52,49.54,49200.0,42.3247,42.3417,42.3247,42.3417,49200.0
2015-05-20 15:50:00,49.54,49.54,49.49,49.52,58800.0,42.3417,42.3417,42.299,42.3247,58800.0
2015-05-20 15:55:00,49.52,49.54,49.49,49.49,66600.0,42.3247,42.3417,42.299,42.299,66600.0
2015-05-21 09:30:00,49.42,49.5,49.26,49.27,21400.0,42.2392,42.3076,42.1024,42.111,21400.0
2015-05-21 09:35:00,49.27,49.45,49.27,49.45,103000.0,42.111,42.2648,42.111,42.2648,103000.0
2015-05-21 09:40:00,49.47,49.58,49.45,49.52,169200.0,42.2819,42.3759,42.2648,42.3247,169200.0
2015-05-21 09:45:00,49.5,49.56,49.48,49.48,42000.0,42.3076,42.3588,42.2905,42.2905,42000.0
2015-05-21 09:50:00,49.49,49.54,49.47,49.54,22000.0,42.299,42.3417,42.2819,42.3417,22000.0
2015-05-21 09:55:00,49.57,49.6,49.5,49.54,26600.0,42.3674,42.393,42.3076,42.3417,26600.0
2015-05-21 10:00:00,49.52,49.59,49.52,49.59,13200.0,42.3247,42.3845,42.3247,42.3845,13200.0
2015-05-21 10:05:00,49.59,49.7,49.59,49.67,22000.0,42.3845,42.4785,42.3845,42.4529,22000.0
2015-05-21 10:10:00,49.68,49.72,49.68,49.71,6600.0,42.4614,42.4956,42.4614,42.487,6600.0
2015-05-21 10:15:00,49.73,49.76,49.72,49.74,71200.0,42.5041,42.5298,42.4956,42.5127,71200.0
2015-05-21 10:20:00,49.74,49.79,49.74,49.79,22000.0,42.5127,42.5554,42.5127,42.5554,22000.0
2015-05-21 10:25:00,49.78,49.83,49.77,49.81,14800.0,42.5469,42.5896,42.5383,42.5725,14800.0
2015-05-21 10:30:00,49.81,49.82,49.78,49.81,21800.0,42.5725,42.5811,42.5469,42.5725,21800.0
2015-05-21 10:35:00,49.81,49.82,49.79,49.81,62400.0,42.5725,42.5811,42.5554,42.5725,62400.0
2015-05-21 10:40:00,49.81,49.83,49.81,49.82,61600.0,42.5725,42.5896,42.5725,42.5811,61600.0
2015-05-21 10:45:00,49.82,49.87,49.82,49.84,60600.0,42.5811,42.6238,42.5811,42.5982,60600.0
2015-05-21 10:50:00,49.85,49.87,49.85,49.86,22200.0,42.6067,42.6238,42.6067,42.6153,22200.0
2015-05-21 10:55:00,49.86,49.87,49.83,49.85,52600.0,42.6153,42.6238,42.5896,42.6067,52600.0
2015-05-21 11:00:00,49.86,49.89,49.86,49.88,51600.0,42.6153,42.6409,42.6153,42.6323,51600.0
2015-05-21 11:05:00,49.88,49.94,49.88,49.93,62200.0,42.6323,42.6836,42.6323,42.6751,62200.0
2015-05-21 11:10:00,49.93,49.96,49.92,49.96,43800.0,42.6751,42.7007,42.6665,42.7007,43800.0
2015-05-21 11:15:00,49.96,49.97,49.9,49.9,24800.0,42.7007,42.7093,42.6494,42.6494,24800.0
2015-05-21 11:20:00,49.88,49.91,49.87,49.88,48400.0,42.6323,42.658,42.6238,42.6323,48400.0
2015-05-21 11:25:00,49.88,49.89,49.87,49.88,33600.0,42.6323,42.6409,42.6238,42.6323,33600.0
2015-05-21 11:30:00,49.87,49.88,49.84,49.86,45800.0,42.6238,42.6323,42.5982,42.6153,45800.0
2015-05-21 11:35:00,49.85,49.86,49.76,49.77,125000.0,42.6067,42.6153,42.5298,42.5383,125000.0
2015-05-21 11:40:00,49.77,49.77,49.76,49.77,28600.0,42.5383,42.5383,42.5298,42.5383,28600.0
2015-05-21 11:45:00,49.77,49.77,49.72,49.72,28400.0,42.5383,42.5383,42.4956,42.4956,28400.0
2015-05-21 11:50:00,49.71,49.8,49.71,49.8,32600.0,42.487,42.564,42.487,42.564,32600.0
2015-05-21 11:55:00,49.8,49.83,49.8,49.8,27800.0,42.564,42.5896,42.564,42.564,27800.0
2015-05-21 12:00:00,49.8,49.81,49.76,49.8,41800.0,42.564,42.5725,42.5298,42.564,41800.0
2015-05-21 12:05:00,49.82,49.82,49.78,49.78,18200.0,42.5811,42.5811,42.5469,42.5469,18200.0
2015-05-21 12:10:00,49.77,49.81,49.77,49.81,130400.0,42.5383,42.5725,42.5383,42.5725,130400.0
2015-05-21 12:15:00,49.8,49.81,49.79,49.8,26200.0,42.564,42.5725,42.5554,42.564,26200.0
2015-05-21 12:20:00,49.8,49.84,49.8,49.83,33000.0,42.564,42.5982,42.564,42.5896,33000.0
2015-05-21 12:25:00,49.84,49.85,49.84,49.85,7400.0,42.5982,42.6067,42.5982,42.6067,7400.0
2015-05-21 12:30:00,49.85,49.86,49.81,49.83,39200.0,42.6067,42.6153,42.5725,42.5896,39200.0
2015-05-21 12:35:00,49.83,49.83,49.81,49.81,20400.0,42.5896,42.5896,42.5725,42.5725,20400.0
2015-05-21 12:40:00,49.81,49.84,49.81,49.84,27200.0,42.5725,42.5982,42.5725,42.5982,27200.0
2015-05-21 12:45:00,49.84,49.87,49.83,49.85,20800.0,42.5982,42.6238,42.5896,42.6067,20800.0
2015-05-21 12:50:00,49.85,49.85,49.81,49.81,15800.0,42.6067,42.6067,42.5725,42.5725,15800.0
2015-05-21 12:55:00,49.81,49.83,49.81,49.83,88200.0,42.5725,42.5896,42.5725,42.5896,88200.0
2015-05-21 13:00:00,49.82,49.82,49.8,49.81,6600.0,42.5811,42.5811,42.564,42.5725,6600.0
2015-05-21 13:05:00,49.82,49.82,49.8,49.81,23000.0,42.5811,42.5811,42.564,42.5725,23000.0
2015-05-21 13:10:00,49.81,49.82,49.79,49.8,21000.0,42.5725,42.5811,42.5554,42.564,21000.0
2015-05-21 13:15:00,49.8,49.8,49.77,49.79,8800.0,42.564,42.564,42.5383,42.5554,8800.0
2015-05-21 13:20:00,49.79,49.8,49.77,49.78,18000.0,42.5554,42.564,42.5383,42.5469,18000.0
2015-05-21 13:25:00,49.78,49.82,49.78,49.81,8000.0,42.5469,42.5811,42.5469,42.5725,8000.0
2015-05-21 13:30:00,49.81,49.82,49.8,49.82,8400.0,42.5725,42.5811,42.564,42.5811,8400.0
2015-05-21 13:35:00,49.82,49.83,49.81,49.82,6000.0,42.5811,42.5896,42.5725,42.5811,6000.0
2015-05-21 13:40:00,49.81,49.81,49.77,49.77,7000.0,42.5725,42.5725,42.5383,42.5383,7000.0
2015-05-21 13:45:00,49.77,49.78,49.74,49.76,7200.0,42.5383,42.5469,42.5127,42.5298,7200.0
2015-05-21 13:50:00,49.76,49.77,49.75,49.77,8600.0,42.5298,42.5383,42.5212,42.5383,8600.0
2015-05-21 13:55:00,49.77,49.77,49.73,49.74,6600.0,42.5383,42.5383,42.5041,42.5127,6600.0
2015-05-21 14:00:00,49.74,49.77,49.73,49.75,29600.0,42.5127,42.5383,42.5041,42.5212,29600.0
2015-05-21 14:05:00,49.75,49.77,49.74,49.75,4000.0,42.5212,42.5383,42.5127,42.5212,4000.0
2015-05-21 14:10:00,49.76,49.77,49.75,49.77,6000.0,42.5298,42.5383,42.5212,42.5383,6000.0
2015-05-21 14:15:00,49.76,49.79,49.76,49.79,7600.0,42.5298,42.5554,42.5298,42.5554,7600.0
2015-05-21 14:20:00,49.78,49.79,49.77,49.79,5400.0,42.5469,42.5554,42.5383,42.5554,5400.0
2015-05-21 14:25:00,49.78,49.79,49.76,49.79,7400.0,42.5469,42.5554,42.5298,42.5554,7400.0
2015-05-21 14:30:00,49.8,49.8,49.77,49.78,5000.0,42.564,42.564,42.5383,42.5469,5000.0
2015-05-21 14:35:00,49.77,49.81,49.77,49.79,10000.0,42.5383,42.5725,42.5383,42.5554,10000.0
2015-05-21 14:40:00,49.79,49.8,49.77,49.77,6200.0,42.5554,42.564,42.5383,42.5383,6200.0
2015-05-21 14:45:00,49.77,49.77,49.77,49.77,15000.0,42.5383,42.5383,42.5383,42.5383,15000.0
2015-05-21 14:50:00,49.77,49.79,49.74,49.74,95600.0,42.5383,42.5554,42.5127,42.5127,95600.0
2015-05-21 14:55:00,49.75,49.76,49.73,49.73,7600.0,42.5212,42.5298,42.5041,42.5041,7600.0
2015-05-21 15:00:00,49.74,49.76,49.73,49.73,9600.0,42.5127,42.5298,42.5041,42.5041,9600.0
2015-05-21 15:05:00,49.74,49.75,49.74,49.74,4600.0,42.5127,42.5212,42.5127,42.5127,4600.0
2015-05-21 15:10:00,49.74,49.74,49.71,49.71,11800.0,42.5127,42.5127,42.487,42.487,11800.0
2015-05-21 15:15:00,49.71,49.71,49.68,49.69,63200.0,42.487,42.487,42.4614,42.47,63200.0
2015-05-21 15:20:00,49.69,49.72,49.69,49.7,11400.0,42.47,42.4956,42.47,42.4785,11400.0
2015-05-21 15:25:00,49.71,49.73,49.71,49.73,6200.0,42.487,42.5041,42.487,42.5041,6200.0
2015-05-21 15:30:00,49.73,49.75,49.72,49.75,14000.0,42.5041,42.5212,42.4956,42.5212,14000.0
2015-05-21 15:35:00,49.74,49.77,49.74,49.76,154000.0,42.5127,42.5383,42.5127,42.5298,154000.0
2015-05-21 15:40:00,49.76,49.81,49.76,49.79,68800.0,42.5298,42.5725,42.5298,42.5554,68800.0
2015-05-21 15:45:00,49.79,49.79,49.76,49.76,34200.0,42.5554,42.5554,42.5298,42.5298,34200.0
2015-05-21 15:50:00,49.76,49.77,49.73,49.74,148000.0,42.5298,42.5383,42.5041,42.5127,148000.0
2015-05-21 15:55:00,49.74,49.76,49.73,49.76,61200.0,42.5127,42.5298,42.5041,42.5298,61200.0
2015-05-22 09:30:00,49.74,49.79,49.65,49.65,18000.0,42.5127,42.5554,42.4358,42.4358,18000.0
2015-05-22 09:35:00,49.62,49.82,49.62,49.74,51200.0,42.4101,42.5811,42.4101,42.5127,51200.0
2015-05-22 09:40:00,49.72,49.79,49.72,49.77,8200.0,42.4956,42.5554,42.4956,42.5383,8200.0
2015-05-22 09:45:00,49.77,49.8,49.77,49.77,33800.0,42.5383,42.564,42.5383,42.5383,33800.0
2015-05-22 09:50:00,49.78,49.79,49.76,49.79,14600.0,42.5469,42.5554,42.5298,42.5554,14600.0
2015-05-22 09:55:00,49.8,49.84,49.79,49.84,18200.0,42.564,42.5982,42.5554,42.5982,18200.0
2015-05-22 10:00:00,49.85,49.87,49.82,49.85,26200.0,42.6067,42.6238,42.5811,42.6067,26200.0
2015-05-22 10:05:00,49.85,49.88,49.85,49.88,24000.0,42.6067,42.6323,42.6067,42.6323,24000.0
2015-05-22 10:10:00,49.88,49.88,49.85,49.85,21400.0,42.6323,42.6323,42.6067,42.6067,21400.0
2015-05-22 10:15:00,49.84,49.85,49.82,49.82,19400.0,42.5982,42.6067,42.5811,42.5811,19400.0
2015-05-22 10:20:00,49.82,49.82,49.76,49.79,16000.0,42.5811,42.5811,42.5298,42.5554,16000.0
2015-05-22 10:25:00,49.79,49.8,49.77,49.77,79400.0,42.5554,42.564,42.5383,42.5383,79400.0
2015-05-22 10:30:00,49.77,49.82,49.77,49.81,23600.0,42.5383,42.5811,42.5383,42.5725,23600.0
2015-05-22 10:35:00,49.82,49.84,49.81,49.82,24200.0,42.5811,42.5982,42.5725,42.5811,24200.0
2015-05-22 10:40:00,49.82,49.82,49.8,49.8,64000.0,42.5811,42.5811,42.564,42.564,64000.0
2015-05-22 10:45:00,49.8,49.8,49.78,49.8,14600.0,42.564,42.564,42.5469,42.564,14600.0
2015-05-22 10:50:00,49.79,49.79,49.74,49.78,12400.0,42.5554,42.5554,42.5127,42.5469,12400.0
2015-05-22 10:55:00,49.77,49.81,49.77,49.77,19400.0,42.5383,42.5725,42.5383,42.5383,19400.0
2015-05-22 11:00:00,49.79,49.79,49.75,49.77,96400.0,42.5554,42.5554,42.5212,42.5383,96400.0
2015-05-22 11:05:00,49.76,49.76,49.7,49.71,121400.0,42.5298,42.5298,42.4785,42.487,121400.0
2015-05-22 11:10:00,49.71,49.72,49.66,49.68,63600.0,42.487,42.4956,42.4443,42.4614,63600.0
2015-05-22 11:15:00,49.66,49.69,49.65,49.67,13600.0,42.4443,42.47,42.4358,42.4529,13600.0
2015-05-22 11:20:00,49.68,49.69,49.59,49.62,151800.0,42.4614,42.47,42.3845,42.4101,151800.0
2015-05-22 11:25:00,49.62,49.62,49.58,49.58,11000.0,42.4101,42.4101,42.3759,42.3759,11000.0
2015-05-22 11:30:00,49.58,49.58,49.5,49.5,101400.0,42.3759,42.3759,42.3076,42.3076,101400.0
2015-05-22 11:35:00,49.49,49.49,49.41,49.45,152000.0,42.299,42.299,42.2306,42.2648,152000.0
2015-05-22 11:40:00,49.44,49.52,49.44,49.5,55400.0,42.2563,42.3247,42.2563,42.3076,55400.0
2015-05-22 11:45:00,49.51,49.54,49.5,49.54,38200.0,42.3161,42.3417,42.3076,42.3417,38200.0
2015-05-22 11:50:00,49.55,49.6,49.54,49.58,15800.0,42.3503,42.393,42.3417,42.3759,15800.0
2015-05-22 11:55:00,49.59,49.64,49.58,49.63,102600.0,42.3845,42.4272,42.3759,42.4187,102600.0
2015-05-22 12:00:00,49.63,49.67,49.63,49.64,76600.0,42.4187,42.4529,42.4187,42.4272,76600.0
2015-05-22 12:05:00,49.64,49.69,49.63,49.69,11800.0,42.4272,42.47,42.4187,42.47,11800.0
2015-05-22 12:10:00,49.69,49.69,49.67,49.67,75800.0,42.47,42.47,42.4529,42.4529,75800.0
2015-05-22 12:15:00,49.68,49.7,49.67,49.69,21000.0,42.4614,42.4785,42.4529,42.47,21000.0
2015-05-22 12:20:00,49.69,49.69,49.65,49.65,20400.0,42.47,42.47,42.4358,42.4358,20400.0
2015-05-22 12:25:00,49.65,49.69,49.65,49.69,21200.0,42.4358,42.47,42.4358,42.47,21200.0
2015-05-22 12:30:00,49.69,49.69,49.65,49.65,103600.0,42.47,42.47,42.4358,42.4358,103600.0
2015-05-22 12:35:00,49.65,49.66,49.63,49.65,92600.0,42.4358,42.4443,42.4187,42.4358,92600.0
2015-05-22 12:40:00,49.65,49.66,49.62,49.62,20000.0,42.4358,42.4443,42.4101,42.4101,20000.0
2015-05-22 12:45:00,49.63,49.65,49.62,49.62,15000.0,42.4187,42.4358,42.4101,42.4101,15000.0
2015-05-22 12:50:00,49.61,49.63,49.6,49.6,39800.0,42.4016,42.4187,42.393,42.393,39800.0
2015-05-22 12:55:00,49.6,49.65,49.6,49.64,21800.0,42.393,42.4358,42.393,42.4272,21800.0
2015-05-22 13:00:00,49.63,49.73,49.61,49.69,55600.0,42.4187,42.5041,42.4016,42.47,55600.0
2015-05-22 13:05:00,49.69,49.7,49.66,49.7,44600.0,42.47,42.4785,42.4443,42.4785,44600.0
2015-05-22 13:10:00,49.69,49.7,49.67,49.68,28400.0,42.47,42.4785,42.4529,42.4614,28400.0
2015-05-22 13:15:00,49.69,49.69,49.67,49.68,44600.0,42.47,42.47,42.4529,42.4614,44600.0
2015-05-22 13:20:00,49.68,49.74,49.68,49.72,27200.0,42.4614,42.5127,42.4614,42.4956,27200.0
2015-05-22 13:25:00,49.72,49.73,49.7,49.7,49600.0,42.4956,42.5041,42.4785,42.4785,49600.0
2015-05-22 13:30:00,49.7,49.71,49.69,49.71,35200.0,42.4785,42.487,42.47,42.487,35200.0
2015-05-22 13:35:00,49.71,49.72,49.65,49.65,87200.0,42.487,42.4956,42.4358,42.4358,87200.0
2015-05-22 13:40:00,49.65,49.67,49.65,49.67,34600.0,42.4358,42.4529,42.4358,42.4529,34600.0
2015-05-22 13:45:00,49.67,49.67,49.63,49.64,74400.0,42.4529,42.4529,42.4187,42.4272,74400.0
2015-05-22 13:50:00,49.64,49.66,49.63,49.63,27600.0,42.4272,42.4443,42.4187,42.4187,27600.0
2015-05-22 13:55:00,49.63,49.65,49.63,49.63,42200.0,42.4187,42.4358,42.4187,42.4187,42200.0
2015-05-22 14:00:00,49.63,49.63,49.57,49.58,78600.0,42.4187,42.4187,42.3674,42.3759,78600.0
2015-05-22 14:05:00,49.59,49.59,49.58,49.58,73400.0,42.3845,42.3845,42.3759,42.3759,73400.0
2015-05-22 14:10:00,49.58,49.59,49.56,49.57,56400.0,42.3759,42.3845,42.3588,42.3674,56400.0
2015-05-22 14:15:00,49.57,49.59,49.56,49.57,102600.0,42.3674,42.3845,42.3588,42.3674,102600.0
2015-05-22 14:20:00,49.57,49.6,49.56,49.58,132400.0,42.3674,42.393,42.3588,42.3759,132400.0
2015-05-22 14:25:00,49.58,49.59,49.57,49.58,106600.0,42.3759,42.3845,42.3674,42.3759,106600.0
2015-05-22 14:30:00,49.58,49.6,49.57,49.59,60200.0,42.3759,42.393,42.3674,42.3845,60200.0
2015-05-22 14:35:00,49.59,49.62,49.58,49.62,45600.0,42.3845,42.4101,42.3759,42.4101,45600.0
2015-05-22 14:40:00,49.62,49.65,49.6,49.65,25400.0,42.4101,42.4358,42.393,42.4358,25400.0
2015-05-22 14:45:00,49.65,49.66,49.63,49.65,17000.0,42.4358,42.4443,42.4187,42.4358,17000.0
2015-05-22 14:50:00,49.65,49.65,49.63,49.65,22600.0,42.4358,42.4358,42.4187,42.4358,22600.0
2015-05-22 14:55:00,49.65,49.65,49.62,49.62,45800.0,42.4358,42.4358,42.4101,42.4101,45800.0
2015-05-22 15:00:00,49.61,49.65,49.6,49.65,37400.0,42.4016,42.4358,42.393,42.4358,37400.0
2015-05-22 15:05:00,49.65,49.67,49.64,49.66,49600.0,42.4358,42.4529,42.4272,42.4443,49600.0
2015-05-22 15:10:00,49.65,49.66,49.65,49.65,16600.0,42.4358,42.4443,42.4358,42.4358,16600.0
2015-05-22 15:15:00,49.65,49.65,49.65,49.65,29600.0,42.4358,42.4358,42.4358,42.4358,29600.0
2015-05-22 15:20:00,49.65,49.68,49.65,49.67,44800.0,42.4358,42.4614,42.4358,42.4529,44800.0
2015-05-22 15:25:00,49.67,49.67,49.66,49.66,9200.0,42.4529,42.4529,42.4443,42.4443,9200.0
2015-05-22 15:30:00,49.66,49.69,49.66,49.68,30800.0,42.4443,42.47,42.4443,42.4614,30800.0
2015-05-22 15:35:00,49.68,49.72,49.66,49.72,257800.0,42.4614,42.4956,42.4443,42.4956,257800.0
2015-05-22 15:40:00,49.72,49.73,49.7,49.7,30200.0,42.4956,42.5041,42.4785,42.4785,30200.0
2015-05-22 15:45:00,49.69,49.69,49.66,49.66,31800.0,42.47,42.47,42.4443,42.4443,31800.0
2015-05-22 15:50:00,49.65,49.65,49.62,49.62,38200.0,42.4358,42.4358,42.4101,42.4101,38200.0
2015-05-22 15:55:00,49.62,49.63,49.6,49.6,201400.0,42.4101,42.4187,42.393,42.393,201400.0
2015-05-26 09:30:00,49.18,49.78,49.18,49.56,46800.0,42.0341,42.5469,42.0341,42.3588,46800.0
2015-05-26 09:35:00,49.55,49.56,49.46,49.49,128600.0,42.3503,42.3588,42.2734,42.299,128600.0
2015-05-26 09:40:00,49.51,49.59,49.49,49.52,15600.0,42.3161,42.3845,42.299,42.3247,15600.0
2015-05-26 09:45:00,49.54,49.56,49.46,49.46,11800.0,42.3417,42.3588,42.2734,42.2734,11800.0
2015-05-26 09:50:00,49.44,49.44,49.34,49.38,16400.0,42.2563,42.2563,42.1708,42.205,16400.0
2015-05-26 09:55:00,49.38,49.38,49.29,49.3,172800.0,42.205,42.205,42.1281,42.1366,172800.0
2015-05-26 10:00:00,49.29,49.38,49.27,49.37,71600.0,42.1281,42.205,42.111,42.1964,71600.0
2015-05-26 10:05:00,49.35,49.43,49.35,49.41,94000.0,42.1794,42.2477,42.1794,42.2306,94000.0
2015-05-26 10:10:00,49.41,49.42,49.37,49.4,75000.0,42.2306,42.2392,42.1964,42.2221,75000.0
2015-05-26 10:15:00,49.39,49.41,49.32,49.37,85000.0,42.2135,42.2306,42.1537,42.1964,85000.0
2015-05-26 10:20:00,49.36,49.39,49.32,49.33,50200.0,42.1879,42.2135,42.1537,42.1623,50200.0
2015-05-26 10:25:00,49.34,49.4,49.34,49.39,30400.0,42.1708,42.2221,42.1708,42.2135,30400.0
2015-05-26 10:30:00,49.39,49.39,49.33,49.35,40200.0,42.2135,42.2135,42.1623,42.1794,40200.0
2015-05-26 10:35:00,49.34,49.36,49.3,49.35,18600.0,42.1708,42.1879,42.1366,42.1794,18600.0
2015-05-26 10:40:00,49.35,49.38,49.34,49.35,37000.0,42.1794,42.205,42.1708,42.1794,37000.0
2015-05-26 10:45:00,49.34,49.39,49.34,49.38,25200.0,42.1708,42.2135,42.1708,42.205,25200.0
2015-05-26 10:50:00,49.38,49.38,49.29,49.29,11600.0,42.205,42.205,42.1281,42.1281,11600.0
2015-05-26 10:55:00,49.28,49.31,49.26,49.27,30200.0,42.1195,42.1452,42.1024,42.111,30200.0
2015-05-26 11:00:00,49.29,49.29,49.21,49.21,12600.0,42.1281,42.1281,42.0597,42.0597,12600.0
2015-05-26 11:05:00,49.19,49.22,49.19,49.21,6800.0,42.0426,42.0682,42.0426,42.0597,6800.0
2015-05-26 11:10:00,49.21,49.21,49.17,49.18,7600.0,42.0597,42.0597,42.0255,42.0341,7600.0
2015-05-26 11:15:00,49.16,49.21,49.16,49.18,9800.0,42.017,42.0597,42.017,42.0341,9800.0
2015-05-26 11:20:00,49.17,49.23,49.15,49.18,70400.0,42.0255,42.0768,42.0084,42.0341,70400.0
2015-05-26 11:25:00,49.17,49.19,49.14,49.18,84400.0,42.0255,42.0426,41.9999,42.0341,84400.0
2015-05-26 11:30:00,49.18,49.21,49.16,49.21,12200.0,42.0341,42.0597,42.017,42.0597,12200.0
2015-05-26 11:35:00,49.21,49.24,49.21,49.21,4400.0,42.0597,42.0853,42.0597,42.0597,4400.0
2015-05-26 11:40:00,49.21,49.21,49.18,49.2,4400.0,42.0597,42.0597,42.0341,42.0512,4400.0
2015-05-26 11:45:00,49.21,49.22,49.17,49.17,6400.0,42.0597,42.0682,42.0255,42.0255,6400.0
2015-05-26 11:50:00,49.16,49.17,49.13,49.13,9400.0,42.017,42.0255,41.9913,41.9913,9400.0
2015-05-26 11:55:00,49.15,49.19,49.15,49.18,7200.0,42.0084,42.0426,42.0084,42.0341,7200.0
2015-05-26 12:00:00,49.2,49.21,49.18,49.19,11600.0,42.0512,42.0597,42.0341,42.0426,11600.0
2015-05-26 12:05:00,49.2,49.21,49.18,49.19,9200.0,42.0512,42.0597,42.0341,42.0426,9200.0
2015-05-26 12:10:00,49.18,49.21,49.17,49.18,14400.0,42.0341,42.0597,42.0255,42.0341,14400.0
2015-05-26 12:15:00,49.19,49.24,49.18,49.24,61800.0,42.0426,42.0853,42.0341,42.0853,61800.0
2015-05-26 12:20:00,49.24,49.25,49.22,49.25,40800.0,42.0853,42.0939,42.0682,42.0939,40800.0
2015-05-26 12:25:00,49.24,49.25,49.21,49.23,9000.0,42.0853,42.0939,42.0597,42.0768,9000.0
2015-05-26 12:30:00,49.23,49.24,49.2,49.21,9200.0,42.0768,42.0853,42.0512,42.0597,9200.0
2015-05-26 12:35:00,49.2,49.24,49.19,49.19,24000.0,42.0512,42.0853,42.0426,42.0426,24000.0
2015-05-26 12:40:00,49.21,49.21,49.2,49.21,9000.0,42.0597,42.0597,42.0512,42.0597,9000.0
2015-05-26 12:45:00,49.23,49.23,49.21,49.22,7000.0,42.0768,42.0768,42.0597,42.0682,7000.0
2015-05-26 12:50:00,49.22,49.24,49.18,49.18,12600.0,42.0682,42.0853,42.0341,42.0341,12600.0
2015-05-26 12:55:00,49.19,49.2,49.18,49.19,4800.0,42.0426,42.0512,42.0341,42.0426,4800.0
2015-05-26 13:00:00,49.2,49.23,49.19,49.21,26200.0,42.0512,42.0768,42.0426,42.0597,26200.0
2015-05-26 13:05:00,49.2,49.21,49.14,49.16,53400.0,42.0512,42.0597,41.9999,42.017,53400.0
2015-05-26 13:10:00,49.16,49.2,49.16,49.2,7800.0,42.017,42.0512,42.017,42.0512,7800.0
2015-05-26 13:15:00,49.19,49.2,49.18,49.2,18600.0,42.0426,42.0512,42.0341,42.0512,18600.0
2015-05-26 13:20:00,49.2,49.21,49.19,49.21,25200.0,42.0512,42.0597,42.0426,42.0597,25200.0
2015-05-26 13:25:00,49.21,49.26,49.21,49.25,16600.0,42.0597,42.1024,42.0597,42.0939,16600.0
2015-05-26 13:30:00,49.24,49.24,49.19,49.2,14200.0,42.0853,42.0853,42.0426,42.0512,14200.0
2015-05-26 13:35:00,49.2,49.21,49.16,49.17,17000.0,42.0512,42.0597,42.017,42.0255,17000.0
2015-05-26 13:40:00,49.17,49.19,49.17,49.17,20400.0,42.0255,42.0426,42.0255,42.0255,20400.0
2015-05-26 13:45:00,49.17,49.2,49.17,49.2,19400.0,42.0255,42.0512,42.0255,42.0512,19400.0
2015-05-26 13:50:00,49.2,49.2,49.18,49.18,23000.0,42.0512,42.0512,42.0341,42.0341,23000.0
2015-05-26 13:55:00,49.18,49.2,49.12,49.13,19600.0,42.0341,42.0512,41.9828,41.9913,19600.0
2015-05-26 14:00:00,49.13,49.13,49.12,49.13,14000.0,41.9913,41.9913,41.9828,41.9913,14000.0
2015-05-26 14:05:00,49.12,49.12,49.09,49.12,50000.0,41.9828,41.9828,41.9571,41.9828,50000.0
2015-05-26 14:10:00,49.13,49.15,49.12,49.13,28000.0,41.9913,42.0084,41.9828,41.9913,28000.0
2015-05-26 14:15:00,49.12,49.16,49.11,49.16,12200.0,41.9828,42.017,41.9742,42.017,12200.0
2015-05-26 14:20:00,49.15,49.18,49.13,49.13,10400.0,42.0084,42.0341,41.9913,41.9913,10400.0
2015-05-26 14:25:00,49.15,49.16,49.1,49.13,62600.0,42.0084,42.017,41.9657,41.9913,62600.0
2015-05-26 14:30:00,49.13,49.13,49.1,49.12,88600.0,41.9913,41.9913,41.9657,41.9828,88600.0
2015-05-26 14:35:00,49.12,49.12,49.09,49.11,32200.0,41.9828,41.9828,41.9571,41.9742,32200.0
2015-05-26 14:40:00,49.12,49.13,49.1,49.1,61600.0,41.9828,41.9913,41.9657,41.9657,61600.0
2015-05-26 14:45:00,49.12,49.13,49.08,49.08,56000.0,41.9828,41.9913,41.9486,41.9486,56000.0
2015-05-26 14:50:00,49.08,49.08,48.99,49.01,95200.0,41.9486,41.9486,41.8717,41.8888,95200.0
2015-05-26 14:55:00,48.99,49.05,48.99,49.03,77200.0,41.8717,41.9229,41.8717,41.9059,77200.0
2015-05-26 15:00:00,49.04,49.1,49.04,49.1,66200.0,41.9144,41.9657,41.9144,41.9657,66200.0
2015-05-26 15:05:00,49.1,49.12,49.09,49.1,70000.0,41.9657,41.9828,41.9571,41.9657,70000.0
2015-05-26 15:10:00,49.1,49.1,49.09,49.1,32600.0,41.9657,41.9657,41.9571,41.9657,32600.0
2015-05-26 15:15:00,49.1,49.13,49.09,49.1,32000.0,41.9657,41.9913,41.9571,41.9657,32000.0
2015-05-26 15:20:00,49.1,49.11,49.09,49.11,21400.0,41.9657,41.9742,41.9571,41.9742,21400.0
2015-05-26 15:25:00,49.1,49.13,49.1,49.13,130000.0,41.9657,41.9913,41.9657,41.9913,130000.0
2015-05-26 15:30:00,49.13,49.14,49.11,49.14,48000.0,41.9913,41.9999,41.9742,41.9999,48000.0
2015-05-26 15:35:00,49.15,49.16,49.12,49.13,47000.0,42.0084,42.017,41.9828,41.9913,47000.0
2015-05-26 15:40:00,49.13,49.2,49.13,49.19,104600.0,41.9913,42.0512,41.9913,42.0426,104600.0
2015-05-26 15:45:00,49.18,49.18,49.13,49.14,46200.0,42.0341,42.0341,41.9913,41.9999,46200.0
2015-05-26 15:50:00,49.13,49.13,49.08,49.1,47800.0,41.9913,41.9913,41.9486,41.9657,47800.0
2015-05-26 15:55:00,49.1,49.1,49.08,49.08,104200.0,41.9657,41.9657,41.9486,41.9486,104200.0
2015-05-27 09:30:00,49.16,49.24,49.13,49.19,31800.0,42.017,42.0853,41.9913,42.0426,31800.0
2015-05-27 09:35:00,49.18,49.23,49.16,49.18,20200.0,42.0341,42.0768,42.017,42.0341,20200.0
2015-05-27 09:40:00,49.2,49.33,49.16,49.33,20800.0,42.0512,42.1623,42.017,42.1623,20800.0
2015-05-27 09:45:00,49.32,49.36,49.29,49.32,20400.0,42.1537,42.1879,42.1281,42.1537,20400.0
2015-05-27 09:50:00,49.35,49.42,49.34,49.42,34400.0,42.1794,42.2392,42.1708,42.2392,34400.0
2015-05-27 09:55:00,49.4,49.4,49.3,49.3,23400.0,42.2221,42.2221,42.1366,42.1366,23400.0
2015-05-27 10:00:00,49.32,49.35,49.18,49.2,119200.0,42.1537,42.1794,42.0341,42.0512,119200.0
2015-05-27 10:05:00,49.21,49.24,49.18,49.21,29800.0,42.0597,42.0853,42.0341,42.0597,29800.0
2015-05-27 10:10:00,49.23,49.34,49.2,49.31,227400.0,42.0768,42.1708,42.0512,42.1452,227400.0
2015-05-27 10:15:00,49.31,49.34,49.29,49.3,128000.0,42.1452,42.1708,42.1281,42.1366,128000.0
2015-05-27 10:20:00,49.29,49.31,49.27,49.27,21000.0,42.1281,42.1452,42.111,42.111,21000.0
2015-05-27 10:25:00,49.29,49.31,49.18,49.2,156000.0,42.1281,42.1452,42.0341,42.0512,156000.0
2015-05-27 10:30:00,49.2,49.24,49.2,49.23,8200.0,42.0512,42.0853,42.0512,42.0768,8200.0
2015-05-27 10:35:00,49.23,49.24,49.23,49.24,11000.0,42.0768,42.0853,42.0768,42.0853,11000.0
2015-05-27 10:40:00,49.23,49.23,49.18,49.19,9400.0,42.0768,42.0768,42.0341,42.0426,9400.0
2015-05-27 10:45:00,49.21,49.23,49.2,49.23,7000.0,42.0597,42.0768,42.0512,42.0768,7000.0
2015-05-27 10:50:00,49.23,49.23,49.22,49.23,11600.0,42.0768,42.0768,42.0682,42.0768,11600.0
2015-05-27 10:55:00,49.23,49.27,49.23,49.27,25000.0,42.0768,42.111,42.0768,42.111,25000.0
2015-05-27 11:00:00,49.27,49.3,49.26,49.28,6400.0,42.111,42.1366,42.1024,42.1195,6400.0
2015-05-27 11:05:00,49.29,49.31,49.29,49.29,8800.0,42.1281,42.1452,42.1281,42.1281,8800.0
2015-05-27 11:10:00,49.28,49.31,49.27,49.31,13400.0,42.1195,42.1452,42.111,42.1452,13400.0
2015-05-27 11:15:00,49.3,49.32,49.29,49.29,135400.0,42.1366,42.1537,42.1281,42.1281,135400.0
2015-05-27 11:20:00,49.29,49.3,49.23,49.24,33000.0,42.1281,42.1366,42.0768,42.0853,33000.0
2015-05-27 11:25:00,49.23,49.27,49.23,49.25,22200.0,42.0768,42.111,42.0768,42.0939,22200.0
2015-05-27 11:30:00,49.26,49.27,49.24,49.24,16800.0,42.1024,42.111,42.0853,42.0853,16800.0
2015-05-27 11:35:00,49.24,49.27,49.24,49.27,23600.0,42.0853,42.111,42.0853,42.111,23600.0
2015-05-27 11:40:00,49.27,49.33,49.27,49.3,383600.0,42.111,42.1623,42.111,42.1366,383600.0
2015-05-27 11:45:00,49.3,49.3,49.26,49.26,84000.0,42.1366,42.1366,42.1024,42.1024,84000.0
2015-05-27 11:50:00,49.26,49.26,49.24,49.24,31800.0,42.1024,42.1024,42.0853,42.0853,31800.0
2015-05-27 11:55:00,49.23,49.24,49.23,49.23,11400.0,42.0768,42.0853,42.0768,42.0768,11400.0
2015-05-27 12:00:00,49.24,49.26,49.24,49.25,3000.0,42.0853,42.1024,42.0853,42.0939,3000.0
2015-05-27 12:05:00,49.25,49.29,49.24,49.29,32800.0,42.0939,42.1281,42.0853,42.1281,32800.0
2015-05-27 12:10:00,49.29,49.29,49.26,49.27,19800.0,42.1281,42.1281,42.1024,42.111,19800.0
2015-05-27 12:15:00,49.27,49.31,49.27,49.3,4800.0,42.111,42.1452,42.111,42.1366,4800.0
2015-05-27 12:20:00,49.32,49.32,49.29,49.31,62600.0,42.1537,42.1537,42.1281,42.1452,62600.0
2015-05-27 12:25:00,49.31,49.34,49.31,49.34,24200.0,42.1452,42.1708,42.1452,42.1708,24200.0
2015-05-27 12:30:00,49.34,49.34,49.3,49.31,26200.0,42.1708,42.1708,42.1366,42.1452,26200.0
2015-05-27 12:35:00,49.3,49.3,49.27,49.27,13400.0,42.1366,42.1366,42.111,42.111,13400.0
2015-05-27 12:40:00,49.27,49.31,49.26,49.3,13400.0,42.111,42.1452,42.1024,42.1366,13400.0
2015-05-27 12:45:00,49.3,49.32,49.3,49.32,35600.0,42.1366,42.1537,42.1366,42.1537,35600.0
2015-05-27 12:50:00,49.32,49.32,49.31,49.31,9800.0,42.1537,42.1537,42.1452,42.1452,9800.0
2015-05-27 12:55:00,49.31,49.33,49.31,49.32,8400.0,42.1452,42.1623,42.1452,42.1537,8400.0
2015-05-27 13:00:00,49.32,49.34,49.31,49.34,9000.0,42.1537,42.1708,42.1452,42.1708,9000.0
2015-05-27 13:05:00,49.35,49.39,49.34,49.39,20800.0,42.1794,42.2135,42.1708,42.2135,20800.0
2015-05-27 13:10:00,49.38,49.43,49.38,49.41,25800.0,42.205,42.2477,42.205,42.2306,25800.0
2015-05-27 13:15:00,49.4,49.41,49.39,49.4,13600.0,42.2221,42.2306,42.2135,42.2221,13600.0
2015-05-27 13:20:00,49.4,49.41,49.38,49.4,26600.0,42.2221,42.2306,42.205,42.2221,26600.0
2015-05-27 13:25:00,49.4,49.42,49.4,49.42,6800.0,42.2221,42.2392,42.2221,42.2392,6800.0
2015-05-27 13:30:00,49.42,49.43,49.4,49.42,19800.0,42.2392,42.2477,42.2221,42.2392,19800.0
2015-05-27 13:35:00,49.42,49.45,49.42,49.43,22400.0,42.2392,42.2648,42.2392,42.2477,22400.0
2015-05-27 13:40:00,49.43,49.43,49.42,49.43,12200.0,42.2477,42.2477,42.2392,42.2477,12200.0
2015-05-27 13:45:00,49.44,49.46,49.43,49.43,11200.0,42.2563,42.2734,42.2477,42.2477,11200.0
2015-05-27 13:50:00,49.42,49.42,49.39,49.39,14200.0,42.2392,42.2392,42.2135,42.2135,14200.0
2015-05-27 13:55:00,49.39,49.39,49.38,49.38,10200.0,42.2135,42.2135,42.205,42.205,10200.0
2015-05-27 14:00:00,49.39,49.44,49.38,49.44,12800.0,42.2135,42.2563,42.205,42.2563,12800.0
2015-05-27 14:05:00,49.43,49.45,49.42,49.42,14000.0,42.2477,42.2648,42.2392,42.2392,14000.0
2015-05-27 14:10:00,49.42,49.42,49.4,49.4,10400.0,42.2392,42.2392,42.2221,42.2221,10400.0
2015-05-27 14:15:00,49.4,49.41,49.39,49.41,8200.0,42.2221,42.2306,42.2135,42.2306,8200.0
2015-05-27 14:20:00,49.42,49.43,49.4,49.4,6800.0,42.2392,42.2477,42.2221,42.2221,6800.0
2015-05-27 14:25:00,49.4,49.4,49.37,49.38,11400.0,42.2221,42.2221,42.1964,42.205,11400.0
2015-05-27 14:30:00,49.38,49.42,49.38,49.39,58800.0,42.205,42.2392,42.205,42.2135,58800.0
2015-05-27 14:35:00,49.4,49.41,49.38,49.38,89200.0,42.2221,42.2306,42.205,42.205,89200.0
2015-05-27 14:40:00,49.39,49.42,49.38,49.42,15400.0,42.2135,42.2392,42.205,42.2392,15400.0
2015-05-27 14:45:00,49.41,49.41,49.38,49.38,18400.0,42.2306,42.2306,42.205,42.205,18400.0
2015-05-27 14:50:00,49.38,49.38,49.38,49.38,28200.0,42.205,42.205,42.205,42.205,28200.0
2015-05-27 14:55:00,49.38,49.38,49.37,49.38,15800.0,42.205,42.205,42.1964,42.205,15800.0
2015-05-27 15:00:00,49.38,49.4,49.37,49.38,47000.0,42.205,42.2221,42.1964,42.205,47000.0
2015-05-27 15:05:00,49.38,49.42,49.38,49.41,17000.0,42.205,42.2392,42.205,42.2306,17000.0
2015-05-27 15:10:00,49.42,49.43,49.41,49.41,25800.0,42.2392,42.2477,42.2306,42.2306,25800.0
2015-05-27 15:15:00,49.41,49.41,49.4,49.4,20600.0,42.2306,42.2306,42.2221,42.2221,20600.0
2015-05-27 15:20:00,49.4,49.41,49.37,49.37,146800.0,42.2221,42.2306,42.1964,42.1964,146800.0
2015-05-27 15:25:00,49.36,49.37,49.33,49.33,68200.0,42.1879,42.1964,42.1623,42.1623,68200.0
2015-05-27 15:30:00,49.33,49.34,49.33,49.34,17600.0,42.1623,42.1708,42.1623,42.1708,17600.0
2015-05-27 15:35:00,49.34,49.35,49.33,49.34,38000.0,42.1708,42.1794,42.1623,42.1708,38000.0
2015-05-27 15:40:00,49.33,49.35,49.32,49.32,36200.0,42.1623,42.1794,42.1537,42.1537,36200.0
2015-05-27 15:45:00,49.33,49.35,49.32,49.35,33200.0,42.1623,42.1794,42.1537,42.1794,33200.0
2015-05-27 15:50:00,49.35,49.38,49.35,49.35,61400.0,42.1794,42.205,42.1794,42.1794,61400.0
2015-05-27 15:55:00,49.35,49.36,49.33,49.33,134800.0,42.1794,42.1879,42.1623,42.1623,134800.0
2015-05-28 09:30:00,49.45,49.47,49.24,49.43,67400.0,42.2648,42.2819,42.0853,42.2477,67400.0
2015-05-28 09:35:00,49.43,49.48,49.43,49.46,36000.0,42.2477,42.2905,42.2477,42.2734,36000.0
2015-05-28 09:40:00,49.45,49.47,49.39,49.39,123400.0,42.2648,42.2819,42.2135,42.2135,123400.0
2015-05-28 09:45:00,49.38,49.41,49.34,49.4,59000.0,42.205,42.2306,42.1708,42.2221,59000.0
2015-05-28 09:50:00,49.39,49.39,49.34,49.34,34000.0,42.2135,42.2135,42.1708,42.1708,34000.0
2015-05-28 09:55:00,49.35,49.37,49.2,49.24,80000.0,42.1794,42.1964,42.0512,42.0853,80000.0
2015-05-28 10:00:00,49.26,49.29,49.24,49.28,55800.0,42.1024,42.1281,42.0853,42.1195,55800.0
2015-05-28 10:05:00,49.28,49.29,49.24,49.27,116200.0,42.1195,42.1281,42.0853,42.111,116200.0
2015-05-28 10:10:00,49.27,49.29,49.24,49.29,36000.0,42.111,42.1281,42.0853,42.1281,36000.0
2015-05-28 10:15:00,49.29,49.35,49.28,49.35,33400.0,42.1281,42.1794,42.1195,42.1794,33400.0
2015-05-28 10:20:00,49.35,49.35,49.32,49.33,37600.0,42.1794,42.1794,42.1537,42.1623,37600.0
2015-05-28 10:25:00,49.34,49.39,49.34,49.35,24600.0,42.1708,42.2135,42.1708,42.1794,24600.0
2015-05-28 10:30:00,49.35,49.35,49.3,49.34,26600.0,42.1794,42.1794,42.1366,42.1708,26600.0
2015-05-28 10:35:00,49.33,49.34,49.3,49.34,17200.0,42.1623,42.1708,42.1366,42.1708,17200.0
2015-05-28 10:40:00,49.35,49.37,49.33,49.37,6200.0,42.1794,42.1964,42.1623,42.1964,6200.0
2015-05-28 10:45:00,49.35,49.41,49.35,49.41,7800.0,42.1794,42.2306,42.1794,42.2306,7800.0
2015-05-28 10:50:00,49.41,49.42,49.38,49.4,7000.0,42.2306,42.2392,42.205,42.2221,7000.0
2015-05-28 10:55:00,49.41,49.44,49.41,49.41,9200.0,42.2306,42.2563,42.2306,42.2306,9200.0
2015-05-28 11:00:00,49.41,49.46,49.4,49.41,134200.0,42.2306,42.2734,42.2221,42.2306,134200.0
2015-05-28 11:05:00,49.41,49.45,49.41,49.42,73200.0,42.2306,42.2648,42.2306,42.2392,73200.0
2015-05-28 11:10:00,49.42,49.46,49.4,49.46,44200.0,42.2392,42.2734,42.2221,42.2734,44200.0
2015-05-28 11:15:00,49.47,49.48,49.44,49.45,17600.0,42.2819,42.2905,42.2563,42.2648,17600.0
2015-05-28 11:20:00,49.46,49.46,49.42,49.42,35400.0,42.2734,42.2734,42.2392,42.2392,35400.0
2015-05-28 11:25:00,49.42,49.42,49.37,49.38,16800.0,42.2392,42.2392,42.1964,42.205,16800.0
2015-05-28 11:30:00,49.38,49.44,49.38,49.43,29800.0,42.205,42.2563,42.205,42.2477,29800.0
2015-05-28 11:35:00,49.43,49.44,49.4,49.42,77800.0,42.2477,42.2563,42.2221,42.2392,77800.0
2015-05-28 11:40:00,49.42,49.43,49.4,49.4,51600.0,42.2392,42.2477,42.2221,42.2221,51600.0
2015-05-28 11:45:00,49.39,49.39,49.31,49.32,95400.0,42.2135,42.2135,42.1452,42.1537,95400.0
2015-05-28 11:50:00,49.32,49.33,49.31,49.31,42400.0,42.1537,42.1623,42.1452,42.1452,42400.0
2015-05-28 11:55:00,49.31,49.34,49.31,49.33,51400.0,42.1452,42.1708,42.1452,42.1623,51400.0
2015-05-28 12:00:00,49.33,49.35,49.3,49.35,18400.0,42.1623,42.1794,42.1366,42.1794,18400.0
2015-05-28 12:05:00,49.35,49.35,49.34,49.35,27400.0,42.1794,42.1794,42.1708,42.1794,27400.0
2015-05-28 12:10:00,49.37,49.38,49.37,49.38,11000.0,42.1964,42.205,42.1964,42.205,11000.0
2015-05-28 12:15:00,49.38,49.39,49.35,49.35,15800.0,42.205,42.2135,42.1794,42.1794,15800.0
2015-05-28 12:20:00,49.35,49.39,49.35,49.38,20000.0,42.1794,42.2135,42.1794,42.205,20000.0
2015-05-28 12:25:00,49.38,49.38,49.35,49.35,55800.0,42.205,42.205,42.1794,42.1794,55800.0
2015-05-28 12:30:00,49.35,49.35,49.3,49.3,24800.0,42.1794,42.1794,42.1366,42.1366,24800.0
2015-05-28 12:35:00,49.3,49.3,49.28,49.3,13600.0,42.1366,42.1366,42.1195,42.1366,13600.0
2015-05-28 12:40:00,49.3,49.35,49.3,49.35,71600.0,42.1366,42.1794,42.1366,42.1794,71600.0
2015-05-28 12:45:00,49.34,49.37,49.32,49.37,64600.0,42.1708,42.1964,42.1537,42.1964,64600.0
2015-05-28 12:50:00,49.36,49.36,49.34,49.34,38400.0,42.1879,42.1879,42.1708,42.1708,38400.0
2015-05-28 12:55:00,49.35,49.35,49.33,49.35,16400.0,42.1794,42.1794,42.1623,42.1794,16400.0
2015-05-28 13:00:00,49.33,49.35,49.33,49.35,17400.0,42.1623,42.1794,42.1623,42.1794,17400.0
2015-05-28 13:05:00,49.35,49.38,49.35,49.36,70600.0,42.1794,42.205,42.1794,42.1879,70600.0
2015-05-28 13:10:00,49.35,49.35,49.34,49.34,19000.0,42.1794,42.1794,42.1708,42.1708,19000.0
2015-05-28 13:15:00,49.35,49.35,49.31,49.33,26800.0,42.1794,42.1794,42.1452,42.1623,26800.0
2015-05-28 13:20:00,49.33,49.35,49.32,49.35,22800.0,42.1623,42.1794,42.1537,42.1794,22800.0
2015-05-28 13:25:00,49.37,49.38,49.37,49.37,9800.0,42.1964,42.205,42.1964,42.1964,9800.0
2015-05-28 13:30:00,49.38,49.38,49.35,49.35,27400.0,42.205,42.205,42.1794,42.1794,27400.0
2015-05-28 13:35:00,49.36,49.38,49.35,49.38,11400.0,42.1879,42.205,42.1794,42.205,11400.0
2015-05-28 13:40:00,49.38,49.4,49.38,49.38,39800.0,42.205,42.2221,42.205,42.205,39800.0
2015-05-28 13:45:00,49.37,49.37,49.35,49.35,3200.0,42.1964,42.1964,42.1794,42.1794,3200.0
2015-05-28 13:50:00,49.35,49.38,49.35,49.37,4000.0,42.1794,42.205,42.1794,42.1964,4000.0
2015-05-28 13:55:00,49.38,49.38,49.35,49.35,5400.0,42.205,42.205,42.1794,42.1794,5400.0
2015-05-28 14:00:00,49.35,49.35,49.34,49.34,3200.0,42.1794,42.1794,42.1708,42.1708,3200.0
2015-05-28 14:05:00,49.33,49.36,49.32,49.35,17400.0,42.1623,42.1879,42.1537,42.1794,17400.0
2015-05-28 14:10:00,49.35,49.37,49.35,49.37,5800.0,42.1794,42.1964,42.1794,42.1964,5800.0
2015-05-28 14:15:00,49.38,49.39,49.35,49.36,23800.0,42.205,42.2135,42.1794,42.1879,23800.0
2015-05-28 14:20:00,49.37,49.41,49.37,49.39,29400.0,42.1964,42.2306,42.1964,42.2135,29400.0
2015-05-28 14:25:00,49.39,49.41,49.39,49.41,16600.0,42.2135,42.2306,42.2135,42.2306,16600.0
2015-05-28 14:30:00,49.41,49.42,49.4,49.41,20400.0,42.2306,42.2392,42.2221,42.2306,20400.0
2015-05-28 14:35:00,49.42,49.42,49.39,49.39,12800.0,42.2392,42.2392,42.2135,42.2135,12800.0
2015-05-28 14:40:00,49.4,49.41,49.37,49.41,15800.0,42.2221,42.2306,42.1964,42.2306,15800.0
2015-05-28 14:45:00,49.41,49.41,49.38,49.4,25400.0,42.2306,42.2306,42.205,42.2221,25400.0
2015-05-28 14:50:00,49.4,49.41,49.4,49.4,19200.0,42.2221,42.2306,42.2221,42.2221,19200.0
2015-05-28 14:55:00,49.4,49.4,49.36,49.38,26200.0,42.2221,42.2221,42.1879,42.205,26200.0
2015-05-28 15:00:00,49.37,49.4,49.37,49.39,19000.0,42.1964,42.2221,42.1964,42.2135,19000.0
2015-05-28 15:05:00,49.4,49.4,49.38,49.4,23000.0,42.2221,42.2221,42.205,42.2221,23000.0
2015-05-28 15:10:00,49.39,49.39,49.35,49.38,116600.0,42.2135,42.2135,42.1794,42.205,116600.0
2015-05-28 15:15:00,49.38,49.38,49.34,49.34,115200.0,42.205,42.205,42.1708,42.1708,115200.0
2015-05-28 15:20:00,49.34,49.35,49.34,49.35,36400.0,42.1708,42.1794,42.1708,42.1794,36400.0
2015-05-28 15:25:00,49.35,49.35,49.32,49.32,33000.0,42.1794,42.1794,42.1537,42.1537,33000.0
2015-05-28 15:30:00,49.33,49.35,49.33,49.35,13200.0,42.1623,42.1794,42.1623,42.1794,13200.0
2015-05-28 15:35:00,49.35,49.36,49.34,49.36,47400.0,42.1794,42.1879,42.1708,42.1879,47400.0
2015-05-28 15:40:00,49.37,49.37,49.35,49.37,33600.0,42.1964,42.1964,42.1794,42.1964,33600.0
2015-05-28 15:45:00,49.37,49.38,49.36,49.36,97600.0,42.1964,42.205,42.1879,42.1879,97600.0
2015-05-28 15:50:00,49.36,49.4,49.35,49.36,146200.0,42.1879,42.2221,42.1794,42.1879,146200.0
2015-05-28 15:55:00,49.37,49.38,49.35,49.38,156600.0,42.1964,42.205,42.1794,42.205,156600.0
2015-05-29 09:30:00,49.34,49.71,49.27,49.32,59400.0,42.1708,42.487,42.111,42.1537,59400.0
2015-05-29 09:35:00,49.3,49.35,49.23,49.35,106200.0,42.1366,42.1794,42.0768,42.1794,106200.0
2015-05-29 09:40:00,49.31,49.35,49.24,49.35,113800.0,42.1452,42.1794,42.0853,42.1794,113800.0
2015-05-29 09:45:00,49.35,49.35,49.21,49.22,162000.0,42.1794,42.1794,42.0597,42.0682,162000.0
2015-05-29 09:50:00,49.22,49.29,49.21,49.21,143600.0,42.0682,42.1281,42.0597,42.0597,143600.0
2015-05-29 09:55:00,49.21,49.27,49.21,49.24,105800.0,42.0597,42.111,42.0597,42.0853,105800.0
2015-05-29 10:00:00,49.24,49.31,49.22,49.26,77400.0,42.0853,42.1452,42.0682,42.1024,77400.0
2015-05-29 10:05:00,49.25,49.25,49.18,49.19,31200.0,42.0939,42.0939,42.0341,42.0426,31200.0
2015-05-29 10:10:00,49.18,49.2,49.16,49.19,18200.0,42.0341,42.0512,42.017,42.0426,18200.0
2015-05-29 10:15:00,49.2,49.22,49.15,49.2,15600.0,42.0512,42.0682,42.0084,42.0512,15600.0
2015-05-29 10:20:00,49.2,49.26,49.18,49.24,21200.0,42.0512,42.1024,42.0341,42.0853,21200.0
2015-05-29 10:25:00,49.24,49.26,49.2,49.21,9200.0,42.0853,42.1024,42.0512,42.0597,9200.0
2015-05-29 10:30:00,49.2,49.23,49.17,49.23,9200.0,42.0512,42.0768,42.0255,42.0768,9200.0
2015-05-29 10:35:00,49.21,49.21,49.17,49.21,8000.0,42.0597,42.0597,42.0255,42.0597,8000.0
2015-05-29 10:40:00,49.22,49.22,49.12,49.13,31200.0,42.0682,42.0682,41.9828,41.9913,31200.0
2015-05-29 10:45:00,49.12,49.12,49.1,49.1,4800.0,41.9828,41.9828,41.9657,41.9657,4800.0
2015-05-29 10:50:00,49.09,49.09,49.05,49.06,76800.0,41.9571,41.9571,41.9229,41.9315,76800.0
2015-05-29 10:55:00,49.06,49.08,49.04,49.07,30200.0,41.9315,41.9486,41.9144,41.94,30200.0
2015-05-29 11:00:00,49.08,49.1,49.04,49.08,15400.0,41.9486,41.9657,41.9144,41.9486,15400.0
2015-05-29 11:05:00,49.08,49.09,49.04,49.05,13200.0,41.9486,41.9571,41.9144,41.9229,13200.0
2015-05-29 11:10:00,49.05,49.06,49.03,49.04,10000.0,41.9229,41.9315,41.9059,41.9144,10000.0
2015-05-29 11:15:00,49.02,49.09,49.02,49.07,10800.0,41.8973,41.9571,41.8973,41.94,10800.0
2015-05-29 11:20:00,49.08,49.08,48.99,49.0,37400.0,41.9486,41.9486,41.8717,41.8802,37400.0
2015-05-29 11:25:00,49.01,49.01,48.88,48.88,214400.0,41.8888,41.8888,41.7776,41.7776,214400.0
2015-05-29 11:30:00,48.88,48.93,48.88,48.93,138000.0,41.7776,41.8204,41.7776,41.8204,138000.0
2015-05-29 11:35:00,48.91,48.92,48.85,48.88,206000.0,41.8033,41.8118,41.752,41.7776,206000.0
2015-05-29 11:40:00,48.88,48.95,48.88,48.95,41600.0,41.7776,41.8375,41.7776,41.8375,41600.0
2015-05-29 11:45:00,48.95,49.01,48.95,48.99,25200.0,41.8375,41.8888,41.8375,41.8717,25200.0
2015-05-29 11:50:00,48.99,49.01,48.95,48.96,94200.0,41.8717,41.8888,41.8375,41.846,94200.0
2015-05-29 11:55:00,48.96,48.97,48.94,48.96,39000.0,41.846,41.8546,41.8289,41.846,39000.0
2015-05-29 12:00:00,48.96,49.06,48.96,49.06,28000.0,41.846,41.9315,41.846,41.9315,28000.0
2015-05-29 12:05:00,49.05,49.06,49.04,49.05,84000.0,41.9229,41.9315,41.9144,41.9229,84000.0
2015-05-29 12:10:00,49.05,49.05,49.02,49.04,79600.0,41.9229,41.9229,41.8973,41.9144,79600.0
2015-05-29 12:15:00,49.04,49.07,49.04,49.07,69200.0,41.9144,41.94,41.9144,41.94,69200.0
2015-05-29 12:20:00,49.07,49.13,49.07,49.13,42400.0,41.94,41.9913,41.94,41.9913,42400.0
2015-05-29 12:25:00,49.14,49.17,49.14,49.16,24000.0,41.9999,42.0255,41.9999,42.017,24000.0
2015-05-29 12:30:00,49.17,49.22,49.17,49.21,14600.0,42.0255,42.0682,42.0255,42.0597,14600.0
2015-05-29 12:35:00,49.21,49.22,49.17,49.2,45400.0,42.0597,42.0682,42.0255,42.0512,45400.0
2015-05-29 12:40:00,49.2,49.2,49.17,49.18,22400.0,42.0512,42.0512,42.0255,42.0341,22400.0
2015-05-29 12:45:00,49.19,49.19,49.17,49.17,33400.0,42.0426,42.0426,42.0255,42.0255,33400.0
2015-05-29 12:50:00,49.17,49.17,49.15,49.16,43800.0,42.0255,42.0255,42.0084,42.017,43800.0
2015-05-29 12:55:00,49.16,49.17,49.12,49.13,32200.0,42.017,42.0255,41.9828,41.9913,32200.0
2015-05-29 13:00:00,49.12,49.13,49.12,49.13,41200.0,41.9828,41.9913,41.9828,41.9913,41200.0
2015-05-29 13:05:00,49.13,49.13,49.1,49.12,46600.0,41.9913,41.9913,41.9657,41.9828,46600.0
2015-05-29 13:10:00,49.13,49.15,49.12,49.12,34200.0,41.9913,42.0084,41.9828,41.9828,34200.0
2015-05-29 13:15:00,49.12,49.13,49.1,49.11,34800.0,41.9828,41.9913,41.9657,41.9742,34800.0
2015-05-29 13:20:00,49.12,49.15,49.12,49.13,37200.0,41.9828,42.0084,41.9828,41.9913,37200.0
2015-05-29 13:25:00,49.13,49.13,49.12,49.13,29200.0,41.9913,41.9913,41.9828,41.9913,29200.0
2015-05-29 13:30:00,49.14,49.15,49.1,49.1,36000.0,41.9999,42.0084,41.9657,41.9657,36000.0
2015-05-29 13:35:00,49.1,49.13,49.1,49.1,34400.0,41.9657,41.9913,41.9657,41.9657,34400.0
2015-05-29 13:40:00,49.1,49.13,49.1,49.1,55200.0,41.9657,41.9913,41.9657,41.9657,55200.0
2015-05-29 13:45:00,49.12,49.13,49.11,49.12,38400.0,41.9828,41.9913,41.9742,41.9828,38400.0
2015-05-29 13:50:00,49.12,49.12,49.08,49.08,82800.0,41.9828,41.9828,41.9486,41.9486,82800.0
2015-05-29 13:55:00,49.08,49.1,49.05,49.05,144400.0,41.9486,41.9657,41.9229,41.9229,144400.0
2015-05-29 14:00:00,49.04,49.04,49.01,49.01,142600.0,41.9144,41.9144,41.8888,41.8888,142600.0
2015-05-29 14:05:00,49.01,49.02,49.01,49.01,25600.0,41.8888,41.8973,41.8888,41.8888,25600.0
2015-05-29 14:10:00,49.01,49.01,48.99,49.0,42600.0,41.8888,41.8888,41.8717,41.8802,42600.0
2015-05-29 14:15:00,49.0,49.01,48.97,48.99,54200.0,41.8802,41.8888,41.8546,41.8717,54200.0
2015-05-29 14:20:00,48.99,48.99,48.95,48.96,51600.0,41.8717,41.8717,41.8375,41.846,51600.0
2015-05-29 14:25:00,48.96,48.98,48.96,48.96,33000.0,41.846,41.8631,41.846,41.846,33000.0
2015-05-29 14:30:00,48.96,48.98,48.95,48.98,41800.0,41.846,41.8631,41.8375,41.8631,41800.0
2015-05-29 14:35:00,48.98,49.01,48.97,49.0,40800.0,41.8631,41.8888,41.8546,41.8802,40800.0
2015-05-29 14:40:00,48.99,49.0,48.97,48.99,31400.0,41.8717,41.8802,41.8546,41.8717,31400.0
2015-05-29 14:45:00,48.98,48.98,48.91,48.92,28800.0,41.8631,41.8631,41.8033,41.8118,28800.0
2015-05-29 14:50:00,48.92,48.94,48.91,48.94,25200.0,41.8118,41.8289,41.8033,41.8289,25200.0
2015-05-29 14:55:00,48.93,48.94,48.92,48.93,26600.0,41.8204,41.8289,41.8118,41.8204,26600.0
2015-05-29 15:00:00,48.92,48.94,48.91,48.93,45800.0,41.8118,41.8289,41.8033,41.8204,45800.0
2015-05-29 15:05:00,48.92,48.99,48.92,48.97,44800.0,41.8118,41.8717,41.8118,41.8546,44800.0
2015-05-29 15:10:00,48.97,48.99,48.92,48.95,156600.0,41.8546,41.8717,41.8118,41.8375,156600.0
2015-05-29 15:15:00,48.95,48.96,48.92,48.93,64400.0,41.8375,41.846,41.8118,41.8204,64400.0
2015-05-29 15:20:00,48.93,48.95,48.91,48.93,96400.0,41.8204,41.8375,41.8033,41.8204,96400.0
2015-05-29 15:25:00,48.94,48.95,48.93,48.95,80600.0,41.8289,41.8375,41.8204,41.8375,80600.0
2015-05-29 15:30:00,48.94,48.96,48.91,48.92,130000.0,41.8289,41.846,41.8033,41.8118,130000.0
2015-05-29 15:35:00,48.92,48.94,48.92,48.94,88000.0,41.8118,41.8289,41.8118,41.8289,88000.0
2015-05-29 15:40:00,48.94,48.99,48.94,48.99,95000.0,41.8289,41.8717,41.8289,41.8717,95000.0
2015-05-29 15:45:00,48.99,48.99,48.97,48.99,144200.0,41.8717,41.8717,41.8546,41.8717,144200.0
2015-05-29 15:50:00,48.98,48.98,48.95,48.97,113600.0,41.8631,41.8631,41.8375,41.8546,113600.0
2015-05-29 15:55:00,48.97,48.98,48.9,48.9,280400.0,41.8546,41.8631,41.7947,41.7947,280400.0
2015-06-01 09:30:00,48.92,49.22,48.7,49.08,50498.0,41.8118,42.0682,41.6238,41.9486,50498.0
2015-06-01 09:35:00,49.05,49.05,48.82,48.85,64992.0,41.9229,41.9229,41.7264,41.752,64992.0
2015-06-01 09:40:00,48.85,48.92,48.84,48.92,31856.0,41.752,41.8118,41.7435,41.8118,31856.0
2015-06-01 09:45:00,48.91,48.91,48.8,48.83,28598.0,41.8033,41.8033,41.7093,41.7349,28598.0
2015-06-01 09:50:00,48.79,48.79,48.71,48.77,32500.0,41.7007,41.7007,41.6323,41.6836,32500.0
2015-06-01 09:55:00,48.75,48.86,48.75,48.85,17712.0,41.6665,41.7606,41.6665,41.752,17712.0
2015-06-01 10:00:00,48.82,48.99,48.82,48.91,177460.0,41.7264,41.8717,41.7264,41.8033,177460.0
2015-06-01 10:05:00,48.89,48.91,48.85,48.89,37646.0,41.7862,41.8033,41.752,41.7862,37646.0
2015-06-01 10:10:00,48.9,48.9,48.7,48.72,100360.0,41.7947,41.7947,41.6238,41.6409,100360.0
2015-06-01 10:15:00,48.7,48.73,48.67,48.7,83344.0,41.6238,41.6494,41.5982,41.6238,83344.0
2015-06-01 10:20:00,48.69,48.76,48.68,48.74,113906.0,41.6153,41.6751,41.6067,41.658,113906.0
2015-06-01 10:25:00,48.74,48.78,48.68,48.78,62362.0,41.658,41.6922,41.6067,41.6922,62362.0
2015-06-01 10:30:00,48.77,48.84,48.7,48.81,63658.0,41.6836,41.7435,41.6238,41.7178,63658.0
2015-06-01 10:35:00,48.81,48.84,48.74,48.8,115690.0,41.7178,41.7435,41.658,41.7093,115690.0
2015-06-01 10:40:00,48.8,48.8,48.75,48.77,73562.0,41.7093,41.7093,41.6665,41.6836,73562.0
2015-06-01 10:45:00,48.77,48.82,48.73,48.82,91196.0,41.6836,41.7264,41.6494,41.7264,91196.0
2015-06-01 10:50:00,48.82,48.88,48.81,48.88,48270.0,41.7264,41.7776,41.7178,41.7776,48270.0
2015-06-01 10:55:00,48.87,48.95,48.85,48.95,40512.0,41.7691,41.8375,41.752,41.8375,40512.0
2015-06-01 11:00:00,48.95,48.99,48.91,48.98,67352.0,41.8375,41.8717,41.8033,41.8631,67352.0
2015-06-01 11:05:00,48.99,49.03,48.95,48.96,260702.0,41.8717,41.9059,41.8375,41.846,260702.0
2015-06-01 11:10:00,48.95,49.0,48.95,48.97,71432.0,41.8375,41.8802,41.8375,41.8546,71432.0
2015-06-01 11:15:00,48.96,48.96,48.94,48.94,50874.0,41.846,41.846,41.8289,41.8289,50874.0
2015-06-01 11:20:00,48.95,48.98,48.94,48.94,59392.0,41.8375,41.8631,41.8289,41.8289,59392.0
2015-06-01 11:25:00,48.94,48.95,48.84,48.84,60250.0,41.8289,41.8375,41.7435,41.7435,60250.0
2015-06-01 11:30:00,48.84,48.87,48.8,48.8,71786.0,41.7435,41.7691,41.7093,41.7093,71786.0
2015-06-01 11:35:00,48.8,48.8,48.76,48.77,101818.0,41.7093,41.7093,41.6751,41.6836,101818.0
2015-06-01 11:40:00,48.76,48.8,48.74,48.8,92952.0,41.6751,41.7093,41.658,41.7093,92952.0
2015-06-01 11:45:00,48.8,48.82,48.78,48.79,150230.0,41.7093,41.7264,41.6922,41.7007,150230.0
2015-06-01 11:50:00,48.79,48.85,48.76,48.84,119118.0,41.7007,41.752,41.6751,41.7435,119118.0
2015-06-01 11:55:00,48.81,48.85,48.81,48.84,21010.0,41.7178,41.752,41.7178,41.7435,21010.0
2015-06-01 12:00:00,48.84,48.93,48.83,48.93,58738.0,41.7435,41.8204,41.7349,41.8204,58738.0
2015-06-01 12:05:00,48.93,48.94,48.9,48.93,19382.0,41.8204,41.8289,41.7947,41.8204,19382.0
2015-06-01 12:10:00,48.92,48.94,48.9,48.91,48986.0,41.8118,41.8289,41.7947,41.8033,48986.0
2015-06-01 12:15:00,48.92,49.08,48.92,49.08,58442.0,41.8118,41.9486,41.8118,41.9486,58442.0
2015-06-01 12:20:00,49.1,49.11,49.05,49.07,61428.0,41.9657,41.9742,41.9229,41.94,61428.0
2015-06-01 12:25:00,49.07,49.14,49.07,49.13,31090.0,41.94,41.9999,41.94,41.9913,31090.0
2015-06-01 12:30:00,49.13,49.18,49.1,49.1,57648.0,41.9913,42.0341,41.9657,41.9657,57648.0
2015-06-01 12:35:00,49.1,49.13,49.08,49.11,44628.0,41.9657,41.9913,41.9486,41.9742,44628.0
2015-06-01 12:40:00,49.12,49.12,49.08,49.09,59780.0,41.9828,41.9828,41.9486,41.9571,59780.0
2015-06-01 12:45:00,49.09,49.12,49.08,49.08,58526.0,41.9571,41.9828,41.9486,41.9486,58526.0
2015-06-01 12:50:00,49.08,49.1,49.07,49.09,34976.0,41.9486,41.9657,41.94,41.9571,34976.0
2015-06-01 12:55:00,49.09,49.13,49.08,49.13,33792.0,41.9571,41.9913,41.9486,41.9913,33792.0
2015-06-01 13:00:00,49.13,49.15,49.12,49.12,34890.0,41.9913,42.0084,41.9828,41.9828,34890.0
2015-06-01 13:05:00,49.11,49.12,49.09,49.09,18476.0,41.9742,41.9828,41.9571,41.9571,18476.0
2015-06-01 13:10:00,49.09,49.13,49.09,49.12,35392.0,41.9571,41.9913,41.9571,41.9828,35392.0
2015-06-01 13:15:00,49.11,49.11,49.06,49.06,64180.0,41.9742,41.9742,41.9315,41.9315,64180.0
2015-06-01 13:20:00,49.06,49.07,49.05,49.06,37206.0,41.9315,41.94,41.9229,41.9315,37206.0
2015-06-01 13:25:00,49.06,49.08,49.06,49.08,22402.0,41.9315,41.9486,41.9315,41.9486,22402.0
2015-06-01 13:30:00,49.08,49.1,49.07,49.07,36534.0,41.9486,41.9657,41.94,41.94,36534.0
2015-06-01 13:35:00,49.06,49.07,49.05,49.06,33126.0,41.9315,41.94,41.9229,41.9315,33126.0
2015-06-01 13:40:00,49.07,49.09,49.06,49.08,19886.0,41.94,41.9571,41.9315,41.9486,19886.0
2015-06-01 13:45:00,49.09,49.09,49.07,49.09,39672.0,41.9571,41.9571,41.94,41.9571,39672.0
2015-06-01 13:50:00,49.09,49.09,49.06,49.07,38256.0,41.9571,41.9571,41.9315,41.94,38256.0
2015-06-01 13:55:00,49.07,49.1,49.05,49.09,39284.0,41.94,41.9657,41.9229,41.9571,39284.0
2015-06-01 14:00:00,49.09,49.1,49.07,49.08,55114.0,41.9571,41.9657,41.94,41.9486,55114.0
2015-06-01 14:05:00,49.07,49.09,49.07,49.08,35554.0,41.94,41.9571,41.94,41.9486,35554.0
2015-06-01 14:10:00,49.09,49.11,49.08,49.11,67834.0,41.9571,41.9742,41.9486,41.9742,67834.0
2015-06-01 14:15:00,49.11,49.13,49.1,49.1,37524.0,41.9742,41.9913,41.9657,41.9657,37524.0
2015-06-01 14:20:00,49.1,49.13,49.09,49.13,50704.0,41.9657,41.9913,41.9571,41.9913,50704.0
2015-06-01 14:25:00,49.13,49.13,49.1,49.1,39460.0,41.9913,41.9913,41.9657,41.9657,39460.0
2015-06-01 14:30:00,49.11,49.11,49.08,49.08,53336.0,41.9742,41.9742,41.9486,41.9486,53336.0
2015-06-01 14:35:00,49.08,49.1,49.07,49.08,43784.0,41.9486,41.9657,41.94,41.9486,43784.0
2015-06-01 14:40:00,49.07,49.08,49.06,49.07,46404.0,41.94,41.9486,41.9315,41.94,46404.0
2015-06-01 14:45:00,49.07,49.08,49.05,49.06,71850.0,41.94,41.9486,41.9229,41.9315,71850.0
2015-06-01 14:50:00,49.05,49.05,49.02,49.03,38504.0,41.9229,41.9229,41.8973,41.9059,38504.0
2015-06-01 14:55:00,49.04,49.04,49.02,49.03,48856.0,41.9144,41.9144,41.8973,41.9059,48856.0
2015-06-01 15:00:00,49.03,49.06,49.02,49.02,49706.0,41.9059,41.9315,41.8973,41.8973,49706.0
2015-06-01 15:05:00,49.02,49.05,49.02,49.04,52348.0,41.8973,41.9229,41.8973,41.9144,52348.0
2015-06-01 15:10:00,49.05,49.07,49.04,49.07,39920.0,41.9229,41.94,41.9144,41.94,39920.0
2015-06-01 15:15:00,49.06,49.06,48.99,49.0,182422.0,41.9315,41.9315,41.8717,41.8802,182422.0
2015-06-01 15:20:00,49.0,49.01,48.99,49.01,46314.0,41.8802,41.8888,41.8717,41.8888,46314.0
2015-06-01 15:25:00,49.01,49.02,48.99,49.0,58352.0,41.8888,41.8973,41.8717,41.8802,58352.0
2015-06-01 15:30:00,49.0,49.01,48.92,48.93,102696.0,41.8802,41.8888,41.8118,41.8204,102696.0
2015-06-01 15:35:00,48.94,48.95,48.92,48.93,81940.0,41.8289,41.8375,41.8118,41.8204,81940.0
2015-06-01 15:40:00,48.92,48.93,48.9,48.93,158786.0,41.8118,41.8204,41.7947,41.8204,158786.0
2015-06-01 15:45:00,48.93,48.94,48.91,48.93,99194.0,41.8204,41.8289,41.8033,41.8204,99194.0
2015-06-01 15:50:00,48.93,48.93,48.88,48.88,165282.0,41.8204,41.8204,41.7776,41.7776,165282.0
2015-06-01 15:55:00,48.88,48.91,48.87,48.9,377118.0,41.7776,41.8033,41.7691,41.7947,377118.0
2015-06-02 09:30:00,48.78,49.09,48.78,48.97,34344.0,41.6922,41.9571,41.6922,41.8546,34344.0
2015-06-02 09:35:00,48.98,49.1,48.85,48.93,42464.0,41.8631,41.9657,41.752,41.8204,42464.0
2015-06-02 09:40:00,48.91,48.96,48.83,48.93,135190.0,41.8033,41.846,41.7349,41.8204,135190.0
2015-06-02 09:45:00,48.93,49.01,48.87,48.96,88198.0,41.8204,41.8888,41.7691,41.846,88198.0
2015-06-02 09:50:00,48.94,48.98,48.94,48.95,42386.0,41.8289,41.8631,41.8289,41.8375,42386.0
2015-06-02 09:55:00,48.97,49.06,48.97,49.05,41046.0,41.8546,41.9315,41.8546,41.9229,41046.0
2015-06-02 10:00:00,49.03,49.13,49.02,49.12,197982.0,41.9059,41.9913,41.8973,41.9828,197982.0
2015-06-02 10:05:00,49.13,49.16,49.05,49.09,11100.0,41.9913,42.017,41.9229,41.9571,11100.0
2015-06-02 10:10:00,49.13,49.18,49.1,49.12,23100.0,41.9913,42.0341,41.9657,41.9828,23100.0
2015-06-02 10:15:00,49.13,49.13,49.06,49.08,11600.0,41.9913,41.9913,41.9315,41.9486,11600.0
2015-06-02 10:20:00,49.09,49.15,49.08,49.13,11000.0,41.9571,42.0084,41.9486,41.9913,11000.0
2015-06-02 10:25:00,49.14,49.15,49.09,49.1,19900.0,41.9999,42.0084,41.9571,41.9657,19900.0
2015-06-02 10:30:00,49.12,49.16,49.1,49.16,94848.0,41.9828,42.017,41.9657,42.017,94848.0
2015-06-02 10:35:00,49.15,49.31,49.15,49.28,125640.0,42.0084,42.1452,42.0084,42.1195,125640.0
2015-06-02 10:40:00,49.28,49.28,49.24,49.24,17082.0,42.1195,42.1195,42.0853,42.0853,17082.0
2015-06-02 10:45:00,49.25,49.27,49.24,49.27,11000.0,42.0939,42.111,42.0853,42.111,11000.0
2015-06-02 10:50:00,49.27,49.27,49.21,49.22,18076.0,42.111,42.111,42.0597,42.0682,18076.0
2015-06-02 10:55:00,49.22,49.23,49.19,49.19,25570.0,42.0682,42.0768,42.0426,42.0426,25570.0
2015-06-02 11:00:00,49.2,49.23,49.18,49.22,33536.0,42.0512,42.0768,42.0341,42.0682,33536.0
2015-06-02 11:05:00,49.21,49.27,49.19,49.27,14642.0,42.0597,42.111,42.0426,42.111,14642.0
2015-06-02 11:10:00,49.27,49.28,49.21,49.21,11100.0,42.111,42.1195,42.0597,42.0597,11100.0
2015-06-02 11:15:00,49.22,49.24,49.17,49.17,15900.0,42.0682,42.0853,42.0255,42.0255,15900.0
2015-06-02 11:20:00,49.19,49.25,49.19,49.23,7500.0,42.0426,42.0939,42.0426,42.0768,7500.0
2015-06-02 11:25:00,49.23,49.24,49.21,49.22,13800.0,42.0768,42.0853,42.0597,42.0682,13800.0
2015-06-02 11:30:00,49.2,49.26,49.2,49.24,12000.0,42.0512,42.1024,42.0512,42.0853,12000.0
2015-06-02 11:35:00,49.25,49.26,49.22,49.24,14648.0,42.0939,42.1024,42.0682,42.0853,14648.0
2015-06-02 11:40:00,49.24,49.27,49.22,49.22,33544.0,42.0853,42.111,42.0682,42.0682,33544.0
2015-06-02 11:45:00,49.22,49.24,49.22,49.23,12576.0,42.0682,42.0853,42.0682,42.0768,12576.0
2015-06-02 11:50:00,49.23,49.29,49.23,49.27,26144.0,42.0768,42.1281,42.0768,42.111,26144.0
2015-06-02 11:55:00,49.27,49.27,49.24,49.25,8456.0,42.111,42.111,42.0853,42.0939,8456.0
2015-06-02 12:00:00,49.25,49.4,49.22,49.38,99508.0,42.0939,42.2221,42.0682,42.205,99508.0
2015-06-02 12:05:00,49.38,49.45,49.38,49.42,22656.0,42.205,42.2648,42.205,42.2392,22656.0
2015-06-02 12:10:00,49.43,49.45,49.41,49.42,78598.0,42.2477,42.2648,42.2306,42.2392,78598.0
2015-06-02 12:15:00,49.42,49.45,49.38,49.38,50230.0,42.2392,42.2648,42.205,42.205,50230.0
2015-06-02 12:20:00,49.38,49.43,49.38,49.4,36754.0,42.205,42.2477,42.205,42.2221,36754.0
2015-06-02 12:25:00,49.39,49.4,49.37,49.37,10068.0,42.2135,42.2221,42.1964,42.1964,10068.0
2015-06-02 12:30:00,49.37,49.39,49.37,49.38,55726.0,42.1964,42.2135,42.1964,42.205,55726.0
2015-06-02 12:35:00,49.39,49.41,49.38,49.41,32850.0,42.2135,42.2306,42.205,42.2306,32850.0
2015-06-02 12:40:00,49.41,49.43,49.38,49.4,29922.0,42.2306,42.2477,42.205,42.2221,29922.0
2015-06-02 12:45:00,49.41,49.46,49.41,49.46,25800.0,42.2306,42.2734,42.2306,42.2734,25800.0
2015-06-02 12:50:00,49.47,49.52,49.47,49.51,116216.0,42.2819,42.3247,42.2819,42.3161,116216.0
2015-06-02 12:55:00,49.52,49.55,49.51,49.52,115790.0,42.3247,42.3503,42.3161,42.3247,115790.0
2015-06-02 13:00:00,49.54,49.54,49.5,49.5,48036.0,42.3417,42.3417,42.3076,42.3076,48036.0
2015-06-02 13:05:00,49.49,49.49,49.43,49.43,35010.0,42.299,42.299,42.2477,42.2477,35010.0
2015-06-02 13:10:00,49.42,49.43,49.39,49.39,21098.0,42.2392,42.2477,42.2135,42.2135,21098.0
2015-06-02 13:15:00,49.4,49.42,49.39,49.41,56386.0,42.2221,42.2392,42.2135,42.2306,56386.0
2015-06-02 13:20:00,49.41,49.46,49.4,49.4,27500.0,42.2306,42.2734,42.2221,42.2221,27500.0
2015-06-02 13:25:00,49.39,49.4,49.38,49.38,24326.0,42.2135,42.2221,42.205,42.205,24326.0
2015-06-02 13:30:00,49.38,49.4,49.38,49.38,26400.0,42.205,42.2221,42.205,42.205,26400.0
2015-06-02 13:35:00,49.38,49.4,49.38,49.4,14212.0,42.205,42.2221,42.205,42.2221,14212.0
2015-06-02 13:40:00,49.4,49.4,49.38,49.4,15580.0,42.2221,42.2221,42.205,42.2221,15580.0
2015-06-02 13:45:00,49.41,49.42,49.4,49.4,15698.0,42.2306,42.2392,42.2221,42.2221,15698.0
2015-06-02 13:50:00,49.4,49.43,49.38,49.42,33542.0,42.2221,42.2477,42.205,42.2392,33542.0
2015-06-02 13:55:00,49.43,49.43,49.41,49.42,23764.0,42.2477,42.2477,42.2306,42.2392,23764.0
2015-06-02 14:00:00,49.4,49.4,49.38,49.39,18278.0,42.2221,42.2221,42.205,42.2135,18278.0
2015-06-02 14:05:00,49.39,49.4,49.38,49.38,20508.0,42.2135,42.2221,42.205,42.205,20508.0
2015-06-02 14:10:00,49.38,49.38,49.33,49.33,25112.0,42.205,42.205,42.1623,42.1623,25112.0
2015-06-02 14:15:00,49.33,49.33,49.29,49.29,9382.0,42.1623,42.1623,42.1281,42.1281,9382.0
2015-06-02 14:20:00,49.29,49.31,49.27,49.3,54100.0,42.1281,42.1452,42.111,42.1366,54100.0
2015-06-02 14:25:00,49.3,49.32,49.28,49.28,88428.0,42.1366,42.1537,42.1195,42.1195,88428.0
2015-06-02 14:30:00,49.28,49.32,49.27,49.32,17100.0,42.1195,42.1537,42.111,42.1537,17100.0
2015-06-02 14:35:00,49.31,49.31,49.27,49.27,17816.0,42.1452,42.1452,42.111,42.111,17816.0
2015-06-02 14:40:00,49.27,49.27,49.24,49.26,12338.0,42.111,42.111,42.0853,42.1024,12338.0
2015-06-02 14:45:00,49.26,49.26,49.24,49.24,86754.0,42.1024,42.1024,42.0853,42.0853,86754.0
2015-06-02 14:50:00,49.24,49.27,49.23,49.27,63800.0,42.0853,42.111,42.0768,42.111,63800.0
2015-06-02 14:55:00,49.26,49.31,49.26,49.31,65696.0,42.1024,42.1452,42.1024,42.1452,65696.0
2015-06-02 15:00:00,49.31,49.31,49.27,49.28,24782.0,42.1452,42.1452,42.111,42.1195,24782.0
2015-06-02 15:05:00,49.27,49.29,49.23,49.27,43832.0,42.111,42.1281,42.0768,42.111,43832.0
2015-06-02 15:10:00,49.27,49.3,49.26,49.26,18194.0,42.111,42.1366,42.1024,42.1024,18194.0
2015-06-02 15:15:00,49.26,49.29,49.26,49.26,30944.0,42.1024,42.1281,42.1024,42.1024,30944.0
2015-06-02 15:20:00,49.27,49.29,49.27,49.27,24290.0,42.111,42.1281,42.111,42.111,24290.0
2015-06-02 15:25:00,49.26,49.29,49.26,49.29,35400.0,42.1024,42.1281,42.1024,42.1281,35400.0
2015-06-02 15:30:00,49.28,49.31,49.27,49.3,29582.0,42.1195,42.1452,42.111,42.1366,29582.0
2015-06-02 15:35:00,49.29,49.32,49.29,49.31,44354.0,42.1281,42.1537,42.1281,42.1452,44354.0
2015-06-02 15:40:00,49.3,49.33,49.29,49.29,54106.0,42.1366,42.1623,42.1281,42.1281,54106.0
2015-06-02 15:45:00,49.29,49.29,49.24,49.26,160836.0,42.1281,42.1281,42.0853,42.1024,160836.0
2015-06-02 15:50:00,49.26,49.28,49.24,49.28,155080.0,42.1024,42.1195,42.0853,42.1195,155080.0
2015-06-02 15:55:00,49.28,49.29,49.26,49.26,148944.0,42.1195,42.1281,42.1024,42.1024,148944.0
2015-06-03 09:30:00,49.44,49.45,49.27,49.3,14630.0,42.2563,42.2648,42.111,42.1366,14630.0
2015-06-03 09:35:00,49.3,49.44,49.3,49.4,73476.0,42.1366,42.2563,42.1366,42.2221,73476.0
2015-06-03 09:40:00,49.42,49.54,49.42,49.51,28738.0,42.2392,42.3417,42.2392,42.3161,28738.0
2015-06-03 09:45:00,49.49,49.56,49.47,49.48,162694.0,42.299,42.3588,42.2819,42.2905,162694.0
2015-06-03 09:50:00,49.47,49.47,49.33,49.41,175716.0,42.2819,42.2819,42.1623,42.2306,175716.0
2015-06-03 09:55:00,49.41,49.55,49.41,49.55,89298.0,42.2306,42.3503,42.2306,42.3503,89298.0
2015-06-03 10:00:00,49.54,49.54,49.45,49.49,70798.0,42.3417,42.3417,42.2648,42.299,70798.0
2015-06-03 10:05:00,49.49,49.54,49.46,49.48,26900.0,42.299,42.3417,42.2734,42.2905,26900.0
2015-06-03 10:10:00,49.49,49.67,49.49,49.66,124762.0,42.299,42.4529,42.299,42.4443,124762.0
2015-06-03 10:15:00,49.67,49.68,49.57,49.6,34974.0,42.4529,42.4614,42.3674,42.393,34974.0
2015-06-03 10:20:00,49.59,49.71,49.59,49.68,86078.0,42.3845,42.487,42.3845,42.4614,86078.0
2015-06-03 10:25:00,49.68,49.77,49.68,49.76,82558.0,42.4614,42.5383,42.4614,42.5298,82558.0
2015-06-03 10:30:00,49.76,49.83,49.76,49.76,124540.0,42.5298,42.5896,42.5298,42.5298,124540.0
2015-06-03 10:35:00,49.76,49.77,49.74,49.77,33596.0,42.5298,42.5383,42.5127,42.5383,33596.0
2015-06-03 10:40:00,49.77,49.78,49.72,49.74,19990.0,42.5383,42.5469,42.4956,42.5127,19990.0
2015-06-03 10:45:00,49.75,49.87,49.74,49.87,82894.0,42.5212,42.6238,42.5127,42.6238,82894.0
2015-06-03 10:50:00,49.88,49.91,49.87,49.9,146874.0,42.6323,42.658,42.6238,42.6494,146874.0
2015-06-03 10:55:00,49.88,49.89,49.85,49.85,47896.0,42.6323,42.6409,42.6067,42.6067,47896.0
2015-06-03 11:00:00,49.85,49.88,49.84,49.85,29110.0,42.6067,42.6323,42.5982,42.6067,29110.0
2015-06-03 11:05:00,49.85,49.85,49.8,49.8,12700.0,42.6067,42.6067,42.564,42.564,12700.0
2015-06-03 11:10:00,49.81,49.85,49.8,49.85,13700.0,42.5725,42.6067,42.564,42.6067,13700.0
2015-06-03 11:15:00,49.85,49.85,49.82,49.85,37814.0,42.6067,42.6067,42.5811,42.6067,37814.0
2015-06-03 11:20:00,49.85,49.85,49.81,49.84,45828.0,42.6067,42.6067,42.5725,42.5982,45828.0
2015-06-03 11:25:00,49.84,49.84,49.75,49.77,28730.0,42.5982,42.5982,42.5212,42.5383,28730.0
2015-06-03 11:30:00,49.77,49.81,49.77,49.8,10554.0,42.5383,42.5725,42.5383,42.564,10554.0
2015-06-03 11:35:00,49.8,49.83,49.79,49.79,32698.0,42.564,42.5896,42.5554,42.5554,32698.0
2015-06-03 11:40:00,49.77,49.78,49.72,49.76,14684.0,42.5383,42.5469,42.4956,42.5298,14684.0
2015-06-03 11:45:00,49.75,49.79,49.73,49.77,33000.0,42.5212,42.5554,42.5041,42.5383,33000.0
2015-06-03 11:50:00,49.74,49.76,49.73,49.76,10400.0,42.5127,42.5298,42.5041,42.5298,10400.0
2015-06-03 11:55:00,49.75,49.84,49.75,49.83,89822.0,42.5212,42.5982,42.5212,42.5896,89822.0
2015-06-03 12:00:00,49.81,49.81,49.79,49.8,15462.0,42.5725,42.5725,42.5554,42.564,15462.0
2015-06-03 12:05:00,49.79,49.79,49.74,49.77,19800.0,42.5554,42.5554,42.5127,42.5383,19800.0
2015-06-03 12:10:00,49.79,49.8,49.78,49.79,10246.0,42.5554,42.564,42.5469,42.5554,10246.0
2015-06-03 12:15:00,49.78,49.81,49.77,49.77,36488.0,42.5469,42.5725,42.5383,42.5383,36488.0
2015-06-03 12:20:00,49.76,49.78,49.74,49.74,9812.0,42.5298,42.5469,42.5127,42.5127,9812.0
2015-06-03 12:25:00,49.75,49.77,49.72,49.76,44280.0,42.5212,42.5383,42.4956,42.5298,44280.0
2015-06-03 12:30:00,49.76,49.77,49.71,49.71,16190.0,42.5298,42.5383,42.487,42.487,16190.0
2015-06-03 12:35:00,49.73,49.77,49.71,49.77,24422.0,42.5041,42.5383,42.487,42.5383,24422.0
2015-06-03 12:40:00,49.76,49.77,49.73,49.76,12800.0,42.5298,42.5383,42.5041,42.5298,12800.0
2015-06-03 12:45:00,49.74,49.78,49.73,49.77,90156.0,42.5127,42.5469,42.5041,42.5383,90156.0
2015-06-03 12:50:00,49.77,49.77,49.74,49.77,22904.0,42.5383,42.5383,42.5127,42.5383,22904.0
2015-06-03 12:55:00,49.76,49.8,49.73,49.8,14866.0,42.5298,42.564,42.5041,42.564,14866.0
2015-06-03 13:00:00,49.81,49.82,49.75,49.76,54838.0,42.5725,42.5811,42.5212,42.5298,54838.0
2015-06-03 13:05:00,49.76,49.8,49.74,49.75,195236.0,42.5298,42.564,42.5127,42.5212,195236.0
2015-06-03 13:10:00,49.74,49.79,49.74,49.77,56626.0,42.5127,42.5554,42.5127,42.5383,56626.0
2015-06-03 13:15:00,49.77,49.81,49.76,49.81,53156.0,42.5383,42.5725,42.5298,42.5725,53156.0
2015-06-03 13:20:00,49.81,49.82,49.77,49.8,19480.0,42.5725,42.5811,42.5383,42.564,19480.0
2015-06-03 13:25:00,49.8,49.81,49.77,49.79,16000.0,42.564,42.5725,42.5383,42.5554,16000.0
2015-06-03 13:30:00,49.79,49.82,49.77,49.82,23418.0,42.5554,42.5811,42.5383,42.5811,23418.0
2015-06-03 13:35:00,49.82,49.85,49.82,49.84,12600.0,42.5811,42.6067,42.5811,42.5982,12600.0
2015-06-03 13:40:00,49.85,49.87,49.82,49.82,14420.0,42.6067,42.6238,42.5811,42.5811,14420.0
2015-06-03 13:45:00,49.83,49.84,49.81,49.84,30308.0,42.5896,42.5982,42.5725,42.5982,30308.0
2015-06-03 13:50:00,49.85,49.87,49.84,49.85,59572.0,42.6067,42.6238,42.5982,42.6067,59572.0
2015-06-03 13:55:00,49.85,49.86,49.84,49.86,8000.0,42.6067,42.6153,42.5982,42.6153,8000.0
2015-06-03 14:00:00,49.86,49.9,49.86,49.89,84434.0,42.6153,42.6494,42.6153,42.6409,84434.0
2015-06-03 14:05:00,49.89,49.92,49.88,49.91,116976.0,42.6409,42.6665,42.6323,42.658,116976.0
2015-06-03 14:10:00,49.91,49.93,49.9,49.93,74072.0,42.658,42.6751,42.6494,42.6751,74072.0
2015-06-03 14:15:00,49.93,49.96,49.93,49.94,28938.0,42.6751,42.7007,42.6751,42.6836,28938.0
2015-06-03 14:20:00,49.94,49.97,49.9,49.95,281334.0,42.6836,42.7093,42.6494,42.6922,281334.0
2015-06-03 14:25:00,49.96,49.98,49.94,49.97,96166.0,42.7007,42.7178,42.6836,42.7093,96166.0
2015-06-03 14:30:00,49.98,49.98,49.94,49.97,172566.0,42.7178,42.7178,42.6836,42.7093,172566.0
2015-06-03 14:35:00,49.98,50.06,49.98,50.02,340824.0,42.7178,42.7862,42.7178,42.752,340824.0
2015-06-03 14:40:00,50.02,50.03,50.01,50.03,81066.0,42.752,42.7606,42.7435,42.7606,81066.0
2015-06-03 14:45:00,50.03,50.05,49.98,49.98,80542.0,42.7606,42.7776,42.7178,42.7178,80542.0
2015-06-03 14:50:00,49.99,49.99,49.96,49.96,25910.0,42.7264,42.7264,42.7007,42.7007,25910.0
2015-06-03 14:55:00,49.96,49.96,49.93,49.94,62220.0,42.7007,42.7007,42.6751,42.6836,62220.0
2015-06-03 15:00:00,49.95,49.98,49.95,49.96,137122.0,42.6922,42.7178,42.6922,42.7007,137122.0
2015-06-03 15:05:00,49.96,49.99,49.96,49.98,123396.0,42.7007,42.7264,42.7007,42.7178,123396.0
2015-06-03 15:10:00,49.98,50.01,49.98,49.99,66954.0,42.7178,42.7435,42.7178,42.7264,66954.0
2015-06-03 15:15:00,49.99,49.99,49.93,49.94,44938.0,42.7264,42.7264,42.6751,42.6836,44938.0
2015-06-03 15:20:00,49.94,49.95,49.93,49.94,80428.0,42.6836,42.6922,42.6751,42.6836,80428.0
2015-06-03 15:25:00,49.94,49.97,49.93,49.94,107324.0,42.6836,42.7093,42.6751,42.6836,107324.0
2015-06-03 15:30:00,49.94,49.96,49.93,49.96,51426.0,42.6836,42.7007,42.6751,42.7007,51426.0
2015-06-03 15:35:00,49.96,50.01,49.95,50.01,97918.0,42.7007,42.7435,42.6922,42.7435,97918.0
2015-06-03 15:40:00,50.01,50.01,49.97,49.99,71136.0,42.7435,42.7435,42.7093,42.7264,71136.0
2015-06-03 15:45:00,50.0,50.0,49.95,49.96,161476.0,42.7349,42.7349,42.6922,42.7007,161476.0
2015-06-03 15:50:00,49.95,49.97,49.93,49.96,178386.0,42.6922,42.7093,42.6751,42.7007,178386.0
2015-06-03 15:55:00,49.96,49.97,49.92,49.96,146162.0,42.7007,42.7093,42.6665,42.7007,146162.0
2015-06-04 09:30:00,49.93,49.93,49.71,49.72,19380.0,42.6751,42.6751,42.487,42.4956,19380.0
2015-06-04 09:35:00,49.66,49.77,49.6,49.75,44810.0,42.4443,42.5383,42.393,42.5212,44810.0
2015-06-04 09:40:00,49.75,49.88,49.72,49.8,106508.0,42.5212,42.6323,42.4956,42.564,106508.0
2015-06-04 09:45:00,49.79,49.91,49.78,49.81,30374.0,42.5554,42.658,42.5469,42.5725,30374.0
2015-06-04 09:50:00,49.82,49.87,49.77,49.87,16848.0,42.5811,42.6238,42.5383,42.6238,16848.0
2015-06-04 09:55:00,49.88,49.93,49.88,49.93,39174.0,42.6323,42.6751,42.6323,42.6751,39174.0
2015-06-04 10:00:00,49.94,50.02,49.93,49.99,34668.0,42.6836,42.752,42.6751,42.7264,34668.0
2015-06-04 10:05:00,49.99,49.99,49.91,49.96,56642.0,42.7264,42.7264,42.658,42.7007,56642.0
2015-06-04 10:10:00,49.97,50.05,49.96,50.02,200790.0,42.7093,42.7776,42.7007,42.752,200790.0
2015-06-04 10:15:00,49.99,50.03,49.99,50.03,87986.0,42.7264,42.7606,42.7264,42.7606,87986.0
2015-06-04 10:20:00,50.04,50.12,50.04,50.06,128304.0,42.7691,42.8375,42.7691,42.7862,128304.0
2015-06-04 10:25:00,50.05,50.05,49.96,50.04,80958.0,42.7776,42.7776,42.7007,42.7691,80958.0
2015-06-04 10:30:00,50.04,50.1,50.01,50.06,335066.0,42.7691,42.8204,42.7435,42.7862,335066.0
2015-06-04 10:35:00,50.07,50.13,50.05,50.11,388558.0,42.7947,42.846,42.7776,42.8289,388558.0
2015-06-04 10:40:00,50.14,50.2,50.13,50.16,132268.0,42.8546,42.9058,42.846,42.8717,132268.0
2015-06-04 10:45:00,50.16,50.16,50.1,50.1,48050.0,42.8717,42.8717,42.8204,42.8204,48050.0
2015-06-04 10:50:00,50.12,50.15,50.1,50.15,165518.0,42.8375,42.8631,42.8204,42.8631,165518.0
2015-06-04 10:55:00,50.15,50.15,50.02,50.02,35300.0,42.8631,42.8631,42.752,42.752,35300.0
2015-06-04 11:00:00,50.02,50.05,50.0,50.04,24308.0,42.752,42.7776,42.7349,42.7691,24308.0
2015-06-04 11:05:00,50.03,50.03,49.96,49.99,55578.0,42.7606,42.7606,42.7007,42.7264,55578.0
2015-06-04 11:10:00,49.99,50.12,49.97,50.12,34076.0,42.7264,42.8375,42.7093,42.8375,34076.0
2015-06-04 11:15:00,50.1,50.12,50.05,50.07,28600.0,42.8204,42.8375,42.7776,42.7947,28600.0
2015-06-04 11:20:00,50.07,50.08,50.01,50.07,37148.0,42.7947,42.8033,42.7435,42.7947,37148.0
2015-06-04 11:25:00,50.06,50.07,49.99,49.99,9000.0,42.7862,42.7947,42.7264,42.7264,9000.0
2015-06-04 11:30:00,49.99,49.99,49.94,49.95,40046.0,42.7264,42.7264,42.6836,42.6922,40046.0
2015-06-04 11:35:00,49.95,49.98,49.93,49.96,39500.0,42.6922,42.7178,42.6751,42.7007,39500.0
2015-06-04 11:40:00,49.97,50.01,49.95,49.97,11968.0,42.7093,42.7435,42.6922,42.7093,11968.0
2015-06-04 11:45:00,49.94,49.94,49.9,49.94,42062.0,42.6836,42.6836,42.6494,42.6836,42062.0
2015-06-04 11:50:00,49.95,49.99,49.95,49.99,21500.0,42.6922,42.7264,42.6922,42.7264,21500.0
2015-06-04 11:55:00,49.99,50.02,49.95,49.98,10714.0,42.7264,42.752,42.6922,42.7178,10714.0
2015-06-04 12:00:00,49.98,50.02,49.97,50.01,122862.0,42.7178,42.752,42.7093,42.7435,122862.0
2015-06-04 12:05:00,50.01,50.02,49.99,50.0,10800.0,42.7435,42.752,42.7264,42.7349,10800.0
2015-06-04 12:10:00,50.01,50.01,49.98,50.01,12872.0,42.7435,42.7435,42.7178,42.7435,12872.0
2015-06-04 12:15:00,50.02,50.04,50.02,50.02,5102.0,42.752,42.7691,42.752,42.752,5102.0
2015-06-04 12:20:00,50.01,50.02,50.01,50.01,2900.0,42.7435,42.752,42.7435,42.7435,2900.0
2015-06-04 12:25:00,50.02,50.02,50.01,50.02,13752.0,42.752,42.752,42.7435,42.752,13752.0
2015-06-04 12:30:00,50.01,50.05,49.99,50.05,15160.0,42.7435,42.7776,42.7264,42.7776,15160.0
2015-06-04 12:35:00,50.05,50.05,50.01,50.02,7700.0,42.7776,42.7776,42.7435,42.752,7700.0
2015-06-04 12:40:00,50.02,50.02,49.98,50.0,38900.0,42.752,42.752,42.7178,42.7349,38900.0
2015-06-04 12:45:00,50.0,50.02,49.99,50.0,28998.0,42.7349,42.752,42.7264,42.7349,28998.0
2015-06-04 12:50:00,50.0,50.0,49.97,49.97,19342.0,42.7349,42.7349,42.7093,42.7093,19342.0
2015-06-04 12:55:00,49.98,49.99,49.98,49.98,6300.0,42.7178,42.7264,42.7178,42.7178,6300.0
2015-06-04 13:00:00,49.98,49.98,49.94,49.96,7980.0,42.7178,42.7178,42.6836,42.7007,7980.0
2015-06-04 13:05:00,49.95,49.97,49.9,49.9,16698.0,42.6922,42.7093,42.6494,42.6494,16698.0
2015-06-04 13:10:00,49.92,49.98,49.91,49.96,115934.0,42.6665,42.7178,42.658,42.7007,115934.0
2015-06-04 13:15:00,49.95,49.95,49.82,49.83,33950.0,42.6922,42.6922,42.5811,42.5896,33950.0
2015-06-04 13:20:00,49.83,49.85,49.79,49.85,36352.0,42.5896,42.6067,42.5554,42.6067,36352.0
2015-06-04 13:25:00,49.84,49.85,49.83,49.84,7058.0,42.5982,42.6067,42.5896,42.5982,7058.0
2015-06-04 13:30:00,49.84,49.84,49.8,49.83,14360.0,42.5982,42.5982,42.564,42.5896,14360.0
2015-06-04 13:35:00,49.82,49.85,49.8,49.85,13434.0,42.5811,42.6067,42.564,42.6067,13434.0
2015-06-04 13:40:00,49.84,49.86,49.84,49.84,21600.0,42.5982,42.6153,42.5982,42.5982,21600.0
2015-06-04 13:45:00,49.85,49.85,49.83,49.83,11500.0,42.6067,42.6067,42.5896,42.5896,11500.0
2015-06-04 13:50:00,49.83,49.87,49.83,49.85,10460.0,42.5896,42.6238,42.5896,42.6067,10460.0
2015-06-04 13:55:00,49.85,49.87,49.85,49.86,64660.0,42.6067,42.6238,42.6067,42.6153,64660.0
2015-06-04 14:00:00,49.87,49.87,49.82,49.87,100872.0,42.6238,42.6238,42.5811,42.6238,100872.0
2015-06-04 14:05:00,49.87,49.88,49.85,49.85,84760.0,42.6238,42.6323,42.6067,42.6067,84760.0
2015-06-04 14:10:00,49.87,49.89,49.84,49.88,59692.0,42.6238,42.6409,42.5982,42.6323,59692.0
2015-06-04 14:15:00,49.88,49.9,49.87,49.88,16446.0,42.6323,42.6494,42.6238,42.6323,16446.0
2015-06-04 14:20:00,49.91,49.94,49.91,49.94,15040.0,42.658,42.6836,42.658,42.6836,15040.0
2015-06-04 14:25:00,49.94,49.96,49.93,49.95,35400.0,42.6836,42.7007,42.6751,42.6922,35400.0
2015-06-04 14:30:00,49.95,49.95,49.9,49.92,81800.0,42.6922,42.6922,42.6494,42.6665,81800.0
2015-06-04 14:35:00,49.91,49.92,49.88,49.91,34932.0,42.658,42.6665,42.6323,42.658,34932.0
2015-06-04 14:40:00,49.91,49.94,49.9,49.93,12528.0,42.658,42.6836,42.6494,42.6751,12528.0
2015-06-04 14:45:00,49.93,49.95,49.9,49.92,12800.0,42.6751,42.6922,42.6494,42.6665,12800.0
2015-06-04 14:50:00,49.93,49.95,49.9,49.92,22290.0,42.6751,42.6922,42.6494,42.6665,22290.0
2015-06-04 14:55:00,49.91,49.94,49.91,49.92,42760.0,42.658,42.6836,42.658,42.6665,42760.0
2015-06-04 15:00:00,49.92,49.96,49.92,49.96,54418.0,42.6665,42.7007,42.6665,42.7007,54418.0
2015-06-04 15:05:00,49.96,49.96,49.94,49.95,58388.0,42.7007,42.7007,42.6836,42.6922,58388.0
2015-06-04 15:10:00,49.95,49.96,49.94,49.96,69628.0,42.6922,42.7007,42.6836,42.7007,69628.0
2015-06-04 15:15:00,49.96,49.96,49.91,49.91,50002.0,42.7007,42.7007,42.658,42.658,50002.0
2015-06-04 15:20:00,49.91,49.92,49.9,49.9,45094.0,42.658,42.6665,42.6494,42.6494,45094.0
2015-06-04 15:25:00,49.89,49.93,49.89,49.91,62560.0,42.6409,42.6751,42.6409,42.658,62560.0
2015-06-04 15:30:00,49.91,49.93,49.9,49.92,50580.0,42.658,42.6751,42.6494,42.6665,50580.0
2015-06-04 15:35:00,49.91,49.92,49.91,49.92,39312.0,42.658,42.6665,42.658,42.6665,39312.0
2015-06-04 15:40:00,49.92,49.96,49.92,49.95,118178.0,42.6665,42.7007,42.6665,42.6922,118178.0
2015-06-04 15:45:00,49.95,49.95,49.91,49.92,78722.0,42.6922,42.6922,42.658,42.6665,78722.0
2015-06-04 15:50:00,49.92,49.92,49.88,49.9,75228.0,42.6665,42.6665,42.6323,42.6494,75228.0
2015-06-04 15:55:00,49.91,49.93,49.9,49.93,86120.0,42.658,42.6751,42.6494,42.6751,86120.0
2015-06-05 09:30:00,49.99,49.99,49.63,49.71,41186.0,42.7264,42.7264,42.4187,42.487,41186.0
2015-06-05 09:35:00,49.71,49.71,49.58,49.58,44074.0,42.487,42.487,42.3759,42.3759,44074.0
2015-06-05 09:40:00,49.54,49.61,49.43,49.58,44166.0,42.3417,42.4016,42.2477,42.3759,44166.0
2015-06-05 09:45:00,49.6,49.68,49.57,49.6,38970.0,42.393,42.4614,42.3674,42.393,38970.0
2015-06-05 09:50:00,49.62,49.68,49.59,49.68,80676.0,42.4101,42.4614,42.3845,42.4614,80676.0
2015-06-05 09:55:00,49.66,49.73,49.63,49.7,93744.0,42.4443,42.5041,42.4187,42.4785,93744.0
2015-06-05 10:00:00,49.7,49.8,49.69,49.78,103110.0,42.4785,42.564,42.47,42.5469,103110.0
2015-06-05 10:05:00,49.78,49.78,49.69,49.69,44818.0,42.5469,42.5469,42.47,42.47,44818.0
2015-06-05 10:10:00,49.7,49.72,49.65,49.71,95074.0,42.4785,42.4956,42.4358,42.487,95074.0
2015-06-05 10:15:00,49.71,49.72,49.68,49.7,54444.0,42.487,42.4956,42.4614,42.4785,54444.0
2015-06-05 10:20:00,49.7,49.77,49.7,49.75,70826.0,42.4785,42.5383,42.4785,42.5212,70826.0
2015-06-05 10:25:00,49.75,49.77,49.7,49.71,50914.0,42.5212,42.5383,42.4785,42.487,50914.0
2015-06-05 10:30:00,49.71,49.75,49.7,49.74,46816.0,42.487,42.5212,42.4785,42.5127,46816.0
2015-06-05 10:35:00,49.74,49.78,49.74,49.74,21300.0,42.5127,42.5469,42.5127,42.5127,21300.0
2015-06-05 10:40:00,49.75,49.79,49.68,49.69,35382.0,42.5212,42.5554,42.4614,42.47,35382.0
2015-06-05 10:45:00,49.68,49.68,49.62,49.65,17076.0,42.4614,42.4614,42.4101,42.4358,17076.0
2015-06-05 10:50:00,49.65,49.65,49.55,49.59,14872.0,42.4358,42.4358,42.3503,42.3845,14872.0
2015-06-05 10:55:00,49.59,49.72,49.57,49.71,78400.0,42.3845,42.4956,42.3674,42.487,78400.0
2015-06-05 11:00:00,49.71,49.71,49.67,49.71,10400.0,42.487,42.487,42.4529,42.487,10400.0
2015-06-05 11:05:00,49.71,49.71,49.65,49.65,14000.0,42.487,42.487,42.4358,42.4358,14000.0
2015-06-05 11:10:00,49.67,49.73,49.67,49.73,20110.0,42.4529,42.5041,42.4529,42.5041,20110.0
2015-06-05 11:15:00,49.72,49.8,49.72,49.78,60168.0,42.4956,42.564,42.4956,42.5469,60168.0
2015-06-05 11:20:00,49.8,49.84,49.8,49.81,4400.0,42.564,42.5982,42.564,42.5725,4400.0
2015-06-05 11:25:00,49.8,49.86,49.79,49.86,17290.0,42.564,42.6153,42.5554,42.6153,17290.0
2015-06-05 11:30:00,49.86,49.9,49.85,49.85,82680.0,42.6153,42.6494,42.6067,42.6067,82680.0
2015-06-05 11:35:00,49.85,49.91,49.85,49.89,43908.0,42.6067,42.658,42.6067,42.6409,43908.0
2015-06-05 11:40:00,49.9,49.91,49.85,49.85,17200.0,42.6494,42.658,42.6067,42.6067,17200.0
2015-06-05 11:45:00,49.83,49.85,49.83,49.85,10380.0,42.5896,42.6067,42.5896,42.6067,10380.0
2015-06-05 11:50:00,49.85,49.9,49.84,49.88,45906.0,42.6067,42.6494,42.5982,42.6323,45906.0
2015-06-05 11:55:00,49.88,49.91,49.87,49.91,26200.0,42.6323,42.658,42.6238,42.658,26200.0
2015-06-05 12:00:00,49.88,49.88,49.87,49.88,3200.0,42.6323,42.6323,42.6238,42.6323,3200.0
2015-06-05 12:05:00,49.88,49.88,49.85,49.87,72928.0,42.6323,42.6323,42.6067,42.6238,72928.0
2015-06-05 12:10:00,49.88,49.89,49.85,49.86,25300.0,42.6323,42.6409,42.6067,42.6153,25300.0
2015-06-05 12:15:00,49.85,49.88,49.83,49.86,99590.0,42.6067,42.6323,42.5896,42.6153,99590.0
2015-06-05 12:20:00,49.86,49.86,49.79,49.8,26510.0,42.6153,42.6153,42.5554,42.564,26510.0
2015-06-05 12:25:00,49.8,49.8,49.77,49.77,66402.0,42.564,42.564,42.5383,42.5383,66402.0
2015-06-05 12:30:00,49.78,49.78,49.74,49.76,12000.0,42.5469,42.5469,42.5127,42.5298,12000.0
2015-06-05 12:35:00,49.74,49.77,49.73,49.76,3764.0,42.5127,42.5383,42.5041,42.5298,3764.0
2015-06-05 12:40:00,49.74,49.81,49.74,49.78,11206.0,42.5127,42.5725,42.5127,42.5469,11206.0
2015-06-05 12:45:00,49.77,49.77,49.76,49.77,2200.0,42.5383,42.5383,42.5298,42.5383,2200.0
2015-06-05 12:50:00,49.77,49.8,49.77,49.8,2400.0,42.5383,42.564,42.5383,42.564,2400.0
2015-06-05 12:55:00,49.8,49.81,49.8,49.81,6800.0,42.564,42.5725,42.564,42.5725,6800.0
2015-06-05 13:00:00,49.78,49.79,49.77,49.79,4600.0,42.5469,42.5554,42.5383,42.5554,4600.0
2015-06-05 13:05:00,49.79,49.8,49.77,49.8,5000.0,42.5554,42.564,42.5383,42.564,5000.0
2015-06-05 13:10:00,49.77,49.77,49.74,49.76,5400.0,42.5383,42.5383,42.5127,42.5298,5400.0
2015-06-05 13:15:00,49.77,49.77,49.75,49.77,4240.0,42.5383,42.5383,42.5212,42.5383,4240.0
2015-06-05 13:20:00,49.79,49.79,49.77,49.78,1800.0,42.5554,42.5554,42.5383,42.5469,1800.0
2015-06-05 13:25:00,49.77,49.77,49.74,49.77,29500.0,42.5383,42.5383,42.5127,42.5383,29500.0
2015-06-05 13:30:00,49.77,49.81,49.76,49.8,28648.0,42.5383,42.5725,42.5298,42.564,28648.0
2015-06-05 13:35:00,49.8,49.8,49.76,49.78,5844.0,42.564,42.564,42.5298,42.5469,5844.0
2015-06-05 13:40:00,49.78,49.78,49.75,49.77,19046.0,42.5469,42.5469,42.5212,42.5383,19046.0
2015-06-05 13:45:00,49.77,49.77,49.74,49.74,7000.0,42.5383,42.5383,42.5127,42.5127,7000.0
2015-06-05 13:50:00,49.74,49.75,49.73,49.73,17880.0,42.5127,42.5212,42.5041,42.5041,17880.0
2015-06-05 13:55:00,49.73,49.74,49.72,49.73,10600.0,42.5041,42.5127,42.4956,42.5041,10600.0
2015-06-05 14:00:00,49.73,49.74,49.72,49.72,14088.0,42.5041,42.5127,42.4956,42.4956,14088.0
2015-06-05 14:05:00,49.72,49.73,49.71,49.71,6200.0,42.4956,42.5041,42.487,42.487,6200.0
2015-06-05 14:10:00,49.72,49.77,49.71,49.77,12200.0,42.4956,42.5383,42.487,42.5383,12200.0
2015-06-05 14:15:00,49.77,49.77,49.76,49.76,6600.0,42.5383,42.5383,42.5298,42.5298,6600.0
2015-06-05 14:20:00,49.77,49.77,49.72,49.73,7286.0,42.5383,42.5383,42.4956,42.5041,7286.0
2015-06-05 14:25:00,49.74,49.76,49.72,49.76,15226.0,42.5127,42.5298,42.4956,42.5298,15226.0
2015-06-05 14:30:00,49.76,49.79,49.76,49.79,65850.0,42.5298,42.5554,42.5298,42.5554,65850.0
2015-06-05 14:35:00,49.78,49.79,49.77,49.78,1800.0,42.5469,42.5554,42.5383,42.5469,1800.0
2015-06-05 14:40:00,49.77,49.77,49.74,49.74,27100.0,42.5383,42.5383,42.5127,42.5127,27100.0
2015-06-05 14:45:00,49.76,49.76,49.71,49.73,13500.0,42.5298,42.5298,42.487,42.5041,13500.0
2015-06-05 14:50:00,49.74,49.84,49.74,49.84,61466.0,42.5127,42.5982,42.5127,42.5982,61466.0
2015-06-05 14:55:00,49.82,49.82,49.77,49.79,23582.0,42.5811,42.5811,42.5383,42.5554,23582.0
2015-06-05 15:00:00,49.79,49.81,49.78,49.78,93896.0,42.5554,42.5725,42.5469,42.5469,93896.0
2015-06-05 15:05:00,49.77,49.81,49.77,49.78,65270.0,42.5383,42.5725,42.5383,42.5469,65270.0
2015-06-05 15:10:00,49.78,49.79,49.76,49.77,73100.0,42.5469,42.5554,42.5298,42.5383,73100.0
2015-06-05 15:15:00,49.76,49.77,49.72,49.73,75528.0,42.5298,42.5383,42.4956,42.5041,75528.0
2015-06-05 15:20:00,49.72,49.73,49.71,49.72,88676.0,42.4956,42.5041,42.487,42.4956,88676.0
2015-06-05 15:25:00,49.72,49.73,49.71,49.72,89284.0,42.4956,42.5041,42.487,42.4956,89284.0
2015-06-05 15:30:00,49.73,49.77,49.72,49.76,146114.0,42.5041,42.5383,42.4956,42.5298,146114.0
2015-06-05 15:35:00,49.75,49.75,49.7,49.72,76870.0,42.5212,42.5212,42.4785,42.4956,76870.0
2015-06-05 15:40:00,49.71,49.72,49.69,49.69,89716.0,42.487,42.4956,42.47,42.47,89716.0
2015-06-05 15:45:00,49.69,49.73,49.69,49.72,147248.0,42.47,42.5041,42.47,42.4956,147248.0
2015-06-05 15:50:00,49.73,49.74,49.71,49.72,106306.0,42.5041,42.5127,42.487,42.4956,106306.0
2015-06-05 15:55:00,49.72,49.76,49.72,49.75,109354.0,42.4956,42.5298,42.4956,42.5212,109354.0
2015-06-08 09:30:00,49.87,49.87,49.67,49.71,32748.0,42.6238,42.6238,42.4529,42.487,32748.0
2015-06-08 09:35:00,49.69,49.72,49.58,49.64,29800.0,42.47,42.4956,42.3759,42.4272,29800.0
2015-06-08 09:40:00,49.69,49.74,49.64,49.64,17388.0,42.47,42.5127,42.4272,42.4272,17388.0
2015-06-08 09:45:00,49.67,49.69,49.63,49.66,89522.0,42.4529,42.47,42.4187,42.4443,89522.0
2015-06-08 09:50:00,49.66,49.67,49.58,49.61,42642.0,42.4443,42.4529,42.3759,42.4016,42642.0
2015-06-08 09:55:00,49.63,49.69,49.63,49.69,15000.0,42.4187,42.47,42.4187,42.47,15000.0
2015-06-08 10:00:00,49.63,49.67,49.61,49.67,46300.0,42.4187,42.4529,42.4016,42.4529,46300.0
2015-06-08 10:05:00,49.68,49.74,49.67,49.73,37768.0,42.4614,42.5127,42.4529,42.5041,37768.0
2015-06-08 10:10:00,49.72,49.8,49.71,49.79,19858.0,42.4956,42.564,42.487,42.5554,19858.0
2015-06-08 10:15:00,49.77,49.78,49.73,49.74,13992.0,42.5383,42.5469,42.5041,42.5127,13992.0
2015-06-08 10:20:00,49.73,49.8,49.73,49.8,15056.0,42.5041,42.564,42.5041,42.564,15056.0
2015-06-08 10:25:00,49.8,49.8,49.76,49.77,20700.0,42.564,42.564,42.5298,42.5383,20700.0
2015-06-08 10:30:00,49.77,49.81,49.75,49.77,83278.0,42.5383,42.5725,42.5212,42.5383,83278.0
2015-06-08 10:35:00,49.79,49.8,49.77,49.79,27096.0,42.5554,42.564,42.5383,42.5554,27096.0
2015-06-08 10:40:00,49.78,49.83,49.77,49.77,56584.0,42.5469,42.5896,42.5383,42.5383,56584.0
2015-06-08 10:45:00,49.77,49.8,49.75,49.79,17410.0,42.5383,42.564,42.5212,42.5554,17410.0
2015-06-08 10:50:00,49.81,49.81,49.74,49.79,8342.0,42.5725,42.5725,42.5127,42.5554,8342.0
2015-06-08 10:55:00,49.79,49.81,49.73,49.73,43480.0,42.5554,42.5725,42.5041,42.5041,43480.0
2015-06-08 11:00:00,49.73,49.76,49.72,49.74,5000.0,42.5041,42.5298,42.4956,42.5127,5000.0
2015-06-08 11:05:00,49.74,49.77,49.71,49.75,21448.0,42.5127,42.5383,42.487,42.5212,21448.0
2015-06-08 11:10:00,49.75,49.77,49.73,49.74,33000.0,42.5212,42.5383,42.5041,42.5127,33000.0
2015-06-08 11:15:00,49.74,49.77,49.72,49.74,9800.0,42.5127,42.5383,42.4956,42.5127,9800.0
2015-06-08 11:20:00,49.77,49.77,49.72,49.73,32822.0,42.5383,42.5383,42.4956,42.5041,32822.0
2015-06-08 11:25:00,49.74,49.76,49.66,49.67,24422.0,42.5127,42.5298,42.4443,42.4529,24422.0
2015-06-08 11:30:00,49.65,49.68,49.64,49.68,8100.0,42.4358,42.4614,42.4272,42.4614,8100.0
2015-06-08 11:35:00,49.67,49.67,49.64,49.67,6842.0,42.4529,42.4529,42.4272,42.4529,6842.0
2015-06-08 11:40:00,49.66,49.67,49.63,49.65,13882.0,42.4443,42.4529,42.4187,42.4358,13882.0
2015-06-08 11:45:00,49.64,49.64,49.59,49.6,22700.0,42.4272,42.4272,42.3845,42.393,22700.0
2015-06-08 11:50:00,49.6,49.6,49.55,49.55,36088.0,42.393,42.393,42.3503,42.3503,36088.0
2015-06-08 11:55:00,49.56,49.59,49.55,49.57,19788.0,42.3588,42.3845,42.3503,42.3674,19788.0
2015-06-08 12:00:00,49.57,49.58,49.53,49.55,9200.0,42.3674,42.3759,42.3332,42.3503,9200.0
2015-06-08 12:05:00,49.55,49.59,49.55,49.58,5100.0,42.3503,42.3845,42.3503,42.3759,5100.0
2015-06-08 12:10:00,49.59,49.61,49.58,49.58,7400.0,42.3845,42.4016,42.3759,42.3759,7400.0
2015-06-08 12:15:00,49.59,49.62,49.58,49.6,7100.0,42.3845,42.4101,42.3759,42.393,7100.0
2015-06-08 12:20:00,49.6,49.6,49.59,49.6,8496.0,42.393,42.393,42.3845,42.393,8496.0
2015-06-08 12:25:00,49.62,49.63,49.6,49.63,14610.0,42.4101,42.4187,42.393,42.4187,14610.0
2015-06-08 12:30:00,49.61,49.64,49.59,49.63,25000.0,42.4016,42.4272,42.3845,42.4187,25000.0
2015-06-08 12:35:00,49.64,49.65,49.62,49.62,9862.0,42.4272,42.4358,42.4101,42.4101,9862.0
2015-06-08 12:40:00,49.63,49.63,49.62,49.62,14822.0,42.4187,42.4187,42.4101,42.4101,14822.0
2015-06-08 12:45:00,49.62,49.63,49.57,49.58,44182.0,42.4101,42.4187,42.3674,42.3759,44182.0
2015-06-08 12:50:00,49.59,49.62,49.59,49.6,4030.0,42.3845,42.4101,42.3845,42.393,4030.0
2015-06-08 12:55:00,49.6,49.6,49.53,49.53,17136.0,42.393,42.393,42.3332,42.3332,17136.0
2015-06-08 13:00:00,49.54,49.55,49.52,49.55,11126.0,42.3417,42.3503,42.3247,42.3503,11126.0
2015-06-08 13:05:00,49.54,49.59,49.53,49.57,15600.0,42.3417,42.3845,42.3332,42.3674,15600.0
2015-06-08 13:10:00,49.58,49.58,49.56,49.57,5000.0,42.3759,42.3759,42.3588,42.3674,5000.0
2015-06-08 13:15:00,49.57,49.58,49.52,49.55,26324.0,42.3674,42.3759,42.3247,42.3503,26324.0
2015-06-08 13:20:00,49.55,49.56,49.52,49.53,21268.0,42.3503,42.3588,42.3247,42.3332,21268.0
2015-06-08 13:25:00,49.52,49.53,49.5,49.51,34672.0,42.3247,42.3332,42.3076,42.3161,34672.0
2015-06-08 13:30:00,49.52,49.52,49.47,49.47,77104.0,42.3247,42.3247,42.2819,42.2819,77104.0
2015-06-08 13:35:00,49.48,49.48,49.44,49.46,19246.0,42.2905,42.2905,42.2563,42.2734,19246.0
2015-06-08 13:40:00,49.47,49.48,49.45,49.46,16296.0,42.2819,42.2905,42.2648,42.2734,16296.0
2015-06-08 13:45:00,49.47,49.51,49.46,49.49,32144.0,42.2819,42.3161,42.2734,42.299,32144.0
2015-06-08 13:50:00,49.49,49.51,49.48,49.49,37764.0,42.299,42.3161,42.2905,42.299,37764.0
2015-06-08 13:55:00,49.5,49.52,49.49,49.49,48100.0,42.3076,42.3247,42.299,42.299,48100.0
2015-06-08 14:00:00,49.49,49.49,49.46,49.48,57514.0,42.299,42.299,42.2734,42.2905,57514.0
2015-06-08 14:05:00,49.48,49.49,49.45,49.46,50936.0,42.2905,42.299,42.2648,42.2734,50936.0
2015-06-08 14:10:00,49.47,49.48,49.46,49.48,37500.0,42.2819,42.2905,42.2734,42.2905,37500.0
2015-06-08 14:15:00,49.47,49.48,49.43,49.43,62006.0,42.2819,42.2905,42.2477,42.2477,62006.0
2015-06-08 14:20:00,49.43,49.47,49.43,49.46,39366.0,42.2477,42.2819,42.2477,42.2734,39366.0
2015-06-08 14:25:00,49.45,49.51,49.45,49.49,47666.0,42.2648,42.3161,42.2648,42.299,47666.0
2015-06-08 14:30:00,49.5,49.56,49.5,49.56,33070.0,42.3076,42.3588,42.3076,42.3588,33070.0
2015-06-08 14:35:00,49.56,49.58,49.54,49.55,29056.0,42.3588,42.3759,42.3417,42.3503,29056.0
2015-06-08 14:40:00,49.55,49.58,49.54,49.56,51056.0,42.3503,42.3759,42.3417,42.3588,51056.0
2015-06-08 14:45:00,49.56,49.57,49.54,49.56,40906.0,42.3588,42.3674,42.3417,42.3588,40906.0
2015-06-08 14:50:00,49.56,49.58,49.52,49.55,57630.0,42.3588,42.3759,42.3247,42.3503,57630.0
2015-06-08 14:55:00,49.55,49.55,49.52,49.54,39810.0,42.3503,42.3503,42.3247,42.3417,39810.0
2015-06-08 15:00:00,49.55,49.55,49.51,49.53,43922.0,42.3503,42.3503,42.3161,42.3332,43922.0
2015-06-08 15:05:00,49.52,49.54,49.52,49.52,25200.0,42.3247,42.3417,42.3247,42.3247,25200.0
2015-06-08 15:10:00,49.52,49.52,49.47,49.49,40900.0,42.3247,42.3247,42.2819,42.299,40900.0
2015-06-08 15:15:00,49.49,49.52,49.48,49.48,120754.0,42.299,42.3247,42.2905,42.2905,120754.0
2015-06-08 15:20:00,49.48,49.48,49.43,49.43,27500.0,42.2905,42.2905,42.2477,42.2477,27500.0
2015-06-08 15:25:00,49.44,49.45,49.42,49.43,60686.0,42.2563,42.2648,42.2392,42.2477,60686.0
2015-06-08 15:30:00,49.43,49.44,49.42,49.42,32236.0,42.2477,42.2563,42.2392,42.2392,32236.0
2015-06-08 15:35:00,49.42,49.43,49.4,49.42,43210.0,42.2392,42.2477,42.2221,42.2392,43210.0
2015-06-08 15:40:00,49.42,49.45,49.41,49.44,52134.0,42.2392,42.2648,42.2306,42.2563,52134.0
2015-06-08 15:45:00,49.44,49.46,49.42,49.43,84432.0,42.2563,42.2734,42.2392,42.2477,84432.0
2015-06-08 15:50:00,49.42,49.43,49.41,49.41,55270.0,42.2392,42.2477,42.2306,42.2306,55270.0
2015-06-08 15:55:00,49.41,49.41,49.35,49.36,111054.0,42.2306,42.2306,42.1794,42.1879,111054.0
2015-06-09 09:30:00,49.23,49.68,49.23,49.61,292902.0,42.0768,42.4614,42.0768,42.4016,292902.0
2015-06-09 09:35:00,49.61,49.61,49.43,49.48,42844.0,42.4016,42.4016,42.2477,42.2905,42844.0
2015-06-09 09:40:00,49.45,49.46,49.24,49.29,56886.0,42.2648,42.2734,42.0853,42.1281,56886.0
2015-06-09 09:45:00,49.27,49.38,49.24,49.38,156760.0,42.111,42.205,42.0853,42.205,156760.0
2015-06-09 09:50:00,49.36,49.38,49.31,49.36,85626.0,42.1879,42.205,42.1452,42.1879,85626.0
2015-06-09 09:55:00,49.34,49.35,49.27,49.27,81576.0,42.1708,42.1794,42.111,42.111,81576.0
2015-06-09 10:00:00,49.28,49.3,49.2,49.2,33832.0,42.1195,42.1366,42.0512,42.0512,33832.0
2015-06-09 10:05:00,49.2,49.24,49.18,49.22,35466.0,42.0512,42.0853,42.0341,42.0682,35466.0
2015-06-09 10:10:00,49.21,49.27,49.2,49.26,25314.0,42.0597,42.111,42.0512,42.1024,25314.0
2015-06-09 10:15:00,49.24,49.26,49.15,49.15,46826.0,42.0853,42.1024,42.0084,42.0084,46826.0
2015-06-09 10:20:00,49.14,49.15,49.1,49.1,58860.0,41.9999,42.0084,41.9657,41.9657,58860.0
2015-06-09 10:25:00,49.09,49.1,49.0,49.0,127108.0,41.9571,41.9657,41.8802,41.8802,127108.0
2015-06-09 10:30:00,49.0,49.02,48.93,49.02,266854.0,41.8802,41.8973,41.8204,41.8973,266854.0
2015-06-09 10:35:00,49.02,49.09,49.0,49.08,349480.0,41.8973,41.9571,41.8802,41.9486,349480.0
2015-06-09 10:40:00,49.07,49.13,49.07,49.1,69762.0,41.94,41.9913,41.94,41.9657,69762.0
2015-06-09 10:45:00,49.1,49.1,49.08,49.09,57140.0,41.9657,41.9657,41.9486,41.9571,57140.0
2015-06-09 10:50:00,49.1,49.11,49.08,49.09,133988.0,41.9657,41.9742,41.9486,41.9571,133988.0
2015-06-09 10:55:00,49.09,49.21,49.09,49.21,134776.0,41.9571,42.0597,41.9571,42.0597,134776.0
2015-06-09 11:00:00,49.21,49.26,49.21,49.23,118500.0,42.0597,42.1024,42.0597,42.0768,118500.0
2015-06-09 11:05:00,49.23,49.25,49.22,49.22,94472.0,42.0768,42.0939,42.0682,42.0682,94472.0
2015-06-09 11:10:00,49.23,49.24,49.2,49.21,54578.0,42.0768,42.0853,42.0512,42.0597,54578.0
2015-06-09 11:15:00,49.21,49.22,49.12,49.16,73126.0,42.0597,42.0682,41.9828,42.017,73126.0
2015-06-09 11:20:00,49.16,49.17,49.14,49.16,25698.0,42.017,42.0255,41.9999,42.017,25698.0
2015-06-09 11:25:00,49.16,49.18,49.15,49.18,20100.0,42.017,42.0341,42.0084,42.0341,20100.0
2015-06-09 11:30:00,49.18,49.27,49.18,49.24,51216.0,42.0341,42.111,42.0341,42.0853,51216.0
2015-06-09 11:35:00,49.23,49.27,49.23,49.27,93372.0,42.0768,42.111,42.0768,42.111,93372.0
2015-06-09 11:40:00,49.27,49.27,49.24,49.24,135982.0,42.111,42.111,42.0853,42.0853,135982.0
2015-06-09 11:45:00,49.25,49.25,49.2,49.22,34292.0,42.0939,42.0939,42.0512,42.0682,34292.0
2015-06-09 11:50:00,49.21,49.23,49.19,49.19,52036.0,42.0597,42.0768,42.0426,42.0426,52036.0
2015-06-09 11:55:00,49.2,49.2,49.15,49.18,55688.0,42.0512,42.0512,42.0084,42.0341,55688.0
2015-06-09 12:00:00,49.17,49.19,49.15,49.18,20122.0,42.0255,42.0426,42.0084,42.0341,20122.0
2015-06-09 12:05:00,49.17,49.19,49.16,49.19,27938.0,42.0255,42.0426,42.017,42.0426,27938.0
2015-06-09 12:10:00,49.19,49.2,49.14,49.15,69032.0,42.0426,42.0512,41.9999,42.0084,69032.0
2015-06-09 12:15:00,49.16,49.17,49.11,49.12,43952.0,42.017,42.0255,41.9742,41.9828,43952.0
2015-06-09 12:20:00,49.13,49.15,49.12,49.13,91550.0,41.9913,42.0084,41.9828,41.9913,91550.0
2015-06-09 12:25:00,49.13,49.15,49.13,49.13,16412.0,41.9913,42.0084,41.9913,41.9913,16412.0
2015-06-09 12:30:00,49.13,49.15,49.11,49.11,74746.0,41.9913,42.0084,41.9742,41.9742,74746.0
2015-06-09 12:35:00,49.1,49.12,49.1,49.12,25700.0,41.9657,41.9828,41.9657,41.9828,25700.0
2015-06-09 12:40:00,49.12,49.15,49.11,49.14,19800.0,41.9828,42.0084,41.9742,41.9999,19800.0
2015-06-09 12:45:00,49.13,49.13,49.12,49.13,23700.0,41.9913,41.9913,41.9828,41.9913,23700.0
2015-06-09 12:50:00,49.12,49.14,49.12,49.13,18300.0,41.9828,41.9999,41.9828,41.9913,18300.0
2015-06-09 12:55:00,49.14,49.16,49.13,49.15,22636.0,41.9999,42.017,41.9913,42.0084,22636.0
2015-06-09 13:00:00,49.16,49.21,49.15,49.2,21692.0,42.017,42.0597,42.0084,42.0512,21692.0
2015-06-09 13:05:00,49.19,49.22,49.18,49.21,16200.0,42.0426,42.0682,42.0341,42.0597,16200.0
2015-06-09 13:10:00,49.21,49.23,49.2,49.2,14500.0,42.0597,42.0768,42.0512,42.0512,14500.0
2015-06-09 13:15:00,49.2,49.2,49.19,49.2,16100.0,42.0512,42.0512,42.0426,42.0512,16100.0
2015-06-09 13:20:00,49.2,49.23,49.2,49.21,31742.0,42.0512,42.0768,42.0512,42.0597,31742.0
2015-06-09 13:25:00,49.21,49.25,49.21,49.24,64618.0,42.0597,42.0939,42.0597,42.0853,64618.0
2015-06-09 13:30:00,49.24,49.26,49.24,49.24,70378.0,42.0853,42.1024,42.0853,42.0853,70378.0
2015-06-09 13:35:00,49.24,49.25,49.24,49.24,164130.0,42.0853,42.0939,42.0853,42.0853,164130.0
2015-06-09 13:40:00,49.24,49.24,49.17,49.17,231390.0,42.0853,42.0853,42.0255,42.0255,231390.0
2015-06-09 13:45:00,49.16,49.18,49.16,49.18,30818.0,42.017,42.0341,42.017,42.0341,30818.0
2015-06-09 13:50:00,49.18,49.2,49.18,49.2,51200.0,42.0341,42.0512,42.0341,42.0512,51200.0
2015-06-09 13:55:00,49.2,49.23,49.19,49.22,62298.0,42.0512,42.0768,42.0426,42.0682,62298.0
2015-06-09 14:00:00,49.22,49.26,49.2,49.24,19108.0,42.0682,42.1024,42.0512,42.0853,19108.0
2015-06-09 14:05:00,49.24,49.26,49.24,49.24,87462.0,42.0853,42.1024,42.0853,42.0853,87462.0
2015-06-09 14:10:00,49.24,49.27,49.22,49.23,37382.0,42.0853,42.111,42.0682,42.0768,37382.0
2015-06-09 14:15:00,49.23,49.24,49.22,49.24,10456.0,42.0768,42.0853,42.0682,42.0853,10456.0
2015-06-09 14:20:00,49.24,49.27,49.24,49.27,20020.0,42.0853,42.111,42.0853,42.111,20020.0
2015-06-09 14:25:00,49.27,49.29,49.26,49.27,13154.0,42.111,42.1281,42.1024,42.111,13154.0
2015-06-09 14:30:00,49.28,49.3,49.27,49.29,15600.0,42.1195,42.1366,42.111,42.1281,15600.0
2015-06-09 14:35:00,49.28,49.3,49.27,49.29,26840.0,42.1195,42.1366,42.111,42.1281,26840.0
2015-06-09 14:40:00,49.29,49.3,49.27,49.28,19900.0,42.1281,42.1366,42.111,42.1195,19900.0
2015-06-09 14:45:00,49.29,49.29,49.24,49.24,18700.0,42.1281,42.1281,42.0853,42.0853,18700.0
2015-06-09 14:50:00,49.24,49.25,49.18,49.18,23002.0,42.0853,42.0939,42.0341,42.0341,23002.0
2015-06-09 14:55:00,49.18,49.2,49.18,49.19,18376.0,42.0341,42.0512,42.0341,42.0426,18376.0
2015-06-09 15:00:00,49.19,49.2,49.14,49.14,148030.0,42.0426,42.0512,41.9999,41.9999,148030.0
2015-06-09 15:05:00,49.15,49.16,49.12,49.12,65862.0,42.0084,42.017,41.9828,41.9828,65862.0
2015-06-09 15:10:00,49.12,49.17,49.1,49.16,187720.0,41.9828,42.0255,41.9657,42.017,187720.0
2015-06-09 15:15:00,49.16,49.19,49.16,49.19,28808.0,42.017,42.0426,42.017,42.0426,28808.0
2015-06-09 15:20:00,49.18,49.19,49.15,49.18,49844.0,42.0341,42.0426,42.0084,42.0341,49844.0
2015-06-09 15:25:00,49.17,49.18,49.14,49.16,34558.0,42.0255,42.0341,41.9999,42.017,34558.0
2015-06-09 15:30:00,49.16,49.17,49.14,49.16,31224.0,42.017,42.0255,41.9999,42.017,31224.0
2015-06-09 15:35:00,49.16,49.19,49.15,49.19,23996.0,42.017,42.0426,42.0084,42.0426,23996.0
2015-06-09 15:40:00,49.19,49.19,49.16,49.18,47632.0,42.0426,42.0426,42.017,42.0341,47632.0
2015-06-09 15:45:00,49.18,49.21,49.18,49.2,48728.0,42.0341,42.0597,42.0341,42.0512,48728.0
2015-06-09 15:50:00,49.21,49.23,49.2,49.22,89388.0,42.0597,42.0768,42.0512,42.0682,89388.0
2015-06-09 15:55:00,49.22,49.22,49.19,49.19,340778.0,42.0682,42.0682,42.0426,42.0426,340778.0
2015-06-10 09:30:00,49.47,49.59,49.31,49.37,41730.0,42.2819,42.3845,42.1452,42.1964,41730.0
2015-06-10 09:35:00,49.43,49.48,49.37,49.46,27248.0,42.2477,42.2905,42.1964,42.2734,27248.0
2015-06-10 09:40:00,49.45,49.47,49.36,49.4,24738.0,42.2648,42.2819,42.1879,42.2221,24738.0
2015-06-10 09:45:00,49.43,49.48,49.41,49.48,132842.0,42.2477,42.2905,42.2306,42.2905,132842.0
2015-06-10 09:50:00,49.48,49.61,49.48,49.54,232148.0,42.2905,42.4016,42.2905,42.3417,232148.0
2015-06-10 09:55:00,49.54,49.56,49.45,49.49,143048.0,42.3417,42.3588,42.2648,42.299,143048.0
2015-06-10 10:00:00,49.52,49.52,49.45,49.48,45424.0,42.3247,42.3247,42.2648,42.2905,45424.0
2015-06-10 10:05:00,49.48,49.51,49.46,49.51,61930.0,42.2905,42.3161,42.2734,42.3161,61930.0
2015-06-10 10:10:00,49.51,49.51,49.43,49.46,43422.0,42.3161,42.3161,42.2477,42.2734,43422.0
2015-06-10 10:15:00,49.47,49.51,49.47,49.51,61154.0,42.2819,42.3161,42.2819,42.3161,61154.0
2015-06-10 10:20:00,49.5,49.6,49.5,49.57,168392.0,42.3076,42.393,42.3076,42.3674,168392.0
2015-06-10 10:25:00,49.59,49.59,49.53,49.53,85448.0,42.3845,42.3845,42.3332,42.3332,85448.0
2015-06-10 10:30:00,49.56,49.62,49.52,49.62,153120.0,42.3588,42.4101,42.3247,42.4101,153120.0
2015-06-10 10:35:00,49.62,49.63,49.59,49.59,39094.0,42.4101,42.4187,42.3845,42.3845,39094.0
2015-06-10 10:40:00,49.59,49.6,49.58,49.58,61158.0,42.3845,42.393,42.3759,42.3759,61158.0
2015-06-10 10:45:00,49.59,49.62,49.58,49.59,50702.0,42.3845,42.4101,42.3759,42.3845,50702.0
2015-06-10 10:50:00,49.58,49.58,49.54,49.55,107472.0,42.3759,42.3759,42.3417,42.3503,107472.0
2015-06-10 10:55:00,49.55,49.57,49.51,49.53,303572.0,42.3503,42.3674,42.3161,42.3332,303572.0
2015-06-10 11:00:00,49.54,49.57,49.52,49.53,34474.0,42.3417,42.3674,42.3247,42.3332,34474.0
2015-06-10 11:05:00,49.54,49.55,49.51,49.52,44572.0,42.3417,42.3503,42.3161,42.3247,44572.0
2015-06-10 11:10:00,49.52,49.69,49.51,49.6,60854.0,42.3247,42.47,42.3161,42.393,60854.0
2015-06-10 11:15:00,49.6,49.65,49.59,49.6,45162.0,42.393,42.4358,42.3845,42.393,45162.0
2015-06-10 11:20:00,49.6,49.62,49.55,49.58,29462.0,42.393,42.4101,42.3503,42.3759,29462.0
2015-06-10 11:25:00,49.57,49.63,49.55,49.63,32100.0,42.3674,42.4187,42.3503,42.4187,32100.0
2015-06-10 11:30:00,49.63,49.65,49.58,49.58,53460.0,42.4187,42.4358,42.3759,42.3759,53460.0
2015-06-10 11:35:00,49.59,49.62,49.59,49.61,27456.0,42.3845,42.4101,42.3845,42.4016,27456.0
2015-06-10 11:40:00,49.62,49.62,49.56,49.59,14292.0,42.4101,42.4101,42.3588,42.3845,14292.0
2015-06-10 11:45:00,49.59,49.63,49.59,49.62,50764.0,42.3845,42.4187,42.3845,42.4101,50764.0
2015-06-10 11:50:00,49.61,49.64,49.6,49.63,26680.0,42.4016,42.4272,42.393,42.4187,26680.0
2015-06-10 11:55:00,49.62,49.65,49.61,49.63,10950.0,42.4101,42.4358,42.4016,42.4187,10950.0
2015-06-10 12:00:00,49.61,49.66,49.6,49.66,44356.0,42.4016,42.4443,42.393,42.4443,44356.0
2015-06-10 12:05:00,49.66,49.69,49.63,49.63,4200.0,42.4443,42.47,42.4187,42.4187,4200.0
2015-06-10 12:10:00,49.63,49.67,49.63,49.67,13922.0,42.4187,42.4529,42.4187,42.4529,13922.0
2015-06-10 12:15:00,49.63,49.66,49.62,49.63,20598.0,42.4187,42.4443,42.4101,42.4187,20598.0
2015-06-10 12:20:00,49.65,49.65,49.62,49.63,44958.0,42.4358,42.4358,42.4101,42.4187,44958.0
2015-06-10 12:25:00,49.62,49.63,49.6,49.61,85778.0,42.4101,42.4187,42.393,42.4016,85778.0
2015-06-10 12:30:00,49.61,49.67,49.61,49.63,19596.0,42.4016,42.4529,42.4016,42.4187,19596.0
2015-06-10 12:35:00,49.64,49.66,49.6,49.6,13600.0,42.4272,42.4443,42.393,42.393,13600.0
2015-06-10 12:40:00,49.6,49.63,49.6,49.63,40310.0,42.393,42.4187,42.393,42.4187,40310.0
2015-06-10 12:45:00,49.63,49.63,49.59,49.6,26418.0,42.4187,42.4187,42.3845,42.393,26418.0
2015-06-10 12:50:00,49.61,49.63,49.6,49.61,10502.0,42.4016,42.4187,42.393,42.4016,10502.0
2015-06-10 12:55:00,49.6,49.63,49.6,49.6,18000.0,42.393,42.4187,42.393,42.393,18000.0
2015-06-10 13:00:00,49.61,49.63,49.59,49.62,8150.0,42.4016,42.4187,42.3845,42.4101,8150.0
2015-06-10 13:05:00,49.63,49.7,49.61,49.7,178128.0,42.4187,42.4785,42.4016,42.4785,178128.0
2015-06-10 13:10:00,49.7,49.72,49.66,49.67,98982.0,42.4785,42.4956,42.4443,42.4529,98982.0
2015-06-10 13:15:00,49.66,49.67,49.57,49.57,57174.0,42.4443,42.4529,42.3674,42.3674,57174.0
2015-06-10 13:20:00,49.57,49.6,49.56,49.6,12616.0,42.3674,42.393,42.3588,42.393,12616.0
2015-06-10 13:25:00,49.6,49.6,49.55,49.55,38862.0,42.393,42.393,42.3503,42.3503,38862.0
2015-06-10 13:30:00,49.56,49.57,49.54,49.57,14200.0,42.3588,42.3674,42.3417,42.3674,14200.0
2015-06-10 13:35:00,49.58,49.59,49.57,49.57,10000.0,42.3759,42.3845,42.3674,42.3674,10000.0
2015-06-10 13:40:00,49.57,49.57,49.54,49.54,17056.0,42.3674,42.3674,42.3417,42.3417,17056.0
2015-06-10 13:45:00,49.54,49.56,49.53,49.55,38414.0,42.3417,42.3588,42.3332,42.3503,38414.0
2015-06-10 13:50:00,49.56,49.57,49.54,49.57,19042.0,42.3588,42.3674,42.3417,42.3674,19042.0
2015-06-10 13:55:00,49.57,49.57,49.55,49.56,11174.0,42.3674,42.3674,42.3503,42.3588,11174.0
2015-06-10 14:00:00,49.57,49.62,49.57,49.62,55772.0,42.3674,42.4101,42.3674,42.4101,55772.0
2015-06-10 14:05:00,49.63,49.63,49.6,49.6,13378.0,42.4187,42.4187,42.393,42.393,13378.0
2015-06-10 14:10:00,49.6,49.61,49.59,49.6,40300.0,42.393,42.4016,42.3845,42.393,40300.0
2015-06-10 14:15:00,49.6,49.6,49.58,49.6,33904.0,42.393,42.393,42.3759,42.393,33904.0
2015-06-10 14:20:00,49.6,49.63,49.6,49.62,27400.0,42.393,42.4187,42.393,42.4101,27400.0
2015-06-10 14:25:00,49.62,49.62,49.59,49.6,21200.0,42.4101,42.4101,42.3845,42.393,21200.0
2015-06-10 14:30:00,49.6,49.62,49.6,49.6,15008.0,42.393,42.4101,42.393,42.393,15008.0
2015-06-10 14:35:00,49.6,49.6,49.59,49.59,12500.0,42.393,42.393,42.3845,42.3845,12500.0
2015-06-10 14:40:00,49.59,49.61,49.59,49.6,27820.0,42.3845,42.4016,42.3845,42.393,27820.0
2015-06-10 14:45:00,49.6,49.62,49.59,49.59,20838.0,42.393,42.4101,42.3845,42.3845,20838.0
2015-06-10 14:50:00,49.59,49.61,49.57,49.61,44036.0,42.3845,42.4016,42.3674,42.4016,44036.0
2015-06-10 14:55:00,49.61,49.62,49.6,49.61,49512.0,42.4016,42.4101,42.393,42.4016,49512.0
2015-06-10 15:00:00,49.61,49.61,49.58,49.6,32122.0,42.4016,42.4016,42.3759,42.393,32122.0
2015-06-10 15:05:00,49.59,49.6,49.58,49.58,15436.0,42.3845,42.393,42.3759,42.3759,15436.0
2015-06-10 15:10:00,49.58,49.58,49.55,49.56,74078.0,42.3759,42.3759,42.3503,42.3588,74078.0
2015-06-10 15:15:00,49.56,49.58,49.56,49.58,27404.0,42.3588,42.3759,42.3588,42.3759,27404.0
2015-06-10 15:20:00,49.59,49.59,49.57,49.57,112990.0,42.3845,42.3845,42.3674,42.3674,112990.0
2015-06-10 15:25:00,49.57,49.58,49.55,49.55,158368.0,42.3674,42.3759,42.3503,42.3503,158368.0
2015-06-10 15:30:00,49.55,49.58,49.55,49.56,259072.0,42.3503,42.3759,42.3503,42.3588,259072.0
2015-06-10 15:35:00,49.57,49.57,49.55,49.56,229518.0,42.3674,42.3674,42.3503,42.3588,229518.0
2015-06-10 15:40:00,49.56,49.6,49.56,49.6,146166.0,42.3588,42.393,42.3588,42.393,146166.0
2015-06-10 15:45:00,49.6,49.62,49.6,49.61,85314.0,42.393,42.4101,42.393,42.4016,85314.0
2015-06-10 15:50:00,49.61,49.63,49.61,49.63,90758.0,42.4016,42.4187,42.4016,42.4187,90758.0
2015-06-10 15:55:00,49.62,49.63,49.57,49.58,219930.0,42.4101,42.4187,42.3674,42.3759,219930.0
2015-06-11 09:30:00,49.89,50.21,49.68,49.88,62864.0,42.6409,42.9144,42.4614,42.6323,62864.0
2015-06-11 09:35:00,49.88,50.05,49.88,50.01,255048.0,42.6323,42.7776,42.6323,42.7435,255048.0
2015-06-11 09:40:00,50.01,50.03,49.93,49.99,61382.0,42.7435,42.7606,42.6751,42.7264,61382.0
2015-06-11 09:45:00,49.99,50.02,49.96,50.01,114286.0,42.7264,42.752,42.7007,42.7435,114286.0
2015-06-11 09:50:00,50.01,50.07,49.95,50.02,150010.0,42.7435,42.7947,42.6922,42.752,150010.0
2015-06-11 09:55:00,50.04,50.05,49.99,50.0,29912.0,42.7691,42.7776,42.7264,42.7349,29912.0
2015-06-11 10:00:00,49.99,50.01,49.96,49.99,37338.0,42.7264,42.7435,42.7007,42.7264,37338.0
2015-06-11 10:05:00,49.98,50.0,49.93,49.93,60974.0,42.7178,42.7349,42.6751,42.6751,60974.0
2015-06-11 10:10:00,49.94,49.95,49.85,49.87,207090.0,42.6836,42.6922,42.6067,42.6238,207090.0
2015-06-11 10:15:00,49.87,49.94,49.87,49.94,68918.0,42.6238,42.6836,42.6238,42.6836,68918.0
2015-06-11 10:20:00,49.93,49.93,49.86,49.86,31736.0,42.6751,42.6751,42.6153,42.6153,31736.0
2015-06-11 10:25:00,49.87,49.87,49.74,49.76,160218.0,42.6238,42.6238,42.5127,42.5298,160218.0
2015-06-11 10:30:00,49.75,49.75,49.67,49.7,36608.0,42.5212,42.5212,42.4529,42.4785,36608.0
2015-06-11 10:35:00,49.7,49.7,49.62,49.66,87784.0,42.4785,42.4785,42.4101,42.4443,87784.0
2015-06-11 10:40:00,49.65,49.74,49.65,49.73,22050.0,42.4358,42.5127,42.4358,42.5041,22050.0
2015-06-11 10:45:00,49.74,49.8,49.74,49.77,96800.0,42.5127,42.564,42.5127,42.5383,96800.0
2015-06-11 10:50:00,49.77,49.79,49.74,49.75,22400.0,42.5383,42.5554,42.5127,42.5212,22400.0
2015-06-11 10:55:00,49.74,49.74,49.71,49.71,49946.0,42.5127,42.5127,42.487,42.487,49946.0
2015-06-11 11:00:00,49.71,49.74,49.71,49.71,39708.0,42.487,42.5127,42.487,42.487,39708.0
2015-06-11 11:05:00,49.71,49.74,49.7,49.72,37228.0,42.487,42.5127,42.4785,42.4956,37228.0
2015-06-11 11:10:00,49.72,49.74,49.68,49.68,22242.0,42.4956,42.5127,42.4614,42.4614,22242.0
2015-06-11 11:15:00,49.67,49.71,49.67,49.67,11180.0,42.4529,42.487,42.4529,42.4529,11180.0
2015-06-11 11:20:00,49.68,49.71,49.67,49.7,17000.0,42.4614,42.487,42.4529,42.4785,17000.0
2015-06-11 11:25:00,49.71,49.71,49.68,49.71,26420.0,42.487,42.487,42.4614,42.487,26420.0
2015-06-11 11:30:00,49.72,49.73,49.71,49.72,13000.0,42.4956,42.5041,42.487,42.4956,13000.0
2015-06-11 11:35:00,49.71,49.74,49.71,49.73,21946.0,42.487,42.5127,42.487,42.5041,21946.0
2015-06-11 11:40:00,49.74,49.74,49.71,49.72,34326.0,42.5127,42.5127,42.487,42.4956,34326.0
2015-06-11 11:45:00,49.71,49.73,49.71,49.73,43586.0,42.487,42.5041,42.487,42.5041,43586.0
2015-06-11 11:50:00,49.73,49.78,49.72,49.77,164442.0,42.5041,42.5469,42.4956,42.5383,164442.0
2015-06-11 11:55:00,49.77,49.79,49.76,49.77,155824.0,42.5383,42.5554,42.5298,42.5383,155824.0
2015-06-11 12:00:00,49.77,49.79,49.77,49.78,107568.0,42.5383,42.5554,42.5383,42.5469,107568.0
2015-06-11 12:05:00,49.78,49.78,49.77,49.77,117536.0,42.5469,42.5469,42.5383,42.5383,117536.0
2015-06-11 12:10:00,49.77,49.79,49.77,49.78,111292.0,42.5383,42.5554,42.5383,42.5469,111292.0
2015-06-11 12:15:00,49.78,49.79,49.77,49.79,100000.0,42.5469,42.5554,42.5383,42.5554,100000.0
2015-06-11 12:20:00,49.79,49.8,49.77,49.77,138430.0,42.5554,42.564,42.5383,42.5383,138430.0
2015-06-11 12:25:00,49.77,49.79,49.77,49.79,63016.0,42.5383,42.5554,42.5383,42.5554,63016.0
2015-06-11 12:30:00,49.77,49.78,49.77,49.78,19182.0,42.5383,42.5469,42.5383,42.5469,19182.0
2015-06-11 12:35:00,49.77,49.79,49.77,49.79,56706.0,42.5383,42.5554,42.5383,42.5554,56706.0
2015-06-11 12:40:00,49.79,49.8,49.79,49.8,57792.0,42.5554,42.564,42.5554,42.564,57792.0
2015-06-11 12:45:00,49.8,49.8,49.74,49.77,16200.0,42.564,42.564,42.5127,42.5383,16200.0
2015-06-11 12:50:00,49.76,49.76,49.75,49.76,13700.0,42.5298,42.5298,42.5212,42.5298,13700.0
2015-06-11 12:55:00,49.76,49.77,49.75,49.77,9544.0,42.5298,42.5383,42.5212,42.5383,9544.0
2015-06-11 13:00:00,49.77,49.77,49.74,49.74,93900.0,42.5383,42.5383,42.5127,42.5127,93900.0
2015-06-11 13:05:00,49.74,49.74,49.73,49.74,38000.0,42.5127,42.5127,42.5041,42.5127,38000.0
2015-06-11 13:10:00,49.74,49.75,49.73,49.74,16400.0,42.5127,42.5212,42.5041,42.5127,16400.0
2015-06-11 13:15:00,49.74,49.76,49.74,49.74,12700.0,42.5127,42.5298,42.5127,42.5127,12700.0
2015-06-11 13:20:00,49.74,49.74,49.73,49.74,13100.0,42.5127,42.5127,42.5041,42.5127,13100.0
2015-06-11 13:25:00,49.74,49.75,49.73,49.75,33038.0,42.5127,42.5212,42.5041,42.5212,33038.0
2015-06-11 13:30:00,49.76,49.76,49.74,49.76,11614.0,42.5298,42.5298,42.5127,42.5298,11614.0
2015-06-11 13:35:00,49.76,49.76,49.74,49.75,14400.0,42.5298,42.5298,42.5127,42.5212,14400.0
2015-06-11 13:40:00,49.75,49.77,49.74,49.75,16588.0,42.5212,42.5383,42.5127,42.5212,16588.0
2015-06-11 13:45:00,49.74,49.76,49.74,49.74,28300.0,42.5127,42.5298,42.5127,42.5127,28300.0
2015-06-11 13:50:00,49.74,49.75,49.73,49.73,5600.0,42.5127,42.5212,42.5041,42.5041,5600.0
2015-06-11 13:55:00,49.73,49.75,49.72,49.74,21400.0,42.5041,42.5212,42.4956,42.5127,21400.0
2015-06-11 14:00:00,49.74,49.74,49.71,49.72,11400.0,42.5127,42.5127,42.487,42.4956,11400.0
2015-06-11 14:05:00,49.72,49.73,49.72,49.72,19878.0,42.4956,42.5041,42.4956,42.4956,19878.0
2015-06-11 14:10:00,49.72,49.74,49.72,49.74,20840.0,42.4956,42.5127,42.4956,42.5127,20840.0
2015-06-11 14:15:00,49.74,49.74,49.72,49.73,24780.0,42.5127,42.5127,42.4956,42.5041,24780.0
2015-06-11 14:20:00,49.73,49.73,49.71,49.71,13802.0,42.5041,42.5041,42.487,42.487,13802.0
2015-06-11 14:25:00,49.71,49.72,49.71,49.72,11200.0,42.487,42.4956,42.487,42.4956,11200.0
2015-06-11 14:30:00,49.72,49.72,49.71,49.72,10400.0,42.4956,42.4956,42.487,42.4956,10400.0
2015-06-11 14:35:00,49.72,49.73,49.71,49.72,16600.0,42.4956,42.5041,42.487,42.4956,16600.0
2015-06-11 14:40:00,49.72,49.72,49.71,49.71,30732.0,42.4956,42.4956,42.487,42.487,30732.0
2015-06-11 14:45:00,49.72,49.73,49.71,49.72,25200.0,42.4956,42.5041,42.487,42.4956,25200.0
2015-06-11 14:50:00,49.72,49.73,49.71,49.71,18800.0,42.4956,42.5041,42.487,42.487,18800.0
2015-06-11 14:55:00,49.71,49.71,49.7,49.7,15200.0,42.487,42.487,42.4785,42.4785,15200.0
2015-06-11 15:00:00,49.7,49.71,49.7,49.7,20150.0,42.4785,42.487,42.4785,42.4785,20150.0
2015-06-11 15:05:00,49.7,49.71,49.69,49.69,34250.0,42.4785,42.487,42.47,42.47,34250.0
2015-06-11 15:10:00,49.69,49.71,49.68,49.71,25422.0,42.47,42.487,42.4614,42.487,25422.0
2015-06-11 15:15:00,49.7,49.7,49.67,49.68,33200.0,42.4785,42.4785,42.4529,42.4614,33200.0
2015-06-11 15:20:00,49.68,49.69,49.67,49.68,22260.0,42.4614,42.47,42.4529,42.4614,22260.0
2015-06-11 15:25:00,49.68,49.69,49.66,49.68,97156.0,42.4614,42.47,42.4443,42.4614,97156.0
2015-06-11 15:30:00,49.68,49.7,49.67,49.69,27134.0,42.4614,42.4785,42.4529,42.47,27134.0
2015-06-11 15:35:00,49.69,49.71,49.68,49.7,24150.0,42.47,42.487,42.4614,42.4785,24150.0
2015-06-11 15:40:00,49.7,49.7,49.67,49.68,26480.0,42.4785,42.4785,42.4529,42.4614,26480.0
2015-06-11 15:45:00,49.67,49.7,49.67,49.68,32416.0,42.4529,42.4785,42.4529,42.4614,32416.0
2015-06-11 15:50:00,49.69,49.69,49.67,49.67,27600.0,42.47,42.47,42.4529,42.4529,27600.0
2015-06-11 15:55:00,49.67,49.74,49.67,49.74,103504.0,42.4529,42.5127,42.4529,42.5127,103504.0
2015-06-12 09:30:00,49.65,49.7,49.62,49.62,19904.0,42.4358,42.4785,42.4101,42.4101,19904.0
2015-06-12 09:35:00,49.63,49.66,49.57,49.57,19804.0,42.4187,42.4443,42.3674,42.3674,19804.0
2015-06-12 09:40:00,49.54,49.58,49.51,49.52,7302.0,42.3417,42.3759,42.3161,42.3247,7302.0
2015-06-12 09:45:00,49.54,49.66,49.54,49.64,13600.0,42.3417,42.4443,42.3417,42.4272,13600.0
2015-06-12 09:50:00,49.63,49.67,49.62,49.62,8200.0,42.4187,42.4529,42.4101,42.4101,8200.0
2015-06-12 09:55:00,49.61,49.66,49.61,49.66,3100.0,42.4016,42.4443,42.4016,42.4443,3100.0
2015-06-12 10:00:00,49.65,49.8,49.63,49.8,136230.0,42.4358,42.564,42.4187,42.564,136230.0
2015-06-12 10:05:00,49.79,49.81,49.73,49.78,24948.0,42.5554,42.5725,42.5041,42.5469,24948.0
2015-06-12 10:10:00,49.79,49.79,49.72,49.72,87514.0,42.5554,42.5554,42.4956,42.4956,87514.0
2015-06-12 10:15:00,49.74,49.79,49.73,49.73,29264.0,42.5127,42.5554,42.5041,42.5041,29264.0
2015-06-12 10:20:00,49.74,49.79,49.71,49.76,34554.0,42.5127,42.5554,42.487,42.5298,34554.0
2015-06-12 10:25:00,49.76,49.8,49.76,49.78,18600.0,42.5298,42.564,42.5298,42.5469,18600.0
2015-06-12 10:30:00,49.77,49.81,49.73,49.74,12532.0,42.5383,42.5725,42.5041,42.5127,12532.0
2015-06-12 10:35:00,49.72,49.74,49.66,49.73,64882.0,42.4956,42.5127,42.4443,42.5041,64882.0
2015-06-12 10:40:00,49.73,49.74,49.7,49.71,7800.0,42.5041,42.5127,42.4785,42.487,7800.0
2015-06-12 10:45:00,49.71,49.71,49.65,49.65,26876.0,42.487,42.487,42.4358,42.4358,26876.0
2015-06-12 10:50:00,49.66,49.71,49.66,49.68,27494.0,42.4443,42.487,42.4443,42.4614,27494.0
2015-06-12 10:55:00,49.68,49.68,49.62,49.62,70642.0,42.4614,42.4614,42.4101,42.4101,70642.0
2015-06-12 11:00:00,49.62,49.62,49.58,49.58,79516.0,42.4101,42.4101,42.3759,42.3759,79516.0
2015-06-12 11:05:00,49.6,49.63,49.6,49.62,35506.0,42.393,42.4187,42.393,42.4101,35506.0
2015-06-12 11:10:00,49.61,49.7,49.6,49.69,10366.0,42.4016,42.4785,42.393,42.47,10366.0
2015-06-12 11:15:00,49.69,49.7,49.66,49.69,16144.0,42.47,42.4785,42.4443,42.47,16144.0
2015-06-12 11:20:00,49.71,49.74,49.7,49.73,27268.0,42.487,42.5127,42.4785,42.5041,27268.0
2015-06-12 11:25:00,49.77,49.8,49.77,49.79,7600.0,42.5383,42.564,42.5383,42.5554,7600.0
2015-06-12 11:30:00,49.77,49.77,49.75,49.76,36590.0,42.5383,42.5383,42.5212,42.5298,36590.0
2015-06-12 11:35:00,49.74,49.77,49.74,49.77,7744.0,42.5127,42.5383,42.5127,42.5383,7744.0
2015-06-12 11:40:00,49.78,49.79,49.77,49.77,29396.0,42.5469,42.5554,42.5383,42.5383,29396.0
2015-06-12 11:45:00,49.76,49.77,49.74,49.76,26800.0,42.5298,42.5383,42.5127,42.5298,26800.0
2015-06-12 11:50:00,49.77,49.81,49.77,49.81,5000.0,42.5383,42.5725,42.5383,42.5725,5000.0
2015-06-12 11:55:00,49.81,49.82,49.77,49.78,13148.0,42.5725,42.5811,42.5383,42.5469,13148.0
2015-06-12 12:00:00,49.79,49.8,49.79,49.79,6620.0,42.5554,42.564,42.5554,42.5554,6620.0
2015-06-12 12:05:00,49.77,49.8,49.76,49.77,9600.0,42.5383,42.564,42.5298,42.5383,9600.0
2015-06-12 12:10:00,49.76,49.78,49.76,49.76,36670.0,42.5298,42.5469,42.5298,42.5298,36670.0
2015-06-12 12:15:00,49.76,49.77,49.75,49.77,4400.0,42.5298,42.5383,42.5212,42.5383,4400.0
2015-06-12 12:20:00,49.77,49.8,49.77,49.8,4200.0,42.5383,42.564,42.5383,42.564,4200.0
2015-06-12 12:25:00,49.8,49.82,49.8,49.8,4800.0,42.564,42.5811,42.564,42.564,4800.0
2015-06-12 12:30:00,49.8,49.8,49.78,49.8,7200.0,42.564,42.564,42.5469,42.564,7200.0
2015-06-12 12:35:00,49.8,49.81,49.77,49.77,7200.0,42.564,42.5725,42.5383,42.5383,7200.0
2015-06-12 12:40:00,49.77,49.77,49.72,49.73,3800.0,42.5383,42.5383,42.4956,42.5041,3800.0
2015-06-12 12:45:00,49.74,49.76,49.74,49.74,6200.0,42.5127,42.5298,42.5127,42.5127,6200.0
2015-06-12 12:50:00,49.74,49.74,49.72,49.72,7874.0,42.5127,42.5127,42.4956,42.4956,7874.0
2015-06-12 12:55:00,49.72,49.74,49.71,49.71,5400.0,42.4956,42.5127,42.487,42.487,5400.0
2015-06-12 13:00:00,49.7,49.7,49.69,49.69,4600.0,42.4785,42.4785,42.47,42.47,4600.0
2015-06-12 13:05:00,49.7,49.71,49.69,49.7,14310.0,42.4785,42.487,42.47,42.4785,14310.0
2015-06-12 13:10:00,49.7,49.71,49.7,49.71,3500.0,42.4785,42.487,42.4785,42.487,3500.0
2015-06-12 13:15:00,49.71,49.74,49.71,49.73,29648.0,42.487,42.5127,42.487,42.5041,29648.0
2015-06-12 13:20:00,49.73,49.74,49.73,49.74,30228.0,42.5041,42.5127,42.5041,42.5127,30228.0
2015-06-12 13:25:00,49.75,49.75,49.74,49.74,3400.0,42.5212,42.5212,42.5127,42.5127,3400.0
2015-06-12 13:30:00,49.74,49.77,49.74,49.76,8226.0,42.5127,42.5383,42.5127,42.5298,8226.0
2015-06-12 13:35:00,49.75,49.76,49.75,49.76,5274.0,42.5212,42.5298,42.5212,42.5298,5274.0
2015-06-12 13:40:00,49.75,49.75,49.7,49.7,8850.0,42.5212,42.5212,42.4785,42.4785,8850.0
2015-06-12 13:45:00,49.69,49.72,49.69,49.7,3800.0,42.47,42.4956,42.47,42.4785,3800.0
2015-06-12 13:50:00,49.71,49.71,49.7,49.7,7336.0,42.487,42.487,42.4785,42.4785,7336.0
2015-06-12 13:55:00,49.71,49.73,49.71,49.72,15170.0,42.487,42.5041,42.487,42.4956,15170.0
2015-06-12 14:00:00,49.72,49.72,49.71,49.72,4600.0,42.4956,42.4956,42.487,42.4956,4600.0
2015-06-12 14:05:00,49.72,49.72,49.69,49.69,35122.0,42.4956,42.4956,42.47,42.47,35122.0
2015-06-12 14:10:00,49.69,49.7,49.69,49.7,18972.0,42.47,42.4785,42.47,42.4785,18972.0
2015-06-12 14:15:00,49.7,49.72,49.7,49.71,9200.0,42.4785,42.4956,42.4785,42.487,9200.0
2015-06-12 14:20:00,49.7,49.71,49.69,49.7,13398.0,42.4785,42.487,42.47,42.4785,13398.0
2015-06-12 14:25:00,49.69,49.71,49.69,49.69,15800.0,42.47,42.487,42.47,42.47,15800.0
2015-06-12 14:30:00,49.69,49.7,49.66,49.68,15300.0,42.47,42.4785,42.4443,42.4614,15300.0
2015-06-12 14:35:00,49.67,49.69,49.67,49.68,8366.0,42.4529,42.47,42.4529,42.4614,8366.0
2015-06-12 14:40:00,49.69,49.72,49.69,49.7,10646.0,42.47,42.4956,42.47,42.4785,10646.0
2015-06-12 14:45:00,49.71,49.72,49.7,49.72,18600.0,42.487,42.4956,42.4785,42.4956,18600.0
2015-06-12 14:50:00,49.72,49.74,49.71,49.73,23036.0,42.4956,42.5127,42.487,42.5041,23036.0
2015-06-12 14:55:00,49.73,49.73,49.72,49.72,26328.0,42.5041,42.5041,42.4956,42.4956,26328.0
2015-06-12 15:00:00,49.72,49.73,49.71,49.73,18600.0,42.4956,42.5041,42.487,42.5041,18600.0
2015-06-12 15:05:00,49.73,49.73,49.72,49.72,22900.0,42.5041,42.5041,42.4956,42.4956,22900.0
2015-06-12 15:10:00,49.72,49.74,49.71,49.71,32158.0,42.4956,42.5127,42.487,42.487,32158.0
2015-06-12 15:15:00,49.72,49.73,49.72,49.73,12430.0,42.4956,42.5041,42.4956,42.5041,12430.0
2015-06-12 15:20:00,49.73,49.76,49.73,49.75,16050.0,42.5041,42.5298,42.5041,42.5212,16050.0
2015-06-12 15:25:00,49.76,49.76,49.74,49.76,16680.0,42.5298,42.5298,42.5127,42.5298,16680.0
2015-06-12 15:30:00,49.77,49.77,49.76,49.76,16784.0,42.5383,42.5383,42.5298,42.5298,16784.0
2015-06-12 15:35:00,49.76,49.76,49.75,49.76,24600.0,42.5298,42.5298,42.5212,42.5298,24600.0
2015-06-12 15:40:00,49.75,49.76,49.74,49.76,13000.0,42.5212,42.5298,42.5127,42.5298,13000.0
2015-06-12 15:45:00,49.76,49.76,49.74,49.76,46300.0,42.5298,42.5298,42.5127,42.5298,46300.0
2015-06-12 15:50:00,49.75,49.77,49.74,49.77,30100.0,42.5212,42.5383,42.5127,42.5383,30100.0
2015-06-12 15:55:00,49.77,49.79,49.76,49.76,124982.0,42.5383,42.5554,42.5298,42.5298,124982.0
2015-06-15 09:30:00,49.6,49.6,49.19,49.25,45342.0,42.393,42.393,42.0426,42.0939,45342.0
2015-06-15 09:35:00,49.26,49.36,49.24,49.32,73370.0,42.1024,42.1879,42.0853,42.1537,73370.0
2015-06-15 09:40:00,49.32,49.38,49.27,49.28,33800.0,42.1537,42.205,42.111,42.1195,33800.0
2015-06-15 09:45:00,49.25,49.31,49.18,49.21,55128.0,42.0939,42.1452,42.0341,42.0597,55128.0
2015-06-15 09:50:00,49.21,49.21,49.14,49.2,71010.0,42.0597,42.0597,41.9999,42.0512,71010.0
2015-06-15 09:55:00,49.22,49.27,49.22,49.26,51268.0,42.0682,42.111,42.0682,42.1024,51268.0
2015-06-15 10:00:00,49.24,49.34,49.23,49.34,36698.0,42.0853,42.1708,42.0768,42.1708,36698.0
2015-06-15 10:05:00,49.35,49.35,49.3,49.34,11828.0,42.1794,42.1794,42.1366,42.1708,11828.0
2015-06-15 10:10:00,49.33,49.41,49.29,49.34,28412.0,42.1623,42.2306,42.1281,42.1708,28412.0
2015-06-15 10:15:00,49.33,49.35,49.3,49.31,31608.0,42.1623,42.1794,42.1366,42.1452,31608.0
2015-06-15 10:20:00,49.31,49.35,49.31,49.31,11700.0,42.1452,42.1794,42.1452,42.1452,11700.0
2015-06-15 10:25:00,49.31,49.34,49.29,49.31,9800.0,42.1452,42.1708,42.1281,42.1452,9800.0
2015-06-15 10:30:00,49.31,49.33,49.29,49.31,20200.0,42.1452,42.1623,42.1281,42.1452,20200.0
2015-06-15 10:35:00,49.31,49.37,49.3,49.33,31544.0,42.1452,42.1964,42.1366,42.1623,31544.0
2015-06-15 10:40:00,49.34,49.35,49.3,49.3,4800.0,42.1708,42.1794,42.1366,42.1366,4800.0
2015-06-15 10:45:00,49.31,49.36,49.31,49.33,14698.0,42.1452,42.1879,42.1452,42.1623,14698.0
2015-06-15 10:50:00,49.34,49.35,49.33,49.35,8300.0,42.1708,42.1794,42.1623,42.1794,8300.0
2015-06-15 10:55:00,49.36,49.37,49.35,49.37,4000.0,42.1879,42.1964,42.1794,42.1964,4000.0
2015-06-15 11:00:00,49.38,49.46,49.38,49.41,19230.0,42.205,42.2734,42.205,42.2306,19230.0
2015-06-15 11:05:00,49.41,49.44,49.4,49.44,5364.0,42.2306,42.2563,42.2221,42.2563,5364.0
2015-06-15 11:10:00,49.45,49.56,49.45,49.56,4400.0,42.2648,42.3588,42.2648,42.3588,4400.0
2015-06-15 11:15:00,49.55,49.55,49.54,49.54,5200.0,42.3503,42.3503,42.3417,42.3417,5200.0
2015-06-15 11:20:00,49.53,49.53,49.45,49.45,18420.0,42.3332,42.3332,42.2648,42.2648,18420.0
2015-06-15 11:25:00,49.45,49.48,49.42,49.42,49544.0,42.2648,42.2905,42.2392,42.2392,49544.0
2015-06-15 11:30:00,49.43,49.48,49.43,49.48,10684.0,42.2477,42.2905,42.2477,42.2905,10684.0
2015-06-15 11:35:00,49.47,49.49,49.47,49.49,15836.0,42.2819,42.299,42.2819,42.299,15836.0
2015-06-15 11:40:00,49.49,49.53,49.48,49.53,14894.0,42.299,42.3332,42.2905,42.3332,14894.0
2015-06-15 11:45:00,49.52,49.55,49.51,49.54,6600.0,42.3247,42.3503,42.3161,42.3417,6600.0
2015-06-15 11:50:00,49.55,49.59,49.55,49.57,29276.0,42.3503,42.3845,42.3503,42.3674,29276.0
2015-06-15 11:55:00,49.55,49.55,49.5,49.51,5400.0,42.3503,42.3503,42.3076,42.3161,5400.0
2015-06-15 12:00:00,49.52,49.53,49.49,49.52,11632.0,42.3247,42.3332,42.299,42.3247,11632.0
2015-06-15 12:05:00,49.52,49.54,49.52,49.54,4800.0,42.3247,42.3417,42.3247,42.3417,4800.0
2015-06-15 12:10:00,49.53,49.54,49.5,49.52,4200.0,42.3332,42.3417,42.3076,42.3247,4200.0
2015-06-15 12:15:00,49.52,49.53,49.52,49.52,6818.0,42.3247,42.3332,42.3247,42.3247,6818.0
2015-06-15 12:20:00,49.54,49.56,49.53,49.54,4430.0,42.3417,42.3588,42.3332,42.3417,4430.0
2015-06-15 12:25:00,49.53,49.53,49.49,49.49,4200.0,42.3332,42.3332,42.299,42.299,4200.0
2015-06-15 12:30:00,49.51,49.52,49.51,49.51,3400.0,42.3161,42.3247,42.3161,42.3161,3400.0
2015-06-15 12:35:00,49.51,49.51,49.49,49.51,4600.0,42.3161,42.3161,42.299,42.3161,4600.0
2015-06-15 12:40:00,49.51,49.52,49.5,49.52,7020.0,42.3161,42.3247,42.3076,42.3247,7020.0
2015-06-15 12:45:00,49.52,49.54,49.52,49.54,7004.0,42.3247,42.3417,42.3247,42.3417,7004.0
2015-06-15 12:50:00,49.54,49.56,49.54,49.55,5000.0,42.3417,42.3588,42.3417,42.3503,5000.0
2015-06-15 12:55:00,49.55,49.55,49.53,49.54,3600.0,42.3503,42.3503,42.3332,42.3417,3600.0
2015-06-15 13:00:00,49.55,49.56,49.54,49.55,11350.0,42.3503,42.3588,42.3417,42.3503,11350.0
2015-06-15 13:05:00,49.54,49.54,49.52,49.53,10262.0,42.3417,42.3417,42.3247,42.3332,10262.0
2015-06-15 13:10:00,49.53,49.55,49.52,49.55,1800.0,42.3332,42.3503,42.3247,42.3503,1800.0
2015-06-15 13:15:00,49.56,49.56,49.55,49.55,5200.0,42.3588,42.3588,42.3503,42.3503,5200.0
2015-06-15 13:20:00,49.54,49.56,49.53,49.54,5800.0,42.3417,42.3588,42.3332,42.3417,5800.0
2015-06-15 13:25:00,49.52,49.53,49.52,49.53,6500.0,42.3247,42.3332,42.3247,42.3332,6500.0
2015-06-15 13:30:00,49.53,49.54,49.52,49.54,15000.0,42.3332,42.3417,42.3247,42.3417,15000.0
2015-06-15 13:35:00,49.54,49.54,49.52,49.53,36524.0,42.3417,42.3417,42.3247,42.3332,36524.0
2015-06-15 13:40:00,49.53,49.53,49.49,49.49,54914.0,42.3332,42.3332,42.299,42.299,54914.0
2015-06-15 13:45:00,49.49,49.51,49.49,49.5,5000.0,42.299,42.3161,42.299,42.3076,5000.0
2015-06-15 13:50:00,49.49,49.59,49.48,49.52,52724.0,42.299,42.3845,42.2905,42.3247,52724.0
2015-06-15 13:55:00,49.52,49.54,49.52,49.54,4400.0,42.3247,42.3417,42.3247,42.3417,4400.0
2015-06-15 14:00:00,49.55,49.55,49.52,49.53,4566.0,42.3503,42.3503,42.3247,42.3332,4566.0
2015-06-15 14:05:00,49.52,49.55,49.52,49.53,4706.0,42.3247,42.3503,42.3247,42.3332,4706.0
2015-06-15 14:10:00,49.53,49.56,49.53,49.54,12274.0,42.3332,42.3588,42.3332,42.3417,12274.0
2015-06-15 14:15:00,49.54,49.58,49.54,49.57,6800.0,42.3417,42.3759,42.3417,42.3674,6800.0
2015-06-15 14:20:00,49.57,49.57,49.55,49.55,8744.0,42.3674,42.3674,42.3503,42.3503,8744.0
2015-06-15 14:25:00,49.55,49.56,49.52,49.53,19326.0,42.3503,42.3588,42.3247,42.3332,19326.0
2015-06-15 14:30:00,49.54,49.54,49.51,49.51,8872.0,42.3417,42.3417,42.3161,42.3161,8872.0
2015-06-15 14:35:00,49.51,49.53,49.5,49.52,10260.0,42.3161,42.3332,42.3076,42.3247,10260.0
2015-06-15 14:40:00,49.53,49.53,49.52,49.52,10926.0,42.3332,42.3332,42.3247,42.3247,10926.0
2015-06-15 14:45:00,49.52,49.55,49.52,49.54,20318.0,42.3247,42.3503,42.3247,42.3417,20318.0
2015-06-15 14:50:00,49.53,49.53,49.48,49.49,5864.0,42.3332,42.3332,42.2905,42.299,5864.0
2015-06-15 14:55:00,49.48,49.48,49.47,49.48,13200.0,42.2905,42.2905,42.2819,42.2905,13200.0
2015-06-15 15:00:00,49.47,49.47,49.44,49.44,24698.0,42.2819,42.2819,42.2563,42.2563,24698.0
2015-06-15 15:05:00,49.44,49.46,49.44,49.45,22170.0,42.2563,42.2734,42.2563,42.2648,22170.0
2015-06-15 15:10:00,49.44,49.47,49.44,49.47,12200.0,42.2563,42.2819,42.2563,42.2819,12200.0
2015-06-15 15:15:00,49.47,49.47,49.45,49.45,37592.0,42.2819,42.2819,42.2648,42.2648,37592.0
2015-06-15 15:20:00,49.45,49.48,49.45,49.45,13704.0,42.2648,42.2905,42.2648,42.2648,13704.0
2015-06-15 15:25:00,49.45,49.49,49.45,49.49,21022.0,42.2648,42.299,42.2648,42.299,21022.0
2015-06-15 15:30:00,49.49,49.51,49.49,49.51,18206.0,42.299,42.3161,42.299,42.3161,18206.0
2015-06-15 15:35:00,49.51,49.52,49.49,49.51,30300.0,42.3161,42.3247,42.299,42.3161,30300.0
2015-06-15 15:40:00,49.52,49.55,49.51,49.55,30038.0,42.3247,42.3503,42.3161,42.3503,30038.0
2015-06-15 15:45:00,49.54,49.54,49.51,49.51,20800.0,42.3417,42.3417,42.3161,42.3161,20800.0
2015-06-15 15:50:00,49.51,49.51,49.5,49.51,30732.0,42.3161,42.3161,42.3076,42.3161,30732.0
2015-06-15 15:55:00,49.5,49.52,49.49,49.49,90888.0,42.3076,42.3247,42.299,42.299,90888.0
2015-06-16 09:30:00,49.31,49.57,49.31,49.43,3864.0,42.1452,42.3674,42.1452,42.2477,3864.0
2015-06-16 09:35:00,49.44,49.58,49.39,49.58,88140.0,42.2563,42.3759,42.2135,42.3759,88140.0
2015-06-16 09:40:00,49.56,49.56,49.53,49.54,11800.0,42.3588,42.3588,42.3332,42.3417,11800.0
2015-06-16 09:45:00,49.54,49.59,49.54,49.56,15076.0,42.3417,42.3845,42.3417,42.3588,15076.0
2015-06-16 09:50:00,49.56,49.6,49.54,49.59,9012.0,42.3588,42.393,42.3417,42.3845,9012.0
2015-06-16 09:55:00,49.59,49.63,49.59,49.62,9300.0,42.3845,42.4187,42.3845,42.4101,9300.0
2015-06-16 10:00:00,49.62,49.69,49.62,49.69,41000.0,42.4101,42.47,42.4101,42.47,41000.0
2015-06-16 10:05:00,49.69,49.7,49.65,49.65,13676.0,42.47,42.4785,42.4358,42.4358,13676.0
2015-06-16 10:10:00,49.63,49.65,49.6,49.6,10422.0,42.4187,42.4358,42.393,42.393,10422.0
2015-06-16 10:15:00,49.58,49.63,49.58,49.63,8078.0,42.3759,42.4187,42.3759,42.4187,8078.0
2015-06-16 10:20:00,49.63,49.65,49.63,49.65,3200.0,42.4187,42.4358,42.4187,42.4358,3200.0
2015-06-16 10:25:00,49.65,49.65,49.63,49.63,7648.0,42.4358,42.4358,42.4187,42.4187,7648.0
2015-06-16 10:30:00,49.64,49.65,49.63,49.63,11500.0,42.4272,42.4358,42.4187,42.4187,11500.0
2015-06-16 10:35:00,49.63,49.63,49.6,49.6,6548.0,42.4187,42.4187,42.393,42.393,6548.0
2015-06-16 10:40:00,49.62,49.65,49.62,49.65,3200.0,42.4101,42.4358,42.4101,42.4358,3200.0
2015-06-16 10:45:00,49.63,49.64,49.62,49.63,26292.0,42.4187,42.4272,42.4101,42.4187,26292.0
2015-06-16 10:50:00,49.63,49.63,49.6,49.61,44326.0,42.4187,42.4187,42.393,42.4016,44326.0
2015-06-16 10:55:00,49.61,49.62,49.59,49.59,13092.0,42.4016,42.4101,42.3845,42.3845,13092.0
2015-06-16 11:00:00,49.6,49.63,49.6,49.63,4600.0,42.393,42.4187,42.393,42.4187,4600.0
2015-06-16 11:05:00,49.62,49.63,49.6,49.63,11150.0,42.4101,42.4187,42.393,42.4187,11150.0
2015-06-16 11:10:00,49.63,49.69,49.63,49.67,7566.0,42.4187,42.47,42.4187,42.4529,7566.0
2015-06-16 11:15:00,49.71,49.72,49.66,49.67,13124.0,42.487,42.4956,42.4443,42.4529,13124.0
2015-06-16 11:20:00,49.68,49.68,49.63,49.64,21322.0,42.4614,42.4614,42.4187,42.4272,21322.0
2015-06-16 11:25:00,49.64,49.66,49.64,49.64,6200.0,42.4272,42.4443,42.4272,42.4272,6200.0
2015-06-16 11:30:00,49.64,49.66,49.64,49.66,10374.0,42.4272,42.4443,42.4272,42.4443,10374.0
2015-06-16 11:35:00,49.65,49.65,49.63,49.65,5078.0,42.4358,42.4358,42.4187,42.4358,5078.0
2015-06-16 11:40:00,49.65,49.66,49.65,49.66,9994.0,42.4358,42.4443,42.4358,42.4443,9994.0
2015-06-16 11:45:00,49.67,49.7,49.66,49.7,15972.0,42.4529,42.4785,42.4443,42.4785,15972.0
2015-06-16 11:50:00,49.71,49.71,49.69,49.69,9118.0,42.487,42.487,42.47,42.47,9118.0
2015-06-16 11:55:00,49.69,49.7,49.68,49.7,15042.0,42.47,42.4785,42.4614,42.4785,15042.0
2015-06-16 12:00:00,49.69,49.7,49.67,49.67,21102.0,42.47,42.4785,42.4529,42.4529,21102.0
2015-06-16 12:05:00,49.66,49.68,49.66,49.67,9212.0,42.4443,42.4614,42.4443,42.4529,9212.0
2015-06-16 12:10:00,49.68,49.7,49.68,49.7,2800.0,42.4614,42.4785,42.4614,42.4785,2800.0
2015-06-16 12:15:00,49.71,49.73,49.7,49.72,7376.0,42.487,42.5041,42.4785,42.4956,7376.0
2015-06-16 12:20:00,49.72,49.72,49.72,49.72,600.0,42.4956,42.4956,42.4956,42.4956,600.0
2015-06-16 12:25:00,49.75,49.76,49.75,49.75,2052.0,42.5212,42.5298,42.5212,42.5212,2052.0
2015-06-16 12:30:00,49.76,49.77,49.75,49.77,3086.0,42.5298,42.5383,42.5212,42.5383,3086.0
2015-06-16 12:35:00,49.76,49.8,49.76,49.78,16604.0,42.5298,42.564,42.5298,42.5469,16604.0
2015-06-16 12:40:00,49.77,49.78,49.76,49.77,6316.0,42.5383,42.5469,42.5298,42.5383,6316.0
2015-06-16 12:45:00,49.77,49.77,49.76,49.76,3800.0,42.5383,42.5383,42.5298,42.5298,3800.0
2015-06-16 12:50:00,49.76,49.76,49.74,49.74,4200.0,42.5298,42.5298,42.5127,42.5127,4200.0
2015-06-16 12:55:00,49.74,49.74,49.73,49.74,5438.0,42.5127,42.5127,42.5041,42.5127,5438.0
2015-06-16 13:00:00,49.74,49.76,49.74,49.76,6200.0,42.5127,42.5298,42.5127,42.5298,6200.0
2015-06-16 13:05:00,49.74,49.74,49.72,49.72,8102.0,42.5127,42.5127,42.4956,42.4956,8102.0
2015-06-16 13:10:00,49.72,49.73,49.72,49.72,2412.0,42.4956,42.5041,42.4956,42.4956,2412.0
2015-06-16 13:15:00,49.73,49.74,49.73,49.73,9600.0,42.5041,42.5127,42.5041,42.5041,9600.0
2015-06-16 13:20:00,49.73,49.74,49.72,49.74,2332.0,42.5041,42.5127,42.4956,42.5127,2332.0
2015-06-16 13:25:00,49.74,49.75,49.74,49.75,400.0,42.5127,42.5212,42.5127,42.5212,400.0
2015-06-16 13:30:00,49.76,49.78,49.74,49.74,2600.0,42.5298,42.5469,42.5127,42.5127,2600.0
2015-06-16 13:35:00,49.72,49.72,49.7,49.7,2690.0,42.4956,42.4956,42.4785,42.4785,2690.0
2015-06-16 13:40:00,49.71,49.72,49.7,49.7,25090.0,42.487,42.4956,42.4785,42.4785,25090.0
2015-06-16 13:45:00,49.7,49.72,49.69,49.71,13434.0,42.4785,42.4956,42.47,42.487,13434.0
2015-06-16 13:50:00,49.7,49.71,49.69,49.7,11200.0,42.4785,42.487,42.47,42.4785,11200.0
2015-06-16 13:55:00,49.71,49.71,49.68,49.68,8040.0,42.487,42.487,42.4614,42.4614,8040.0
2015-06-16 14:00:00,49.69,49.71,49.68,49.7,9632.0,42.47,42.487,42.4614,42.4785,9632.0
2015-06-16 14:05:00,49.73,49.76,49.73,49.74,8770.0,42.5041,42.5298,42.5041,42.5127,8770.0
2015-06-16 14:10:00,49.74,49.74,49.73,49.73,3200.0,42.5127,42.5127,42.5041,42.5041,3200.0
2015-06-16 14:15:00,49.73,49.74,49.72,49.72,1400.0,42.5041,42.5127,42.4956,42.4956,1400.0
2015-06-16 14:20:00,49.74,49.77,49.74,49.77,9628.0,42.5127,42.5383,42.5127,42.5383,9628.0
2015-06-16 14:25:00,49.77,49.77,49.74,49.74,11050.0,42.5383,42.5383,42.5127,42.5127,11050.0
2015-06-16 14:30:00,49.74,49.76,49.74,49.74,26710.0,42.5127,42.5298,42.5127,42.5127,26710.0
2015-06-16 14:35:00,49.74,49.74,49.72,49.73,12268.0,42.5127,42.5127,42.4956,42.5041,12268.0
2015-06-16 14:40:00,49.73,49.73,49.71,49.71,23272.0,42.5041,42.5041,42.487,42.487,23272.0
2015-06-16 14:45:00,49.72,49.73,49.72,49.73,19248.0,42.4956,42.5041,42.4956,42.5041,19248.0
2015-06-16 14:50:00,49.73,49.73,49.72,49.72,88362.0,42.5041,42.5041,42.4956,42.4956,88362.0
2015-06-16 14:55:00,49.73,49.73,49.72,49.73,5524.0,42.5041,42.5041,42.4956,42.5041,5524.0
2015-06-16 15:00:00,49.73,49.74,49.71,49.73,17382.0,42.5041,42.5127,42.487,42.5041,17382.0
2015-06-16 15:05:00,49.73,49.73,49.69,49.71,10224.0,42.5041,42.5041,42.47,42.487,10224.0
2015-06-16 15:10:00,49.72,49.72,49.7,49.7,12860.0,42.4956,42.4956,42.4785,42.4785,12860.0
2015-06-16 15:15:00,49.71,49.72,49.7,49.7,28516.0,42.487,42.4956,42.4785,42.4785,28516.0
2015-06-16 15:20:00,49.7,49.7,49.69,49.7,6236.0,42.4785,42.4785,42.47,42.4785,6236.0
2015-06-16 15:25:00,49.71,49.71,49.7,49.71,18788.0,42.487,42.487,42.4785,42.487,18788.0
2015-06-16 15:30:00,49.71,49.73,49.71,49.72,45356.0,42.487,42.5041,42.487,42.4956,45356.0
2015-06-16 15:35:00,49.72,49.74,49.72,49.72,10870.0,42.4956,42.5127,42.4956,42.4956,10870.0
2015-06-16 15:40:00,49.72,49.72,49.68,49.7,13002.0,42.4956,42.4956,42.4614,42.4785,13002.0
2015-06-16 15:45:00,49.7,49.73,49.7,49.73,16868.0,42.4785,42.5041,42.4785,42.5041,16868.0
2015-06-16 15:50:00,49.73,49.74,49.7,49.71,11416.0,42.5041,42.5127,42.4785,42.487,11416.0
2015-06-16 15:55:00,49.71,49.74,49.69,49.74,57342.0,42.487,42.5127,42.47,42.5127,57342.0
2015-06-17 09:30:00,49.76,49.98,49.76,49.94,22696.0,42.5298,42.7178,42.5298,42.6836,22696.0
2015-06-17 09:35:00,49.94,49.99,49.91,49.99,20400.0,42.6836,42.7264,42.658,42.7264,20400.0
2015-06-17 09:40:00,49.98,49.99,49.96,49.96,24698.0,42.7178,42.7264,42.7007,42.7007,24698.0
2015-06-17 09:45:00,49.95,49.98,49.95,49.98,210504.0,42.6922,42.7178,42.6922,42.7178,210504.0
2015-06-17 09:50:00,49.99,50.01,49.96,49.96,185622.0,42.7264,42.7435,42.7007,42.7007,185622.0
2015-06-17 09:55:00,49.96,49.98,49.91,49.92,24600.0,42.7007,42.7178,42.658,42.6665,24600.0
2015-06-17 10:00:00,49.92,49.94,49.91,49.92,47232.0,42.6665,42.6836,42.658,42.6665,47232.0
2015-06-17 10:05:00,49.91,49.92,49.87,49.9,11900.0,42.658,42.6665,42.6238,42.6494,11900.0
2015-06-17 10:10:00,49.9,49.9,49.88,49.88,13340.0,42.6494,42.6494,42.6323,42.6323,13340.0
2015-06-17 10:15:00,49.88,49.88,49.87,49.88,2344.0,42.6323,42.6323,42.6238,42.6323,2344.0
2015-06-17 10:20:00,49.87,49.88,49.87,49.88,5900.0,42.6238,42.6323,42.6238,42.6323,5900.0
2015-06-17 10:25:00,49.87,49.88,49.85,49.87,27026.0,42.6238,42.6323,42.6067,42.6238,27026.0
2015-06-17 10:30:00,49.86,49.89,49.86,49.88,10432.0,42.6153,42.6409,42.6153,42.6323,10432.0
2015-06-17 10:35:00,49.91,49.92,49.87,49.88,4430.0,42.658,42.6665,42.6238,42.6323,4430.0
2015-06-17 10:40:00,49.87,49.87,49.86,49.86,1680.0,42.6238,42.6238,42.6153,42.6153,1680.0
2015-06-17 10:45:00,49.88,49.88,49.85,49.86,7800.0,42.6323,42.6323,42.6067,42.6153,7800.0
2015-06-17 10:50:00,49.86,49.9,49.85,49.86,16924.0,42.6153,42.6494,42.6067,42.6153,16924.0
2015-06-17 10:55:00,49.85,49.88,49.85,49.87,2350.0,42.6067,42.6323,42.6067,42.6238,2350.0
2015-06-17 11:00:00,49.88,49.88,49.87,49.87,1400.0,42.6323,42.6323,42.6238,42.6238,1400.0
2015-06-17 11:05:00,49.87,49.88,49.85,49.85,6310.0,42.6238,42.6323,42.6067,42.6067,6310.0
2015-06-17 11:10:00,49.87,49.87,49.85,49.85,800.0,42.6238,42.6238,42.6067,42.6067,800.0
2015-06-17 11:15:00,49.85,49.86,49.83,49.84,16754.0,42.6067,42.6153,42.5896,42.5982,16754.0
2015-06-17 11:20:00,49.85,49.85,49.82,49.83,9100.0,42.6067,42.6067,42.5811,42.5896,9100.0
2015-06-17 11:25:00,49.83,49.83,49.79,49.79,3800.0,42.5896,42.5896,42.5554,42.5554,3800.0
2015-06-17 11:30:00,49.8,49.81,49.8,49.8,31000.0,42.564,42.5725,42.564,42.564,31000.0
2015-06-17 11:35:00,49.79,49.8,49.77,49.77,10000.0,42.5554,42.564,42.5383,42.5383,10000.0
2015-06-17 11:40:00,49.78,49.78,49.73,49.73,62510.0,42.5469,42.5469,42.5041,42.5041,62510.0
2015-06-17 11:45:00,49.73,49.74,49.72,49.74,20128.0,42.5041,42.5127,42.4956,42.5127,20128.0
2015-06-17 11:50:00,49.76,49.78,49.76,49.78,27064.0,42.5298,42.5469,42.5298,42.5469,27064.0
2015-06-17 11:55:00,49.78,49.78,49.76,49.76,2122.0,42.5469,42.5469,42.5298,42.5298,2122.0
2015-06-17 12:00:00,49.77,49.77,49.74,49.75,8200.0,42.5383,42.5383,42.5127,42.5212,8200.0
2015-06-17 12:05:00,49.74,49.74,49.7,49.71,2936.0,42.5127,42.5127,42.4785,42.487,2936.0
2015-06-17 12:10:00,49.71,49.72,49.71,49.72,4000.0,42.487,42.4956,42.487,42.4956,4000.0
2015-06-17 12:15:00,49.71,49.71,49.69,49.69,4000.0,42.487,42.487,42.47,42.47,4000.0
2015-06-17 12:20:00,49.71,49.71,49.7,49.71,3200.0,42.487,42.487,42.4785,42.487,3200.0
2015-06-17 12:25:00,49.7,49.71,49.7,49.71,1600.0,42.4785,42.487,42.4785,42.487,1600.0
2015-06-17 12:30:00,49.7,49.71,49.69,49.7,1400.0,42.4785,42.487,42.47,42.4785,1400.0
2015-06-17 12:35:00,49.7,49.75,49.7,49.73,25868.0,42.4785,42.5212,42.4785,42.5041,25868.0
2015-06-17 12:40:00,49.74,49.74,49.68,49.68,6000.0,42.5127,42.5127,42.4614,42.4614,6000.0
2015-06-17 12:45:00,49.69,49.69,49.67,49.69,10896.0,42.47,42.47,42.4529,42.47,10896.0
2015-06-17 12:50:00,49.69,49.69,49.63,49.64,14388.0,42.47,42.47,42.4187,42.4272,14388.0
2015-06-17 12:55:00,49.66,49.66,49.62,49.65,5800.0,42.4443,42.4443,42.4101,42.4358,5800.0
2015-06-17 13:00:00,49.65,49.67,49.62,49.67,43870.0,42.4358,42.4529,42.4101,42.4529,43870.0
2015-06-17 13:05:00,49.67,49.68,49.65,49.67,31770.0,42.4529,42.4614,42.4358,42.4529,31770.0
2015-06-17 13:10:00,49.68,49.68,49.66,49.68,3412.0,42.4614,42.4614,42.4443,42.4614,3412.0
2015-06-17 13:15:00,49.71,49.72,49.71,49.71,210.0,42.487,42.4956,42.487,42.487,210.0
2015-06-17 13:20:00,49.71,49.72,49.7,49.7,2706.0,42.487,42.4956,42.4785,42.4785,2706.0
2015-06-17 13:25:00,49.72,49.74,49.71,49.71,4350.0,42.4956,42.5127,42.487,42.487,4350.0
2015-06-17 13:30:00,49.7,49.71,49.69,49.71,4590.0,42.4785,42.487,42.47,42.487,4590.0
2015-06-17 13:35:00,49.71,49.71,49.69,49.7,2600.0,42.487,42.487,42.47,42.4785,2600.0
2015-06-17 13:40:00,49.71,49.71,49.69,49.69,4178.0,42.487,42.487,42.47,42.47,4178.0
2015-06-17 13:45:00,49.69,49.73,49.69,49.72,7900.0,42.47,42.5041,42.47,42.4956,7900.0
2015-06-17 13:50:00,49.72,49.74,49.72,49.73,5600.0,42.4956,42.5127,42.4956,42.5041,5600.0
2015-06-17 13:55:00,49.76,49.79,49.75,49.79,4632.0,42.5298,42.5554,42.5212,42.5554,4632.0
2015-06-17 14:00:00,49.76,49.9,49.71,49.88,22350.0,42.5298,42.6494,42.487,42.6323,22350.0
2015-06-17 14:05:00,49.86,49.87,49.85,49.87,2550.0,42.6153,42.6238,42.6067,42.6238,2550.0
2015-06-17 14:10:00,49.9,49.91,49.88,49.91,50534.0,42.6494,42.658,42.6323,42.658,50534.0
2015-06-17 14:15:00,49.93,49.93,49.87,49.88,69352.0,42.6751,42.6751,42.6238,42.6323,69352.0
2015-06-17 14:20:00,49.88,49.88,49.79,49.81,10352.0,42.6323,42.6323,42.5554,42.5725,10352.0
2015-06-17 14:25:00,49.83,49.85,49.83,49.84,13252.0,42.5896,42.6067,42.5896,42.5982,13252.0
2015-06-17 14:30:00,49.84,49.92,49.83,49.9,37950.0,42.5982,42.6665,42.5896,42.6494,37950.0
2015-06-17 14:35:00,49.91,49.92,49.89,49.92,91758.0,42.658,42.6665,42.6409,42.6665,91758.0
2015-06-17 14:40:00,49.95,50.0,49.93,49.99,68082.0,42.6922,42.7349,42.6751,42.7264,68082.0
2015-06-17 14:45:00,50.0,50.04,49.99,50.0,25276.0,42.7349,42.7691,42.7264,42.7349,25276.0
2015-06-17 14:50:00,50.0,50.04,49.99,50.02,19146.0,42.7349,42.7691,42.7264,42.752,19146.0
2015-06-17 14:55:00,50.04,50.04,50.0,50.01,32650.0,42.7691,42.7691,42.7349,42.7435,32650.0
2015-06-17 15:00:00,50.01,50.01,49.96,49.97,25976.0,42.7435,42.7435,42.7007,42.7093,25976.0
2015-06-17 15:05:00,49.96,49.97,49.93,49.93,48508.0,42.7007,42.7093,42.6751,42.6751,48508.0
2015-06-17 15:10:00,49.92,49.96,49.92,49.96,22286.0,42.6665,42.7007,42.6665,42.7007,22286.0
2015-06-17 15:15:00,49.96,50.02,49.96,49.99,20058.0,42.7007,42.752,42.7007,42.7264,20058.0
2015-06-17 15:20:00,50.0,50.04,49.99,50.02,26540.0,42.7349,42.7691,42.7264,42.752,26540.0
2015-06-17 15:25:00,50.02,50.03,49.99,50.01,20000.0,42.752,42.7606,42.7264,42.7435,20000.0
2015-06-17 15:30:00,50.01,50.03,49.98,49.99,31144.0,42.7435,42.7606,42.7178,42.7264,31144.0
2015-06-17 15:35:00,49.98,50.02,49.97,49.98,54896.0,42.7178,42.752,42.7093,42.7178,54896.0
2015-06-17 15:40:00,49.97,49.98,49.93,49.94,84096.0,42.7093,42.7178,42.6751,42.6836,84096.0
2015-06-17 15:45:00,49.94,49.95,49.91,49.93,58820.0,42.6836,42.6922,42.658,42.6751,58820.0
2015-06-17 15:50:00,49.93,49.94,49.92,49.93,51702.0,42.6751,42.6836,42.6665,42.6751,51702.0
2015-06-17 15:55:00,49.93,49.93,49.9,49.91,84218.0,42.6751,42.6751,42.6494,42.658,84218.0
2015-06-18 09:30:00,49.81,50.1,49.81,50.06,8630.0,42.5725,42.8204,42.5725,42.7862,8630.0
2015-06-18 09:35:00,50.05,50.16,50.05,50.11,80618.0,42.7776,42.8717,42.7776,42.8289,80618.0
2015-06-18 09:40:00,50.15,50.17,50.12,50.16,19650.0,42.8631,42.8802,42.8375,42.8717,19650.0
2015-06-18 09:45:00,50.16,50.3,50.16,50.23,57450.0,42.8717,42.9913,42.8717,42.9315,57450.0
2015-06-18 09:50:00,50.23,50.3,50.23,50.3,135136.0,42.9315,42.9913,42.9315,42.9913,135136.0
2015-06-18 09:55:00,50.29,50.29,50.24,50.27,33332.0,42.9828,42.9828,42.94,42.9657,33332.0
2015-06-18 10:00:00,50.27,50.29,50.24,50.25,36562.0,42.9657,42.9828,42.94,42.9486,36562.0
2015-06-18 10:05:00,50.24,50.37,50.24,50.35,219170.0,42.94,43.0511,42.94,43.0341,219170.0
2015-06-18 10:10:00,50.35,50.35,50.3,50.31,154210.0,43.0341,43.0341,42.9913,42.9999,154210.0
2015-06-18 10:15:00,50.32,50.34,50.27,50.28,17084.0,43.0084,43.0255,42.9657,42.9742,17084.0
2015-06-18 10:20:00,50.29,50.33,50.28,50.32,104992.0,42.9828,43.017,42.9742,43.0084,104992.0
2015-06-18 10:25:00,50.32,50.34,50.31,50.32,48124.0,43.0084,43.0255,42.9999,43.0084,48124.0
2015-06-18 10:30:00,50.32,50.34,50.27,50.27,15222.0,43.0084,43.0255,42.9657,42.9657,15222.0
2015-06-18 10:35:00,50.27,50.32,50.27,50.3,16800.0,42.9657,43.0084,42.9657,42.9913,16800.0
2015-06-18 10:40:00,50.3,50.3,50.26,50.26,13188.0,42.9913,42.9913,42.9571,42.9571,13188.0
2015-06-18 10:45:00,50.27,50.35,50.27,50.35,92888.0,42.9657,43.0341,42.9657,43.0341,92888.0
2015-06-18 10:50:00,50.35,50.37,50.34,50.35,61978.0,43.0341,43.0511,43.0255,43.0341,61978.0
2015-06-18 10:55:00,50.35,50.35,50.31,50.32,46762.0,43.0341,43.0341,42.9999,43.0084,46762.0
2015-06-18 11:00:00,50.33,50.35,50.32,50.34,53964.0,43.017,43.0341,43.0084,43.0255,53964.0
2015-06-18 11:05:00,50.34,50.35,50.33,50.34,36550.0,43.0255,43.0341,43.017,43.0255,36550.0
2015-06-18 11:10:00,50.34,50.36,50.33,50.34,33546.0,43.0255,43.0426,43.017,43.0255,33546.0
2015-06-18 11:15:00,50.33,50.35,50.32,50.35,11138.0,43.017,43.0341,43.0084,43.0341,11138.0
2015-06-18 11:20:00,50.34,50.37,50.33,50.34,11158.0,43.0255,43.0511,43.017,43.0255,11158.0
2015-06-18 11:25:00,50.35,50.38,50.34,50.38,13850.0,43.0341,43.0597,43.0255,43.0597,13850.0
2015-06-18 11:30:00,50.38,50.4,50.37,50.38,5294.0,43.0597,43.0768,43.0511,43.0597,5294.0
2015-06-18 11:35:00,50.39,50.39,50.38,50.38,63016.0,43.0682,43.0682,43.0597,43.0597,63016.0
2015-06-18 11:40:00,50.38,50.46,50.38,50.45,54520.0,43.0597,43.1281,43.0597,43.1195,54520.0
2015-06-18 11:45:00,50.45,50.47,50.44,50.45,37400.0,43.1195,43.1366,43.111,43.1195,37400.0
2015-06-18 11:50:00,50.47,50.48,50.44,50.47,20608.0,43.1366,43.1452,43.111,43.1366,20608.0
2015-06-18 11:55:00,50.48,50.49,50.48,50.49,12722.0,43.1452,43.1537,43.1452,43.1537,12722.0
2015-06-18 12:00:00,50.49,50.5,50.49,50.49,8444.0,43.1537,43.1623,43.1537,43.1537,8444.0
2015-06-18 12:05:00,50.49,50.49,50.44,50.48,9398.0,43.1537,43.1537,43.111,43.1452,9398.0
2015-06-18 12:10:00,50.48,50.49,50.46,50.48,23604.0,43.1452,43.1537,43.1281,43.1452,23604.0
2015-06-18 12:15:00,50.48,50.49,50.48,50.49,6022.0,43.1452,43.1537,43.1452,43.1537,6022.0
2015-06-18 12:20:00,50.49,50.54,50.48,50.54,82908.0,43.1537,43.1964,43.1452,43.1964,82908.0
2015-06-18 12:25:00,50.52,50.54,50.51,50.53,7150.0,43.1794,43.1964,43.1708,43.1879,7150.0
2015-06-18 12:30:00,50.54,50.56,50.53,50.56,9130.0,43.1964,43.2135,43.1879,43.2135,9130.0
2015-06-18 12:35:00,50.55,50.55,50.48,50.52,23698.0,43.205,43.205,43.1452,43.1794,23698.0
2015-06-18 12:40:00,50.52,50.52,50.5,50.51,1800.0,43.1794,43.1794,43.1623,43.1708,1800.0
2015-06-18 12:45:00,50.5,50.52,50.5,50.5,66106.0,43.1623,43.1794,43.1623,43.1623,66106.0
2015-06-18 12:50:00,50.51,50.51,50.49,50.49,22098.0,43.1708,43.1708,43.1537,43.1537,22098.0
2015-06-18 12:55:00,50.48,50.48,50.47,50.48,60274.0,43.1452,43.1452,43.1366,43.1452,60274.0
2015-06-18 13:00:00,50.48,50.49,50.47,50.47,13260.0,43.1452,43.1537,43.1366,43.1366,13260.0
2015-06-18 13:05:00,50.47,50.48,50.44,50.44,7000.0,43.1366,43.1452,43.111,43.111,7000.0
2015-06-18 13:10:00,50.44,50.46,50.44,50.45,18290.0,43.111,43.1281,43.111,43.1195,18290.0
2015-06-18 13:15:00,50.45,50.45,50.42,50.42,11966.0,43.1195,43.1195,43.0939,43.0939,11966.0
2015-06-18 13:20:00,50.42,50.44,50.36,50.39,62620.0,43.0939,43.111,43.0426,43.0682,62620.0
2015-06-18 13:25:00,50.39,50.41,50.38,50.41,5580.0,43.0682,43.0853,43.0597,43.0853,5580.0
2015-06-18 13:30:00,50.4,50.44,50.4,50.41,12034.0,43.0768,43.111,43.0768,43.0853,12034.0
2015-06-18 13:35:00,50.41,50.43,50.41,50.43,8600.0,43.0853,43.1024,43.0853,43.1024,8600.0
2015-06-18 13:40:00,50.42,50.42,50.4,50.4,6206.0,43.0939,43.0939,43.0768,43.0768,6206.0
2015-06-18 13:45:00,50.41,50.42,50.38,50.38,8600.0,43.0853,43.0939,43.0597,43.0597,8600.0
2015-06-18 13:50:00,50.38,50.4,50.37,50.38,21512.0,43.0597,43.0768,43.0511,43.0597,21512.0
2015-06-18 13:55:00,50.38,50.41,50.38,50.39,25354.0,43.0597,43.0853,43.0597,43.0682,25354.0
2015-06-18 14:00:00,50.39,50.41,50.38,50.4,12844.0,43.0682,43.0853,43.0597,43.0768,12844.0
2015-06-18 14:05:00,50.41,50.42,50.39,50.4,14600.0,43.0853,43.0939,43.0682,43.0768,14600.0
2015-06-18 14:10:00,50.4,50.4,50.39,50.4,22628.0,43.0768,43.0768,43.0682,43.0768,22628.0
2015-06-18 14:15:00,50.4,50.41,50.38,50.4,11698.0,43.0768,43.0853,43.0597,43.0768,11698.0
2015-06-18 14:20:00,50.4,50.43,50.4,50.42,15152.0,43.0768,43.1024,43.0768,43.0939,15152.0
2015-06-18 14:25:00,50.41,50.41,50.38,50.39,29680.0,43.0853,43.0853,43.0597,43.0682,29680.0
2015-06-18 14:30:00,50.38,50.4,50.38,50.39,13000.0,43.0597,43.0768,43.0597,43.0682,13000.0
2015-06-18 14:35:00,50.38,50.41,50.37,50.4,23380.0,43.0597,43.0853,43.0511,43.0768,23380.0
2015-06-18 14:40:00,50.41,50.42,50.4,50.4,12370.0,43.0853,43.0939,43.0768,43.0768,12370.0
2015-06-18 14:45:00,50.39,50.4,50.38,50.39,10400.0,43.0682,43.0768,43.0597,43.0682,10400.0
2015-06-18 14:50:00,50.38,50.42,50.38,50.4,8800.0,43.0597,43.0939,43.0597,43.0768,8800.0
2015-06-18 14:55:00,50.41,50.42,50.4,50.41,42714.0,43.0853,43.0939,43.0768,43.0853,42714.0
2015-06-18 15:00:00,50.41,50.41,50.38,50.39,18308.0,43.0853,43.0853,43.0597,43.0682,18308.0
2015-06-18 15:05:00,50.39,50.4,50.38,50.38,29272.0,43.0682,43.0768,43.0597,43.0597,29272.0
2015-06-18 15:10:00,50.38,50.4,50.37,50.4,46044.0,43.0597,43.0768,43.0511,43.0768,46044.0
2015-06-18 15:15:00,50.4,50.41,50.38,50.41,40778.0,43.0768,43.0853,43.0597,43.0853,40778.0
2015-06-18 15:20:00,50.41,50.43,50.4,50.43,74894.0,43.0853,43.1024,43.0768,43.1024,74894.0
2015-06-18 15:25:00,50.43,50.46,50.42,50.46,116200.0,43.1024,43.1281,43.0939,43.1281,116200.0
2015-06-18 15:30:00,50.46,50.47,50.44,50.45,43918.0,43.1281,43.1366,43.111,43.1195,43918.0
2015-06-18 15:35:00,50.45,50.46,50.43,50.43,150082.0,43.1195,43.1281,43.1024,43.1024,150082.0
2015-06-18 15:40:00,50.44,50.45,50.42,50.45,104280.0,43.111,43.1195,43.0939,43.1195,104280.0
2015-06-18 15:45:00,50.45,50.45,50.41,50.42,113332.0,43.1195,43.1195,43.0853,43.0939,113332.0
2015-06-18 15:50:00,50.41,50.42,50.39,50.39,62166.0,43.0853,43.0939,43.0682,43.0682,62166.0
2015-06-18 15:55:00,50.39,50.41,50.38,50.4,194236.0,43.0682,43.0853,43.0597,43.0768,194236.0
2015-06-19 09:30:00,50.45,50.58,50.22,50.26,97348.0,43.2455,43.357,43.0484,43.0827,97348.0
2015-06-19 09:35:00,50.27,50.29,50.14,50.17,356266.0,43.0913,43.1084,42.9798,43.0055,356266.0
2015-06-19 09:40:00,50.16,50.24,50.1,50.24,55588.0,42.997,43.0655,42.9455,43.0655,55588.0
2015-06-19 09:45:00,50.23,50.23,50.17,50.19,18600.0,43.057,43.057,43.0055,43.0227,18600.0
2015-06-19 09:50:00,50.17,50.24,50.17,50.21,14600.0,43.0055,43.0655,43.0055,43.0398,14600.0
2015-06-19 09:55:00,50.23,50.29,50.23,50.27,6480.0,43.057,43.1084,43.057,43.0913,6480.0
2015-06-19 10:00:00,50.27,50.29,50.23,50.23,6250.0,43.0913,43.1084,43.057,43.057,6250.0
2015-06-19 10:05:00,50.23,50.29,50.23,50.28,18234.0,43.057,43.1084,43.057,43.0998,18234.0
2015-06-19 10:10:00,50.28,50.31,50.28,50.31,126166.0,43.0998,43.1255,43.0998,43.1255,126166.0
2015-06-19 10:15:00,50.31,50.38,50.3,50.38,280402.0,43.1255,43.1855,43.117,43.1855,280402.0
2015-06-19 10:20:00,50.38,50.38,50.34,50.35,41856.0,43.1855,43.1855,43.1513,43.1598,41856.0
2015-06-19 10:25:00,50.35,50.38,50.35,50.37,51158.0,43.1598,43.1855,43.1598,43.177,51158.0
2015-06-19 10:30:00,50.38,50.38,50.33,50.34,34408.0,43.1855,43.1855,43.1427,43.1513,34408.0
2015-06-19 10:35:00,50.33,50.38,50.33,50.35,27644.0,43.1427,43.1855,43.1427,43.1598,27644.0
2015-06-19 10:40:00,50.35,50.36,50.34,50.36,18044.0,43.1598,43.1684,43.1513,43.1684,18044.0
2015-06-19 10:45:00,50.36,50.4,50.35,50.4,33886.0,43.1684,43.2027,43.1598,43.2027,33886.0
2015-06-19 10:50:00,50.4,50.41,50.36,50.38,21840.0,43.2027,43.2113,43.1684,43.1855,21840.0
2015-06-19 10:55:00,50.38,50.4,50.37,50.38,9900.0,43.1855,43.2027,43.177,43.1855,9900.0
2015-06-19 11:00:00,50.38,50.42,50.38,50.42,24294.0,43.1855,43.2198,43.1855,43.2198,24294.0
2015-06-19 11:05:00,50.42,50.42,50.4,50.41,20372.0,43.2198,43.2198,43.2027,43.2113,20372.0
2015-06-19 11:10:00,50.41,50.42,50.4,50.42,19596.0,43.2113,43.2198,43.2027,43.2198,19596.0
2015-06-19 11:15:00,50.42,50.44,50.42,50.44,30506.0,43.2198,43.237,43.2198,43.237,30506.0
2015-06-19 11:20:00,50.43,50.45,50.41,50.42,13306.0,43.2284,43.2455,43.2113,43.2198,13306.0
2015-06-19 11:25:00,50.43,50.45,50.42,50.43,26264.0,43.2284,43.2455,43.2198,43.2284,26264.0
2015-06-19 11:30:00,50.44,50.46,50.44,50.46,28622.0,43.237,43.2541,43.237,43.2541,28622.0
2015-06-19 11:35:00,50.46,50.47,50.45,50.46,17552.0,43.2541,43.2627,43.2455,43.2541,17552.0
2015-06-19 11:40:00,50.47,50.47,50.45,50.45,7334.0,43.2627,43.2627,43.2455,43.2455,7334.0
2015-06-19 11:45:00,50.46,50.46,50.44,50.45,18170.0,43.2541,43.2541,43.237,43.2455,18170.0
2015-06-19 11:50:00,50.45,50.45,50.44,50.45,26862.0,43.2455,43.2455,43.237,43.2455,26862.0
2015-06-19 11:55:00,50.45,50.45,50.41,50.43,20762.0,43.2455,43.2455,43.2113,43.2284,20762.0
2015-06-19 12:00:00,50.44,50.44,50.41,50.42,13450.0,43.237,43.237,43.2113,43.2198,13450.0
2015-06-19 12:05:00,50.42,50.42,50.35,50.38,85916.0,43.2198,43.2198,43.1598,43.1855,85916.0
2015-06-19 12:10:00,50.38,50.41,50.38,50.41,4600.0,43.1855,43.2113,43.1855,43.2113,4600.0
2015-06-19 12:15:00,50.4,50.42,50.4,50.42,28064.0,43.2027,43.2198,43.2027,43.2198,28064.0
2015-06-19 12:20:00,50.42,50.42,50.4,50.4,16518.0,43.2198,43.2198,43.2027,43.2027,16518.0
2015-06-19 12:25:00,50.4,50.44,50.4,50.41,33666.0,43.2027,43.237,43.2027,43.2113,33666.0
2015-06-19 12:30:00,50.39,50.43,50.39,50.42,2500.0,43.1941,43.2284,43.1941,43.2198,2500.0
2015-06-19 12:35:00,50.43,50.43,50.42,50.42,13280.0,43.2284,43.2284,43.2198,43.2198,13280.0
2015-06-19 12:40:00,50.43,50.43,50.43,50.43,12348.0,43.2284,43.2284,43.2284,43.2284,12348.0
2015-06-19 12:45:00,50.43,50.44,50.42,50.43,10086.0,43.2284,43.237,43.2198,43.2284,10086.0
2015-06-19 12:50:00,50.43,50.43,50.42,50.42,10866.0,43.2284,43.2284,43.2198,43.2198,10866.0
2015-06-19 12:55:00,50.43,50.43,50.42,50.42,18546.0,43.2284,43.2284,43.2198,43.2198,18546.0
2015-06-19 13:00:00,50.42,50.43,50.41,50.43,13902.0,43.2198,43.2284,43.2113,43.2284,13902.0
2015-06-19 13:05:00,50.43,50.44,50.43,50.44,2962.0,43.2284,43.237,43.2284,43.237,2962.0
2015-06-19 13:10:00,50.44,50.45,50.43,50.44,14474.0,43.237,43.2455,43.2284,43.237,14474.0
2015-06-19 13:15:00,50.44,50.46,50.44,50.45,25528.0,43.237,43.2541,43.237,43.2455,25528.0
2015-06-19 13:20:00,50.45,50.45,50.45,50.45,4000.0,43.2455,43.2455,43.2455,43.2455,4000.0
2015-06-19 13:25:00,50.46,50.47,50.45,50.47,84898.0,43.2541,43.2627,43.2455,43.2627,84898.0
2015-06-19 13:30:00,50.47,50.49,50.47,50.48,111646.0,43.2627,43.2798,43.2627,43.2713,111646.0
2015-06-19 13:35:00,50.48,50.49,50.48,50.49,5600.0,43.2713,43.2798,43.2713,43.2798,5600.0
2015-06-19 13:40:00,50.49,50.49,50.48,50.48,22076.0,43.2798,43.2798,43.2713,43.2713,22076.0
2015-06-19 13:45:00,50.48,50.51,50.48,50.51,86922.0,43.2713,43.297,43.2713,43.297,86922.0
2015-06-19 13:50:00,50.51,50.51,50.49,50.49,112744.0,43.297,43.297,43.2798,43.2798,112744.0
2015-06-19 13:55:00,50.49,50.52,50.49,50.51,78372.0,43.2798,43.3056,43.2798,43.297,78372.0
2015-06-19 14:00:00,50.51,50.52,50.49,50.49,25190.0,43.297,43.3056,43.2798,43.2798,25190.0
2015-06-19 14:05:00,50.49,50.49,50.46,50.47,33752.0,43.2798,43.2798,43.2541,43.2627,33752.0
2015-06-19 14:10:00,50.47,50.47,50.46,50.46,8458.0,43.2627,43.2627,43.2541,43.2541,8458.0
2015-06-19 14:15:00,50.46,50.46,50.45,50.45,11800.0,43.2541,43.2541,43.2455,43.2455,11800.0
2015-06-19 14:20:00,50.45,50.45,50.42,50.43,28874.0,43.2455,43.2455,43.2198,43.2284,28874.0
2015-06-19 14:25:00,50.42,50.42,50.38,50.4,7000.0,43.2198,43.2198,43.1855,43.2027,7000.0
2015-06-19 14:30:00,50.4,50.41,50.38,50.41,26808.0,43.2027,43.2113,43.1855,43.2113,26808.0
2015-06-19 14:35:00,50.4,50.42,50.4,50.42,7946.0,43.2027,43.2198,43.2027,43.2198,7946.0
2015-06-19 14:40:00,50.42,50.42,50.4,50.4,19014.0,43.2198,43.2198,43.2027,43.2027,19014.0
2015-06-19 14:45:00,50.4,50.4,50.38,50.39,15462.0,43.2027,43.2027,43.1855,43.1941,15462.0
2015-06-19 14:50:00,50.38,50.38,50.37,50.37,15700.0,43.1855,43.1855,43.177,43.177,15700.0
2015-06-19 14:55:00,50.37,50.38,50.36,50.37,44624.0,43.177,43.1855,43.1684,43.177,44624.0
2015-06-19 15:00:00,50.37,50.39,50.32,50.36,164104.0,43.177,43.1941,43.1341,43.1684,164104.0
2015-06-19 15:05:00,50.36,50.38,50.35,50.38,45412.0,43.1684,43.1855,43.1598,43.1855,45412.0
2015-06-19 15:10:00,50.38,50.38,50.33,50.33,77802.0,43.1855,43.1855,43.1427,43.1427,77802.0
2015-06-19 15:15:00,50.34,50.34,50.27,50.29,20734.0,43.1513,43.1513,43.0913,43.1084,20734.0
2015-06-19 15:20:00,50.29,50.33,50.29,50.32,35264.0,43.1084,43.1427,43.1084,43.1341,35264.0
2015-06-19 15:25:00,50.33,50.34,50.31,50.32,37942.0,43.1427,43.1513,43.1255,43.1341,37942.0
2015-06-19 15:30:00,50.33,50.38,50.31,50.38,72704.0,43.1427,43.1855,43.1255,43.1855,72704.0
2015-06-19 15:35:00,50.38,50.42,50.37,50.41,77436.0,43.1855,43.2198,43.177,43.2113,77436.0
2015-06-19 15:40:00,50.41,50.41,50.29,50.34,151332.0,43.2113,43.2113,43.1084,43.1513,151332.0
2015-06-19 15:45:00,50.34,50.39,50.31,50.37,101862.0,43.1513,43.1941,43.1255,43.177,101862.0
2015-06-19 15:50:00,50.36,50.37,50.32,50.32,85286.0,43.1684,43.177,43.1341,43.1341,85286.0
2015-06-19 15:55:00,50.33,50.33,50.22,50.22,283310.0,43.1427,43.1427,43.0484,43.0484,283310.0
2015-06-22 09:30:00,50.67,50.67,50.41,50.45,13530.0,43.4341,43.4341,43.2113,43.2455,13530.0
2015-06-22 09:35:00,50.45,50.46,50.37,50.42,33688.0,43.2455,43.2541,43.177,43.2198,33688.0
2015-06-22 09:40:00,50.42,50.47,50.37,50.47,28206.0,43.2198,43.2627,43.177,43.2627,28206.0
2015-06-22 09:45:00,50.47,50.47,50.41,50.42,14800.0,43.2627,43.2627,43.2113,43.2198,14800.0
2015-06-22 09:50:00,50.41,50.42,50.4,50.4,4000.0,43.2113,43.2198,43.2027,43.2027,4000.0
2015-06-22 09:55:00,50.39,50.42,50.38,50.42,14408.0,43.1941,43.2198,43.1855,43.2198,14408.0
2015-06-22 10:00:00,50.45,50.46,50.39,50.4,11248.0,43.2455,43.2541,43.1941,43.2027,11248.0
2015-06-22 10:05:00,50.41,50.46,50.41,50.43,1800.0,43.2113,43.2541,43.2113,43.2284,1800.0
2015-06-22 10:10:00,50.45,50.48,50.45,50.45,27904.0,43.2455,43.2713,43.2455,43.2455,27904.0
2015-06-22 10:15:00,50.47,50.48,50.43,50.44,39726.0,43.2627,43.2713,43.2284,43.237,39726.0
2015-06-22 10:20:00,50.43,50.43,50.38,50.41,3200.0,43.2284,43.2284,43.1855,43.2113,3200.0
2015-06-22 10:25:00,50.4,50.4,50.37,50.37,3258.0,43.2027,43.2027,43.177,43.177,3258.0
2015-06-22 10:30:00,50.35,50.41,50.34,50.34,22388.0,43.1598,43.2113,43.1513,43.1513,22388.0
2015-06-22 10:35:00,50.35,50.35,50.34,50.35,6528.0,43.1598,43.1598,43.1513,43.1598,6528.0
2015-06-22 10:40:00,50.35,50.4,50.34,50.38,8500.0,43.1598,43.2027,43.1513,43.1855,8500.0
2015-06-22 10:45:00,50.41,50.41,50.35,50.35,3336.0,43.2113,43.2113,43.1598,43.1598,3336.0
2015-06-22 10:50:00,50.35,50.37,50.35,50.36,2800.0,43.1598,43.177,43.1598,43.1684,2800.0
2015-06-22 10:55:00,50.36,50.38,50.35,50.37,1400.0,43.1684,43.1855,43.1598,43.177,1400.0
2015-06-22 11:00:00,50.35,50.4,50.35,50.4,6800.0,43.1598,43.2027,43.1598,43.2027,6800.0
2015-06-22 11:05:00,50.42,50.47,50.42,50.47,2580.0,43.2198,43.2627,43.2198,43.2627,2580.0
2015-06-22 11:10:00,50.46,50.47,50.46,50.47,1400.0,43.2541,43.2627,43.2541,43.2627,1400.0
2015-06-22 11:15:00,50.48,50.49,50.46,50.46,1400.0,43.2713,43.2798,43.2541,43.2541,1400.0
2015-06-22 11:20:00,50.45,50.51,50.45,50.51,4482.0,43.2455,43.297,43.2455,43.297,4482.0
2015-06-22 11:25:00,50.5,50.51,50.49,50.51,800.0,43.2884,43.297,43.2798,43.297,800.0
2015-06-22 11:30:00,50.53,50.53,50.5,50.5,3800.0,43.3141,43.3141,43.2884,43.2884,3800.0
2015-06-22 11:35:00,50.5,50.52,50.48,50.48,1508.0,43.2884,43.3056,43.2713,43.2713,1508.0
2015-06-22 11:40:00,50.47,50.47,50.45,50.47,14100.0,43.2627,43.2627,43.2455,43.2627,14100.0
2015-06-22 11:45:00,50.47,50.48,50.45,50.48,11436.0,43.2627,43.2713,43.2455,43.2713,11436.0
2015-06-22 11:50:00,50.46,50.46,50.43,50.43,10484.0,43.2541,43.2541,43.2284,43.2284,10484.0
2015-06-22 11:55:00,50.42,50.43,50.42,50.43,1024.0,43.2198,43.2284,43.2198,43.2284,1024.0
2015-06-22 12:00:00,50.42,50.42,50.4,50.4,800.0,43.2198,43.2198,43.2027,43.2027,800.0
2015-06-22 12:05:00,50.4,50.4,50.38,50.38,2350.0,43.2027,43.2027,43.1855,43.1855,2350.0
2015-06-22 12:10:00,50.38,50.41,50.37,50.4,4600.0,43.1855,43.2113,43.177,43.2027,4600.0
2015-06-22 12:15:00,50.39,50.42,50.38,50.4,21452.0,43.1941,43.2198,43.1855,43.2027,21452.0
2015-06-22 12:20:00,50.38,50.38,50.35,50.35,3350.0,43.1855,43.1855,43.1598,43.1598,3350.0
2015-06-22 12:25:00,50.35,50.35,50.33,50.33,1800.0,43.1598,43.1598,43.1427,43.1427,1800.0
2015-06-22 12:30:00,50.33,50.33,50.33,50.33,0.0,43.1427,43.1427,43.1427,43.1427,0.0
2015-06-22 12:35:00,50.33,50.33,50.33,50.33,0.0,43.1427,43.1427,43.1427,43.1427,0.0
2015-06-22 12:40:00,50.38,50.39,50.37,50.37,10832.0,43.1855,43.1941,43.177,43.177,10832.0
2015-06-22 12:45:00,50.38,50.4,50.37,50.4,22008.0,43.1855,43.2027,43.177,43.2027,22008.0
2015-06-22 12:50:00,50.4,50.43,50.38,50.43,27300.0,43.2027,43.2284,43.1855,43.2284,27300.0
2015-06-22 12:55:00,50.43,50.43,50.41,50.43,18450.0,43.2284,43.2284,43.2113,43.2284,18450.0
2015-06-22 13:00:00,50.43,50.43,50.42,50.43,25120.0,43.2284,43.2284,43.2198,43.2284,25120.0
2015-06-22 13:05:00,50.43,50.44,50.42,50.42,19158.0,43.2284,43.237,43.2198,43.2198,19158.0
2015-06-22 13:10:00,50.43,50.43,50.42,50.43,12120.0,43.2284,43.2284,43.2198,43.2284,12120.0
2015-06-22 13:15:00,50.41,50.41,50.4,50.4,9000.0,43.2113,43.2113,43.2027,43.2027,9000.0
2015-06-22 13:20:00,50.39,50.42,50.39,50.42,600.0,43.1941,43.2198,43.1941,43.2198,600.0
2015-06-22 13:25:00,50.41,50.42,50.41,50.42,400.0,43.2113,43.2198,43.2113,43.2198,400.0
2015-06-22 13:30:00,50.4,50.44,50.39,50.43,3798.0,43.2027,43.237,43.1941,43.2284,3798.0
2015-06-22 13:35:00,50.41,50.41,50.41,50.41,200.0,43.2113,43.2113,43.2113,43.2113,200.0
2015-06-22 13:40:00,50.42,50.43,50.41,50.41,1500.0,43.2198,43.2284,43.2113,43.2113,1500.0
2015-06-22 13:45:00,50.42,50.43,50.4,50.43,21400.0,43.2198,43.2284,43.2027,43.2284,21400.0
2015-06-22 13:50:00,50.43,50.44,50.4,50.4,12800.0,43.2284,43.237,43.2027,43.2027,12800.0
2015-06-22 13:55:00,50.38,50.38,50.38,50.38,200.0,43.1855,43.1855,43.1855,43.1855,200.0
2015-06-22 14:00:00,50.42,50.42,50.42,50.42,3962.0,43.2198,43.2198,43.2198,43.2198,3962.0
2015-06-22 14:05:00,50.43,50.45,50.43,50.44,1260.0,43.2284,43.2455,43.2284,43.237,1260.0
2015-06-22 14:10:00,50.45,50.45,50.42,50.42,600.0,43.2455,43.2455,43.2198,43.2198,600.0
2015-06-22 14:15:00,50.43,50.45,50.43,50.45,2600.0,43.2284,43.2455,43.2284,43.2455,2600.0
2015-06-22 14:20:00,50.45,50.45,50.44,50.44,2600.0,43.2455,43.2455,43.237,43.237,2600.0
2015-06-22 14:25:00,50.43,50.43,50.42,50.42,400.0,43.2284,43.2284,43.2198,43.2198,400.0
2015-06-22 14:30:00,50.43,50.44,50.42,50.44,2650.0,43.2284,43.237,43.2198,43.237,2650.0
2015-06-22 14:35:00,50.46,50.46,50.46,50.46,602.0,43.2541,43.2541,43.2541,43.2541,602.0
2015-06-22 14:40:00,50.47,50.47,50.44,50.45,2000.0,43.2627,43.2627,43.237,43.2455,2000.0
2015-06-22 14:45:00,50.46,50.46,50.43,50.46,2400.0,43.2541,43.2541,43.2284,43.2541,2400.0
2015-06-22 14:50:00,50.47,50.49,50.45,50.49,40808.0,43.2627,43.2798,43.2455,43.2798,40808.0
2015-06-22 14:55:00,50.49,50.49,50.47,50.47,3400.0,43.2798,43.2798,43.2627,43.2627,3400.0
2015-06-22 15:00:00,50.47,50.48,50.47,50.48,1600.0,43.2627,43.2713,43.2627,43.2713,1600.0
2015-06-22 15:05:00,50.48,50.48,50.46,50.48,4174.0,43.2713,43.2713,43.2541,43.2713,4174.0
2015-06-22 15:10:00,50.47,50.48,50.46,50.46,2900.0,43.2627,43.2713,43.2541,43.2541,2900.0
2015-06-22 15:15:00,50.46,50.46,50.43,50.43,5000.0,43.2541,43.2541,43.2284,43.2284,5000.0
2015-06-22 15:20:00,50.42,50.45,50.42,50.45,4568.0,43.2198,43.2455,43.2198,43.2455,4568.0
2015-06-22 15:25:00,50.44,50.44,50.43,50.43,7900.0,43.237,43.237,43.2284,43.2284,7900.0
2015-06-22 15:30:00,50.43,50.46,50.43,50.46,34348.0,43.2284,43.2541,43.2284,43.2541,34348.0
2015-06-22 15:35:00,50.45,50.45,50.42,50.42,8410.0,43.2455,43.2455,43.2198,43.2198,8410.0
2015-06-22 15:40:00,50.43,50.44,50.42,50.44,21350.0,43.2284,43.237,43.2198,43.237,21350.0
2015-06-22 15:45:00,50.44,50.45,50.41,50.42,26750.0,43.237,43.2455,43.2113,43.2198,26750.0
2015-06-22 15:50:00,50.43,50.44,50.41,50.42,15838.0,43.2284,43.237,43.2113,43.2198,15838.0
2015-06-22 15:55:00,50.42,50.42,50.38,50.38,98704.0,43.2198,43.2198,43.1855,43.1855,98704.0
2015-06-23 09:30:00,50.6,50.6,50.44,50.52,13988.0,43.3741,43.3741,43.237,43.3056,13988.0
2015-06-23 09:35:00,50.55,50.6,50.52,50.6,4400.0,43.3313,43.3741,43.3056,43.3741,4400.0
2015-06-23 09:40:00,50.63,50.74,50.63,50.73,11576.0,43.3998,43.4941,43.3998,43.4856,11576.0
2015-06-23 09:45:00,50.74,50.74,50.68,50.68,14568.0,43.4941,43.4941,43.4427,43.4427,14568.0
2015-06-23 09:50:00,50.68,50.71,50.68,50.7,15464.0,43.4427,43.4684,43.4427,43.4598,15464.0
2015-06-23 09:55:00,50.69,50.71,50.69,50.7,5400.0,43.4513,43.4684,43.4513,43.4598,5400.0
2015-06-23 10:00:00,50.7,50.75,50.7,50.74,18038.0,43.4598,43.5027,43.4598,43.4941,18038.0
2015-06-23 10:05:00,50.75,50.79,50.74,50.77,40034.0,43.5027,43.537,43.4941,43.5199,40034.0
2015-06-23 10:10:00,50.76,50.83,50.76,50.79,147340.0,43.5113,43.5713,43.5113,43.537,147340.0
2015-06-23 10:15:00,50.79,50.8,50.7,50.7,9348.0,43.537,43.5456,43.4598,43.4598,9348.0
2015-06-23 10:20:00,50.7,50.74,50.68,50.74,14436.0,43.4598,43.4941,43.4427,43.4941,14436.0
2015-06-23 10:25:00,50.72,50.73,50.67,50.68,8200.0,43.477,43.4856,43.4341,43.4427,8200.0
2015-06-23 10:30:00,50.68,50.74,50.67,50.73,9210.0,43.4427,43.4941,43.4341,43.4856,9210.0
2015-06-23 10:35:00,50.72,50.72,50.69,50.71,26600.0,43.477,43.477,43.4513,43.4684,26600.0
2015-06-23 10:40:00,50.7,50.7,50.67,50.67,14346.0,43.4598,43.4598,43.4341,43.4341,14346.0
2015-06-23 10:45:00,50.67,50.69,50.65,50.67,73478.0,43.4341,43.4513,43.417,43.4341,73478.0
2015-06-23 10:50:00,50.68,50.72,50.67,50.72,27250.0,43.4427,43.477,43.4341,43.477,27250.0
2015-06-23 10:55:00,50.73,50.73,50.68,50.71,9400.0,43.4856,43.4856,43.4427,43.4684,9400.0
2015-06-23 11:00:00,50.69,50.71,50.68,50.71,63078.0,43.4513,43.4684,43.4427,43.4684,63078.0
2015-06-23 11:05:00,50.7,50.74,50.7,50.74,16400.0,43.4598,43.4941,43.4598,43.4941,16400.0
2015-06-23 11:10:00,50.74,50.75,50.72,50.73,6678.0,43.4941,43.5027,43.477,43.4856,6678.0
2015-06-23 11:15:00,50.71,50.73,50.7,50.7,5800.0,43.4684,43.4856,43.4598,43.4598,5800.0
2015-06-23 11:20:00,50.71,50.71,50.69,50.71,6200.0,43.4684,43.4684,43.4513,43.4684,6200.0
2015-06-23 11:25:00,50.69,50.7,50.67,50.69,5840.0,43.4513,43.4598,43.4341,43.4513,5840.0
2015-06-23 11:30:00,50.69,50.7,50.69,50.7,2800.0,43.4513,43.4598,43.4513,43.4598,2800.0
2015-06-23 11:35:00,50.68,50.72,50.68,50.69,10650.0,43.4427,43.477,43.4427,43.4513,10650.0
2015-06-23 11:40:00,50.7,50.71,50.69,50.69,6850.0,43.4598,43.4684,43.4513,43.4513,6850.0
2015-06-23 11:45:00,50.7,50.73,50.68,50.73,15200.0,43.4598,43.4856,43.4427,43.4856,15200.0
2015-06-23 11:50:00,50.73,50.74,50.68,50.69,73200.0,43.4856,43.4941,43.4427,43.4513,73200.0
2015-06-23 11:55:00,50.7,50.72,50.7,50.72,5000.0,43.4598,43.477,43.4598,43.477,5000.0
2015-06-23 12:00:00,50.72,50.72,50.69,50.71,8800.0,43.477,43.477,43.4513,43.4684,8800.0
2015-06-23 12:05:00,50.71,50.71,50.66,50.69,91716.0,43.4684,43.4684,43.4256,43.4513,91716.0
2015-06-23 12:10:00,50.69,50.7,50.68,50.7,20100.0,43.4513,43.4598,43.4427,43.4598,20100.0
2015-06-23 12:15:00,50.7,50.71,50.69,50.71,9200.0,43.4598,43.4684,43.4513,43.4684,9200.0
2015-06-23 12:20:00,50.71,50.71,50.69,50.69,5600.0,43.4684,43.4684,43.4513,43.4513,5600.0
2015-06-23 12:25:00,50.69,50.73,50.69,50.73,19436.0,43.4513,43.4856,43.4513,43.4856,19436.0
2015-06-23 12:30:00,50.73,50.73,50.71,50.72,5400.0,43.4856,43.4856,43.4684,43.477,5400.0
2015-06-23 12:35:00,50.72,50.74,50.72,50.73,6200.0,43.477,43.4941,43.477,43.4856,6200.0
2015-06-23 12:40:00,50.73,50.74,50.72,50.74,7200.0,43.4856,43.4941,43.477,43.4941,7200.0
2015-06-23 12:45:00,50.73,50.74,50.73,50.74,28980.0,43.4856,43.4941,43.4856,43.4941,28980.0
2015-06-23 12:50:00,50.74,50.74,50.73,50.73,33400.0,43.4941,43.4941,43.4856,43.4856,33400.0
2015-06-23 12:55:00,50.74,50.74,50.73,50.74,54762.0,43.4941,43.4941,43.4856,43.4941,54762.0
2015-06-23 13:00:00,50.74,50.75,50.74,50.75,46768.0,43.4941,43.5027,43.4941,43.5027,46768.0
2015-06-23 13:05:00,50.75,50.75,50.74,50.75,6800.0,43.5027,43.5027,43.4941,43.5027,6800.0
2015-06-23 13:10:00,50.75,50.77,50.74,50.75,14616.0,43.5027,43.5199,43.4941,43.5027,14616.0
2015-06-23 13:15:00,50.74,50.77,50.74,50.76,15630.0,43.4941,43.5199,43.4941,43.5113,15630.0
2015-06-23 13:20:00,50.76,50.77,50.75,50.76,4800.0,43.5113,43.5199,43.5027,43.5113,4800.0
2015-06-23 13:25:00,50.76,50.78,50.75,50.77,11190.0,43.5113,43.5284,43.5027,43.5199,11190.0
2015-06-23 13:30:00,50.77,50.8,50.77,50.79,8300.0,43.5199,43.5456,43.5199,43.537,8300.0
2015-06-23 13:35:00,50.79,50.81,50.79,50.8,8298.0,43.537,43.5541,43.537,43.5456,8298.0
2015-06-23 13:40:00,50.8,50.83,50.8,50.82,40388.0,43.5456,43.5713,43.5456,43.5627,40388.0
2015-06-23 13:45:00,50.82,50.84,50.82,50.82,7180.0,43.5627,43.5799,43.5627,43.5627,7180.0
2015-06-23 13:50:00,50.82,50.83,50.79,50.79,9900.0,43.5627,43.5713,43.537,43.537,9900.0
2015-06-23 13:55:00,50.79,50.81,50.79,50.8,4400.0,43.537,43.5541,43.537,43.5456,4400.0
2015-06-23 14:00:00,50.81,50.84,50.8,50.83,16000.0,43.5541,43.5799,43.5456,43.5713,16000.0
2015-06-23 14:05:00,50.83,50.84,50.81,50.84,9922.0,43.5713,43.5799,43.5541,43.5799,9922.0
2015-06-23 14:10:00,50.83,50.84,50.81,50.81,10200.0,43.5713,43.5799,43.5541,43.5541,10200.0
2015-06-23 14:15:00,50.81,50.83,50.81,50.82,16600.0,43.5541,43.5713,43.5541,43.5627,16600.0
2015-06-23 14:20:00,50.82,50.85,50.82,50.84,12300.0,43.5627,43.5884,43.5627,43.5799,12300.0
2015-06-23 14:25:00,50.84,50.84,50.82,50.83,23000.0,43.5799,43.5799,43.5627,43.5713,23000.0
2015-06-23 14:30:00,50.82,50.82,50.8,50.81,20096.0,43.5627,43.5627,43.5456,43.5541,20096.0
2015-06-23 14:35:00,50.81,50.85,50.81,50.85,53524.0,43.5541,43.5884,43.5541,43.5884,53524.0
2015-06-23 14:40:00,50.85,50.86,50.84,50.84,14854.0,43.5884,43.597,43.5799,43.5799,14854.0
2015-06-23 14:45:00,50.84,50.85,50.82,50.82,27600.0,43.5799,43.5884,43.5627,43.5627,27600.0
2015-06-23 14:50:00,50.83,50.83,50.81,50.83,12200.0,43.5713,43.5713,43.5541,43.5713,12200.0
2015-06-23 14:55:00,50.83,50.83,50.81,50.82,14150.0,43.5713,43.5713,43.5541,43.5627,14150.0
2015-06-23 15:00:00,50.82,50.82,50.81,50.81,8400.0,43.5627,43.5627,43.5541,43.5541,8400.0
2015-06-23 15:05:00,50.81,50.83,50.8,50.83,9284.0,43.5541,43.5713,43.5456,43.5713,9284.0
2015-06-23 15:10:00,50.83,50.83,50.8,50.81,17320.0,43.5713,43.5713,43.5456,43.5541,17320.0
2015-06-23 15:15:00,50.81,50.82,50.8,50.81,13378.0,43.5541,43.5627,43.5456,43.5541,13378.0
2015-06-23 15:20:00,50.82,50.84,50.82,50.84,14400.0,43.5627,43.5799,43.5627,43.5799,14400.0
2015-06-23 15:25:00,50.85,50.85,50.83,50.84,9200.0,43.5884,43.5884,43.5713,43.5799,9200.0
2015-06-23 15:30:00,50.84,50.85,50.84,50.85,30022.0,43.5799,43.5884,43.5799,43.5884,30022.0
2015-06-23 15:35:00,50.85,50.85,50.83,50.84,36154.0,43.5884,43.5884,43.5713,43.5799,36154.0
2015-06-23 15:40:00,50.84,50.85,50.83,50.84,26910.0,43.5799,43.5884,43.5713,43.5799,26910.0
2015-06-23 15:45:00,50.84,50.85,50.84,50.85,67322.0,43.5799,43.5884,43.5799,43.5884,67322.0
2015-06-23 15:50:00,50.85,50.87,50.84,50.87,99680.0,43.5884,43.6056,43.5799,43.6056,99680.0
2015-06-23 15:55:00,50.87,50.87,50.84,50.85,187146.0,43.6056,43.6056,43.5799,43.5884,187146.0
2015-06-24 09:30:00,50.75,50.84,50.75,50.82,9056.0,43.5027,43.5799,43.5027,43.5627,9056.0
2015-06-24 09:35:00,50.8,50.88,50.8,50.85,11796.0,43.5456,43.6141,43.5456,43.5884,11796.0
2015-06-24 09:40:00,50.8,50.81,50.79,50.81,2950.0,43.5456,43.5541,43.537,43.5541,2950.0
2015-06-24 09:45:00,50.8,50.82,50.75,50.77,12400.0,43.5456,43.5627,43.5027,43.5199,12400.0
2015-06-24 09:50:00,50.77,50.78,50.75,50.75,5428.0,43.5199,43.5284,43.5027,43.5027,5428.0
2015-06-24 09:55:00,50.77,50.79,50.76,50.78,6442.0,43.5199,43.537,43.5113,43.5284,6442.0
2015-06-24 10:00:00,50.77,50.81,50.77,50.77,3100.0,43.5199,43.5541,43.5199,43.5199,3100.0
2015-06-24 10:05:00,50.77,50.77,50.74,50.75,4050.0,43.5199,43.5199,43.4941,43.5027,4050.0
2015-06-24 10:10:00,50.75,50.79,50.75,50.78,21774.0,43.5027,43.537,43.5027,43.5284,21774.0
2015-06-24 10:15:00,50.77,50.77,50.72,50.73,7400.0,43.5199,43.5199,43.477,43.4856,7400.0
2015-06-24 10:20:00,50.73,50.74,50.73,50.74,3602.0,43.4856,43.4941,43.4856,43.4941,3602.0
2015-06-24 10:25:00,50.74,50.82,50.74,50.81,7600.0,43.4941,43.5627,43.4941,43.5541,7600.0
2015-06-24 10:30:00,50.81,50.85,50.8,50.81,119656.0,43.5541,43.5884,43.5456,43.5541,119656.0
2015-06-24 10:35:00,50.81,50.81,50.77,50.8,26772.0,43.5541,43.5541,43.5199,43.5456,26772.0
2015-06-24 10:40:00,50.8,50.81,50.77,50.79,24750.0,43.5456,43.5541,43.5199,43.537,24750.0
2015-06-24 10:45:00,50.77,50.8,50.77,50.8,1950.0,43.5199,43.5456,43.5199,43.5456,1950.0
2015-06-24 10:50:00,50.79,50.79,50.76,50.77,4260.0,43.537,43.537,43.5113,43.5199,4260.0
2015-06-24 10:55:00,50.76,50.77,50.75,50.77,11950.0,43.5113,43.5199,43.5027,43.5199,11950.0
2015-06-24 11:00:00,50.77,50.78,50.74,50.76,9622.0,43.5199,43.5284,43.4941,43.5113,9622.0
2015-06-24 11:05:00,50.76,50.79,50.76,50.78,5620.0,43.5113,43.537,43.5113,43.5284,5620.0
2015-06-24 11:10:00,50.77,50.77,50.75,50.76,4200.0,43.5199,43.5199,43.5027,43.5113,4200.0
2015-06-24 11:15:00,50.75,50.77,50.73,50.77,7664.0,43.5027,43.5199,43.4856,43.5199,7664.0
2015-06-24 11:20:00,50.77,50.77,50.74,50.75,4400.0,43.5199,43.5199,43.4941,43.5027,4400.0
2015-06-24 11:25:00,50.75,50.77,50.75,50.77,5000.0,43.5027,43.5199,43.5027,43.5199,5000.0
2015-06-24 11:30:00,50.78,50.8,50.78,50.79,9360.0,43.5284,43.5456,43.5284,43.537,9360.0
2015-06-24 11:35:00,50.78,50.79,50.76,50.77,6400.0,43.5284,43.537,43.5113,43.5199,6400.0
2015-06-24 11:40:00,50.75,50.79,50.75,50.79,7250.0,43.5027,43.537,43.5027,43.537,7250.0
2015-06-24 11:45:00,50.79,50.79,50.77,50.77,43048.0,43.537,43.537,43.5199,43.5199,43048.0
2015-06-24 11:50:00,50.77,50.79,50.77,50.79,118538.0,43.5199,43.537,43.5199,43.537,118538.0
2015-06-24 11:55:00,50.79,50.79,50.74,50.74,21258.0,43.537,43.537,43.4941,43.4941,21258.0
2015-06-24 12:00:00,50.74,50.74,50.67,50.67,4800.0,43.4941,43.4941,43.4341,43.4341,4800.0
2015-06-24 12:05:00,50.7,50.71,50.7,50.7,102236.0,43.4598,43.4684,43.4598,43.4598,102236.0
2015-06-24 12:10:00,50.7,50.74,50.7,50.73,76368.0,43.4598,43.4941,43.4598,43.4856,76368.0
2015-06-24 12:15:00,50.72,50.74,50.71,50.72,2800.0,43.477,43.4941,43.4684,43.477,2800.0
2015-06-24 12:20:00,50.71,50.71,50.7,50.71,17050.0,43.4684,43.4684,43.4598,43.4684,17050.0
2015-06-24 12:25:00,50.7,50.7,50.68,50.68,14414.0,43.4598,43.4598,43.4427,43.4427,14414.0
2015-06-24 12:30:00,50.68,50.7,50.67,50.69,3200.0,43.4427,43.4598,43.4341,43.4513,3200.0
2015-06-24 12:35:00,50.67,50.68,50.67,50.68,8600.0,43.4341,43.4427,43.4341,43.4427,8600.0
2015-06-24 12:40:00,50.67,50.67,50.66,50.67,2200.0,43.4341,43.4341,43.4256,43.4341,2200.0
2015-06-24 12:45:00,50.65,50.65,50.63,50.63,2800.0,43.417,43.417,43.3998,43.3998,2800.0
2015-06-24 12:50:00,50.61,50.61,50.59,50.6,6934.0,43.3827,43.3827,43.3656,43.3741,6934.0
2015-06-24 12:55:00,50.6,50.6,50.59,50.59,5916.0,43.3741,43.3741,43.3656,43.3656,5916.0
2015-06-24 13:00:00,50.59,50.6,50.59,50.59,1996.0,43.3656,43.3741,43.3656,43.3656,1996.0
2015-06-24 13:05:00,50.6,50.62,50.6,50.6,9926.0,43.3741,43.3913,43.3741,43.3741,9926.0
2015-06-24 13:10:00,50.6,50.6,50.6,50.6,5908.0,43.3741,43.3741,43.3741,43.3741,5908.0
2015-06-24 13:15:00,50.6,50.6,50.57,50.57,5738.0,43.3741,43.3741,43.3484,43.3484,5738.0
2015-06-24 13:20:00,50.56,50.59,50.55,50.56,78730.0,43.3398,43.3656,43.3313,43.3398,78730.0
2015-06-24 13:25:00,50.55,50.56,50.52,50.54,44234.0,43.3313,43.3398,43.3056,43.3227,44234.0
2015-06-24 13:30:00,50.54,50.54,50.52,50.54,27476.0,43.3227,43.3227,43.3056,43.3227,27476.0
2015-06-24 13:35:00,50.54,50.55,50.52,50.52,25792.0,43.3227,43.3313,43.3056,43.3056,25792.0
2015-06-24 13:40:00,50.52,50.52,50.5,50.51,27878.0,43.3056,43.3056,43.2884,43.297,27878.0
2015-06-24 13:45:00,50.51,50.52,50.5,50.51,11236.0,43.297,43.3056,43.2884,43.297,11236.0
2015-06-24 13:50:00,50.5,50.51,50.5,50.51,85566.0,43.2884,43.297,43.2884,43.297,85566.0
2015-06-24 13:55:00,50.5,50.52,50.5,50.52,68596.0,43.2884,43.3056,43.2884,43.3056,68596.0
2015-06-24 14:00:00,50.52,50.52,50.52,50.52,16726.0,43.3056,43.3056,43.3056,43.3056,16726.0
2015-06-24 14:05:00,50.52,50.52,50.49,50.49,6718.0,43.3056,43.3056,43.2798,43.2798,6718.0
2015-06-24 14:10:00,50.49,50.49,50.46,50.46,11250.0,43.2798,43.2798,43.2541,43.2541,11250.0
2015-06-24 14:15:00,50.48,50.48,50.45,50.45,9656.0,43.2713,43.2713,43.2455,43.2455,9656.0
2015-06-24 14:20:00,50.46,50.46,50.44,50.46,2700.0,43.2541,43.2541,43.237,43.2541,2700.0
2015-06-24 14:25:00,50.46,50.46,50.45,50.45,3402.0,43.2541,43.2541,43.2455,43.2455,3402.0
2015-06-24 14:30:00,50.44,50.49,50.44,50.49,19600.0,43.237,43.2798,43.237,43.2798,19600.0
2015-06-24 14:35:00,50.49,50.51,50.49,50.51,4600.0,43.2798,43.297,43.2798,43.297,4600.0
2015-06-24 14:40:00,50.49,50.5,50.49,50.49,812.0,43.2798,43.2884,43.2798,43.2798,812.0
2015-06-24 14:45:00,50.49,50.51,50.49,50.51,8818.0,43.2798,43.297,43.2798,43.297,8818.0
2015-06-24 14:50:00,50.51,50.54,50.5,50.53,9418.0,43.297,43.3227,43.2884,43.3141,9418.0
2015-06-24 14:55:00,50.52,50.54,50.52,50.52,10556.0,43.3056,43.3227,43.3056,43.3056,10556.0
2015-06-24 15:00:00,50.52,50.52,50.49,50.49,5000.0,43.3056,43.3056,43.2798,43.2798,5000.0
2015-06-24 15:05:00,50.49,50.49,50.48,50.48,10270.0,43.2798,43.2798,43.2713,43.2713,10270.0
2015-06-24 15:10:00,50.48,50.49,50.47,50.49,16000.0,43.2713,43.2798,43.2627,43.2798,16000.0
2015-06-24 15:15:00,50.5,50.5,50.49,50.49,12850.0,43.2884,43.2884,43.2798,43.2798,12850.0
2015-06-24 15:20:00,50.5,50.51,50.48,50.51,21850.0,43.2884,43.297,43.2713,43.297,21850.0
2015-06-24 15:25:00,50.51,50.52,50.5,50.52,28996.0,43.297,43.3056,43.2884,43.3056,28996.0
2015-06-24 15:30:00,50.51,50.54,50.51,50.53,23758.0,43.297,43.3227,43.297,43.3141,23758.0
2015-06-24 15:35:00,50.53,50.54,50.51,50.51,42626.0,43.3141,43.3227,43.297,43.297,42626.0
2015-06-24 15:40:00,50.51,50.52,50.51,50.52,26044.0,43.297,43.3056,43.297,43.3056,26044.0
2015-06-24 15:45:00,50.52,50.52,50.47,50.47,38674.0,43.3056,43.3056,43.2627,43.2627,38674.0
2015-06-24 15:50:00,50.47,50.48,50.45,50.46,103218.0,43.2627,43.2713,43.2455,43.2541,103218.0
2015-06-24 15:55:00,50.46,50.48,50.45,50.47,124570.0,43.2541,43.2713,43.2455,43.2627,124570.0
2015-06-25 09:30:00,50.38,50.77,50.38,50.55,46316.0,43.1855,43.5199,43.1855,43.3313,46316.0
2015-06-25 09:35:00,50.58,50.61,50.52,50.52,34160.0,43.357,43.3827,43.3056,43.3056,34160.0
2015-06-25 09:40:00,50.51,50.55,50.47,50.55,139574.0,43.297,43.3313,43.2627,43.3313,139574.0
2015-06-25 09:45:00,50.54,50.55,50.44,50.47,20682.0,43.3227,43.3313,43.237,43.2627,20682.0
2015-06-25 09:50:00,50.49,50.55,50.46,50.49,43060.0,43.2798,43.3313,43.2541,43.2798,43060.0
2015-06-25 09:55:00,50.49,50.49,50.43,50.45,3414.0,43.2798,43.2798,43.2284,43.2455,3414.0
2015-06-25 10:00:00,50.43,50.44,50.38,50.38,6328.0,43.2284,43.237,43.1855,43.1855,6328.0
2015-06-25 10:05:00,50.39,50.39,50.35,50.38,39108.0,43.1941,43.1941,43.1598,43.1855,39108.0
2015-06-25 10:10:00,50.38,50.42,50.37,50.38,30502.0,43.1855,43.2198,43.177,43.1855,30502.0
2015-06-25 10:15:00,50.37,50.37,50.31,50.34,33822.0,43.177,43.177,43.1255,43.1513,33822.0
2015-06-25 10:20:00,50.35,50.36,50.33,50.35,16570.0,43.1598,43.1684,43.1427,43.1598,16570.0
2015-06-25 10:25:00,50.35,50.35,50.34,50.34,15564.0,43.1598,43.1598,43.1513,43.1513,15564.0
2015-06-25 10:30:00,50.34,50.36,50.33,50.33,17400.0,43.1513,43.1684,43.1427,43.1427,17400.0
2015-06-25 10:35:00,50.35,50.35,50.32,50.34,23024.0,43.1598,43.1598,43.1341,43.1513,23024.0
2015-06-25 10:40:00,50.33,50.34,50.32,50.33,7468.0,43.1427,43.1513,43.1341,43.1427,7468.0
2015-06-25 10:45:00,50.35,50.35,50.34,50.35,4600.0,43.1598,43.1598,43.1513,43.1598,4600.0
2015-06-25 10:50:00,50.35,50.37,50.34,50.36,5310.0,43.1598,43.177,43.1513,43.1684,5310.0
2015-06-25 10:55:00,50.36,50.42,50.36,50.42,8850.0,43.1684,43.2198,43.1684,43.2198,8850.0
2015-06-25 11:00:00,50.44,50.46,50.43,50.46,22610.0,43.237,43.2541,43.2284,43.2541,22610.0
2015-06-25 11:05:00,50.46,50.49,50.45,50.48,18090.0,43.2541,43.2798,43.2455,43.2713,18090.0
2015-06-25 11:10:00,50.48,50.52,50.46,50.49,34384.0,43.2713,43.3056,43.2541,43.2798,34384.0
2015-06-25 11:15:00,50.49,50.5,50.46,50.49,16200.0,43.2798,43.2884,43.2541,43.2798,16200.0
2015-06-25 11:20:00,50.47,50.49,50.47,50.47,4300.0,43.2627,43.2798,43.2627,43.2627,4300.0
2015-06-25 11:25:00,50.47,50.5,50.46,50.48,22566.0,43.2627,43.2884,43.2541,43.2713,22566.0
2015-06-25 11:30:00,50.49,50.51,50.47,50.48,9228.0,43.2798,43.297,43.2627,43.2713,9228.0
2015-06-25 11:35:00,50.49,50.49,50.48,50.48,3800.0,43.2798,43.2798,43.2713,43.2713,3800.0
2015-06-25 11:40:00,50.48,50.51,50.47,50.5,7900.0,43.2713,43.297,43.2627,43.2884,7900.0
2015-06-25 11:45:00,50.49,50.51,50.49,50.51,4332.0,43.2798,43.297,43.2798,43.297,4332.0
2015-06-25 11:50:00,50.51,50.52,50.5,50.52,5000.0,43.297,43.3056,43.2884,43.3056,5000.0
2015-06-25 11:55:00,50.52,50.53,50.52,50.52,9968.0,43.3056,43.3141,43.3056,43.3056,9968.0
2015-06-25 12:00:00,50.52,50.52,50.49,50.5,1848.0,43.3056,43.3056,43.2798,43.2884,1848.0
2015-06-25 12:05:00,50.51,50.52,50.5,50.51,5200.0,43.297,43.3056,43.2884,43.297,5200.0
2015-06-25 12:10:00,50.51,50.51,50.49,50.49,11600.0,43.297,43.297,43.2798,43.2798,11600.0
2015-06-25 12:15:00,50.51,50.52,50.49,50.49,7556.0,43.297,43.3056,43.2798,43.2798,7556.0
2015-06-25 12:20:00,50.5,50.51,50.48,50.48,8250.0,43.2884,43.297,43.2713,43.2713,8250.0
2015-06-25 12:25:00,50.47,50.48,50.45,50.46,3292.0,43.2627,43.2713,43.2455,43.2541,3292.0
2015-06-25 12:30:00,50.45,50.49,50.45,50.48,4250.0,43.2455,43.2798,43.2455,43.2713,4250.0
2015-06-25 12:35:00,50.46,50.47,50.44,50.46,3500.0,43.2541,43.2627,43.237,43.2541,3500.0
2015-06-25 12:40:00,50.46,50.47,50.45,50.46,18250.0,43.2541,43.2627,43.2455,43.2541,18250.0
2015-06-25 12:45:00,50.47,50.48,50.47,50.48,2776.0,43.2627,43.2713,43.2627,43.2713,2776.0
2015-06-25 12:50:00,50.48,50.49,50.45,50.46,6300.0,43.2713,43.2798,43.2455,43.2541,6300.0
2015-06-25 12:55:00,50.46,50.46,50.44,50.45,4000.0,43.2541,43.2541,43.237,43.2455,4000.0
2015-06-25 13:00:00,50.44,50.45,50.43,50.44,5400.0,43.237,43.2455,43.2284,43.237,5400.0
2015-06-25 13:05:00,50.44,50.45,50.44,50.45,7000.0,43.237,43.2455,43.237,43.2455,7000.0
2015-06-25 13:10:00,50.46,50.46,50.44,50.44,6036.0,43.2541,43.2541,43.237,43.237,6036.0
2015-06-25 13:15:00,50.45,50.46,50.45,50.45,3700.0,43.2455,43.2541,43.2455,43.2455,3700.0
2015-06-25 13:20:00,50.44,50.44,50.42,50.42,2400.0,43.237,43.237,43.2198,43.2198,2400.0
2015-06-25 13:25:00,50.43,50.45,50.43,50.44,6778.0,43.2284,43.2455,43.2284,43.237,6778.0
2015-06-25 13:30:00,50.44,50.44,50.43,50.43,6800.0,43.237,43.237,43.2284,43.2284,6800.0
2015-06-25 13:35:00,50.43,50.44,50.42,50.42,5430.0,43.2284,43.237,43.2198,43.2198,5430.0
2015-06-25 13:40:00,50.42,50.46,50.42,50.44,6700.0,43.2198,43.2541,43.2198,43.237,6700.0
2015-06-25 13:45:00,50.44,50.44,50.43,50.43,5800.0,43.237,43.237,43.2284,43.2284,5800.0
2015-06-25 13:50:00,50.44,50.44,50.42,50.43,4600.0,43.237,43.237,43.2198,43.2284,4600.0
2015-06-25 13:55:00,50.42,50.46,50.42,50.46,64400.0,43.2198,43.2541,43.2198,43.2541,64400.0
2015-06-25 14:00:00,50.45,50.45,50.41,50.41,6800.0,43.2455,43.2455,43.2113,43.2113,6800.0
2015-06-25 14:05:00,50.41,50.41,50.39,50.39,4100.0,43.2113,43.2113,43.1941,43.1941,4100.0
2015-06-25 14:10:00,50.38,50.38,50.33,50.35,9078.0,43.1855,43.1855,43.1427,43.1598,9078.0
2015-06-25 14:15:00,50.35,50.39,50.35,50.38,29938.0,43.1598,43.1941,43.1598,43.1855,29938.0
2015-06-25 14:20:00,50.39,50.4,50.37,50.37,32800.0,43.1941,43.2027,43.177,43.177,32800.0
2015-06-25 14:25:00,50.35,50.35,50.31,50.32,8550.0,43.1598,43.1598,43.1255,43.1341,8550.0
2015-06-25 14:30:00,50.31,50.34,50.3,50.33,7600.0,43.1255,43.1513,43.117,43.1427,7600.0
2015-06-25 14:35:00,50.33,50.35,50.33,50.35,9300.0,43.1427,43.1598,43.1427,43.1598,9300.0
2015-06-25 14:40:00,50.35,50.37,50.35,50.37,6400.0,43.1598,43.177,43.1598,43.177,6400.0
2015-06-25 14:45:00,50.37,50.39,50.37,50.38,6400.0,43.177,43.1941,43.177,43.1855,6400.0
2015-06-25 14:50:00,50.38,50.38,50.35,50.38,12350.0,43.1855,43.1855,43.1598,43.1855,12350.0
2015-06-25 14:55:00,50.38,50.38,50.35,50.37,10836.0,43.1855,43.1855,43.1598,43.177,10836.0
2015-06-25 15:00:00,50.38,50.41,50.37,50.41,22920.0,43.1855,43.2113,43.177,43.2113,22920.0
2015-06-25 15:05:00,50.4,50.45,50.4,50.43,36722.0,43.2027,43.2455,43.2027,43.2284,36722.0
2015-06-25 15:10:00,50.42,50.44,50.41,50.42,41482.0,43.2198,43.237,43.2113,43.2198,41482.0
2015-06-25 15:15:00,50.43,50.43,50.4,50.41,16172.0,43.2284,43.2284,43.2027,43.2113,16172.0
2015-06-25 15:20:00,50.41,50.42,50.4,50.42,25100.0,43.2113,43.2198,43.2027,43.2198,25100.0
2015-06-25 15:25:00,50.42,50.42,50.4,50.41,22128.0,43.2198,43.2198,43.2027,43.2113,22128.0
2015-06-25 15:30:00,50.41,50.41,50.38,50.38,21800.0,43.2113,43.2113,43.1855,43.1855,21800.0
2015-06-25 15:35:00,50.38,50.38,50.37,50.37,20400.0,43.1855,43.1855,43.177,43.177,20400.0
2015-06-25 15:40:00,50.37,50.37,50.35,50.35,28552.0,43.177,43.177,43.1598,43.1598,28552.0
2015-06-25 15:45:00,50.36,50.37,50.34,50.34,25194.0,43.1684,43.177,43.1513,43.1513,25194.0
2015-06-25 15:50:00,50.34,50.35,50.34,50.34,99352.0,43.1513,43.1598,43.1513,43.1513,99352.0
2015-06-25 15:55:00,50.34,50.35,50.34,50.34,335740.0,43.1513,43.1598,43.1513,43.1513,335740.0
2015-06-26 09:30:00,50.72,50.72,50.43,50.45,31504.0,43.477,43.477,43.2284,43.2455,31504.0
2015-06-26 09:35:00,50.45,50.47,50.4,50.47,6200.0,43.2455,43.2627,43.2027,43.2627,6200.0
2015-06-26 09:40:00,50.42,50.56,50.42,50.56,10210.0,43.2198,43.3398,43.2198,43.3398,10210.0
2015-06-26 09:45:00,50.58,50.6,50.56,50.58,5300.0,43.357,43.3741,43.3398,43.357,5300.0
2015-06-26 09:50:00,50.6,50.63,50.58,50.63,22800.0,43.3741,43.3998,43.357,43.3998,22800.0
2015-06-26 09:55:00,50.67,50.68,50.67,50.67,6070.0,43.4341,43.4427,43.4341,43.4341,6070.0
2015-06-26 10:00:00,50.68,50.82,50.68,50.73,149376.0,43.4427,43.5627,43.4427,43.4856,149376.0
2015-06-26 10:05:00,50.73,50.73,50.67,50.69,9300.0,43.4856,43.4856,43.4341,43.4513,9300.0
2015-06-26 10:10:00,50.69,50.69,50.6,50.63,10440.0,43.4513,43.4513,43.3741,43.3998,10440.0
2015-06-26 10:15:00,50.64,50.65,50.6,50.62,6572.0,43.4084,43.417,43.3741,43.3913,6572.0
2015-06-26 10:20:00,50.6,50.63,50.54,50.57,3000.0,43.3741,43.3998,43.3227,43.3484,3000.0
2015-06-26 10:25:00,50.59,50.63,50.57,50.63,2840.0,43.3656,43.3998,43.3484,43.3998,2840.0
2015-06-26 10:30:00,50.63,50.63,50.56,50.56,4250.0,43.3998,43.3998,43.3398,43.3398,4250.0
2015-06-26 10:35:00,50.56,50.6,50.55,50.58,26002.0,43.3398,43.3741,43.3313,43.357,26002.0
2015-06-26 10:40:00,50.57,50.58,50.52,50.52,39594.0,43.3484,43.357,43.3056,43.3056,39594.0
2015-06-26 10:45:00,50.52,50.53,50.51,50.51,4840.0,43.3056,43.3141,43.297,43.297,4840.0
2015-06-26 10:50:00,50.52,50.52,50.52,50.52,1728.0,43.3056,43.3056,43.3056,43.3056,1728.0
2015-06-26 10:55:00,50.52,50.53,50.49,50.51,7600.0,43.3056,43.3141,43.2798,43.297,7600.0
2015-06-26 11:00:00,50.49,50.56,50.49,50.56,3840.0,43.2798,43.3398,43.2798,43.3398,3840.0
2015-06-26 11:05:00,50.54,50.58,50.52,50.58,11858.0,43.3227,43.357,43.3056,43.357,11858.0
2015-06-26 11:10:00,50.59,50.59,50.57,50.57,4000.0,43.3656,43.3656,43.3484,43.3484,4000.0
2015-06-26 11:15:00,50.58,50.59,50.57,50.57,4600.0,43.357,43.3656,43.3484,43.3484,4600.0
2015-06-26 11:20:00,50.58,50.6,50.57,50.6,14412.0,43.357,43.3741,43.3484,43.3741,14412.0
2015-06-26 11:25:00,50.62,50.64,50.61,50.63,12100.0,43.3913,43.4084,43.3827,43.3998,12100.0
2015-06-26 11:30:00,50.64,50.65,50.58,50.6,11954.0,43.4084,43.417,43.357,43.3741,11954.0
2015-06-26 11:35:00,50.6,50.6,50.59,50.6,13646.0,43.3741,43.3741,43.3656,43.3741,13646.0
2015-06-26 11:40:00,50.59,50.6,50.58,50.59,23832.0,43.3656,43.3741,43.357,43.3656,23832.0
2015-06-26 11:45:00,50.58,50.59,50.56,50.58,16022.0,43.357,43.3656,43.3398,43.357,16022.0
2015-06-26 11:50:00,50.57,50.59,50.56,50.56,39460.0,43.3484,43.3656,43.3398,43.3398,39460.0
2015-06-26 11:55:00,50.55,50.56,50.55,50.55,16200.0,43.3313,43.3398,43.3313,43.3313,16200.0
2015-06-26 12:00:00,50.54,50.56,50.53,50.56,14250.0,43.3227,43.3398,43.3141,43.3398,14250.0
2015-06-26 12:05:00,50.56,50.57,50.55,50.56,29920.0,43.3398,43.3484,43.3313,43.3398,29920.0
2015-06-26 12:10:00,50.56,50.58,50.55,50.58,32492.0,43.3398,43.357,43.3313,43.357,32492.0
2015-06-26 12:15:00,50.58,50.62,50.57,50.61,84070.0,43.357,43.3913,43.3484,43.3827,84070.0
2015-06-26 12:20:00,50.61,50.62,50.56,50.57,18340.0,43.3827,43.3913,43.3398,43.3484,18340.0
2015-06-26 12:25:00,50.57,50.59,50.56,50.57,31312.0,43.3484,43.3656,43.3398,43.3484,31312.0
2015-06-26 12:30:00,50.58,50.58,50.55,50.55,15322.0,43.357,43.357,43.3313,43.3313,15322.0
2015-06-26 12:35:00,50.54,50.55,50.52,50.52,16936.0,43.3227,43.3313,43.3056,43.3056,16936.0
2015-06-26 12:40:00,50.51,50.53,50.51,50.51,16926.0,43.297,43.3141,43.297,43.297,16926.0
2015-06-26 12:45:00,50.5,50.53,50.49,50.49,12178.0,43.2884,43.3141,43.2798,43.2798,12178.0
2015-06-26 12:50:00,50.49,50.51,50.48,50.48,59400.0,43.2798,43.297,43.2713,43.2713,59400.0
2015-06-26 12:55:00,50.47,50.48,50.42,50.42,38564.0,43.2627,43.2713,43.2198,43.2198,38564.0
2015-06-26 13:00:00,50.42,50.48,50.41,50.45,26786.0,43.2198,43.2713,43.2113,43.2455,26786.0
2015-06-26 13:05:00,50.44,50.46,50.44,50.45,12668.0,43.237,43.2541,43.237,43.2455,12668.0
2015-06-26 13:10:00,50.44,50.44,50.39,50.42,15148.0,43.237,43.237,43.1941,43.2198,15148.0
2015-06-26 13:15:00,50.43,50.44,50.41,50.41,12912.0,43.2284,43.237,43.2113,43.2113,12912.0
2015-06-26 13:20:00,50.42,50.43,50.38,50.41,6700.0,43.2198,43.2284,43.1855,43.2113,6700.0
2015-06-26 13:25:00,50.42,50.46,50.41,50.46,12216.0,43.2198,43.2541,43.2113,43.2541,12216.0
2015-06-26 13:30:00,50.45,50.47,50.45,50.47,3800.0,43.2455,43.2627,43.2455,43.2627,3800.0
2015-06-26 13:35:00,50.47,50.49,50.47,50.48,18976.0,43.2627,43.2798,43.2627,43.2713,18976.0
2015-06-26 13:40:00,50.48,50.58,50.48,50.57,20690.0,43.2713,43.357,43.2713,43.3484,20690.0
2015-06-26 13:45:00,50.56,50.6,50.54,50.55,18904.0,43.3398,43.3741,43.3227,43.3313,18904.0
2015-06-26 13:50:00,50.54,50.56,50.53,50.54,6400.0,43.3227,43.3398,43.3141,43.3227,6400.0
2015-06-26 13:55:00,50.55,50.55,50.53,50.53,14166.0,43.3313,43.3313,43.3141,43.3141,14166.0
2015-06-26 14:00:00,50.54,50.55,50.52,50.55,37772.0,43.3227,43.3313,43.3056,43.3313,37772.0
2015-06-26 14:05:00,50.54,50.55,50.53,50.55,25828.0,43.3227,43.3313,43.3141,43.3313,25828.0
2015-06-26 14:10:00,50.54,50.54,50.51,50.52,10608.0,43.3227,43.3227,43.297,43.3056,10608.0
2015-06-26 14:15:00,50.52,50.55,50.51,50.51,12750.0,43.3056,43.3313,43.297,43.297,12750.0
2015-06-26 14:20:00,50.52,50.56,50.52,50.55,65800.0,43.3056,43.3398,43.3056,43.3313,65800.0
2015-06-26 14:25:00,50.54,50.56,50.52,50.55,25950.0,43.3227,43.3398,43.3056,43.3313,25950.0
2015-06-26 14:30:00,50.55,50.6,50.52,50.59,270584.0,43.3313,43.3741,43.3056,43.3656,270584.0
2015-06-26 14:35:00,50.59,50.6,50.57,50.59,18760.0,43.3656,43.3741,43.3484,43.3656,18760.0
2015-06-26 14:40:00,50.59,50.59,50.55,50.56,27700.0,43.3656,43.3656,43.3313,43.3398,27700.0
2015-06-26 14:45:00,50.55,50.56,50.52,50.56,32962.0,43.3313,43.3398,43.3056,43.3398,32962.0
2015-06-26 14:50:00,50.56,50.59,50.56,50.57,22188.0,43.3398,43.3656,43.3398,43.3484,22188.0
2015-06-26 14:55:00,50.57,50.57,50.54,50.54,7596.0,43.3484,43.3484,43.3227,43.3227,7596.0
2015-06-26 15:00:00,50.55,50.6,50.55,50.59,21364.0,43.3313,43.3741,43.3313,43.3656,21364.0
2015-06-26 15:05:00,50.59,50.63,50.59,50.62,34718.0,43.3656,43.3998,43.3656,43.3913,34718.0
2015-06-26 15:10:00,50.62,50.64,50.57,50.57,34498.0,43.3913,43.4084,43.3484,43.3484,34498.0
2015-06-26 15:15:00,50.58,50.6,50.56,50.6,20754.0,43.357,43.3741,43.3398,43.3741,20754.0
2015-06-26 15:20:00,50.6,50.6,50.56,50.59,10894.0,43.3741,43.3741,43.3398,43.3656,10894.0
2015-06-26 15:25:00,50.59,50.59,50.56,50.58,9450.0,43.3656,43.3656,43.3398,43.357,9450.0
2015-06-26 15:30:00,50.57,50.59,50.55,50.57,19634.0,43.3484,43.3656,43.3313,43.3484,19634.0
2015-06-26 15:35:00,50.57,50.57,50.52,50.52,10300.0,43.3484,43.3484,43.3056,43.3056,10300.0
2015-06-26 15:40:00,50.52,50.52,50.49,50.51,16426.0,43.3056,43.3056,43.2798,43.297,16426.0
2015-06-26 15:45:00,50.51,50.53,50.49,50.5,60422.0,43.297,43.3141,43.2798,43.2884,60422.0
2015-06-26 15:50:00,50.5,50.55,50.49,50.54,49582.0,43.2884,43.3313,43.2798,43.3227,49582.0
2015-06-26 15:55:00,50.54,50.62,50.54,50.6,265810.0,43.3227,43.3913,43.3227,43.3741,265810.0
2015-06-29 09:30:00,50.38,50.38,50.05,50.17,25098.0,43.1855,43.1855,42.9027,43.0055,25098.0
2015-06-29 09:35:00,50.19,50.26,50.17,50.21,25646.0,43.0227,43.0827,43.0055,43.0398,25646.0
2015-06-29 09:40:00,50.25,50.32,50.22,50.27,28660.0,43.0741,43.1341,43.0484,43.0913,28660.0
2015-06-29 09:45:00,50.31,50.35,50.3,50.35,35152.0,43.1255,43.1598,43.117,43.1598,35152.0
2015-06-29 09:50:00,50.35,50.35,50.24,50.27,31418.0,43.1598,43.1598,43.0655,43.0913,31418.0
2015-06-29 09:55:00,50.27,50.27,50.19,50.21,14610.0,43.0913,43.0913,43.0227,43.0398,14610.0
2015-06-29 10:00:00,50.18,50.22,50.18,50.22,24196.0,43.0141,43.0484,43.0141,43.0484,24196.0
2015-06-29 10:05:00,50.21,50.24,50.18,50.18,43300.0,43.0398,43.0655,43.0141,43.0141,43300.0
2015-06-29 10:10:00,50.18,50.23,50.17,50.23,17972.0,43.0141,43.057,43.0055,43.057,17972.0
2015-06-29 10:15:00,50.23,50.31,50.21,50.21,25578.0,43.057,43.1255,43.0398,43.0398,25578.0
2015-06-29 10:20:00,50.2,50.24,50.19,50.24,9950.0,43.0313,43.0655,43.0227,43.0655,9950.0
2015-06-29 10:25:00,50.24,50.24,50.17,50.18,12550.0,43.0655,43.0655,43.0055,43.0141,12550.0
2015-06-29 10:30:00,50.17,50.19,50.13,50.13,20492.0,43.0055,43.0227,42.9712,42.9712,20492.0
2015-06-29 10:35:00,50.14,50.2,50.12,50.15,20400.0,42.9798,43.0313,42.9627,42.9884,20400.0
2015-06-29 10:40:00,50.15,50.16,50.12,50.13,19528.0,42.9884,42.997,42.9627,42.9712,19528.0
2015-06-29 10:45:00,50.13,50.2,50.13,50.15,21950.0,42.9712,43.0313,42.9712,42.9884,21950.0
2015-06-29 10:50:00,50.13,50.19,50.13,50.15,15300.0,42.9712,43.0227,42.9712,42.9884,15300.0
2015-06-29 10:55:00,50.16,50.16,50.06,50.06,10440.0,42.997,42.997,42.9112,42.9112,10440.0
2015-06-29 11:00:00,50.05,50.07,50.01,50.01,9350.0,42.9027,42.9198,42.8684,42.8684,9350.0
2015-06-29 11:05:00,50.02,50.02,49.98,50.0,63578.0,42.877,42.877,42.8427,42.8598,63578.0
2015-06-29 11:10:00,49.99,50.05,49.97,50.01,13358.0,42.8512,42.9027,42.8341,42.8684,13358.0
2015-06-29 11:15:00,50.01,50.04,50.01,50.01,63218.0,42.8684,42.8941,42.8684,42.8684,63218.0
2015-06-29 11:20:00,50.02,50.09,50.02,50.07,16016.0,42.877,42.937,42.877,42.9198,16016.0
2015-06-29 11:25:00,50.09,50.09,50.05,50.06,29654.0,42.937,42.937,42.9027,42.9112,29654.0
2015-06-29 11:30:00,50.07,50.08,50.0,50.02,54872.0,42.9198,42.9284,42.8598,42.877,54872.0
2015-06-29 11:35:00,50.01,50.02,49.96,49.96,14616.0,42.8684,42.877,42.8255,42.8255,14616.0
2015-06-29 11:40:00,49.98,50.01,49.98,50.01,13010.0,42.8427,42.8684,42.8427,42.8684,13010.0
2015-06-29 11:45:00,50.0,50.02,49.98,50.01,14862.0,42.8598,42.877,42.8427,42.8684,14862.0
2015-06-29 11:50:00,50.02,50.02,49.99,50.02,13400.0,42.877,42.877,42.8512,42.877,13400.0
2015-06-29 11:55:00,50.01,50.05,50.01,50.05,4246.0,42.8684,42.9027,42.8684,42.9027,4246.0
2015-06-29 12:00:00,50.03,50.05,50.02,50.04,162880.0,42.8855,42.9027,42.877,42.8941,162880.0
2015-06-29 12:05:00,50.04,50.07,50.04,50.07,9078.0,42.8941,42.9198,42.8941,42.9198,9078.0
2015-06-29 12:10:00,50.07,50.07,50.02,50.02,8200.0,42.9198,42.9198,42.877,42.877,8200.0
2015-06-29 12:15:00,50.04,50.04,49.97,49.97,8050.0,42.8941,42.8941,42.8341,42.8341,8050.0
2015-06-29 12:20:00,49.98,49.98,49.94,49.95,8000.0,42.8427,42.8427,42.8084,42.817,8000.0
2015-06-29 12:25:00,49.94,49.96,49.93,49.96,5200.0,42.8084,42.8255,42.7998,42.8255,5200.0
2015-06-29 12:30:00,49.96,49.96,49.9,49.9,61328.0,42.8255,42.8255,42.7741,42.7741,61328.0
2015-06-29 12:35:00,49.9,49.92,49.89,49.9,11820.0,42.7741,42.7912,42.7655,42.7741,11820.0
2015-06-29 12:40:00,49.9,49.91,49.88,49.88,7600.0,42.7741,42.7827,42.7569,42.7569,7600.0
2015-06-29 12:45:00,49.89,49.9,49.88,49.88,11900.0,42.7655,42.7741,42.7569,42.7569,11900.0
2015-06-29 12:50:00,49.88,49.88,49.87,49.87,11900.0,42.7569,42.7569,42.7484,42.7484,11900.0
2015-06-29 12:55:00,49.88,49.88,49.85,49.86,6220.0,42.7569,42.7569,42.7312,42.7398,6220.0
2015-06-29 13:00:00,49.85,49.85,49.82,49.82,33368.0,42.7312,42.7312,42.7055,42.7055,33368.0
2015-06-29 13:05:00,49.81,49.82,49.8,49.82,7650.0,42.6969,42.7055,42.6884,42.7055,7650.0
2015-06-29 13:10:00,49.82,49.82,49.77,49.77,12350.0,42.7055,42.7055,42.6627,42.6627,12350.0
2015-06-29 13:15:00,49.77,49.83,49.77,49.82,8600.0,42.6627,42.7141,42.6627,42.7055,8600.0
2015-06-29 13:20:00,49.83,49.84,49.82,49.83,46450.0,42.7141,42.7227,42.7055,42.7141,46450.0
2015-06-29 13:25:00,49.83,49.84,49.79,49.79,64146.0,42.7141,42.7227,42.6798,42.6798,64146.0
2015-06-29 13:30:00,49.79,49.82,49.79,49.79,9800.0,42.6798,42.7055,42.6798,42.6798,9800.0
2015-06-29 13:35:00,49.81,49.81,49.78,49.78,10096.0,42.6969,42.6969,42.6712,42.6712,10096.0
2015-06-29 13:40:00,49.78,49.78,49.73,49.75,13900.0,42.6712,42.6712,42.6284,42.6455,13900.0
2015-06-29 13:45:00,49.75,49.77,49.74,49.74,9714.0,42.6455,42.6627,42.6369,42.6369,9714.0
2015-06-29 13:50:00,49.74,49.74,49.71,49.71,10800.0,42.6369,42.6369,42.6112,42.6112,10800.0
2015-06-29 13:55:00,49.71,49.73,49.69,49.73,16382.0,42.6112,42.6284,42.5941,42.6284,16382.0
2015-06-29 14:00:00,49.72,49.73,49.69,49.69,12312.0,42.6198,42.6284,42.5941,42.5941,12312.0
2015-06-29 14:05:00,49.69,49.71,49.68,49.68,15606.0,42.5941,42.6112,42.5855,42.5855,15606.0
2015-06-29 14:10:00,49.69,49.7,49.64,49.64,73060.0,42.5941,42.6027,42.5512,42.5512,73060.0
2015-06-29 14:15:00,49.65,49.66,49.63,49.65,9282.0,42.5598,42.5684,42.5426,42.5598,9282.0
2015-06-29 14:20:00,49.64,49.65,49.57,49.59,50808.0,42.5512,42.5598,42.4912,42.5084,50808.0
2015-06-29 14:25:00,49.57,49.57,49.52,49.52,47620.0,42.4912,42.4912,42.4484,42.4484,47620.0
2015-06-29 14:30:00,49.52,49.52,49.46,49.46,96870.0,42.4484,42.4484,42.3969,42.3969,96870.0
2015-06-29 14:35:00,49.46,49.53,49.45,49.53,48584.0,42.3969,42.4569,42.3884,42.4569,48584.0
2015-06-29 14:40:00,49.53,49.55,49.51,49.55,54938.0,42.4569,42.4741,42.4398,42.4741,54938.0
2015-06-29 14:45:00,49.56,49.59,49.55,49.56,16850.0,42.4826,42.5084,42.4741,42.4826,16850.0
2015-06-29 14:50:00,49.56,49.58,49.5,49.51,16800.0,42.4826,42.4998,42.4312,42.4398,16800.0
2015-06-29 14:55:00,49.51,49.52,49.46,49.46,27150.0,42.4398,42.4484,42.3969,42.3969,27150.0
2015-06-29 15:00:00,49.45,49.48,49.41,49.41,33984.0,42.3884,42.4141,42.3541,42.3541,33984.0
2015-06-29 15:05:00,49.41,49.42,49.39,49.4,103784.0,42.3541,42.3626,42.3369,42.3455,103784.0
2015-06-29 15:10:00,49.4,49.41,49.36,49.39,87924.0,42.3455,42.3541,42.3112,42.3369,87924.0
2015-06-29 15:15:00,49.38,49.39,49.32,49.38,46760.0,42.3283,42.3369,42.2769,42.3283,46760.0
2015-06-29 15:20:00,49.38,49.42,49.35,49.42,41776.0,42.3283,42.3626,42.3026,42.3626,41776.0
2015-06-29 15:25:00,49.42,49.43,49.32,49.32,152182.0,42.3626,42.3712,42.2769,42.2769,152182.0
2015-06-29 15:30:00,49.32,49.34,49.27,49.31,141064.0,42.2769,42.2941,42.2341,42.2683,141064.0
2015-06-29 15:35:00,49.31,49.32,49.26,49.28,30304.0,42.2683,42.2769,42.2255,42.2426,30304.0
2015-06-29 15:40:00,49.27,49.27,49.24,49.26,68970.0,42.2341,42.2341,42.2083,42.2255,68970.0
2015-06-29 15:45:00,49.26,49.27,49.22,49.27,90862.0,42.2255,42.2341,42.1912,42.2341,90862.0
2015-06-29 15:50:00,49.27,49.3,49.24,49.26,186226.0,42.2341,42.2598,42.2083,42.2255,186226.0
2015-06-29 15:55:00,49.26,49.26,49.2,49.24,97584.0,42.2255,42.2255,42.1741,42.2083,97584.0
2015-06-30 09:30:00,49.66,49.67,49.41,49.48,85142.0,42.5684,42.5769,42.3541,42.4141,85142.0
2015-06-30 09:35:00,49.47,49.48,49.4,49.44,99408.0,42.4055,42.4141,42.3455,42.3798,99408.0
2015-06-30 09:40:00,49.46,49.48,49.35,49.4,10850.0,42.3969,42.4141,42.3026,42.3455,10850.0
2015-06-30 09:45:00,49.44,49.45,49.31,49.39,56422.0,42.3798,42.3884,42.2683,42.3369,56422.0
2015-06-30 09:50:00,49.39,49.48,49.39,49.39,42560.0,42.3369,42.4141,42.3369,42.3369,42560.0
2015-06-30 09:55:00,49.37,49.37,49.33,49.33,16300.0,42.3198,42.3198,42.2855,42.2855,16300.0
2015-06-30 10:00:00,49.35,49.36,49.29,49.31,35098.0,42.3026,42.3112,42.2512,42.2683,35098.0
2015-06-30 10:05:00,49.31,49.35,49.3,49.32,34556.0,42.2683,42.3026,42.2598,42.2769,34556.0
2015-06-30 10:10:00,49.32,49.37,49.27,49.31,18774.0,42.2769,42.3198,42.2341,42.2683,18774.0
2015-06-30 10:15:00,49.3,49.31,49.27,49.27,37662.0,42.2598,42.2683,42.2341,42.2341,37662.0
2015-06-30 10:20:00,49.27,49.27,49.2,49.22,24546.0,42.2341,42.2341,42.1741,42.1912,24546.0
2015-06-30 10:25:00,49.22,49.3,49.22,49.29,194196.0,42.1912,42.2598,42.1912,42.2512,194196.0
2015-06-30 10:30:00,49.28,49.28,49.24,49.24,22526.0,42.2426,42.2426,42.2083,42.2083,22526.0
2015-06-30 10:35:00,49.25,49.27,49.22,49.22,27100.0,42.2169,42.2341,42.1912,42.1912,27100.0
2015-06-30 10:40:00,49.23,49.23,49.18,49.21,25408.0,42.1998,42.1998,42.1569,42.1826,25408.0
2015-06-30 10:45:00,49.21,49.25,49.21,49.22,185388.0,42.1826,42.2169,42.1826,42.1912,185388.0
2015-06-30 10:50:00,49.21,49.26,49.17,49.26,6850.0,42.1826,42.2255,42.1483,42.2255,6850.0
2015-06-30 10:55:00,49.24,49.31,49.22,49.3,120292.0,42.2083,42.2683,42.1912,42.2598,120292.0
2015-06-30 11:00:00,49.3,49.35,49.29,49.35,414684.0,42.2598,42.3026,42.2512,42.3026,414684.0
2015-06-30 11:05:00,49.37,49.4,49.35,49.36,40500.0,42.3198,42.3455,42.3026,42.3112,40500.0
2015-06-30 11:10:00,49.38,49.39,49.34,49.36,27924.0,42.3283,42.3369,42.2941,42.3112,27924.0
2015-06-30 11:15:00,49.41,49.48,49.4,49.47,385506.0,42.3541,42.4141,42.3455,42.4055,385506.0
2015-06-30 11:20:00,49.47,49.48,49.45,49.46,144292.0,42.4055,42.4141,42.3884,42.3969,144292.0
2015-06-30 11:25:00,49.47,49.49,49.41,49.41,119350.0,42.4055,42.4226,42.3541,42.3541,119350.0
2015-06-30 11:30:00,49.41,49.42,49.33,49.33,24100.0,42.3541,42.3626,42.2855,42.2855,24100.0
2015-06-30 11:35:00,49.32,49.34,49.31,49.33,15800.0,42.2769,42.2941,42.2683,42.2855,15800.0
2015-06-30 11:40:00,49.36,49.37,49.33,49.35,6500.0,42.3112,42.3198,42.2855,42.3026,6500.0
2015-06-30 11:45:00,49.37,49.38,49.34,49.37,14000.0,42.3198,42.3283,42.2941,42.3198,14000.0
2015-06-30 11:50:00,49.37,49.37,49.3,49.3,10334.0,42.3198,42.3198,42.2598,42.2598,10334.0
2015-06-30 11:55:00,49.29,49.3,49.27,49.27,5400.0,42.2512,42.2598,42.2341,42.2341,5400.0
2015-06-30 12:00:00,49.29,49.31,49.29,49.29,17632.0,42.2512,42.2683,42.2512,42.2512,17632.0
2015-06-30 12:05:00,49.3,49.3,49.24,49.28,18558.0,42.2598,42.2598,42.2083,42.2426,18558.0
2015-06-30 12:10:00,49.3,49.3,49.26,49.26,11130.0,42.2598,42.2598,42.2255,42.2255,11130.0
2015-06-30 12:15:00,49.26,49.28,49.26,49.27,15500.0,42.2255,42.2426,42.2255,42.2341,15500.0
2015-06-30 12:20:00,49.27,49.27,49.21,49.21,12250.0,42.2341,42.2341,42.1826,42.1826,12250.0
2015-06-30 12:25:00,49.21,49.24,49.2,49.21,336468.0,42.1826,42.2083,42.1741,42.1826,336468.0
2015-06-30 12:30:00,49.21,49.22,49.16,49.16,11800.0,42.1826,42.1912,42.1398,42.1398,11800.0
2015-06-30 12:35:00,49.2,49.2,49.16,49.19,33246.0,42.1741,42.1741,42.1398,42.1655,33246.0
2015-06-30 12:40:00,49.19,49.23,49.19,49.21,11452.0,42.1655,42.1998,42.1655,42.1826,11452.0
2015-06-30 12:45:00,49.22,49.24,49.2,49.21,19342.0,42.1912,42.2083,42.1741,42.1826,19342.0
2015-06-30 12:50:00,49.22,49.24,49.22,49.24,6640.0,42.1912,42.2083,42.1912,42.2083,6640.0
2015-06-30 12:55:00,49.27,49.32,49.26,49.32,48730.0,42.2341,42.2769,42.2255,42.2769,48730.0
2015-06-30 13:00:00,49.31,49.36,49.3,49.36,30216.0,42.2683,42.3112,42.2598,42.3112,30216.0
2015-06-30 13:05:00,49.35,49.35,49.32,49.33,11400.0,42.3026,42.3026,42.2769,42.2855,11400.0
2015-06-30 13:10:00,49.34,49.35,49.33,49.33,11000.0,42.2941,42.3026,42.2855,42.2855,11000.0
2015-06-30 13:15:00,49.33,49.33,49.27,49.29,8100.0,42.2855,42.2855,42.2341,42.2512,8100.0
2015-06-30 13:20:00,49.3,49.32,49.29,49.32,10100.0,42.2598,42.2769,42.2512,42.2769,10100.0
2015-06-30 13:25:00,49.34,49.38,49.32,49.37,26064.0,42.2941,42.3283,42.2769,42.3198,26064.0
2015-06-30 13:30:00,49.37,49.44,49.37,49.44,68150.0,42.3198,42.3798,42.3198,42.3798,68150.0
2015-06-30 13:35:00,49.45,49.48,49.43,49.48,20000.0,42.3884,42.4141,42.3712,42.4141,20000.0
2015-06-30 13:40:00,49.48,49.48,49.44,49.46,21964.0,42.4141,42.4141,42.3798,42.3969,21964.0
2015-06-30 13:45:00,49.45,49.46,49.44,49.44,29180.0,42.3884,42.3969,42.3798,42.3798,29180.0
2015-06-30 13:50:00,49.44,49.48,49.44,49.45,20174.0,42.3798,42.4141,42.3798,42.3884,20174.0
2015-06-30 13:55:00,49.45,49.46,49.41,49.42,11396.0,42.3884,42.3969,42.3541,42.3626,11396.0
2015-06-30 14:00:00,49.42,49.43,49.39,49.42,11000.0,42.3626,42.3712,42.3369,42.3626,11000.0
2015-06-30 14:05:00,49.42,49.52,49.41,49.48,31768.0,42.3626,42.4484,42.3541,42.4141,31768.0
2015-06-30 14:10:00,49.48,49.51,49.47,49.51,45546.0,42.4141,42.4398,42.4055,42.4398,45546.0
2015-06-30 14:15:00,49.51,49.51,49.47,49.48,37186.0,42.4398,42.4398,42.4055,42.4141,37186.0
2015-06-30 14:20:00,49.48,49.49,49.44,49.44,19612.0,42.4141,42.4226,42.3798,42.3798,19612.0
2015-06-30 14:25:00,49.45,49.45,49.38,49.4,14852.0,42.3884,42.3884,42.3283,42.3455,14852.0
2015-06-30 14:30:00,49.41,49.42,49.36,49.37,37630.0,42.3541,42.3626,42.3112,42.3198,37630.0
2015-06-30 14:35:00,49.37,49.41,49.37,49.39,10602.0,42.3198,42.3541,42.3198,42.3369,10602.0
2015-06-30 14:40:00,49.38,49.38,49.34,49.35,14724.0,42.3283,42.3283,42.2941,42.3026,14724.0
2015-06-30 14:45:00,49.35,49.36,49.32,49.36,9222.0,42.3026,42.3112,42.2769,42.3112,9222.0
2015-06-30 14:50:00,49.36,49.37,49.35,49.36,16512.0,42.3112,42.3198,42.3026,42.3112,16512.0
2015-06-30 14:55:00,49.35,49.38,49.33,49.33,15962.0,42.3026,42.3283,42.2855,42.2855,15962.0
2015-06-30 15:00:00,49.33,49.37,49.31,49.35,31792.0,42.2855,42.3198,42.2683,42.3026,31792.0
2015-06-30 15:05:00,49.35,49.37,49.34,49.35,14962.0,42.3026,42.3198,42.2941,42.3026,14962.0
2015-06-30 15:10:00,49.35,49.35,49.31,49.31,14888.0,42.3026,42.3026,42.2683,42.2683,14888.0
2015-06-30 15:15:00,49.3,49.35,49.3,49.3,32674.0,42.2598,42.3026,42.2598,42.2598,32674.0
2015-06-30 15:20:00,49.3,49.33,49.29,49.3,30248.0,42.2598,42.2855,42.2512,42.2598,30248.0
2015-06-30 15:25:00,49.3,49.33,49.3,49.33,17890.0,42.2598,42.2855,42.2598,42.2855,17890.0
2015-06-30 15:30:00,49.33,49.38,49.33,49.35,21168.0,42.2855,42.3283,42.2855,42.3026,21168.0
2015-06-30 15:35:00,49.35,49.39,49.35,49.35,117490.0,42.3026,42.3369,42.3026,42.3026,117490.0
2015-06-30 15:40:00,49.35,49.35,49.29,49.34,225270.0,42.3026,42.3026,42.2512,42.2941,225270.0
2015-06-30 15:45:00,49.33,49.41,49.33,49.41,90644.0,42.2855,42.3541,42.2855,42.3541,90644.0
2015-06-30 15:50:00,49.4,49.41,49.37,49.4,64076.0,42.3455,42.3541,42.3198,42.3455,64076.0
2015-06-30 15:55:00,49.4,49.4,49.32,49.32,174174.0,42.3455,42.3455,42.2769,42.2769,174174.0
2015-07-01 09:30:00,49.74,49.94,49.58,49.62,55386.0,42.6369,42.8084,42.4998,42.5341,55386.0
2015-07-01 09:35:00,49.63,49.65,49.59,49.59,56988.0,42.5426,42.5598,42.5084,42.5084,56988.0
2015-07-01 09:40:00,49.66,49.75,49.63,49.69,354304.0,42.5684,42.6455,42.5426,42.5941,354304.0
2015-07-01 09:45:00,49.69,49.69,49.6,49.64,82528.0,42.5941,42.5941,42.5169,42.5512,82528.0
2015-07-01 09:50:00,49.65,49.68,49.62,49.63,100362.0,42.5598,42.5855,42.5341,42.5426,100362.0
2015-07-01 09:55:00,49.65,49.67,49.63,49.66,41578.0,42.5598,42.5769,42.5426,42.5684,41578.0
2015-07-01 10:00:00,49.66,49.75,49.65,49.75,111068.0,42.5684,42.6455,42.5598,42.6455,111068.0
2015-07-01 10:05:00,49.76,49.76,49.69,49.69,24330.0,42.6541,42.6541,42.5941,42.5941,24330.0
2015-07-01 10:10:00,49.69,49.7,49.63,49.66,7000.0,42.5941,42.6027,42.5426,42.5684,7000.0
2015-07-01 10:15:00,49.68,49.69,49.64,49.67,6500.0,42.5855,42.5941,42.5512,42.5769,6500.0
2015-07-01 10:20:00,49.67,49.72,49.67,49.72,6968.0,42.5769,42.6198,42.5769,42.6198,6968.0
2015-07-01 10:25:00,49.72,49.73,49.67,49.68,51356.0,42.6198,42.6284,42.5769,42.5855,51356.0
2015-07-01 10:30:00,49.68,49.7,49.57,49.6,20078.0,42.5855,42.6027,42.4912,42.5169,20078.0
2015-07-01 10:35:00,49.62,49.66,49.61,49.61,11600.0,42.5341,42.5684,42.5255,42.5255,11600.0
2015-07-01 10:40:00,49.61,49.64,49.61,49.63,7104.0,42.5255,42.5512,42.5255,42.5426,7104.0
2015-07-01 10:45:00,49.62,49.62,49.54,49.56,5000.0,42.5341,42.5341,42.4655,42.4826,5000.0
2015-07-01 10:50:00,49.55,49.57,49.52,49.57,6700.0,42.4741,42.4912,42.4484,42.4912,6700.0
2015-07-01 10:55:00,49.57,49.6,49.57,49.6,5200.0,42.4912,42.5169,42.4912,42.5169,5200.0
2015-07-01 11:00:00,49.6,49.6,49.55,49.58,28020.0,42.5169,42.5169,42.4741,42.4998,28020.0
2015-07-01 11:05:00,49.57,49.6,49.57,49.58,28720.0,42.4912,42.5169,42.4912,42.4998,28720.0
2015-07-01 11:10:00,49.58,49.6,49.58,49.59,28580.0,42.4998,42.5169,42.4998,42.5084,28580.0
2015-07-01 11:15:00,49.59,49.6,49.59,49.59,7600.0,42.5084,42.5169,42.5084,42.5084,7600.0
2015-07-01 11:20:00,49.58,49.68,49.58,49.66,15550.0,42.4998,42.5855,42.4998,42.5684,15550.0
2015-07-01 11:25:00,49.68,49.68,49.65,49.67,6600.0,42.5855,42.5855,42.5598,42.5769,6600.0
2015-07-01 11:30:00,49.68,49.69,49.67,49.68,3232.0,42.5855,42.5941,42.5769,42.5855,3232.0
2015-07-01 11:35:00,49.69,49.69,49.65,49.65,3980.0,42.5941,42.5941,42.5598,42.5598,3980.0
2015-07-01 11:40:00,49.66,49.66,49.64,49.64,8044.0,42.5684,42.5684,42.5512,42.5512,8044.0
2015-07-01 11:45:00,49.63,49.66,49.63,49.66,30460.0,42.5426,42.5684,42.5426,42.5684,30460.0
2015-07-01 11:50:00,49.66,49.67,49.65,49.65,4062.0,42.5684,42.5769,42.5598,42.5598,4062.0
2015-07-01 11:55:00,49.65,49.67,49.63,49.63,6200.0,42.5598,42.5769,42.5426,42.5426,6200.0
2015-07-01 12:00:00,49.62,49.66,49.62,49.63,4824.0,42.5341,42.5684,42.5341,42.5426,4824.0
2015-07-01 12:05:00,49.63,49.66,49.63,49.63,5058.0,42.5426,42.5684,42.5426,42.5426,5058.0
2015-07-01 12:10:00,49.63,49.63,49.6,49.63,17892.0,42.5426,42.5426,42.5169,42.5426,17892.0
2015-07-01 12:15:00,49.63,49.65,49.59,49.59,3400.0,42.5426,42.5598,42.5084,42.5084,3400.0
2015-07-01 12:20:00,49.58,49.59,49.49,49.51,138298.0,42.4998,42.5084,42.4226,42.4398,138298.0
2015-07-01 12:25:00,49.51,49.53,49.48,49.53,46458.0,42.4398,42.4569,42.4141,42.4569,46458.0
2015-07-01 12:30:00,49.53,49.54,49.52,49.53,49310.0,42.4569,42.4655,42.4484,42.4569,49310.0
2015-07-01 12:35:00,49.54,49.55,49.52,49.53,6700.0,42.4655,42.4741,42.4484,42.4569,6700.0
2015-07-01 12:40:00,49.52,49.55,49.46,49.47,30512.0,42.4484,42.4741,42.3969,42.4055,30512.0
2015-07-01 12:45:00,49.47,49.5,49.47,49.48,41798.0,42.4055,42.4312,42.4055,42.4141,41798.0
2015-07-01 12:50:00,49.47,49.5,49.47,49.49,60760.0,42.4055,42.4312,42.4055,42.4226,60760.0
2015-07-01 12:55:00,49.49,49.49,49.44,49.44,15834.0,42.4226,42.4226,42.3798,42.3798,15834.0
2015-07-01 13:00:00,49.44,49.45,49.38,49.4,134208.0,42.3798,42.3884,42.3283,42.3455,134208.0
2015-07-01 13:05:00,49.4,49.41,49.38,49.4,266734.0,42.3455,42.3541,42.3283,42.3455,266734.0
2015-07-01 13:10:00,49.41,49.45,49.41,49.44,5300.0,42.3541,42.3884,42.3541,42.3798,5300.0
2015-07-01 13:15:00,49.45,49.49,49.45,49.49,5600.0,42.3884,42.4226,42.3884,42.4226,5600.0
2015-07-01 13:20:00,49.49,49.55,49.49,49.54,3612.0,42.4226,42.4741,42.4226,42.4655,3612.0
2015-07-01 13:25:00,49.54,49.55,49.51,49.51,3800.0,42.4655,42.4741,42.4398,42.4398,3800.0
2015-07-01 13:30:00,49.51,49.55,49.51,49.54,8692.0,42.4398,42.4741,42.4398,42.4655,8692.0
2015-07-01 13:35:00,49.55,49.58,49.54,49.54,5598.0,42.4741,42.4998,42.4655,42.4655,5598.0
2015-07-01 13:40:00,49.53,49.58,49.53,49.57,7600.0,42.4569,42.4998,42.4569,42.4912,7600.0
2015-07-01 13:45:00,49.59,49.6,49.57,49.59,6400.0,42.5084,42.5169,42.4912,42.5084,6400.0
2015-07-01 13:50:00,49.6,49.6,49.57,49.58,25896.0,42.5169,42.5169,42.4912,42.4998,25896.0
2015-07-01 13:55:00,49.58,49.58,49.5,49.51,81688.0,42.4998,42.4998,42.4312,42.4398,81688.0
2015-07-01 14:00:00,49.5,49.5,49.43,49.44,10654.0,42.4312,42.4312,42.3712,42.3798,10654.0
2015-07-01 14:05:00,49.43,49.46,49.43,49.46,5768.0,42.3712,42.3969,42.3712,42.3969,5768.0
2015-07-01 14:10:00,49.44,49.48,49.44,49.48,9748.0,42.3798,42.4141,42.3798,42.4141,9748.0
2015-07-01 14:15:00,49.47,49.47,49.44,49.45,9200.0,42.4055,42.4055,42.3798,42.3884,9200.0
2015-07-01 14:20:00,49.47,49.47,49.46,49.47,4400.0,42.4055,42.4055,42.3969,42.4055,4400.0
2015-07-01 14:25:00,49.47,49.48,49.46,49.46,4800.0,42.4055,42.4141,42.3969,42.3969,4800.0
2015-07-01 14:30:00,49.44,49.44,49.42,49.42,1000.0,42.3798,42.3798,42.3626,42.3626,1000.0
2015-07-01 14:35:00,49.42,49.47,49.41,49.45,74232.0,42.3626,42.4055,42.3541,42.3884,74232.0
2015-07-01 14:40:00,49.45,49.47,49.45,49.47,21650.0,42.3884,42.4055,42.3884,42.4055,21650.0
2015-07-01 14:45:00,49.48,49.57,49.47,49.54,94612.0,42.4141,42.4912,42.4055,42.4655,94612.0
2015-07-01 14:50:00,49.54,49.54,49.51,49.54,11366.0,42.4655,42.4655,42.4398,42.4655,11366.0
2015-07-01 14:55:00,49.54,49.56,49.54,49.54,30900.0,42.4655,42.4826,42.4655,42.4655,30900.0
2015-07-01 15:00:00,49.54,49.58,49.54,49.58,68362.0,42.4655,42.4998,42.4655,42.4998,68362.0
2015-07-01 15:05:00,49.59,49.6,49.58,49.58,30002.0,42.5084,42.5169,42.4998,42.4998,30002.0
2015-07-01 15:10:00,49.58,49.6,49.56,49.6,36294.0,42.4998,42.5169,42.4826,42.5169,36294.0
2015-07-01 15:15:00,49.6,49.62,49.59,49.62,22378.0,42.5169,42.5341,42.5084,42.5341,22378.0
2015-07-01 15:20:00,49.62,49.62,49.6,49.62,47274.0,42.5341,42.5341,42.5169,42.5341,47274.0
2015-07-01 15:25:00,49.62,49.63,49.62,49.63,33816.0,42.5341,42.5426,42.5341,42.5426,33816.0
2015-07-01 15:30:00,49.63,49.65,49.6,49.61,59560.0,42.5426,42.5598,42.5169,42.5255,59560.0
2015-07-01 15:35:00,49.61,49.63,49.6,49.6,27732.0,42.5255,42.5426,42.5169,42.5169,27732.0
2015-07-01 15:40:00,49.6,49.62,49.58,49.62,54552.0,42.5169,42.5341,42.4998,42.5341,54552.0
2015-07-01 15:45:00,49.61,49.62,49.6,49.6,53768.0,42.5255,42.5341,42.5169,42.5169,53768.0
2015-07-01 15:50:00,49.6,49.62,49.59,49.62,99406.0,42.5169,42.5341,42.5084,42.5341,99406.0
2015-07-01 15:55:00,49.62,49.66,49.6,49.65,132998.0,42.5341,42.5684,42.5169,42.5598,132998.0
2015-07-02 09:30:00,50.37,50.37,49.04,49.69,54080.0,43.177,43.177,42.0369,42.5941,54080.0
2015-07-02 09:35:00,49.74,49.78,49.66,49.78,8252.0,42.6369,42.6712,42.5684,42.6712,8252.0
2015-07-02 09:40:00,49.74,49.83,49.72,49.83,6800.0,42.6369,42.7141,42.6198,42.7141,6800.0
2015-07-02 09:45:00,49.8,49.84,49.76,49.79,14100.0,42.6884,42.7227,42.6541,42.6798,14100.0
2015-07-02 09:50:00,49.75,49.77,49.68,49.68,31650.0,42.6455,42.6627,42.5855,42.5855,31650.0
2015-07-02 09:55:00,49.7,49.7,49.67,49.69,1200.0,42.6027,42.6027,42.5769,42.5941,1200.0
2015-07-02 10:00:00,49.7,49.72,49.67,49.72,7250.0,42.6027,42.6198,42.5769,42.6198,7250.0
2015-07-02 10:05:00,49.71,49.71,49.64,49.64,3382.0,42.6112,42.6112,42.5512,42.5512,3382.0
2015-07-02 10:10:00,49.65,49.67,49.6,49.61,9582.0,42.5598,42.5769,42.5169,42.5255,9582.0
2015-07-02 10:15:00,49.58,49.63,49.58,49.62,12656.0,42.4998,42.5426,42.4998,42.5341,12656.0
2015-07-02 10:20:00,49.6,49.63,49.6,49.61,1200.0,42.5169,42.5426,42.5169,42.5255,1200.0
2015-07-02 10:25:00,49.63,49.63,49.61,49.61,400.0,42.5426,42.5426,42.5255,42.5255,400.0
2015-07-02 10:30:00,49.61,49.62,49.6,49.61,2300.0,42.5255,42.5341,42.5169,42.5255,2300.0
2015-07-02 10:35:00,49.6,49.6,49.55,49.56,40566.0,42.5169,42.5169,42.4741,42.4826,40566.0
2015-07-02 10:40:00,49.55,49.56,49.55,49.56,2438.0,42.4741,42.4826,42.4741,42.4826,2438.0
2015-07-02 10:45:00,49.56,49.58,49.55,49.55,3590.0,42.4826,42.4998,42.4741,42.4741,3590.0
2015-07-02 10:50:00,49.55,49.6,49.55,49.6,8400.0,42.4741,42.5169,42.4741,42.5169,8400.0
2015-07-02 10:55:00,49.6,49.61,49.6,49.61,400.0,42.5169,42.5255,42.5169,42.5255,400.0
2015-07-02 11:00:00,49.61,49.61,49.55,49.56,16666.0,42.5255,42.5255,42.4741,42.4826,16666.0
2015-07-02 11:05:00,49.57,49.57,49.48,49.5,68886.0,42.4912,42.4912,42.4141,42.4312,68886.0
2015-07-02 11:10:00,49.49,49.51,49.45,49.51,27176.0,42.4226,42.4398,42.3884,42.4398,27176.0
2015-07-02 11:15:00,49.5,49.51,49.49,49.49,7600.0,42.4312,42.4398,42.4226,42.4226,7600.0
2015-07-02 11:20:00,49.51,49.51,49.49,49.49,15400.0,42.4398,42.4398,42.4226,42.4226,15400.0
2015-07-02 11:25:00,49.5,49.5,49.48,49.49,39190.0,42.4312,42.4312,42.4141,42.4226,39190.0
2015-07-02 11:30:00,49.48,49.51,49.47,49.51,10500.0,42.4141,42.4398,42.4055,42.4398,10500.0
2015-07-02 11:35:00,49.51,49.51,49.49,49.5,1520.0,42.4398,42.4398,42.4226,42.4312,1520.0
2015-07-02 11:40:00,49.5,49.5,49.47,49.47,7132.0,42.4312,42.4312,42.4055,42.4055,7132.0
2015-07-02 11:45:00,49.48,49.48,49.45,49.45,1400.0,42.4141,42.4141,42.3884,42.3884,1400.0
2015-07-02 11:50:00,49.45,49.45,49.4,49.41,1094.0,42.3884,42.3884,42.3455,42.3541,1094.0
2015-07-02 11:55:00,49.4,49.43,49.38,49.42,4040.0,42.3455,42.3712,42.3283,42.3626,4040.0
2015-07-02 12:00:00,49.44,49.45,49.43,49.44,2000.0,42.3798,42.3884,42.3712,42.3798,2000.0
2015-07-02 12:05:00,49.42,49.43,49.42,49.42,2400.0,42.3626,42.3712,42.3626,42.3626,2400.0
2015-07-02 12:10:00,49.41,49.42,49.4,49.42,2674.0,42.3541,42.3626,42.3455,42.3626,2674.0
2015-07-02 12:15:00,49.42,49.42,49.39,49.39,16400.0,42.3626,42.3626,42.3369,42.3369,16400.0
2015-07-02 12:20:00,49.4,49.4,49.35,49.35,6400.0,42.3455,42.3455,42.3026,42.3026,6400.0
2015-07-02 12:25:00,49.35,49.4,49.35,49.38,6050.0,42.3026,42.3455,42.3026,42.3283,6050.0
2015-07-02 12:30:00,49.38,49.43,49.38,49.42,103606.0,42.3283,42.3712,42.3283,42.3626,103606.0
2015-07-02 12:35:00,49.42,49.42,49.38,49.38,65628.0,42.3626,42.3626,42.3283,42.3283,65628.0
2015-07-02 12:40:00,49.38,49.43,49.38,49.42,19558.0,42.3283,42.3712,42.3283,42.3626,19558.0
2015-07-02 12:45:00,49.42,49.45,49.42,49.44,6200.0,42.3626,42.3884,42.3626,42.3798,6200.0
2015-07-02 12:50:00,49.44,49.45,49.4,49.41,10804.0,42.3798,42.3884,42.3455,42.3541,10804.0
2015-07-02 12:55:00,49.4,49.41,49.38,49.41,4852.0,42.3455,42.3541,42.3283,42.3541,4852.0
2015-07-02 13:00:00,49.38,49.38,49.33,49.33,12776.0,42.3283,42.3283,42.2855,42.2855,12776.0
2015-07-02 13:05:00,49.34,49.38,49.34,49.37,8480.0,42.2941,42.3283,42.2941,42.3198,8480.0
2015-07-02 13:10:00,49.37,49.37,49.33,49.34,6200.0,42.3198,42.3198,42.2855,42.2941,6200.0
2015-07-02 13:15:00,49.31,49.34,49.31,49.33,47302.0,42.2683,42.2941,42.2683,42.2855,47302.0
2015-07-02 13:20:00,49.33,49.35,49.33,49.35,57052.0,42.2855,42.3026,42.2855,42.3026,57052.0
2015-07-02 13:25:00,49.35,49.38,49.35,49.38,8600.0,42.3026,42.3283,42.3026,42.3283,8600.0
2015-07-02 13:30:00,49.38,49.4,49.37,49.38,7054.0,42.3283,42.3455,42.3198,42.3283,7054.0
2015-07-02 13:35:00,49.38,49.38,49.34,49.34,3312.0,42.3283,42.3283,42.2941,42.2941,3312.0
2015-07-02 13:40:00,49.34,49.35,49.34,49.35,3400.0,42.2941,42.3026,42.2941,42.3026,3400.0
2015-07-02 13:45:00,49.36,49.38,49.36,49.37,37180.0,42.3112,42.3283,42.3112,42.3198,37180.0
2015-07-02 13:50:00,49.38,49.38,49.34,49.35,15570.0,42.3283,42.3283,42.2941,42.3026,15570.0
2015-07-02 13:55:00,49.35,49.36,49.32,49.32,57586.0,42.3026,42.3112,42.2769,42.2769,57586.0
2015-07-02 14:00:00,49.32,49.34,49.31,49.33,8928.0,42.2769,42.2941,42.2683,42.2855,8928.0
2015-07-02 14:05:00,49.33,49.33,49.29,49.32,5416.0,42.2855,42.2855,42.2512,42.2769,5416.0
2015-07-02 14:10:00,49.32,49.32,49.29,49.3,14330.0,42.2769,42.2769,42.2512,42.2598,14330.0
2015-07-02 14:15:00,49.29,49.31,49.29,49.3,4428.0,42.2512,42.2683,42.2512,42.2598,4428.0
2015-07-02 14:20:00,49.3,49.33,49.3,49.33,9800.0,42.2598,42.2855,42.2598,42.2855,9800.0
2015-07-02 14:25:00,49.33,49.34,49.32,49.33,37834.0,42.2855,42.2941,42.2769,42.2855,37834.0
2015-07-02 14:30:00,49.33,49.33,49.31,49.32,12074.0,42.2855,42.2855,42.2683,42.2769,12074.0
2015-07-02 14:35:00,49.32,49.32,49.31,49.32,7900.0,42.2769,42.2769,42.2683,42.2769,7900.0
2015-07-02 14:40:00,49.33,49.33,49.3,49.31,25000.0,42.2855,42.2855,42.2598,42.2683,25000.0
2015-07-02 14:45:00,49.31,49.33,49.31,49.33,8438.0,42.2683,42.2855,42.2683,42.2855,8438.0
2015-07-02 14:50:00,49.33,49.33,49.32,49.32,10000.0,42.2855,42.2855,42.2769,42.2769,10000.0
2015-07-02 14:55:00,49.32,49.41,49.32,49.41,61900.0,42.2769,42.3541,42.2769,42.3541,61900.0
2015-07-02 15:00:00,49.41,49.41,49.37,49.38,23804.0,42.3541,42.3541,42.3198,42.3283,23804.0
2015-07-02 15:05:00,49.38,49.39,49.35,49.36,10248.0,42.3283,42.3369,42.3026,42.3112,10248.0
2015-07-02 15:10:00,49.35,49.38,49.35,49.38,8600.0,42.3026,42.3283,42.3026,42.3283,8600.0
2015-07-02 15:15:00,49.37,49.38,49.35,49.37,23474.0,42.3198,42.3283,42.3026,42.3198,23474.0
2015-07-02 15:20:00,49.37,49.43,49.36,49.43,28054.0,42.3198,42.3712,42.3112,42.3712,28054.0
2015-07-02 15:25:00,49.44,49.45,49.43,49.44,3800.0,42.3798,42.3884,42.3712,42.3798,3800.0
2015-07-02 15:30:00,49.45,49.45,49.38,49.41,11000.0,42.3884,42.3884,42.3283,42.3541,11000.0
2015-07-02 15:35:00,49.41,49.42,49.38,49.39,17494.0,42.3541,42.3626,42.3283,42.3369,17494.0
2015-07-02 15:40:00,49.4,49.41,49.38,49.41,26800.0,42.3455,42.3541,42.3283,42.3541,26800.0
2015-07-02 15:45:00,49.41,49.42,49.38,49.38,23616.0,42.3541,42.3626,42.3283,42.3283,23616.0
2015-07-02 15:50:00,49.39,49.42,49.38,49.38,108076.0,42.3369,42.3626,42.3283,42.3283,108076.0
2015-07-02 15:55:00,49.38,49.41,49.38,49.39,69602.0,42.3283,42.3541,42.3283,42.3369,69602.0
2015-07-06 09:30:00,49.13,49.13,48.86,49.1,20998.0,42.1141,42.1141,41.8826,42.0883,20998.0
2015-07-06 09:35:00,49.06,49.38,49.06,49.37,43644.0,42.054,42.3283,42.054,42.3198,43644.0
2015-07-06 09:40:00,49.36,49.45,49.33,49.36,40036.0,42.3112,42.3884,42.2855,42.3112,40036.0
2015-07-06 09:45:00,49.36,49.41,49.34,49.41,29114.0,42.3112,42.3541,42.2941,42.3541,29114.0
2015-07-06 09:50:00,49.4,49.44,49.37,49.37,67596.0,42.3455,42.3798,42.3198,42.3198,67596.0
2015-07-06 09:55:00,49.38,49.41,49.35,49.37,27202.0,42.3283,42.3541,42.3026,42.3198,27202.0
2015-07-06 10:00:00,49.37,49.43,49.35,49.43,127238.0,42.3198,42.3712,42.3026,42.3712,127238.0
2015-07-06 10:05:00,49.39,49.44,49.38,49.44,16568.0,42.3369,42.3798,42.3283,42.3798,16568.0
2015-07-06 10:10:00,49.44,49.55,49.42,49.55,54572.0,42.3798,42.4741,42.3626,42.4741,54572.0
2015-07-06 10:15:00,49.53,49.57,49.53,49.57,190616.0,42.4569,42.4912,42.4569,42.4912,190616.0
2015-07-06 10:20:00,49.57,49.58,49.56,49.58,134510.0,42.4912,42.4998,42.4826,42.4998,134510.0
2015-07-06 10:25:00,49.58,49.62,49.58,49.62,87008.0,42.4998,42.5341,42.4998,42.5341,87008.0
2015-07-06 10:30:00,49.62,49.69,49.59,49.69,30308.0,42.5341,42.5941,42.5084,42.5941,30308.0
2015-07-06 10:35:00,49.69,49.7,49.65,49.69,12060.0,42.5941,42.6027,42.5598,42.5941,12060.0
2015-07-06 10:40:00,49.68,49.73,49.68,49.72,15022.0,42.5855,42.6284,42.5855,42.6198,15022.0
2015-07-06 10:45:00,49.71,49.79,49.71,49.76,5800.0,42.6112,42.6798,42.6112,42.6541,5800.0
2015-07-06 10:50:00,49.74,49.74,49.71,49.72,4406.0,42.6369,42.6369,42.6112,42.6198,4406.0
2015-07-06 10:55:00,49.7,49.7,49.63,49.63,6000.0,42.6027,42.6027,42.5426,42.5426,6000.0
2015-07-06 11:00:00,49.63,49.65,49.63,49.63,7740.0,42.5426,42.5598,42.5426,42.5426,7740.0
2015-07-06 11:05:00,49.63,49.64,49.6,49.6,1600.0,42.5426,42.5512,42.5169,42.5169,1600.0
2015-07-06 11:10:00,49.61,49.62,49.58,49.6,5996.0,42.5255,42.5341,42.4998,42.5169,5996.0
2015-07-06 11:15:00,49.6,49.6,49.55,49.55,22574.0,42.5169,42.5169,42.4741,42.4741,22574.0
2015-07-06 11:20:00,49.56,49.57,49.55,49.55,7388.0,42.4826,42.4912,42.4741,42.4741,7388.0
2015-07-06 11:25:00,49.56,49.56,49.52,49.52,2400.0,42.4826,42.4826,42.4484,42.4484,2400.0
2015-07-06 11:30:00,49.53,49.54,49.5,49.54,2600.0,42.4569,42.4655,42.4312,42.4655,2600.0
2015-07-06 11:35:00,49.54,49.57,49.53,49.57,5130.0,42.4655,42.4912,42.4569,42.4912,5130.0
2015-07-06 11:40:00,49.56,49.56,49.54,49.55,14368.0,42.4826,42.4826,42.4655,42.4741,14368.0
2015-07-06 11:45:00,49.54,49.55,49.52,49.55,4800.0,42.4655,42.4741,42.4484,42.4741,4800.0
2015-07-06 11:50:00,49.56,49.56,49.51,49.51,33274.0,42.4826,42.4826,42.4398,42.4398,33274.0
2015-07-06 11:55:00,49.51,49.55,49.51,49.54,3582.0,42.4398,42.4741,42.4398,42.4655,3582.0
2015-07-06 12:00:00,49.54,49.54,49.54,49.54,200.0,42.4655,42.4655,42.4655,42.4655,200.0
2015-07-06 12:05:00,49.54,49.54,49.49,49.51,6800.0,42.4655,42.4655,42.4226,42.4398,6800.0
2015-07-06 12:10:00,49.5,49.54,49.49,49.52,17230.0,42.4312,42.4655,42.4226,42.4484,17230.0
2015-07-06 12:15:00,49.52,49.53,49.5,49.52,7922.0,42.4484,42.4569,42.4312,42.4484,7922.0
2015-07-06 12:20:00,49.54,49.54,49.51,49.51,2600.0,42.4655,42.4655,42.4398,42.4398,2600.0
2015-07-06 12:25:00,49.51,49.51,49.47,49.48,6410.0,42.4398,42.4398,42.4055,42.4141,6410.0
2015-07-06 12:30:00,49.46,49.46,49.43,49.43,5828.0,42.3969,42.3969,42.3712,42.3712,5828.0
2015-07-06 12:35:00,49.44,49.44,49.39,49.4,3600.0,42.3798,42.3798,42.3369,42.3455,3600.0
2015-07-06 12:40:00,49.39,49.44,49.38,49.44,19558.0,42.3369,42.3798,42.3283,42.3798,19558.0
2015-07-06 12:45:00,49.43,49.44,49.43,49.44,5600.0,42.3712,42.3798,42.3712,42.3798,5600.0
2015-07-06 12:50:00,49.45,49.45,49.43,49.44,4600.0,42.3884,42.3884,42.3712,42.3798,4600.0
2015-07-06 12:55:00,49.44,49.46,49.44,49.45,15400.0,42.3798,42.3969,42.3798,42.3884,15400.0
2015-07-06 13:00:00,49.44,49.46,49.44,49.46,2800.0,42.3798,42.3969,42.3798,42.3969,2800.0
2015-07-06 13:05:00,49.46,49.46,49.43,49.44,10360.0,42.3969,42.3969,42.3712,42.3798,10360.0
2015-07-06 13:10:00,49.43,49.44,49.39,49.41,5600.0,42.3712,42.3798,42.3369,42.3541,5600.0
2015-07-06 13:15:00,49.4,49.41,49.32,49.33,8508.0,42.3455,42.3541,42.2769,42.2855,8508.0
2015-07-06 13:20:00,49.31,49.34,49.31,49.32,7348.0,42.2683,42.2941,42.2683,42.2769,7348.0
2015-07-06 13:25:00,49.32,49.34,49.32,49.33,6000.0,42.2769,42.2941,42.2769,42.2855,6000.0
2015-07-06 13:30:00,49.32,49.32,49.27,49.27,25290.0,42.2769,42.2769,42.2341,42.2341,25290.0
2015-07-06 13:35:00,49.28,49.3,49.27,49.3,4800.0,42.2426,42.2598,42.2341,42.2598,4800.0
2015-07-06 13:40:00,49.29,49.29,49.24,49.27,16700.0,42.2512,42.2512,42.2083,42.2341,16700.0
2015-07-06 13:45:00,49.27,49.27,49.24,49.24,9086.0,42.2341,42.2341,42.2083,42.2083,9086.0
2015-07-06 13:50:00,49.24,49.27,49.24,49.26,6318.0,42.2083,42.2341,42.2083,42.2255,6318.0
2015-07-06 13:55:00,49.27,49.28,49.25,49.26,4400.0,42.2341,42.2426,42.2169,42.2255,4400.0
2015-07-06 14:00:00,49.24,49.24,49.19,49.22,9300.0,42.2083,42.2083,42.1655,42.1912,9300.0
2015-07-06 14:05:00,49.21,49.23,49.2,49.22,13700.0,42.1826,42.1998,42.1741,42.1912,13700.0
2015-07-06 14:10:00,49.22,49.26,49.22,49.26,6800.0,42.1912,42.2255,42.1912,42.2255,6800.0
2015-07-06 14:15:00,49.25,49.27,49.23,49.24,30494.0,42.2169,42.2341,42.1998,42.2083,30494.0
2015-07-06 14:20:00,49.24,49.26,49.23,49.23,13916.0,42.2083,42.2255,42.1998,42.1998,13916.0
2015-07-06 14:25:00,49.23,49.23,49.2,49.22,14400.0,42.1998,42.1998,42.1741,42.1912,14400.0
2015-07-06 14:30:00,49.22,49.22,49.2,49.21,39772.0,42.1912,42.1912,42.1741,42.1826,39772.0
2015-07-06 14:35:00,49.21,49.24,49.21,49.23,38712.0,42.1826,42.2083,42.1826,42.1998,38712.0
2015-07-06 14:40:00,49.23,49.24,49.2,49.2,45850.0,42.1998,42.2083,42.1741,42.1741,45850.0
2015-07-06 14:45:00,49.18,49.27,49.18,49.26,27622.0,42.1569,42.2341,42.1569,42.2255,27622.0
2015-07-06 14:50:00,49.27,49.27,49.24,49.24,5700.0,42.2341,42.2341,42.2083,42.2083,5700.0
2015-07-06 14:55:00,49.24,49.27,49.24,49.24,8100.0,42.2083,42.2341,42.2083,42.2083,8100.0
2015-07-06 15:00:00,49.24,49.26,49.22,49.22,8000.0,42.2083,42.2255,42.1912,42.1912,8000.0
2015-07-06 15:05:00,49.22,49.24,49.21,49.24,5500.0,42.1912,42.2083,42.1826,42.2083,5500.0
2015-07-06 15:10:00,49.24,49.3,49.24,49.3,29932.0,42.2083,42.2598,42.2083,42.2598,29932.0
2015-07-06 15:15:00,49.31,49.31,49.27,49.28,38748.0,42.2683,42.2683,42.2341,42.2426,38748.0
2015-07-06 15:20:00,49.29,49.33,49.29,49.31,25800.0,42.2512,42.2855,42.2512,42.2683,25800.0
2015-07-06 15:25:00,49.31,49.32,49.29,49.31,25196.0,42.2683,42.2769,42.2512,42.2683,25196.0
2015-07-06 15:30:00,49.31,49.38,49.29,49.37,23320.0,42.2683,42.3283,42.2512,42.3198,23320.0
2015-07-06 15:35:00,49.37,49.41,49.37,49.37,235342.0,42.3198,42.3541,42.3198,42.3198,235342.0
2015-07-06 15:40:00,49.38,49.38,49.33,49.35,11184.0,42.3283,42.3283,42.2855,42.3026,11184.0
2015-07-06 15:45:00,49.36,49.41,49.36,49.4,23862.0,42.3112,42.3541,42.3112,42.3455,23862.0
2015-07-06 15:50:00,49.41,49.47,49.4,49.44,63326.0,42.3541,42.4055,42.3455,42.3798,63326.0
2015-07-06 15:55:00,49.44,49.46,49.42,49.45,132222.0,42.3798,42.3969,42.3626,42.3884,132222.0
2015-07-07 09:30:00,49.52,49.52,49.38,49.38,31514.0,42.4484,42.4484,42.3283,42.3283,31514.0
2015-07-07 09:35:00,49.36,49.41,49.29,49.41,56958.0,42.3112,42.3541,42.2512,42.3541,56958.0
2015-07-07 09:40:00,49.41,49.43,49.37,49.37,4408.0,42.3541,42.3712,42.3198,42.3198,4408.0
2015-07-07 09:45:00,49.37,49.41,49.31,49.41,9226.0,42.3198,42.3541,42.2683,42.3541,9226.0
2015-07-07 09:50:00,49.41,49.48,49.37,49.47,86396.0,42.3541,42.4141,42.3198,42.4055,86396.0
2015-07-07 09:55:00,49.45,49.45,49.32,49.34,35800.0,42.3884,42.3884,42.2769,42.2941,35800.0
2015-07-07 10:00:00,49.33,49.34,49.28,49.31,12600.0,42.2855,42.2941,42.2426,42.2683,12600.0
2015-07-07 10:05:00,49.32,49.33,49.2,49.24,16536.0,42.2769,42.2855,42.1741,42.2083,16536.0
2015-07-07 10:10:00,49.24,49.34,49.24,49.31,15640.0,42.2083,42.2941,42.2083,42.2683,15640.0
2015-07-07 10:15:00,49.25,49.27,49.24,49.26,12100.0,42.2169,42.2341,42.2083,42.2255,12100.0
2015-07-07 10:20:00,49.26,49.27,49.22,49.24,25856.0,42.2255,42.2341,42.1912,42.2083,25856.0
2015-07-07 10:25:00,49.24,49.24,49.15,49.17,104552.0,42.2083,42.2083,42.1312,42.1483,104552.0
2015-07-07 10:30:00,49.15,49.15,49.06,49.07,22648.0,42.1312,42.1312,42.054,42.0626,22648.0
2015-07-07 10:35:00,49.06,49.06,48.98,48.99,118804.0,42.054,42.054,41.9855,41.994,118804.0
2015-07-07 10:40:00,49.0,49.0,48.92,48.98,154498.0,42.0026,42.0026,41.934,41.9855,154498.0
2015-07-07 10:45:00,48.98,49.08,48.98,49.06,33188.0,41.9855,42.0712,41.9855,42.054,33188.0
2015-07-07 10:50:00,49.07,49.16,49.04,49.16,19138.0,42.0626,42.1398,42.0369,42.1398,19138.0
2015-07-07 10:55:00,49.15,49.16,49.08,49.12,15904.0,42.1312,42.1398,42.0712,42.1055,15904.0
2015-07-07 11:00:00,49.09,49.09,49.02,49.04,5400.0,42.0798,42.0798,42.0198,42.0369,5400.0
2015-07-07 11:05:00,49.06,49.08,49.02,49.04,19690.0,42.054,42.0712,42.0198,42.0369,19690.0
2015-07-07 11:10:00,49.05,49.15,49.05,49.14,214514.0,42.0455,42.1312,42.0455,42.1226,214514.0
2015-07-07 11:15:00,49.14,49.18,49.12,49.14,51960.0,42.1226,42.1569,42.1055,42.1226,51960.0
2015-07-07 11:20:00,49.15,49.15,49.06,49.07,161298.0,42.1312,42.1312,42.054,42.0626,161298.0
2015-07-07 11:25:00,49.08,49.09,49.0,49.03,33214.0,42.0712,42.0798,42.0026,42.0283,33214.0
2015-07-07 11:30:00,49.0,49.02,48.91,48.92,163080.0,42.0026,42.0198,41.9255,41.934,163080.0
2015-07-07 11:35:00,48.91,49.03,48.9,49.02,19374.0,41.9255,42.0283,41.9169,42.0198,19374.0
2015-07-07 11:40:00,49.01,49.13,48.99,49.1,9974.0,42.0112,42.1141,41.994,42.0883,9974.0
2015-07-07 11:45:00,49.12,49.17,49.1,49.15,55778.0,42.1055,42.1483,42.0883,42.1312,55778.0
2015-07-07 11:50:00,49.15,49.16,49.12,49.16,32600.0,42.1312,42.1398,42.1055,42.1398,32600.0
2015-07-07 11:55:00,49.16,49.32,49.16,49.28,6812.0,42.1398,42.2769,42.1398,42.2426,6812.0
2015-07-07 12:00:00,49.27,49.31,49.24,49.3,11276.0,42.2341,42.2683,42.2083,42.2598,11276.0
2015-07-07 12:05:00,49.27,49.27,49.26,49.27,8826.0,42.2341,42.2341,42.2255,42.2341,8826.0
2015-07-07 12:10:00,49.27,49.27,49.23,49.24,16846.0,42.2341,42.2341,42.1998,42.2083,16846.0
2015-07-07 12:15:00,49.24,49.25,49.21,49.24,4400.0,42.2083,42.2169,42.1826,42.2083,4400.0
2015-07-07 12:20:00,49.24,49.27,49.24,49.24,4800.0,42.2083,42.2341,42.2083,42.2083,4800.0
2015-07-07 12:25:00,49.24,49.28,49.24,49.26,7400.0,42.2083,42.2426,42.2083,42.2255,7400.0
2015-07-07 12:30:00,49.25,49.3,49.25,49.3,7600.0,42.2169,42.2598,42.2169,42.2598,7600.0
2015-07-07 12:35:00,49.31,49.36,49.29,49.36,7912.0,42.2683,42.3112,42.2512,42.3112,7912.0
2015-07-07 12:40:00,49.37,49.37,49.35,49.37,10600.0,42.3198,42.3198,42.3026,42.3198,10600.0
2015-07-07 12:45:00,49.4,49.52,49.4,49.52,229908.0,42.3455,42.4484,42.3455,42.4484,229908.0
2015-07-07 12:50:00,49.52,49.56,49.49,49.56,64718.0,42.4484,42.4826,42.4226,42.4826,64718.0
2015-07-07 12:55:00,49.56,49.65,49.54,49.63,128238.0,42.4826,42.5598,42.4655,42.5426,128238.0
2015-07-07 13:00:00,49.64,49.65,49.56,49.59,25980.0,42.5512,42.5598,42.4826,42.5084,25980.0
2015-07-07 13:05:00,49.6,49.6,49.49,49.52,10162.0,42.5169,42.5169,42.4226,42.4484,10162.0
2015-07-07 13:10:00,49.53,49.69,49.53,49.68,18580.0,42.4569,42.5941,42.4569,42.5855,18580.0
2015-07-07 13:15:00,49.68,49.68,49.56,49.59,130206.0,42.5855,42.5855,42.4826,42.5084,130206.0
2015-07-07 13:20:00,49.6,49.6,49.57,49.57,160912.0,42.5169,42.5169,42.4912,42.4912,160912.0
2015-07-07 13:25:00,49.57,49.62,49.57,49.62,9150.0,42.4912,42.5341,42.4912,42.5341,9150.0
2015-07-07 13:30:00,49.63,49.63,49.58,49.58,18000.0,42.5426,42.5426,42.4998,42.4998,18000.0
2015-07-07 13:35:00,49.59,49.6,49.58,49.59,42210.0,42.5084,42.5169,42.4998,42.5084,42210.0
2015-07-07 13:40:00,49.6,49.63,49.57,49.63,80048.0,42.5169,42.5426,42.4912,42.5426,80048.0
2015-07-07 13:45:00,49.63,49.63,49.6,49.6,15080.0,42.5426,42.5426,42.5169,42.5169,15080.0
2015-07-07 13:50:00,49.62,49.62,49.58,49.58,36250.0,42.5341,42.5341,42.4998,42.4998,36250.0
2015-07-07 13:55:00,49.58,49.59,49.55,49.56,16000.0,42.4998,42.5084,42.4741,42.4826,16000.0
2015-07-07 14:00:00,49.57,49.58,49.55,49.57,29800.0,42.4912,42.4998,42.4741,42.4912,29800.0
2015-07-07 14:05:00,49.56,49.57,49.52,49.56,18956.0,42.4826,42.4912,42.4484,42.4826,18956.0
2015-07-07 14:10:00,49.56,49.57,49.54,49.55,29400.0,42.4826,42.4912,42.4655,42.4741,29400.0
2015-07-07 14:15:00,49.54,49.54,49.44,49.44,9886.0,42.4655,42.4655,42.3798,42.3798,9886.0
2015-07-07 14:20:00,49.45,49.46,49.42,49.45,35022.0,42.3884,42.3969,42.3626,42.3884,35022.0
2015-07-07 14:25:00,49.45,49.49,49.45,49.48,382268.0,42.3884,42.4226,42.3884,42.4141,382268.0
2015-07-07 14:30:00,49.48,49.52,49.46,49.5,33704.0,42.4141,42.4484,42.3969,42.4312,33704.0
2015-07-07 14:35:00,49.49,49.57,49.49,49.57,53798.0,42.4226,42.4912,42.4226,42.4912,53798.0
2015-07-07 14:40:00,49.58,49.75,49.58,49.73,38106.0,42.4998,42.6455,42.4998,42.6284,38106.0
2015-07-07 14:45:00,49.74,49.79,49.73,49.77,74512.0,42.6369,42.6798,42.6284,42.6627,74512.0
2015-07-07 14:50:00,49.77,49.79,49.75,49.77,22942.0,42.6627,42.6798,42.6455,42.6627,22942.0
2015-07-07 14:55:00,49.77,49.9,49.76,49.9,37600.0,42.6627,42.7741,42.6541,42.7741,37600.0
2015-07-07 15:00:00,49.9,49.94,49.89,49.94,324090.0,42.7741,42.8084,42.7655,42.8084,324090.0
2015-07-07 15:05:00,49.94,49.95,49.86,49.88,173346.0,42.8084,42.817,42.7398,42.7569,173346.0
2015-07-07 15:10:00,49.88,49.88,49.84,49.86,36410.0,42.7569,42.7569,42.7227,42.7398,36410.0
2015-07-07 15:15:00,49.87,49.91,49.84,49.88,57686.0,42.7484,42.7827,42.7227,42.7569,57686.0
2015-07-07 15:20:00,49.88,49.93,49.87,49.93,28480.0,42.7569,42.7998,42.7484,42.7998,28480.0
2015-07-07 15:25:00,49.92,49.95,49.91,49.91,28164.0,42.7912,42.817,42.7827,42.7827,28164.0
2015-07-07 15:30:00,49.91,49.96,49.91,49.96,105714.0,42.7827,42.8255,42.7827,42.8255,105714.0
2015-07-07 15:35:00,49.96,49.97,49.9,49.9,82568.0,42.8255,42.8341,42.7741,42.7741,82568.0
2015-07-07 15:40:00,49.89,49.9,49.85,49.87,63964.0,42.7655,42.7741,42.7312,42.7484,63964.0
2015-07-07 15:45:00,49.87,49.88,49.85,49.87,82704.0,42.7484,42.7569,42.7312,42.7484,82704.0
2015-07-07 15:50:00,49.87,49.93,49.86,49.91,113810.0,42.7484,42.7998,42.7398,42.7827,113810.0
2015-07-07 15:55:00,49.9,49.94,49.9,49.92,241066.0,42.7741,42.8084,42.7741,42.7912,241066.0
2015-07-08 09:30:00,49.49,49.84,49.12,49.84,28830.0,42.4226,42.7227,42.1055,42.7227,28830.0
2015-07-08 09:35:00,49.83,49.85,49.79,49.84,20258.0,42.7141,42.7312,42.6798,42.7227,20258.0
2015-07-08 09:40:00,49.84,49.85,49.65,49.85,22576.0,42.7227,42.7312,42.5598,42.7312,22576.0
2015-07-08 09:45:00,49.82,49.84,49.73,49.73,23480.0,42.7055,42.7227,42.6284,42.6284,23480.0
2015-07-08 09:50:00,49.72,49.72,49.62,49.69,21934.0,42.6198,42.6198,42.5341,42.5941,21934.0
2015-07-08 09:55:00,49.69,49.79,49.69,49.73,14100.0,42.5941,42.6798,42.5941,42.6284,14100.0
2015-07-08 10:00:00,49.7,49.72,49.59,49.59,28208.0,42.6027,42.6198,42.5084,42.5084,28208.0
2015-07-08 10:05:00,49.57,49.62,49.54,49.6,64214.0,42.4912,42.5341,42.4655,42.5169,64214.0
2015-07-08 10:10:00,49.6,49.6,49.54,49.54,13000.0,42.5169,42.5169,42.4655,42.4655,13000.0
2015-07-08 10:15:00,49.54,49.55,49.49,49.54,49216.0,42.4655,42.4741,42.4226,42.4655,49216.0
2015-07-08 10:20:00,49.54,49.55,49.45,49.52,101228.0,42.4655,42.4741,42.3884,42.4484,101228.0
2015-07-08 10:25:00,49.52,49.55,49.48,49.49,60282.0,42.4484,42.4741,42.4141,42.4226,60282.0
2015-07-08 10:30:00,49.49,49.49,49.37,49.37,32612.0,42.4226,42.4226,42.3198,42.3198,32612.0
2015-07-08 10:35:00,49.38,49.46,49.37,49.46,31274.0,42.3283,42.3969,42.3198,42.3969,31274.0
2015-07-08 10:40:00,49.46,49.52,49.43,49.5,77822.0,42.3969,42.4484,42.3712,42.4312,77822.0
2015-07-08 10:45:00,49.49,49.52,49.46,49.52,26778.0,42.4226,42.4484,42.3969,42.4484,26778.0
2015-07-08 10:50:00,49.54,49.63,49.54,49.59,71226.0,42.4655,42.5426,42.4655,42.5084,71226.0
2015-07-08 10:55:00,49.59,49.63,49.58,49.62,103142.0,42.5084,42.5426,42.4998,42.5341,103142.0
2015-07-08 11:00:00,49.6,49.6,49.55,49.58,17776.0,42.5169,42.5169,42.4741,42.4998,17776.0
2015-07-08 11:05:00,49.58,49.72,49.58,49.6,448364.0,42.4998,42.6198,42.4998,42.5169,448364.0
2015-07-08 11:10:00,49.59,49.62,49.56,49.59,22200.0,42.5084,42.5341,42.4826,42.5084,22200.0
2015-07-08 11:15:00,49.6,49.6,49.56,49.58,21750.0,42.5169,42.5169,42.4826,42.4998,21750.0
2015-07-08 11:20:00,49.58,49.59,49.54,49.54,4400.0,42.4998,42.5084,42.4655,42.4655,4400.0
2015-07-08 11:25:00,49.52,49.56,49.51,49.51,12100.0,42.4484,42.4826,42.4398,42.4398,12100.0
2015-07-08 11:30:00,49.53,49.59,49.53,49.58,9684.0,42.4569,42.5084,42.4569,42.4998,9684.0
2015-07-08 11:35:00,49.58,49.59,49.55,49.55,8200.0,42.4998,42.5084,42.4741,42.4741,8200.0
2015-07-08 11:40:00,49.53,49.53,49.48,49.51,37472.0,42.4569,42.4569,42.4141,42.4398,37472.0
2015-07-08 11:45:00,49.52,49.52,49.49,49.49,4394.0,42.4484,42.4484,42.4226,42.4226,4394.0
2015-07-08 11:50:00,49.46,49.46,49.42,49.43,2000.0,42.3969,42.3969,42.3626,42.3712,2000.0
2015-07-08 11:55:00,49.4,49.41,49.36,49.41,16468.0,42.3455,42.3541,42.3112,42.3541,16468.0
2015-07-08 12:00:00,49.41,49.44,49.4,49.44,8000.0,42.3541,42.3798,42.3455,42.3798,8000.0
2015-07-08 12:05:00,49.43,49.44,49.42,49.42,4684.0,42.3712,42.3798,42.3626,42.3626,4684.0
2015-07-08 12:10:00,49.41,49.41,49.37,49.39,13894.0,42.3541,42.3541,42.3198,42.3369,13894.0
2015-07-08 12:15:00,49.38,49.38,49.35,49.37,10200.0,42.3283,42.3283,42.3026,42.3198,10200.0
2015-07-08 12:20:00,49.37,49.42,49.37,49.38,13600.0,42.3198,42.3626,42.3198,42.3283,13600.0
2015-07-08 12:25:00,49.38,49.41,49.38,49.41,24612.0,42.3283,42.3541,42.3283,42.3541,24612.0
2015-07-08 12:30:00,49.38,49.39,49.33,49.35,44812.0,42.3283,42.3369,42.2855,42.3026,44812.0
2015-07-08 12:35:00,49.35,49.39,49.35,49.37,49940.0,42.3026,42.3369,42.3026,42.3198,49940.0
2015-07-08 12:40:00,49.35,49.38,49.35,49.35,8200.0,42.3026,42.3283,42.3026,42.3026,8200.0
2015-07-08 12:45:00,49.35,49.35,49.3,49.34,40300.0,42.3026,42.3026,42.2598,42.2941,40300.0
2015-07-08 12:50:00,49.35,49.35,49.32,49.32,33828.0,42.3026,42.3026,42.2769,42.2769,33828.0
2015-07-08 12:55:00,49.33,49.44,49.33,49.43,17400.0,42.2855,42.3798,42.2855,42.3712,17400.0
2015-07-08 13:00:00,49.43,49.43,49.35,49.35,30580.0,42.3712,42.3712,42.3026,42.3026,30580.0
2015-07-08 13:05:00,49.35,49.38,49.33,49.38,14200.0,42.3026,42.3283,42.2855,42.3283,14200.0
2015-07-08 13:10:00,49.4,49.46,49.38,49.41,35600.0,42.3455,42.3969,42.3283,42.3541,35600.0
2015-07-08 13:15:00,49.4,49.45,49.4,49.41,19500.0,42.3455,42.3884,42.3455,42.3541,19500.0
2015-07-08 13:20:00,49.41,49.41,49.37,49.39,21000.0,42.3541,42.3541,42.3198,42.3369,21000.0
2015-07-08 13:25:00,49.39,49.43,49.39,49.43,6000.0,42.3369,42.3712,42.3369,42.3712,6000.0
2015-07-08 13:30:00,49.44,49.44,49.38,49.38,12000.0,42.3798,42.3798,42.3283,42.3283,12000.0
2015-07-08 13:35:00,49.39,49.41,49.38,49.38,16326.0,42.3369,42.3541,42.3283,42.3283,16326.0
2015-07-08 13:40:00,49.39,49.43,49.38,49.43,35836.0,42.3369,42.3712,42.3283,42.3712,35836.0
2015-07-08 13:45:00,49.44,49.44,49.4,49.44,15900.0,42.3798,42.3798,42.3455,42.3798,15900.0
2015-07-08 13:50:00,49.44,49.45,49.42,49.44,8900.0,42.3798,42.3884,42.3626,42.3798,8900.0
2015-07-08 13:55:00,49.44,49.47,49.42,49.42,16058.0,42.3798,42.4055,42.3626,42.3626,16058.0
2015-07-08 14:00:00,49.42,49.42,49.36,49.38,17308.0,42.3626,42.3626,42.3112,42.3283,17308.0
2015-07-08 14:05:00,49.38,49.43,49.3,49.33,37950.0,42.3283,42.3712,42.2598,42.2855,37950.0
2015-07-08 14:10:00,49.34,49.35,49.31,49.33,30900.0,42.2941,42.3026,42.2683,42.2855,30900.0
2015-07-08 14:15:00,49.34,49.35,49.27,49.27,19802.0,42.2941,42.3026,42.2341,42.2341,19802.0
2015-07-08 14:20:00,49.26,49.28,49.25,49.27,11002.0,42.2255,42.2426,42.2169,42.2341,11002.0
2015-07-08 14:25:00,49.27,49.27,49.24,49.26,31218.0,42.2341,42.2341,42.2083,42.2255,31218.0
2015-07-08 14:30:00,49.26,49.26,49.21,49.22,35452.0,42.2255,42.2255,42.1826,42.1912,35452.0
2015-07-08 14:35:00,49.21,49.27,49.2,49.27,21992.0,42.1826,42.2341,42.1741,42.2341,21992.0
2015-07-08 14:40:00,49.27,49.29,49.23,49.23,44216.0,42.2341,42.2512,42.1998,42.1998,44216.0
2015-07-08 14:45:00,49.23,49.23,49.13,49.13,30968.0,42.1998,42.1998,42.1141,42.1141,30968.0
2015-07-08 14:50:00,49.12,49.17,49.11,49.17,75096.0,42.1055,42.1483,42.0969,42.1483,75096.0
2015-07-08 14:55:00,49.17,49.28,49.17,49.26,412088.0,42.1483,42.2426,42.1483,42.2255,412088.0
2015-07-08 15:00:00,49.27,49.33,49.26,49.27,413796.0,42.2341,42.2855,42.2255,42.2341,413796.0
2015-07-08 15:05:00,49.27,49.32,49.26,49.3,116356.0,42.2341,42.2769,42.2255,42.2598,116356.0
2015-07-08 15:10:00,49.3,49.35,49.29,49.35,111906.0,42.2598,42.3026,42.2512,42.3026,111906.0
2015-07-08 15:15:00,49.35,49.38,49.34,49.38,998920.0,42.3026,42.3283,42.2941,42.3283,998920.0
2015-07-08 15:20:00,49.38,49.42,49.36,49.38,405726.0,42.3283,42.3626,42.3112,42.3283,405726.0
2015-07-08 15:25:00,49.38,49.39,49.28,49.28,119914.0,42.3283,42.3369,42.2426,42.2426,119914.0
2015-07-08 15:30:00,49.27,49.35,49.27,49.33,86340.0,42.2341,42.3026,42.2341,42.2855,86340.0
2015-07-08 15:35:00,49.33,49.37,49.3,49.35,196998.0,42.2855,42.3198,42.2598,42.3026,196998.0
2015-07-08 15:40:00,49.35,49.42,49.35,49.4,136014.0,42.3026,42.3626,42.3026,42.3455,136014.0
2015-07-08 15:45:00,49.41,49.41,49.33,49.38,226662.0,42.3541,42.3541,42.2855,42.3283,226662.0
2015-07-08 15:50:00,49.38,49.39,49.35,49.38,64720.0,42.3283,42.3369,42.3026,42.3283,64720.0
2015-07-08 15:55:00,49.38,49.39,49.31,49.33,340166.0,42.3283,42.3369,42.2683,42.2855,340166.0
2015-07-09 09:30:00,49.68,50.17,49.68,49.81,38182.0,42.5855,43.0055,42.5855,42.6969,38182.0
2015-07-09 09:35:00,49.79,49.79,49.69,49.74,14200.0,42.6798,42.6798,42.5941,42.6369,14200.0
2015-07-09 09:40:00,49.73,49.73,49.57,49.57,51898.0,42.6284,42.6284,42.4912,42.4912,51898.0
2015-07-09 09:45:00,49.54,49.57,49.49,49.52,11820.0,42.4655,42.4912,42.4226,42.4484,11820.0
2015-07-09 09:50:00,49.56,49.57,49.51,49.52,14388.0,42.4826,42.4912,42.4398,42.4484,14388.0
2015-07-09 09:55:00,49.52,49.52,49.47,49.48,35468.0,42.4484,42.4484,42.4055,42.4141,35468.0
2015-07-09 10:00:00,49.5,49.54,49.48,49.54,11946.0,42.4312,42.4655,42.4141,42.4655,11946.0
2015-07-09 10:05:00,49.52,49.52,49.48,49.49,9080.0,42.4484,42.4484,42.4141,42.4226,9080.0
2015-07-09 10:10:00,49.49,49.55,49.48,49.55,106046.0,42.4226,42.4741,42.4141,42.4741,106046.0
2015-07-09 10:15:00,49.53,49.54,49.45,49.47,34700.0,42.4569,42.4655,42.3884,42.4055,34700.0
2015-07-09 10:20:00,49.45,49.45,49.41,49.41,2600.0,42.3884,42.3884,42.3541,42.3541,2600.0
2015-07-09 10:25:00,49.4,49.4,49.34,49.34,34770.0,42.3455,42.3455,42.2941,42.2941,34770.0
2015-07-09 10:30:00,49.34,49.4,49.34,49.38,4604.0,42.2941,42.3455,42.2941,42.3283,4604.0
2015-07-09 10:35:00,49.39,49.41,49.38,49.41,32212.0,42.3369,42.3541,42.3283,42.3541,32212.0
2015-07-09 10:40:00,49.4,49.43,49.38,49.43,2200.0,42.3455,42.3712,42.3283,42.3712,2200.0
2015-07-09 10:45:00,49.42,49.49,49.42,49.47,102736.0,42.3626,42.4226,42.3626,42.4055,102736.0
2015-07-09 10:50:00,49.46,49.48,49.46,49.48,8348.0,42.3969,42.4141,42.3969,42.4141,8348.0
2015-07-09 10:55:00,49.49,49.55,49.49,49.54,28710.0,42.4226,42.4741,42.4226,42.4655,28710.0
2015-07-09 11:00:00,49.56,49.59,49.56,49.56,23384.0,42.4826,42.5084,42.4826,42.4826,23384.0
2015-07-09 11:05:00,49.57,49.66,49.57,49.65,22730.0,42.4912,42.5684,42.4912,42.5598,22730.0
2015-07-09 11:10:00,49.67,49.74,49.67,49.73,93534.0,42.5769,42.6369,42.5769,42.6284,93534.0
2015-07-09 11:15:00,49.73,49.74,49.72,49.72,22600.0,42.6284,42.6369,42.6198,42.6198,22600.0
2015-07-09 11:20:00,49.71,49.71,49.68,49.7,18200.0,42.6112,42.6112,42.5855,42.6027,18200.0
2015-07-09 11:25:00,49.7,49.7,49.66,49.67,26144.0,42.6027,42.6027,42.5684,42.5769,26144.0
2015-07-09 11:30:00,49.68,49.68,49.66,49.67,6072.0,42.5855,42.5855,42.5684,42.5769,6072.0
2015-07-09 11:35:00,49.66,49.67,49.66,49.67,2400.0,42.5684,42.5769,42.5684,42.5769,2400.0
2015-07-09 11:40:00,49.66,49.66,49.66,49.66,400.0,42.5684,42.5684,42.5684,42.5684,400.0
2015-07-09 11:45:00,49.68,49.71,49.67,49.68,40096.0,42.5855,42.6112,42.5769,42.5855,40096.0
2015-07-09 11:50:00,49.68,49.69,49.67,49.69,18600.0,42.5855,42.5941,42.5769,42.5941,18600.0
2015-07-09 11:55:00,49.69,49.69,49.63,49.63,5172.0,42.5941,42.5941,42.5426,42.5426,5172.0
2015-07-09 12:00:00,49.63,49.68,49.62,49.67,81296.0,42.5426,42.5855,42.5341,42.5769,81296.0
2015-07-09 12:05:00,49.67,49.67,49.6,49.61,10500.0,42.5769,42.5769,42.5169,42.5255,10500.0
2015-07-09 12:10:00,49.61,49.63,49.6,49.62,2424.0,42.5255,42.5426,42.5169,42.5341,2424.0
2015-07-09 12:15:00,49.62,49.68,49.62,49.68,28582.0,42.5341,42.5855,42.5341,42.5855,28582.0
2015-07-09 12:20:00,49.66,49.69,49.66,49.68,58900.0,42.5684,42.5941,42.5684,42.5855,58900.0
2015-07-09 12:25:00,49.67,49.68,49.66,49.67,39476.0,42.5769,42.5855,42.5684,42.5769,39476.0
2015-07-09 12:30:00,49.65,49.69,49.65,49.69,6908.0,42.5598,42.5941,42.5598,42.5941,6908.0
2015-07-09 12:35:00,49.69,49.69,49.64,49.64,8400.0,42.5941,42.5941,42.5512,42.5512,8400.0
2015-07-09 12:40:00,49.63,49.65,49.62,49.62,48292.0,42.5426,42.5598,42.5341,42.5341,48292.0
2015-07-09 12:45:00,49.62,49.67,49.62,49.62,21968.0,42.5341,42.5769,42.5341,42.5341,21968.0
2015-07-09 12:50:00,49.62,49.63,49.62,49.63,2200.0,42.5341,42.5426,42.5341,42.5426,2200.0
2015-07-09 12:55:00,49.63,49.66,49.6,49.63,78762.0,42.5426,42.5684,42.5169,42.5426,78762.0
2015-07-09 13:00:00,49.63,49.65,49.62,49.63,29962.0,42.5426,42.5598,42.5341,42.5426,29962.0
2015-07-09 13:05:00,49.63,49.63,49.56,49.57,9600.0,42.5426,42.5426,42.4826,42.4912,9600.0
2015-07-09 13:10:00,49.57,49.57,49.57,49.57,2878.0,42.4912,42.4912,42.4912,42.4912,2878.0
2015-07-09 13:15:00,49.56,49.56,49.54,49.54,3800.0,42.4826,42.4826,42.4655,42.4655,3800.0
2015-07-09 13:20:00,49.55,49.55,49.51,49.53,16600.0,42.4741,42.4741,42.4398,42.4569,16600.0
2015-07-09 13:25:00,49.54,49.55,49.51,49.52,9900.0,42.4655,42.4741,42.4398,42.4484,9900.0
2015-07-09 13:30:00,49.51,49.54,49.51,49.51,296320.0,42.4398,42.4655,42.4398,42.4398,296320.0
2015-07-09 13:35:00,49.54,49.55,49.49,49.54,111022.0,42.4655,42.4741,42.4226,42.4655,111022.0
2015-07-09 13:40:00,49.54,49.54,49.51,49.52,5800.0,42.4655,42.4655,42.4398,42.4484,5800.0
2015-07-09 13:45:00,49.51,49.53,49.5,49.52,14622.0,42.4398,42.4569,42.4312,42.4484,14622.0
2015-07-09 13:50:00,49.52,49.52,49.49,49.49,4800.0,42.4484,42.4484,42.4226,42.4226,4800.0
2015-07-09 13:55:00,49.5,49.54,49.49,49.54,7800.0,42.4312,42.4655,42.4226,42.4655,7800.0
2015-07-09 14:00:00,49.54,49.54,49.51,49.53,74178.0,42.4655,42.4655,42.4398,42.4569,74178.0
2015-07-09 14:05:00,49.53,49.53,49.51,49.52,4400.0,42.4569,42.4569,42.4398,42.4484,4400.0
2015-07-09 14:10:00,49.52,49.53,49.49,49.49,12752.0,42.4484,42.4569,42.4226,42.4226,12752.0
2015-07-09 14:15:00,49.48,49.49,49.44,49.46,485988.0,42.4141,42.4226,42.3798,42.3969,485988.0
2015-07-09 14:20:00,49.46,49.47,49.44,49.44,142800.0,42.3969,42.4055,42.3798,42.3798,142800.0
2015-07-09 14:25:00,49.44,49.45,49.42,49.42,33200.0,42.3798,42.3884,42.3626,42.3626,33200.0
2015-07-09 14:30:00,49.42,49.42,49.38,49.41,50518.0,42.3626,42.3626,42.3283,42.3541,50518.0
2015-07-09 14:35:00,49.4,49.47,49.4,49.45,15900.0,42.3455,42.4055,42.3455,42.3884,15900.0
2015-07-09 14:40:00,49.43,49.45,49.43,49.45,11600.0,42.3712,42.3884,42.3712,42.3884,11600.0
2015-07-09 14:45:00,49.45,49.49,49.44,49.47,76342.0,42.3884,42.4226,42.3798,42.4055,76342.0
2015-07-09 14:50:00,49.47,49.53,49.47,49.52,17218.0,42.4055,42.4569,42.4055,42.4484,17218.0
2015-07-09 14:55:00,49.52,49.58,49.52,49.55,177380.0,42.4484,42.4998,42.4484,42.4741,177380.0
2015-07-09 15:00:00,49.56,49.58,49.55,49.58,33140.0,42.4826,42.4998,42.4741,42.4998,33140.0
2015-07-09 15:05:00,49.58,49.59,49.56,49.59,16800.0,42.4998,42.5084,42.4826,42.5084,16800.0
2015-07-09 15:10:00,49.59,49.6,49.57,49.59,15700.0,42.5084,42.5169,42.4912,42.5084,15700.0
2015-07-09 15:15:00,49.58,49.59,49.56,49.59,32938.0,42.4998,42.5084,42.4826,42.5084,32938.0
2015-07-09 15:20:00,49.59,49.59,49.56,49.57,19232.0,42.5084,42.5084,42.4826,42.4912,19232.0
2015-07-09 15:25:00,49.56,49.58,49.48,49.53,128328.0,42.4826,42.4998,42.4141,42.4569,128328.0
2015-07-09 15:30:00,49.54,49.54,49.48,49.48,67152.0,42.4655,42.4655,42.4141,42.4141,67152.0
2015-07-09 15:35:00,49.48,49.52,49.48,49.51,101368.0,42.4141,42.4484,42.4141,42.4398,101368.0
2015-07-09 15:40:00,49.49,49.58,49.49,49.55,151684.0,42.4226,42.4998,42.4226,42.4741,151684.0
2015-07-09 15:45:00,49.55,49.58,49.54,49.57,240252.0,42.4741,42.4998,42.4655,42.4912,240252.0
2015-07-09 15:50:00,49.57,49.57,49.49,49.49,101050.0,42.4912,42.4912,42.4226,42.4226,101050.0
2015-07-09 15:55:00,49.5,49.52,49.45,49.45,153380.0,42.4312,42.4484,42.3884,42.3884,153380.0
2015-07-10 09:30:00,49.95,50.05,49.79,49.85,17678.0,42.817,42.9027,42.6798,42.7312,17678.0
2015-07-10 09:35:00,49.85,49.97,49.85,49.92,24080.0,42.7312,42.8341,42.7312,42.7912,24080.0
2015-07-10 09:40:00,49.95,49.97,49.88,49.9,33220.0,42.817,42.8341,42.7569,42.7741,33220.0
2015-07-10 09:45:00,49.91,49.93,49.88,49.88,19888.0,42.7827,42.7998,42.7569,42.7569,19888.0
2015-07-10 09:50:00,49.9,49.93,49.88,49.91,16684.0,42.7741,42.7998,42.7569,42.7827,16684.0
2015-07-10 09:55:00,49.9,49.9,49.83,49.83,8946.0,42.7741,42.7741,42.7141,42.7141,8946.0
2015-07-10 10:00:00,49.84,49.88,49.83,49.86,28830.0,42.7227,42.7569,42.7141,42.7398,28830.0
2015-07-10 10:05:00,49.88,49.88,49.84,49.85,40482.0,42.7569,42.7569,42.7227,42.7312,40482.0
2015-07-10 10:10:00,49.82,49.83,49.79,49.81,35644.0,42.7055,42.7141,42.6798,42.6969,35644.0
2015-07-10 10:15:00,49.82,49.83,49.79,49.79,9400.0,42.7055,42.7141,42.6798,42.6798,9400.0
2015-07-10 10:20:00,49.79,49.79,49.76,49.76,11400.0,42.6798,42.6798,42.6541,42.6541,11400.0
2015-07-10 10:25:00,49.77,49.83,49.77,49.83,22960.0,42.6627,42.7141,42.6627,42.7141,22960.0
2015-07-10 10:30:00,49.84,49.85,49.82,49.85,5200.0,42.7227,42.7312,42.7055,42.7312,5200.0
2015-07-10 10:35:00,49.85,49.85,49.81,49.81,17612.0,42.7312,42.7312,42.6969,42.6969,17612.0
2015-07-10 10:40:00,49.81,49.81,49.73,49.74,16322.0,42.6969,42.6969,42.6284,42.6369,16322.0
2015-07-10 10:45:00,49.73,49.77,49.72,49.77,7182.0,42.6284,42.6627,42.6198,42.6627,7182.0
2015-07-10 10:50:00,49.77,49.84,49.77,49.8,8698.0,42.6627,42.7227,42.6627,42.6884,8698.0
2015-07-10 10:55:00,49.82,49.84,49.8,49.84,35020.0,42.7055,42.7227,42.6884,42.7227,35020.0
2015-07-10 11:00:00,49.83,49.88,49.83,49.85,7600.0,42.7141,42.7569,42.7141,42.7312,7600.0
2015-07-10 11:05:00,49.87,49.94,49.87,49.92,72954.0,42.7484,42.8084,42.7484,42.7912,72954.0
2015-07-10 11:10:00,49.92,49.95,49.92,49.93,14846.0,42.7912,42.817,42.7912,42.7998,14846.0
2015-07-10 11:15:00,49.92,49.94,49.92,49.93,2400.0,42.7912,42.8084,42.7912,42.7998,2400.0
2015-07-10 11:20:00,49.95,49.97,49.94,49.96,7570.0,42.817,42.8341,42.8084,42.8255,7570.0
2015-07-10 11:25:00,49.94,49.95,49.94,49.94,10004.0,42.8084,42.817,42.8084,42.8084,10004.0
2015-07-10 11:30:00,49.94,49.95,49.9,49.92,7100.0,42.8084,42.817,42.7741,42.7912,7100.0
2015-07-10 11:35:00,49.93,49.95,49.92,49.93,3800.0,42.7998,42.817,42.7912,42.7998,3800.0
2015-07-10 11:40:00,49.94,49.96,49.94,49.95,2600.0,42.8084,42.8255,42.8084,42.817,2600.0
2015-07-10 11:45:00,49.97,49.99,49.97,49.99,27680.0,42.8341,42.8512,42.8341,42.8512,27680.0
2015-07-10 11:50:00,49.99,50.0,49.96,49.97,12932.0,42.8512,42.8598,42.8255,42.8341,12932.0
2015-07-10 11:55:00,49.96,49.97,49.95,49.95,29726.0,42.8255,42.8341,42.817,42.817,29726.0
2015-07-10 12:00:00,49.96,49.97,49.96,49.96,2200.0,42.8255,42.8341,42.8255,42.8255,2200.0
2015-07-10 12:05:00,49.94,49.95,49.93,49.95,6200.0,42.8084,42.817,42.7998,42.817,6200.0
2015-07-10 12:10:00,49.94,49.97,49.94,49.95,3600.0,42.8084,42.8341,42.8084,42.817,3600.0
2015-07-10 12:15:00,49.95,49.96,49.93,49.94,13358.0,42.817,42.8255,42.7998,42.8084,13358.0
2015-07-10 12:20:00,49.94,49.97,49.94,49.96,13872.0,42.8084,42.8341,42.8084,42.8255,13872.0
2015-07-10 12:25:00,49.96,49.97,49.95,49.95,16208.0,42.8255,42.8341,42.817,42.817,16208.0
2015-07-10 12:30:00,49.95,49.95,49.89,49.9,18198.0,42.817,42.817,42.7655,42.7741,18198.0
2015-07-10 12:35:00,49.89,49.93,49.88,49.91,7836.0,42.7655,42.7998,42.7569,42.7827,7836.0
2015-07-10 12:40:00,49.91,49.91,49.87,49.88,6800.0,42.7827,42.7827,42.7484,42.7569,6800.0
2015-07-10 12:45:00,49.9,49.93,49.9,49.92,3200.0,42.7741,42.7998,42.7741,42.7912,3200.0
2015-07-10 12:50:00,49.93,49.93,49.91,49.91,3700.0,42.7998,42.7998,42.7827,42.7827,3700.0
2015-07-10 12:55:00,49.92,49.93,49.91,49.91,3200.0,42.7912,42.7998,42.7827,42.7827,3200.0
2015-07-10 13:00:00,49.92,49.93,49.91,49.91,3700.0,42.7912,42.7998,42.7827,42.7827,3700.0
2015-07-10 13:05:00,49.9,49.93,49.89,49.89,12892.0,42.7741,42.7998,42.7655,42.7655,12892.0
2015-07-10 13:10:00,49.88,49.9,49.88,49.9,3142.0,42.7569,42.7741,42.7569,42.7741,3142.0
2015-07-10 13:15:00,49.89,49.89,49.85,49.88,5800.0,42.7655,42.7655,42.7312,42.7569,5800.0
2015-07-10 13:20:00,49.87,49.93,49.87,49.92,16676.0,42.7484,42.7998,42.7484,42.7912,16676.0
2015-07-10 13:25:00,49.91,49.95,49.91,49.93,4800.0,42.7827,42.817,42.7827,42.7998,4800.0
2015-07-10 13:30:00,49.94,49.94,49.91,49.92,4200.0,42.8084,42.8084,42.7827,42.7912,4200.0
2015-07-10 13:35:00,49.92,49.92,49.91,49.91,1800.0,42.7912,42.7912,42.7827,42.7827,1800.0
2015-07-10 13:40:00,49.91,49.92,49.89,49.91,10884.0,42.7827,42.7912,42.7655,42.7827,10884.0
2015-07-10 13:45:00,49.9,49.9,49.88,49.88,4400.0,42.7741,42.7741,42.7569,42.7569,4400.0
2015-07-10 13:50:00,49.87,49.88,49.87,49.87,8200.0,42.7484,42.7569,42.7484,42.7484,8200.0
2015-07-10 13:55:00,49.87,49.91,49.87,49.91,5478.0,42.7484,42.7827,42.7484,42.7827,5478.0
2015-07-10 14:00:00,49.9,49.93,49.9,49.93,3164.0,42.7741,42.7998,42.7741,42.7998,3164.0
2015-07-10 14:05:00,49.95,49.95,49.93,49.94,4618.0,42.817,42.817,42.7998,42.8084,4618.0
2015-07-10 14:10:00,49.94,49.97,49.93,49.97,8838.0,42.8084,42.8341,42.7998,42.8341,8838.0
2015-07-10 14:15:00,49.97,49.98,49.95,49.97,9200.0,42.8341,42.8427,42.817,42.8341,9200.0
2015-07-10 14:20:00,49.97,49.97,49.94,49.94,6810.0,42.8341,42.8341,42.8084,42.8084,6810.0
2015-07-10 14:25:00,49.92,49.96,49.92,49.94,4514.0,42.7912,42.8255,42.7912,42.8084,4514.0
2015-07-10 14:30:00,49.94,49.97,49.93,49.95,8700.0,42.8084,42.8341,42.7998,42.817,8700.0
2015-07-10 14:35:00,49.95,49.96,49.94,49.95,2800.0,42.817,42.8255,42.8084,42.817,2800.0
2015-07-10 14:40:00,49.96,49.99,49.96,49.98,11800.0,42.8255,42.8512,42.8255,42.8427,11800.0
2015-07-10 14:45:00,49.98,49.98,49.97,49.98,13766.0,42.8427,42.8427,42.8341,42.8427,13766.0
2015-07-10 14:50:00,49.96,49.99,49.96,49.99,5800.0,42.8255,42.8512,42.8255,42.8512,5800.0
2015-07-10 14:55:00,49.99,49.99,49.96,49.96,6600.0,42.8512,42.8512,42.8255,42.8255,6600.0
2015-07-10 15:00:00,49.97,50.0,49.96,49.96,16728.0,42.8341,42.8598,42.8255,42.8255,16728.0
2015-07-10 15:05:00,49.96,49.97,49.96,49.96,7400.0,42.8255,42.8341,42.8255,42.8255,7400.0
2015-07-10 15:10:00,49.96,49.99,49.96,49.99,20600.0,42.8255,42.8512,42.8255,42.8512,20600.0
2015-07-10 15:15:00,49.99,50.01,49.99,49.99,15000.0,42.8512,42.8684,42.8512,42.8512,15000.0
2015-07-10 15:20:00,49.99,50.0,49.98,49.99,12380.0,42.8512,42.8598,42.8427,42.8512,12380.0
2015-07-10 15:25:00,49.98,49.98,49.96,49.96,18898.0,42.8427,42.8427,42.8255,42.8255,18898.0
2015-07-10 15:30:00,49.96,49.98,49.95,49.96,31582.0,42.8255,42.8427,42.817,42.8255,31582.0
2015-07-10 15:35:00,49.96,49.99,49.96,49.97,41550.0,42.8255,42.8512,42.8255,42.8341,41550.0
2015-07-10 15:40:00,49.97,49.99,49.97,49.99,41964.0,42.8341,42.8512,42.8341,42.8512,41964.0
2015-07-10 15:45:00,49.99,49.99,49.96,49.97,34972.0,42.8512,42.8512,42.8255,42.8341,34972.0
2015-07-10 15:50:00,49.97,49.99,49.97,49.98,56440.0,42.8341,42.8512,42.8341,42.8427,56440.0
2015-07-10 15:55:00,49.98,50.01,49.96,49.97,65462.0,42.8427,42.8684,42.8255,42.8341,65462.0
2015-07-13 09:30:00,50.5,50.5,50.29,50.35,97924.0,43.2884,43.2884,43.1084,43.1598,97924.0
2015-07-13 09:35:00,50.36,50.39,50.32,50.32,44802.0,43.1684,43.1941,43.1341,43.1341,44802.0
2015-07-13 09:40:00,50.32,50.38,50.31,50.38,81026.0,43.1341,43.1855,43.1255,43.1855,81026.0
2015-07-13 09:45:00,50.37,50.44,50.36,50.44,21730.0,43.177,43.237,43.1684,43.237,21730.0
2015-07-13 09:50:00,50.43,50.45,50.35,50.35,24312.0,43.2284,43.2455,43.1598,43.1598,24312.0
2015-07-13 09:55:00,50.36,50.39,50.34,50.38,29044.0,43.1684,43.1941,43.1513,43.1855,29044.0
2015-07-13 10:00:00,50.39,50.42,50.37,50.37,27432.0,43.1941,43.2198,43.177,43.177,27432.0
2015-07-13 10:05:00,50.38,50.44,50.38,50.38,45924.0,43.1855,43.237,43.1855,43.1855,45924.0
2015-07-13 10:10:00,50.39,50.4,50.36,50.39,12722.0,43.1941,43.2027,43.1684,43.1941,12722.0
2015-07-13 10:15:00,50.4,50.47,50.4,50.46,35462.0,43.2027,43.2627,43.2027,43.2541,35462.0
2015-07-13 10:20:00,50.47,50.49,50.43,50.43,22248.0,43.2627,43.2798,43.2284,43.2284,22248.0
2015-07-13 10:25:00,50.44,50.45,50.38,50.4,21900.0,43.237,43.2455,43.1855,43.2027,21900.0
2015-07-13 10:30:00,50.4,50.43,50.38,50.42,30300.0,43.2027,43.2284,43.1855,43.2198,30300.0
2015-07-13 10:35:00,50.41,50.44,50.38,50.44,38412.0,43.2113,43.237,43.1855,43.237,38412.0
2015-07-13 10:40:00,50.44,50.45,50.42,50.42,3500.0,43.237,43.2455,43.2198,43.2198,3500.0
2015-07-13 10:45:00,50.43,50.45,50.41,50.44,11200.0,43.2284,43.2455,43.2113,43.237,11200.0
2015-07-13 10:50:00,50.43,50.44,50.42,50.43,17400.0,43.2284,43.237,43.2198,43.2284,17400.0
2015-07-13 10:55:00,50.44,50.47,50.43,50.46,27528.0,43.237,43.2627,43.2284,43.2541,27528.0
2015-07-13 11:00:00,50.45,50.5,50.45,50.48,28546.0,43.2455,43.2884,43.2455,43.2713,28546.0
2015-07-13 11:05:00,50.49,50.5,50.47,50.47,7102.0,43.2798,43.2884,43.2627,43.2627,7102.0
2015-07-13 11:10:00,50.48,50.49,50.44,50.44,18222.0,43.2713,43.2798,43.237,43.237,18222.0
2015-07-13 11:15:00,50.44,50.46,50.42,50.45,10098.0,43.237,43.2541,43.2198,43.2455,10098.0
2015-07-13 11:20:00,50.46,50.48,50.46,50.48,15300.0,43.2541,43.2713,43.2541,43.2713,15300.0
2015-07-13 11:25:00,50.48,50.5,50.47,50.49,35212.0,43.2713,43.2884,43.2627,43.2798,35212.0
2015-07-13 11:30:00,50.48,50.52,50.46,50.51,63138.0,43.2713,43.3056,43.2541,43.297,63138.0
2015-07-13 11:35:00,50.51,50.51,50.49,50.49,15200.0,43.297,43.297,43.2798,43.2798,15200.0
2015-07-13 11:40:00,50.49,50.49,50.44,50.45,37344.0,43.2798,43.2798,43.237,43.2455,37344.0
2015-07-13 11:45:00,50.45,50.49,50.45,50.48,89702.0,43.2455,43.2798,43.2455,43.2713,89702.0
2015-07-13 11:50:00,50.48,50.52,50.48,50.49,98978.0,43.2713,43.3056,43.2713,43.2798,98978.0
2015-07-13 11:55:00,50.49,50.51,50.48,50.5,23770.0,43.2798,43.297,43.2713,43.2884,23770.0
2015-07-13 12:00:00,50.49,50.5,50.46,50.46,9600.0,43.2798,43.2884,43.2541,43.2541,9600.0
2015-07-13 12:05:00,50.47,50.47,50.45,50.46,12850.0,43.2627,43.2627,43.2455,43.2541,12850.0
2015-07-13 12:10:00,50.46,50.46,50.44,50.45,14460.0,43.2541,43.2541,43.237,43.2455,14460.0
2015-07-13 12:15:00,50.45,50.46,50.42,50.42,36888.0,43.2455,43.2541,43.2198,43.2198,36888.0
2015-07-13 12:20:00,50.42,50.43,50.4,50.41,13200.0,43.2198,43.2284,43.2027,43.2113,13200.0
2015-07-13 12:25:00,50.4,50.44,50.4,50.43,18142.0,43.2027,43.237,43.2027,43.2284,18142.0
2015-07-13 12:30:00,50.43,50.45,50.4,50.42,52174.0,43.2284,43.2455,43.2027,43.2198,52174.0
2015-07-13 12:35:00,50.44,50.44,50.41,50.42,36234.0,43.237,43.237,43.2113,43.2198,36234.0
2015-07-13 12:40:00,50.42,50.43,50.4,50.42,15368.0,43.2198,43.2284,43.2027,43.2198,15368.0
2015-07-13 12:45:00,50.41,50.43,50.41,50.43,15500.0,43.2113,43.2284,43.2113,43.2284,15500.0
2015-07-13 12:50:00,50.44,50.44,50.41,50.41,15578.0,43.237,43.237,43.2113,43.2113,15578.0
2015-07-13 12:55:00,50.4,50.43,50.4,50.43,1200.0,43.2027,43.2284,43.2027,43.2284,1200.0
2015-07-13 13:00:00,50.42,50.46,50.42,50.45,45376.0,43.2198,43.2541,43.2198,43.2455,45376.0
2015-07-13 13:05:00,50.45,50.48,50.45,50.46,12308.0,43.2455,43.2713,43.2455,43.2541,12308.0
2015-07-13 13:10:00,50.46,50.46,50.44,50.44,14404.0,43.2541,43.2541,43.237,43.237,14404.0
2015-07-13 13:15:00,50.45,50.47,50.44,50.46,41628.0,43.2455,43.2627,43.237,43.2541,41628.0
2015-07-13 13:20:00,50.46,50.46,50.45,50.45,10204.0,43.2541,43.2541,43.2455,43.2455,10204.0
2015-07-13 13:25:00,50.46,50.46,50.45,50.46,5228.0,43.2541,43.2541,43.2455,43.2541,5228.0
2015-07-13 13:30:00,50.46,50.47,50.44,50.45,8854.0,43.2541,43.2627,43.237,43.2455,8854.0
2015-07-13 13:35:00,50.45,50.45,50.42,50.43,11590.0,43.2455,43.2455,43.2198,43.2284,11590.0
2015-07-13 13:40:00,50.42,50.43,50.41,50.43,4144.0,43.2198,43.2284,43.2113,43.2284,4144.0
2015-07-13 13:45:00,50.44,50.44,50.4,50.41,14432.0,43.237,43.237,43.2027,43.2113,14432.0
2015-07-13 13:50:00,50.41,50.41,50.4,50.4,5966.0,43.2113,43.2113,43.2027,43.2027,5966.0
2015-07-13 13:55:00,50.39,50.41,50.39,50.4,3800.0,43.1941,43.2113,43.1941,43.2027,3800.0
2015-07-13 14:00:00,50.41,50.41,50.4,50.4,2714.0,43.2113,43.2113,43.2027,43.2027,2714.0
2015-07-13 14:05:00,50.4,50.41,50.38,50.41,44016.0,43.2027,43.2113,43.1855,43.2113,44016.0
2015-07-13 14:10:00,50.41,50.44,50.4,50.43,57200.0,43.2113,43.237,43.2027,43.2284,57200.0
2015-07-13 14:15:00,50.43,50.44,50.42,50.42,28616.0,43.2284,43.237,43.2198,43.2198,28616.0
2015-07-13 14:20:00,50.42,50.45,50.42,50.45,82290.0,43.2198,43.2455,43.2198,43.2455,82290.0
2015-07-13 14:25:00,50.45,50.45,50.42,50.42,41982.0,43.2455,43.2455,43.2198,43.2198,41982.0
2015-07-13 14:30:00,50.42,50.45,50.42,50.45,25410.0,43.2198,43.2455,43.2198,43.2455,25410.0
2015-07-13 14:35:00,50.45,50.45,50.44,50.45,447740.0,43.2455,43.2455,43.237,43.2455,447740.0
2015-07-13 14:40:00,50.45,50.48,50.44,50.47,39094.0,43.2455,43.2713,43.237,43.2627,39094.0
2015-07-13 14:45:00,50.47,50.48,50.46,50.48,18600.0,43.2627,43.2713,43.2541,43.2713,18600.0
2015-07-13 14:50:00,50.48,50.51,50.48,50.51,25804.0,43.2713,43.297,43.2713,43.297,25804.0
2015-07-13 14:55:00,50.51,50.55,50.5,50.53,55702.0,43.297,43.3313,43.2884,43.3141,55702.0
2015-07-13 15:00:00,50.53,50.54,50.53,50.54,20200.0,43.3141,43.3227,43.3141,43.3227,20200.0
2015-07-13 15:05:00,50.54,50.54,50.52,50.54,38422.0,43.3227,43.3227,43.3056,43.3227,38422.0
2015-07-13 15:10:00,50.54,50.55,50.52,50.54,33606.0,43.3227,43.3313,43.3056,43.3227,33606.0
2015-07-13 15:15:00,50.54,50.56,50.54,50.55,20398.0,43.3227,43.3398,43.3227,43.3313,20398.0
2015-07-13 15:20:00,50.55,50.57,50.55,50.57,40178.0,43.3313,43.3484,43.3313,43.3484,40178.0
2015-07-13 15:25:00,50.57,50.58,50.55,50.56,37862.0,43.3484,43.357,43.3313,43.3398,37862.0
2015-07-13 15:30:00,50.56,50.58,50.55,50.57,45742.0,43.3398,43.357,43.3313,43.3484,45742.0
2015-07-13 15:35:00,50.57,50.57,50.54,50.56,48732.0,43.3484,43.3484,43.3227,43.3398,48732.0
2015-07-13 15:40:00,50.56,50.59,50.56,50.59,27210.0,43.3398,43.3656,43.3398,43.3656,27210.0
2015-07-13 15:45:00,50.59,50.62,50.58,50.59,72990.0,43.3656,43.3913,43.357,43.3656,72990.0
2015-07-13 15:50:00,50.59,50.6,50.57,50.57,136520.0,43.3656,43.3741,43.3484,43.3484,136520.0
2015-07-13 15:55:00,50.57,50.58,50.56,50.56,166984.0,43.3484,43.357,43.3398,43.3398,166984.0
2015-07-14 09:30:00,50.4,50.5,50.4,50.48,205450.0,43.2027,43.2884,43.2027,43.2713,205450.0
2015-07-14 09:35:00,50.5,50.59,50.5,50.56,15272.0,43.2884,43.3656,43.2884,43.3398,15272.0
2015-07-14 09:40:00,50.52,50.54,50.44,50.51,15054.0,43.3056,43.3227,43.237,43.297,15054.0
2015-07-14 09:45:00,50.52,50.52,50.46,50.5,4500.0,43.3056,43.3056,43.2541,43.2884,4500.0
2015-07-14 09:50:00,50.54,50.54,50.51,50.52,38498.0,43.3227,43.3227,43.297,43.3056,38498.0
2015-07-14 09:55:00,50.49,50.49,50.47,50.48,2800.0,43.2798,43.2798,43.2627,43.2713,2800.0
2015-07-14 10:00:00,50.46,50.48,50.45,50.45,27868.0,43.2541,43.2713,43.2455,43.2455,27868.0
2015-07-14 10:05:00,50.45,50.46,50.41,50.42,224558.0,43.2455,43.2541,43.2113,43.2198,224558.0
2015-07-14 10:10:00,50.41,50.44,50.38,50.39,96352.0,43.2113,43.237,43.1855,43.1941,96352.0
2015-07-14 10:15:00,50.38,50.38,50.34,50.37,29798.0,43.1855,43.1855,43.1513,43.177,29798.0
2015-07-14 10:20:00,50.38,50.38,50.3,50.3,15120.0,43.1855,43.1855,43.117,43.117,15120.0
2015-07-14 10:25:00,50.31,50.34,50.31,50.33,13240.0,43.1255,43.1513,43.1255,43.1427,13240.0
2015-07-14 10:30:00,50.31,50.38,50.31,50.32,44676.0,43.1255,43.1855,43.1255,43.1341,44676.0
2015-07-14 10:35:00,50.33,50.33,50.3,50.3,19492.0,43.1427,43.1427,43.117,43.117,19492.0
2015-07-14 10:40:00,50.3,50.31,50.27,50.29,64176.0,43.117,43.1255,43.0913,43.1084,64176.0
2015-07-14 10:45:00,50.29,50.3,50.24,50.25,64078.0,43.1084,43.117,43.0655,43.0741,64078.0
2015-07-14 10:50:00,50.25,50.34,50.25,50.33,120688.0,43.0741,43.1513,43.0741,43.1427,120688.0
2015-07-14 10:55:00,50.32,50.33,50.29,50.33,22478.0,43.1341,43.1427,43.1084,43.1427,22478.0
2015-07-14 11:00:00,50.33,50.42,50.33,50.4,32242.0,43.1427,43.2198,43.1427,43.2027,32242.0
2015-07-14 11:05:00,50.41,50.42,50.4,50.4,52300.0,43.2113,43.2198,43.2027,43.2027,52300.0
2015-07-14 11:10:00,50.41,50.43,50.4,50.4,20554.0,43.2113,43.2284,43.2027,43.2027,20554.0
2015-07-14 11:15:00,50.4,50.45,50.4,50.45,42688.0,43.2027,43.2455,43.2027,43.2455,42688.0
2015-07-14 11:20:00,50.46,50.46,50.45,50.46,13588.0,43.2541,43.2541,43.2455,43.2541,13588.0
2015-07-14 11:25:00,50.46,50.46,50.43,50.45,46668.0,43.2541,43.2541,43.2284,43.2455,46668.0
2015-07-14 11:30:00,50.45,50.49,50.44,50.44,38978.0,43.2455,43.2798,43.237,43.237,38978.0
2015-07-14 11:35:00,50.44,50.44,50.42,50.43,4202.0,43.237,43.237,43.2198,43.2284,4202.0
2015-07-14 11:40:00,50.41,50.44,50.41,50.44,5600.0,43.2113,43.237,43.2113,43.237,5600.0
2015-07-14 11:45:00,50.45,50.45,50.42,50.42,3618.0,43.2455,43.2455,43.2198,43.2198,3618.0
2015-07-14 11:50:00,50.43,50.47,50.42,50.46,6664.0,43.2284,43.2627,43.2198,43.2541,6664.0
2015-07-14 11:55:00,50.46,50.46,50.43,50.45,4504.0,43.2541,43.2541,43.2284,43.2455,4504.0
2015-07-14 12:00:00,50.47,50.48,50.46,50.46,7894.0,43.2627,43.2713,43.2541,43.2541,7894.0
2015-07-14 12:05:00,50.46,50.46,50.43,50.46,72830.0,43.2541,43.2541,43.2284,43.2541,72830.0
2015-07-14 12:10:00,50.46,50.46,50.45,50.45,17172.0,43.2541,43.2541,43.2455,43.2455,17172.0
2015-07-14 12:15:00,50.44,50.44,50.43,50.44,5030.0,43.237,43.237,43.2284,43.237,5030.0
2015-07-14 12:20:00,50.46,50.46,50.42,50.43,4000.0,43.2541,43.2541,43.2198,43.2284,4000.0
2015-07-14 12:25:00,50.43,50.44,50.42,50.43,33176.0,43.2284,43.237,43.2198,43.2284,33176.0
2015-07-14 12:30:00,50.44,50.44,50.42,50.44,41080.0,43.237,43.237,43.2198,43.237,41080.0
2015-07-14 12:35:00,50.44,50.44,50.42,50.43,43000.0,43.237,43.237,43.2198,43.2284,43000.0
2015-07-14 12:40:00,50.43,50.44,50.41,50.41,16520.0,43.2284,43.237,43.2113,43.2113,16520.0
2015-07-14 12:45:00,50.4,50.41,50.38,50.39,7200.0,43.2027,43.2113,43.1855,43.1941,7200.0
2015-07-14 12:50:00,50.38,50.4,50.38,50.4,1000.0,43.1855,43.2027,43.1855,43.2027,1000.0
2015-07-14 12:55:00,50.41,50.41,50.4,50.4,6800.0,43.2113,43.2113,43.2027,43.2027,6800.0
2015-07-14 13:00:00,50.41,50.41,50.38,50.39,4100.0,43.2113,43.2113,43.1855,43.1941,4100.0
2015-07-14 13:05:00,50.4,50.4,50.39,50.4,2000.0,43.2027,43.2027,43.1941,43.2027,2000.0
2015-07-14 13:10:00,50.4,50.42,50.4,50.42,400.0,43.2027,43.2198,43.2027,43.2198,400.0
2015-07-14 13:15:00,50.4,50.4,50.39,50.4,5568.0,43.2027,43.2027,43.1941,43.2027,5568.0
2015-07-14 13:20:00,50.39,50.39,50.39,50.39,400.0,43.1941,43.1941,43.1941,43.1941,400.0
2015-07-14 13:25:00,50.4,50.4,50.4,50.4,200.0,43.2027,43.2027,43.2027,43.2027,200.0
2015-07-14 13:30:00,50.4,50.4,50.37,50.38,5896.0,43.2027,43.2027,43.177,43.1855,5896.0
2015-07-14 13:35:00,50.38,50.38,50.37,50.38,16024.0,43.1855,43.1855,43.177,43.1855,16024.0
2015-07-14 13:40:00,50.37,50.38,50.36,50.36,3450.0,43.177,43.1855,43.1684,43.1684,3450.0
2015-07-14 13:45:00,50.37,50.4,50.37,50.4,9398.0,43.177,43.2027,43.177,43.2027,9398.0
2015-07-14 13:50:00,50.4,50.4,50.38,50.39,5800.0,43.2027,43.2027,43.1855,43.1941,5800.0
2015-07-14 13:55:00,50.39,50.39,50.37,50.37,5696.0,43.1941,43.1941,43.177,43.177,5696.0
2015-07-14 14:00:00,50.37,50.37,50.35,50.35,2600.0,43.177,43.177,43.1598,43.1598,2600.0
2015-07-14 14:05:00,50.36,50.38,50.36,50.38,27506.0,43.1684,43.1855,43.1684,43.1855,27506.0
2015-07-14 14:10:00,50.38,50.39,50.37,50.37,4200.0,43.1855,43.1941,43.177,43.177,4200.0
2015-07-14 14:15:00,50.38,50.41,50.38,50.4,29926.0,43.1855,43.2113,43.1855,43.2027,29926.0
2015-07-14 14:20:00,50.4,50.4,50.38,50.4,14810.0,43.2027,43.2027,43.1855,43.2027,14810.0
2015-07-14 14:25:00,50.4,50.4,50.37,50.39,10200.0,43.2027,43.2027,43.177,43.1941,10200.0
2015-07-14 14:30:00,50.4,50.43,50.4,50.42,10518.0,43.2027,43.2284,43.2027,43.2198,10518.0
2015-07-14 14:35:00,50.41,50.42,50.4,50.41,2620.0,43.2113,43.2198,43.2027,43.2113,2620.0
2015-07-14 14:40:00,50.42,50.43,50.41,50.43,11752.0,43.2198,43.2284,43.2113,43.2284,11752.0
2015-07-14 14:45:00,50.42,50.42,50.38,50.38,16090.0,43.2198,43.2198,43.1855,43.1855,16090.0
2015-07-14 14:50:00,50.4,50.42,50.4,50.41,2800.0,43.2027,43.2198,43.2027,43.2113,2800.0
2015-07-14 14:55:00,50.41,50.42,50.41,50.41,10754.0,43.2113,43.2198,43.2113,43.2113,10754.0
2015-07-14 15:00:00,50.42,50.45,50.42,50.45,20658.0,43.2198,43.2455,43.2198,43.2455,20658.0
2015-07-14 15:05:00,50.45,50.5,50.44,50.49,101386.0,43.2455,43.2884,43.237,43.2798,101386.0
2015-07-14 15:10:00,50.49,50.5,50.48,50.49,77440.0,43.2798,43.2884,43.2713,43.2798,77440.0
2015-07-14 15:15:00,50.48,50.49,50.47,50.47,31720.0,43.2713,43.2798,43.2627,43.2627,31720.0
2015-07-14 15:20:00,50.47,50.47,50.43,50.43,15566.0,43.2627,43.2627,43.2284,43.2284,15566.0
2015-07-14 15:25:00,50.43,50.44,50.43,50.43,5804.0,43.2284,43.237,43.2284,43.2284,5804.0
2015-07-14 15:30:00,50.43,50.44,50.43,50.43,29922.0,43.2284,43.237,43.2284,43.2284,29922.0
2015-07-14 15:35:00,50.43,50.44,50.4,50.41,11620.0,43.2284,43.237,43.2027,43.2113,11620.0
2015-07-14 15:40:00,50.41,50.42,50.41,50.41,11204.0,43.2113,43.2198,43.2113,43.2113,11204.0
2015-07-14 15:45:00,50.42,50.44,50.41,50.44,77600.0,43.2198,43.237,43.2113,43.237,77600.0
2015-07-14 15:50:00,50.44,50.44,50.4,50.41,19594.0,43.237,43.237,43.2027,43.2113,19594.0
2015-07-14 15:55:00,50.4,50.41,50.38,50.39,32930.0,43.2027,43.2113,43.1855,43.1941,32930.0
2015-07-15 09:30:00,50.33,50.49,50.24,50.46,60942.0,43.1427,43.2798,43.0655,43.2541,60942.0
2015-07-15 09:35:00,50.46,50.51,50.32,50.32,89700.0,43.2541,43.297,43.1341,43.1341,89700.0
2015-07-15 09:40:00,50.35,50.35,50.24,50.33,15424.0,43.1598,43.1598,43.0655,43.1427,15424.0
2015-07-15 09:45:00,50.33,50.35,50.28,50.3,16440.0,43.1427,43.1598,43.0998,43.117,16440.0
2015-07-15 09:50:00,50.27,50.28,50.27,50.27,3200.0,43.0913,43.0998,43.0913,43.0913,3200.0
2015-07-15 09:55:00,50.3,50.33,50.27,50.29,13850.0,43.117,43.1427,43.0913,43.1084,13850.0
2015-07-15 10:00:00,50.27,50.28,50.18,50.21,74616.0,43.0913,43.0998,43.0141,43.0398,74616.0
2015-07-15 10:05:00,50.2,50.26,50.2,50.24,42778.0,43.0313,43.0827,43.0313,43.0655,42778.0
2015-07-15 10:10:00,50.23,50.24,50.19,50.2,14194.0,43.057,43.0655,43.0227,43.0313,14194.0
2015-07-15 10:15:00,50.2,50.24,50.2,50.23,79614.0,43.0313,43.0655,43.0313,43.057,79614.0
2015-07-15 10:20:00,50.24,50.24,50.19,50.2,12528.0,43.0655,43.0655,43.0227,43.0313,12528.0
2015-07-15 10:25:00,50.21,50.24,50.21,50.23,8594.0,43.0398,43.0655,43.0398,43.057,8594.0
2015-07-15 10:30:00,50.22,50.23,50.2,50.22,10702.0,43.0484,43.057,43.0313,43.0484,10702.0
2015-07-15 10:35:00,50.23,50.26,50.23,50.26,13900.0,43.057,43.0827,43.057,43.0827,13900.0
2015-07-15 10:40:00,50.24,50.25,50.21,50.23,6200.0,43.0655,43.0741,43.0398,43.057,6200.0
2015-07-15 10:45:00,50.23,50.23,50.2,50.2,21934.0,43.057,43.057,43.0313,43.0313,21934.0
2015-07-15 10:50:00,50.21,50.27,50.2,50.27,29670.0,43.0398,43.0913,43.0313,43.0913,29670.0
2015-07-15 10:55:00,50.28,50.3,50.27,50.27,10000.0,43.0998,43.117,43.0913,43.0913,10000.0
2015-07-15 11:00:00,50.27,50.27,50.25,50.25,58800.0,43.0913,43.0913,43.0741,43.0741,58800.0
2015-07-15 11:05:00,50.25,50.29,50.22,50.29,46862.0,43.0741,43.1084,43.0484,43.1084,46862.0
2015-07-15 11:10:00,50.29,50.29,50.24,50.26,4052.0,43.1084,43.1084,43.0655,43.0827,4052.0
2015-07-15 11:15:00,50.24,50.28,50.24,50.27,18366.0,43.0655,43.0998,43.0655,43.0913,18366.0
2015-07-15 11:20:00,50.26,50.37,50.26,50.37,59728.0,43.0827,43.177,43.0827,43.177,59728.0
2015-07-15 11:25:00,50.35,50.38,50.35,50.38,16700.0,43.1598,43.1855,43.1598,43.1855,16700.0
2015-07-15 11:30:00,50.37,50.38,50.35,50.35,92600.0,43.177,43.1855,43.1598,43.1598,92600.0
2015-07-15 11:35:00,50.35,50.38,50.33,50.38,24542.0,43.1598,43.1855,43.1427,43.1855,24542.0
2015-07-15 11:40:00,50.39,50.42,50.38,50.41,44616.0,43.1941,43.2198,43.1855,43.2113,44616.0
2015-07-15 11:45:00,50.41,50.42,50.35,50.35,6336.0,43.2113,43.2198,43.1598,43.1598,6336.0
2015-07-15 11:50:00,50.34,50.35,50.34,50.34,12660.0,43.1513,43.1598,43.1513,43.1513,12660.0
2015-07-15 11:55:00,50.35,50.35,50.32,50.32,3300.0,43.1598,43.1598,43.1341,43.1341,3300.0
2015-07-15 12:00:00,50.34,50.35,50.31,50.35,6600.0,43.1513,43.1598,43.1255,43.1598,6600.0
2015-07-15 12:05:00,50.35,50.35,50.34,50.35,4900.0,43.1598,43.1598,43.1513,43.1598,4900.0
2015-07-15 12:10:00,50.33,50.33,50.29,50.29,18600.0,43.1427,43.1427,43.1084,43.1084,18600.0
2015-07-15 12:15:00,50.29,50.29,50.25,50.25,127286.0,43.1084,43.1084,43.0741,43.0741,127286.0
2015-07-15 12:20:00,50.26,50.32,50.26,50.32,60090.0,43.0827,43.1341,43.0827,43.1341,60090.0
2015-07-15 12:25:00,50.32,50.33,50.31,50.31,3800.0,43.1341,43.1427,43.1255,43.1255,3800.0
2015-07-15 12:30:00,50.32,50.34,50.32,50.33,13800.0,43.1341,43.1513,43.1341,43.1427,13800.0
2015-07-15 12:35:00,50.3,50.32,50.29,50.32,25900.0,43.117,43.1341,43.1084,43.1341,25900.0
2015-07-15 12:40:00,50.32,50.34,50.31,50.34,10098.0,43.1341,43.1513,43.1255,43.1513,10098.0
2015-07-15 12:45:00,50.35,50.37,50.34,50.35,64300.0,43.1598,43.177,43.1513,43.1598,64300.0
2015-07-15 12:50:00,50.35,50.35,50.3,50.32,31266.0,43.1598,43.1598,43.117,43.1341,31266.0
2015-07-15 12:55:00,50.31,50.38,50.31,50.38,23910.0,43.1255,43.1855,43.1255,43.1855,23910.0
2015-07-15 13:00:00,50.38,50.38,50.35,50.35,6462.0,43.1855,43.1855,43.1598,43.1598,6462.0
2015-07-15 13:05:00,50.35,50.38,50.35,50.38,3100.0,43.1598,43.1855,43.1598,43.1855,3100.0
2015-07-15 13:10:00,50.37,50.41,50.36,50.41,6300.0,43.177,43.2113,43.1684,43.2113,6300.0
2015-07-15 13:15:00,50.4,50.41,50.38,50.4,13582.0,43.2027,43.2113,43.1855,43.2027,13582.0
2015-07-15 13:20:00,50.4,50.42,50.4,50.41,12178.0,43.2027,43.2198,43.2027,43.2113,12178.0
2015-07-15 13:25:00,50.41,50.43,50.41,50.42,2400.0,43.2113,43.2284,43.2113,43.2198,2400.0
2015-07-15 13:30:00,50.42,50.42,50.4,50.41,13738.0,43.2198,43.2198,43.2027,43.2113,13738.0
2015-07-15 13:35:00,50.42,50.43,50.38,50.38,42952.0,43.2198,43.2284,43.1855,43.1855,42952.0
2015-07-15 13:40:00,50.38,50.39,50.38,50.38,13948.0,43.1855,43.1941,43.1855,43.1855,13948.0
2015-07-15 13:45:00,50.38,50.41,50.38,50.41,57340.0,43.1855,43.2113,43.1855,43.2113,57340.0
2015-07-15 13:50:00,50.41,50.41,50.38,50.38,74718.0,43.2113,43.2113,43.1855,43.1855,74718.0
2015-07-15 13:55:00,50.38,50.41,50.38,50.38,62930.0,43.1855,43.2113,43.1855,43.1855,62930.0
2015-07-15 14:00:00,50.39,50.4,50.37,50.4,9800.0,43.1941,43.2027,43.177,43.2027,9800.0
2015-07-15 14:05:00,50.4,50.41,50.37,50.38,32100.0,43.2027,43.2113,43.177,43.1855,32100.0
2015-07-15 14:10:00,50.37,50.4,50.37,50.38,27200.0,43.177,43.2027,43.177,43.1855,27200.0
2015-07-15 14:15:00,50.38,50.4,50.37,50.38,16676.0,43.1855,43.2027,43.177,43.1855,16676.0
2015-07-15 14:20:00,50.38,50.39,50.37,50.37,9124.0,43.1855,43.1941,43.177,43.177,9124.0
2015-07-15 14:25:00,50.37,50.38,50.35,50.38,8000.0,43.177,43.1855,43.1598,43.1855,8000.0
2015-07-15 14:30:00,50.37,50.37,50.34,50.34,34016.0,43.177,43.177,43.1513,43.1513,34016.0
2015-07-15 14:35:00,50.33,50.33,50.29,50.3,32516.0,43.1427,43.1427,43.1084,43.117,32516.0
2015-07-15 14:40:00,50.29,50.31,50.25,50.25,15794.0,43.1084,43.1255,43.0741,43.0741,15794.0
2015-07-15 14:45:00,50.24,50.26,50.22,50.25,18240.0,43.0655,43.0827,43.0484,43.0741,18240.0
2015-07-15 14:50:00,50.24,50.24,50.22,50.23,14506.0,43.0655,43.0655,43.0484,43.057,14506.0
2015-07-15 14:55:00,50.23,50.27,50.21,50.27,24882.0,43.057,43.0913,43.0398,43.0913,24882.0
2015-07-15 15:00:00,50.27,50.3,50.25,50.29,53936.0,43.0913,43.117,43.0741,43.1084,53936.0
2015-07-15 15:05:00,50.28,50.29,50.26,50.27,12008.0,43.0998,43.1084,43.0827,43.0913,12008.0
2015-07-15 15:10:00,50.27,50.29,50.26,50.27,19800.0,43.0913,43.1084,43.0827,43.0913,19800.0
2015-07-15 15:15:00,50.27,50.28,50.26,50.27,16200.0,43.0913,43.0998,43.0827,43.0913,16200.0
2015-07-15 15:20:00,50.27,50.28,50.24,50.26,23392.0,43.0913,43.0998,43.0655,43.0827,23392.0
2015-07-15 15:25:00,50.26,50.3,50.25,50.3,33852.0,43.0827,43.117,43.0741,43.117,33852.0
2015-07-15 15:30:00,50.3,50.33,50.28,50.33,66286.0,43.117,43.1427,43.0998,43.1427,66286.0
2015-07-15 15:35:00,50.32,50.34,50.31,50.31,38258.0,43.1341,43.1513,43.1255,43.1255,38258.0
2015-07-15 15:40:00,50.31,50.31,50.27,50.29,36800.0,43.1255,43.1255,43.0913,43.1084,36800.0
2015-07-15 15:45:00,50.29,50.29,50.24,50.25,70332.0,43.1084,43.1084,43.0655,43.0741,70332.0
2015-07-15 15:50:00,50.24,50.29,50.24,50.29,149600.0,43.0655,43.1084,43.0655,43.1084,149600.0
2015-07-15 15:55:00,50.28,50.28,50.23,50.27,97570.0,43.0998,43.0998,43.057,43.0913,97570.0
2015-07-16 09:30:00,50.23,50.53,50.23,50.36,33776.0,43.057,43.3141,43.057,43.1684,33776.0
2015-07-16 09:35:00,50.37,50.43,50.37,50.38,19368.0,43.177,43.2284,43.177,43.1855,19368.0
2015-07-16 09:40:00,50.37,50.48,50.37,50.48,47706.0,43.177,43.2713,43.177,43.2713,47706.0
2015-07-16 09:45:00,50.47,50.52,50.41,50.49,15566.0,43.2627,43.3056,43.2113,43.2798,15566.0
2015-07-16 09:50:00,50.52,50.58,50.52,50.56,12800.0,43.3056,43.357,43.3056,43.3398,12800.0
2015-07-16 09:55:00,50.56,50.66,50.56,50.6,7300.0,43.3398,43.4256,43.3398,43.3741,7300.0
2015-07-16 10:00:00,50.64,50.65,50.54,50.55,38208.0,43.4084,43.417,43.3227,43.3313,38208.0
2015-07-16 10:05:00,50.55,50.59,50.53,50.58,19232.0,43.3313,43.3656,43.3141,43.357,19232.0
2015-07-16 10:10:00,50.58,50.6,50.51,50.51,25634.0,43.357,43.3741,43.297,43.297,25634.0
2015-07-16 10:15:00,50.52,50.54,50.49,50.53,25746.0,43.3056,43.3227,43.2798,43.3141,25746.0
2015-07-16 10:20:00,50.53,50.55,50.52,50.55,22898.0,43.3141,43.3313,43.3056,43.3313,22898.0
2015-07-16 10:25:00,50.55,50.55,50.51,50.53,37450.0,43.3313,43.3313,43.297,43.3141,37450.0
2015-07-16 10:30:00,50.54,50.57,50.54,50.57,11676.0,43.3227,43.3484,43.3227,43.3484,11676.0
2015-07-16 10:35:00,50.59,50.62,50.58,50.61,26620.0,43.3656,43.3913,43.357,43.3827,26620.0
2015-07-16 10:40:00,50.61,50.62,50.57,50.6,18700.0,43.3827,43.3913,43.3484,43.3741,18700.0
2015-07-16 10:45:00,50.61,50.63,50.6,50.62,10272.0,43.3827,43.3998,43.3741,43.3913,10272.0
2015-07-16 10:50:00,50.61,50.66,50.61,50.65,16806.0,43.3827,43.4256,43.3827,43.417,16806.0
2015-07-16 10:55:00,50.65,50.69,50.65,50.68,11558.0,43.417,43.4513,43.417,43.4427,11558.0
2015-07-16 11:00:00,50.69,50.72,50.69,50.72,2600.0,43.4513,43.477,43.4513,43.477,2600.0
2015-07-16 11:05:00,50.71,50.74,50.7,50.74,4934.0,43.4684,43.4941,43.4598,43.4941,4934.0
2015-07-16 11:10:00,50.74,50.74,50.72,50.73,5750.0,43.4941,43.4941,43.477,43.4856,5750.0
2015-07-16 11:15:00,50.73,50.73,50.71,50.72,22984.0,43.4856,43.4856,43.4684,43.477,22984.0
2015-07-16 11:20:00,50.73,50.76,50.72,50.73,8990.0,43.4856,43.5113,43.477,43.4856,8990.0
2015-07-16 11:25:00,50.72,50.77,50.72,50.77,14342.0,43.477,43.5199,43.477,43.5199,14342.0
2015-07-16 11:30:00,50.77,50.8,50.77,50.79,6300.0,43.5199,43.5456,43.5199,43.537,6300.0
2015-07-16 11:35:00,50.79,50.8,50.77,50.8,5000.0,43.537,43.5456,43.5199,43.5456,5000.0
2015-07-16 11:40:00,50.8,50.81,50.78,50.81,18868.0,43.5456,43.5541,43.5284,43.5541,18868.0
2015-07-16 11:45:00,50.81,50.82,50.81,50.82,5100.0,43.5541,43.5627,43.5541,43.5627,5100.0
2015-07-16 11:50:00,50.82,50.83,50.81,50.81,8400.0,43.5627,43.5713,43.5541,43.5541,8400.0
2015-07-16 11:55:00,50.81,50.83,50.78,50.78,5200.0,43.5541,43.5713,43.5284,43.5284,5200.0
2015-07-16 12:00:00,50.79,50.8,50.78,50.79,7200.0,43.537,43.5456,43.5284,43.537,7200.0
2015-07-16 12:05:00,50.79,50.81,50.79,50.81,4600.0,43.537,43.5541,43.537,43.5541,4600.0
2015-07-16 12:10:00,50.81,50.81,50.79,50.8,14600.0,43.5541,43.5541,43.537,43.5456,14600.0
2015-07-16 12:15:00,50.8,50.82,50.8,50.81,234380.0,43.5456,43.5627,43.5456,43.5541,234380.0
2015-07-16 12:20:00,50.82,50.84,50.81,50.82,39800.0,43.5627,43.5799,43.5541,43.5627,39800.0
2015-07-16 12:25:00,50.83,50.85,50.82,50.83,67222.0,43.5713,43.5884,43.5627,43.5713,67222.0
2015-07-16 12:30:00,50.84,50.84,50.82,50.84,122864.0,43.5799,43.5799,43.5627,43.5799,122864.0
2015-07-16 12:35:00,50.84,50.85,50.82,50.85,95824.0,43.5799,43.5884,43.5627,43.5884,95824.0
2015-07-16 12:40:00,50.85,50.85,50.84,50.85,7562.0,43.5884,43.5884,43.5799,43.5884,7562.0
2015-07-16 12:45:00,50.85,50.89,50.85,50.88,74454.0,43.5884,43.6227,43.5884,43.6141,74454.0
2015-07-16 12:50:00,50.88,50.89,50.84,50.88,102244.0,43.6141,43.6227,43.5799,43.6141,102244.0
2015-07-16 12:55:00,50.88,50.89,50.86,50.88,82658.0,43.6141,43.6227,43.597,43.6141,82658.0
2015-07-16 13:00:00,50.88,50.9,50.88,50.9,104440.0,43.6141,43.6313,43.6141,43.6313,104440.0
2015-07-16 13:05:00,50.9,50.92,50.9,50.91,117820.0,43.6313,43.6484,43.6313,43.6399,117820.0
2015-07-16 13:10:00,50.91,50.91,50.89,50.91,86702.0,43.6399,43.6399,43.6227,43.6399,86702.0
2015-07-16 13:15:00,50.91,50.91,50.87,50.88,38000.0,43.6399,43.6399,43.6056,43.6141,38000.0
2015-07-16 13:20:00,50.86,50.87,50.84,50.85,5400.0,43.597,43.6056,43.5799,43.5884,5400.0
2015-07-16 13:25:00,50.85,50.9,50.85,50.9,9072.0,43.5884,43.6313,43.5884,43.6313,9072.0
2015-07-16 13:30:00,50.9,50.9,50.88,50.88,7072.0,43.6313,43.6313,43.6141,43.6141,7072.0
2015-07-16 13:35:00,50.88,50.88,50.84,50.85,4200.0,43.6141,43.6141,43.5799,43.5884,4200.0
2015-07-16 13:40:00,50.84,50.85,50.81,50.82,13648.0,43.5799,43.5884,43.5541,43.5627,13648.0
2015-07-16 13:45:00,50.82,50.84,50.82,50.84,14202.0,43.5627,43.5799,43.5627,43.5799,14202.0
2015-07-16 13:50:00,50.84,50.84,50.81,50.82,5200.0,43.5799,43.5799,43.5541,43.5627,5200.0
2015-07-16 13:55:00,50.82,50.82,50.77,50.78,3000.0,43.5627,43.5627,43.5199,43.5284,3000.0
2015-07-16 14:00:00,50.77,50.8,50.77,50.8,5126.0,43.5199,43.5456,43.5199,43.5456,5126.0
2015-07-16 14:05:00,50.8,50.82,50.8,50.82,74462.0,43.5456,43.5627,43.5456,43.5627,74462.0
2015-07-16 14:10:00,50.82,50.83,50.81,50.83,62216.0,43.5627,43.5713,43.5541,43.5713,62216.0
2015-07-16 14:15:00,50.84,50.86,50.84,50.84,62642.0,43.5799,43.597,43.5799,43.5799,62642.0
2015-07-16 14:20:00,50.85,50.85,50.84,50.84,17800.0,43.5884,43.5884,43.5799,43.5799,17800.0
2015-07-16 14:25:00,50.84,50.85,50.84,50.85,20626.0,43.5799,43.5884,43.5799,43.5884,20626.0
2015-07-16 14:30:00,50.85,50.88,50.85,50.88,79852.0,43.5884,43.6141,43.5884,43.6141,79852.0
2015-07-16 14:35:00,50.88,50.9,50.87,50.9,145768.0,43.6141,43.6313,43.6056,43.6313,145768.0
2015-07-16 14:40:00,50.9,50.91,50.9,50.91,67060.0,43.6313,43.6399,43.6313,43.6399,67060.0
2015-07-16 14:45:00,50.91,50.92,50.9,50.9,65220.0,43.6399,43.6484,43.6313,43.6313,65220.0
2015-07-16 14:50:00,50.9,50.91,50.9,50.9,51240.0,43.6313,43.6399,43.6313,43.6313,51240.0
2015-07-16 14:55:00,50.9,50.92,50.89,50.9,71846.0,43.6313,43.6484,43.6227,43.6313,71846.0
2015-07-16 15:00:00,50.9,50.9,50.88,50.9,22860.0,43.6313,43.6313,43.6141,43.6313,22860.0
2015-07-16 15:05:00,50.9,50.9,50.88,50.88,17238.0,43.6313,43.6313,43.6141,43.6141,17238.0
2015-07-16 15:10:00,50.88,50.91,50.88,50.89,191430.0,43.6141,43.6399,43.6141,43.6227,191430.0
2015-07-16 15:15:00,50.9,50.95,50.89,50.94,308846.0,43.6313,43.6741,43.6227,43.6656,308846.0
2015-07-16 15:20:00,50.93,50.96,50.92,50.94,260376.0,43.657,43.6827,43.6484,43.6656,260376.0
2015-07-16 15:25:00,50.94,50.97,50.94,50.95,174132.0,43.6656,43.6913,43.6656,43.6741,174132.0
2015-07-16 15:30:00,50.95,50.96,50.94,50.96,138666.0,43.6741,43.6827,43.6656,43.6827,138666.0
2015-07-16 15:35:00,50.96,50.96,50.94,50.95,145254.0,43.6827,43.6827,43.6656,43.6741,145254.0
2015-07-16 15:40:00,50.95,50.95,50.91,50.92,77850.0,43.6741,43.6741,43.6399,43.6484,77850.0
2015-07-16 15:45:00,50.92,50.92,50.9,50.91,63644.0,43.6484,43.6484,43.6313,43.6399,63644.0
2015-07-16 15:50:00,50.91,50.92,50.88,50.89,179296.0,43.6399,43.6484,43.6141,43.6227,179296.0
2015-07-16 15:55:00,50.9,50.9,50.88,50.9,358428.0,43.6313,43.6313,43.6141,43.6313,358428.0
2015-07-17 09:30:00,50.97,50.97,50.68,50.73,30618.0,43.6913,43.6913,43.4427,43.4856,30618.0
2015-07-17 09:35:00,50.7,50.7,50.67,50.68,16800.0,43.4598,43.4598,43.4341,43.4427,16800.0
2015-07-17 09:40:00,50.69,50.72,50.69,50.7,16182.0,43.4513,43.477,43.4513,43.4598,16182.0
2015-07-17 09:45:00,50.69,50.71,50.66,50.66,21200.0,43.4513,43.4684,43.4256,43.4256,21200.0
2015-07-17 09:50:00,50.67,50.74,50.67,50.72,44400.0,43.4341,43.4941,43.4341,43.477,44400.0
2015-07-17 09:55:00,50.71,50.73,50.68,50.7,27238.0,43.4684,43.4856,43.4427,43.4598,27238.0
2015-07-17 10:00:00,50.69,50.7,50.65,50.68,13464.0,43.4513,43.4598,43.417,43.4427,13464.0
2015-07-17 10:05:00,50.66,50.68,50.65,50.65,8316.0,43.4256,43.4427,43.417,43.417,8316.0
2015-07-17 10:10:00,50.65,50.65,50.57,50.57,52720.0,43.417,43.417,43.3484,43.3484,52720.0
2015-07-17 10:15:00,50.57,50.6,50.55,50.6,51040.0,43.3484,43.3741,43.3313,43.3741,51040.0
2015-07-17 10:20:00,50.6,50.6,50.57,50.59,8706.0,43.3741,43.3741,43.3484,43.3656,8706.0
2015-07-17 10:25:00,50.58,50.6,50.55,50.59,24338.0,43.357,43.3741,43.3313,43.3656,24338.0
2015-07-17 10:30:00,50.59,50.59,50.56,50.56,37968.0,43.3656,43.3656,43.3398,43.3398,37968.0
2015-07-17 10:35:00,50.55,50.57,50.52,50.57,33916.0,43.3313,43.3484,43.3056,43.3484,33916.0
2015-07-17 10:40:00,50.57,50.6,50.57,50.58,18236.0,43.3484,43.3741,43.3484,43.357,18236.0
2015-07-17 10:45:00,50.58,50.58,50.54,50.54,17632.0,43.357,43.357,43.3227,43.3227,17632.0
2015-07-17 10:50:00,50.54,50.54,50.52,50.54,7700.0,43.3227,43.3227,43.3056,43.3227,7700.0
2015-07-17 10:55:00,50.53,50.57,50.53,50.55,17498.0,43.3141,43.3484,43.3141,43.3313,17498.0
2015-07-17 11:00:00,50.55,50.55,50.52,50.53,10154.0,43.3313,43.3313,43.3056,43.3141,10154.0
2015-07-17 11:05:00,50.54,50.55,50.46,50.46,11034.0,43.3227,43.3313,43.2541,43.2541,11034.0
2015-07-17 11:10:00,50.47,50.49,50.47,50.48,9278.0,43.2627,43.2798,43.2627,43.2713,9278.0
2015-07-17 11:15:00,50.47,50.51,50.46,50.49,22496.0,43.2627,43.297,43.2541,43.2798,22496.0
2015-07-17 11:20:00,50.49,50.52,50.49,50.49,4400.0,43.2798,43.3056,43.2798,43.2798,4400.0
2015-07-17 11:25:00,50.49,50.52,50.49,50.51,20200.0,43.2798,43.3056,43.2798,43.297,20200.0
2015-07-17 11:30:00,50.51,50.55,50.51,50.54,10486.0,43.297,43.3313,43.297,43.3227,10486.0
2015-07-17 11:35:00,50.55,50.56,50.54,50.56,5408.0,43.3313,43.3398,43.3227,43.3398,5408.0
2015-07-17 11:40:00,50.56,50.59,50.56,50.56,26150.0,43.3398,43.3656,43.3398,43.3398,26150.0
2015-07-17 11:45:00,50.56,50.56,50.55,50.55,7274.0,43.3398,43.3398,43.3313,43.3313,7274.0
2015-07-17 11:50:00,50.54,50.56,50.53,50.53,4000.0,43.3227,43.3398,43.3141,43.3141,4000.0
2015-07-17 11:55:00,50.53,50.53,50.49,50.51,38160.0,43.3141,43.3141,43.2798,43.297,38160.0
2015-07-17 12:00:00,50.51,50.51,50.46,50.48,12282.0,43.297,43.297,43.2541,43.2713,12282.0
2015-07-17 12:05:00,50.48,50.49,50.48,50.49,2000.0,43.2713,43.2798,43.2713,43.2798,2000.0
2015-07-17 12:10:00,50.48,50.49,50.48,50.49,5800.0,43.2713,43.2798,43.2713,43.2798,5800.0
2015-07-17 12:15:00,50.49,50.49,50.45,50.45,4200.0,43.2798,43.2798,43.2455,43.2455,4200.0
2015-07-17 12:20:00,50.44,50.44,50.41,50.42,7238.0,43.237,43.237,43.2113,43.2198,7238.0
2015-07-17 12:25:00,50.41,50.41,50.4,50.41,4410.0,43.2113,43.2113,43.2027,43.2113,4410.0
2015-07-17 12:30:00,50.41,50.41,50.38,50.4,11592.0,43.2113,43.2113,43.1855,43.2027,11592.0
2015-07-17 12:35:00,50.4,50.42,50.4,50.4,5852.0,43.2027,43.2198,43.2027,43.2027,5852.0
2015-07-17 12:40:00,50.4,50.41,50.39,50.41,44204.0,43.2027,43.2113,43.1941,43.2113,44204.0
2015-07-17 12:45:00,50.41,50.41,50.37,50.37,94156.0,43.2113,43.2113,43.177,43.177,94156.0
2015-07-17 12:50:00,50.37,50.38,50.35,50.38,12600.0,43.177,43.1855,43.1598,43.1855,12600.0
2015-07-17 12:55:00,50.37,50.37,50.34,50.35,11198.0,43.177,43.177,43.1513,43.1598,11198.0
2015-07-17 13:00:00,50.35,50.39,50.35,50.38,74600.0,43.1598,43.1941,43.1598,43.1855,74600.0
2015-07-17 13:05:00,50.38,50.38,50.35,50.35,68794.0,43.1855,43.1855,43.1598,43.1598,68794.0
2015-07-17 13:10:00,50.35,50.35,50.35,50.35,5400.0,43.1598,43.1598,43.1598,43.1598,5400.0
2015-07-17 13:15:00,50.35,50.35,50.35,50.35,3000.0,43.1598,43.1598,43.1598,43.1598,3000.0
2015-07-17 13:20:00,50.34,50.35,50.34,50.35,7394.0,43.1513,43.1598,43.1513,43.1598,7394.0
2015-07-17 13:25:00,50.34,50.35,50.34,50.35,4200.0,43.1513,43.1598,43.1513,43.1598,4200.0
2015-07-17 13:30:00,50.35,50.35,50.32,50.32,5566.0,43.1598,43.1598,43.1341,43.1341,5566.0
2015-07-17 13:35:00,50.32,50.34,50.32,50.33,33000.0,43.1341,43.1513,43.1341,43.1427,33000.0
2015-07-17 13:40:00,50.32,50.34,50.32,50.34,4600.0,43.1341,43.1513,43.1341,43.1513,4600.0
2015-07-17 13:45:00,50.34,50.35,50.33,50.33,3922.0,43.1513,43.1598,43.1427,43.1427,3922.0
2015-07-17 13:50:00,50.33,50.33,50.32,50.33,8000.0,43.1427,43.1427,43.1341,43.1427,8000.0
2015-07-17 13:55:00,50.32,50.32,50.3,50.31,4292.0,43.1341,43.1341,43.117,43.1255,4292.0
2015-07-17 14:00:00,50.3,50.32,50.3,50.3,5040.0,43.117,43.1341,43.117,43.117,5040.0
2015-07-17 14:05:00,50.31,50.32,50.3,50.31,10200.0,43.1255,43.1341,43.117,43.1255,10200.0
2015-07-17 14:10:00,50.31,50.32,50.3,50.32,7800.0,43.1255,43.1341,43.117,43.1341,7800.0
2015-07-17 14:15:00,50.32,50.33,50.32,50.33,58710.0,43.1341,43.1427,43.1341,43.1427,58710.0
2015-07-17 14:20:00,50.34,50.35,50.33,50.35,79522.0,43.1513,43.1598,43.1427,43.1598,79522.0
2015-07-17 14:25:00,50.35,50.37,50.34,50.34,38594.0,43.1598,43.177,43.1513,43.1513,38594.0
2015-07-17 14:30:00,50.33,50.34,50.31,50.33,25178.0,43.1427,43.1513,43.1255,43.1427,25178.0
2015-07-17 14:35:00,50.32,50.34,50.31,50.32,8600.0,43.1341,43.1513,43.1255,43.1341,8600.0
2015-07-17 14:40:00,50.31,50.32,50.3,50.3,4620.0,43.1255,43.1341,43.117,43.117,4620.0
2015-07-17 14:45:00,50.3,50.3,50.27,50.29,9086.0,43.117,43.117,43.0913,43.1084,9086.0
2015-07-17 14:50:00,50.29,50.3,50.27,50.29,5400.0,43.1084,43.117,43.0913,43.1084,5400.0
2015-07-17 14:55:00,50.29,50.29,50.27,50.28,9566.0,43.1084,43.1084,43.0913,43.0998,9566.0
2015-07-17 15:00:00,50.27,50.27,50.25,50.25,27740.0,43.0913,43.0913,43.0741,43.0741,27740.0
2015-07-17 15:05:00,50.26,50.27,50.25,50.27,56892.0,43.0827,43.0913,43.0741,43.0913,56892.0
2015-07-17 15:10:00,50.26,50.27,50.25,50.26,8800.0,43.0827,43.0913,43.0741,43.0827,8800.0
2015-07-17 15:15:00,50.25,50.27,50.24,50.27,35606.0,43.0741,43.0913,43.0655,43.0913,35606.0
2015-07-17 15:20:00,50.27,50.27,50.24,50.25,93602.0,43.0913,43.0913,43.0655,43.0741,93602.0
2015-07-17 15:25:00,50.26,50.3,50.24,50.3,110952.0,43.0827,43.117,43.0655,43.117,110952.0
2015-07-17 15:30:00,50.29,50.31,50.28,50.3,142466.0,43.1084,43.1255,43.0998,43.117,142466.0
2015-07-17 15:35:00,50.29,50.31,50.29,50.3,17588.0,43.1084,43.1255,43.1084,43.117,17588.0
2015-07-17 15:40:00,50.3,50.3,50.28,50.29,31154.0,43.117,43.117,43.0998,43.1084,31154.0
2015-07-17 15:45:00,50.29,50.31,50.29,50.3,63000.0,43.1084,43.1255,43.1084,43.117,63000.0
2015-07-17 15:50:00,50.29,50.3,50.29,50.3,75456.0,43.1084,43.117,43.1084,43.117,75456.0
2015-07-17 15:55:00,50.29,50.33,50.29,50.31,84388.0,43.1084,43.1427,43.1084,43.1255,84388.0
2015-07-20 09:30:00,50.54,50.54,50.26,50.3,23752.0,43.3227,43.3227,43.0827,43.117,23752.0
2015-07-20 09:35:00,50.26,50.29,50.18,50.29,99352.0,43.0827,43.1084,43.0141,43.1084,99352.0
2015-07-20 09:40:00,50.29,50.35,50.26,50.35,40560.0,43.1084,43.1598,43.0827,43.1598,40560.0
2015-07-20 09:45:00,50.34,50.34,50.24,50.3,97598.0,43.1513,43.1513,43.0655,43.117,97598.0
2015-07-20 09:50:00,50.3,50.33,50.28,50.3,238700.0,43.117,43.1427,43.0998,43.117,238700.0
2015-07-20 09:55:00,50.3,50.34,50.29,50.31,172632.0,43.117,43.1513,43.1084,43.1255,172632.0
2015-07-20 10:00:00,50.31,50.31,50.25,50.25,147692.0,43.1255,43.1255,43.0741,43.0741,147692.0
2015-07-20 10:05:00,50.25,50.27,50.21,50.24,112140.0,43.0741,43.0913,43.0398,43.0655,112140.0
2015-07-20 10:10:00,50.24,50.29,50.23,50.26,48600.0,43.0655,43.1084,43.057,43.0827,48600.0
2015-07-20 10:15:00,50.26,50.26,50.18,50.19,101524.0,43.0827,43.0827,43.0141,43.0227,101524.0
2015-07-20 10:20:00,50.19,50.19,50.14,50.16,147632.0,43.0227,43.0227,42.9798,42.997,147632.0
2015-07-20 10:25:00,50.16,50.21,50.16,50.19,50644.0,42.997,43.0398,42.997,43.0227,50644.0
2015-07-20 10:30:00,50.18,50.23,50.16,50.23,26300.0,43.0141,43.057,42.997,43.057,26300.0
2015-07-20 10:35:00,50.24,50.26,50.2,50.25,56116.0,43.0655,43.0827,43.0313,43.0741,56116.0
2015-07-20 10:40:00,50.24,50.24,50.21,50.23,105648.0,43.0655,43.0655,43.0398,43.057,105648.0
2015-07-20 10:45:00,50.23,50.26,50.23,50.25,46076.0,43.057,43.0827,43.057,43.0741,46076.0
2015-07-20 10:50:00,50.24,50.26,50.23,50.25,43222.0,43.0655,43.0827,43.057,43.0741,43222.0
2015-07-20 10:55:00,50.25,50.31,50.25,50.29,37428.0,43.0741,43.1255,43.0741,43.1084,37428.0
2015-07-20 11:00:00,50.3,50.35,50.3,50.33,74126.0,43.117,43.1598,43.117,43.1427,74126.0
2015-07-20 11:05:00,50.34,50.36,50.32,50.33,18264.0,43.1513,43.1684,43.1341,43.1427,18264.0
2015-07-20 11:10:00,50.33,50.34,50.32,50.33,15358.0,43.1427,43.1513,43.1341,43.1427,15358.0
2015-07-20 11:15:00,50.33,50.34,50.27,50.27,66590.0,43.1427,43.1513,43.0913,43.0913,66590.0
2015-07-20 11:20:00,50.27,50.27,50.25,50.27,6800.0,43.0913,43.0913,43.0741,43.0913,6800.0
2015-07-20 11:25:00,50.28,50.3,50.27,50.27,27374.0,43.0998,43.117,43.0913,43.0913,27374.0
2015-07-20 11:30:00,50.3,50.3,50.23,50.24,15000.0,43.117,43.117,43.057,43.0655,15000.0
2015-07-20 11:35:00,50.24,50.29,50.23,50.29,18910.0,43.0655,43.1084,43.057,43.1084,18910.0
2015-07-20 11:40:00,50.27,50.27,50.25,50.27,7400.0,43.0913,43.0913,43.0741,43.0913,7400.0
2015-07-20 11:45:00,50.29,50.3,50.27,50.29,9200.0,43.1084,43.117,43.0913,43.1084,9200.0
2015-07-20 11:50:00,50.29,50.29,50.25,50.25,10288.0,43.1084,43.1084,43.0741,43.0741,10288.0
2015-07-20 11:55:00,50.25,50.27,50.24,50.25,8800.0,43.0741,43.0913,43.0655,43.0741,8800.0
2015-07-20 12:00:00,50.26,50.3,50.25,50.3,23540.0,43.0827,43.117,43.0741,43.117,23540.0
2015-07-20 12:05:00,50.3,50.3,50.28,50.3,14700.0,43.117,43.117,43.0998,43.117,14700.0
2015-07-20 12:10:00,50.31,50.32,50.29,50.29,3200.0,43.1255,43.1341,43.1084,43.1084,3200.0
2015-07-20 12:15:00,50.28,50.31,50.28,50.29,8400.0,43.0998,43.1255,43.0998,43.1084,8400.0
2015-07-20 12:20:00,50.29,50.3,50.27,50.27,9944.0,43.1084,43.117,43.0913,43.0913,9944.0
2015-07-20 12:25:00,50.27,50.28,50.26,50.26,5200.0,43.0913,43.0998,43.0827,43.0827,5200.0
2015-07-20 12:30:00,50.26,50.3,50.25,50.3,8800.0,43.0827,43.117,43.0741,43.117,8800.0
2015-07-20 12:35:00,50.3,50.31,50.28,50.3,4800.0,43.117,43.1255,43.0998,43.117,4800.0
2015-07-20 12:40:00,50.29,50.32,50.28,50.32,8028.0,43.1084,43.1341,43.0998,43.1341,8028.0
2015-07-20 12:45:00,50.32,50.33,50.29,50.29,5800.0,43.1341,43.1427,43.1084,43.1084,5800.0
2015-07-20 12:50:00,50.3,50.32,50.3,50.32,4542.0,43.117,43.1341,43.117,43.1341,4542.0
2015-07-20 12:55:00,50.31,50.31,50.29,50.3,3600.0,43.1255,43.1255,43.1084,43.117,3600.0
2015-07-20 13:00:00,50.31,50.31,50.28,50.29,123400.0,43.1255,43.1255,43.0998,43.1084,123400.0
2015-07-20 13:05:00,50.28,50.3,50.27,50.27,27774.0,43.0998,43.117,43.0913,43.0913,27774.0
2015-07-20 13:10:00,50.27,50.3,50.27,50.3,11600.0,43.0913,43.117,43.0913,43.117,11600.0
2015-07-20 13:15:00,50.31,50.31,50.28,50.28,9448.0,43.1255,43.1255,43.0998,43.0998,9448.0
2015-07-20 13:20:00,50.27,50.31,50.27,50.3,8584.0,43.0913,43.1255,43.0913,43.117,8584.0
2015-07-20 13:25:00,50.3,50.32,50.3,50.31,6600.0,43.117,43.1341,43.117,43.1255,6600.0
2015-07-20 13:30:00,50.3,50.3,50.29,50.3,8114.0,43.117,43.117,43.1084,43.117,8114.0
2015-07-20 13:35:00,50.3,50.31,50.27,50.28,14028.0,43.117,43.1255,43.0913,43.0998,14028.0
2015-07-20 13:40:00,50.28,50.3,50.27,50.3,14996.0,43.0998,43.117,43.0913,43.117,14996.0
2015-07-20 13:45:00,50.3,50.3,50.23,50.25,21094.0,43.117,43.117,43.057,43.0741,21094.0
2015-07-20 13:50:00,50.26,50.27,50.25,50.27,22408.0,43.0827,43.0913,43.0741,43.0913,22408.0
2015-07-20 13:55:00,50.27,50.28,50.26,50.27,17550.0,43.0913,43.0998,43.0827,43.0913,17550.0
2015-07-20 14:00:00,50.27,50.27,50.25,50.26,14600.0,43.0913,43.0913,43.0741,43.0827,14600.0
2015-07-20 14:05:00,50.26,50.27,50.24,50.26,18600.0,43.0827,43.0913,43.0655,43.0827,18600.0
2015-07-20 14:10:00,50.26,50.27,50.26,50.27,8200.0,43.0827,43.0913,43.0827,43.0913,8200.0
2015-07-20 14:15:00,50.26,50.28,50.24,50.24,14200.0,43.0827,43.0998,43.0655,43.0655,14200.0
2015-07-20 14:20:00,50.24,50.26,50.24,50.25,8900.0,43.0655,43.0827,43.0655,43.0741,8900.0
2015-07-20 14:25:00,50.26,50.31,50.26,50.3,25280.0,43.0827,43.1255,43.0827,43.117,25280.0
2015-07-20 14:30:00,50.29,50.29,50.27,50.27,26592.0,43.1084,43.1084,43.0913,43.0913,26592.0
2015-07-20 14:35:00,50.27,50.28,50.26,50.26,16870.0,43.0913,43.0998,43.0827,43.0827,16870.0
2015-07-20 14:40:00,50.27,50.28,50.26,50.27,15200.0,43.0913,43.0998,43.0827,43.0913,15200.0
2015-07-20 14:45:00,50.27,50.27,50.26,50.26,18488.0,43.0913,43.0913,43.0827,43.0827,18488.0
2015-07-20 14:50:00,50.26,50.27,50.25,50.26,17500.0,43.0827,43.0913,43.0741,43.0827,17500.0
2015-07-20 14:55:00,50.26,50.27,50.25,50.26,33586.0,43.0827,43.0913,43.0741,43.0827,33586.0
2015-07-20 15:00:00,50.26,50.26,50.24,50.26,25000.0,43.0827,43.0827,43.0655,43.0827,25000.0
2015-07-20 15:05:00,50.26,50.26,50.23,50.26,48748.0,43.0827,43.0827,43.057,43.0827,48748.0
2015-07-20 15:10:00,50.26,50.29,50.26,50.26,21566.0,43.0827,43.1084,43.0827,43.0827,21566.0
2015-07-20 15:15:00,50.26,50.26,50.23,50.24,40812.0,43.0827,43.0827,43.057,43.0655,40812.0
2015-07-20 15:20:00,50.24,50.24,50.22,50.24,41160.0,43.0655,43.0655,43.0484,43.0655,41160.0
2015-07-20 15:25:00,50.24,50.24,50.22,50.23,40134.0,43.0655,43.0655,43.0484,43.057,40134.0
2015-07-20 15:30:00,50.23,50.24,50.23,50.24,31558.0,43.057,43.0655,43.057,43.0655,31558.0
2015-07-20 15:35:00,50.24,50.24,50.18,50.19,72320.0,43.0655,43.0655,43.0141,43.0227,72320.0
2015-07-20 15:40:00,50.19,50.19,50.12,50.13,70494.0,43.0227,43.0227,42.9627,42.9712,70494.0
2015-07-20 15:45:00,50.13,50.15,50.13,50.15,90560.0,42.9712,42.9884,42.9712,42.9884,90560.0
2015-07-20 15:50:00,50.15,50.17,50.13,50.13,77894.0,42.9884,43.0055,42.9712,42.9712,77894.0
2015-07-20 15:55:00,50.13,50.18,50.13,50.16,125366.0,42.9712,43.0141,42.9712,42.997,125366.0
2015-07-21 09:30:00,49.92,50.26,49.84,50.13,28860.0,42.7912,43.0827,42.7227,42.9712,28860.0
2015-07-21 09:35:00,50.1,50.15,50.08,50.15,60348.0,42.9455,42.9884,42.9284,42.9884,60348.0
2015-07-21 09:40:00,50.15,50.23,50.15,50.23,44000.0,42.9884,43.057,42.9884,43.057,44000.0
2015-07-21 09:45:00,50.23,50.29,50.22,50.29,33544.0,43.057,43.1084,43.0484,43.1084,33544.0
2015-07-21 09:50:00,50.32,50.34,50.26,50.26,7370.0,43.1341,43.1513,43.0827,43.0827,7370.0
2015-07-21 09:55:00,50.26,50.27,50.24,50.25,18000.0,43.0827,43.0913,43.0655,43.0741,18000.0
2015-07-21 10:00:00,50.27,50.29,50.25,50.25,14720.0,43.0913,43.1084,43.0741,43.0741,14720.0
2015-07-21 10:05:00,50.25,50.25,50.18,50.18,27600.0,43.0741,43.0741,43.0141,43.0141,27600.0
2015-07-21 10:10:00,50.19,50.19,50.14,50.15,29400.0,43.0227,43.0227,42.9798,42.9884,29400.0
2015-07-21 10:15:00,50.13,50.13,50.12,50.13,11400.0,42.9712,42.9712,42.9627,42.9712,11400.0
2015-07-21 10:20:00,50.13,50.14,50.06,50.06,93822.0,42.9712,42.9798,42.9112,42.9112,93822.0
2015-07-21 10:25:00,50.05,50.06,50.01,50.01,46780.0,42.9027,42.9112,42.8684,42.8684,46780.0
2015-07-21 10:30:00,50.0,50.0,49.98,50.0,11500.0,42.8598,42.8598,42.8427,42.8598,11500.0
2015-07-21 10:35:00,50.0,50.0,49.96,49.99,23050.0,42.8598,42.8598,42.8255,42.8512,23050.0
2015-07-21 10:40:00,49.97,49.98,49.85,49.85,63740.0,42.8341,42.8427,42.7312,42.7312,63740.0
2015-07-21 10:45:00,49.83,49.86,49.82,49.85,39720.0,42.7141,42.7398,42.7055,42.7312,39720.0
2015-07-21 10:50:00,49.82,49.82,49.79,49.8,4734.0,42.7055,42.7055,42.6798,42.6884,4734.0
2015-07-21 10:55:00,49.79,49.83,49.78,49.82,32500.0,42.6798,42.7141,42.6712,42.7055,32500.0
2015-07-21 11:00:00,49.82,49.82,49.78,49.81,20700.0,42.7055,42.7055,42.6712,42.6969,20700.0
2015-07-21 11:05:00,49.81,49.81,49.72,49.74,66704.0,42.6969,42.6969,42.6198,42.6369,66704.0
2015-07-21 11:10:00,49.75,49.79,49.75,49.79,7100.0,42.6455,42.6798,42.6455,42.6798,7100.0
2015-07-21 11:15:00,49.77,49.77,49.73,49.73,10244.0,42.6627,42.6627,42.6284,42.6284,10244.0
2015-07-21 11:20:00,49.73,49.74,49.72,49.74,26752.0,42.6284,42.6369,42.6198,42.6369,26752.0
2015-07-21 11:25:00,49.74,49.76,49.74,49.76,5712.0,42.6369,42.6541,42.6369,42.6541,5712.0
2015-07-21 11:30:00,49.75,49.75,49.73,49.74,5250.0,42.6455,42.6455,42.6284,42.6369,5250.0
2015-07-21 11:35:00,49.76,49.77,49.74,49.77,5100.0,42.6541,42.6627,42.6369,42.6627,5100.0
2015-07-21 11:40:00,49.77,49.79,49.76,49.77,10200.0,42.6627,42.6798,42.6541,42.6627,10200.0
2015-07-21 11:45:00,49.78,49.78,49.77,49.77,7600.0,42.6712,42.6712,42.6627,42.6627,7600.0
2015-07-21 11:50:00,49.77,49.81,49.75,49.8,58982.0,42.6627,42.6969,42.6455,42.6884,58982.0
2015-07-21 11:55:00,49.8,49.8,49.77,49.79,5600.0,42.6884,42.6884,42.6627,42.6798,5600.0
2015-07-21 12:00:00,49.79,49.83,49.79,49.82,6512.0,42.6798,42.7141,42.6798,42.7055,6512.0
2015-07-21 12:05:00,49.83,49.86,49.82,49.86,7298.0,42.7141,42.7398,42.7055,42.7398,7298.0
2015-07-21 12:10:00,49.85,49.87,49.85,49.85,5400.0,42.7312,42.7484,42.7312,42.7312,5400.0
2015-07-21 12:15:00,49.87,49.87,49.84,49.84,21700.0,42.7484,42.7484,42.7227,42.7227,21700.0
2015-07-21 12:20:00,49.83,49.86,49.83,49.85,6400.0,42.7141,42.7398,42.7141,42.7312,6400.0
2015-07-21 12:25:00,49.85,49.9,49.85,49.9,18300.0,42.7312,42.7741,42.7312,42.7741,18300.0
2015-07-21 12:30:00,49.9,49.92,49.9,49.9,21432.0,42.7741,42.7912,42.7741,42.7741,21432.0
2015-07-21 12:35:00,49.9,49.9,49.88,49.88,3006.0,42.7741,42.7741,42.7569,42.7569,3006.0
2015-07-21 12:40:00,49.89,49.89,49.85,49.85,9118.0,42.7655,42.7655,42.7312,42.7312,9118.0
2015-07-21 12:45:00,49.85,49.85,49.83,49.83,5400.0,42.7312,42.7312,42.7141,42.7141,5400.0
2015-07-21 12:50:00,49.83,49.84,49.8,49.81,17000.0,42.7141,42.7227,42.6884,42.6969,17000.0
2015-07-21 12:55:00,49.82,49.84,49.82,49.84,2840.0,42.7055,42.7227,42.7055,42.7227,2840.0
2015-07-21 13:00:00,49.84,49.84,49.8,49.8,24852.0,42.7227,42.7227,42.6884,42.6884,24852.0
2015-07-21 13:05:00,49.8,49.8,49.74,49.79,7900.0,42.6884,42.6884,42.6369,42.6798,7900.0
2015-07-21 13:10:00,49.78,49.8,49.78,49.79,6000.0,42.6712,42.6884,42.6712,42.6798,6000.0
2015-07-21 13:15:00,49.8,49.83,49.8,49.83,3570.0,42.6884,42.7141,42.6884,42.7141,3570.0
2015-07-21 13:20:00,49.83,49.83,49.79,49.8,3800.0,42.7141,42.7141,42.6798,42.6884,3800.0
2015-07-21 13:25:00,49.81,49.83,49.81,49.82,5454.0,42.6969,42.7141,42.6969,42.7055,5454.0
2015-07-21 13:30:00,49.81,49.82,49.79,49.79,6200.0,42.6969,42.7055,42.6798,42.6798,6200.0
2015-07-21 13:35:00,49.78,49.81,49.77,49.79,23382.0,42.6712,42.6969,42.6627,42.6798,23382.0
2015-07-21 13:40:00,49.79,49.79,49.77,49.79,7600.0,42.6798,42.6798,42.6627,42.6798,7600.0
2015-07-21 13:45:00,49.79,49.82,49.79,49.82,7562.0,42.6798,42.7055,42.6798,42.7055,7562.0
2015-07-21 13:50:00,49.82,49.82,49.8,49.8,9800.0,42.7055,42.7055,42.6884,42.6884,9800.0
2015-07-21 13:55:00,49.81,49.85,49.81,49.82,9400.0,42.6969,42.7312,42.6969,42.7055,9400.0
2015-07-21 14:00:00,49.8,49.81,49.76,49.77,18698.0,42.6884,42.6969,42.6541,42.6627,18698.0
2015-07-21 14:05:00,49.77,49.78,49.77,49.77,10500.0,42.6627,42.6712,42.6627,42.6627,10500.0
2015-07-21 14:10:00,49.77,49.77,49.74,49.76,17318.0,42.6627,42.6627,42.6369,42.6541,17318.0
2015-07-21 14:15:00,49.77,49.83,49.77,49.83,20374.0,42.6627,42.7141,42.6627,42.7141,20374.0
2015-07-21 14:20:00,49.83,49.85,49.81,49.85,25432.0,42.7141,42.7312,42.6969,42.7312,25432.0
2015-07-21 14:25:00,49.85,49.87,49.85,49.85,17300.0,42.7312,42.7484,42.7312,42.7312,17300.0
2015-07-21 14:30:00,49.87,49.87,49.82,49.82,16400.0,42.7484,42.7484,42.7055,42.7055,16400.0
2015-07-21 14:35:00,49.82,49.85,49.82,49.85,6400.0,42.7055,42.7312,42.7055,42.7312,6400.0
2015-07-21 14:40:00,49.85,49.85,49.83,49.83,9700.0,42.7312,42.7312,42.7141,42.7141,9700.0
2015-07-21 14:45:00,49.83,49.84,49.82,49.82,8206.0,42.7141,42.7227,42.7055,42.7055,8206.0
2015-07-21 14:50:00,49.81,49.81,49.77,49.78,13120.0,42.6969,42.6969,42.6627,42.6712,13120.0
2015-07-21 14:55:00,49.79,49.8,49.79,49.8,27700.0,42.6798,42.6884,42.6798,42.6884,27700.0
2015-07-21 15:00:00,49.8,49.81,49.77,49.8,36194.0,42.6884,42.6969,42.6627,42.6884,36194.0
2015-07-21 15:05:00,49.81,49.81,49.78,49.8,13680.0,42.6969,42.6969,42.6712,42.6884,13680.0
2015-07-21 15:10:00,49.8,49.81,49.77,49.79,26834.0,42.6884,42.6969,42.6627,42.6798,26834.0
2015-07-21 15:15:00,49.79,49.8,49.77,49.8,14886.0,42.6798,42.6884,42.6627,42.6884,14886.0
2015-07-21 15:20:00,49.79,49.82,49.78,49.79,20440.0,42.6798,42.7055,42.6712,42.6798,20440.0
2015-07-21 15:25:00,49.79,49.81,49.78,49.79,21004.0,42.6798,42.6969,42.6712,42.6798,21004.0
2015-07-21 15:30:00,49.78,49.82,49.77,49.81,17024.0,42.6712,42.7055,42.6627,42.6969,17024.0
2015-07-21 15:35:00,49.81,49.82,49.8,49.82,26066.0,42.6969,42.7055,42.6884,42.7055,26066.0
2015-07-21 15:40:00,49.82,49.84,49.81,49.83,124096.0,42.7055,42.7227,42.6969,42.7141,124096.0
2015-07-21 15:45:00,49.84,49.88,49.84,49.88,54332.0,42.7227,42.7569,42.7227,42.7569,54332.0
2015-07-21 15:50:00,49.88,49.88,49.84,49.84,62802.0,42.7569,42.7569,42.7227,42.7227,62802.0
2015-07-21 15:55:00,49.84,49.85,49.78,49.84,69908.0,42.7227,42.7312,42.6712,42.7227,69908.0
2015-07-22 09:30:00,49.54,49.88,49.51,49.78,181298.0,42.4655,42.7569,42.4398,42.6712,181298.0
2015-07-22 09:35:00,49.73,49.9,49.69,49.86,58404.0,42.6284,42.7741,42.5941,42.7398,58404.0
2015-07-22 09:40:00,49.84,49.95,49.84,49.93,5400.0,42.7227,42.817,42.7227,42.7998,5400.0
2015-07-22 09:45:00,49.95,49.96,49.93,49.96,6460.0,42.817,42.8255,42.7998,42.8255,6460.0
2015-07-22 09:50:00,49.97,49.99,49.95,49.98,40400.0,42.8341,42.8512,42.817,42.8427,40400.0
2015-07-22 09:55:00,49.98,50.04,49.95,50.03,52196.0,42.8427,42.8941,42.817,42.8855,52196.0
2015-07-22 10:00:00,50.03,50.06,50.03,50.06,195092.0,42.8855,42.9112,42.8855,42.9112,195092.0
2015-07-22 10:05:00,50.08,50.08,50.02,50.02,13200.0,42.9284,42.9284,42.877,42.877,13200.0
2015-07-22 10:10:00,50.04,50.05,50.01,50.01,161460.0,42.8941,42.9027,42.8684,42.8684,161460.0
2015-07-22 10:15:00,50.01,50.05,50.01,50.05,15400.0,42.8684,42.9027,42.8684,42.9027,15400.0
2015-07-22 10:20:00,50.06,50.09,50.05,50.05,58494.0,42.9112,42.937,42.9027,42.9027,58494.0
2015-07-22 10:25:00,50.05,50.06,50.02,50.04,13512.0,42.9027,42.9112,42.877,42.8941,13512.0
2015-07-22 10:30:00,50.05,50.06,50.02,50.03,6600.0,42.9027,42.9112,42.877,42.8855,6600.0
2015-07-22 10:35:00,50.02,50.04,49.99,49.99,18920.0,42.877,42.8941,42.8512,42.8512,18920.0
2015-07-22 10:40:00,49.99,50.0,49.97,49.98,6840.0,42.8512,42.8598,42.8341,42.8427,6840.0
2015-07-22 10:45:00,49.97,49.97,49.94,49.97,5000.0,42.8341,42.8341,42.8084,42.8341,5000.0
2015-07-22 10:50:00,49.96,49.97,49.95,49.97,12800.0,42.8255,42.8341,42.817,42.8341,12800.0
2015-07-22 10:55:00,49.98,50.02,49.98,50.02,14032.0,42.8427,42.877,42.8427,42.877,14032.0
2015-07-22 11:00:00,50.02,50.02,49.99,49.99,28400.0,42.877,42.877,42.8512,42.8512,28400.0
2015-07-22 11:05:00,49.99,49.99,49.95,49.95,4000.0,42.8512,42.8512,42.817,42.817,4000.0
2015-07-22 11:10:00,49.95,49.97,49.94,49.96,41496.0,42.817,42.8341,42.8084,42.8255,41496.0
2015-07-22 11:15:00,49.96,49.96,49.9,49.91,14932.0,42.8255,42.8255,42.7741,42.7827,14932.0
2015-07-22 11:20:00,49.91,49.91,49.85,49.87,17496.0,42.7827,42.7827,42.7312,42.7484,17496.0
2015-07-22 11:25:00,49.86,49.88,49.85,49.87,5926.0,42.7398,42.7569,42.7312,42.7484,5926.0
2015-07-22 11:30:00,49.87,49.94,49.87,49.93,27012.0,42.7484,42.8084,42.7484,42.7998,27012.0
2015-07-22 11:35:00,49.94,49.94,49.9,49.9,11000.0,42.8084,42.8084,42.7741,42.7741,11000.0
2015-07-22 11:40:00,49.89,49.92,49.89,49.91,4500.0,42.7655,42.7912,42.7655,42.7827,4500.0
2015-07-22 11:45:00,49.91,49.92,49.91,49.91,4356.0,42.7827,42.7912,42.7827,42.7827,4356.0
2015-07-22 11:50:00,49.91,49.91,49.88,49.89,10756.0,42.7827,42.7827,42.7569,42.7655,10756.0
2015-07-22 11:55:00,49.88,49.91,49.88,49.91,4602.0,42.7569,42.7827,42.7569,42.7827,4602.0
2015-07-22 12:00:00,49.93,49.97,49.93,49.96,52650.0,42.7998,42.8341,42.7998,42.8255,52650.0
2015-07-22 12:05:00,49.96,49.96,49.92,49.93,5986.0,42.8255,42.8255,42.7912,42.7998,5986.0
2015-07-22 12:10:00,49.93,49.94,49.93,49.94,1400.0,42.7998,42.8084,42.7998,42.8084,1400.0
2015-07-22 12:15:00,49.94,49.94,49.9,49.9,2028.0,42.8084,42.8084,42.7741,42.7741,2028.0
2015-07-22 12:20:00,49.9,49.91,49.88,49.91,6050.0,42.7741,42.7827,42.7569,42.7827,6050.0
2015-07-22 12:25:00,49.92,49.93,49.88,49.88,58988.0,42.7912,42.7998,42.7569,42.7569,58988.0
2015-07-22 12:30:00,49.87,49.88,49.86,49.87,40528.0,42.7484,42.7569,42.7398,42.7484,40528.0
2015-07-22 12:35:00,49.86,49.89,49.86,49.89,3000.0,42.7398,42.7655,42.7398,42.7655,3000.0
2015-07-22 12:40:00,49.88,49.93,49.88,49.93,71690.0,42.7569,42.7998,42.7569,42.7998,71690.0
2015-07-22 12:45:00,49.91,49.91,49.88,49.9,5400.0,42.7827,42.7827,42.7569,42.7741,5400.0
2015-07-22 12:50:00,49.9,49.91,49.89,49.91,7102.0,42.7741,42.7827,42.7655,42.7827,7102.0
2015-07-22 12:55:00,49.91,49.94,49.91,49.93,5200.0,42.7827,42.8084,42.7827,42.7998,5200.0
2015-07-22 13:00:00,49.93,49.95,49.93,49.95,10300.0,42.7998,42.817,42.7998,42.817,10300.0
2015-07-22 13:05:00,49.96,49.96,49.94,49.94,34596.0,42.8255,42.8255,42.8084,42.8084,34596.0
2015-07-22 13:10:00,49.94,49.94,49.92,49.92,9200.0,42.8084,42.8084,42.7912,42.7912,9200.0
2015-07-22 13:15:00,49.93,49.93,49.91,49.93,10680.0,42.7998,42.7998,42.7827,42.7998,10680.0
2015-07-22 13:20:00,49.93,49.97,49.93,49.97,17730.0,42.7998,42.8341,42.7998,42.8341,17730.0
2015-07-22 13:25:00,49.97,49.97,49.96,49.97,4866.0,42.8341,42.8341,42.8255,42.8341,4866.0
2015-07-22 13:30:00,49.98,49.99,49.98,49.99,5000.0,42.8427,42.8512,42.8427,42.8512,5000.0
2015-07-22 13:35:00,49.99,50.01,49.99,50.01,4400.0,42.8512,42.8684,42.8512,42.8684,4400.0
2015-07-22 13:40:00,50.01,50.04,50.01,50.03,28888.0,42.8684,42.8941,42.8684,42.8855,28888.0
2015-07-22 13:45:00,50.03,50.03,49.99,49.99,2806.0,42.8855,42.8855,42.8512,42.8512,2806.0
2015-07-22 13:50:00,49.98,50.01,49.98,49.99,6894.0,42.8427,42.8684,42.8427,42.8512,6894.0
2015-07-22 13:55:00,49.98,49.99,49.96,49.99,7746.0,42.8427,42.8512,42.8255,42.8512,7746.0
2015-07-22 14:00:00,49.97,49.99,49.95,49.96,19600.0,42.8341,42.8512,42.817,42.8255,19600.0
2015-07-22 14:05:00,49.97,49.98,49.96,49.98,84890.0,42.8341,42.8427,42.8255,42.8427,84890.0
2015-07-22 14:10:00,49.98,50.03,49.97,50.02,97836.0,42.8427,42.8855,42.8341,42.877,97836.0
2015-07-22 14:15:00,50.03,50.05,50.02,50.05,15540.0,42.8855,42.9027,42.877,42.9027,15540.0
2015-07-22 14:20:00,50.05,50.06,50.03,50.06,8300.0,42.9027,42.9112,42.8855,42.9112,8300.0
2015-07-22 14:25:00,50.06,50.08,50.04,50.05,6440.0,42.9112,42.9284,42.8941,42.9027,6440.0
2015-07-22 14:30:00,50.05,50.06,50.04,50.06,8784.0,42.9027,42.9112,42.8941,42.9112,8784.0
2015-07-22 14:35:00,50.06,50.07,50.06,50.06,10010.0,42.9112,42.9198,42.9112,42.9112,10010.0
2015-07-22 14:40:00,50.06,50.06,50.04,50.04,14100.0,42.9112,42.9112,42.8941,42.8941,14100.0
2015-07-22 14:45:00,50.05,50.05,50.04,50.04,9600.0,42.9027,42.9027,42.8941,42.8941,9600.0
2015-07-22 14:50:00,50.05,50.05,50.01,50.04,17536.0,42.9027,42.9027,42.8684,42.8941,17536.0
2015-07-22 14:55:00,50.03,50.04,50.02,50.02,9850.0,42.8855,42.8941,42.877,42.877,9850.0
2015-07-22 15:00:00,50.02,50.02,50.01,50.02,13952.0,42.877,42.877,42.8684,42.877,13952.0
2015-07-22 15:05:00,50.03,50.06,50.03,50.05,27922.0,42.8855,42.9112,42.8855,42.9027,27922.0
2015-07-22 15:10:00,50.05,50.05,49.99,50.0,40176.0,42.9027,42.9027,42.8512,42.8598,40176.0
2015-07-22 15:15:00,49.99,50.0,49.96,50.0,55352.0,42.8512,42.8598,42.8255,42.8598,55352.0
2015-07-22 15:20:00,49.99,50.02,49.99,50.02,41748.0,42.8512,42.877,42.8512,42.877,41748.0
2015-07-22 15:25:00,50.03,50.03,50.0,50.0,27820.0,42.8855,42.8855,42.8598,42.8598,27820.0
2015-07-22 15:30:00,50.0,50.02,49.99,50.01,40666.0,42.8598,42.877,42.8512,42.8684,40666.0
2015-07-22 15:35:00,50.01,50.02,49.99,49.99,67844.0,42.8684,42.877,42.8512,42.8512,67844.0
2015-07-22 15:40:00,49.99,49.99,49.96,49.99,55146.0,42.8512,42.8512,42.8255,42.8512,55146.0
2015-07-22 15:45:00,49.98,49.99,49.97,49.98,92500.0,42.8427,42.8512,42.8341,42.8427,92500.0
2015-07-22 15:50:00,49.98,49.99,49.97,49.98,42854.0,42.8427,42.8512,42.8341,42.8427,42854.0
2015-07-22 15:55:00,49.99,50.05,49.98,50.04,217848.0,42.8512,42.9027,42.8427,42.8941,217848.0
2015-07-23 09:30:00,50.05,50.1,50.05,50.1,25580.0,42.9027,42.9455,42.9027,42.9455,25580.0
2015-07-23 09:35:00,50.08,50.09,49.95,49.95,10936.0,42.9284,42.937,42.817,42.817,10936.0
2015-07-23 09:40:00,49.95,49.97,49.9,49.93,57632.0,42.817,42.8341,42.7741,42.7998,57632.0
2015-07-23 09:45:00,49.94,49.96,49.94,49.95,3554.0,42.8084,42.8255,42.8084,42.817,3554.0
2015-07-23 09:50:00,49.95,49.95,49.88,49.91,12900.0,42.817,42.817,42.7569,42.7827,12900.0
2015-07-23 09:55:00,49.91,49.93,49.88,49.92,12400.0,42.7827,42.7998,42.7569,42.7912,12400.0
2015-07-23 10:00:00,49.88,49.93,49.88,49.91,5656.0,42.7569,42.7998,42.7569,42.7827,5656.0
2015-07-23 10:05:00,49.9,49.91,49.87,49.9,62860.0,42.7741,42.7827,42.7484,42.7741,62860.0
2015-07-23 10:10:00,49.88,49.9,49.85,49.9,22044.0,42.7569,42.7741,42.7312,42.7741,22044.0
2015-07-23 10:15:00,49.89,49.91,49.88,49.89,39598.0,42.7655,42.7827,42.7569,42.7655,39598.0
2015-07-23 10:20:00,49.9,49.91,49.89,49.91,39200.0,42.7741,42.7827,42.7655,42.7827,39200.0
2015-07-23 10:25:00,49.92,49.98,49.91,49.98,80380.0,42.7912,42.8427,42.7827,42.8427,80380.0
2015-07-23 10:30:00,49.97,49.97,49.94,49.96,23616.0,42.8341,42.8341,42.8084,42.8255,23616.0
2015-07-23 10:35:00,49.95,49.99,49.95,49.99,31262.0,42.817,42.8512,42.817,42.8512,31262.0
2015-07-23 10:40:00,49.99,50.12,49.99,50.09,316338.0,42.8512,42.9627,42.8512,42.937,316338.0
2015-07-23 10:45:00,50.09,50.11,50.08,50.08,50938.0,42.937,42.9541,42.9284,42.9284,50938.0
2015-07-23 10:50:00,50.09,50.09,50.06,50.06,54950.0,42.937,42.937,42.9112,42.9112,54950.0
2015-07-23 10:55:00,50.07,50.09,50.05,50.05,39212.0,42.9198,42.937,42.9027,42.9027,39212.0
2015-07-23 11:00:00,50.06,50.08,50.06,50.08,25518.0,42.9112,42.9284,42.9112,42.9284,25518.0
2015-07-23 11:05:00,50.08,50.08,50.02,50.02,15080.0,42.9284,42.9284,42.877,42.877,15080.0
2015-07-23 11:10:00,50.02,50.02,50.0,50.02,14000.0,42.877,42.877,42.8598,42.877,14000.0
2015-07-23 11:15:00,50.0,50.0,49.95,49.95,51224.0,42.8598,42.8598,42.817,42.817,51224.0
2015-07-23 11:20:00,49.95,49.95,49.91,49.94,20900.0,42.817,42.817,42.7827,42.8084,20900.0
2015-07-23 11:25:00,49.92,49.92,49.9,49.9,9000.0,42.7912,42.7912,42.7741,42.7741,9000.0
2015-07-23 11:30:00,49.89,49.9,49.85,49.85,29246.0,42.7655,42.7741,42.7312,42.7312,29246.0
2015-07-23 11:35:00,49.84,49.85,49.81,49.81,10570.0,42.7227,42.7312,42.6969,42.6969,10570.0
2015-07-23 11:40:00,49.8,49.83,49.8,49.82,5600.0,42.6884,42.7141,42.6884,42.7055,5600.0
2015-07-23 11:45:00,49.82,49.84,49.78,49.79,3396.0,42.7055,42.7227,42.6712,42.6798,3396.0
2015-07-23 11:50:00,49.8,49.8,49.73,49.74,23830.0,42.6884,42.6884,42.6284,42.6369,23830.0
2015-07-23 11:55:00,49.74,49.77,49.72,49.77,10400.0,42.6369,42.6627,42.6198,42.6627,10400.0
2015-07-23 12:00:00,49.74,49.74,49.7,49.71,13066.0,42.6369,42.6369,42.6027,42.6112,13066.0
2015-07-23 12:05:00,49.7,49.71,49.69,49.7,5600.0,42.6027,42.6112,42.5941,42.6027,5600.0
2015-07-23 12:10:00,49.7,49.71,49.63,49.66,6800.0,42.6027,42.6112,42.5426,42.5684,6800.0
2015-07-23 12:15:00,49.65,49.66,49.56,49.56,8140.0,42.5598,42.5684,42.4826,42.4826,8140.0
2015-07-23 12:20:00,49.56,49.6,49.52,49.6,28084.0,42.4826,42.5169,42.4484,42.5169,28084.0
2015-07-23 12:25:00,49.57,49.6,49.56,49.59,67980.0,42.4912,42.5169,42.4826,42.5084,67980.0
2015-07-23 12:30:00,49.59,49.6,49.58,49.6,61702.0,42.5084,42.5169,42.4998,42.5169,61702.0
2015-07-23 12:35:00,49.6,49.63,49.6,49.63,34322.0,42.5169,42.5426,42.5169,42.5426,34322.0
2015-07-23 12:40:00,49.63,49.63,49.62,49.63,20392.0,42.5426,42.5426,42.5341,42.5426,20392.0
2015-07-23 12:45:00,49.63,49.63,49.56,49.57,23084.0,42.5426,42.5426,42.4826,42.4912,23084.0
2015-07-23 12:50:00,49.56,49.6,49.56,49.6,35480.0,42.4826,42.5169,42.4826,42.5169,35480.0
2015-07-23 12:55:00,49.61,49.64,49.6,49.63,11964.0,42.5255,42.5512,42.5169,42.5426,11964.0
2015-07-23 13:00:00,49.62,49.63,49.59,49.6,45270.0,42.5341,42.5426,42.5084,42.5169,45270.0
2015-07-23 13:05:00,49.61,49.63,49.59,49.63,17560.0,42.5255,42.5426,42.5084,42.5426,17560.0
2015-07-23 13:10:00,49.63,49.64,49.59,49.62,21400.0,42.5426,42.5512,42.5084,42.5341,21400.0
2015-07-23 13:15:00,49.62,49.65,49.62,49.63,22650.0,42.5341,42.5598,42.5341,42.5426,22650.0
2015-07-23 13:20:00,49.63,49.63,49.6,49.6,14800.0,42.5426,42.5426,42.5169,42.5169,14800.0
2015-07-23 13:25:00,49.6,49.6,49.57,49.59,25096.0,42.5169,42.5169,42.4912,42.5084,25096.0
2015-07-23 13:30:00,49.59,49.59,49.57,49.57,4000.0,42.5084,42.5084,42.4912,42.4912,4000.0
2015-07-23 13:35:00,49.57,49.59,49.56,49.59,17800.0,42.4912,42.5084,42.4826,42.5084,17800.0
2015-07-23 13:40:00,49.59,49.61,49.59,49.6,9600.0,42.5084,42.5255,42.5084,42.5169,9600.0
2015-07-23 13:45:00,49.6,49.64,49.6,49.64,24672.0,42.5169,42.5512,42.5169,42.5512,24672.0
2015-07-23 13:50:00,49.65,49.67,49.63,49.67,32046.0,42.5598,42.5769,42.5426,42.5769,32046.0
2015-07-23 13:55:00,49.66,49.67,49.65,49.65,12492.0,42.5684,42.5769,42.5598,42.5598,12492.0
2015-07-23 14:00:00,49.65,49.66,49.62,49.62,14700.0,42.5598,42.5684,42.5341,42.5341,14700.0
2015-07-23 14:05:00,49.6,49.62,49.59,49.59,9000.0,42.5169,42.5341,42.5084,42.5084,9000.0
2015-07-23 14:10:00,49.59,49.6,49.54,49.56,14932.0,42.5084,42.5169,42.4655,42.4826,14932.0
2015-07-23 14:15:00,49.56,49.6,49.56,49.6,26240.0,42.4826,42.5169,42.4826,42.5169,26240.0
2015-07-23 14:20:00,49.59,49.6,49.54,49.55,21038.0,42.5084,42.5169,42.4655,42.4741,21038.0
2015-07-23 14:25:00,49.55,49.55,49.52,49.55,69518.0,42.4741,42.4741,42.4484,42.4741,69518.0
2015-07-23 14:30:00,49.55,49.55,49.52,49.54,11258.0,42.4741,42.4741,42.4484,42.4655,11258.0
2015-07-23 14:35:00,49.54,49.55,49.52,49.54,5600.0,42.4655,42.4741,42.4484,42.4655,5600.0
2015-07-23 14:40:00,49.55,49.56,49.55,49.56,6000.0,42.4741,42.4826,42.4741,42.4826,6000.0
2015-07-23 14:45:00,49.55,49.55,49.5,49.53,82002.0,42.4741,42.4741,42.4312,42.4569,82002.0
2015-07-23 14:50:00,49.52,49.52,49.43,49.45,7300.0,42.4484,42.4484,42.3712,42.3884,7300.0
2015-07-23 14:55:00,49.44,49.48,49.42,49.46,23000.0,42.3798,42.4141,42.3626,42.3969,23000.0
2015-07-23 15:00:00,49.46,49.46,49.42,49.43,36706.0,42.3969,42.3969,42.3626,42.3712,36706.0
2015-07-23 15:05:00,49.42,49.45,49.4,49.43,4548.0,42.3626,42.3884,42.3455,42.3712,4548.0
2015-07-23 15:10:00,49.43,49.43,49.37,49.39,35600.0,42.3712,42.3712,42.3198,42.3369,35600.0
2015-07-23 15:15:00,49.38,49.42,49.38,49.41,7876.0,42.3283,42.3626,42.3283,42.3541,7876.0
2015-07-23 15:20:00,49.42,49.44,49.41,49.42,14800.0,42.3626,42.3798,42.3541,42.3626,14800.0
2015-07-23 15:25:00,49.42,49.43,49.41,49.42,25356.0,42.3626,42.3712,42.3541,42.3626,25356.0
2015-07-23 15:30:00,49.42,49.43,49.4,49.4,74452.0,42.3626,42.3712,42.3455,42.3455,74452.0
2015-07-23 15:35:00,49.4,49.44,49.4,49.44,37782.0,42.3455,42.3798,42.3455,42.3798,37782.0
2015-07-23 15:40:00,49.44,49.47,49.42,49.43,60036.0,42.3798,42.4055,42.3626,42.3712,60036.0
2015-07-23 15:45:00,49.43,49.44,49.39,49.44,173500.0,42.3712,42.3798,42.3369,42.3798,173500.0
2015-07-23 15:50:00,49.44,49.44,49.39,49.4,141144.0,42.3798,42.3798,42.3369,42.3455,141144.0
2015-07-23 15:55:00,49.41,49.44,49.37,49.41,390538.0,42.3541,42.3798,42.3198,42.3541,390538.0
2015-07-24 09:30:00,49.58,49.58,49.21,49.26,41222.0,42.4998,42.4998,42.1826,42.2255,41222.0
2015-07-24 09:35:00,49.25,49.25,49.08,49.22,27814.0,42.2169,42.2169,42.0712,42.1912,27814.0
2015-07-24 09:40:00,49.21,49.25,49.2,49.23,32210.0,42.1826,42.2169,42.1741,42.1998,32210.0
2015-07-24 09:45:00,49.27,49.31,49.24,49.27,14986.0,42.2341,42.2683,42.2083,42.2341,14986.0
2015-07-24 09:50:00,49.3,49.35,49.27,49.35,16200.0,42.2598,42.3026,42.2341,42.3026,16200.0
2015-07-24 09:55:00,49.36,49.37,49.35,49.37,31432.0,42.3112,42.3198,42.3026,42.3198,31432.0
2015-07-24 10:00:00,49.35,49.35,49.24,49.24,65000.0,42.3026,42.3026,42.2083,42.2083,65000.0
2015-07-24 10:05:00,49.27,49.3,49.22,49.25,10928.0,42.2341,42.2598,42.1912,42.2169,10928.0
2015-07-24 10:10:00,49.23,49.24,49.19,49.2,19476.0,42.1998,42.2083,42.1655,42.1741,19476.0
2015-07-24 10:15:00,49.2,49.21,49.16,49.18,9600.0,42.1741,42.1826,42.1398,42.1569,9600.0
2015-07-24 10:20:00,49.18,49.18,49.14,49.15,17774.0,42.1569,42.1569,42.1226,42.1312,17774.0
2015-07-24 10:25:00,49.16,49.17,49.13,49.17,56550.0,42.1398,42.1483,42.1141,42.1483,56550.0
2015-07-24 10:30:00,49.15,49.15,49.1,49.1,28192.0,42.1312,42.1312,42.0883,42.0883,28192.0
2015-07-24 10:35:00,49.11,49.13,49.08,49.09,228110.0,42.0969,42.1141,42.0712,42.0798,228110.0
2015-07-24 10:40:00,49.09,49.09,49.04,49.09,58702.0,42.0798,42.0798,42.0369,42.0798,58702.0
2015-07-24 10:45:00,49.07,49.08,49.02,49.04,20124.0,42.0626,42.0712,42.0198,42.0369,20124.0
2015-07-24 10:50:00,49.04,49.06,49.03,49.04,88232.0,42.0369,42.054,42.0283,42.0369,88232.0
2015-07-24 10:55:00,49.04,49.06,49.02,49.04,10392.0,42.0369,42.054,42.0198,42.0369,10392.0
2015-07-24 11:00:00,49.03,49.09,49.03,49.09,14000.0,42.0283,42.0798,42.0283,42.0798,14000.0
2015-07-24 11:05:00,49.1,49.1,49.08,49.1,43522.0,42.0883,42.0883,42.0712,42.0883,43522.0
2015-07-24 11:10:00,49.1,49.1,49.02,49.03,11938.0,42.0883,42.0883,42.0198,42.0283,11938.0
2015-07-24 11:15:00,49.03,49.06,49.02,49.06,7400.0,42.0283,42.054,42.0198,42.054,7400.0
2015-07-24 11:20:00,49.06,49.07,49.03,49.06,7100.0,42.054,42.0626,42.0283,42.054,7100.0
2015-07-24 11:25:00,49.05,49.08,49.05,49.07,35436.0,42.0455,42.0712,42.0455,42.0626,35436.0
2015-07-24 11:30:00,49.08,49.08,49.06,49.06,11540.0,42.0712,42.0712,42.054,42.054,11540.0
2015-07-24 11:35:00,49.05,49.08,49.05,49.08,5160.0,42.0455,42.0712,42.0455,42.0712,5160.0
2015-07-24 11:40:00,49.09,49.1,49.09,49.1,6600.0,42.0798,42.0883,42.0798,42.0883,6600.0
2015-07-24 11:45:00,49.09,49.11,49.09,49.1,1400.0,42.0798,42.0969,42.0798,42.0883,1400.0
2015-07-24 11:50:00,49.1,49.1,49.07,49.08,28102.0,42.0883,42.0883,42.0626,42.0712,28102.0
2015-07-24 11:55:00,49.08,49.08,49.01,49.05,68992.0,42.0712,42.0712,42.0112,42.0455,68992.0
2015-07-24 12:00:00,49.04,49.06,49.04,49.04,78828.0,42.0369,42.054,42.0369,42.0369,78828.0
2015-07-24 12:05:00,49.02,49.04,49.02,49.04,1800.0,42.0198,42.0369,42.0198,42.0369,1800.0
2015-07-24 12:10:00,49.04,49.05,49.02,49.05,6800.0,42.0369,42.0455,42.0198,42.0455,6800.0
2015-07-24 12:15:00,49.05,49.05,49.01,49.02,5516.0,42.0455,42.0455,42.0112,42.0198,5516.0
2015-07-24 12:20:00,49.02,49.03,48.99,48.99,7680.0,42.0198,42.0283,41.994,41.994,7680.0
2015-07-24 12:25:00,48.99,49.0,48.99,48.99,2442.0,41.994,42.0026,41.994,41.994,2442.0
2015-07-24 12:30:00,49.0,49.02,49.0,49.02,10800.0,42.0026,42.0198,42.0026,42.0198,10800.0
2015-07-24 12:35:00,49.01,49.01,48.98,48.99,8400.0,42.0112,42.0112,41.9855,41.994,8400.0
2015-07-24 12:40:00,48.98,48.99,48.97,48.99,6408.0,41.9855,41.994,41.9769,41.994,6408.0
2015-07-24 12:45:00,48.99,48.99,48.97,48.98,3404.0,41.994,41.994,41.9769,41.9855,3404.0
2015-07-24 12:50:00,48.98,48.98,48.95,48.95,2600.0,41.9855,41.9855,41.9598,41.9598,2600.0
2015-07-24 12:55:00,48.95,48.95,48.92,48.93,4000.0,41.9598,41.9598,41.934,41.9426,4000.0
2015-07-24 13:00:00,48.93,48.97,48.93,48.96,5820.0,41.9426,41.9769,41.9426,41.9683,5820.0
2015-07-24 13:05:00,48.94,48.95,48.92,48.92,4400.0,41.9512,41.9598,41.934,41.934,4400.0
2015-07-24 13:10:00,48.9,48.9,48.85,48.85,5658.0,41.9169,41.9169,41.874,41.874,5658.0
2015-07-24 13:15:00,48.85,48.87,48.84,48.87,62530.0,41.874,41.8912,41.8655,41.8912,62530.0
2015-07-24 13:20:00,48.85,48.86,48.8,48.84,61126.0,41.874,41.8826,41.8312,41.8655,61126.0
2015-07-24 13:25:00,48.84,48.85,48.8,48.82,68748.0,41.8655,41.874,41.8312,41.8483,68748.0
2015-07-24 13:30:00,48.82,48.83,48.8,48.81,35756.0,41.8483,41.8569,41.8312,41.8397,35756.0
2015-07-24 13:35:00,48.81,48.81,48.79,48.8,13876.0,41.8397,41.8397,41.8226,41.8312,13876.0
2015-07-24 13:40:00,48.79,48.8,48.76,48.77,28926.0,41.8226,41.8312,41.7969,41.8055,28926.0
2015-07-24 13:45:00,48.76,48.76,48.71,48.74,8556.0,41.7969,41.7969,41.754,41.7797,8556.0
2015-07-24 13:50:00,48.73,48.8,48.73,48.79,25200.0,41.7712,41.8312,41.7712,41.8226,25200.0
2015-07-24 13:55:00,48.77,48.8,48.74,48.77,8400.0,41.8055,41.8312,41.7797,41.8055,8400.0
2015-07-24 14:00:00,48.77,48.77,48.73,48.74,78638.0,41.8055,41.8055,41.7712,41.7797,78638.0
2015-07-24 14:05:00,48.73,48.76,48.72,48.72,12802.0,41.7712,41.7969,41.7626,41.7626,12802.0
2015-07-24 14:10:00,48.72,48.73,48.68,48.68,16284.0,41.7626,41.7712,41.7283,41.7283,16284.0
2015-07-24 14:15:00,48.67,48.67,48.6,48.62,140016.0,41.7197,41.7197,41.6597,41.6769,140016.0
2015-07-24 14:20:00,48.62,48.63,48.56,48.6,23602.0,41.6769,41.6855,41.6254,41.6597,23602.0
2015-07-24 14:25:00,48.6,48.66,48.6,48.64,49960.0,41.6597,41.7112,41.6597,41.694,49960.0
2015-07-24 14:30:00,48.64,48.66,48.62,48.62,27016.0,41.694,41.7112,41.6769,41.6769,27016.0
2015-07-24 14:35:00,48.63,48.66,48.61,48.65,28906.0,41.6855,41.7112,41.6683,41.7026,28906.0
2015-07-24 14:40:00,48.66,48.69,48.65,48.69,24404.0,41.7112,41.7369,41.7026,41.7369,24404.0
2015-07-24 14:45:00,48.69,48.71,48.67,48.68,31112.0,41.7369,41.754,41.7197,41.7283,31112.0
2015-07-24 14:50:00,48.68,48.68,48.6,48.61,34150.0,41.7283,41.7283,41.6597,41.6683,34150.0
2015-07-24 14:55:00,48.62,48.67,48.62,48.64,32600.0,41.6769,41.7197,41.6769,41.694,32600.0
2015-07-24 15:00:00,48.64,48.67,48.6,48.67,15736.0,41.694,41.7197,41.6597,41.7197,15736.0
2015-07-24 15:05:00,48.68,48.71,48.66,48.69,17368.0,41.7283,41.754,41.7112,41.7369,17368.0
2015-07-24 15:10:00,48.68,48.69,48.66,48.67,34068.0,41.7283,41.7369,41.7112,41.7197,34068.0
2015-07-24 15:15:00,48.67,48.68,48.66,48.66,27538.0,41.7197,41.7283,41.7112,41.7112,27538.0
2015-07-24 15:20:00,48.67,48.68,48.63,48.63,31754.0,41.7197,41.7283,41.6855,41.6855,31754.0
2015-07-24 15:25:00,48.63,48.66,48.6,48.6,95020.0,41.6855,41.7112,41.6597,41.6597,95020.0
2015-07-24 15:30:00,48.61,48.63,48.59,48.61,45850.0,41.6683,41.6855,41.6512,41.6683,45850.0
2015-07-24 15:35:00,48.62,48.62,48.56,48.57,158350.0,41.6769,41.6769,41.6254,41.634,158350.0
2015-07-24 15:40:00,48.56,48.6,48.55,48.6,65848.0,41.6254,41.6597,41.6169,41.6597,65848.0
2015-07-24 15:45:00,48.6,48.64,48.6,48.64,141656.0,41.6597,41.694,41.6597,41.694,141656.0
2015-07-24 15:50:00,48.63,48.63,48.59,48.61,62184.0,41.6855,41.6855,41.6512,41.6683,62184.0
2015-07-24 15:55:00,48.62,48.63,48.57,48.58,111454.0,41.6769,41.6855,41.634,41.6426,111454.0
2015-07-27 09:30:00,48.39,48.39,48.17,48.18,44162.0,41.4797,41.4797,41.2911,41.2997,44162.0
2015-07-27 09:35:00,48.18,48.22,48.1,48.14,53462.0,41.2997,41.334,41.2311,41.2654,53462.0
2015-07-27 09:40:00,48.12,48.13,48.06,48.13,41842.0,41.2483,41.2569,41.1969,41.2569,41842.0
2015-07-27 09:45:00,48.12,48.16,48.06,48.15,42128.0,41.2483,41.2826,41.1969,41.274,42128.0
2015-07-27 09:50:00,48.14,48.24,48.14,48.24,48632.0,41.2654,41.3511,41.2654,41.3511,48632.0
2015-07-27 09:55:00,48.26,48.31,48.25,48.27,10354.0,41.3683,41.4111,41.3597,41.3769,10354.0
2015-07-27 10:00:00,48.27,48.27,48.18,48.19,54446.0,41.3769,41.3769,41.2997,41.3083,54446.0
2015-07-27 10:05:00,48.18,48.2,48.12,48.12,13480.0,41.2997,41.3169,41.2483,41.2483,13480.0
2015-07-27 10:10:00,48.12,48.19,48.12,48.19,14456.0,41.2483,41.3083,41.2483,41.3083,14456.0
2015-07-27 10:15:00,48.18,48.26,48.16,48.26,19982.0,41.2997,41.3683,41.2826,41.3683,19982.0
2015-07-27 10:20:00,48.26,48.26,48.19,48.21,138966.0,41.3683,41.3683,41.3083,41.3254,138966.0
2015-07-27 10:25:00,48.2,48.27,48.19,48.25,61454.0,41.3169,41.3769,41.3083,41.3597,61454.0
2015-07-27 10:30:00,48.26,48.39,48.26,48.37,113494.0,41.3683,41.4797,41.3683,41.4626,113494.0
2015-07-27 10:35:00,48.36,48.41,48.33,48.41,44136.0,41.454,41.4969,41.4283,41.4969,44136.0
2015-07-27 10:40:00,48.42,48.45,48.37,48.38,31400.0,41.5054,41.5312,41.4626,41.4712,31400.0
2015-07-27 10:45:00,48.41,48.42,48.3,48.32,30006.0,41.4969,41.5054,41.4026,41.4197,30006.0
2015-07-27 10:50:00,48.31,48.31,48.23,48.24,94028.0,41.4111,41.4111,41.3426,41.3511,94028.0
2015-07-27 10:55:00,48.24,48.3,48.24,48.26,22900.0,41.3511,41.4026,41.3511,41.3683,22900.0
2015-07-27 11:00:00,48.27,48.3,48.24,48.3,18000.0,41.3769,41.4026,41.3511,41.4026,18000.0
2015-07-27 11:05:00,48.3,48.35,48.3,48.31,48700.0,41.4026,41.4454,41.4026,41.4111,48700.0
2015-07-27 11:10:00,48.31,48.31,48.17,48.18,58058.0,41.4111,41.4111,41.2911,41.2997,58058.0
2015-07-27 11:15:00,48.19,48.22,48.15,48.17,36536.0,41.3083,41.334,41.274,41.2911,36536.0
2015-07-27 11:20:00,48.19,48.21,48.14,48.18,43494.0,41.3083,41.3254,41.2654,41.2997,43494.0
2015-07-27 11:25:00,48.19,48.2,48.17,48.17,29968.0,41.3083,41.3169,41.2911,41.2911,29968.0
2015-07-27 11:30:00,48.15,48.18,48.12,48.13,17336.0,41.274,41.2997,41.2483,41.2569,17336.0
2015-07-27 11:35:00,48.13,48.15,48.11,48.13,59404.0,41.2569,41.274,41.2397,41.2569,59404.0
2015-07-27 11:40:00,48.13,48.17,48.13,48.13,8770.0,41.2569,41.2911,41.2569,41.2569,8770.0
2015-07-27 11:45:00,48.13,48.19,48.1,48.19,59496.0,41.2569,41.3083,41.2311,41.3083,59496.0
2015-07-27 11:50:00,48.19,48.21,48.16,48.21,10266.0,41.3083,41.3254,41.2826,41.3254,10266.0
2015-07-27 11:55:00,48.19,48.27,48.19,48.24,10850.0,41.3083,41.3769,41.3083,41.3511,10850.0
2015-07-27 12:00:00,48.24,48.24,48.21,48.21,7120.0,41.3511,41.3511,41.3254,41.3254,7120.0
2015-07-27 12:05:00,48.22,48.22,48.17,48.18,6400.0,41.334,41.334,41.2911,41.2997,6400.0
2015-07-27 12:10:00,48.19,48.2,48.18,48.18,38570.0,41.3083,41.3169,41.2997,41.2997,38570.0
2015-07-27 12:15:00,48.17,48.2,48.17,48.2,9378.0,41.2911,41.3169,41.2911,41.3169,9378.0
2015-07-27 12:20:00,48.21,48.22,48.18,48.2,11926.0,41.3254,41.334,41.2997,41.3169,11926.0
2015-07-27 12:25:00,48.19,48.19,48.18,48.19,1800.0,41.3083,41.3083,41.2997,41.3083,1800.0
2015-07-27 12:30:00,48.2,48.22,48.17,48.17,5400.0,41.3169,41.334,41.2911,41.2911,5400.0
2015-07-27 12:35:00,48.17,48.19,48.17,48.17,4818.0,41.2911,41.3083,41.2911,41.2911,4818.0
2015-07-27 12:40:00,48.17,48.19,48.16,48.16,6140.0,41.2911,41.3083,41.2826,41.2826,6140.0
2015-07-27 12:45:00,48.16,48.17,48.13,48.13,4854.0,41.2826,41.2911,41.2569,41.2569,4854.0
2015-07-27 12:50:00,48.13,48.13,48.09,48.09,4710.0,41.2569,41.2569,41.2226,41.2226,4710.0
2015-07-27 12:55:00,48.09,48.09,48.08,48.08,7600.0,41.2226,41.2226,41.214,41.214,7600.0
2015-07-27 13:00:00,48.09,48.12,48.09,48.1,14622.0,41.2226,41.2483,41.2226,41.2311,14622.0
2015-07-27 13:05:00,48.1,48.13,48.1,48.12,10702.0,41.2311,41.2569,41.2311,41.2483,10702.0
2015-07-27 13:10:00,48.13,48.13,48.08,48.09,44164.0,41.2569,41.2569,41.214,41.2226,44164.0
2015-07-27 13:15:00,48.09,48.09,48.08,48.08,3056.0,41.2226,41.2226,41.214,41.214,3056.0
2015-07-27 13:20:00,48.08,48.08,48.05,48.06,8232.0,41.214,41.214,41.1883,41.1969,8232.0
2015-07-27 13:25:00,48.06,48.09,48.06,48.08,47312.0,41.1969,41.2226,41.1969,41.214,47312.0
2015-07-27 13:30:00,48.08,48.09,48.06,48.07,14070.0,41.214,41.2226,41.1969,41.2054,14070.0
2015-07-27 13:35:00,48.07,48.08,48.04,48.06,14082.0,41.2054,41.214,41.1797,41.1969,14082.0
2015-07-27 13:40:00,48.06,48.07,48.04,48.06,124780.0,41.1969,41.2054,41.1797,41.1969,124780.0
2015-07-27 13:45:00,48.07,48.1,48.06,48.1,54972.0,41.2054,41.2311,41.1969,41.2311,54972.0
2015-07-27 13:50:00,48.1,48.15,48.1,48.15,88228.0,41.2311,41.274,41.2311,41.274,88228.0
2015-07-27 13:55:00,48.14,48.15,48.12,48.12,38620.0,41.2654,41.274,41.2483,41.2483,38620.0
2015-07-27 14:00:00,48.12,48.15,48.1,48.13,30826.0,41.2483,41.274,41.2311,41.2569,30826.0
2015-07-27 14:05:00,48.13,48.16,48.13,48.14,6920.0,41.2569,41.2826,41.2569,41.2654,6920.0
2015-07-27 14:10:00,48.14,48.16,48.12,48.16,13064.0,41.2654,41.2826,41.2483,41.2826,13064.0
2015-07-27 14:15:00,48.15,48.21,48.15,48.21,9600.0,41.274,41.3254,41.274,41.3254,9600.0
2015-07-27 14:20:00,48.21,48.22,48.15,48.15,10888.0,41.3254,41.334,41.274,41.274,10888.0
2015-07-27 14:25:00,48.13,48.2,48.13,48.19,8768.0,41.2569,41.3169,41.2569,41.3083,8768.0
2015-07-27 14:30:00,48.2,48.2,48.15,48.17,9674.0,41.3169,41.3169,41.274,41.2911,9674.0
2015-07-27 14:35:00,48.17,48.23,48.15,48.21,11068.0,41.2911,41.3426,41.274,41.3254,11068.0
2015-07-27 14:40:00,48.21,48.21,48.19,48.19,11400.0,41.3254,41.3254,41.3083,41.3083,11400.0
2015-07-27 14:45:00,48.18,48.21,48.17,48.19,13110.0,41.2997,41.3254,41.2911,41.3083,13110.0
2015-07-27 14:50:00,48.19,48.2,48.15,48.15,12210.0,41.3083,41.3169,41.274,41.274,12210.0
2015-07-27 14:55:00,48.13,48.16,48.13,48.13,44478.0,41.2569,41.2826,41.2569,41.2569,44478.0
2015-07-27 15:00:00,48.12,48.13,48.09,48.09,16928.0,41.2483,41.2569,41.2226,41.2226,16928.0
2015-07-27 15:05:00,48.09,48.12,48.09,48.1,12000.0,41.2226,41.2483,41.2226,41.2311,12000.0
2015-07-27 15:10:00,48.1,48.11,48.09,48.1,9000.0,41.2311,41.2397,41.2226,41.2311,9000.0
2015-07-27 15:15:00,48.1,48.13,48.07,48.08,37986.0,41.2311,41.2569,41.2054,41.214,37986.0
2015-07-27 15:20:00,48.08,48.12,48.08,48.1,109646.0,41.214,41.2483,41.214,41.2311,109646.0
2015-07-27 15:25:00,48.1,48.1,48.05,48.05,45328.0,41.2311,41.2311,41.1883,41.1883,45328.0
2015-07-27 15:30:00,48.04,48.06,48.02,48.05,57112.0,41.1797,41.1969,41.1626,41.1883,57112.0
2015-07-27 15:35:00,48.05,48.07,48.04,48.06,25924.0,41.1883,41.2054,41.1797,41.1969,25924.0
2015-07-27 15:40:00,48.06,48.07,48.03,48.03,33434.0,41.1969,41.2054,41.1711,41.1711,33434.0
2015-07-27 15:45:00,48.03,48.06,48.01,48.05,199828.0,41.1711,41.1969,41.154,41.1883,199828.0
2015-07-27 15:50:00,48.05,48.05,48.02,48.04,93440.0,41.1883,41.1883,41.1626,41.1797,93440.0
2015-07-27 15:55:00,48.04,48.13,48.04,48.13,159556.0,41.1797,41.2569,41.1797,41.2569,159556.0
2015-07-28 09:30:00,48.2,48.51,48.01,48.01,15570.0,41.3169,41.5826,41.154,41.154,15570.0
2015-07-28 09:35:00,48.05,48.05,47.89,47.92,38662.0,41.1883,41.1883,41.0511,41.0768,38662.0
2015-07-28 09:40:00,47.92,48.04,47.82,47.98,102722.0,41.0768,41.1797,40.9911,41.1283,102722.0
2015-07-28 09:45:00,47.93,47.98,47.83,47.83,126402.0,41.0854,41.1283,40.9997,40.9997,126402.0
2015-07-28 09:50:00,47.83,47.98,47.76,47.97,88542.0,40.9997,41.1283,40.9397,41.1197,88542.0
2015-07-28 09:55:00,47.96,48.03,47.95,48.02,36722.0,41.1111,41.1711,41.1026,41.1626,36722.0
2015-07-28 10:00:00,48.02,48.02,47.93,47.98,165490.0,41.1626,41.1626,41.0854,41.1283,165490.0
2015-07-28 10:05:00,47.98,47.98,47.81,47.84,270510.0,41.1283,41.1283,40.9826,41.0083,270510.0
2015-07-28 10:10:00,47.86,47.93,47.84,47.92,58042.0,41.0254,41.0854,41.0083,41.0768,58042.0
2015-07-28 10:15:00,47.92,47.92,47.82,47.82,62472.0,41.0768,41.0768,40.9911,40.9911,62472.0
2015-07-28 10:20:00,47.8,47.87,47.77,47.85,29330.0,40.974,41.034,40.9483,41.0168,29330.0
2015-07-28 10:25:00,47.84,47.84,47.76,47.76,52240.0,41.0083,41.0083,40.9397,40.9397,52240.0
2015-07-28 10:30:00,47.77,47.85,47.77,47.8,52564.0,40.9483,41.0168,40.9483,40.974,52564.0
2015-07-28 10:35:00,47.82,47.87,47.82,47.83,24410.0,40.9911,41.034,40.9911,40.9997,24410.0
2015-07-28 10:40:00,47.85,47.94,47.85,47.94,53776.0,41.0168,41.094,41.0168,41.094,53776.0
2015-07-28 10:45:00,47.94,47.98,47.92,47.96,38410.0,41.094,41.1283,41.0768,41.1111,38410.0
2015-07-28 10:50:00,47.95,47.99,47.95,47.99,24510.0,41.1026,41.1368,41.1026,41.1368,24510.0
2015-07-28 10:55:00,48.0,48.1,48.0,48.1,447314.0,41.1454,41.2311,41.1454,41.2311,447314.0
2015-07-28 11:00:00,48.11,48.12,48.08,48.09,136336.0,41.2397,41.2483,41.214,41.2226,136336.0
2015-07-28 11:05:00,48.08,48.16,48.08,48.15,353832.0,41.214,41.2826,41.214,41.274,353832.0
2015-07-28 11:10:00,48.15,48.26,48.15,48.2,315958.0,41.274,41.3683,41.274,41.3169,315958.0
2015-07-28 11:15:00,48.2,48.3,48.2,48.26,423050.0,41.3169,41.4026,41.3169,41.3683,423050.0
2015-07-28 11:20:00,48.25,48.26,48.21,48.22,25016.0,41.3597,41.3683,41.3254,41.334,25016.0
2015-07-28 11:25:00,48.22,48.26,48.21,48.26,43200.0,41.334,41.3683,41.3254,41.3683,43200.0
2015-07-28 11:30:00,48.26,48.3,48.22,48.23,46328.0,41.3683,41.4026,41.334,41.3426,46328.0
2015-07-28 11:35:00,48.24,48.24,48.22,48.23,9286.0,41.3511,41.3511,41.334,41.3426,9286.0
2015-07-28 11:40:00,48.23,48.26,48.23,48.26,43662.0,41.3426,41.3683,41.3426,41.3683,43662.0
2015-07-28 11:45:00,48.26,48.3,48.26,48.3,24600.0,41.3683,41.4026,41.3683,41.4026,24600.0
2015-07-28 11:50:00,48.29,48.3,48.26,48.27,34400.0,41.394,41.4026,41.3683,41.3769,34400.0
2015-07-28 11:55:00,48.27,48.29,48.26,48.28,167686.0,41.3769,41.394,41.3683,41.3854,167686.0
2015-07-28 12:00:00,48.29,48.32,48.29,48.3,59722.0,41.394,41.4197,41.394,41.4026,59722.0
2015-07-28 12:05:00,48.29,48.32,48.29,48.32,94386.0,41.394,41.4197,41.394,41.4197,94386.0
2015-07-28 12:10:00,48.32,48.33,48.3,48.31,16204.0,41.4197,41.4283,41.4026,41.4111,16204.0
2015-07-28 12:15:00,48.32,48.38,48.31,48.38,167620.0,41.4197,41.4712,41.4111,41.4712,167620.0
2015-07-28 12:20:00,48.39,48.47,48.38,48.45,167304.0,41.4797,41.5483,41.4712,41.5312,167304.0
2015-07-28 12:25:00,48.44,48.45,48.43,48.45,20350.0,41.5226,41.5312,41.514,41.5312,20350.0
2015-07-28 12:30:00,48.45,48.45,48.41,48.42,80926.0,41.5312,41.5312,41.4969,41.5054,80926.0
2015-07-28 12:35:00,48.43,48.43,48.38,48.41,28878.0,41.514,41.514,41.4712,41.4969,28878.0
2015-07-28 12:40:00,48.4,48.42,48.38,48.4,18200.0,41.4883,41.5054,41.4712,41.4883,18200.0
2015-07-28 12:45:00,48.4,48.43,48.38,48.42,131826.0,41.4883,41.514,41.4712,41.5054,131826.0
2015-07-28 12:50:00,48.43,48.48,48.43,48.46,48492.0,41.514,41.5569,41.514,41.5397,48492.0
2015-07-28 12:55:00,48.46,48.48,48.45,48.47,91430.0,41.5397,41.5569,41.5312,41.5483,91430.0
2015-07-28 13:00:00,48.46,48.48,48.45,48.47,71700.0,41.5397,41.5569,41.5312,41.5483,71700.0
2015-07-28 13:05:00,48.48,48.52,48.46,48.52,77630.0,41.5569,41.5912,41.5397,41.5912,77630.0
2015-07-28 13:10:00,48.52,48.54,48.51,48.53,73414.0,41.5912,41.6083,41.5826,41.5997,73414.0
2015-07-28 13:15:00,48.54,48.55,48.52,48.54,30474.0,41.6083,41.6169,41.5912,41.6083,30474.0
2015-07-28 13:20:00,48.53,48.55,48.52,48.53,24694.0,41.5997,41.6169,41.5912,41.5997,24694.0
2015-07-28 13:25:00,48.53,48.56,48.53,48.54,23500.0,41.5997,41.6254,41.5997,41.6083,23500.0
2015-07-28 13:30:00,48.53,48.53,48.49,48.49,18184.0,41.5997,41.5997,41.5654,41.5654,18184.0
2015-07-28 13:35:00,48.48,48.49,48.46,48.49,9400.0,41.5569,41.5654,41.5397,41.5654,9400.0
2015-07-28 13:40:00,48.5,48.52,48.49,48.49,18200.0,41.574,41.5912,41.5654,41.5654,18200.0
2015-07-28 13:45:00,48.48,48.48,48.46,48.48,13000.0,41.5569,41.5569,41.5397,41.5569,13000.0
2015-07-28 13:50:00,48.49,48.49,48.48,48.48,15600.0,41.5654,41.5654,41.5569,41.5569,15600.0
2015-07-28 13:55:00,48.48,48.48,48.45,48.48,38622.0,41.5569,41.5569,41.5312,41.5569,38622.0
2015-07-28 14:00:00,48.48,48.48,48.47,48.48,10542.0,41.5569,41.5569,41.5483,41.5569,10542.0
2015-07-28 14:05:00,48.48,48.51,48.44,48.45,259106.0,41.5569,41.5826,41.5226,41.5312,259106.0
2015-07-28 14:10:00,48.45,48.45,48.42,48.45,41650.0,41.5312,41.5312,41.5054,41.5312,41650.0
2015-07-28 14:15:00,48.45,48.47,48.44,48.44,30676.0,41.5312,41.5483,41.5226,41.5226,30676.0
2015-07-28 14:20:00,48.44,48.46,48.43,48.45,11274.0,41.5226,41.5397,41.514,41.5312,11274.0
2015-07-28 14:25:00,48.45,48.45,48.44,48.44,2650.0,41.5312,41.5312,41.5226,41.5226,2650.0
2015-07-28 14:30:00,48.44,48.44,48.39,48.41,38896.0,41.5226,41.5226,41.4797,41.4969,38896.0
2015-07-28 14:35:00,48.4,48.4,48.35,48.35,37948.0,41.4883,41.4883,41.4454,41.4454,37948.0
2015-07-28 14:40:00,48.35,48.36,48.33,48.34,32982.0,41.4454,41.454,41.4283,41.4369,32982.0
2015-07-28 14:45:00,48.34,48.35,48.3,48.34,48310.0,41.4369,41.4454,41.4026,41.4369,48310.0
2015-07-28 14:50:00,48.33,48.36,48.33,48.35,84956.0,41.4283,41.454,41.4283,41.4454,84956.0
2015-07-28 14:55:00,48.34,48.37,48.34,48.37,114840.0,41.4369,41.4626,41.4369,41.4626,114840.0
2015-07-28 15:00:00,48.37,48.37,48.33,48.34,55292.0,41.4626,41.4626,41.4283,41.4369,55292.0
2015-07-28 15:05:00,48.34,48.35,48.33,48.33,57874.0,41.4369,41.4454,41.4283,41.4283,57874.0
2015-07-28 15:10:00,48.33,48.34,48.32,48.32,38426.0,41.4283,41.4369,41.4197,41.4197,38426.0
2015-07-28 15:15:00,48.31,48.35,48.29,48.35,47086.0,41.4111,41.4454,41.394,41.4454,47086.0
2015-07-28 15:20:00,48.35,48.35,48.33,48.34,17948.0,41.4454,41.4454,41.4283,41.4369,17948.0
2015-07-28 15:25:00,48.34,48.34,48.3,48.31,17700.0,41.4369,41.4369,41.4026,41.4111,17700.0
2015-07-28 15:30:00,48.3,48.34,48.3,48.34,27886.0,41.4026,41.4369,41.4026,41.4369,27886.0
2015-07-28 15:35:00,48.34,48.36,48.33,48.33,20100.0,41.4369,41.454,41.4283,41.4283,20100.0
2015-07-28 15:40:00,48.33,48.38,48.32,48.38,41998.0,41.4283,41.4712,41.4197,41.4712,41998.0
2015-07-28 15:45:00,48.38,48.38,48.33,48.33,36866.0,41.4712,41.4712,41.4283,41.4283,36866.0
2015-07-28 15:50:00,48.33,48.35,48.31,48.33,59286.0,41.4283,41.4454,41.4111,41.4283,59286.0
2015-07-28 15:55:00,48.34,48.35,48.31,48.34,125328.0,41.4369,41.4454,41.4111,41.4369,125328.0
2015-07-29 09:30:00,48.25,48.5,48.25,48.5,23576.0,41.3597,41.574,41.3597,41.574,23576.0
2015-07-29 09:35:00,48.53,48.63,48.49,48.57,11600.0,41.5997,41.6855,41.5654,41.634,11600.0
2015-07-29 09:40:00,48.57,48.6,48.47,48.48,5360.0,41.634,41.6597,41.5483,41.5569,5360.0
2015-07-29 09:45:00,48.48,48.5,48.43,48.47,77924.0,41.5569,41.574,41.514,41.5483,77924.0
2015-07-29 09:50:00,48.45,48.48,48.38,48.48,42040.0,41.5312,41.5569,41.4712,41.5569,42040.0
2015-07-29 09:55:00,48.51,48.56,48.51,48.54,13862.0,41.5826,41.6254,41.5826,41.6083,13862.0
2015-07-29 10:00:00,48.54,48.54,48.46,48.48,91608.0,41.6083,41.6083,41.5397,41.5569,91608.0
2015-07-29 10:05:00,48.49,48.55,48.48,48.55,14354.0,41.5654,41.6169,41.5569,41.6169,14354.0
2015-07-29 10:10:00,48.55,48.56,48.46,48.46,20300.0,41.6169,41.6254,41.5397,41.5397,20300.0
2015-07-29 10:15:00,48.46,48.55,48.44,48.52,10918.0,41.5397,41.6169,41.5226,41.5912,10918.0
2015-07-29 10:20:00,48.52,48.56,48.52,48.52,7084.0,41.5912,41.6254,41.5912,41.5912,7084.0
2015-07-29 10:25:00,48.51,48.52,48.46,48.49,38500.0,41.5826,41.5912,41.5397,41.5654,38500.0
2015-07-29 10:30:00,48.49,48.54,48.49,48.51,23604.0,41.5654,41.6083,41.5654,41.5826,23604.0
2015-07-29 10:35:00,48.51,48.56,48.49,48.55,48680.0,41.5826,41.6254,41.5654,41.6169,48680.0
2015-07-29 10:40:00,48.56,48.6,48.55,48.6,82998.0,41.6254,41.6597,41.6169,41.6597,82998.0
2015-07-29 10:45:00,48.6,48.6,48.56,48.57,12500.0,41.6597,41.6597,41.6254,41.634,12500.0
2015-07-29 10:50:00,48.57,48.63,48.56,48.62,11720.0,41.634,41.6855,41.6254,41.6769,11720.0
2015-07-29 10:55:00,48.6,48.6,48.56,48.56,8774.0,41.6597,41.6597,41.6254,41.6254,8774.0
2015-07-29 11:00:00,48.57,48.66,48.57,48.63,371412.0,41.634,41.7112,41.634,41.6855,371412.0
2015-07-29 11:05:00,48.64,48.65,48.6,48.62,27246.0,41.694,41.7026,41.6597,41.6769,27246.0
2015-07-29 11:10:00,48.62,48.63,48.58,48.63,125020.0,41.6769,41.6855,41.6426,41.6855,125020.0
2015-07-29 11:15:00,48.64,48.64,48.61,48.61,16076.0,41.694,41.694,41.6683,41.6683,16076.0
2015-07-29 11:20:00,48.62,48.67,48.62,48.63,15010.0,41.6769,41.7197,41.6769,41.6855,15010.0
2015-07-29 11:25:00,48.62,48.63,48.6,48.6,5806.0,41.6769,41.6855,41.6597,41.6597,5806.0
2015-07-29 11:30:00,48.62,48.67,48.6,48.67,17974.0,41.6769,41.7197,41.6597,41.7197,17974.0
2015-07-29 11:35:00,48.66,48.7,48.66,48.69,104148.0,41.7112,41.7455,41.7112,41.7369,104148.0
2015-07-29 11:40:00,48.7,48.7,48.68,48.68,9400.0,41.7455,41.7455,41.7283,41.7283,9400.0
2015-07-29 11:45:00,48.69,48.7,48.66,48.66,6400.0,41.7369,41.7455,41.7112,41.7112,6400.0
2015-07-29 11:50:00,48.65,48.66,48.62,48.62,15460.0,41.7026,41.7112,41.6769,41.6769,15460.0
2015-07-29 11:55:00,48.62,48.67,48.62,48.66,15024.0,41.6769,41.7197,41.6769,41.7112,15024.0
2015-07-29 12:00:00,48.68,48.68,48.65,48.65,10300.0,41.7283,41.7283,41.7026,41.7026,10300.0
2015-07-29 12:05:00,48.66,48.68,48.63,48.63,13810.0,41.7112,41.7283,41.6855,41.6855,13810.0
2015-07-29 12:10:00,48.63,48.67,48.63,48.65,8800.0,41.6855,41.7197,41.6855,41.7026,8800.0
2015-07-29 12:15:00,48.66,48.68,48.64,48.67,11500.0,41.7112,41.7283,41.694,41.7197,11500.0
2015-07-29 12:20:00,48.66,48.67,48.64,48.66,15510.0,41.7112,41.7197,41.694,41.7112,15510.0
2015-07-29 12:25:00,48.66,48.68,48.66,48.68,2902.0,41.7112,41.7283,41.7112,41.7283,2902.0
2015-07-29 12:30:00,48.7,48.71,48.69,48.7,25680.0,41.7455,41.754,41.7369,41.7455,25680.0
2015-07-29 12:35:00,48.68,48.68,48.66,48.67,45300.0,41.7283,41.7283,41.7112,41.7197,45300.0
2015-07-29 12:40:00,48.67,48.69,48.65,48.66,39504.0,41.7197,41.7369,41.7026,41.7112,39504.0
2015-07-29 12:45:00,48.67,48.71,48.67,48.71,8574.0,41.7197,41.754,41.7197,41.754,8574.0
2015-07-29 12:50:00,48.69,48.71,48.67,48.67,12800.0,41.7369,41.754,41.7197,41.7197,12800.0
2015-07-29 12:55:00,48.69,48.69,48.67,48.67,9600.0,41.7369,41.7369,41.7197,41.7197,9600.0
2015-07-29 13:00:00,48.68,48.69,48.66,48.68,11800.0,41.7283,41.7369,41.7112,41.7283,11800.0
2015-07-29 13:05:00,48.69,48.7,48.65,48.65,11716.0,41.7369,41.7455,41.7026,41.7026,11716.0
2015-07-29 13:10:00,48.65,48.67,48.65,48.67,6600.0,41.7026,41.7197,41.7026,41.7197,6600.0
2015-07-29 13:15:00,48.68,48.7,48.67,48.7,5398.0,41.7283,41.7455,41.7197,41.7455,5398.0
2015-07-29 13:20:00,48.7,48.7,48.66,48.66,7000.0,41.7455,41.7455,41.7112,41.7112,7000.0
2015-07-29 13:25:00,48.66,48.66,48.63,48.63,5026.0,41.7112,41.7112,41.6855,41.6855,5026.0
2015-07-29 13:30:00,48.63,48.65,48.61,48.62,8600.0,41.6855,41.7026,41.6683,41.6769,8600.0
2015-07-29 13:35:00,48.61,48.63,48.6,48.63,9400.0,41.6683,41.6855,41.6597,41.6855,9400.0
2015-07-29 13:40:00,48.63,48.63,48.6,48.6,22200.0,41.6855,41.6855,41.6597,41.6597,22200.0
2015-07-29 13:45:00,48.6,48.62,48.57,48.6,24342.0,41.6597,41.6769,41.634,41.6597,24342.0
2015-07-29 13:50:00,48.6,48.62,48.59,48.62,14526.0,41.6597,41.6769,41.6512,41.6769,14526.0
2015-07-29 13:55:00,48.6,48.63,48.59,48.62,13866.0,41.6597,41.6855,41.6512,41.6769,13866.0
2015-07-29 14:00:00,48.62,48.74,48.52,48.59,27894.0,41.6769,41.7797,41.5912,41.6512,27894.0
2015-07-29 14:05:00,48.58,48.64,48.55,48.56,27580.0,41.6426,41.694,41.6169,41.6254,27580.0
2015-07-29 14:10:00,48.54,48.63,48.52,48.59,41968.0,41.6083,41.6855,41.5912,41.6512,41968.0
2015-07-29 14:15:00,48.58,48.65,48.58,48.63,28724.0,41.6426,41.7026,41.6426,41.6855,28724.0
2015-07-29 14:20:00,48.65,48.65,48.6,48.63,35774.0,41.7026,41.7026,41.6597,41.6855,35774.0
2015-07-29 14:25:00,48.63,48.66,48.61,48.63,22254.0,41.6855,41.7112,41.6683,41.6855,22254.0
2015-07-29 14:30:00,48.64,48.67,48.62,48.67,23860.0,41.694,41.7197,41.6769,41.7197,23860.0
2015-07-29 14:35:00,48.67,48.67,48.63,48.65,21642.0,41.7197,41.7197,41.6855,41.7026,21642.0
2015-07-29 14:40:00,48.66,48.7,48.66,48.69,36834.0,41.7112,41.7455,41.7112,41.7369,36834.0
2015-07-29 14:45:00,48.68,48.73,48.68,48.71,14900.0,41.7283,41.7712,41.7283,41.754,14900.0
2015-07-29 14:50:00,48.74,48.76,48.7,48.71,47096.0,41.7797,41.7969,41.7455,41.754,47096.0
2015-07-29 14:55:00,48.7,48.76,48.7,48.72,39238.0,41.7455,41.7969,41.7455,41.7626,39238.0
2015-07-29 15:00:00,48.7,48.7,48.67,48.69,36704.0,41.7455,41.7455,41.7197,41.7369,36704.0
2015-07-29 15:05:00,48.69,48.7,48.67,48.68,40926.0,41.7369,41.7455,41.7197,41.7283,40926.0
2015-07-29 15:10:00,48.67,48.72,48.67,48.69,37614.0,41.7197,41.7626,41.7197,41.7369,37614.0
2015-07-29 15:15:00,48.69,48.7,48.66,48.67,39266.0,41.7369,41.7455,41.7112,41.7197,39266.0
2015-07-29 15:20:00,48.67,48.72,48.67,48.72,38104.0,41.7197,41.7626,41.7197,41.7626,38104.0
2015-07-29 15:25:00,48.72,48.74,48.7,48.72,61558.0,41.7626,41.7797,41.7455,41.7626,61558.0
2015-07-29 15:30:00,48.72,48.73,48.66,48.69,56990.0,41.7626,41.7712,41.7112,41.7369,56990.0
2015-07-29 15:35:00,48.69,48.72,48.68,48.72,44644.0,41.7369,41.7626,41.7283,41.7626,44644.0
2015-07-29 15:40:00,48.72,48.74,48.72,48.74,59434.0,41.7626,41.7797,41.7626,41.7797,59434.0
2015-07-29 15:45:00,48.74,48.75,48.69,48.69,171002.0,41.7797,41.7883,41.7369,41.7369,171002.0
2015-07-29 15:50:00,48.69,48.7,48.68,48.7,123792.0,41.7369,41.7455,41.7283,41.7455,123792.0
2015-07-29 15:55:00,48.7,48.71,48.66,48.66,225028.0,41.7455,41.754,41.7112,41.7112,225028.0
2015-07-30 09:30:00,48.4,48.79,48.4,48.77,14866.0,41.4883,41.8226,41.4883,41.8055,14866.0
2015-07-30 09:35:00,48.74,48.81,48.63,48.65,7500.0,41.7797,41.8397,41.6855,41.7026,7500.0
2015-07-30 09:40:00,48.6,48.62,48.54,48.62,21904.0,41.6597,41.6769,41.6083,41.6769,21904.0
2015-07-30 09:45:00,48.59,48.66,48.53,48.59,13130.0,41.6512,41.7112,41.5997,41.6512,13130.0
2015-07-30 09:50:00,48.61,48.68,48.6,48.67,8350.0,41.6683,41.7283,41.6597,41.7197,8350.0
2015-07-30 09:55:00,48.67,48.71,48.63,48.66,10600.0,41.7197,41.754,41.6855,41.7112,10600.0
2015-07-30 10:00:00,48.63,48.69,48.63,48.68,23200.0,41.6855,41.7369,41.6855,41.7283,23200.0
2015-07-30 10:05:00,48.68,48.73,48.68,48.69,45694.0,41.7283,41.7712,41.7283,41.7369,45694.0
2015-07-30 10:10:00,48.66,48.66,48.6,48.66,14332.0,41.7112,41.7112,41.6597,41.7112,14332.0
2015-07-30 10:15:00,48.68,48.71,48.66,48.68,11458.0,41.7283,41.754,41.7112,41.7283,11458.0
2015-07-30 10:20:00,48.69,48.71,48.69,48.69,2690.0,41.7369,41.754,41.7369,41.7369,2690.0
2015-07-30 10:25:00,48.69,48.73,48.69,48.73,12456.0,41.7369,41.7712,41.7369,41.7712,12456.0
2015-07-30 10:30:00,48.74,48.77,48.7,48.71,27404.0,41.7797,41.8055,41.7455,41.754,27404.0
2015-07-30 10:35:00,48.71,48.77,48.7,48.74,70200.0,41.754,41.8055,41.7455,41.7797,70200.0
2015-07-30 10:40:00,48.72,48.76,48.72,48.76,11098.0,41.7626,41.7969,41.7626,41.7969,11098.0
2015-07-30 10:45:00,48.77,48.79,48.72,48.74,11106.0,41.8055,41.8226,41.7626,41.7797,11106.0
2015-07-30 10:50:00,48.74,48.8,48.71,48.79,27800.0,41.7797,41.8312,41.754,41.8226,27800.0
2015-07-30 10:55:00,48.79,48.79,48.67,48.68,9308.0,41.8226,41.8226,41.7197,41.7283,9308.0
2015-07-30 11:00:00,48.66,48.72,48.66,48.71,22020.0,41.7112,41.7626,41.7112,41.754,22020.0
2015-07-30 11:05:00,48.73,48.73,48.65,48.67,6026.0,41.7712,41.7712,41.7026,41.7197,6026.0
2015-07-30 11:10:00,48.69,48.76,48.68,48.73,6996.0,41.7369,41.7969,41.7283,41.7712,6996.0
2015-07-30 11:15:00,48.73,48.8,48.73,48.78,26792.0,41.7712,41.8312,41.7712,41.814,26792.0
2015-07-30 11:20:00,48.8,48.85,48.8,48.83,9780.0,41.8312,41.874,41.8312,41.8569,9780.0
2015-07-30 11:25:00,48.86,48.87,48.83,48.83,4654.0,41.8826,41.8912,41.8569,41.8569,4654.0
2015-07-30 11:30:00,48.84,48.89,48.83,48.88,9600.0,41.8655,41.9083,41.8569,41.8998,9600.0
2015-07-30 11:35:00,48.9,48.94,48.86,48.92,36486.0,41.9169,41.9512,41.8826,41.934,36486.0
2015-07-30 11:40:00,48.94,48.94,48.91,48.94,29784.0,41.9512,41.9512,41.9255,41.9512,29784.0
2015-07-30 11:45:00,48.94,49.0,48.94,48.95,50000.0,41.9512,42.0026,41.9512,41.9598,50000.0
2015-07-30 11:50:00,48.94,48.96,48.92,48.92,12918.0,41.9512,41.9683,41.934,41.934,12918.0
2015-07-30 11:55:00,48.91,48.94,48.91,48.93,4800.0,41.9255,41.9512,41.9255,41.9426,4800.0
2015-07-30 12:00:00,48.95,48.98,48.94,48.95,14000.0,41.9598,41.9855,41.9512,41.9598,14000.0
2015-07-30 12:05:00,48.94,48.94,48.92,48.92,2552.0,41.9512,41.9512,41.934,41.934,2552.0
2015-07-30 12:10:00,48.92,48.93,48.91,48.92,13900.0,41.934,41.9426,41.9255,41.934,13900.0
2015-07-30 12:15:00,48.9,48.94,48.9,48.92,10238.0,41.9169,41.9512,41.9169,41.934,10238.0
2015-07-30 12:20:00,48.93,48.95,48.92,48.95,10056.0,41.9426,41.9598,41.934,41.9598,10056.0
2015-07-30 12:25:00,48.95,48.96,48.94,48.96,4300.0,41.9598,41.9683,41.9512,41.9683,4300.0
2015-07-30 12:30:00,48.96,48.96,48.93,48.94,11486.0,41.9683,41.9683,41.9426,41.9512,11486.0
2015-07-30 12:35:00,48.93,48.94,48.91,48.92,4392.0,41.9426,41.9512,41.9255,41.934,4392.0
2015-07-30 12:40:00,48.92,48.94,48.92,48.93,11424.0,41.934,41.9512,41.934,41.9426,11424.0
2015-07-30 12:45:00,48.93,48.95,48.93,48.94,14190.0,41.9426,41.9598,41.9426,41.9512,14190.0
2015-07-30 12:50:00,48.95,48.96,48.94,48.94,8200.0,41.9598,41.9683,41.9512,41.9512,8200.0
2015-07-30 12:55:00,48.93,48.95,48.93,48.95,2428.0,41.9426,41.9598,41.9426,41.9598,2428.0
2015-07-30 13:00:00,48.96,48.99,48.95,48.98,61738.0,41.9683,41.994,41.9598,41.9855,61738.0
2015-07-30 13:05:00,48.98,48.98,48.95,48.98,15200.0,41.9855,41.9855,41.9598,41.9855,15200.0
2015-07-30 13:10:00,48.98,48.98,48.95,48.96,17540.0,41.9855,41.9855,41.9598,41.9683,17540.0
2015-07-30 13:15:00,48.96,48.99,48.96,48.99,5424.0,41.9683,41.994,41.9683,41.994,5424.0
2015-07-30 13:20:00,48.99,48.99,48.94,48.95,12354.0,41.994,41.994,41.9512,41.9598,12354.0
2015-07-30 13:25:00,48.95,48.97,48.94,48.97,5646.0,41.9598,41.9769,41.9512,41.9769,5646.0
2015-07-30 13:30:00,48.97,48.99,48.96,48.96,10888.0,41.9769,41.994,41.9683,41.9683,10888.0
2015-07-30 13:35:00,48.95,48.96,48.9,48.9,6526.0,41.9598,41.9683,41.9169,41.9169,6526.0
2015-07-30 13:40:00,48.91,48.92,48.89,48.92,11224.0,41.9255,41.934,41.9083,41.934,11224.0
2015-07-30 13:45:00,48.92,48.93,48.88,48.91,7970.0,41.934,41.9426,41.8998,41.9255,7970.0
2015-07-30 13:50:00,48.93,48.95,48.93,48.94,5800.0,41.9426,41.9598,41.9426,41.9512,5800.0
2015-07-30 13:55:00,48.94,48.95,48.92,48.92,55980.0,41.9512,41.9598,41.934,41.934,55980.0
2015-07-30 14:00:00,48.93,48.96,48.93,48.96,12726.0,41.9426,41.9683,41.9426,41.9683,12726.0
2015-07-30 14:05:00,48.94,48.94,48.91,48.91,25800.0,41.9512,41.9512,41.9255,41.9255,25800.0
2015-07-30 14:10:00,48.92,48.95,48.92,48.94,4040.0,41.934,41.9598,41.934,41.9512,4040.0
2015-07-30 14:15:00,48.94,48.95,48.92,48.92,15760.0,41.9512,41.9598,41.934,41.934,15760.0
2015-07-30 14:20:00,48.93,48.95,48.93,48.93,20796.0,41.9426,41.9598,41.9426,41.9426,20796.0
2015-07-30 14:25:00,48.94,48.95,48.92,48.93,10264.0,41.9512,41.9598,41.934,41.9426,10264.0
2015-07-30 14:30:00,48.93,48.93,48.91,48.91,6400.0,41.9426,41.9426,41.9255,41.9255,6400.0
2015-07-30 14:35:00,48.9,48.93,48.89,48.93,8948.0,41.9169,41.9426,41.9083,41.9426,8948.0
2015-07-30 14:40:00,48.93,48.94,48.9,48.93,11328.0,41.9426,41.9512,41.9169,41.9426,11328.0
2015-07-30 14:45:00,48.93,48.96,48.93,48.95,20428.0,41.9426,41.9683,41.9426,41.9598,20428.0
2015-07-30 14:50:00,48.94,48.98,48.93,48.98,60274.0,41.9512,41.9855,41.9426,41.9855,60274.0
2015-07-30 14:55:00,48.98,48.99,48.97,48.98,12630.0,41.9855,41.994,41.9769,41.9855,12630.0
2015-07-30 15:00:00,48.99,49.01,48.96,49.01,53892.0,41.994,42.0112,41.9683,42.0112,53892.0
2015-07-30 15:05:00,49.0,49.01,48.96,48.96,11474.0,42.0026,42.0112,41.9683,41.9683,11474.0
2015-07-30 15:10:00,48.97,48.99,48.96,48.99,45284.0,41.9769,41.994,41.9683,41.994,45284.0
2015-07-30 15:15:00,49.0,49.04,49.0,49.01,83754.0,42.0026,42.0369,42.0026,42.0112,83754.0
2015-07-30 15:20:00,49.01,49.02,48.99,49.02,39942.0,42.0112,42.0198,41.994,42.0198,39942.0
2015-07-30 15:25:00,49.02,49.07,49.02,49.06,61318.0,42.0198,42.0626,42.0198,42.054,61318.0
2015-07-30 15:30:00,49.06,49.06,49.02,49.03,65970.0,42.054,42.054,42.0198,42.0283,65970.0
2015-07-30 15:35:00,49.02,49.02,48.95,48.99,180108.0,42.0198,42.0198,41.9598,41.994,180108.0
2015-07-30 15:40:00,48.99,48.99,48.98,48.99,28588.0,41.994,41.994,41.9855,41.994,28588.0
2015-07-30 15:45:00,48.98,48.98,48.96,48.98,57786.0,41.9855,41.9855,41.9683,41.9855,57786.0
2015-07-30 15:50:00,48.97,48.99,48.95,48.99,168280.0,41.9769,41.994,41.9598,41.994,168280.0
2015-07-30 15:55:00,48.99,48.99,48.95,48.96,173268.0,41.994,41.994,41.9598,41.9683,173268.0
2015-07-31 09:30:00,49.11,49.11,48.9,48.94,5086.0,42.0969,42.0969,41.9169,41.9512,5086.0
2015-07-31 09:35:00,48.93,48.94,48.82,48.82,20530.0,41.9426,41.9512,41.8483,41.8483,20530.0
2015-07-31 09:40:00,48.81,48.88,48.78,48.86,48440.0,41.8397,41.8998,41.814,41.8826,48440.0
2015-07-31 09:45:00,48.85,48.94,48.83,48.83,62524.0,41.874,41.9512,41.8569,41.8569,62524.0
2015-07-31 09:50:00,48.84,48.9,48.84,48.87,63176.0,41.8655,41.9169,41.8655,41.8912,63176.0
2015-07-31 09:55:00,48.87,48.88,48.84,48.84,46632.0,41.8912,41.8998,41.8655,41.8655,46632.0
2015-07-31 10:00:00,48.84,48.9,48.83,48.87,29050.0,41.8655,41.9169,41.8569,41.8912,29050.0
2015-07-31 10:05:00,48.85,48.96,48.84,48.95,158194.0,41.874,41.9683,41.8655,41.9598,158194.0
2015-07-31 10:10:00,48.95,48.99,48.94,48.96,72850.0,41.9598,41.994,41.9512,41.9683,72850.0
2015-07-31 10:15:00,48.96,49.02,48.96,48.99,108406.0,41.9683,42.0198,41.9683,41.994,108406.0
2015-07-31 10:20:00,48.99,49.08,48.98,49.08,47600.0,41.994,42.0712,41.9855,42.0712,47600.0
2015-07-31 10:25:00,49.08,49.1,49.06,49.07,8200.0,42.0712,42.0883,42.054,42.0626,8200.0
2015-07-31 10:30:00,49.06,49.16,49.06,49.16,13164.0,42.054,42.1398,42.054,42.1398,13164.0
2015-07-31 10:35:00,49.14,49.18,49.13,49.13,34036.0,42.1226,42.1569,42.1141,42.1141,34036.0
2015-07-31 10:40:00,49.13,49.13,49.08,49.11,25236.0,42.1141,42.1141,42.0712,42.0969,25236.0
2015-07-31 10:45:00,49.13,49.2,49.13,49.19,6480.0,42.1141,42.1741,42.1141,42.1655,6480.0
2015-07-31 10:50:00,49.18,49.22,49.16,49.2,19000.0,42.1569,42.1912,42.1398,42.1741,19000.0
2015-07-31 10:55:00,49.19,49.22,49.18,49.18,11628.0,42.1655,42.1912,42.1569,42.1569,11628.0
2015-07-31 11:00:00,49.18,49.21,49.18,49.21,79854.0,42.1569,42.1826,42.1569,42.1826,79854.0
2015-07-31 11:05:00,49.21,49.22,49.19,49.21,6100.0,42.1826,42.1912,42.1655,42.1826,6100.0
2015-07-31 11:10:00,49.21,49.21,49.19,49.19,13202.0,42.1826,42.1826,42.1655,42.1655,13202.0
2015-07-31 11:15:00,49.19,49.23,49.19,49.23,6800.0,42.1655,42.1998,42.1655,42.1998,6800.0
2015-07-31 11:20:00,49.23,49.25,49.21,49.22,33156.0,42.1998,42.2169,42.1826,42.1912,33156.0
2015-07-31 11:25:00,49.21,49.24,49.21,49.23,10710.0,42.1826,42.2083,42.1826,42.1998,10710.0
2015-07-31 11:30:00,49.25,49.27,49.24,49.24,17764.0,42.2169,42.2341,42.2083,42.2083,17764.0
2015-07-31 11:35:00,49.24,49.27,49.24,49.25,77630.0,42.2083,42.2341,42.2083,42.2169,77630.0
2015-07-31 11:40:00,49.24,49.26,49.24,49.24,38412.0,42.2083,42.2255,42.2083,42.2083,38412.0
2015-07-31 11:45:00,49.24,49.27,49.24,49.27,16298.0,42.2083,42.2341,42.2083,42.2341,16298.0
2015-07-31 11:50:00,49.26,49.27,49.24,49.24,21700.0,42.2255,42.2341,42.2083,42.2083,21700.0
2015-07-31 11:55:00,49.24,49.24,49.23,49.24,7000.0,42.2083,42.2083,42.1998,42.2083,7000.0
2015-07-31 12:00:00,49.24,49.27,49.24,49.27,4200.0,42.2083,42.2341,42.2083,42.2341,4200.0
2015-07-31 12:05:00,49.27,49.29,49.27,49.29,17830.0,42.2341,42.2512,42.2341,42.2512,17830.0
2015-07-31 12:10:00,49.29,49.3,49.28,49.29,11360.0,42.2512,42.2598,42.2426,42.2512,11360.0
2015-07-31 12:15:00,49.29,49.32,49.27,49.28,10300.0,42.2512,42.2769,42.2341,42.2426,10300.0
2015-07-31 12:20:00,49.28,49.3,49.28,49.3,8308.0,42.2426,42.2598,42.2426,42.2598,8308.0
2015-07-31 12:25:00,49.3,49.31,49.29,49.31,6250.0,42.2598,42.2683,42.2512,42.2683,6250.0
2015-07-31 12:30:00,49.31,49.32,49.3,49.3,6000.0,42.2683,42.2769,42.2598,42.2598,6000.0
2015-07-31 12:35:00,49.29,49.3,49.27,49.3,65832.0,42.2512,42.2598,42.2341,42.2598,65832.0
2015-07-31 12:40:00,49.3,49.31,49.3,49.3,17510.0,42.2598,42.2683,42.2598,42.2598,17510.0
2015-07-31 12:45:00,49.31,49.32,49.3,49.3,3158.0,42.2683,42.2769,42.2598,42.2598,3158.0
2015-07-31 12:50:00,49.3,49.3,49.29,49.3,18000.0,42.2598,42.2598,42.2512,42.2598,18000.0
2015-07-31 12:55:00,49.3,49.3,49.27,49.27,4700.0,42.2598,42.2598,42.2341,42.2341,4700.0
2015-07-31 13:00:00,49.27,49.3,49.27,49.3,2200.0,42.2341,42.2598,42.2341,42.2598,2200.0
2015-07-31 13:05:00,49.3,49.32,49.29,49.29,7222.0,42.2598,42.2769,42.2512,42.2512,7222.0
2015-07-31 13:10:00,49.29,49.29,49.28,49.28,2600.0,42.2512,42.2512,42.2426,42.2426,2600.0
2015-07-31 13:15:00,49.28,49.29,49.27,49.27,15538.0,42.2426,42.2512,42.2341,42.2341,15538.0
2015-07-31 13:20:00,49.27,49.28,49.26,49.27,11022.0,42.2341,42.2426,42.2255,42.2341,11022.0
2015-07-31 13:25:00,49.27,49.3,49.16,49.19,295592.0,42.2341,42.2598,42.1398,42.1655,295592.0
2015-07-31 13:30:00,49.19,49.21,49.18,49.2,8200.0,42.1655,42.1826,42.1569,42.1741,8200.0
2015-07-31 13:35:00,49.19,49.2,49.17,49.17,5852.0,42.1655,42.1741,42.1483,42.1483,5852.0
2015-07-31 13:40:00,49.18,49.18,49.16,49.18,6200.0,42.1569,42.1569,42.1398,42.1569,6200.0
2015-07-31 13:45:00,49.18,49.2,49.17,49.17,7844.0,42.1569,42.1741,42.1483,42.1483,7844.0
2015-07-31 13:50:00,49.17,49.18,49.17,49.18,5454.0,42.1483,42.1569,42.1483,42.1569,5454.0
2015-07-31 13:55:00,49.18,49.19,49.16,49.17,11800.0,42.1569,42.1655,42.1398,42.1483,11800.0
2015-07-31 14:00:00,49.17,49.2,49.17,49.19,23470.0,42.1483,42.1741,42.1483,42.1655,23470.0
2015-07-31 14:05:00,49.2,49.22,49.18,49.2,20146.0,42.1741,42.1912,42.1569,42.1741,20146.0
2015-07-31 14:10:00,49.2,49.2,49.19,49.2,1200.0,42.1741,42.1741,42.1655,42.1741,1200.0
2015-07-31 14:15:00,49.2,49.2,49.16,49.18,14774.0,42.1741,42.1741,42.1398,42.1569,14774.0
2015-07-31 14:20:00,49.18,49.18,49.12,49.13,12086.0,42.1569,42.1569,42.1055,42.1141,12086.0
2015-07-31 14:25:00,49.15,49.18,49.14,49.18,23194.0,42.1312,42.1569,42.1226,42.1569,23194.0
2015-07-31 14:30:00,49.18,49.2,49.17,49.18,8658.0,42.1569,42.1741,42.1483,42.1569,8658.0
2015-07-31 14:35:00,49.18,49.18,49.12,49.15,12748.0,42.1569,42.1569,42.1055,42.1312,12748.0
2015-07-31 14:40:00,49.15,49.17,49.13,49.17,39364.0,42.1312,42.1483,42.1141,42.1483,39364.0
2015-07-31 14:45:00,49.17,49.2,49.12,49.17,37490.0,42.1483,42.1741,42.1055,42.1483,37490.0
2015-07-31 14:50:00,49.15,49.19,49.15,49.19,10400.0,42.1312,42.1655,42.1312,42.1655,10400.0
2015-07-31 14:55:00,49.19,49.19,49.18,49.19,14320.0,42.1655,42.1655,42.1569,42.1655,14320.0
2015-07-31 15:00:00,49.19,49.2,49.18,49.2,25390.0,42.1655,42.1741,42.1569,42.1741,25390.0
2015-07-31 15:05:00,49.2,49.2,49.14,49.15,15136.0,42.1741,42.1741,42.1226,42.1312,15136.0
2015-07-31 15:10:00,49.14,49.17,49.13,49.13,117648.0,42.1226,42.1483,42.1141,42.1141,117648.0
2015-07-31 15:15:00,49.13,49.16,49.13,49.15,45930.0,42.1141,42.1398,42.1141,42.1312,45930.0
2015-07-31 15:20:00,49.15,49.15,49.12,49.13,42150.0,42.1312,42.1312,42.1055,42.1141,42150.0
2015-07-31 15:25:00,49.13,49.13,49.08,49.09,71178.0,42.1141,42.1141,42.0712,42.0798,71178.0
2015-07-31 15:30:00,49.09,49.12,49.07,49.1,33750.0,42.0798,42.1055,42.0626,42.0883,33750.0
2015-07-31 15:35:00,49.1,49.11,49.09,49.11,44584.0,42.0883,42.0969,42.0798,42.0969,44584.0
2015-07-31 15:40:00,49.11,49.13,49.08,49.12,26936.0,42.0969,42.1141,42.0712,42.1055,26936.0
2015-07-31 15:45:00,49.12,49.13,49.1,49.12,28646.0,42.1055,42.1141,42.0883,42.1055,28646.0
2015-07-31 15:50:00,49.12,49.12,49.09,49.12,53622.0,42.1055,42.1055,42.0798,42.1055,53622.0
2015-07-31 15:55:00,49.12,49.17,49.12,49.14,111332.0,42.1055,42.1483,42.1055,42.1226,111332.0
2015-08-03 09:30:00,49.1,49.24,49.07,49.24,12686.0,42.0883,42.2083,42.0626,42.2083,12686.0
2015-08-03 09:35:00,49.18,49.23,49.02,49.02,58750.0,42.1569,42.1998,42.0198,42.0198,58750.0
2015-08-03 09:40:00,49.05,49.07,48.94,48.94,69820.0,42.0455,42.0626,41.9512,41.9512,69820.0
2015-08-03 09:45:00,48.95,49.06,48.93,49.06,162268.0,41.9598,42.054,41.9426,42.054,162268.0
2015-08-03 09:50:00,49.06,49.06,48.95,48.95,11504.0,42.054,42.054,41.9598,41.9598,11504.0
2015-08-03 09:55:00,48.93,48.99,48.91,48.98,98270.0,41.9426,41.994,41.9255,41.9855,98270.0
2015-08-03 10:00:00,48.97,48.97,48.91,48.92,11434.0,41.9769,41.9769,41.9255,41.934,11434.0
2015-08-03 10:05:00,48.9,48.93,48.85,48.85,22228.0,41.9169,41.9426,41.874,41.874,22228.0
2015-08-03 10:10:00,48.86,48.89,48.85,48.88,112510.0,41.8826,41.9083,41.874,41.8998,112510.0
2015-08-03 10:15:00,48.88,48.88,48.79,48.79,21952.0,41.8998,41.8998,41.8226,41.8226,21952.0
2015-08-03 10:20:00,48.77,48.79,48.7,48.71,111346.0,41.8055,41.8226,41.7455,41.754,111346.0
2015-08-03 10:25:00,48.7,48.72,48.65,48.7,117498.0,41.7455,41.7626,41.7026,41.7455,117498.0
2015-08-03 10:30:00,48.69,48.73,48.66,48.71,47086.0,41.7369,41.7712,41.7112,41.754,47086.0
2015-08-03 10:35:00,48.71,48.77,48.7,48.77,113794.0,41.754,41.8055,41.7455,41.8055,113794.0
2015-08-03 10:40:00,48.77,48.82,48.77,48.8,242806.0,41.8055,41.8483,41.8055,41.8312,242806.0
2015-08-03 10:45:00,48.79,48.84,48.71,48.84,149956.0,41.8226,41.8655,41.754,41.8655,149956.0
2015-08-03 10:50:00,48.85,48.85,48.8,48.83,14018.0,41.874,41.874,41.8312,41.8569,14018.0
2015-08-03 10:55:00,48.81,48.84,48.78,48.79,24772.0,41.8397,41.8655,41.814,41.8226,24772.0
2015-08-03 11:00:00,48.8,48.81,48.74,48.77,21486.0,41.8312,41.8397,41.7797,41.8055,21486.0
2015-08-03 11:05:00,48.76,48.79,48.75,48.79,8120.0,41.7969,41.8226,41.7883,41.8226,8120.0
2015-08-03 11:10:00,48.78,48.8,48.77,48.79,16090.0,41.814,41.8312,41.8055,41.8226,16090.0
2015-08-03 11:15:00,48.8,48.83,48.77,48.83,25840.0,41.8312,41.8569,41.8055,41.8569,25840.0
2015-08-03 11:20:00,48.83,48.85,48.83,48.83,13700.0,41.8569,41.874,41.8569,41.8569,13700.0
2015-08-03 11:25:00,48.85,48.86,48.83,48.83,20112.0,41.874,41.8826,41.8569,41.8569,20112.0
2015-08-03 11:30:00,48.85,48.88,48.85,48.88,33020.0,41.874,41.8998,41.874,41.8998,33020.0
2015-08-03 11:35:00,48.87,48.92,48.87,48.9,10472.0,41.8912,41.934,41.8912,41.9169,10472.0
2015-08-03 11:40:00,48.89,48.93,48.88,48.93,22740.0,41.9083,41.9426,41.8998,41.9426,22740.0
2015-08-03 11:45:00,48.94,48.94,48.9,48.91,29232.0,41.9512,41.9512,41.9169,41.9255,29232.0
2015-08-03 11:50:00,48.91,48.91,48.89,48.9,18250.0,41.9255,41.9255,41.9083,41.9169,18250.0
2015-08-03 11:55:00,48.9,48.91,48.87,48.88,19496.0,41.9169,41.9255,41.8912,41.8998,19496.0
2015-08-03 12:00:00,48.89,48.92,48.83,48.84,24448.0,41.9083,41.934,41.8569,41.8655,24448.0
2015-08-03 12:05:00,48.84,48.86,48.84,48.84,8510.0,41.8655,41.8826,41.8655,41.8655,8510.0
2015-08-03 12:10:00,48.84,48.87,48.83,48.85,7300.0,41.8655,41.8912,41.8569,41.874,7300.0
2015-08-03 12:15:00,48.84,48.84,48.78,48.81,22204.0,41.8655,41.8655,41.814,41.8397,22204.0
2015-08-03 12:20:00,48.8,48.8,48.77,48.77,7714.0,41.8312,41.8312,41.8055,41.8055,7714.0
2015-08-03 12:25:00,48.77,48.79,48.76,48.79,3400.0,41.8055,41.8226,41.7969,41.8226,3400.0
2015-08-03 12:30:00,48.79,48.79,48.72,48.72,17368.0,41.8226,41.8226,41.7626,41.7626,17368.0
2015-08-03 12:35:00,48.7,48.72,48.7,48.7,49276.0,41.7455,41.7626,41.7455,41.7455,49276.0
2015-08-03 12:40:00,48.7,48.7,48.66,48.67,45774.0,41.7455,41.7455,41.7112,41.7197,45774.0
2015-08-03 12:45:00,48.66,48.66,48.55,48.55,123602.0,41.7112,41.7112,41.6169,41.6169,123602.0
2015-08-03 12:50:00,48.54,48.57,48.53,48.54,30392.0,41.6083,41.634,41.5997,41.6083,30392.0
2015-08-03 12:55:00,48.52,48.54,48.51,48.54,20982.0,41.5912,41.6083,41.5826,41.6083,20982.0
2015-08-03 13:00:00,48.53,48.54,48.49,48.54,94970.0,41.5997,41.6083,41.5654,41.6083,94970.0
2015-08-03 13:05:00,48.54,48.54,48.46,48.46,12394.0,41.6083,41.6083,41.5397,41.5397,12394.0
2015-08-03 13:10:00,48.45,48.49,48.45,48.47,44500.0,41.5312,41.5654,41.5312,41.5483,44500.0
2015-08-03 13:15:00,48.47,48.48,48.45,48.46,16700.0,41.5483,41.5569,41.5312,41.5397,16700.0
2015-08-03 13:20:00,48.47,48.54,48.47,48.52,16074.0,41.5483,41.6083,41.5483,41.5912,16074.0
2015-08-03 13:25:00,48.52,48.59,48.52,48.59,10098.0,41.5912,41.6512,41.5912,41.6512,10098.0
2015-08-03 13:30:00,48.59,48.6,48.57,48.59,9362.0,41.6512,41.6597,41.634,41.6512,9362.0
2015-08-03 13:35:00,48.59,48.63,48.59,48.6,7408.0,41.6512,41.6855,41.6512,41.6597,7408.0
2015-08-03 13:40:00,48.6,48.64,48.6,48.63,21054.0,41.6597,41.694,41.6597,41.6855,21054.0
2015-08-03 13:45:00,48.62,48.68,48.59,48.68,21972.0,41.6769,41.7283,41.6512,41.7283,21972.0
2015-08-03 13:50:00,48.68,48.7,48.67,48.67,22774.0,41.7283,41.7455,41.7197,41.7197,22774.0
2015-08-03 13:55:00,48.67,48.67,48.66,48.66,12868.0,41.7197,41.7197,41.7112,41.7112,12868.0
2015-08-03 14:00:00,48.64,48.64,48.6,48.61,33854.0,41.694,41.694,41.6597,41.6683,33854.0
2015-08-03 14:05:00,48.61,48.61,48.57,48.58,28264.0,41.6683,41.6683,41.634,41.6426,28264.0
2015-08-03 14:10:00,48.57,48.57,48.52,48.52,40436.0,41.634,41.634,41.5912,41.5912,40436.0
2015-08-03 14:15:00,48.51,48.56,48.51,48.53,19552.0,41.5826,41.6254,41.5826,41.5997,19552.0
2015-08-03 14:20:00,48.52,48.52,48.47,48.51,44206.0,41.5912,41.5912,41.5483,41.5826,44206.0
2015-08-03 14:25:00,48.5,48.52,48.49,48.52,9640.0,41.574,41.5912,41.5654,41.5912,9640.0
2015-08-03 14:30:00,48.52,48.54,48.51,48.54,14310.0,41.5912,41.6083,41.5826,41.6083,14310.0
2015-08-03 14:35:00,48.55,48.58,48.55,48.57,15116.0,41.6169,41.6426,41.6169,41.634,15116.0
2015-08-03 14:40:00,48.6,48.61,48.57,48.57,21148.0,41.6597,41.6683,41.634,41.634,21148.0
2015-08-03 14:45:00,48.57,48.58,48.53,48.55,57768.0,41.634,41.6426,41.5997,41.6169,57768.0
2015-08-03 14:50:00,48.54,48.56,48.52,48.54,29710.0,41.6083,41.6254,41.5912,41.6083,29710.0
2015-08-03 14:55:00,48.52,48.52,48.48,48.51,45124.0,41.5912,41.5912,41.5569,41.5826,45124.0
2015-08-03 15:00:00,48.51,48.54,48.49,48.52,38456.0,41.5826,41.6083,41.5654,41.5912,38456.0
2015-08-03 15:05:00,48.52,48.52,48.49,48.49,22188.0,41.5912,41.5912,41.5654,41.5654,22188.0
2015-08-03 15:10:00,48.49,48.49,48.47,48.49,35674.0,41.5654,41.5654,41.5483,41.5654,35674.0
2015-08-03 15:15:00,48.49,48.49,48.46,48.49,63348.0,41.5654,41.5654,41.5397,41.5654,63348.0
2015-08-03 15:20:00,48.49,48.5,48.46,48.49,52008.0,41.5654,41.574,41.5397,41.5654,52008.0
2015-08-03 15:25:00,48.49,48.5,48.47,48.48,35352.0,41.5654,41.574,41.5483,41.5569,35352.0
2015-08-03 15:30:00,48.48,48.51,48.47,48.49,71270.0,41.5569,41.5826,41.5483,41.5654,71270.0
2015-08-03 15:35:00,48.49,48.56,48.48,48.56,35986.0,41.5654,41.6254,41.5569,41.6254,35986.0
2015-08-03 15:40:00,48.57,48.6,48.54,48.59,107946.0,41.634,41.6597,41.6083,41.6512,107946.0
2015-08-03 15:45:00,48.58,48.59,48.55,48.58,62350.0,41.6426,41.6512,41.6169,41.6426,62350.0
2015-08-03 15:50:00,48.58,48.59,48.56,48.58,121880.0,41.6426,41.6512,41.6254,41.6426,121880.0
2015-08-03 15:55:00,48.58,48.65,48.57,48.63,170166.0,41.6426,41.7026,41.634,41.6855,170166.0
2015-08-04 09:30:00,48.63,48.7,48.63,48.7,15524.0,41.6855,41.7455,41.6855,41.7455,15524.0
2015-08-04 09:35:00,48.73,48.79,48.73,48.75,15100.0,41.7712,41.8226,41.7712,41.7883,15100.0
2015-08-04 09:40:00,48.71,48.76,48.67,48.76,6924.0,41.754,41.7969,41.7197,41.7969,6924.0
2015-08-04 09:45:00,48.77,48.83,48.77,48.81,11900.0,41.8055,41.8569,41.8055,41.8397,11900.0
2015-08-04 09:50:00,48.84,48.9,48.82,48.88,33938.0,41.8655,41.9169,41.8483,41.8998,33938.0
2015-08-04 09:55:00,48.87,48.9,48.84,48.88,5900.0,41.8912,41.9169,41.8655,41.8998,5900.0
2015-08-04 10:00:00,48.9,48.9,48.85,48.9,13150.0,41.9169,41.9169,41.874,41.9169,13150.0
2015-08-04 10:05:00,48.9,48.96,48.88,48.96,2250.0,41.9169,41.9683,41.8998,41.9683,2250.0
2015-08-04 10:10:00,48.95,49.03,48.92,49.01,12230.0,41.9598,42.0283,41.934,42.0112,12230.0
2015-08-04 10:15:00,49.04,49.08,49.02,49.07,24864.0,42.0369,42.0712,42.0198,42.0626,24864.0
2015-08-04 10:20:00,49.08,49.13,49.07,49.08,33862.0,42.0712,42.1141,42.0626,42.0712,33862.0
2015-08-04 10:25:00,49.1,49.18,49.1,49.14,30776.0,42.0883,42.1569,42.0883,42.1226,30776.0
2015-08-04 10:30:00,49.16,49.22,49.15,49.19,30000.0,42.1398,42.1912,42.1312,42.1655,30000.0
2015-08-04 10:35:00,49.2,49.22,49.16,49.18,48600.0,42.1741,42.1912,42.1398,42.1569,48600.0
2015-08-04 10:40:00,49.18,49.19,49.13,49.15,7596.0,42.1569,42.1655,42.1141,42.1312,7596.0
2015-08-04 10:45:00,49.16,49.2,49.15,49.17,12800.0,42.1398,42.1741,42.1312,42.1483,12800.0
2015-08-04 10:50:00,49.18,49.18,49.13,49.16,23252.0,42.1569,42.1569,42.1141,42.1398,23252.0
2015-08-04 10:55:00,49.15,49.15,49.02,49.04,25074.0,42.1312,42.1312,42.0198,42.0369,25074.0
2015-08-04 11:00:00,49.05,49.12,49.05,49.12,65980.0,42.0455,42.1055,42.0455,42.1055,65980.0
2015-08-04 11:05:00,49.1,49.13,49.08,49.09,28154.0,42.0883,42.1141,42.0712,42.0798,28154.0
2015-08-04 11:10:00,49.09,49.13,49.09,49.13,2600.0,42.0798,42.1141,42.0798,42.1141,2600.0
2015-08-04 11:15:00,49.14,49.14,49.08,49.1,52252.0,42.1226,42.1226,42.0712,42.0883,52252.0
2015-08-04 11:20:00,49.1,49.11,49.08,49.1,40210.0,42.0883,42.0969,42.0712,42.0883,40210.0
2015-08-04 11:25:00,49.09,49.09,49.05,49.08,48678.0,42.0798,42.0798,42.0455,42.0712,48678.0
2015-08-04 11:30:00,49.07,49.07,49.02,49.04,7100.0,42.0626,42.0626,42.0198,42.0369,7100.0
2015-08-04 11:35:00,49.04,49.05,49.02,49.04,11438.0,42.0369,42.0455,42.0198,42.0369,11438.0
2015-08-04 11:40:00,49.05,49.07,49.05,49.06,9000.0,42.0455,42.0626,42.0455,42.054,9000.0
2015-08-04 11:45:00,49.05,49.05,49.0,49.02,76990.0,42.0455,42.0455,42.0026,42.0198,76990.0
2015-08-04 11:50:00,49.02,49.02,48.97,48.98,12228.0,42.0198,42.0198,41.9769,41.9855,12228.0
2015-08-04 11:55:00,48.99,49.01,48.96,48.99,56148.0,41.994,42.0112,41.9683,41.994,56148.0
2015-08-04 12:00:00,48.98,49.03,48.98,49.02,41000.0,41.9855,42.0283,41.9855,42.0198,41000.0
2015-08-04 12:05:00,49.03,49.07,49.03,49.06,10278.0,42.0283,42.0626,42.0283,42.054,10278.0
2015-08-04 12:10:00,49.08,49.08,49.04,49.04,64964.0,42.0712,42.0712,42.0369,42.0369,64964.0
2015-08-04 12:15:00,49.02,49.05,49.02,49.05,10600.0,42.0198,42.0455,42.0198,42.0455,10600.0
2015-08-04 12:20:00,49.05,49.05,49.02,49.02,7700.0,42.0455,42.0455,42.0198,42.0198,7700.0
2015-08-04 12:25:00,49.02,49.03,48.99,48.99,11500.0,42.0198,42.0283,41.994,41.994,11500.0
2015-08-04 12:30:00,48.99,49.04,48.99,49.04,10600.0,41.994,42.0369,41.994,42.0369,10600.0
2015-08-04 12:35:00,49.04,49.05,49.02,49.03,12108.0,42.0369,42.0455,42.0198,42.0283,12108.0
2015-08-04 12:40:00,49.02,49.03,48.95,48.95,18656.0,42.0198,42.0283,41.9598,41.9598,18656.0
2015-08-04 12:45:00,48.96,48.99,48.95,48.99,23400.0,41.9683,41.994,41.9598,41.994,23400.0
2015-08-04 12:50:00,48.99,48.99,48.92,48.93,22258.0,41.994,41.994,41.934,41.9426,22258.0
2015-08-04 12:55:00,48.92,48.93,48.88,48.93,9470.0,41.934,41.9426,41.8998,41.9426,9470.0
2015-08-04 13:00:00,48.93,48.93,48.9,48.92,18366.0,41.9426,41.9426,41.9169,41.934,18366.0
2015-08-04 13:05:00,48.93,48.93,48.9,48.92,5900.0,41.9426,41.9426,41.9169,41.934,5900.0
2015-08-04 13:10:00,48.93,48.94,48.91,48.91,13200.0,41.9426,41.9512,41.9255,41.9255,13200.0
2015-08-04 13:15:00,48.92,48.98,48.92,48.96,19294.0,41.934,41.9855,41.934,41.9683,19294.0
2015-08-04 13:20:00,48.96,48.97,48.94,48.94,20100.0,41.9683,41.9769,41.9512,41.9512,20100.0
2015-08-04 13:25:00,48.95,48.99,48.95,48.99,11400.0,41.9598,41.994,41.9598,41.994,11400.0
2015-08-04 13:30:00,48.98,49.05,48.98,49.03,26100.0,41.9855,42.0455,41.9855,42.0283,26100.0
2015-08-04 13:35:00,49.02,49.03,48.99,49.0,17608.0,42.0198,42.0283,41.994,42.0026,17608.0
2015-08-04 13:40:00,49.0,49.02,48.97,49.02,193314.0,42.0026,42.0198,41.9769,42.0198,193314.0
2015-08-04 13:45:00,49.03,49.04,48.99,48.99,136468.0,42.0283,42.0369,41.994,41.994,136468.0
2015-08-04 13:50:00,48.99,48.99,48.92,48.93,48096.0,41.994,41.994,41.934,41.9426,48096.0
2015-08-04 13:55:00,48.94,48.95,48.92,48.94,7050.0,41.9512,41.9598,41.934,41.9512,7050.0
2015-08-04 14:00:00,48.93,48.95,48.93,48.93,12650.0,41.9426,41.9598,41.9426,41.9426,12650.0
2015-08-04 14:05:00,48.93,48.95,48.87,48.87,33800.0,41.9426,41.9598,41.8912,41.8912,33800.0
2015-08-04 14:10:00,48.87,48.88,48.81,48.82,416730.0,41.8912,41.8998,41.8397,41.8483,416730.0
2015-08-04 14:15:00,48.83,48.85,48.82,48.85,26452.0,41.8569,41.874,41.8483,41.874,26452.0
2015-08-04 14:20:00,48.87,48.87,48.81,48.81,144250.0,41.8912,41.8912,41.8397,41.8397,144250.0
2015-08-04 14:25:00,48.8,48.85,48.8,48.85,19856.0,41.8312,41.874,41.8312,41.874,19856.0
2015-08-04 14:30:00,48.85,48.88,48.84,48.86,18400.0,41.874,41.8998,41.8655,41.8826,18400.0
2015-08-04 14:35:00,48.86,48.92,48.85,48.92,18404.0,41.8826,41.934,41.874,41.934,18404.0
2015-08-04 14:40:00,48.92,48.93,48.88,48.92,11628.0,41.934,41.9426,41.8998,41.934,11628.0
2015-08-04 14:45:00,48.92,48.95,48.91,48.95,8200.0,41.934,41.9598,41.9255,41.9598,8200.0
2015-08-04 14:50:00,48.96,48.96,48.94,48.95,11040.0,41.9683,41.9683,41.9512,41.9598,11040.0
2015-08-04 14:55:00,48.94,48.96,48.91,48.96,45598.0,41.9512,41.9683,41.9255,41.9683,45598.0
2015-08-04 15:00:00,48.97,48.98,48.92,48.92,18500.0,41.9769,41.9855,41.934,41.934,18500.0
2015-08-04 15:05:00,48.93,48.95,48.91,48.92,17156.0,41.9426,41.9598,41.9255,41.934,17156.0
2015-08-04 15:10:00,48.92,48.92,48.88,48.91,18000.0,41.934,41.934,41.8998,41.9255,18000.0
2015-08-04 15:15:00,48.91,48.93,48.88,48.89,20762.0,41.9255,41.9426,41.8998,41.9083,20762.0
2015-08-04 15:20:00,48.9,48.93,48.88,48.93,25556.0,41.9169,41.9426,41.8998,41.9426,25556.0
2015-08-04 15:25:00,48.93,48.93,48.91,48.93,29316.0,41.9426,41.9426,41.9255,41.9426,29316.0
2015-08-04 15:30:00,48.93,48.97,48.92,48.94,36816.0,41.9426,41.9769,41.934,41.9512,36816.0
2015-08-04 15:35:00,48.94,48.95,48.91,48.91,29814.0,41.9512,41.9598,41.9255,41.9255,29814.0
2015-08-04 15:40:00,48.91,48.91,48.88,48.9,55500.0,41.9255,41.9255,41.8998,41.9169,55500.0
2015-08-04 15:45:00,48.9,48.92,48.88,48.91,126970.0,41.9169,41.934,41.8998,41.9255,126970.0
2015-08-04 15:50:00,48.91,48.91,48.88,48.88,87884.0,41.9255,41.9255,41.8998,41.8998,87884.0
2015-08-04 15:55:00,48.88,48.95,48.86,48.94,132030.0,41.8998,41.9598,41.8826,41.9512,132030.0
2015-08-05 09:30:00,48.99,49.4,48.99,49.37,39960.0,41.994,42.3455,41.994,42.3198,39960.0
2015-08-05 09:35:00,49.38,49.55,49.38,49.48,45548.0,42.3283,42.4741,42.3283,42.4141,45548.0
2015-08-05 09:40:00,49.5,49.53,49.44,49.48,55250.0,42.4312,42.4569,42.3798,42.4141,55250.0
2015-08-05 09:45:00,49.49,49.65,49.49,49.65,90870.0,42.4226,42.5598,42.4226,42.5598,90870.0
2015-08-05 09:50:00,49.64,49.66,49.6,49.63,21400.0,42.5512,42.5684,42.5169,42.5426,21400.0
2015-08-05 09:55:00,49.63,49.63,49.51,49.54,21520.0,42.5426,42.5426,42.4398,42.4655,21520.0
2015-08-05 10:00:00,49.56,49.59,49.52,49.59,38982.0,42.4826,42.5084,42.4484,42.5084,38982.0
2015-08-05 10:05:00,49.59,49.6,49.57,49.59,19332.0,42.5084,42.5169,42.4912,42.5084,19332.0
2015-08-05 10:10:00,49.59,49.6,49.57,49.58,33434.0,42.5084,42.5169,42.4912,42.4998,33434.0
2015-08-05 10:15:00,49.58,49.59,49.55,49.58,14098.0,42.4998,42.5084,42.4741,42.4998,14098.0
2015-08-05 10:20:00,49.58,49.63,49.58,49.61,25088.0,42.4998,42.5426,42.4998,42.5255,25088.0
2015-08-05 10:25:00,49.63,49.71,49.63,49.67,64452.0,42.5426,42.6112,42.5426,42.5769,64452.0
2015-08-05 10:30:00,49.69,49.71,49.65,49.65,13630.0,42.5941,42.6112,42.5598,42.5598,13630.0
2015-08-05 10:35:00,49.68,49.7,49.66,49.68,16500.0,42.5855,42.6027,42.5684,42.5855,16500.0
2015-08-05 10:40:00,49.67,49.67,49.63,49.63,10444.0,42.5769,42.5769,42.5426,42.5426,10444.0
2015-08-05 10:45:00,49.64,49.64,49.62,49.63,29076.0,42.5512,42.5512,42.5341,42.5426,29076.0
2015-08-05 10:50:00,49.63,49.65,49.6,49.63,164440.0,42.5426,42.5598,42.5169,42.5426,164440.0
2015-08-05 10:55:00,49.63,49.63,49.6,49.63,11290.0,42.5426,42.5426,42.5169,42.5426,11290.0
2015-08-05 11:00:00,49.63,49.67,49.62,49.62,8134.0,42.5426,42.5769,42.5341,42.5341,8134.0
2015-08-05 11:05:00,49.63,49.67,49.61,49.63,24050.0,42.5426,42.5769,42.5255,42.5426,24050.0
2015-08-05 11:10:00,49.64,49.65,49.6,49.65,20596.0,42.5512,42.5598,42.5169,42.5598,20596.0
2015-08-05 11:15:00,49.65,49.68,49.64,49.65,41046.0,42.5598,42.5855,42.5512,42.5598,41046.0
2015-08-05 11:20:00,49.64,49.69,49.64,49.68,52170.0,42.5512,42.5941,42.5512,42.5855,52170.0
2015-08-05 11:25:00,49.69,49.69,49.63,49.65,11154.0,42.5941,42.5941,42.5426,42.5598,11154.0
2015-08-05 11:30:00,49.67,49.72,49.66,49.71,89690.0,42.5769,42.6198,42.5684,42.6112,89690.0
2015-08-05 11:35:00,49.69,49.7,49.66,49.66,13284.0,42.5941,42.6027,42.5684,42.5684,13284.0
2015-08-05 11:40:00,49.67,49.68,49.65,49.67,23400.0,42.5769,42.5855,42.5598,42.5769,23400.0
2015-08-05 11:45:00,49.67,49.68,49.63,49.65,18786.0,42.5769,42.5855,42.5426,42.5598,18786.0
2015-08-05 11:50:00,49.66,49.66,49.6,49.6,64364.0,42.5684,42.5684,42.5169,42.5169,64364.0
2015-08-05 11:55:00,49.6,49.6,49.51,49.52,13112.0,42.5169,42.5169,42.4398,42.4484,13112.0
2015-08-05 12:00:00,49.54,49.58,49.54,49.58,10900.0,42.4655,42.4998,42.4655,42.4998,10900.0
2015-08-05 12:05:00,49.58,49.62,49.57,49.6,44182.0,42.4998,42.5341,42.4912,42.5169,44182.0
2015-08-05 12:10:00,49.59,49.6,49.58,49.59,14904.0,42.5084,42.5169,42.4998,42.5084,14904.0
2015-08-05 12:15:00,49.58,49.58,49.44,49.45,26216.0,42.4998,42.4998,42.3798,42.3884,26216.0
2015-08-05 12:20:00,49.44,49.47,49.36,49.36,7600.0,42.3798,42.4055,42.3112,42.3112,7600.0
2015-08-05 12:25:00,49.36,49.37,49.34,49.35,5400.0,42.3112,42.3198,42.2941,42.3026,5400.0
2015-08-05 12:30:00,49.36,49.37,49.34,49.34,12082.0,42.3112,42.3198,42.2941,42.2941,12082.0
2015-08-05 12:35:00,49.34,49.4,49.33,49.37,35794.0,42.2941,42.3455,42.2855,42.3198,35794.0
2015-08-05 12:40:00,49.37,49.38,49.3,49.38,14550.0,42.3198,42.3283,42.2598,42.3283,14550.0
2015-08-05 12:45:00,49.38,49.44,49.38,49.43,24400.0,42.3283,42.3798,42.3283,42.3712,24400.0
2015-08-05 12:50:00,49.43,49.43,49.39,49.4,48392.0,42.3712,42.3712,42.3369,42.3455,48392.0
2015-08-05 12:55:00,49.41,49.49,49.41,49.47,57236.0,42.3541,42.4226,42.3541,42.4055,57236.0
2015-08-05 13:00:00,49.46,49.48,49.43,49.44,44170.0,42.3969,42.4141,42.3712,42.3798,44170.0
2015-08-05 13:05:00,49.44,49.44,49.38,49.38,47300.0,42.3798,42.3798,42.3283,42.3283,47300.0
2015-08-05 13:10:00,49.39,49.4,49.35,49.37,113206.0,42.3369,42.3455,42.3026,42.3198,113206.0
2015-08-05 13:15:00,49.36,49.37,49.29,49.34,26402.0,42.3112,42.3198,42.2512,42.2941,26402.0
2015-08-05 13:20:00,49.33,49.38,49.32,49.37,9400.0,42.2855,42.3283,42.2769,42.3198,9400.0
2015-08-05 13:25:00,49.37,49.38,49.35,49.35,5400.0,42.3198,42.3283,42.3026,42.3026,5400.0
2015-08-05 13:30:00,49.36,49.37,49.32,49.34,25592.0,42.3112,42.3198,42.2769,42.2941,25592.0
2015-08-05 13:35:00,49.35,49.38,49.34,49.37,21454.0,42.3026,42.3283,42.2941,42.3198,21454.0
2015-08-05 13:40:00,49.37,49.4,49.37,49.4,81958.0,42.3198,42.3455,42.3198,42.3455,81958.0
2015-08-05 13:45:00,49.41,49.43,49.4,49.43,15938.0,42.3541,42.3712,42.3455,42.3712,15938.0
2015-08-05 13:50:00,49.41,49.42,49.36,49.36,12304.0,42.3541,42.3626,42.3112,42.3112,12304.0
2015-08-05 13:55:00,49.37,49.41,49.37,49.41,10000.0,42.3198,42.3541,42.3198,42.3541,10000.0
2015-08-05 14:00:00,49.4,49.45,49.38,49.45,25110.0,42.3455,42.3884,42.3283,42.3884,25110.0
2015-08-05 14:05:00,49.44,49.47,49.43,49.43,16688.0,42.3798,42.4055,42.3712,42.3712,16688.0
2015-08-05 14:10:00,49.44,49.44,49.42,49.43,21768.0,42.3798,42.3798,42.3626,42.3712,21768.0
2015-08-05 14:15:00,49.43,49.46,49.42,49.46,8834.0,42.3712,42.3969,42.3626,42.3969,8834.0
2015-08-05 14:20:00,49.46,49.47,49.42,49.43,21294.0,42.3969,42.4055,42.3626,42.3712,21294.0
2015-08-05 14:25:00,49.43,49.46,49.42,49.46,4600.0,42.3712,42.3969,42.3626,42.3969,4600.0
2015-08-05 14:30:00,49.46,49.48,49.44,49.47,20356.0,42.3969,42.4141,42.3798,42.4055,20356.0
2015-08-05 14:35:00,49.47,49.48,49.44,49.46,16500.0,42.4055,42.4141,42.3798,42.3969,16500.0
2015-08-05 14:40:00,49.46,49.46,49.39,49.42,12400.0,42.3969,42.3969,42.3369,42.3626,12400.0
2015-08-05 14:45:00,49.42,49.45,49.42,49.44,24170.0,42.3626,42.3884,42.3626,42.3798,24170.0
2015-08-05 14:50:00,49.44,49.44,49.41,49.42,13900.0,42.3798,42.3798,42.3541,42.3626,13900.0
2015-08-05 14:55:00,49.42,49.43,49.4,49.41,31884.0,42.3626,42.3712,42.3455,42.3541,31884.0
2015-08-05 15:00:00,49.41,49.46,49.4,49.45,46918.0,42.3541,42.3969,42.3455,42.3884,46918.0
2015-08-05 15:05:00,49.45,49.47,49.45,49.47,15300.0,42.3884,42.4055,42.3884,42.4055,15300.0
2015-08-05 15:10:00,49.47,49.52,49.47,49.49,44386.0,42.4055,42.4484,42.4055,42.4226,44386.0
2015-08-05 15:15:00,49.48,49.48,49.44,49.45,27400.0,42.4141,42.4141,42.3798,42.3884,27400.0
2015-08-05 15:20:00,49.44,49.49,49.43,49.48,35574.0,42.3798,42.4226,42.3712,42.4141,35574.0
2015-08-05 15:25:00,49.48,49.49,49.44,49.45,27170.0,42.4141,42.4226,42.3798,42.3884,27170.0
2015-08-05 15:30:00,49.45,49.45,49.41,49.43,61582.0,42.3884,42.3884,42.3541,42.3712,61582.0
2015-08-05 15:35:00,49.43,49.46,49.41,49.42,59110.0,42.3712,42.3969,42.3541,42.3626,59110.0
2015-08-05 15:40:00,49.42,49.46,49.4,49.46,240242.0,42.3626,42.3969,42.3455,42.3969,240242.0
2015-08-05 15:45:00,49.46,49.46,49.41,49.44,463586.0,42.3969,42.3969,42.3541,42.3798,463586.0
2015-08-05 15:50:00,49.44,49.45,49.44,49.45,335780.0,42.3798,42.3884,42.3798,42.3884,335780.0
2015-08-05 15:55:00,49.45,49.47,49.44,49.47,883454.0,42.3884,42.4055,42.3798,42.4055,883454.0
2015-08-06 09:30:00,49.26,49.49,49.26,49.26,54594.0,42.2255,42.4226,42.2255,42.2255,54594.0
2015-08-06 09:35:00,49.27,49.27,49.02,49.06,87000.0,42.2341,42.2341,42.0198,42.054,87000.0
2015-08-06 09:40:00,49.04,49.09,48.96,48.97,180274.0,42.0369,42.0798,41.9683,41.9769,180274.0
2015-08-06 09:45:00,48.97,49.07,48.97,49.06,24400.0,41.9769,42.0626,41.9769,42.054,24400.0
2015-08-06 09:50:00,49.04,49.04,48.97,48.97,18142.0,42.0369,42.0369,41.9769,41.9769,18142.0
2015-08-06 09:55:00,48.96,48.96,48.93,48.94,10572.0,41.9683,41.9683,41.9426,41.9512,10572.0
2015-08-06 10:00:00,48.93,48.94,48.89,48.9,46228.0,41.9426,41.9512,41.9083,41.9169,46228.0
2015-08-06 10:05:00,48.92,48.94,48.9,48.93,26450.0,41.934,41.9512,41.9169,41.9426,26450.0
2015-08-06 10:10:00,48.92,49.01,48.92,48.96,26312.0,41.934,42.0112,41.934,41.9683,26312.0
2015-08-06 10:15:00,48.97,48.98,48.9,48.9,117128.0,41.9769,41.9855,41.9169,41.9169,117128.0
2015-08-06 10:20:00,48.87,48.88,48.73,48.76,116598.0,41.8912,41.8998,41.7712,41.7969,116598.0
2015-08-06 10:25:00,48.77,48.79,48.75,48.77,24806.0,41.8055,41.8226,41.7883,41.8055,24806.0
2015-08-06 10:30:00,48.76,48.76,48.69,48.72,44504.0,41.7969,41.7969,41.7369,41.7626,44504.0
2015-08-06 10:35:00,48.71,48.78,48.71,48.78,32654.0,41.754,41.814,41.754,41.814,32654.0
2015-08-06 10:40:00,48.78,48.83,48.76,48.79,168144.0,41.814,41.8569,41.7969,41.8226,168144.0
2015-08-06 10:45:00,48.77,48.81,48.74,48.79,118416.0,41.8055,41.8397,41.7797,41.8226,118416.0
2015-08-06 10:50:00,48.79,48.81,48.78,48.78,28006.0,41.8226,41.8397,41.814,41.814,28006.0
2015-08-06 10:55:00,48.77,48.8,48.77,48.79,33332.0,41.8055,41.8312,41.8055,41.8226,33332.0
2015-08-06 11:00:00,48.78,48.78,48.7,48.71,20718.0,41.814,41.814,41.7455,41.754,20718.0
2015-08-06 11:05:00,48.71,48.71,48.65,48.65,30534.0,41.754,41.754,41.7026,41.7026,30534.0
2015-08-06 11:10:00,48.63,48.65,48.6,48.6,29702.0,41.6855,41.7026,41.6597,41.6597,29702.0
2015-08-06 11:15:00,48.59,48.62,48.59,48.6,65408.0,41.6512,41.6769,41.6512,41.6597,65408.0
2015-08-06 11:20:00,48.6,48.63,48.58,48.62,24214.0,41.6597,41.6855,41.6426,41.6769,24214.0
2015-08-06 11:25:00,48.62,48.62,48.53,48.53,29270.0,41.6769,41.6769,41.5997,41.5997,29270.0
2015-08-06 11:30:00,48.53,48.54,48.46,48.46,12574.0,41.5997,41.6083,41.5397,41.5397,12574.0
2015-08-06 11:35:00,48.45,48.46,48.4,48.42,404800.0,41.5312,41.5397,41.4883,41.5054,404800.0
2015-08-06 11:40:00,48.41,48.44,48.38,48.42,99714.0,41.4969,41.5226,41.4712,41.5054,99714.0
2015-08-06 11:45:00,48.42,48.47,48.38,48.45,14846.0,41.5054,41.5483,41.4712,41.5312,14846.0
2015-08-06 11:50:00,48.45,48.47,48.42,48.42,69266.0,41.5312,41.5483,41.5054,41.5054,69266.0
2015-08-06 11:55:00,48.41,48.41,48.29,48.3,33210.0,41.4969,41.4969,41.394,41.4026,33210.0
2015-08-06 12:00:00,48.28,48.34,48.26,48.34,107528.0,41.3854,41.4369,41.3683,41.4369,107528.0
2015-08-06 12:05:00,48.33,48.35,48.28,48.31,328420.0,41.4283,41.4454,41.3854,41.4111,328420.0
2015-08-06 12:10:00,48.32,48.37,48.31,48.37,20500.0,41.4197,41.4626,41.4111,41.4626,20500.0
2015-08-06 12:15:00,48.37,48.37,48.29,48.29,14120.0,41.4626,41.4626,41.394,41.394,14120.0
2015-08-06 12:20:00,48.29,48.32,48.27,48.31,32838.0,41.394,41.4197,41.3769,41.4111,32838.0
2015-08-06 12:25:00,48.31,48.41,48.3,48.4,29670.0,41.4111,41.4969,41.4026,41.4883,29670.0
2015-08-06 12:30:00,48.41,48.41,48.33,48.33,48814.0,41.4969,41.4969,41.4283,41.4283,48814.0
2015-08-06 12:35:00,48.32,48.32,48.27,48.27,55990.0,41.4197,41.4197,41.3769,41.3769,55990.0
2015-08-06 12:40:00,48.27,48.35,48.26,48.35,18650.0,41.3769,41.4454,41.3683,41.4454,18650.0
2015-08-06 12:45:00,48.34,48.36,48.3,48.35,73392.0,41.4369,41.454,41.4026,41.4454,73392.0
2015-08-06 12:50:00,48.34,48.38,48.34,48.35,37136.0,41.4369,41.4712,41.4369,41.4454,37136.0
2015-08-06 12:55:00,48.35,48.36,48.31,48.34,30844.0,41.4454,41.454,41.4111,41.4369,30844.0
2015-08-06 13:00:00,48.34,48.35,48.32,48.34,59832.0,41.4369,41.4454,41.4197,41.4369,59832.0
2015-08-06 13:05:00,48.34,48.35,48.33,48.33,29270.0,41.4369,41.4454,41.4283,41.4283,29270.0
2015-08-06 13:10:00,48.34,48.41,48.34,48.41,167348.0,41.4369,41.4969,41.4369,41.4969,167348.0
2015-08-06 13:15:00,48.41,48.42,48.39,48.42,22900.0,41.4969,41.5054,41.4797,41.5054,22900.0
2015-08-06 13:20:00,48.42,48.47,48.38,48.47,22500.0,41.5054,41.5483,41.4712,41.5483,22500.0
2015-08-06 13:25:00,48.46,48.5,48.45,48.47,34368.0,41.5397,41.574,41.5312,41.5483,34368.0
2015-08-06 13:30:00,48.48,48.5,48.47,48.47,26522.0,41.5569,41.574,41.5483,41.5483,26522.0
2015-08-06 13:35:00,48.47,48.49,48.45,48.46,72734.0,41.5483,41.5654,41.5312,41.5397,72734.0
2015-08-06 13:40:00,48.46,48.48,48.44,48.48,80194.0,41.5397,41.5569,41.5226,41.5569,80194.0
2015-08-06 13:45:00,48.48,48.54,48.48,48.54,9600.0,41.5569,41.6083,41.5569,41.6083,9600.0
2015-08-06 13:50:00,48.52,48.52,48.49,48.49,35800.0,41.5912,41.5912,41.5654,41.5654,35800.0
2015-08-06 13:55:00,48.49,48.49,48.45,48.46,85900.0,41.5654,41.5654,41.5312,41.5397,85900.0
2015-08-06 14:00:00,48.44,48.44,48.35,48.35,81356.0,41.5226,41.5226,41.4454,41.4454,81356.0
2015-08-06 14:05:00,48.35,48.43,48.34,48.42,49134.0,41.4454,41.514,41.4369,41.5054,49134.0
2015-08-06 14:10:00,48.4,48.44,48.39,48.44,29002.0,41.4883,41.5226,41.4797,41.5226,29002.0
2015-08-06 14:15:00,48.44,48.46,48.41,48.44,14854.0,41.5226,41.5397,41.4969,41.5226,14854.0
2015-08-06 14:20:00,48.45,48.51,48.45,48.49,31422.0,41.5312,41.5826,41.5312,41.5654,31422.0
2015-08-06 14:25:00,48.49,48.55,48.48,48.55,24014.0,41.5654,41.6169,41.5569,41.6169,24014.0
2015-08-06 14:30:00,48.55,48.57,48.52,48.52,44270.0,41.6169,41.634,41.5912,41.5912,44270.0
2015-08-06 14:35:00,48.53,48.56,48.53,48.54,23616.0,41.5997,41.6254,41.5997,41.6083,23616.0
2015-08-06 14:40:00,48.54,48.56,48.52,48.52,49272.0,41.6083,41.6254,41.5912,41.5912,49272.0
2015-08-06 14:45:00,48.52,48.58,48.52,48.58,16512.0,41.5912,41.6426,41.5912,41.6426,16512.0
2015-08-06 14:50:00,48.58,48.58,48.55,48.56,24514.0,41.6426,41.6426,41.6169,41.6254,24514.0
2015-08-06 14:55:00,48.55,48.55,48.52,48.52,34784.0,41.6169,41.6169,41.5912,41.5912,34784.0
2015-08-06 15:00:00,48.53,48.54,48.5,48.51,27576.0,41.5997,41.6083,41.574,41.5826,27576.0
2015-08-06 15:05:00,48.51,48.52,48.49,48.49,34986.0,41.5826,41.5912,41.5654,41.5654,34986.0
2015-08-06 15:10:00,48.49,48.51,48.48,48.49,30814.0,41.5654,41.5826,41.5569,41.5654,30814.0
2015-08-06 15:15:00,48.51,48.53,48.47,48.52,27790.0,41.5826,41.5997,41.5483,41.5912,27790.0
2015-08-06 15:20:00,48.52,48.53,48.47,48.48,31614.0,41.5912,41.5997,41.5483,41.5569,31614.0
2015-08-06 15:25:00,48.49,48.5,48.45,48.48,47108.0,41.5654,41.574,41.5312,41.5569,47108.0
2015-08-06 15:30:00,48.47,48.51,48.44,48.49,87884.0,41.5483,41.5826,41.5226,41.5654,87884.0
2015-08-06 15:35:00,48.49,48.49,48.45,48.49,59824.0,41.5654,41.5654,41.5312,41.5654,59824.0
2015-08-06 15:40:00,48.49,48.53,48.47,48.52,37676.0,41.5654,41.5997,41.5483,41.5912,37676.0
2015-08-06 15:45:00,48.52,48.55,48.52,48.52,45912.0,41.5912,41.6169,41.5912,41.5912,45912.0
2015-08-06 15:50:00,48.52,48.54,48.51,48.52,109862.0,41.5912,41.6083,41.5826,41.5912,109862.0
2015-08-06 15:55:00,48.52,48.54,48.5,48.51,224656.0,41.5912,41.6083,41.574,41.5826,224656.0
2015-08-07 09:30:00,48.51,48.51,48.23,48.3,10220.0,41.5826,41.5826,41.3426,41.4026,10220.0
2015-08-07 09:35:00,48.29,48.4,48.29,48.33,21472.0,41.394,41.4883,41.394,41.4283,21472.0
2015-08-07 09:40:00,48.35,48.44,48.33,48.38,61706.0,41.4454,41.5226,41.4283,41.4712,61706.0
2015-08-07 09:45:00,48.41,48.42,48.28,48.34,20498.0,41.4969,41.5054,41.3854,41.4369,20498.0
2015-08-07 09:50:00,48.36,48.43,48.26,48.43,24600.0,41.454,41.514,41.3683,41.514,24600.0
2015-08-07 09:55:00,48.44,48.44,48.41,48.42,8250.0,41.5226,41.5226,41.4969,41.5054,8250.0
2015-08-07 10:00:00,48.45,48.45,48.36,48.42,12456.0,41.5312,41.5312,41.454,41.5054,12456.0
2015-08-07 10:05:00,48.43,48.47,48.38,48.44,12550.0,41.514,41.5483,41.4712,41.5226,12550.0
2015-08-07 10:10:00,48.45,48.49,48.43,48.45,13900.0,41.5312,41.5654,41.514,41.5312,13900.0
2015-08-07 10:15:00,48.46,48.47,48.39,48.4,16394.0,41.5397,41.5483,41.4797,41.4883,16394.0
2015-08-07 10:20:00,48.39,48.39,48.26,48.27,11000.0,41.4797,41.4797,41.3683,41.3769,11000.0
2015-08-07 10:25:00,48.26,48.29,48.19,48.21,13900.0,41.3683,41.394,41.3083,41.3254,13900.0
2015-08-07 10:30:00,48.22,48.27,48.19,48.27,25754.0,41.334,41.3769,41.3083,41.3769,25754.0
2015-08-07 10:35:00,48.27,48.31,48.24,48.29,148932.0,41.3769,41.4111,41.3511,41.394,148932.0
2015-08-07 10:40:00,48.29,48.32,48.26,48.29,19830.0,41.394,41.4197,41.3683,41.394,19830.0
2015-08-07 10:45:00,48.3,48.34,48.24,48.31,31900.0,41.4026,41.4369,41.3511,41.4111,31900.0
2015-08-07 10:50:00,48.33,48.35,48.26,48.26,36482.0,41.4283,41.4454,41.3683,41.3683,36482.0
2015-08-07 10:55:00,48.25,48.27,48.23,48.23,38588.0,41.3597,41.3769,41.3426,41.3426,38588.0
2015-08-07 11:00:00,48.24,48.24,48.2,48.2,93054.0,41.3511,41.3511,41.3169,41.3169,93054.0
2015-08-07 11:05:00,48.18,48.2,48.14,48.16,35198.0,41.2997,41.3169,41.2654,41.2826,35198.0
2015-08-07 11:10:00,48.15,48.17,48.1,48.1,24300.0,41.274,41.2911,41.2311,41.2311,24300.0
2015-08-07 11:15:00,48.1,48.1,48.02,48.02,27292.0,41.2311,41.2311,41.1626,41.1626,27292.0
2015-08-07 11:20:00,48.03,48.08,48.02,48.07,24592.0,41.1711,41.214,41.1626,41.2054,24592.0
2015-08-07 11:25:00,48.06,48.06,48.02,48.06,14000.0,41.1969,41.1969,41.1626,41.1969,14000.0
2015-08-07 11:30:00,48.05,48.05,47.97,47.97,25202.0,41.1883,41.1883,41.1197,41.1197,25202.0
2015-08-07 11:35:00,47.96,47.98,47.93,47.93,12136.0,41.1111,41.1283,41.0854,41.0854,12136.0
2015-08-07 11:40:00,47.93,47.98,47.93,47.98,25980.0,41.0854,41.1283,41.0854,41.1283,25980.0
2015-08-07 11:45:00,47.99,48.0,47.97,47.99,17738.0,41.1368,41.1454,41.1197,41.1368,17738.0
2015-08-07 11:50:00,48.0,48.02,47.99,47.99,334400.0,41.1454,41.1626,41.1368,41.1368,334400.0
2015-08-07 11:55:00,48.0,48.02,47.97,48.01,205176.0,41.1454,41.1626,41.1197,41.154,205176.0
2015-08-07 12:00:00,48.01,48.02,47.99,47.99,216504.0,41.154,41.1626,41.1368,41.1368,216504.0
2015-08-07 12:05:00,47.99,48.05,47.99,48.03,14250.0,41.1368,41.1883,41.1368,41.1711,14250.0
2015-08-07 12:10:00,48.03,48.07,48.03,48.07,18554.0,41.1711,41.2054,41.1711,41.2054,18554.0
2015-08-07 12:15:00,48.08,48.09,48.07,48.08,14100.0,41.214,41.2226,41.2054,41.214,14100.0
2015-08-07 12:20:00,48.07,48.07,48.01,48.06,34982.0,41.2054,41.2054,41.154,41.1969,34982.0
2015-08-07 12:25:00,48.06,48.08,48.03,48.03,17700.0,41.1969,41.214,41.1711,41.1711,17700.0
2015-08-07 12:30:00,48.02,48.02,47.99,48.01,9800.0,41.1626,41.1626,41.1368,41.154,9800.0
2015-08-07 12:35:00,48.01,48.02,47.98,48.0,29252.0,41.154,41.1626,41.1283,41.1454,29252.0
2015-08-07 12:40:00,48.02,48.05,48.02,48.04,7250.0,41.1626,41.1883,41.1626,41.1797,7250.0
2015-08-07 12:45:00,48.05,48.06,48.04,48.05,19858.0,41.1883,41.1969,41.1797,41.1883,19858.0
2015-08-07 12:50:00,48.06,48.09,48.06,48.08,19800.0,41.1969,41.2226,41.1969,41.214,19800.0
2015-08-07 12:55:00,48.08,48.08,48.05,48.08,8400.0,41.214,41.214,41.1883,41.214,8400.0
2015-08-07 13:00:00,48.08,48.08,48.01,48.04,67392.0,41.214,41.214,41.154,41.1797,67392.0
2015-08-07 13:05:00,48.04,48.04,47.99,48.01,14236.0,41.1797,41.1797,41.1368,41.154,14236.0
2015-08-07 13:10:00,47.99,47.99,47.94,47.94,2600.0,41.1368,41.1368,41.094,41.094,2600.0
2015-08-07 13:15:00,47.95,47.96,47.95,47.96,6570.0,41.1026,41.1111,41.1026,41.1111,6570.0
2015-08-07 13:20:00,47.95,47.97,47.95,47.97,4500.0,41.1026,41.1197,41.1026,41.1197,4500.0
2015-08-07 13:25:00,47.96,47.97,47.94,47.97,10600.0,41.1111,41.1197,41.094,41.1197,10600.0
2015-08-07 13:30:00,47.98,48.01,47.98,48.01,14706.0,41.1283,41.154,41.1283,41.154,14706.0
2015-08-07 13:35:00,48.01,48.02,48.01,48.01,10520.0,41.154,41.1626,41.154,41.154,10520.0
2015-08-07 13:40:00,48.02,48.04,48.01,48.02,3500.0,41.1626,41.1797,41.154,41.1626,3500.0
2015-08-07 13:45:00,48.02,48.07,48.02,48.05,5200.0,41.1626,41.2054,41.1626,41.1883,5200.0
2015-08-07 13:50:00,48.04,48.05,48.01,48.02,16016.0,41.1797,41.1883,41.154,41.1626,16016.0
2015-08-07 13:55:00,48.02,48.03,48.0,48.03,7682.0,41.1626,41.1711,41.1454,41.1711,7682.0
2015-08-07 14:00:00,48.01,48.01,47.99,48.0,6598.0,41.154,41.154,41.1368,41.1454,6598.0
2015-08-07 14:05:00,47.99,48.05,47.99,48.05,43574.0,41.1368,41.1883,41.1368,41.1883,43574.0
2015-08-07 14:10:00,48.05,48.05,48.0,48.03,83932.0,41.1883,41.1883,41.1454,41.1711,83932.0
2015-08-07 14:15:00,48.02,48.02,47.95,47.96,40236.0,41.1626,41.1626,41.1026,41.1111,40236.0
2015-08-07 14:20:00,47.96,47.98,47.96,47.98,4150.0,41.1111,41.1283,41.1111,41.1283,4150.0
2015-08-07 14:25:00,47.99,48.04,47.99,48.03,9100.0,41.1368,41.1797,41.1368,41.1711,9100.0
2015-08-07 14:30:00,48.03,48.07,48.03,48.05,8200.0,41.1711,41.2054,41.1711,41.1883,8200.0
2015-08-07 14:35:00,48.06,48.08,48.06,48.07,18062.0,41.1969,41.214,41.1969,41.2054,18062.0
2015-08-07 14:40:00,48.06,48.06,48.03,48.06,10000.0,41.1969,41.1969,41.1711,41.1969,10000.0
2015-08-07 14:45:00,48.05,48.06,48.03,48.06,11880.0,41.1883,41.1969,41.1711,41.1969,11880.0
2015-08-07 14:50:00,48.06,48.12,48.06,48.09,24600.0,41.1969,41.2483,41.1969,41.2226,24600.0
2015-08-07 14:55:00,48.1,48.1,48.07,48.08,15856.0,41.2311,41.2311,41.2054,41.214,15856.0
2015-08-07 15:00:00,48.08,48.12,48.07,48.1,22204.0,41.214,41.2483,41.2054,41.2311,22204.0
2015-08-07 15:05:00,48.1,48.1,48.05,48.08,47040.0,41.2311,41.2311,41.1883,41.214,47040.0
2015-08-07 15:10:00,48.08,48.08,48.06,48.06,91964.0,41.214,41.214,41.1969,41.1969,91964.0
2015-08-07 15:15:00,48.05,48.08,48.04,48.06,46580.0,41.1883,41.214,41.1797,41.1969,46580.0
2015-08-07 15:20:00,48.06,48.11,48.06,48.1,49204.0,41.1969,41.2397,41.1969,41.2311,49204.0
2015-08-07 15:25:00,48.1,48.15,48.07,48.12,117818.0,41.2311,41.274,41.2054,41.2483,117818.0
2015-08-07 15:30:00,48.12,48.19,48.12,48.17,57958.0,41.2483,41.3083,41.2483,41.2911,57958.0
2015-08-07 15:35:00,48.15,48.17,48.13,48.15,163810.0,41.274,41.2911,41.2569,41.274,163810.0
2015-08-07 15:40:00,48.16,48.17,48.09,48.12,78000.0,41.2826,41.2911,41.2226,41.2483,78000.0
2015-08-07 15:45:00,48.1,48.12,48.09,48.11,66288.0,41.2311,41.2483,41.2226,41.2397,66288.0
2015-08-07 15:50:00,48.12,48.12,48.09,48.1,147654.0,41.2483,41.2483,41.2226,41.2311,147654.0
2015-08-07 15:55:00,48.1,48.1,48.07,48.08,385632.0,41.2311,41.2311,41.2054,41.214,385632.0
2015-08-10 09:30:00,48.15,48.47,48.15,48.45,59092.0,41.274,41.5483,41.274,41.5312,59092.0
2015-08-10 09:35:00,48.45,48.67,48.45,48.54,50046.0,41.5312,41.7197,41.5312,41.6083,50046.0
2015-08-10 09:40:00,48.54,48.62,48.51,48.6,44342.0,41.6083,41.6769,41.5826,41.6597,44342.0
2015-08-10 09:45:00,48.6,48.66,48.55,48.56,133808.0,41.6597,41.7112,41.6169,41.6254,133808.0
2015-08-10 09:50:00,48.58,48.65,48.55,48.58,66746.0,41.6426,41.7026,41.6169,41.6426,66746.0
2015-08-10 09:55:00,48.58,48.6,48.53,48.55,31022.0,41.6426,41.6597,41.5997,41.6169,31022.0
2015-08-10 10:00:00,48.55,48.59,48.54,48.56,58530.0,41.6169,41.6512,41.6083,41.6254,58530.0
2015-08-10 10:05:00,48.56,48.6,48.54,48.6,79294.0,41.6254,41.6597,41.6083,41.6597,79294.0
2015-08-10 10:10:00,48.6,48.62,48.56,48.56,28020.0,41.6597,41.6769,41.6254,41.6254,28020.0
2015-08-10 10:15:00,48.54,48.57,48.54,48.56,11322.0,41.6083,41.634,41.6083,41.6254,11322.0
2015-08-10 10:20:00,48.55,48.62,48.55,48.62,12846.0,41.6169,41.6769,41.6169,41.6769,12846.0
2015-08-10 10:25:00,48.62,48.65,48.59,48.62,14380.0,41.6769,41.7026,41.6512,41.6769,14380.0
2015-08-10 10:30:00,48.59,48.59,48.47,48.49,12750.0,41.6512,41.6512,41.5483,41.5654,12750.0
2015-08-10 10:35:00,48.49,48.49,48.42,48.44,28080.0,41.5654,41.5654,41.5054,41.5226,28080.0
2015-08-10 10:40:00,48.42,48.51,48.41,48.51,15910.0,41.5054,41.5826,41.4969,41.5826,15910.0
2015-08-10 10:45:00,48.5,48.53,48.49,48.52,58956.0,41.574,41.5997,41.5654,41.5912,58956.0
2015-08-10 10:50:00,48.51,48.51,48.45,48.47,5850.0,41.5826,41.5826,41.5312,41.5483,5850.0
2015-08-10 10:55:00,48.47,48.5,48.46,48.5,8108.0,41.5483,41.574,41.5397,41.574,8108.0
2015-08-10 11:00:00,48.51,48.54,48.51,48.54,22320.0,41.5826,41.6083,41.5826,41.6083,22320.0
2015-08-10 11:05:00,48.55,48.57,48.55,48.56,11372.0,41.6169,41.634,41.6169,41.6254,11372.0
2015-08-10 11:10:00,48.57,48.58,48.52,48.52,15490.0,41.634,41.6426,41.5912,41.5912,15490.0
2015-08-10 11:15:00,48.52,48.55,48.49,48.51,47158.0,41.5912,41.6169,41.5654,41.5826,47158.0
2015-08-10 11:20:00,48.5,48.55,48.49,48.52,20500.0,41.574,41.6169,41.5654,41.5912,20500.0
2015-08-10 11:25:00,48.53,48.55,48.45,48.45,9824.0,41.5997,41.6169,41.5312,41.5312,9824.0
2015-08-10 11:30:00,48.46,48.49,48.46,48.48,10002.0,41.5397,41.5654,41.5397,41.5569,10002.0
2015-08-10 11:35:00,48.49,48.51,48.47,48.48,13300.0,41.5654,41.5826,41.5483,41.5569,13300.0
2015-08-10 11:40:00,48.47,48.51,48.47,48.47,15500.0,41.5483,41.5826,41.5483,41.5483,15500.0
2015-08-10 11:45:00,48.48,48.55,48.48,48.55,12400.0,41.5569,41.6169,41.5569,41.6169,12400.0
2015-08-10 11:50:00,48.55,48.6,48.55,48.59,21300.0,41.6169,41.6597,41.6169,41.6512,21300.0
2015-08-10 11:55:00,48.58,48.58,48.53,48.53,5434.0,41.6426,41.6426,41.5997,41.5997,5434.0
2015-08-10 12:00:00,48.54,48.57,48.54,48.57,7600.0,41.6083,41.634,41.6083,41.634,7600.0
2015-08-10 12:05:00,48.58,48.58,48.55,48.57,10400.0,41.6426,41.6426,41.6169,41.634,10400.0
2015-08-10 12:10:00,48.56,48.57,48.55,48.56,9400.0,41.6254,41.634,41.6169,41.6254,9400.0
2015-08-10 12:15:00,48.57,48.59,48.56,48.58,13496.0,41.634,41.6512,41.6254,41.6426,13496.0
2015-08-10 12:20:00,48.58,48.6,48.58,48.59,27944.0,41.6426,41.6597,41.6426,41.6512,27944.0
2015-08-10 12:25:00,48.59,48.62,48.59,48.6,11352.0,41.6512,41.6769,41.6512,41.6597,11352.0
2015-08-10 12:30:00,48.6,48.64,48.6,48.63,16254.0,41.6597,41.694,41.6597,41.6855,16254.0
2015-08-10 12:35:00,48.63,48.66,48.61,48.66,129368.0,41.6855,41.7112,41.6683,41.7112,129368.0
2015-08-10 12:40:00,48.67,48.67,48.62,48.63,14372.0,41.7197,41.7197,41.6769,41.6855,14372.0
2015-08-10 12:45:00,48.63,48.66,48.63,48.63,57714.0,41.6855,41.7112,41.6855,41.6855,57714.0
2015-08-10 12:50:00,48.65,48.66,48.63,48.64,31174.0,41.7026,41.7112,41.6855,41.694,31174.0
2015-08-10 12:55:00,48.65,48.68,48.64,48.67,28650.0,41.7026,41.7283,41.694,41.7197,28650.0
2015-08-10 13:00:00,48.68,48.7,48.67,48.7,16700.0,41.7283,41.7455,41.7197,41.7455,16700.0
2015-08-10 13:05:00,48.72,48.74,48.71,48.71,65754.0,41.7626,41.7797,41.754,41.754,65754.0
2015-08-10 13:10:00,48.72,48.77,48.72,48.76,42348.0,41.7626,41.8055,41.7626,41.7969,42348.0
2015-08-10 13:15:00,48.75,48.77,48.74,48.77,39400.0,41.7883,41.8055,41.7797,41.8055,39400.0
2015-08-10 13:20:00,48.77,48.8,48.77,48.77,29798.0,41.8055,41.8312,41.8055,41.8055,29798.0
2015-08-10 13:25:00,48.77,48.79,48.75,48.75,17500.0,41.8055,41.8226,41.7883,41.7883,17500.0
2015-08-10 13:30:00,48.75,48.77,48.74,48.76,40900.0,41.7883,41.8055,41.7797,41.7969,40900.0
2015-08-10 13:35:00,48.76,48.79,48.76,48.79,27200.0,41.7969,41.8226,41.7969,41.8226,27200.0
2015-08-10 13:40:00,48.79,48.8,48.74,48.74,18800.0,41.8226,41.8312,41.7797,41.7797,18800.0
2015-08-10 13:45:00,48.74,48.74,48.71,48.74,12200.0,41.7797,41.7797,41.754,41.7797,12200.0
2015-08-10 13:50:00,48.74,48.75,48.73,48.74,9600.0,41.7797,41.7883,41.7712,41.7797,9600.0
2015-08-10 13:55:00,48.74,48.76,48.74,48.76,14872.0,41.7797,41.7969,41.7797,41.7969,14872.0
2015-08-10 14:00:00,48.76,48.76,48.69,48.7,29672.0,41.7969,41.7969,41.7369,41.7455,29672.0
2015-08-10 14:05:00,48.71,48.73,48.71,48.73,31816.0,41.754,41.7712,41.754,41.7712,31816.0
2015-08-10 14:10:00,48.73,48.76,48.72,48.74,29166.0,41.7712,41.7969,41.7626,41.7797,29166.0
2015-08-10 14:15:00,48.75,48.81,48.74,48.78,54460.0,41.7883,41.8397,41.7797,41.814,54460.0
2015-08-10 14:20:00,48.77,48.77,48.74,48.74,9900.0,41.8055,41.8055,41.7797,41.7797,9900.0
2015-08-10 14:25:00,48.75,48.76,48.73,48.74,16800.0,41.7883,41.7969,41.7712,41.7797,16800.0
2015-08-10 14:30:00,48.73,48.75,48.72,48.73,21000.0,41.7712,41.7883,41.7626,41.7712,21000.0
2015-08-10 14:35:00,48.73,48.74,48.71,48.73,11900.0,41.7712,41.7797,41.754,41.7712,11900.0
2015-08-10 14:40:00,48.73,48.74,48.7,48.7,13300.0,41.7712,41.7797,41.7455,41.7455,13300.0
2015-08-10 14:45:00,48.71,48.71,48.68,48.7,26030.0,41.754,41.754,41.7283,41.7455,26030.0
2015-08-10 14:50:00,48.7,48.7,48.68,48.69,17592.0,41.7455,41.7455,41.7283,41.7369,17592.0
2015-08-10 14:55:00,48.69,48.7,48.67,48.68,17300.0,41.7369,41.7455,41.7197,41.7283,17300.0
2015-08-10 15:00:00,48.68,48.71,48.68,48.7,16600.0,41.7283,41.754,41.7283,41.7455,16600.0
2015-08-10 15:05:00,48.7,48.71,48.69,48.7,44870.0,41.7455,41.754,41.7369,41.7455,44870.0
2015-08-10 15:10:00,48.71,48.72,48.69,48.7,33420.0,41.754,41.7626,41.7369,41.7455,33420.0
2015-08-10 15:15:00,48.7,48.71,48.66,48.67,26800.0,41.7455,41.754,41.7112,41.7197,26800.0
2015-08-10 15:20:00,48.67,48.69,48.66,48.68,27944.0,41.7197,41.7369,41.7112,41.7283,27944.0
2015-08-10 15:25:00,48.68,48.68,48.66,48.66,30190.0,41.7283,41.7283,41.7112,41.7112,30190.0
2015-08-10 15:30:00,48.66,48.68,48.65,48.65,39752.0,41.7112,41.7283,41.7026,41.7026,39752.0
2015-08-10 15:35:00,48.65,48.65,48.63,48.63,39992.0,41.7026,41.7026,41.6855,41.6855,39992.0
2015-08-10 15:40:00,48.63,48.66,48.63,48.66,32654.0,41.6855,41.7112,41.6855,41.7112,32654.0
2015-08-10 15:45:00,48.66,48.67,48.63,48.63,43170.0,41.7112,41.7197,41.6855,41.6855,43170.0
2015-08-10 15:50:00,48.63,48.66,48.62,48.63,48928.0,41.6855,41.7112,41.6769,41.6855,48928.0
2015-08-10 15:55:00,48.63,48.66,48.63,48.65,79664.0,41.6855,41.7112,41.6855,41.7026,79664.0
2015-08-11 09:30:00,48.35,48.37,47.98,48.34,26976.0,41.4454,41.4626,41.1283,41.4369,26976.0
2015-08-11 09:35:00,48.34,48.48,48.32,48.34,12888.0,41.4369,41.5569,41.4197,41.4369,12888.0
2015-08-11 09:40:00,48.34,48.4,48.24,48.39,19020.0,41.4369,41.4883,41.3511,41.4797,19020.0
2015-08-11 09:45:00,48.38,48.38,48.27,48.35,97502.0,41.4712,41.4712,41.3769,41.4454,97502.0
2015-08-11 09:50:00,48.35,48.35,48.26,48.27,75428.0,41.4454,41.4454,41.3683,41.3769,75428.0
2015-08-11 09:55:00,48.25,48.35,48.25,48.35,56488.0,41.3597,41.4454,41.3597,41.4454,56488.0
2015-08-11 10:00:00,48.36,48.38,48.33,48.33,16138.0,41.454,41.4712,41.4283,41.4283,16138.0
2015-08-11 10:05:00,48.35,48.43,48.31,48.42,21248.0,41.4454,41.514,41.4111,41.5054,21248.0
2015-08-11 10:10:00,48.42,48.45,48.39,48.45,19586.0,41.5054,41.5312,41.4797,41.5312,19586.0
2015-08-11 10:15:00,48.44,48.57,48.43,48.57,213226.0,41.5226,41.634,41.514,41.634,213226.0
2015-08-11 10:20:00,48.57,48.63,48.54,48.58,99632.0,41.634,41.6855,41.6083,41.6426,99632.0
2015-08-11 10:25:00,48.58,48.62,48.55,48.58,91178.0,41.6426,41.6769,41.6169,41.6426,91178.0
2015-08-11 10:30:00,48.58,48.6,48.54,48.56,287202.0,41.6426,41.6597,41.6083,41.6254,287202.0
2015-08-11 10:35:00,48.55,48.57,48.44,48.46,26448.0,41.6169,41.634,41.5226,41.5397,26448.0
2015-08-11 10:40:00,48.45,48.55,48.44,48.5,43000.0,41.5312,41.6169,41.5226,41.574,43000.0
2015-08-11 10:45:00,48.51,48.54,48.49,48.5,26280.0,41.5826,41.6083,41.5654,41.574,26280.0
2015-08-11 10:50:00,48.49,48.52,48.45,48.48,13266.0,41.5654,41.5912,41.5312,41.5569,13266.0
2015-08-11 10:55:00,48.48,48.51,48.43,48.44,77978.0,41.5569,41.5826,41.514,41.5226,77978.0
2015-08-11 11:00:00,48.43,48.45,48.41,48.42,42900.0,41.514,41.5312,41.4969,41.5054,42900.0
2015-08-11 11:05:00,48.4,48.4,48.24,48.27,167836.0,41.4883,41.4883,41.3511,41.3769,167836.0
2015-08-11 11:10:00,48.27,48.34,48.26,48.33,77044.0,41.3769,41.4369,41.3683,41.4283,77044.0
2015-08-11 11:15:00,48.33,48.35,48.31,48.32,66268.0,41.4283,41.4454,41.4111,41.4197,66268.0
2015-08-11 11:20:00,48.31,48.32,48.26,48.26,22624.0,41.4111,41.4197,41.3683,41.3683,22624.0
2015-08-11 11:25:00,48.27,48.27,48.18,48.21,21116.0,41.3769,41.3769,41.2997,41.3254,21116.0
2015-08-11 11:30:00,48.2,48.26,48.2,48.26,19346.0,41.3169,41.3683,41.3169,41.3683,19346.0
2015-08-11 11:35:00,48.26,48.32,48.26,48.32,727734.0,41.3683,41.4197,41.3683,41.4197,727734.0
2015-08-11 11:40:00,48.32,48.32,48.28,48.28,71376.0,41.4197,41.4197,41.3854,41.3854,71376.0
2015-08-11 11:45:00,48.28,48.31,48.24,48.24,351438.0,41.3854,41.4111,41.3511,41.3511,351438.0
2015-08-11 11:50:00,48.24,48.26,48.23,48.25,92204.0,41.3511,41.3683,41.3426,41.3597,92204.0
2015-08-11 11:55:00,48.23,48.24,48.2,48.24,15612.0,41.3426,41.3511,41.3169,41.3511,15612.0
2015-08-11 12:00:00,48.23,48.25,48.22,48.22,59402.0,41.3426,41.3597,41.334,41.334,59402.0
2015-08-11 12:05:00,48.24,48.29,48.24,48.28,49550.0,41.3511,41.394,41.3511,41.3854,49550.0
2015-08-11 12:10:00,48.28,48.33,48.28,48.32,75116.0,41.3854,41.4283,41.3854,41.4197,75116.0
2015-08-11 12:15:00,48.3,48.34,48.3,48.32,18682.0,41.4026,41.4369,41.4026,41.4197,18682.0
2015-08-11 12:20:00,48.31,48.31,48.27,48.27,16848.0,41.4111,41.4111,41.3769,41.3769,16848.0
2015-08-11 12:25:00,48.27,48.31,48.26,48.31,69182.0,41.3769,41.4111,41.3683,41.4111,69182.0
2015-08-11 12:30:00,48.32,48.38,48.31,48.37,20558.0,41.4197,41.4712,41.4111,41.4626,20558.0
2015-08-11 12:35:00,48.39,48.39,48.34,48.34,9652.0,41.4797,41.4797,41.4369,41.4369,9652.0
2015-08-11 12:40:00,48.34,48.35,48.32,48.33,13600.0,41.4369,41.4454,41.4197,41.4283,13600.0
2015-08-11 12:45:00,48.32,48.35,48.32,48.33,8400.0,41.4197,41.4454,41.4197,41.4283,8400.0
2015-08-11 12:50:00,48.34,48.35,48.31,48.32,11600.0,41.4369,41.4454,41.4111,41.4197,11600.0
2015-08-11 12:55:00,48.32,48.32,48.27,48.27,23414.0,41.4197,41.4197,41.3769,41.3769,23414.0
2015-08-11 13:00:00,48.27,48.29,48.24,48.24,61668.0,41.3769,41.394,41.3511,41.3511,61668.0
2015-08-11 13:05:00,48.23,48.23,48.2,48.23,14200.0,41.3426,41.3426,41.3169,41.3426,14200.0
2015-08-11 13:10:00,48.22,48.27,48.19,48.27,655488.0,41.334,41.3769,41.3083,41.3769,655488.0
2015-08-11 13:15:00,48.28,48.29,48.25,48.26,60650.0,41.3854,41.394,41.3597,41.3683,60650.0
2015-08-11 13:20:00,48.24,48.27,48.23,48.26,16860.0,41.3511,41.3769,41.3426,41.3683,16860.0
2015-08-11 13:25:00,48.25,48.29,48.24,48.27,7912.0,41.3597,41.394,41.3511,41.3769,7912.0
2015-08-11 13:30:00,48.27,48.27,48.26,48.27,11550.0,41.3769,41.3769,41.3683,41.3769,11550.0
2015-08-11 13:35:00,48.27,48.33,48.27,48.3,26336.0,41.3769,41.4283,41.3769,41.4026,26336.0
2015-08-11 13:40:00,48.31,48.33,48.3,48.3,46838.0,41.4111,41.4283,41.4026,41.4026,46838.0
2015-08-11 13:45:00,48.31,48.33,48.29,48.3,47814.0,41.4111,41.4283,41.394,41.4026,47814.0
2015-08-11 13:50:00,48.3,48.32,48.27,48.3,54902.0,41.4026,41.4197,41.3769,41.4026,54902.0
2015-08-11 13:55:00,48.29,48.29,48.24,48.24,36112.0,41.394,41.394,41.3511,41.3511,36112.0
2015-08-11 14:00:00,48.24,48.26,48.21,48.22,48996.0,41.3511,41.3683,41.3254,41.334,48996.0
2015-08-11 14:05:00,48.21,48.25,48.2,48.21,124218.0,41.3254,41.3597,41.3169,41.3254,124218.0
2015-08-11 14:10:00,48.23,48.24,48.19,48.19,63350.0,41.3426,41.3511,41.3083,41.3083,63350.0
2015-08-11 14:15:00,48.19,48.2,48.15,48.16,34028.0,41.3083,41.3169,41.274,41.2826,34028.0
2015-08-11 14:20:00,48.16,48.2,48.15,48.17,78180.0,41.2826,41.3169,41.274,41.2911,78180.0
2015-08-11 14:25:00,48.17,48.28,48.17,48.27,40834.0,41.2911,41.3854,41.2911,41.3769,40834.0
2015-08-11 14:30:00,48.26,48.27,48.2,48.2,61864.0,41.3683,41.3769,41.3169,41.3169,61864.0
2015-08-11 14:35:00,48.2,48.24,48.18,48.23,60012.0,41.3169,41.3511,41.2997,41.3426,60012.0
2015-08-11 14:40:00,48.22,48.25,48.22,48.24,42460.0,41.334,41.3597,41.334,41.3511,42460.0
2015-08-11 14:45:00,48.24,48.25,48.21,48.21,25574.0,41.3511,41.3597,41.3254,41.3254,25574.0
2015-08-11 14:50:00,48.21,48.24,48.19,48.24,63212.0,41.3254,41.3511,41.3083,41.3511,63212.0
2015-08-11 14:55:00,48.24,48.3,48.24,48.29,45734.0,41.3511,41.4026,41.3511,41.394,45734.0
2015-08-11 15:00:00,48.3,48.32,48.27,48.27,26750.0,41.4026,41.4197,41.3769,41.3769,26750.0
2015-08-11 15:05:00,48.27,48.31,48.27,48.27,48734.0,41.3769,41.4111,41.3769,41.3769,48734.0
2015-08-11 15:10:00,48.27,48.34,48.26,48.34,47606.0,41.3769,41.4369,41.3683,41.4369,47606.0
2015-08-11 15:15:00,48.35,48.35,48.31,48.33,39954.0,41.4454,41.4454,41.4111,41.4283,39954.0
2015-08-11 15:20:00,48.33,48.35,48.31,48.34,42438.0,41.4283,41.4454,41.4111,41.4369,42438.0
2015-08-11 15:25:00,48.35,48.39,48.35,48.38,40000.0,41.4454,41.4797,41.4454,41.4712,40000.0
2015-08-11 15:30:00,48.39,48.39,48.35,48.38,59586.0,41.4797,41.4797,41.4454,41.4712,59586.0
2015-08-11 15:35:00,48.38,48.43,48.37,48.43,41508.0,41.4712,41.514,41.4626,41.514,41508.0
2015-08-11 15:40:00,48.42,48.45,48.41,48.44,60616.0,41.5054,41.5312,41.4969,41.5226,60616.0
2015-08-11 15:45:00,48.43,48.45,48.4,48.41,47924.0,41.514,41.5312,41.4883,41.4969,47924.0
2015-08-11 15:50:00,48.41,48.44,48.38,48.43,85620.0,41.4969,41.5226,41.4712,41.514,85620.0
2015-08-11 15:55:00,48.43,48.44,48.41,48.43,138798.0,41.514,41.5226,41.4969,41.514,138798.0
2015-08-12 09:30:00,48.05,48.05,47.77,47.81,37388.0,41.1883,41.1883,40.9483,40.9826,37388.0
2015-08-12 09:35:00,47.76,47.84,47.63,47.84,75252.0,40.9397,41.0083,40.8283,41.0083,75252.0
2015-08-12 09:40:00,47.84,47.87,47.76,47.76,47824.0,41.0083,41.034,40.9397,40.9397,47824.0
2015-08-12 09:45:00,47.76,47.85,47.7,47.7,66022.0,40.9397,41.0168,40.8883,40.8883,66022.0
2015-08-12 09:50:00,47.69,47.72,47.66,47.72,23350.0,40.8797,40.9054,40.854,40.9054,23350.0
2015-08-12 09:55:00,47.71,47.73,47.63,47.63,27072.0,40.8968,40.914,40.8283,40.8283,27072.0
2015-08-12 10:00:00,47.63,47.67,47.57,47.62,123430.0,40.8283,40.8625,40.7768,40.8197,123430.0
2015-08-12 10:05:00,47.63,47.64,47.54,47.54,34930.0,40.8283,40.8368,40.7511,40.7511,34930.0
2015-08-12 10:10:00,47.52,47.54,47.47,47.47,110320.0,40.734,40.7511,40.6911,40.6911,110320.0
2015-08-12 10:15:00,47.47,47.59,47.47,47.57,116676.0,40.6911,40.794,40.6911,40.7768,116676.0
2015-08-12 10:20:00,47.55,47.57,47.38,47.38,128550.0,40.7597,40.7768,40.614,40.614,128550.0
2015-08-12 10:25:00,47.41,47.46,47.39,47.45,104266.0,40.6397,40.6825,40.6225,40.674,104266.0
2015-08-12 10:30:00,47.45,47.49,47.43,47.49,31408.0,40.674,40.7082,40.6568,40.7082,31408.0
2015-08-12 10:35:00,47.48,47.57,47.48,47.57,140548.0,40.6997,40.7768,40.6997,40.7768,140548.0
2015-08-12 10:40:00,47.58,47.58,47.52,47.54,36742.0,40.7854,40.7854,40.734,40.7511,36742.0
2015-08-12 10:45:00,47.5,47.53,47.44,47.45,43680.0,40.7168,40.7425,40.6654,40.674,43680.0
2015-08-12 10:50:00,47.46,47.49,47.41,47.46,69230.0,40.6825,40.7082,40.6397,40.6825,69230.0
2015-08-12 10:55:00,47.46,47.47,47.38,47.43,127822.0,40.6825,40.6911,40.614,40.6568,127822.0
2015-08-12 11:00:00,47.45,47.61,47.45,47.59,200508.0,40.674,40.8111,40.674,40.794,200508.0
2015-08-12 11:05:00,47.58,47.6,47.52,47.59,14670.0,40.7854,40.8025,40.734,40.794,14670.0
2015-08-12 11:10:00,47.6,47.62,47.57,47.58,22318.0,40.8025,40.8197,40.7768,40.7854,22318.0
2015-08-12 11:15:00,47.58,47.63,47.57,47.6,7830.0,40.7854,40.8283,40.7768,40.8025,7830.0
2015-08-12 11:20:00,47.59,47.6,47.55,47.55,26332.0,40.794,40.8025,40.7597,40.7597,26332.0
2015-08-12 11:25:00,47.55,47.62,47.55,47.59,22204.0,40.7597,40.8197,40.7597,40.794,22204.0
2015-08-12 11:30:00,47.58,47.58,47.55,47.57,6922.0,40.7854,40.7854,40.7597,40.7768,6922.0
2015-08-12 11:35:00,47.57,47.57,47.51,47.52,80716.0,40.7768,40.7768,40.7254,40.734,80716.0
2015-08-12 11:40:00,47.53,47.56,47.52,47.52,26680.0,40.7425,40.7683,40.734,40.734,26680.0
2015-08-12 11:45:00,47.49,47.52,47.49,47.52,36822.0,40.7082,40.734,40.7082,40.734,36822.0
2015-08-12 11:50:00,47.51,47.51,47.38,47.38,102240.0,40.7254,40.7254,40.614,40.614,102240.0
2015-08-12 11:55:00,47.4,47.43,47.39,47.42,97346.0,40.6311,40.6568,40.6225,40.6482,97346.0
2015-08-12 12:00:00,47.41,47.42,47.38,47.41,125188.0,40.6397,40.6482,40.614,40.6397,125188.0
2015-08-12 12:05:00,47.4,47.44,47.39,47.43,25786.0,40.6311,40.6654,40.6225,40.6568,25786.0
2015-08-12 12:10:00,47.44,47.51,47.44,47.5,26232.0,40.6654,40.7254,40.6654,40.7168,26232.0
2015-08-12 12:15:00,47.51,47.54,47.51,47.52,44500.0,40.7254,40.7511,40.7254,40.734,44500.0
2015-08-12 12:20:00,47.52,47.62,47.52,47.6,47374.0,40.734,40.8197,40.734,40.8025,47374.0
2015-08-12 12:25:00,47.6,47.63,47.58,47.62,44450.0,40.8025,40.8283,40.7854,40.8197,44450.0
2015-08-12 12:30:00,47.63,47.73,47.63,47.72,28030.0,40.8283,40.914,40.8283,40.9054,28030.0
2015-08-12 12:35:00,47.74,47.76,47.74,47.75,20958.0,40.9225,40.9397,40.9225,40.9311,20958.0
2015-08-12 12:40:00,47.75,47.77,47.71,47.75,7840.0,40.9311,40.9483,40.8968,40.9311,7840.0
2015-08-12 12:45:00,47.76,47.77,47.7,47.71,10962.0,40.9397,40.9483,40.8883,40.8968,10962.0
2015-08-12 12:50:00,47.7,47.73,47.67,47.72,19078.0,40.8883,40.914,40.8625,40.9054,19078.0
2015-08-12 12:55:00,47.72,47.74,47.7,47.73,17698.0,40.9054,40.9225,40.8883,40.914,17698.0
2015-08-12 13:00:00,47.73,47.77,47.73,47.77,11138.0,40.914,40.9483,40.914,40.9483,11138.0
2015-08-12 13:05:00,47.82,47.85,47.82,47.84,13950.0,40.9911,41.0168,40.9911,41.0083,13950.0
2015-08-12 13:10:00,47.84,47.87,47.82,47.85,33752.0,41.0083,41.034,40.9911,41.0168,33752.0
2015-08-12 13:15:00,47.88,47.93,47.85,47.93,18650.0,41.0426,41.0854,41.0168,41.0854,18650.0
2015-08-12 13:20:00,47.93,47.99,47.92,47.97,134714.0,41.0854,41.1368,41.0768,41.1197,134714.0
2015-08-12 13:25:00,47.98,47.99,47.94,47.94,7500.0,41.1283,41.1368,41.094,41.094,7500.0
2015-08-12 13:30:00,47.95,47.97,47.86,47.88,42416.0,41.1026,41.1197,41.0254,41.0426,42416.0
2015-08-12 13:35:00,47.89,47.92,47.87,47.9,168588.0,41.0511,41.0768,41.034,41.0597,168588.0
2015-08-12 13:40:00,47.9,47.94,47.89,47.94,128878.0,41.0597,41.094,41.0511,41.094,128878.0
2015-08-12 13:45:00,47.95,48.01,47.94,48.01,19576.0,41.1026,41.154,41.094,41.154,19576.0
2015-08-12 13:50:00,48.02,48.09,48.02,48.09,41818.0,41.1626,41.2226,41.1626,41.2226,41818.0
2015-08-12 13:55:00,48.1,48.1,48.09,48.1,12750.0,41.2311,41.2311,41.2226,41.2311,12750.0
2015-08-12 14:00:00,48.12,48.12,48.02,48.02,32154.0,41.2483,41.2483,41.1626,41.1626,32154.0
2015-08-12 14:05:00,48.02,48.05,48.01,48.05,23928.0,41.1626,41.1883,41.154,41.1883,23928.0
2015-08-12 14:10:00,48.06,48.1,48.06,48.1,14348.0,41.1969,41.2311,41.1969,41.2311,14348.0
2015-08-12 14:15:00,48.1,48.1,48.04,48.04,32404.0,41.2311,41.2311,41.1797,41.1797,32404.0
2015-08-12 14:20:00,48.03,48.03,47.96,47.96,76430.0,41.1711,41.1711,41.1111,41.1111,76430.0
2015-08-12 14:25:00,47.97,47.97,47.83,47.85,61082.0,41.1197,41.1197,40.9997,41.0168,61082.0
2015-08-12 14:30:00,47.88,47.91,47.85,47.86,19130.0,41.0426,41.0683,41.0168,41.0254,19130.0
2015-08-12 14:35:00,47.87,48.05,47.87,48.05,43396.0,41.034,41.1883,41.034,41.1883,43396.0
2015-08-12 14:40:00,48.06,48.09,48.02,48.09,61252.0,41.1969,41.2226,41.1626,41.2226,61252.0
2015-08-12 14:45:00,48.08,48.13,48.07,48.13,36352.0,41.214,41.2569,41.2054,41.2569,36352.0
2015-08-12 14:50:00,48.12,48.14,48.1,48.13,23928.0,41.2483,41.2654,41.2311,41.2569,23928.0
2015-08-12 14:55:00,48.13,48.16,48.1,48.14,62402.0,41.2569,41.2826,41.2311,41.2654,62402.0
2015-08-12 15:00:00,48.13,48.16,48.09,48.09,25500.0,41.2569,41.2826,41.2226,41.2226,25500.0
2015-08-12 15:05:00,48.09,48.13,48.08,48.13,28798.0,41.2226,41.2569,41.214,41.2569,28798.0
2015-08-12 15:10:00,48.13,48.13,48.07,48.09,147550.0,41.2569,41.2569,41.2054,41.2226,147550.0
2015-08-12 15:15:00,48.07,48.1,48.06,48.1,72514.0,41.2054,41.2311,41.1969,41.2311,72514.0
2015-08-12 15:20:00,48.1,48.16,48.09,48.16,64286.0,41.2311,41.2826,41.2226,41.2826,64286.0
2015-08-12 15:25:00,48.15,48.21,48.14,48.16,97610.0,41.274,41.3254,41.2654,41.2826,97610.0
2015-08-12 15:30:00,48.17,48.24,48.14,48.24,212336.0,41.2911,41.3511,41.2654,41.3511,212336.0
2015-08-12 15:35:00,48.24,48.24,48.16,48.16,45300.0,41.3511,41.3511,41.2826,41.2826,45300.0
2015-08-12 15:40:00,48.16,48.17,48.14,48.15,51160.0,41.2826,41.2911,41.2654,41.274,51160.0
2015-08-12 15:45:00,48.15,48.17,48.13,48.13,68940.0,41.274,41.2911,41.2569,41.2569,68940.0
2015-08-12 15:50:00,48.13,48.18,48.1,48.16,98120.0,41.2569,41.2997,41.2311,41.2826,98120.0
2015-08-12 15:55:00,48.16,48.16,48.12,48.15,232018.0,41.2826,41.2826,41.2483,41.274,232018.0
2015-08-13 09:30:00,48.0,48.24,47.97,48.24,21692.0,41.1454,41.3511,41.1197,41.3511,21692.0
2015-08-13 09:35:00,48.21,48.21,48.0,48.0,16464.0,41.3254,41.3254,41.1454,41.1454,16464.0
2015-08-13 09:40:00,47.93,48.02,47.9,48.0,22784.0,41.0854,41.1626,41.0597,41.1454,22784.0
2015-08-13 09:45:00,47.96,48.03,47.9,47.98,20072.0,41.1111,41.1711,41.0597,41.1283,20072.0
2015-08-13 09:50:00,47.98,48.1,47.98,48.08,15600.0,41.1283,41.2311,41.1283,41.214,15600.0
2015-08-13 09:55:00,48.06,48.11,48.02,48.06,11836.0,41.1969,41.2397,41.1626,41.1969,11836.0
2015-08-13 10:00:00,48.02,48.04,47.95,47.97,43900.0,41.1626,41.1797,41.1026,41.1197,43900.0
2015-08-13 10:05:00,47.97,48.12,47.96,48.1,14362.0,41.1197,41.2483,41.1111,41.2311,14362.0
2015-08-13 10:10:00,48.1,48.12,47.99,48.02,14834.0,41.2311,41.2483,41.1368,41.1626,14834.0
2015-08-13 10:15:00,47.99,48.08,47.98,48.05,61148.0,41.1368,41.214,41.1283,41.1883,61148.0
2015-08-13 10:20:00,48.06,48.09,48.04,48.07,4264.0,41.1969,41.2226,41.1797,41.2054,4264.0
2015-08-13 10:25:00,48.06,48.16,48.06,48.16,13356.0,41.1969,41.2826,41.1969,41.2826,13356.0
2015-08-13 10:30:00,48.14,48.16,48.1,48.14,11654.0,41.2654,41.2826,41.2311,41.2654,11654.0
2015-08-13 10:35:00,48.13,48.26,48.13,48.26,9262.0,41.2569,41.3683,41.2569,41.3683,9262.0
2015-08-13 10:40:00,48.26,48.27,48.22,48.22,11750.0,41.3683,41.3769,41.334,41.334,11750.0
2015-08-13 10:45:00,48.22,48.24,48.18,48.2,68780.0,41.334,41.3511,41.2997,41.3169,68780.0
2015-08-13 10:50:00,48.16,48.25,48.16,48.25,28900.0,41.2826,41.3597,41.2826,41.3597,28900.0
2015-08-13 10:55:00,48.24,48.28,48.19,48.19,14060.0,41.3511,41.3854,41.3083,41.3083,14060.0
2015-08-13 11:00:00,48.21,48.29,48.21,48.28,47424.0,41.3254,41.394,41.3254,41.3854,47424.0
2015-08-13 11:05:00,48.29,48.29,48.18,48.2,25958.0,41.394,41.394,41.2997,41.3169,25958.0
2015-08-13 11:10:00,48.18,48.19,48.17,48.18,4280.0,41.2997,41.3083,41.2911,41.2997,4280.0
2015-08-13 11:15:00,48.16,48.24,48.16,48.24,6200.0,41.2826,41.3511,41.2826,41.3511,6200.0
2015-08-13 11:20:00,48.24,48.24,48.15,48.15,4800.0,41.3511,41.3511,41.274,41.274,4800.0
2015-08-13 11:25:00,48.16,48.16,48.09,48.13,29440.0,41.2826,41.2826,41.2226,41.2569,29440.0
2015-08-13 11:30:00,48.12,48.15,48.1,48.15,13000.0,41.2483,41.274,41.2311,41.274,13000.0
2015-08-13 11:35:00,48.15,48.16,48.13,48.15,10098.0,41.274,41.2826,41.2569,41.274,10098.0
2015-08-13 11:40:00,48.16,48.18,48.14,48.18,18330.0,41.2826,41.2997,41.2654,41.2997,18330.0
2015-08-13 11:45:00,48.18,48.21,48.18,48.2,45900.0,41.2997,41.3254,41.2997,41.3169,45900.0
2015-08-13 11:50:00,48.21,48.21,48.17,48.19,108678.0,41.3254,41.3254,41.2911,41.3083,108678.0
2015-08-13 11:55:00,48.18,48.19,48.12,48.15,36776.0,41.2997,41.3083,41.2483,41.274,36776.0
2015-08-13 12:00:00,48.15,48.23,48.15,48.23,19300.0,41.274,41.3426,41.274,41.3426,19300.0
2015-08-13 12:05:00,48.24,48.27,48.24,48.24,14004.0,41.3511,41.3769,41.3511,41.3511,14004.0
2015-08-13 12:10:00,48.24,48.29,48.22,48.24,80742.0,41.3511,41.394,41.334,41.3511,80742.0
2015-08-13 12:15:00,48.23,48.23,48.21,48.23,34400.0,41.3426,41.3426,41.3254,41.3426,34400.0
2015-08-13 12:20:00,48.22,48.27,48.22,48.26,31306.0,41.334,41.3769,41.334,41.3683,31306.0
2015-08-13 12:25:00,48.27,48.37,48.27,48.35,28428.0,41.3769,41.4626,41.3769,41.4454,28428.0
2015-08-13 12:30:00,48.35,48.4,48.34,48.38,29848.0,41.4454,41.4883,41.4369,41.4712,29848.0
2015-08-13 12:35:00,48.36,48.38,48.33,48.37,80838.0,41.454,41.4712,41.4283,41.4626,80838.0
2015-08-13 12:40:00,48.37,48.37,48.3,48.35,83710.0,41.4626,41.4626,41.4026,41.4454,83710.0
2015-08-13 12:45:00,48.35,48.38,48.35,48.37,97268.0,41.4454,41.4712,41.4454,41.4626,97268.0
2015-08-13 12:50:00,48.37,48.4,48.35,48.38,127780.0,41.4626,41.4883,41.4454,41.4712,127780.0
2015-08-13 12:55:00,48.38,48.41,48.35,48.35,67136.0,41.4712,41.4969,41.4454,41.4454,67136.0
2015-08-13 13:00:00,48.36,48.42,48.35,48.42,72778.0,41.454,41.5054,41.4454,41.5054,72778.0
2015-08-13 13:05:00,48.42,48.44,48.41,48.42,54108.0,41.5054,41.5226,41.4969,41.5054,54108.0
2015-08-13 13:10:00,48.42,48.42,48.39,48.39,38480.0,41.5054,41.5054,41.4797,41.4797,38480.0
2015-08-13 13:15:00,48.39,48.4,48.35,48.37,76642.0,41.4797,41.4883,41.4454,41.4626,76642.0
2015-08-13 13:20:00,48.37,48.42,48.37,48.39,65648.0,41.4626,41.5054,41.4626,41.4797,65648.0
2015-08-13 13:25:00,48.39,48.4,48.36,48.36,121346.0,41.4797,41.4883,41.454,41.454,121346.0
2015-08-13 13:30:00,48.37,48.41,48.37,48.4,53144.0,41.4626,41.4969,41.4626,41.4883,53144.0
2015-08-13 13:35:00,48.39,48.41,48.38,48.41,17326.0,41.4797,41.4969,41.4712,41.4969,17326.0
2015-08-13 13:40:00,48.41,48.42,48.35,48.37,60580.0,41.4969,41.5054,41.4454,41.4626,60580.0
2015-08-13 13:45:00,48.37,48.4,48.37,48.39,19910.0,41.4626,41.4883,41.4626,41.4797,19910.0
2015-08-13 13:50:00,48.39,48.39,48.35,48.37,18750.0,41.4797,41.4797,41.4454,41.4626,18750.0
2015-08-13 13:55:00,48.37,48.39,48.35,48.39,24464.0,41.4626,41.4797,41.4454,41.4797,24464.0
2015-08-13 14:00:00,48.39,48.44,48.37,48.43,24260.0,41.4797,41.5226,41.4626,41.514,24260.0
2015-08-13 14:05:00,48.42,48.45,48.42,48.44,64236.0,41.5054,41.5312,41.5054,41.5226,64236.0
2015-08-13 14:10:00,48.44,48.45,48.41,48.43,12188.0,41.5226,41.5312,41.4969,41.514,12188.0
2015-08-13 14:15:00,48.43,48.45,48.39,48.41,25260.0,41.514,41.5312,41.4797,41.4969,25260.0
2015-08-13 14:20:00,48.4,48.42,48.4,48.42,40526.0,41.4883,41.5054,41.4883,41.5054,40526.0
2015-08-13 14:25:00,48.43,48.44,48.38,48.39,17300.0,41.514,41.5226,41.4712,41.4797,17300.0
2015-08-13 14:30:00,48.39,48.41,48.39,48.4,13186.0,41.4797,41.4969,41.4797,41.4883,13186.0
2015-08-13 14:35:00,48.4,48.42,48.38,48.38,23800.0,41.4883,41.5054,41.4712,41.4712,23800.0
2015-08-13 14:40:00,48.38,48.39,48.37,48.38,25762.0,41.4712,41.4797,41.4626,41.4712,25762.0
2015-08-13 14:45:00,48.38,48.4,48.37,48.4,11706.0,41.4712,41.4883,41.4626,41.4883,11706.0
2015-08-13 14:50:00,48.4,48.43,48.4,48.41,17372.0,41.4883,41.514,41.4883,41.4969,17372.0
2015-08-13 14:55:00,48.41,48.41,48.37,48.37,14264.0,41.4969,41.4969,41.4626,41.4626,14264.0
2015-08-13 15:00:00,48.37,48.39,48.35,48.35,15800.0,41.4626,41.4797,41.4454,41.4454,15800.0
2015-08-13 15:05:00,48.35,48.35,48.3,48.3,22000.0,41.4454,41.4454,41.4026,41.4026,22000.0
2015-08-13 15:10:00,48.3,48.32,48.29,48.32,27216.0,41.4026,41.4197,41.394,41.4197,27216.0
2015-08-13 15:15:00,48.31,48.33,48.29,48.29,42136.0,41.4111,41.4283,41.394,41.394,42136.0
2015-08-13 15:20:00,48.29,48.3,48.22,48.22,53512.0,41.394,41.4026,41.334,41.334,53512.0
2015-08-13 15:25:00,48.22,48.23,48.2,48.2,38850.0,41.334,41.3426,41.3169,41.3169,38850.0
2015-08-13 15:30:00,48.2,48.2,48.1,48.1,112624.0,41.3169,41.3169,41.2311,41.2311,112624.0
2015-08-13 15:35:00,48.1,48.11,48.04,48.08,87656.0,41.2311,41.2397,41.1797,41.214,87656.0
2015-08-13 15:40:00,48.09,48.12,48.04,48.06,53850.0,41.2226,41.2483,41.1797,41.1969,53850.0
2015-08-13 15:45:00,48.06,48.1,48.04,48.08,55438.0,41.1969,41.2311,41.1797,41.214,55438.0
2015-08-13 15:50:00,48.08,48.1,48.06,48.1,79428.0,41.214,41.2311,41.1969,41.2311,79428.0
2015-08-13 15:55:00,48.09,48.12,48.08,48.09,161580.0,41.2226,41.2483,41.214,41.2226,161580.0
2015-08-14 09:30:00,48.06,48.38,48.06,48.15,6724.0,41.1969,41.4712,41.1969,41.274,6724.0
2015-08-14 09:35:00,48.13,48.31,48.13,48.22,50060.0,41.2569,41.4111,41.2569,41.334,50060.0
2015-08-14 09:40:00,48.19,48.27,48.13,48.27,36618.0,41.3083,41.3769,41.2569,41.3769,36618.0
2015-08-14 09:45:00,48.24,48.31,48.22,48.3,25500.0,41.3511,41.4111,41.334,41.4026,25500.0
2015-08-14 09:50:00,48.3,48.44,48.29,48.43,95568.0,41.4026,41.5226,41.394,41.514,95568.0
2015-08-14 09:55:00,48.42,48.44,48.37,48.44,129118.0,41.5054,41.5226,41.4626,41.5226,129118.0
2015-08-14 10:00:00,48.43,48.46,48.37,48.42,168256.0,41.514,41.5397,41.4626,41.5054,168256.0
2015-08-14 10:05:00,48.42,48.42,48.33,48.38,30272.0,41.5054,41.5054,41.4283,41.4712,30272.0
2015-08-14 10:10:00,48.38,48.38,48.26,48.32,53954.0,41.4712,41.4712,41.3683,41.4197,53954.0
2015-08-14 10:15:00,48.33,48.41,48.31,48.4,52852.0,41.4283,41.4969,41.4111,41.4883,52852.0
2015-08-14 10:20:00,48.4,48.42,48.37,48.41,40618.0,41.4883,41.5054,41.4626,41.4969,40618.0
2015-08-14 10:25:00,48.41,48.41,48.33,48.33,30444.0,41.4969,41.4969,41.4283,41.4283,30444.0
2015-08-14 10:30:00,48.34,48.41,48.34,48.38,22466.0,41.4369,41.4969,41.4369,41.4712,22466.0
2015-08-14 10:35:00,48.38,48.38,48.34,48.38,5778.0,41.4712,41.4712,41.4369,41.4712,5778.0
2015-08-14 10:40:00,48.4,48.41,48.37,48.37,7960.0,41.4883,41.4969,41.4626,41.4626,7960.0
2015-08-14 10:45:00,48.33,48.34,48.29,48.32,7836.0,41.4283,41.4369,41.394,41.4197,7836.0
2015-08-14 10:50:00,48.35,48.37,48.34,48.37,7200.0,41.4454,41.4626,41.4369,41.4626,7200.0
2015-08-14 10:55:00,48.38,48.38,48.31,48.31,13828.0,41.4712,41.4712,41.4111,41.4111,13828.0
2015-08-14 11:00:00,48.28,48.31,48.28,48.3,10052.0,41.3854,41.4111,41.3854,41.4026,10052.0
2015-08-14 11:05:00,48.27,48.28,48.24,48.24,5254.0,41.3769,41.3854,41.3511,41.3511,5254.0
2015-08-14 11:10:00,48.25,48.27,48.21,48.21,19050.0,41.3597,41.3769,41.3254,41.3254,19050.0
2015-08-14 11:15:00,48.22,48.24,48.18,48.22,25050.0,41.334,41.3511,41.2997,41.334,25050.0
2015-08-14 11:20:00,48.21,48.27,48.21,48.26,10412.0,41.3254,41.3769,41.3254,41.3683,10412.0
2015-08-14 11:25:00,48.27,48.28,48.26,48.27,5796.0,41.3769,41.3854,41.3683,41.3769,5796.0
2015-08-14 11:30:00,48.27,48.27,48.24,48.24,8080.0,41.3769,41.3769,41.3511,41.3511,8080.0
2015-08-14 11:35:00,48.27,48.3,48.27,48.3,1200.0,41.3769,41.4026,41.3769,41.4026,1200.0
2015-08-14 11:40:00,48.31,48.38,48.31,48.38,14542.0,41.4111,41.4712,41.4111,41.4712,14542.0
2015-08-14 11:45:00,48.38,48.38,48.31,48.31,6600.0,41.4712,41.4712,41.4111,41.4111,6600.0
2015-08-14 11:50:00,48.31,48.33,48.31,48.32,10600.0,41.4111,41.4283,41.4111,41.4197,10600.0
2015-08-14 11:55:00,48.32,48.35,48.32,48.35,2338.0,41.4197,41.4454,41.4197,41.4454,2338.0
2015-08-14 12:00:00,48.38,48.39,48.37,48.37,5800.0,41.4712,41.4797,41.4626,41.4626,5800.0
2015-08-14 12:05:00,48.34,48.36,48.34,48.35,6428.0,41.4369,41.454,41.4369,41.4454,6428.0
2015-08-14 12:10:00,48.37,48.37,48.32,48.33,7400.0,41.4626,41.4626,41.4197,41.4283,7400.0
2015-08-14 12:15:00,48.33,48.34,48.32,48.34,14850.0,41.4283,41.4369,41.4197,41.4369,14850.0
2015-08-14 12:20:00,48.35,48.35,48.34,48.34,3120.0,41.4454,41.4454,41.4369,41.4369,3120.0
2015-08-14 12:25:00,48.33,48.35,48.32,48.34,8600.0,41.4283,41.4454,41.4197,41.4369,8600.0
2015-08-14 12:30:00,48.38,48.38,48.38,48.38,3000.0,41.4712,41.4712,41.4712,41.4712,3000.0
2015-08-14 12:35:00,48.38,48.38,48.37,48.37,7800.0,41.4712,41.4712,41.4626,41.4626,7800.0
2015-08-14 12:40:00,48.36,48.37,48.35,48.35,8400.0,41.454,41.4626,41.4454,41.4454,8400.0
2015-08-14 12:45:00,48.34,48.35,48.28,48.29,27428.0,41.4369,41.4454,41.3854,41.394,27428.0
2015-08-14 12:50:00,48.27,48.29,48.27,48.28,5204.0,41.3769,41.394,41.3769,41.3854,5204.0
2015-08-14 12:55:00,48.27,48.35,48.27,48.34,73028.0,41.3769,41.4454,41.3769,41.4369,73028.0
2015-08-14 13:00:00,48.33,48.33,48.31,48.33,3600.0,41.4283,41.4283,41.4111,41.4283,3600.0
2015-08-14 13:05:00,48.33,48.36,48.33,48.35,6600.0,41.4283,41.454,41.4283,41.4454,6600.0
2015-08-14 13:10:00,48.35,48.38,48.33,48.37,15450.0,41.4454,41.4712,41.4283,41.4626,15450.0
2015-08-14 13:15:00,48.4,48.41,48.39,48.39,16848.0,41.4883,41.4969,41.4797,41.4797,16848.0
2015-08-14 13:20:00,48.4,48.43,48.38,48.38,4308.0,41.4883,41.514,41.4712,41.4712,4308.0
2015-08-14 13:25:00,48.38,48.4,48.38,48.39,1972.0,41.4712,41.4883,41.4712,41.4797,1972.0
2015-08-14 13:30:00,48.41,48.46,48.41,48.44,14740.0,41.4969,41.5397,41.4969,41.5226,14740.0
2015-08-14 13:35:00,48.44,48.44,48.39,48.39,3100.0,41.5226,41.5226,41.4797,41.4797,3100.0
2015-08-14 13:40:00,48.38,48.4,48.38,48.39,4256.0,41.4712,41.4883,41.4712,41.4797,4256.0
2015-08-14 13:45:00,48.38,48.38,48.32,48.32,11000.0,41.4712,41.4712,41.4197,41.4197,11000.0
2015-08-14 13:50:00,48.32,48.4,48.32,48.38,17800.0,41.4197,41.4883,41.4197,41.4712,17800.0
2015-08-14 13:55:00,48.4,48.4,48.35,48.35,7632.0,41.4883,41.4883,41.4454,41.4454,7632.0
2015-08-14 14:00:00,48.36,48.4,48.35,48.4,7400.0,41.454,41.4883,41.4454,41.4883,7400.0
2015-08-14 14:05:00,48.4,48.4,48.37,48.38,5068.0,41.4883,41.4883,41.4626,41.4712,5068.0
2015-08-14 14:10:00,48.4,48.43,48.4,48.42,33586.0,41.4883,41.514,41.4883,41.5054,33586.0
2015-08-14 14:15:00,48.42,48.42,48.41,48.41,2200.0,41.5054,41.5054,41.4969,41.4969,2200.0
2015-08-14 14:20:00,48.41,48.43,48.41,48.43,7206.0,41.4969,41.514,41.4969,41.514,7206.0
2015-08-14 14:25:00,48.44,48.46,48.42,48.42,18778.0,41.5226,41.5397,41.5054,41.5054,18778.0
2015-08-14 14:30:00,48.42,48.44,48.4,48.43,16628.0,41.5054,41.5226,41.4883,41.514,16628.0
2015-08-14 14:35:00,48.43,48.44,48.4,48.43,10620.0,41.514,41.5226,41.4883,41.514,10620.0
2015-08-14 14:40:00,48.44,48.44,48.42,48.42,5000.0,41.5226,41.5226,41.5054,41.5054,5000.0
2015-08-14 14:45:00,48.41,48.41,48.4,48.4,2200.0,41.4969,41.4969,41.4883,41.4883,2200.0
2015-08-14 14:50:00,48.41,48.41,48.38,48.41,7200.0,41.4969,41.4969,41.4712,41.4969,7200.0
2015-08-14 14:55:00,48.4,48.43,48.38,48.38,15874.0,41.4883,41.514,41.4712,41.4712,15874.0
2015-08-14 15:00:00,48.38,48.47,48.38,48.47,16790.0,41.4712,41.5483,41.4712,41.5483,16790.0
2015-08-14 15:05:00,48.48,48.48,48.45,48.45,7400.0,41.5569,41.5569,41.5312,41.5312,7400.0
2015-08-14 15:10:00,48.46,48.46,48.43,48.45,11936.0,41.5397,41.5397,41.514,41.5312,11936.0
2015-08-14 15:15:00,48.45,48.46,48.43,48.44,31400.0,41.5312,41.5397,41.514,41.5226,31400.0
2015-08-14 15:20:00,48.44,48.49,48.44,48.48,170350.0,41.5226,41.5654,41.5226,41.5569,170350.0
2015-08-14 15:25:00,48.49,48.49,48.47,48.48,98440.0,41.5654,41.5654,41.5483,41.5569,98440.0
2015-08-14 15:30:00,48.47,48.48,48.47,48.48,36526.0,41.5483,41.5569,41.5483,41.5569,36526.0
2015-08-14 15:35:00,48.47,48.5,48.47,48.49,25688.0,41.5483,41.574,41.5483,41.5654,25688.0
2015-08-14 15:40:00,48.49,48.49,48.46,48.48,47198.0,41.5654,41.5654,41.5397,41.5569,47198.0
2015-08-14 15:45:00,48.48,48.52,48.48,48.49,37708.0,41.5569,41.5912,41.5569,41.5654,37708.0
2015-08-14 15:50:00,48.49,48.49,48.45,48.45,72666.0,41.5654,41.5654,41.5312,41.5312,72666.0
2015-08-14 15:55:00,48.45,48.48,48.44,48.47,125520.0,41.5312,41.5569,41.5226,41.5483,125520.0
2015-08-17 09:30:00,48.33,48.45,48.17,48.22,41694.0,41.4283,41.5312,41.2911,41.334,41694.0
2015-08-17 09:35:00,48.23,48.24,48.18,48.2,57700.0,41.3426,41.3511,41.2997,41.3169,57700.0
2015-08-17 09:40:00,48.21,48.24,48.16,48.24,11612.0,41.3254,41.3511,41.2826,41.3511,11612.0
2015-08-17 09:45:00,48.22,48.22,48.18,48.2,23400.0,41.334,41.334,41.2997,41.3169,23400.0
2015-08-17 09:50:00,48.18,48.21,48.15,48.15,48186.0,41.2997,41.3254,41.274,41.274,48186.0
2015-08-17 09:55:00,48.15,48.2,48.15,48.2,16518.0,41.274,41.3169,41.274,41.3169,16518.0
2015-08-17 10:00:00,48.14,48.2,48.1,48.2,23840.0,41.2654,41.3169,41.2311,41.3169,23840.0
2015-08-17 10:05:00,48.21,48.22,48.19,48.22,650.0,41.3254,41.334,41.3083,41.334,650.0
2015-08-17 10:10:00,48.23,48.24,48.21,48.23,18946.0,41.3426,41.3511,41.3254,41.3426,18946.0
2015-08-17 10:15:00,48.31,48.48,48.29,48.48,43264.0,41.4111,41.5569,41.394,41.5569,43264.0
2015-08-17 10:20:00,48.48,48.48,48.43,48.43,75086.0,41.5569,41.5569,41.514,41.514,75086.0
2015-08-17 10:25:00,48.45,48.45,48.41,48.42,52122.0,41.5312,41.5312,41.4969,41.5054,52122.0
2015-08-17 10:30:00,48.43,48.46,48.42,48.42,40806.0,41.514,41.5397,41.5054,41.5054,40806.0
2015-08-17 10:35:00,48.42,48.43,48.37,48.38,23506.0,41.5054,41.514,41.4626,41.4712,23506.0
2015-08-17 10:40:00,48.37,48.41,48.35,48.41,11000.0,41.4626,41.4969,41.4454,41.4969,11000.0
2015-08-17 10:45:00,48.42,48.46,48.42,48.44,27520.0,41.5054,41.5397,41.5054,41.5226,27520.0
2015-08-17 10:50:00,48.44,48.49,48.44,48.49,38800.0,41.5226,41.5654,41.5226,41.5654,38800.0
2015-08-17 10:55:00,48.51,48.56,48.5,48.55,64204.0,41.5826,41.6254,41.574,41.6169,64204.0
2015-08-17 11:00:00,48.55,48.61,48.54,48.59,30542.0,41.6169,41.6683,41.6083,41.6512,30542.0
2015-08-17 11:05:00,48.6,48.65,48.6,48.65,26162.0,41.6597,41.7026,41.6597,41.7026,26162.0
2015-08-17 11:10:00,48.66,48.67,48.63,48.63,23400.0,41.7112,41.7197,41.6855,41.6855,23400.0
2015-08-17 11:15:00,48.63,48.64,48.58,48.58,11892.0,41.6855,41.694,41.6426,41.6426,11892.0
2015-08-17 11:20:00,48.59,48.63,48.57,48.61,49248.0,41.6512,41.6855,41.634,41.6683,49248.0
2015-08-17 11:25:00,48.61,48.62,48.56,48.56,18800.0,41.6683,41.6769,41.6254,41.6254,18800.0
2015-08-17 11:30:00,48.56,48.57,48.54,48.57,54846.0,41.6254,41.634,41.6083,41.634,54846.0
2015-08-17 11:35:00,48.58,48.58,48.52,48.56,6492.0,41.6426,41.6426,41.5912,41.6254,6492.0
2015-08-17 11:40:00,48.55,48.56,48.52,48.53,18092.0,41.6169,41.6254,41.5912,41.5997,18092.0
2015-08-17 11:45:00,48.54,48.55,48.54,48.55,11800.0,41.6083,41.6169,41.6083,41.6169,11800.0
2015-08-17 11:50:00,48.55,48.57,48.49,48.49,26836.0,41.6169,41.634,41.5654,41.5654,26836.0
2015-08-17 11:55:00,48.51,48.54,48.49,48.54,10912.0,41.5826,41.6083,41.5654,41.6083,10912.0
2015-08-17 12:00:00,48.54,48.56,48.52,48.54,15398.0,41.6083,41.6254,41.5912,41.6083,15398.0
2015-08-17 12:05:00,48.54,48.56,48.54,48.56,21440.0,41.6083,41.6254,41.6083,41.6254,21440.0
2015-08-17 12:10:00,48.55,48.56,48.52,48.52,19770.0,41.6169,41.6254,41.5912,41.5912,19770.0
2015-08-17 12:15:00,48.52,48.55,48.5,48.5,11750.0,41.5912,41.6169,41.574,41.574,11750.0
2015-08-17 12:20:00,48.49,48.54,48.49,48.54,5172.0,41.5654,41.6083,41.5654,41.6083,5172.0
2015-08-17 12:25:00,48.57,48.58,48.56,48.57,10500.0,41.634,41.6426,41.6254,41.634,10500.0
2015-08-17 12:30:00,48.58,48.6,48.56,48.57,12314.0,41.6426,41.6597,41.6254,41.634,12314.0
2015-08-17 12:35:00,48.58,48.6,48.57,48.6,5600.0,41.6426,41.6597,41.634,41.6597,5600.0
2015-08-17 12:40:00,48.6,48.6,48.59,48.6,21152.0,41.6597,41.6597,41.6512,41.6597,21152.0
2015-08-17 12:45:00,48.6,48.61,48.59,48.61,6902.0,41.6597,41.6683,41.6512,41.6683,6902.0
2015-08-17 12:50:00,48.61,48.61,48.58,48.6,31800.0,41.6683,41.6683,41.6426,41.6597,31800.0
2015-08-17 12:55:00,48.61,48.66,48.6,48.65,14908.0,41.6683,41.7112,41.6597,41.7026,14908.0
2015-08-17 13:00:00,48.65,48.7,48.65,48.69,33626.0,41.7026,41.7455,41.7026,41.7369,33626.0
2015-08-17 13:05:00,48.7,48.7,48.67,48.68,17350.0,41.7455,41.7455,41.7197,41.7283,17350.0
2015-08-17 13:10:00,48.68,48.71,48.67,48.71,37130.0,41.7283,41.754,41.7197,41.754,37130.0
2015-08-17 13:15:00,48.72,48.73,48.71,48.71,15200.0,41.7626,41.7712,41.754,41.754,15200.0
2015-08-17 13:20:00,48.71,48.73,48.7,48.72,22360.0,41.754,41.7712,41.7455,41.7626,22360.0
2015-08-17 13:25:00,48.72,48.77,48.72,48.76,75264.0,41.7626,41.8055,41.7626,41.7969,75264.0
2015-08-17 13:30:00,48.77,48.77,48.73,48.74,19200.0,41.8055,41.8055,41.7712,41.7797,19200.0
2015-08-17 13:35:00,48.74,48.74,48.69,48.71,9350.0,41.7797,41.7797,41.7369,41.754,9350.0
2015-08-17 13:40:00,48.71,48.72,48.71,48.71,20400.0,41.754,41.7626,41.754,41.754,20400.0
2015-08-17 13:45:00,48.72,48.74,48.72,48.74,35850.0,41.7626,41.7797,41.7626,41.7797,35850.0
2015-08-17 13:50:00,48.74,48.76,48.74,48.74,23228.0,41.7797,41.7969,41.7797,41.7797,23228.0
2015-08-17 13:55:00,48.74,48.76,48.72,48.73,22400.0,41.7797,41.7969,41.7626,41.7712,22400.0
2015-08-17 14:00:00,48.72,48.74,48.72,48.74,5600.0,41.7626,41.7797,41.7626,41.7797,5600.0
2015-08-17 14:05:00,48.74,48.74,48.71,48.71,13824.0,41.7797,41.7797,41.754,41.754,13824.0
2015-08-17 14:10:00,48.71,48.74,48.71,48.72,10872.0,41.754,41.7797,41.754,41.7626,10872.0
2015-08-17 14:15:00,48.73,48.73,48.69,48.71,18346.0,41.7712,41.7712,41.7369,41.754,18346.0
2015-08-17 14:20:00,48.71,48.72,48.71,48.72,12400.0,41.754,41.7626,41.754,41.7626,12400.0
2015-08-17 14:25:00,48.72,48.72,48.69,48.69,9876.0,41.7626,41.7626,41.7369,41.7369,9876.0
2015-08-17 14:30:00,48.68,48.71,48.68,48.71,20150.0,41.7283,41.754,41.7283,41.754,20150.0
2015-08-17 14:35:00,48.71,48.71,48.71,48.71,15200.0,41.754,41.754,41.754,41.754,15200.0
2015-08-17 14:40:00,48.71,48.73,48.71,48.73,102118.0,41.754,41.7712,41.754,41.7712,102118.0
2015-08-17 14:45:00,48.73,48.73,48.7,48.71,25452.0,41.7712,41.7712,41.7455,41.754,25452.0
2015-08-17 14:50:00,48.7,48.7,48.68,48.7,32966.0,41.7455,41.7455,41.7283,41.7455,32966.0
2015-08-17 14:55:00,48.7,48.74,48.7,48.73,37950.0,41.7455,41.7797,41.7455,41.7712,37950.0
2015-08-17 15:00:00,48.73,48.74,48.73,48.74,14200.0,41.7712,41.7797,41.7712,41.7797,14200.0
2015-08-17 15:05:00,48.74,48.77,48.74,48.76,55534.0,41.7797,41.8055,41.7797,41.7969,55534.0
2015-08-17 15:10:00,48.77,48.77,48.76,48.76,31964.0,41.8055,41.8055,41.7969,41.7969,31964.0
2015-08-17 15:15:00,48.76,48.77,48.74,48.74,28502.0,41.7969,41.8055,41.7797,41.7797,28502.0
2015-08-17 15:20:00,48.75,48.77,48.74,48.77,45640.0,41.7883,41.8055,41.7797,41.8055,45640.0
2015-08-17 15:25:00,48.77,48.77,48.75,48.77,24224.0,41.8055,41.8055,41.7883,41.8055,24224.0
2015-08-17 15:30:00,48.77,48.8,48.76,48.78,90034.0,41.8055,41.8312,41.7969,41.814,90034.0
2015-08-17 15:35:00,48.78,48.79,48.75,48.77,78292.0,41.814,41.8226,41.7883,41.8055,78292.0
2015-08-17 15:40:00,48.76,48.79,48.76,48.79,76490.0,41.7969,41.8226,41.7969,41.8226,76490.0
2015-08-17 15:45:00,48.78,48.8,48.77,48.77,79206.0,41.814,41.8312,41.8055,41.8055,79206.0
2015-08-17 15:50:00,48.78,48.81,48.77,48.8,97978.0,41.814,41.8397,41.8055,41.8312,97978.0
2015-08-17 15:55:00,48.8,48.84,48.8,48.82,426504.0,41.8312,41.8655,41.8312,41.8483,426504.0
2015-08-18 09:30:00,48.65,48.98,48.65,48.9,46336.0,41.7026,41.9855,41.7026,41.9169,46336.0
2015-08-18 09:35:00,48.91,48.98,48.82,48.87,40492.0,41.9255,41.9855,41.8483,41.8912,40492.0
2015-08-18 09:40:00,48.88,48.92,48.85,48.85,472218.0,41.8998,41.934,41.874,41.874,472218.0
2015-08-18 09:45:00,48.84,48.87,48.81,48.82,51316.0,41.8655,41.8912,41.8397,41.8483,51316.0
2015-08-18 09:50:00,48.82,48.89,48.77,48.89,34150.0,41.8483,41.9083,41.8055,41.9083,34150.0
2015-08-18 09:55:00,48.88,48.92,48.85,48.92,17438.0,41.8998,41.934,41.874,41.934,17438.0
2015-08-18 10:00:00,48.92,48.96,48.86,48.93,30826.0,41.934,41.9683,41.8826,41.9426,30826.0
2015-08-18 10:05:00,48.93,48.95,48.87,48.95,29790.0,41.9426,41.9598,41.8912,41.9598,29790.0
2015-08-18 10:10:00,48.94,48.94,48.85,48.87,47392.0,41.9512,41.9512,41.874,41.8912,47392.0
2015-08-18 10:15:00,48.88,48.93,48.85,48.93,35030.0,41.8998,41.9426,41.874,41.9426,35030.0
2015-08-18 10:20:00,48.94,48.96,48.91,48.93,18380.0,41.9512,41.9683,41.9255,41.9426,18380.0
2015-08-18 10:25:00,48.92,48.93,48.87,48.87,12800.0,41.934,41.9426,41.8912,41.8912,12800.0
2015-08-18 10:30:00,48.86,48.88,48.8,48.8,35936.0,41.8826,41.8998,41.8312,41.8312,35936.0
2015-08-18 10:35:00,48.8,48.8,48.72,48.74,32506.0,41.8312,41.8312,41.7626,41.7797,32506.0
2015-08-18 10:40:00,48.74,48.77,48.71,48.76,25916.0,41.7797,41.8055,41.754,41.7969,25916.0
2015-08-18 10:45:00,48.77,48.8,48.77,48.8,21026.0,41.8055,41.8312,41.8055,41.8312,21026.0
2015-08-18 10:50:00,48.8,48.81,48.79,48.81,22002.0,41.8312,41.8397,41.8226,41.8397,22002.0
2015-08-18 10:55:00,48.82,48.83,48.79,48.8,27532.0,41.8483,41.8569,41.8226,41.8312,27532.0
2015-08-18 11:00:00,48.8,48.81,48.75,48.75,11600.0,41.8312,41.8397,41.7883,41.7883,11600.0
2015-08-18 11:05:00,48.75,48.81,48.75,48.79,21400.0,41.7883,41.8397,41.7883,41.8226,21400.0
2015-08-18 11:10:00,48.77,48.81,48.77,48.78,16272.0,41.8055,41.8397,41.8055,41.814,16272.0
2015-08-18 11:15:00,48.78,48.81,48.77,48.77,11400.0,41.814,41.8397,41.8055,41.8055,11400.0
2015-08-18 11:20:00,48.77,48.82,48.75,48.75,10442.0,41.8055,41.8483,41.7883,41.7883,10442.0
2015-08-18 11:25:00,48.74,48.77,48.72,48.72,13100.0,41.7797,41.8055,41.7626,41.7626,13100.0
2015-08-18 11:30:00,48.72,48.73,48.68,48.69,9800.0,41.7626,41.7712,41.7283,41.7369,9800.0
2015-08-18 11:35:00,48.68,48.71,48.66,48.7,10500.0,41.7283,41.754,41.7112,41.7455,10500.0
2015-08-18 11:40:00,48.68,48.76,48.65,48.76,27200.0,41.7283,41.7969,41.7026,41.7969,27200.0
2015-08-18 11:45:00,48.74,48.74,48.71,48.72,6000.0,41.7797,41.7797,41.754,41.7626,6000.0
2015-08-18 11:50:00,48.73,48.75,48.7,48.74,151888.0,41.7712,41.7883,41.7455,41.7797,151888.0
2015-08-18 11:55:00,48.74,48.76,48.72,48.73,139462.0,41.7797,41.7969,41.7626,41.7712,139462.0
2015-08-18 12:00:00,48.71,48.71,48.7,48.71,13998.0,41.754,41.754,41.7455,41.754,13998.0
2015-08-18 12:05:00,48.71,48.73,48.7,48.73,10524.0,41.754,41.7712,41.7455,41.7712,10524.0
2015-08-18 12:10:00,48.73,48.74,48.71,48.71,4600.0,41.7712,41.7797,41.754,41.754,4600.0
2015-08-18 12:15:00,48.71,48.71,48.65,48.65,6880.0,41.754,41.754,41.7026,41.7026,6880.0
2015-08-18 12:20:00,48.65,48.67,48.64,48.67,4800.0,41.7026,41.7197,41.694,41.7197,4800.0
2015-08-18 12:25:00,48.67,48.69,48.67,48.67,6800.0,41.7197,41.7369,41.7197,41.7197,6800.0
2015-08-18 12:30:00,48.66,48.66,48.64,48.65,10232.0,41.7112,41.7112,41.694,41.7026,10232.0
2015-08-18 12:35:00,48.63,48.66,48.63,48.65,9000.0,41.6855,41.7112,41.6855,41.7026,9000.0
2015-08-18 12:40:00,48.65,48.65,48.6,48.63,14000.0,41.7026,41.7026,41.6597,41.6855,14000.0
2015-08-18 12:45:00,48.62,48.62,48.6,48.6,800.0,41.6769,41.6769,41.6597,41.6597,800.0
2015-08-18 12:50:00,48.63,48.65,48.63,48.63,2400.0,41.6855,41.7026,41.6855,41.6855,2400.0
2015-08-18 12:55:00,48.63,48.63,48.59,48.59,8000.0,41.6855,41.6855,41.6512,41.6512,8000.0
2015-08-18 13:00:00,48.58,48.58,48.54,48.57,10800.0,41.6426,41.6426,41.6083,41.634,10800.0
2015-08-18 13:05:00,48.58,48.62,48.58,48.61,29800.0,41.6426,41.6769,41.6426,41.6683,29800.0
2015-08-18 13:10:00,48.6,48.6,48.58,48.6,12376.0,41.6597,41.6597,41.6426,41.6597,12376.0
2015-08-18 13:15:00,48.6,48.62,48.59,48.61,17764.0,41.6597,41.6769,41.6512,41.6683,17764.0
2015-08-18 13:20:00,48.62,48.62,48.59,48.6,17300.0,41.6769,41.6769,41.6512,41.6597,17300.0
2015-08-18 13:25:00,48.6,48.62,48.59,48.6,25200.0,41.6597,41.6769,41.6512,41.6597,25200.0
2015-08-18 13:30:00,48.61,48.62,48.58,48.6,21920.0,41.6683,41.6769,41.6426,41.6597,21920.0
2015-08-18 13:35:00,48.6,48.63,48.59,48.61,36032.0,41.6597,41.6855,41.6512,41.6683,36032.0
2015-08-18 13:40:00,48.62,48.63,48.62,48.63,27010.0,41.6769,41.6855,41.6769,41.6855,27010.0
2015-08-18 13:45:00,48.63,48.63,48.56,48.57,53746.0,41.6855,41.6855,41.6254,41.634,53746.0
2015-08-18 13:50:00,48.57,48.57,48.54,48.55,43200.0,41.634,41.634,41.6083,41.6169,43200.0
2015-08-18 13:55:00,48.56,48.59,48.56,48.59,24900.0,41.6254,41.6512,41.6254,41.6512,24900.0
2015-08-18 14:00:00,48.56,48.57,48.52,48.54,15644.0,41.6254,41.634,41.5912,41.6083,15644.0
2015-08-18 14:05:00,48.54,48.58,48.54,48.58,16200.0,41.6083,41.6426,41.6083,41.6426,16200.0
2015-08-18 14:10:00,48.58,48.62,48.58,48.62,37102.0,41.6426,41.6769,41.6426,41.6769,37102.0
2015-08-18 14:15:00,48.62,48.62,48.59,48.59,28284.0,41.6769,41.6769,41.6512,41.6512,28284.0
2015-08-18 14:20:00,48.59,48.63,48.59,48.59,16400.0,41.6512,41.6855,41.6512,41.6512,16400.0
2015-08-18 14:25:00,48.59,48.61,48.59,48.61,6100.0,41.6512,41.6683,41.6512,41.6683,6100.0
2015-08-18 14:30:00,48.6,48.61,48.56,48.56,22000.0,41.6597,41.6683,41.6254,41.6254,22000.0
2015-08-18 14:35:00,48.55,48.59,48.55,48.59,14400.0,41.6169,41.6512,41.6169,41.6512,14400.0
2015-08-18 14:40:00,48.59,48.59,48.54,48.56,11100.0,41.6512,41.6512,41.6083,41.6254,11100.0
2015-08-18 14:45:00,48.55,48.6,48.54,48.6,29518.0,41.6169,41.6597,41.6083,41.6597,29518.0
2015-08-18 14:50:00,48.6,48.6,48.57,48.58,9600.0,41.6597,41.6597,41.634,41.6426,9600.0
2015-08-18 14:55:00,48.59,48.6,48.57,48.58,28898.0,41.6512,41.6597,41.634,41.6426,28898.0
2015-08-18 15:00:00,48.59,48.6,48.58,48.6,27050.0,41.6512,41.6597,41.6426,41.6597,27050.0
2015-08-18 15:05:00,48.6,48.61,48.6,48.6,9012.0,41.6597,41.6683,41.6597,41.6597,9012.0
2015-08-18 15:10:00,48.6,48.62,48.59,48.62,18800.0,41.6597,41.6769,41.6512,41.6769,18800.0
2015-08-18 15:15:00,48.61,48.63,48.6,48.63,20210.0,41.6683,41.6855,41.6597,41.6855,20210.0
2015-08-18 15:20:00,48.65,48.65,48.62,48.62,29194.0,41.7026,41.7026,41.6769,41.6769,29194.0
2015-08-18 15:25:00,48.62,48.66,48.61,48.66,33700.0,41.6769,41.7112,41.6683,41.7112,33700.0
2015-08-18 15:30:00,48.66,48.66,48.62,48.63,43128.0,41.7112,41.7112,41.6769,41.6855,43128.0
2015-08-18 15:35:00,48.62,48.68,48.62,48.67,270922.0,41.6769,41.7283,41.6769,41.7197,270922.0
2015-08-18 15:40:00,48.67,48.7,48.66,48.67,209856.0,41.7197,41.7455,41.7112,41.7197,209856.0
2015-08-18 15:45:00,48.66,48.7,48.66,48.69,66860.0,41.7112,41.7455,41.7112,41.7369,66860.0
2015-08-18 15:50:00,48.69,48.69,48.65,48.65,202600.0,41.7369,41.7369,41.7026,41.7026,202600.0
2015-08-18 15:55:00,48.65,48.67,48.63,48.65,106896.0,41.7026,41.7197,41.6855,41.7026,106896.0
2015-08-19 09:30:00,48.35,48.42,48.35,48.38,68642.0,41.4454,41.5054,41.4454,41.4712,68642.0
2015-08-19 09:35:00,48.38,48.41,48.36,48.38,359154.0,41.4712,41.4969,41.454,41.4712,359154.0
2015-08-19 09:40:00,48.34,48.38,48.32,48.36,113582.0,41.4369,41.4712,41.4197,41.454,113582.0
2015-08-19 09:45:00,48.37,48.37,48.19,48.19,51860.0,41.4626,41.4626,41.3083,41.3083,51860.0
2015-08-19 09:50:00,48.18,48.23,48.13,48.22,22600.0,41.2997,41.3426,41.2569,41.334,22600.0
2015-08-19 09:55:00,48.21,48.31,48.21,48.24,47204.0,41.3254,41.4111,41.3254,41.3511,47204.0
2015-08-19 10:00:00,48.22,48.29,48.18,48.27,29438.0,41.334,41.394,41.2997,41.3769,29438.0
2015-08-19 10:05:00,48.29,48.29,48.24,48.25,22800.0,41.394,41.394,41.3511,41.3597,22800.0
2015-08-19 10:10:00,48.24,48.29,48.24,48.25,17912.0,41.3511,41.394,41.3511,41.3597,17912.0
2015-08-19 10:15:00,48.24,48.27,48.19,48.23,49798.0,41.3511,41.3769,41.3083,41.3426,49798.0
2015-08-19 10:20:00,48.23,48.27,48.22,48.24,12430.0,41.3426,41.3769,41.334,41.3511,12430.0
2015-08-19 10:25:00,48.26,48.34,48.26,48.29,7542.0,41.3683,41.4369,41.3683,41.394,7542.0
2015-08-19 10:30:00,48.29,48.29,48.24,48.25,80622.0,41.394,41.394,41.3511,41.3597,80622.0
2015-08-19 10:35:00,48.24,48.24,48.2,48.2,11800.0,41.3511,41.3511,41.3169,41.3169,11800.0
2015-08-19 10:40:00,48.2,48.21,48.13,48.15,40794.0,41.3169,41.3254,41.2569,41.274,40794.0
2015-08-19 10:45:00,48.13,48.14,48.08,48.12,35800.0,41.2569,41.2654,41.214,41.2483,35800.0
2015-08-19 10:50:00,48.12,48.13,48.06,48.07,33200.0,41.2483,41.2569,41.1969,41.2054,33200.0
2015-08-19 10:55:00,48.06,48.07,48.0,48.06,23232.0,41.1969,41.2054,41.1454,41.1969,23232.0
2015-08-19 11:00:00,48.06,48.1,48.05,48.05,41802.0,41.1969,41.2311,41.1883,41.1883,41802.0
2015-08-19 11:05:00,48.05,48.06,48.03,48.04,10590.0,41.1883,41.1969,41.1711,41.1797,10590.0
2015-08-19 11:10:00,48.03,48.1,48.03,48.1,12468.0,41.1711,41.2311,41.1711,41.2311,12468.0
2015-08-19 11:15:00,48.09,48.09,48.04,48.06,14700.0,41.2226,41.2226,41.1797,41.1969,14700.0
2015-08-19 11:20:00,48.06,48.06,48.02,48.02,11930.0,41.1969,41.1969,41.1626,41.1626,11930.0
2015-08-19 11:25:00,48.02,48.04,47.98,48.04,90166.0,41.1626,41.1797,41.1283,41.1797,90166.0
2015-08-19 11:30:00,48.01,48.02,47.99,48.01,10244.0,41.154,41.1626,41.1368,41.154,10244.0
2015-08-19 11:35:00,48.01,48.06,48.0,48.06,81364.0,41.154,41.1969,41.1454,41.1969,81364.0
2015-08-19 11:40:00,48.05,48.06,48.02,48.02,4500.0,41.1883,41.1969,41.1626,41.1626,4500.0
2015-08-19 11:45:00,48.0,48.0,47.94,47.94,25216.0,41.1454,41.1454,41.094,41.094,25216.0
2015-08-19 11:50:00,47.94,47.97,47.94,47.96,139264.0,41.094,41.1197,41.094,41.1111,139264.0
2015-08-19 11:55:00,47.96,48.02,47.96,48.01,82600.0,41.1111,41.1626,41.1111,41.154,82600.0
2015-08-19 12:00:00,47.99,48.02,47.98,47.99,42604.0,41.1368,41.1626,41.1283,41.1368,42604.0
2015-08-19 12:05:00,47.99,48.06,47.99,48.06,92892.0,41.1368,41.1969,41.1368,41.1969,92892.0
2015-08-19 12:10:00,48.06,48.07,48.04,48.04,284328.0,41.1969,41.2054,41.1797,41.1797,284328.0
2015-08-19 12:15:00,48.02,48.02,47.98,47.99,93832.0,41.1626,41.1626,41.1283,41.1368,93832.0
2015-08-19 12:20:00,47.98,48.02,47.98,48.02,11824.0,41.1283,41.1626,41.1283,41.1626,11824.0
2015-08-19 12:25:00,48.05,48.06,48.05,48.05,11000.0,41.1883,41.1969,41.1883,41.1883,11000.0
2015-08-19 12:30:00,48.04,48.12,48.04,48.12,7800.0,41.1797,41.2483,41.1797,41.2483,7800.0
2015-08-19 12:35:00,48.12,48.12,48.06,48.11,182756.0,41.2483,41.2483,41.1969,41.2397,182756.0
2015-08-19 12:40:00,48.13,48.15,48.11,48.13,7010.0,41.2569,41.274,41.2397,41.2569,7010.0
2015-08-19 12:45:00,48.12,48.13,48.11,48.13,5500.0,41.2483,41.2569,41.2397,41.2569,5500.0
2015-08-19 12:50:00,48.13,48.15,48.1,48.13,37392.0,41.2569,41.274,41.2311,41.2569,37392.0
2015-08-19 12:55:00,48.13,48.15,48.1,48.13,36548.0,41.2569,41.274,41.2311,41.2569,36548.0
2015-08-19 13:00:00,48.13,48.13,48.08,48.1,24256.0,41.2569,41.2569,41.214,41.2311,24256.0
2015-08-19 13:05:00,48.12,48.14,48.12,48.14,16400.0,41.2483,41.2654,41.2483,41.2654,16400.0
2015-08-19 13:10:00,48.15,48.19,48.13,48.18,12456.0,41.274,41.3083,41.2569,41.2997,12456.0
2015-08-19 13:15:00,48.18,48.21,48.17,48.21,22118.0,41.2997,41.3254,41.2911,41.3254,22118.0
2015-08-19 13:20:00,48.22,48.26,48.21,48.24,114076.0,41.334,41.3683,41.3254,41.3511,114076.0
2015-08-19 13:25:00,48.24,48.24,48.17,48.17,13300.0,41.3511,41.3511,41.2911,41.2911,13300.0
2015-08-19 13:30:00,48.16,48.2,48.16,48.18,11700.0,41.2826,41.3169,41.2826,41.2997,11700.0
2015-08-19 13:35:00,48.18,48.21,48.13,48.19,73544.0,41.2997,41.3254,41.2569,41.3083,73544.0
2015-08-19 13:40:00,48.18,48.26,48.18,48.26,33180.0,41.2997,41.3683,41.2997,41.3683,33180.0
2015-08-19 13:45:00,48.26,48.34,48.23,48.3,28590.0,41.3683,41.4369,41.3426,41.4026,28590.0
2015-08-19 13:50:00,48.29,48.33,48.26,48.32,12742.0,41.394,41.4283,41.3683,41.4197,12742.0
2015-08-19 13:55:00,48.3,48.3,48.24,48.25,14040.0,41.4026,41.4026,41.3511,41.3597,14040.0
2015-08-19 14:00:00,48.24,48.41,48.24,48.41,36226.0,41.3511,41.4969,41.3511,41.4969,36226.0
2015-08-19 14:05:00,48.41,48.55,48.41,48.52,203632.0,41.4969,41.6169,41.4969,41.5912,203632.0
2015-08-19 14:10:00,48.52,48.63,48.52,48.58,186982.0,41.5912,41.6855,41.5912,41.6426,186982.0
2015-08-19 14:15:00,48.57,48.58,48.48,48.51,73170.0,41.634,41.6426,41.5569,41.5826,73170.0
2015-08-19 14:20:00,48.52,48.52,48.51,48.52,9300.0,41.5912,41.5912,41.5826,41.5912,9300.0
2015-08-19 14:25:00,48.51,48.51,48.44,48.44,10776.0,41.5826,41.5826,41.5226,41.5226,10776.0
2015-08-19 14:30:00,48.44,48.47,48.43,48.43,21176.0,41.5226,41.5483,41.514,41.514,21176.0
2015-08-19 14:35:00,48.43,48.49,48.43,48.46,16118.0,41.514,41.5654,41.514,41.5397,16118.0
2015-08-19 14:40:00,48.47,48.49,48.4,48.4,12798.0,41.5483,41.5654,41.4883,41.4883,12798.0
2015-08-19 14:45:00,48.39,48.42,48.35,48.42,14450.0,41.4797,41.5054,41.4454,41.5054,14450.0
2015-08-19 14:50:00,48.41,48.41,48.37,48.38,17206.0,41.4969,41.4969,41.4626,41.4712,17206.0
2015-08-19 14:55:00,48.37,48.37,48.23,48.25,11808.0,41.4626,41.4626,41.3426,41.3597,11808.0
2015-08-19 15:00:00,48.23,48.24,48.17,48.18,24336.0,41.3426,41.3511,41.2911,41.2997,24336.0
2015-08-19 15:05:00,48.19,48.25,48.19,48.25,17950.0,41.3083,41.3597,41.3083,41.3597,17950.0
2015-08-19 15:10:00,48.26,48.27,48.23,48.24,66526.0,41.3683,41.3769,41.3426,41.3511,66526.0
2015-08-19 15:15:00,48.24,48.27,48.2,48.27,109392.0,41.3511,41.3769,41.3169,41.3769,109392.0
2015-08-19 15:20:00,48.27,48.34,48.27,48.32,21334.0,41.3769,41.4369,41.3769,41.4197,21334.0
2015-08-19 15:25:00,48.33,48.34,48.3,48.32,24002.0,41.4283,41.4369,41.4026,41.4197,24002.0
2015-08-19 15:30:00,48.33,48.37,48.31,48.34,35318.0,41.4283,41.4626,41.4111,41.4369,35318.0
2015-08-19 15:35:00,48.33,48.33,48.26,48.27,36478.0,41.4283,41.4283,41.3683,41.3769,36478.0
2015-08-19 15:40:00,48.27,48.33,48.26,48.32,31448.0,41.3769,41.4283,41.3683,41.4197,31448.0
2015-08-19 15:45:00,48.32,48.35,48.31,48.33,37324.0,41.4197,41.4454,41.4111,41.4283,37324.0
2015-08-19 15:50:00,48.33,48.35,48.31,48.35,146172.0,41.4283,41.4454,41.4111,41.4454,146172.0
2015-08-19 15:55:00,48.35,48.35,48.24,48.24,123060.0,41.4454,41.4454,41.3511,41.3511,123060.0
2015-08-20 09:30:00,47.76,47.87,47.54,47.63,54412.0,40.9397,41.034,40.7511,40.8283,54412.0
2015-08-20 09:35:00,47.63,47.79,47.56,47.79,67046.0,40.8283,40.9654,40.7683,40.9654,67046.0
2015-08-20 09:40:00,47.79,47.81,47.69,47.69,29020.0,40.9654,40.9826,40.8797,40.8797,29020.0
2015-08-20 09:45:00,47.67,47.68,47.52,47.57,134012.0,40.8625,40.8711,40.734,40.7768,134012.0
2015-08-20 09:50:00,47.55,47.63,47.52,47.63,86456.0,40.7597,40.8283,40.734,40.8283,86456.0
2015-08-20 09:55:00,47.63,47.71,47.58,47.63,82240.0,40.8283,40.8968,40.7854,40.8283,82240.0
2015-08-20 10:00:00,47.61,47.63,47.54,47.55,36008.0,40.8111,40.8283,40.7511,40.7597,36008.0
2015-08-20 10:05:00,47.55,47.62,47.52,47.6,65604.0,40.7597,40.8197,40.734,40.8025,65604.0
2015-08-20 10:10:00,47.6,47.6,47.49,47.56,63806.0,40.8025,40.8025,40.7082,40.7683,63806.0
2015-08-20 10:15:00,47.55,47.59,47.53,47.55,60162.0,40.7597,40.794,40.7425,40.7597,60162.0
2015-08-20 10:20:00,47.55,47.56,47.43,47.43,28952.0,40.7597,40.7683,40.6568,40.6568,28952.0
2015-08-20 10:25:00,47.43,47.49,47.4,47.46,69342.0,40.6568,40.7082,40.6311,40.6825,69342.0
2015-08-20 10:30:00,47.48,47.48,47.38,47.45,136232.0,40.6997,40.6997,40.614,40.674,136232.0
2015-08-20 10:35:00,47.45,47.52,47.41,47.49,208278.0,40.674,40.734,40.6397,40.7082,208278.0
2015-08-20 10:40:00,47.5,47.54,47.47,47.5,95862.0,40.7168,40.7511,40.6911,40.7168,95862.0
2015-08-20 10:45:00,47.49,47.54,47.47,47.53,219462.0,40.7082,40.7511,40.6911,40.7425,219462.0
2015-08-20 10:50:00,47.56,47.65,47.55,47.65,70062.0,40.7683,40.8454,40.7597,40.8454,70062.0
2015-08-20 10:55:00,47.65,47.66,47.59,47.6,81984.0,40.8454,40.854,40.794,40.8025,81984.0
2015-08-20 11:00:00,47.58,47.62,47.57,47.6,52350.0,40.7854,40.8197,40.7768,40.8025,52350.0
2015-08-20 11:05:00,47.6,47.6,47.54,47.54,61710.0,40.8025,40.8025,40.7511,40.7511,61710.0
2015-08-20 11:10:00,47.55,47.58,47.51,47.51,22186.0,40.7597,40.7854,40.7254,40.7254,22186.0
2015-08-20 11:15:00,47.52,47.55,47.47,47.48,38550.0,40.734,40.7597,40.6911,40.6997,38550.0
2015-08-20 11:20:00,47.47,47.54,47.47,47.54,23086.0,40.6911,40.7511,40.6911,40.7511,23086.0
2015-08-20 11:25:00,47.55,47.59,47.53,47.57,67942.0,40.7597,40.794,40.7425,40.7768,67942.0
2015-08-20 11:30:00,47.58,47.58,47.52,47.53,82002.0,40.7854,40.7854,40.734,40.7425,82002.0
2015-08-20 11:35:00,47.52,47.54,47.5,47.53,34550.0,40.734,40.7511,40.7168,40.7425,34550.0
2015-08-20 11:40:00,47.52,47.6,47.52,47.6,19696.0,40.734,40.8025,40.734,40.8025,19696.0
2015-08-20 11:45:00,47.6,47.63,47.59,47.63,27978.0,40.8025,40.8283,40.794,40.8283,27978.0
2015-08-20 11:50:00,47.63,47.63,47.59,47.6,27300.0,40.8283,40.8283,40.794,40.8025,27300.0
2015-08-20 11:55:00,47.6,47.69,47.6,47.69,9200.0,40.8025,40.8797,40.8025,40.8797,9200.0
2015-08-20 12:00:00,47.7,47.71,47.65,47.65,46244.0,40.8883,40.8968,40.8454,40.8454,46244.0
2015-08-20 12:05:00,47.63,47.7,47.62,47.7,8000.0,40.8283,40.8883,40.8197,40.8883,8000.0
2015-08-20 12:10:00,47.71,47.71,47.66,47.66,44724.0,40.8968,40.8968,40.854,40.854,44724.0
2015-08-20 12:15:00,47.66,47.66,47.58,47.63,34220.0,40.854,40.854,40.7854,40.8283,34220.0
2015-08-20 12:20:00,47.62,47.62,47.52,47.56,22570.0,40.8197,40.8197,40.734,40.7683,22570.0
2015-08-20 12:25:00,47.54,47.57,47.52,47.56,51564.0,40.7511,40.7768,40.734,40.7683,51564.0
2015-08-20 12:30:00,47.56,47.59,47.54,47.57,35228.0,40.7683,40.794,40.7511,40.7768,35228.0
2015-08-20 12:35:00,47.56,47.59,47.55,47.58,35244.0,40.7683,40.794,40.7597,40.7854,35244.0
2015-08-20 12:40:00,47.57,47.58,47.56,47.56,19670.0,40.7768,40.7854,40.7683,40.7683,19670.0
2015-08-20 12:45:00,47.55,47.55,47.49,47.52,39376.0,40.7597,40.7597,40.7082,40.734,39376.0
2015-08-20 12:50:00,47.53,47.53,47.46,47.47,38250.0,40.7425,40.7425,40.6825,40.6911,38250.0
2015-08-20 12:55:00,47.46,47.47,47.4,47.45,71418.0,40.6825,40.6911,40.6311,40.674,71418.0
2015-08-20 13:00:00,47.45,47.45,47.37,47.38,17300.0,40.674,40.674,40.6054,40.614,17300.0
2015-08-20 13:05:00,47.38,47.42,47.38,47.38,41468.0,40.614,40.6482,40.614,40.614,41468.0
2015-08-20 13:10:00,47.38,47.4,47.34,47.39,111648.0,40.614,40.6311,40.5797,40.6225,111648.0
2015-08-20 13:15:00,47.39,47.46,47.39,47.46,32252.0,40.6225,40.6825,40.6225,40.6825,32252.0
2015-08-20 13:20:00,47.48,47.5,47.47,47.48,20542.0,40.6997,40.7168,40.6911,40.6997,20542.0
2015-08-20 13:25:00,47.48,47.54,47.45,47.5,54358.0,40.6997,40.7511,40.674,40.7168,54358.0
2015-08-20 13:30:00,47.49,47.52,47.47,47.49,48596.0,40.7082,40.734,40.6911,40.7082,48596.0
2015-08-20 13:35:00,47.48,47.48,47.43,47.43,23010.0,40.6997,40.6997,40.6568,40.6568,23010.0
2015-08-20 13:40:00,47.43,47.44,47.38,47.43,27030.0,40.6568,40.6654,40.614,40.6568,27030.0
2015-08-20 13:45:00,47.44,47.5,47.42,47.49,55872.0,40.6654,40.7168,40.6482,40.7082,55872.0
2015-08-20 13:50:00,47.5,47.53,47.49,47.51,52710.0,40.7168,40.7425,40.7082,40.7254,52710.0
2015-08-20 13:55:00,47.49,47.51,47.48,47.49,55954.0,40.7082,40.7254,40.6997,40.7082,55954.0
2015-08-20 14:00:00,47.49,47.52,47.45,47.46,19942.0,40.7082,40.734,40.674,40.6825,19942.0
2015-08-20 14:05:00,47.46,47.48,47.42,47.43,17372.0,40.6825,40.6997,40.6482,40.6568,17372.0
2015-08-20 14:10:00,47.42,47.45,47.42,47.42,54900.0,40.6482,40.674,40.6482,40.6482,54900.0
2015-08-20 14:15:00,47.42,47.44,47.38,47.42,31746.0,40.6482,40.6654,40.614,40.6482,31746.0
2015-08-20 14:20:00,47.41,47.48,47.41,47.45,24954.0,40.6397,40.6997,40.6397,40.674,24954.0
2015-08-20 14:25:00,47.44,47.44,47.38,47.38,92970.0,40.6654,40.6654,40.614,40.614,92970.0
2015-08-20 14:30:00,47.38,47.39,47.32,47.32,34336.0,40.614,40.6225,40.5625,40.5625,34336.0
2015-08-20 14:35:00,47.32,47.35,47.3,47.32,41880.0,40.5625,40.5882,40.5454,40.5625,41880.0
2015-08-20 14:40:00,47.32,47.32,47.23,47.27,86746.0,40.5625,40.5625,40.4854,40.5197,86746.0
2015-08-20 14:45:00,47.27,47.27,47.22,47.22,111924.0,40.5197,40.5197,40.4768,40.4768,111924.0
2015-08-20 14:50:00,47.21,47.3,47.21,47.26,34012.0,40.4682,40.5454,40.4682,40.5111,34012.0
2015-08-20 14:55:00,47.27,47.29,47.22,47.26,77074.0,40.5197,40.5368,40.4768,40.5111,77074.0
2015-08-20 15:00:00,47.24,47.28,47.22,47.27,23226.0,40.4939,40.5282,40.4768,40.5197,23226.0
2015-08-20 15:05:00,47.28,47.31,47.27,47.31,25624.0,40.5282,40.554,40.5197,40.554,25624.0
2015-08-20 15:10:00,47.31,47.33,47.26,47.27,53838.0,40.554,40.5711,40.5111,40.5197,53838.0
2015-08-20 15:15:00,47.27,47.27,47.2,47.23,83054.0,40.5197,40.5197,40.4597,40.4854,83054.0
2015-08-20 15:20:00,47.23,47.26,47.23,47.24,57246.0,40.4854,40.5111,40.4854,40.4939,57246.0
2015-08-20 15:25:00,47.23,47.26,47.22,47.24,86950.0,40.4854,40.5111,40.4768,40.4939,86950.0
2015-08-20 15:30:00,47.24,47.29,47.24,47.26,117498.0,40.4939,40.5368,40.4939,40.5111,117498.0
2015-08-20 15:35:00,47.26,47.28,47.24,47.25,211356.0,40.5111,40.5282,40.4939,40.5025,211356.0
2015-08-20 15:40:00,47.24,47.26,47.21,47.26,114118.0,40.4939,40.5111,40.4682,40.5111,114118.0
2015-08-20 15:45:00,47.26,47.26,47.15,47.16,119754.0,40.5111,40.5111,40.4168,40.4254,119754.0
2015-08-20 15:50:00,47.17,47.17,47.1,47.1,170392.0,40.4339,40.4339,40.3739,40.3739,170392.0
2015-08-20 15:55:00,47.1,47.12,47.05,47.06,213688.0,40.3739,40.3911,40.3311,40.3397,213688.0
2015-08-21 09:30:00,46.6,46.6,45.99,46.06,98654.0,39.9453,39.9453,39.4225,39.4825,98654.0
2015-08-21 09:35:00,46.06,46.32,46.06,46.24,317568.0,39.4825,39.7053,39.4825,39.6368,317568.0
2015-08-21 09:40:00,46.25,46.34,46.2,46.24,144170.0,39.6453,39.7225,39.6025,39.6368,144170.0
2015-08-21 09:45:00,46.22,46.3,46.15,46.29,178426.0,39.6196,39.6882,39.5596,39.6796,178426.0
2015-08-21 09:50:00,46.3,46.43,46.29,46.41,220208.0,39.6882,39.7996,39.6796,39.7825,220208.0
2015-08-21 09:55:00,46.43,46.56,46.38,46.55,71340.0,39.7996,39.9111,39.7568,39.9025,71340.0
2015-08-21 10:00:00,46.52,46.7,46.49,46.69,93638.0,39.8768,40.0311,39.8511,40.0225,93638.0
2015-08-21 10:05:00,46.7,46.75,46.65,46.68,213058.0,40.0311,40.0739,39.9882,40.0139,213058.0
2015-08-21 10:10:00,46.69,46.69,46.5,46.5,180126.0,40.0225,40.0225,39.8596,39.8596,180126.0
2015-08-21 10:15:00,46.51,46.57,46.47,46.48,126474.0,39.8682,39.9196,39.8339,39.8425,126474.0
2015-08-21 10:20:00,46.47,46.54,46.43,46.48,282212.0,39.8339,39.8939,39.7996,39.8425,282212.0
2015-08-21 10:25:00,46.47,46.49,46.37,46.38,361998.0,39.8339,39.8511,39.7482,39.7568,361998.0
2015-08-21 10:30:00,46.36,46.44,46.31,46.33,122174.0,39.7396,39.8082,39.6968,39.7139,122174.0
2015-08-21 10:35:00,46.29,46.3,46.18,46.23,64878.0,39.6796,39.6882,39.5853,39.6282,64878.0
2015-08-21 10:40:00,46.23,46.32,46.23,46.3,99478.0,39.6282,39.7053,39.6282,39.6882,99478.0
2015-08-21 10:45:00,46.3,46.35,46.25,46.27,292298.0,39.6882,39.731,39.6453,39.6625,292298.0
2015-08-21 10:50:00,46.27,46.34,46.26,46.27,44784.0,39.6625,39.7225,39.6539,39.6625,44784.0
2015-08-21 10:55:00,46.27,46.29,46.15,46.2,116542.0,39.6625,39.6796,39.5596,39.6025,116542.0
2015-08-21 11:00:00,46.21,46.21,46.09,46.1,30276.0,39.611,39.611,39.5082,39.5167,30276.0
2015-08-21 11:05:00,46.08,46.1,46.01,46.02,64344.0,39.4996,39.5167,39.4396,39.4482,64344.0
2015-08-21 11:10:00,46.0,46.01,45.85,45.94,141844.0,39.431,39.4396,39.3024,39.3796,141844.0
2015-08-21 11:15:00,45.94,45.98,45.9,45.97,35970.0,39.3796,39.4139,39.3453,39.4053,35970.0
2015-08-21 11:20:00,45.98,46.0,45.87,45.88,102268.0,39.4139,39.431,39.3196,39.3282,102268.0
2015-08-21 11:25:00,45.88,46.0,45.87,45.97,177352.0,39.3282,39.431,39.3196,39.4053,177352.0
2015-08-21 11:30:00,45.94,45.97,45.84,45.85,151638.0,39.3796,39.4053,39.2939,39.3024,151638.0
2015-08-21 11:35:00,45.85,45.87,45.77,45.79,278698.0,39.3024,39.3196,39.2339,39.251,278698.0
2015-08-21 11:40:00,45.77,45.94,45.77,45.92,180922.0,39.2339,39.3796,39.2339,39.3625,180922.0
2015-08-21 11:45:00,45.92,45.95,45.88,45.92,104900.0,39.3625,39.3882,39.3282,39.3625,104900.0
2015-08-21 11:50:00,45.93,45.93,45.83,45.89,47538.0,39.371,39.371,39.2853,39.3367,47538.0
2015-08-21 11:55:00,45.9,46.09,45.9,46.05,32910.0,39.3453,39.5082,39.3453,39.4739,32910.0
2015-08-21 12:00:00,46.02,46.09,45.99,46.09,76808.0,39.4482,39.5082,39.4225,39.5082,76808.0
2015-08-21 12:05:00,46.09,46.2,46.05,46.18,90984.0,39.5082,39.6025,39.4739,39.5853,90984.0
2015-08-21 12:10:00,46.17,46.22,46.09,46.09,113350.0,39.5767,39.6196,39.5082,39.5082,113350.0
2015-08-21 12:15:00,46.12,46.12,46.05,46.08,44888.0,39.5339,39.5339,39.4739,39.4996,44888.0
2015-08-21 12:20:00,46.08,46.09,45.97,45.99,117422.0,39.4996,39.5082,39.4053,39.4225,117422.0
2015-08-21 12:25:00,46.0,46.04,45.99,46.02,18150.0,39.431,39.4653,39.4225,39.4482,18150.0
2015-08-21 12:30:00,46.05,46.09,45.98,46.01,51600.0,39.4739,39.5082,39.4139,39.4396,51600.0
2015-08-21 12:35:00,46.0,46.02,45.94,45.95,32498.0,39.431,39.4482,39.3796,39.3882,32498.0
2015-08-21 12:40:00,45.94,45.94,45.85,45.88,32502.0,39.3796,39.3796,39.3024,39.3282,32502.0
2015-08-21 12:45:00,45.88,45.91,45.82,45.88,64790.0,39.3282,39.3539,39.2767,39.3282,64790.0
2015-08-21 12:50:00,45.87,45.87,45.77,45.84,316990.0,39.3196,39.3196,39.2339,39.2939,316990.0
2015-08-21 12:55:00,45.82,45.83,45.76,45.77,84652.0,39.2767,39.2853,39.2253,39.2339,84652.0
2015-08-21 13:00:00,45.77,45.83,45.68,45.74,186310.0,39.2339,39.2853,39.1567,39.2082,186310.0
2015-08-21 13:05:00,45.74,45.78,45.71,45.77,104478.0,39.2082,39.2424,39.1824,39.2339,104478.0
2015-08-21 13:10:00,45.78,45.83,45.76,45.82,27200.0,39.2424,39.2853,39.2253,39.2767,27200.0
2015-08-21 13:15:00,45.81,45.83,45.77,45.82,63520.0,39.2682,39.2853,39.2339,39.2767,63520.0
2015-08-21 13:20:00,45.82,45.95,45.82,45.94,30484.0,39.2767,39.3882,39.2767,39.3796,30484.0
2015-08-21 13:25:00,45.93,46.04,45.91,46.04,40152.0,39.371,39.4653,39.3539,39.4653,40152.0
2015-08-21 13:30:00,46.03,46.04,45.93,46.02,137320.0,39.4567,39.4653,39.371,39.4482,137320.0
2015-08-21 13:35:00,45.99,46.12,45.99,46.12,89594.0,39.4225,39.5339,39.4225,39.5339,89594.0
2015-08-21 13:40:00,46.12,46.19,46.12,46.16,18978.0,39.5339,39.5939,39.5339,39.5682,18978.0
2015-08-21 13:45:00,46.14,46.15,46.04,46.13,130296.0,39.551,39.5596,39.4653,39.5425,130296.0
2015-08-21 13:50:00,46.09,46.1,46.02,46.09,98284.0,39.5082,39.5167,39.4482,39.5082,98284.0
2015-08-21 13:55:00,46.08,46.25,46.08,46.25,136646.0,39.4996,39.6453,39.4996,39.6453,136646.0
2015-08-21 14:00:00,46.25,46.32,46.21,46.22,138448.0,39.6453,39.7053,39.611,39.6196,138448.0
2015-08-21 14:05:00,46.22,46.22,46.12,46.17,61834.0,39.6196,39.6196,39.5339,39.5767,61834.0
2015-08-21 14:10:00,46.14,46.15,46.08,46.1,71610.0,39.551,39.5596,39.4996,39.5167,71610.0
2015-08-21 14:15:00,46.1,46.16,46.03,46.06,46162.0,39.5167,39.5682,39.4567,39.4825,46162.0
2015-08-21 14:20:00,46.07,46.07,45.99,46.0,58872.0,39.491,39.491,39.4225,39.431,58872.0
2015-08-21 14:25:00,45.98,46.02,45.98,46.02,20330.0,39.4139,39.4482,39.4139,39.4482,20330.0
2015-08-21 14:30:00,46.04,46.1,46.04,46.07,59074.0,39.4653,39.5167,39.4653,39.491,59074.0
2015-08-21 14:35:00,46.05,46.06,45.94,45.95,23772.0,39.4739,39.4825,39.3796,39.3882,23772.0
2015-08-21 14:40:00,45.94,45.94,45.88,45.89,42886.0,39.3796,39.3796,39.3282,39.3367,42886.0
2015-08-21 14:45:00,45.88,45.88,45.83,45.83,53656.0,39.3282,39.3282,39.2853,39.2853,53656.0
2015-08-21 14:50:00,45.8,45.8,45.73,45.77,62590.0,39.2596,39.2596,39.1996,39.2339,62590.0
2015-08-21 14:55:00,45.76,45.83,45.76,45.8,38014.0,39.2253,39.2853,39.2253,39.2596,38014.0
2015-08-21 15:00:00,45.76,45.83,45.76,45.83,36742.0,39.2253,39.2853,39.2253,39.2853,36742.0
2015-08-21 15:05:00,45.84,45.84,45.69,45.69,228080.0,39.2939,39.2939,39.1653,39.1653,228080.0
2015-08-21 15:10:00,45.67,45.68,45.54,45.55,56406.0,39.1482,39.1567,39.0367,39.0453,56406.0
2015-08-21 15:15:00,45.55,45.63,45.47,45.63,76468.0,39.0453,39.1139,38.9767,39.1139,76468.0
2015-08-21 15:20:00,45.63,45.67,45.59,45.66,97690.0,39.1139,39.1482,39.0796,39.1396,97690.0
2015-08-21 15:25:00,45.65,45.65,45.57,45.62,83062.0,39.131,39.131,39.0624,39.1053,83062.0
2015-08-21 15:30:00,45.6,45.61,45.5,45.52,120320.0,39.0881,39.0967,39.0024,39.0196,120320.0
2015-08-21 15:35:00,45.52,45.59,45.48,45.57,96570.0,39.0196,39.0796,38.9853,39.0624,96570.0
2015-08-21 15:40:00,45.58,45.67,45.58,45.67,88540.0,39.071,39.1482,39.071,39.1482,88540.0
2015-08-21 15:45:00,45.65,45.7,45.6,45.7,123988.0,39.131,39.1739,39.0881,39.1739,123988.0
2015-08-21 15:50:00,45.67,45.72,45.59,45.59,201360.0,39.1482,39.191,39.0796,39.0796,201360.0
2015-08-21 15:55:00,45.59,45.6,45.5,45.53,415384.0,39.0796,39.0881,39.0024,39.0281,415384.0
2015-08-24 09:30:00,43.1,43.59,41.63,42.31,246628.0,36.9452,37.3652,35.6851,36.268,246628.0
2015-08-24 09:35:00,42.27,43.61,42.27,43.58,230678.0,36.2337,37.3823,36.2337,37.3566,230678.0
2015-08-24 09:40:00,43.54,44.0,43.54,44.0,108902.0,37.3223,37.7166,37.3223,37.7166,108902.0
2015-08-24 09:45:00,44.08,44.13,43.81,43.87,110686.0,37.7852,37.8281,37.5538,37.6052,110686.0
2015-08-24 09:50:00,43.84,43.84,43.7,43.76,141498.0,37.5795,37.5795,37.4595,37.5109,141498.0
2015-08-24 09:55:00,43.73,44.11,43.7,44.11,171798.0,37.4852,37.8109,37.4595,37.8109,171798.0
2015-08-24 10:00:00,44.07,44.48,43.93,44.48,223894.0,37.7766,38.1281,37.6566,38.1281,223894.0
2015-08-24 10:05:00,44.43,44.45,44.27,44.35,100948.0,38.0852,38.1024,37.9481,38.0167,100948.0
2015-08-24 10:10:00,44.34,44.45,44.33,44.38,64596.0,38.0081,38.1024,37.9995,38.0424,64596.0
2015-08-24 10:15:00,44.42,44.52,44.38,44.49,98468.0,38.0767,38.1624,38.0424,38.1367,98468.0
2015-08-24 10:20:00,44.48,44.85,44.45,44.85,81678.0,38.1281,38.4453,38.1024,38.4453,81678.0
2015-08-24 10:25:00,44.83,44.88,44.58,44.58,286226.0,38.4281,38.471,38.2138,38.2138,286226.0
2015-08-24 10:30:00,44.56,44.58,44.26,44.26,155576.0,38.1967,38.2138,37.9395,37.9395,155576.0
2015-08-24 10:35:00,44.26,44.76,44.26,44.69,250228.0,37.9395,38.3681,37.9395,38.3081,250228.0
2015-08-24 10:40:00,44.7,44.74,44.49,44.63,130116.0,38.3167,38.351,38.1367,38.2567,130116.0
2015-08-24 10:45:00,44.59,44.67,44.56,44.61,116404.0,38.2224,38.291,38.1967,38.2395,116404.0
2015-08-24 10:50:00,44.59,44.73,44.58,44.68,144740.0,38.2224,38.3424,38.2138,38.2995,144740.0
2015-08-24 10:55:00,44.68,44.74,44.59,44.71,192532.0,38.2995,38.351,38.2224,38.3252,192532.0
2015-08-24 11:00:00,44.72,44.78,44.59,44.63,165994.0,38.3338,38.3852,38.2224,38.2567,165994.0
2015-08-24 11:05:00,44.61,44.63,44.48,44.52,80100.0,38.2395,38.2567,38.1281,38.1624,80100.0
2015-08-24 11:10:00,44.51,44.54,44.43,44.54,46268.0,38.1538,38.1795,38.0852,38.1795,46268.0
2015-08-24 11:15:00,44.55,44.55,44.41,44.47,24136.0,38.1881,38.1881,38.0681,38.1195,24136.0
2015-08-24 11:20:00,44.48,44.49,44.32,44.32,61600.0,38.1281,38.1367,37.9909,37.9909,61600.0
2015-08-24 11:25:00,44.32,44.41,44.31,44.35,45342.0,37.9909,38.0681,37.9824,38.0167,45342.0
2015-08-24 11:30:00,44.35,44.39,44.3,44.38,65480.0,38.0167,38.0509,37.9738,38.0424,65480.0
2015-08-24 11:35:00,44.38,44.49,44.38,44.49,456424.0,38.0424,38.1367,38.0424,38.1367,456424.0
2015-08-24 11:40:00,44.47,44.61,44.45,44.61,135142.0,38.1195,38.2395,38.1024,38.2395,135142.0
2015-08-24 11:45:00,44.67,44.77,44.66,44.77,90630.0,38.291,38.3767,38.2824,38.3767,90630.0
2015-08-24 11:50:00,44.79,45.15,44.79,45.15,55786.0,38.3938,38.7024,38.3938,38.7024,55786.0
2015-08-24 11:55:00,45.16,45.18,45.09,45.12,91978.0,38.711,38.7281,38.651,38.6767,91978.0
2015-08-24 12:00:00,45.11,45.13,44.8,44.8,200046.0,38.6681,38.6853,38.4024,38.4024,200046.0
2015-08-24 12:05:00,44.8,45.09,44.78,45.06,149360.0,38.4024,38.651,38.3852,38.6253,149360.0
2015-08-24 12:10:00,45.02,45.18,45.02,45.07,69488.0,38.591,38.7281,38.591,38.6338,69488.0
2015-08-24 12:15:00,45.1,45.18,45.05,45.13,47850.0,38.6595,38.7281,38.6167,38.6853,47850.0
2015-08-24 12:20:00,45.16,45.25,45.12,45.24,37684.0,38.711,38.7881,38.6767,38.7796,37684.0
2015-08-24 12:25:00,45.26,45.37,45.24,45.34,23512.0,38.7967,38.891,38.7796,38.8653,23512.0
2015-08-24 12:30:00,45.3,45.3,45.2,45.28,41194.0,38.831,38.831,38.7453,38.8138,41194.0
2015-08-24 12:35:00,45.31,45.39,45.31,45.36,60746.0,38.8396,38.9081,38.8396,38.8824,60746.0
2015-08-24 12:40:00,45.36,45.37,45.3,45.33,68412.0,38.8824,38.891,38.831,38.8567,68412.0
2015-08-24 12:45:00,45.34,45.35,45.1,45.1,126336.0,38.8653,38.8738,38.6595,38.6595,126336.0
2015-08-24 12:50:00,45.1,45.25,45.04,45.21,126130.0,38.6595,38.7881,38.6081,38.7538,126130.0
2015-08-24 12:55:00,45.24,45.28,45.17,45.18,28706.0,38.7796,38.8138,38.7196,38.7281,28706.0
2015-08-24 13:00:00,45.19,45.33,45.19,45.28,70430.0,38.7367,38.8567,38.7367,38.8138,70430.0
2015-08-24 13:05:00,45.27,45.35,45.26,45.32,16012.0,38.8053,38.8738,38.7967,38.8481,16012.0
2015-08-24 13:10:00,45.36,45.38,45.29,45.36,65024.0,38.8824,38.8996,38.8224,38.8824,65024.0
2015-08-24 13:15:00,45.34,45.36,45.3,45.34,18950.0,38.8653,38.8824,38.831,38.8653,18950.0
2015-08-24 13:20:00,45.33,45.35,45.15,45.19,107422.0,38.8567,38.8738,38.7024,38.7367,107422.0
2015-08-24 13:25:00,45.19,45.19,45.07,45.13,31278.0,38.7367,38.7367,38.6338,38.6853,31278.0
2015-08-24 13:30:00,45.08,45.12,45.03,45.04,32954.0,38.6424,38.6767,38.5995,38.6081,32954.0
2015-08-24 13:35:00,45.0,45.03,44.88,44.91,144212.0,38.5738,38.5995,38.471,38.4967,144212.0
2015-08-24 13:40:00,44.9,44.99,44.87,44.93,144510.0,38.4881,38.5653,38.4624,38.5138,144510.0
2015-08-24 13:45:00,44.93,45.08,44.89,45.06,168750.0,38.5138,38.6424,38.4795,38.6253,168750.0
2015-08-24 13:50:00,45.06,45.06,44.93,44.93,80212.0,38.6253,38.6253,38.5138,38.5138,80212.0
2015-08-24 13:55:00,44.94,44.94,44.74,44.75,36954.0,38.5224,38.5224,38.351,38.3595,36954.0
2015-08-24 14:00:00,44.77,44.77,44.69,44.77,141280.0,38.3767,38.3767,38.3081,38.3767,141280.0
2015-08-24 14:05:00,44.77,44.77,44.62,44.63,54336.0,38.3767,38.3767,38.2481,38.2567,54336.0
2015-08-24 14:10:00,44.62,44.63,44.5,44.51,37070.0,38.2481,38.2567,38.1452,38.1538,37070.0
2015-08-24 14:15:00,44.5,44.68,44.45,44.67,110024.0,38.1452,38.2995,38.1024,38.291,110024.0
2015-08-24 14:20:00,44.71,44.76,44.64,44.68,30304.0,38.3252,38.3681,38.2652,38.2995,30304.0
2015-08-24 14:25:00,44.68,44.68,44.53,44.55,98414.0,38.2995,38.2995,38.1709,38.1881,98414.0
2015-08-24 14:30:00,44.55,44.65,44.52,44.63,34284.0,38.1881,38.2738,38.1624,38.2567,34284.0
2015-08-24 14:35:00,44.64,44.76,44.62,44.69,48034.0,38.2652,38.3681,38.2481,38.3081,48034.0
2015-08-24 14:40:00,44.67,44.67,44.52,44.52,39300.0,38.291,38.291,38.1624,38.1624,39300.0
2015-08-24 14:45:00,44.51,44.55,44.38,44.42,65622.0,38.1538,38.1881,38.0424,38.0767,65622.0
2015-08-24 14:50:00,44.43,44.45,44.09,44.09,128162.0,38.0852,38.1024,37.7938,37.7938,128162.0
2015-08-24 14:55:00,44.09,44.2,44.02,44.07,68470.0,37.7938,37.8881,37.7338,37.7766,68470.0
2015-08-24 15:00:00,44.05,44.15,43.91,44.1,113648.0,37.7595,37.8452,37.6395,37.8024,113648.0
2015-08-24 15:05:00,44.11,44.35,44.1,44.35,97218.0,37.8109,38.0167,37.8024,38.0167,97218.0
2015-08-24 15:10:00,44.32,44.33,44.08,44.12,86188.0,37.9909,37.9995,37.7852,37.8195,86188.0
2015-08-24 15:15:00,44.1,44.12,44.0,44.02,101626.0,37.8024,37.8195,37.7166,37.7338,101626.0
2015-08-24 15:20:00,44.02,44.07,43.89,43.99,157918.0,37.7338,37.7766,37.6223,37.7081,157918.0
2015-08-24 15:25:00,44.01,44.08,43.92,43.94,154390.0,37.7252,37.7852,37.6481,37.6652,154390.0
2015-08-24 15:30:00,43.95,43.99,43.85,43.99,107974.0,37.6738,37.7081,37.5881,37.7081,107974.0
2015-08-24 15:35:00,44.02,44.5,44.02,44.47,330582.0,37.7338,38.1452,37.7338,38.1195,330582.0
2015-08-24 15:40:00,44.45,44.62,44.27,44.6,231886.0,38.1024,38.2481,37.9481,38.231,231886.0
2015-08-24 15:45:00,44.61,44.72,44.38,44.41,176008.0,38.2395,38.3338,38.0424,38.0681,176008.0
2015-08-24 15:50:00,44.38,44.55,44.33,44.55,192976.0,38.0424,38.1881,37.9995,38.1881,192976.0
2015-08-24 15:55:00,44.54,44.54,44.09,44.09,241850.0,38.1795,38.1795,37.7938,37.7938,241850.0
2015-08-25 09:30:00,45.37,45.49,44.87,44.9,123872.0,38.891,38.9939,38.4624,38.4881,123872.0
2015-08-25 09:35:00,44.88,44.94,44.72,44.84,128814.0,38.471,38.5224,38.3338,38.4367,128814.0
2015-08-25 09:40:00,44.87,44.9,44.77,44.78,61122.0,38.4624,38.4881,38.3767,38.3852,61122.0
2015-08-25 09:45:00,44.74,45.02,44.74,44.83,27332.0,38.351,38.591,38.351,38.4281,27332.0
2015-08-25 09:50:00,44.81,45.07,44.81,44.9,118676.0,38.411,38.6338,38.411,38.4881,118676.0
2015-08-25 09:55:00,44.91,44.96,44.82,44.96,51972.0,38.4967,38.5395,38.4195,38.5395,51972.0
2015-08-25 10:00:00,44.88,45.0,44.86,44.95,17606.0,38.471,38.5738,38.4538,38.531,17606.0
2015-08-25 10:05:00,44.96,44.99,44.84,44.97,50552.0,38.5395,38.5653,38.4367,38.5481,50552.0
2015-08-25 10:10:00,44.95,45.04,44.89,45.02,130278.0,38.531,38.6081,38.4795,38.591,130278.0
2015-08-25 10:15:00,45.04,45.1,44.99,44.99,68760.0,38.6081,38.6595,38.5653,38.5653,68760.0
2015-08-25 10:20:00,45.01,45.06,44.92,44.92,30656.0,38.5824,38.6253,38.5053,38.5053,30656.0
2015-08-25 10:25:00,44.91,44.92,44.81,44.92,73908.0,38.4967,38.5053,38.411,38.5053,73908.0
2015-08-25 10:30:00,44.91,44.93,44.85,44.91,584126.0,38.4967,38.5138,38.4453,38.4967,584126.0
2015-08-25 10:35:00,44.91,44.92,44.85,44.89,228550.0,38.4967,38.5053,38.4453,38.4795,228550.0
2015-08-25 10:40:00,44.89,44.97,44.88,44.95,88732.0,38.4795,38.5481,38.471,38.531,88732.0
2015-08-25 10:45:00,44.94,44.97,44.9,44.95,250920.0,38.5224,38.5481,38.4881,38.531,250920.0
2015-08-25 10:50:00,44.96,45.02,44.93,44.93,21400.0,38.5395,38.591,38.5138,38.5138,21400.0
2015-08-25 10:55:00,44.94,44.95,44.87,44.94,29196.0,38.5224,38.531,38.4624,38.5224,29196.0
2015-08-25 11:00:00,44.95,45.06,44.95,45.06,48208.0,38.531,38.6253,38.531,38.6253,48208.0
2015-08-25 11:05:00,45.07,45.13,45.06,45.13,64090.0,38.6338,38.6853,38.6253,38.6853,64090.0
2015-08-25 11:10:00,45.13,45.22,45.13,45.22,174872.0,38.6853,38.7624,38.6853,38.7624,174872.0
2015-08-25 11:15:00,45.23,45.28,45.21,45.24,8600.0,38.771,38.8138,38.7538,38.7796,8600.0
2015-08-25 11:20:00,45.26,45.38,45.26,45.28,49286.0,38.7967,38.8996,38.7967,38.8138,49286.0
2015-08-25 11:25:00,45.28,45.3,45.21,45.21,37294.0,38.8138,38.831,38.7538,38.7538,37294.0
2015-08-25 11:30:00,45.23,45.24,45.13,45.18,21918.0,38.771,38.7796,38.6853,38.7281,21918.0
2015-08-25 11:35:00,45.19,45.23,45.15,45.15,45644.0,38.7367,38.771,38.7024,38.7024,45644.0
2015-08-25 11:40:00,45.17,45.17,45.1,45.13,12110.0,38.7196,38.7196,38.6595,38.6853,12110.0
2015-08-25 11:45:00,45.1,45.25,45.1,45.25,15596.0,38.6595,38.7881,38.6595,38.7881,15596.0
2015-08-25 11:50:00,45.23,45.24,45.13,45.17,60808.0,38.771,38.7796,38.6853,38.7196,60808.0
2015-08-25 11:55:00,45.13,45.18,45.11,45.16,43498.0,38.6853,38.7281,38.6681,38.711,43498.0
2015-08-25 12:00:00,45.17,45.2,45.13,45.15,75072.0,38.7196,38.7453,38.6853,38.7024,75072.0
2015-08-25 12:05:00,45.19,45.24,45.19,45.23,143598.0,38.7367,38.7796,38.7367,38.771,143598.0
2015-08-25 12:10:00,45.24,45.29,45.23,45.29,42998.0,38.7796,38.8224,38.771,38.8224,42998.0
2015-08-25 12:15:00,45.3,45.31,45.19,45.2,43460.0,38.831,38.8396,38.7367,38.7453,43460.0
2015-08-25 12:20:00,45.22,45.32,45.22,45.31,5400.0,38.7624,38.8481,38.7624,38.8396,5400.0
2015-08-25 12:25:00,45.31,45.32,45.26,45.29,11812.0,38.8396,38.8481,38.7967,38.8224,11812.0
2015-08-25 12:30:00,45.29,45.35,45.28,45.34,4200.0,38.8224,38.8738,38.8138,38.8653,4200.0
2015-08-25 12:35:00,45.33,45.33,45.25,45.26,6900.0,38.8567,38.8567,38.7881,38.7967,6900.0
2015-08-25 12:40:00,45.29,45.33,45.28,45.31,9514.0,38.8224,38.8567,38.8138,38.8396,9514.0
2015-08-25 12:45:00,45.32,45.33,45.26,45.27,12048.0,38.8481,38.8567,38.7967,38.8053,12048.0
2015-08-25 12:50:00,45.3,45.3,45.25,45.25,15744.0,38.831,38.831,38.7881,38.7881,15744.0
2015-08-25 12:55:00,45.26,45.29,45.24,45.24,24202.0,38.7967,38.8224,38.7796,38.7796,24202.0
2015-08-25 13:00:00,45.23,45.23,45.17,45.22,13622.0,38.771,38.771,38.7196,38.7624,13622.0
2015-08-25 13:05:00,45.23,45.29,45.23,45.23,13574.0,38.771,38.8224,38.771,38.771,13574.0
2015-08-25 13:10:00,45.23,45.23,45.15,45.19,7400.0,38.771,38.771,38.7024,38.7367,7400.0
2015-08-25 13:15:00,45.18,45.18,45.08,45.08,13394.0,38.7281,38.7281,38.6424,38.6424,13394.0
2015-08-25 13:20:00,45.1,45.15,45.08,45.1,6596.0,38.6595,38.7024,38.6424,38.6595,6596.0
2015-08-25 13:25:00,45.1,45.1,44.86,44.86,26652.0,38.6595,38.6595,38.4538,38.4538,26652.0
2015-08-25 13:30:00,44.87,44.93,44.85,44.85,8610.0,38.4624,38.5138,38.4453,38.4453,8610.0
2015-08-25 13:35:00,44.87,44.98,44.87,44.94,7744.0,38.4624,38.5567,38.4624,38.5224,7744.0
2015-08-25 13:40:00,44.93,44.93,44.83,44.83,13520.0,38.5138,38.5138,38.4281,38.4281,13520.0
2015-08-25 13:45:00,44.87,44.9,44.83,44.9,8958.0,38.4624,38.4881,38.4281,38.4881,8958.0
2015-08-25 13:50:00,44.88,44.99,44.87,44.98,9226.0,38.471,38.5653,38.4624,38.5567,9226.0
2015-08-25 13:55:00,44.99,45.06,44.99,45.02,4220.0,38.5653,38.6253,38.5653,38.591,4220.0
2015-08-25 14:00:00,44.99,45.03,44.91,44.91,9244.0,38.5653,38.5995,38.4967,38.4967,9244.0
2015-08-25 14:05:00,44.92,44.94,44.85,44.87,12834.0,38.5053,38.5224,38.4453,38.4624,12834.0
2015-08-25 14:10:00,44.84,44.88,44.81,44.84,7204.0,38.4367,38.471,38.411,38.4367,7204.0
2015-08-25 14:15:00,44.84,44.9,44.81,44.9,24802.0,38.4367,38.4881,38.411,38.4881,24802.0
2015-08-25 14:20:00,44.91,44.99,44.9,44.93,8600.0,38.4967,38.5653,38.4881,38.5138,8600.0
2015-08-25 14:25:00,44.95,44.95,44.88,44.91,10634.0,38.531,38.531,38.471,38.4967,10634.0
2015-08-25 14:30:00,44.94,44.99,44.9,44.93,8406.0,38.5224,38.5653,38.4881,38.5138,8406.0
2015-08-25 14:35:00,44.92,44.95,44.82,44.85,5184.0,38.5053,38.531,38.4195,38.4453,5184.0
2015-08-25 14:40:00,44.85,44.86,44.8,44.82,33400.0,38.4453,38.4538,38.4024,38.4195,33400.0
2015-08-25 14:45:00,44.83,44.93,44.82,44.93,4394.0,38.4281,38.5138,38.4195,38.5138,4394.0
2015-08-25 14:50:00,44.98,45.0,44.95,44.96,7400.0,38.5567,38.5738,38.531,38.5395,7400.0
2015-08-25 14:55:00,44.97,45.01,44.96,44.96,16740.0,38.5481,38.5824,38.5395,38.5395,16740.0
2015-08-25 15:00:00,44.98,45.01,44.93,44.93,28456.0,38.5567,38.5824,38.5138,38.5138,28456.0
2015-08-25 15:05:00,44.93,44.93,44.83,44.84,30392.0,38.5138,38.5138,38.4281,38.4367,30392.0
2015-08-25 15:10:00,44.87,44.89,44.84,44.84,7800.0,38.4624,38.4795,38.4367,38.4367,7800.0
2015-08-25 15:15:00,44.84,44.84,44.69,44.71,110852.0,38.4367,38.4367,38.3081,38.3252,110852.0
2015-08-25 15:20:00,44.71,44.72,44.6,44.63,114862.0,38.3252,38.3338,38.231,38.2567,114862.0
2015-08-25 15:25:00,44.63,44.68,44.58,44.6,137478.0,38.2567,38.2995,38.2138,38.231,137478.0
2015-08-25 15:30:00,44.58,44.63,44.42,44.49,70716.0,38.2138,38.2567,38.0767,38.1367,70716.0
2015-08-25 15:35:00,44.51,44.56,44.33,44.35,68554.0,38.1538,38.1967,37.9995,38.0167,68554.0
2015-08-25 15:40:00,44.33,44.47,44.33,44.38,51700.0,37.9995,38.1195,37.9995,38.0424,51700.0
2015-08-25 15:45:00,44.35,44.36,44.17,44.21,131302.0,38.0167,38.0252,37.8624,37.8966,131302.0
2015-08-25 15:50:00,44.2,44.44,44.14,44.43,148690.0,37.8881,38.0938,37.8366,38.0852,148690.0
2015-08-25 15:55:00,44.41,44.43,44.05,44.06,466906.0,38.0681,38.0852,37.7595,37.7681,466906.0
2015-08-26 09:30:00,44.92,45.23,44.92,45.09,27318.0,38.5053,38.771,38.5053,38.651,27318.0
2015-08-26 09:35:00,45.05,45.11,44.86,45.01,63856.0,38.6167,38.6681,38.4538,38.5824,63856.0
2015-08-26 09:40:00,45.01,45.07,44.78,44.87,33280.0,38.5824,38.6338,38.3852,38.4624,33280.0
2015-08-26 09:45:00,44.83,44.99,44.8,44.93,115332.0,38.4281,38.5653,38.4024,38.5138,115332.0
2015-08-26 09:50:00,44.93,44.93,44.79,44.84,153712.0,38.5138,38.5138,38.3938,38.4367,153712.0
2015-08-26 09:55:00,44.84,44.91,44.79,44.82,55852.0,38.4367,38.4967,38.3938,38.4195,55852.0
2015-08-26 10:00:00,44.83,44.94,44.75,44.89,37778.0,38.4281,38.5224,38.3595,38.4795,37778.0
2015-08-26 10:05:00,44.88,45.02,44.87,44.89,293576.0,38.471,38.591,38.4624,38.4795,293576.0
2015-08-26 10:10:00,44.89,44.94,44.84,44.92,80454.0,38.4795,38.5224,38.4367,38.5053,80454.0
2015-08-26 10:15:00,44.89,44.89,44.53,44.53,100940.0,38.4795,38.4795,38.1709,38.1709,100940.0
2015-08-26 10:20:00,44.52,44.74,44.51,44.7,79674.0,38.1624,38.351,38.1538,38.3167,79674.0
2015-08-26 10:25:00,44.73,44.88,44.73,44.84,89574.0,38.3424,38.471,38.3424,38.4367,89574.0
2015-08-26 10:30:00,44.87,45.07,44.81,45.04,190210.0,38.4624,38.6338,38.411,38.6081,190210.0
2015-08-26 10:35:00,45.02,45.02,44.83,44.85,133006.0,38.591,38.591,38.4281,38.4453,133006.0
2015-08-26 10:40:00,44.84,44.85,44.73,44.79,95526.0,38.4367,38.4453,38.3424,38.3938,95526.0
2015-08-26 10:45:00,44.77,44.8,44.7,44.74,21006.0,38.3767,38.4024,38.3167,38.351,21006.0
2015-08-26 10:50:00,44.75,44.97,44.73,44.97,37046.0,38.3595,38.5481,38.3424,38.5481,37046.0
2015-08-26 10:55:00,44.93,44.93,44.72,44.74,21466.0,38.5138,38.5138,38.3338,38.351,21466.0
2015-08-26 11:00:00,44.72,44.76,44.61,44.76,48670.0,38.3338,38.3681,38.2395,38.3681,48670.0
2015-08-26 11:05:00,44.74,44.77,44.68,44.68,25552.0,38.351,38.3767,38.2995,38.2995,25552.0
2015-08-26 11:10:00,44.65,44.73,44.58,44.62,15498.0,38.2738,38.3424,38.2138,38.2481,15498.0
2015-08-26 11:15:00,44.62,44.75,44.62,44.72,28224.0,38.2481,38.3595,38.2481,38.3338,28224.0
2015-08-26 11:20:00,44.7,44.76,44.65,44.65,15000.0,38.3167,38.3681,38.2738,38.2738,15000.0
2015-08-26 11:25:00,44.66,44.7,44.6,44.62,9990.0,38.2824,38.3167,38.231,38.2481,9990.0
2015-08-26 11:30:00,44.63,44.66,44.5,44.5,21948.0,38.2567,38.2824,38.1452,38.1452,21948.0
2015-08-26 11:35:00,44.47,44.49,44.41,44.41,6000.0,38.1195,38.1367,38.0681,38.0681,6000.0
2015-08-26 11:40:00,44.39,44.61,44.38,44.55,9058.0,38.0509,38.2395,38.0424,38.1881,9058.0
2015-08-26 11:45:00,44.54,44.6,44.44,44.59,8700.0,38.1795,38.231,38.0938,38.2224,8700.0
2015-08-26 11:50:00,44.62,44.69,44.57,44.62,35240.0,38.2481,38.3081,38.2052,38.2481,35240.0
2015-08-26 11:55:00,44.61,44.61,44.54,44.58,8800.0,38.2395,38.2395,38.1795,38.2138,8800.0
2015-08-26 12:00:00,44.52,44.54,44.44,44.44,8526.0,38.1624,38.1795,38.0938,38.0938,8526.0
2015-08-26 12:05:00,44.43,44.53,44.41,44.53,8600.0,38.0852,38.1709,38.0681,38.1709,8600.0
2015-08-26 12:10:00,44.49,44.51,44.45,44.49,8280.0,38.1367,38.1538,38.1024,38.1367,8280.0
2015-08-26 12:15:00,44.46,44.58,44.45,44.54,9924.0,38.1109,38.2138,38.1024,38.1795,9924.0
2015-08-26 12:20:00,44.57,44.57,44.48,44.48,2400.0,38.2052,38.2052,38.1281,38.1281,2400.0
2015-08-26 12:25:00,44.48,44.51,44.38,44.42,16748.0,38.1281,38.1538,38.0424,38.0767,16748.0
2015-08-26 12:30:00,44.37,44.38,44.33,44.35,31134.0,38.0338,38.0424,37.9995,38.0167,31134.0
2015-08-26 12:35:00,44.32,44.35,44.29,44.34,39000.0,37.9909,38.0167,37.9652,38.0081,39000.0
2015-08-26 12:40:00,44.3,44.31,44.23,44.24,112202.0,37.9738,37.9824,37.9138,37.9224,112202.0
2015-08-26 12:45:00,44.24,44.36,44.22,44.35,60124.0,37.9224,38.0252,37.9052,38.0167,60124.0
2015-08-26 12:50:00,44.35,44.44,44.32,44.4,65350.0,38.0167,38.0938,37.9909,38.0595,65350.0
2015-08-26 12:55:00,44.41,44.55,44.41,44.55,7424.0,38.0681,38.1881,38.0681,38.1881,7424.0
2015-08-26 13:00:00,44.57,44.65,44.57,44.6,8140.0,38.2052,38.2738,38.2052,38.231,8140.0
2015-08-26 13:05:00,44.58,44.58,44.47,44.47,17540.0,38.2138,38.2138,38.1195,38.1195,17540.0
2015-08-26 13:10:00,44.47,44.62,44.47,44.52,33726.0,38.1195,38.2481,38.1195,38.1624,33726.0
2015-08-26 13:15:00,44.54,44.56,44.47,44.52,26400.0,38.1795,38.1967,38.1195,38.1624,26400.0
2015-08-26 13:20:00,44.54,44.74,44.54,44.71,29310.0,38.1795,38.351,38.1795,38.3252,29310.0
2015-08-26 13:25:00,44.69,44.78,44.67,44.78,22200.0,38.3081,38.3852,38.291,38.3852,22200.0
2015-08-26 13:30:00,44.74,44.79,44.69,44.76,65152.0,38.351,38.3938,38.3081,38.3681,65152.0
2015-08-26 13:35:00,44.77,44.93,44.75,44.93,24516.0,38.3767,38.5138,38.3595,38.5138,24516.0
2015-08-26 13:40:00,44.95,44.95,44.82,44.82,33002.0,38.531,38.531,38.4195,38.4195,33002.0
2015-08-26 13:45:00,44.82,44.88,44.71,44.75,24386.0,38.4195,38.471,38.3252,38.3595,24386.0
2015-08-26 13:50:00,44.74,44.87,44.74,44.84,21522.0,38.351,38.4624,38.351,38.4367,21522.0
2015-08-26 13:55:00,44.85,44.9,44.79,44.86,13214.0,38.4453,38.4881,38.3938,38.4538,13214.0
2015-08-26 14:00:00,44.85,44.87,44.73,44.79,28842.0,38.4453,38.4624,38.3424,38.3938,28842.0
2015-08-26 14:05:00,44.78,44.87,44.78,44.85,46906.0,38.3852,38.4624,38.3852,38.4453,46906.0
2015-08-26 14:10:00,44.87,44.88,44.74,44.77,57200.0,38.4624,38.471,38.351,38.3767,57200.0
2015-08-26 14:15:00,44.75,44.79,44.64,44.64,15472.0,38.3595,38.3938,38.2652,38.2652,15472.0
2015-08-26 14:20:00,44.63,44.75,44.63,44.75,5462.0,38.2567,38.3595,38.2567,38.3595,5462.0
2015-08-26 14:25:00,44.72,44.79,44.7,44.77,11306.0,38.3338,38.3938,38.3167,38.3767,11306.0
2015-08-26 14:30:00,44.76,44.83,44.73,44.81,71710.0,38.3681,38.4281,38.3424,38.411,71710.0
2015-08-26 14:35:00,44.83,44.96,44.82,44.96,25016.0,38.4281,38.5395,38.4195,38.5395,25016.0
2015-08-26 14:40:00,44.96,45.04,44.96,45.02,12200.0,38.5395,38.6081,38.5395,38.591,12200.0
2015-08-26 14:45:00,45.04,45.13,44.99,44.99,27596.0,38.6081,38.6853,38.5653,38.5653,27596.0
2015-08-26 14:50:00,45.02,45.13,45.01,45.07,27100.0,38.591,38.6853,38.5824,38.6338,27100.0
2015-08-26 14:55:00,45.07,45.09,44.97,45.08,41214.0,38.6338,38.651,38.5481,38.6424,41214.0
2015-08-26 15:00:00,45.07,45.07,44.99,45.04,70864.0,38.6338,38.6338,38.5653,38.6081,70864.0
2015-08-26 15:05:00,45.05,45.27,45.05,45.26,52350.0,38.6167,38.8053,38.6167,38.7967,52350.0
2015-08-26 15:10:00,45.29,45.44,45.28,45.43,37470.0,38.8224,38.951,38.8138,38.9424,37470.0
2015-08-26 15:15:00,45.46,45.47,45.31,45.44,66710.0,38.9681,38.9767,38.8396,38.951,66710.0
2015-08-26 15:20:00,45.46,45.51,45.34,45.38,120738.0,38.9681,39.011,38.8653,38.8996,120738.0
2015-08-26 15:25:00,45.36,45.39,45.28,45.33,61776.0,38.8824,38.9081,38.8138,38.8567,61776.0
2015-08-26 15:30:00,45.34,45.44,45.31,45.43,80124.0,38.8653,38.951,38.8396,38.9424,80124.0
2015-08-26 15:35:00,45.42,45.42,45.33,45.35,51896.0,38.9339,38.9339,38.8567,38.8738,51896.0
2015-08-26 15:40:00,45.35,45.6,45.34,45.56,120836.0,38.8738,39.0881,38.8653,39.0539,120836.0
2015-08-26 15:45:00,45.56,45.63,45.45,45.49,111754.0,39.0539,39.1139,38.9596,38.9939,111754.0
2015-08-26 15:50:00,45.49,45.63,45.49,45.63,160932.0,38.9939,39.1139,38.9939,39.1139,160932.0
2015-08-26 15:55:00,45.63,45.63,45.5,45.61,328618.0,39.1139,39.1139,39.0024,39.0967,328618.0
2015-08-27 09:30:00,46.07,46.27,45.88,46.1,67912.0,39.491,39.6625,39.3282,39.5167,67912.0
2015-08-27 09:35:00,46.2,46.25,46.05,46.21,113724.0,39.6025,39.6453,39.4739,39.611,113724.0
2015-08-27 09:40:00,46.24,46.27,46.1,46.25,193494.0,39.6368,39.6625,39.5167,39.6453,193494.0
2015-08-27 09:45:00,46.23,46.3,46.09,46.09,103082.0,39.6282,39.6882,39.5082,39.5082,103082.0
2015-08-27 09:50:00,46.1,46.23,46.1,46.15,145500.0,39.5167,39.6282,39.5167,39.5596,145500.0
2015-08-27 09:55:00,46.15,46.15,45.91,45.91,144920.0,39.5596,39.5596,39.3539,39.3539,144920.0
2015-08-27 10:00:00,45.94,46.08,45.92,45.97,117052.0,39.3796,39.4996,39.3625,39.4053,117052.0
2015-08-27 10:05:00,45.97,46.15,45.9,46.15,108968.0,39.4053,39.5596,39.3453,39.5596,108968.0
2015-08-27 10:10:00,46.17,46.22,46.15,46.2,52676.0,39.5767,39.6196,39.5596,39.6025,52676.0
2015-08-27 10:15:00,46.17,46.24,46.15,46.21,46938.0,39.5767,39.6368,39.5596,39.611,46938.0
2015-08-27 10:20:00,46.22,46.3,46.16,46.3,41314.0,39.6196,39.6882,39.5682,39.6882,41314.0
2015-08-27 10:25:00,46.32,46.32,46.24,46.24,126526.0,39.7053,39.7053,39.6368,39.6368,126526.0
2015-08-27 10:30:00,46.24,46.26,46.14,46.2,89576.0,39.6368,39.6539,39.551,39.6025,89576.0
2015-08-27 10:35:00,46.21,46.29,46.21,46.24,58298.0,39.611,39.6796,39.611,39.6368,58298.0
2015-08-27 10:40:00,46.26,46.29,46.21,46.29,113104.0,39.6539,39.6796,39.611,39.6796,113104.0
2015-08-27 10:45:00,46.29,46.43,46.27,46.43,57878.0,39.6796,39.7996,39.6625,39.7996,57878.0
2015-08-27 10:50:00,46.44,46.46,46.39,46.44,435962.0,39.8082,39.8253,39.7653,39.8082,435962.0
2015-08-27 10:55:00,46.45,46.46,46.37,46.43,259804.0,39.8168,39.8253,39.7482,39.7996,259804.0
2015-08-27 11:00:00,46.42,46.52,46.41,46.48,83816.0,39.791,39.8768,39.7825,39.8425,83816.0
2015-08-27 11:05:00,46.49,46.57,46.47,46.5,29296.0,39.8511,39.9196,39.8339,39.8596,29296.0
2015-08-27 11:10:00,46.51,46.54,46.46,46.49,54738.0,39.8682,39.8939,39.8253,39.8511,54738.0
2015-08-27 11:15:00,46.49,46.51,46.43,46.46,59006.0,39.8511,39.8682,39.7996,39.8253,59006.0
2015-08-27 11:20:00,46.46,46.48,46.42,46.47,19454.0,39.8253,39.8425,39.791,39.8339,19454.0
2015-08-27 11:25:00,46.48,46.48,46.41,46.45,27700.0,39.8425,39.8425,39.7825,39.8168,27700.0
2015-08-27 11:30:00,46.47,46.48,46.36,46.37,40598.0,39.8339,39.8425,39.7396,39.7482,40598.0
2015-08-27 11:35:00,46.37,46.38,46.33,46.35,28160.0,39.7482,39.7568,39.7139,39.731,28160.0
2015-08-27 11:40:00,46.34,46.38,46.31,46.35,43708.0,39.7225,39.7568,39.6968,39.731,43708.0
2015-08-27 11:45:00,46.37,46.44,46.36,46.42,16428.0,39.7482,39.8082,39.7396,39.791,16428.0
2015-08-27 11:50:00,46.44,46.44,46.35,46.4,66822.0,39.8082,39.8082,39.731,39.7739,66822.0
2015-08-27 11:55:00,46.41,46.42,46.36,46.42,64354.0,39.7825,39.791,39.7396,39.791,64354.0
2015-08-27 12:00:00,46.42,46.49,46.4,46.49,6850.0,39.791,39.8511,39.7739,39.8511,6850.0
2015-08-27 12:05:00,46.52,46.64,46.51,46.59,28018.0,39.8768,39.9796,39.8682,39.9368,28018.0
2015-08-27 12:10:00,46.59,46.63,46.56,46.6,100448.0,39.9368,39.9711,39.9111,39.9453,100448.0
2015-08-27 12:15:00,46.62,46.7,46.59,46.67,109204.0,39.9625,40.0311,39.9368,40.0053,109204.0
2015-08-27 12:20:00,46.67,46.71,46.63,46.63,177186.0,40.0053,40.0396,39.9711,39.9711,177186.0
2015-08-27 12:25:00,46.65,46.7,46.63,46.66,101958.0,39.9882,40.0311,39.9711,39.9968,101958.0
2015-08-27 12:30:00,46.68,46.71,46.65,46.65,14072.0,40.0139,40.0396,39.9882,39.9882,14072.0
2015-08-27 12:35:00,46.63,46.71,46.61,46.69,80106.0,39.9711,40.0396,39.9539,40.0225,80106.0
2015-08-27 12:40:00,46.7,46.74,46.65,46.65,190838.0,40.0311,40.0654,39.9882,39.9882,190838.0
2015-08-27 12:45:00,46.63,46.73,46.63,46.73,123028.0,39.9711,40.0568,39.9711,40.0568,123028.0
2015-08-27 12:50:00,46.73,46.8,46.73,46.78,96064.0,40.0568,40.1168,40.0568,40.0996,96064.0
2015-08-27 12:55:00,46.79,46.8,46.74,46.8,97168.0,40.1082,40.1168,40.0654,40.1168,97168.0
2015-08-27 13:00:00,46.8,46.8,46.74,46.77,114136.0,40.1168,40.1168,40.0654,40.0911,114136.0
2015-08-27 13:05:00,46.77,46.83,46.74,46.81,26808.0,40.0911,40.1425,40.0654,40.1254,26808.0
2015-08-27 13:10:00,46.82,46.91,46.82,46.87,60060.0,40.1339,40.2111,40.1339,40.1768,60060.0
2015-08-27 13:15:00,46.87,46.88,46.77,46.82,87250.0,40.1768,40.1854,40.0911,40.1339,87250.0
2015-08-27 13:20:00,46.82,46.85,46.75,46.75,78184.0,40.1339,40.1596,40.0739,40.0739,78184.0
2015-08-27 13:25:00,46.76,46.8,46.76,46.8,169268.0,40.0825,40.1168,40.0825,40.1168,169268.0
2015-08-27 13:30:00,46.8,46.85,46.77,46.81,199220.0,40.1168,40.1596,40.0911,40.1254,199220.0
2015-08-27 13:35:00,46.8,46.8,46.72,46.72,141940.0,40.1168,40.1168,40.0482,40.0482,141940.0
2015-08-27 13:40:00,46.73,46.77,46.73,46.74,142456.0,40.0568,40.0911,40.0568,40.0654,142456.0
2015-08-27 13:45:00,46.74,46.74,46.65,46.68,29728.0,40.0654,40.0654,39.9882,40.0139,29728.0
2015-08-27 13:50:00,46.69,46.74,46.66,46.71,46276.0,40.0225,40.0654,39.9968,40.0396,46276.0
2015-08-27 13:55:00,46.71,46.77,46.7,46.77,29494.0,40.0396,40.0911,40.0311,40.0911,29494.0
2015-08-27 14:00:00,46.74,46.75,46.7,46.74,10900.0,40.0654,40.0739,40.0311,40.0654,10900.0
2015-08-27 14:05:00,46.72,46.77,46.71,46.73,31426.0,40.0482,40.0911,40.0396,40.0568,31426.0
2015-08-27 14:10:00,46.74,46.77,46.68,46.7,10400.0,40.0654,40.0911,40.0139,40.0311,10400.0
2015-08-27 14:15:00,46.71,46.71,46.54,46.56,25224.0,40.0396,40.0396,39.8939,39.9111,25224.0
2015-08-27 14:20:00,46.55,46.6,46.52,46.54,9258.0,39.9025,39.9453,39.8768,39.8939,9258.0
2015-08-27 14:25:00,46.55,46.57,46.37,46.42,21702.0,39.9025,39.9196,39.7482,39.791,21702.0
2015-08-27 14:30:00,46.4,46.51,46.4,46.42,15778.0,39.7739,39.8682,39.7739,39.791,15778.0
2015-08-27 14:35:00,46.39,46.52,46.39,46.49,15200.0,39.7653,39.8768,39.7653,39.8511,15200.0
2015-08-27 14:40:00,46.51,46.51,46.38,46.38,9700.0,39.8682,39.8682,39.7568,39.7568,9700.0
2015-08-27 14:45:00,46.39,46.45,46.25,46.27,27604.0,39.7653,39.8168,39.6453,39.6625,27604.0
2015-08-27 14:50:00,46.27,46.34,46.24,46.27,30876.0,39.6625,39.7225,39.6368,39.6625,30876.0
2015-08-27 14:55:00,46.27,46.28,46.08,46.11,55556.0,39.6625,39.671,39.4996,39.5253,55556.0
2015-08-27 15:00:00,46.15,46.19,46.0,46.01,32632.0,39.5596,39.5939,39.431,39.4396,32632.0
2015-08-27 15:05:00,45.99,46.13,45.91,46.13,104376.0,39.4225,39.5425,39.3539,39.5425,104376.0
2015-08-27 15:10:00,46.13,46.15,46.02,46.07,60426.0,39.5425,39.5596,39.4482,39.491,60426.0
2015-08-27 15:15:00,46.07,46.19,46.01,46.18,64954.0,39.491,39.5939,39.4396,39.5853,64954.0
2015-08-27 15:20:00,46.15,46.16,46.07,46.09,46974.0,39.5596,39.5682,39.491,39.5082,46974.0
2015-08-27 15:25:00,46.09,46.34,46.06,46.33,39242.0,39.5082,39.7225,39.4825,39.7139,39242.0
2015-08-27 15:30:00,46.33,46.43,46.25,46.41,43688.0,39.7139,39.7996,39.6453,39.7825,43688.0
2015-08-27 15:35:00,46.42,46.42,46.24,46.26,41390.0,39.791,39.791,39.6368,39.6539,41390.0
2015-08-27 15:40:00,46.27,46.43,46.27,46.42,37018.0,39.6625,39.7996,39.6625,39.791,37018.0
2015-08-27 15:45:00,46.45,46.5,46.43,46.48,94226.0,39.8168,39.8596,39.7996,39.8425,94226.0
2015-08-27 15:50:00,46.48,46.5,46.41,46.46,93420.0,39.8425,39.8596,39.7825,39.8253,93420.0
2015-08-27 15:55:00,46.47,46.6,46.47,46.6,263282.0,39.8339,39.9453,39.8339,39.9453,263282.0
2015-08-28 09:30:00,46.53,46.72,46.53,46.72,48930.0,39.8853,40.0482,39.8853,40.0482,48930.0
2015-08-28 09:35:00,46.72,46.73,46.6,46.72,13202.0,40.0482,40.0568,39.9453,40.0482,13202.0
2015-08-28 09:40:00,46.66,46.68,46.59,46.68,19772.0,39.9968,40.0139,39.9368,40.0139,19772.0
2015-08-28 09:45:00,46.66,46.69,46.49,46.51,18460.0,39.9968,40.0225,39.8511,39.8682,18460.0
2015-08-28 09:50:00,46.47,46.6,46.47,46.58,10156.0,39.8339,39.9453,39.8339,39.9282,10156.0
2015-08-28 09:55:00,46.55,46.72,46.51,46.71,11236.0,39.9025,40.0482,39.8682,40.0396,11236.0
2015-08-28 10:00:00,46.7,46.72,46.59,46.65,49232.0,40.0311,40.0482,39.9368,39.9882,49232.0
2015-08-28 10:05:00,46.6,46.63,46.52,46.58,70994.0,39.9453,39.9711,39.8768,39.9282,70994.0
2015-08-28 10:10:00,46.6,46.68,46.56,46.61,58288.0,39.9453,40.0139,39.9111,39.9539,58288.0
2015-08-28 10:15:00,46.6,46.73,46.6,46.69,21270.0,39.9453,40.0568,39.9453,40.0225,21270.0
2015-08-28 10:20:00,46.66,46.66,46.59,46.65,23600.0,39.9968,39.9968,39.9368,39.9882,23600.0
2015-08-28 10:25:00,46.67,46.77,46.67,46.74,12600.0,40.0053,40.0911,40.0053,40.0654,12600.0
2015-08-28 10:30:00,46.71,46.82,46.71,46.8,8816.0,40.0396,40.1339,40.0396,40.1168,8816.0
2015-08-28 10:35:00,46.79,46.81,46.72,46.73,28388.0,40.1082,40.1254,40.0482,40.0568,28388.0
2015-08-28 10:40:00,46.73,46.76,46.69,46.73,17750.0,40.0568,40.0825,40.0225,40.0568,17750.0
2015-08-28 10:45:00,46.77,46.77,46.67,46.7,26066.0,40.0911,40.0911,40.0053,40.0311,26066.0
2015-08-28 10:50:00,46.72,46.78,46.71,46.77,39676.0,40.0482,40.0996,40.0396,40.0911,39676.0
2015-08-28 10:55:00,46.79,46.82,46.76,46.8,8728.0,40.1082,40.1339,40.0825,40.1168,8728.0
2015-08-28 11:00:00,46.8,46.86,46.79,46.85,5734.0,40.1168,40.1682,40.1082,40.1596,5734.0
2015-08-28 11:05:00,46.86,46.88,46.84,46.87,5998.0,40.1682,40.1854,40.1511,40.1768,5998.0
2015-08-28 11:10:00,46.88,46.94,46.88,46.93,6390.0,40.1854,40.2368,40.1854,40.2282,6390.0
2015-08-28 11:15:00,46.92,46.92,46.88,46.91,5800.0,40.2196,40.2196,40.1854,40.2111,5800.0
2015-08-28 11:20:00,46.92,46.96,46.91,46.96,5000.0,40.2196,40.2539,40.2111,40.2539,5000.0
2015-08-28 11:25:00,46.96,47.02,46.96,47.01,13376.0,40.2539,40.3054,40.2539,40.2968,13376.0
2015-08-28 11:30:00,46.98,47.04,46.97,47.04,22680.0,40.2711,40.3225,40.2625,40.3225,22680.0
2015-08-28 11:35:00,47.03,47.03,46.94,46.94,16826.0,40.3139,40.3139,40.2368,40.2368,16826.0
2015-08-28 11:40:00,46.94,46.94,46.8,46.82,53442.0,40.2368,40.2368,40.1168,40.1339,53442.0
2015-08-28 11:45:00,46.84,46.85,46.8,46.84,44944.0,40.1511,40.1596,40.1168,40.1511,44944.0
2015-08-28 11:50:00,46.85,46.88,46.77,46.77,37868.0,40.1596,40.1854,40.0911,40.0911,37868.0
2015-08-28 11:55:00,46.76,46.76,46.71,46.74,10148.0,40.0825,40.0825,40.0396,40.0654,10148.0
2015-08-28 12:00:00,46.76,46.8,46.73,46.78,17732.0,40.0825,40.1168,40.0568,40.0996,17732.0
2015-08-28 12:05:00,46.79,46.81,46.76,46.76,5800.0,40.1082,40.1254,40.0825,40.0825,5800.0
2015-08-28 12:10:00,46.74,46.81,46.74,46.8,4000.0,40.0654,40.1254,40.0654,40.1168,4000.0
2015-08-28 12:15:00,46.79,46.84,46.79,46.83,3800.0,40.1082,40.1511,40.1082,40.1425,3800.0
2015-08-28 12:20:00,46.85,46.86,46.81,46.81,5074.0,40.1596,40.1682,40.1254,40.1254,5074.0
2015-08-28 12:25:00,46.81,46.86,46.79,46.84,7400.0,40.1254,40.1682,40.1082,40.1511,7400.0
2015-08-28 12:30:00,46.84,46.92,46.84,46.89,16820.0,40.1511,40.2196,40.1511,40.1939,16820.0
2015-08-28 12:35:00,46.9,46.91,46.84,46.84,17304.0,40.2025,40.2111,40.1511,40.1511,17304.0
2015-08-28 12:40:00,46.85,46.88,46.85,46.86,4100.0,40.1596,40.1854,40.1596,40.1682,4100.0
2015-08-28 12:45:00,46.85,46.86,46.83,46.84,4800.0,40.1596,40.1682,40.1425,40.1511,4800.0
2015-08-28 12:50:00,46.86,46.89,46.86,46.87,4000.0,40.1682,40.1939,40.1682,40.1768,4000.0
2015-08-28 12:55:00,46.85,46.88,46.85,46.85,9520.0,40.1596,40.1854,40.1596,40.1596,9520.0
2015-08-28 13:00:00,46.85,46.85,46.79,46.81,25370.0,40.1596,40.1596,40.1082,40.1254,25370.0
2015-08-28 13:05:00,46.82,46.85,46.81,46.81,3840.0,40.1339,40.1596,40.1254,40.1254,3840.0
2015-08-28 13:10:00,46.83,46.87,46.83,46.84,18674.0,40.1425,40.1768,40.1425,40.1511,18674.0
2015-08-28 13:15:00,46.85,46.89,46.84,46.89,11586.0,40.1596,40.1939,40.1511,40.1939,11586.0
2015-08-28 13:20:00,46.89,46.9,46.85,46.85,13052.0,40.1939,40.2025,40.1596,40.1596,13052.0
2015-08-28 13:25:00,46.85,46.85,46.77,46.77,11070.0,40.1596,40.1596,40.0911,40.0911,11070.0
2015-08-28 13:30:00,46.74,46.78,46.74,46.74,35326.0,40.0654,40.0996,40.0654,40.0654,35326.0
2015-08-28 13:35:00,46.73,46.73,46.64,46.64,35754.0,40.0568,40.0568,39.9796,39.9796,35754.0
2015-08-28 13:40:00,46.64,46.71,46.63,46.71,19094.0,39.9796,40.0396,39.9711,40.0396,19094.0
2015-08-28 13:45:00,46.7,46.76,46.7,46.71,22864.0,40.0311,40.0825,40.0311,40.0396,22864.0
2015-08-28 13:50:00,46.71,46.77,46.71,46.76,14800.0,40.0396,40.0911,40.0396,40.0825,14800.0
2015-08-28 13:55:00,46.74,46.75,46.71,46.73,22100.0,40.0654,40.0739,40.0396,40.0568,22100.0
2015-08-28 14:00:00,46.74,46.82,46.72,46.79,25880.0,40.0654,40.1339,40.0482,40.1082,25880.0
2015-08-28 14:05:00,46.77,46.85,46.77,46.82,18364.0,40.0911,40.1596,40.0911,40.1339,18364.0
2015-08-28 14:10:00,46.84,46.84,46.76,46.76,23956.0,40.1511,40.1511,40.0825,40.0825,23956.0
2015-08-28 14:15:00,46.74,46.81,46.74,46.77,12152.0,40.0654,40.1254,40.0654,40.0911,12152.0
2015-08-28 14:20:00,46.79,46.84,46.79,46.82,9132.0,40.1082,40.1511,40.1082,40.1339,9132.0
2015-08-28 14:25:00,46.78,46.85,46.76,46.85,88962.0,40.0996,40.1596,40.0825,40.1596,88962.0
2015-08-28 14:30:00,46.85,46.86,46.8,46.8,22700.0,40.1596,40.1682,40.1168,40.1168,22700.0
2015-08-28 14:35:00,46.79,46.83,46.76,46.83,40390.0,40.1082,40.1425,40.0825,40.1425,40390.0
2015-08-28 14:40:00,46.82,46.85,46.81,46.83,11482.0,40.1339,40.1596,40.1254,40.1425,11482.0
2015-08-28 14:45:00,46.84,46.93,46.84,46.9,10618.0,40.1511,40.2282,40.1511,40.2025,10618.0
2015-08-28 14:50:00,46.91,46.91,46.8,46.84,17044.0,40.2111,40.2111,40.1168,40.1511,17044.0
2015-08-28 14:55:00,46.83,46.9,46.83,46.9,5160.0,40.1425,40.2025,40.1425,40.2025,5160.0
2015-08-28 15:00:00,46.9,46.9,46.8,46.88,8906.0,40.2025,40.2025,40.1168,40.1854,8906.0
2015-08-28 15:05:00,46.85,46.87,46.82,46.85,11544.0,40.1596,40.1768,40.1339,40.1596,11544.0
2015-08-28 15:10:00,46.85,46.85,46.8,46.82,11574.0,40.1596,40.1596,40.1168,40.1339,11574.0
2015-08-28 15:15:00,46.8,46.84,46.77,46.78,14696.0,40.1168,40.1511,40.0911,40.0996,14696.0
2015-08-28 15:20:00,46.77,46.81,46.7,46.71,12070.0,40.0911,40.1254,40.0311,40.0396,12070.0
2015-08-28 15:25:00,46.72,46.77,46.7,46.77,34692.0,40.0482,40.0911,40.0311,40.0911,34692.0
2015-08-28 15:30:00,46.76,46.77,46.72,46.72,57300.0,40.0825,40.0911,40.0482,40.0482,57300.0
2015-08-28 15:35:00,46.71,46.72,46.64,46.67,44266.0,40.0396,40.0482,39.9796,40.0053,44266.0
2015-08-28 15:40:00,46.67,46.74,46.63,46.72,47142.0,40.0053,40.0654,39.9711,40.0482,47142.0
2015-08-28 15:45:00,46.72,46.78,46.7,46.73,75768.0,40.0482,40.0996,40.0311,40.0568,75768.0
2015-08-28 15:50:00,46.72,46.82,46.72,46.76,37064.0,40.0482,40.1339,40.0482,40.0825,37064.0
2015-08-28 15:55:00,46.77,46.9,46.76,46.88,51188.0,40.0911,40.2025,40.0825,40.1854,51188.0
2015-08-31 09:30:00,46.43,46.83,46.43,46.75,20454.0,39.7996,40.1425,39.7996,40.0739,20454.0
2015-08-31 09:35:00,46.73,46.84,46.68,46.68,12580.0,40.0568,40.1511,40.0139,40.0139,12580.0
2015-08-31 09:40:00,46.72,46.86,46.69,46.77,47838.0,40.0482,40.1682,40.0225,40.0911,47838.0
2015-08-31 09:45:00,46.76,46.86,46.74,46.75,18142.0,40.0825,40.1682,40.0654,40.0739,18142.0
2015-08-31 09:50:00,46.77,46.85,46.77,46.84,11704.0,40.0911,40.1596,40.0911,40.1511,11704.0
2015-08-31 09:55:00,46.85,46.89,46.78,46.78,40300.0,40.1596,40.1939,40.0996,40.0996,40300.0
2015-08-31 10:00:00,46.82,46.82,46.7,46.71,34346.0,40.1339,40.1339,40.0311,40.0396,34346.0
2015-08-31 10:05:00,46.71,46.8,46.69,46.78,34644.0,40.0396,40.1168,40.0225,40.0996,34644.0
2015-08-31 10:10:00,46.77,46.83,46.74,46.79,16400.0,40.0911,40.1425,40.0654,40.1082,16400.0
2015-08-31 10:15:00,46.78,46.85,46.75,46.81,34800.0,40.0996,40.1596,40.0739,40.1254,34800.0
2015-08-31 10:20:00,46.8,46.87,46.8,46.87,10090.0,40.1168,40.1768,40.1168,40.1768,10090.0
2015-08-31 10:25:00,46.85,46.98,46.83,46.97,49154.0,40.1596,40.2711,40.1425,40.2625,49154.0
2015-08-31 10:30:00,46.96,46.99,46.94,46.99,14420.0,40.2539,40.2797,40.2368,40.2797,14420.0
2015-08-31 10:35:00,46.99,47.03,46.96,47.02,23488.0,40.2797,40.3139,40.2539,40.3054,23488.0
2015-08-31 10:40:00,47.04,47.07,47.01,47.01,118080.0,40.3225,40.3482,40.2968,40.2968,118080.0
2015-08-31 10:45:00,47.02,47.04,46.93,46.93,34558.0,40.3054,40.3225,40.2282,40.2282,34558.0
2015-08-31 10:50:00,46.96,46.98,46.91,46.98,18900.0,40.2539,40.2711,40.2111,40.2711,18900.0
2015-08-31 10:55:00,46.96,46.96,46.9,46.92,80974.0,40.2539,40.2539,40.2025,40.2196,80974.0
2015-08-31 11:00:00,46.92,46.93,46.82,46.82,197584.0,40.2196,40.2282,40.1339,40.1339,197584.0
2015-08-31 11:05:00,46.83,46.85,46.77,46.83,99858.0,40.1425,40.1596,40.0911,40.1425,99858.0
2015-08-31 11:10:00,46.81,46.88,46.8,46.88,26184.0,40.1254,40.1854,40.1168,40.1854,26184.0
2015-08-31 11:15:00,46.88,46.94,46.87,46.88,37222.0,40.1854,40.2368,40.1768,40.1854,37222.0
2015-08-31 11:20:00,46.88,46.91,46.87,46.91,22762.0,40.1854,40.2111,40.1768,40.2111,22762.0
2015-08-31 11:25:00,46.92,47.0,46.91,46.97,35136.0,40.2196,40.2882,40.2111,40.2625,35136.0
2015-08-31 11:30:00,46.95,46.96,46.88,46.91,16664.0,40.2454,40.2539,40.1854,40.2111,16664.0
2015-08-31 11:35:00,46.91,46.95,46.9,46.93,29070.0,40.2111,40.2454,40.2025,40.2282,29070.0
2015-08-31 11:40:00,46.94,47.13,46.94,47.07,40002.0,40.2368,40.3997,40.2368,40.3482,40002.0
2015-08-31 11:45:00,47.06,47.06,46.97,46.98,19700.0,40.3397,40.3397,40.2625,40.2711,19700.0
2015-08-31 11:50:00,46.98,46.98,46.89,46.9,25242.0,40.2711,40.2711,40.1939,40.2025,25242.0
2015-08-31 11:55:00,46.89,46.89,46.79,46.85,38242.0,40.1939,40.1939,40.1082,40.1596,38242.0
2015-08-31 12:00:00,46.85,46.91,46.85,46.91,25614.0,40.1596,40.2111,40.1596,40.2111,25614.0
2015-08-31 12:05:00,46.91,46.92,46.87,46.87,21000.0,40.2111,40.2196,40.1768,40.1768,21000.0
2015-08-31 12:10:00,46.85,46.88,46.84,46.87,17050.0,40.1596,40.1854,40.1511,40.1768,17050.0
2015-08-31 12:15:00,46.88,46.89,46.86,46.89,16376.0,40.1854,40.1939,40.1682,40.1939,16376.0
2015-08-31 12:20:00,46.92,46.95,46.9,46.93,21828.0,40.2196,40.2454,40.2025,40.2282,21828.0
2015-08-31 12:25:00,46.94,46.97,46.93,46.96,6200.0,40.2368,40.2625,40.2282,40.2539,6200.0
2015-08-31 12:30:00,46.97,46.97,46.92,46.93,20000.0,40.2625,40.2625,40.2196,40.2282,20000.0
2015-08-31 12:35:00,46.92,46.95,46.91,46.95,8200.0,40.2196,40.2454,40.2111,40.2454,8200.0
2015-08-31 12:40:00,46.95,46.96,46.92,46.93,22000.0,40.2454,40.2539,40.2196,40.2282,22000.0
2015-08-31 12:45:00,46.95,46.95,46.93,46.93,8600.0,40.2454,40.2454,40.2282,40.2282,8600.0
2015-08-31 12:50:00,46.94,46.99,46.9,46.99,10000.0,40.2368,40.2797,40.2025,40.2797,10000.0
2015-08-31 12:55:00,46.99,46.99,46.91,46.91,16834.0,40.2797,40.2797,40.2111,40.2111,16834.0
2015-08-31 13:00:00,46.91,46.95,46.89,46.92,26304.0,40.2111,40.2454,40.1939,40.2196,26304.0
2015-08-31 13:05:00,46.93,46.94,46.93,46.93,20532.0,40.2282,40.2368,40.2282,40.2282,20532.0
2015-08-31 13:10:00,46.93,46.94,46.92,46.92,13394.0,40.2282,40.2368,40.2196,40.2196,13394.0
2015-08-31 13:15:00,46.93,46.93,46.9,46.9,12070.0,40.2282,40.2282,40.2025,40.2025,12070.0
2015-08-31 13:20:00,46.91,46.91,46.78,46.8,13562.0,40.2111,40.2111,40.0996,40.1168,13562.0
2015-08-31 13:25:00,46.81,46.84,46.8,46.8,4788.0,40.1254,40.1511,40.1168,40.1168,4788.0
2015-08-31 13:30:00,46.78,46.83,46.75,46.75,9414.0,40.0996,40.1425,40.0739,40.0739,9414.0
2015-08-31 13:35:00,46.72,46.77,46.72,46.76,10320.0,40.0482,40.0911,40.0482,40.0825,10320.0
2015-08-31 13:40:00,46.76,46.77,46.72,46.76,29042.0,40.0825,40.0911,40.0482,40.0825,29042.0
2015-08-31 13:45:00,46.75,46.77,46.74,46.76,51658.0,40.0739,40.0911,40.0654,40.0825,51658.0
2015-08-31 13:50:00,46.75,46.77,46.74,46.76,19396.0,40.0739,40.0911,40.0654,40.0825,19396.0
2015-08-31 13:55:00,46.77,46.79,46.74,46.79,11874.0,40.0911,40.1082,40.0654,40.1082,11874.0
2015-08-31 14:00:00,46.8,46.85,46.79,46.8,22804.0,40.1168,40.1596,40.1082,40.1168,22804.0
2015-08-31 14:05:00,46.8,46.8,46.72,46.72,25066.0,40.1168,40.1168,40.0482,40.0482,25066.0
2015-08-31 14:10:00,46.73,46.73,46.62,46.62,11858.0,40.0568,40.0568,39.9625,39.9625,11858.0
2015-08-31 14:15:00,46.62,46.62,46.57,46.58,35572.0,39.9625,39.9625,39.9196,39.9282,35572.0
2015-08-31 14:20:00,46.57,46.63,46.57,46.63,5260.0,39.9196,39.9711,39.9196,39.9711,5260.0
2015-08-31 14:25:00,46.66,46.69,46.63,46.66,16124.0,39.9968,40.0225,39.9711,39.9968,16124.0
2015-08-31 14:30:00,46.66,46.71,46.63,46.67,40422.0,39.9968,40.0396,39.9711,40.0053,40422.0
2015-08-31 14:35:00,46.68,46.68,46.62,46.63,34446.0,40.0139,40.0139,39.9625,39.9711,34446.0
2015-08-31 14:40:00,46.62,46.68,46.62,46.64,15686.0,39.9625,40.0139,39.9625,39.9796,15686.0
2015-08-31 14:45:00,46.64,46.64,46.6,46.62,34386.0,39.9796,39.9796,39.9453,39.9625,34386.0
2015-08-31 14:50:00,46.6,46.6,46.55,46.55,78636.0,39.9453,39.9453,39.9025,39.9025,78636.0
2015-08-31 14:55:00,46.54,46.59,46.54,46.59,20058.0,39.8939,39.9368,39.8939,39.9368,20058.0
2015-08-31 15:00:00,46.58,46.69,46.58,46.65,23098.0,39.9282,40.0225,39.9282,39.9882,23098.0
2015-08-31 15:05:00,46.65,46.76,46.63,46.73,34410.0,39.9882,40.0825,39.9711,40.0568,34410.0
2015-08-31 15:10:00,46.74,46.77,46.73,46.76,27546.0,40.0654,40.0911,40.0568,40.0825,27546.0
2015-08-31 15:15:00,46.76,46.76,46.68,46.7,30784.0,40.0825,40.0825,40.0139,40.0311,30784.0
2015-08-31 15:20:00,46.69,46.74,46.65,46.73,49352.0,40.0225,40.0654,39.9882,40.0568,49352.0
2015-08-31 15:25:00,46.73,46.74,46.68,46.71,43944.0,40.0568,40.0654,40.0139,40.0396,43944.0
2015-08-31 15:30:00,46.72,46.85,46.72,46.83,42510.0,40.0482,40.1596,40.0482,40.1425,42510.0
2015-08-31 15:35:00,46.82,46.83,46.76,46.76,82200.0,40.1339,40.1425,40.0825,40.0825,82200.0
2015-08-31 15:40:00,46.77,46.85,46.77,46.85,155794.0,40.0911,40.1596,40.0911,40.1596,155794.0
2015-08-31 15:45:00,46.86,46.9,46.83,46.86,79734.0,40.1682,40.2025,40.1425,40.1682,79734.0
2015-08-31 15:50:00,46.85,46.88,46.83,46.85,81898.0,40.1596,40.1854,40.1425,40.1596,81898.0
2015-08-31 15:55:00,46.85,46.86,46.76,46.77,95686.0,40.1596,40.1682,40.0825,40.0911,95686.0
2015-09-01 09:30:00,45.65,46.08,45.65,46.05,63050.0,39.131,39.4996,39.131,39.4739,63050.0
2015-09-01 09:35:00,46.03,46.18,46.02,46.07,160852.0,39.4567,39.5853,39.4482,39.491,160852.0
2015-09-01 09:40:00,46.1,46.3,46.07,46.3,35900.0,39.5167,39.6882,39.491,39.6882,35900.0
2015-09-01 09:45:00,46.3,46.47,46.24,46.25,161300.0,39.6882,39.8339,39.6368,39.6453,161300.0
2015-09-01 09:50:00,46.25,46.3,46.16,46.21,146924.0,39.6453,39.6882,39.5682,39.611,146924.0
2015-09-01 09:55:00,46.21,46.22,46.11,46.19,166568.0,39.611,39.6196,39.5253,39.5939,166568.0
2015-09-01 10:00:00,46.17,46.17,45.98,45.99,104508.0,39.5767,39.5767,39.4139,39.4225,104508.0
2015-09-01 10:05:00,45.96,46.11,45.93,46.11,143996.0,39.3967,39.5253,39.371,39.5253,143996.0
2015-09-01 10:10:00,46.09,46.17,46.06,46.07,80708.0,39.5082,39.5767,39.4825,39.491,80708.0
2015-09-01 10:15:00,46.07,46.17,46.07,46.1,41366.0,39.491,39.5767,39.491,39.5167,41366.0
2015-09-01 10:20:00,46.1,46.13,46.06,46.09,54638.0,39.5167,39.5425,39.4825,39.5082,54638.0
2015-09-01 10:25:00,46.13,46.32,46.11,46.32,23360.0,39.5425,39.7053,39.5253,39.7053,23360.0
2015-09-01 10:30:00,46.31,46.35,46.21,46.32,91542.0,39.6968,39.731,39.611,39.7053,91542.0
2015-09-01 10:35:00,46.35,46.45,46.28,46.34,155340.0,39.731,39.8168,39.671,39.7225,155340.0
2015-09-01 10:40:00,46.26,46.33,46.22,46.29,213930.0,39.6539,39.7139,39.6196,39.6796,213930.0
2015-09-01 10:45:00,46.29,46.33,46.21,46.27,109794.0,39.6796,39.7139,39.611,39.6625,109794.0
2015-09-01 10:50:00,46.25,46.25,46.17,46.19,35966.0,39.6453,39.6453,39.5767,39.5939,35966.0
2015-09-01 10:55:00,46.19,46.28,46.19,46.28,24200.0,39.5939,39.671,39.5939,39.671,24200.0
2015-09-01 11:00:00,46.31,46.32,46.18,46.24,20822.0,39.6968,39.7053,39.5853,39.6368,20822.0
2015-09-01 11:05:00,46.22,46.31,46.22,46.3,5904.0,39.6196,39.6968,39.6196,39.6882,5904.0
2015-09-01 11:10:00,46.32,46.4,46.31,46.37,66974.0,39.7053,39.7739,39.6968,39.7482,66974.0
2015-09-01 11:15:00,46.37,46.45,46.33,46.43,29400.0,39.7482,39.8168,39.7139,39.7996,29400.0
2015-09-01 11:20:00,46.4,46.44,46.37,46.4,67172.0,39.7739,39.8082,39.7482,39.7739,67172.0
2015-09-01 11:25:00,46.38,46.38,46.27,46.27,7364.0,39.7568,39.7568,39.6625,39.6625,7364.0
2015-09-01 11:30:00,46.3,46.33,46.27,46.29,9724.0,39.6882,39.7139,39.6625,39.6796,9724.0
2015-09-01 11:35:00,46.3,46.31,46.23,46.25,9006.0,39.6882,39.6968,39.6282,39.6453,9006.0
2015-09-01 11:40:00,46.24,46.24,46.16,46.19,10446.0,39.6368,39.6368,39.5682,39.5939,10446.0
2015-09-01 11:45:00,46.19,46.25,46.18,46.25,32576.0,39.5939,39.6453,39.5853,39.6453,32576.0
2015-09-01 11:50:00,46.24,46.26,46.18,46.26,25474.0,39.6368,39.6539,39.5853,39.6539,25474.0
2015-09-01 11:55:00,46.27,46.27,46.18,46.18,30996.0,39.6625,39.6625,39.5853,39.5853,30996.0
2015-09-01 12:00:00,46.2,46.26,46.13,46.15,88064.0,39.6025,39.6539,39.5425,39.5596,88064.0
2015-09-01 12:05:00,46.11,46.11,46.09,46.09,6990.0,39.5253,39.5253,39.5082,39.5082,6990.0
2015-09-01 12:10:00,46.09,46.12,46.08,46.1,4724.0,39.5082,39.5339,39.4996,39.5167,4724.0
2015-09-01 12:15:00,46.11,46.18,46.11,46.18,13186.0,39.5253,39.5853,39.5253,39.5853,13186.0
2015-09-01 12:20:00,46.16,46.16,46.12,46.13,23748.0,39.5682,39.5682,39.5339,39.5425,23748.0
2015-09-01 12:25:00,46.13,46.13,46.06,46.07,4418.0,39.5425,39.5425,39.4825,39.491,4418.0
2015-09-01 12:30:00,46.05,46.1,46.03,46.09,25172.0,39.4739,39.5167,39.4567,39.5082,25172.0
2015-09-01 12:35:00,46.11,46.13,46.11,46.13,2106.0,39.5253,39.5425,39.5253,39.5425,2106.0
2015-09-01 12:40:00,46.13,46.13,45.99,46.05,7480.0,39.5425,39.5425,39.4225,39.4739,7480.0
2015-09-01 12:45:00,46.04,46.04,45.97,45.99,35480.0,39.4653,39.4653,39.4053,39.4225,35480.0
2015-09-01 12:50:00,46.01,46.01,45.94,45.95,42750.0,39.4396,39.4396,39.3796,39.3882,42750.0
2015-09-01 12:55:00,45.94,45.94,45.88,45.88,4156.0,39.3796,39.3796,39.3282,39.3282,4156.0
2015-09-01 13:00:00,45.91,46.07,45.9,46.07,80014.0,39.3539,39.491,39.3453,39.491,80014.0
2015-09-01 13:05:00,46.04,46.04,45.92,45.93,19680.0,39.4653,39.4653,39.3625,39.371,19680.0
2015-09-01 13:10:00,45.91,45.94,45.82,45.86,10270.0,39.3539,39.3796,39.2767,39.311,10270.0
2015-09-01 13:15:00,45.86,45.94,45.85,45.88,9400.0,39.311,39.3796,39.3024,39.3282,9400.0
2015-09-01 13:20:00,45.88,45.92,45.86,45.92,42560.0,39.3282,39.3625,39.311,39.3625,42560.0
2015-09-01 13:25:00,45.92,45.99,45.91,45.99,61254.0,39.3625,39.4225,39.3539,39.4225,61254.0
2015-09-01 13:30:00,45.97,46.05,45.96,45.99,6234.0,39.4053,39.4739,39.3967,39.4225,6234.0
2015-09-01 13:35:00,46.01,46.02,45.97,45.98,4512.0,39.4396,39.4482,39.4053,39.4139,4512.0
2015-09-01 13:40:00,45.96,45.99,45.92,45.99,10000.0,39.3967,39.4225,39.3625,39.4225,10000.0
2015-09-01 13:45:00,45.98,45.99,45.94,45.94,8574.0,39.4139,39.4225,39.3796,39.3796,8574.0
2015-09-01 13:50:00,45.95,45.98,45.94,45.98,23912.0,39.3882,39.4139,39.3796,39.4139,23912.0
2015-09-01 13:55:00,45.98,45.99,45.96,45.99,8100.0,39.4139,39.4225,39.3967,39.4225,8100.0
2015-09-01 14:00:00,45.98,45.98,45.89,45.92,39812.0,39.4139,39.4139,39.3367,39.3625,39812.0
2015-09-01 14:05:00,45.93,45.93,45.88,45.88,25720.0,39.371,39.371,39.3282,39.3282,25720.0
2015-09-01 14:10:00,45.87,45.88,45.84,45.85,18700.0,39.3196,39.3282,39.2939,39.3024,18700.0
2015-09-01 14:15:00,45.84,45.85,45.8,45.81,22960.0,39.2939,39.3024,39.2596,39.2682,22960.0
2015-09-01 14:20:00,45.77,45.87,45.76,45.85,70066.0,39.2339,39.3196,39.2253,39.3024,70066.0
2015-09-01 14:25:00,45.86,45.91,45.85,45.85,56108.0,39.311,39.3539,39.3024,39.3024,56108.0
2015-09-01 14:30:00,45.83,45.97,45.83,45.95,20998.0,39.2853,39.4053,39.2853,39.3882,20998.0
2015-09-01 14:35:00,45.93,46.03,45.91,46.03,20132.0,39.371,39.4567,39.3539,39.4567,20132.0
2015-09-01 14:40:00,46.04,46.04,45.93,45.93,13000.0,39.4653,39.4653,39.371,39.371,13000.0
2015-09-01 14:45:00,45.92,45.98,45.88,45.88,63094.0,39.3625,39.4139,39.3282,39.3282,63094.0
2015-09-01 14:50:00,45.91,46.02,45.87,45.87,32282.0,39.3539,39.4482,39.3196,39.3196,32282.0
2015-09-01 14:55:00,45.89,45.95,45.85,45.85,8116.0,39.3367,39.3882,39.3024,39.3024,8116.0
2015-09-01 15:00:00,45.86,45.88,45.8,45.84,14976.0,39.311,39.3282,39.2596,39.2939,14976.0
2015-09-01 15:05:00,45.81,45.89,45.81,45.89,19074.0,39.2682,39.3367,39.2682,39.3367,19074.0
2015-09-01 15:10:00,45.88,45.95,45.85,45.93,27218.0,39.3282,39.3882,39.3024,39.371,27218.0
2015-09-01 15:15:00,45.92,45.94,45.87,45.87,46780.0,39.3625,39.3796,39.3196,39.3196,46780.0
2015-09-01 15:20:00,45.87,45.92,45.85,45.9,26696.0,39.3196,39.3625,39.3024,39.3453,26696.0
2015-09-01 15:25:00,45.9,45.92,45.76,45.77,50832.0,39.3453,39.3625,39.2253,39.2339,50832.0
2015-09-01 15:30:00,45.79,45.82,45.74,45.76,56006.0,39.251,39.2767,39.2082,39.2253,56006.0
2015-09-01 15:35:00,45.76,45.77,45.67,45.69,27410.0,39.2253,39.2339,39.1482,39.1653,27410.0
2015-09-01 15:40:00,45.69,45.74,45.65,45.73,664676.0,39.1653,39.2082,39.131,39.1996,664676.0
2015-09-01 15:45:00,45.74,45.83,45.68,45.76,172086.0,39.2082,39.2853,39.1567,39.2253,172086.0
2015-09-01 15:50:00,45.76,45.81,45.69,45.78,139890.0,39.2253,39.2682,39.1653,39.2424,139890.0
2015-09-01 15:55:00,45.77,45.89,45.74,45.8,326558.0,39.2339,39.3367,39.2082,39.2596,326558.0
2015-09-02 09:30:00,46.25,46.62,46.24,46.34,34396.0,39.6453,39.9625,39.6368,39.7225,34396.0
2015-09-02 09:35:00,46.35,46.56,46.27,46.53,28674.0,39.731,39.9111,39.6625,39.8853,28674.0
2015-09-02 09:40:00,46.48,46.48,46.35,46.35,17620.0,39.8425,39.8425,39.731,39.731,17620.0
2015-09-02 09:45:00,46.39,46.39,46.28,46.37,9006.0,39.7653,39.7653,39.671,39.7482,9006.0
2015-09-02 09:50:00,46.38,46.41,46.25,46.34,76616.0,39.7568,39.7825,39.6453,39.7225,76616.0
2015-09-02 09:55:00,46.35,46.35,46.19,46.19,96766.0,39.731,39.731,39.5939,39.5939,96766.0
2015-09-02 10:00:00,46.21,46.32,46.2,46.26,154978.0,39.611,39.7053,39.6025,39.6539,154978.0
2015-09-02 10:05:00,46.27,46.35,46.23,46.35,46724.0,39.6625,39.731,39.6282,39.731,46724.0
2015-09-02 10:10:00,46.35,46.35,46.24,46.29,5824.0,39.731,39.731,39.6368,39.6796,5824.0
2015-09-02 10:15:00,46.27,46.29,46.13,46.13,37300.0,39.6625,39.6796,39.5425,39.5425,37300.0
2015-09-02 10:20:00,46.1,46.12,46.05,46.08,21474.0,39.5167,39.5339,39.4739,39.4996,21474.0
2015-09-02 10:25:00,46.1,46.13,46.04,46.04,26284.0,39.5167,39.5425,39.4653,39.4653,26284.0
2015-09-02 10:30:00,46.02,46.02,45.98,46.01,7450.0,39.4482,39.4482,39.4139,39.4396,7450.0
2015-09-02 10:35:00,46.01,46.12,46.01,46.04,72246.0,39.4396,39.5339,39.4396,39.4653,72246.0
2015-09-02 10:40:00,46.05,46.09,46.04,46.06,28948.0,39.4739,39.5082,39.4653,39.4825,28948.0
2015-09-02 10:45:00,46.02,46.06,45.93,45.97,79632.0,39.4482,39.4825,39.371,39.4053,79632.0
2015-09-02 10:50:00,45.96,46.02,45.94,45.95,10800.0,39.3967,39.4482,39.3796,39.3882,10800.0
2015-09-02 10:55:00,45.96,46.08,45.96,46.08,18038.0,39.3967,39.4996,39.3967,39.4996,18038.0
2015-09-02 11:00:00,46.06,46.13,46.01,46.02,22382.0,39.4825,39.5425,39.4396,39.4482,22382.0
2015-09-02 11:05:00,46.06,46.09,45.99,46.07,10000.0,39.4825,39.5082,39.4225,39.491,10000.0
2015-09-02 11:10:00,46.06,46.08,46.01,46.04,8508.0,39.4825,39.4996,39.4396,39.4653,8508.0
2015-09-02 11:15:00,46.01,46.13,45.99,46.11,16588.0,39.4396,39.5425,39.4225,39.5253,16588.0
2015-09-02 11:20:00,46.12,46.2,46.08,46.18,8800.0,39.5339,39.6025,39.4996,39.5853,8800.0
2015-09-02 11:25:00,46.19,46.2,46.12,46.15,6448.0,39.5939,39.6025,39.5339,39.5596,6448.0
2015-09-02 11:30:00,46.15,46.15,46.07,46.07,3600.0,39.5596,39.5596,39.491,39.491,3600.0
2015-09-02 11:35:00,46.02,46.05,46.0,46.04,15804.0,39.4482,39.4739,39.431,39.4653,15804.0
2015-09-02 11:40:00,46.03,46.09,46.02,46.09,5700.0,39.4567,39.5082,39.4482,39.5082,5700.0
2015-09-02 11:45:00,46.07,46.1,46.03,46.03,4200.0,39.491,39.5167,39.4567,39.4567,4200.0
2015-09-02 11:50:00,45.99,46.0,45.96,45.98,4000.0,39.4225,39.431,39.3967,39.4139,4000.0
2015-09-02 11:55:00,45.95,46.03,45.94,46.03,5800.0,39.3882,39.4567,39.3796,39.4567,5800.0
2015-09-02 12:00:00,46.01,46.02,45.97,45.97,3600.0,39.4396,39.4482,39.4053,39.4053,3600.0
2015-09-02 12:05:00,45.96,45.96,45.91,45.93,7800.0,39.3967,39.3967,39.3539,39.371,7800.0
2015-09-02 12:10:00,45.94,45.95,45.89,45.95,4000.0,39.3796,39.3882,39.3367,39.3882,4000.0
2015-09-02 12:15:00,45.97,45.98,45.94,45.97,5482.0,39.4053,39.4139,39.3796,39.4053,5482.0
2015-09-02 12:20:00,45.96,46.05,45.96,46.05,4800.0,39.3967,39.4739,39.3967,39.4739,4800.0
2015-09-02 12:25:00,46.05,46.06,46.02,46.06,15218.0,39.4739,39.4825,39.4482,39.4825,15218.0
2015-09-02 12:30:00,46.06,46.1,46.04,46.06,8536.0,39.4825,39.5167,39.4653,39.4825,8536.0
2015-09-02 12:35:00,46.07,46.17,46.05,46.15,13200.0,39.491,39.5767,39.4739,39.5596,13200.0
2015-09-02 12:40:00,46.15,46.22,46.13,46.21,7590.0,39.5596,39.6196,39.5425,39.611,7590.0
2015-09-02 12:45:00,46.2,46.26,46.17,46.25,15104.0,39.6025,39.6539,39.5767,39.6453,15104.0
2015-09-02 12:50:00,46.25,46.25,46.18,46.2,7600.0,39.6453,39.6453,39.5853,39.6025,7600.0
2015-09-02 12:55:00,46.21,46.31,46.19,46.3,10350.0,39.611,39.6968,39.5939,39.6882,10350.0
2015-09-02 13:00:00,46.28,46.29,46.21,46.21,6600.0,39.671,39.6796,39.611,39.611,6600.0
2015-09-02 13:05:00,46.22,46.22,46.2,46.22,4800.0,39.6196,39.6196,39.6025,39.6196,4800.0
2015-09-02 13:10:00,46.22,46.27,46.22,46.27,10650.0,39.6196,39.6625,39.6196,39.6625,10650.0
2015-09-02 13:15:00,46.24,46.26,46.21,46.21,2000.0,39.6368,39.6539,39.611,39.611,2000.0
2015-09-02 13:20:00,46.23,46.26,46.23,46.24,7976.0,39.6282,39.6539,39.6282,39.6368,7976.0
2015-09-02 13:25:00,46.24,46.27,46.23,46.24,5802.0,39.6368,39.6625,39.6282,39.6368,5802.0
2015-09-02 13:30:00,46.26,46.26,46.18,46.18,2200.0,39.6539,39.6539,39.5853,39.5853,2200.0
2015-09-02 13:35:00,46.19,46.19,46.15,46.16,2268.0,39.5939,39.5939,39.5596,39.5682,2268.0
2015-09-02 13:40:00,46.17,46.17,46.15,46.17,1800.0,39.5767,39.5767,39.5596,39.5767,1800.0
2015-09-02 13:45:00,46.16,46.17,46.15,46.17,5738.0,39.5682,39.5767,39.5596,39.5767,5738.0
2015-09-02 13:50:00,46.16,46.16,46.08,46.13,6388.0,39.5682,39.5682,39.4996,39.5425,6388.0
2015-09-02 13:55:00,46.15,46.19,46.13,46.13,126680.0,39.5596,39.5939,39.5425,39.5425,126680.0
2015-09-02 14:00:00,46.16,46.19,46.08,46.13,18438.0,39.5682,39.5939,39.4996,39.5425,18438.0
2015-09-02 14:05:00,46.13,46.19,46.13,46.15,5562.0,39.5425,39.5939,39.5425,39.5596,5562.0
2015-09-02 14:10:00,46.16,46.24,46.16,46.2,11198.0,39.5682,39.6368,39.5682,39.6025,11198.0
2015-09-02 14:15:00,46.22,46.24,46.21,46.21,3600.0,39.6196,39.6368,39.611,39.611,3600.0
2015-09-02 14:20:00,46.2,46.22,46.19,46.22,7702.0,39.6025,39.6196,39.5939,39.6196,7702.0
2015-09-02 14:25:00,46.24,46.27,46.18,46.22,18468.0,39.6368,39.6625,39.5853,39.6196,18468.0
2015-09-02 14:30:00,46.21,46.22,46.17,46.19,6600.0,39.611,39.6196,39.5767,39.5939,6600.0
2015-09-02 14:35:00,46.19,46.23,46.13,46.14,2600.0,39.5939,39.6282,39.5425,39.551,2600.0
2015-09-02 14:40:00,46.16,46.17,46.1,46.1,3742.0,39.5682,39.5767,39.5167,39.5167,3742.0
2015-09-02 14:45:00,46.1,46.13,46.09,46.09,9886.0,39.5167,39.5425,39.5082,39.5082,9886.0
2015-09-02 14:50:00,46.13,46.21,46.13,46.19,9100.0,39.5425,39.611,39.5425,39.5939,9100.0
2015-09-02 14:55:00,46.18,46.22,46.18,46.22,3276.0,39.5853,39.6196,39.5853,39.6196,3276.0
2015-09-02 15:00:00,46.21,46.27,46.2,46.24,10500.0,39.611,39.6625,39.6025,39.6368,10500.0
2015-09-02 15:05:00,46.23,46.23,46.18,46.18,23626.0,39.6282,39.6282,39.5853,39.5853,23626.0
2015-09-02 15:10:00,46.16,46.21,46.14,46.14,7112.0,39.5682,39.611,39.551,39.551,7112.0
2015-09-02 15:15:00,46.16,46.18,46.1,46.18,15386.0,39.5682,39.5853,39.5167,39.5853,15386.0
2015-09-02 15:20:00,46.18,46.19,46.13,46.16,17140.0,39.5853,39.5939,39.5425,39.5682,17140.0
2015-09-02 15:25:00,46.17,46.26,46.17,46.23,70592.0,39.5767,39.6539,39.5767,39.6282,70592.0
2015-09-02 15:30:00,46.22,46.27,46.21,46.22,23650.0,39.6196,39.6625,39.611,39.6196,23650.0
2015-09-02 15:35:00,46.24,46.32,46.24,46.28,23544.0,39.6368,39.7053,39.6368,39.671,23544.0
2015-09-02 15:40:00,46.27,46.28,46.24,46.26,27084.0,39.6625,39.671,39.6368,39.6539,27084.0
2015-09-02 15:45:00,46.26,46.31,46.24,46.24,41922.0,39.6539,39.6968,39.6368,39.6368,41922.0
2015-09-02 15:50:00,46.24,46.33,46.24,46.29,114524.0,39.6368,39.7139,39.6368,39.6796,114524.0
2015-09-02 15:55:00,46.29,46.43,46.29,46.41,80072.0,39.6796,39.7996,39.6796,39.7825,80072.0
2015-09-03 09:30:00,46.76,46.76,46.35,46.52,35802.0,40.0825,40.0825,39.731,39.8768,35802.0
2015-09-03 09:35:00,46.58,46.73,46.58,46.68,20342.0,39.9282,40.0568,39.9282,40.0139,20342.0
2015-09-03 09:40:00,46.72,46.74,46.57,46.59,25996.0,40.0482,40.0654,39.9196,39.9368,25996.0
2015-09-03 09:45:00,46.55,46.65,46.52,46.6,30170.0,39.9025,39.9882,39.8768,39.9453,30170.0
2015-09-03 09:50:00,46.64,46.69,46.6,46.6,18298.0,39.9796,40.0225,39.9453,39.9453,18298.0
2015-09-03 09:55:00,46.63,46.68,46.59,46.68,35844.0,39.9711,40.0139,39.9368,40.0139,35844.0
2015-09-03 10:00:00,46.69,46.75,46.63,46.65,134034.0,40.0225,40.0739,39.9711,39.9882,134034.0
2015-09-03 10:05:00,46.69,46.73,46.66,46.72,15750.0,40.0225,40.0568,39.9968,40.0482,15750.0
2015-09-03 10:10:00,46.74,46.74,46.67,46.74,10168.0,40.0654,40.0654,40.0053,40.0654,10168.0
2015-09-03 10:15:00,46.76,46.79,46.72,46.77,5948.0,40.0825,40.1082,40.0482,40.0911,5948.0
2015-09-03 10:20:00,46.82,46.86,46.81,46.84,74002.0,40.1339,40.1682,40.1254,40.1511,74002.0
2015-09-03 10:25:00,46.85,46.86,46.82,46.84,7000.0,40.1596,40.1682,40.1339,40.1511,7000.0
2015-09-03 10:30:00,46.82,46.82,46.78,46.79,14768.0,40.1339,40.1339,40.0996,40.1082,14768.0
2015-09-03 10:35:00,46.81,46.85,46.81,46.85,15568.0,40.1254,40.1596,40.1254,40.1596,15568.0
2015-09-03 10:40:00,46.86,46.88,46.84,46.88,4800.0,40.1682,40.1854,40.1511,40.1854,4800.0
2015-09-03 10:45:00,46.87,46.9,46.85,46.9,5816.0,40.1768,40.2025,40.1596,40.2025,5816.0
2015-09-03 10:50:00,46.9,47.0,46.88,46.92,64560.0,40.2025,40.2882,40.1854,40.2196,64560.0
2015-09-03 10:55:00,46.94,46.99,46.93,46.99,3000.0,40.2368,40.2797,40.2282,40.2797,3000.0
2015-09-03 11:00:00,46.99,47.0,46.94,46.94,6612.0,40.2797,40.2882,40.2368,40.2368,6612.0
2015-09-03 11:05:00,46.93,46.98,46.89,46.91,7224.0,40.2282,40.2711,40.1939,40.2111,7224.0
2015-09-03 11:10:00,46.93,46.93,46.84,46.87,7468.0,40.2282,40.2282,40.1511,40.1768,7468.0
2015-09-03 11:15:00,46.87,46.88,46.82,46.88,4242.0,40.1768,40.1854,40.1339,40.1854,4242.0
2015-09-03 11:20:00,46.84,46.84,46.81,46.82,4506.0,40.1511,40.1511,40.1254,40.1339,4506.0
2015-09-03 11:25:00,46.84,46.88,46.83,46.88,3800.0,40.1511,40.1854,40.1425,40.1854,3800.0
2015-09-03 11:30:00,46.85,46.86,46.82,46.85,9414.0,40.1596,40.1682,40.1339,40.1596,9414.0
2015-09-03 11:35:00,46.85,46.87,46.81,46.82,16186.0,40.1596,40.1768,40.1254,40.1339,16186.0
2015-09-03 11:40:00,46.85,46.89,46.85,46.88,18066.0,40.1596,40.1939,40.1596,40.1854,18066.0
2015-09-03 11:45:00,46.9,46.9,46.86,46.87,8000.0,40.2025,40.2025,40.1682,40.1768,8000.0
2015-09-03 11:50:00,46.81,46.83,46.8,46.83,5400.0,40.1254,40.1425,40.1168,40.1425,5400.0
2015-09-03 11:55:00,46.83,46.85,46.82,46.85,5100.0,40.1425,40.1596,40.1339,40.1596,5100.0
2015-09-03 12:00:00,46.86,46.87,46.85,46.85,2600.0,40.1682,40.1768,40.1596,40.1596,2600.0
2015-09-03 12:05:00,46.84,46.86,46.84,46.85,2800.0,40.1511,40.1682,40.1511,40.1596,2800.0
2015-09-03 12:10:00,46.85,46.85,46.79,46.79,10934.0,40.1596,40.1596,40.1082,40.1082,10934.0
2015-09-03 12:15:00,46.8,46.83,46.8,46.83,2400.0,40.1168,40.1425,40.1168,40.1425,2400.0
2015-09-03 12:20:00,46.85,46.85,46.79,46.8,12400.0,40.1596,40.1596,40.1082,40.1168,12400.0
2015-09-03 12:25:00,46.79,46.8,46.78,46.79,4200.0,40.1082,40.1168,40.0996,40.1082,4200.0
2015-09-03 12:30:00,46.77,46.77,46.68,46.71,13428.0,40.0911,40.0911,40.0139,40.0396,13428.0
2015-09-03 12:35:00,46.7,46.72,46.67,46.67,4600.0,40.0311,40.0482,40.0053,40.0053,4600.0
2015-09-03 12:40:00,46.66,46.7,46.64,46.7,85288.0,39.9968,40.0311,39.9796,40.0311,85288.0
2015-09-03 12:45:00,46.7,46.73,46.7,46.73,7470.0,40.0311,40.0568,40.0311,40.0568,7470.0
2015-09-03 12:50:00,46.72,46.72,46.68,46.71,6100.0,40.0482,40.0482,40.0139,40.0396,6100.0
2015-09-03 12:55:00,46.7,46.72,46.68,46.69,5000.0,40.0311,40.0482,40.0139,40.0225,5000.0
2015-09-03 13:00:00,46.69,46.69,46.63,46.64,5400.0,40.0225,40.0225,39.9711,39.9796,5400.0
2015-09-03 13:05:00,46.62,46.63,46.51,46.52,6552.0,39.9625,39.9711,39.8682,39.8768,6552.0
2015-09-03 13:10:00,46.47,46.55,46.47,46.55,10040.0,39.8339,39.9025,39.8339,39.9025,10040.0
2015-09-03 13:15:00,46.54,46.59,46.52,46.59,22170.0,39.8939,39.9368,39.8768,39.9368,22170.0
2015-09-03 13:20:00,46.59,46.61,46.58,46.6,5800.0,39.9368,39.9539,39.9282,39.9453,5800.0
2015-09-03 13:25:00,46.6,46.65,46.6,46.62,10000.0,39.9453,39.9882,39.9453,39.9625,10000.0
2015-09-03 13:30:00,46.64,46.64,46.58,46.63,6950.0,39.9796,39.9796,39.9282,39.9711,6950.0
2015-09-03 13:35:00,46.62,46.63,46.57,46.58,9500.0,39.9625,39.9711,39.9196,39.9282,9500.0
2015-09-03 13:40:00,46.57,46.57,46.52,46.54,8820.0,39.9196,39.9196,39.8768,39.8939,8820.0
2015-09-03 13:45:00,46.55,46.6,46.55,46.6,8720.0,39.9025,39.9453,39.9025,39.9453,8720.0
2015-09-03 13:50:00,46.6,46.6,46.49,46.52,17750.0,39.9453,39.9453,39.8511,39.8768,17750.0
2015-09-03 13:55:00,46.53,46.53,46.46,46.46,6514.0,39.8853,39.8853,39.8253,39.8253,6514.0
2015-09-03 14:00:00,46.46,46.49,46.46,46.49,15938.0,39.8253,39.8511,39.8253,39.8511,15938.0
2015-09-03 14:05:00,46.48,46.52,46.41,46.41,18266.0,39.8425,39.8768,39.7825,39.7825,18266.0
2015-09-03 14:10:00,46.41,46.46,46.41,46.43,23418.0,39.7825,39.8253,39.7825,39.7996,23418.0
2015-09-03 14:15:00,46.44,46.5,46.44,46.47,12566.0,39.8082,39.8596,39.8082,39.8339,12566.0
2015-09-03 14:20:00,46.49,46.49,46.45,46.49,14464.0,39.8511,39.8511,39.8168,39.8511,14464.0
2015-09-03 14:25:00,46.51,46.54,46.51,46.54,13432.0,39.8682,39.8939,39.8682,39.8939,13432.0
2015-09-03 14:30:00,46.55,46.57,46.51,46.51,14218.0,39.9025,39.9196,39.8682,39.8682,14218.0
2015-09-03 14:35:00,46.5,46.63,46.5,46.63,13150.0,39.8596,39.9711,39.8596,39.9711,13150.0
2015-09-03 14:40:00,46.63,46.7,46.6,46.7,31922.0,39.9711,40.0311,39.9453,40.0311,31922.0
2015-09-03 14:45:00,46.68,46.69,46.63,46.67,18358.0,40.0139,40.0225,39.9711,40.0053,18358.0
2015-09-03 14:50:00,46.66,46.66,46.6,46.61,17554.0,39.9968,39.9968,39.9453,39.9539,17554.0
2015-09-03 14:55:00,46.61,46.61,46.53,46.6,13524.0,39.9539,39.9539,39.8853,39.9453,13524.0
2015-09-03 15:00:00,46.61,46.66,46.6,46.65,9524.0,39.9539,39.9968,39.9453,39.9882,9524.0
2015-09-03 15:05:00,46.65,46.65,46.51,46.51,29300.0,39.9882,39.9882,39.8682,39.8682,29300.0
2015-09-03 15:10:00,46.53,46.6,46.52,46.6,17670.0,39.8853,39.9453,39.8768,39.9453,17670.0
2015-09-03 15:15:00,46.59,46.6,46.54,46.55,14992.0,39.9368,39.9453,39.8939,39.9025,14992.0
2015-09-03 15:20:00,46.57,46.6,46.54,46.54,28540.0,39.9196,39.9453,39.8939,39.8939,28540.0
2015-09-03 15:25:00,46.54,46.55,46.48,46.49,25550.0,39.8939,39.9025,39.8425,39.8511,25550.0
2015-09-03 15:30:00,46.49,46.51,46.46,46.47,21210.0,39.8511,39.8682,39.8253,39.8339,21210.0
2015-09-03 15:35:00,46.47,46.49,46.34,46.4,88640.0,39.8339,39.8511,39.7225,39.7739,88640.0
2015-09-03 15:40:00,46.4,46.44,46.37,46.4,94458.0,39.7739,39.8082,39.7482,39.7739,94458.0
2015-09-03 15:45:00,46.42,46.55,46.42,46.51,30352.0,39.791,39.9025,39.791,39.8682,30352.0
2015-09-03 15:50:00,46.52,46.57,46.5,46.53,59842.0,39.8768,39.9196,39.8596,39.8853,59842.0
2015-09-03 15:55:00,46.55,46.58,46.46,46.49,110076.0,39.9025,39.9282,39.8253,39.8511,110076.0
2015-09-04 09:30:00,46.01,46.21,45.98,46.1,8848.0,39.4396,39.611,39.4139,39.5167,8848.0
2015-09-04 09:35:00,46.09,46.25,46.09,46.16,15728.0,39.5082,39.6453,39.5082,39.5682,15728.0
2015-09-04 09:40:00,46.13,46.33,46.13,46.23,152868.0,39.5425,39.7139,39.5425,39.6282,152868.0
2015-09-04 09:45:00,46.24,46.24,46.16,46.16,6000.0,39.6368,39.6368,39.5682,39.5682,6000.0
2015-09-04 09:50:00,46.14,46.14,46.02,46.02,11800.0,39.551,39.551,39.4482,39.4482,11800.0
2015-09-04 09:55:00,46.05,46.1,46.03,46.1,29590.0,39.4739,39.5167,39.4567,39.5167,29590.0
2015-09-04 10:00:00,46.09,46.14,46.02,46.11,10564.0,39.5082,39.551,39.4482,39.5253,10564.0
2015-09-04 10:05:00,46.1,46.12,46.05,46.12,19446.0,39.5167,39.5339,39.4739,39.5339,19446.0
2015-09-04 10:10:00,46.1,46.15,46.09,46.12,13496.0,39.5167,39.5596,39.5082,39.5339,13496.0
2015-09-04 10:15:00,46.12,46.18,46.1,46.12,21922.0,39.5339,39.5853,39.5167,39.5339,21922.0
2015-09-04 10:20:00,46.13,46.24,46.12,46.22,8100.0,39.5425,39.6368,39.5339,39.6196,8100.0
2015-09-04 10:25:00,46.22,46.33,46.2,46.33,7900.0,39.6196,39.7139,39.6025,39.7139,7900.0
2015-09-04 10:30:00,46.32,46.37,46.3,46.32,24600.0,39.7053,39.7482,39.6882,39.7053,24600.0
2015-09-04 10:35:00,46.34,46.38,46.29,46.37,24634.0,39.7225,39.7568,39.6796,39.7482,24634.0
2015-09-04 10:40:00,46.38,46.4,46.29,46.35,32504.0,39.7568,39.7739,39.6796,39.731,32504.0
2015-09-04 10:45:00,46.32,46.33,46.27,46.29,18200.0,39.7053,39.7139,39.6625,39.6796,18200.0
2015-09-04 10:50:00,46.27,46.34,46.26,46.34,23890.0,39.6625,39.7225,39.6539,39.7225,23890.0
2015-09-04 10:55:00,46.32,46.32,46.27,46.31,32828.0,39.7053,39.7053,39.6625,39.6968,32828.0
2015-09-04 11:00:00,46.32,46.35,46.28,46.28,16916.0,39.7053,39.731,39.671,39.671,16916.0
2015-09-04 11:05:00,46.29,46.31,46.25,46.28,13000.0,39.6796,39.6968,39.6453,39.671,13000.0
2015-09-04 11:10:00,46.26,46.3,46.26,46.3,4500.0,39.6539,39.6882,39.6539,39.6882,4500.0
2015-09-04 11:15:00,46.31,46.33,46.29,46.31,14898.0,39.6968,39.7139,39.6796,39.6968,14898.0
2015-09-04 11:20:00,46.29,46.32,46.26,46.31,13876.0,39.6796,39.7053,39.6539,39.6968,13876.0
2015-09-04 11:25:00,46.33,46.33,46.27,46.32,28240.0,39.7139,39.7139,39.6625,39.7053,28240.0
2015-09-04 11:30:00,46.3,46.31,46.23,46.26,8434.0,39.6882,39.6968,39.6282,39.6539,8434.0
2015-09-04 11:35:00,46.24,46.26,46.21,46.24,17156.0,39.6368,39.6539,39.611,39.6368,17156.0
2015-09-04 11:40:00,46.26,46.27,46.24,46.26,4700.0,39.6539,39.6625,39.6368,39.6539,4700.0
2015-09-04 11:45:00,46.25,46.32,46.24,46.31,13340.0,39.6453,39.7053,39.6368,39.6968,13340.0
2015-09-04 11:50:00,46.31,46.33,46.27,46.27,10000.0,39.6968,39.7139,39.6625,39.6625,10000.0
2015-09-04 11:55:00,46.29,46.3,46.25,46.25,15700.0,39.6796,39.6882,39.6453,39.6453,15700.0
2015-09-04 12:00:00,46.24,46.25,46.2,46.23,5828.0,39.6368,39.6453,39.6025,39.6282,5828.0
2015-09-04 12:05:00,46.22,46.26,46.21,46.25,8672.0,39.6196,39.6539,39.611,39.6453,8672.0
2015-09-04 12:10:00,46.24,46.28,46.2,46.21,5926.0,39.6368,39.671,39.6025,39.611,5926.0
2015-09-04 12:15:00,46.23,46.24,46.22,46.22,3200.0,39.6282,39.6368,39.6196,39.6196,3200.0
2015-09-04 12:20:00,46.19,46.21,46.18,46.18,3950.0,39.5939,39.611,39.5853,39.5853,3950.0
2015-09-04 12:25:00,46.18,46.18,46.14,46.15,6504.0,39.5853,39.5853,39.551,39.5596,6504.0
2015-09-04 12:30:00,46.16,46.18,46.14,46.18,7000.0,39.5682,39.5853,39.551,39.5853,7000.0
2015-09-04 12:35:00,46.18,46.21,46.16,46.19,8400.0,39.5853,39.611,39.5682,39.5939,8400.0
2015-09-04 12:40:00,46.18,46.18,46.13,46.13,8784.0,39.5853,39.5853,39.5425,39.5425,8784.0
2015-09-04 12:45:00,46.13,46.21,46.12,46.2,10726.0,39.5425,39.611,39.5339,39.6025,10726.0
2015-09-04 12:50:00,46.19,46.22,46.19,46.19,7166.0,39.5939,39.6196,39.5939,39.5939,7166.0
2015-09-04 12:55:00,46.18,46.2,46.16,46.16,4600.0,39.5853,39.6025,39.5682,39.5682,4600.0
2015-09-04 13:00:00,46.14,46.14,46.07,46.1,17106.0,39.551,39.551,39.491,39.5167,17106.0
2015-09-04 13:05:00,46.09,46.1,46.07,46.07,8500.0,39.5082,39.5167,39.491,39.491,8500.0
2015-09-04 13:10:00,46.09,46.11,46.05,46.05,11646.0,39.5082,39.5253,39.4739,39.4739,11646.0
2015-09-04 13:15:00,46.07,46.09,46.06,46.06,4000.0,39.491,39.5082,39.4825,39.4825,4000.0
2015-09-04 13:20:00,46.07,46.07,46.02,46.02,8600.0,39.491,39.491,39.4482,39.4482,8600.0
2015-09-04 13:25:00,46.02,46.08,46.02,46.08,6800.0,39.4482,39.4996,39.4482,39.4996,6800.0
2015-09-04 13:30:00,46.08,46.12,46.07,46.1,17126.0,39.4996,39.5339,39.491,39.5167,17126.0
2015-09-04 13:35:00,46.13,46.13,46.09,46.11,12988.0,39.5425,39.5425,39.5082,39.5253,12988.0
2015-09-04 13:40:00,46.1,46.13,46.06,46.06,10572.0,39.5167,39.5425,39.4825,39.4825,10572.0
2015-09-04 13:45:00,46.07,46.1,46.07,46.07,8200.0,39.491,39.5167,39.491,39.491,8200.0
2015-09-04 13:50:00,46.09,46.12,46.09,46.09,12456.0,39.5082,39.5339,39.5082,39.5082,12456.0
2015-09-04 13:55:00,46.07,46.1,46.07,46.08,4000.0,39.491,39.5167,39.491,39.4996,4000.0
2015-09-04 14:00:00,46.09,46.09,46.04,46.06,11824.0,39.5082,39.5082,39.4653,39.4825,11824.0
2015-09-04 14:05:00,46.06,46.07,46.01,46.02,51002.0,39.4825,39.491,39.4396,39.4482,51002.0
2015-09-04 14:10:00,46.01,46.07,46.01,46.06,13400.0,39.4396,39.491,39.4396,39.4825,13400.0
2015-09-04 14:15:00,46.05,46.06,46.0,46.02,43000.0,39.4739,39.4825,39.431,39.4482,43000.0
2015-09-04 14:20:00,46.01,46.02,45.97,45.97,11792.0,39.4396,39.4482,39.4053,39.4053,11792.0
2015-09-04 14:25:00,45.98,45.99,45.94,45.98,10488.0,39.4139,39.4225,39.3796,39.4139,10488.0
2015-09-04 14:30:00,45.99,45.99,45.98,45.98,2400.0,39.4225,39.4225,39.4139,39.4139,2400.0
2015-09-04 14:35:00,45.98,45.99,45.96,45.99,21950.0,39.4139,39.4225,39.3967,39.4225,21950.0
2015-09-04 14:40:00,46.0,46.06,45.99,46.06,33306.0,39.431,39.4825,39.4225,39.4825,33306.0
2015-09-04 14:45:00,46.05,46.12,46.05,46.09,11052.0,39.4739,39.5339,39.4739,39.5082,11052.0
2015-09-04 14:50:00,46.09,46.1,46.06,46.07,9934.0,39.5082,39.5167,39.4825,39.491,9934.0
2015-09-04 14:55:00,46.08,46.12,46.07,46.11,29700.0,39.4996,39.5339,39.491,39.5253,29700.0
2015-09-04 15:00:00,46.14,46.16,46.1,46.11,44616.0,39.551,39.5682,39.5167,39.5253,44616.0
2015-09-04 15:05:00,46.13,46.17,46.12,46.13,22256.0,39.5425,39.5767,39.5339,39.5425,22256.0
2015-09-04 15:10:00,46.13,46.13,46.07,46.1,27318.0,39.5425,39.5425,39.491,39.5167,27318.0
2015-09-04 15:15:00,46.1,46.13,46.07,46.11,19220.0,39.5167,39.5425,39.491,39.5253,19220.0
2015-09-04 15:20:00,46.11,46.13,46.08,46.1,101976.0,39.5253,39.5425,39.4996,39.5167,101976.0
2015-09-04 15:25:00,46.1,46.15,46.09,46.15,46982.0,39.5167,39.5596,39.5082,39.5596,46982.0
2015-09-04 15:30:00,46.16,46.22,46.12,46.19,81786.0,39.5682,39.6196,39.5339,39.5939,81786.0
2015-09-04 15:35:00,46.18,46.24,46.18,46.2,88952.0,39.5853,39.6368,39.5853,39.6025,88952.0
2015-09-04 15:40:00,46.2,46.25,46.2,46.21,77336.0,39.6025,39.6453,39.6025,39.611,77336.0
2015-09-04 15:45:00,46.23,46.34,46.23,46.31,155696.0,39.6282,39.7225,39.6282,39.6968,155696.0
2015-09-04 15:50:00,46.32,46.32,46.22,46.27,163800.0,39.7053,39.7053,39.6196,39.6625,163800.0
2015-09-04 15:55:00,46.27,46.3,46.12,46.12,218122.0,39.6625,39.6882,39.5339,39.5339,218122.0
2015-09-08 09:30:00,46.81,46.91,46.69,46.7,19490.0,40.1254,40.2111,40.0225,40.0311,19490.0
2015-09-08 09:35:00,46.77,46.77,46.66,46.73,23782.0,40.0911,40.0911,39.9968,40.0568,23782.0
2015-09-08 09:40:00,46.7,46.83,46.63,46.81,69270.0,40.0311,40.1425,39.9711,40.1254,69270.0
2015-09-08 09:45:00,46.83,46.86,46.81,46.84,75814.0,40.1425,40.1682,40.1254,40.1511,75814.0
2015-09-08 09:50:00,46.85,46.89,46.77,46.77,22794.0,40.1596,40.1939,40.0911,40.0911,22794.0
2015-09-08 09:55:00,46.74,46.76,46.7,46.71,25434.0,40.0654,40.0825,40.0311,40.0396,25434.0
2015-09-08 10:00:00,46.7,46.74,46.66,46.71,38570.0,40.0311,40.0654,39.9968,40.0396,38570.0
2015-09-08 10:05:00,46.72,46.74,46.66,46.66,8538.0,40.0482,40.0654,39.9968,39.9968,8538.0
2015-09-08 10:10:00,46.69,46.7,46.63,46.65,25992.0,40.0225,40.0311,39.9711,39.9882,25992.0
2015-09-08 10:15:00,46.62,46.65,46.59,46.6,12800.0,39.9625,39.9882,39.9368,39.9453,12800.0
2015-09-08 10:20:00,46.6,46.6,46.57,46.59,8200.0,39.9453,39.9453,39.9196,39.9368,8200.0
2015-09-08 10:25:00,46.58,46.62,46.54,46.62,10110.0,39.9282,39.9625,39.8939,39.9625,10110.0
2015-09-08 10:30:00,46.63,46.64,46.58,46.59,13148.0,39.9711,39.9796,39.9282,39.9368,13148.0
2015-09-08 10:35:00,46.6,46.62,46.57,46.59,17970.0,39.9453,39.9625,39.9196,39.9368,17970.0
2015-09-08 10:40:00,46.57,46.57,46.49,46.56,49038.0,39.9196,39.9196,39.8511,39.9111,49038.0
2015-09-08 10:45:00,46.53,46.56,46.52,46.54,9364.0,39.8853,39.9111,39.8768,39.8939,9364.0
2015-09-08 10:50:00,46.54,46.58,46.52,46.53,6784.0,39.8939,39.9282,39.8768,39.8853,6784.0
2015-09-08 10:55:00,46.52,46.61,46.52,46.61,13000.0,39.8768,39.9539,39.8768,39.9539,13000.0
2015-09-08 11:00:00,46.6,46.6,46.54,46.56,23884.0,39.9453,39.9453,39.8939,39.9111,23884.0
2015-09-08 11:05:00,46.57,46.57,46.52,46.55,30350.0,39.9196,39.9196,39.8768,39.9025,30350.0
2015-09-08 11:10:00,46.55,46.6,46.55,46.6,28636.0,39.9025,39.9453,39.9025,39.9453,28636.0
2015-09-08 11:15:00,46.56,46.63,46.56,46.6,10670.0,39.9111,39.9711,39.9111,39.9453,10670.0
2015-09-08 11:20:00,46.6,46.63,46.58,46.63,18400.0,39.9453,39.9711,39.9282,39.9711,18400.0
2015-09-08 11:25:00,46.63,46.65,46.62,46.63,6900.0,39.9711,39.9882,39.9625,39.9711,6900.0
2015-09-08 11:30:00,46.62,46.64,46.62,46.62,2900.0,39.9625,39.9796,39.9625,39.9625,2900.0
2015-09-08 11:35:00,46.63,46.67,46.63,46.64,5800.0,39.9711,40.0053,39.9711,39.9796,5800.0
2015-09-08 11:40:00,46.64,46.68,46.63,46.68,13400.0,39.9796,40.0139,39.9711,40.0139,13400.0
2015-09-08 11:45:00,46.69,46.69,46.67,46.67,22170.0,40.0225,40.0225,40.0053,40.0053,22170.0
2015-09-08 11:50:00,46.68,46.68,46.63,46.65,24510.0,40.0139,40.0139,39.9711,39.9882,24510.0
2015-09-08 11:55:00,46.65,46.66,46.62,46.65,18796.0,39.9882,39.9968,39.9625,39.9882,18796.0
2015-09-08 12:00:00,46.63,46.66,46.62,46.63,23600.0,39.9711,39.9968,39.9625,39.9711,23600.0
2015-09-08 12:05:00,46.64,46.68,46.64,46.68,11244.0,39.9796,40.0139,39.9796,40.0139,11244.0
2015-09-08 12:10:00,46.69,46.71,46.68,46.71,31920.0,40.0225,40.0396,40.0139,40.0396,31920.0
2015-09-08 12:15:00,46.72,46.76,46.72,46.74,38018.0,40.0482,40.0825,40.0482,40.0654,38018.0
2015-09-08 12:20:00,46.74,46.77,46.74,46.74,24124.0,40.0654,40.0911,40.0654,40.0654,24124.0
2015-09-08 12:25:00,46.76,46.78,46.74,46.78,20102.0,40.0825,40.0996,40.0654,40.0996,20102.0
2015-09-08 12:30:00,46.79,46.81,46.77,46.78,17310.0,40.1082,40.1254,40.0911,40.0996,17310.0
2015-09-08 12:35:00,46.78,46.8,46.75,46.77,17554.0,40.0996,40.1168,40.0739,40.0911,17554.0
2015-09-08 12:40:00,46.76,46.77,46.73,46.75,22228.0,40.0825,40.0911,40.0568,40.0739,22228.0
2015-09-08 12:45:00,46.76,46.76,46.74,46.75,11986.0,40.0825,40.0825,40.0654,40.0739,11986.0
2015-09-08 12:50:00,46.76,46.76,46.72,46.74,22012.0,40.0825,40.0825,40.0482,40.0654,22012.0
2015-09-08 12:55:00,46.74,46.76,46.72,46.74,15246.0,40.0654,40.0825,40.0482,40.0654,15246.0
2015-09-08 13:00:00,46.74,46.77,46.73,46.73,14800.0,40.0654,40.0911,40.0568,40.0568,14800.0
2015-09-08 13:05:00,46.72,46.73,46.71,46.72,12906.0,40.0482,40.0568,40.0396,40.0482,12906.0
2015-09-08 13:10:00,46.72,46.76,46.7,46.74,19488.0,40.0482,40.0825,40.0311,40.0654,19488.0
2015-09-08 13:15:00,46.76,46.76,46.7,46.7,6200.0,40.0825,40.0825,40.0311,40.0311,6200.0
2015-09-08 13:20:00,46.71,46.72,46.7,46.72,12438.0,40.0396,40.0482,40.0311,40.0482,12438.0
2015-09-08 13:25:00,46.72,46.75,46.7,46.74,18122.0,40.0482,40.0739,40.0311,40.0654,18122.0
2015-09-08 13:30:00,46.75,46.76,46.71,46.76,23676.0,40.0739,40.0825,40.0396,40.0825,23676.0
2015-09-08 13:35:00,46.75,46.77,46.74,46.76,6600.0,40.0739,40.0911,40.0654,40.0825,6600.0
2015-09-08 13:40:00,46.77,46.8,46.77,46.77,18312.0,40.0911,40.1168,40.0911,40.0911,18312.0
2015-09-08 13:45:00,46.78,46.82,46.78,46.81,23692.0,40.0996,40.1339,40.0996,40.1254,23692.0
2015-09-08 13:50:00,46.81,46.82,46.8,46.82,32454.0,40.1254,40.1339,40.1168,40.1339,32454.0
2015-09-08 13:55:00,46.81,46.84,46.81,46.83,41724.0,40.1254,40.1511,40.1254,40.1425,41724.0
2015-09-08 14:00:00,46.83,46.85,46.81,46.82,13510.0,40.1425,40.1596,40.1254,40.1339,13510.0
2015-09-08 14:05:00,46.82,46.85,46.82,46.84,21772.0,40.1339,40.1596,40.1339,40.1511,21772.0
2015-09-08 14:10:00,46.85,46.85,46.82,46.83,33168.0,40.1596,40.1596,40.1339,40.1425,33168.0
2015-09-08 14:15:00,46.84,46.91,46.84,46.88,12016.0,40.1511,40.2111,40.1511,40.1854,12016.0
2015-09-08 14:20:00,46.9,46.91,46.88,46.9,18200.0,40.2025,40.2111,40.1854,40.2025,18200.0
2015-09-08 14:25:00,46.91,46.93,46.9,46.91,25134.0,40.2111,40.2282,40.2025,40.2111,25134.0
2015-09-08 14:30:00,46.92,46.92,46.9,46.9,9386.0,40.2196,40.2196,40.2025,40.2025,9386.0
2015-09-08 14:35:00,46.92,46.97,46.91,46.94,23600.0,40.2196,40.2625,40.2111,40.2368,23600.0
2015-09-08 14:40:00,46.95,46.96,46.93,46.95,13552.0,40.2454,40.2539,40.2282,40.2454,13552.0
2015-09-08 14:45:00,46.95,46.98,46.93,46.93,31400.0,40.2454,40.2711,40.2282,40.2282,31400.0
2015-09-08 14:50:00,46.93,46.96,46.93,46.94,13676.0,40.2282,40.2539,40.2282,40.2368,13676.0
2015-09-08 14:55:00,46.94,46.94,46.9,46.91,7090.0,40.2368,40.2368,40.2025,40.2111,7090.0
2015-09-08 15:00:00,46.92,46.94,46.91,46.93,27550.0,40.2196,40.2368,40.2111,40.2282,27550.0
2015-09-08 15:05:00,46.93,46.93,46.88,46.9,18954.0,40.2282,40.2282,40.1854,40.2025,18954.0
2015-09-08 15:10:00,46.89,46.93,46.89,46.91,20848.0,40.1939,40.2282,40.1939,40.2111,20848.0
2015-09-08 15:15:00,46.91,46.93,46.89,46.93,43080.0,40.2111,40.2282,40.1939,40.2282,43080.0
2015-09-08 15:20:00,46.92,46.93,46.88,46.89,19980.0,40.2196,40.2282,40.1854,40.1939,19980.0
2015-09-08 15:25:00,46.91,46.98,46.9,46.98,64036.0,40.2111,40.2711,40.2025,40.2711,64036.0
2015-09-08 15:30:00,46.98,46.98,46.95,46.98,30046.0,40.2711,40.2711,40.2454,40.2711,30046.0
2015-09-08 15:35:00,46.96,47.04,46.96,47.02,37702.0,40.2539,40.3225,40.2539,40.3054,37702.0
2015-09-08 15:40:00,47.02,47.02,46.96,46.96,41128.0,40.3054,40.3054,40.2539,40.2539,41128.0
2015-09-08 15:45:00,46.97,46.99,46.96,46.98,195728.0,40.2625,40.2797,40.2539,40.2711,195728.0
2015-09-08 15:50:00,46.98,46.99,46.96,46.99,227532.0,40.2711,40.2797,40.2539,40.2797,227532.0
2015-09-08 15:55:00,46.99,47.01,46.96,46.99,214046.0,40.2797,40.2968,40.2539,40.2797,214046.0
2015-09-09 09:30:00,47.35,47.4,47.24,47.27,14562.0,40.5882,40.6311,40.4939,40.5197,14562.0
2015-09-09 09:35:00,47.26,47.38,47.26,47.29,10040.0,40.5111,40.614,40.5111,40.5368,10040.0
2015-09-09 09:40:00,47.27,47.27,47.16,47.21,38874.0,40.5197,40.5197,40.4254,40.4682,38874.0
2015-09-09 09:45:00,47.18,47.21,47.11,47.12,44418.0,40.4425,40.4682,40.3825,40.3911,44418.0
2015-09-09 09:50:00,47.13,47.13,47.07,47.12,44802.0,40.3997,40.3997,40.3482,40.3911,44802.0
2015-09-09 09:55:00,47.13,47.17,47.13,47.16,28150.0,40.3997,40.4339,40.3997,40.4254,28150.0
2015-09-09 10:00:00,47.19,47.24,47.12,47.14,91464.0,40.4511,40.4939,40.3911,40.4082,91464.0
2015-09-09 10:05:00,47.12,47.16,47.03,47.06,77104.0,40.3911,40.4254,40.3139,40.3397,77104.0
2015-09-09 10:10:00,47.05,47.13,47.04,47.08,25756.0,40.3311,40.3997,40.3225,40.3568,25756.0
2015-09-09 10:15:00,47.06,47.1,47.05,47.07,7154.0,40.3397,40.3739,40.3311,40.3482,7154.0
2015-09-09 10:20:00,47.06,47.18,47.05,47.15,20800.0,40.3397,40.4425,40.3311,40.4168,20800.0
2015-09-09 10:25:00,47.16,47.17,47.13,47.13,3674.0,40.4254,40.4339,40.3997,40.3997,3674.0
2015-09-09 10:30:00,47.15,47.18,47.1,47.1,8000.0,40.4168,40.4425,40.3739,40.3739,8000.0
2015-09-09 10:35:00,47.07,47.07,46.99,47.01,18064.0,40.3482,40.3482,40.2797,40.2968,18064.0
2015-09-09 10:40:00,46.99,46.99,46.9,46.95,26430.0,40.2797,40.2797,40.2025,40.2454,26430.0
2015-09-09 10:45:00,46.95,46.99,46.95,46.99,4200.0,40.2454,40.2797,40.2454,40.2797,4200.0
2015-09-09 10:50:00,46.95,46.95,46.85,46.85,26608.0,40.2454,40.2454,40.1596,40.1596,26608.0
2015-09-09 10:55:00,46.85,46.89,46.85,46.89,36906.0,40.1596,40.1939,40.1596,40.1939,36906.0
2015-09-09 11:00:00,46.9,46.97,46.88,46.96,30158.0,40.2025,40.2625,40.1854,40.2539,30158.0
2015-09-09 11:05:00,46.98,46.99,46.94,46.99,31110.0,40.2711,40.2797,40.2368,40.2797,31110.0
2015-09-09 11:10:00,47.02,47.06,47.02,47.05,25872.0,40.3054,40.3397,40.3054,40.3311,25872.0
2015-09-09 11:15:00,47.04,47.05,46.97,46.97,21436.0,40.3225,40.3311,40.2625,40.2625,21436.0
2015-09-09 11:20:00,46.96,46.96,46.93,46.96,3600.0,40.2539,40.2539,40.2282,40.2539,3600.0
2015-09-09 11:25:00,46.96,46.96,46.93,46.95,15800.0,40.2539,40.2539,40.2282,40.2454,15800.0
2015-09-09 11:30:00,46.97,47.02,46.95,47.02,13700.0,40.2625,40.3054,40.2454,40.3054,13700.0
2015-09-09 11:35:00,47.01,47.02,47.0,47.01,14400.0,40.2968,40.3054,40.2882,40.2968,14400.0
2015-09-09 11:40:00,47.0,47.01,46.95,46.96,21400.0,40.2882,40.2968,40.2454,40.2539,21400.0
2015-09-09 11:45:00,46.96,46.99,46.95,46.96,6500.0,40.2539,40.2797,40.2454,40.2539,6500.0
2015-09-09 11:50:00,46.93,46.96,46.91,46.95,10800.0,40.2282,40.2539,40.2111,40.2454,10800.0
2015-09-09 11:55:00,46.95,47.01,46.95,46.98,10172.0,40.2454,40.2968,40.2454,40.2711,10172.0
2015-09-09 12:00:00,46.97,47.01,46.97,46.99,7400.0,40.2625,40.2968,40.2625,40.2797,7400.0
2015-09-09 12:05:00,46.99,47.05,46.96,47.04,20428.0,40.2797,40.3311,40.2539,40.3225,20428.0
2015-09-09 12:10:00,47.05,47.06,47.02,47.05,14200.0,40.3311,40.3397,40.3054,40.3311,14200.0
2015-09-09 12:15:00,47.05,47.09,47.03,47.09,34298.0,40.3311,40.3654,40.3139,40.3654,34298.0
2015-09-09 12:20:00,47.1,47.13,47.08,47.08,108272.0,40.3739,40.3997,40.3568,40.3568,108272.0
2015-09-09 12:25:00,47.08,47.1,47.07,47.1,21588.0,40.3568,40.3739,40.3482,40.3739,21588.0
2015-09-09 12:30:00,47.12,47.13,47.09,47.09,12300.0,40.3911,40.3997,40.3654,40.3654,12300.0
2015-09-09 12:35:00,47.08,47.11,47.03,47.05,13908.0,40.3568,40.3825,40.3139,40.3311,13908.0
2015-09-09 12:40:00,47.06,47.07,47.04,47.07,30378.0,40.3397,40.3482,40.3225,40.3482,30378.0
2015-09-09 12:45:00,47.09,47.09,47.04,47.04,9256.0,40.3654,40.3654,40.3225,40.3225,9256.0
2015-09-09 12:50:00,47.03,47.03,46.99,47.01,21706.0,40.3139,40.3139,40.2797,40.2968,21706.0
2015-09-09 12:55:00,47.02,47.02,46.99,47.01,19958.0,40.3054,40.3054,40.2797,40.2968,19958.0
2015-09-09 13:00:00,47.01,47.01,46.98,47.01,28934.0,40.2968,40.2968,40.2711,40.2968,28934.0
2015-09-09 13:05:00,47.02,47.02,46.98,46.99,9874.0,40.3054,40.3054,40.2711,40.2797,9874.0
2015-09-09 13:10:00,46.99,47.02,46.96,46.98,19246.0,40.2797,40.3054,40.2539,40.2711,19246.0
2015-09-09 13:15:00,46.99,47.02,46.99,47.01,16952.0,40.2797,40.3054,40.2797,40.2968,16952.0
2015-09-09 13:20:00,47.01,47.02,46.93,46.94,30252.0,40.2968,40.3054,40.2282,40.2368,30252.0
2015-09-09 13:25:00,46.93,46.93,46.88,46.89,20910.0,40.2282,40.2282,40.1854,40.1939,20910.0
2015-09-09 13:30:00,46.88,46.88,46.8,46.84,19324.0,40.1854,40.1854,40.1168,40.1511,19324.0
2015-09-09 13:35:00,46.84,46.84,46.8,46.8,12600.0,40.1511,40.1511,40.1168,40.1168,12600.0
2015-09-09 13:40:00,46.8,46.82,46.77,46.8,25976.0,40.1168,40.1339,40.0911,40.1168,25976.0
2015-09-09 13:45:00,46.79,46.82,46.77,46.78,16308.0,40.1082,40.1339,40.0911,40.0996,16308.0
2015-09-09 13:50:00,46.77,46.77,46.71,46.74,112394.0,40.0911,40.0911,40.0396,40.0654,112394.0
2015-09-09 13:55:00,46.74,46.74,46.69,46.69,39766.0,40.0654,40.0654,40.0225,40.0225,39766.0
2015-09-09 14:00:00,46.71,46.74,46.68,46.73,15400.0,40.0396,40.0654,40.0139,40.0568,15400.0
2015-09-09 14:05:00,46.73,46.75,46.68,46.74,13006.0,40.0568,40.0739,40.0139,40.0654,13006.0
2015-09-09 14:10:00,46.74,46.84,46.74,46.82,11620.0,40.0654,40.1511,40.0654,40.1339,11620.0
2015-09-09 14:15:00,46.82,46.84,46.8,46.81,9400.0,40.1339,40.1511,40.1168,40.1254,9400.0
2015-09-09 14:20:00,46.81,46.81,46.74,46.74,25076.0,40.1254,40.1254,40.0654,40.0654,25076.0
2015-09-09 14:25:00,46.77,46.77,46.71,46.74,14878.0,40.0911,40.0911,40.0396,40.0654,14878.0
2015-09-09 14:30:00,46.76,46.76,46.7,46.7,16522.0,40.0825,40.0825,40.0311,40.0311,16522.0
2015-09-09 14:35:00,46.72,46.74,46.71,46.71,18132.0,40.0482,40.0654,40.0396,40.0396,18132.0
2015-09-09 14:40:00,46.7,46.71,46.57,46.6,26508.0,40.0311,40.0396,39.9196,39.9453,26508.0
2015-09-09 14:45:00,46.61,46.63,46.59,46.62,20848.0,39.9539,39.9711,39.9368,39.9625,20848.0
2015-09-09 14:50:00,46.6,46.68,46.59,46.66,27190.0,39.9453,40.0139,39.9368,39.9968,27190.0
2015-09-09 14:55:00,46.65,46.67,46.63,46.65,19000.0,39.9882,40.0053,39.9711,39.9882,19000.0
2015-09-09 15:00:00,46.63,46.71,46.56,46.71,57178.0,39.9711,40.0396,39.9111,40.0396,57178.0
2015-09-09 15:05:00,46.69,46.72,46.68,46.69,41684.0,40.0225,40.0482,40.0139,40.0225,41684.0
2015-09-09 15:10:00,46.7,46.7,46.6,46.66,45352.0,40.0311,40.0311,39.9453,39.9968,45352.0
2015-09-09 15:15:00,46.65,46.72,46.6,46.68,21014.0,39.9882,40.0482,39.9453,40.0139,21014.0
2015-09-09 15:20:00,46.67,46.68,46.63,46.65,15888.0,40.0053,40.0139,39.9711,39.9882,15888.0
2015-09-09 15:25:00,46.64,46.67,46.5,46.52,59938.0,39.9796,40.0053,39.8596,39.8768,59938.0
2015-09-09 15:30:00,46.52,46.52,46.4,46.43,45700.0,39.8768,39.8768,39.7739,39.7996,45700.0
2015-09-09 15:35:00,46.42,46.47,46.41,46.43,121812.0,39.791,39.8339,39.7825,39.7996,121812.0
2015-09-09 15:40:00,46.41,46.41,46.34,46.37,220886.0,39.7825,39.7825,39.7225,39.7482,220886.0
2015-09-09 15:45:00,46.35,46.42,46.31,46.34,380520.0,39.731,39.791,39.6968,39.7225,380520.0
2015-09-09 15:50:00,46.34,46.36,46.27,46.27,209318.0,39.7225,39.7396,39.6625,39.6625,209318.0
2015-09-09 15:55:00,46.27,46.34,46.24,46.32,255304.0,39.6625,39.7225,39.6368,39.7053,255304.0
2015-09-10 09:30:00,46.01,46.3,46.0,46.27,179766.0,39.4396,39.6882,39.431,39.6625,179766.0
2015-09-10 09:35:00,46.29,46.34,46.16,46.34,67250.0,39.6796,39.7225,39.5682,39.7225,67250.0
2015-09-10 09:40:00,46.41,46.43,46.33,46.33,24632.0,39.7825,39.7996,39.7139,39.7139,24632.0
2015-09-10 09:45:00,46.32,46.44,46.32,46.35,27238.0,39.7053,39.8082,39.7053,39.731,27238.0
2015-09-10 09:50:00,46.36,46.41,46.3,46.31,9200.0,39.7396,39.7825,39.6882,39.6968,9200.0
2015-09-10 09:55:00,46.35,46.35,46.28,46.28,39640.0,39.731,39.731,39.671,39.671,39640.0
2015-09-10 10:00:00,46.31,46.35,46.24,46.25,48678.0,39.6968,39.731,39.6368,39.6453,48678.0
2015-09-10 10:05:00,46.28,46.33,46.28,46.33,18862.0,39.671,39.7139,39.671,39.7139,18862.0
2015-09-10 10:10:00,46.31,46.31,46.24,46.26,10650.0,39.6968,39.6968,39.6368,39.6539,10650.0
2015-09-10 10:15:00,46.26,46.29,46.21,46.28,35400.0,39.6539,39.6796,39.611,39.671,35400.0
2015-09-10 10:20:00,46.27,46.3,46.25,46.25,34868.0,39.6625,39.6882,39.6453,39.6453,34868.0
2015-09-10 10:25:00,46.23,46.29,46.23,46.29,6694.0,39.6282,39.6796,39.6282,39.6796,6694.0
2015-09-10 10:30:00,46.29,46.38,46.28,46.35,6596.0,39.6796,39.7568,39.671,39.731,6596.0
2015-09-10 10:35:00,46.41,46.51,46.41,46.49,11346.0,39.7825,39.8682,39.7825,39.8511,11346.0
2015-09-10 10:40:00,46.52,46.59,46.52,46.56,12354.0,39.8768,39.9368,39.8768,39.9111,12354.0
2015-09-10 10:45:00,46.55,46.61,46.55,46.6,2400.0,39.9025,39.9539,39.9025,39.9453,2400.0
2015-09-10 10:50:00,46.63,46.68,46.58,46.58,7002.0,39.9711,40.0139,39.9282,39.9282,7002.0
2015-09-10 10:55:00,46.6,46.62,46.52,46.53,64604.0,39.9453,39.9625,39.8768,39.8853,64604.0
2015-09-10 11:00:00,46.53,46.56,46.5,46.51,48670.0,39.8853,39.9111,39.8596,39.8682,48670.0
2015-09-10 11:05:00,46.49,46.56,46.47,46.49,20176.0,39.8511,39.9111,39.8339,39.8511,20176.0
2015-09-10 11:10:00,46.49,46.49,46.43,46.43,12500.0,39.8511,39.8511,39.7996,39.7996,12500.0
2015-09-10 11:15:00,46.42,46.43,46.35,46.35,20062.0,39.791,39.7996,39.731,39.731,20062.0
2015-09-10 11:20:00,46.37,46.37,46.33,46.35,16400.0,39.7482,39.7482,39.7139,39.731,16400.0
2015-09-10 11:25:00,46.35,46.39,46.32,46.39,23948.0,39.731,39.7653,39.7053,39.7653,23948.0
2015-09-10 11:30:00,46.4,46.4,46.37,46.37,8404.0,39.7739,39.7739,39.7482,39.7482,8404.0
2015-09-10 11:35:00,46.37,46.47,46.35,46.46,10710.0,39.7482,39.8339,39.731,39.8253,10710.0
2015-09-10 11:40:00,46.46,46.48,46.42,46.47,3600.0,39.8253,39.8425,39.791,39.8339,3600.0
2015-09-10 11:45:00,46.46,46.46,46.41,46.41,4600.0,39.8253,39.8253,39.7825,39.7825,4600.0
2015-09-10 11:50:00,46.42,46.43,46.38,46.43,10804.0,39.791,39.7996,39.7568,39.7996,10804.0
2015-09-10 11:55:00,46.44,46.48,46.4,46.43,52424.0,39.8082,39.8425,39.7739,39.7996,52424.0
2015-09-10 12:00:00,46.43,46.43,46.39,46.43,9400.0,39.7996,39.7996,39.7653,39.7996,9400.0
2015-09-10 12:05:00,46.46,46.54,46.43,46.54,9800.0,39.8253,39.8939,39.7996,39.8939,9800.0
2015-09-10 12:10:00,46.54,46.54,46.47,46.47,5392.0,39.8939,39.8939,39.8339,39.8339,5392.0
2015-09-10 12:15:00,46.49,46.51,46.41,46.41,14340.0,39.8511,39.8682,39.7825,39.7825,14340.0
2015-09-10 12:20:00,46.41,46.43,46.4,46.41,5488.0,39.7825,39.7996,39.7739,39.7825,5488.0
2015-09-10 12:25:00,46.42,46.44,46.36,46.39,23430.0,39.791,39.8082,39.7396,39.7653,23430.0
2015-09-10 12:30:00,46.38,46.43,46.37,46.41,11544.0,39.7568,39.7996,39.7482,39.7825,11544.0
2015-09-10 12:35:00,46.43,46.45,46.4,46.41,52520.0,39.7996,39.8168,39.7739,39.7825,52520.0
2015-09-10 12:40:00,46.41,46.41,46.36,46.37,24400.0,39.7825,39.7825,39.7396,39.7482,24400.0
2015-09-10 12:45:00,46.37,46.43,46.35,46.4,17428.0,39.7482,39.7996,39.731,39.7739,17428.0
2015-09-10 12:50:00,46.39,46.4,46.35,46.37,6688.0,39.7653,39.7739,39.731,39.7482,6688.0
2015-09-10 12:55:00,46.35,46.37,46.31,46.33,9850.0,39.731,39.7482,39.6968,39.7139,9850.0
2015-09-10 13:00:00,46.32,46.32,46.31,46.32,7898.0,39.7053,39.7053,39.6968,39.7053,7898.0
2015-09-10 13:05:00,46.35,46.36,46.32,46.34,6800.0,39.731,39.7396,39.7053,39.7225,6800.0
2015-09-10 13:10:00,46.33,46.36,46.31,46.31,11436.0,39.7139,39.7396,39.6968,39.6968,11436.0
2015-09-10 13:15:00,46.32,46.34,46.31,46.32,4400.0,39.7053,39.7225,39.6968,39.7053,4400.0
2015-09-10 13:20:00,46.32,46.37,46.31,46.37,7400.0,39.7053,39.7482,39.6968,39.7482,7400.0
2015-09-10 13:25:00,46.35,46.45,46.35,46.45,31794.0,39.731,39.8168,39.731,39.8168,31794.0
2015-09-10 13:30:00,46.46,46.48,46.43,46.46,10000.0,39.8253,39.8425,39.7996,39.8253,10000.0
2015-09-10 13:35:00,46.46,46.52,46.46,46.51,17196.0,39.8253,39.8768,39.8253,39.8682,17196.0
2015-09-10 13:40:00,46.5,46.5,46.44,46.45,8100.0,39.8596,39.8596,39.8082,39.8168,8100.0
2015-09-10 13:45:00,46.45,46.45,46.4,46.44,10354.0,39.8168,39.8168,39.7739,39.8082,10354.0
2015-09-10 13:50:00,46.46,46.46,46.41,46.41,8400.0,39.8253,39.8253,39.7825,39.7825,8400.0
2015-09-10 13:55:00,46.41,46.44,46.39,46.44,11400.0,39.7825,39.8082,39.7653,39.8082,11400.0
2015-09-10 14:00:00,46.46,46.48,46.44,46.46,14780.0,39.8253,39.8425,39.8082,39.8253,14780.0
2015-09-10 14:05:00,46.47,46.48,46.43,46.44,5700.0,39.8339,39.8425,39.7996,39.8082,5700.0
2015-09-10 14:10:00,46.44,46.47,46.43,46.44,15000.0,39.8082,39.8339,39.7996,39.8082,15000.0
2015-09-10 14:15:00,46.43,46.43,46.38,46.38,9566.0,39.7996,39.7996,39.7568,39.7568,9566.0
2015-09-10 14:20:00,46.36,46.39,46.35,46.38,5920.0,39.7396,39.7653,39.731,39.7568,5920.0
2015-09-10 14:25:00,46.4,46.4,46.35,46.37,66230.0,39.7739,39.7739,39.731,39.7482,66230.0
2015-09-10 14:30:00,46.36,46.38,46.35,46.35,5846.0,39.7396,39.7568,39.731,39.731,5846.0
2015-09-10 14:35:00,46.35,46.37,46.35,46.35,8000.0,39.731,39.7482,39.731,39.731,8000.0
2015-09-10 14:40:00,46.35,46.37,46.35,46.35,4604.0,39.731,39.7482,39.731,39.731,4604.0
2015-09-10 14:45:00,46.35,46.35,46.3,46.31,6000.0,39.731,39.731,39.6882,39.6968,6000.0
2015-09-10 14:50:00,46.3,46.32,46.27,46.3,25412.0,39.6882,39.7053,39.6625,39.6882,25412.0
2015-09-10 14:55:00,46.29,46.29,46.21,46.21,9400.0,39.6796,39.6796,39.611,39.611,9400.0
2015-09-10 15:00:00,46.21,46.24,46.17,46.19,35130.0,39.611,39.6368,39.5767,39.5939,35130.0
2015-09-10 15:05:00,46.19,46.23,46.19,46.21,23242.0,39.5939,39.6282,39.5939,39.611,23242.0
2015-09-10 15:10:00,46.21,46.23,46.19,46.22,31030.0,39.611,39.6282,39.5939,39.6196,31030.0
2015-09-10 15:15:00,46.24,46.28,46.19,46.21,18300.0,39.6368,39.671,39.5939,39.611,18300.0
2015-09-10 15:20:00,46.21,46.24,46.15,46.17,49042.0,39.611,39.6368,39.5596,39.5767,49042.0
2015-09-10 15:25:00,46.18,46.19,46.13,46.17,19908.0,39.5853,39.5939,39.5425,39.5767,19908.0
2015-09-10 15:30:00,46.15,46.18,46.1,46.15,43792.0,39.5596,39.5853,39.5167,39.5596,43792.0
2015-09-10 15:35:00,46.16,46.18,46.1,46.14,136506.0,39.5682,39.5853,39.5167,39.551,136506.0
2015-09-10 15:40:00,46.13,46.15,46.08,46.13,423356.0,39.5425,39.5596,39.4996,39.5425,423356.0
2015-09-10 15:45:00,46.13,46.16,46.1,46.16,47554.0,39.5425,39.5682,39.5167,39.5682,47554.0
2015-09-10 15:50:00,46.17,46.19,46.1,46.17,264656.0,39.5767,39.5939,39.5167,39.5767,264656.0
2015-09-10 15:55:00,46.16,46.22,46.16,46.22,109608.0,39.5682,39.6196,39.5682,39.6196,109608.0
2015-09-11 09:30:00,46.01,46.09,45.84,45.84,125299.0,39.4396,39.5082,39.2939,39.2939,125299.0
2015-09-11 09:35:00,45.84,46.13,45.83,46.13,32860.0,39.2939,39.5425,39.2853,39.5425,32860.0
2015-09-11 09:40:00,46.08,46.16,45.98,45.99,113320.0,39.4996,39.5682,39.4139,39.4225,113320.0
2015-09-11 09:45:00,46.0,46.0,45.95,45.95,39077.0,39.431,39.431,39.3882,39.3882,39077.0
2015-09-11 09:50:00,45.94,45.94,45.85,45.9,83032.0,39.3796,39.3796,39.3024,39.3453,83032.0
2015-09-11 09:55:00,45.91,45.92,45.79,45.82,22045.0,39.3539,39.3625,39.251,39.2767,22045.0
2015-09-11 10:00:00,45.76,45.76,45.69,45.69,122594.0,39.2253,39.2253,39.1653,39.1653,122594.0
2015-09-11 10:05:00,45.69,45.77,45.67,45.76,56340.0,39.1653,39.2339,39.1482,39.2253,56340.0
2015-09-11 10:10:00,45.74,45.79,45.72,45.76,17513.0,39.2082,39.251,39.191,39.2253,17513.0
2015-09-11 10:15:00,45.77,45.78,45.72,45.78,30702.0,39.2339,39.2424,39.191,39.2424,30702.0
2015-09-11 10:20:00,45.78,45.8,45.77,45.8,10179.0,39.2424,39.2596,39.2339,39.2596,10179.0
2015-09-11 10:25:00,45.8,45.82,45.74,45.75,20176.0,39.2596,39.2767,39.2082,39.2167,20176.0
2015-09-11 10:30:00,45.75,45.78,45.73,45.75,20344.0,39.2167,39.2424,39.1996,39.2167,20344.0
2015-09-11 10:35:00,45.76,45.76,45.7,45.74,229878.0,39.2253,39.2253,39.1739,39.2082,229878.0
2015-09-11 10:40:00,45.74,45.75,45.68,45.72,48850.0,39.2082,39.2167,39.1567,39.191,48850.0
2015-09-11 10:45:00,45.73,45.75,45.7,45.71,161850.0,39.1996,39.2167,39.1739,39.1824,161850.0
2015-09-11 10:50:00,45.71,45.71,45.64,45.68,60406.0,39.1824,39.1824,39.1224,39.1567,60406.0
2015-09-11 10:55:00,45.68,45.69,45.64,45.67,107563.0,39.1567,39.1653,39.1224,39.1482,107563.0
2015-09-11 11:00:00,45.68,45.73,45.65,45.71,58900.0,39.1567,39.1996,39.131,39.1824,58900.0
2015-09-11 11:05:00,45.72,45.77,45.71,45.73,25148.0,39.191,39.2339,39.1824,39.1996,25148.0
2015-09-11 11:10:00,45.73,45.75,45.71,45.73,21187.0,39.1996,39.2167,39.1824,39.1996,21187.0
2015-09-11 11:15:00,45.73,45.73,45.66,45.72,98027.0,39.1996,39.1996,39.1396,39.191,98027.0
2015-09-11 11:20:00,45.72,45.76,45.69,45.75,42487.0,39.191,39.2253,39.1653,39.2167,42487.0
2015-09-11 11:25:00,45.74,45.8,45.74,45.8,11169.0,39.2082,39.2596,39.2082,39.2596,11169.0
2015-09-11 11:30:00,45.81,45.81,45.75,45.75,30091.0,39.2682,39.2682,39.2167,39.2167,30091.0
2015-09-11 11:35:00,45.75,45.87,45.74,45.86,21540.0,39.2167,39.3196,39.2082,39.311,21540.0
2015-09-11 11:40:00,45.86,45.88,45.84,45.85,86406.0,39.311,39.3282,39.2939,39.3024,86406.0
2015-09-11 11:45:00,45.85,45.85,45.82,45.84,16340.0,39.3024,39.3024,39.2767,39.2939,16340.0
2015-09-11 11:50:00,45.83,45.93,45.83,45.88,19359.0,39.2853,39.371,39.2853,39.3282,19359.0
2015-09-11 11:55:00,45.89,45.89,45.86,45.87,43158.0,39.3367,39.3367,39.311,39.3196,43158.0
2015-09-11 12:00:00,45.86,45.98,45.86,45.97,28860.0,39.311,39.4139,39.311,39.4053,28860.0
2015-09-11 12:05:00,45.97,46.01,45.96,46.01,7285.0,39.4053,39.4396,39.3967,39.4396,7285.0
2015-09-11 12:10:00,46.02,46.09,46.01,46.05,94830.0,39.4482,39.5082,39.4396,39.4739,94830.0
2015-09-11 12:15:00,46.06,46.07,46.0,46.01,18876.0,39.4825,39.491,39.431,39.4396,18876.0
2015-09-11 12:20:00,46.0,46.02,45.97,45.97,32938.0,39.431,39.4482,39.4053,39.4053,32938.0
2015-09-11 12:25:00,45.97,46.01,45.97,46.01,16950.0,39.4053,39.4396,39.4053,39.4396,16950.0
2015-09-11 12:30:00,46.01,46.04,45.99,46.02,23627.0,39.4396,39.4653,39.4225,39.4482,23627.0
2015-09-11 12:35:00,46.02,46.03,45.98,45.98,41105.0,39.4482,39.4567,39.4139,39.4139,41105.0
2015-09-11 12:40:00,45.99,46.02,45.98,46.02,15000.0,39.4225,39.4482,39.4139,39.4482,15000.0
2015-09-11 12:45:00,46.03,46.09,46.01,46.09,16125.0,39.4567,39.5082,39.4396,39.5082,16125.0
2015-09-11 12:50:00,46.1,46.12,46.09,46.09,22094.0,39.5167,39.5339,39.5082,39.5082,22094.0
2015-09-11 12:55:00,46.09,46.09,46.07,46.08,11469.0,39.5082,39.5082,39.491,39.4996,11469.0
2015-09-11 13:00:00,46.09,46.09,46.06,46.08,21951.0,39.5082,39.5082,39.4825,39.4996,21951.0
2015-09-11 13:05:00,46.08,46.1,46.05,46.08,29671.0,39.4996,39.5167,39.4739,39.4996,29671.0
2015-09-11 13:10:00,46.08,46.09,46.05,46.06,14817.0,39.4996,39.5082,39.4739,39.4825,14817.0
2015-09-11 13:15:00,46.06,46.06,46.02,46.02,21422.0,39.4825,39.4825,39.4482,39.4482,21422.0
2015-09-11 13:20:00,46.02,46.03,45.97,45.97,32682.0,39.4482,39.4567,39.4053,39.4053,32682.0
2015-09-11 13:25:00,45.97,46.0,45.96,45.97,34088.0,39.4053,39.431,39.3967,39.4053,34088.0
2015-09-11 13:30:00,45.96,45.98,45.87,45.88,79273.0,39.3967,39.4139,39.3196,39.3282,79273.0
2015-09-11 13:35:00,45.87,45.93,45.86,45.93,32911.0,39.3196,39.371,39.311,39.371,32911.0
2015-09-11 13:40:00,45.94,45.98,45.91,45.98,30588.0,39.3796,39.4139,39.3539,39.4139,30588.0
2015-09-11 13:45:00,45.98,45.98,45.94,45.95,15859.0,39.4139,39.4139,39.3796,39.3882,15859.0
2015-09-11 13:50:00,45.94,45.98,45.93,45.97,45478.0,39.3796,39.4139,39.371,39.4053,45478.0
2015-09-11 13:55:00,45.98,45.99,45.96,45.98,14594.0,39.4139,39.4225,39.3967,39.4139,14594.0
2015-09-11 14:00:00,45.98,45.98,45.92,45.92,18877.0,39.4139,39.4139,39.3625,39.3625,18877.0
2015-09-11 14:05:00,45.92,45.97,45.89,45.97,24063.0,39.3625,39.4053,39.3367,39.4053,24063.0
2015-09-11 14:10:00,45.97,45.99,45.94,45.94,15964.0,39.4053,39.4225,39.3796,39.3796,15964.0
2015-09-11 14:15:00,45.95,45.98,45.94,45.98,9809.0,39.3882,39.4139,39.3796,39.4139,9809.0
2015-09-11 14:20:00,45.98,46.03,45.98,46.02,19902.0,39.4139,39.4567,39.4139,39.4482,19902.0
2015-09-11 14:25:00,46.02,46.03,46.01,46.03,20675.0,39.4482,39.4567,39.4396,39.4567,20675.0
2015-09-11 14:30:00,46.03,46.08,46.02,46.08,109979.0,39.4567,39.4996,39.4482,39.4996,109979.0
2015-09-11 14:35:00,46.08,46.11,46.07,46.09,42690.0,39.4996,39.5253,39.491,39.5082,42690.0
2015-09-11 14:40:00,46.1,46.13,46.09,46.1,29931.0,39.5167,39.5425,39.5082,39.5167,29931.0
2015-09-11 14:45:00,46.11,46.14,46.11,46.12,19729.0,39.5253,39.551,39.5253,39.5339,19729.0
2015-09-11 14:50:00,46.13,46.14,46.08,46.11,32431.0,39.5425,39.551,39.4996,39.5253,32431.0
2015-09-11 14:55:00,46.11,46.13,46.09,46.11,29312.0,39.5253,39.5425,39.5082,39.5253,29312.0
2015-09-11 15:00:00,46.11,46.15,46.09,46.13,46964.0,39.5253,39.5596,39.5082,39.5425,46964.0
2015-09-11 15:05:00,46.13,46.17,46.12,46.12,19811.0,39.5425,39.5767,39.5339,39.5339,19811.0
2015-09-11 15:10:00,46.12,46.16,46.12,46.14,41269.0,39.5339,39.5682,39.5339,39.551,41269.0
2015-09-11 15:15:00,46.14,46.17,46.12,46.12,26038.0,39.551,39.5767,39.5339,39.5339,26038.0
2015-09-11 15:20:00,46.12,46.14,46.08,46.09,56319.0,39.5339,39.551,39.4996,39.5082,56319.0
2015-09-11 15:25:00,46.09,46.11,46.07,46.1,62259.0,39.5082,39.5253,39.491,39.5167,62259.0
2015-09-11 15:30:00,46.09,46.1,46.06,46.07,73835.0,39.5082,39.5167,39.4825,39.491,73835.0
2015-09-11 15:35:00,46.07,46.1,46.06,46.1,112726.0,39.491,39.5167,39.4825,39.5167,112726.0
2015-09-11 15:40:00,46.1,46.1,46.07,46.1,145686.0,39.5167,39.5167,39.491,39.5167,145686.0
2015-09-11 15:45:00,46.1,46.11,46.08,46.08,98676.0,39.5167,39.5253,39.4996,39.4996,98676.0
2015-09-11 15:50:00,46.09,46.11,46.08,46.09,146365.0,39.5082,39.5253,39.4996,39.5082,146365.0
2015-09-11 15:55:00,46.1,46.21,46.09,46.2,277176.0,39.5167,39.611,39.5082,39.6025,277176.0
2015-09-14 09:30:00,46.21,46.29,46.15,46.16,22169.0,39.611,39.6796,39.5596,39.5682,22169.0
2015-09-14 09:35:00,46.16,46.16,46.03,46.1,36275.0,39.5682,39.5682,39.4567,39.5167,36275.0
2015-09-14 09:40:00,46.11,46.15,46.07,46.09,26985.0,39.5253,39.5596,39.491,39.5082,26985.0
2015-09-14 09:45:00,46.05,46.05,45.96,45.97,7701.0,39.4739,39.4739,39.3967,39.4053,7701.0
2015-09-14 09:50:00,45.97,46.06,45.95,46.06,15663.0,39.4053,39.4825,39.3882,39.4825,15663.0
2015-09-14 09:55:00,46.07,46.09,46.03,46.05,13909.0,39.491,39.5082,39.4567,39.4739,13909.0
2015-09-14 10:00:00,46.05,46.1,46.02,46.06,11552.0,39.4739,39.5167,39.4482,39.4825,11552.0
2015-09-14 10:05:00,46.08,46.16,46.08,46.13,25459.0,39.4996,39.5682,39.4996,39.5425,25459.0
2015-09-14 10:10:00,46.11,46.17,46.1,46.16,12727.0,39.5253,39.5767,39.5167,39.5682,12727.0
2015-09-14 10:15:00,46.15,46.18,46.13,46.13,6976.0,39.5596,39.5853,39.5425,39.5425,6976.0
2015-09-14 10:20:00,46.13,46.16,46.07,46.16,12749.0,39.5425,39.5682,39.491,39.5682,12749.0
2015-09-14 10:25:00,46.14,46.14,46.09,46.11,6700.0,39.551,39.551,39.5082,39.5253,6700.0
2015-09-14 10:30:00,46.1,46.1,46.08,46.1,5309.0,39.5167,39.5167,39.4996,39.5167,5309.0
2015-09-14 10:35:00,46.09,46.15,46.06,46.13,9352.0,39.5082,39.5596,39.4825,39.5425,9352.0
2015-09-14 10:40:00,46.14,46.14,46.09,46.12,2400.0,39.551,39.551,39.5082,39.5339,2400.0
2015-09-14 10:45:00,46.12,46.16,46.11,46.14,8030.0,39.5339,39.5682,39.5253,39.551,8030.0
2015-09-14 10:50:00,46.12,46.12,46.07,46.08,4528.0,39.5339,39.5339,39.491,39.4996,4528.0
2015-09-14 10:55:00,46.09,46.09,46.05,46.08,12116.0,39.5082,39.5082,39.4739,39.4996,12116.0
2015-09-14 11:00:00,46.09,46.13,46.08,46.12,5900.0,39.5082,39.5425,39.4996,39.5339,5900.0
2015-09-14 11:05:00,46.11,46.13,46.08,46.08,9521.0,39.5253,39.5425,39.4996,39.4996,9521.0
2015-09-14 11:10:00,46.09,46.09,46.03,46.05,8115.0,39.5082,39.5082,39.4567,39.4739,8115.0
2015-09-14 11:15:00,46.04,46.05,46.01,46.03,24202.0,39.4653,39.4739,39.4396,39.4567,24202.0
2015-09-14 11:20:00,46.03,46.05,45.99,46.01,13240.0,39.4567,39.4739,39.4225,39.4396,13240.0
2015-09-14 11:25:00,46.03,46.03,45.99,46.0,9274.0,39.4567,39.4567,39.4225,39.431,9274.0
2015-09-14 11:30:00,45.99,46.0,45.97,45.97,5876.0,39.4225,39.431,39.4053,39.4053,5876.0
2015-09-14 11:35:00,45.97,46.03,45.97,46.0,5500.0,39.4053,39.4567,39.4053,39.431,5500.0
2015-09-14 11:40:00,45.99,46.03,45.98,46.0,11499.0,39.4225,39.4567,39.4139,39.431,11499.0
2015-09-14 11:45:00,45.99,46.0,45.94,45.99,19377.0,39.4225,39.431,39.3796,39.4225,19377.0
2015-09-14 11:50:00,45.99,46.04,45.97,46.04,6866.0,39.4225,39.4653,39.4053,39.4653,6866.0
2015-09-14 11:55:00,46.05,46.06,46.03,46.04,6169.0,39.4739,39.4825,39.4567,39.4653,6169.0
2015-09-14 12:00:00,46.03,46.03,46.01,46.02,7741.0,39.4567,39.4567,39.4396,39.4482,7741.0
2015-09-14 12:05:00,46.01,46.02,45.99,45.99,48195.0,39.4396,39.4482,39.4225,39.4225,48195.0
2015-09-14 12:10:00,46.0,46.0,45.95,45.98,31757.0,39.431,39.431,39.3882,39.4139,31757.0
2015-09-14 12:15:00,45.99,46.0,45.98,45.99,12137.0,39.4225,39.431,39.4139,39.4225,12137.0
2015-09-14 12:20:00,45.98,45.99,45.94,45.99,55431.0,39.4139,39.4225,39.3796,39.4225,55431.0
2015-09-14 12:25:00,46.0,46.01,45.96,45.96,20878.0,39.431,39.4396,39.3967,39.3967,20878.0
2015-09-14 12:30:00,45.96,46.0,45.95,45.99,14090.0,39.3967,39.431,39.3882,39.4225,14090.0
2015-09-14 12:35:00,45.98,46.0,45.94,45.95,12682.0,39.4139,39.431,39.3796,39.3882,12682.0
2015-09-14 12:40:00,45.95,45.97,45.94,45.94,8328.0,39.3882,39.4053,39.3796,39.3796,8328.0
2015-09-14 12:45:00,45.93,45.96,45.93,45.95,8136.0,39.371,39.3967,39.371,39.3882,8136.0
2015-09-14 12:50:00,45.95,45.97,45.93,45.95,13900.0,39.3882,39.4053,39.371,39.3882,13900.0
2015-09-14 12:55:00,45.95,45.99,45.93,45.95,118863.0,39.3882,39.4225,39.371,39.3882,118863.0
2015-09-14 13:00:00,45.94,45.95,45.92,45.93,37747.0,39.3796,39.3882,39.3625,39.371,37747.0
2015-09-14 13:05:00,45.93,45.94,45.91,45.92,30251.0,39.371,39.3796,39.3539,39.3625,30251.0
2015-09-14 13:10:00,45.92,45.94,45.9,45.91,18336.0,39.3625,39.3796,39.3453,39.3539,18336.0
2015-09-14 13:15:00,45.9,45.94,45.89,45.94,10200.0,39.3453,39.3796,39.3367,39.3796,10200.0
2015-09-14 13:20:00,45.94,45.95,45.92,45.92,18093.0,39.3796,39.3882,39.3625,39.3625,18093.0
2015-09-14 13:25:00,45.92,45.92,45.88,45.88,13176.0,39.3625,39.3625,39.3282,39.3282,13176.0
2015-09-14 13:30:00,45.88,45.9,45.88,45.89,6600.0,39.3282,39.3453,39.3282,39.3367,6600.0
2015-09-14 13:35:00,45.88,45.92,45.87,45.92,15094.0,39.3282,39.3625,39.3196,39.3625,15094.0
2015-09-14 13:40:00,45.92,45.97,45.92,45.97,9658.0,39.3625,39.4053,39.3625,39.4053,9658.0
2015-09-14 13:45:00,45.97,46.0,45.97,45.99,17837.0,39.4053,39.431,39.4053,39.4225,17837.0
2015-09-14 13:50:00,45.99,45.99,45.94,45.94,9339.0,39.4225,39.4225,39.3796,39.3796,9339.0
2015-09-14 13:55:00,45.95,46.0,45.94,46.0,7010.0,39.3882,39.431,39.3796,39.431,7010.0
2015-09-14 14:00:00,46.0,46.0,45.94,45.94,8740.0,39.431,39.431,39.3796,39.3796,8740.0
2015-09-14 14:05:00,45.95,45.95,45.92,45.93,8600.0,39.3882,39.3882,39.3625,39.371,8600.0
2015-09-14 14:10:00,45.93,45.94,45.91,45.93,21593.0,39.371,39.3796,39.3539,39.371,21593.0
2015-09-14 14:15:00,45.93,45.95,45.93,45.94,9762.0,39.371,39.3882,39.371,39.3796,9762.0
2015-09-14 14:20:00,45.95,45.96,45.92,45.92,11398.0,39.3882,39.3967,39.3625,39.3625,11398.0
2015-09-14 14:25:00,45.91,45.93,45.9,45.9,7427.0,39.3539,39.371,39.3453,39.3453,7427.0
2015-09-14 14:30:00,45.9,45.92,45.89,45.91,14354.0,39.3453,39.3625,39.3367,39.3539,14354.0
2015-09-14 14:35:00,45.91,45.93,45.91,45.93,5567.0,39.3539,39.371,39.3539,39.371,5567.0
2015-09-14 14:40:00,45.93,45.93,45.91,45.91,11948.0,39.371,39.371,39.3539,39.3539,11948.0
2015-09-14 14:45:00,45.9,45.95,45.9,45.9,20535.0,39.3453,39.3882,39.3453,39.3453,20535.0
2015-09-14 14:50:00,45.9,45.91,45.89,45.91,8176.0,39.3453,39.3539,39.3367,39.3539,8176.0
2015-09-14 14:55:00,45.91,45.97,45.91,45.93,12102.0,39.3539,39.4053,39.3539,39.371,12102.0
2015-09-14 15:00:00,45.93,45.93,45.91,45.91,11850.0,39.371,39.371,39.3539,39.3539,11850.0
2015-09-14 15:05:00,45.9,45.91,45.88,45.91,10796.0,39.3453,39.3539,39.3282,39.3539,10796.0
2015-09-14 15:10:00,45.92,45.96,45.92,45.96,18608.0,39.3625,39.3967,39.3625,39.3967,18608.0
2015-09-14 15:15:00,45.96,45.99,45.95,45.96,17279.0,39.3967,39.4225,39.3882,39.3967,17279.0
2015-09-14 15:20:00,45.96,45.99,45.94,45.96,15259.0,39.3967,39.4225,39.3796,39.3967,15259.0
2015-09-14 15:25:00,45.96,45.96,45.94,45.95,11001.0,39.3967,39.3967,39.3796,39.3882,11001.0
2015-09-14 15:30:00,45.96,45.97,45.92,45.93,26930.0,39.3967,39.4053,39.3625,39.371,26930.0
2015-09-14 15:35:00,45.93,45.94,45.9,45.92,16908.0,39.371,39.3796,39.3453,39.3625,16908.0
2015-09-14 15:40:00,45.93,45.97,45.9,45.96,22360.0,39.371,39.4053,39.3453,39.3967,22360.0
2015-09-14 15:45:00,45.95,45.98,45.95,45.95,56789.0,39.3882,39.4139,39.3882,39.3882,56789.0
2015-09-14 15:50:00,45.95,45.98,45.95,45.95,55450.0,39.3882,39.4139,39.3882,39.3882,55450.0
2015-09-14 15:55:00,45.95,46.01,45.95,45.97,164381.0,39.3882,39.4396,39.3882,39.4053,164381.0
2015-09-15 09:30:00,46.08,46.08,45.93,45.95,14591.0,39.4996,39.4996,39.371,39.3882,14591.0
2015-09-15 09:35:00,45.97,45.97,45.91,45.95,16287.0,39.4053,39.4053,39.3539,39.3882,16287.0
2015-09-15 09:40:00,45.92,45.92,45.85,45.89,21151.0,39.3625,39.3625,39.3024,39.3367,21151.0
2015-09-15 09:45:00,45.89,45.89,45.83,45.83,8150.0,39.3367,39.3367,39.2853,39.2853,8150.0
2015-09-15 09:50:00,45.83,45.84,45.8,45.83,154861.0,39.2853,39.2939,39.2596,39.2853,154861.0
2015-09-15 09:55:00,45.82,45.92,45.82,45.91,40520.0,39.2767,39.3625,39.2767,39.3539,40520.0
2015-09-15 10:00:00,45.9,45.93,45.89,45.9,15937.0,39.3453,39.371,39.3367,39.3453,15937.0
2015-09-15 10:05:00,45.9,45.94,45.88,45.88,11271.0,39.3453,39.3796,39.3282,39.3282,11271.0
2015-09-15 10:10:00,45.89,45.92,45.89,45.89,4150.0,39.3367,39.3625,39.3367,39.3367,4150.0
2015-09-15 10:15:00,45.9,45.96,45.89,45.92,36070.0,39.3453,39.3967,39.3367,39.3625,36070.0
2015-09-15 10:20:00,45.92,46.03,45.92,45.98,44806.0,39.3625,39.4567,39.3625,39.4139,44806.0
2015-09-15 10:25:00,45.98,45.99,45.95,45.95,6487.0,39.4139,39.4225,39.3882,39.3882,6487.0
2015-09-15 10:30:00,45.95,46.02,45.95,46.01,37400.0,39.3882,39.4482,39.3882,39.4396,37400.0
2015-09-15 10:35:00,46.0,46.04,46.0,46.02,15564.0,39.431,39.4653,39.431,39.4482,15564.0
2015-09-15 10:40:00,46.03,46.1,46.03,46.09,21178.0,39.4567,39.5167,39.4567,39.5082,21178.0
2015-09-15 10:45:00,46.11,46.18,46.1,46.13,25512.0,39.5253,39.5853,39.5167,39.5425,25512.0
2015-09-15 10:50:00,46.12,46.12,46.08,46.09,24171.0,39.5339,39.5339,39.4996,39.5082,24171.0
2015-09-15 10:55:00,46.11,46.12,46.08,46.08,11940.0,39.5253,39.5339,39.4996,39.4996,11940.0
2015-09-15 11:00:00,46.09,46.11,46.08,46.11,10390.0,39.5082,39.5253,39.4996,39.5253,10390.0
2015-09-15 11:05:00,46.12,46.12,46.06,46.06,16650.0,39.5339,39.5339,39.4825,39.4825,16650.0
2015-09-15 11:10:00,46.07,46.11,46.07,46.1,10350.0,39.491,39.5253,39.491,39.5167,10350.0
2015-09-15 11:15:00,46.1,46.1,46.05,46.06,13200.0,39.5167,39.5167,39.4739,39.4825,13200.0
2015-09-15 11:20:00,46.06,46.09,46.06,46.07,12525.0,39.4825,39.5082,39.4825,39.491,12525.0
2015-09-15 11:25:00,46.08,46.1,46.07,46.08,20853.0,39.4996,39.5167,39.491,39.4996,20853.0
2015-09-15 11:30:00,46.08,46.1,46.06,46.06,46155.0,39.4996,39.5167,39.4825,39.4825,46155.0
2015-09-15 11:35:00,46.07,46.12,46.07,46.09,12800.0,39.491,39.5339,39.491,39.5082,12800.0
2015-09-15 11:40:00,46.07,46.14,46.07,46.13,8962.0,39.491,39.551,39.491,39.5425,8962.0
2015-09-15 11:45:00,46.13,46.15,46.12,46.13,8801.0,39.5425,39.5596,39.5339,39.5425,8801.0
2015-09-15 11:50:00,46.13,46.14,46.1,46.1,19422.0,39.5425,39.551,39.5167,39.5167,19422.0
2015-09-15 11:55:00,46.11,46.14,46.11,46.14,7247.0,39.5253,39.551,39.5253,39.551,7247.0
2015-09-15 12:00:00,46.15,46.16,46.12,46.13,13300.0,39.5596,39.5682,39.5339,39.5425,13300.0
2015-09-15 12:05:00,46.12,46.14,46.1,46.13,12801.0,39.5339,39.551,39.5167,39.5425,12801.0
2015-09-15 12:10:00,46.13,46.19,46.13,46.16,15800.0,39.5425,39.5939,39.5425,39.5682,15800.0
2015-09-15 12:15:00,46.17,46.2,46.16,46.17,9978.0,39.5767,39.6025,39.5682,39.5767,9978.0
2015-09-15 12:20:00,46.17,46.17,46.13,46.14,13900.0,39.5767,39.5767,39.5425,39.551,13900.0
2015-09-15 12:25:00,46.13,46.16,46.12,46.16,8540.0,39.5425,39.5682,39.5339,39.5682,8540.0
2015-09-15 12:30:00,46.16,46.18,46.15,46.18,16225.0,39.5682,39.5853,39.5596,39.5853,16225.0
2015-09-15 12:35:00,46.19,46.22,46.17,46.2,24912.0,39.5939,39.6196,39.5767,39.6025,24912.0
2015-09-15 12:40:00,46.21,46.22,46.15,46.15,16203.0,39.611,39.6196,39.5596,39.5596,16203.0
2015-09-15 12:45:00,46.14,46.15,46.11,46.15,42314.0,39.551,39.5596,39.5253,39.5596,42314.0
2015-09-15 12:50:00,46.14,46.15,46.13,46.13,8700.0,39.551,39.5596,39.5425,39.5425,8700.0
2015-09-15 12:55:00,46.14,46.15,46.12,46.12,21900.0,39.551,39.5596,39.5339,39.5339,21900.0
2015-09-15 13:00:00,46.12,46.12,46.08,46.12,63639.0,39.5339,39.5339,39.4996,39.5339,63639.0
2015-09-15 13:05:00,46.12,46.14,46.11,46.13,13174.0,39.5339,39.551,39.5253,39.5425,13174.0
2015-09-15 13:10:00,46.13,46.16,46.09,46.16,10300.0,39.5425,39.5682,39.5082,39.5682,10300.0
2015-09-15 13:15:00,46.17,46.23,46.17,46.21,14200.0,39.5767,39.6282,39.5767,39.611,14200.0
2015-09-15 13:20:00,46.23,46.27,46.22,46.26,59192.0,39.6282,39.6625,39.6196,39.6539,59192.0
2015-09-15 13:25:00,46.26,46.3,46.24,46.28,20726.0,39.6539,39.6882,39.6368,39.671,20726.0
2015-09-15 13:30:00,46.28,46.35,46.27,46.32,24355.0,39.671,39.731,39.6625,39.7053,24355.0
2015-09-15 13:35:00,46.31,46.33,46.3,46.33,8725.0,39.6968,39.7139,39.6882,39.7139,8725.0
2015-09-15 13:40:00,46.34,46.37,46.33,46.35,88313.0,39.7225,39.7482,39.7139,39.731,88313.0
2015-09-15 13:45:00,46.35,46.35,46.32,46.35,143638.0,39.731,39.731,39.7053,39.731,143638.0
2015-09-15 13:50:00,46.36,46.36,46.32,46.32,17394.0,39.7396,39.7396,39.7053,39.7053,17394.0
2015-09-15 13:55:00,46.32,46.32,46.28,46.29,7950.0,39.7053,39.7053,39.671,39.6796,7950.0
2015-09-15 14:00:00,46.29,46.35,46.29,46.35,204636.0,39.6796,39.731,39.6796,39.731,204636.0
2015-09-15 14:05:00,46.35,46.38,46.33,46.38,62514.0,39.731,39.7568,39.7139,39.7568,62514.0
2015-09-15 14:10:00,46.37,46.39,46.32,46.33,25074.0,39.7482,39.7653,39.7053,39.7139,25074.0
2015-09-15 14:15:00,46.33,46.35,46.31,46.32,10450.0,39.7139,39.731,39.6968,39.7053,10450.0
2015-09-15 14:20:00,46.32,46.32,46.26,46.28,9965.0,39.7053,39.7053,39.6539,39.671,9965.0
2015-09-15 14:25:00,46.28,46.28,46.25,46.26,13779.0,39.671,39.671,39.6453,39.6539,13779.0
2015-09-15 14:30:00,46.27,46.28,46.25,46.25,22563.0,39.6625,39.671,39.6453,39.6453,22563.0
2015-09-15 14:35:00,46.25,46.28,46.25,46.26,15400.0,39.6453,39.671,39.6453,39.6539,15400.0
2015-09-15 14:40:00,46.26,46.28,46.25,46.25,14310.0,39.6539,39.671,39.6453,39.6453,14310.0
2015-09-15 14:45:00,46.25,46.32,46.25,46.3,22882.0,39.6453,39.7053,39.6453,39.6882,22882.0
2015-09-15 14:50:00,46.3,46.31,46.24,46.27,13296.0,39.6882,39.6968,39.6368,39.6625,13296.0
2015-09-15 14:55:00,46.27,46.3,46.26,46.3,19420.0,39.6625,39.6882,39.6539,39.6882,19420.0
2015-09-15 15:00:00,46.31,46.35,46.29,46.32,19329.0,39.6968,39.731,39.6796,39.7053,19329.0
2015-09-15 15:05:00,46.33,46.36,46.33,46.34,30008.0,39.7139,39.7396,39.7139,39.7225,30008.0
2015-09-15 15:10:00,46.34,46.36,46.33,46.33,15508.0,39.7225,39.7396,39.7139,39.7139,15508.0
2015-09-15 15:15:00,46.34,46.36,46.3,46.31,30799.0,39.7225,39.7396,39.6882,39.6968,30799.0
2015-09-15 15:20:00,46.31,46.31,46.29,46.3,37836.0,39.6968,39.6968,39.6796,39.6882,37836.0
2015-09-15 15:25:00,46.3,46.33,46.29,46.32,17600.0,39.6882,39.7139,39.6796,39.7053,17600.0
2015-09-15 15:30:00,46.31,46.32,46.29,46.32,27457.0,39.6968,39.7053,39.6796,39.7053,27457.0
2015-09-15 15:35:00,46.31,46.32,46.28,46.28,31893.0,39.6968,39.7053,39.671,39.671,31893.0
2015-09-15 15:40:00,46.29,46.33,46.27,46.33,55838.0,39.6796,39.7139,39.6625,39.7139,55838.0
2015-09-15 15:45:00,46.32,46.33,46.31,46.32,257189.0,39.7053,39.7139,39.6968,39.7053,257189.0
2015-09-15 15:50:00,46.32,46.33,46.28,46.28,96770.0,39.7053,39.7139,39.671,39.671,96770.0
2015-09-15 15:55:00,46.28,46.3,46.26,46.29,147087.0,39.671,39.6882,39.6539,39.6796,147087.0
2015-09-16 09:30:00,46.3,46.35,46.16,46.31,7785.0,39.6882,39.731,39.5682,39.6968,7785.0
2015-09-16 09:35:00,46.29,46.35,46.29,46.35,14437.0,39.6796,39.731,39.6796,39.731,14437.0
2015-09-16 09:40:00,46.36,46.36,46.26,46.27,7976.0,39.7396,39.7396,39.6539,39.6625,7976.0
2015-09-16 09:45:00,46.26,46.33,46.25,46.26,81853.0,39.6539,39.7139,39.6453,39.6539,81853.0
2015-09-16 09:50:00,46.26,46.34,46.26,46.3,15600.0,39.6539,39.7225,39.6539,39.6882,15600.0
2015-09-16 09:55:00,46.31,46.31,46.28,46.28,1200.0,39.6968,39.6968,39.671,39.671,1200.0
2015-09-16 10:00:00,46.3,46.3,46.27,46.29,17890.0,39.6882,39.6882,39.6625,39.6796,17890.0
2015-09-16 10:05:00,46.29,46.38,46.29,46.37,34150.0,39.6796,39.7568,39.6796,39.7482,34150.0
2015-09-16 10:10:00,46.37,46.43,46.37,46.43,6375.0,39.7482,39.7996,39.7482,39.7996,6375.0
2015-09-16 10:15:00,46.43,46.46,46.43,46.46,5989.0,39.7996,39.8253,39.7996,39.8253,5989.0
2015-09-16 10:20:00,46.46,46.49,46.45,46.47,45949.0,39.8253,39.8511,39.8168,39.8339,45949.0
2015-09-16 10:25:00,46.46,46.47,46.44,46.47,6226.0,39.8253,39.8339,39.8082,39.8339,6226.0
2015-09-16 10:30:00,46.46,46.52,46.45,46.51,52500.0,39.8253,39.8768,39.8168,39.8682,52500.0
2015-09-16 10:35:00,46.5,46.5,46.44,46.45,10550.0,39.8596,39.8596,39.8082,39.8168,10550.0
2015-09-16 10:40:00,46.45,46.47,46.44,46.47,1900.0,39.8168,39.8339,39.8082,39.8339,1900.0
2015-09-16 10:45:00,46.47,46.48,46.45,46.46,7700.0,39.8339,39.8425,39.8168,39.8253,7700.0
2015-09-16 10:50:00,46.45,46.53,46.45,46.53,19804.0,39.8168,39.8853,39.8168,39.8853,19804.0
2015-09-16 10:55:00,46.52,46.61,46.52,46.61,32711.0,39.8768,39.9539,39.8768,39.9539,32711.0
2015-09-16 11:00:00,46.59,46.62,46.56,46.61,8708.0,39.9368,39.9625,39.9111,39.9539,8708.0
2015-09-16 11:05:00,46.61,46.68,46.61,46.68,42648.0,39.9539,40.0139,39.9539,40.0139,42648.0
2015-09-16 11:10:00,46.69,46.73,46.68,46.73,25291.0,40.0225,40.0568,40.0139,40.0568,25291.0
2015-09-16 11:15:00,46.73,46.75,46.73,46.73,14111.0,40.0568,40.0739,40.0568,40.0568,14111.0
2015-09-16 11:20:00,46.74,46.8,46.74,46.75,25327.0,40.0654,40.1168,40.0654,40.0739,25327.0
2015-09-16 11:25:00,46.75,46.79,46.75,46.77,58599.0,40.0739,40.1082,40.0739,40.0911,58599.0
2015-09-16 11:30:00,46.77,46.78,46.7,46.7,8050.0,40.0911,40.0996,40.0311,40.0311,8050.0
2015-09-16 11:35:00,46.7,46.71,46.68,46.69,55256.0,40.0311,40.0396,40.0139,40.0225,55256.0
2015-09-16 11:40:00,46.69,46.7,46.65,46.65,4642.0,40.0225,40.0311,39.9882,39.9882,4642.0
2015-09-16 11:45:00,46.67,46.69,46.66,46.69,13752.0,40.0053,40.0225,39.9968,40.0225,13752.0
2015-09-16 11:50:00,46.68,46.73,46.68,46.73,89756.0,40.0139,40.0568,40.0139,40.0568,89756.0
2015-09-16 11:55:00,46.73,46.75,46.72,46.75,12921.0,40.0568,40.0739,40.0482,40.0739,12921.0
2015-09-16 12:00:00,46.74,46.76,46.73,46.75,15000.0,40.0654,40.0825,40.0568,40.0739,15000.0
2015-09-16 12:05:00,46.73,46.73,46.69,46.69,4512.0,40.0568,40.0568,40.0225,40.0225,4512.0
2015-09-16 12:10:00,46.69,46.71,46.69,46.69,9619.0,40.0225,40.0396,40.0225,40.0225,9619.0
2015-09-16 12:15:00,46.69,46.74,46.69,46.73,8856.0,40.0225,40.0654,40.0225,40.0568,8856.0
2015-09-16 12:20:00,46.72,46.74,46.71,46.72,5742.0,40.0482,40.0654,40.0396,40.0482,5742.0
2015-09-16 12:25:00,46.73,46.74,46.71,46.74,6239.0,40.0568,40.0654,40.0396,40.0654,6239.0
2015-09-16 12:30:00,46.75,46.76,46.71,46.74,96608.0,40.0739,40.0825,40.0396,40.0654,96608.0
2015-09-16 12:35:00,46.76,46.77,46.74,46.76,9656.0,40.0825,40.0911,40.0654,40.0825,9656.0
2015-09-16 12:40:00,46.77,46.78,46.75,46.77,10918.0,40.0911,40.0996,40.0739,40.0911,10918.0
2015-09-16 12:45:00,46.77,46.79,46.76,46.79,23818.0,40.0911,40.1082,40.0825,40.1082,23818.0
2015-09-16 12:50:00,46.78,46.79,46.77,46.79,3838.0,40.0996,40.1082,40.0911,40.1082,3838.0
2015-09-16 12:55:00,46.79,46.82,46.79,46.81,9609.0,40.1082,40.1339,40.1082,40.1254,9609.0
2015-09-16 13:00:00,46.81,46.82,46.77,46.78,21540.0,40.1254,40.1339,40.0911,40.0996,21540.0
2015-09-16 13:05:00,46.81,46.83,46.81,46.83,8580.0,40.1254,40.1425,40.1254,40.1425,8580.0
2015-09-16 13:10:00,46.83,46.85,46.83,46.85,6571.0,40.1425,40.1596,40.1425,40.1596,6571.0
2015-09-16 13:15:00,46.85,46.85,46.8,46.81,12109.0,40.1596,40.1596,40.1168,40.1254,12109.0
2015-09-16 13:20:00,46.81,46.81,46.78,46.8,14575.0,40.1254,40.1254,40.0996,40.1168,14575.0
2015-09-16 13:25:00,46.8,46.82,46.78,46.79,8840.0,40.1168,40.1339,40.0996,40.1082,8840.0
2015-09-16 13:30:00,46.79,46.82,46.77,46.8,5000.0,40.1082,40.1339,40.0911,40.1168,5000.0
2015-09-16 13:35:00,46.8,46.82,46.8,46.81,5200.0,40.1168,40.1339,40.1168,40.1254,5200.0
2015-09-16 13:40:00,46.81,46.82,46.79,46.82,15486.0,40.1254,40.1339,40.1082,40.1339,15486.0
2015-09-16 13:45:00,46.82,46.84,46.81,46.82,14070.0,40.1339,40.1511,40.1254,40.1339,14070.0
2015-09-16 13:50:00,46.83,46.84,46.82,46.83,9858.0,40.1425,40.1511,40.1339,40.1425,9858.0
2015-09-16 13:55:00,46.83,46.83,46.81,46.83,3500.0,40.1425,40.1425,40.1254,40.1425,3500.0
2015-09-16 14:00:00,46.83,46.84,46.8,46.84,11221.0,40.1425,40.1511,40.1168,40.1511,11221.0
2015-09-16 14:05:00,46.84,46.84,46.82,46.84,10524.0,40.1511,40.1511,40.1339,40.1511,10524.0
2015-09-16 14:10:00,46.84,46.84,46.77,46.77,7250.0,40.1511,40.1511,40.0911,40.0911,7250.0
2015-09-16 14:15:00,46.78,46.78,46.76,46.78,21649.0,40.0996,40.0996,40.0825,40.0996,21649.0
2015-09-16 14:20:00,46.79,46.79,46.71,46.71,20951.0,40.1082,40.1082,40.0396,40.0396,20951.0
2015-09-16 14:25:00,46.71,46.75,46.71,46.74,30280.0,40.0396,40.0739,40.0396,40.0654,30280.0
2015-09-16 14:30:00,46.74,46.77,46.72,46.77,14583.0,40.0654,40.0911,40.0482,40.0911,14583.0
2015-09-16 14:35:00,46.78,46.78,46.73,46.73,119882.0,40.0996,40.0996,40.0568,40.0568,119882.0
2015-09-16 14:40:00,46.73,46.79,46.73,46.79,63542.0,40.0568,40.1082,40.0568,40.1082,63542.0
2015-09-16 14:45:00,46.79,46.82,46.78,46.8,8986.0,40.1082,40.1339,40.0996,40.1168,8986.0
2015-09-16 14:50:00,46.8,46.81,46.79,46.8,15659.0,40.1168,40.1254,40.1082,40.1168,15659.0
2015-09-16 14:55:00,46.79,46.85,46.78,46.83,100489.0,40.1082,40.1596,40.0996,40.1425,100489.0
2015-09-16 15:00:00,46.84,46.86,46.82,46.86,38630.0,40.1511,40.1682,40.1339,40.1682,38630.0
2015-09-16 15:05:00,46.86,46.91,46.85,46.89,24773.0,40.1682,40.2111,40.1596,40.1939,24773.0
2015-09-16 15:10:00,46.89,46.91,46.86,46.87,16775.0,40.1939,40.2111,40.1682,40.1768,16775.0
2015-09-16 15:15:00,46.87,46.95,46.86,46.94,19996.0,40.1768,40.2454,40.1682,40.2368,19996.0
2015-09-16 15:20:00,46.94,47.0,46.93,46.99,24185.0,40.2368,40.2882,40.2282,40.2797,24185.0
2015-09-16 15:25:00,47.0,47.0,46.95,46.98,16081.0,40.2882,40.2882,40.2454,40.2711,16081.0
2015-09-16 15:30:00,46.99,47.04,46.98,47.02,32161.0,40.2797,40.3225,40.2711,40.3054,32161.0
2015-09-16 15:35:00,47.03,47.04,47.01,47.03,48815.0,40.3139,40.3225,40.2968,40.3139,48815.0
2015-09-16 15:40:00,47.02,47.05,47.01,47.03,113540.0,40.3054,40.3311,40.2968,40.3139,113540.0
2015-09-16 15:45:00,47.03,47.03,46.99,46.99,120480.0,40.3139,40.3139,40.2797,40.2797,120480.0
2015-09-16 15:50:00,47.0,47.03,46.99,47.03,131530.0,40.2882,40.3139,40.2797,40.3139,131530.0
2015-09-16 15:55:00,47.03,47.05,47.01,47.03,528365.0,40.3139,40.3311,40.2968,40.3139,528365.0
2015-09-17 09:30:00,46.9,47.15,46.9,47.15,11625.0,40.2025,40.4168,40.2025,40.4168,11625.0
2015-09-17 09:35:00,47.13,47.15,47.11,47.11,5259.0,40.3997,40.4168,40.3825,40.3825,5259.0
2015-09-17 09:40:00,47.13,47.13,47.08,47.13,3900.0,40.3997,40.3997,40.3568,40.3997,3900.0
2015-09-17 09:45:00,47.13,47.19,47.13,47.13,20477.0,40.3997,40.4511,40.3997,40.3997,20477.0
2015-09-17 09:50:00,47.14,47.15,47.09,47.1,53373.0,40.4082,40.4168,40.3654,40.3739,53373.0
2015-09-17 09:55:00,47.08,47.09,47.06,47.07,12263.0,40.3568,40.3654,40.3397,40.3482,12263.0
2015-09-17 10:00:00,47.07,47.09,47.03,47.09,9257.0,40.3482,40.3654,40.3139,40.3654,9257.0
2015-09-17 10:05:00,47.08,47.09,47.04,47.05,11397.0,40.3568,40.3654,40.3225,40.3311,11397.0
2015-09-17 10:10:00,47.04,47.07,47.02,47.02,20161.0,40.3225,40.3482,40.3054,40.3054,20161.0
2015-09-17 10:15:00,47.03,47.07,47.03,47.06,4500.0,40.3139,40.3482,40.3139,40.3397,4500.0
2015-09-17 10:20:00,47.04,47.04,46.96,46.97,16157.0,40.3225,40.3225,40.2539,40.2625,16157.0
2015-09-17 10:25:00,46.97,46.98,46.95,46.97,9450.0,40.2625,40.2711,40.2454,40.2625,9450.0
2015-09-17 10:30:00,46.97,46.97,46.94,46.96,12792.0,40.2625,40.2625,40.2368,40.2539,12792.0
2015-09-17 10:35:00,46.96,47.01,46.96,47.01,4883.0,40.2539,40.2968,40.2539,40.2968,4883.0
2015-09-17 10:40:00,47.0,47.09,46.99,47.09,22253.0,40.2882,40.3654,40.2797,40.3654,22253.0
2015-09-17 10:45:00,47.09,47.1,47.07,47.1,4066.0,40.3654,40.3739,40.3482,40.3739,4066.0
2015-09-17 10:50:00,47.1,47.11,47.06,47.09,5400.0,40.3739,40.3825,40.3397,40.3654,5400.0
2015-09-17 10:55:00,47.08,47.08,47.03,47.05,25974.0,40.3568,40.3568,40.3139,40.3311,25974.0
2015-09-17 11:00:00,47.05,47.06,47.03,47.05,64135.0,40.3311,40.3397,40.3139,40.3311,64135.0
2015-09-17 11:05:00,47.06,47.14,47.06,47.14,21927.0,40.3397,40.4082,40.3397,40.4082,21927.0
2015-09-17 11:10:00,47.13,47.15,47.12,47.12,22943.0,40.3997,40.4168,40.3911,40.3911,22943.0
2015-09-17 11:15:00,47.13,47.17,47.11,47.11,23955.0,40.3997,40.4339,40.3825,40.3825,23955.0
2015-09-17 11:20:00,47.1,47.14,47.09,47.13,14473.0,40.3739,40.4082,40.3654,40.3997,14473.0
2015-09-17 11:25:00,47.13,47.15,47.11,47.12,11520.0,40.3997,40.4168,40.3825,40.3911,11520.0
2015-09-17 11:30:00,47.13,47.16,47.12,47.15,30506.0,40.3997,40.4254,40.3911,40.4168,30506.0
2015-09-17 11:35:00,47.14,47.16,47.11,47.13,14156.0,40.4082,40.4254,40.3825,40.3997,14156.0
2015-09-17 11:40:00,47.14,47.16,47.14,47.14,20700.0,40.4082,40.4254,40.4082,40.4082,20700.0
2015-09-17 11:45:00,47.15,47.17,47.14,47.15,9711.0,40.4168,40.4339,40.4082,40.4168,9711.0
2015-09-17 11:50:00,47.14,47.15,47.11,47.12,84015.0,40.4082,40.4168,40.3825,40.3911,84015.0
2015-09-17 11:55:00,47.11,47.15,47.11,47.14,18498.0,40.3825,40.4168,40.3825,40.4082,18498.0
2015-09-17 12:00:00,47.14,47.14,47.1,47.1,9025.0,40.4082,40.4082,40.3739,40.3739,9025.0
2015-09-17 12:05:00,47.1,47.14,47.1,47.12,9725.0,40.3739,40.4082,40.3739,40.3911,9725.0
2015-09-17 12:10:00,47.12,47.14,47.12,47.14,7836.0,40.3911,40.4082,40.3911,40.4082,7836.0
2015-09-17 12:15:00,47.14,47.21,47.14,47.15,23068.0,40.4082,40.4682,40.4082,40.4168,23068.0
2015-09-17 12:20:00,47.16,47.18,47.16,47.18,5931.0,40.4254,40.4425,40.4254,40.4425,5931.0
2015-09-17 12:25:00,47.18,47.22,47.17,47.22,15643.0,40.4425,40.4768,40.4339,40.4768,15643.0
2015-09-17 12:30:00,47.22,47.26,47.21,47.22,15353.0,40.4768,40.5111,40.4682,40.4768,15353.0
2015-09-17 12:35:00,47.22,47.25,47.22,47.22,24075.0,40.4768,40.5025,40.4768,40.4768,24075.0
2015-09-17 12:40:00,47.22,47.22,47.18,47.2,13750.0,40.4768,40.4768,40.4425,40.4597,13750.0
2015-09-17 12:45:00,47.2,47.22,47.17,47.2,18579.0,40.4597,40.4768,40.4339,40.4597,18579.0
2015-09-17 12:50:00,47.2,47.22,47.19,47.22,36125.0,40.4597,40.4768,40.4511,40.4768,36125.0
2015-09-17 12:55:00,47.22,47.28,47.22,47.27,10664.0,40.4768,40.5282,40.4768,40.5197,10664.0
2015-09-17 13:00:00,47.27,47.28,47.25,47.25,46172.0,40.5197,40.5282,40.5025,40.5025,46172.0
2015-09-17 13:05:00,47.25,47.28,47.25,47.27,20975.0,40.5025,40.5282,40.5025,40.5197,20975.0
2015-09-17 13:10:00,47.27,47.29,47.26,47.29,22973.0,40.5197,40.5368,40.5111,40.5368,22973.0
2015-09-17 13:15:00,47.3,47.39,47.3,47.39,19670.0,40.5454,40.6225,40.5454,40.6225,19670.0
2015-09-17 13:20:00,47.38,47.4,47.37,47.37,54135.0,40.614,40.6311,40.6054,40.6054,54135.0
2015-09-17 13:25:00,47.37,47.39,47.32,47.32,35164.0,40.6054,40.6225,40.5625,40.5625,35164.0
2015-09-17 13:30:00,47.32,47.38,47.32,47.38,12625.0,40.5625,40.614,40.5625,40.614,12625.0
2015-09-17 13:35:00,47.39,47.39,47.32,47.32,43766.0,40.6225,40.6225,40.5625,40.5625,43766.0
2015-09-17 13:40:00,47.32,47.35,47.3,47.32,92231.0,40.5625,40.5882,40.5454,40.5625,92231.0
2015-09-17 13:45:00,47.32,47.32,47.27,47.29,33396.0,40.5625,40.5625,40.5197,40.5368,33396.0
2015-09-17 13:50:00,47.29,47.31,47.27,47.31,35415.0,40.5368,40.554,40.5197,40.554,35415.0
2015-09-17 13:55:00,47.3,47.31,47.21,47.23,44684.0,40.5454,40.554,40.4682,40.4854,44684.0
2015-09-17 14:00:00,47.23,47.28,46.96,47.03,10861.0,40.4854,40.5282,40.2539,40.3139,10861.0
2015-09-17 14:05:00,46.99,47.13,46.97,47.13,9116.0,40.2797,40.3997,40.2625,40.3997,9116.0
2015-09-17 14:10:00,47.12,47.35,47.12,47.28,32535.0,40.3911,40.5882,40.3911,40.5282,32535.0
2015-09-17 14:15:00,47.24,47.44,47.24,47.36,9682.0,40.4939,40.6654,40.4939,40.5968,9682.0
2015-09-17 14:20:00,47.38,47.39,47.28,47.32,7170.0,40.614,40.6225,40.5282,40.5625,7170.0
2015-09-17 14:25:00,47.32,47.35,47.21,47.21,6256.0,40.5625,40.5882,40.4682,40.4682,6256.0
2015-09-17 14:30:00,47.23,47.34,47.22,47.33,21146.0,40.4854,40.5797,40.4768,40.5711,21146.0
2015-09-17 14:35:00,47.3,47.34,47.28,47.33,97613.0,40.5454,40.5797,40.5282,40.5711,97613.0
2015-09-17 14:40:00,47.33,47.51,47.32,47.5,51295.0,40.5711,40.7254,40.5625,40.7168,51295.0
2015-09-17 14:45:00,47.48,47.68,47.48,47.62,19267.0,40.6997,40.8711,40.6997,40.8197,19267.0
2015-09-17 14:50:00,47.63,47.63,47.57,47.57,9644.0,40.8283,40.8283,40.7768,40.7768,9644.0
2015-09-17 14:55:00,47.6,47.6,47.49,47.54,22782.0,40.8025,40.8025,40.7082,40.7511,22782.0
2015-09-17 15:00:00,47.57,47.63,47.53,47.55,16457.0,40.7768,40.8283,40.7425,40.7597,16457.0
2015-09-17 15:05:00,47.54,47.54,47.38,47.4,22220.0,40.7511,40.7511,40.614,40.6311,22220.0
2015-09-17 15:10:00,47.39,47.42,47.18,47.18,20853.0,40.6225,40.6482,40.4425,40.4425,20853.0
2015-09-17 15:15:00,47.17,47.24,47.13,47.17,22319.0,40.4339,40.4939,40.3997,40.4339,22319.0
2015-09-17 15:20:00,47.15,47.16,46.87,47.02,23883.0,40.4168,40.4254,40.1768,40.3054,23883.0
2015-09-17 15:25:00,47.02,47.12,46.98,47.11,15098.0,40.3054,40.3911,40.2711,40.3825,15098.0
2015-09-17 15:30:00,47.1,47.21,47.03,47.18,29904.0,40.3739,40.4682,40.3139,40.4425,29904.0
2015-09-17 15:35:00,47.19,47.19,47.04,47.1,25783.0,40.4511,40.4511,40.3225,40.3739,25783.0
2015-09-17 15:40:00,47.09,47.17,47.06,47.08,55848.0,40.3654,40.4339,40.3397,40.3568,55848.0
2015-09-17 15:45:00,47.09,47.13,47.06,47.1,41763.0,40.3654,40.3997,40.3397,40.3739,41763.0
2015-09-17 15:50:00,47.1,47.11,46.98,47.0,62348.0,40.3739,40.3825,40.2711,40.2882,62348.0
2015-09-17 15:55:00,47.0,47.04,46.96,47.04,213464.0,40.2882,40.3225,40.2539,40.3225,213464.0
2015-09-18 09:30:00,46.34,46.64,46.34,46.49,25154.0,39.8009,40.0586,39.8009,39.9298,25154.0
2015-09-18 09:35:00,46.45,46.59,46.45,46.57,41615.0,39.8954,40.0157,39.8954,39.9985,41615.0
2015-09-18 09:40:00,46.59,46.74,46.59,46.72,28725.0,40.0157,40.1445,40.0157,40.1273,28725.0
2015-09-18 09:45:00,46.72,46.75,46.59,46.59,15070.0,40.1273,40.1531,40.0157,40.0157,15070.0
2015-09-18 09:50:00,46.58,46.6,46.5,46.6,16566.0,40.0071,40.0243,39.9384,40.0243,16566.0
2015-09-18 09:55:00,46.59,46.66,46.59,46.61,13400.0,40.0157,40.0758,40.0157,40.0328,13400.0
2015-09-18 10:00:00,46.62,46.67,46.5,46.58,14876.0,40.0414,40.0844,39.9384,40.0071,14876.0
2015-09-18 10:05:00,46.59,46.66,46.58,46.6,21813.0,40.0157,40.0758,40.0071,40.0243,21813.0
2015-09-18 10:10:00,46.61,46.7,46.6,46.65,55106.0,40.0328,40.1101,40.0243,40.0672,55106.0
2015-09-18 10:15:00,46.64,46.64,46.57,46.57,16447.0,40.0586,40.0586,39.9985,39.9985,16447.0
2015-09-18 10:20:00,46.57,46.65,46.57,46.61,43964.0,39.9985,40.0672,39.9985,40.0328,43964.0
2015-09-18 10:25:00,46.62,46.75,46.61,46.66,68501.0,40.0414,40.1531,40.0328,40.0758,68501.0
2015-09-18 10:30:00,46.66,46.67,46.58,46.62,72450.0,40.0758,40.0844,40.0071,40.0414,72450.0
2015-09-18 10:35:00,46.62,46.62,46.52,46.53,43183.0,40.0414,40.0414,39.9555,39.9641,43183.0
2015-09-18 10:40:00,46.53,46.58,46.51,46.52,85906.0,39.9641,40.0071,39.947,39.9555,85906.0
2015-09-18 10:45:00,46.51,46.58,46.51,46.57,97290.0,39.947,40.0071,39.947,39.9985,97290.0
2015-09-18 10:50:00,46.57,46.62,46.56,46.56,27301.0,39.9985,40.0414,39.9899,39.9899,27301.0
2015-09-18 10:55:00,46.57,46.64,46.56,46.63,24200.0,39.9985,40.0586,39.9899,40.05,24200.0
2015-09-18 11:00:00,46.62,46.69,46.62,46.68,65269.0,40.0414,40.1016,40.0414,40.093,65269.0
2015-09-18 11:05:00,46.68,46.71,46.67,46.69,171141.0,40.093,40.1187,40.0844,40.1016,171141.0
2015-09-18 11:10:00,46.67,46.73,46.63,46.68,307934.0,40.0844,40.1359,40.05,40.093,307934.0
2015-09-18 11:15:00,46.67,46.68,46.59,46.64,34699.0,40.0844,40.093,40.0157,40.0586,34699.0
2015-09-18 11:20:00,46.65,46.68,46.63,46.65,22856.0,40.0672,40.093,40.05,40.0672,22856.0
2015-09-18 11:25:00,46.66,46.7,46.59,46.59,42534.0,40.0758,40.1101,40.0157,40.0157,42534.0
2015-09-18 11:30:00,46.59,46.63,46.58,46.61,55469.0,40.0157,40.05,40.0071,40.0328,55469.0
2015-09-18 11:35:00,46.62,46.63,46.55,46.63,28872.0,40.0414,40.05,39.9813,40.05,28872.0
2015-09-18 11:40:00,46.65,46.68,46.6,46.68,35737.0,40.0672,40.093,40.0243,40.093,35737.0
2015-09-18 11:45:00,46.68,46.75,46.67,46.71,14500.0,40.093,40.1531,40.0844,40.1187,14500.0
2015-09-18 11:50:00,46.71,46.71,46.63,46.65,29679.0,40.1187,40.1187,40.05,40.0672,29679.0
2015-09-18 11:55:00,46.64,46.67,46.61,46.63,69793.0,40.0586,40.0844,40.0328,40.05,69793.0
2015-09-18 12:00:00,46.63,46.64,46.58,46.59,28778.0,40.05,40.0586,40.0071,40.0157,28778.0
2015-09-18 12:05:00,46.6,46.64,46.55,46.58,219740.0,40.0243,40.0586,39.9813,40.0071,219740.0
2015-09-18 12:10:00,46.57,46.57,46.5,46.54,29425.0,39.9985,39.9985,39.9384,39.9727,29425.0
2015-09-18 12:15:00,46.52,46.57,46.5,46.54,17393.0,39.9555,39.9985,39.9384,39.9727,17393.0
2015-09-18 12:20:00,46.55,46.55,46.48,46.5,28183.0,39.9813,39.9813,39.9212,39.9384,28183.0
2015-09-18 12:25:00,46.5,46.53,46.48,46.53,55484.0,39.9384,39.9641,39.9212,39.9641,55484.0
2015-09-18 12:30:00,46.52,46.53,46.49,46.52,51885.0,39.9555,39.9641,39.9298,39.9555,51885.0
2015-09-18 12:35:00,46.52,46.55,46.52,46.54,36198.0,39.9555,39.9813,39.9555,39.9727,36198.0
2015-09-18 12:40:00,46.53,46.53,46.44,46.46,53987.0,39.9641,39.9641,39.8868,39.904,53987.0
2015-09-18 12:45:00,46.46,46.51,46.45,46.5,39757.0,39.904,39.947,39.8954,39.9384,39757.0
2015-09-18 12:50:00,46.5,46.54,46.5,46.52,28873.0,39.9384,39.9727,39.9384,39.9555,28873.0
2015-09-18 12:55:00,46.51,46.52,46.48,46.5,43159.0,39.947,39.9555,39.9212,39.9384,43159.0
2015-09-18 13:00:00,46.49,46.58,46.46,46.54,50313.0,39.9298,40.0071,39.904,39.9727,50313.0
2015-09-18 13:05:00,46.54,46.54,46.48,46.52,39553.0,39.9727,39.9727,39.9212,39.9555,39553.0
2015-09-18 13:10:00,46.51,46.54,46.49,46.5,197593.0,39.947,39.9727,39.9298,39.9384,197593.0
2015-09-18 13:15:00,46.5,46.51,46.46,46.47,32746.0,39.9384,39.947,39.904,39.9126,32746.0
2015-09-18 13:20:00,46.46,46.46,46.36,46.36,20214.0,39.904,39.904,39.8181,39.8181,20214.0
2015-09-18 13:25:00,46.36,46.43,46.33,46.42,28499.0,39.8181,39.8782,39.7924,39.8697,28499.0
2015-09-18 13:30:00,46.43,46.45,46.39,46.4,29299.0,39.8782,39.8954,39.8439,39.8525,29299.0
2015-09-18 13:35:00,46.39,46.39,46.31,46.33,52232.0,39.8439,39.8439,39.7752,39.7924,52232.0
2015-09-18 13:40:00,46.32,46.34,46.3,46.32,17632.0,39.7838,39.8009,39.7666,39.7838,17632.0
2015-09-18 13:45:00,46.32,46.35,46.29,46.3,20890.0,39.7838,39.8095,39.758,39.7666,20890.0
2015-09-18 13:50:00,46.3,46.31,46.24,46.27,50512.0,39.7666,39.7752,39.7151,39.7408,50512.0
2015-09-18 13:55:00,46.26,46.26,46.18,46.21,95559.0,39.7322,39.7322,39.6635,39.6893,95559.0
2015-09-18 14:00:00,46.2,46.26,46.18,46.26,44585.0,39.6807,39.7322,39.6635,39.7322,44585.0
2015-09-18 14:05:00,46.25,46.28,46.2,46.26,549285.0,39.7236,39.7494,39.6807,39.7322,549285.0
2015-09-18 14:10:00,46.26,46.27,46.22,46.27,116296.0,39.7322,39.7408,39.6979,39.7408,116296.0
2015-09-18 14:15:00,46.26,46.31,46.21,46.21,45503.0,39.7322,39.7752,39.6893,39.6893,45503.0
2015-09-18 14:20:00,46.22,46.3,46.21,46.28,34085.0,39.6979,39.7666,39.6893,39.7494,34085.0
2015-09-18 14:25:00,46.28,46.29,46.25,46.26,26031.0,39.7494,39.758,39.7236,39.7322,26031.0
2015-09-18 14:30:00,46.26,46.27,46.24,46.27,83649.0,39.7322,39.7408,39.7151,39.7408,83649.0
2015-09-18 14:35:00,46.27,46.29,46.23,46.29,301856.0,39.7408,39.758,39.7065,39.758,301856.0
2015-09-18 14:40:00,46.29,46.32,46.26,46.28,71388.0,39.758,39.7838,39.7322,39.7494,71388.0
2015-09-18 14:45:00,46.29,46.3,46.22,46.22,18632.0,39.758,39.7666,39.6979,39.6979,18632.0
2015-09-18 14:50:00,46.21,46.22,46.17,46.2,25206.0,39.6893,39.6979,39.6549,39.6807,25206.0
2015-09-18 14:55:00,46.19,46.29,46.19,46.26,25930.0,39.6721,39.758,39.6721,39.7322,25930.0
2015-09-18 15:00:00,46.26,46.29,46.19,46.19,37869.0,39.7322,39.758,39.6721,39.6721,37869.0
2015-09-18 15:05:00,46.18,46.19,46.16,46.16,15644.0,39.6635,39.6721,39.6463,39.6463,15644.0
2015-09-18 15:10:00,46.16,46.2,46.16,46.2,27814.0,39.6463,39.6807,39.6463,39.6807,27814.0
2015-09-18 15:15:00,46.2,46.21,46.14,46.15,52151.0,39.6807,39.6893,39.6292,39.6378,52151.0
2015-09-18 15:20:00,46.15,46.16,46.08,46.14,80971.0,39.6378,39.6463,39.5776,39.6292,80971.0
2015-09-18 15:25:00,46.14,46.17,46.12,46.14,43948.0,39.6292,39.6549,39.612,39.6292,43948.0
2015-09-18 15:30:00,46.14,46.15,46.09,46.11,44677.0,39.6292,39.6378,39.5862,39.6034,44677.0
2015-09-18 15:35:00,46.1,46.12,46.08,46.1,74580.0,39.5948,39.612,39.5776,39.5948,74580.0
2015-09-18 15:40:00,46.09,46.1,46.02,46.03,297581.0,39.5862,39.5948,39.5261,39.5347,297581.0
2015-09-18 15:45:00,46.02,46.06,46.0,46.04,144821.0,39.5261,39.5605,39.5089,39.5433,144821.0
2015-09-18 15:50:00,46.04,46.09,46.03,46.06,249596.0,39.5433,39.5862,39.5347,39.5605,249596.0
2015-09-18 15:55:00,46.05,46.11,46.03,46.11,472191.0,39.5519,39.6034,39.5347,39.6034,472191.0
2015-09-21 09:30:00,46.3,46.41,46.25,46.29,56936.0,39.7666,39.8611,39.7236,39.758,56936.0
2015-09-21 09:35:00,46.29,46.47,46.29,46.38,68846.0,39.758,39.9126,39.758,39.8353,68846.0
2015-09-21 09:40:00,46.39,46.48,46.32,46.48,48734.0,39.8439,39.9212,39.7838,39.9212,48734.0
2015-09-21 09:45:00,46.5,46.53,46.46,46.52,36919.0,39.9384,39.9641,39.904,39.9555,36919.0
2015-09-21 09:50:00,46.52,46.61,46.52,46.53,20362.0,39.9555,40.0328,39.9555,39.9641,20362.0
2015-09-21 09:55:00,46.53,46.58,46.47,46.52,47956.0,39.9641,40.0071,39.9126,39.9555,47956.0
2015-09-21 10:00:00,46.54,46.6,46.51,46.6,9139.0,39.9727,40.0243,39.947,40.0243,9139.0
2015-09-21 10:05:00,46.62,46.62,46.54,46.56,16225.0,40.0414,40.0414,39.9727,39.9899,16225.0
2015-09-21 10:10:00,46.56,46.65,46.56,46.63,10550.0,39.9899,40.0672,39.9899,40.05,10550.0
2015-09-21 10:15:00,46.61,46.69,46.6,46.68,45027.0,40.0328,40.1016,40.0243,40.093,45027.0
2015-09-21 10:20:00,46.67,46.76,46.67,46.74,21530.0,40.0844,40.1617,40.0844,40.1445,21530.0
2015-09-21 10:25:00,46.74,46.74,46.68,46.69,28050.0,40.1445,40.1445,40.093,40.1016,28050.0
2015-09-21 10:30:00,46.69,46.76,46.69,46.76,72300.0,40.1016,40.1617,40.1016,40.1617,72300.0
2015-09-21 10:35:00,46.76,46.88,46.76,46.85,170110.0,40.1617,40.2647,40.1617,40.239,170110.0
2015-09-21 10:40:00,46.86,46.87,46.8,46.8,33816.0,40.2476,40.2562,40.196,40.196,33816.0
2015-09-21 10:45:00,46.81,46.82,46.73,46.74,36788.0,40.2046,40.2132,40.1359,40.1445,36788.0
2015-09-21 10:50:00,46.74,46.78,46.71,46.73,52469.0,40.1445,40.1789,40.1187,40.1359,52469.0
2015-09-21 10:55:00,46.73,46.74,46.7,46.74,19721.0,40.1359,40.1445,40.1101,40.1445,19721.0
2015-09-21 11:00:00,46.75,46.77,46.73,46.75,56217.0,40.1531,40.1703,40.1359,40.1531,56217.0
2015-09-21 11:05:00,46.76,46.81,46.75,46.79,27188.0,40.1617,40.2046,40.1531,40.1874,27188.0
2015-09-21 11:10:00,46.77,46.81,46.76,46.8,31730.0,40.1703,40.2046,40.1617,40.196,31730.0
2015-09-21 11:15:00,46.81,46.82,46.79,46.82,61100.0,40.2046,40.2132,40.1874,40.2132,61100.0
2015-09-21 11:20:00,46.82,46.83,46.79,46.79,28282.0,40.2132,40.2218,40.1874,40.1874,28282.0
2015-09-21 11:25:00,46.79,46.83,46.74,46.76,44543.0,40.1874,40.2218,40.1445,40.1617,44543.0
2015-09-21 11:30:00,46.76,46.78,46.61,46.62,41825.0,40.1617,40.1789,40.0328,40.0414,41825.0
2015-09-21 11:35:00,46.61,46.62,46.57,46.59,15711.0,40.0328,40.0414,39.9985,40.0157,15711.0
2015-09-21 11:40:00,46.59,46.6,46.56,46.6,34967.0,40.0157,40.0243,39.9899,40.0243,34967.0
2015-09-21 11:45:00,46.59,46.6,46.52,46.54,17282.0,40.0157,40.0243,39.9555,39.9727,17282.0
2015-09-21 11:50:00,46.53,46.55,46.51,46.51,10012.0,39.9641,39.9813,39.947,39.947,10012.0
2015-09-21 11:55:00,46.5,46.51,46.45,46.5,14372.0,39.9384,39.947,39.8954,39.9384,14372.0
2015-09-21 12:00:00,46.5,46.5,46.35,46.35,30174.0,39.9384,39.9384,39.8095,39.8095,30174.0
2015-09-21 12:05:00,46.33,46.39,46.33,46.37,9000.0,39.7924,39.8439,39.7924,39.8267,9000.0
2015-09-21 12:10:00,46.37,46.42,46.37,46.42,8906.0,39.8267,39.8697,39.8267,39.8697,8906.0
2015-09-21 12:15:00,46.42,46.44,46.4,46.4,20380.0,39.8697,39.8868,39.8525,39.8525,20380.0
2015-09-21 12:20:00,46.41,46.45,46.38,46.44,16013.0,39.8611,39.8954,39.8353,39.8868,16013.0
2015-09-21 12:25:00,46.45,46.45,46.43,46.43,11045.0,39.8954,39.8954,39.8782,39.8782,11045.0
2015-09-21 12:30:00,46.42,46.42,46.31,46.34,21388.0,39.8697,39.8697,39.7752,39.8009,21388.0
2015-09-21 12:35:00,46.35,46.37,46.33,46.37,14718.0,39.8095,39.8267,39.7924,39.8267,14718.0
2015-09-21 12:40:00,46.38,46.42,46.38,46.4,76621.0,39.8353,39.8697,39.8353,39.8525,76621.0
2015-09-21 12:45:00,46.41,46.41,46.36,46.36,11605.0,39.8611,39.8611,39.8181,39.8181,11605.0
2015-09-21 12:50:00,46.36,46.37,46.19,46.27,37738.0,39.8181,39.8267,39.6721,39.7408,37738.0
2015-09-21 12:55:00,46.28,46.28,46.22,46.27,69622.0,39.7494,39.7494,39.6979,39.7408,69622.0
2015-09-21 13:00:00,46.26,46.31,46.25,46.3,21822.0,39.7322,39.7752,39.7236,39.7666,21822.0
2015-09-21 13:05:00,46.31,46.35,46.31,46.35,13249.0,39.7752,39.8095,39.7752,39.8095,13249.0
2015-09-21 13:10:00,46.34,46.38,46.32,46.38,13348.0,39.8009,39.8353,39.7838,39.8353,13348.0
2015-09-21 13:15:00,46.38,46.47,46.37,46.46,13012.0,39.8353,39.9126,39.8267,39.904,13012.0
2015-09-21 13:20:00,46.45,46.5,46.44,46.49,25046.0,39.8954,39.9384,39.8868,39.9298,25046.0
2015-09-21 13:25:00,46.49,46.51,46.47,46.47,27317.0,39.9298,39.947,39.9126,39.9126,27317.0
2015-09-21 13:30:00,46.48,46.49,46.44,46.45,8650.0,39.9212,39.9298,39.8868,39.8954,8650.0
2015-09-21 13:35:00,46.45,46.53,46.45,46.52,12428.0,39.8954,39.9641,39.8954,39.9555,12428.0
2015-09-21 13:40:00,46.52,46.54,46.51,46.53,12054.0,39.9555,39.9727,39.947,39.9641,12054.0
2015-09-21 13:45:00,46.54,46.54,46.47,46.47,24651.0,39.9727,39.9727,39.9126,39.9126,24651.0
2015-09-21 13:50:00,46.47,46.48,46.44,46.46,16156.0,39.9126,39.9212,39.8868,39.904,16156.0
2015-09-21 13:55:00,46.46,46.46,46.42,46.43,14844.0,39.904,39.904,39.8697,39.8782,14844.0
2015-09-21 14:00:00,46.42,46.47,46.42,46.45,10566.0,39.8697,39.9126,39.8697,39.8954,10566.0
2015-09-21 14:05:00,46.45,46.45,46.41,46.41,9694.0,39.8954,39.8954,39.8611,39.8611,9694.0
2015-09-21 14:10:00,46.42,46.42,46.34,46.36,16341.0,39.8697,39.8697,39.8009,39.8181,16341.0
2015-09-21 14:15:00,46.36,46.41,46.35,46.37,24744.0,39.8181,39.8611,39.8095,39.8267,24744.0
2015-09-21 14:20:00,46.38,46.44,46.37,46.41,10153.0,39.8353,39.8868,39.8267,39.8611,10153.0
2015-09-21 14:25:00,46.42,46.44,46.41,46.41,11100.0,39.8697,39.8868,39.8611,39.8611,11100.0
2015-09-21 14:30:00,46.41,46.44,46.38,46.43,18939.0,39.8611,39.8868,39.8353,39.8782,18939.0
2015-09-21 14:35:00,46.43,46.48,46.43,46.47,29177.0,39.8782,39.9212,39.8782,39.9126,29177.0
2015-09-21 14:40:00,46.48,46.48,46.43,46.44,14277.0,39.9212,39.9212,39.8782,39.8868,14277.0
2015-09-21 14:45:00,46.45,46.49,46.43,46.49,10993.0,39.8954,39.9298,39.8782,39.9298,10993.0
2015-09-21 14:50:00,46.51,46.56,46.51,46.56,5569.0,39.947,39.9899,39.947,39.9899,5569.0
2015-09-21 14:55:00,46.55,46.57,46.54,46.54,8579.0,39.9813,39.9985,39.9727,39.9727,8579.0
2015-09-21 15:00:00,46.54,46.54,46.51,46.52,12850.0,39.9727,39.9727,39.947,39.9555,12850.0
2015-09-21 15:05:00,46.52,46.53,46.48,46.53,10618.0,39.9555,39.9641,39.9212,39.9641,10618.0
2015-09-21 15:10:00,46.53,46.54,46.49,46.52,14299.0,39.9641,39.9727,39.9298,39.9555,14299.0
2015-09-21 15:15:00,46.51,46.52,46.47,46.51,11406.0,39.947,39.9555,39.9126,39.947,11406.0
2015-09-21 15:20:00,46.51,46.51,46.45,46.45,17966.0,39.947,39.947,39.8954,39.8954,17966.0
2015-09-21 15:25:00,46.45,46.51,46.45,46.5,42668.0,39.8954,39.947,39.8954,39.9384,42668.0
2015-09-21 15:30:00,46.5,46.51,46.35,46.37,77296.0,39.9384,39.947,39.8095,39.8267,77296.0
2015-09-21 15:35:00,46.35,46.38,46.32,46.34,27326.0,39.8095,39.8353,39.7838,39.8009,27326.0
2015-09-21 15:40:00,46.34,46.38,46.34,46.37,47997.0,39.8009,39.8353,39.8009,39.8267,47997.0
2015-09-21 15:45:00,46.36,46.4,46.35,46.35,28562.0,39.8181,39.8525,39.8095,39.8095,28562.0
2015-09-21 15:50:00,46.35,46.36,46.32,46.32,40015.0,39.8095,39.8181,39.7838,39.7838,40015.0
2015-09-21 15:55:00,46.31,46.38,46.31,46.38,149929.0,39.7752,39.8353,39.7752,39.8353,149929.0
2015-09-22 09:30:00,45.91,46.04,45.76,45.81,10758.0,39.4316,39.5433,39.3028,39.3457,10758.0
2015-09-22 09:35:00,45.81,45.96,45.8,45.95,11825.0,39.3457,39.4746,39.3371,39.466,11825.0
2015-09-22 09:40:00,45.97,46.01,45.95,45.98,7354.0,39.4832,39.5175,39.466,39.4917,7354.0
2015-09-22 09:45:00,45.94,45.97,45.87,45.87,4716.0,39.4574,39.4832,39.3973,39.3973,4716.0
2015-09-22 09:50:00,45.86,45.89,45.82,45.83,6463.0,39.3887,39.4144,39.3543,39.3629,6463.0
2015-09-22 09:55:00,45.83,45.93,45.83,45.9,3303.0,39.3629,39.4488,39.3629,39.423,3303.0
2015-09-22 10:00:00,45.91,45.99,45.91,45.97,83092.0,39.4316,39.5003,39.4316,39.4832,83092.0
2015-09-22 10:05:00,45.92,45.94,45.9,45.9,1700.0,39.4402,39.4574,39.423,39.423,1700.0
2015-09-22 10:10:00,45.86,45.89,45.86,45.88,150226.0,39.3887,39.4144,39.3887,39.4059,150226.0
2015-09-22 10:15:00,45.87,45.87,45.77,45.77,14399.0,39.3973,39.3973,39.3114,39.3114,14399.0
2015-09-22 10:20:00,45.77,45.79,45.75,45.77,5584.0,39.3114,39.3286,39.2942,39.3114,5584.0
2015-09-22 10:25:00,45.75,45.81,45.74,45.81,7202.0,39.2942,39.3457,39.2856,39.3457,7202.0
2015-09-22 10:30:00,45.78,45.79,45.72,45.75,7520.0,39.32,39.3286,39.2684,39.2942,7520.0
2015-09-22 10:35:00,45.74,45.74,45.62,45.64,40002.0,39.2856,39.2856,39.1825,39.1997,40002.0
2015-09-22 10:40:00,45.62,45.66,45.61,45.66,25750.0,39.1825,39.2169,39.174,39.2169,25750.0
2015-09-22 10:45:00,45.66,45.66,45.62,45.62,57301.0,39.2169,39.2169,39.1825,39.1825,57301.0
2015-09-22 10:50:00,45.63,45.69,45.62,45.69,21068.0,39.1911,39.2427,39.1825,39.2427,21068.0
2015-09-22 10:55:00,45.69,45.7,45.65,45.68,29588.0,39.2427,39.2513,39.2083,39.2341,29588.0
2015-09-22 11:00:00,45.68,45.7,45.66,45.68,23067.0,39.2341,39.2513,39.2169,39.2341,23067.0
2015-09-22 11:05:00,45.67,45.68,45.61,45.62,12126.0,39.2255,39.2341,39.174,39.1825,12126.0
2015-09-22 11:10:00,45.62,45.71,45.62,45.68,11676.0,39.1825,39.2598,39.1825,39.2341,11676.0
2015-09-22 11:15:00,45.68,45.7,45.63,45.7,14761.0,39.2341,39.2513,39.1911,39.2513,14761.0
2015-09-22 11:20:00,45.69,45.69,45.61,45.61,70276.0,39.2427,39.2427,39.174,39.174,70276.0
2015-09-22 11:25:00,45.61,45.65,45.6,45.6,13548.0,39.174,39.2083,39.1654,39.1654,13548.0
2015-09-22 11:30:00,45.59,45.66,45.59,45.63,11638.0,39.1568,39.2169,39.1568,39.1911,11638.0
2015-09-22 11:35:00,45.64,45.67,45.63,45.63,8424.0,39.1997,39.2255,39.1911,39.1911,8424.0
2015-09-22 11:40:00,45.63,45.64,45.59,45.59,4078.0,39.1911,39.1997,39.1568,39.1568,4078.0
2015-09-22 11:45:00,45.59,45.63,45.58,45.63,37349.0,39.1568,39.1911,39.1482,39.1911,37349.0
2015-09-22 11:50:00,45.63,45.68,45.63,45.67,16224.0,39.1911,39.2341,39.1911,39.2255,16224.0
2015-09-22 11:55:00,45.66,45.68,45.64,45.64,40622.0,39.2169,39.2341,39.1997,39.1997,40622.0
2015-09-22 12:00:00,45.64,45.64,45.59,45.62,8834.0,39.1997,39.1997,39.1568,39.1825,8834.0
2015-09-22 12:05:00,45.62,45.76,45.62,45.75,24553.0,39.1825,39.3028,39.1825,39.2942,24553.0
2015-09-22 12:10:00,45.75,45.77,45.71,45.72,10555.0,39.2942,39.3114,39.2598,39.2684,10555.0
2015-09-22 12:15:00,45.72,45.74,45.68,45.73,7500.0,39.2684,39.2856,39.2341,39.277,7500.0
2015-09-22 12:20:00,45.73,45.75,45.72,45.73,7226.0,39.277,39.2942,39.2684,39.277,7226.0
2015-09-22 12:25:00,45.73,45.74,45.67,45.72,5434.0,39.277,39.2856,39.2255,39.2684,5434.0
2015-09-22 12:30:00,45.73,45.74,45.69,45.7,34155.0,39.277,39.2856,39.2427,39.2513,34155.0
2015-09-22 12:35:00,45.7,45.74,45.68,45.73,22736.0,39.2513,39.2856,39.2341,39.277,22736.0
2015-09-22 12:40:00,45.73,45.76,45.73,45.75,6584.0,39.277,39.3028,39.277,39.2942,6584.0
2015-09-22 12:45:00,45.75,45.75,45.64,45.65,60155.0,39.2942,39.2942,39.1997,39.2083,60155.0
2015-09-22 12:50:00,45.64,45.64,45.57,45.58,14598.0,39.1997,39.1997,39.1396,39.1482,14598.0
2015-09-22 12:55:00,45.57,45.6,45.56,45.58,7054.0,39.1396,39.1654,39.131,39.1482,7054.0
2015-09-22 13:00:00,45.58,45.66,45.56,45.66,22912.0,39.1482,39.2169,39.131,39.2169,22912.0
2015-09-22 13:05:00,45.66,45.68,45.59,45.59,105342.0,39.2169,39.2341,39.1568,39.1568,105342.0
2015-09-22 13:10:00,45.59,45.63,45.57,45.59,75960.0,39.1568,39.1911,39.1396,39.1568,75960.0
2015-09-22 13:15:00,45.58,45.59,45.56,45.59,55726.0,39.1482,39.1568,39.131,39.1568,55726.0
2015-09-22 13:20:00,45.59,45.6,45.53,45.55,58994.0,39.1568,39.1654,39.1052,39.1224,58994.0
2015-09-22 13:25:00,45.55,45.55,45.45,45.46,107659.0,39.1224,39.1224,39.0365,39.0451,107659.0
2015-09-22 13:30:00,45.46,45.53,45.45,45.5,100848.0,39.0451,39.1052,39.0365,39.0795,100848.0
2015-09-22 13:35:00,45.5,45.53,45.5,45.51,66941.0,39.0795,39.1052,39.0795,39.0881,66941.0
2015-09-22 13:40:00,45.51,45.58,45.5,45.58,36587.0,39.0881,39.1482,39.0795,39.1482,36587.0
2015-09-22 13:45:00,45.58,45.58,45.54,45.54,47576.0,39.1482,39.1482,39.1138,39.1138,47576.0
2015-09-22 13:50:00,45.54,45.54,45.5,45.51,40271.0,39.1138,39.1138,39.0795,39.0881,40271.0
2015-09-22 13:55:00,45.51,45.56,45.51,45.56,24100.0,39.0881,39.131,39.0881,39.131,24100.0
2015-09-22 14:00:00,45.55,45.57,45.51,45.56,50409.0,39.1224,39.1396,39.0881,39.131,50409.0
2015-09-22 14:05:00,45.57,45.61,45.56,45.57,44917.0,39.1396,39.174,39.131,39.1396,44917.0
2015-09-22 14:10:00,45.56,45.59,45.53,45.59,62870.0,39.131,39.1568,39.1052,39.1568,62870.0
2015-09-22 14:15:00,45.58,45.6,45.58,45.6,60620.0,39.1482,39.1654,39.1482,39.1654,60620.0
2015-09-22 14:20:00,45.61,45.62,45.58,45.58,30417.0,39.174,39.1825,39.1482,39.1482,30417.0
2015-09-22 14:25:00,45.58,45.65,45.58,45.64,41825.0,39.1482,39.2083,39.1482,39.1997,41825.0
2015-09-22 14:30:00,45.65,45.72,45.63,45.7,36925.0,39.2083,39.2684,39.1911,39.2513,36925.0
2015-09-22 14:35:00,45.71,45.72,45.67,45.71,36723.0,39.2598,39.2684,39.2255,39.2598,36723.0
2015-09-22 14:40:00,45.7,45.7,45.67,45.68,45799.0,39.2513,39.2513,39.2255,39.2341,45799.0
2015-09-22 14:45:00,45.68,45.69,45.59,45.61,80571.0,39.2341,39.2427,39.1568,39.174,80571.0
2015-09-22 14:50:00,45.6,45.64,45.6,45.64,62130.0,39.1654,39.1997,39.1654,39.1997,62130.0
2015-09-22 14:55:00,45.64,45.73,45.62,45.73,50384.0,39.1997,39.277,39.1825,39.277,50384.0
2015-09-22 15:00:00,45.72,45.73,45.69,45.71,49656.0,39.2684,39.277,39.2427,39.2598,49656.0
2015-09-22 15:05:00,45.71,45.73,45.69,45.71,48701.0,39.2598,39.277,39.2427,39.2598,48701.0
2015-09-22 15:10:00,45.71,45.71,45.68,45.7,49288.0,39.2598,39.2598,39.2341,39.2513,49288.0
2015-09-22 15:15:00,45.7,45.72,45.7,45.7,52473.0,39.2513,39.2684,39.2513,39.2513,52473.0
2015-09-22 15:20:00,45.7,45.73,45.69,45.71,41462.0,39.2513,39.277,39.2427,39.2598,41462.0
2015-09-22 15:25:00,45.71,45.8,45.71,45.79,46589.0,39.2598,39.3371,39.2598,39.3286,46589.0
2015-09-22 15:30:00,45.79,45.85,45.78,45.85,89408.0,39.3286,39.3801,39.32,39.3801,89408.0
2015-09-22 15:35:00,45.85,45.87,45.82,45.86,81887.0,39.3801,39.3973,39.3543,39.3887,81887.0
2015-09-22 15:40:00,45.87,45.88,45.84,45.87,89341.0,39.3973,39.4059,39.3715,39.3973,89341.0
2015-09-22 15:45:00,45.88,45.89,45.82,45.82,93439.0,39.4059,39.4144,39.3543,39.3543,93439.0
2015-09-22 15:50:00,45.82,45.83,45.77,45.8,60458.0,39.3543,39.3629,39.3114,39.3371,60458.0
2015-09-22 15:55:00,45.79,45.85,45.79,45.83,247566.0,39.3286,39.3801,39.3286,39.3629,247566.0
2015-09-23 09:30:00,45.92,45.92,45.76,45.88,9122.0,39.4402,39.4402,39.3028,39.4059,9122.0
2015-09-23 09:35:00,45.9,45.96,45.81,45.81,24650.0,39.423,39.4746,39.3457,39.3457,24650.0
2015-09-23 09:40:00,45.8,45.88,45.8,45.86,10092.0,39.3371,39.4059,39.3371,39.3887,10092.0
2015-09-23 09:45:00,45.86,45.86,45.73,45.73,77300.0,39.3887,39.3887,39.277,39.277,77300.0
2015-09-23 09:50:00,45.73,45.83,45.71,45.83,5610.0,39.277,39.3629,39.2598,39.3629,5610.0
2015-09-23 09:55:00,45.8,45.9,45.8,45.89,9050.0,39.3371,39.423,39.3371,39.4144,9050.0
2015-09-23 10:00:00,45.9,45.96,45.88,45.96,5945.0,39.423,39.4746,39.4059,39.4746,5945.0
2015-09-23 10:05:00,45.95,45.97,45.89,45.9,6879.0,39.466,39.4832,39.4144,39.423,6879.0
2015-09-23 10:10:00,45.85,45.91,45.84,45.88,3056.0,39.3801,39.4316,39.3715,39.4059,3056.0
2015-09-23 10:15:00,45.88,45.93,45.85,45.93,4532.0,39.4059,39.4488,39.3801,39.4488,4532.0
2015-09-23 10:20:00,45.93,45.95,45.89,45.93,12948.0,39.4488,39.466,39.4144,39.4488,12948.0
2015-09-23 10:25:00,45.93,46.01,45.93,45.99,204980.0,39.4488,39.5175,39.4488,39.5003,204980.0
2015-09-23 10:30:00,45.99,46.0,45.95,45.96,6800.0,39.5003,39.5089,39.466,39.4746,6800.0
2015-09-23 10:35:00,45.96,45.98,45.88,45.88,41440.0,39.4746,39.4917,39.4059,39.4059,41440.0
2015-09-23 10:40:00,45.87,45.91,45.87,45.88,9050.0,39.3973,39.4316,39.3973,39.4059,9050.0
2015-09-23 10:45:00,45.88,45.93,45.88,45.91,7499.0,39.4059,39.4488,39.4059,39.4316,7499.0
2015-09-23 10:50:00,45.92,46.01,45.92,45.96,10380.0,39.4402,39.5175,39.4402,39.4746,10380.0
2015-09-23 10:55:00,45.96,45.96,45.9,45.91,7256.0,39.4746,39.4746,39.423,39.4316,7256.0
2015-09-23 11:00:00,45.92,45.93,45.88,45.91,34014.0,39.4402,39.4488,39.4059,39.4316,34014.0
2015-09-23 11:05:00,45.91,45.91,45.86,45.87,6384.0,39.4316,39.4316,39.3887,39.3973,6384.0
2015-09-23 11:10:00,45.87,45.87,45.75,45.76,11520.0,39.3973,39.3973,39.2942,39.3028,11520.0
2015-09-23 11:15:00,45.76,45.76,45.71,45.74,5652.0,39.3028,39.3028,39.2598,39.2856,5652.0
2015-09-23 11:20:00,45.73,45.74,45.64,45.65,89070.0,39.277,39.2856,39.1997,39.2083,89070.0
2015-09-23 11:25:00,45.66,45.68,45.65,45.67,10365.0,39.2169,39.2341,39.2083,39.2255,10365.0
2015-09-23 11:30:00,45.67,45.67,45.62,45.63,9127.0,39.2255,39.2255,39.1825,39.1911,9127.0
2015-09-23 11:35:00,45.63,45.65,45.63,45.65,5000.0,39.1911,39.2083,39.1911,39.2083,5000.0
2015-09-23 11:40:00,45.65,45.65,45.54,45.55,11402.0,39.2083,39.2083,39.1138,39.1224,11402.0
2015-09-23 11:45:00,45.54,45.59,45.54,45.58,4500.0,39.1138,39.1568,39.1138,39.1482,4500.0
2015-09-23 11:50:00,45.58,45.59,45.51,45.52,10452.0,39.1482,39.1568,39.0881,39.0967,10452.0
2015-09-23 11:55:00,45.53,45.59,45.53,45.58,7038.0,39.1052,39.1568,39.1052,39.1482,7038.0
2015-09-23 12:00:00,45.58,45.58,45.5,45.51,27625.0,39.1482,39.1482,39.0795,39.0881,27625.0
2015-09-23 12:05:00,45.51,45.54,45.5,45.53,7957.0,39.0881,39.1138,39.0795,39.1052,7957.0
2015-09-23 12:10:00,45.54,45.58,45.52,45.57,12531.0,39.1138,39.1482,39.0967,39.1396,12531.0
2015-09-23 12:15:00,45.57,45.58,45.55,45.57,4140.0,39.1396,39.1482,39.1224,39.1396,4140.0
2015-09-23 12:20:00,45.58,45.58,45.54,45.55,11904.0,39.1482,39.1482,39.1138,39.1224,11904.0
2015-09-23 12:25:00,45.56,45.62,45.56,45.6,14822.0,39.131,39.1825,39.131,39.1654,14822.0
2015-09-23 12:30:00,45.6,45.6,45.58,45.6,2214.0,39.1654,39.1654,39.1482,39.1654,2214.0
2015-09-23 12:35:00,45.6,45.61,45.56,45.56,6820.0,39.1654,39.174,39.131,39.131,6820.0
2015-09-23 12:40:00,45.56,45.56,45.54,45.56,35265.0,39.131,39.131,39.1138,39.131,35265.0
2015-09-23 12:45:00,45.56,45.58,45.55,45.56,15918.0,39.131,39.1482,39.1224,39.131,15918.0
2015-09-23 12:50:00,45.56,45.62,45.56,45.61,4502.0,39.131,39.1825,39.131,39.174,4502.0
2015-09-23 12:55:00,45.61,45.61,45.58,45.6,10558.0,39.174,39.174,39.1482,39.1654,10558.0
2015-09-23 13:00:00,45.6,45.62,45.58,45.6,20122.0,39.1654,39.1825,39.1482,39.1654,20122.0
2015-09-23 13:05:00,45.6,45.66,45.58,45.64,32200.0,39.1654,39.2169,39.1482,39.1997,32200.0
2015-09-23 13:10:00,45.64,45.65,45.63,45.64,26849.0,39.1997,39.2083,39.1911,39.1997,26849.0
2015-09-23 13:15:00,45.64,45.65,45.63,45.63,14500.0,39.1997,39.2083,39.1911,39.1911,14500.0
2015-09-23 13:20:00,45.63,45.64,45.57,45.57,21491.0,39.1911,39.1997,39.1396,39.1396,21491.0
2015-09-23 13:25:00,45.57,45.57,45.52,45.52,15364.0,39.1396,39.1396,39.0967,39.0967,15364.0
2015-09-23 13:30:00,45.53,45.59,45.52,45.58,8326.0,39.1052,39.1568,39.0967,39.1482,8326.0
2015-09-23 13:35:00,45.58,45.58,45.55,45.57,6497.0,39.1482,39.1482,39.1224,39.1396,6497.0
2015-09-23 13:40:00,45.57,45.66,45.55,45.66,69326.0,39.1396,39.2169,39.1224,39.2169,69326.0
2015-09-23 13:45:00,45.66,45.68,45.65,45.65,17473.0,39.2169,39.2341,39.2083,39.2083,17473.0
2015-09-23 13:50:00,45.65,45.65,45.6,45.6,4500.0,39.2083,39.2083,39.1654,39.1654,4500.0
2015-09-23 13:55:00,45.61,45.63,45.59,45.61,6734.0,39.174,39.1911,39.1568,39.174,6734.0
2015-09-23 14:00:00,45.64,45.66,45.63,45.66,14326.0,39.1997,39.2169,39.1911,39.2169,14326.0
2015-09-23 14:05:00,45.67,45.76,45.67,45.71,11367.0,39.2255,39.3028,39.2255,39.2598,11367.0
2015-09-23 14:10:00,45.72,45.73,45.71,45.71,12014.0,39.2684,39.277,39.2598,39.2598,12014.0
2015-09-23 14:15:00,45.71,45.71,45.66,45.66,10300.0,39.2598,39.2598,39.2169,39.2169,10300.0
2015-09-23 14:20:00,45.66,45.67,45.61,45.63,26300.0,39.2169,39.2255,39.174,39.1911,26300.0
2015-09-23 14:25:00,45.64,45.66,45.64,45.64,9768.0,39.1997,39.2169,39.1997,39.1997,9768.0
2015-09-23 14:30:00,45.64,45.67,45.63,45.66,6373.0,39.1997,39.2255,39.1911,39.2169,6373.0
2015-09-23 14:35:00,45.66,45.67,45.56,45.57,9725.0,39.2169,39.2255,39.131,39.1396,9725.0
2015-09-23 14:40:00,45.56,45.58,45.53,45.57,14450.0,39.131,39.1482,39.1052,39.1396,14450.0
2015-09-23 14:45:00,45.58,45.58,45.54,45.58,12558.0,39.1482,39.1482,39.1138,39.1482,12558.0
2015-09-23 14:50:00,45.58,45.59,45.52,45.55,18307.0,39.1482,39.1568,39.0967,39.1224,18307.0
2015-09-23 14:55:00,45.54,45.57,45.52,45.57,13921.0,39.1138,39.1396,39.0967,39.1396,13921.0
2015-09-23 15:00:00,45.57,45.62,45.54,45.6,15039.0,39.1396,39.1825,39.1138,39.1654,15039.0
2015-09-23 15:05:00,45.6,45.63,45.58,45.6,14978.0,39.1654,39.1911,39.1482,39.1654,14978.0
2015-09-23 15:10:00,45.6,45.6,45.58,45.59,12080.0,39.1654,39.1654,39.1482,39.1568,12080.0
2015-09-23 15:15:00,45.58,45.62,45.55,45.61,18484.0,39.1482,39.1825,39.1224,39.174,18484.0
2015-09-23 15:20:00,45.61,45.65,45.6,45.62,20250.0,39.174,39.2083,39.1654,39.1825,20250.0
2015-09-23 15:25:00,45.63,45.66,45.61,45.66,18383.0,39.1911,39.2169,39.174,39.2169,18383.0
2015-09-23 15:30:00,45.66,45.68,45.6,45.64,19400.0,39.2169,39.2341,39.1654,39.1997,19400.0
2015-09-23 15:35:00,45.64,45.66,45.62,45.66,15142.0,39.1997,39.2169,39.1825,39.2169,15142.0
2015-09-23 15:40:00,45.66,45.7,45.66,45.67,16905.0,39.2169,39.2513,39.2169,39.2255,16905.0
2015-09-23 15:45:00,45.67,45.71,45.65,45.71,58298.0,39.2255,39.2598,39.2083,39.2598,58298.0
2015-09-23 15:50:00,45.72,45.73,45.69,45.7,35957.0,39.2684,39.277,39.2427,39.2513,35957.0
2015-09-23 15:55:00,45.7,45.71,45.66,45.66,127570.0,39.2513,39.2598,39.2169,39.2169,127570.0
2015-09-24 09:30:00,45.46,45.47,45.35,45.37,6956.0,39.0451,39.0537,38.9506,38.9678,6956.0
2015-09-24 09:35:00,45.37,45.4,45.31,45.36,14911.0,38.9678,38.9936,38.9163,38.9592,14911.0
2015-09-24 09:40:00,45.35,45.4,45.27,45.34,21376.0,38.9506,38.9936,38.8819,38.9421,21376.0
2015-09-24 09:45:00,45.34,45.34,45.22,45.25,48267.0,38.9421,38.9421,38.839,38.8648,48267.0
2015-09-24 09:50:00,45.25,45.3,45.22,45.29,19171.0,38.8648,38.9077,38.839,38.8991,19171.0
2015-09-24 09:55:00,45.28,45.34,45.25,45.31,27706.0,38.8905,38.9421,38.8648,38.9163,27706.0
2015-09-24 10:00:00,45.31,45.43,45.31,45.35,32941.0,38.9163,39.0194,38.9163,38.9506,32941.0
2015-09-24 10:05:00,45.34,45.43,45.29,45.41,21913.0,38.9421,39.0194,38.8991,39.0022,21913.0
2015-09-24 10:10:00,45.41,45.45,45.39,45.41,37046.0,39.0022,39.0365,38.985,39.0022,37046.0
2015-09-24 10:15:00,45.4,45.4,45.36,45.39,19076.0,38.9936,38.9936,38.9592,38.985,19076.0
2015-09-24 10:20:00,45.39,45.39,45.25,45.34,31423.0,38.985,38.985,38.8648,38.9421,31423.0
2015-09-24 10:25:00,45.33,45.34,45.21,45.23,38937.0,38.9335,38.9421,38.8304,38.8476,38937.0
2015-09-24 10:30:00,45.25,45.34,45.23,45.29,17903.0,38.8648,38.9421,38.8476,38.8991,17903.0
2015-09-24 10:35:00,45.29,45.29,45.24,45.26,27256.0,38.8991,38.8991,38.8562,38.8733,27256.0
2015-09-24 10:40:00,45.25,45.26,45.19,45.23,33181.0,38.8648,38.8733,38.8132,38.8476,33181.0
2015-09-24 10:45:00,45.22,45.27,45.16,45.27,39439.0,38.839,38.8819,38.7875,38.8819,39439.0
2015-09-24 10:50:00,45.26,45.27,45.21,45.22,17600.0,38.8733,38.8819,38.8304,38.839,17600.0
2015-09-24 10:55:00,45.23,45.23,45.2,45.22,18987.0,38.8476,38.8476,38.8218,38.839,18987.0
2015-09-24 11:00:00,45.22,45.22,45.15,45.15,21434.0,38.839,38.839,38.7789,38.7789,21434.0
2015-09-24 11:05:00,45.14,45.23,45.13,45.22,21526.0,38.7703,38.8476,38.7617,38.839,21526.0
2015-09-24 11:10:00,45.22,45.23,45.16,45.19,23724.0,38.839,38.8476,38.7875,38.8132,23724.0
2015-09-24 11:15:00,45.19,45.23,45.17,45.22,21850.0,38.8132,38.8476,38.796,38.839,21850.0
2015-09-24 11:20:00,45.22,45.25,45.2,45.23,19517.0,38.839,38.8648,38.8218,38.8476,19517.0
2015-09-24 11:25:00,45.22,45.23,45.15,45.16,22540.0,38.839,38.8476,38.7789,38.7875,22540.0
2015-09-24 11:30:00,45.16,45.26,45.16,45.23,20577.0,38.7875,38.8733,38.7875,38.8476,20577.0
2015-09-24 11:35:00,45.24,45.25,45.2,45.25,15594.0,38.8562,38.8648,38.8218,38.8648,15594.0
2015-09-24 11:40:00,45.25,45.27,45.22,45.25,12800.0,38.8648,38.8819,38.839,38.8648,12800.0
2015-09-24 11:45:00,45.26,45.26,45.19,45.19,20597.0,38.8733,38.8733,38.8132,38.8132,20597.0
2015-09-24 11:50:00,45.19,45.19,45.15,45.17,14077.0,38.8132,38.8132,38.7789,38.796,14077.0
2015-09-24 11:55:00,45.17,45.27,45.16,45.23,109876.0,38.796,38.8819,38.7875,38.8476,109876.0
2015-09-24 12:00:00,45.22,45.24,45.2,45.24,10620.0,38.839,38.8562,38.8218,38.8562,10620.0
2015-09-24 12:05:00,45.25,45.27,45.19,45.2,26320.0,38.8648,38.8819,38.8132,38.8218,26320.0
2015-09-24 12:10:00,45.21,45.22,45.19,45.2,11903.0,38.8304,38.839,38.8132,38.8218,11903.0
2015-09-24 12:15:00,45.2,45.22,45.18,45.22,14019.0,38.8218,38.839,38.8046,38.839,14019.0
2015-09-24 12:20:00,45.21,45.28,45.21,45.25,14140.0,38.8304,38.8905,38.8304,38.8648,14140.0
2015-09-24 12:25:00,45.25,45.26,45.24,45.26,16578.0,38.8648,38.8733,38.8562,38.8733,16578.0
2015-09-24 12:30:00,45.27,45.38,45.27,45.37,44458.0,38.8819,38.9764,38.8819,38.9678,44458.0
2015-09-24 12:35:00,45.36,45.36,45.33,45.33,8699.0,38.9592,38.9592,38.9335,38.9335,8699.0
2015-09-24 12:40:00,45.34,45.39,45.34,45.35,19540.0,38.9421,38.985,38.9421,38.9506,19540.0
2015-09-24 12:45:00,45.34,45.34,45.31,45.33,13290.0,38.9421,38.9421,38.9163,38.9335,13290.0
2015-09-24 12:50:00,45.33,45.37,45.3,45.31,19550.0,38.9335,38.9678,38.9077,38.9163,19550.0
2015-09-24 12:55:00,45.31,45.32,45.27,45.27,15597.0,38.9163,38.9249,38.8819,38.8819,15597.0
2015-09-24 13:00:00,45.26,45.28,45.22,45.23,29823.0,38.8733,38.8905,38.839,38.8476,29823.0
2015-09-24 13:05:00,45.22,45.24,45.2,45.24,13283.0,38.839,38.8562,38.8218,38.8562,13283.0
2015-09-24 13:10:00,45.24,45.27,45.22,45.25,94511.0,38.8562,38.8819,38.839,38.8648,94511.0
2015-09-24 13:15:00,45.26,45.26,45.18,45.18,31425.0,38.8733,38.8733,38.8046,38.8046,31425.0
2015-09-24 13:20:00,45.17,45.21,45.17,45.2,46826.0,38.796,38.8304,38.796,38.8218,46826.0
2015-09-24 13:25:00,45.19,45.21,45.16,45.21,22860.0,38.8132,38.8304,38.7875,38.8304,22860.0
2015-09-24 13:30:00,45.21,45.23,45.19,45.23,27450.0,38.8304,38.8476,38.8132,38.8476,27450.0
2015-09-24 13:35:00,45.23,45.24,45.21,45.23,43009.0,38.8476,38.8562,38.8304,38.8476,43009.0
2015-09-24 13:40:00,45.21,45.27,45.21,45.26,17550.0,38.8304,38.8819,38.8304,38.8733,17550.0
2015-09-24 13:45:00,45.26,45.3,45.24,45.3,18046.0,38.8733,38.9077,38.8562,38.9077,18046.0
2015-09-24 13:50:00,45.3,45.32,45.27,45.29,41385.0,38.9077,38.9249,38.8819,38.8991,41385.0
2015-09-24 13:55:00,45.28,45.3,45.26,45.28,63977.0,38.8905,38.9077,38.8733,38.8905,63977.0
2015-09-24 14:00:00,45.28,45.28,45.25,45.26,66473.0,38.8905,38.8905,38.8648,38.8733,66473.0
2015-09-24 14:05:00,45.27,45.3,45.26,45.3,65813.0,38.8819,38.9077,38.8733,38.9077,65813.0
2015-09-24 14:10:00,45.3,45.32,45.29,45.3,58562.0,38.9077,38.9249,38.8991,38.9077,58562.0
2015-09-24 14:15:00,45.3,45.37,45.29,45.37,60018.0,38.9077,38.9678,38.8991,38.9678,60018.0
2015-09-24 14:20:00,45.37,45.45,45.36,45.43,104561.0,38.9678,39.0365,38.9592,39.0194,104561.0
2015-09-24 14:25:00,45.43,45.45,45.41,45.41,66619.0,39.0194,39.0365,39.0022,39.0022,66619.0
2015-09-24 14:30:00,45.41,45.43,45.39,45.41,65237.0,39.0022,39.0194,38.985,39.0022,65237.0
2015-09-24 14:35:00,45.41,45.44,45.4,45.42,117530.0,39.0022,39.0279,38.9936,39.0108,117530.0
2015-09-24 14:40:00,45.42,45.47,45.38,45.46,72966.0,39.0108,39.0537,38.9764,39.0451,72966.0
2015-09-24 14:45:00,45.46,45.63,45.46,45.62,114778.0,39.0451,39.1911,39.0451,39.1825,114778.0
2015-09-24 14:50:00,45.62,45.65,45.59,45.63,63366.0,39.1825,39.2083,39.1568,39.1911,63366.0
2015-09-24 14:55:00,45.63,45.71,45.61,45.63,88855.0,39.1911,39.2598,39.174,39.1911,88855.0
2015-09-24 15:00:00,45.62,45.66,45.58,45.59,141736.0,39.1825,39.2169,39.1482,39.1568,141736.0
2015-09-24 15:05:00,45.59,45.61,45.47,45.51,109420.0,39.1568,39.174,39.0537,39.0881,109420.0
2015-09-24 15:10:00,45.52,45.59,45.48,45.58,136625.0,39.0967,39.1568,39.0623,39.1482,136625.0
2015-09-24 15:15:00,45.58,45.64,45.56,45.61,78443.0,39.1482,39.1997,39.131,39.174,78443.0
2015-09-24 15:20:00,45.62,45.68,45.61,45.61,88031.0,39.1825,39.2341,39.174,39.174,88031.0
2015-09-24 15:25:00,45.6,45.67,45.59,45.64,114728.0,39.1654,39.2255,39.1568,39.1997,114728.0
2015-09-24 15:30:00,45.64,45.66,45.59,45.59,96705.0,39.1997,39.2169,39.1568,39.1568,96705.0
2015-09-24 15:35:00,45.59,45.6,45.51,45.55,104192.0,39.1568,39.1654,39.0881,39.1224,104192.0
2015-09-24 15:40:00,45.55,45.63,45.55,45.61,81608.0,39.1224,39.1911,39.1224,39.174,81608.0
2015-09-24 15:45:00,45.61,45.61,45.57,45.58,120125.0,39.174,39.174,39.1396,39.1482,120125.0
2015-09-24 15:50:00,45.57,45.58,45.49,45.56,97290.0,39.1396,39.1482,39.0709,39.131,97290.0
2015-09-24 15:55:00,45.56,45.61,45.53,45.58,171761.0,39.131,39.174,39.1052,39.1482,171761.0
2015-09-25 09:30:00,45.94,45.94,45.64,45.64,12259.0,39.4574,39.4574,39.1997,39.1997,12259.0
2015-09-25 09:35:00,45.67,45.69,45.58,45.68,97245.0,39.2255,39.2427,39.1482,39.2341,97245.0
2015-09-25 09:40:00,45.68,45.73,45.64,45.66,171174.0,39.2341,39.277,39.1997,39.2169,171174.0
2015-09-25 09:45:00,45.69,45.73,45.61,45.73,36019.0,39.2427,39.277,39.174,39.277,36019.0
2015-09-25 09:50:00,45.74,45.81,45.74,45.74,22494.0,39.2856,39.3457,39.2856,39.2856,22494.0
2015-09-25 09:55:00,45.73,45.79,45.72,45.74,4991.0,39.277,39.3286,39.2684,39.2856,4991.0
2015-09-25 10:00:00,45.74,45.74,45.66,45.68,2902.0,39.2856,39.2856,39.2169,39.2341,2902.0
2015-09-25 10:05:00,45.67,45.69,45.63,45.69,12600.0,39.2255,39.2427,39.1911,39.2427,12600.0
2015-09-25 10:10:00,45.68,45.68,45.61,45.65,29886.0,39.2341,39.2341,39.174,39.2083,29886.0
2015-09-25 10:15:00,45.65,45.7,45.63,45.63,9614.0,39.2083,39.2513,39.1911,39.1911,9614.0
2015-09-25 10:20:00,45.64,45.69,45.58,45.59,15964.0,39.1997,39.2427,39.1482,39.1568,15964.0
2015-09-25 10:25:00,45.59,45.62,45.56,45.56,12636.0,39.1568,39.1825,39.131,39.131,12636.0
2015-09-25 10:30:00,45.58,45.61,45.53,45.59,10041.0,39.1482,39.174,39.1052,39.1568,10041.0
2015-09-25 10:35:00,45.58,45.67,45.54,45.66,20193.0,39.1482,39.2255,39.1138,39.2169,20193.0
2015-09-25 10:40:00,45.66,45.68,45.62,45.68,17900.0,39.2169,39.2341,39.1825,39.2341,17900.0
2015-09-25 10:45:00,45.68,45.71,45.65,45.68,75880.0,39.2341,39.2598,39.2083,39.2341,75880.0
2015-09-25 10:50:00,45.69,45.71,45.69,45.71,43859.0,39.2427,39.2598,39.2427,39.2598,43859.0
2015-09-25 10:55:00,45.72,45.78,45.72,45.78,54794.0,39.2684,39.32,39.2684,39.32,54794.0
2015-09-25 11:00:00,45.77,45.78,45.71,45.71,13250.0,39.3114,39.32,39.2598,39.2598,13250.0
2015-09-25 11:05:00,45.7,45.72,45.69,45.7,6350.0,39.2513,39.2684,39.2427,39.2513,6350.0
2015-09-25 11:10:00,45.7,45.75,45.69,45.74,7951.0,39.2513,39.2942,39.2427,39.2856,7951.0
2015-09-25 11:15:00,45.77,45.77,45.73,45.73,28669.0,39.3114,39.3114,39.277,39.277,28669.0
2015-09-25 11:20:00,45.72,45.75,45.69,45.75,14888.0,39.2684,39.2942,39.2427,39.2942,14888.0
2015-09-25 11:25:00,45.75,45.78,45.75,45.76,14669.0,39.2942,39.32,39.2942,39.3028,14669.0
2015-09-25 11:30:00,45.76,45.76,45.74,45.74,6271.0,39.3028,39.3028,39.2856,39.2856,6271.0
2015-09-25 11:35:00,45.72,45.73,45.66,45.66,30837.0,39.2684,39.277,39.2169,39.2169,30837.0
2015-09-25 11:40:00,45.66,45.72,45.66,45.72,15769.0,39.2169,39.2684,39.2169,39.2684,15769.0
2015-09-25 11:45:00,45.72,45.74,45.71,45.72,15224.0,39.2684,39.2856,39.2598,39.2684,15224.0
2015-09-25 11:50:00,45.72,45.75,45.72,45.73,3419.0,39.2684,39.2942,39.2684,39.277,3419.0
2015-09-25 11:55:00,45.73,45.76,45.72,45.76,13541.0,39.277,39.3028,39.2684,39.3028,13541.0
2015-09-25 12:00:00,45.75,45.75,45.71,45.71,39136.0,39.2942,39.2942,39.2598,39.2598,39136.0
2015-09-25 12:05:00,45.71,45.72,45.7,45.7,6280.0,39.2598,39.2684,39.2513,39.2513,6280.0
2015-09-25 12:10:00,45.7,45.73,45.69,45.71,8488.0,39.2513,39.277,39.2427,39.2598,8488.0
2015-09-25 12:15:00,45.71,45.71,45.61,45.62,8366.0,39.2598,39.2598,39.174,39.1825,8366.0
2015-09-25 12:20:00,45.62,45.62,45.58,45.61,6526.0,39.1825,39.1825,39.1482,39.174,6526.0
2015-09-25 12:25:00,45.62,45.62,45.62,45.62,2400.0,39.1825,39.1825,39.1825,39.1825,2400.0
2015-09-25 12:30:00,45.62,45.66,45.62,45.64,54383.0,39.1825,39.2169,39.1825,39.1997,54383.0
2015-09-25 12:35:00,45.65,45.65,45.63,45.63,9990.0,39.2083,39.2083,39.1911,39.1911,9990.0
2015-09-25 12:40:00,45.63,45.67,45.63,45.67,9070.0,39.1911,39.2255,39.1911,39.2255,9070.0
2015-09-25 12:45:00,45.69,45.7,45.67,45.67,13763.0,39.2427,39.2513,39.2255,39.2255,13763.0
2015-09-25 12:50:00,45.67,45.69,45.66,45.69,3250.0,39.2255,39.2427,39.2169,39.2427,3250.0
2015-09-25 12:55:00,45.7,45.71,45.7,45.7,4250.0,39.2513,39.2598,39.2513,39.2513,4250.0
2015-09-25 13:00:00,45.7,45.75,45.7,45.73,45800.0,39.2513,39.2942,39.2513,39.277,45800.0
2015-09-25 13:05:00,45.73,45.79,45.71,45.77,40786.0,39.277,39.3286,39.2598,39.3114,40786.0
2015-09-25 13:10:00,45.77,45.79,45.76,45.77,47745.0,39.3114,39.3286,39.3028,39.3114,47745.0
2015-09-25 13:15:00,45.77,45.79,45.75,45.75,16983.0,39.3114,39.3286,39.2942,39.2942,16983.0
2015-09-25 13:20:00,45.75,45.75,45.68,45.68,26704.0,39.2942,39.2942,39.2341,39.2341,26704.0
2015-09-25 13:25:00,45.68,45.69,45.66,45.67,41528.0,39.2341,39.2427,39.2169,39.2255,41528.0
2015-09-25 13:30:00,45.66,45.71,45.66,45.7,13527.0,39.2169,39.2598,39.2169,39.2513,13527.0
2015-09-25 13:35:00,45.7,45.7,45.66,45.7,9091.0,39.2513,39.2513,39.2169,39.2513,9091.0
2015-09-25 13:40:00,45.71,45.72,45.7,45.71,4409.0,39.2598,39.2684,39.2513,39.2598,4409.0
2015-09-25 13:45:00,45.72,45.76,45.7,45.76,14020.0,39.2684,39.3028,39.2513,39.3028,14020.0
2015-09-25 13:50:00,45.76,45.76,45.75,45.75,7841.0,39.3028,39.3028,39.2942,39.2942,7841.0
2015-09-25 13:55:00,45.75,45.78,45.75,45.76,63555.0,39.2942,39.32,39.2942,39.3028,63555.0
2015-09-25 14:00:00,45.76,45.79,45.75,45.77,10113.0,39.3028,39.3286,39.2942,39.3114,10113.0
2015-09-25 14:05:00,45.77,45.79,45.74,45.74,29185.0,39.3114,39.3286,39.2856,39.2856,29185.0
2015-09-25 14:10:00,45.74,45.74,45.64,45.65,25540.0,39.2856,39.2856,39.1997,39.2083,25540.0
2015-09-25 14:15:00,45.64,45.64,45.53,45.54,34171.0,39.1997,39.1997,39.1052,39.1138,34171.0
2015-09-25 14:20:00,45.53,45.55,45.47,45.48,60468.0,39.1052,39.1224,39.0537,39.0623,60468.0
2015-09-25 14:25:00,45.48,45.5,45.42,45.44,73505.0,39.0623,39.0795,39.0108,39.0279,73505.0
2015-09-25 14:30:00,45.45,45.47,45.4,45.47,13597.0,39.0365,39.0537,38.9936,39.0537,13597.0
2015-09-25 14:35:00,45.46,45.52,45.46,45.46,14898.0,39.0451,39.0967,39.0451,39.0451,14898.0
2015-09-25 14:40:00,45.46,45.46,45.36,45.36,49376.0,39.0451,39.0451,38.9592,38.9592,49376.0
2015-09-25 14:45:00,45.36,45.41,45.29,45.29,51249.0,38.9592,39.0022,38.8991,38.8991,51249.0
2015-09-25 14:50:00,45.29,45.32,45.24,45.32,38428.0,38.8991,38.9249,38.8562,38.9249,38428.0
2015-09-25 14:55:00,45.31,45.37,45.27,45.36,8200.0,38.9163,38.9678,38.8819,38.9592,8200.0
2015-09-25 15:00:00,45.37,45.37,45.26,45.26,20154.0,38.9678,38.9678,38.8733,38.8733,20154.0
2015-09-25 15:05:00,45.26,45.27,45.14,45.15,28679.0,38.8733,38.8819,38.7703,38.7789,28679.0
2015-09-25 15:10:00,45.15,45.18,45.1,45.11,24315.0,38.7789,38.8046,38.7359,38.7445,24315.0
2015-09-25 15:15:00,45.11,45.21,45.11,45.17,30694.0,38.7445,38.8304,38.7445,38.796,30694.0
2015-09-25 15:20:00,45.16,45.26,45.16,45.25,18999.0,38.7875,38.8733,38.7875,38.8648,18999.0
2015-09-25 15:25:00,45.26,45.33,45.23,45.28,27580.0,38.8733,38.9335,38.8476,38.8905,27580.0
2015-09-25 15:30:00,45.28,45.35,45.24,45.32,18625.0,38.8905,38.9506,38.8562,38.9249,18625.0
2015-09-25 15:35:00,45.33,45.36,45.26,45.29,77510.0,38.9335,38.9592,38.8733,38.8991,77510.0
2015-09-25 15:40:00,45.29,45.35,45.26,45.34,121329.0,38.8991,38.9506,38.8733,38.9421,121329.0
2015-09-25 15:45:00,45.34,45.38,45.29,45.36,42295.0,38.9421,38.9764,38.8991,38.9592,42295.0
2015-09-25 15:50:00,45.36,45.36,45.28,45.3,40931.0,38.9592,38.9592,38.8905,38.9077,40931.0
2015-09-25 15:55:00,45.3,45.36,45.28,45.29,156192.0,38.9077,38.9592,38.8905,38.8991,156192.0
2015-09-28 09:30:00,45.08,45.25,45.08,45.16,17450.0,38.7187,38.8648,38.7187,38.7875,17450.0
2015-09-28 09:35:00,45.15,45.15,45.06,45.08,37145.0,38.7789,38.7789,38.7016,38.7187,37145.0
2015-09-28 09:40:00,45.08,45.15,45.08,45.11,17975.0,38.7187,38.7789,38.7187,38.7445,17975.0
2015-09-28 09:45:00,45.09,45.1,44.92,44.92,18535.0,38.7273,38.7359,38.5813,38.5813,18535.0
2015-09-28 09:50:00,44.93,44.97,44.75,44.75,139366.0,38.5899,38.6243,38.4353,38.4353,139366.0
2015-09-28 09:55:00,44.75,44.81,44.75,44.76,12854.0,38.4353,38.4868,38.4353,38.4439,12854.0
2015-09-28 10:00:00,44.74,44.74,44.63,44.64,281982.0,38.4267,38.4267,38.3322,38.3408,281982.0
2015-09-28 10:05:00,44.64,44.64,44.5,44.51,49367.0,38.3408,38.3408,38.2206,38.2292,49367.0
2015-09-28 10:10:00,44.5,44.52,44.44,44.48,24897.0,38.2206,38.2378,38.1691,38.2034,24897.0
2015-09-28 10:15:00,44.47,44.47,44.42,44.45,17685.0,38.1948,38.1948,38.1519,38.1776,17685.0
2015-09-28 10:20:00,44.44,44.56,44.4,44.55,90039.0,38.1691,38.2721,38.1347,38.2635,90039.0
2015-09-28 10:25:00,44.55,44.56,44.44,44.51,14309.0,38.2635,38.2721,38.1691,38.2292,14309.0
2015-09-28 10:30:00,44.51,44.51,44.4,44.43,11765.0,38.2292,38.2292,38.1347,38.1605,11765.0
2015-09-28 10:35:00,44.44,44.48,44.39,44.42,19260.0,38.1691,38.2034,38.1261,38.1519,19260.0
2015-09-28 10:40:00,44.43,44.49,44.39,44.48,61413.0,38.1605,38.212,38.1261,38.2034,61413.0
2015-09-28 10:45:00,44.48,44.5,44.4,44.45,27404.0,38.2034,38.2206,38.1347,38.1776,27404.0
2015-09-28 10:50:00,44.45,44.49,44.39,44.49,30709.0,38.1776,38.212,38.1261,38.212,30709.0
2015-09-28 10:55:00,44.49,44.57,44.47,44.56,13905.0,38.212,38.2807,38.1948,38.2721,13905.0
2015-09-28 11:00:00,44.56,44.64,44.56,44.62,11850.0,38.2721,38.3408,38.2721,38.3237,11850.0
2015-09-28 11:05:00,44.61,44.64,44.55,44.55,11627.0,38.3151,38.3408,38.2635,38.2635,11627.0
2015-09-28 11:10:00,44.56,44.57,44.49,44.51,240566.0,38.2721,38.2807,38.212,38.2292,240566.0
2015-09-28 11:15:00,44.51,44.57,44.5,44.5,74803.0,38.2292,38.2807,38.2206,38.2206,74803.0
2015-09-28 11:20:00,44.5,44.55,44.5,44.53,11155.0,38.2206,38.2635,38.2206,38.2464,11155.0
2015-09-28 11:25:00,44.5,44.51,44.38,44.4,17412.0,38.2206,38.2292,38.1175,38.1347,17412.0
2015-09-28 11:30:00,44.39,44.43,44.35,44.36,67260.0,38.1261,38.1605,38.0918,38.1003,67260.0
2015-09-28 11:35:00,44.37,44.41,44.34,44.39,37981.0,38.1089,38.1433,38.0832,38.1261,37981.0
2015-09-28 11:40:00,44.39,44.43,44.38,44.38,53559.0,38.1261,38.1605,38.1175,38.1175,53559.0
2015-09-28 11:45:00,44.37,44.4,44.34,44.37,37944.0,38.1089,38.1347,38.0832,38.1089,37944.0
2015-09-28 11:50:00,44.36,44.38,44.33,44.38,14756.0,38.1003,38.1175,38.0746,38.1175,14756.0
2015-09-28 11:55:00,44.39,44.42,44.33,44.33,63254.0,38.1261,38.1519,38.0746,38.0746,63254.0
2015-09-28 12:00:00,44.33,44.33,44.27,44.29,134820.0,38.0746,38.0746,38.023,38.0402,134820.0
2015-09-28 12:05:00,44.3,44.3,44.24,44.25,58620.0,38.0488,38.0488,37.9973,38.0059,58620.0
2015-09-28 12:10:00,44.26,44.29,44.22,44.29,196684.0,38.0145,38.0402,37.9801,38.0402,196684.0
2015-09-28 12:15:00,44.29,44.31,44.25,44.25,14124.0,38.0402,38.0574,38.0059,38.0059,14124.0
2015-09-28 12:20:00,44.23,44.25,44.21,44.23,11335.0,37.9887,38.0059,37.9715,37.9887,11335.0
2015-09-28 12:25:00,44.25,44.35,44.25,44.33,39575.0,38.0059,38.0918,38.0059,38.0746,39575.0
2015-09-28 12:30:00,44.3,44.31,44.2,44.23,22300.0,38.0488,38.0574,37.9629,37.9887,22300.0
2015-09-28 12:35:00,44.22,44.23,44.18,44.18,20147.0,37.9801,37.9887,37.9457,37.9457,20147.0
2015-09-28 12:40:00,44.19,44.22,44.14,44.15,21688.0,37.9543,37.9801,37.9114,37.92,21688.0
2015-09-28 12:45:00,44.14,44.14,44.08,44.11,56340.0,37.9114,37.9114,37.8599,37.8856,56340.0
2015-09-28 12:50:00,44.1,44.1,44.06,44.06,56411.0,37.877,37.877,37.8427,37.8427,56411.0
2015-09-28 12:55:00,44.06,44.13,44.02,44.06,16686.0,37.8427,37.9028,37.8083,37.8427,16686.0
2015-09-28 13:00:00,44.06,44.15,44.06,44.13,17453.0,37.8427,37.92,37.8427,37.9028,17453.0
2015-09-28 13:05:00,44.14,44.2,44.14,44.18,8350.0,37.9114,37.9629,37.9114,37.9457,8350.0
2015-09-28 13:10:00,44.17,44.17,44.11,44.13,13191.0,37.9372,37.9372,37.8856,37.9028,13191.0
2015-09-28 13:15:00,44.13,44.15,44.04,44.09,48211.0,37.9028,37.92,37.8255,37.8684,48211.0
2015-09-28 13:20:00,44.08,44.09,44.06,44.07,7296.0,37.8599,37.8684,37.8427,37.8513,7296.0
2015-09-28 13:25:00,44.03,44.05,43.98,44.0,12583.0,37.8169,37.8341,37.774,37.7911,12583.0
2015-09-28 13:30:00,43.99,44.09,43.98,44.07,52501.0,37.7826,37.8684,37.774,37.8513,52501.0
2015-09-28 13:35:00,44.06,44.12,44.03,44.12,10486.0,37.8427,37.8942,37.8169,37.8942,10486.0
2015-09-28 13:40:00,44.11,44.14,44.06,44.1,21500.0,37.8856,37.9114,37.8427,37.877,21500.0
2015-09-28 13:45:00,44.1,44.13,44.06,44.06,12600.0,37.877,37.9028,37.8427,37.8427,12600.0
2015-09-28 13:50:00,44.07,44.09,44.02,44.03,14286.0,37.8513,37.8684,37.8083,37.8169,14286.0
2015-09-28 13:55:00,44.02,44.06,44.01,44.03,20548.0,37.8083,37.8427,37.7997,37.8169,20548.0
2015-09-28 14:00:00,44.03,44.05,43.97,43.97,43040.0,37.8169,37.8341,37.7654,37.7654,43040.0
2015-09-28 14:05:00,43.97,43.97,43.87,43.93,519479.0,37.7654,37.7654,37.6795,37.731,519479.0
2015-09-28 14:10:00,43.93,43.93,43.86,43.87,88237.0,37.731,37.731,37.6709,37.6795,88237.0
2015-09-28 14:15:00,43.87,43.89,43.82,43.86,57278.0,37.6795,37.6967,37.6365,37.6709,57278.0
2015-09-28 14:20:00,43.86,43.91,43.84,43.91,19281.0,37.6709,37.7138,37.6537,37.7138,19281.0
2015-09-28 14:25:00,43.91,43.99,43.9,43.99,16634.0,37.7138,37.7826,37.7053,37.7826,16634.0
2015-09-28 14:30:00,43.98,43.99,43.96,43.99,15745.0,37.774,37.7826,37.7568,37.7826,15745.0
2015-09-28 14:35:00,43.98,44.07,43.98,44.07,35900.0,37.774,37.8513,37.774,37.8513,35900.0
2015-09-28 14:40:00,44.07,44.08,44.03,44.08,28590.0,37.8513,37.8599,37.8169,37.8599,28590.0
2015-09-28 14:45:00,44.09,44.1,44.02,44.03,115521.0,37.8684,37.877,37.8083,37.8169,115521.0
2015-09-28 14:50:00,44.03,44.04,43.95,44.0,35649.0,37.8169,37.8255,37.7482,37.7911,35649.0
2015-09-28 14:55:00,44.01,44.02,43.97,44.0,14426.0,37.7997,37.8083,37.7654,37.7911,14426.0
2015-09-28 15:00:00,44.0,44.0,43.95,44.0,24422.0,37.7911,37.7911,37.7482,37.7911,24422.0
2015-09-28 15:05:00,44.0,44.0,43.96,43.96,22171.0,37.7911,37.7911,37.7568,37.7568,22171.0
2015-09-28 15:10:00,43.96,43.97,43.92,43.94,28875.0,37.7568,37.7654,37.7224,37.7396,28875.0
2015-09-28 15:15:00,43.94,44.02,43.93,44.01,69596.0,37.7396,37.8083,37.731,37.7997,69596.0
2015-09-28 15:20:00,44.01,44.01,43.93,43.94,142022.0,37.7997,37.7997,37.731,37.7396,142022.0
2015-09-28 15:25:00,43.95,43.96,43.9,43.91,102476.0,37.7482,37.7568,37.7053,37.7138,102476.0
2015-09-28 15:30:00,43.91,43.99,43.91,43.99,117051.0,37.7138,37.7826,37.7138,37.7826,117051.0
2015-09-28 15:35:00,43.99,44.05,43.98,44.0,103817.0,37.7826,37.8341,37.774,37.7911,103817.0
2015-09-28 15:40:00,44.0,44.07,44.0,44.02,65550.0,37.7911,37.8513,37.7911,37.8083,65550.0
2015-09-28 15:45:00,44.01,44.04,43.98,44.0,80484.0,37.7997,37.8255,37.774,37.7911,80484.0
2015-09-28 15:50:00,44.0,44.03,43.97,43.99,72711.0,37.7911,37.8169,37.7654,37.7826,72711.0
2015-09-28 15:55:00,44.0,44.0,43.91,43.91,285204.0,37.7911,37.7911,37.7138,37.7138,285204.0
2015-09-29 09:30:00,44.09,44.09,43.81,43.83,64372.0,37.8684,37.8684,37.628,37.6451,64372.0
2015-09-29 09:35:00,43.84,43.89,43.74,43.85,74857.0,37.6537,37.6967,37.5678,37.6623,74857.0
2015-09-29 09:40:00,43.82,43.82,43.69,43.69,38170.0,37.6365,37.6365,37.5249,37.5249,38170.0
2015-09-29 09:45:00,43.69,43.76,43.62,43.62,22831.0,37.5249,37.585,37.4648,37.4648,22831.0
2015-09-29 09:50:00,43.6,43.79,43.59,43.79,32212.0,37.4476,37.6108,37.439,37.6108,32212.0
2015-09-29 09:55:00,43.78,44.09,43.78,44.06,408668.0,37.6022,37.8684,37.6022,37.8427,408668.0
2015-09-29 10:00:00,44.05,44.13,43.94,44.02,102442.0,37.8341,37.9028,37.7396,37.8083,102442.0
2015-09-29 10:05:00,43.94,44.11,43.94,43.99,767797.0,37.7396,37.8856,37.7396,37.7826,767797.0
2015-09-29 10:10:00,43.99,44.08,43.98,44.08,33482.0,37.7826,37.8599,37.774,37.8599,33482.0
2015-09-29 10:15:00,44.07,44.12,44.05,44.08,264814.0,37.8513,37.8942,37.8341,37.8599,264814.0
2015-09-29 10:20:00,44.09,44.15,44.05,44.05,38921.0,37.8684,37.92,37.8341,37.8341,38921.0
2015-09-29 10:25:00,44.06,44.21,44.06,44.18,143784.0,37.8427,37.9715,37.8427,37.9457,143784.0
2015-09-29 10:30:00,44.19,44.22,44.12,44.18,14411.0,37.9543,37.9801,37.8942,37.9457,14411.0
2015-09-29 10:35:00,44.16,44.16,44.09,44.1,271983.0,37.9286,37.9286,37.8684,37.877,271983.0
2015-09-29 10:40:00,44.09,44.09,43.94,43.95,50186.0,37.8684,37.8684,37.7396,37.7482,50186.0
2015-09-29 10:45:00,43.96,44.0,43.88,43.88,60357.0,37.7568,37.7911,37.6881,37.6881,60357.0
2015-09-29 10:50:00,43.87,43.9,43.84,43.9,30223.0,37.6795,37.7053,37.6537,37.7053,30223.0
2015-09-29 10:55:00,43.91,43.97,43.91,43.96,15952.0,37.7138,37.7654,37.7138,37.7568,15952.0
2015-09-29 11:00:00,43.96,44.04,43.93,44.04,18774.0,37.7568,37.8255,37.731,37.8255,18774.0
2015-09-29 11:05:00,44.04,44.06,43.94,43.94,20871.0,37.8255,37.8427,37.7396,37.7396,20871.0
2015-09-29 11:10:00,43.94,43.94,43.8,43.8,18239.0,37.7396,37.7396,37.6194,37.6194,18239.0
2015-09-29 11:15:00,43.79,43.82,43.73,43.73,30092.0,37.6108,37.6365,37.5592,37.5592,30092.0
2015-09-29 11:20:00,43.74,43.78,43.71,43.77,32356.0,37.5678,37.6022,37.5421,37.5936,32356.0
2015-09-29 11:25:00,43.77,43.9,43.76,43.89,23195.0,37.5936,37.7053,37.585,37.6967,23195.0
2015-09-29 11:30:00,43.89,43.89,43.76,43.76,9802.0,37.6967,37.6967,37.585,37.585,9802.0
2015-09-29 11:35:00,43.75,43.84,43.71,43.84,9777.0,37.5764,37.6537,37.5421,37.6537,9777.0
2015-09-29 11:40:00,43.84,43.9,43.81,43.81,19656.0,37.6537,37.7053,37.628,37.628,19656.0
2015-09-29 11:45:00,43.8,43.95,43.78,43.93,14371.0,37.6194,37.7482,37.6022,37.731,14371.0
2015-09-29 11:50:00,43.93,44.01,43.92,43.98,38652.0,37.731,37.7997,37.7224,37.774,38652.0
2015-09-29 11:55:00,43.98,43.98,43.87,43.87,270471.0,37.774,37.774,37.6795,37.6795,270471.0
2015-09-29 12:00:00,43.87,43.92,43.84,43.86,13472.0,37.6795,37.7224,37.6537,37.6709,13472.0
2015-09-29 12:05:00,43.86,43.92,43.85,43.86,117858.0,37.6709,37.7224,37.6623,37.6709,117858.0
2015-09-29 12:10:00,43.86,43.86,43.77,43.84,37401.0,37.6709,37.6709,37.5936,37.6537,37401.0
2015-09-29 12:15:00,43.84,43.92,43.84,43.88,16113.0,37.6537,37.7224,37.6537,37.6881,16113.0
2015-09-29 12:20:00,43.86,43.91,43.84,43.87,14433.0,37.6709,37.7138,37.6537,37.6795,14433.0
2015-09-29 12:25:00,43.88,43.95,43.88,43.91,12030.0,37.6881,37.7482,37.6881,37.7138,12030.0
2015-09-29 12:30:00,43.92,43.96,43.89,43.96,14887.0,37.7224,37.7568,37.6967,37.7568,14887.0
2015-09-29 12:35:00,43.96,43.97,43.88,43.88,12129.0,37.7568,37.7654,37.6881,37.6881,12129.0
2015-09-29 12:40:00,43.89,43.92,43.83,43.91,12683.0,37.6967,37.7224,37.6451,37.7138,12683.0
2015-09-29 12:45:00,43.92,43.94,43.83,43.86,43626.0,37.7224,37.7396,37.6451,37.6709,43626.0
2015-09-29 12:50:00,43.86,43.87,43.81,43.87,130161.0,37.6709,37.6795,37.628,37.6795,130161.0
2015-09-29 12:55:00,43.86,43.86,43.79,43.8,58634.0,37.6709,37.6709,37.6108,37.6194,58634.0
2015-09-29 13:00:00,43.81,43.88,43.8,43.87,32123.0,37.628,37.6881,37.6194,37.6795,32123.0
2015-09-29 13:05:00,43.86,43.93,43.85,43.89,18706.0,37.6709,37.731,37.6623,37.6967,18706.0
2015-09-29 13:10:00,43.89,43.95,43.89,43.93,23955.0,37.6967,37.7482,37.6967,37.731,23955.0
2015-09-29 13:15:00,43.92,44.01,43.91,44.0,12162.0,37.7224,37.7997,37.7138,37.7911,12162.0
2015-09-29 13:20:00,43.99,44.05,43.99,44.02,72105.0,37.7826,37.8341,37.7826,37.8083,72105.0
2015-09-29 13:25:00,44.02,44.07,44.01,44.04,128299.0,37.8083,37.8513,37.7997,37.8255,128299.0
2015-09-29 13:30:00,44.04,44.09,44.02,44.02,271182.0,37.8255,37.8684,37.8083,37.8083,271182.0
2015-09-29 13:35:00,44.01,44.05,44.01,44.04,17356.0,37.7997,37.8341,37.7997,37.8255,17356.0
2015-09-29 13:40:00,44.03,44.09,44.03,44.08,13444.0,37.8169,37.8684,37.8169,37.8599,13444.0
2015-09-29 13:45:00,44.09,44.09,44.03,44.03,28669.0,37.8684,37.8684,37.8169,37.8169,28669.0
2015-09-29 13:50:00,44.03,44.03,43.97,44.02,91022.0,37.8169,37.8169,37.7654,37.8083,91022.0
2015-09-29 13:55:00,44.01,44.07,44.01,44.05,25067.0,37.7997,37.8513,37.7997,37.8341,25067.0
2015-09-29 14:00:00,44.04,44.05,43.95,43.96,32091.0,37.8255,37.8341,37.7482,37.7568,32091.0
2015-09-29 14:05:00,43.96,43.97,43.93,43.95,46137.0,37.7568,37.7654,37.731,37.7482,46137.0
2015-09-29 14:10:00,43.95,43.99,43.94,43.96,37529.0,37.7482,37.7826,37.7396,37.7568,37529.0
2015-09-29 14:15:00,43.95,43.99,43.91,43.99,11654.0,37.7482,37.7826,37.7138,37.7826,11654.0
2015-09-29 14:20:00,43.99,44.01,43.93,43.93,267676.0,37.7826,37.7997,37.731,37.731,267676.0
2015-09-29 14:25:00,43.94,44.01,43.94,44.0,24166.0,37.7396,37.7997,37.7396,37.7911,24166.0
2015-09-29 14:30:00,43.99,44.0,43.93,43.93,70118.0,37.7826,37.7911,37.731,37.731,70118.0
2015-09-29 14:35:00,43.92,43.95,43.9,43.95,84434.0,37.7224,37.7482,37.7053,37.7482,84434.0
2015-09-29 14:40:00,43.94,43.96,43.91,43.92,14583.0,37.7396,37.7568,37.7138,37.7224,14583.0
2015-09-29 14:45:00,43.92,43.92,43.81,43.81,77953.0,37.7224,37.7224,37.628,37.628,77953.0
2015-09-29 14:50:00,43.81,43.83,43.78,43.79,41077.0,37.628,37.6451,37.6022,37.6108,41077.0
2015-09-29 14:55:00,43.79,43.82,43.76,43.76,29556.0,37.6108,37.6365,37.585,37.585,29556.0
2015-09-29 15:00:00,43.75,43.77,43.66,43.69,21255.0,37.5764,37.5936,37.4991,37.5249,21255.0
2015-09-29 15:05:00,43.69,43.74,43.68,43.7,34859.0,37.5249,37.5678,37.5163,37.5335,34859.0
2015-09-29 15:10:00,43.69,43.73,43.67,43.71,64781.0,37.5249,37.5592,37.5077,37.5421,64781.0
2015-09-29 15:15:00,43.71,43.75,43.66,43.66,58310.0,37.5421,37.5764,37.4991,37.4991,58310.0
2015-09-29 15:20:00,43.66,43.66,43.58,43.59,39966.0,37.4991,37.4991,37.4304,37.439,39966.0
2015-09-29 15:25:00,43.59,43.61,43.55,43.56,66489.0,37.439,37.4562,37.4046,37.4132,66489.0
2015-09-29 15:30:00,43.56,43.68,43.56,43.65,32798.0,37.4132,37.5163,37.4132,37.4905,32798.0
2015-09-29 15:35:00,43.65,43.74,43.64,43.68,37709.0,37.4905,37.5678,37.4819,37.5163,37709.0
2015-09-29 15:40:00,43.67,43.67,43.62,43.64,49172.0,37.5077,37.5077,37.4648,37.4819,49172.0
2015-09-29 15:45:00,43.64,43.74,43.6,43.74,51898.0,37.4819,37.5678,37.4476,37.5678,51898.0
2015-09-29 15:50:00,43.74,43.8,43.71,43.8,67267.0,37.5678,37.6194,37.5421,37.6194,67267.0
2015-09-29 15:55:00,43.8,43.84,43.79,43.81,243768.0,37.6194,37.6537,37.6108,37.628,243768.0
2015-09-30 09:30:00,44.14,44.37,43.88,44.18,41215.0,37.9114,38.1089,37.6881,37.9457,41215.0
2015-09-30 09:35:00,44.18,44.33,44.18,44.33,46936.0,37.9457,38.0746,37.9457,38.0746,46936.0
2015-09-30 09:40:00,44.32,44.34,44.17,44.18,33601.0,38.066,38.0832,37.9372,37.9457,33601.0
2015-09-30 09:45:00,44.2,44.2,44.11,44.15,9070.0,37.9629,37.9629,37.8856,37.92,9070.0
2015-09-30 09:50:00,44.15,44.24,44.15,44.2,24949.0,37.92,37.9973,37.92,37.9629,24949.0
2015-09-30 09:55:00,44.2,44.2,44.0,44.01,15951.0,37.9629,37.9629,37.7911,37.7997,15951.0
2015-09-30 10:00:00,44.02,44.07,44.01,44.02,11740.0,37.8083,37.8513,37.7997,37.8083,11740.0
2015-09-30 10:05:00,44.01,44.16,43.94,44.16,91793.0,37.7997,37.9286,37.7396,37.9286,91793.0
2015-09-30 10:10:00,44.15,44.16,44.1,44.12,21958.0,37.92,37.9286,37.877,37.8942,21958.0
2015-09-30 10:15:00,44.15,44.15,44.1,44.13,20728.0,37.92,37.92,37.877,37.9028,20728.0
2015-09-30 10:20:00,44.13,44.19,44.12,44.17,16255.0,37.9028,37.9543,37.8942,37.9372,16255.0
2015-09-30 10:25:00,44.17,44.19,44.13,44.16,69922.0,37.9372,37.9543,37.9028,37.9286,69922.0
2015-09-30 10:30:00,44.15,44.16,44.1,44.1,22438.0,37.92,37.9286,37.877,37.877,22438.0
2015-09-30 10:35:00,44.11,44.2,44.11,44.14,15169.0,37.8856,37.9629,37.8856,37.9114,15169.0
2015-09-30 10:40:00,44.14,44.17,44.14,44.15,11900.0,37.9114,37.9372,37.9114,37.92,11900.0
2015-09-30 10:45:00,44.15,44.22,44.15,44.18,15269.0,37.92,37.9801,37.92,37.9457,15269.0
2015-09-30 10:50:00,44.21,44.21,44.16,44.16,10891.0,37.9715,37.9715,37.9286,37.9286,10891.0
2015-09-30 10:55:00,44.17,44.17,44.09,44.09,71633.0,37.9372,37.9372,37.8684,37.8684,71633.0
2015-09-30 11:00:00,44.09,44.1,44.03,44.07,51422.0,37.8684,37.877,37.8169,37.8513,51422.0
2015-09-30 11:05:00,44.08,44.1,44.08,44.09,11910.0,37.8599,37.877,37.8599,37.8684,11910.0
2015-09-30 11:10:00,44.07,44.15,44.07,44.15,12667.0,37.8513,37.92,37.8513,37.92,12667.0
2015-09-30 11:15:00,44.14,44.15,44.08,44.13,70479.0,37.9114,37.92,37.8599,37.9028,70479.0
2015-09-30 11:20:00,44.14,44.16,44.08,44.09,20322.0,37.9114,37.9286,37.8599,37.8684,20322.0
2015-09-30 11:25:00,44.09,44.19,44.09,44.18,6578.0,37.8684,37.9543,37.8684,37.9457,6578.0
2015-09-30 11:30:00,44.17,44.19,44.15,44.18,9225.0,37.9372,37.9543,37.92,37.9457,9225.0
2015-09-30 11:35:00,44.19,44.19,44.11,44.12,6808.0,37.9543,37.9543,37.8856,37.8942,6808.0
2015-09-30 11:40:00,44.12,44.12,44.01,44.01,10695.0,37.8942,37.8942,37.7997,37.7997,10695.0
2015-09-30 11:45:00,44.02,44.09,44.02,44.08,28569.0,37.8083,37.8684,37.8083,37.8599,28569.0
2015-09-30 11:50:00,44.08,44.11,44.06,44.06,6220.0,37.8599,37.8856,37.8427,37.8427,6220.0
2015-09-30 11:55:00,44.06,44.06,44.0,44.05,9200.0,37.8427,37.8427,37.7911,37.8341,9200.0
2015-09-30 12:00:00,44.06,44.09,44.05,44.05,14838.0,37.8427,37.8684,37.8341,37.8341,14838.0
2015-09-30 12:05:00,44.05,44.05,43.97,43.97,11000.0,37.8341,37.8341,37.7654,37.7654,11000.0
2015-09-30 12:10:00,43.96,43.98,43.94,43.95,18094.0,37.7568,37.774,37.7396,37.7482,18094.0
2015-09-30 12:15:00,43.95,44.0,43.93,43.98,5105.0,37.7482,37.7911,37.731,37.774,5105.0
2015-09-30 12:20:00,43.97,43.99,43.94,43.95,14355.0,37.7654,37.7826,37.7396,37.7482,14355.0
2015-09-30 12:25:00,43.96,44.03,43.96,44.01,15596.0,37.7568,37.8169,37.7568,37.7997,15596.0
2015-09-30 12:30:00,44.02,44.05,44.0,44.03,5600.0,37.8083,37.8341,37.7911,37.8169,5600.0
2015-09-30 12:35:00,44.04,44.04,44.0,44.0,6114.0,37.8255,37.8255,37.7911,37.7911,6114.0
2015-09-30 12:40:00,43.99,44.02,43.98,44.01,18200.0,37.7826,37.8083,37.774,37.7997,18200.0
2015-09-30 12:45:00,44.01,44.01,43.88,43.89,6446.0,37.7997,37.7997,37.6881,37.6967,6446.0
2015-09-30 12:50:00,43.89,43.97,43.89,43.97,9267.0,37.6967,37.7654,37.6967,37.7654,9267.0
2015-09-30 12:55:00,43.97,44.01,43.97,44.0,6146.0,37.7654,37.7997,37.7654,37.7911,6146.0
2015-09-30 13:00:00,44.0,44.06,44.0,44.05,32461.0,37.7911,37.8427,37.7911,37.8341,32461.0
2015-09-30 13:05:00,44.05,44.06,44.03,44.05,4371.0,37.8341,37.8427,37.8169,37.8341,4371.0
2015-09-30 13:10:00,44.05,44.06,44.01,44.02,5100.0,37.8341,37.8427,37.7997,37.8083,5100.0
2015-09-30 13:15:00,44.02,44.11,44.02,44.11,9745.0,37.8083,37.8856,37.8083,37.8856,9745.0
2015-09-30 13:20:00,44.13,44.13,44.07,44.08,9600.0,37.9028,37.9028,37.8513,37.8599,9600.0
2015-09-30 13:25:00,44.08,44.1,44.06,44.1,7143.0,37.8599,37.877,37.8427,37.877,7143.0
2015-09-30 13:30:00,44.1,44.11,44.07,44.07,6207.0,37.877,37.8856,37.8513,37.8513,6207.0
2015-09-30 13:35:00,44.07,44.11,44.05,44.11,2800.0,37.8513,37.8856,37.8341,37.8856,2800.0
2015-09-30 13:40:00,44.1,44.23,44.1,44.23,11226.0,37.877,37.9887,37.877,37.9887,11226.0
2015-09-30 13:45:00,44.22,44.22,44.18,44.19,5000.0,37.9801,37.9801,37.9457,37.9543,5000.0
2015-09-30 13:50:00,44.19,44.25,44.18,44.24,10300.0,37.9543,38.0059,37.9457,37.9973,10300.0
2015-09-30 13:55:00,44.25,44.26,44.22,44.23,3100.0,38.0059,38.0145,37.9801,37.9887,3100.0
2015-09-30 14:00:00,44.22,44.22,44.17,44.18,15527.0,37.9801,37.9801,37.9372,37.9457,15527.0
2015-09-30 14:05:00,44.18,44.22,44.18,44.18,9001.0,37.9457,37.9801,37.9457,37.9457,9001.0
2015-09-30 14:10:00,44.17,44.21,44.14,44.2,62750.0,37.9372,37.9715,37.9114,37.9629,62750.0
2015-09-30 14:15:00,44.2,44.22,44.19,44.22,12474.0,37.9629,37.9801,37.9543,37.9801,12474.0
2015-09-30 14:20:00,44.22,44.25,44.22,44.25,69620.0,37.9801,38.0059,37.9801,38.0059,69620.0
2015-09-30 14:25:00,44.25,44.26,44.22,44.24,46156.0,38.0059,38.0145,37.9801,37.9973,46156.0
2015-09-30 14:30:00,44.25,44.28,44.15,44.16,19334.0,38.0059,38.0316,37.92,37.9286,19334.0
2015-09-30 14:35:00,44.16,44.19,44.16,44.17,9700.0,37.9286,37.9543,37.9286,37.9372,9700.0
2015-09-30 14:40:00,44.17,44.24,44.17,44.24,4679.0,37.9372,37.9973,37.9372,37.9973,4679.0
2015-09-30 14:45:00,44.24,44.29,44.22,44.27,9863.0,37.9973,38.0402,37.9801,38.023,9863.0
2015-09-30 14:50:00,44.28,44.28,44.22,44.26,9400.0,38.0316,38.0316,37.9801,38.0145,9400.0
2015-09-30 14:55:00,44.27,44.31,44.27,44.31,12378.0,38.023,38.0574,38.023,38.0574,12378.0
2015-09-30 15:00:00,44.3,44.34,44.24,44.24,173571.0,38.0488,38.0832,37.9973,37.9973,173571.0
2015-09-30 15:05:00,44.25,44.28,44.23,44.28,67916.0,38.0059,38.0316,37.9887,38.0316,67916.0
2015-09-30 15:10:00,44.29,44.31,44.27,44.3,7881.0,38.0402,38.0574,38.023,38.0488,7881.0
2015-09-30 15:15:00,44.28,44.31,44.25,44.29,13807.0,38.0316,38.0574,38.0059,38.0402,13807.0
2015-09-30 15:20:00,44.3,44.32,44.26,44.26,21011.0,38.0488,38.066,38.0145,38.0145,21011.0
2015-09-30 15:25:00,44.26,44.32,44.24,44.31,143708.0,38.0145,38.066,37.9973,38.0574,143708.0
2015-09-30 15:30:00,44.31,44.37,44.3,44.36,28725.0,38.0574,38.1089,38.0488,38.1003,28725.0
2015-09-30 15:35:00,44.38,44.4,44.33,44.35,19818.0,38.1175,38.1347,38.0746,38.0918,19818.0
2015-09-30 15:40:00,44.34,44.41,44.34,44.4,9455.0,38.0832,38.1433,38.0832,38.1347,9455.0
2015-09-30 15:45:00,44.41,44.43,44.37,44.39,36069.0,38.1433,38.1605,38.1089,38.1261,36069.0
2015-09-30 15:50:00,44.4,44.43,44.35,44.36,71789.0,38.1347,38.1605,38.0918,38.1003,71789.0
2015-09-30 15:55:00,44.36,44.38,44.34,44.35,169262.0,38.1003,38.1175,38.0832,38.0918,169262.0
2015-10-01 09:30:00,44.5,44.5,44.22,44.22,17846.0,38.2206,38.2206,37.9801,37.9801,17846.0
2015-10-01 09:35:00,44.22,44.23,44.01,44.09,55145.0,37.9801,37.9887,37.7997,37.8684,55145.0
2015-10-01 09:40:00,44.03,44.03,43.96,44.01,28205.0,37.8169,37.8169,37.7568,37.7997,28205.0
2015-10-01 09:45:00,44.0,44.16,43.98,44.16,96048.0,37.7911,37.9286,37.774,37.9286,96048.0
2015-10-01 09:50:00,44.17,44.24,44.17,44.18,237532.0,37.9372,37.9973,37.9372,37.9457,237532.0
2015-10-01 09:55:00,44.17,44.19,44.03,44.03,179098.0,37.9372,37.9543,37.8169,37.8169,179098.0
2015-10-01 10:00:00,44.02,44.04,43.86,44.0,23864.0,37.8083,37.8255,37.6709,37.7911,23864.0
2015-10-01 10:05:00,44.01,44.17,44.0,44.17,47893.0,37.7997,37.9372,37.7911,37.9372,47893.0
2015-10-01 10:10:00,44.16,44.26,44.15,44.18,15591.0,37.9286,38.0145,37.92,37.9457,15591.0
2015-10-01 10:15:00,44.19,44.33,44.17,44.18,34451.0,37.9543,38.0746,37.9372,37.9457,34451.0
2015-10-01 10:20:00,44.2,44.22,44.05,44.06,189538.0,37.9629,37.9801,37.8341,37.8427,189538.0
2015-10-01 10:25:00,44.07,44.27,44.06,44.26,41872.0,37.8513,38.023,37.8427,38.0145,41872.0
2015-10-01 10:30:00,44.26,44.26,44.03,44.03,13742.0,38.0145,38.0145,37.8169,37.8169,13742.0
2015-10-01 10:35:00,44.03,44.12,44.03,44.12,23506.0,37.8169,37.8942,37.8169,37.8942,23506.0
2015-10-01 10:40:00,44.13,44.2,44.06,44.08,31644.0,37.9028,37.9629,37.8427,37.8599,31644.0
2015-10-01 10:45:00,44.09,44.19,44.09,44.09,29109.0,37.8684,37.9543,37.8684,37.8684,29109.0
2015-10-01 10:50:00,44.09,44.12,43.97,43.97,15599.0,37.8684,37.8942,37.7654,37.7654,15599.0
2015-10-01 10:55:00,43.97,44.02,43.95,43.97,73895.0,37.7654,37.8083,37.7482,37.7654,73895.0
2015-10-01 11:00:00,43.97,44.0,43.93,43.96,72490.0,37.7654,37.7911,37.731,37.7568,72490.0
2015-10-01 11:05:00,43.96,44.01,43.91,43.96,96315.0,37.7568,37.7997,37.7138,37.7568,96315.0
2015-10-01 11:10:00,43.96,44.0,43.94,43.94,67884.0,37.7568,37.7911,37.7396,37.7396,67884.0
2015-10-01 11:15:00,43.94,43.96,43.89,43.91,14330.0,37.7396,37.7568,37.6967,37.7138,14330.0
2015-10-01 11:20:00,43.91,43.99,43.87,43.96,24412.0,37.7138,37.7826,37.6795,37.7568,24412.0
2015-10-01 11:25:00,43.93,44.01,43.88,43.88,13991.0,37.731,37.7997,37.6881,37.6881,13991.0
2015-10-01 11:30:00,43.9,43.96,43.85,43.85,11909.0,37.7053,37.7568,37.6623,37.6623,11909.0
2015-10-01 11:35:00,43.85,43.92,43.84,43.91,22372.0,37.6623,37.7224,37.6537,37.7138,22372.0
2015-10-01 11:40:00,43.9,43.91,43.82,43.88,19265.0,37.7053,37.7138,37.6365,37.6881,19265.0
2015-10-01 11:45:00,43.87,43.88,43.79,43.88,23762.0,37.6795,37.6881,37.6108,37.6881,23762.0
2015-10-01 11:50:00,43.89,43.89,43.78,43.78,18588.0,37.6967,37.6967,37.6022,37.6022,18588.0
2015-10-01 11:55:00,43.78,43.79,43.72,43.76,18348.0,37.6022,37.6108,37.5507,37.585,18348.0
2015-10-01 12:00:00,43.77,43.77,43.73,43.75,18835.0,37.5936,37.5936,37.5592,37.5764,18835.0
2015-10-01 12:05:00,43.74,43.74,43.66,43.69,17663.0,37.5678,37.5678,37.4991,37.5249,17663.0
2015-10-01 12:10:00,43.69,43.75,43.68,43.75,14039.0,37.5249,37.5764,37.5163,37.5764,14039.0
2015-10-01 12:15:00,43.75,43.76,43.72,43.75,71278.0,37.5764,37.585,37.5507,37.5764,71278.0
2015-10-01 12:20:00,43.75,43.78,43.73,43.74,74637.0,37.5764,37.6022,37.5592,37.5678,74637.0
2015-10-01 12:25:00,43.73,43.86,43.73,43.84,15319.0,37.5592,37.6709,37.5592,37.6537,15319.0
2015-10-01 12:30:00,43.84,43.88,43.83,43.87,16274.0,37.6537,37.6881,37.6451,37.6795,16274.0
2015-10-01 12:35:00,43.87,43.9,43.87,43.88,52228.0,37.6795,37.7053,37.6795,37.6881,52228.0
2015-10-01 12:40:00,43.87,43.88,43.82,43.85,36054.0,37.6795,37.6881,37.6365,37.6623,36054.0
2015-10-01 12:45:00,43.85,43.85,43.79,43.79,49603.0,37.6623,37.6623,37.6108,37.6108,49603.0
2015-10-01 12:50:00,43.79,43.8,43.77,43.78,71200.0,37.6108,37.6194,37.5936,37.6022,71200.0
2015-10-01 12:55:00,43.79,43.85,43.78,43.83,34041.0,37.6108,37.6623,37.6022,37.6451,34041.0
2015-10-01 13:00:00,43.83,43.83,43.74,43.75,27517.0,37.6451,37.6451,37.5678,37.5764,27517.0
2015-10-01 13:05:00,43.76,43.77,43.74,43.77,65084.0,37.585,37.5936,37.5678,37.5936,65084.0
2015-10-01 13:10:00,43.77,43.78,43.71,43.71,18678.0,37.5936,37.6022,37.5421,37.5421,18678.0
2015-10-01 13:15:00,43.71,43.85,43.71,43.81,27647.0,37.5421,37.6623,37.5421,37.628,27647.0
2015-10-01 13:20:00,43.81,43.81,43.74,43.79,14450.0,37.628,37.628,37.5678,37.6108,14450.0
2015-10-01 13:25:00,43.8,43.82,43.75,43.76,23244.0,37.6194,37.6365,37.5764,37.585,23244.0
2015-10-01 13:30:00,43.77,43.83,43.75,43.79,18592.0,37.5936,37.6451,37.5764,37.6108,18592.0
2015-10-01 13:35:00,43.79,43.85,43.78,43.81,24067.0,37.6108,37.6623,37.6022,37.628,24067.0
2015-10-01 13:40:00,43.81,43.83,43.76,43.77,13753.0,37.628,37.6451,37.585,37.5936,13753.0
2015-10-01 13:45:00,43.77,43.84,43.77,43.84,11300.0,37.5936,37.6537,37.5936,37.6537,11300.0
2015-10-01 13:50:00,43.84,43.9,43.81,43.87,20270.0,37.6537,37.7053,37.628,37.6795,20270.0
2015-10-01 13:55:00,43.88,43.94,43.88,43.92,15795.0,37.6881,37.7396,37.6881,37.7224,15795.0
2015-10-01 14:00:00,43.93,43.93,43.88,43.88,10660.0,37.731,37.731,37.6881,37.6881,10660.0
2015-10-01 14:05:00,43.88,44.02,43.88,43.98,29589.0,37.6881,37.8083,37.6881,37.774,29589.0
2015-10-01 14:10:00,44.02,44.06,44.01,44.04,65740.0,37.8083,37.8427,37.7997,37.8255,65740.0
2015-10-01 14:15:00,44.04,44.07,44.01,44.01,44553.0,37.8255,37.8513,37.7997,37.7997,44553.0
2015-10-01 14:20:00,44.02,44.04,43.92,43.93,28914.0,37.8083,37.8255,37.7224,37.731,28914.0
2015-10-01 14:25:00,43.93,43.98,43.91,43.98,14284.0,37.731,37.774,37.7138,37.774,14284.0
2015-10-01 14:30:00,43.98,44.03,43.96,43.96,14898.0,37.774,37.8169,37.7568,37.7568,14898.0
2015-10-01 14:35:00,43.96,43.99,43.95,43.99,10265.0,37.7568,37.7826,37.7482,37.7826,10265.0
2015-10-01 14:40:00,44.01,44.03,43.99,43.99,10683.0,37.7997,37.8169,37.7826,37.7826,10683.0
2015-10-01 14:45:00,43.99,44.02,43.93,43.93,10150.0,37.7826,37.8083,37.731,37.731,10150.0
2015-10-01 14:50:00,43.93,44.02,43.92,44.02,16739.0,37.731,37.8083,37.7224,37.8083,16739.0
2015-10-01 14:55:00,44.03,44.08,44.03,44.05,12015.0,37.8169,37.8599,37.8169,37.8341,12015.0
2015-10-01 15:00:00,44.06,44.12,44.06,44.09,59828.0,37.8427,37.8942,37.8427,37.8684,59828.0
2015-10-01 15:05:00,44.09,44.1,44.02,44.03,53756.0,37.8684,37.877,37.8083,37.8169,53756.0
2015-10-01 15:10:00,44.03,44.14,44.03,44.14,53886.0,37.8169,37.9114,37.8169,37.9114,53886.0
2015-10-01 15:15:00,44.14,44.15,44.09,44.1,75491.0,37.9114,37.92,37.8684,37.877,75491.0
2015-10-01 15:20:00,44.1,44.12,44.08,44.11,23537.0,37.877,37.8942,37.8599,37.8856,23537.0
2015-10-01 15:25:00,44.11,44.13,44.06,44.07,16438.0,37.8856,37.9028,37.8427,37.8513,16438.0
2015-10-01 15:30:00,44.07,44.09,44.05,44.08,16966.0,37.8513,37.8684,37.8341,37.8599,16966.0
2015-10-01 15:35:00,44.08,44.08,43.98,43.98,16129.0,37.8599,37.8599,37.774,37.774,16129.0
2015-10-01 15:40:00,43.99,44.05,43.99,44.05,32126.0,37.7826,37.8341,37.7826,37.8341,32126.0
2015-10-01 15:45:00,44.04,44.14,44.04,44.13,42563.0,37.8255,37.9114,37.8255,37.9028,42563.0
2015-10-01 15:50:00,44.14,44.16,44.09,44.15,359480.0,37.9114,37.9286,37.8684,37.92,359480.0
2015-10-01 15:55:00,44.14,44.21,44.14,44.16,222092.0,37.9114,37.9715,37.9114,37.9286,222092.0
2015-10-02 09:30:00,43.64,43.95,43.41,43.54,136081.0,37.4819,37.7482,37.2844,37.3961,136081.0
2015-10-02 09:35:00,43.53,43.62,43.48,43.5,168068.0,37.3875,37.4648,37.3445,37.3617,168068.0
2015-10-02 09:40:00,43.5,43.58,43.48,43.55,94822.0,37.3617,37.4304,37.3445,37.4046,94822.0
2015-10-02 09:45:00,43.54,43.57,43.46,43.47,124405.0,37.3961,37.4218,37.3273,37.3359,124405.0
2015-10-02 09:50:00,43.47,43.47,43.33,43.42,158821.0,37.3359,37.3359,37.2157,37.293,158821.0
2015-10-02 09:55:00,43.43,43.51,43.37,43.48,74068.0,37.3016,37.3703,37.25,37.3445,74068.0
2015-10-02 10:00:00,43.48,43.53,43.41,43.41,117178.0,37.3445,37.3875,37.2844,37.2844,117178.0
2015-10-02 10:05:00,43.41,43.5,43.39,43.5,23454.0,37.2844,37.3617,37.2672,37.3617,23454.0
2015-10-02 10:10:00,43.5,43.6,43.49,43.6,65814.0,37.3617,37.4476,37.3531,37.4476,65814.0
2015-10-02 10:15:00,43.59,43.7,43.59,43.62,21079.0,37.439,37.5335,37.439,37.4648,21079.0
2015-10-02 10:20:00,43.62,43.66,43.57,43.58,33094.0,37.4648,37.4991,37.4218,37.4304,33094.0
2015-10-02 10:25:00,43.58,43.58,43.48,43.49,78926.0,37.4304,37.4304,37.3445,37.3531,78926.0
2015-10-02 10:30:00,43.49,43.52,43.46,43.51,15751.0,37.3531,37.3789,37.3273,37.3703,15751.0
2015-10-02 10:35:00,43.51,43.58,43.47,43.57,26795.0,37.3703,37.4304,37.3359,37.4218,26795.0
2015-10-02 10:40:00,43.57,43.66,43.57,43.63,27667.0,37.4218,37.4991,37.4218,37.4734,27667.0
2015-10-02 10:45:00,43.63,43.68,43.61,43.68,19143.0,37.4734,37.5163,37.4562,37.5163,19143.0
2015-10-02 10:50:00,43.68,43.68,43.57,43.6,14850.0,37.5163,37.5163,37.4218,37.4476,14850.0
2015-10-02 10:55:00,43.6,43.7,43.6,43.69,18351.0,37.4476,37.5335,37.4476,37.5249,18351.0
2015-10-02 11:00:00,43.7,43.72,43.64,43.66,26631.0,37.5335,37.5507,37.4819,37.4991,26631.0
2015-10-02 11:05:00,43.66,43.75,43.66,43.72,19181.0,37.4991,37.5764,37.4991,37.5507,19181.0
2015-10-02 11:10:00,43.72,43.74,43.67,43.68,35337.0,37.5507,37.5678,37.5077,37.5163,35337.0
2015-10-02 11:15:00,43.68,43.69,43.58,43.6,20886.0,37.5163,37.5249,37.4304,37.4476,20886.0
2015-10-02 11:20:00,43.6,43.63,43.57,43.58,13591.0,37.4476,37.4734,37.4218,37.4304,13591.0
2015-10-02 11:25:00,43.58,43.73,43.57,43.73,15272.0,37.4304,37.5592,37.4218,37.5592,15272.0
2015-10-02 11:30:00,43.74,43.8,43.71,43.8,17551.0,37.5678,37.6194,37.5421,37.6194,17551.0
2015-10-02 11:35:00,43.79,43.82,43.72,43.73,31172.0,37.6108,37.6365,37.5507,37.5592,31172.0
2015-10-02 11:40:00,43.72,43.74,43.69,43.7,43174.0,37.5507,37.5678,37.5249,37.5335,43174.0
2015-10-02 11:45:00,43.7,43.76,43.69,43.72,63117.0,37.5335,37.585,37.5249,37.5507,63117.0
2015-10-02 11:50:00,43.71,43.81,43.7,43.8,25027.0,37.5421,37.628,37.5335,37.6194,25027.0
2015-10-02 11:55:00,43.79,43.83,43.77,43.79,19041.0,37.6108,37.6451,37.5936,37.6108,19041.0
2015-10-02 12:00:00,43.79,43.81,43.75,43.77,47592.0,37.6108,37.628,37.5764,37.5936,47592.0
2015-10-02 12:05:00,43.77,43.85,43.77,43.84,17440.0,37.5936,37.6623,37.5936,37.6537,17440.0
2015-10-02 12:10:00,43.84,43.95,43.84,43.95,20697.0,37.6537,37.7482,37.6537,37.7482,20697.0
2015-10-02 12:15:00,43.95,44.0,43.94,43.99,7900.0,37.7482,37.7911,37.7396,37.7826,7900.0
2015-10-02 12:20:00,43.98,44.02,43.96,43.96,12739.0,37.774,37.8083,37.7568,37.7568,12739.0
2015-10-02 12:25:00,43.95,43.99,43.93,43.96,13043.0,37.7482,37.7826,37.731,37.7568,13043.0
2015-10-02 12:30:00,43.97,44.1,43.97,44.01,27686.0,37.7654,37.877,37.7654,37.7997,27686.0
2015-10-02 12:35:00,44.01,44.02,43.99,43.99,12770.0,37.7997,37.8083,37.7826,37.7826,12770.0
2015-10-02 12:40:00,43.98,44.03,43.98,44.02,12637.0,37.774,37.8169,37.774,37.8083,12637.0
2015-10-02 12:45:00,44.03,44.1,44.01,44.09,8063.0,37.8169,37.877,37.7997,37.8684,8063.0
2015-10-02 12:50:00,44.09,44.2,44.07,44.19,20811.0,37.8684,37.9629,37.8513,37.9543,20811.0
2015-10-02 12:55:00,44.18,44.19,44.13,44.17,20117.0,37.9457,37.9543,37.9028,37.9372,20117.0
2015-10-02 13:00:00,44.17,44.25,44.15,44.21,21925.0,37.9372,38.0059,37.92,37.9715,21925.0
2015-10-02 13:05:00,44.21,44.27,44.21,44.25,16926.0,37.9715,38.023,37.9715,38.0059,16926.0
2015-10-02 13:10:00,44.27,44.35,44.27,44.32,18303.0,38.023,38.0918,38.023,38.066,18303.0
2015-10-02 13:15:00,44.33,44.35,44.27,44.28,28300.0,38.0746,38.0918,38.023,38.0316,28300.0
2015-10-02 13:20:00,44.29,44.29,44.23,44.24,70142.0,38.0402,38.0402,37.9887,37.9973,70142.0
2015-10-02 13:25:00,44.24,44.29,44.24,44.25,16696.0,37.9973,38.0402,37.9973,38.0059,16696.0
2015-10-02 13:30:00,44.26,44.3,44.26,44.28,16224.0,38.0145,38.0488,38.0145,38.0316,16224.0
2015-10-02 13:35:00,44.28,44.29,44.22,44.22,23883.0,38.0316,38.0402,37.9801,37.9801,23883.0
2015-10-02 13:40:00,44.22,44.25,44.17,44.25,22391.0,37.9801,38.0059,37.9372,38.0059,22391.0
2015-10-02 13:45:00,44.24,44.3,44.23,44.29,9737.0,37.9973,38.0488,37.9887,38.0402,9737.0
2015-10-02 13:50:00,44.29,44.3,44.25,44.25,23187.0,38.0402,38.0488,38.0059,38.0059,23187.0
2015-10-02 13:55:00,44.25,44.28,44.23,44.23,29594.0,38.0059,38.0316,37.9887,37.9887,29594.0
2015-10-02 14:00:00,44.23,44.26,44.21,44.26,6791.0,37.9887,38.0145,37.9715,38.0145,6791.0
2015-10-02 14:05:00,44.27,44.35,44.25,44.34,19469.0,38.023,38.0918,38.0059,38.0832,19469.0
2015-10-02 14:10:00,44.34,44.34,44.25,44.26,18261.0,38.0832,38.0832,38.0059,38.0145,18261.0
2015-10-02 14:15:00,44.27,44.3,44.27,44.28,6250.0,38.023,38.0488,38.023,38.0316,6250.0
2015-10-02 14:20:00,44.27,44.37,44.26,44.36,19880.0,38.023,38.1089,38.0145,38.1003,19880.0
2015-10-02 14:25:00,44.37,44.49,44.37,44.45,18450.0,38.1089,38.212,38.1089,38.1776,18450.0
2015-10-02 14:30:00,44.46,44.48,44.44,44.44,20683.0,38.1862,38.2034,38.1691,38.1691,20683.0
2015-10-02 14:35:00,44.43,44.43,44.41,44.43,7004.0,38.1605,38.1605,38.1433,38.1605,7004.0
2015-10-02 14:40:00,44.44,44.44,44.36,44.4,17407.0,38.1691,38.1691,38.1003,38.1347,17407.0
2015-10-02 14:45:00,44.4,44.41,44.37,44.38,16052.0,38.1347,38.1433,38.1089,38.1175,16052.0
2015-10-02 14:50:00,44.39,44.41,44.35,44.38,26612.0,38.1261,38.1433,38.0918,38.1175,26612.0
2015-10-02 14:55:00,44.39,44.41,44.34,44.34,18191.0,38.1261,38.1433,38.0832,38.0832,18191.0
2015-10-02 15:00:00,44.34,44.39,44.33,44.39,15033.0,38.0832,38.1261,38.0746,38.1261,15033.0
2015-10-02 15:05:00,44.41,44.5,44.4,44.5,33164.0,38.1433,38.2206,38.1347,38.2206,33164.0
2015-10-02 15:10:00,44.5,44.53,44.47,44.52,30900.0,38.2206,38.2464,38.1948,38.2378,30900.0
2015-10-02 15:15:00,44.53,44.6,44.52,44.6,39568.0,38.2464,38.3065,38.2378,38.3065,39568.0
2015-10-02 15:20:00,44.61,44.62,44.57,44.59,42440.0,38.3151,38.3237,38.2807,38.2979,42440.0
2015-10-02 15:25:00,44.6,44.63,44.59,44.63,258839.0,38.3065,38.3322,38.2979,38.3322,258839.0
2015-10-02 15:30:00,44.64,44.7,44.63,44.7,147723.0,38.3408,38.3924,38.3322,38.3924,147723.0
2015-10-02 15:35:00,44.69,44.7,44.66,44.68,90866.0,38.3838,38.3924,38.358,38.3752,90866.0
2015-10-02 15:40:00,44.68,44.7,44.67,44.68,131363.0,38.3752,38.3924,38.3666,38.3752,131363.0
2015-10-02 15:45:00,44.68,44.78,44.68,44.78,123799.0,38.3752,38.4611,38.3752,38.4611,123799.0
2015-10-02 15:50:00,44.78,44.81,44.76,44.8,95854.0,38.4611,38.4868,38.4439,38.4783,95854.0
2015-10-02 15:55:00,44.81,44.9,44.77,44.89,631722.0,38.4868,38.5641,38.4525,38.5556,631722.0
2015-10-05 09:30:00,45.35,45.35,45.09,45.21,25225.0,38.9506,38.9506,38.7273,38.8304,25225.0
2015-10-05 09:35:00,45.21,45.36,45.2,45.34,52111.0,38.8304,38.9592,38.8218,38.9421,52111.0
2015-10-05 09:40:00,45.33,45.33,45.23,45.29,22917.0,38.9335,38.9335,38.8476,38.8991,22917.0
2015-10-05 09:45:00,45.3,45.35,45.27,45.34,30759.0,38.9077,38.9506,38.8819,38.9421,30759.0
2015-10-05 09:50:00,45.34,45.37,45.31,45.32,36940.0,38.9421,38.9678,38.9163,38.9249,36940.0
2015-10-05 09:55:00,45.33,45.39,45.32,45.39,7950.0,38.9335,38.985,38.9249,38.985,7950.0
2015-10-05 10:00:00,45.39,45.39,45.23,45.25,12675.0,38.985,38.985,38.8476,38.8648,12675.0
2015-10-05 10:05:00,45.25,45.29,45.23,45.28,116035.0,38.8648,38.8991,38.8476,38.8905,116035.0
2015-10-05 10:10:00,45.28,45.35,45.28,45.35,11257.0,38.8905,38.9506,38.8905,38.9506,11257.0
2015-10-05 10:15:00,45.36,45.38,45.31,45.34,20358.0,38.9592,38.9764,38.9163,38.9421,20358.0
2015-10-05 10:20:00,45.35,45.42,45.33,45.42,22926.0,38.9506,39.0108,38.9335,39.0108,22926.0
2015-10-05 10:25:00,45.42,45.44,45.39,45.4,32780.0,39.0108,39.0279,38.985,38.9936,32780.0
2015-10-05 10:30:00,45.41,45.45,45.4,45.42,12500.0,39.0022,39.0365,38.9936,39.0108,12500.0
2015-10-05 10:35:00,45.41,45.43,45.41,45.41,8888.0,39.0022,39.0194,39.0022,39.0022,8888.0
2015-10-05 10:40:00,45.39,45.39,45.3,45.3,26591.0,38.985,38.985,38.9077,38.9077,26591.0
2015-10-05 10:45:00,45.3,45.33,45.28,45.3,10765.0,38.9077,38.9335,38.8905,38.9077,10765.0
2015-10-05 10:50:00,45.29,45.36,45.28,45.34,10640.0,38.8991,38.9592,38.8905,38.9421,10640.0
2015-10-05 10:55:00,45.33,45.35,45.3,45.33,8820.0,38.9335,38.9506,38.9077,38.9335,8820.0
2015-10-05 11:00:00,45.34,45.43,45.34,45.43,16427.0,38.9421,39.0194,38.9421,39.0194,16427.0
2015-10-05 11:05:00,45.43,45.46,45.39,45.46,12700.0,39.0194,39.0451,38.985,39.0451,12700.0
2015-10-05 11:10:00,45.44,45.49,45.44,45.47,5925.0,39.0279,39.0709,39.0279,39.0537,5925.0
2015-10-05 11:15:00,45.46,45.46,45.4,45.41,71189.0,39.0451,39.0451,38.9936,39.0022,71189.0
2015-10-05 11:20:00,45.41,45.48,45.41,45.47,30151.0,39.0022,39.0623,39.0022,39.0537,30151.0
2015-10-05 11:25:00,45.47,45.51,45.43,45.44,34308.0,39.0537,39.0881,39.0194,39.0279,34308.0
2015-10-05 11:30:00,45.45,45.48,45.44,45.44,8465.0,39.0365,39.0623,39.0279,39.0279,8465.0
2015-10-05 11:35:00,45.44,45.44,45.4,45.4,7969.0,39.0279,39.0279,38.9936,38.9936,7969.0
2015-10-05 11:40:00,45.4,45.41,45.37,45.37,14312.0,38.9936,39.0022,38.9678,38.9678,14312.0
2015-10-05 11:45:00,45.36,45.42,45.36,45.42,15781.0,38.9592,39.0108,38.9592,39.0108,15781.0
2015-10-05 11:50:00,45.43,45.44,45.41,45.42,4800.0,39.0194,39.0279,39.0022,39.0108,4800.0
2015-10-05 11:55:00,45.41,45.5,45.39,45.49,8035.0,39.0022,39.0795,38.985,39.0709,8035.0
2015-10-05 12:00:00,45.49,45.49,45.45,45.46,3536.0,39.0709,39.0709,39.0365,39.0451,3536.0
2015-10-05 12:05:00,45.47,45.54,45.47,45.5,16510.0,39.0537,39.1138,39.0537,39.0795,16510.0
2015-10-05 12:10:00,45.5,45.5,45.43,45.47,6352.0,39.0795,39.0795,39.0194,39.0537,6352.0
2015-10-05 12:15:00,45.47,45.53,45.46,45.48,10032.0,39.0537,39.1052,39.0451,39.0623,10032.0
2015-10-05 12:20:00,45.49,45.49,45.38,45.4,9011.0,39.0709,39.0709,38.9764,38.9936,9011.0
2015-10-05 12:25:00,45.41,45.44,45.4,45.42,25645.0,39.0022,39.0279,38.9936,39.0108,25645.0
2015-10-05 12:30:00,45.43,45.45,45.42,45.44,9250.0,39.0194,39.0365,39.0108,39.0279,9250.0
2015-10-05 12:35:00,45.43,45.47,45.42,45.46,4691.0,39.0194,39.0537,39.0108,39.0451,4691.0
2015-10-05 12:40:00,45.46,45.47,45.44,45.46,7382.0,39.0451,39.0537,39.0279,39.0451,7382.0
2015-10-05 12:45:00,45.47,45.5,45.47,45.49,12192.0,39.0537,39.0795,39.0537,39.0709,12192.0
2015-10-05 12:50:00,45.5,45.51,45.47,45.49,6584.0,39.0795,39.0881,39.0537,39.0709,6584.0
2015-10-05 12:55:00,45.48,45.49,45.46,45.48,9077.0,39.0623,39.0709,39.0451,39.0623,9077.0
2015-10-05 13:00:00,45.48,45.52,45.48,45.51,16867.0,39.0623,39.0967,39.0623,39.0881,16867.0
2015-10-05 13:05:00,45.51,45.54,45.51,45.52,52326.0,39.0881,39.1138,39.0881,39.0967,52326.0
2015-10-05 13:10:00,45.52,45.54,45.51,45.53,77204.0,39.0967,39.1138,39.0881,39.1052,77204.0
2015-10-05 13:15:00,45.53,45.56,45.52,45.56,144569.0,39.1052,39.131,39.0967,39.131,144569.0
2015-10-05 13:20:00,45.58,45.6,45.54,45.56,31225.0,39.1482,39.1654,39.1138,39.131,31225.0
2015-10-05 13:25:00,45.56,45.62,45.56,45.57,13293.0,39.131,39.1825,39.131,39.1396,13293.0
2015-10-05 13:30:00,45.56,45.57,45.52,45.53,27997.0,39.131,39.1396,39.0967,39.1052,27997.0
2015-10-05 13:35:00,45.53,45.56,45.52,45.56,6450.0,39.1052,39.131,39.0967,39.131,6450.0
2015-10-05 13:40:00,45.56,45.56,45.5,45.5,10409.0,39.131,39.131,39.0795,39.0795,10409.0
2015-10-05 13:45:00,45.51,45.58,45.51,45.56,24517.0,39.0881,39.1482,39.0881,39.131,24517.0
2015-10-05 13:50:00,45.56,45.57,45.53,45.56,11555.0,39.131,39.1396,39.1052,39.131,11555.0
2015-10-05 13:55:00,45.57,45.59,45.56,45.59,20793.0,39.1396,39.1568,39.131,39.1568,20793.0
2015-10-05 14:00:00,45.59,45.62,45.57,45.57,41168.0,39.1568,39.1825,39.1396,39.1396,41168.0
2015-10-05 14:05:00,45.56,45.57,45.54,45.56,12850.0,39.131,39.1396,39.1138,39.131,12850.0
2015-10-05 14:10:00,45.57,45.59,45.56,45.59,52771.0,39.1396,39.1568,39.131,39.1568,52771.0
2015-10-05 14:15:00,45.58,45.62,45.58,45.62,12483.0,39.1482,39.1825,39.1482,39.1825,12483.0
2015-10-05 14:20:00,45.62,45.64,45.61,45.64,16517.0,39.1825,39.1997,39.174,39.1997,16517.0
2015-10-05 14:25:00,45.64,45.68,45.63,45.66,14988.0,39.1997,39.2341,39.1911,39.2169,14988.0
2015-10-05 14:30:00,45.67,45.7,45.66,45.67,11688.0,39.2255,39.2513,39.2169,39.2255,11688.0
2015-10-05 14:35:00,45.67,45.69,45.66,45.67,7536.0,39.2255,39.2427,39.2169,39.2255,7536.0
2015-10-05 14:40:00,45.68,45.73,45.67,45.69,38142.0,39.2341,39.277,39.2255,39.2427,38142.0
2015-10-05 14:45:00,45.68,45.69,45.63,45.63,14380.0,39.2341,39.2427,39.1911,39.1911,14380.0
2015-10-05 14:50:00,45.63,45.66,45.63,45.63,10542.0,39.1911,39.2169,39.1911,39.1911,10542.0
2015-10-05 14:55:00,45.63,45.64,45.61,45.63,22974.0,39.1911,39.1997,39.174,39.1911,22974.0
2015-10-05 15:00:00,45.62,45.65,45.62,45.65,9970.0,39.1825,39.2083,39.1825,39.2083,9970.0
2015-10-05 15:05:00,45.66,45.68,45.64,45.66,30243.0,39.2169,39.2341,39.1997,39.2169,30243.0
2015-10-05 15:10:00,45.66,45.66,45.6,45.62,31940.0,39.2169,39.2169,39.1654,39.1825,31940.0
2015-10-05 15:15:00,45.63,45.63,45.58,45.58,16566.0,39.1911,39.1911,39.1482,39.1482,16566.0
2015-10-05 15:20:00,45.57,45.6,45.57,45.58,22101.0,39.1396,39.1654,39.1396,39.1482,22101.0
2015-10-05 15:25:00,45.58,45.59,45.56,45.56,21150.0,39.1482,39.1568,39.131,39.131,21150.0
2015-10-05 15:30:00,45.57,45.66,45.55,45.63,42166.0,39.1396,39.2169,39.1224,39.1911,42166.0
2015-10-05 15:35:00,45.63,45.64,45.59,45.62,60731.0,39.1911,39.1997,39.1568,39.1825,60731.0
2015-10-05 15:40:00,45.61,45.64,45.61,45.62,57200.0,39.174,39.1997,39.174,39.1825,57200.0
2015-10-05 15:45:00,45.62,45.68,45.62,45.68,81668.0,39.1825,39.2341,39.1825,39.2341,81668.0
2015-10-05 15:50:00,45.68,45.71,45.66,45.66,123186.0,39.2341,39.2598,39.2169,39.2169,123186.0
2015-10-05 15:55:00,45.66,45.7,45.64,45.65,119682.0,39.2169,39.2513,39.1997,39.2083,119682.0
2015-10-06 09:30:00,45.45,45.71,45.45,45.68,34003.0,39.0365,39.2598,39.0365,39.2341,34003.0
2015-10-06 09:35:00,45.68,45.68,45.59,45.67,11696.0,39.2341,39.2341,39.1568,39.2255,11696.0
2015-10-06 09:40:00,45.69,45.75,45.69,45.73,39629.0,39.2427,39.2942,39.2427,39.277,39629.0
2015-10-06 09:45:00,45.75,45.81,45.75,45.79,9103.0,39.2942,39.3457,39.2942,39.3286,9103.0
2015-10-06 09:50:00,45.78,45.79,45.75,45.77,35202.0,39.32,39.3286,39.2942,39.3114,35202.0
2015-10-06 09:55:00,45.77,45.84,45.75,45.8,66768.0,39.3114,39.3715,39.2942,39.3371,66768.0
2015-10-06 10:00:00,45.81,45.86,45.79,45.82,48978.0,39.3457,39.3887,39.3286,39.3543,48978.0
2015-10-06 10:05:00,45.79,45.79,45.73,45.77,11749.0,39.3286,39.3286,39.277,39.3114,11749.0
2015-10-06 10:10:00,45.77,45.8,45.7,45.72,49662.0,39.3114,39.3371,39.2513,39.2684,49662.0
2015-10-06 10:15:00,45.72,45.72,45.53,45.54,115820.0,39.2684,39.2684,39.1052,39.1138,115820.0
2015-10-06 10:20:00,45.53,45.56,45.47,45.5,35174.0,39.1052,39.131,39.0537,39.0795,35174.0
2015-10-06 10:25:00,45.49,45.5,45.4,45.42,138191.0,39.0709,39.0795,38.9936,39.0108,138191.0
2015-10-06 10:30:00,45.42,45.45,45.38,45.42,64779.0,39.0108,39.0365,38.9764,39.0108,64779.0
2015-10-06 10:35:00,45.43,45.48,45.36,45.45,13756.0,39.0194,39.0623,38.9592,39.0365,13756.0
2015-10-06 10:40:00,45.45,45.5,45.43,45.45,43809.0,39.0365,39.0795,39.0194,39.0365,43809.0
2015-10-06 10:45:00,45.45,45.5,45.42,45.42,147322.0,39.0365,39.0795,39.0108,39.0108,147322.0
2015-10-06 10:50:00,45.41,45.44,45.38,45.41,26599.0,39.0022,39.0279,38.9764,39.0022,26599.0
2015-10-06 10:55:00,45.4,45.43,45.38,45.43,225028.0,38.9936,39.0194,38.9764,39.0194,225028.0
2015-10-06 11:00:00,45.42,45.48,45.42,45.47,78021.0,39.0108,39.0623,39.0108,39.0537,78021.0
2015-10-06 11:05:00,45.47,45.55,45.46,45.55,165349.0,39.0537,39.1224,39.0451,39.1224,165349.0
2015-10-06 11:10:00,45.55,45.56,45.47,45.49,425914.0,39.1224,39.131,39.0537,39.0709,425914.0
2015-10-06 11:15:00,45.5,45.58,45.48,45.55,100993.0,39.0795,39.1482,39.0623,39.1224,100993.0
2015-10-06 11:20:00,45.55,45.56,45.5,45.5,29567.0,39.1224,39.131,39.0795,39.0795,29567.0
2015-10-06 11:25:00,45.51,45.51,45.46,45.48,20890.0,39.0881,39.0881,39.0451,39.0623,20890.0
2015-10-06 11:30:00,45.49,45.5,45.37,45.39,35268.0,39.0709,39.0795,38.9678,38.985,35268.0
2015-10-06 11:35:00,45.39,45.39,45.29,45.3,14881.0,38.985,38.985,38.8991,38.9077,14881.0
2015-10-06 11:40:00,45.28,45.3,45.26,45.26,11219.0,38.8905,38.9077,38.8733,38.8733,11219.0
2015-10-06 11:45:00,45.25,45.26,45.21,45.22,114569.0,38.8648,38.8733,38.8304,38.839,114569.0
2015-10-06 11:50:00,45.24,45.25,45.19,45.23,13893.0,38.8562,38.8648,38.8132,38.8476,13893.0
2015-10-06 11:55:00,45.23,45.23,45.12,45.16,32623.0,38.8476,38.8476,38.7531,38.7875,32623.0
2015-10-06 12:00:00,45.18,45.21,45.17,45.18,24578.0,38.8046,38.8304,38.796,38.8046,24578.0
2015-10-06 12:05:00,45.18,45.22,45.16,45.19,35070.0,38.8046,38.839,38.7875,38.8132,35070.0
2015-10-06 12:10:00,45.19,45.21,45.15,45.18,39627.0,38.8132,38.8304,38.7789,38.8046,39627.0
2015-10-06 12:15:00,45.18,45.19,45.12,45.12,11070.0,38.8046,38.8132,38.7531,38.7531,11070.0
2015-10-06 12:20:00,45.13,45.15,45.09,45.1,99318.0,38.7617,38.7789,38.7273,38.7359,99318.0
2015-10-06 12:25:00,45.1,45.1,45.02,45.03,117964.0,38.7359,38.7359,38.6672,38.6758,117964.0
2015-10-06 12:30:00,45.02,45.04,44.99,45.02,102324.0,38.6672,38.6844,38.6414,38.6672,102324.0
2015-10-06 12:35:00,45.0,45.01,44.95,44.97,141117.0,38.65,38.6586,38.6071,38.6243,141117.0
2015-10-06 12:40:00,44.96,45.02,44.94,45.02,106752.0,38.6157,38.6672,38.5985,38.6672,106752.0
2015-10-06 12:45:00,45.02,45.06,44.99,45.03,37349.0,38.6672,38.7016,38.6414,38.6758,37349.0
2015-10-06 12:50:00,45.04,45.08,45.04,45.08,39654.0,38.6844,38.7187,38.6844,38.7187,39654.0
2015-10-06 12:55:00,45.07,45.08,45.05,45.06,24445.0,38.7102,38.7187,38.693,38.7016,24445.0
2015-10-06 13:00:00,45.06,45.08,45.05,45.05,17636.0,38.7016,38.7187,38.693,38.693,17636.0
2015-10-06 13:05:00,45.04,45.09,45.03,45.09,28396.0,38.6844,38.7273,38.6758,38.7273,28396.0
2015-10-06 13:10:00,45.09,45.21,45.09,45.2,20166.0,38.7273,38.8304,38.7273,38.8218,20166.0
2015-10-06 13:15:00,45.19,45.2,45.17,45.18,14460.0,38.8132,38.8218,38.796,38.8046,14460.0
2015-10-06 13:20:00,45.17,45.21,45.17,45.2,8643.0,38.796,38.8304,38.796,38.8218,8643.0
2015-10-06 13:25:00,45.21,45.23,45.2,45.21,11316.0,38.8304,38.8476,38.8218,38.8304,11316.0
2015-10-06 13:30:00,45.21,45.21,45.14,45.15,6707.0,38.8304,38.8304,38.7703,38.7789,6707.0
2015-10-06 13:35:00,45.15,45.16,45.12,45.12,3243.0,38.7789,38.7875,38.7531,38.7531,3243.0
2015-10-06 13:40:00,45.12,45.12,45.08,45.1,5699.0,38.7531,38.7531,38.7187,38.7359,5699.0
2015-10-06 13:45:00,45.1,45.12,45.07,45.11,13283.0,38.7359,38.7531,38.7102,38.7445,13283.0
2015-10-06 13:50:00,45.11,45.12,45.09,45.12,12573.0,38.7445,38.7531,38.7273,38.7531,12573.0
2015-10-06 13:55:00,45.12,45.12,45.11,45.12,6718.0,38.7531,38.7531,38.7445,38.7531,6718.0
2015-10-06 14:00:00,45.11,45.15,45.1,45.13,7434.0,38.7445,38.7789,38.7359,38.7617,7434.0
2015-10-06 14:05:00,45.13,45.14,45.11,45.11,7242.0,38.7617,38.7703,38.7445,38.7445,7242.0
2015-10-06 14:10:00,45.11,45.22,45.11,45.22,8000.0,38.7445,38.839,38.7445,38.839,8000.0
2015-10-06 14:15:00,45.21,45.3,45.21,45.28,16159.0,38.8304,38.9077,38.8304,38.8905,16159.0
2015-10-06 14:20:00,45.29,45.32,45.27,45.3,4700.0,38.8991,38.9249,38.8819,38.9077,4700.0
2015-10-06 14:25:00,45.28,45.31,45.21,45.3,12966.0,38.8905,38.9163,38.8304,38.9077,12966.0
2015-10-06 14:30:00,45.3,45.34,45.26,45.31,6665.0,38.9077,38.9421,38.8733,38.9163,6665.0
2015-10-06 14:35:00,45.31,45.35,45.31,45.35,3500.0,38.9163,38.9506,38.9163,38.9506,3500.0
2015-10-06 14:40:00,45.37,45.37,45.29,45.3,32804.0,38.9678,38.9678,38.8991,38.9077,32804.0
2015-10-06 14:45:00,45.3,45.34,45.24,45.3,99527.0,38.9077,38.9421,38.8562,38.9077,99527.0
2015-10-06 14:50:00,45.31,45.32,45.23,45.24,9417.0,38.9163,38.9249,38.8476,38.8562,9417.0
2015-10-06 14:55:00,45.25,45.25,45.15,45.18,14397.0,38.8648,38.8648,38.7789,38.8046,14397.0
2015-10-06 15:00:00,45.17,45.2,45.13,45.19,34522.0,38.796,38.8218,38.7617,38.8132,34522.0
2015-10-06 15:05:00,45.19,45.21,45.16,45.2,52881.0,38.8132,38.8304,38.7875,38.8218,52881.0
2015-10-06 15:10:00,45.19,45.19,45.14,45.17,27583.0,38.8132,38.8132,38.7703,38.796,27583.0
2015-10-06 15:15:00,45.16,45.21,45.15,45.18,27011.0,38.7875,38.8304,38.7789,38.8046,27011.0
2015-10-06 15:20:00,45.18,45.24,45.14,45.22,34229.0,38.8046,38.8562,38.7703,38.839,34229.0
2015-10-06 15:25:00,45.23,45.26,45.2,45.23,352666.0,38.8476,38.8733,38.8218,38.8476,352666.0
2015-10-06 15:30:00,45.24,45.28,45.24,45.24,18253.0,38.8562,38.8905,38.8562,38.8562,18253.0
2015-10-06 15:35:00,45.25,45.25,45.2,45.2,12627.0,38.8648,38.8648,38.8218,38.8218,12627.0
2015-10-06 15:40:00,45.19,45.22,45.17,45.2,19549.0,38.8132,38.839,38.796,38.8218,19549.0
2015-10-06 15:45:00,45.19,45.23,45.19,45.21,18460.0,38.8132,38.8476,38.8132,38.8304,18460.0
2015-10-06 15:50:00,45.2,45.25,45.19,45.24,73689.0,38.8218,38.8648,38.8132,38.8562,73689.0
2015-10-06 15:55:00,45.23,45.23,45.09,45.18,577146.0,38.8476,38.8476,38.7273,38.8046,577146.0
2015-10-07 09:30:00,45.07,45.57,45.04,45.35,26328.0,38.7102,39.1396,38.6844,38.9506,26328.0
2015-10-07 09:35:00,45.32,45.4,45.27,45.4,22345.0,38.9249,38.9936,38.8819,38.9936,22345.0
2015-10-07 09:40:00,45.42,45.42,45.36,45.4,16441.0,39.0108,39.0108,38.9592,38.9936,16441.0
2015-10-07 09:45:00,45.43,45.51,45.43,45.51,79223.0,39.0194,39.0881,39.0194,39.0881,79223.0
2015-10-07 09:50:00,45.51,45.52,45.44,45.45,10750.0,39.0881,39.0967,39.0279,39.0365,10750.0
2015-10-07 09:55:00,45.47,45.51,45.43,45.47,313625.0,39.0537,39.0881,39.0194,39.0537,313625.0
2015-10-07 10:00:00,45.47,45.59,45.47,45.57,15255.0,39.0537,39.1568,39.0537,39.1396,15255.0
2015-10-07 10:05:00,45.57,45.57,45.53,45.57,34572.0,39.1396,39.1396,39.1052,39.1396,34572.0
2015-10-07 10:10:00,45.57,45.62,45.56,45.62,36875.0,39.1396,39.1825,39.131,39.1825,36875.0
2015-10-07 10:15:00,45.62,45.65,45.59,45.62,37231.0,39.1825,39.2083,39.1568,39.1825,37231.0
2015-10-07 10:20:00,45.6,45.62,45.57,45.57,20723.0,39.1654,39.1825,39.1396,39.1396,20723.0
2015-10-07 10:25:00,45.57,45.63,45.57,45.59,313315.0,39.1396,39.1911,39.1396,39.1568,313315.0
2015-10-07 10:30:00,45.59,45.6,45.47,45.49,39336.0,39.1568,39.1654,39.0537,39.0709,39336.0
2015-10-07 10:35:00,45.47,45.49,45.4,45.4,17399.0,39.0537,39.0709,38.9936,38.9936,17399.0
2015-10-07 10:40:00,45.39,45.39,45.28,45.3,43681.0,38.985,38.985,38.8905,38.9077,43681.0
2015-10-07 10:45:00,45.3,45.35,45.26,45.26,34536.0,38.9077,38.9506,38.8733,38.8733,34536.0
2015-10-07 10:50:00,45.27,45.33,45.16,45.33,74076.0,38.8819,38.9335,38.7875,38.9335,74076.0
2015-10-07 10:55:00,45.33,45.35,45.29,45.29,68581.0,38.9335,38.9506,38.8991,38.8991,68581.0
2015-10-07 11:00:00,45.29,45.35,45.26,45.32,47958.0,38.8991,38.9506,38.8733,38.9249,47958.0
2015-10-07 11:05:00,45.33,45.34,45.13,45.19,29600.0,38.9335,38.9421,38.7617,38.8132,29600.0
2015-10-07 11:10:00,45.18,45.18,45.11,45.13,8106.0,38.8046,38.8046,38.7445,38.7617,8106.0
2015-10-07 11:15:00,45.13,45.17,45.11,45.16,62344.0,38.7617,38.796,38.7445,38.7875,62344.0
2015-10-07 11:20:00,45.16,45.16,45.11,45.12,27007.0,38.7875,38.7875,38.7445,38.7531,27007.0
2015-10-07 11:25:00,45.12,45.12,45.04,45.04,56456.0,38.7531,38.7531,38.6844,38.6844,56456.0
2015-10-07 11:30:00,45.04,45.18,45.01,45.18,19560.0,38.6844,38.8046,38.6586,38.8046,19560.0
2015-10-07 11:35:00,45.18,45.21,45.15,45.21,5800.0,38.8046,38.8304,38.7789,38.8304,5800.0
2015-10-07 11:40:00,45.21,45.22,45.15,45.16,10275.0,38.8304,38.839,38.7789,38.7875,10275.0
2015-10-07 11:45:00,45.15,45.22,45.11,45.15,10145.0,38.7789,38.839,38.7445,38.7789,10145.0
2015-10-07 11:50:00,45.14,45.22,45.14,45.21,65698.0,38.7703,38.839,38.7703,38.8304,65698.0
2015-10-07 11:55:00,45.22,45.3,45.22,45.27,15835.0,38.839,38.9077,38.839,38.8819,15835.0
2015-10-07 12:00:00,45.27,45.3,45.19,45.19,6732.0,38.8819,38.9077,38.8132,38.8132,6732.0
2015-10-07 12:05:00,45.2,45.24,45.18,45.19,7694.0,38.8218,38.8562,38.8046,38.8132,7694.0
2015-10-07 12:10:00,45.2,45.26,45.18,45.21,23800.0,38.8218,38.8733,38.8046,38.8304,23800.0
2015-10-07 12:15:00,45.21,45.31,45.19,45.3,13442.0,38.8304,38.9163,38.8132,38.9077,13442.0
2015-10-07 12:20:00,45.29,45.3,45.13,45.13,195695.0,38.8991,38.9077,38.7617,38.7617,195695.0
2015-10-07 12:25:00,45.11,45.11,45.04,45.05,12220.0,38.7445,38.7445,38.6844,38.693,12220.0
2015-10-07 12:30:00,45.07,45.17,45.07,45.15,6364.0,38.7102,38.796,38.7102,38.7789,6364.0
2015-10-07 12:35:00,45.13,45.17,45.11,45.12,11691.0,38.7617,38.796,38.7445,38.7531,11691.0
2015-10-07 12:40:00,45.12,45.21,45.06,45.21,16755.0,38.7531,38.8304,38.7016,38.8304,16755.0
2015-10-07 12:45:00,45.22,45.22,45.18,45.2,19498.0,38.839,38.839,38.8046,38.8218,19498.0
2015-10-07 12:50:00,45.22,45.23,45.14,45.16,8306.0,38.839,38.8476,38.7703,38.7875,8306.0
2015-10-07 12:55:00,45.16,45.2,45.14,45.15,8939.0,38.7875,38.8218,38.7703,38.7789,8939.0
2015-10-07 13:00:00,45.18,45.2,45.14,45.15,22178.0,38.8046,38.8218,38.7703,38.7789,22178.0
2015-10-07 13:05:00,45.14,45.24,45.14,45.23,9345.0,38.7703,38.8562,38.7703,38.8476,9345.0
2015-10-07 13:10:00,45.25,45.32,45.25,45.3,14178.0,38.8648,38.9249,38.8648,38.9077,14178.0
2015-10-07 13:15:00,45.31,45.32,45.25,45.27,344215.0,38.9163,38.9249,38.8648,38.8819,344215.0
2015-10-07 13:20:00,45.26,45.32,45.26,45.32,9112.0,38.8733,38.9249,38.8733,38.9249,9112.0
2015-10-07 13:25:00,45.33,45.37,45.31,45.34,13018.0,38.9335,38.9678,38.9163,38.9421,13018.0
2015-10-07 13:30:00,45.34,45.49,45.34,45.47,29809.0,38.9421,39.0709,38.9421,39.0537,29809.0
2015-10-07 13:35:00,45.47,45.49,45.43,45.44,7667.0,39.0537,39.0709,39.0194,39.0279,7667.0
2015-10-07 13:40:00,45.44,45.51,45.42,45.51,19563.0,39.0279,39.0881,39.0108,39.0881,19563.0
2015-10-07 13:45:00,45.5,45.52,45.46,45.49,16698.0,39.0795,39.0967,39.0451,39.0709,16698.0
2015-10-07 13:50:00,45.49,45.5,45.45,45.48,39091.0,39.0709,39.0795,39.0365,39.0623,39091.0
2015-10-07 13:55:00,45.48,45.52,45.44,45.45,20236.0,39.0623,39.0967,39.0279,39.0365,20236.0
2015-10-07 14:00:00,45.46,45.57,45.45,45.56,36347.0,39.0451,39.1396,39.0365,39.131,36347.0
2015-10-07 14:05:00,45.55,45.57,45.5,45.51,16056.0,39.1224,39.1396,39.0795,39.0881,16056.0
2015-10-07 14:10:00,45.51,45.51,45.42,45.42,34746.0,39.0881,39.0881,39.0108,39.0108,34746.0
2015-10-07 14:15:00,45.42,45.47,45.41,45.41,24871.0,39.0108,39.0537,39.0022,39.0022,24871.0
2015-10-07 14:20:00,45.42,45.43,45.38,45.41,41817.0,39.0108,39.0194,38.9764,39.0022,41817.0
2015-10-07 14:25:00,45.41,45.42,45.38,45.41,35916.0,39.0022,39.0108,38.9764,39.0022,35916.0
2015-10-07 14:30:00,45.41,45.49,45.36,45.36,39453.0,39.0022,39.0709,38.9592,38.9592,39453.0
2015-10-07 14:35:00,45.36,45.42,45.34,45.4,42822.0,38.9592,39.0108,38.9421,38.9936,42822.0
2015-10-07 14:40:00,45.39,45.46,45.39,45.42,35670.0,38.985,39.0451,38.985,39.0108,35670.0
2015-10-07 14:45:00,45.43,45.45,45.37,45.38,37796.0,39.0194,39.0365,38.9678,38.9764,37796.0
2015-10-07 14:50:00,45.39,45.41,45.35,45.38,52885.0,38.985,39.0022,38.9506,38.9764,52885.0
2015-10-07 14:55:00,45.39,45.42,45.37,45.38,38696.0,38.985,39.0108,38.9678,38.9764,38696.0
2015-10-07 15:00:00,45.38,45.44,45.37,45.4,39169.0,38.9764,39.0279,38.9678,38.9936,39169.0
2015-10-07 15:05:00,45.39,45.43,45.38,45.39,62214.0,38.985,39.0194,38.9764,38.985,62214.0
2015-10-07 15:10:00,45.39,45.47,45.39,45.41,79392.0,38.985,39.0537,38.985,39.0022,79392.0
2015-10-07 15:15:00,45.42,45.5,45.41,45.49,154035.0,39.0108,39.0795,39.0022,39.0709,154035.0
2015-10-07 15:20:00,45.48,45.48,45.42,45.45,51228.0,39.0623,39.0623,39.0108,39.0365,51228.0
2015-10-07 15:25:00,45.45,45.47,45.41,45.42,55022.0,39.0365,39.0537,39.0022,39.0108,55022.0
2015-10-07 15:30:00,45.43,45.48,45.41,45.46,47356.0,39.0194,39.0623,39.0022,39.0451,47356.0
2015-10-07 15:35:00,45.46,45.51,45.44,45.51,283570.0,39.0451,39.0881,39.0279,39.0881,283570.0
2015-10-07 15:40:00,45.5,45.54,45.49,45.54,54392.0,39.0795,39.1138,39.0709,39.1138,54392.0
2015-10-07 15:45:00,45.54,45.54,45.46,45.48,64125.0,39.1138,39.1138,39.0451,39.0623,64125.0
2015-10-07 15:50:00,45.49,45.55,45.49,45.54,84588.0,39.0709,39.1224,39.0709,39.1138,84588.0
2015-10-07 15:55:00,45.54,45.6,45.53,45.59,141636.0,39.1138,39.1654,39.1052,39.1568,141636.0
2015-10-08 09:30:00,45.76,45.82,45.64,45.8,68743.0,39.3028,39.3543,39.1997,39.3371,68743.0
2015-10-08 09:35:00,45.79,45.84,45.67,45.79,84859.0,39.3286,39.3715,39.2255,39.3286,84859.0
2015-10-08 09:40:00,45.8,45.93,45.76,45.89,193686.0,39.3371,39.4488,39.3028,39.4144,193686.0
2015-10-08 09:45:00,45.87,46.03,45.86,46.0,237725.0,39.3973,39.5347,39.3887,39.5089,237725.0
2015-10-08 09:50:00,46.0,46.09,45.99,46.08,111841.0,39.5089,39.5862,39.5003,39.5776,111841.0
2015-10-08 09:55:00,46.08,46.16,46.07,46.14,70738.0,39.5776,39.6463,39.569,39.6292,70738.0
2015-10-08 10:00:00,46.14,46.17,46.09,46.12,122857.0,39.6292,39.6549,39.5862,39.612,122857.0
2015-10-08 10:05:00,46.11,46.12,46.04,46.08,15912.0,39.6034,39.612,39.5433,39.5776,15912.0
2015-10-08 10:10:00,46.08,46.1,46.02,46.05,25950.0,39.5776,39.5948,39.5261,39.5519,25950.0
2015-10-08 10:15:00,46.05,46.06,46.0,46.01,65415.0,39.5519,39.5605,39.5089,39.5175,65415.0
2015-10-08 10:20:00,45.99,46.01,45.94,46.0,101532.0,39.5003,39.5175,39.4574,39.5089,101532.0
2015-10-08 10:25:00,46.0,46.06,45.97,45.98,82971.0,39.5089,39.5605,39.4832,39.4917,82971.0
2015-10-08 10:30:00,45.97,46.05,45.97,46.03,69743.0,39.4832,39.5519,39.4832,39.5347,69743.0
2015-10-08 10:35:00,46.04,46.11,46.04,46.11,121438.0,39.5433,39.6034,39.5433,39.6034,121438.0
2015-10-08 10:40:00,46.12,46.17,46.1,46.15,166446.0,39.612,39.6549,39.5948,39.6378,166446.0
2015-10-08 10:45:00,46.16,46.19,46.11,46.12,68070.0,39.6463,39.6721,39.6034,39.612,68070.0
2015-10-08 10:50:00,46.13,46.14,46.08,46.08,52477.0,39.6206,39.6292,39.5776,39.5776,52477.0
2015-10-08 10:55:00,46.08,46.11,46.07,46.11,23679.0,39.5776,39.6034,39.569,39.6034,23679.0
2015-10-08 11:00:00,46.1,46.14,46.02,46.06,103933.0,39.5948,39.6292,39.5261,39.5605,103933.0
2015-10-08 11:05:00,46.06,46.06,45.95,45.97,55216.0,39.5605,39.5605,39.466,39.4832,55216.0
2015-10-08 11:10:00,45.96,45.97,45.88,45.89,34291.0,39.4746,39.4832,39.4059,39.4144,34291.0
2015-10-08 11:15:00,45.88,45.93,45.87,45.92,81686.0,39.4059,39.4488,39.3973,39.4402,81686.0
2015-10-08 11:20:00,45.91,45.97,45.91,45.91,35950.0,39.4316,39.4832,39.4316,39.4316,35950.0
2015-10-08 11:25:00,45.91,45.98,45.91,45.96,128755.0,39.4316,39.4917,39.4316,39.4746,128755.0
2015-10-08 11:30:00,45.96,46.02,45.96,46.0,56121.0,39.4746,39.5261,39.4746,39.5089,56121.0
2015-10-08 11:35:00,46.0,46.04,46.0,46.03,176930.0,39.5089,39.5433,39.5089,39.5347,176930.0
2015-10-08 11:40:00,46.03,46.03,46.0,46.02,39764.0,39.5347,39.5347,39.5089,39.5261,39764.0
2015-10-08 11:45:00,46.02,46.03,45.95,45.95,78271.0,39.5261,39.5347,39.466,39.466,78271.0
2015-10-08 11:50:00,45.96,45.97,45.92,45.92,75684.0,39.4746,39.4832,39.4402,39.4402,75684.0
2015-10-08 11:55:00,45.93,45.97,45.9,45.95,68557.0,39.4488,39.4832,39.423,39.466,68557.0
2015-10-08 12:00:00,45.94,46.0,45.93,46.0,110479.0,39.4574,39.5089,39.4488,39.5089,110479.0
2015-10-08 12:05:00,46.01,46.02,45.94,45.95,31771.0,39.5175,39.5261,39.4574,39.466,31771.0
2015-10-08 12:10:00,45.94,45.99,45.94,45.97,28170.0,39.4574,39.5003,39.4574,39.4832,28170.0
2015-10-08 12:15:00,45.97,46.04,45.97,45.99,52022.0,39.4832,39.5433,39.4832,39.5003,52022.0
2015-10-08 12:20:00,46.0,46.01,45.96,45.96,15674.0,39.5089,39.5175,39.4746,39.4746,15674.0
2015-10-08 12:25:00,45.95,45.96,45.9,45.91,20559.0,39.466,39.4746,39.423,39.4316,20559.0
2015-10-08 12:30:00,45.92,45.97,45.9,45.97,50550.0,39.4402,39.4832,39.423,39.4832,50550.0
2015-10-08 12:35:00,45.97,46.02,45.97,46.02,57464.0,39.4832,39.5261,39.4832,39.5261,57464.0
2015-10-08 12:40:00,46.02,46.06,46.0,46.0,82341.0,39.5261,39.5605,39.5089,39.5089,82341.0
2015-10-08 12:45:00,46.0,46.0,45.84,45.84,78318.0,39.5089,39.5089,39.3715,39.3715,78318.0
2015-10-08 12:50:00,45.82,45.88,45.81,45.87,48734.0,39.3543,39.4059,39.3457,39.3973,48734.0
2015-10-08 12:55:00,45.87,45.96,45.86,45.93,43450.0,39.3973,39.4746,39.3887,39.4488,43450.0
2015-10-08 13:00:00,45.93,45.99,45.87,45.87,84169.0,39.4488,39.5003,39.3973,39.3973,84169.0
2015-10-08 13:05:00,45.88,45.98,45.88,45.94,127251.0,39.4059,39.4917,39.4059,39.4574,127251.0
2015-10-08 13:10:00,45.93,45.94,45.89,45.91,42842.0,39.4488,39.4574,39.4144,39.4316,42842.0
2015-10-08 13:15:00,45.9,45.97,45.9,45.95,60690.0,39.423,39.4832,39.423,39.466,60690.0
2015-10-08 13:20:00,45.96,46.05,45.95,46.05,80745.0,39.4746,39.5519,39.466,39.5519,80745.0
2015-10-08 13:25:00,46.04,46.07,46.03,46.03,123037.0,39.5433,39.569,39.5347,39.5347,123037.0
2015-10-08 13:30:00,46.02,46.04,46.01,46.02,9218.0,39.5261,39.5433,39.5175,39.5261,9218.0
2015-10-08 13:35:00,46.02,46.03,45.99,45.99,27747.0,39.5261,39.5347,39.5003,39.5003,27747.0
2015-10-08 13:40:00,46.0,46.0,45.98,45.98,35267.0,39.5089,39.5089,39.4917,39.4917,35267.0
2015-10-08 13:45:00,45.98,46.02,45.98,46.0,49181.0,39.4917,39.5261,39.4917,39.5089,49181.0
2015-10-08 13:50:00,46.0,46.01,45.99,45.99,36556.0,39.5089,39.5175,39.5003,39.5003,36556.0
2015-10-08 13:55:00,46.0,46.03,46.0,46.02,29907.0,39.5089,39.5347,39.5089,39.5261,29907.0
2015-10-08 14:00:00,46.02,46.23,46.02,46.16,153118.0,39.5261,39.7065,39.5261,39.6463,153118.0
2015-10-08 14:05:00,46.16,46.16,46.0,46.09,30360.0,39.6463,39.6463,39.5089,39.5862,30360.0
2015-10-08 14:10:00,46.08,46.22,46.07,46.17,71794.0,39.5776,39.6979,39.569,39.6549,71794.0
2015-10-08 14:15:00,46.17,46.21,46.1,46.18,42785.0,39.6549,39.6893,39.5948,39.6635,42785.0
2015-10-08 14:20:00,46.18,46.19,46.1,46.18,35764.0,39.6635,39.6721,39.5948,39.6635,35764.0
2015-10-08 14:25:00,46.18,46.2,46.08,46.18,77427.0,39.6635,39.6807,39.5776,39.6635,77427.0
2015-10-08 14:30:00,46.16,46.26,46.16,46.23,48914.0,39.6463,39.7322,39.6463,39.7065,48914.0
2015-10-08 14:35:00,46.24,46.26,46.22,46.25,32892.0,39.7151,39.7322,39.6979,39.7236,32892.0
2015-10-08 14:40:00,46.26,46.34,46.26,46.28,47257.0,39.7322,39.8009,39.7322,39.7494,47257.0
2015-10-08 14:45:00,46.28,46.3,46.24,46.28,35295.0,39.7494,39.7666,39.7151,39.7494,35295.0
2015-10-08 14:50:00,46.28,46.29,46.25,46.27,54143.0,39.7494,39.758,39.7236,39.7408,54143.0
2015-10-08 14:55:00,46.27,46.34,46.26,46.31,64750.0,39.7408,39.8009,39.7322,39.7752,64750.0
2015-10-08 15:00:00,46.31,46.36,46.31,46.34,35792.0,39.7752,39.8181,39.7752,39.8009,35792.0
2015-10-08 15:05:00,46.33,46.36,46.3,46.34,203210.0,39.7924,39.8181,39.7666,39.8009,203210.0
2015-10-08 15:10:00,46.33,46.36,46.31,46.32,239917.0,39.7924,39.8181,39.7752,39.7838,239917.0
2015-10-08 15:15:00,46.32,46.38,46.32,46.34,60961.0,39.7838,39.8353,39.7838,39.8009,60961.0
2015-10-08 15:20:00,46.35,46.37,46.3,46.32,68110.0,39.8095,39.8267,39.7666,39.7838,68110.0
2015-10-08 15:25:00,46.31,46.35,46.28,46.3,56534.0,39.7752,39.8095,39.7494,39.7666,56534.0
2015-10-08 15:30:00,46.31,46.33,46.3,46.3,51940.0,39.7752,39.7924,39.7666,39.7666,51940.0
2015-10-08 15:35:00,46.3,46.32,46.24,46.24,96203.0,39.7666,39.7838,39.7151,39.7151,96203.0
2015-10-08 15:40:00,46.25,46.29,46.25,46.29,75519.0,39.7236,39.758,39.7236,39.758,75519.0
2015-10-08 15:45:00,46.29,46.32,46.29,46.29,199427.0,39.758,39.7838,39.758,39.758,199427.0
2015-10-08 15:50:00,46.29,46.31,46.28,46.3,217556.0,39.758,39.7752,39.7494,39.7666,217556.0
2015-10-08 15:55:00,46.29,46.31,46.26,46.3,380576.0,39.758,39.7752,39.7322,39.7666,380576.0
2015-10-09 09:30:00,46.26,46.32,46.05,46.05,27422.0,39.7322,39.7838,39.5519,39.5519,27422.0
2015-10-09 09:35:00,46.06,46.07,45.93,46.02,181926.0,39.5605,39.569,39.4488,39.5261,181926.0
2015-10-09 09:40:00,46.01,46.03,45.89,45.96,198502.0,39.5175,39.5347,39.4144,39.4746,198502.0
2015-10-09 09:45:00,45.96,45.97,45.9,45.95,53193.0,39.4746,39.4832,39.423,39.466,53193.0
2015-10-09 09:50:00,45.96,46.04,45.96,45.97,87161.0,39.4746,39.5433,39.4746,39.4832,87161.0
2015-10-09 09:55:00,45.97,45.97,45.89,45.94,11659.0,39.4832,39.4832,39.4144,39.4574,11659.0
2015-10-09 10:00:00,45.93,45.95,45.86,45.88,53101.0,39.4488,39.466,39.3887,39.4059,53101.0
2015-10-09 10:05:00,45.88,45.88,45.8,45.8,51767.0,39.4059,39.4059,39.3371,39.3371,51767.0
2015-10-09 10:10:00,45.78,45.78,45.7,45.76,259235.0,39.32,39.32,39.2513,39.3028,259235.0
2015-10-09 10:15:00,45.75,45.78,45.71,45.78,12630.0,39.2942,39.32,39.2598,39.32,12630.0
2015-10-09 10:20:00,45.78,45.82,45.77,45.78,30233.0,39.32,39.3543,39.3114,39.32,30233.0
2015-10-09 10:25:00,45.76,45.79,45.74,45.77,71892.0,39.3028,39.3286,39.2856,39.3114,71892.0
2015-10-09 10:30:00,45.77,45.86,45.75,45.82,40285.0,39.3114,39.3887,39.2942,39.3543,40285.0
2015-10-09 10:35:00,45.84,45.93,45.84,45.89,17544.0,39.3715,39.4488,39.3715,39.4144,17544.0
2015-10-09 10:40:00,45.89,45.93,45.89,45.93,16800.0,39.4144,39.4488,39.4144,39.4488,16800.0
2015-10-09 10:45:00,45.93,45.97,45.9,45.9,35813.0,39.4488,39.4832,39.423,39.423,35813.0
2015-10-09 10:50:00,45.89,45.95,45.87,45.92,61260.0,39.4144,39.466,39.3973,39.4402,61260.0
2015-10-09 10:55:00,45.94,46.05,45.94,46.04,54658.0,39.4574,39.5519,39.4574,39.5433,54658.0
2015-10-09 11:00:00,46.03,46.04,45.96,45.96,7415.0,39.5347,39.5433,39.4746,39.4746,7415.0
2015-10-09 11:05:00,45.96,46.04,45.95,46.04,14447.0,39.4746,39.5433,39.466,39.5433,14447.0
2015-10-09 11:10:00,46.03,46.06,45.99,46.03,18373.0,39.5347,39.5605,39.5003,39.5347,18373.0
2015-10-09 11:15:00,46.02,46.09,46.02,46.05,19419.0,39.5261,39.5862,39.5261,39.5519,19419.0
2015-10-09 11:20:00,46.05,46.06,45.99,46.0,40365.0,39.5519,39.5605,39.5003,39.5089,40365.0
2015-10-09 11:25:00,45.99,46.06,45.98,46.06,43166.0,39.5003,39.5605,39.4917,39.5605,43166.0
2015-10-09 11:30:00,46.08,46.08,45.98,45.98,26164.0,39.5776,39.5776,39.4917,39.4917,26164.0
2015-10-09 11:35:00,45.99,46.02,45.96,46.0,22184.0,39.5003,39.5261,39.4746,39.5089,22184.0
2015-10-09 11:40:00,45.99,45.99,45.91,45.93,12909.0,39.5003,39.5003,39.4316,39.4488,12909.0
2015-10-09 11:45:00,45.92,45.96,45.92,45.94,25746.0,39.4402,39.4746,39.4402,39.4574,25746.0
2015-10-09 11:50:00,45.94,45.99,45.93,45.94,9231.0,39.4574,39.5003,39.4488,39.4574,9231.0
2015-10-09 11:55:00,45.94,46.0,45.94,45.99,15842.0,39.4574,39.5089,39.4574,39.5003,15842.0
2015-10-09 12:00:00,46.0,46.03,45.99,46.0,21886.0,39.5089,39.5347,39.5003,39.5089,21886.0
2015-10-09 12:05:00,46.0,46.0,45.94,45.95,27850.0,39.5089,39.5089,39.4574,39.466,27850.0
2015-10-09 12:10:00,45.94,45.96,45.9,45.92,9000.0,39.4574,39.4746,39.423,39.4402,9000.0
2015-10-09 12:15:00,45.92,45.93,45.9,45.93,10432.0,39.4402,39.4488,39.423,39.4488,10432.0
2015-10-09 12:20:00,45.93,45.96,45.92,45.94,19550.0,39.4488,39.4746,39.4402,39.4574,19550.0
2015-10-09 12:25:00,45.95,46.0,45.95,46.0,17500.0,39.466,39.5089,39.466,39.5089,17500.0
2015-10-09 12:30:00,45.99,46.0,45.95,45.97,14979.0,39.5003,39.5089,39.466,39.4832,14979.0
2015-10-09 12:35:00,45.96,46.0,45.95,45.99,12845.0,39.4746,39.5089,39.466,39.5003,12845.0
2015-10-09 12:40:00,46.0,46.0,45.95,45.96,22700.0,39.5089,39.5089,39.466,39.4746,22700.0
2015-10-09 12:45:00,45.96,46.0,45.94,46.0,6245.0,39.4746,39.5089,39.4574,39.5089,6245.0
2015-10-09 12:50:00,46.0,46.02,45.99,46.02,18371.0,39.5089,39.5261,39.5003,39.5261,18371.0
2015-10-09 12:55:00,46.01,46.03,45.98,45.99,23415.0,39.5175,39.5347,39.4917,39.5003,23415.0
2015-10-09 13:00:00,45.99,46.02,45.99,46.0,41047.0,39.5003,39.5261,39.5003,39.5089,41047.0
2015-10-09 13:05:00,45.99,46.0,45.94,45.95,17930.0,39.5003,39.5089,39.4574,39.466,17930.0
2015-10-09 13:10:00,45.93,45.94,45.88,45.9,63307.0,39.4488,39.4574,39.4059,39.423,63307.0
2015-10-09 13:15:00,45.93,45.95,45.92,45.95,9800.0,39.4488,39.466,39.4402,39.466,9800.0
2015-10-09 13:20:00,45.95,45.98,45.95,45.98,13360.0,39.466,39.4917,39.466,39.4917,13360.0
2015-10-09 13:25:00,45.98,46.05,45.97,46.02,17941.0,39.4917,39.5519,39.4832,39.5261,17941.0
2015-10-09 13:30:00,46.03,46.06,46.02,46.04,16350.0,39.5347,39.5605,39.5261,39.5433,16350.0
2015-10-09 13:35:00,46.05,46.09,46.02,46.07,14905.0,39.5519,39.5862,39.5261,39.569,14905.0
2015-10-09 13:40:00,46.06,46.09,46.03,46.08,10100.0,39.5605,39.5862,39.5347,39.5776,10100.0
2015-10-09 13:45:00,46.08,46.14,46.08,46.1,11885.0,39.5776,39.6292,39.5776,39.5948,11885.0
2015-10-09 13:50:00,46.09,46.1,46.07,46.09,48238.0,39.5862,39.5948,39.569,39.5862,48238.0
2015-10-09 13:55:00,46.09,46.13,46.08,46.11,15354.0,39.5862,39.6206,39.5776,39.6034,15354.0
2015-10-09 14:00:00,46.11,46.13,46.11,46.12,22208.0,39.6034,39.6206,39.6034,39.612,22208.0
2015-10-09 14:05:00,46.12,46.15,46.12,46.13,68700.0,39.612,39.6378,39.612,39.6206,68700.0
2015-10-09 14:10:00,46.14,46.15,46.12,46.13,14929.0,39.6292,39.6378,39.612,39.6206,14929.0
2015-10-09 14:15:00,46.12,46.13,46.03,46.05,22631.0,39.612,39.6206,39.5347,39.5519,22631.0
2015-10-09 14:20:00,46.05,46.06,46.02,46.04,20499.0,39.5519,39.5605,39.5261,39.5433,20499.0
2015-10-09 14:25:00,46.04,46.1,46.03,46.09,14750.0,39.5433,39.5948,39.5347,39.5862,14750.0
2015-10-09 14:30:00,46.09,46.1,46.06,46.08,23533.0,39.5862,39.5948,39.5605,39.5776,23533.0
2015-10-09 14:35:00,46.07,46.1,46.05,46.1,23732.0,39.569,39.5948,39.5519,39.5948,23732.0
2015-10-09 14:40:00,46.1,46.13,46.09,46.11,25717.0,39.5948,39.6206,39.5862,39.6034,25717.0
2015-10-09 14:45:00,46.12,46.14,46.12,46.14,15342.0,39.612,39.6292,39.612,39.6292,15342.0
2015-10-09 14:50:00,46.14,46.18,46.13,46.16,43558.0,39.6292,39.6635,39.6206,39.6463,43558.0
2015-10-09 14:55:00,46.16,46.2,46.16,46.19,30668.0,39.6463,39.6807,39.6463,39.6721,30668.0
2015-10-09 15:00:00,46.19,46.2,46.13,46.15,49611.0,39.6721,39.6807,39.6206,39.6378,49611.0
2015-10-09 15:05:00,46.15,46.19,46.14,46.19,23729.0,39.6378,39.6721,39.6292,39.6721,23729.0
2015-10-09 15:10:00,46.19,46.19,46.12,46.13,20364.0,39.6721,39.6721,39.612,39.6206,20364.0
2015-10-09 15:15:00,46.13,46.14,46.11,46.12,26706.0,39.6206,39.6292,39.6034,39.612,26706.0
2015-10-09 15:20:00,46.11,46.15,46.11,46.13,37150.0,39.6034,39.6378,39.6034,39.6206,37150.0
2015-10-09 15:25:00,46.13,46.14,46.11,46.13,25297.0,39.6206,39.6292,39.6034,39.6206,25297.0
2015-10-09 15:30:00,46.14,46.19,46.14,46.18,63103.0,39.6292,39.6721,39.6292,39.6635,63103.0
2015-10-09 15:35:00,46.18,46.2,46.15,46.15,34029.0,39.6635,39.6807,39.6378,39.6378,34029.0
2015-10-09 15:40:00,46.15,46.19,46.14,46.19,59537.0,39.6378,39.6721,39.6292,39.6721,59537.0
2015-10-09 15:45:00,46.2,46.21,46.14,46.16,93693.0,39.6807,39.6893,39.6292,39.6463,93693.0
2015-10-09 15:50:00,46.16,46.18,46.13,46.15,47510.0,39.6463,39.6635,39.6206,39.6378,47510.0
2015-10-09 15:55:00,46.14,46.18,46.14,46.18,208787.0,39.6292,39.6635,39.6292,39.6635,208787.0
2015-10-12 09:30:00,46.14,46.34,46.14,46.17,10569.0,39.6292,39.8009,39.6292,39.6549,10569.0
2015-10-12 09:35:00,46.18,46.2,46.14,46.2,5700.0,39.6635,39.6807,39.6292,39.6807,5700.0
2015-10-12 09:40:00,46.2,46.23,46.18,46.21,44810.0,39.6807,39.7065,39.6635,39.6893,44810.0
2015-10-12 09:45:00,46.22,46.29,46.14,46.16,71061.0,39.6979,39.758,39.6292,39.6463,71061.0
2015-10-12 09:50:00,46.15,46.18,46.02,46.02,15540.0,39.6378,39.6635,39.5261,39.5261,15540.0
2015-10-12 09:55:00,46.02,46.07,46.01,46.03,32069.0,39.5261,39.569,39.5175,39.5347,32069.0
2015-10-12 10:00:00,46.03,46.08,45.94,46.08,63314.0,39.5347,39.5776,39.4574,39.5776,63314.0
2015-10-12 10:05:00,46.08,46.1,46.06,46.07,51180.0,39.5776,39.5948,39.5605,39.569,51180.0
2015-10-12 10:10:00,46.08,46.12,46.07,46.09,29478.0,39.5776,39.612,39.569,39.5862,29478.0
2015-10-12 10:15:00,46.08,46.09,45.98,46.02,24558.0,39.5776,39.5862,39.4917,39.5261,24558.0
2015-10-12 10:20:00,46.02,46.05,46.0,46.01,57723.0,39.5261,39.5519,39.5089,39.5175,57723.0
2015-10-12 10:25:00,46.0,46.09,46.0,46.09,40081.0,39.5089,39.5862,39.5089,39.5862,40081.0
2015-10-12 10:30:00,46.09,46.1,46.08,46.08,11306.0,39.5862,39.5948,39.5776,39.5776,11306.0
2015-10-12 10:35:00,46.09,46.1,46.08,46.1,9200.0,39.5862,39.5948,39.5776,39.5948,9200.0
2015-10-12 10:40:00,46.1,46.12,46.06,46.1,21915.0,39.5948,39.612,39.5605,39.5948,21915.0
2015-10-12 10:45:00,46.09,46.12,46.04,46.12,22340.0,39.5862,39.612,39.5433,39.612,22340.0
2015-10-12 10:50:00,46.12,46.16,46.05,46.06,37142.0,39.612,39.6463,39.5519,39.5605,37142.0
2015-10-12 10:55:00,46.07,46.08,46.03,46.03,12285.0,39.569,39.5776,39.5347,39.5347,12285.0
2015-10-12 11:00:00,46.04,46.12,46.03,46.12,17489.0,39.5433,39.612,39.5347,39.612,17489.0
2015-10-12 11:05:00,46.1,46.18,46.1,46.15,8600.0,39.5948,39.6635,39.5948,39.6378,8600.0
2015-10-12 11:10:00,46.17,46.18,46.11,46.12,7852.0,39.6549,39.6635,39.6034,39.612,7852.0
2015-10-12 11:15:00,46.12,46.13,46.09,46.11,5400.0,39.612,39.6206,39.5862,39.6034,5400.0
2015-10-12 11:20:00,46.11,46.14,46.1,46.11,9949.0,39.6034,39.6292,39.5948,39.6034,9949.0
2015-10-12 11:25:00,46.12,46.16,46.12,46.14,43443.0,39.612,39.6463,39.612,39.6292,43443.0
2015-10-12 11:30:00,46.15,46.19,46.15,46.17,10300.0,39.6378,39.6721,39.6378,39.6549,10300.0
2015-10-12 11:35:00,46.16,46.19,46.16,46.19,16048.0,39.6463,39.6721,39.6463,39.6721,16048.0
2015-10-12 11:40:00,46.18,46.28,46.14,46.24,27474.0,39.6635,39.7494,39.6292,39.7151,27474.0
2015-10-12 11:45:00,46.22,46.22,46.17,46.17,5730.0,39.6979,39.6979,39.6549,39.6549,5730.0
2015-10-12 11:50:00,46.18,46.18,46.16,46.17,10808.0,39.6635,39.6635,39.6463,39.6549,10808.0
2015-10-12 11:55:00,46.17,46.17,46.12,46.15,23368.0,39.6549,39.6549,39.612,39.6378,23368.0
2015-10-12 12:00:00,46.15,46.16,46.14,46.16,11776.0,39.6378,39.6463,39.6292,39.6463,11776.0
2015-10-12 12:05:00,46.16,46.16,46.12,46.15,12020.0,39.6463,39.6463,39.612,39.6378,12020.0
2015-10-12 12:10:00,46.14,46.15,46.1,46.12,23500.0,39.6292,39.6378,39.5948,39.612,23500.0
2015-10-12 12:15:00,46.11,46.13,46.09,46.1,14110.0,39.6034,39.6206,39.5862,39.5948,14110.0
2015-10-12 12:20:00,46.1,46.1,46.05,46.08,11500.0,39.5948,39.5948,39.5519,39.5776,11500.0
2015-10-12 12:25:00,46.07,46.08,46.06,46.08,7846.0,39.569,39.5776,39.5605,39.5776,7846.0
2015-10-12 12:30:00,46.08,46.08,46.05,46.06,7414.0,39.5776,39.5776,39.5519,39.5605,7414.0
2015-10-12 12:35:00,46.05,46.06,46.02,46.04,10500.0,39.5519,39.5605,39.5261,39.5433,10500.0
2015-10-12 12:40:00,46.03,46.03,45.98,46.0,10134.0,39.5347,39.5347,39.4917,39.5089,10134.0
2015-10-12 12:45:00,46.01,46.03,46.0,46.01,11773.0,39.5175,39.5347,39.5089,39.5175,11773.0
2015-10-12 12:50:00,46.02,46.02,46.01,46.01,7800.0,39.5261,39.5261,39.5175,39.5175,7800.0
2015-10-12 12:55:00,46.01,46.03,46.01,46.02,9281.0,39.5175,39.5347,39.5175,39.5261,9281.0
2015-10-12 13:00:00,46.02,46.03,45.97,45.98,24849.0,39.5261,39.5347,39.4832,39.4917,24849.0
2015-10-12 13:05:00,45.97,45.98,45.9,45.92,47922.0,39.4832,39.4917,39.423,39.4402,47922.0
2015-10-12 13:10:00,45.92,45.95,45.92,45.94,10704.0,39.4402,39.466,39.4402,39.4574,10704.0
2015-10-12 13:15:00,45.95,45.96,45.93,45.96,12400.0,39.466,39.4746,39.4488,39.4746,12400.0
2015-10-12 13:20:00,45.97,46.01,45.97,46.01,7200.0,39.4832,39.5175,39.4832,39.5175,7200.0
2015-10-12 13:25:00,46.01,46.01,45.97,45.98,11828.0,39.5175,39.5175,39.4832,39.4917,11828.0
2015-10-12 13:30:00,45.99,46.01,45.98,45.99,13540.0,39.5003,39.5175,39.4917,39.5003,13540.0
2015-10-12 13:35:00,46.0,46.02,45.99,46.01,15178.0,39.5089,39.5261,39.5003,39.5175,15178.0
2015-10-12 13:40:00,46.02,46.03,46.01,46.02,10135.0,39.5261,39.5347,39.5175,39.5261,10135.0
2015-10-12 13:45:00,46.01,46.05,45.99,46.05,19798.0,39.5175,39.5519,39.5003,39.5519,19798.0
2015-10-12 13:50:00,46.06,46.06,46.0,46.01,13652.0,39.5605,39.5605,39.5089,39.5175,13652.0
2015-10-12 13:55:00,46.01,46.02,46.0,46.02,7700.0,39.5175,39.5261,39.5089,39.5261,7700.0
2015-10-12 14:00:00,46.02,46.04,46.01,46.04,37444.0,39.5261,39.5433,39.5175,39.5433,37444.0
2015-10-12 14:05:00,46.04,46.08,46.02,46.07,16339.0,39.5433,39.5776,39.5261,39.569,16339.0
2015-10-12 14:10:00,46.06,46.07,46.05,46.07,13222.0,39.5605,39.569,39.5519,39.569,13222.0
2015-10-12 14:15:00,46.06,46.07,46.03,46.06,11102.0,39.5605,39.569,39.5347,39.5605,11102.0
2015-10-12 14:20:00,46.05,46.07,46.05,46.06,9196.0,39.5519,39.569,39.5519,39.5605,9196.0
2015-10-12 14:25:00,46.07,46.07,46.04,46.05,17729.0,39.569,39.569,39.5433,39.5519,17729.0
2015-10-12 14:30:00,46.06,46.06,46.04,46.05,15201.0,39.5605,39.5605,39.5433,39.5519,15201.0
2015-10-12 14:35:00,46.05,46.06,46.04,46.05,15305.0,39.5519,39.5605,39.5433,39.5519,15305.0
2015-10-12 14:40:00,46.05,46.06,46.03,46.04,14100.0,39.5519,39.5605,39.5347,39.5433,14100.0
2015-10-12 14:45:00,46.04,46.06,46.03,46.06,5084.0,39.5433,39.5605,39.5347,39.5605,5084.0
2015-10-12 14:50:00,46.06,46.08,46.05,46.08,20414.0,39.5605,39.5776,39.5519,39.5776,20414.0
2015-10-12 14:55:00,46.08,46.08,46.05,46.05,9100.0,39.5776,39.5776,39.5519,39.5519,9100.0
2015-10-12 15:00:00,46.05,46.07,46.04,46.04,16438.0,39.5519,39.569,39.5433,39.5433,16438.0
2015-10-12 15:05:00,46.04,46.09,46.04,46.09,22643.0,39.5433,39.5862,39.5433,39.5862,22643.0
2015-10-12 15:10:00,46.08,46.1,46.08,46.09,13200.0,39.5776,39.5948,39.5776,39.5862,13200.0
2015-10-12 15:15:00,46.08,46.09,46.06,46.07,24750.0,39.5776,39.5862,39.5605,39.569,24750.0
2015-10-12 15:20:00,46.07,46.09,46.06,46.08,14650.0,39.569,39.5862,39.5605,39.5776,14650.0
2015-10-12 15:25:00,46.08,46.09,46.07,46.08,11752.0,39.5776,39.5862,39.569,39.5776,11752.0
2015-10-12 15:30:00,46.08,46.09,46.06,46.09,19795.0,39.5776,39.5862,39.5605,39.5862,19795.0
2015-10-12 15:35:00,46.1,46.12,46.08,46.12,17753.0,39.5948,39.612,39.5776,39.612,17753.0
2015-10-12 15:40:00,46.11,46.11,46.06,46.08,24308.0,39.6034,39.6034,39.5605,39.5776,24308.0
2015-10-12 15:45:00,46.08,46.11,46.08,46.1,46744.0,39.5776,39.6034,39.5776,39.5948,46744.0
2015-10-12 15:50:00,46.1,46.1,46.08,46.08,63021.0,39.5948,39.5948,39.5776,39.5776,63021.0
2015-10-12 15:55:00,46.07,46.09,46.05,46.09,98615.0,39.569,39.5862,39.5519,39.5862,98615.0
2015-10-13 09:30:00,45.88,45.95,45.76,45.87,38932.0,39.4059,39.466,39.3028,39.3973,38932.0
2015-10-13 09:35:00,45.89,45.93,45.89,45.9,16753.0,39.4144,39.4488,39.4144,39.423,16753.0
2015-10-13 09:40:00,45.91,46.01,45.87,46.01,69855.0,39.4316,39.5175,39.3973,39.5175,69855.0
2015-10-13 09:45:00,46.01,46.03,45.97,45.98,14367.0,39.5175,39.5347,39.4832,39.4917,14367.0
2015-10-13 09:50:00,45.99,46.06,45.98,46.03,96587.0,39.5003,39.5605,39.4917,39.5347,96587.0
2015-10-13 09:55:00,46.04,46.08,45.99,46.08,123473.0,39.5433,39.5776,39.5003,39.5776,123473.0
2015-10-13 10:00:00,46.08,46.12,46.05,46.09,38451.0,39.5776,39.612,39.5519,39.5862,38451.0
2015-10-13 10:05:00,46.08,46.09,46.05,46.07,11200.0,39.5776,39.5862,39.5519,39.569,11200.0
2015-10-13 10:10:00,46.07,46.14,46.07,46.12,15386.0,39.569,39.6292,39.569,39.612,15386.0
2015-10-13 10:15:00,46.12,46.17,46.11,46.15,24148.0,39.612,39.6549,39.6034,39.6378,24148.0
2015-10-13 10:20:00,46.16,46.19,46.16,46.16,10000.0,39.6463,39.6721,39.6463,39.6463,10000.0
2015-10-13 10:25:00,46.17,46.24,46.17,46.22,17865.0,39.6549,39.7151,39.6549,39.6979,17865.0
2015-10-13 10:30:00,46.23,46.25,46.21,46.21,10738.0,39.7065,39.7236,39.6893,39.6893,10738.0
2015-10-13 10:35:00,46.2,46.22,46.18,46.18,13100.0,39.6807,39.6979,39.6635,39.6635,13100.0
2015-10-13 10:40:00,46.18,46.2,46.17,46.19,12234.0,39.6635,39.6807,39.6549,39.6721,12234.0
2015-10-13 10:45:00,46.2,46.22,46.15,46.16,5800.0,39.6807,39.6979,39.6378,39.6463,5800.0
2015-10-13 10:50:00,46.15,46.18,46.15,46.18,3800.0,39.6378,39.6635,39.6378,39.6635,3800.0
2015-10-13 10:55:00,46.18,46.25,46.17,46.19,24567.0,39.6635,39.7236,39.6549,39.6721,24567.0
2015-10-13 11:00:00,46.19,46.21,46.18,46.21,6300.0,39.6721,39.6893,39.6635,39.6893,6300.0
2015-10-13 11:05:00,46.22,46.23,46.2,46.21,12199.0,39.6979,39.7065,39.6807,39.6893,12199.0
2015-10-13 11:10:00,46.21,46.25,46.18,46.19,9388.0,39.6893,39.7236,39.6635,39.6721,9388.0
2015-10-13 11:15:00,46.18,46.19,46.15,46.16,5757.0,39.6635,39.6721,39.6378,39.6463,5757.0
2015-10-13 11:20:00,46.16,46.19,46.12,46.12,10438.0,39.6463,39.6721,39.612,39.612,10438.0
2015-10-13 11:25:00,46.11,46.11,46.08,46.08,5050.0,39.6034,39.6034,39.5776,39.5776,5050.0
2015-10-13 11:30:00,46.08,46.13,46.08,46.11,98246.0,39.5776,39.6206,39.5776,39.6034,98246.0
2015-10-13 11:35:00,46.1,46.12,46.07,46.12,9218.0,39.5948,39.612,39.569,39.612,9218.0
2015-10-13 11:40:00,46.12,46.12,46.06,46.1,17417.0,39.612,39.612,39.5605,39.5948,17417.0
2015-10-13 11:45:00,46.11,46.12,46.08,46.09,6000.0,39.6034,39.612,39.5776,39.5862,6000.0
2015-10-13 11:50:00,46.08,46.08,46.02,46.07,6182.0,39.5776,39.5776,39.5261,39.569,6182.0
2015-10-13 11:55:00,46.07,46.09,46.07,46.09,4769.0,39.569,39.5862,39.569,39.5862,4769.0
2015-10-13 12:00:00,46.1,46.13,46.08,46.12,6044.0,39.5948,39.6206,39.5776,39.612,6044.0
2015-10-13 12:05:00,46.12,46.13,46.11,46.12,6810.0,39.612,39.6206,39.6034,39.612,6810.0
2015-10-13 12:10:00,46.11,46.11,46.05,46.05,11500.0,39.6034,39.6034,39.5519,39.5519,11500.0
2015-10-13 12:15:00,46.04,46.04,46.01,46.02,115781.0,39.5433,39.5433,39.5175,39.5261,115781.0
2015-10-13 12:20:00,46.01,46.01,45.98,46.01,5704.0,39.5175,39.5175,39.4917,39.5175,5704.0
2015-10-13 12:25:00,46.0,46.0,45.95,45.96,6288.0,39.5089,39.5089,39.466,39.4746,6288.0
2015-10-13 12:30:00,45.95,45.98,45.95,45.97,7020.0,39.466,39.4917,39.466,39.4832,7020.0
2015-10-13 12:35:00,45.95,45.95,45.91,45.91,8541.0,39.466,39.466,39.4316,39.4316,8541.0
2015-10-13 12:40:00,45.91,45.92,45.87,45.87,75253.0,39.4316,39.4402,39.3973,39.3973,75253.0
2015-10-13 12:45:00,45.85,45.86,45.76,45.76,107131.0,39.3801,39.3887,39.3028,39.3028,107131.0
2015-10-13 12:50:00,45.75,45.76,45.74,45.74,9749.0,39.2942,39.3028,39.2856,39.2856,9749.0
2015-10-13 12:55:00,45.72,45.72,45.66,45.67,9100.0,39.2684,39.2684,39.2169,39.2255,9100.0
2015-10-13 13:00:00,45.67,45.67,45.63,45.65,36700.0,39.2255,39.2255,39.1911,39.2083,36700.0
2015-10-13 13:05:00,45.64,45.65,45.56,45.57,58508.0,39.1997,39.2083,39.131,39.1396,58508.0
2015-10-13 13:10:00,45.56,45.57,45.55,45.57,74711.0,39.131,39.1396,39.1224,39.1396,74711.0
2015-10-13 13:15:00,45.58,45.63,45.57,45.62,12146.0,39.1482,39.1911,39.1396,39.1825,12146.0
2015-10-13 13:20:00,45.62,45.62,45.54,45.55,27820.0,39.1825,39.1825,39.1138,39.1224,27820.0
2015-10-13 13:25:00,45.54,45.59,45.54,45.59,9350.0,39.1138,39.1568,39.1138,39.1568,9350.0
2015-10-13 13:30:00,45.59,45.59,45.55,45.57,21948.0,39.1568,39.1568,39.1224,39.1396,21948.0
2015-10-13 13:35:00,45.57,45.57,45.52,45.55,14150.0,39.1396,39.1396,39.0967,39.1224,14150.0
2015-10-13 13:40:00,45.55,45.6,45.55,45.58,6900.0,39.1224,39.1654,39.1224,39.1482,6900.0
2015-10-13 13:45:00,45.58,45.65,45.58,45.65,4317.0,39.1482,39.2083,39.1482,39.2083,4317.0
2015-10-13 13:50:00,45.65,45.65,45.61,45.62,10500.0,39.2083,39.2083,39.174,39.1825,10500.0
2015-10-13 13:55:00,45.62,45.62,45.58,45.59,16702.0,39.1825,39.1825,39.1482,39.1568,16702.0
2015-10-13 14:00:00,45.59,45.6,45.55,45.58,8668.0,39.1568,39.1654,39.1224,39.1482,8668.0
2015-10-13 14:05:00,45.58,45.6,45.55,45.59,14627.0,39.1482,39.1654,39.1224,39.1568,14627.0
2015-10-13 14:10:00,45.59,45.6,45.58,45.6,17634.0,39.1568,39.1654,39.1482,39.1654,17634.0
2015-10-13 14:15:00,45.6,45.62,45.58,45.59,40950.0,39.1654,39.1825,39.1482,39.1568,40950.0
2015-10-13 14:20:00,45.58,45.58,45.53,45.54,12642.0,39.1482,39.1482,39.1052,39.1138,12642.0
2015-10-13 14:25:00,45.54,45.54,45.5,45.5,9216.0,39.1138,39.1138,39.0795,39.0795,9216.0
2015-10-13 14:30:00,45.5,45.5,45.46,45.5,60850.0,39.0795,39.0795,39.0451,39.0795,60850.0
2015-10-13 14:35:00,45.5,45.52,45.48,45.5,35467.0,39.0795,39.0967,39.0623,39.0795,35467.0
2015-10-13 14:40:00,45.5,45.52,45.5,45.5,19935.0,39.0795,39.0967,39.0795,39.0795,19935.0
2015-10-13 14:45:00,45.51,45.55,45.51,45.55,6600.0,39.0881,39.1224,39.0881,39.1224,6600.0
2015-10-13 14:50:00,45.55,45.58,45.54,45.58,9355.0,39.1224,39.1482,39.1138,39.1482,9355.0
2015-10-13 14:55:00,45.58,45.62,45.58,45.62,6100.0,39.1482,39.1825,39.1482,39.1825,6100.0
2015-10-13 15:00:00,45.62,45.64,45.61,45.64,7480.0,39.1825,39.1997,39.174,39.1997,7480.0
2015-10-13 15:05:00,45.64,45.64,45.61,45.63,54315.0,39.1997,39.1997,39.174,39.1911,54315.0
2015-10-13 15:10:00,45.64,45.66,45.61,45.61,5380.0,39.1997,39.2169,39.174,39.174,5380.0
2015-10-13 15:15:00,45.6,45.6,45.54,45.56,7656.0,39.1654,39.1654,39.1138,39.131,7656.0
2015-10-13 15:20:00,45.55,45.55,45.51,45.53,66919.0,39.1224,39.1224,39.0881,39.1052,66919.0
2015-10-13 15:25:00,45.54,45.54,45.5,45.54,19933.0,39.1138,39.1138,39.0795,39.1138,19933.0
2015-10-13 15:30:00,45.54,45.58,45.53,45.54,27059.0,39.1138,39.1482,39.1052,39.1138,27059.0
2015-10-13 15:35:00,45.53,45.54,45.5,45.51,40826.0,39.1052,39.1138,39.0795,39.0881,40826.0
2015-10-13 15:40:00,45.52,45.53,45.49,45.5,46495.0,39.0967,39.1052,39.0709,39.0795,46495.0
2015-10-13 15:45:00,45.51,45.53,45.5,45.51,19786.0,39.0881,39.1052,39.0795,39.0881,19786.0
2015-10-13 15:50:00,45.51,45.54,45.49,45.5,34857.0,39.0881,39.1138,39.0709,39.0795,34857.0
2015-10-13 15:55:00,45.51,45.53,45.48,45.5,205240.0,39.0881,39.1052,39.0623,39.0795,205240.0
2015-10-14 09:30:00,45.71,46.17,45.49,45.77,26526.0,39.2598,39.6549,39.0709,39.3114,26526.0
2015-10-14 09:35:00,45.81,45.89,45.77,45.88,32587.0,39.3457,39.4144,39.3114,39.4059,32587.0
2015-10-14 09:40:00,45.88,45.93,45.84,45.93,97540.0,39.4059,39.4488,39.3715,39.4488,97540.0
2015-10-14 09:45:00,45.94,45.95,45.87,45.88,44250.0,39.4574,39.466,39.3973,39.4059,44250.0
2015-10-14 09:50:00,45.88,45.94,45.86,45.92,116444.0,39.4059,39.4574,39.3887,39.4402,116444.0
2015-10-14 09:55:00,45.92,45.95,45.89,45.92,44420.0,39.4402,39.466,39.4144,39.4402,44420.0
2015-10-14 10:00:00,45.92,45.93,45.87,45.89,28263.0,39.4402,39.4488,39.3973,39.4144,28263.0
2015-10-14 10:05:00,45.89,45.93,45.81,45.82,114503.0,39.4144,39.4488,39.3457,39.3543,114503.0
2015-10-14 10:10:00,45.83,45.83,45.76,45.78,21800.0,39.3629,39.3629,39.3028,39.32,21800.0
2015-10-14 10:15:00,45.78,45.78,45.67,45.68,21100.0,39.32,39.32,39.2255,39.2341,21100.0
2015-10-14 10:20:00,45.67,45.67,45.6,45.61,58850.0,39.2255,39.2255,39.1654,39.174,58850.0
2015-10-14 10:25:00,45.62,45.64,45.59,45.6,18358.0,39.1825,39.1997,39.1568,39.1654,18358.0
2015-10-14 10:30:00,45.59,45.73,45.54,45.71,185103.0,39.1568,39.277,39.1138,39.2598,185103.0
2015-10-14 10:35:00,45.71,45.71,45.49,45.51,157165.0,39.2598,39.2598,39.0709,39.0881,157165.0
2015-10-14 10:40:00,45.51,45.51,45.37,45.4,295946.0,39.0881,39.0881,38.9678,38.9936,295946.0
2015-10-14 10:45:00,45.36,45.39,45.16,45.16,238025.0,38.9592,38.985,38.7875,38.7875,238025.0
2015-10-14 10:50:00,45.16,45.24,45.11,45.14,480087.0,38.7875,38.8562,38.7445,38.7703,480087.0
2015-10-14 10:55:00,45.13,45.14,45.03,45.13,343425.0,38.7617,38.7703,38.6758,38.7617,343425.0
2015-10-14 11:00:00,45.12,45.13,45.03,45.12,183708.0,38.7531,38.7617,38.6758,38.7531,183708.0
2015-10-14 11:05:00,45.12,45.12,44.99,45.04,170078.0,38.7531,38.7531,38.6414,38.6844,170078.0
2015-10-14 11:10:00,45.05,45.1,45.0,45.02,163714.0,38.693,38.7359,38.65,38.6672,163714.0
2015-10-14 11:15:00,45.03,45.05,44.96,44.98,106707.0,38.6758,38.693,38.6157,38.6329,106707.0
2015-10-14 11:20:00,44.98,45.03,44.95,44.98,261574.0,38.6329,38.6758,38.6071,38.6329,261574.0
2015-10-14 11:25:00,44.97,45.06,44.96,45.04,229343.0,38.6243,38.7016,38.6157,38.6844,229343.0
2015-10-14 11:30:00,45.03,45.03,44.91,44.94,335243.0,38.6758,38.6758,38.5727,38.5985,335243.0
2015-10-14 11:35:00,44.94,44.98,44.9,44.97,93214.0,38.5985,38.6329,38.5641,38.6243,93214.0
2015-10-14 11:40:00,44.97,45.02,44.96,44.97,108855.0,38.6243,38.6672,38.6157,38.6243,108855.0
2015-10-14 11:45:00,44.97,44.97,44.91,44.92,20962.0,38.6243,38.6243,38.5727,38.5813,20962.0
2015-10-14 11:50:00,44.92,44.99,44.92,44.93,94915.0,38.5813,38.6414,38.5813,38.5899,94915.0
2015-10-14 11:55:00,44.94,44.98,44.93,44.97,86544.0,38.5985,38.6329,38.5899,38.6243,86544.0
2015-10-14 12:00:00,44.96,45.03,44.95,44.98,37631.0,38.6157,38.6758,38.6071,38.6329,37631.0
2015-10-14 12:05:00,44.97,44.97,44.89,44.9,18500.0,38.6243,38.6243,38.5556,38.5641,18500.0
2015-10-14 12:10:00,44.89,44.96,44.88,44.96,31562.0,38.5556,38.6157,38.547,38.6157,31562.0
2015-10-14 12:15:00,44.95,45.03,44.95,45.03,47442.0,38.6071,38.6758,38.6071,38.6758,47442.0
2015-10-14 12:20:00,45.03,45.06,45.0,45.05,82850.0,38.6758,38.7016,38.65,38.693,82850.0
2015-10-14 12:25:00,45.06,45.07,45.03,45.04,39704.0,38.7016,38.7102,38.6758,38.6844,39704.0
2015-10-14 12:30:00,45.05,45.1,45.03,45.08,26013.0,38.693,38.7359,38.6758,38.7187,26013.0
2015-10-14 12:35:00,45.09,45.11,45.07,45.11,28750.0,38.7273,38.7445,38.7102,38.7445,28750.0
2015-10-14 12:40:00,45.11,45.2,45.11,45.19,31042.0,38.7445,38.8218,38.7445,38.8132,31042.0
2015-10-14 12:45:00,45.2,45.32,45.19,45.3,41318.0,38.8218,38.9249,38.8132,38.9077,41318.0
2015-10-14 12:50:00,45.3,45.39,45.29,45.36,49828.0,38.9077,38.985,38.8991,38.9592,49828.0
2015-10-14 12:55:00,45.36,45.4,45.32,45.32,54282.0,38.9592,38.9936,38.9249,38.9249,54282.0
2015-10-14 13:00:00,45.32,45.36,45.25,45.26,113216.0,38.9249,38.9592,38.8648,38.8733,113216.0
2015-10-14 13:05:00,45.26,45.3,45.25,45.27,68048.0,38.8733,38.9077,38.8648,38.8819,68048.0
2015-10-14 13:10:00,45.27,45.34,45.27,45.34,52392.0,38.8819,38.9421,38.8819,38.9421,52392.0
2015-10-14 13:15:00,45.34,45.37,45.28,45.31,56047.0,38.9421,38.9678,38.8905,38.9163,56047.0
2015-10-14 13:20:00,45.31,45.32,45.26,45.27,30520.0,38.9163,38.9249,38.8733,38.8819,30520.0
2015-10-14 13:25:00,45.27,45.27,45.23,45.25,40521.0,38.8819,38.8819,38.8476,38.8648,40521.0
2015-10-14 13:30:00,45.25,45.29,45.22,45.29,33026.0,38.8648,38.8991,38.839,38.8991,33026.0
2015-10-14 13:35:00,45.29,45.31,45.26,45.27,66657.0,38.8991,38.9163,38.8733,38.8819,66657.0
2015-10-14 13:40:00,45.27,45.27,45.23,45.25,62075.0,38.8819,38.8819,38.8476,38.8648,62075.0
2015-10-14 13:45:00,45.25,45.28,45.25,45.27,39395.0,38.8648,38.8905,38.8648,38.8819,39395.0
2015-10-14 13:50:00,45.26,45.28,45.21,45.26,37514.0,38.8733,38.8905,38.8304,38.8733,37514.0
2015-10-14 13:55:00,45.26,45.28,45.24,45.28,28429.0,38.8733,38.8905,38.8562,38.8905,28429.0
2015-10-14 14:00:00,45.28,45.34,45.23,45.23,47761.0,38.8905,38.9421,38.8476,38.8476,47761.0
2015-10-14 14:05:00,45.23,45.23,45.08,45.13,67197.0,38.8476,38.8476,38.7187,38.7617,67197.0
2015-10-14 14:10:00,45.12,45.16,45.11,45.15,96076.0,38.7531,38.7875,38.7445,38.7789,96076.0
2015-10-14 14:15:00,45.16,45.16,45.08,45.08,143890.0,38.7875,38.7875,38.7187,38.7187,143890.0
2015-10-14 14:20:00,45.09,45.14,45.08,45.11,46077.0,38.7273,38.7703,38.7187,38.7445,46077.0
2015-10-14 14:25:00,45.11,45.13,45.05,45.06,49248.0,38.7445,38.7617,38.693,38.7016,49248.0
2015-10-14 14:30:00,45.06,45.07,45.0,45.01,76934.0,38.7016,38.7102,38.65,38.6586,76934.0
2015-10-14 14:35:00,45.01,45.03,44.96,45.03,59845.0,38.6586,38.6758,38.6157,38.6758,59845.0
2015-10-14 14:40:00,45.03,45.03,44.98,44.99,45239.0,38.6758,38.6758,38.6329,38.6414,45239.0
2015-10-14 14:45:00,44.99,45.01,44.96,45.0,92241.0,38.6414,38.6586,38.6157,38.65,92241.0
2015-10-14 14:50:00,45.0,45.02,44.95,44.97,66427.0,38.65,38.6672,38.6071,38.6243,66427.0
2015-10-14 14:55:00,44.97,45.0,44.94,44.97,69334.0,38.6243,38.65,38.5985,38.6243,69334.0
2015-10-14 15:00:00,44.97,45.06,44.97,45.06,80021.0,38.6243,38.7016,38.6243,38.7016,80021.0
2015-10-14 15:05:00,45.06,45.08,45.03,45.07,57191.0,38.7016,38.7187,38.6758,38.7102,57191.0
2015-10-14 15:10:00,45.07,45.09,45.04,45.06,67531.0,38.7102,38.7273,38.6844,38.7016,67531.0
2015-10-14 15:15:00,45.06,45.06,44.99,45.0,48456.0,38.7016,38.7016,38.6414,38.65,48456.0
2015-10-14 15:20:00,45.0,45.01,44.93,45.01,64878.0,38.65,38.6586,38.5899,38.6586,64878.0
2015-10-14 15:25:00,45.01,45.03,44.98,45.0,170153.0,38.6586,38.6758,38.6329,38.65,170153.0
2015-10-14 15:30:00,45.0,45.09,44.99,45.07,101811.0,38.65,38.7273,38.6414,38.7102,101811.0
2015-10-14 15:35:00,45.07,45.08,45.04,45.07,123915.0,38.7102,38.7187,38.6844,38.7102,123915.0
2015-10-14 15:40:00,45.07,45.09,45.04,45.05,228920.0,38.7102,38.7273,38.6844,38.693,228920.0
2015-10-14 15:45:00,45.05,45.07,45.03,45.04,126703.0,38.693,38.7102,38.6758,38.6844,126703.0
2015-10-14 15:50:00,45.05,45.05,44.98,44.99,167124.0,38.693,38.693,38.6329,38.6414,167124.0
2015-10-14 15:55:00,44.99,45.07,44.98,45.04,282776.0,38.6414,38.7102,38.6329,38.6844,282776.0
2015-10-15 09:30:00,45.21,45.24,45.15,45.18,5292.0,38.8304,38.8562,38.7789,38.8046,5292.0
2015-10-15 09:35:00,45.23,45.27,45.15,45.22,10200.0,38.8476,38.8819,38.7789,38.839,10200.0
2015-10-15 09:40:00,45.19,45.21,45.16,45.19,60583.0,38.8132,38.8304,38.7875,38.8132,60583.0
2015-10-15 09:45:00,45.2,45.24,45.08,45.08,35975.0,38.8218,38.8562,38.7187,38.7187,35975.0
2015-10-15 09:50:00,45.09,45.1,45.04,45.07,54086.0,38.7273,38.7359,38.6844,38.7102,54086.0
2015-10-15 09:55:00,45.05,45.08,45.03,45.06,129112.0,38.693,38.7187,38.6758,38.7016,129112.0
2015-10-15 10:00:00,45.1,45.16,45.05,45.05,46805.0,38.7359,38.7875,38.693,38.693,46805.0
2015-10-15 10:05:00,45.09,45.16,45.08,45.13,30900.0,38.7273,38.7875,38.7187,38.7617,30900.0
2015-10-15 10:10:00,45.14,45.21,45.12,45.2,20568.0,38.7703,38.8304,38.7531,38.8218,20568.0
2015-10-15 10:15:00,45.21,45.22,45.13,45.15,6340.0,38.8304,38.839,38.7617,38.7789,6340.0
2015-10-15 10:20:00,45.16,45.18,45.14,45.14,11600.0,38.7875,38.8046,38.7703,38.7703,11600.0
2015-10-15 10:25:00,45.14,45.15,45.08,45.08,11063.0,38.7703,38.7789,38.7187,38.7187,11063.0
2015-10-15 10:30:00,45.08,45.15,45.04,45.14,14970.0,38.7187,38.7789,38.6844,38.7703,14970.0
2015-10-15 10:35:00,45.14,45.18,45.14,45.18,13173.0,38.7703,38.8046,38.7703,38.8046,13173.0
2015-10-15 10:40:00,45.2,45.26,45.19,45.21,20494.0,38.8218,38.8733,38.8132,38.8304,20494.0
2015-10-15 10:45:00,45.2,45.22,45.16,45.22,8574.0,38.8218,38.839,38.7875,38.839,8574.0
2015-10-15 10:50:00,45.23,45.24,45.19,45.19,22700.0,38.8476,38.8562,38.8132,38.8132,22700.0
2015-10-15 10:55:00,45.18,45.19,45.14,45.15,8000.0,38.8046,38.8132,38.7703,38.7789,8000.0
2015-10-15 11:00:00,45.13,45.17,45.08,45.16,9633.0,38.7617,38.796,38.7187,38.7875,9633.0
2015-10-15 11:05:00,45.16,45.17,45.11,45.11,12485.0,38.7875,38.796,38.7445,38.7445,12485.0
2015-10-15 11:10:00,45.11,45.14,45.03,45.03,15267.0,38.7445,38.7703,38.6758,38.6758,15267.0
2015-10-15 11:15:00,45.03,45.04,44.96,44.96,63855.0,38.6758,38.6844,38.6157,38.6157,63855.0
2015-10-15 11:20:00,44.96,44.98,44.93,44.95,35717.0,38.6157,38.6329,38.5899,38.6071,35717.0
2015-10-15 11:25:00,44.96,44.96,44.91,44.93,172809.0,38.6157,38.6157,38.5727,38.5899,172809.0
2015-10-15 11:30:00,44.94,44.95,44.87,44.87,32851.0,38.5985,38.6071,38.5384,38.5384,32851.0
2015-10-15 11:35:00,44.88,44.89,44.81,44.81,60989.0,38.547,38.5556,38.4868,38.4868,60989.0
2015-10-15 11:40:00,44.8,44.82,44.78,44.79,24193.0,38.4783,38.4954,38.4611,38.4697,24193.0
2015-10-15 11:45:00,44.79,44.79,44.74,44.75,55463.0,38.4697,38.4697,38.4267,38.4353,55463.0
2015-10-15 11:50:00,44.74,44.75,44.69,44.71,15500.0,38.4267,38.4353,38.3838,38.401,15500.0
2015-10-15 11:55:00,44.7,44.73,44.66,44.73,155587.0,38.3924,38.4181,38.358,38.4181,155587.0
2015-10-15 12:00:00,44.73,44.77,44.7,44.75,55080.0,38.4181,38.4525,38.3924,38.4353,55080.0
2015-10-15 12:05:00,44.75,44.75,44.72,44.75,25495.0,38.4353,38.4353,38.4095,38.4353,25495.0
2015-10-15 12:10:00,44.75,44.8,44.74,44.78,20140.0,38.4353,38.4783,38.4267,38.4611,20140.0
2015-10-15 12:15:00,44.78,44.86,44.78,44.86,24756.0,38.4611,38.5298,38.4611,38.5298,24756.0
2015-10-15 12:20:00,44.86,44.92,44.85,44.9,25127.0,38.5298,38.5813,38.5212,38.5641,25127.0
2015-10-15 12:25:00,44.9,44.91,44.87,44.88,12600.0,38.5641,38.5727,38.5384,38.547,12600.0
2015-10-15 12:30:00,44.88,44.89,44.85,44.86,21153.0,38.547,38.5556,38.5212,38.5298,21153.0
2015-10-15 12:35:00,44.86,44.87,44.84,44.87,25382.0,38.5298,38.5384,38.5126,38.5384,25382.0
2015-10-15 12:40:00,44.86,44.89,44.82,44.89,21731.0,38.5298,38.5556,38.4954,38.5556,21731.0
2015-10-15 12:45:00,44.89,44.89,44.82,44.83,18917.0,38.5556,38.5556,38.4954,38.504,18917.0
2015-10-15 12:50:00,44.84,44.85,44.8,44.83,26408.0,38.5126,38.5212,38.4783,38.504,26408.0
2015-10-15 12:55:00,44.84,44.86,44.83,44.86,15007.0,38.5126,38.5298,38.504,38.5298,15007.0
2015-10-15 13:00:00,44.86,44.88,44.86,44.88,7750.0,38.5298,38.547,38.5298,38.547,7750.0
2015-10-15 13:05:00,44.89,44.95,44.89,44.89,40727.0,38.5556,38.6071,38.5556,38.5556,40727.0
2015-10-15 13:10:00,44.89,44.9,44.87,44.87,27148.0,38.5556,38.5641,38.5384,38.5384,27148.0
2015-10-15 13:15:00,44.88,44.9,44.86,44.86,19950.0,38.547,38.5641,38.5298,38.5298,19950.0
2015-10-15 13:20:00,44.87,44.89,44.86,44.88,16341.0,38.5384,38.5556,38.5298,38.547,16341.0
2015-10-15 13:25:00,44.88,44.92,44.88,44.91,20223.0,38.547,38.5813,38.547,38.5727,20223.0
2015-10-15 13:30:00,44.91,44.91,44.86,44.87,23420.0,38.5727,38.5727,38.5298,38.5384,23420.0
2015-10-15 13:35:00,44.86,44.93,44.86,44.92,47766.0,38.5298,38.5899,38.5298,38.5813,47766.0
2015-10-15 13:40:00,44.92,44.92,44.88,44.89,12757.0,38.5813,38.5813,38.547,38.5556,12757.0
2015-10-15 13:45:00,44.89,44.9,44.86,44.87,20647.0,38.5556,38.5641,38.5298,38.5384,20647.0
2015-10-15 13:50:00,44.88,44.9,44.87,44.9,24871.0,38.547,38.5641,38.5384,38.5641,24871.0
2015-10-15 13:55:00,44.9,45.01,44.89,44.97,50124.0,38.5641,38.6586,38.5556,38.6243,50124.0
2015-10-15 14:00:00,44.97,45.02,44.97,45.02,23985.0,38.6243,38.6672,38.6243,38.6672,23985.0
2015-10-15 14:05:00,45.02,45.04,45.02,45.04,25084.0,38.6672,38.6844,38.6672,38.6844,25084.0
2015-10-15 14:10:00,45.05,45.15,45.04,45.13,45632.0,38.693,38.7789,38.6844,38.7617,45632.0
2015-10-15 14:15:00,45.13,45.17,45.12,45.17,79336.0,38.7617,38.796,38.7531,38.796,79336.0
2015-10-15 14:20:00,45.17,45.2,45.16,45.19,50078.0,38.796,38.8218,38.7875,38.8132,50078.0
2015-10-15 14:25:00,45.2,45.21,45.17,45.18,130294.0,38.8218,38.8304,38.796,38.8046,130294.0
2015-10-15 14:30:00,45.18,45.27,45.18,45.27,74271.0,38.8046,38.8819,38.8046,38.8819,74271.0
2015-10-15 14:35:00,45.27,45.29,45.25,45.28,30700.0,38.8819,38.8991,38.8648,38.8905,30700.0
2015-10-15 14:40:00,45.29,45.38,45.29,45.38,47757.0,38.8991,38.9764,38.8991,38.9764,47757.0
2015-10-15 14:45:00,45.38,45.4,45.32,45.35,26406.0,38.9764,38.9936,38.9249,38.9506,26406.0
2015-10-15 14:50:00,45.35,45.37,45.33,45.37,38950.0,38.9506,38.9678,38.9335,38.9678,38950.0
2015-10-15 14:55:00,45.36,45.4,45.36,45.38,38755.0,38.9592,38.9936,38.9592,38.9764,38755.0
2015-10-15 15:00:00,45.38,45.5,45.37,45.5,110250.0,38.9764,39.0795,38.9678,39.0795,110250.0
2015-10-15 15:05:00,45.5,45.5,45.42,45.42,26710.0,39.0795,39.0795,39.0108,39.0108,26710.0
2015-10-15 15:10:00,45.42,45.45,45.4,45.44,70762.0,39.0108,39.0365,38.9936,39.0279,70762.0
2015-10-15 15:15:00,45.44,45.55,45.43,45.55,60976.0,39.0279,39.1224,39.0194,39.1224,60976.0
2015-10-15 15:20:00,45.55,45.61,45.52,45.54,67156.0,39.1224,39.174,39.0967,39.1138,67156.0
2015-10-15 15:25:00,45.53,45.56,45.51,45.56,55881.0,39.1052,39.131,39.0881,39.131,55881.0
2015-10-15 15:30:00,45.56,45.6,45.55,45.56,111525.0,39.131,39.1654,39.1224,39.131,111525.0
2015-10-15 15:35:00,45.56,45.57,45.54,45.55,88602.0,39.131,39.1396,39.1138,39.1224,88602.0
2015-10-15 15:40:00,45.54,45.56,45.51,45.55,84771.0,39.1138,39.131,39.0881,39.1224,84771.0
2015-10-15 15:45:00,45.55,45.6,45.53,45.58,91228.0,39.1224,39.1654,39.1052,39.1482,91228.0
2015-10-15 15:50:00,45.59,45.62,45.59,45.62,156508.0,39.1568,39.1825,39.1568,39.1825,156508.0
2015-10-15 15:55:00,45.62,45.62,45.6,45.62,267736.0,39.1825,39.1825,39.1654,39.1825,267736.0
2015-10-16 09:30:00,45.85,45.85,45.68,45.77,11649.0,39.3801,39.3801,39.2341,39.3114,11649.0
2015-10-16 09:35:00,45.77,45.77,45.63,45.63,44447.0,39.3114,39.3114,39.1911,39.1911,44447.0
2015-10-16 09:40:00,45.64,45.69,45.57,45.57,88561.0,39.1997,39.2427,39.1396,39.1396,88561.0
2015-10-16 09:45:00,45.57,45.62,45.56,45.59,30716.0,39.1396,39.1825,39.131,39.1568,30716.0
2015-10-16 09:50:00,45.59,45.63,45.55,45.59,53694.0,39.1568,39.1911,39.1224,39.1568,53694.0
2015-10-16 09:55:00,45.58,45.63,45.58,45.62,8945.0,39.1482,39.1911,39.1482,39.1825,8945.0
2015-10-16 10:00:00,45.63,45.71,45.6,45.69,34778.0,39.1911,39.2598,39.1654,39.2427,34778.0
2015-10-16 10:05:00,45.69,45.7,45.62,45.62,95610.0,39.2427,39.2513,39.1825,39.1825,95610.0
2015-10-16 10:10:00,45.64,45.68,45.62,45.63,21222.0,39.1997,39.2341,39.1825,39.1911,21222.0
2015-10-16 10:15:00,45.63,45.68,45.61,45.65,39415.0,39.1911,39.2341,39.174,39.2083,39415.0
2015-10-16 10:20:00,45.64,45.64,45.59,45.61,27140.0,39.1997,39.1997,39.1568,39.174,27140.0
2015-10-16 10:25:00,45.6,45.61,45.58,45.61,29256.0,39.1654,39.174,39.1482,39.174,29256.0
2015-10-16 10:30:00,45.61,45.61,45.56,45.59,27879.0,39.174,39.174,39.131,39.1568,27879.0
2015-10-16 10:35:00,45.59,45.65,45.58,45.64,16163.0,39.1568,39.2083,39.1482,39.1997,16163.0
2015-10-16 10:40:00,45.65,45.67,45.64,45.64,7792.0,39.2083,39.2255,39.1997,39.1997,7792.0
2015-10-16 10:45:00,45.64,45.7,45.64,45.69,44951.0,39.1997,39.2513,39.1997,39.2427,44951.0
2015-10-16 10:50:00,45.69,45.75,45.65,45.74,75677.0,39.2427,39.2942,39.2083,39.2856,75677.0
2015-10-16 10:55:00,45.75,45.76,45.71,45.73,50449.0,39.2942,39.3028,39.2598,39.277,50449.0
2015-10-16 11:00:00,45.73,45.78,45.72,45.78,20550.0,39.277,39.32,39.2684,39.32,20550.0
2015-10-16 11:05:00,45.78,45.83,45.77,45.83,21139.0,39.32,39.3629,39.3114,39.3629,21139.0
2015-10-16 11:10:00,45.83,45.83,45.8,45.8,33290.0,39.3629,39.3629,39.3371,39.3371,33290.0
2015-10-16 11:15:00,45.8,45.81,45.78,45.8,25340.0,39.3371,39.3457,39.32,39.3371,25340.0
2015-10-16 11:20:00,45.81,45.81,45.78,45.78,56884.0,39.3457,39.3457,39.32,39.32,56884.0
2015-10-16 11:25:00,45.77,45.78,45.71,45.71,72523.0,39.3114,39.32,39.2598,39.2598,72523.0
2015-10-16 11:30:00,45.71,45.73,45.7,45.72,13900.0,39.2598,39.277,39.2513,39.2684,13900.0
2015-10-16 11:35:00,45.73,45.73,45.66,45.66,6294.0,39.277,39.277,39.2169,39.2169,6294.0
2015-10-16 11:40:00,45.67,45.69,45.67,45.67,2600.0,39.2255,39.2427,39.2255,39.2255,2600.0
2015-10-16 11:45:00,45.68,45.73,45.68,45.73,7600.0,39.2341,39.277,39.2341,39.277,7600.0
2015-10-16 11:50:00,45.74,45.8,45.74,45.76,13092.0,39.2856,39.3371,39.2856,39.3028,13092.0
2015-10-16 11:55:00,45.76,45.8,45.76,45.8,14290.0,39.3028,39.3371,39.3028,39.3371,14290.0
2015-10-16 12:00:00,45.8,45.8,45.74,45.74,58619.0,39.3371,39.3371,39.2856,39.2856,58619.0
2015-10-16 12:05:00,45.74,45.74,45.69,45.7,20451.0,39.2856,39.2856,39.2427,39.2513,20451.0
2015-10-16 12:10:00,45.69,45.7,45.63,45.64,27670.0,39.2427,39.2513,39.1911,39.1997,27670.0
2015-10-16 12:15:00,45.63,45.65,45.59,45.65,13700.0,39.1911,39.2083,39.1568,39.2083,13700.0
2015-10-16 12:20:00,45.65,45.66,45.62,45.63,8236.0,39.2083,39.2169,39.1825,39.1911,8236.0
2015-10-16 12:25:00,45.63,45.64,45.61,45.62,13561.0,39.1911,39.1997,39.174,39.1825,13561.0
2015-10-16 12:30:00,45.62,45.63,45.62,45.62,4244.0,39.1825,39.1911,39.1825,39.1825,4244.0
2015-10-16 12:35:00,45.62,45.63,45.6,45.63,6500.0,39.1825,39.1911,39.1654,39.1911,6500.0
2015-10-16 12:40:00,45.63,45.63,45.58,45.58,9692.0,39.1911,39.1911,39.1482,39.1482,9692.0
2015-10-16 12:45:00,45.58,45.61,45.57,45.6,13426.0,39.1482,39.174,39.1396,39.1654,13426.0
2015-10-16 12:50:00,45.61,45.62,45.58,45.59,7921.0,39.174,39.1825,39.1482,39.1568,7921.0
2015-10-16 12:55:00,45.6,45.63,45.6,45.61,7061.0,39.1654,39.1911,39.1654,39.174,7061.0
2015-10-16 13:00:00,45.6,45.62,45.59,45.61,5360.0,39.1654,39.1825,39.1568,39.174,5360.0
2015-10-16 13:05:00,45.62,45.62,45.57,45.59,12699.0,39.1825,39.1825,39.1396,39.1568,12699.0
2015-10-16 13:10:00,45.59,45.64,45.59,45.6,9119.0,39.1568,39.1997,39.1568,39.1654,9119.0
2015-10-16 13:15:00,45.6,45.6,45.59,45.59,3703.0,39.1654,39.1654,39.1568,39.1568,3703.0
2015-10-16 13:20:00,45.6,45.63,45.6,45.6,8217.0,39.1654,39.1911,39.1654,39.1654,8217.0
2015-10-16 13:25:00,45.6,45.61,45.56,45.56,5515.0,39.1654,39.174,39.131,39.131,5515.0
2015-10-16 13:30:00,45.57,45.59,45.56,45.57,23642.0,39.1396,39.1568,39.131,39.1396,23642.0
2015-10-16 13:35:00,45.57,45.6,45.56,45.56,22651.0,39.1396,39.1654,39.131,39.131,22651.0
2015-10-16 13:40:00,45.57,45.58,45.55,45.55,19680.0,39.1396,39.1482,39.1224,39.1224,19680.0
2015-10-16 13:45:00,45.55,45.57,45.53,45.53,27968.0,39.1224,39.1396,39.1052,39.1052,27968.0
2015-10-16 13:50:00,45.53,45.54,45.51,45.51,41804.0,39.1052,39.1138,39.0881,39.0881,41804.0
2015-10-16 13:55:00,45.51,45.53,45.49,45.5,12248.0,39.0881,39.1052,39.0709,39.0795,12248.0
2015-10-16 14:00:00,45.49,45.5,45.45,45.45,9962.0,39.0709,39.0795,39.0365,39.0365,9962.0
2015-10-16 14:05:00,45.46,45.49,45.45,45.49,30456.0,39.0451,39.0709,39.0365,39.0709,30456.0
2015-10-16 14:10:00,45.5,45.58,45.5,45.57,64355.0,39.0795,39.1482,39.0795,39.1396,64355.0
2015-10-16 14:15:00,45.57,45.6,45.57,45.59,48054.0,39.1396,39.1654,39.1396,39.1568,48054.0
2015-10-16 14:20:00,45.58,45.6,45.56,45.59,39996.0,39.1482,39.1654,39.131,39.1568,39996.0
2015-10-16 14:25:00,45.59,45.65,45.58,45.62,66702.0,39.1568,39.2083,39.1482,39.1825,66702.0
2015-10-16 14:30:00,45.62,45.75,45.61,45.72,253372.0,39.1825,39.2942,39.174,39.2684,253372.0
2015-10-16 14:35:00,45.73,45.8,45.72,45.78,49365.0,39.277,39.3371,39.2684,39.32,49365.0
2015-10-16 14:40:00,45.78,45.86,45.77,45.85,16534.0,39.32,39.3887,39.3114,39.3801,16534.0
2015-10-16 14:45:00,45.85,45.85,45.79,45.79,9340.0,39.3801,39.3801,39.3286,39.3286,9340.0
2015-10-16 14:50:00,45.8,45.81,45.78,45.79,19044.0,39.3371,39.3457,39.32,39.3286,19044.0
2015-10-16 14:55:00,45.79,45.81,45.77,45.78,11106.0,39.3286,39.3457,39.3114,39.32,11106.0
2015-10-16 15:00:00,45.78,45.81,45.77,45.77,8842.0,39.32,39.3457,39.3114,39.3114,8842.0
2015-10-16 15:05:00,45.77,45.78,45.75,45.75,10675.0,39.3114,39.32,39.2942,39.2942,10675.0
2015-10-16 15:10:00,45.75,45.77,45.75,45.76,10711.0,39.2942,39.3114,39.2942,39.3028,10711.0
2015-10-16 15:15:00,45.77,45.82,45.76,45.81,44585.0,39.3114,39.3543,39.3028,39.3457,44585.0
2015-10-16 15:20:00,45.81,45.82,45.8,45.8,26715.0,39.3457,39.3543,39.3371,39.3371,26715.0
2015-10-16 15:25:00,45.8,45.81,45.76,45.78,15302.0,39.3371,39.3457,39.3028,39.32,15302.0
2015-10-16 15:30:00,45.79,45.86,45.79,45.83,11626.0,39.3286,39.3887,39.3286,39.3629,11626.0
2015-10-16 15:35:00,45.83,45.86,45.83,45.86,23866.0,39.3629,39.3887,39.3629,39.3887,23866.0
2015-10-16 15:40:00,45.86,45.87,45.83,45.87,28886.0,39.3887,39.3973,39.3629,39.3973,28886.0
2015-10-16 15:45:00,45.87,45.88,45.83,45.85,31456.0,39.3973,39.4059,39.3629,39.3801,31456.0
2015-10-16 15:50:00,45.85,45.87,45.83,45.85,63984.0,39.3801,39.3973,39.3629,39.3801,63984.0
2015-10-16 15:55:00,45.85,45.9,45.85,45.89,114211.0,39.3801,39.423,39.3801,39.4144,114211.0
2015-10-19 09:30:00,45.77,45.93,45.77,45.88,11966.0,39.3114,39.4488,39.3114,39.4059,11966.0
2015-10-19 09:35:00,45.9,45.91,45.85,45.88,8900.0,39.423,39.4316,39.3801,39.4059,8900.0
2015-10-19 09:40:00,45.85,45.95,45.83,45.94,22315.0,39.3801,39.466,39.3629,39.4574,22315.0
2015-10-19 09:45:00,45.95,46.02,45.94,46.0,163646.0,39.466,39.5261,39.4574,39.5089,163646.0
2015-10-19 09:50:00,46.0,46.03,45.98,46.01,61262.0,39.5089,39.5347,39.4917,39.5175,61262.0
2015-10-19 09:55:00,46.0,46.03,45.99,46.0,83857.0,39.5089,39.5347,39.5003,39.5089,83857.0
2015-10-19 10:00:00,46.01,46.05,45.99,46.04,83957.0,39.5175,39.5519,39.5003,39.5433,83957.0
2015-10-19 10:05:00,46.04,46.04,45.98,46.03,23832.0,39.5433,39.5433,39.4917,39.5347,23832.0
2015-10-19 10:10:00,46.02,46.12,46.0,46.1,76672.0,39.5261,39.612,39.5089,39.5948,76672.0
2015-10-19 10:15:00,46.1,46.15,46.09,46.15,84403.0,39.5948,39.6378,39.5862,39.6378,84403.0
2015-10-19 10:20:00,46.16,46.2,46.09,46.1,108010.0,39.6463,39.6807,39.5862,39.5948,108010.0
2015-10-19 10:25:00,46.1,46.11,46.08,46.09,29144.0,39.5948,39.6034,39.5776,39.5862,29144.0
2015-10-19 10:30:00,46.08,46.08,46.0,46.02,8200.0,39.5776,39.5776,39.5089,39.5261,8200.0
2015-10-19 10:35:00,46.02,46.12,46.01,46.08,118357.0,39.5261,39.612,39.5175,39.5776,118357.0
2015-10-19 10:40:00,46.1,46.13,46.09,46.13,22550.0,39.5948,39.6206,39.5862,39.6206,22550.0
2015-10-19 10:45:00,46.14,46.14,46.09,46.09,13079.0,39.6292,39.6292,39.5862,39.5862,13079.0
2015-10-19 10:50:00,46.09,46.12,46.07,46.1,90522.0,39.5862,39.612,39.569,39.5948,90522.0
2015-10-19 10:55:00,46.1,46.14,46.09,46.14,22086.0,39.5948,39.6292,39.5862,39.6292,22086.0
2015-10-19 11:00:00,46.15,46.15,46.04,46.09,21680.0,39.6378,39.6378,39.5433,39.5862,21680.0
2015-10-19 11:05:00,46.08,46.13,46.07,46.08,14964.0,39.5776,39.6206,39.569,39.5776,14964.0
2015-10-19 11:10:00,46.08,46.08,46.06,46.07,8204.0,39.5776,39.5776,39.5605,39.569,8204.0
2015-10-19 11:15:00,46.07,46.14,46.07,46.13,188068.0,39.569,39.6292,39.569,39.6206,188068.0
2015-10-19 11:20:00,46.12,46.16,46.11,46.11,22642.0,39.612,39.6463,39.6034,39.6034,22642.0
2015-10-19 11:25:00,46.11,46.13,46.1,46.11,15153.0,39.6034,39.6206,39.5948,39.6034,15153.0
2015-10-19 11:30:00,46.11,46.16,46.1,46.14,24143.0,39.6034,39.6463,39.5948,39.6292,24143.0
2015-10-19 11:35:00,46.13,46.2,46.12,46.2,31502.0,39.6206,39.6807,39.612,39.6807,31502.0
2015-10-19 11:40:00,46.2,46.22,46.17,46.17,17964.0,39.6807,39.6979,39.6549,39.6549,17964.0
2015-10-19 11:45:00,46.18,46.19,46.16,46.19,15299.0,39.6635,39.6721,39.6463,39.6721,15299.0
2015-10-19 11:50:00,46.19,46.24,46.19,46.23,111671.0,39.6721,39.7151,39.6721,39.7065,111671.0
2015-10-19 11:55:00,46.23,46.23,46.18,46.19,16122.0,39.7065,39.7065,39.6635,39.6721,16122.0
2015-10-19 12:00:00,46.19,46.22,46.16,46.16,25939.0,39.6721,39.6979,39.6463,39.6463,25939.0
2015-10-19 12:05:00,46.16,46.17,46.13,46.13,7750.0,39.6463,39.6549,39.6206,39.6206,7750.0
2015-10-19 12:10:00,46.14,46.16,46.12,46.12,20354.0,39.6292,39.6463,39.612,39.612,20354.0
2015-10-19 12:15:00,46.12,46.13,46.08,46.08,6200.0,39.612,39.6206,39.5776,39.5776,6200.0
2015-10-19 12:20:00,46.07,46.08,46.02,46.02,7286.0,39.569,39.5776,39.5261,39.5261,7286.0
2015-10-19 12:25:00,46.01,46.01,45.97,46.01,29218.0,39.5175,39.5175,39.4832,39.5175,29218.0
2015-10-19 12:30:00,46.0,46.0,45.97,45.99,24120.0,39.5089,39.5089,39.4832,39.5003,24120.0
2015-10-19 12:35:00,46.0,46.03,45.99,46.03,4357.0,39.5089,39.5347,39.5003,39.5347,4357.0
2015-10-19 12:40:00,46.03,46.06,46.03,46.05,21200.0,39.5347,39.5605,39.5347,39.5519,21200.0
2015-10-19 12:45:00,46.05,46.06,46.01,46.03,23100.0,39.5519,39.5605,39.5175,39.5347,23100.0
2015-10-19 12:50:00,46.02,46.04,46.0,46.01,34530.0,39.5261,39.5433,39.5089,39.5175,34530.0
2015-10-19 12:55:00,46.01,46.06,46.01,46.03,25818.0,39.5175,39.5605,39.5175,39.5347,25818.0
2015-10-19 13:00:00,46.04,46.07,46.04,46.07,5220.0,39.5433,39.569,39.5433,39.569,5220.0
2015-10-19 13:05:00,46.07,46.07,46.02,46.04,10200.0,39.569,39.569,39.5261,39.5433,10200.0
2015-10-19 13:10:00,46.03,46.06,46.0,46.0,10400.0,39.5347,39.5605,39.5089,39.5089,10400.0
2015-10-19 13:15:00,46.0,46.01,45.95,45.95,29276.0,39.5089,39.5175,39.466,39.466,29276.0
2015-10-19 13:20:00,45.96,45.96,45.92,45.95,9426.0,39.4746,39.4746,39.4402,39.466,9426.0
2015-10-19 13:25:00,45.95,45.96,45.92,45.92,6503.0,39.466,39.4746,39.4402,39.4402,6503.0
2015-10-19 13:30:00,45.92,45.92,45.88,45.88,4600.0,39.4402,39.4402,39.4059,39.4059,4600.0
2015-10-19 13:35:00,45.88,45.9,45.86,45.9,11111.0,39.4059,39.423,39.3887,39.423,11111.0
2015-10-19 13:40:00,45.9,45.94,45.9,45.91,22093.0,39.423,39.4574,39.423,39.4316,22093.0
2015-10-19 13:45:00,45.9,45.92,45.87,45.89,15105.0,39.423,39.4402,39.3973,39.4144,15105.0
2015-10-19 13:50:00,45.9,45.96,45.9,45.96,27342.0,39.423,39.4746,39.423,39.4746,27342.0
2015-10-19 13:55:00,45.96,45.97,45.93,45.95,45480.0,39.4746,39.4832,39.4488,39.466,45480.0
2015-10-19 14:00:00,45.95,45.98,45.94,45.98,9602.0,39.466,39.4917,39.4574,39.4917,9602.0
2015-10-19 14:05:00,45.98,46.0,45.95,45.98,18447.0,39.4917,39.5089,39.466,39.4917,18447.0
2015-10-19 14:10:00,45.98,46.01,45.97,46.01,5141.0,39.4917,39.5175,39.4832,39.5175,5141.0
2015-10-19 14:15:00,46.02,46.03,45.95,45.99,24503.0,39.5261,39.5347,39.466,39.5003,24503.0
2015-10-19 14:20:00,45.99,46.0,45.96,45.99,18855.0,39.5003,39.5089,39.4746,39.5003,18855.0
2015-10-19 14:25:00,45.99,46.0,45.97,46.0,12406.0,39.5003,39.5089,39.4832,39.5089,12406.0
2015-10-19 14:30:00,46.0,46.02,46.0,46.01,17168.0,39.5089,39.5261,39.5089,39.5175,17168.0
2015-10-19 14:35:00,45.99,46.07,45.99,46.04,17002.0,39.5003,39.569,39.5003,39.5433,17002.0
2015-10-19 14:40:00,46.04,46.04,46.03,46.03,6300.0,39.5433,39.5433,39.5347,39.5347,6300.0
2015-10-19 14:45:00,46.02,46.04,46.0,46.04,38936.0,39.5261,39.5433,39.5089,39.5433,38936.0
2015-10-19 14:50:00,46.02,46.05,46.01,46.04,10144.0,39.5261,39.5519,39.5175,39.5433,10144.0
2015-10-19 14:55:00,46.04,46.05,46.03,46.05,9979.0,39.5433,39.5519,39.5347,39.5519,9979.0
2015-10-19 15:00:00,46.05,46.1,46.04,46.09,22578.0,39.5519,39.5948,39.5433,39.5862,22578.0
2015-10-19 15:05:00,46.09,46.09,46.06,46.06,9574.0,39.5862,39.5862,39.5605,39.5605,9574.0
2015-10-19 15:10:00,46.07,46.09,46.07,46.09,13802.0,39.569,39.5862,39.569,39.5862,13802.0
2015-10-19 15:15:00,46.09,46.1,46.07,46.09,15600.0,39.5862,39.5948,39.569,39.5862,15600.0
2015-10-19 15:20:00,46.08,46.13,46.08,46.12,18007.0,39.5776,39.6206,39.5776,39.612,18007.0
2015-10-19 15:25:00,46.12,46.13,46.09,46.1,21030.0,39.612,39.6206,39.5862,39.5948,21030.0
2015-10-19 15:30:00,46.11,46.12,46.09,46.09,47696.0,39.6034,39.612,39.5862,39.5862,47696.0
2015-10-19 15:35:00,46.09,46.13,46.08,46.11,136536.0,39.5862,39.6206,39.5776,39.6034,136536.0
2015-10-19 15:40:00,46.12,46.14,46.11,46.14,141522.0,39.612,39.6292,39.6034,39.6292,141522.0
2015-10-19 15:45:00,46.13,46.15,46.12,46.15,65575.0,39.6206,39.6378,39.612,39.6378,65575.0
2015-10-19 15:50:00,46.15,46.17,46.14,46.16,116952.0,39.6378,39.6549,39.6292,39.6463,116952.0
2015-10-19 15:55:00,46.16,46.23,46.15,46.21,392256.0,39.6463,39.7065,39.6378,39.6893,392256.0
2015-10-20 09:30:00,46.15,46.21,46.15,46.2,8417.0,39.6378,39.6893,39.6378,39.6807,8417.0
2015-10-20 09:35:00,46.17,46.2,46.13,46.17,69050.0,39.6549,39.6807,39.6206,39.6549,69050.0
2015-10-20 09:40:00,46.17,46.3,46.16,46.23,16935.0,39.6549,39.7666,39.6463,39.7065,16935.0
2015-10-20 09:45:00,46.24,46.36,46.24,46.32,17887.0,39.7151,39.8181,39.7151,39.7838,17887.0
2015-10-20 09:50:00,46.37,46.4,46.33,46.4,9348.0,39.8267,39.8525,39.7924,39.8525,9348.0
2015-10-20 09:55:00,46.38,46.39,46.36,46.37,33834.0,39.8353,39.8439,39.8181,39.8267,33834.0
2015-10-20 10:00:00,46.37,46.38,46.32,46.36,34549.0,39.8267,39.8353,39.7838,39.8181,34549.0
2015-10-20 10:05:00,46.37,46.44,46.37,46.42,13560.0,39.8267,39.8868,39.8267,39.8697,13560.0
2015-10-20 10:10:00,46.46,46.46,46.38,46.38,6189.0,39.904,39.904,39.8353,39.8353,6189.0
2015-10-20 10:15:00,46.37,46.39,46.37,46.38,8128.0,39.8267,39.8439,39.8267,39.8353,8128.0
2015-10-20 10:20:00,46.4,46.43,46.36,46.36,11248.0,39.8525,39.8782,39.8181,39.8181,11248.0
2015-10-20 10:25:00,46.37,46.38,46.35,46.36,6236.0,39.8267,39.8353,39.8095,39.8181,6236.0
2015-10-20 10:30:00,46.36,46.39,46.33,46.37,5900.0,39.8181,39.8439,39.7924,39.8267,5900.0
2015-10-20 10:35:00,46.37,46.4,46.35,46.39,11550.0,39.8267,39.8525,39.8095,39.8439,11550.0
2015-10-20 10:40:00,46.39,46.46,46.39,46.43,38767.0,39.8439,39.904,39.8439,39.8782,38767.0
2015-10-20 10:45:00,46.43,46.43,46.38,46.38,44674.0,39.8782,39.8782,39.8353,39.8353,44674.0
2015-10-20 10:50:00,46.38,46.42,46.38,46.39,10800.0,39.8353,39.8697,39.8353,39.8439,10800.0
2015-10-20 10:55:00,46.38,46.38,46.34,46.36,14021.0,39.8353,39.8353,39.8009,39.8181,14021.0
2015-10-20 11:00:00,46.36,46.36,46.3,46.3,18713.0,39.8181,39.8181,39.7666,39.7666,18713.0
2015-10-20 11:05:00,46.31,46.31,46.27,46.31,15624.0,39.7752,39.7752,39.7408,39.7752,15624.0
2015-10-20 11:10:00,46.32,46.32,46.24,46.27,7570.0,39.7838,39.7838,39.7151,39.7408,7570.0
2015-10-20 11:15:00,46.26,46.27,46.22,46.26,5671.0,39.7322,39.7408,39.6979,39.7322,5671.0
2015-10-20 11:20:00,46.27,46.3,46.26,46.29,12952.0,39.7408,39.7666,39.7322,39.758,12952.0
2015-10-20 11:25:00,46.3,46.31,46.29,46.3,12383.0,39.7666,39.7752,39.758,39.7666,12383.0
2015-10-20 11:30:00,46.3,46.3,46.22,46.22,7300.0,39.7666,39.7666,39.6979,39.6979,7300.0
2015-10-20 11:35:00,46.2,46.24,46.19,46.24,9368.0,39.6807,39.7151,39.6721,39.7151,9368.0
2015-10-20 11:40:00,46.25,46.29,46.24,46.28,9118.0,39.7236,39.758,39.7151,39.7494,9118.0
2015-10-20 11:45:00,46.27,46.29,46.26,46.26,16577.0,39.7408,39.758,39.7322,39.7322,16577.0
2015-10-20 11:50:00,46.26,46.28,46.24,46.25,8000.0,39.7322,39.7494,39.7151,39.7236,8000.0
2015-10-20 11:55:00,46.22,46.3,46.2,46.29,9675.0,39.6979,39.7666,39.6807,39.758,9675.0
2015-10-20 12:00:00,46.28,46.28,46.21,46.23,9000.0,39.7494,39.7494,39.6893,39.7065,9000.0
2015-10-20 12:05:00,46.23,46.26,46.2,46.26,15209.0,39.7065,39.7322,39.6807,39.7322,15209.0
2015-10-20 12:10:00,46.28,46.28,46.25,46.25,10452.0,39.7494,39.7494,39.7236,39.7236,10452.0
2015-10-20 12:15:00,46.24,46.25,46.18,46.18,6735.0,39.7151,39.7236,39.6635,39.6635,6735.0
2015-10-20 12:20:00,46.17,46.2,46.16,46.19,9034.0,39.6549,39.6807,39.6463,39.6721,9034.0
2015-10-20 12:25:00,46.19,46.28,46.19,46.27,7624.0,39.6721,39.7494,39.6721,39.7408,7624.0
2015-10-20 12:30:00,46.27,46.27,46.21,46.21,6350.0,39.7408,39.7408,39.6893,39.6893,6350.0
2015-10-20 12:35:00,46.2,46.2,46.16,46.16,8800.0,39.6807,39.6807,39.6463,39.6463,8800.0
2015-10-20 12:40:00,46.17,46.22,46.15,46.2,12962.0,39.6549,39.6979,39.6378,39.6807,12962.0
2015-10-20 12:45:00,46.21,46.22,46.19,46.19,11426.0,39.6893,39.6979,39.6721,39.6721,11426.0
2015-10-20 12:50:00,46.18,46.22,46.18,46.22,8800.0,39.6635,39.6979,39.6635,39.6979,8800.0
2015-10-20 12:55:00,46.21,46.23,46.18,46.22,12730.0,39.6893,39.7065,39.6635,39.6979,12730.0
2015-10-20 13:00:00,46.22,46.23,46.18,46.18,2300.0,39.6979,39.7065,39.6635,39.6635,2300.0
2015-10-20 13:05:00,46.18,46.21,46.18,46.18,26813.0,39.6635,39.6893,39.6635,39.6635,26813.0
2015-10-20 13:10:00,46.2,46.27,46.19,46.27,70258.0,39.6807,39.7408,39.6721,39.7408,70258.0
2015-10-20 13:15:00,46.27,46.32,46.27,46.27,30080.0,39.7408,39.7838,39.7408,39.7408,30080.0
2015-10-20 13:20:00,46.27,46.28,46.23,46.24,9157.0,39.7408,39.7494,39.7065,39.7151,9157.0
2015-10-20 13:25:00,46.23,46.23,46.2,46.23,17942.0,39.7065,39.7065,39.6807,39.7065,17942.0
2015-10-20 13:30:00,46.24,46.25,46.19,46.22,26212.0,39.7151,39.7236,39.6721,39.6979,26212.0
2015-10-20 13:35:00,46.23,46.23,46.19,46.2,9756.0,39.7065,39.7065,39.6721,39.6807,9756.0
2015-10-20 13:40:00,46.2,46.25,46.19,46.19,26395.0,39.6807,39.7236,39.6721,39.6721,26395.0
2015-10-20 13:45:00,46.2,46.21,46.15,46.19,9356.0,39.6807,39.6893,39.6378,39.6721,9356.0
2015-10-20 13:50:00,46.19,46.21,46.15,46.21,14365.0,39.6721,39.6893,39.6378,39.6893,14365.0
2015-10-20 13:55:00,46.21,46.22,46.19,46.2,13359.0,39.6893,39.6979,39.6721,39.6807,13359.0
2015-10-20 14:00:00,46.2,46.21,46.16,46.2,16046.0,39.6807,39.6893,39.6463,39.6807,16046.0
2015-10-20 14:05:00,46.19,46.19,46.16,46.18,18000.0,39.6721,39.6721,39.6463,39.6635,18000.0
2015-10-20 14:10:00,46.17,46.2,46.16,46.2,32355.0,39.6549,39.6807,39.6463,39.6807,32355.0
2015-10-20 14:15:00,46.2,46.21,46.18,46.2,12724.0,39.6807,39.6893,39.6635,39.6807,12724.0
2015-10-20 14:20:00,46.2,46.21,46.19,46.2,16888.0,39.6807,39.6893,39.6721,39.6807,16888.0
2015-10-20 14:25:00,46.21,46.28,46.2,46.26,28904.0,39.6893,39.7494,39.6807,39.7322,28904.0
2015-10-20 14:30:00,46.27,46.28,46.24,46.24,15268.0,39.7408,39.7494,39.7151,39.7151,15268.0
2015-10-20 14:35:00,46.24,46.26,46.23,46.25,18072.0,39.7151,39.7322,39.7065,39.7236,18072.0
2015-10-20 14:40:00,46.25,46.29,46.24,46.25,12786.0,39.7236,39.758,39.7151,39.7236,12786.0
2015-10-20 14:45:00,46.25,46.29,46.24,46.28,8956.0,39.7236,39.758,39.7151,39.7494,8956.0
2015-10-20 14:50:00,46.28,46.35,46.27,46.32,28387.0,39.7494,39.8095,39.7408,39.7838,28387.0
2015-10-20 14:55:00,46.33,46.35,46.3,46.34,19763.0,39.7924,39.8095,39.7666,39.8009,19763.0
2015-10-20 15:00:00,46.35,46.37,46.32,46.32,16150.0,39.8095,39.8267,39.7838,39.7838,16150.0
2015-10-20 15:05:00,46.32,46.32,46.29,46.32,24776.0,39.7838,39.7838,39.758,39.7838,24776.0
2015-10-20 15:10:00,46.32,46.35,46.32,46.34,67996.0,39.7838,39.8095,39.7838,39.8009,67996.0
2015-10-20 15:15:00,46.33,46.33,46.28,46.28,66481.0,39.7924,39.7924,39.7494,39.7494,66481.0
2015-10-20 15:20:00,46.29,46.35,46.29,46.35,59141.0,39.758,39.8095,39.758,39.8095,59141.0
2015-10-20 15:25:00,46.35,46.38,46.33,46.33,21000.0,39.8095,39.8353,39.7924,39.7924,21000.0
2015-10-20 15:30:00,46.34,46.36,46.31,46.31,55557.0,39.8009,39.8181,39.7752,39.7752,55557.0
2015-10-20 15:35:00,46.32,46.34,46.32,46.33,27062.0,39.7838,39.8009,39.7838,39.7924,27062.0
2015-10-20 15:40:00,46.33,46.34,46.31,46.31,14357.0,39.7924,39.8009,39.7752,39.7752,14357.0
2015-10-20 15:45:00,46.31,46.31,46.26,46.29,19411.0,39.7752,39.7752,39.7322,39.758,19411.0
2015-10-20 15:50:00,46.29,46.32,46.28,46.32,38596.0,39.758,39.7838,39.7494,39.7838,38596.0
2015-10-20 15:55:00,46.31,46.34,46.29,46.33,87179.0,39.7752,39.8009,39.758,39.7924,87179.0
2015-10-21 09:30:00,46.42,46.46,46.36,46.36,3772.0,39.8697,39.904,39.8181,39.8181,3772.0
2015-10-21 09:35:00,46.35,46.36,46.3,46.32,14558.0,39.8095,39.8181,39.7666,39.7838,14558.0
2015-10-21 09:40:00,46.33,46.42,46.28,46.41,21368.0,39.7924,39.8697,39.7494,39.8611,21368.0
2015-10-21 09:45:00,46.41,46.41,46.31,46.34,5160.0,39.8611,39.8611,39.7752,39.8009,5160.0
2015-10-21 09:50:00,46.34,46.34,46.23,46.23,10346.0,39.8009,39.8009,39.7065,39.7065,10346.0
2015-10-21 09:55:00,46.23,46.27,46.23,46.26,5036.0,39.7065,39.7408,39.7065,39.7322,5036.0
2015-10-21 10:00:00,46.26,46.27,46.15,46.2,17711.0,39.7322,39.7408,39.6378,39.6807,17711.0
2015-10-21 10:05:00,46.2,46.2,46.11,46.16,43862.0,39.6807,39.6807,39.6034,39.6463,43862.0
2015-10-21 10:10:00,46.16,46.18,46.13,46.14,49341.0,39.6463,39.6635,39.6206,39.6292,49341.0
2015-10-21 10:15:00,46.12,46.15,46.09,46.09,18200.0,39.612,39.6378,39.5862,39.5862,18200.0
2015-10-21 10:20:00,46.09,46.12,46.09,46.09,52500.0,39.5862,39.612,39.5862,39.5862,52500.0
2015-10-21 10:25:00,46.08,46.1,46.03,46.06,43543.0,39.5776,39.5948,39.5347,39.5605,43543.0
2015-10-21 10:30:00,46.04,46.08,46.01,46.04,55253.0,39.5433,39.5776,39.5175,39.5433,55253.0
2015-10-21 10:35:00,46.03,46.14,46.02,46.1,66491.0,39.5347,39.6292,39.5261,39.5948,66491.0
2015-10-21 10:40:00,46.11,46.18,46.09,46.18,13125.0,39.6034,39.6635,39.5862,39.6635,13125.0
2015-10-21 10:45:00,46.17,46.18,46.12,46.12,8747.0,39.6549,39.6635,39.612,39.612,8747.0
2015-10-21 10:50:00,46.13,46.17,46.12,46.14,27009.0,39.6206,39.6549,39.612,39.6292,27009.0
2015-10-21 10:55:00,46.15,46.23,46.15,46.2,45849.0,39.6378,39.7065,39.6378,39.6807,45849.0
2015-10-21 11:00:00,46.2,46.22,46.19,46.19,7700.0,39.6807,39.6979,39.6721,39.6721,7700.0
2015-10-21 11:05:00,46.19,46.19,46.09,46.09,20519.0,39.6721,39.6721,39.5862,39.5862,20519.0
2015-10-21 11:10:00,46.08,46.09,46.04,46.09,33784.0,39.5776,39.5862,39.5433,39.5862,33784.0
2015-10-21 11:15:00,46.1,46.15,46.1,46.11,33050.0,39.5948,39.6378,39.5948,39.6034,33050.0
2015-10-21 11:20:00,46.1,46.19,46.08,46.19,33369.0,39.5948,39.6721,39.5776,39.6721,33369.0
2015-10-21 11:25:00,46.19,46.21,46.19,46.19,12579.0,39.6721,39.6893,39.6721,39.6721,12579.0
2015-10-21 11:30:00,46.19,46.28,46.16,46.27,31270.0,39.6721,39.7494,39.6463,39.7408,31270.0
2015-10-21 11:35:00,46.28,46.28,46.25,46.25,13697.0,39.7494,39.7494,39.7236,39.7236,13697.0
2015-10-21 11:40:00,46.25,46.25,46.18,46.19,25090.0,39.7236,39.7236,39.6635,39.6721,25090.0
2015-10-21 11:45:00,46.19,46.19,46.15,46.16,15872.0,39.6721,39.6721,39.6378,39.6463,15872.0
2015-10-21 11:50:00,46.15,46.19,46.14,46.14,27074.0,39.6378,39.6721,39.6292,39.6292,27074.0
2015-10-21 11:55:00,46.13,46.19,46.13,46.17,26425.0,39.6206,39.6721,39.6206,39.6549,26425.0
2015-10-21 12:00:00,46.16,46.16,46.12,46.13,10036.0,39.6463,39.6463,39.612,39.6206,10036.0
2015-10-21 12:05:00,46.13,46.19,46.13,46.17,28116.0,39.6206,39.6721,39.6206,39.6549,28116.0
2015-10-21 12:10:00,46.17,46.2,46.14,46.2,18931.0,39.6549,39.6807,39.6292,39.6807,18931.0
2015-10-21 12:15:00,46.2,46.21,46.12,46.13,12170.0,39.6807,39.6893,39.612,39.6206,12170.0
2015-10-21 12:20:00,46.14,46.18,46.13,46.17,20943.0,39.6292,39.6635,39.6206,39.6549,20943.0
2015-10-21 12:25:00,46.17,46.18,46.12,46.17,14300.0,39.6549,39.6635,39.612,39.6549,14300.0
2015-10-21 12:30:00,46.16,46.2,46.14,46.2,54730.0,39.6463,39.6807,39.6292,39.6807,54730.0
2015-10-21 12:35:00,46.2,46.23,46.19,46.2,60324.0,39.6807,39.7065,39.6721,39.6807,60324.0
2015-10-21 12:40:00,46.2,46.2,46.14,46.16,11113.0,39.6807,39.6807,39.6292,39.6463,11113.0
2015-10-21 12:45:00,46.16,46.19,46.14,46.19,9474.0,39.6463,39.6721,39.6292,39.6721,9474.0
2015-10-21 12:50:00,46.21,46.22,46.17,46.22,25581.0,39.6893,39.6979,39.6549,39.6979,25581.0
2015-10-21 12:55:00,46.22,46.23,46.14,46.14,33962.0,39.6979,39.7065,39.6292,39.6292,33962.0
2015-10-21 13:00:00,46.13,46.13,46.05,46.08,46416.0,39.6206,39.6206,39.5519,39.5776,46416.0
2015-10-21 13:05:00,46.08,46.08,46.02,46.03,51244.0,39.5776,39.5776,39.5261,39.5347,51244.0
2015-10-21 13:10:00,46.03,46.05,46.01,46.03,13200.0,39.5347,39.5519,39.5175,39.5347,13200.0
2015-10-21 13:15:00,46.03,46.03,45.92,45.92,16645.0,39.5347,39.5347,39.4402,39.4402,16645.0
2015-10-21 13:20:00,45.92,45.95,45.91,45.94,9287.0,39.4402,39.466,39.4316,39.4574,9287.0
2015-10-21 13:25:00,45.94,45.95,45.86,45.86,28261.0,39.4574,39.466,39.3887,39.3887,28261.0
2015-10-21 13:30:00,45.86,45.9,45.82,45.89,31293.0,39.3887,39.423,39.3543,39.4144,31293.0
2015-10-21 13:35:00,45.89,45.89,45.78,45.81,57601.0,39.4144,39.4144,39.32,39.3457,57601.0
2015-10-21 13:40:00,45.81,45.92,45.81,45.88,36052.0,39.3457,39.4402,39.3457,39.4059,36052.0
2015-10-21 13:45:00,45.88,45.91,45.86,45.9,15652.0,39.4059,39.4316,39.3887,39.423,15652.0
2015-10-21 13:50:00,45.9,45.96,45.87,45.93,61181.0,39.423,39.4746,39.3973,39.4488,61181.0
2015-10-21 13:55:00,45.94,45.96,45.89,45.89,13560.0,39.4574,39.4746,39.4144,39.4144,13560.0
2015-10-21 14:00:00,45.88,45.91,45.84,45.84,83848.0,39.4059,39.4316,39.3715,39.3715,83848.0
2015-10-21 14:05:00,45.85,45.92,45.83,45.87,18986.0,39.3801,39.4402,39.3629,39.3973,18986.0
2015-10-21 14:10:00,45.87,45.89,45.84,45.88,50270.0,39.3973,39.4144,39.3715,39.4059,50270.0
2015-10-21 14:15:00,45.88,45.89,45.85,45.89,40127.0,39.4059,39.4144,39.3801,39.4144,40127.0
2015-10-21 14:20:00,45.89,45.89,45.87,45.89,32358.0,39.4144,39.4144,39.3973,39.4144,32358.0
2015-10-21 14:25:00,45.89,45.91,45.87,45.9,119874.0,39.4144,39.4316,39.3973,39.423,119874.0
2015-10-21 14:30:00,45.9,45.94,45.88,45.92,55567.0,39.423,39.4574,39.4059,39.4402,55567.0
2015-10-21 14:35:00,45.92,46.05,45.9,46.04,32281.0,39.4402,39.5519,39.423,39.5433,32281.0
2015-10-21 14:40:00,46.04,46.06,45.99,46.01,15252.0,39.5433,39.5605,39.5003,39.5175,15252.0
2015-10-21 14:45:00,46.01,46.02,45.97,46.0,30675.0,39.5175,39.5261,39.4832,39.5089,30675.0
2015-10-21 14:50:00,46.0,46.02,45.98,46.01,41968.0,39.5089,39.5261,39.4917,39.5175,41968.0
2015-10-21 14:55:00,46.01,46.02,45.96,45.96,38245.0,39.5175,39.5261,39.4746,39.4746,38245.0
2015-10-21 15:00:00,45.97,46.02,45.97,46.01,26011.0,39.4832,39.5261,39.4832,39.5175,26011.0
2015-10-21 15:05:00,46.01,46.05,45.99,46.05,40682.0,39.5175,39.5519,39.5003,39.5519,40682.0
2015-10-21 15:10:00,46.05,46.05,45.91,45.94,25200.0,39.5519,39.5519,39.4316,39.4574,25200.0
2015-10-21 15:15:00,45.93,45.93,45.84,45.85,84833.0,39.4488,39.4488,39.3715,39.3801,84833.0
2015-10-21 15:20:00,45.84,45.91,45.83,45.88,40922.0,39.3715,39.4316,39.3629,39.4059,40922.0
2015-10-21 15:25:00,45.89,45.93,45.88,45.91,67676.0,39.4144,39.4488,39.4059,39.4316,67676.0
2015-10-21 15:30:00,45.91,45.91,45.86,45.89,43424.0,39.4316,39.4316,39.3887,39.4144,43424.0
2015-10-21 15:35:00,45.88,45.9,45.85,45.88,47214.0,39.4059,39.423,39.3801,39.4059,47214.0
2015-10-21 15:40:00,45.88,45.88,45.78,45.8,122939.0,39.4059,39.4059,39.32,39.3371,122939.0
2015-10-21 15:45:00,45.79,45.82,45.78,45.81,52627.0,39.3286,39.3543,39.32,39.3457,52627.0
2015-10-21 15:50:00,45.8,45.8,45.75,45.79,55835.0,39.3371,39.3371,39.2942,39.3286,55835.0
2015-10-21 15:55:00,45.78,45.79,45.72,45.76,424922.0,39.32,39.3286,39.2684,39.3028,424922.0
2015-10-22 09:30:00,46.0,46.09,45.91,45.91,7689.0,39.5089,39.5862,39.4316,39.4316,7689.0
2015-10-22 09:35:00,45.89,45.89,45.69,45.75,35933.0,39.4144,39.4144,39.2427,39.2942,35933.0
2015-10-22 09:40:00,45.78,45.92,45.77,45.87,56174.0,39.32,39.4402,39.3114,39.3973,56174.0
2015-10-22 09:45:00,45.85,45.86,45.7,45.83,74002.0,39.3801,39.3887,39.2513,39.3629,74002.0
2015-10-22 09:50:00,45.83,45.93,45.81,45.89,184015.0,39.3629,39.4488,39.3457,39.4144,184015.0
2015-10-22 09:55:00,45.91,45.93,45.8,45.82,17696.0,39.4316,39.4488,39.3371,39.3543,17696.0
2015-10-22 10:00:00,45.83,45.87,45.77,45.81,20238.0,39.3629,39.3973,39.3114,39.3457,20238.0
2015-10-22 10:05:00,45.81,45.86,45.75,45.77,24162.0,39.3457,39.3887,39.2942,39.3114,24162.0
2015-10-22 10:10:00,45.78,45.8,45.72,45.74,9550.0,39.32,39.3371,39.2684,39.2856,9550.0
2015-10-22 10:15:00,45.74,45.89,45.7,45.89,44898.0,39.2856,39.4144,39.2513,39.4144,44898.0
2015-10-22 10:20:00,45.88,45.89,45.83,45.87,13700.0,39.4059,39.4144,39.3629,39.3973,13700.0
2015-10-22 10:25:00,45.86,45.86,45.72,45.72,6500.0,39.3887,39.3887,39.2684,39.2684,6500.0
2015-10-22 10:30:00,45.75,45.78,45.73,45.77,19500.0,39.2942,39.32,39.277,39.3114,19500.0
2015-10-22 10:35:00,45.8,45.86,45.77,45.82,36800.0,39.3371,39.3887,39.3114,39.3543,36800.0
2015-10-22 10:40:00,45.82,45.87,45.75,45.85,48242.0,39.3543,39.3973,39.2942,39.3801,48242.0
2015-10-22 10:45:00,45.86,45.93,45.85,45.92,168643.0,39.3887,39.4488,39.3801,39.4402,168643.0
2015-10-22 10:50:00,45.92,45.93,45.89,45.91,28969.0,39.4402,39.4488,39.4144,39.4316,28969.0
2015-10-22 10:55:00,45.91,46.02,45.91,45.98,49900.0,39.4316,39.5261,39.4316,39.4917,49900.0
2015-10-22 11:00:00,45.99,46.0,45.94,45.96,30367.0,39.5003,39.5089,39.4574,39.4746,30367.0
2015-10-22 11:05:00,45.96,45.96,45.92,45.93,44940.0,39.4746,39.4746,39.4402,39.4488,44940.0
2015-10-22 11:10:00,45.94,45.98,45.91,45.97,50179.0,39.4574,39.4917,39.4316,39.4832,50179.0
2015-10-22 11:15:00,45.96,45.99,45.92,45.92,20250.0,39.4746,39.5003,39.4402,39.4402,20250.0
2015-10-22 11:20:00,45.91,45.95,45.88,45.94,12900.0,39.4316,39.466,39.4059,39.4574,12900.0
2015-10-22 11:25:00,45.94,45.95,45.92,45.94,21768.0,39.4574,39.466,39.4402,39.4574,21768.0
2015-10-22 11:30:00,45.95,45.95,45.89,45.89,11701.0,39.466,39.466,39.4144,39.4144,11701.0
2015-10-22 11:35:00,45.88,45.9,45.87,45.9,10903.0,39.4059,39.423,39.3973,39.423,10903.0
2015-10-22 11:40:00,45.91,45.92,45.88,45.92,6385.0,39.4316,39.4402,39.4059,39.4402,6385.0
2015-10-22 11:45:00,45.93,46.03,45.93,46.03,39210.0,39.4488,39.5347,39.4488,39.5347,39210.0
2015-10-22 11:50:00,46.02,46.03,45.94,45.94,25867.0,39.5261,39.5347,39.4574,39.4574,25867.0
2015-10-22 11:55:00,45.94,45.96,45.89,45.95,129803.0,39.4574,39.4746,39.4144,39.466,129803.0
2015-10-22 12:00:00,45.96,45.98,45.91,45.95,90851.0,39.4746,39.4917,39.4316,39.466,90851.0
2015-10-22 12:05:00,45.96,45.99,45.92,45.96,29098.0,39.4746,39.5003,39.4402,39.4746,29098.0
2015-10-22 12:10:00,45.96,45.99,45.94,45.96,13340.0,39.4746,39.5003,39.4574,39.4746,13340.0
2015-10-22 12:15:00,45.95,46.01,45.94,46.0,20009.0,39.466,39.5175,39.4574,39.5089,20009.0
2015-10-22 12:20:00,46.0,46.05,46.0,46.03,21670.0,39.5089,39.5519,39.5089,39.5347,21670.0
2015-10-22 12:25:00,46.03,46.08,46.03,46.06,25040.0,39.5347,39.5776,39.5347,39.5605,25040.0
2015-10-22 12:30:00,46.06,46.08,46.06,46.06,10196.0,39.5605,39.5776,39.5605,39.5605,10196.0
2015-10-22 12:35:00,46.06,46.07,46.05,46.07,11517.0,39.5605,39.569,39.5519,39.569,11517.0
2015-10-22 12:40:00,46.08,46.09,46.06,46.06,15661.0,39.5776,39.5862,39.5605,39.5605,15661.0
2015-10-22 12:45:00,46.06,46.1,46.06,46.09,13165.0,39.5605,39.5948,39.5605,39.5862,13165.0
2015-10-22 12:50:00,46.08,46.09,46.03,46.05,181707.0,39.5776,39.5862,39.5347,39.5519,181707.0
2015-10-22 12:55:00,46.05,46.06,46.0,46.05,19876.0,39.5519,39.5605,39.5089,39.5519,19876.0
2015-10-22 13:00:00,46.05,46.05,46.01,46.02,20876.0,39.5519,39.5519,39.5175,39.5261,20876.0
2015-10-22 13:05:00,46.03,46.05,46.02,46.03,11922.0,39.5347,39.5519,39.5261,39.5347,11922.0
2015-10-22 13:10:00,46.03,46.07,45.99,46.07,11700.0,39.5347,39.569,39.5003,39.569,11700.0
2015-10-22 13:15:00,46.06,46.06,45.95,45.96,30998.0,39.5605,39.5605,39.466,39.4746,30998.0
2015-10-22 13:20:00,45.96,45.99,45.95,45.97,12239.0,39.4746,39.5003,39.466,39.4832,12239.0
2015-10-22 13:25:00,45.96,45.96,45.86,45.89,15043.0,39.4746,39.4746,39.3887,39.4144,15043.0
2015-10-22 13:30:00,45.89,45.91,45.89,45.91,12137.0,39.4144,39.4316,39.4144,39.4316,12137.0
2015-10-22 13:35:00,45.91,45.93,45.87,45.88,18961.0,39.4316,39.4488,39.3973,39.4059,18961.0
2015-10-22 13:40:00,45.88,45.9,45.8,45.8,28265.0,39.4059,39.423,39.3371,39.3371,28265.0
2015-10-22 13:45:00,45.8,45.83,45.77,45.78,7365.0,39.3371,39.3629,39.3114,39.32,7365.0
2015-10-22 13:50:00,45.78,45.8,45.76,45.77,25260.0,39.32,39.3371,39.3028,39.3114,25260.0
2015-10-22 13:55:00,45.77,45.8,45.73,45.73,75950.0,39.3114,39.3371,39.277,39.277,75950.0
2015-10-22 14:00:00,45.73,45.77,45.71,45.72,20659.0,39.277,39.3114,39.2598,39.2684,20659.0
2015-10-22 14:05:00,45.71,45.72,45.68,45.69,12100.0,39.2598,39.2684,39.2341,39.2427,12100.0
2015-10-22 14:10:00,45.69,45.75,45.68,45.7,20000.0,39.2427,39.2942,39.2341,39.2513,20000.0
2015-10-22 14:15:00,45.69,45.7,45.58,45.61,80998.0,39.2427,39.2513,39.1482,39.174,80998.0
2015-10-22 14:20:00,45.61,45.62,45.59,45.61,150321.0,39.174,39.1825,39.1568,39.174,150321.0
2015-10-22 14:25:00,45.61,45.68,45.61,45.64,21600.0,39.174,39.2341,39.174,39.1997,21600.0
2015-10-22 14:30:00,45.63,45.63,45.55,45.58,89257.0,39.1911,39.1911,39.1224,39.1482,89257.0
2015-10-22 14:35:00,45.58,45.6,45.52,45.6,17822.0,39.1482,39.1654,39.0967,39.1654,17822.0
2015-10-22 14:40:00,45.6,45.65,45.59,45.64,75897.0,39.1654,39.2083,39.1568,39.1997,75897.0
2015-10-22 14:45:00,45.64,45.67,45.6,45.63,24138.0,39.1997,39.2255,39.1654,39.1911,24138.0
2015-10-22 14:50:00,45.63,45.7,45.62,45.67,67632.0,39.1911,39.2513,39.1825,39.2255,67632.0
2015-10-22 14:55:00,45.66,45.69,45.66,45.68,10807.0,39.2169,39.2427,39.2169,39.2341,10807.0
2015-10-22 15:00:00,45.69,45.7,45.61,45.7,18450.0,39.2427,39.2513,39.174,39.2513,18450.0
2015-10-22 15:05:00,45.69,45.69,45.57,45.58,16223.0,39.2427,39.2427,39.1396,39.1482,16223.0
2015-10-22 15:10:00,45.58,45.63,45.57,45.59,51484.0,39.1482,39.1911,39.1396,39.1568,51484.0
2015-10-22 15:15:00,45.6,45.65,45.58,45.6,66383.0,39.1654,39.2083,39.1482,39.1654,66383.0
2015-10-22 15:20:00,45.59,45.65,45.58,45.61,17603.0,39.1568,39.2083,39.1482,39.174,17603.0
2015-10-22 15:25:00,45.61,45.71,45.61,45.7,21855.0,39.174,39.2598,39.174,39.2513,21855.0
2015-10-22 15:30:00,45.69,45.74,45.63,45.64,31801.0,39.2427,39.2856,39.1911,39.1997,31801.0
2015-10-22 15:35:00,45.64,45.66,45.61,45.62,36200.0,39.1997,39.2169,39.174,39.1825,36200.0
2015-10-22 15:40:00,45.63,45.64,45.6,45.63,22728.0,39.1911,39.1997,39.1654,39.1911,22728.0
2015-10-22 15:45:00,45.64,45.69,45.61,45.62,64155.0,39.1997,39.2427,39.174,39.1825,64155.0
2015-10-22 15:50:00,45.62,45.64,45.58,45.59,51586.0,39.1825,39.1997,39.1482,39.1568,51586.0
2015-10-22 15:55:00,45.59,45.67,45.58,45.66,104036.0,39.1568,39.2255,39.1482,39.2169,104036.0
2015-10-23 09:30:00,45.96,46.07,45.71,45.72,36405.0,39.4746,39.569,39.2598,39.2684,36405.0
2015-10-23 09:35:00,45.71,45.74,45.46,45.56,93439.0,39.2598,39.2856,39.0451,39.131,93439.0
2015-10-23 09:40:00,45.57,45.57,45.34,45.4,38140.0,39.1396,39.1396,38.9421,38.9936,38140.0
2015-10-23 09:45:00,45.41,45.48,45.36,45.47,24952.0,39.0022,39.0623,38.9592,39.0537,24952.0
2015-10-23 09:50:00,45.48,45.51,45.39,45.51,70765.0,39.0623,39.0881,38.985,39.0881,70765.0
2015-10-23 09:55:00,45.5,45.5,45.4,45.46,85451.0,39.0795,39.0795,38.9936,39.0451,85451.0
2015-10-23 10:00:00,45.48,45.5,45.28,45.43,85244.0,39.0623,39.0795,38.8905,39.0194,85244.0
2015-10-23 10:05:00,45.43,45.47,45.39,45.41,71047.0,39.0194,39.0537,38.985,39.0022,71047.0
2015-10-23 10:10:00,45.42,45.45,45.37,45.4,59139.0,39.0108,39.0365,38.9678,38.9936,59139.0
2015-10-23 10:15:00,45.4,45.43,45.3,45.34,65406.0,38.9936,39.0194,38.9077,38.9421,65406.0
2015-10-23 10:20:00,45.35,45.38,45.28,45.29,36027.0,38.9506,38.9764,38.8905,38.8991,36027.0
2015-10-23 10:25:00,45.28,45.3,45.18,45.18,141172.0,38.8905,38.9077,38.8046,38.8046,141172.0
2015-10-23 10:30:00,45.19,45.26,45.1,45.11,747240.0,38.8132,38.8733,38.7359,38.7445,747240.0
2015-10-23 10:35:00,45.12,45.12,45.0,45.07,328363.0,38.7531,38.7531,38.65,38.7102,328363.0
2015-10-23 10:40:00,45.08,45.24,45.07,45.15,124820.0,38.7187,38.8562,38.7102,38.7789,124820.0
2015-10-23 10:45:00,45.15,45.2,45.09,45.1,90625.0,38.7789,38.8218,38.7273,38.7359,90625.0
2015-10-23 10:50:00,45.1,45.11,45.02,45.06,80295.0,38.7359,38.7445,38.6672,38.7016,80295.0
2015-10-23 10:55:00,45.06,45.07,44.98,45.07,82389.0,38.7016,38.7102,38.6329,38.7102,82389.0
2015-10-23 11:00:00,45.07,45.12,45.04,45.1,30442.0,38.7102,38.7531,38.6844,38.7359,30442.0
2015-10-23 11:05:00,45.1,45.17,45.09,45.13,56871.0,38.7359,38.796,38.7273,38.7617,56871.0
2015-10-23 11:10:00,45.13,45.15,45.07,45.1,97046.0,38.7617,38.7789,38.7102,38.7359,97046.0
2015-10-23 11:15:00,45.09,45.11,45.01,45.01,161353.0,38.7273,38.7445,38.6586,38.6586,161353.0
2015-10-23 11:20:00,45.01,45.06,44.98,45.0,71038.0,38.6586,38.7016,38.6329,38.65,71038.0
2015-10-23 11:25:00,44.97,44.99,44.9,44.94,60006.0,38.6243,38.6414,38.5641,38.5985,60006.0
2015-10-23 11:30:00,44.94,44.94,44.82,44.83,430640.0,38.5985,38.5985,38.4954,38.504,430640.0
2015-10-23 11:35:00,44.83,44.84,44.68,44.71,237683.0,38.504,38.5126,38.3752,38.401,237683.0
2015-10-23 11:40:00,44.71,44.71,44.64,44.64,341958.0,38.401,38.401,38.3408,38.3408,341958.0
2015-10-23 11:45:00,44.65,44.67,44.61,44.66,192458.0,38.3494,38.3666,38.3151,38.358,192458.0
2015-10-23 11:50:00,44.66,44.68,44.61,44.65,94061.0,38.358,38.3752,38.3151,38.3494,94061.0
2015-10-23 11:55:00,44.64,44.67,44.58,44.59,124212.0,38.3408,38.3666,38.2893,38.2979,124212.0
2015-10-23 12:00:00,44.6,44.66,44.58,44.66,51685.0,38.3065,38.358,38.2893,38.358,51685.0
2015-10-23 12:05:00,44.66,44.7,44.63,44.7,57970.0,38.358,38.3924,38.3322,38.3924,57970.0
2015-10-23 12:10:00,44.7,44.76,44.67,44.74,175605.0,38.3924,38.4439,38.3666,38.4267,175605.0
2015-10-23 12:15:00,44.73,44.82,44.71,44.81,66936.0,38.4181,38.4954,38.401,38.4868,66936.0
2015-10-23 12:20:00,44.81,44.84,44.74,44.75,27900.0,38.4868,38.5126,38.4267,38.4353,27900.0
2015-10-23 12:25:00,44.74,44.79,44.74,44.77,46096.0,38.4267,38.4697,38.4267,38.4525,46096.0
2015-10-23 12:30:00,44.77,44.83,44.76,44.77,46237.0,38.4525,38.504,38.4439,38.4525,46237.0
2015-10-23 12:35:00,44.77,44.78,44.67,44.67,33131.0,38.4525,38.4611,38.3666,38.3666,33131.0
2015-10-23 12:40:00,44.67,44.68,44.63,44.68,25252.0,38.3666,38.3752,38.3322,38.3752,25252.0
2015-10-23 12:45:00,44.68,44.7,44.66,44.67,34173.0,38.3752,38.3924,38.358,38.3666,34173.0
2015-10-23 12:50:00,44.68,44.68,44.64,44.64,17300.0,38.3752,38.3752,38.3408,38.3408,17300.0
2015-10-23 12:55:00,44.65,44.74,44.64,44.7,44837.0,38.3494,38.4267,38.3408,38.3924,44837.0
2015-10-23 13:00:00,44.69,44.7,44.59,44.61,87363.0,38.3838,38.3924,38.2979,38.3151,87363.0
2015-10-23 13:05:00,44.6,44.64,44.57,44.63,74026.0,38.3065,38.3408,38.2807,38.3322,74026.0
2015-10-23 13:10:00,44.62,44.62,44.59,44.61,38189.0,38.3237,38.3237,38.2979,38.3151,38189.0
2015-10-23 13:15:00,44.62,44.72,44.59,44.72,222059.0,38.3237,38.4095,38.2979,38.4095,222059.0
2015-10-23 13:20:00,44.72,44.77,44.7,44.76,211454.0,38.4095,38.4525,38.3924,38.4439,211454.0
2015-10-23 13:25:00,44.77,44.78,44.72,44.73,33365.0,38.4525,38.4611,38.4095,38.4181,33365.0
2015-10-23 13:30:00,44.73,44.77,44.71,44.77,46351.0,38.4181,38.4525,38.401,38.4525,46351.0
2015-10-23 13:35:00,44.76,44.79,44.74,44.76,86395.0,38.4439,38.4697,38.4267,38.4439,86395.0
2015-10-23 13:40:00,44.76,44.78,44.72,44.76,99600.0,38.4439,38.4611,38.4095,38.4439,99600.0
2015-10-23 13:45:00,44.75,44.76,44.72,44.76,92794.0,38.4353,38.4439,38.4095,38.4439,92794.0
2015-10-23 13:50:00,44.76,44.77,44.73,44.75,23909.0,38.4439,38.4525,38.4181,38.4353,23909.0
2015-10-23 13:55:00,44.74,44.75,44.7,44.71,54063.0,38.4267,38.4353,38.3924,38.401,54063.0
2015-10-23 14:00:00,44.71,44.72,44.69,44.72,52640.0,38.401,38.4095,38.3838,38.4095,52640.0
2015-10-23 14:05:00,44.72,44.75,44.71,44.74,101600.0,38.4095,38.4353,38.401,38.4267,101600.0
2015-10-23 14:10:00,44.75,44.75,44.68,44.68,56602.0,38.4353,38.4353,38.3752,38.3752,56602.0
2015-10-23 14:15:00,44.68,44.75,44.67,44.73,82594.0,38.3752,38.4353,38.3666,38.4181,82594.0
2015-10-23 14:20:00,44.73,44.8,44.72,44.8,100754.0,38.4181,38.4783,38.4095,38.4783,100754.0
2015-10-23 14:25:00,44.8,44.87,44.79,44.81,66738.0,38.4783,38.5384,38.4697,38.4868,66738.0
2015-10-23 14:30:00,44.82,44.83,44.79,44.8,63820.0,38.4954,38.504,38.4697,38.4783,63820.0
2015-10-23 14:35:00,44.8,44.85,44.78,44.84,117570.0,38.4783,38.5212,38.4611,38.5126,117570.0
2015-10-23 14:40:00,44.86,44.93,44.84,44.91,171492.0,38.5298,38.5899,38.5126,38.5727,171492.0
2015-10-23 14:45:00,44.92,44.94,44.9,44.93,43177.0,38.5813,38.5985,38.5641,38.5899,43177.0
2015-10-23 14:50:00,44.94,44.94,44.89,44.91,31655.0,38.5985,38.5985,38.5556,38.5727,31655.0
2015-10-23 14:55:00,44.9,44.98,44.89,44.95,61453.0,38.5641,38.6329,38.5556,38.6071,61453.0
2015-10-23 15:00:00,44.96,44.98,44.94,44.94,14450.0,38.6157,38.6329,38.5985,38.5985,14450.0
2015-10-23 15:05:00,44.93,44.93,44.85,44.89,20316.0,38.5899,38.5899,38.5212,38.5556,20316.0
2015-10-23 15:10:00,44.88,44.93,44.85,44.85,67497.0,38.547,38.5899,38.5212,38.5212,67497.0
2015-10-23 15:15:00,44.85,44.9,44.83,44.84,76490.0,38.5212,38.5641,38.504,38.5126,76490.0
2015-10-23 15:20:00,44.83,44.86,44.81,44.82,72682.0,38.504,38.5298,38.4868,38.4954,72682.0
2015-10-23 15:25:00,44.82,44.86,44.8,44.86,91283.0,38.4954,38.5298,38.4783,38.5298,91283.0
2015-10-23 15:30:00,44.85,44.95,44.85,44.93,221783.0,38.5212,38.6071,38.5212,38.5899,221783.0
2015-10-23 15:35:00,44.93,45.02,44.91,44.99,385303.0,38.5899,38.6672,38.5727,38.6414,385303.0
2015-10-23 15:40:00,45.0,45.05,44.97,44.98,38289.0,38.65,38.693,38.6243,38.6329,38289.0
2015-10-23 15:45:00,44.99,45.05,44.98,45.02,85786.0,38.6414,38.693,38.6329,38.6672,85786.0
2015-10-23 15:50:00,45.02,45.02,44.97,44.97,104230.0,38.6672,38.6672,38.6243,38.6243,104230.0
2015-10-23 15:55:00,44.98,44.98,44.95,44.96,204428.0,38.6329,38.6329,38.6071,38.6157,204428.0
2015-10-26 09:30:00,45.04,45.38,45.04,45.2,56523.0,38.6844,38.9764,38.6844,38.8218,56523.0
2015-10-26 09:35:00,45.22,45.23,45.03,45.16,27352.0,38.839,38.8476,38.6758,38.7875,27352.0
2015-10-26 09:40:00,45.17,45.17,45.04,45.08,25836.0,38.796,38.796,38.6844,38.7187,25836.0
2015-10-26 09:45:00,45.08,45.15,45.05,45.06,47348.0,38.7187,38.7789,38.693,38.7016,47348.0
2015-10-26 09:50:00,45.05,45.07,44.99,45.04,24500.0,38.693,38.7102,38.6414,38.6844,24500.0
2015-10-26 09:55:00,45.04,45.05,45.0,45.0,23163.0,38.6844,38.693,38.65,38.65,23163.0
2015-10-26 10:00:00,45.0,45.01,44.91,44.95,69032.0,38.65,38.6586,38.5727,38.6071,69032.0
2015-10-26 10:05:00,44.95,45.05,44.93,45.04,53881.0,38.6071,38.693,38.5899,38.6844,53881.0
2015-10-26 10:10:00,45.04,45.08,44.95,44.97,27473.0,38.6844,38.7187,38.6071,38.6243,27473.0
2015-10-26 10:15:00,44.96,45.07,44.93,45.07,70966.0,38.6157,38.7102,38.5899,38.7102,70966.0
2015-10-26 10:20:00,45.07,45.09,45.04,45.05,55380.0,38.7102,38.7273,38.6844,38.693,55380.0
2015-10-26 10:25:00,45.05,45.24,45.04,45.18,34395.0,38.693,38.8562,38.6844,38.8046,34395.0
2015-10-26 10:30:00,45.17,45.21,45.14,45.18,44871.0,38.796,38.8304,38.7703,38.8046,44871.0
2015-10-26 10:35:00,45.18,45.21,45.17,45.18,14280.0,38.8046,38.8304,38.796,38.8046,14280.0
2015-10-26 10:40:00,45.18,45.23,45.18,45.2,52924.0,38.8046,38.8476,38.8046,38.8218,52924.0
2015-10-26 10:45:00,45.2,45.25,45.19,45.23,21253.0,38.8218,38.8648,38.8132,38.8476,21253.0
2015-10-26 10:50:00,45.23,45.29,45.2,45.29,30686.0,38.8476,38.8991,38.8218,38.8991,30686.0
2015-10-26 10:55:00,45.29,45.29,45.26,45.27,49346.0,38.8991,38.8991,38.8733,38.8819,49346.0
2015-10-26 11:00:00,45.28,45.28,45.24,45.28,24579.0,38.8905,38.8905,38.8562,38.8905,24579.0
2015-10-26 11:05:00,45.26,45.28,45.23,45.28,24383.0,38.8733,38.8905,38.8476,38.8905,24383.0
2015-10-26 11:10:00,45.27,45.3,45.25,45.29,43381.0,38.8819,38.9077,38.8648,38.8991,43381.0
2015-10-26 11:15:00,45.29,45.29,45.19,45.2,47251.0,38.8991,38.8991,38.8132,38.8218,47251.0
2015-10-26 11:20:00,45.21,45.22,45.17,45.19,33820.0,38.8304,38.839,38.796,38.8132,33820.0
2015-10-26 11:25:00,45.18,45.2,45.13,45.13,88084.0,38.8046,38.8218,38.7617,38.7617,88084.0
2015-10-26 11:30:00,45.13,45.24,45.13,45.21,16442.0,38.7617,38.8562,38.7617,38.8304,16442.0
2015-10-26 11:35:00,45.21,45.24,45.18,45.18,99259.0,38.8304,38.8562,38.8046,38.8046,99259.0
2015-10-26 11:40:00,45.19,45.2,45.15,45.2,43848.0,38.8132,38.8218,38.7789,38.8218,43848.0
2015-10-26 11:45:00,45.2,45.23,45.19,45.19,50115.0,38.8218,38.8476,38.8132,38.8132,50115.0
2015-10-26 11:50:00,45.2,45.23,45.18,45.22,25252.0,38.8218,38.8476,38.8046,38.839,25252.0
2015-10-26 11:55:00,45.22,45.23,45.19,45.19,22186.0,38.839,38.8476,38.8132,38.8132,22186.0
2015-10-26 12:00:00,45.2,45.23,45.17,45.17,32161.0,38.8218,38.8476,38.796,38.796,32161.0
2015-10-26 12:05:00,45.18,45.22,45.17,45.21,71854.0,38.8046,38.839,38.796,38.8304,71854.0
2015-10-26 12:10:00,45.21,45.26,45.19,45.24,31499.0,38.8304,38.8733,38.8132,38.8562,31499.0
2015-10-26 12:15:00,45.25,45.27,45.24,45.25,20099.0,38.8648,38.8819,38.8562,38.8648,20099.0
2015-10-26 12:20:00,45.25,45.32,45.25,45.29,44829.0,38.8648,38.9249,38.8648,38.8991,44829.0
2015-10-26 12:25:00,45.3,45.36,45.3,45.34,27403.0,38.9077,38.9592,38.9077,38.9421,27403.0
2015-10-26 12:30:00,45.34,45.34,45.29,45.3,40346.0,38.9421,38.9421,38.8991,38.9077,40346.0
2015-10-26 12:35:00,45.31,45.32,45.26,45.27,39357.0,38.9163,38.9249,38.8733,38.8819,39357.0
2015-10-26 12:40:00,45.26,45.33,45.26,45.31,20799.0,38.8733,38.9335,38.8733,38.9163,20799.0
2015-10-26 12:45:00,45.32,45.36,45.3,45.35,31265.0,38.9249,38.9592,38.9077,38.9506,31265.0
2015-10-26 12:50:00,45.36,45.36,45.31,45.32,19640.0,38.9592,38.9592,38.9163,38.9249,19640.0
2015-10-26 12:55:00,45.33,45.35,45.27,45.29,31567.0,38.9335,38.9506,38.8819,38.8991,31567.0
2015-10-26 13:00:00,45.28,45.3,45.26,45.26,33847.0,38.8905,38.9077,38.8733,38.8733,33847.0
2015-10-26 13:05:00,45.26,45.3,45.25,45.29,16130.0,38.8733,38.9077,38.8648,38.8991,16130.0
2015-10-26 13:10:00,45.3,45.3,45.25,45.26,9358.0,38.9077,38.9077,38.8648,38.8733,9358.0
2015-10-26 13:15:00,45.26,45.3,45.23,45.26,83795.0,38.8733,38.9077,38.8476,38.8733,83795.0
2015-10-26 13:20:00,45.26,45.3,45.24,45.3,14869.0,38.8733,38.9077,38.8562,38.9077,14869.0
2015-10-26 13:25:00,45.29,45.33,45.29,45.29,20644.0,38.8991,38.9335,38.8991,38.8991,20644.0
2015-10-26 13:30:00,45.3,45.38,45.3,45.34,100380.0,38.9077,38.9764,38.9077,38.9421,100380.0
2015-10-26 13:35:00,45.34,45.36,45.32,45.34,26829.0,38.9421,38.9592,38.9249,38.9421,26829.0
2015-10-26 13:40:00,45.34,45.35,45.31,45.32,46078.0,38.9421,38.9506,38.9163,38.9249,46078.0
2015-10-26 13:45:00,45.33,45.33,45.29,45.31,44203.0,38.9335,38.9335,38.8991,38.9163,44203.0
2015-10-26 13:50:00,45.31,45.32,45.26,45.29,29027.0,38.9163,38.9249,38.8733,38.8991,29027.0
2015-10-26 13:55:00,45.28,45.34,45.25,45.29,53696.0,38.8905,38.9421,38.8648,38.8991,53696.0
2015-10-26 14:00:00,45.29,45.34,45.29,45.31,11958.0,38.8991,38.9421,38.8991,38.9163,11958.0
2015-10-26 14:05:00,45.31,45.36,45.3,45.32,12947.0,38.9163,38.9592,38.9077,38.9249,12947.0
2015-10-26 14:10:00,45.32,45.32,45.25,45.27,14579.0,38.9249,38.9249,38.8648,38.8819,14579.0
2015-10-26 14:15:00,45.27,45.27,45.24,45.25,23827.0,38.8819,38.8819,38.8562,38.8648,23827.0
2015-10-26 14:20:00,45.25,45.31,45.25,45.29,27211.0,38.8648,38.9163,38.8648,38.8991,27211.0
2015-10-26 14:25:00,45.29,45.3,45.26,45.26,9424.0,38.8991,38.9077,38.8733,38.8733,9424.0
2015-10-26 14:30:00,45.26,45.3,45.25,45.28,22164.0,38.8733,38.9077,38.8648,38.8905,22164.0
2015-10-26 14:35:00,45.29,45.31,45.28,45.29,18029.0,38.8991,38.9163,38.8905,38.8991,18029.0
2015-10-26 14:40:00,45.3,45.3,45.26,45.27,20418.0,38.9077,38.9077,38.8733,38.8819,20418.0
2015-10-26 14:45:00,45.28,45.32,45.27,45.32,36153.0,38.8905,38.9249,38.8819,38.9249,36153.0
2015-10-26 14:50:00,45.32,45.32,45.25,45.25,33952.0,38.9249,38.9249,38.8648,38.8648,33952.0
2015-10-26 14:55:00,45.26,45.29,45.24,45.28,33883.0,38.8733,38.8991,38.8562,38.8905,33883.0
2015-10-26 15:00:00,45.29,45.31,45.27,45.3,18700.0,38.8991,38.9163,38.8819,38.9077,18700.0
2015-10-26 15:05:00,45.3,45.31,45.26,45.3,20306.0,38.9077,38.9163,38.8733,38.9077,20306.0
2015-10-26 15:10:00,45.3,45.3,45.25,45.26,17003.0,38.9077,38.9077,38.8648,38.8733,17003.0
2015-10-26 15:15:00,45.25,45.29,45.25,45.28,40628.0,38.8648,38.8991,38.8648,38.8905,40628.0
2015-10-26 15:20:00,45.29,45.29,45.24,45.28,60566.0,38.8991,38.8991,38.8562,38.8905,60566.0
2015-10-26 15:25:00,45.28,45.28,45.22,45.26,172514.0,38.8905,38.8905,38.839,38.8733,172514.0
2015-10-26 15:30:00,45.26,45.29,45.25,45.26,34374.0,38.8733,38.8991,38.8648,38.8733,34374.0
2015-10-26 15:35:00,45.25,45.27,45.24,45.25,34088.0,38.8648,38.8819,38.8562,38.8648,34088.0
2015-10-26 15:40:00,45.25,45.26,45.23,45.25,37306.0,38.8648,38.8733,38.8476,38.8648,37306.0
2015-10-26 15:45:00,45.25,45.28,45.25,45.25,36255.0,38.8648,38.8905,38.8648,38.8648,36255.0
2015-10-26 15:50:00,45.26,45.29,45.25,45.28,49012.0,38.8733,38.8991,38.8648,38.8905,49012.0
2015-10-26 15:55:00,45.29,45.3,45.24,45.24,118290.0,38.8991,38.9077,38.8562,38.8562,118290.0
2015-10-27 09:30:00,45.02,45.14,44.91,44.95,19650.0,38.6672,38.7703,38.5727,38.6071,19650.0
2015-10-27 09:35:00,44.95,44.95,44.76,44.82,17640.0,38.6071,38.6071,38.4439,38.4954,17640.0
2015-10-27 09:40:00,44.82,44.84,44.79,44.79,78487.0,38.4954,38.5126,38.4697,38.4697,78487.0
2015-10-27 09:45:00,44.76,44.84,44.75,44.81,41380.0,38.4439,38.5126,38.4353,38.4868,41380.0
2015-10-27 09:50:00,44.82,44.96,44.82,44.95,49706.0,38.4954,38.6157,38.4954,38.6071,49706.0
2015-10-27 09:55:00,44.97,44.98,44.91,44.91,28060.0,38.6243,38.6329,38.5727,38.5727,28060.0
2015-10-27 10:00:00,44.89,44.95,44.87,44.9,5999.0,38.5556,38.6071,38.5384,38.5641,5999.0
2015-10-27 10:05:00,44.92,44.96,44.87,44.96,78755.0,38.5813,38.6157,38.5384,38.6157,78755.0
2015-10-27 10:10:00,44.96,44.97,44.86,44.87,16854.0,38.6157,38.6243,38.5298,38.5384,16854.0
2015-10-27 10:15:00,44.86,44.86,44.68,44.71,18023.0,38.5298,38.5298,38.3752,38.401,18023.0
2015-10-27 10:20:00,44.67,44.67,44.6,44.64,14598.0,38.3666,38.3666,38.3065,38.3408,14598.0
2015-10-27 10:25:00,44.64,44.67,44.62,44.66,18384.0,38.3408,38.3666,38.3237,38.358,18384.0
2015-10-27 10:30:00,44.66,44.7,44.58,44.61,63820.0,38.358,38.3924,38.2893,38.3151,63820.0
2015-10-27 10:35:00,44.61,44.65,44.53,44.54,213586.0,38.3151,38.3494,38.2464,38.2549,213586.0
2015-10-27 10:40:00,44.54,44.6,44.52,44.58,129460.0,38.2549,38.3065,38.2378,38.2893,129460.0
2015-10-27 10:45:00,44.59,44.64,44.59,44.64,26954.0,38.2979,38.3408,38.2979,38.3408,26954.0
2015-10-27 10:50:00,44.66,44.67,44.62,44.64,19661.0,38.358,38.3666,38.3237,38.3408,19661.0
2015-10-27 10:55:00,44.64,44.67,44.61,44.63,27476.0,38.3408,38.3666,38.3151,38.3322,27476.0
2015-10-27 11:00:00,44.63,44.74,44.61,44.74,39551.0,38.3322,38.4267,38.3151,38.4267,39551.0
2015-10-27 11:05:00,44.74,44.74,44.66,44.66,26143.0,38.4267,38.4267,38.358,38.358,26143.0
2015-10-27 11:10:00,44.66,44.68,44.63,44.63,12838.0,38.358,38.3752,38.3322,38.3322,12838.0
2015-10-27 11:15:00,44.63,44.63,44.6,44.62,18565.0,38.3322,38.3322,38.3065,38.3237,18565.0
2015-10-27 11:20:00,44.61,44.61,44.55,44.61,19067.0,38.3151,38.3151,38.2635,38.3151,19067.0
2015-10-27 11:25:00,44.6,44.61,44.54,44.55,11819.0,38.3065,38.3151,38.2549,38.2635,11819.0
2015-10-27 11:30:00,44.55,44.56,44.49,44.5,24285.0,38.2635,38.2721,38.212,38.2206,24285.0
2015-10-27 11:35:00,44.5,44.5,44.44,44.44,20518.0,38.2206,38.2206,38.1691,38.1691,20518.0
2015-10-27 11:40:00,44.44,44.5,44.43,44.48,16707.0,38.1691,38.2206,38.1605,38.2034,16707.0
2015-10-27 11:45:00,44.48,44.5,44.43,44.49,67696.0,38.2034,38.2206,38.1605,38.212,67696.0
2015-10-27 11:50:00,44.48,44.49,44.33,44.34,34939.0,38.2034,38.212,38.0746,38.0832,34939.0
2015-10-27 11:55:00,44.33,44.37,44.31,44.35,106580.0,38.0746,38.1089,38.0574,38.0918,106580.0
2015-10-27 12:00:00,44.35,44.39,44.33,44.37,25541.0,38.0918,38.1261,38.0746,38.1089,25541.0
2015-10-27 12:05:00,44.38,44.42,44.36,44.4,13769.0,38.1175,38.1519,38.1003,38.1347,13769.0
2015-10-27 12:10:00,44.4,44.42,44.39,44.41,27167.0,38.1347,38.1519,38.1261,38.1433,27167.0
2015-10-27 12:15:00,44.41,44.42,44.38,44.42,9572.0,38.1433,38.1519,38.1175,38.1519,9572.0
2015-10-27 12:20:00,44.43,44.45,44.39,44.43,12571.0,38.1605,38.1776,38.1261,38.1605,12571.0
2015-10-27 12:25:00,44.43,44.44,44.39,44.4,21689.0,38.1605,38.1691,38.1261,38.1347,21689.0
2015-10-27 12:30:00,44.39,44.43,44.36,44.36,16322.0,38.1261,38.1605,38.1003,38.1003,16322.0
2015-10-27 12:35:00,44.35,44.49,44.35,44.48,42593.0,38.0918,38.212,38.0918,38.2034,42593.0
2015-10-27 12:40:00,44.47,44.65,44.45,44.64,63852.0,38.1948,38.3494,38.1776,38.3408,63852.0
2015-10-27 12:45:00,44.65,44.67,44.58,44.62,46849.0,38.3494,38.3666,38.2893,38.3237,46849.0
2015-10-27 12:50:00,44.6,44.61,44.57,44.58,10104.0,38.3065,38.3151,38.2807,38.2893,10104.0
2015-10-27 12:55:00,44.58,44.58,44.47,44.52,29213.0,38.2893,38.2893,38.1948,38.2378,29213.0
2015-10-27 13:00:00,44.51,44.51,44.41,44.43,15080.0,38.2292,38.2292,38.1433,38.1605,15080.0
2015-10-27 13:05:00,44.43,44.44,44.35,44.37,23684.0,38.1605,38.1691,38.0918,38.1089,23684.0
2015-10-27 13:10:00,44.38,44.38,44.33,44.35,13878.0,38.1175,38.1175,38.0746,38.0918,13878.0
2015-10-27 13:15:00,44.35,44.39,44.33,44.36,16858.0,38.0918,38.1261,38.0746,38.1003,16858.0
2015-10-27 13:20:00,44.36,44.39,44.36,44.37,14131.0,38.1003,38.1261,38.1003,38.1089,14131.0
2015-10-27 13:25:00,44.36,44.4,44.32,44.4,9837.0,38.1003,38.1347,38.066,38.1347,9837.0
2015-10-27 13:30:00,44.4,44.45,44.39,44.45,18190.0,38.1347,38.1776,38.1261,38.1776,18190.0
2015-10-27 13:35:00,44.45,44.48,44.45,44.47,10181.0,38.1776,38.2034,38.1776,38.1948,10181.0
2015-10-27 13:40:00,44.47,44.49,44.45,44.48,50676.0,38.1948,38.212,38.1776,38.2034,50676.0
2015-10-27 13:45:00,44.48,44.49,44.45,44.46,8210.0,38.2034,38.212,38.1776,38.1862,8210.0
2015-10-27 13:50:00,44.46,44.47,44.42,44.47,30321.0,38.1862,38.1948,38.1519,38.1948,30321.0
2015-10-27 13:55:00,44.47,44.52,44.46,44.47,50586.0,38.1948,38.2378,38.1862,38.1948,50586.0
2015-10-27 14:00:00,44.48,44.54,44.47,44.53,12836.0,38.2034,38.2549,38.1948,38.2464,12836.0
2015-10-27 14:05:00,44.53,44.54,44.5,44.53,20488.0,38.2464,38.2549,38.2206,38.2464,20488.0
2015-10-27 14:10:00,44.54,44.55,44.49,44.5,29894.0,38.2549,38.2635,38.212,38.2206,29894.0
2015-10-27 14:15:00,44.5,44.53,44.46,44.48,23731.0,38.2206,38.2464,38.1862,38.2034,23731.0
2015-10-27 14:20:00,44.48,44.51,44.47,44.49,14565.0,38.2034,38.2292,38.1948,38.212,14565.0
2015-10-27 14:25:00,44.48,44.53,44.48,44.52,27676.0,38.2034,38.2464,38.2034,38.2378,27676.0
2015-10-27 14:30:00,44.52,44.55,44.5,44.55,35310.0,38.2378,38.2635,38.2206,38.2635,35310.0
2015-10-27 14:35:00,44.54,44.62,44.53,44.62,43384.0,38.2549,38.3237,38.2464,38.3237,43384.0
2015-10-27 14:40:00,44.61,44.61,44.57,44.57,130101.0,38.3151,38.3151,38.2807,38.2807,130101.0
2015-10-27 14:45:00,44.57,44.58,44.54,44.57,107119.0,38.2807,38.2893,38.2549,38.2807,107119.0
2015-10-27 14:50:00,44.57,44.62,44.55,44.61,34243.0,38.2807,38.3237,38.2635,38.3151,34243.0
2015-10-27 14:55:00,44.61,44.63,44.58,44.58,65234.0,38.3151,38.3322,38.2893,38.2893,65234.0
2015-10-27 15:00:00,44.58,44.63,44.58,44.62,31540.0,38.2893,38.3322,38.2893,38.3237,31540.0
2015-10-27 15:05:00,44.62,44.65,44.62,44.64,27267.0,38.3237,38.3494,38.3237,38.3408,27267.0
2015-10-27 15:10:00,44.64,44.71,44.63,44.71,67861.0,38.3408,38.401,38.3322,38.401,67861.0
2015-10-27 15:15:00,44.7,44.71,44.67,44.67,36650.0,38.3924,38.401,38.3666,38.3666,36650.0
2015-10-27 15:20:00,44.67,44.7,44.66,44.67,218295.0,38.3666,38.3924,38.358,38.3666,218295.0
2015-10-27 15:25:00,44.67,44.73,44.66,44.69,25830.0,38.3666,38.4181,38.358,38.3838,25830.0
2015-10-27 15:30:00,44.69,44.71,44.64,44.67,61959.0,38.3838,38.401,38.3408,38.3666,61959.0
2015-10-27 15:35:00,44.68,44.69,44.62,44.63,70943.0,38.3752,38.3838,38.3237,38.3322,70943.0
2015-10-27 15:40:00,44.63,44.7,44.63,44.66,75473.0,38.3322,38.3924,38.3322,38.358,75473.0
2015-10-27 15:45:00,44.66,44.72,44.66,44.71,70487.0,38.358,38.4095,38.358,38.401,70487.0
2015-10-27 15:50:00,44.71,44.72,44.67,44.69,71119.0,38.401,38.4095,38.3666,38.3838,71119.0
2015-10-27 15:55:00,44.7,44.76,44.7,44.71,164855.0,38.3924,38.4439,38.3924,38.401,164855.0
2015-10-28 09:30:00,44.8,44.99,44.74,44.75,33395.0,38.4783,38.6414,38.4267,38.4353,33395.0
2015-10-28 09:35:00,44.76,44.79,44.7,44.72,21072.0,38.4439,38.4697,38.3924,38.4095,21072.0
2015-10-28 09:40:00,44.7,44.83,44.67,44.81,7422.0,38.3924,38.504,38.3666,38.4868,7422.0
2015-10-28 09:45:00,44.82,44.89,44.82,44.88,6193.0,38.4954,38.5556,38.4954,38.547,6193.0
2015-10-28 09:50:00,44.91,45.03,44.9,45.0,14167.0,38.5727,38.6758,38.5641,38.65,14167.0
2015-10-28 09:55:00,44.99,45.13,44.99,45.12,14165.0,38.6414,38.7617,38.6414,38.7531,14165.0
2015-10-28 10:00:00,45.14,45.26,45.14,45.25,69488.0,38.7703,38.8733,38.7703,38.8648,69488.0
2015-10-28 10:05:00,45.25,45.27,45.21,45.22,29048.0,38.8648,38.8819,38.8304,38.839,29048.0
2015-10-28 10:10:00,45.21,45.24,45.17,45.23,9021.0,38.8304,38.8562,38.796,38.8476,9021.0
2015-10-28 10:15:00,45.23,45.29,45.23,45.28,7941.0,38.8476,38.8991,38.8476,38.8905,7941.0
2015-10-28 10:20:00,45.24,45.33,45.24,45.33,11200.0,38.8562,38.9335,38.8562,38.9335,11200.0
2015-10-28 10:25:00,45.33,45.33,45.24,45.25,6736.0,38.9335,38.9335,38.8562,38.8648,6736.0
2015-10-28 10:30:00,45.25,45.34,45.25,45.3,6454.0,38.8648,38.9421,38.8648,38.9077,6454.0
2015-10-28 10:35:00,45.29,45.37,45.28,45.37,8493.0,38.8991,38.9678,38.8905,38.9678,8493.0
2015-10-28 10:40:00,45.37,45.46,45.37,45.42,74984.0,38.9678,39.0451,38.9678,39.0108,74984.0
2015-10-28 10:45:00,45.43,45.56,45.43,45.49,207539.0,39.0194,39.131,39.0194,39.0709,207539.0
2015-10-28 10:50:00,45.49,45.57,45.49,45.55,7800.0,39.0709,39.1396,39.0709,39.1224,7800.0
2015-10-28 10:55:00,45.55,45.66,45.55,45.66,60659.0,39.1224,39.2169,39.1224,39.2169,60659.0
2015-10-28 11:00:00,45.66,45.67,45.62,45.65,33419.0,39.2169,39.2255,39.1825,39.2083,33419.0
2015-10-28 11:05:00,45.65,45.66,45.58,45.59,30598.0,39.2083,39.2169,39.1482,39.1568,30598.0
2015-10-28 11:10:00,45.58,45.61,45.57,45.59,36960.0,39.1482,39.174,39.1396,39.1568,36960.0
2015-10-28 11:15:00,45.59,45.59,45.53,45.55,42771.0,39.1568,39.1568,39.1052,39.1224,42771.0
2015-10-28 11:20:00,45.55,45.55,45.45,45.45,26391.0,39.1224,39.1224,39.0365,39.0365,26391.0
2015-10-28 11:25:00,45.46,45.56,45.46,45.54,16932.0,39.0451,39.131,39.0451,39.1138,16932.0
2015-10-28 11:30:00,45.54,45.58,45.5,45.5,8357.0,39.1138,39.1482,39.0795,39.0795,8357.0
2015-10-28 11:35:00,45.49,45.51,45.45,45.46,12737.0,39.0709,39.0881,39.0365,39.0451,12737.0
2015-10-28 11:40:00,45.46,45.59,45.46,45.58,38978.0,39.0451,39.1568,39.0451,39.1482,38978.0
2015-10-28 11:45:00,45.58,45.58,45.52,45.55,26456.0,39.1482,39.1482,39.0967,39.1224,26456.0
2015-10-28 11:50:00,45.56,45.59,45.56,45.58,8259.0,39.131,39.1568,39.131,39.1482,8259.0
2015-10-28 11:55:00,45.57,45.61,45.55,45.61,13943.0,39.1396,39.174,39.1224,39.174,13943.0
2015-10-28 12:00:00,45.6,45.61,45.55,45.56,4672.0,39.1654,39.174,39.1224,39.131,4672.0
2015-10-28 12:05:00,45.56,45.61,45.56,45.59,8993.0,39.131,39.174,39.131,39.1568,8993.0
2015-10-28 12:10:00,45.59,45.67,45.58,45.66,19103.0,39.1568,39.2255,39.1482,39.2169,19103.0
2015-10-28 12:15:00,45.67,45.67,45.63,45.64,28589.0,39.2255,39.2255,39.1911,39.1997,28589.0
2015-10-28 12:20:00,45.64,45.64,45.6,45.6,4943.0,39.1997,39.1997,39.1654,39.1654,4943.0
2015-10-28 12:25:00,45.6,45.64,45.6,45.62,30584.0,39.1654,39.1997,39.1654,39.1825,30584.0
2015-10-28 12:30:00,45.62,45.63,45.61,45.61,2500.0,39.1825,39.1911,39.174,39.174,2500.0
2015-10-28 12:35:00,45.61,45.61,45.6,45.6,6093.0,39.174,39.174,39.1654,39.1654,6093.0
2015-10-28 12:40:00,45.59,45.6,45.57,45.58,25191.0,39.1568,39.1654,39.1396,39.1482,25191.0
2015-10-28 12:45:00,45.58,45.62,45.58,45.62,6004.0,39.1482,39.1825,39.1482,39.1825,6004.0
2015-10-28 12:50:00,45.62,45.66,45.6,45.6,6516.0,39.1825,39.2169,39.1654,39.1654,6516.0
2015-10-28 12:55:00,45.59,45.62,45.59,45.6,10800.0,39.1568,39.1825,39.1568,39.1654,10800.0
2015-10-28 13:00:00,45.6,45.65,45.6,45.64,7800.0,39.1654,39.2083,39.1654,39.1997,7800.0
2015-10-28 13:05:00,45.64,45.64,45.56,45.57,13832.0,39.1997,39.1997,39.131,39.1396,13832.0
2015-10-28 13:10:00,45.58,45.6,45.57,45.58,2656.0,39.1482,39.1654,39.1396,39.1482,2656.0
2015-10-28 13:15:00,45.57,45.6,45.57,45.59,14126.0,39.1396,39.1654,39.1396,39.1568,14126.0
2015-10-28 13:20:00,45.59,45.61,45.58,45.59,17104.0,39.1568,39.174,39.1482,39.1568,17104.0
2015-10-28 13:25:00,45.6,45.6,45.54,45.54,6958.0,39.1654,39.1654,39.1138,39.1138,6958.0
2015-10-28 13:30:00,45.54,45.55,45.52,45.54,11194.0,39.1138,39.1224,39.0967,39.1138,11194.0
2015-10-28 13:35:00,45.53,45.58,45.52,45.58,36860.0,39.1052,39.1482,39.0967,39.1482,36860.0
2015-10-28 13:40:00,45.58,45.59,45.57,45.58,4700.0,39.1482,39.1568,39.1396,39.1482,4700.0
2015-10-28 13:45:00,45.58,45.63,45.57,45.6,32312.0,39.1482,39.1911,39.1396,39.1654,32312.0
2015-10-28 13:50:00,45.6,45.61,45.58,45.59,13846.0,39.1654,39.174,39.1482,39.1568,13846.0
2015-10-28 13:55:00,45.59,45.73,45.59,45.73,15862.0,39.1568,39.277,39.1568,39.277,15862.0
2015-10-28 14:00:00,45.65,45.65,45.28,45.39,44389.0,39.2083,39.2083,38.8905,38.985,44389.0
2015-10-28 14:05:00,45.39,45.46,45.33,45.46,41787.0,38.985,39.0451,38.9335,39.0451,41787.0
2015-10-28 14:10:00,45.46,45.46,45.16,45.24,58445.0,39.0451,39.0451,38.7875,38.8562,58445.0
2015-10-28 14:15:00,45.25,45.25,45.09,45.16,86312.0,38.8648,38.8648,38.7273,38.7875,86312.0
2015-10-28 14:20:00,45.16,45.32,45.13,45.3,18796.0,38.7875,38.9249,38.7617,38.9077,18796.0
2015-10-28 14:25:00,45.3,45.39,45.28,45.36,30521.0,38.9077,38.985,38.8905,38.9592,30521.0
2015-10-28 14:30:00,45.36,45.36,45.2,45.22,23986.0,38.9592,38.9592,38.8218,38.839,23986.0
2015-10-28 14:35:00,45.23,45.37,45.21,45.35,18406.0,38.8476,38.9678,38.8304,38.9506,18406.0
2015-10-28 14:40:00,45.36,45.44,45.31,45.33,28619.0,38.9592,39.0279,38.9163,38.9335,28619.0
2015-10-28 14:45:00,45.32,45.41,45.31,45.33,14007.0,38.9249,39.0022,38.9163,38.9335,14007.0
2015-10-28 14:50:00,45.35,45.54,45.32,45.51,63867.0,38.9506,39.1138,38.9249,39.0881,63867.0
2015-10-28 14:55:00,45.49,45.52,45.43,45.49,17288.0,39.0709,39.0967,39.0194,39.0709,17288.0
2015-10-28 15:00:00,45.5,45.59,45.44,45.56,27485.0,39.0795,39.1568,39.0279,39.131,27485.0
2015-10-28 15:05:00,45.56,45.71,45.56,45.65,65591.0,39.131,39.2598,39.131,39.2083,65591.0
2015-10-28 15:10:00,45.62,45.66,45.61,45.65,30659.0,39.1825,39.2169,39.174,39.2083,30659.0
2015-10-28 15:15:00,45.66,45.69,45.65,45.68,120473.0,39.2169,39.2427,39.2083,39.2341,120473.0
2015-10-28 15:20:00,45.68,45.68,45.64,45.68,51009.0,39.2341,39.2341,39.1997,39.2341,51009.0
2015-10-28 15:25:00,45.67,45.73,45.67,45.7,54509.0,39.2255,39.277,39.2255,39.2513,54509.0
2015-10-28 15:30:00,45.7,45.79,45.7,45.71,75867.0,39.2513,39.3286,39.2513,39.2598,75867.0
2015-10-28 15:35:00,45.71,45.81,45.69,45.8,34685.0,39.2598,39.3457,39.2427,39.3371,34685.0
2015-10-28 15:40:00,45.8,45.85,45.78,45.84,44920.0,39.3371,39.3801,39.32,39.3715,44920.0
2015-10-28 15:45:00,45.84,45.9,45.83,45.85,131647.0,39.3715,39.423,39.3629,39.3801,131647.0
2015-10-28 15:50:00,45.86,45.86,45.8,45.83,108142.0,39.3887,39.3887,39.3371,39.3629,108142.0
2015-10-28 15:55:00,45.84,45.85,45.81,45.84,173096.0,39.3715,39.3801,39.3457,39.3715,173096.0
2015-10-29 09:30:00,45.52,45.72,45.36,45.63,45358.0,39.0967,39.2684,38.9592,39.1911,45358.0
2015-10-29 09:35:00,45.64,45.77,45.56,45.74,43672.0,39.1997,39.3114,39.131,39.2856,43672.0
2015-10-29 09:40:00,45.73,45.74,45.63,45.67,44472.0,39.277,39.2856,39.1911,39.2255,44472.0
2015-10-29 09:45:00,45.68,45.75,45.65,45.71,24403.0,39.2341,39.2942,39.2083,39.2598,24403.0
2015-10-29 09:50:00,45.71,45.71,45.6,45.61,29270.0,39.2598,39.2598,39.1654,39.174,29270.0
2015-10-29 09:55:00,45.59,45.6,45.52,45.55,20485.0,39.1568,39.1654,39.0967,39.1224,20485.0
2015-10-29 10:00:00,45.52,45.6,45.48,45.59,79759.0,39.0967,39.1654,39.0623,39.1568,79759.0
2015-10-29 10:05:00,45.62,45.71,45.62,45.7,9939.0,39.1825,39.2598,39.1825,39.2513,9939.0
2015-10-29 10:10:00,45.7,45.74,45.68,45.68,114094.0,39.2513,39.2856,39.2341,39.2341,114094.0
2015-10-29 10:15:00,45.67,45.68,45.58,45.58,12338.0,39.2255,39.2341,39.1482,39.1482,12338.0
2015-10-29 10:20:00,45.59,45.64,45.59,45.6,4963.0,39.1568,39.1997,39.1568,39.1654,4963.0
2015-10-29 10:25:00,45.61,45.7,45.58,45.58,25742.0,39.174,39.2513,39.1482,39.1482,25742.0
2015-10-29 10:30:00,45.58,45.6,45.57,45.6,6200.0,39.1482,39.1654,39.1396,39.1654,6200.0
2015-10-29 10:35:00,45.61,45.63,45.5,45.5,41141.0,39.174,39.1911,39.0795,39.0795,41141.0
2015-10-29 10:40:00,45.51,45.54,45.49,45.52,39161.0,39.0881,39.1138,39.0709,39.0967,39161.0
2015-10-29 10:45:00,45.54,45.54,45.37,45.37,9615.0,39.1138,39.1138,38.9678,38.9678,9615.0
2015-10-29 10:50:00,45.37,45.41,45.36,45.4,5900.0,38.9678,39.0022,38.9592,38.9936,5900.0
2015-10-29 10:55:00,45.39,45.44,45.36,45.37,6432.0,38.985,39.0279,38.9592,38.9678,6432.0
2015-10-29 11:00:00,45.35,45.36,45.29,45.33,60587.0,38.9506,38.9592,38.8991,38.9335,60587.0
2015-10-29 11:05:00,45.33,45.35,45.3,45.35,13552.0,38.9335,38.9506,38.9077,38.9506,13552.0
2015-10-29 11:10:00,45.35,45.4,45.35,45.35,104819.0,38.9506,38.9936,38.9506,38.9506,104819.0
2015-10-29 11:15:00,45.36,45.37,45.34,45.36,13521.0,38.9592,38.9678,38.9421,38.9592,13521.0
2015-10-29 11:20:00,45.36,45.37,45.35,45.36,9970.0,38.9592,38.9678,38.9506,38.9592,9970.0
2015-10-29 11:25:00,45.36,45.4,45.33,45.39,41030.0,38.9592,38.9936,38.9335,38.985,41030.0
2015-10-29 11:30:00,45.38,45.44,45.38,45.43,59934.0,38.9764,39.0279,38.9764,39.0194,59934.0
2015-10-29 11:35:00,45.43,45.43,45.4,45.4,18799.0,39.0194,39.0194,38.9936,38.9936,18799.0
2015-10-29 11:40:00,45.4,45.41,45.36,45.41,40511.0,38.9936,39.0022,38.9592,39.0022,40511.0
2015-10-29 11:45:00,45.41,45.43,45.39,45.39,21982.0,39.0022,39.0194,38.985,38.985,21982.0
2015-10-29 11:50:00,45.39,45.4,45.37,45.37,7500.0,38.985,38.9936,38.9678,38.9678,7500.0
2015-10-29 11:55:00,45.38,45.39,45.36,45.36,3200.0,38.9764,38.985,38.9592,38.9592,3200.0
2015-10-29 12:00:00,45.36,45.39,45.34,45.35,8714.0,38.9592,38.985,38.9421,38.9506,8714.0
2015-10-29 12:05:00,45.35,45.37,45.31,45.36,31051.0,38.9506,38.9678,38.9163,38.9592,31051.0
2015-10-29 12:10:00,45.36,45.4,45.36,45.4,14497.0,38.9592,38.9936,38.9592,38.9936,14497.0
2015-10-29 12:15:00,45.4,45.42,45.38,45.4,14382.0,38.9936,39.0108,38.9764,38.9936,14382.0
2015-10-29 12:20:00,45.41,45.45,45.4,45.45,18906.0,39.0022,39.0365,38.9936,39.0365,18906.0
2015-10-29 12:25:00,45.44,45.49,45.44,45.49,11536.0,39.0279,39.0709,39.0279,39.0709,11536.0
2015-10-29 12:30:00,45.49,45.49,45.43,45.45,10400.0,39.0709,39.0709,39.0194,39.0365,10400.0
2015-10-29 12:35:00,45.45,45.46,45.44,45.45,14400.0,39.0365,39.0451,39.0279,39.0365,14400.0
2015-10-29 12:40:00,45.44,45.5,45.42,45.5,53474.0,39.0279,39.0795,39.0108,39.0795,53474.0
2015-10-29 12:45:00,45.5,45.52,45.46,45.46,24746.0,39.0795,39.0967,39.0451,39.0451,24746.0
2015-10-29 12:50:00,45.46,45.47,45.39,45.41,16323.0,39.0451,39.0537,38.985,39.0022,16323.0
2015-10-29 12:55:00,45.41,45.45,45.39,45.45,7500.0,39.0022,39.0365,38.985,39.0365,7500.0
2015-10-29 13:00:00,45.46,45.47,45.42,45.44,13238.0,39.0451,39.0537,39.0108,39.0279,13238.0
2015-10-29 13:05:00,45.44,45.47,45.43,45.46,13181.0,39.0279,39.0537,39.0194,39.0451,13181.0
2015-10-29 13:10:00,45.45,45.49,45.43,45.47,15361.0,39.0365,39.0709,39.0194,39.0537,15361.0
2015-10-29 13:15:00,45.47,45.48,45.45,45.46,27076.0,39.0537,39.0623,39.0365,39.0451,27076.0
2015-10-29 13:20:00,45.46,45.47,45.44,45.44,8387.0,39.0451,39.0537,39.0279,39.0279,8387.0
2015-10-29 13:25:00,45.45,45.49,45.45,45.46,6991.0,39.0365,39.0709,39.0365,39.0451,6991.0
2015-10-29 13:30:00,45.45,45.47,45.43,45.43,12000.0,39.0365,39.0537,39.0194,39.0194,12000.0
2015-10-29 13:35:00,45.42,45.43,45.39,45.4,23302.0,39.0108,39.0194,38.985,38.9936,23302.0
2015-10-29 13:40:00,45.4,45.42,45.38,45.4,66941.0,38.9936,39.0108,38.9764,38.9936,66941.0
2015-10-29 13:45:00,45.4,45.43,45.38,45.4,84311.0,38.9936,39.0194,38.9764,38.9936,84311.0
2015-10-29 13:50:00,45.39,45.39,45.36,45.38,9316.0,38.985,38.985,38.9592,38.9764,9316.0
2015-10-29 13:55:00,45.38,45.38,45.33,45.33,6590.0,38.9764,38.9764,38.9335,38.9335,6590.0
2015-10-29 14:00:00,45.33,45.4,45.32,45.4,24329.0,38.9335,38.9936,38.9249,38.9936,24329.0
2015-10-29 14:05:00,45.4,45.4,45.33,45.34,12200.0,38.9936,38.9936,38.9335,38.9421,12200.0
2015-10-29 14:10:00,45.33,45.34,45.31,45.34,9618.0,38.9335,38.9421,38.9163,38.9421,9618.0
2015-10-29 14:15:00,45.32,45.34,45.32,45.33,12838.0,38.9249,38.9421,38.9249,38.9335,12838.0
2015-10-29 14:20:00,45.34,45.39,45.34,45.38,7500.0,38.9421,38.985,38.9421,38.9764,7500.0
2015-10-29 14:25:00,45.38,45.39,45.36,45.37,5781.0,38.9764,38.985,38.9592,38.9678,5781.0
2015-10-29 14:30:00,45.36,45.38,45.35,45.35,10600.0,38.9592,38.9764,38.9506,38.9506,10600.0
2015-10-29 14:35:00,45.35,45.35,45.32,45.32,5704.0,38.9506,38.9506,38.9249,38.9249,5704.0
2015-10-29 14:40:00,45.33,45.41,45.32,45.4,17011.0,38.9335,39.0022,38.9249,38.9936,17011.0
2015-10-29 14:45:00,45.39,45.39,45.34,45.35,7337.0,38.985,38.985,38.9421,38.9506,7337.0
2015-10-29 14:50:00,45.34,45.43,45.34,45.41,8612.0,38.9421,39.0194,38.9421,39.0022,8612.0
2015-10-29 14:55:00,45.42,45.42,45.39,45.41,53268.0,39.0108,39.0108,38.985,39.0022,53268.0
2015-10-29 15:00:00,45.41,45.43,45.39,45.4,21788.0,39.0022,39.0194,38.985,38.9936,21788.0
2015-10-29 15:05:00,45.4,45.44,45.38,45.44,30686.0,38.9936,39.0279,38.9764,39.0279,30686.0
2015-10-29 15:10:00,45.44,45.45,45.42,45.45,27520.0,39.0279,39.0365,39.0108,39.0365,27520.0
2015-10-29 15:15:00,45.46,45.52,45.46,45.52,14946.0,39.0451,39.0967,39.0451,39.0967,14946.0
2015-10-29 15:20:00,45.52,45.54,45.49,45.49,13510.0,39.0967,39.1138,39.0709,39.0709,13510.0
2015-10-29 15:25:00,45.49,45.52,45.47,45.48,47603.0,39.0709,39.0967,39.0537,39.0623,47603.0
2015-10-29 15:30:00,45.48,45.53,45.48,45.51,16271.0,39.0623,39.1052,39.0623,39.0881,16271.0
2015-10-29 15:35:00,45.51,45.58,45.49,45.57,55949.0,39.0881,39.1482,39.0709,39.1396,55949.0
2015-10-29 15:40:00,45.56,45.57,45.53,45.57,23777.0,39.131,39.1396,39.1052,39.1396,23777.0
2015-10-29 15:45:00,45.57,45.57,45.53,45.54,14022.0,39.1396,39.1396,39.1052,39.1138,14022.0
2015-10-29 15:50:00,45.54,45.56,45.52,45.56,52338.0,39.1138,39.131,39.0967,39.131,52338.0
2015-10-29 15:55:00,45.56,45.61,45.55,45.61,506885.0,39.131,39.174,39.1224,39.174,506885.0
2015-10-30 09:30:00,45.66,45.83,45.45,45.59,123973.0,39.2169,39.3629,39.0365,39.1568,123973.0
2015-10-30 09:35:00,45.59,45.59,45.38,45.51,16450.0,39.1568,39.1568,38.9764,39.0881,16450.0
2015-10-30 09:40:00,45.48,45.6,45.42,45.57,16119.0,39.0623,39.1654,39.0108,39.1396,16119.0
2015-10-30 09:45:00,45.58,45.66,45.56,45.56,14942.0,39.1482,39.2169,39.131,39.131,14942.0
2015-10-30 09:50:00,45.56,45.63,45.56,45.61,12970.0,39.131,39.1911,39.131,39.174,12970.0
2015-10-30 09:55:00,45.61,45.67,45.6,45.6,23748.0,39.174,39.2255,39.1654,39.1654,23748.0
2015-10-30 10:00:00,45.61,45.65,45.58,45.61,26701.0,39.174,39.2083,39.1482,39.174,26701.0
2015-10-30 10:05:00,45.61,45.63,45.58,45.62,77196.0,39.174,39.1911,39.1482,39.1825,77196.0
2015-10-30 10:10:00,45.62,45.63,45.56,45.57,29931.0,39.1825,39.1911,39.131,39.1396,29931.0
2015-10-30 10:15:00,45.57,45.63,45.57,45.63,20332.0,39.1396,39.1911,39.1396,39.1911,20332.0
2015-10-30 10:20:00,45.63,45.66,45.62,45.64,17438.0,39.1911,39.2169,39.1825,39.1997,17438.0
2015-10-30 10:25:00,45.64,45.64,45.55,45.56,26884.0,39.1997,39.1997,39.1224,39.131,26884.0
2015-10-30 10:30:00,45.58,45.64,45.58,45.64,18840.0,39.1482,39.1997,39.1482,39.1997,18840.0
2015-10-30 10:35:00,45.65,45.65,45.6,45.62,21018.0,39.2083,39.2083,39.1654,39.1825,21018.0
2015-10-30 10:40:00,45.63,45.71,45.63,45.7,27143.0,39.1911,39.2598,39.1911,39.2513,27143.0
2015-10-30 10:45:00,45.7,45.71,45.68,45.69,27067.0,39.2513,39.2598,39.2341,39.2427,27067.0
2015-10-30 10:50:00,45.69,45.75,45.69,45.75,15460.0,39.2427,39.2942,39.2427,39.2942,15460.0
2015-10-30 10:55:00,45.74,45.74,45.67,45.71,55932.0,39.2856,39.2856,39.2255,39.2598,55932.0
2015-10-30 11:00:00,45.72,45.76,45.72,45.72,27326.0,39.2684,39.3028,39.2684,39.2684,27326.0
2015-10-30 11:05:00,45.72,45.75,45.72,45.72,19719.0,39.2684,39.2942,39.2684,39.2684,19719.0
2015-10-30 11:10:00,45.74,45.75,45.7,45.7,12368.0,39.2856,39.2942,39.2513,39.2513,12368.0
2015-10-30 11:15:00,45.7,45.71,45.67,45.68,21016.0,39.2513,39.2598,39.2255,39.2341,21016.0
2015-10-30 11:20:00,45.68,45.7,45.68,45.7,14900.0,39.2341,39.2513,39.2341,39.2513,14900.0
2015-10-30 11:25:00,45.69,45.72,45.68,45.72,10641.0,39.2427,39.2684,39.2341,39.2684,10641.0
2015-10-30 11:30:00,45.72,45.76,45.72,45.75,36046.0,39.2684,39.3028,39.2684,39.2942,36046.0
2015-10-30 11:35:00,45.74,45.75,45.72,45.73,35800.0,39.2856,39.2942,39.2684,39.277,35800.0
2015-10-30 11:40:00,45.74,45.78,45.73,45.76,21451.0,39.2856,39.32,39.277,39.3028,21451.0
2015-10-30 11:45:00,45.76,45.81,45.76,45.81,15899.0,39.3028,39.3457,39.3028,39.3457,15899.0
2015-10-30 11:50:00,45.81,45.85,45.8,45.83,21322.0,39.3457,39.3801,39.3371,39.3629,21322.0
2015-10-30 11:55:00,45.82,45.86,45.81,45.81,12774.0,39.3543,39.3887,39.3457,39.3457,12774.0
2015-10-30 12:00:00,45.8,45.82,45.78,45.79,16700.0,39.3371,39.3543,39.32,39.3286,16700.0
2015-10-30 12:05:00,45.77,45.79,45.77,45.79,19799.0,39.3114,39.3286,39.3114,39.3286,19799.0
2015-10-30 12:10:00,45.8,45.84,45.8,45.83,15323.0,39.3371,39.3715,39.3371,39.3629,15323.0
2015-10-30 12:15:00,45.83,45.86,45.82,45.86,35701.0,39.3629,39.3887,39.3543,39.3887,35701.0
2015-10-30 12:20:00,45.87,45.91,45.87,45.88,33081.0,39.3973,39.4316,39.3973,39.4059,33081.0
2015-10-30 12:25:00,45.88,45.98,45.88,45.94,197354.0,39.4059,39.4917,39.4059,39.4574,197354.0
2015-10-30 12:30:00,45.95,46.03,45.94,46.02,119173.0,39.466,39.5347,39.4574,39.5261,119173.0
2015-10-30 12:35:00,46.02,46.08,46.01,46.03,32617.0,39.5261,39.5776,39.5175,39.5347,32617.0
2015-10-30 12:40:00,46.04,46.04,45.99,46.01,21835.0,39.5433,39.5433,39.5003,39.5175,21835.0
2015-10-30 12:45:00,46.02,46.02,45.97,45.97,12960.0,39.5261,39.5261,39.4832,39.4832,12960.0
2015-10-30 12:50:00,45.98,46.03,45.98,46.03,11286.0,39.4917,39.5347,39.4917,39.5347,11286.0
2015-10-30 12:55:00,46.03,46.1,46.03,46.05,15790.0,39.5347,39.5948,39.5347,39.5519,15790.0
2015-10-30 13:00:00,46.05,46.06,46.03,46.06,19745.0,39.5519,39.5605,39.5347,39.5605,19745.0
2015-10-30 13:05:00,46.07,46.07,46.04,46.04,6801.0,39.569,39.569,39.5433,39.5433,6801.0
2015-10-30 13:10:00,46.04,46.06,46.03,46.06,9459.0,39.5433,39.5605,39.5347,39.5605,9459.0
2015-10-30 13:15:00,46.07,46.09,46.06,46.06,17599.0,39.569,39.5862,39.5605,39.5605,17599.0
2015-10-30 13:20:00,46.06,46.11,46.06,46.09,10787.0,39.5605,39.6034,39.5605,39.5862,10787.0
2015-10-30 13:25:00,46.1,46.12,46.1,46.1,56647.0,39.5948,39.612,39.5948,39.5948,56647.0
2015-10-30 13:30:00,46.11,46.11,46.08,46.09,14370.0,39.6034,39.6034,39.5776,39.5862,14370.0
2015-10-30 13:35:00,46.1,46.12,46.1,46.1,10824.0,39.5948,39.612,39.5948,39.5948,10824.0
2015-10-30 13:40:00,46.1,46.13,46.07,46.07,20434.0,39.5948,39.6206,39.569,39.569,20434.0
2015-10-30 13:45:00,46.07,46.12,46.06,46.11,15740.0,39.569,39.612,39.5605,39.6034,15740.0
2015-10-30 13:50:00,46.11,46.11,46.07,46.07,4859.0,39.6034,39.6034,39.569,39.569,4859.0
2015-10-30 13:55:00,46.07,46.08,46.04,46.04,5016.0,39.569,39.5776,39.5433,39.5433,5016.0
2015-10-30 14:00:00,46.04,46.07,46.01,46.05,10774.0,39.5433,39.569,39.5175,39.5519,10774.0
2015-10-30 14:05:00,46.04,46.06,46.03,46.05,114229.0,39.5433,39.5605,39.5347,39.5519,114229.0
2015-10-30 14:10:00,46.04,46.07,46.03,46.07,33402.0,39.5433,39.569,39.5347,39.569,33402.0
2015-10-30 14:15:00,46.07,46.07,46.04,46.05,8159.0,39.569,39.569,39.5433,39.5519,8159.0
2015-10-30 14:20:00,46.04,46.05,45.96,45.96,38626.0,39.5433,39.5519,39.4746,39.4746,38626.0
2015-10-30 14:25:00,45.96,45.97,45.93,45.93,8260.0,39.4746,39.4832,39.4488,39.4488,8260.0
2015-10-30 14:30:00,45.92,45.95,45.92,45.95,7800.0,39.4402,39.466,39.4402,39.466,7800.0
2015-10-30 14:35:00,45.96,45.97,45.93,45.93,7532.0,39.4746,39.4832,39.4488,39.4488,7532.0
2015-10-30 14:40:00,45.93,45.94,45.9,45.91,36785.0,39.4488,39.4574,39.423,39.4316,36785.0
2015-10-30 14:45:00,45.92,45.92,45.89,45.9,23874.0,39.4402,39.4402,39.4144,39.423,23874.0
2015-10-30 14:50:00,45.9,45.9,45.88,45.89,10469.0,39.423,39.423,39.4059,39.4144,10469.0
2015-10-30 14:55:00,45.89,45.9,45.81,45.82,29804.0,39.4144,39.423,39.3457,39.3543,29804.0
2015-10-30 15:00:00,45.81,45.82,45.75,45.81,79418.0,39.3457,39.3543,39.2942,39.3457,79418.0
2015-10-30 15:05:00,45.8,45.81,45.78,45.81,25373.0,39.3371,39.3457,39.32,39.3457,25373.0
2015-10-30 15:10:00,45.8,45.84,45.78,45.82,59074.0,39.3371,39.3715,39.32,39.3543,59074.0
2015-10-30 15:15:00,45.83,45.9,45.83,45.89,26685.0,39.3629,39.423,39.3629,39.4144,26685.0
2015-10-30 15:20:00,45.89,45.92,45.87,45.87,39076.0,39.4144,39.4402,39.3973,39.3973,39076.0
2015-10-30 15:25:00,45.87,45.89,45.8,45.81,143661.0,39.3973,39.4144,39.3371,39.3457,143661.0
2015-10-30 15:30:00,45.82,45.88,45.81,45.88,61236.0,39.3543,39.4059,39.3457,39.4059,61236.0
2015-10-30 15:35:00,45.88,45.9,45.85,45.89,38007.0,39.4059,39.423,39.3801,39.4144,38007.0
2015-10-30 15:40:00,45.89,45.9,45.86,45.86,66955.0,39.4144,39.423,39.3887,39.3887,66955.0
2015-10-30 15:45:00,45.87,45.94,45.87,45.92,73475.0,39.3973,39.4574,39.3973,39.4402,73475.0
2015-10-30 15:50:00,45.93,45.93,45.88,45.89,134017.0,39.4488,39.4488,39.4059,39.4144,134017.0
2015-10-30 15:55:00,45.89,45.93,45.86,45.86,400305.0,39.4144,39.4488,39.3887,39.3887,400305.0
2015-11-02 09:30:00,45.95,45.97,45.84,45.91,15962.0,39.466,39.4832,39.3715,39.4316,15962.0
2015-11-02 09:35:00,45.91,45.97,45.86,45.97,14880.0,39.4316,39.4832,39.3887,39.4832,14880.0
2015-11-02 09:40:00,45.96,45.96,45.79,45.81,7120.0,39.4746,39.4746,39.3286,39.3457,7120.0
2015-11-02 09:45:00,45.81,45.91,45.81,45.9,29287.0,39.3457,39.4316,39.3457,39.423,29287.0
2015-11-02 09:50:00,45.9,45.9,45.71,45.71,32745.0,39.423,39.423,39.2598,39.2598,32745.0
2015-11-02 09:55:00,45.71,45.72,45.63,45.69,18513.0,39.2598,39.2684,39.1911,39.2427,18513.0
2015-11-02 10:00:00,45.68,45.79,45.66,45.79,62801.0,39.2341,39.3286,39.2169,39.3286,62801.0
2015-11-02 10:05:00,45.8,45.81,45.7,45.7,44180.0,39.3371,39.3457,39.2513,39.2513,44180.0
2015-11-02 10:10:00,45.7,45.71,45.63,45.65,35821.0,39.2513,39.2598,39.1911,39.2083,35821.0
2015-11-02 10:15:00,45.65,45.65,45.58,45.59,35681.0,39.2083,39.2083,39.1482,39.1568,35681.0
2015-11-02 10:20:00,45.58,45.6,45.56,45.58,103031.0,39.1482,39.1654,39.131,39.1482,103031.0
2015-11-02 10:25:00,45.57,45.6,45.53,45.53,39644.0,39.1396,39.1654,39.1052,39.1052,39644.0
2015-11-02 10:30:00,45.54,45.54,45.48,45.49,31469.0,39.1138,39.1138,39.0623,39.0709,31469.0
2015-11-02 10:35:00,45.47,45.48,45.45,45.47,20949.0,39.0537,39.0623,39.0365,39.0537,20949.0
2015-11-02 10:40:00,45.47,45.5,45.41,45.49,24779.0,39.0537,39.0795,39.0022,39.0709,24779.0
2015-11-02 10:45:00,45.5,45.59,45.47,45.57,20480.0,39.0795,39.1568,39.0537,39.1396,20480.0
2015-11-02 10:50:00,45.58,45.62,45.53,45.54,22700.0,39.1482,39.1825,39.1052,39.1138,22700.0
2015-11-02 10:55:00,45.52,45.57,45.48,45.57,20208.0,39.0967,39.1396,39.0623,39.1396,20208.0
2015-11-02 11:00:00,45.57,45.58,45.53,45.57,9473.0,39.1396,39.1482,39.1052,39.1396,9473.0
2015-11-02 11:05:00,45.58,45.69,45.56,45.59,49311.0,39.1482,39.2427,39.131,39.1568,49311.0
2015-11-02 11:10:00,45.61,45.64,45.61,45.63,7776.0,39.174,39.1997,39.174,39.1911,7776.0
2015-11-02 11:15:00,45.66,45.67,45.58,45.58,7507.0,39.2169,39.2255,39.1482,39.1482,7507.0
2015-11-02 11:20:00,45.59,45.64,45.57,45.61,7400.0,39.1568,39.1997,39.1396,39.174,7400.0
2015-11-02 11:25:00,45.61,45.64,45.6,45.64,12661.0,39.174,39.1997,39.1654,39.1997,12661.0
2015-11-02 11:30:00,45.65,45.72,45.65,45.7,12157.0,39.2083,39.2684,39.2083,39.2513,12157.0
2015-11-02 11:35:00,45.71,45.73,45.7,45.7,9194.0,39.2598,39.277,39.2513,39.2513,9194.0
2015-11-02 11:40:00,45.7,45.7,45.65,45.65,9990.0,39.2513,39.2513,39.2083,39.2083,9990.0
2015-11-02 11:45:00,45.65,45.68,45.63,45.66,16824.0,39.2083,39.2341,39.1911,39.2169,16824.0
2015-11-02 11:50:00,45.65,45.69,45.65,45.69,7830.0,39.2083,39.2427,39.2083,39.2427,7830.0
2015-11-02 11:55:00,45.69,45.74,45.69,45.72,12500.0,39.2427,39.2856,39.2427,39.2684,12500.0
2015-11-02 12:00:00,45.73,45.74,45.71,45.74,5200.0,39.277,39.2856,39.2598,39.2856,5200.0
2015-11-02 12:05:00,45.73,45.74,45.72,45.73,13786.0,39.277,39.2856,39.2684,39.277,13786.0
2015-11-02 12:10:00,45.73,45.75,45.71,45.75,21012.0,39.277,39.2942,39.2598,39.2942,21012.0
2015-11-02 12:15:00,45.75,45.77,45.75,45.77,25450.0,39.2942,39.3114,39.2942,39.3114,25450.0
2015-11-02 12:20:00,45.77,45.79,45.76,45.78,49423.0,39.3114,39.3286,39.3028,39.32,49423.0
2015-11-02 12:25:00,45.79,45.8,45.78,45.8,32851.0,39.3286,39.3371,39.32,39.3371,32851.0
2015-11-02 12:30:00,45.8,45.81,45.77,45.8,24553.0,39.3371,39.3457,39.3114,39.3371,24553.0
2015-11-02 12:35:00,45.8,45.8,45.77,45.79,45583.0,39.3371,39.3371,39.3114,39.3286,45583.0
2015-11-02 12:40:00,45.79,45.86,45.79,45.86,96572.0,39.3286,39.3887,39.3286,39.3887,96572.0
2015-11-02 12:45:00,45.86,45.87,45.85,45.86,42749.0,39.3887,39.3973,39.3801,39.3887,42749.0
2015-11-02 12:50:00,45.86,45.9,45.86,45.9,82394.0,39.3887,39.423,39.3887,39.423,82394.0
2015-11-02 12:55:00,45.89,45.93,45.88,45.92,49968.0,39.4144,39.4488,39.4059,39.4402,49968.0
2015-11-02 13:00:00,45.92,45.93,45.92,45.92,14250.0,39.4402,39.4488,39.4402,39.4402,14250.0
2015-11-02 13:05:00,45.93,45.98,45.93,45.96,46822.0,39.4488,39.4917,39.4488,39.4746,46822.0
2015-11-02 13:10:00,45.96,45.97,45.94,45.94,9400.0,39.4746,39.4832,39.4574,39.4574,9400.0
2015-11-02 13:15:00,45.94,45.95,45.94,45.95,6670.0,39.4574,39.466,39.4574,39.466,6670.0
2015-11-02 13:20:00,45.95,45.98,45.95,45.98,10881.0,39.466,39.4917,39.466,39.4917,10881.0
2015-11-02 13:25:00,45.98,46.04,45.98,46.04,13207.0,39.4917,39.5433,39.4917,39.5433,13207.0
2015-11-02 13:30:00,46.04,46.1,46.03,46.1,18306.0,39.5433,39.5948,39.5347,39.5948,18306.0
2015-11-02 13:35:00,46.09,46.11,46.09,46.1,32545.0,39.5862,39.6034,39.5862,39.5948,32545.0
2015-11-02 13:40:00,46.1,46.12,46.1,46.12,12384.0,39.5948,39.612,39.5948,39.612,12384.0
2015-11-02 13:45:00,46.12,46.13,46.09,46.13,59342.0,39.612,39.6206,39.5862,39.6206,59342.0
2015-11-02 13:50:00,46.13,46.14,46.12,46.14,25400.0,39.6206,39.6292,39.612,39.6292,25400.0
2015-11-02 13:55:00,46.14,46.19,46.13,46.19,23775.0,39.6292,39.6721,39.6206,39.6721,23775.0
2015-11-02 14:00:00,46.2,46.27,46.2,46.23,54216.0,39.6807,39.7408,39.6807,39.7065,54216.0
2015-11-02 14:05:00,46.23,46.27,46.23,46.23,36444.0,39.7065,39.7408,39.7065,39.7065,36444.0
2015-11-02 14:10:00,46.23,46.23,46.21,46.21,22871.0,39.7065,39.7065,39.6893,39.6893,22871.0
2015-11-02 14:15:00,46.21,46.22,46.2,46.22,49556.0,39.6893,39.6979,39.6807,39.6979,49556.0
2015-11-02 14:20:00,46.21,46.25,46.21,46.25,29176.0,39.6893,39.7236,39.6893,39.7236,29176.0
2015-11-02 14:25:00,46.25,46.25,46.23,46.25,33510.0,39.7236,39.7236,39.7065,39.7236,33510.0
2015-11-02 14:30:00,46.25,46.28,46.24,46.28,33096.0,39.7236,39.7494,39.7151,39.7494,33096.0
2015-11-02 14:35:00,46.28,46.29,46.23,46.26,37020.0,39.7494,39.758,39.7065,39.7322,37020.0
2015-11-02 14:40:00,46.26,46.32,46.26,46.32,22600.0,39.7322,39.7838,39.7322,39.7838,22600.0
2015-11-02 14:45:00,46.32,46.35,46.32,46.33,38623.0,39.7838,39.8095,39.7838,39.7924,38623.0
2015-11-02 14:50:00,46.34,46.39,46.33,46.39,28561.0,39.8009,39.8439,39.7924,39.8439,28561.0
2015-11-02 14:55:00,46.39,46.4,46.38,46.39,57024.0,39.8439,39.8525,39.8353,39.8439,57024.0
2015-11-02 15:00:00,46.4,46.4,46.36,46.36,42765.0,39.8525,39.8525,39.8181,39.8181,42765.0
2015-11-02 15:05:00,46.36,46.36,46.32,46.32,70424.0,39.8181,39.8181,39.7838,39.7838,70424.0
2015-11-02 15:10:00,46.32,46.32,46.3,46.31,52720.0,39.7838,39.7838,39.7666,39.7752,52720.0
2015-11-02 15:15:00,46.31,46.37,46.3,46.37,60510.0,39.7752,39.8267,39.7666,39.8267,60510.0
2015-11-02 15:20:00,46.37,46.37,46.32,46.34,40176.0,39.8267,39.8267,39.7838,39.8009,40176.0
2015-11-02 15:25:00,46.34,46.37,46.32,46.37,43871.0,39.8009,39.8267,39.7838,39.8267,43871.0
2015-11-02 15:30:00,46.37,46.4,46.34,46.34,54923.0,39.8267,39.8525,39.8009,39.8009,54923.0
2015-11-02 15:35:00,46.34,46.37,46.34,46.34,37653.0,39.8009,39.8267,39.8009,39.8009,37653.0
2015-11-02 15:40:00,46.34,46.4,46.34,46.38,102276.0,39.8009,39.8525,39.8009,39.8353,102276.0
2015-11-02 15:45:00,46.39,46.39,46.31,46.33,66551.0,39.8439,39.8439,39.7752,39.7924,66551.0
2015-11-02 15:50:00,46.33,46.37,46.32,46.37,77059.0,39.7924,39.8267,39.7838,39.8267,77059.0
2015-11-02 15:55:00,46.36,46.38,46.33,46.35,131760.0,39.8181,39.8353,39.7924,39.8095,131760.0
2015-11-03 09:30:00,46.63,46.67,46.5,46.58,113129.0,40.05,40.0844,39.9384,40.0071,113129.0
2015-11-03 09:35:00,46.51,46.81,46.51,46.71,118133.0,39.947,40.2046,39.947,40.1187,118133.0
2015-11-03 09:40:00,46.72,46.9,46.69,46.69,75295.0,40.1273,40.2819,40.1016,40.1016,75295.0
2015-11-03 09:45:00,46.7,46.82,46.68,46.77,18687.0,40.1101,40.2132,40.093,40.1703,18687.0
2015-11-03 09:50:00,46.74,46.81,46.73,46.8,63132.0,40.1445,40.2046,40.1359,40.196,63132.0
2015-11-03 09:55:00,46.81,46.81,46.71,46.78,13330.0,40.2046,40.2046,40.1187,40.1789,13330.0
2015-11-03 10:00:00,46.77,46.87,46.77,46.86,199207.0,40.1703,40.2562,40.1703,40.2476,199207.0
2015-11-03 10:05:00,46.87,46.93,46.84,46.85,165421.0,40.2562,40.3077,40.2304,40.239,165421.0
2015-11-03 10:10:00,46.84,46.88,46.83,46.83,22797.0,40.2304,40.2647,40.2218,40.2218,22797.0
2015-11-03 10:15:00,46.83,46.92,46.83,46.9,24193.0,40.2218,40.2991,40.2218,40.2819,24193.0
2015-11-03 10:20:00,46.88,46.92,46.87,46.9,14269.0,40.2647,40.2991,40.2562,40.2819,14269.0
2015-11-03 10:25:00,46.9,46.9,46.85,46.87,9864.0,40.2819,40.2819,40.239,40.2562,9864.0
2015-11-03 10:30:00,46.85,46.86,46.82,46.84,36441.0,40.239,40.2476,40.2132,40.2304,36441.0
2015-11-03 10:35:00,46.83,46.83,46.76,46.78,48093.0,40.2218,40.2218,40.1617,40.1789,48093.0
2015-11-03 10:40:00,46.79,46.8,46.75,46.78,10995.0,40.1874,40.196,40.1531,40.1789,10995.0
2015-11-03 10:45:00,46.79,46.84,46.78,46.8,34673.0,40.1874,40.2304,40.1789,40.196,34673.0
2015-11-03 10:50:00,46.81,46.85,46.8,46.83,39635.0,40.2046,40.239,40.196,40.2218,39635.0
2015-11-03 10:55:00,46.83,46.83,46.75,46.76,16592.0,40.2218,40.2218,40.1531,40.1617,16592.0
2015-11-03 11:00:00,46.76,46.81,46.75,46.76,22397.0,40.1617,40.2046,40.1531,40.1617,22397.0
2015-11-03 11:05:00,46.75,46.87,46.75,46.85,32301.0,40.1531,40.2562,40.1531,40.239,32301.0
2015-11-03 11:10:00,46.84,46.85,46.81,46.84,16957.0,40.2304,40.239,40.2046,40.2304,16957.0
2015-11-03 11:15:00,46.83,46.84,46.79,46.82,19737.0,40.2218,40.2304,40.1874,40.2132,19737.0
2015-11-03 11:20:00,46.82,46.82,46.79,46.79,14626.0,40.2132,40.2132,40.1874,40.1874,14626.0
2015-11-03 11:25:00,46.8,46.82,46.79,46.79,7041.0,40.196,40.2132,40.1874,40.1874,7041.0
2015-11-03 11:30:00,46.79,46.82,46.78,46.82,28497.0,40.1874,40.2132,40.1789,40.2132,28497.0
2015-11-03 11:35:00,46.82,46.87,46.82,46.87,32546.0,40.2132,40.2562,40.2132,40.2562,32546.0
2015-11-03 11:40:00,46.87,46.88,46.82,46.84,16019.0,40.2562,40.2647,40.2132,40.2304,16019.0
2015-11-03 11:45:00,46.84,46.86,46.83,46.85,43501.0,40.2304,40.2476,40.2218,40.239,43501.0
2015-11-03 11:50:00,46.85,46.93,46.84,46.89,33150.0,40.239,40.3077,40.2304,40.2733,33150.0
2015-11-03 11:55:00,46.88,46.93,46.88,46.93,10807.0,40.2647,40.3077,40.2647,40.3077,10807.0
2015-11-03 12:00:00,46.92,46.94,46.9,46.93,13646.0,40.2991,40.3163,40.2819,40.3077,13646.0
2015-11-03 12:05:00,46.93,46.93,46.91,46.93,10185.0,40.3077,40.3077,40.2905,40.3077,10185.0
2015-11-03 12:10:00,46.93,46.94,46.9,46.9,25195.0,40.3077,40.3163,40.2819,40.2819,25195.0
2015-11-03 12:15:00,46.9,46.92,46.89,46.89,9399.0,40.2819,40.2991,40.2733,40.2733,9399.0
2015-11-03 12:20:00,46.88,46.91,46.88,46.9,16816.0,40.2647,40.2905,40.2647,40.2819,16816.0
2015-11-03 12:25:00,46.91,46.96,46.9,46.96,26625.0,40.2905,40.3335,40.2819,40.3335,26625.0
2015-11-03 12:30:00,46.96,46.96,46.92,46.94,13145.0,40.3335,40.3335,40.2991,40.3163,13145.0
2015-11-03 12:35:00,46.94,46.95,46.91,46.92,17271.0,40.3163,40.3249,40.2905,40.2991,17271.0
2015-11-03 12:40:00,46.92,46.92,46.88,46.89,9400.0,40.2991,40.2991,40.2647,40.2733,9400.0
2015-11-03 12:45:00,46.88,46.92,46.87,46.9,9879.0,40.2647,40.2991,40.2562,40.2819,9879.0
2015-11-03 12:50:00,46.91,46.94,46.91,46.92,13751.0,40.2905,40.3163,40.2905,40.2991,13751.0
2015-11-03 12:55:00,46.93,46.93,46.91,46.92,18891.0,40.3077,40.3077,40.2905,40.2991,18891.0
2015-11-03 13:00:00,46.91,46.95,46.9,46.95,37323.0,40.2905,40.3249,40.2819,40.3249,37323.0
2015-11-03 13:05:00,46.95,46.96,46.9,46.92,50901.0,40.3249,40.3335,40.2819,40.2991,50901.0
2015-11-03 13:10:00,46.92,46.92,46.85,46.88,74068.0,40.2991,40.2991,40.239,40.2647,74068.0
2015-11-03 13:15:00,46.88,46.92,46.86,46.91,29536.0,40.2647,40.2991,40.2476,40.2905,29536.0
2015-11-03 13:20:00,46.91,46.92,46.9,46.91,32970.0,40.2905,40.2991,40.2819,40.2905,32970.0
2015-11-03 13:25:00,46.91,46.91,46.87,46.87,19193.0,40.2905,40.2905,40.2562,40.2562,19193.0
2015-11-03 13:30:00,46.87,46.89,46.83,46.83,38120.0,40.2562,40.2733,40.2218,40.2218,38120.0
2015-11-03 13:35:00,46.83,46.89,46.81,46.89,11247.0,40.2218,40.2733,40.2046,40.2733,11247.0
2015-11-03 13:40:00,46.9,46.94,46.9,46.92,14673.0,40.2819,40.3163,40.2819,40.2991,14673.0
2015-11-03 13:45:00,46.92,46.94,46.91,46.92,8567.0,40.2991,40.3163,40.2905,40.2991,8567.0
2015-11-03 13:50:00,46.92,46.94,46.89,46.89,16274.0,40.2991,40.3163,40.2733,40.2733,16274.0
2015-11-03 13:55:00,46.89,46.92,46.89,46.92,22404.0,40.2733,40.2991,40.2733,40.2991,22404.0
2015-11-03 14:00:00,46.92,46.94,46.91,46.93,16917.0,40.2991,40.3163,40.2905,40.3077,16917.0
2015-11-03 14:05:00,46.93,46.97,46.92,46.96,73280.0,40.3077,40.342,40.2991,40.3335,73280.0
2015-11-03 14:10:00,46.96,47.0,46.94,46.99,34442.0,40.3335,40.3678,40.3163,40.3592,34442.0
2015-11-03 14:15:00,46.99,47.0,46.95,46.97,35592.0,40.3592,40.3678,40.3249,40.342,35592.0
2015-11-03 14:20:00,46.97,47.0,46.95,46.98,60633.0,40.342,40.3678,40.3249,40.3506,60633.0
2015-11-03 14:25:00,46.99,47.04,46.98,47.04,33172.0,40.3592,40.4022,40.3506,40.4022,33172.0
2015-11-03 14:30:00,47.04,47.06,47.02,47.04,27703.0,40.4022,40.4193,40.385,40.4022,27703.0
2015-11-03 14:35:00,47.04,47.04,46.99,47.0,15021.0,40.4022,40.4022,40.3592,40.3678,15021.0
2015-11-03 14:40:00,46.99,47.01,46.97,46.98,79294.0,40.3592,40.3764,40.342,40.3506,79294.0
2015-11-03 14:45:00,46.98,47.01,46.97,46.98,79009.0,40.3506,40.3764,40.342,40.3506,79009.0
2015-11-03 14:50:00,46.99,47.02,46.98,46.99,28262.0,40.3592,40.385,40.3506,40.3592,28262.0
2015-11-03 14:55:00,46.98,47.0,46.96,47.0,51468.0,40.3506,40.3678,40.3335,40.3678,51468.0
2015-11-03 15:00:00,47.0,47.0,46.93,46.93,98790.0,40.3678,40.3678,40.3077,40.3077,98790.0
2015-11-03 15:05:00,46.93,46.95,46.93,46.94,52214.0,40.3077,40.3249,40.3077,40.3163,52214.0
2015-11-03 15:10:00,46.94,46.96,46.91,46.96,68624.0,40.3163,40.3335,40.2905,40.3335,68624.0
2015-11-03 15:15:00,46.96,47.0,46.96,46.99,55348.0,40.3335,40.3678,40.3335,40.3592,55348.0
2015-11-03 15:20:00,46.99,47.0,46.96,46.96,80395.0,40.3592,40.3678,40.3335,40.3335,80395.0
2015-11-03 15:25:00,46.97,47.01,46.96,46.98,29401.0,40.342,40.3764,40.3335,40.3506,29401.0
2015-11-03 15:30:00,46.97,47.01,46.96,46.99,79850.0,40.342,40.3764,40.3335,40.3592,79850.0
2015-11-03 15:35:00,46.99,47.0,46.95,46.97,37710.0,40.3592,40.3678,40.3249,40.342,37710.0
2015-11-03 15:40:00,46.96,46.97,46.9,46.9,54905.0,40.3335,40.342,40.2819,40.2819,54905.0
2015-11-03 15:45:00,46.91,46.93,46.9,46.91,66286.0,40.2905,40.3077,40.2819,40.2905,66286.0
2015-11-03 15:50:00,46.91,46.93,46.9,46.91,89335.0,40.2905,40.3077,40.2819,40.2905,89335.0
2015-11-03 15:55:00,46.92,46.93,46.88,46.91,185877.0,40.2991,40.3077,40.2647,40.2905,185877.0
2015-11-04 09:30:00,46.88,46.89,46.65,46.65,64565.0,40.2647,40.2733,40.0672,40.0672,64565.0
2015-11-04 09:35:00,46.65,46.73,46.52,46.53,43918.0,40.0672,40.1359,39.9555,39.9641,43918.0
2015-11-04 09:40:00,46.56,46.57,46.49,46.52,50043.0,39.9899,39.9985,39.9298,39.9555,50043.0
2015-11-04 09:45:00,46.5,46.51,46.45,46.46,81153.0,39.9384,39.947,39.8954,39.904,81153.0
2015-11-04 09:50:00,46.45,46.45,46.38,46.42,45793.0,39.8954,39.8954,39.8353,39.8697,45793.0
2015-11-04 09:55:00,46.42,46.47,46.42,46.47,22789.0,39.8697,39.9126,39.8697,39.9126,22789.0
2015-11-04 10:00:00,46.46,46.58,46.41,46.58,124977.0,39.904,40.0071,39.8611,40.0071,124977.0
2015-11-04 10:05:00,46.58,46.6,46.55,46.59,127592.0,40.0071,40.0243,39.9813,40.0157,127592.0
2015-11-04 10:10:00,46.59,46.59,46.53,46.54,69682.0,40.0157,40.0157,39.9641,39.9727,69682.0
2015-11-04 10:15:00,46.52,46.56,46.48,46.55,49212.0,39.9555,39.9899,39.9212,39.9813,49212.0
2015-11-04 10:20:00,46.57,46.66,46.56,46.6,92341.0,39.9985,40.0758,39.9899,40.0243,92341.0
2015-11-04 10:25:00,46.61,46.64,46.59,46.59,15788.0,40.0328,40.0586,40.0157,40.0157,15788.0
2015-11-04 10:30:00,46.59,46.74,46.54,46.72,71871.0,40.0157,40.1445,39.9727,40.1273,71871.0
2015-11-04 10:35:00,46.73,46.75,46.66,46.67,85628.0,40.1359,40.1531,40.0758,40.0844,85628.0
2015-11-04 10:40:00,46.66,46.68,46.59,46.63,32300.0,40.0758,40.093,40.0157,40.05,32300.0
2015-11-04 10:45:00,46.63,46.68,46.62,46.68,13432.0,40.05,40.093,40.0414,40.093,13432.0
2015-11-04 10:50:00,46.68,46.68,46.59,46.59,31335.0,40.093,40.093,40.0157,40.0157,31335.0
2015-11-04 10:55:00,46.58,46.58,46.51,46.52,31981.0,40.0071,40.0071,39.947,39.9555,31981.0
2015-11-04 11:00:00,46.52,46.52,46.45,46.48,20350.0,39.9555,39.9555,39.8954,39.9212,20350.0
2015-11-04 11:05:00,46.48,46.48,46.38,46.38,21380.0,39.9212,39.9212,39.8353,39.8353,21380.0
2015-11-04 11:10:00,46.38,46.4,46.33,46.36,43283.0,39.8353,39.8525,39.7924,39.8181,43283.0
2015-11-04 11:15:00,46.37,46.44,46.37,46.44,10000.0,39.8267,39.8868,39.8267,39.8868,10000.0
2015-11-04 11:20:00,46.42,46.49,46.42,46.43,35716.0,39.8697,39.9298,39.8697,39.8782,35716.0
2015-11-04 11:25:00,46.44,46.47,46.4,46.41,16589.0,39.8868,39.9126,39.8525,39.8611,16589.0
2015-11-04 11:30:00,46.41,46.43,46.36,46.37,15313.0,39.8611,39.8782,39.8181,39.8267,15313.0
2015-11-04 11:35:00,46.38,46.45,46.35,46.44,16832.0,39.8353,39.8954,39.8095,39.8868,16832.0
2015-11-04 11:40:00,46.44,46.46,46.42,46.43,24933.0,39.8868,39.904,39.8697,39.8782,24933.0
2015-11-04 11:45:00,46.44,46.49,46.4,46.49,30739.0,39.8868,39.9298,39.8525,39.9298,30739.0
2015-11-04 11:50:00,46.48,46.48,46.45,46.47,12515.0,39.9212,39.9212,39.8954,39.9126,12515.0
2015-11-04 11:55:00,46.48,46.48,46.42,46.47,15567.0,39.9212,39.9212,39.8697,39.9126,15567.0
2015-11-04 12:00:00,46.47,46.48,46.44,46.48,11900.0,39.9126,39.9212,39.8868,39.9212,11900.0
2015-11-04 12:05:00,46.49,46.55,46.47,46.55,16512.0,39.9298,39.9813,39.9126,39.9813,16512.0
2015-11-04 12:10:00,46.54,46.55,46.51,46.53,10763.0,39.9727,39.9813,39.947,39.9641,10763.0
2015-11-04 12:15:00,46.52,46.53,46.45,46.47,22343.0,39.9555,39.9641,39.8954,39.9126,22343.0
2015-11-04 12:20:00,46.47,46.47,46.43,46.45,6291.0,39.9126,39.9126,39.8782,39.8954,6291.0
2015-11-04 12:25:00,46.45,46.49,46.43,46.44,13171.0,39.8954,39.9298,39.8782,39.8868,13171.0
2015-11-04 12:30:00,46.43,46.45,46.37,46.37,12920.0,39.8782,39.8954,39.8267,39.8267,12920.0
2015-11-04 12:35:00,46.37,46.38,46.36,46.38,6000.0,39.8267,39.8353,39.8181,39.8353,6000.0
2015-11-04 12:40:00,46.37,46.43,46.34,46.43,19281.0,39.8267,39.8782,39.8009,39.8782,19281.0
2015-11-04 12:45:00,46.44,46.45,46.43,46.43,17220.0,39.8868,39.8954,39.8782,39.8782,17220.0
2015-11-04 12:50:00,46.42,46.44,46.4,46.43,16599.0,39.8697,39.8868,39.8525,39.8782,16599.0
2015-11-04 12:55:00,46.44,46.45,46.42,46.45,20692.0,39.8868,39.8954,39.8697,39.8954,20692.0
2015-11-04 13:00:00,46.46,46.46,46.34,46.35,20083.0,39.904,39.904,39.8009,39.8095,20083.0
2015-11-04 13:05:00,46.35,46.37,46.33,46.33,24665.0,39.8095,39.8267,39.7924,39.7924,24665.0
2015-11-04 13:10:00,46.34,46.37,46.32,46.35,25774.0,39.8009,39.8267,39.7838,39.8095,25774.0
2015-11-04 13:15:00,46.34,46.34,46.28,46.28,23542.0,39.8009,39.8009,39.7494,39.7494,23542.0
2015-11-04 13:20:00,46.27,46.31,46.26,46.31,35065.0,39.7408,39.7752,39.7322,39.7752,35065.0
2015-11-04 13:25:00,46.31,46.37,46.31,46.35,14474.0,39.7752,39.8267,39.7752,39.8095,14474.0
2015-11-04 13:30:00,46.36,46.37,46.34,46.36,19455.0,39.8181,39.8267,39.8009,39.8181,19455.0
2015-11-04 13:35:00,46.36,46.4,46.36,46.39,21043.0,39.8181,39.8525,39.8181,39.8439,21043.0
2015-11-04 13:40:00,46.39,46.39,46.35,46.37,24352.0,39.8439,39.8439,39.8095,39.8267,24352.0
2015-11-04 13:45:00,46.36,46.37,46.32,46.33,19022.0,39.8181,39.8267,39.7838,39.7924,19022.0
2015-11-04 13:50:00,46.34,46.36,46.33,46.36,20302.0,39.8009,39.8181,39.7924,39.8181,20302.0
2015-11-04 13:55:00,46.36,46.39,46.34,46.39,31897.0,39.8181,39.8439,39.8009,39.8439,31897.0
2015-11-04 14:00:00,46.39,46.39,46.35,46.37,25983.0,39.8439,39.8439,39.8095,39.8267,25983.0
2015-11-04 14:05:00,46.38,46.45,46.37,46.43,70383.0,39.8353,39.8954,39.8267,39.8782,70383.0
2015-11-04 14:10:00,46.43,46.47,46.42,46.43,29687.0,39.8782,39.9126,39.8697,39.8782,29687.0
2015-11-04 14:15:00,46.43,46.46,46.42,46.44,27248.0,39.8782,39.904,39.8697,39.8868,27248.0
2015-11-04 14:20:00,46.44,46.45,46.37,46.38,28939.0,39.8868,39.8954,39.8267,39.8353,28939.0
2015-11-04 14:25:00,46.38,46.39,46.33,46.36,34462.0,39.8353,39.8439,39.7924,39.8181,34462.0
2015-11-04 14:30:00,46.36,46.45,46.36,46.45,22260.0,39.8181,39.8954,39.8181,39.8954,22260.0
2015-11-04 14:35:00,46.44,46.46,46.41,46.42,31519.0,39.8868,39.904,39.8611,39.8697,31519.0
2015-11-04 14:40:00,46.42,46.43,46.36,46.37,28122.0,39.8697,39.8782,39.8181,39.8267,28122.0
2015-11-04 14:45:00,46.37,46.4,46.36,46.38,36367.0,39.8267,39.8525,39.8181,39.8353,36367.0
2015-11-04 14:50:00,46.39,46.39,46.36,46.37,21050.0,39.8439,39.8439,39.8181,39.8267,21050.0
2015-11-04 14:55:00,46.37,46.41,46.37,46.4,28813.0,39.8267,39.8611,39.8267,39.8525,28813.0
2015-11-04 15:00:00,46.4,46.41,46.32,46.33,33310.0,39.8525,39.8611,39.7838,39.7924,33310.0
2015-11-04 15:05:00,46.33,46.36,46.32,46.35,31945.0,39.7924,39.8181,39.7838,39.8095,31945.0
2015-11-04 15:10:00,46.34,46.36,46.32,46.33,53341.0,39.8009,39.8181,39.7838,39.7924,53341.0
2015-11-04 15:15:00,46.33,46.35,46.31,46.34,33700.0,39.7924,39.8095,39.7752,39.8009,33700.0
2015-11-04 15:20:00,46.34,46.37,46.32,46.34,64096.0,39.8009,39.8267,39.7838,39.8009,64096.0
2015-11-04 15:25:00,46.35,46.38,46.34,46.36,52819.0,39.8095,39.8353,39.8009,39.8181,52819.0
2015-11-04 15:30:00,46.35,46.37,46.33,46.33,51955.0,39.8095,39.8267,39.7924,39.7924,51955.0
2015-11-04 15:35:00,46.33,46.35,46.32,46.33,59723.0,39.7924,39.8095,39.7838,39.7924,59723.0
2015-11-04 15:40:00,46.33,46.35,46.3,46.3,56433.0,39.7924,39.8095,39.7666,39.7666,56433.0
2015-11-04 15:45:00,46.3,46.36,46.3,46.35,30204.0,39.7666,39.8181,39.7666,39.8095,30204.0
2015-11-04 15:50:00,46.35,46.37,46.33,46.36,174131.0,39.8095,39.8267,39.7924,39.8181,174131.0
2015-11-04 15:55:00,46.36,46.41,46.35,46.41,105934.0,39.8181,39.8611,39.8095,39.8611,105934.0
2015-11-05 09:30:00,46.43,46.57,46.43,46.5,70936.0,39.8782,39.9985,39.8782,39.9384,70936.0
2015-11-05 09:35:00,46.51,46.55,46.44,46.5,49130.0,39.947,39.9813,39.8868,39.9384,49130.0
2015-11-05 09:40:00,46.49,46.49,46.39,46.4,39222.0,39.9298,39.9298,39.8439,39.8525,39222.0
2015-11-05 09:45:00,46.39,46.47,46.39,46.46,24422.0,39.8439,39.9126,39.8439,39.904,24422.0
2015-11-05 09:50:00,46.45,46.45,46.4,46.42,39579.0,39.8954,39.8954,39.8525,39.8697,39579.0
2015-11-05 09:55:00,46.42,46.46,46.4,46.46,181745.0,39.8697,39.904,39.8525,39.904,181745.0
2015-11-05 10:00:00,46.46,46.52,46.43,46.43,164566.0,39.904,39.9555,39.8782,39.8782,164566.0
2015-11-05 10:05:00,46.41,46.42,46.34,46.35,14710.0,39.8611,39.8697,39.8009,39.8095,14710.0
2015-11-05 10:10:00,46.35,46.35,46.22,46.23,18532.0,39.8095,39.8095,39.6979,39.7065,18532.0
2015-11-05 10:15:00,46.22,46.26,46.17,46.19,19596.0,39.6979,39.7322,39.6549,39.6721,19596.0
2015-11-05 10:20:00,46.2,46.26,46.2,46.24,8800.0,39.6807,39.7322,39.6807,39.7151,8800.0
2015-11-05 10:25:00,46.24,46.26,46.2,46.22,11274.0,39.7151,39.7322,39.6807,39.6979,11274.0
2015-11-05 10:30:00,46.18,46.19,46.13,46.18,12692.0,39.6635,39.6721,39.6206,39.6635,12692.0
2015-11-05 10:35:00,46.19,46.24,46.18,46.19,67990.0,39.6721,39.7151,39.6635,39.6721,67990.0
2015-11-05 10:40:00,46.2,46.2,46.11,46.17,18559.0,39.6807,39.6807,39.6034,39.6549,18559.0
2015-11-05 10:45:00,46.16,46.17,46.06,46.08,29705.0,39.6463,39.6549,39.5605,39.5776,29705.0
2015-11-05 10:50:00,46.08,46.18,46.07,46.18,26666.0,39.5776,39.6635,39.569,39.6635,26666.0
2015-11-05 10:55:00,46.17,46.22,46.17,46.18,34619.0,39.6549,39.6979,39.6549,39.6635,34619.0
2015-11-05 11:00:00,46.19,46.21,46.15,46.21,12600.0,39.6721,39.6893,39.6378,39.6893,12600.0
2015-11-05 11:05:00,46.19,46.19,46.13,46.14,27271.0,39.6721,39.6721,39.6206,39.6292,27271.0
2015-11-05 11:10:00,46.14,46.18,46.13,46.18,28297.0,39.6292,39.6635,39.6206,39.6635,28297.0
2015-11-05 11:15:00,46.18,46.25,46.17,46.22,65678.0,39.6635,39.7236,39.6549,39.6979,65678.0
2015-11-05 11:20:00,46.25,46.27,46.22,46.23,27971.0,39.7236,39.7408,39.6979,39.7065,27971.0
2015-11-05 11:25:00,46.23,46.3,46.22,46.28,49184.0,39.7065,39.7666,39.6979,39.7494,49184.0
2015-11-05 11:30:00,46.29,46.29,46.24,46.25,28868.0,39.758,39.758,39.7151,39.7236,28868.0
2015-11-05 11:35:00,46.23,46.23,46.17,46.17,21600.0,39.7065,39.7065,39.6549,39.6549,21600.0
2015-11-05 11:40:00,46.15,46.2,46.13,46.19,30061.0,39.6378,39.6807,39.6206,39.6721,30061.0
2015-11-05 11:45:00,46.2,46.34,46.19,46.34,47538.0,39.6807,39.8009,39.6721,39.8009,47538.0
2015-11-05 11:50:00,46.34,46.4,46.34,46.4,23633.0,39.8009,39.8525,39.8009,39.8525,23633.0
2015-11-05 11:55:00,46.41,46.42,46.38,46.41,11455.0,39.8611,39.8697,39.8353,39.8611,11455.0
2015-11-05 12:00:00,46.42,46.43,46.37,46.43,14266.0,39.8697,39.8782,39.8267,39.8782,14266.0
2015-11-05 12:05:00,46.45,46.49,46.42,46.45,30790.0,39.8954,39.9298,39.8697,39.8954,30790.0
2015-11-05 12:10:00,46.45,46.45,46.34,46.36,15300.0,39.8954,39.8954,39.8009,39.8181,15300.0
2015-11-05 12:15:00,46.35,46.4,46.35,46.36,7700.0,39.8095,39.8525,39.8095,39.8181,7700.0
2015-11-05 12:20:00,46.39,46.41,46.38,46.4,9821.0,39.8439,39.8611,39.8353,39.8525,9821.0
2015-11-05 12:25:00,46.39,46.48,46.39,46.46,44004.0,39.8439,39.9212,39.8439,39.904,44004.0
2015-11-05 12:30:00,46.46,46.46,46.4,46.44,7700.0,39.904,39.904,39.8525,39.8868,7700.0
2015-11-05 12:35:00,46.43,46.44,46.39,46.41,5524.0,39.8782,39.8868,39.8439,39.8611,5524.0
2015-11-05 12:40:00,46.42,46.47,46.42,46.45,23500.0,39.8697,39.9126,39.8697,39.8954,23500.0
2015-11-05 12:45:00,46.45,46.48,46.41,46.42,13954.0,39.8954,39.9212,39.8611,39.8697,13954.0
2015-11-05 12:50:00,46.43,46.48,46.41,46.48,30861.0,39.8782,39.9212,39.8611,39.9212,30861.0
2015-11-05 12:55:00,46.48,46.55,46.48,46.55,12476.0,39.9212,39.9813,39.9212,39.9813,12476.0
2015-11-05 13:00:00,46.57,46.59,46.53,46.58,6335.0,39.9985,40.0157,39.9641,40.0071,6335.0
2015-11-05 13:05:00,46.58,46.58,46.54,46.55,2000.0,40.0071,40.0071,39.9727,39.9813,2000.0
2015-11-05 13:10:00,46.54,46.55,46.52,46.54,7400.0,39.9727,39.9813,39.9555,39.9727,7400.0
2015-11-05 13:15:00,46.54,46.57,46.54,46.57,17549.0,39.9727,39.9985,39.9727,39.9985,17549.0
2015-11-05 13:20:00,46.57,46.59,46.53,46.55,11789.0,39.9985,40.0157,39.9641,39.9813,11789.0
2015-11-05 13:25:00,46.55,46.58,46.53,46.53,7455.0,39.9813,40.0071,39.9641,39.9641,7455.0
2015-11-05 13:30:00,46.54,46.64,46.54,46.64,18124.0,39.9727,40.0586,39.9727,40.0586,18124.0
2015-11-05 13:35:00,46.65,46.67,46.63,46.64,5574.0,40.0672,40.0844,40.05,40.0586,5574.0
2015-11-05 13:40:00,46.62,46.64,46.59,46.61,17356.0,40.0414,40.0586,40.0157,40.0328,17356.0
2015-11-05 13:45:00,46.58,46.6,46.58,46.58,3634.0,40.0071,40.0243,40.0071,40.0071,3634.0
2015-11-05 13:50:00,46.58,46.62,46.56,46.62,10408.0,40.0071,40.0414,39.9899,40.0414,10408.0
2015-11-05 13:55:00,46.63,46.64,46.61,46.61,36171.0,40.05,40.0586,40.0328,40.0328,36171.0
2015-11-05 14:00:00,46.62,46.66,46.62,46.65,17204.0,40.0414,40.0758,40.0414,40.0672,17204.0
2015-11-05 14:05:00,46.65,46.65,46.59,46.59,3895.0,40.0672,40.0672,40.0157,40.0157,3895.0
2015-11-05 14:10:00,46.58,46.58,46.57,46.58,3600.0,40.0071,40.0071,39.9985,40.0071,3600.0
2015-11-05 14:15:00,46.59,46.59,46.55,46.58,3236.0,40.0157,40.0157,39.9813,40.0071,3236.0
2015-11-05 14:20:00,46.53,46.57,46.52,46.55,6490.0,39.9641,39.9985,39.9555,39.9813,6490.0
2015-11-05 14:25:00,46.55,46.55,46.54,46.55,2130.0,39.9813,39.9813,39.9727,39.9813,2130.0
2015-11-05 14:30:00,46.54,46.54,46.51,46.53,5399.0,39.9727,39.9727,39.947,39.9641,5399.0
2015-11-05 14:35:00,46.53,46.53,46.5,46.52,6264.0,39.9641,39.9641,39.9384,39.9555,6264.0
2015-11-05 14:40:00,46.51,46.55,46.51,46.55,4570.0,39.947,39.9813,39.947,39.9813,4570.0
2015-11-05 14:45:00,46.55,46.56,46.53,46.55,5980.0,39.9813,39.9899,39.9641,39.9813,5980.0
2015-11-05 14:50:00,46.57,46.58,46.57,46.58,3890.0,39.9985,40.0071,39.9985,40.0071,3890.0
2015-11-05 14:55:00,46.57,46.6,46.56,46.6,6481.0,39.9985,40.0243,39.9899,40.0243,6481.0
2015-11-05 15:00:00,46.6,46.61,46.58,46.59,6100.0,40.0243,40.0328,40.0071,40.0157,6100.0
2015-11-05 15:05:00,46.59,46.61,46.58,46.61,14968.0,40.0157,40.0328,40.0071,40.0328,14968.0
2015-11-05 15:10:00,46.6,46.61,46.58,46.59,20300.0,40.0243,40.0328,40.0071,40.0157,20300.0
2015-11-05 15:15:00,46.59,46.7,46.59,46.69,70044.0,40.0157,40.1101,40.0157,40.1016,70044.0
2015-11-05 15:20:00,46.69,46.71,46.67,46.68,17398.0,40.1016,40.1187,40.0844,40.093,17398.0
2015-11-05 15:25:00,46.68,46.72,46.68,46.71,103443.0,40.093,40.1273,40.093,40.1187,103443.0
2015-11-05 15:30:00,46.71,46.73,46.68,46.72,36209.0,40.1187,40.1359,40.093,40.1273,36209.0
2015-11-05 15:35:00,46.72,46.74,46.7,46.72,31877.0,40.1273,40.1445,40.1101,40.1273,31877.0
2015-11-05 15:40:00,46.72,46.74,46.7,46.73,36010.0,40.1273,40.1445,40.1101,40.1359,36010.0
2015-11-05 15:45:00,46.74,46.74,46.69,46.7,59827.0,40.1445,40.1445,40.1016,40.1101,59827.0
2015-11-05 15:50:00,46.7,46.73,46.69,46.71,52321.0,40.1101,40.1359,40.1016,40.1187,52321.0
2015-11-05 15:55:00,46.71,46.72,46.67,46.67,161040.0,40.1187,40.1273,40.0844,40.0844,161040.0
2015-11-06 09:30:00,46.27,46.36,46.15,46.22,34553.0,39.7408,39.8181,39.6378,39.6979,34553.0
2015-11-06 09:35:00,46.29,46.38,46.28,46.38,66844.0,39.758,39.8353,39.7494,39.8353,66844.0
2015-11-06 09:40:00,46.39,46.46,46.29,46.3,80709.0,39.8439,39.904,39.758,39.7666,80709.0
2015-11-06 09:45:00,46.28,46.28,46.19,46.22,37877.0,39.7494,39.7494,39.6721,39.6979,37877.0
2015-11-06 09:50:00,46.21,46.24,46.12,46.13,50253.0,39.6893,39.7151,39.612,39.6206,50253.0
2015-11-06 09:55:00,46.13,46.13,46.06,46.11,57086.0,39.6206,39.6206,39.5605,39.6034,57086.0
2015-11-06 10:00:00,46.1,46.11,45.96,45.96,270746.0,39.5948,39.6034,39.4746,39.4746,270746.0
2015-11-06 10:05:00,45.96,46.0,45.91,46.0,29819.0,39.4746,39.5089,39.4316,39.5089,29819.0
2015-11-06 10:10:00,45.99,46.12,45.99,46.12,59817.0,39.5003,39.612,39.5003,39.612,59817.0
2015-11-06 10:15:00,46.11,46.12,46.04,46.1,65647.0,39.6034,39.612,39.5433,39.5948,65647.0
2015-11-06 10:20:00,46.1,46.12,46.07,46.09,185291.0,39.5948,39.612,39.569,39.5862,185291.0
2015-11-06 10:25:00,46.08,46.09,46.03,46.07,12400.0,39.5776,39.5862,39.5347,39.569,12400.0
2015-11-06 10:30:00,46.07,46.09,46.03,46.04,25033.0,39.569,39.5862,39.5347,39.5433,25033.0
2015-11-06 10:35:00,46.04,46.12,46.04,46.09,71389.0,39.5433,39.612,39.5433,39.5862,71389.0
2015-11-06 10:40:00,46.09,46.18,46.09,46.13,10188.0,39.5862,39.6635,39.5862,39.6206,10188.0
2015-11-06 10:45:00,46.16,46.18,46.11,46.12,10286.0,39.6463,39.6635,39.6034,39.612,10286.0
2015-11-06 10:50:00,46.11,46.16,46.09,46.12,10336.0,39.6034,39.6463,39.5862,39.612,10336.0
2015-11-06 10:55:00,46.11,46.13,46.09,46.12,16150.0,39.6034,39.6206,39.5862,39.612,16150.0
2015-11-06 11:00:00,46.12,46.15,46.03,46.06,11816.0,39.612,39.6378,39.5347,39.5605,11816.0
2015-11-06 11:05:00,46.06,46.13,46.05,46.08,15329.0,39.5605,39.6206,39.5519,39.5776,15329.0
2015-11-06 11:10:00,46.07,46.08,46.01,46.06,6132.0,39.569,39.5776,39.5175,39.5605,6132.0
2015-11-06 11:15:00,46.06,46.08,45.99,45.99,5886.0,39.5605,39.5776,39.5003,39.5003,5886.0
2015-11-06 11:20:00,45.98,46.04,45.92,45.93,12555.0,39.4917,39.5433,39.4402,39.4488,12555.0
2015-11-06 11:25:00,45.95,45.95,45.9,45.93,5100.0,39.466,39.466,39.423,39.4488,5100.0
2015-11-06 11:30:00,45.94,46.02,45.94,46.0,39307.0,39.4574,39.5261,39.4574,39.5089,39307.0
2015-11-06 11:35:00,46.01,46.06,46.01,46.04,7500.0,39.5175,39.5605,39.5175,39.5433,7500.0
2015-11-06 11:40:00,46.04,46.04,46.01,46.04,6378.0,39.5433,39.5433,39.5175,39.5433,6378.0
2015-11-06 11:45:00,46.02,46.11,46.02,46.09,37266.0,39.5261,39.6034,39.5261,39.5862,37266.0
2015-11-06 11:50:00,46.09,46.16,46.08,46.15,83633.0,39.5862,39.6463,39.5776,39.6378,83633.0
2015-11-06 11:55:00,46.13,46.18,46.13,46.13,139587.0,39.6206,39.6635,39.6206,39.6206,139587.0
2015-11-06 12:00:00,46.11,46.15,46.1,46.11,11348.0,39.6034,39.6378,39.5948,39.6034,11348.0
2015-11-06 12:05:00,46.1,46.1,46.04,46.06,2900.0,39.5948,39.5948,39.5433,39.5605,2900.0
2015-11-06 12:10:00,46.08,46.12,46.05,46.07,38779.0,39.5776,39.612,39.5519,39.569,38779.0
2015-11-06 12:15:00,46.08,46.1,46.06,46.07,8522.0,39.5776,39.5948,39.5605,39.569,8522.0
2015-11-06 12:20:00,46.06,46.06,45.97,45.97,10230.0,39.5605,39.5605,39.4832,39.4832,10230.0
2015-11-06 12:25:00,45.99,46.01,45.98,46.01,7723.0,39.5003,39.5175,39.4917,39.5175,7723.0
2015-11-06 12:30:00,46.01,46.05,45.99,46.04,8984.0,39.5175,39.5519,39.5003,39.5433,8984.0
2015-11-06 12:35:00,46.04,46.04,45.97,45.97,2100.0,39.5433,39.5433,39.4832,39.4832,2100.0
2015-11-06 12:40:00,45.99,46.03,45.98,46.03,12790.0,39.5003,39.5347,39.4917,39.5347,12790.0
2015-11-06 12:45:00,46.05,46.09,46.04,46.04,7443.0,39.5519,39.5862,39.5433,39.5433,7443.0
2015-11-06 12:50:00,46.04,46.08,46.02,46.07,84947.0,39.5433,39.5776,39.5261,39.569,84947.0
2015-11-06 12:55:00,46.07,46.09,46.06,46.09,1900.0,39.569,39.5862,39.5605,39.5862,1900.0
2015-11-06 13:00:00,46.08,46.13,46.06,46.1,21050.0,39.5776,39.6206,39.5605,39.5948,21050.0
2015-11-06 13:05:00,46.11,46.13,46.09,46.13,7390.0,39.6034,39.6206,39.5862,39.6206,7390.0
2015-11-06 13:10:00,46.11,46.12,46.1,46.11,2000.0,39.6034,39.612,39.5948,39.6034,2000.0
2015-11-06 13:15:00,46.13,46.15,46.1,46.15,33236.0,39.6206,39.6378,39.5948,39.6378,33236.0
2015-11-06 13:20:00,46.15,46.21,46.15,46.17,31231.0,39.6378,39.6893,39.6378,39.6549,31231.0
2015-11-06 13:25:00,46.17,46.18,46.15,46.15,6729.0,39.6549,39.6635,39.6378,39.6378,6729.0
2015-11-06 13:30:00,46.16,46.18,46.13,46.14,15693.0,39.6463,39.6635,39.6206,39.6292,15693.0
2015-11-06 13:35:00,46.12,46.13,46.09,46.1,12826.0,39.612,39.6206,39.5862,39.5948,12826.0
2015-11-06 13:40:00,46.12,46.13,46.1,46.1,5260.0,39.612,39.6206,39.5948,39.5948,5260.0
2015-11-06 13:45:00,46.09,46.19,46.09,46.19,24647.0,39.5862,39.6721,39.5862,39.6721,24647.0
2015-11-06 13:50:00,46.21,46.28,46.2,46.24,5800.0,39.6893,39.7494,39.6807,39.7151,5800.0
2015-11-06 13:55:00,46.24,46.24,46.17,46.17,8349.0,39.7151,39.7151,39.6549,39.6549,8349.0
2015-11-06 14:00:00,46.21,46.28,46.2,46.26,13426.0,39.6893,39.7494,39.6807,39.7322,13426.0
2015-11-06 14:05:00,46.26,46.28,46.25,46.25,8100.0,39.7322,39.7494,39.7236,39.7236,8100.0
2015-11-06 14:10:00,46.24,46.28,46.24,46.24,10876.0,39.7151,39.7494,39.7151,39.7151,10876.0
2015-11-06 14:15:00,46.25,46.28,46.13,46.15,213960.0,39.7236,39.7494,39.6206,39.6378,213960.0
2015-11-06 14:20:00,46.16,46.22,46.16,46.18,6849.0,39.6463,39.6979,39.6463,39.6635,6849.0
2015-11-06 14:25:00,46.16,46.17,46.08,46.14,45937.0,39.6463,39.6549,39.5776,39.6292,45937.0
2015-11-06 14:30:00,46.14,46.16,46.04,46.04,353507.0,39.6292,39.6463,39.5433,39.5433,353507.0
2015-11-06 14:35:00,46.05,46.11,46.05,46.06,11515.0,39.5519,39.6034,39.5519,39.5605,11515.0
2015-11-06 14:40:00,46.06,46.13,46.06,46.13,4500.0,39.5605,39.6206,39.5605,39.6206,4500.0
2015-11-06 14:45:00,46.13,46.16,46.12,46.13,17381.0,39.6206,39.6463,39.612,39.6206,17381.0
2015-11-06 14:50:00,46.13,46.18,46.13,46.16,6476.0,39.6206,39.6635,39.6206,39.6463,6476.0
2015-11-06 14:55:00,46.16,46.2,46.15,46.19,11093.0,39.6463,39.6807,39.6378,39.6721,11093.0
2015-11-06 15:00:00,46.19,46.23,46.18,46.2,13465.0,39.6721,39.7065,39.6635,39.6807,13465.0
2015-11-06 15:05:00,46.2,46.21,46.18,46.2,11005.0,39.6807,39.6893,39.6635,39.6807,11005.0
2015-11-06 15:10:00,46.2,46.2,46.16,46.17,10545.0,39.6807,39.6807,39.6463,39.6549,10545.0
2015-11-06 15:15:00,46.17,46.19,46.17,46.19,4790.0,39.6549,39.6721,39.6549,39.6721,4790.0
2015-11-06 15:20:00,46.19,46.2,46.17,46.19,9300.0,39.6721,39.6807,39.6549,39.6721,9300.0
2015-11-06 15:25:00,46.2,46.2,46.15,46.17,17860.0,39.6807,39.6807,39.6378,39.6549,17860.0
2015-11-06 15:30:00,46.17,46.24,46.16,46.23,24031.0,39.6549,39.7151,39.6463,39.7065,24031.0
2015-11-06 15:35:00,46.23,46.23,46.18,46.18,31740.0,39.7065,39.7065,39.6635,39.6635,31740.0
2015-11-06 15:40:00,46.19,46.23,46.18,46.21,27688.0,39.6721,39.7065,39.6635,39.6893,27688.0
2015-11-06 15:45:00,46.21,46.25,46.21,46.25,26856.0,39.6893,39.7236,39.6893,39.7236,26856.0
2015-11-06 15:50:00,46.25,46.28,46.23,46.24,67905.0,39.7236,39.7494,39.7065,39.7151,67905.0
2015-11-06 15:55:00,46.24,46.28,46.21,46.28,98522.0,39.7151,39.7494,39.6893,39.7494,98522.0
2015-11-09 09:30:00,46.12,46.17,46.0,46.0,19478.0,39.612,39.6549,39.5089,39.5089,19478.0
2015-11-09 09:35:00,46.01,46.04,45.95,46.04,12633.0,39.5175,39.5433,39.466,39.5433,12633.0
2015-11-09 09:40:00,46.06,46.08,45.79,45.8,21346.0,39.5605,39.5776,39.3286,39.3371,21346.0
2015-11-09 09:45:00,45.8,45.84,45.75,45.78,19698.0,39.3371,39.3715,39.2942,39.32,19698.0
2015-11-09 09:50:00,45.77,45.77,45.63,45.68,128958.0,39.3114,39.3114,39.1911,39.2341,128958.0
2015-11-09 09:55:00,45.67,45.67,45.53,45.54,68041.0,39.2255,39.2255,39.1052,39.1138,68041.0
2015-11-09 10:00:00,45.53,45.55,45.42,45.42,102553.0,39.1052,39.1224,39.0108,39.0108,102553.0
2015-11-09 10:05:00,45.42,45.44,45.34,45.37,53121.0,39.0108,39.0279,38.9421,38.9678,53121.0
2015-11-09 10:10:00,45.37,45.38,45.32,45.34,107691.0,38.9678,38.9764,38.9249,38.9421,107691.0
2015-11-09 10:15:00,45.34,45.4,45.34,45.38,22306.0,38.9421,38.9936,38.9421,38.9764,22306.0
2015-11-09 10:20:00,45.39,45.39,45.27,45.34,48284.0,38.985,38.985,38.8819,38.9421,48284.0
2015-11-09 10:25:00,45.33,45.36,45.31,45.34,52330.0,38.9335,38.9592,38.9163,38.9421,52330.0
2015-11-09 10:30:00,45.34,45.41,45.3,45.38,44445.0,38.9421,39.0022,38.9077,38.9764,44445.0
2015-11-09 10:35:00,45.38,45.42,45.34,45.42,66374.0,38.9764,39.0108,38.9421,39.0108,66374.0
2015-11-09 10:40:00,45.42,45.43,45.32,45.39,29030.0,39.0108,39.0194,38.9249,38.985,29030.0
2015-11-09 10:45:00,45.39,45.42,45.35,45.39,49053.0,38.985,39.0108,38.9506,38.985,49053.0
2015-11-09 10:50:00,45.39,45.4,45.34,45.38,33906.0,38.985,38.9936,38.9421,38.9764,33906.0
2015-11-09 10:55:00,45.39,45.4,45.37,45.37,24684.0,38.985,38.9936,38.9678,38.9678,24684.0
2015-11-09 11:00:00,45.37,45.37,45.31,45.32,19745.0,38.9678,38.9678,38.9163,38.9249,19745.0
2015-11-09 11:05:00,45.32,45.32,45.21,45.21,55761.0,38.9249,38.9249,38.8304,38.8304,55761.0
2015-11-09 11:10:00,45.2,45.23,45.11,45.14,128744.0,38.8218,38.8476,38.7445,38.7703,128744.0
2015-11-09 11:15:00,45.13,45.14,45.09,45.13,51041.0,38.7617,38.7703,38.7273,38.7617,51041.0
2015-11-09 11:20:00,45.12,45.14,45.09,45.12,46349.0,38.7531,38.7703,38.7273,38.7531,46349.0
2015-11-09 11:25:00,45.11,45.11,44.96,44.97,296959.0,38.7445,38.7445,38.6157,38.6243,296959.0
2015-11-09 11:30:00,44.97,45.08,44.96,45.07,58577.0,38.6243,38.7187,38.6157,38.7102,58577.0
2015-11-09 11:35:00,45.07,45.1,45.05,45.08,48680.0,38.7102,38.7359,38.693,38.7187,48680.0
2015-11-09 11:40:00,45.09,45.1,45.04,45.05,19267.0,38.7273,38.7359,38.6844,38.693,19267.0
2015-11-09 11:45:00,45.05,45.06,45.01,45.05,25033.0,38.693,38.7016,38.6586,38.693,25033.0
2015-11-09 11:50:00,45.05,45.05,44.98,45.01,46297.0,38.693,38.693,38.6329,38.6586,46297.0
2015-11-09 11:55:00,45.0,45.02,44.96,44.98,117156.0,38.65,38.6672,38.6157,38.6329,117156.0
2015-11-09 12:00:00,44.97,45.0,44.93,45.0,27412.0,38.6243,38.65,38.5899,38.65,27412.0
2015-11-09 12:05:00,44.99,45.02,44.99,45.02,10772.0,38.6414,38.6672,38.6414,38.6672,10772.0
2015-11-09 12:10:00,45.03,45.03,45.01,45.03,7613.0,38.6758,38.6758,38.6586,38.6758,7613.0
2015-11-09 12:15:00,45.03,45.08,45.03,45.04,9900.0,38.6758,38.7187,38.6758,38.6844,9900.0
2015-11-09 12:20:00,45.04,45.08,45.01,45.06,20000.0,38.6844,38.7187,38.6586,38.7016,20000.0
2015-11-09 12:25:00,45.05,45.1,45.05,45.1,6317.0,38.693,38.7359,38.693,38.7359,6317.0
2015-11-09 12:30:00,45.1,45.11,45.07,45.09,13783.0,38.7359,38.7445,38.7102,38.7273,13783.0
2015-11-09 12:35:00,45.09,45.15,45.09,45.15,17235.0,38.7273,38.7789,38.7273,38.7789,17235.0
2015-11-09 12:40:00,45.16,45.24,45.16,45.23,22753.0,38.7875,38.8562,38.7875,38.8476,22753.0
2015-11-09 12:45:00,45.22,45.27,45.22,45.27,35506.0,38.839,38.8819,38.839,38.8819,35506.0
2015-11-09 12:50:00,45.27,45.35,45.27,45.31,18379.0,38.8819,38.9506,38.8819,38.9163,18379.0
2015-11-09 12:55:00,45.3,45.3,45.27,45.27,14441.0,38.9077,38.9077,38.8819,38.8819,14441.0
2015-11-09 13:00:00,45.26,45.28,45.2,45.21,62275.0,38.8733,38.8905,38.8218,38.8304,62275.0
2015-11-09 13:05:00,45.2,45.26,45.17,45.18,52999.0,38.8218,38.8733,38.796,38.8046,52999.0
2015-11-09 13:10:00,45.18,45.2,45.13,45.13,13611.0,38.8046,38.8218,38.7617,38.7617,13611.0
2015-11-09 13:15:00,45.13,45.16,45.12,45.15,19556.0,38.7617,38.7875,38.7531,38.7789,19556.0
2015-11-09 13:20:00,45.14,45.21,45.14,45.19,21828.0,38.7703,38.8304,38.7703,38.8132,21828.0
2015-11-09 13:25:00,45.19,45.23,45.19,45.22,7219.0,38.8132,38.8476,38.8132,38.839,7219.0
2015-11-09 13:30:00,45.22,45.24,45.16,45.17,17142.0,38.839,38.8562,38.7875,38.796,17142.0
2015-11-09 13:35:00,45.18,45.29,45.18,45.28,7035.0,38.8046,38.8991,38.8046,38.8905,7035.0
2015-11-09 13:40:00,45.27,45.28,45.22,45.25,8005.0,38.8819,38.8905,38.839,38.8648,8005.0
2015-11-09 13:45:00,45.25,45.25,45.17,45.18,10218.0,38.8648,38.8648,38.796,38.8046,10218.0
2015-11-09 13:50:00,45.19,45.19,45.12,45.17,17907.0,38.8132,38.8132,38.7531,38.796,17907.0
2015-11-09 13:55:00,45.17,45.21,45.17,45.2,10936.0,38.796,38.8304,38.796,38.8218,10936.0
2015-11-09 14:00:00,45.2,45.27,45.17,45.27,15276.0,38.8218,38.8819,38.796,38.8819,15276.0
2015-11-09 14:05:00,45.27,45.31,45.24,45.28,16301.0,38.8819,38.9163,38.8562,38.8905,16301.0
2015-11-09 14:10:00,45.27,45.29,45.23,45.24,10098.0,38.8819,38.8991,38.8476,38.8562,10098.0
2015-11-09 14:15:00,45.23,45.25,45.2,45.24,17577.0,38.8476,38.8648,38.8218,38.8562,17577.0
2015-11-09 14:20:00,45.24,45.26,45.2,45.22,16510.0,38.8562,38.8733,38.8218,38.839,16510.0
2015-11-09 14:25:00,45.22,45.24,45.22,45.22,7528.0,38.839,38.8562,38.839,38.839,7528.0
2015-11-09 14:30:00,45.22,45.28,45.22,45.26,20810.0,38.839,38.8905,38.839,38.8733,20810.0
2015-11-09 14:35:00,45.25,45.25,45.18,45.18,34792.0,38.8648,38.8648,38.8046,38.8046,34792.0
2015-11-09 14:40:00,45.19,45.23,45.19,45.22,17093.0,38.8132,38.8476,38.8132,38.839,17093.0
2015-11-09 14:45:00,45.22,45.23,45.2,45.21,29246.0,38.839,38.8476,38.8218,38.8304,29246.0
2015-11-09 14:50:00,45.21,45.24,45.2,45.22,38339.0,38.8304,38.8562,38.8218,38.839,38339.0
2015-11-09 14:55:00,45.21,45.25,45.2,45.2,44120.0,38.8304,38.8648,38.8218,38.8218,44120.0
2015-11-09 15:00:00,45.21,45.25,45.19,45.25,32318.0,38.8304,38.8648,38.8132,38.8648,32318.0
2015-11-09 15:05:00,45.24,45.26,45.19,45.21,19570.0,38.8562,38.8733,38.8132,38.8304,19570.0
2015-11-09 15:10:00,45.21,45.23,45.18,45.21,23479.0,38.8304,38.8476,38.8046,38.8304,23479.0
2015-11-09 15:15:00,45.21,45.22,45.17,45.22,64528.0,38.8304,38.839,38.796,38.839,64528.0
2015-11-09 15:20:00,45.22,45.23,45.19,45.21,32666.0,38.839,38.8476,38.8132,38.8304,32666.0
2015-11-09 15:25:00,45.21,45.26,45.21,45.26,40049.0,38.8304,38.8733,38.8304,38.8733,40049.0
2015-11-09 15:30:00,45.26,45.35,45.26,45.35,93079.0,38.8733,38.9506,38.8733,38.9506,93079.0
2015-11-09 15:35:00,45.35,45.37,45.32,45.35,201677.0,38.9506,38.9678,38.9249,38.9506,201677.0
2015-11-09 15:40:00,45.35,45.39,45.35,45.36,235245.0,38.9506,38.985,38.9506,38.9592,235245.0
2015-11-09 15:45:00,45.36,45.4,45.34,45.39,196141.0,38.9592,38.9936,38.9421,38.985,196141.0
2015-11-09 15:50:00,45.38,45.38,45.35,45.36,141139.0,38.9764,38.9764,38.9506,38.9592,141139.0
2015-11-09 15:55:00,45.37,45.37,45.29,45.31,304612.0,38.9678,38.9678,38.8991,38.9163,304612.0
2015-11-10 09:30:00,45.12,45.32,45.12,45.31,10669.0,38.7531,38.9249,38.7531,38.9163,10669.0
2015-11-10 09:35:00,45.33,45.34,45.14,45.32,35602.0,38.9335,38.9421,38.7703,38.9249,35602.0
2015-11-10 09:40:00,45.34,45.35,45.25,45.29,35630.0,38.9421,38.9506,38.8648,38.8991,35630.0
2015-11-10 09:45:00,45.29,45.55,45.27,45.55,128012.0,38.8991,39.1224,38.8819,39.1224,128012.0
2015-11-10 09:50:00,45.56,45.58,45.47,45.57,124840.0,39.131,39.1482,39.0537,39.1396,124840.0
2015-11-10 09:55:00,45.56,45.62,45.53,45.55,33055.0,39.131,39.1825,39.1052,39.1224,33055.0
2015-11-10 10:00:00,45.46,45.49,45.42,45.45,16923.0,39.0451,39.0709,39.0108,39.0365,16923.0
2015-11-10 10:05:00,45.44,45.46,45.36,45.37,22217.0,39.0279,39.0451,38.9592,38.9678,22217.0
2015-11-10 10:10:00,45.37,45.39,45.33,45.34,13351.0,38.9678,38.985,38.9335,38.9421,13351.0
2015-11-10 10:15:00,45.33,45.38,45.28,45.28,27737.0,38.9335,38.9764,38.8905,38.8905,27737.0
2015-11-10 10:20:00,45.28,45.33,45.26,45.32,58277.0,38.8905,38.9335,38.8733,38.9249,58277.0
2015-11-10 10:25:00,45.31,45.34,45.27,45.31,113163.0,38.9163,38.9421,38.8819,38.9163,113163.0
2015-11-10 10:30:00,45.31,45.34,45.23,45.24,14654.0,38.9163,38.9421,38.8476,38.8562,14654.0
2015-11-10 10:35:00,45.24,45.36,45.23,45.35,33750.0,38.8562,38.9592,38.8476,38.9506,33750.0
2015-11-10 10:40:00,45.35,45.35,45.32,45.35,12947.0,38.9506,38.9506,38.9249,38.9506,12947.0
2015-11-10 10:45:00,45.35,45.39,45.34,45.38,38689.0,38.9506,38.985,38.9421,38.9764,38689.0
2015-11-10 10:50:00,45.39,45.39,45.36,45.38,23652.0,38.985,38.985,38.9592,38.9764,23652.0
2015-11-10 10:55:00,45.38,45.43,45.38,45.4,10354.0,38.9764,39.0194,38.9764,38.9936,10354.0
2015-11-10 11:00:00,45.41,45.45,45.38,45.4,16879.0,39.0022,39.0365,38.9764,38.9936,16879.0
2015-11-10 11:05:00,45.4,45.41,45.34,45.34,12272.0,38.9936,39.0022,38.9421,38.9421,12272.0
2015-11-10 11:10:00,45.34,45.35,45.28,45.28,12169.0,38.9421,38.9506,38.8905,38.8905,12169.0
2015-11-10 11:15:00,45.27,45.31,45.24,45.24,10613.0,38.8819,38.9163,38.8562,38.8562,10613.0
2015-11-10 11:20:00,45.24,45.25,45.15,45.16,8161.0,38.8562,38.8648,38.7789,38.7875,8161.0
2015-11-10 11:25:00,45.16,45.16,45.07,45.09,59718.0,38.7875,38.7875,38.7102,38.7273,59718.0
2015-11-10 11:30:00,45.09,45.12,45.09,45.1,27208.0,38.7273,38.7531,38.7273,38.7359,27208.0
2015-11-10 11:35:00,45.09,45.1,45.01,45.02,28221.0,38.7273,38.7359,38.6586,38.6672,28221.0
2015-11-10 11:40:00,45.01,45.12,45.01,45.12,177132.0,38.6586,38.7531,38.6586,38.7531,177132.0
2015-11-10 11:45:00,45.12,45.13,45.08,45.1,29722.0,38.7531,38.7617,38.7187,38.7359,29722.0
2015-11-10 11:50:00,45.11,45.15,45.1,45.11,33102.0,38.7445,38.7789,38.7359,38.7445,33102.0
2015-11-10 11:55:00,45.13,45.18,45.11,45.18,15319.0,38.7617,38.8046,38.7445,38.8046,15319.0
2015-11-10 12:00:00,45.17,45.2,45.16,45.19,14790.0,38.796,38.8218,38.7875,38.8132,14790.0
2015-11-10 12:05:00,45.2,45.27,45.2,45.26,21869.0,38.8218,38.8819,38.8218,38.8733,21869.0
2015-11-10 12:10:00,45.28,45.38,45.28,45.37,48991.0,38.8905,38.9764,38.8905,38.9678,48991.0
2015-11-10 12:15:00,45.37,45.38,45.35,45.37,26344.0,38.9678,38.9764,38.9506,38.9678,26344.0
2015-11-10 12:20:00,45.37,45.38,45.32,45.32,21983.0,38.9678,38.9764,38.9249,38.9249,21983.0
2015-11-10 12:25:00,45.32,45.33,45.31,45.32,22562.0,38.9249,38.9335,38.9163,38.9249,22562.0
2015-11-10 12:30:00,45.31,45.36,45.28,45.29,70453.0,38.9163,38.9592,38.8905,38.8991,70453.0
2015-11-10 12:35:00,45.29,45.32,45.28,45.32,52268.0,38.8991,38.9249,38.8905,38.9249,52268.0
2015-11-10 12:40:00,45.32,45.32,45.27,45.3,57305.0,38.9249,38.9249,38.8819,38.9077,57305.0
2015-11-10 12:45:00,45.29,45.31,45.27,45.31,10989.0,38.8991,38.9163,38.8819,38.9163,10989.0
2015-11-10 12:50:00,45.31,45.35,45.3,45.33,17091.0,38.9163,38.9506,38.9077,38.9335,17091.0
2015-11-10 12:55:00,45.33,45.33,45.29,45.29,32155.0,38.9335,38.9335,38.8991,38.8991,32155.0
2015-11-10 13:00:00,45.29,45.34,45.29,45.32,18424.0,38.8991,38.9421,38.8991,38.9249,18424.0
2015-11-10 13:05:00,45.32,45.33,45.28,45.3,12947.0,38.9249,38.9335,38.8905,38.9077,12947.0
2015-11-10 13:10:00,45.3,45.32,45.3,45.32,13900.0,38.9077,38.9249,38.9077,38.9249,13900.0
2015-11-10 13:15:00,45.32,45.34,45.31,45.31,14912.0,38.9249,38.9421,38.9163,38.9163,14912.0
2015-11-10 13:20:00,45.31,45.32,45.29,45.29,23800.0,38.9163,38.9249,38.8991,38.8991,23800.0
2015-11-10 13:25:00,45.29,45.35,45.29,45.35,11488.0,38.8991,38.9506,38.8991,38.9506,11488.0
2015-11-10 13:30:00,45.36,45.37,45.33,45.34,31540.0,38.9592,38.9678,38.9335,38.9421,31540.0
2015-11-10 13:35:00,45.34,45.39,45.33,45.38,19280.0,38.9421,38.985,38.9335,38.9764,19280.0
2015-11-10 13:40:00,45.37,45.4,45.37,45.38,17340.0,38.9678,38.9936,38.9678,38.9764,17340.0
2015-11-10 13:45:00,45.39,45.4,45.37,45.38,27886.0,38.985,38.9936,38.9678,38.9764,27886.0
2015-11-10 13:50:00,45.38,45.43,45.37,45.43,35160.0,38.9764,39.0194,38.9678,39.0194,35160.0
2015-11-10 13:55:00,45.43,45.43,45.39,45.4,19686.0,39.0194,39.0194,38.985,38.9936,19686.0
2015-11-10 14:00:00,45.4,45.42,45.39,45.41,20220.0,38.9936,39.0108,38.985,39.0022,20220.0
2015-11-10 14:05:00,45.4,45.44,45.4,45.4,22197.0,38.9936,39.0279,38.9936,38.9936,22197.0
2015-11-10 14:10:00,45.41,45.47,45.4,45.47,52765.0,39.0022,39.0537,38.9936,39.0537,52765.0
2015-11-10 14:15:00,45.46,45.47,45.45,45.45,58939.0,39.0451,39.0537,39.0365,39.0365,58939.0
2015-11-10 14:20:00,45.45,45.46,45.44,45.46,55151.0,39.0365,39.0451,39.0279,39.0451,55151.0
2015-11-10 14:25:00,45.46,45.47,45.44,45.47,37775.0,39.0451,39.0537,39.0279,39.0537,37775.0
2015-11-10 14:30:00,45.46,45.51,45.46,45.5,74543.0,39.0451,39.0881,39.0451,39.0795,74543.0
2015-11-10 14:35:00,45.5,45.55,45.49,45.53,85846.0,39.0795,39.1224,39.0709,39.1052,85846.0
2015-11-10 14:40:00,45.53,45.72,45.52,45.68,359520.0,39.1052,39.2684,39.0967,39.2341,359520.0
2015-11-10 14:45:00,45.69,45.73,45.67,45.69,64931.0,39.2427,39.277,39.2255,39.2427,64931.0
2015-11-10 14:50:00,45.7,45.73,45.63,45.64,24739.0,39.2513,39.277,39.1911,39.1997,24739.0
2015-11-10 14:55:00,45.64,45.68,45.63,45.64,13416.0,39.1997,39.2341,39.1911,39.1997,13416.0
2015-11-10 15:00:00,45.64,45.67,45.63,45.63,31800.0,39.1997,39.2255,39.1911,39.1911,31800.0
2015-11-10 15:05:00,45.64,45.68,45.63,45.68,15184.0,39.1997,39.2341,39.1911,39.2341,15184.0
2015-11-10 15:10:00,45.68,45.72,45.66,45.71,22265.0,39.2341,39.2684,39.2169,39.2598,22265.0
2015-11-10 15:15:00,45.7,45.73,45.67,45.68,37689.0,39.2513,39.277,39.2255,39.2341,37689.0
2015-11-10 15:20:00,45.68,45.69,45.66,45.68,24678.0,39.2341,39.2427,39.2169,39.2341,24678.0
2015-11-10 15:25:00,45.67,45.72,45.66,45.71,9626.0,39.2255,39.2684,39.2169,39.2598,9626.0
2015-11-10 15:30:00,45.72,45.74,45.67,45.67,174889.0,39.2684,39.2856,39.2255,39.2255,174889.0
2015-11-10 15:35:00,45.67,45.69,45.66,45.68,26017.0,39.2255,39.2427,39.2169,39.2341,26017.0
2015-11-10 15:40:00,45.69,45.76,45.68,45.73,35869.0,39.2427,39.3028,39.2341,39.277,35869.0
2015-11-10 15:45:00,45.72,45.74,45.68,45.7,90738.0,39.2684,39.2856,39.2341,39.2513,90738.0
2015-11-10 15:50:00,45.7,45.71,45.64,45.65,81790.0,39.2513,39.2598,39.1997,39.2083,81790.0
2015-11-10 15:55:00,45.65,45.71,45.64,45.7,162888.0,39.2083,39.2598,39.1997,39.2513,162888.0
2015-11-11 09:30:00,45.45,45.65,45.36,45.4,261103.0,39.0365,39.2083,38.9592,38.9936,261103.0
2015-11-11 09:35:00,45.4,45.4,45.21,45.23,187235.0,38.9936,38.9936,38.8304,38.8476,187235.0
2015-11-11 09:40:00,45.22,45.27,45.15,45.21,192135.0,38.839,38.8819,38.7789,38.8304,192135.0
2015-11-11 09:45:00,45.21,45.26,45.18,45.19,57768.0,38.8304,38.8733,38.8046,38.8132,57768.0
2015-11-11 09:50:00,45.19,45.24,45.11,45.19,112667.0,38.8132,38.8562,38.7445,38.8132,112667.0
2015-11-11 09:55:00,45.19,45.19,45.06,45.11,61702.0,38.8132,38.8132,38.7016,38.7445,61702.0
2015-11-11 10:00:00,45.11,45.12,44.97,44.99,115308.0,38.7445,38.7531,38.6243,38.6414,115308.0
2015-11-11 10:05:00,45.01,45.03,44.98,44.99,85550.0,38.6586,38.6758,38.6329,38.6414,85550.0
2015-11-11 10:10:00,44.99,44.99,44.88,44.91,162282.0,38.6414,38.6414,38.547,38.5727,162282.0
2015-11-11 10:15:00,44.91,44.91,44.84,44.85,86454.0,38.5727,38.5727,38.5126,38.5212,86454.0
2015-11-11 10:20:00,44.84,44.87,44.8,44.83,177344.0,38.5126,38.5384,38.4783,38.504,177344.0
2015-11-11 10:25:00,44.82,44.83,44.75,44.77,108390.0,38.4954,38.504,38.4353,38.4525,108390.0
2015-11-11 10:30:00,44.76,44.78,44.74,44.77,89419.0,38.4439,38.4611,38.4267,38.4525,89419.0
2015-11-11 10:35:00,44.78,44.78,44.66,44.7,47245.0,38.4611,38.4611,38.358,38.3924,47245.0
2015-11-11 10:40:00,44.69,44.69,44.59,44.59,268814.0,38.3838,38.3838,38.2979,38.2979,268814.0
2015-11-11 10:45:00,44.59,44.66,44.55,44.63,413190.0,38.2979,38.358,38.2635,38.3322,413190.0
2015-11-11 10:50:00,44.63,44.66,44.58,44.63,175700.0,38.3322,38.358,38.2893,38.3322,175700.0
2015-11-11 10:55:00,44.63,44.7,44.63,44.69,103807.0,38.3322,38.3924,38.3322,38.3838,103807.0
2015-11-11 11:00:00,44.69,44.76,44.65,44.76,119978.0,38.3838,38.4439,38.3494,38.4439,119978.0
2015-11-11 11:05:00,44.75,44.85,44.74,44.83,25005.0,38.4353,38.5212,38.4267,38.504,25005.0
2015-11-11 11:10:00,44.82,44.86,44.79,44.84,90581.0,38.4954,38.5298,38.4697,38.5126,90581.0
2015-11-11 11:15:00,44.84,44.9,44.83,44.89,54844.0,38.5126,38.5641,38.504,38.5556,54844.0
2015-11-11 11:20:00,44.89,44.91,44.86,44.87,74221.0,38.5556,38.5727,38.5298,38.5384,74221.0
2015-11-11 11:25:00,44.87,44.89,44.81,44.82,78712.0,38.5384,38.5556,38.4868,38.4954,78712.0
2015-11-11 11:30:00,44.82,44.87,44.82,44.83,28393.0,38.4954,38.5384,38.4954,38.504,28393.0
2015-11-11 11:35:00,44.83,44.85,44.83,44.85,12294.0,38.504,38.5212,38.504,38.5212,12294.0
2015-11-11 11:40:00,44.85,44.87,44.83,44.84,29778.0,38.5212,38.5384,38.504,38.5126,29778.0
2015-11-11 11:45:00,44.84,44.95,44.84,44.94,78840.0,38.5126,38.6071,38.5126,38.5985,78840.0
2015-11-11 11:50:00,44.95,44.98,44.9,44.92,276215.0,38.6071,38.6329,38.5641,38.5813,276215.0
2015-11-11 11:55:00,44.92,44.97,44.92,44.97,27287.0,38.5813,38.6243,38.5813,38.6243,27287.0
2015-11-11 12:00:00,44.97,44.97,44.85,44.86,59466.0,38.6243,38.6243,38.5212,38.5298,59466.0
2015-11-11 12:05:00,44.86,44.89,44.85,44.85,21407.0,38.5298,38.5556,38.5212,38.5212,21407.0
2015-11-11 12:10:00,44.86,44.87,44.84,44.87,20710.0,38.5298,38.5384,38.5126,38.5384,20710.0
2015-11-11 12:15:00,44.87,44.88,44.82,44.83,266134.0,38.5384,38.547,38.4954,38.504,266134.0
2015-11-11 12:20:00,44.82,44.87,44.82,44.87,24160.0,38.4954,38.5384,38.4954,38.5384,24160.0
2015-11-11 12:25:00,44.88,44.91,44.86,44.86,21306.0,38.547,38.5727,38.5298,38.5298,21306.0
2015-11-11 12:30:00,44.87,44.9,44.87,44.9,24650.0,38.5384,38.5641,38.5384,38.5641,24650.0
2015-11-11 12:35:00,44.9,44.94,44.89,44.91,26295.0,38.5641,38.5985,38.5556,38.5727,26295.0
2015-11-11 12:40:00,44.9,44.91,44.87,44.87,42584.0,38.5641,38.5727,38.5384,38.5384,42584.0
2015-11-11 12:45:00,44.87,44.88,44.83,44.84,19750.0,38.5384,38.547,38.504,38.5126,19750.0
2015-11-11 12:50:00,44.84,44.85,44.82,44.84,32800.0,38.5126,38.5212,38.4954,38.5126,32800.0
2015-11-11 12:55:00,44.83,44.85,44.82,44.83,75299.0,38.504,38.5212,38.4954,38.504,75299.0
2015-11-11 13:00:00,44.82,44.82,44.79,44.8,71848.0,38.4954,38.4954,38.4697,38.4783,71848.0
2015-11-11 13:05:00,44.79,44.8,44.7,44.7,55164.0,38.4697,38.4783,38.3924,38.3924,55164.0
2015-11-11 13:10:00,44.69,44.7,44.67,44.7,29930.0,38.3838,38.3924,38.3666,38.3924,29930.0
2015-11-11 13:15:00,44.7,44.72,44.69,44.72,13131.0,38.3924,38.4095,38.3838,38.4095,13131.0
2015-11-11 13:20:00,44.72,44.78,44.72,44.75,27030.0,38.4095,38.4611,38.4095,38.4353,27030.0
2015-11-11 13:25:00,44.74,44.74,44.69,44.72,159496.0,38.4267,38.4267,38.3838,38.4095,159496.0
2015-11-11 13:30:00,44.72,44.74,44.7,44.71,249441.0,38.4095,38.4267,38.3924,38.401,249441.0
2015-11-11 13:35:00,44.71,44.74,44.68,44.74,520494.0,38.401,38.4267,38.3752,38.4267,520494.0
2015-11-11 13:40:00,44.74,44.83,44.73,44.82,192916.0,38.4267,38.504,38.4181,38.4954,192916.0
2015-11-11 13:45:00,44.81,44.81,44.75,44.76,127781.0,38.4868,38.4868,38.4353,38.4439,127781.0
2015-11-11 13:50:00,44.76,44.79,44.75,44.78,17820.0,38.4439,38.4697,38.4353,38.4611,17820.0
2015-11-11 13:55:00,44.79,44.8,44.76,44.76,27652.0,38.4697,38.4783,38.4439,38.4439,27652.0
2015-11-11 14:00:00,44.76,44.8,44.75,44.79,29608.0,38.4439,38.4783,38.4353,38.4697,29608.0
2015-11-11 14:05:00,44.8,44.81,44.75,44.79,20962.0,38.4783,38.4868,38.4353,38.4697,20962.0
2015-11-11 14:10:00,44.77,44.8,44.77,44.79,24095.0,38.4525,38.4783,38.4525,38.4697,24095.0
2015-11-11 14:15:00,44.78,44.84,44.77,44.82,36237.0,38.4611,38.5126,38.4525,38.4954,36237.0
2015-11-11 14:20:00,44.83,44.85,44.79,44.8,135608.0,38.504,38.5212,38.4697,38.4783,135608.0
2015-11-11 14:25:00,44.81,44.89,44.81,44.88,43317.0,38.4868,38.5556,38.4868,38.547,43317.0
2015-11-11 14:30:00,44.89,44.9,44.87,44.88,23771.0,38.5556,38.5641,38.5384,38.547,23771.0
2015-11-11 14:35:00,44.88,44.88,44.84,44.84,19000.0,38.547,38.547,38.5126,38.5126,19000.0
2015-11-11 14:40:00,44.85,44.87,44.81,44.83,19807.0,38.5212,38.5384,38.4868,38.504,19807.0
2015-11-11 14:45:00,44.84,44.86,44.83,44.85,16009.0,38.5126,38.5298,38.504,38.5212,16009.0
2015-11-11 14:50:00,44.86,44.87,44.83,44.84,20338.0,38.5298,38.5384,38.504,38.5126,20338.0
2015-11-11 14:55:00,44.83,44.83,44.75,44.75,28117.0,38.504,38.504,38.4353,38.4353,28117.0
2015-11-11 15:00:00,44.75,44.78,44.71,44.71,22486.0,38.4353,38.4611,38.401,38.401,22486.0
2015-11-11 15:05:00,44.71,44.75,44.7,44.71,38392.0,38.401,38.4353,38.3924,38.401,38392.0
2015-11-11 15:10:00,44.71,44.77,44.7,44.73,387036.0,38.401,38.4525,38.3924,38.4181,387036.0
2015-11-11 15:15:00,44.73,44.75,44.65,44.66,117202.0,38.4181,38.4353,38.3494,38.358,117202.0
2015-11-11 15:20:00,44.66,44.7,44.65,44.69,101015.0,38.358,38.3924,38.3494,38.3838,101015.0
2015-11-11 15:25:00,44.68,44.7,44.67,44.7,17472.0,38.3752,38.3924,38.3666,38.3924,17472.0
2015-11-11 15:30:00,44.7,44.72,44.66,44.66,98320.0,38.3924,38.4095,38.358,38.358,98320.0
2015-11-11 15:35:00,44.67,44.69,44.65,44.68,49082.0,38.3666,38.3838,38.3494,38.3752,49082.0
2015-11-11 15:40:00,44.68,44.69,44.64,44.66,87247.0,38.3752,38.3838,38.3408,38.358,87247.0
2015-11-11 15:45:00,44.67,44.69,44.65,44.65,164183.0,38.3666,38.3838,38.3494,38.3494,164183.0
2015-11-11 15:50:00,44.64,44.68,44.64,44.68,166001.0,38.3408,38.3752,38.3408,38.3752,166001.0
2015-11-11 15:55:00,44.68,44.68,44.63,44.63,415803.0,38.3752,38.3752,38.3322,38.3322,415803.0
2015-11-12 09:30:00,44.5,44.92,44.38,44.46,57263.0,38.2206,38.5813,38.1175,38.1862,57263.0
2015-11-12 09:35:00,44.47,44.51,44.36,44.43,25868.0,38.1948,38.2292,38.1003,38.1605,25868.0
2015-11-12 09:40:00,44.46,44.52,44.39,44.44,47489.0,38.1862,38.2378,38.1261,38.1691,47489.0
2015-11-12 09:45:00,44.45,44.63,44.44,44.62,75923.0,38.1776,38.3322,38.1691,38.3237,75923.0
2015-11-12 09:50:00,44.62,44.66,44.51,44.64,294725.0,38.3237,38.358,38.2292,38.3408,294725.0
2015-11-12 09:55:00,44.64,44.65,44.59,44.62,137499.0,38.3408,38.3494,38.2979,38.3237,137499.0
2015-11-12 10:00:00,44.62,44.63,44.51,44.55,173212.0,38.3237,38.3322,38.2292,38.2635,173212.0
2015-11-12 10:05:00,44.55,44.67,44.55,44.66,95409.0,38.2635,38.3666,38.2635,38.358,95409.0
2015-11-12 10:10:00,44.67,44.71,44.57,44.61,61230.0,38.3666,38.401,38.2807,38.3151,61230.0
2015-11-12 10:15:00,44.61,44.69,44.59,44.61,78535.0,38.3151,38.3838,38.2979,38.3151,78535.0
2015-11-12 10:20:00,44.6,44.6,44.4,44.41,195550.0,38.3065,38.3065,38.1347,38.1433,195550.0
2015-11-12 10:25:00,44.41,44.45,44.36,44.37,66236.0,38.1433,38.1776,38.1003,38.1089,66236.0
2015-11-12 10:30:00,44.37,44.44,44.34,44.44,81733.0,38.1089,38.1691,38.0832,38.1691,81733.0
2015-11-12 10:35:00,44.45,44.56,44.42,44.53,63688.0,38.1776,38.2721,38.1519,38.2464,63688.0
2015-11-12 10:40:00,44.52,44.57,44.48,44.55,47845.0,38.2378,38.2807,38.2034,38.2635,47845.0
2015-11-12 10:45:00,44.55,44.56,44.43,44.44,173904.0,38.2635,38.2721,38.1605,38.1691,173904.0
2015-11-12 10:50:00,44.44,44.49,44.43,44.49,21880.0,38.1691,38.212,38.1605,38.212,21880.0
2015-11-12 10:55:00,44.5,44.62,44.5,44.59,20476.0,38.2206,38.3237,38.2206,38.2979,20476.0
2015-11-12 11:00:00,44.6,44.63,44.53,44.58,79731.0,38.3065,38.3322,38.2464,38.2893,79731.0
2015-11-12 11:05:00,44.57,44.58,44.53,44.57,41870.0,38.2807,38.2893,38.2464,38.2807,41870.0
2015-11-12 11:10:00,44.57,44.57,44.5,44.51,32737.0,38.2807,38.2807,38.2206,38.2292,32737.0
2015-11-12 11:15:00,44.51,44.52,44.45,44.46,20850.0,38.2292,38.2378,38.1776,38.1862,20850.0
2015-11-12 11:20:00,44.46,44.48,44.43,44.44,38048.0,38.1862,38.2034,38.1605,38.1691,38048.0
2015-11-12 11:25:00,44.45,44.47,44.44,44.47,8696.0,38.1776,38.1948,38.1691,38.1948,8696.0
2015-11-12 11:30:00,44.47,44.48,44.42,44.44,21665.0,38.1948,38.2034,38.1519,38.1691,21665.0
2015-11-12 11:35:00,44.44,44.49,44.44,44.48,13147.0,38.1691,38.212,38.1691,38.2034,13147.0
2015-11-12 11:40:00,44.48,44.52,44.48,44.49,17800.0,38.2034,38.2378,38.2034,38.212,17800.0
2015-11-12 11:45:00,44.48,44.48,44.4,44.44,17100.0,38.2034,38.2034,38.1347,38.1691,17100.0
2015-11-12 11:50:00,44.46,44.46,44.42,44.46,12220.0,38.1862,38.1862,38.1519,38.1862,12220.0
2015-11-12 11:55:00,44.46,44.5,44.43,44.48,20248.0,38.1862,38.2206,38.1605,38.2034,20248.0
2015-11-12 12:00:00,44.48,44.52,44.47,44.5,84396.0,38.2034,38.2378,38.1948,38.2206,84396.0
2015-11-12 12:05:00,44.49,44.5,44.42,44.43,10100.0,38.212,38.2206,38.1519,38.1605,10100.0
2015-11-12 12:10:00,44.43,44.44,44.38,44.4,22483.0,38.1605,38.1691,38.1175,38.1347,22483.0
2015-11-12 12:15:00,44.4,44.4,44.34,44.36,11578.0,38.1347,38.1347,38.0832,38.1003,11578.0
2015-11-12 12:20:00,44.37,44.37,44.32,44.32,60586.0,38.1089,38.1089,38.066,38.066,60586.0
2015-11-12 12:25:00,44.33,44.36,44.33,44.36,36173.0,38.0746,38.1003,38.0746,38.1003,36173.0
2015-11-12 12:30:00,44.36,44.36,44.33,44.33,3104.0,38.1003,38.1003,38.0746,38.0746,3104.0
2015-11-12 12:35:00,44.33,44.33,44.27,44.28,30046.0,38.0746,38.0746,38.023,38.0316,30046.0
2015-11-12 12:40:00,44.29,44.31,44.27,44.3,12203.0,38.0402,38.0574,38.023,38.0488,12203.0
2015-11-12 12:45:00,44.31,44.32,44.26,44.31,253275.0,38.0574,38.066,38.0145,38.0574,253275.0
2015-11-12 12:50:00,44.32,44.37,44.31,44.34,41585.0,38.066,38.1089,38.0574,38.0832,41585.0
2015-11-12 12:55:00,44.34,44.36,44.31,44.33,50734.0,38.0832,38.1003,38.0574,38.0746,50734.0
2015-11-12 13:00:00,44.33,44.37,44.33,44.35,11525.0,38.0746,38.1089,38.0746,38.0918,11525.0
2015-11-12 13:05:00,44.35,44.36,44.32,44.33,12758.0,38.0918,38.1003,38.066,38.0746,12758.0
2015-11-12 13:10:00,44.32,44.37,44.32,44.36,20400.0,38.066,38.1089,38.066,38.1003,20400.0
2015-11-12 13:15:00,44.36,44.44,44.35,44.44,100229.0,38.1003,38.1691,38.0918,38.1691,100229.0
2015-11-12 13:20:00,44.43,44.44,44.37,44.38,96118.0,38.1605,38.1691,38.1089,38.1175,96118.0
2015-11-12 13:25:00,44.38,44.41,44.37,44.41,59943.0,38.1175,38.1433,38.1089,38.1433,59943.0
2015-11-12 13:30:00,44.42,44.45,44.4,44.4,21473.0,38.1519,38.1776,38.1347,38.1347,21473.0
2015-11-12 13:35:00,44.4,44.46,44.39,44.46,51403.0,38.1347,38.1862,38.1261,38.1862,51403.0
2015-11-12 13:40:00,44.45,44.46,44.41,44.41,52800.0,38.1776,38.1862,38.1433,38.1433,52800.0
2015-11-12 13:45:00,44.42,44.44,44.36,44.43,45157.0,38.1519,38.1691,38.1003,38.1605,45157.0
2015-11-12 13:50:00,44.43,44.44,44.38,44.41,51168.0,38.1605,38.1691,38.1175,38.1433,51168.0
2015-11-12 13:55:00,44.4,44.43,44.4,44.42,23908.0,38.1347,38.1605,38.1347,38.1519,23908.0
2015-11-12 14:00:00,44.43,44.44,44.38,44.39,30482.0,38.1605,38.1691,38.1175,38.1261,30482.0
2015-11-12 14:05:00,44.39,44.4,44.34,44.39,37730.0,38.1261,38.1347,38.0832,38.1261,37730.0
2015-11-12 14:10:00,44.37,44.37,44.31,44.35,29439.0,38.1089,38.1089,38.0574,38.0918,29439.0
2015-11-12 14:15:00,44.33,44.34,44.3,44.3,12359.0,38.0746,38.0832,38.0488,38.0488,12359.0
2015-11-12 14:20:00,44.3,44.32,44.27,44.27,27105.0,38.0488,38.066,38.023,38.023,27105.0
2015-11-12 14:25:00,44.28,44.36,44.27,44.36,27513.0,38.0316,38.1003,38.023,38.1003,27513.0
2015-11-12 14:30:00,44.35,44.37,44.32,44.34,35937.0,38.0918,38.1089,38.066,38.0832,35937.0
2015-11-12 14:35:00,44.33,44.35,44.3,44.32,43944.0,38.0746,38.0918,38.0488,38.066,43944.0
2015-11-12 14:40:00,44.32,44.33,44.28,44.32,44998.0,38.066,38.0746,38.0316,38.066,44998.0
2015-11-12 14:45:00,44.31,44.31,44.25,44.27,42270.0,38.0574,38.0574,38.0059,38.023,42270.0
2015-11-12 14:50:00,44.27,44.28,44.2,44.2,67718.0,38.023,38.0316,37.9629,37.9629,67718.0
2015-11-12 14:55:00,44.2,44.29,44.19,44.27,29113.0,37.9629,38.0402,37.9543,38.023,29113.0
2015-11-12 15:00:00,44.26,44.3,44.25,44.27,45456.0,38.0145,38.0488,38.0059,38.023,45456.0
2015-11-12 15:05:00,44.27,44.28,44.24,44.26,35548.0,38.023,38.0316,37.9973,38.0145,35548.0
2015-11-12 15:10:00,44.26,44.29,44.24,44.29,31427.0,38.0145,38.0402,37.9973,38.0402,31427.0
2015-11-12 15:15:00,44.28,44.31,44.26,44.3,50270.0,38.0316,38.0574,38.0145,38.0488,50270.0
2015-11-12 15:20:00,44.3,44.31,44.25,44.28,122465.0,38.0488,38.0574,38.0059,38.0316,122465.0
2015-11-12 15:25:00,44.28,44.31,44.25,44.25,128933.0,38.0316,38.0574,38.0059,38.0059,128933.0
2015-11-12 15:30:00,44.26,44.27,44.23,44.24,52849.0,38.0145,38.023,37.9887,37.9973,52849.0
2015-11-12 15:35:00,44.24,44.25,44.21,44.21,86865.0,37.9973,38.0059,37.9715,37.9715,86865.0
2015-11-12 15:40:00,44.22,44.22,44.15,44.17,53055.0,37.9801,37.9801,37.92,37.9372,53055.0
2015-11-12 15:45:00,44.17,44.21,44.11,44.11,148102.0,37.9372,37.9715,37.8856,37.8856,148102.0
2015-11-12 15:50:00,44.12,44.14,44.08,44.1,221318.0,37.8942,37.9114,37.8599,37.877,221318.0
2015-11-12 15:55:00,44.1,44.12,44.08,44.08,478343.0,37.877,37.8942,37.8599,37.8599,478343.0
2015-11-13 09:30:00,43.47,43.47,43.18,43.22,109243.0,37.3359,37.3359,37.0869,37.1212,109243.0
2015-11-13 09:35:00,43.22,43.22,43.04,43.06,176190.0,37.1212,37.1212,36.9666,36.9838,176190.0
2015-11-13 09:40:00,43.06,43.11,43.0,43.05,171617.0,36.9838,37.0267,36.9323,36.9752,171617.0
2015-11-13 09:45:00,43.05,43.08,42.91,42.92,558702.0,36.9752,37.001,36.855,36.8635,558702.0
2015-11-13 09:50:00,42.92,42.96,42.84,42.91,445338.0,36.8635,36.8979,36.7948,36.855,445338.0
2015-11-13 09:55:00,42.9,42.93,42.77,42.78,97803.0,36.8464,36.8721,36.7347,36.7433,97803.0
2015-11-13 10:00:00,42.77,42.91,42.77,42.77,285798.0,36.7347,36.855,36.7347,36.7347,285798.0
2015-11-13 10:05:00,42.77,42.78,42.65,42.72,121359.0,36.7347,36.7433,36.6316,36.6918,121359.0
2015-11-13 10:10:00,42.71,42.75,42.68,42.68,249770.0,36.6832,36.7175,36.6574,36.6574,249770.0
2015-11-13 10:15:00,42.68,42.68,42.59,42.64,123352.0,36.6574,36.6574,36.5801,36.6231,123352.0
2015-11-13 10:20:00,42.64,42.73,42.63,42.69,295639.0,36.6231,36.7004,36.6145,36.666,295639.0
2015-11-13 10:25:00,42.69,42.73,42.63,42.63,209785.0,36.666,36.7004,36.6145,36.6145,209785.0
2015-11-13 10:30:00,42.64,42.66,42.59,42.6,77359.0,36.6231,36.6402,36.5801,36.5887,77359.0
2015-11-13 10:35:00,42.6,42.65,42.58,42.65,164140.0,36.5887,36.6316,36.5715,36.6316,164140.0
2015-11-13 10:40:00,42.65,42.75,42.64,42.71,192913.0,36.6316,36.7175,36.6231,36.6832,192913.0
2015-11-13 10:45:00,42.71,42.71,42.66,42.7,93770.0,36.6832,36.6832,36.6402,36.6746,93770.0
2015-11-13 10:50:00,42.69,42.69,42.61,42.64,67265.0,36.666,36.666,36.5973,36.6231,67265.0
2015-11-13 10:55:00,42.64,42.72,42.64,42.69,61952.0,36.6231,36.6918,36.6231,36.666,61952.0
2015-11-13 11:00:00,42.69,42.69,42.59,42.62,140373.0,36.666,36.666,36.5801,36.6059,140373.0
2015-11-13 11:05:00,42.62,42.7,42.62,42.66,79741.0,36.6059,36.6746,36.6059,36.6402,79741.0
2015-11-13 11:10:00,42.66,42.74,42.65,42.68,47168.0,36.6402,36.7089,36.6316,36.6574,47168.0
2015-11-13 11:15:00,42.68,42.69,42.58,42.63,75108.0,36.6574,36.666,36.5715,36.6145,75108.0
2015-11-13 11:20:00,42.62,42.7,42.6,42.68,55522.0,36.6059,36.6746,36.5887,36.6574,55522.0
2015-11-13 11:25:00,42.68,42.69,42.64,42.67,115841.0,36.6574,36.666,36.6231,36.6488,115841.0
2015-11-13 11:30:00,42.67,42.74,42.63,42.7,59989.0,36.6488,36.7089,36.6145,36.6746,59989.0
2015-11-13 11:35:00,42.71,42.73,42.63,42.64,132753.0,36.6832,36.7004,36.6145,36.6231,132753.0
2015-11-13 11:40:00,42.64,42.65,42.58,42.62,39763.0,36.6231,36.6316,36.5715,36.6059,39763.0
2015-11-13 11:45:00,42.62,42.66,42.6,42.62,23920.0,36.6059,36.6402,36.5887,36.6059,23920.0
2015-11-13 11:50:00,42.61,42.7,42.56,42.7,59268.0,36.5973,36.6746,36.5543,36.6746,59268.0
2015-11-13 11:55:00,42.7,42.75,42.68,42.75,75862.0,36.6746,36.7175,36.6574,36.7175,75862.0
2015-11-13 12:00:00,42.75,42.75,42.73,42.75,152674.0,36.7175,36.7175,36.7004,36.7175,152674.0
2015-11-13 12:05:00,42.75,42.85,42.73,42.82,227686.0,36.7175,36.8034,36.7004,36.7777,227686.0
2015-11-13 12:10:00,42.83,42.92,42.83,42.92,142971.0,36.7862,36.8635,36.7862,36.8635,142971.0
2015-11-13 12:15:00,42.93,42.95,42.89,42.89,62381.0,36.8721,36.8893,36.8378,36.8378,62381.0
2015-11-13 12:20:00,42.89,42.92,42.8,42.8,86626.0,36.8378,36.8635,36.7605,36.7605,86626.0
2015-11-13 12:25:00,42.81,42.89,42.81,42.87,108702.0,36.7691,36.8378,36.7691,36.8206,108702.0
2015-11-13 12:30:00,42.87,42.9,42.86,42.87,38075.0,36.8206,36.8464,36.812,36.8206,38075.0
2015-11-13 12:35:00,42.87,42.87,42.81,42.82,28235.0,36.8206,36.8206,36.7691,36.7777,28235.0
2015-11-13 12:40:00,42.82,42.82,42.74,42.78,29668.0,36.7777,36.7777,36.7089,36.7433,29668.0
2015-11-13 12:45:00,42.78,42.79,42.76,42.77,71751.0,36.7433,36.7519,36.7261,36.7347,71751.0
2015-11-13 12:50:00,42.77,42.81,42.76,42.77,112092.0,36.7347,36.7691,36.7261,36.7347,112092.0
2015-11-13 12:55:00,42.76,42.78,42.74,42.77,76098.0,36.7261,36.7433,36.7089,36.7347,76098.0
2015-11-13 13:00:00,42.79,42.81,42.75,42.78,70200.0,36.7519,36.7691,36.7175,36.7433,70200.0
2015-11-13 13:05:00,42.78,42.78,42.67,42.67,29948.0,36.7433,36.7433,36.6488,36.6488,29948.0
2015-11-13 13:10:00,42.68,42.69,42.63,42.64,62348.0,36.6574,36.666,36.6145,36.6231,62348.0
2015-11-13 13:15:00,42.65,42.7,42.62,42.67,62187.0,36.6316,36.6746,36.6059,36.6488,62187.0
2015-11-13 13:20:00,42.67,42.67,42.58,42.61,92800.0,36.6488,36.6488,36.5715,36.5973,92800.0
2015-11-13 13:25:00,42.61,42.63,42.58,42.58,96109.0,36.5973,36.6145,36.5715,36.5715,96109.0
2015-11-13 13:30:00,42.58,42.6,42.53,42.53,43588.0,36.5715,36.5887,36.5286,36.5286,43588.0
2015-11-13 13:35:00,42.53,42.53,42.44,42.47,109381.0,36.5286,36.5286,36.4513,36.477,109381.0
2015-11-13 13:40:00,42.47,42.5,42.46,42.47,86499.0,36.477,36.5028,36.4685,36.477,86499.0
2015-11-13 13:45:00,42.47,42.52,42.46,42.47,68314.0,36.477,36.52,36.4685,36.477,68314.0
2015-11-13 13:50:00,42.47,42.53,42.46,42.5,71642.0,36.477,36.5286,36.4685,36.5028,71642.0
2015-11-13 13:55:00,42.5,42.5,42.37,42.39,139122.0,36.5028,36.5028,36.3912,36.4083,139122.0
2015-11-13 14:00:00,42.37,42.43,42.36,42.42,45076.0,36.3912,36.4427,36.3826,36.4341,45076.0
2015-11-13 14:05:00,42.42,42.44,42.37,42.37,94945.0,36.4341,36.4513,36.3912,36.3912,94945.0
2015-11-13 14:10:00,42.37,42.42,42.35,42.36,182921.0,36.3912,36.4341,36.374,36.3826,182921.0
2015-11-13 14:15:00,42.36,42.41,42.35,42.4,46184.0,36.3826,36.4255,36.374,36.4169,46184.0
2015-11-13 14:20:00,42.4,42.42,42.37,42.4,207250.0,36.4169,36.4341,36.3912,36.4169,207250.0
2015-11-13 14:25:00,42.4,42.41,42.33,42.33,101132.0,36.4169,36.4255,36.3568,36.3568,101132.0
2015-11-13 14:30:00,42.33,42.38,42.31,42.37,85211.0,36.3568,36.3997,36.3396,36.3912,85211.0
2015-11-13 14:35:00,42.37,42.41,42.33,42.37,77709.0,36.3912,36.4255,36.3568,36.3912,77709.0
2015-11-13 14:40:00,42.37,42.37,42.32,42.36,27721.0,36.3912,36.3912,36.3482,36.3826,27721.0
2015-11-13 14:45:00,42.36,42.37,42.29,42.3,51720.0,36.3826,36.3912,36.3224,36.331,51720.0
2015-11-13 14:50:00,42.3,42.34,42.27,42.28,62899.0,36.331,36.3654,36.3053,36.3139,62899.0
2015-11-13 14:55:00,42.28,42.31,42.25,42.31,142678.0,36.3139,36.3396,36.2881,36.3396,142678.0
2015-11-13 15:00:00,42.32,42.38,42.32,42.35,23980.0,36.3482,36.3997,36.3482,36.374,23980.0
2015-11-13 15:05:00,42.35,42.46,42.34,42.41,137291.0,36.374,36.4685,36.3654,36.4255,137291.0
2015-11-13 15:10:00,42.41,42.43,42.39,42.43,135661.0,36.4255,36.4427,36.4083,36.4427,135661.0
2015-11-13 15:15:00,42.43,42.43,42.3,42.31,110216.0,36.4427,36.4427,36.331,36.3396,110216.0
2015-11-13 15:20:00,42.31,42.32,42.26,42.29,109272.0,36.3396,36.3482,36.2967,36.3224,109272.0
2015-11-13 15:25:00,42.29,42.35,42.28,42.33,109451.0,36.3224,36.374,36.3139,36.3568,109451.0
2015-11-13 15:30:00,42.33,42.36,42.31,42.32,232039.0,36.3568,36.3826,36.3396,36.3482,232039.0
2015-11-13 15:35:00,42.33,42.39,42.32,42.39,112274.0,36.3568,36.4083,36.3482,36.4083,112274.0
2015-11-13 15:40:00,42.39,42.41,42.34,42.37,230383.0,36.4083,36.4255,36.3654,36.3912,230383.0
2015-11-13 15:45:00,42.37,42.4,42.36,42.36,182015.0,36.3912,36.4169,36.3826,36.3826,182015.0
2015-11-13 15:50:00,42.36,42.4,42.33,42.33,287522.0,36.3826,36.4169,36.3568,36.3568,287522.0
2015-11-13 15:55:00,42.34,42.37,42.32,42.35,311731.0,36.3654,36.3912,36.3482,36.374,311731.0
2015-11-16 09:30:00,42.08,42.32,42.06,42.28,110450.0,36.1421,36.3482,36.1249,36.3139,110450.0
2015-11-16 09:35:00,42.27,42.32,42.2,42.32,165435.0,36.3053,36.3482,36.2451,36.3482,165435.0
2015-11-16 09:40:00,42.31,42.49,42.26,42.46,308450.0,36.3396,36.4942,36.2967,36.4685,308450.0
2015-11-16 09:45:00,42.47,42.52,42.41,42.48,184390.0,36.477,36.52,36.4255,36.4856,184390.0
2015-11-16 09:50:00,42.48,42.53,42.45,42.46,122930.0,36.4856,36.5286,36.4599,36.4685,122930.0
2015-11-16 09:55:00,42.46,42.48,42.36,42.39,109518.0,36.4685,36.4856,36.3826,36.4083,109518.0
2015-11-16 10:00:00,42.39,42.41,42.24,42.32,83131.0,36.4083,36.4255,36.2795,36.3482,83131.0
2015-11-16 10:05:00,42.33,42.42,42.3,42.42,197325.0,36.3568,36.4341,36.331,36.4341,197325.0
2015-11-16 10:10:00,42.42,42.46,42.37,42.46,52185.0,36.4341,36.4685,36.3912,36.4685,52185.0
2015-11-16 10:15:00,42.46,42.49,42.41,42.46,52838.0,36.4685,36.4942,36.4255,36.4685,52838.0
2015-11-16 10:20:00,42.46,42.56,42.4,42.53,79006.0,36.4685,36.5543,36.4169,36.5286,79006.0
2015-11-16 10:25:00,42.51,42.51,42.39,42.41,60091.0,36.5114,36.5114,36.4083,36.4255,60091.0
2015-11-16 10:30:00,42.41,42.42,42.32,42.35,65246.0,36.4255,36.4341,36.3482,36.374,65246.0
2015-11-16 10:35:00,42.35,42.41,42.29,42.39,83668.0,36.374,36.4255,36.3224,36.4083,83668.0
2015-11-16 10:40:00,42.39,42.41,42.35,42.39,139087.0,36.4083,36.4255,36.374,36.4083,139087.0
2015-11-16 10:45:00,42.39,42.45,42.33,42.33,82484.0,36.4083,36.4599,36.3568,36.3568,82484.0
2015-11-16 10:50:00,42.32,42.32,42.25,42.27,97472.0,36.3482,36.3482,36.2881,36.3053,97472.0
2015-11-16 10:55:00,42.27,42.27,42.18,42.19,85229.0,36.3053,36.3053,36.228,36.2366,85229.0
2015-11-16 11:00:00,42.19,42.23,42.14,42.14,93797.0,36.2366,36.2709,36.1936,36.1936,93797.0
2015-11-16 11:05:00,42.15,42.16,42.1,42.11,69705.0,36.2022,36.2108,36.1593,36.1678,69705.0
2015-11-16 11:10:00,42.11,42.19,42.07,42.09,36082.0,36.1678,36.2366,36.1335,36.1507,36082.0
2015-11-16 11:15:00,42.1,42.16,42.1,42.12,47117.0,36.1593,36.2108,36.1593,36.1764,47117.0
2015-11-16 11:20:00,42.12,42.18,42.09,42.12,94185.0,36.1764,36.228,36.1507,36.1764,94185.0
2015-11-16 11:25:00,42.11,42.12,42.03,42.03,117794.0,36.1678,36.1764,36.0991,36.0991,117794.0
2015-11-16 11:30:00,42.04,42.07,41.99,41.99,57906.0,36.1077,36.1335,36.0648,36.0648,57906.0
2015-11-16 11:35:00,41.99,42.04,41.98,42.01,53950.0,36.0648,36.1077,36.0562,36.082,53950.0
2015-11-16 11:40:00,42.0,42.05,41.97,41.97,46922.0,36.0734,36.1163,36.0476,36.0476,46922.0
2015-11-16 11:45:00,41.97,42.09,41.95,42.06,59885.0,36.0476,36.1507,36.0304,36.1249,59885.0
2015-11-16 11:50:00,42.06,42.06,42.01,42.05,69633.0,36.1249,36.1249,36.082,36.1163,69633.0
2015-11-16 11:55:00,42.06,42.07,42.0,42.02,37277.0,36.1249,36.1335,36.0734,36.0905,37277.0
2015-11-16 12:00:00,42.03,42.08,42.0,42.05,66848.0,36.0991,36.1421,36.0734,36.1163,66848.0
2015-11-16 12:05:00,42.06,42.1,42.04,42.09,116976.0,36.1249,36.1593,36.1077,36.1507,116976.0
2015-11-16 12:10:00,42.1,42.1,42.03,42.05,69351.0,36.1593,36.1593,36.0991,36.1163,69351.0
2015-11-16 12:15:00,42.06,42.08,42.03,42.07,40084.0,36.1249,36.1421,36.0991,36.1335,40084.0
2015-11-16 12:20:00,42.08,42.19,42.08,42.19,52061.0,36.1421,36.2366,36.1421,36.2366,52061.0
2015-11-16 12:25:00,42.19,42.21,42.17,42.19,35525.0,36.2366,36.2537,36.2194,36.2366,35525.0
2015-11-16 12:30:00,42.19,42.32,42.19,42.29,91122.0,36.2366,36.3482,36.2366,36.3224,91122.0
2015-11-16 12:35:00,42.28,42.29,42.26,42.26,36800.0,36.3139,36.3224,36.2967,36.2967,36800.0
2015-11-16 12:40:00,42.27,42.32,42.25,42.3,66570.0,36.3053,36.3482,36.2881,36.331,66570.0
2015-11-16 12:45:00,42.3,42.3,42.23,42.25,84476.0,36.331,36.331,36.2709,36.2881,84476.0
2015-11-16 12:50:00,42.25,42.29,42.23,42.23,99313.0,36.2881,36.3224,36.2709,36.2709,99313.0
2015-11-16 12:55:00,42.24,42.27,42.22,42.27,54639.0,36.2795,36.3053,36.2623,36.3053,54639.0
2015-11-16 13:00:00,42.26,42.3,42.22,42.29,33967.0,36.2967,36.331,36.2623,36.3224,33967.0
2015-11-16 13:05:00,42.29,42.31,42.24,42.26,99780.0,36.3224,36.3396,36.2795,36.2967,99780.0
2015-11-16 13:10:00,42.27,42.37,42.27,42.34,73564.0,36.3053,36.3912,36.3053,36.3654,73564.0
2015-11-16 13:15:00,42.34,42.36,42.28,42.34,102264.0,36.3654,36.3826,36.3139,36.3654,102264.0
2015-11-16 13:20:00,42.34,42.39,42.33,42.39,117297.0,36.3654,36.4083,36.3568,36.4083,117297.0
2015-11-16 13:25:00,42.38,42.39,42.33,42.36,60980.0,36.3997,36.4083,36.3568,36.3826,60980.0
2015-11-16 13:30:00,42.36,42.41,42.36,42.37,88200.0,36.3826,36.4255,36.3826,36.3912,88200.0
2015-11-16 13:35:00,42.36,42.4,42.35,42.37,39166.0,36.3826,36.4169,36.374,36.3912,39166.0
2015-11-16 13:40:00,42.37,42.4,42.35,42.38,67473.0,36.3912,36.4169,36.374,36.3997,67473.0
2015-11-16 13:45:00,42.37,42.44,42.37,42.44,76001.0,36.3912,36.4513,36.3912,36.4513,76001.0
2015-11-16 13:50:00,42.44,42.52,42.42,42.52,121678.0,36.4513,36.52,36.4341,36.52,121678.0
2015-11-16 13:55:00,42.52,42.57,42.5,42.57,100634.0,36.52,36.5629,36.5028,36.5629,100634.0
2015-11-16 14:00:00,42.57,42.6,42.55,42.57,82552.0,36.5629,36.5887,36.5458,36.5629,82552.0
2015-11-16 14:05:00,42.57,42.57,42.52,42.57,151082.0,36.5629,36.5629,36.52,36.5629,151082.0
2015-11-16 14:10:00,42.57,42.59,42.53,42.58,86888.0,36.5629,36.5801,36.5286,36.5715,86888.0
2015-11-16 14:15:00,42.58,42.59,42.53,42.59,74439.0,36.5715,36.5801,36.5286,36.5801,74439.0
2015-11-16 14:20:00,42.59,42.63,42.59,42.62,81286.0,36.5801,36.6145,36.5801,36.6059,81286.0
2015-11-16 14:25:00,42.63,42.66,42.61,42.63,93331.0,36.6145,36.6402,36.5973,36.6145,93331.0
2015-11-16 14:30:00,42.63,42.72,42.62,42.72,129740.0,36.6145,36.6918,36.6059,36.6918,129740.0
2015-11-16 14:35:00,42.72,42.74,42.69,42.73,90793.0,36.6918,36.7089,36.666,36.7004,90793.0
2015-11-16 14:40:00,42.73,42.8,42.73,42.8,252567.0,36.7004,36.7605,36.7004,36.7605,252567.0
2015-11-16 14:45:00,42.78,42.8,42.74,42.76,114561.0,36.7433,36.7605,36.7089,36.7261,114561.0
2015-11-16 14:50:00,42.75,42.76,42.72,42.75,163671.0,36.7175,36.7261,36.6918,36.7175,163671.0
2015-11-16 14:55:00,42.74,42.78,42.72,42.77,177718.0,36.7089,36.7433,36.6918,36.7347,177718.0
2015-11-16 15:00:00,42.78,42.87,42.77,42.84,121546.0,36.7433,36.8206,36.7347,36.7948,121546.0
2015-11-16 15:05:00,42.85,42.88,42.84,42.88,101510.0,36.8034,36.8292,36.7948,36.8292,101510.0
2015-11-16 15:10:00,42.88,42.93,42.87,42.91,152663.0,36.8292,36.8721,36.8206,36.855,152663.0
2015-11-16 15:15:00,42.92,42.92,42.86,42.87,76495.0,36.8635,36.8635,36.812,36.8206,76495.0
2015-11-16 15:20:00,42.88,42.95,42.87,42.95,106353.0,36.8292,36.8893,36.8206,36.8893,106353.0
2015-11-16 15:25:00,42.94,42.95,42.89,42.91,149971.0,36.8807,36.8893,36.8378,36.855,149971.0
2015-11-16 15:30:00,42.91,42.95,42.9,42.92,121939.0,36.855,36.8893,36.8464,36.8635,121939.0
2015-11-16 15:35:00,42.91,42.94,42.9,42.91,148179.0,36.855,36.8807,36.8464,36.855,148179.0
2015-11-16 15:40:00,42.91,42.95,42.9,42.94,272558.0,36.855,36.8893,36.8464,36.8807,272558.0
2015-11-16 15:45:00,42.94,42.97,42.94,42.97,171870.0,36.8807,36.9065,36.8807,36.9065,171870.0
2015-11-16 15:50:00,42.97,42.98,42.94,42.95,229209.0,36.9065,36.9151,36.8807,36.8893,229209.0
2015-11-16 15:55:00,42.95,43.0,42.95,43.0,332330.0,36.8893,36.9323,36.8893,36.9323,332330.0
2015-11-17 09:30:00,43.43,43.46,43.06,43.35,577366.0,37.3016,37.3273,36.9838,37.2329,577366.0
2015-11-17 09:35:00,43.35,43.46,43.14,43.21,709694.0,37.2329,37.3273,37.0525,37.1126,709694.0
2015-11-17 09:40:00,43.19,43.19,42.97,42.98,114550.0,37.0954,37.0954,36.9065,36.9151,114550.0
2015-11-17 09:45:00,42.98,43.04,42.81,42.84,104578.0,36.9151,36.9666,36.7691,36.7948,104578.0
2015-11-17 09:50:00,42.84,42.95,42.8,42.87,82772.0,36.7948,36.8893,36.7605,36.8206,82772.0
2015-11-17 09:55:00,42.87,42.99,42.86,42.98,74601.0,36.8206,36.9237,36.812,36.9151,74601.0
2015-11-17 10:00:00,42.98,42.98,42.75,42.77,133687.0,36.9151,36.9151,36.7175,36.7347,133687.0
2015-11-17 10:05:00,42.77,42.82,42.68,42.8,84615.0,36.7347,36.7777,36.6574,36.7605,84615.0
2015-11-17 10:10:00,42.8,42.89,42.79,42.8,260096.0,36.7605,36.8378,36.7519,36.7605,260096.0
2015-11-17 10:15:00,42.78,42.86,42.77,42.83,172579.0,36.7433,36.812,36.7347,36.7862,172579.0
2015-11-17 10:20:00,42.83,42.95,42.82,42.92,58943.0,36.7862,36.8893,36.7777,36.8635,58943.0
2015-11-17 10:25:00,42.91,42.96,42.85,42.95,38026.0,36.855,36.8979,36.8034,36.8893,38026.0
2015-11-17 10:30:00,42.95,43.12,42.93,43.1,79525.0,36.8893,37.0353,36.8721,37.0181,79525.0
2015-11-17 10:35:00,43.1,43.15,43.05,43.14,302877.0,37.0181,37.0611,36.9752,37.0525,302877.0
2015-11-17 10:40:00,43.14,43.16,43.05,43.14,129262.0,37.0525,37.0697,36.9752,37.0525,129262.0
2015-11-17 10:45:00,43.14,43.3,43.14,43.29,124470.0,37.0525,37.1899,37.0525,37.1813,124470.0
2015-11-17 10:50:00,43.29,43.32,43.22,43.26,137905.0,37.1813,37.2071,37.1212,37.1556,137905.0
2015-11-17 10:55:00,43.25,43.29,43.18,43.22,144999.0,37.147,37.1813,37.0869,37.1212,144999.0
2015-11-17 11:00:00,43.23,43.27,43.2,43.23,55503.0,37.1298,37.1642,37.104,37.1298,55503.0
2015-11-17 11:05:00,43.24,43.25,43.14,43.15,40408.0,37.1384,37.147,37.0525,37.0611,40408.0
2015-11-17 11:10:00,43.15,43.26,43.14,43.25,29696.0,37.0611,37.1556,37.0525,37.147,29696.0
2015-11-17 11:15:00,43.25,43.37,43.24,43.37,60721.0,37.147,37.25,37.1384,37.25,60721.0
2015-11-17 11:20:00,43.37,43.4,43.33,43.36,26304.0,37.25,37.2758,37.2157,37.2415,26304.0
2015-11-17 11:25:00,43.36,43.44,43.35,43.44,142050.0,37.2415,37.3102,37.2329,37.3102,142050.0
2015-11-17 11:30:00,43.44,43.52,43.44,43.48,173131.0,37.3102,37.3789,37.3102,37.3445,173131.0
2015-11-17 11:35:00,43.47,43.47,43.4,43.41,183725.0,37.3359,37.3359,37.2758,37.2844,183725.0
2015-11-17 11:40:00,43.41,43.46,43.37,43.42,259923.0,37.2844,37.3273,37.25,37.293,259923.0
2015-11-17 11:45:00,43.41,43.42,43.3,43.3,48145.0,37.2844,37.293,37.1899,37.1899,48145.0
2015-11-17 11:50:00,43.32,43.38,43.32,43.38,53696.0,37.2071,37.2586,37.2071,37.2586,53696.0
2015-11-17 11:55:00,43.39,43.43,43.36,43.42,115304.0,37.2672,37.3016,37.2415,37.293,115304.0
2015-11-17 12:00:00,43.43,43.45,43.4,43.41,86032.0,37.3016,37.3188,37.2758,37.2844,86032.0
2015-11-17 12:05:00,43.42,43.43,43.27,43.28,109604.0,37.293,37.3016,37.1642,37.1727,109604.0
2015-11-17 12:10:00,43.27,43.33,43.24,43.28,20550.0,37.1642,37.2157,37.1384,37.1727,20550.0
2015-11-17 12:15:00,43.28,43.32,43.21,43.21,10707.0,37.1727,37.2071,37.1126,37.1126,10707.0
2015-11-17 12:20:00,43.2,43.2,43.13,43.15,52657.0,37.104,37.104,37.0439,37.0611,52657.0
2015-11-17 12:25:00,43.15,43.18,43.11,43.14,51191.0,37.0611,37.0869,37.0267,37.0525,51191.0
2015-11-17 12:30:00,43.14,43.18,43.1,43.14,53774.0,37.0525,37.0869,37.0181,37.0525,53774.0
2015-11-17 12:35:00,43.13,43.14,43.03,43.06,32264.0,37.0439,37.0525,36.958,36.9838,32264.0
2015-11-17 12:40:00,43.05,43.05,42.99,43.01,97244.0,36.9752,36.9752,36.9237,36.9408,97244.0
2015-11-17 12:45:00,43.0,43.06,42.99,43.02,22975.0,36.9323,36.9838,36.9237,36.9494,22975.0
2015-11-17 12:50:00,43.03,43.08,43.02,43.04,26974.0,36.958,37.001,36.9494,36.9666,26974.0
2015-11-17 12:55:00,43.05,43.1,43.04,43.08,34741.0,36.9752,37.0181,36.9666,37.001,34741.0
2015-11-17 13:00:00,43.08,43.1,43.04,43.07,44982.0,37.001,37.0181,36.9666,36.9924,44982.0
2015-11-17 13:05:00,43.08,43.08,42.97,43.0,54850.0,37.001,37.001,36.9065,36.9323,54850.0
2015-11-17 13:10:00,43.01,43.05,43.0,43.04,35600.0,36.9408,36.9752,36.9323,36.9666,35600.0
2015-11-17 13:15:00,43.04,43.05,42.9,42.91,83389.0,36.9666,36.9752,36.8464,36.855,83389.0
2015-11-17 13:20:00,42.91,42.94,42.86,42.88,134776.0,36.855,36.8807,36.812,36.8292,134776.0
2015-11-17 13:25:00,42.89,42.91,42.83,42.83,43106.0,36.8378,36.855,36.7862,36.7862,43106.0
2015-11-17 13:30:00,42.83,42.85,42.78,42.84,104425.0,36.7862,36.8034,36.7433,36.7948,104425.0
2015-11-17 13:35:00,42.84,42.87,42.8,42.85,34981.0,36.7948,36.8206,36.7605,36.8034,34981.0
2015-11-17 13:40:00,42.84,42.87,42.78,42.82,39044.0,36.7948,36.8206,36.7433,36.7777,39044.0
2015-11-17 13:45:00,42.82,42.86,42.78,42.82,119457.0,36.7777,36.812,36.7433,36.7777,119457.0
2015-11-17 13:50:00,42.81,42.9,42.81,42.88,110738.0,36.7691,36.8464,36.7691,36.8292,110738.0
2015-11-17 13:55:00,42.88,42.9,42.85,42.87,59850.0,36.8292,36.8464,36.8034,36.8206,59850.0
2015-11-17 14:00:00,42.86,42.87,42.83,42.85,20464.0,36.812,36.8206,36.7862,36.8034,20464.0
2015-11-17 14:05:00,42.84,42.92,42.81,42.91,21830.0,36.7948,36.8635,36.7691,36.855,21830.0
2015-11-17 14:10:00,42.9,42.9,42.86,42.87,16300.0,36.8464,36.8464,36.812,36.8206,16300.0
2015-11-17 14:15:00,42.87,42.89,42.82,42.85,238366.0,36.8206,36.8378,36.7777,36.8034,238366.0
2015-11-17 14:20:00,42.86,42.87,42.81,42.81,236632.0,36.812,36.8206,36.7691,36.7691,236632.0
2015-11-17 14:25:00,42.82,42.82,42.71,42.71,169166.0,36.7777,36.7777,36.6832,36.6832,169166.0
2015-11-17 14:30:00,42.7,42.7,42.65,42.67,26021.0,36.6746,36.6746,36.6316,36.6488,26021.0
2015-11-17 14:35:00,42.68,42.69,42.64,42.68,20160.0,36.6574,36.666,36.6231,36.6574,20160.0
2015-11-17 14:40:00,42.69,42.73,42.62,42.63,44952.0,36.666,36.7004,36.6059,36.6145,44952.0
2015-11-17 14:45:00,42.63,42.68,42.6,42.66,65274.0,36.6145,36.6574,36.5887,36.6402,65274.0
2015-11-17 14:50:00,42.68,42.71,42.61,42.64,124945.0,36.6574,36.6832,36.5973,36.6231,124945.0
2015-11-17 14:55:00,42.64,42.78,42.63,42.77,93947.0,36.6231,36.7433,36.6145,36.7347,93947.0
2015-11-17 15:00:00,42.77,42.78,42.65,42.67,200580.0,36.7347,36.7433,36.6316,36.6488,200580.0
2015-11-17 15:05:00,42.67,42.79,42.65,42.72,31071.0,36.6488,36.7519,36.6316,36.6918,31071.0
2015-11-17 15:10:00,42.72,42.75,42.66,42.73,50844.0,36.6918,36.7175,36.6402,36.7004,50844.0
2015-11-17 15:15:00,42.72,42.75,42.7,42.7,25973.0,36.6918,36.7175,36.6746,36.6746,25973.0
2015-11-17 15:20:00,42.7,42.76,42.67,42.71,87443.0,36.6746,36.7261,36.6488,36.6832,87443.0
2015-11-17 15:25:00,42.72,42.81,42.69,42.8,20000.0,36.6918,36.7691,36.666,36.7605,20000.0
2015-11-17 15:30:00,42.82,42.87,42.78,42.85,53140.0,36.7777,36.8206,36.7433,36.8034,53140.0
2015-11-17 15:35:00,42.86,42.89,42.83,42.84,82590.0,36.812,36.8378,36.7862,36.7948,82590.0
2015-11-17 15:40:00,42.84,42.96,42.84,42.92,71201.0,36.7948,36.8979,36.7948,36.8635,71201.0
2015-11-17 15:45:00,42.92,42.95,42.86,42.89,253471.0,36.8635,36.8893,36.812,36.8378,253471.0
2015-11-17 15:50:00,42.89,42.93,42.88,42.9,120798.0,36.8378,36.8721,36.8292,36.8464,120798.0
2015-11-17 15:55:00,42.91,42.92,42.85,42.87,78097.0,36.855,36.8635,36.8034,36.8206,78097.0
2015-11-18 09:30:00,42.83,43.08,42.83,43.04,13136.0,36.7862,37.001,36.7862,36.9666,13136.0
2015-11-18 09:35:00,43.06,43.07,42.88,43.0,146224.0,36.9838,36.9924,36.8292,36.9323,146224.0
2015-11-18 09:40:00,42.99,43.0,42.89,42.9,81016.0,36.9237,36.9323,36.8378,36.8464,81016.0
2015-11-18 09:45:00,42.9,43.03,42.9,43.01,52869.0,36.8464,36.958,36.8464,36.9408,52869.0
2015-11-18 09:50:00,43.02,43.17,43.02,43.16,87005.0,36.9494,37.0783,36.9494,37.0697,87005.0
2015-11-18 09:55:00,43.16,43.16,43.05,43.06,233324.0,37.0697,37.0697,36.9752,36.9838,233324.0
2015-11-18 10:00:00,43.07,43.19,43.06,43.17,91993.0,36.9924,37.0954,36.9838,37.0783,91993.0
2015-11-18 10:05:00,43.16,43.24,43.12,43.22,99354.0,37.0697,37.1384,37.0353,37.1212,99354.0
2015-11-18 10:10:00,43.21,43.22,43.08,43.08,30944.0,37.1126,37.1212,37.001,37.001,30944.0
2015-11-18 10:15:00,43.06,43.09,43.02,43.09,82035.0,36.9838,37.0096,36.9494,37.0096,82035.0
2015-11-18 10:20:00,43.09,43.09,43.02,43.09,141250.0,37.0096,37.0096,36.9494,37.0096,141250.0
2015-11-18 10:25:00,43.09,43.11,43.0,43.04,239474.0,37.0096,37.0267,36.9323,36.9666,239474.0
2015-11-18 10:30:00,43.03,43.08,42.95,42.95,49039.0,36.958,37.001,36.8893,36.8893,49039.0
2015-11-18 10:35:00,42.95,43.03,42.95,43.01,97461.0,36.8893,36.958,36.8893,36.9408,97461.0
2015-11-18 10:40:00,43.02,43.08,43.02,43.08,204832.0,36.9494,37.001,36.9494,37.001,204832.0
2015-11-18 10:45:00,43.09,43.11,43.04,43.11,56533.0,37.0096,37.0267,36.9666,37.0267,56533.0
2015-11-18 10:50:00,43.11,43.16,43.03,43.14,57905.0,37.0267,37.0697,36.958,37.0525,57905.0
2015-11-18 10:55:00,43.13,43.13,43.05,43.07,32585.0,37.0439,37.0439,36.9752,36.9924,32585.0
2015-11-18 11:00:00,43.06,43.08,43.01,43.07,95643.0,36.9838,37.001,36.9408,36.9924,95643.0
2015-11-18 11:05:00,43.06,43.1,42.97,43.1,44274.0,36.9838,37.0181,36.9065,37.0181,44274.0
2015-11-18 11:10:00,43.1,43.13,43.05,43.12,48962.0,37.0181,37.0439,36.9752,37.0353,48962.0
2015-11-18 11:15:00,43.13,43.15,43.07,43.07,30091.0,37.0439,37.0611,36.9924,36.9924,30091.0
2015-11-18 11:20:00,43.08,43.11,43.05,43.05,24350.0,37.001,37.0267,36.9752,36.9752,24350.0
2015-11-18 11:25:00,43.07,43.16,43.05,43.13,49981.0,36.9924,37.0697,36.9752,37.0439,49981.0
2015-11-18 11:30:00,43.13,43.17,43.12,43.16,61089.0,37.0439,37.0783,37.0353,37.0697,61089.0
2015-11-18 11:35:00,43.17,43.18,43.14,43.17,52409.0,37.0783,37.0869,37.0525,37.0783,52409.0
2015-11-18 11:40:00,43.17,43.18,43.14,43.16,56347.0,37.0783,37.0869,37.0525,37.0697,56347.0
2015-11-18 11:45:00,43.17,43.19,43.15,43.17,32725.0,37.0783,37.0954,37.0611,37.0783,32725.0
2015-11-18 11:50:00,43.17,43.19,43.15,43.15,33584.0,37.0783,37.0954,37.0611,37.0611,33584.0
2015-11-18 11:55:00,43.15,43.16,43.11,43.14,23289.0,37.0611,37.0697,37.0267,37.0525,23289.0
2015-11-18 12:00:00,43.13,43.15,43.09,43.11,25861.0,37.0439,37.0611,37.0096,37.0267,25861.0
2015-11-18 12:05:00,43.11,43.12,43.08,43.09,24140.0,37.0267,37.0353,37.001,37.0096,24140.0
2015-11-18 12:10:00,43.09,43.12,43.07,43.12,68852.0,37.0096,37.0353,36.9924,37.0353,68852.0
2015-11-18 12:15:00,43.11,43.19,43.11,43.17,51100.0,37.0267,37.0954,37.0267,37.0783,51100.0
2015-11-18 12:20:00,43.17,43.22,43.12,43.13,38874.0,37.0783,37.1212,37.0353,37.0439,38874.0
2015-11-18 12:25:00,43.13,43.17,43.11,43.16,10430.0,37.0439,37.0783,37.0267,37.0697,10430.0
2015-11-18 12:30:00,43.17,43.19,43.14,43.17,8740.0,37.0783,37.0954,37.0525,37.0783,8740.0
2015-11-18 12:35:00,43.17,43.21,43.16,43.19,16040.0,37.0783,37.1126,37.0697,37.0954,16040.0
2015-11-18 12:40:00,43.18,43.19,43.09,43.09,12461.0,37.0869,37.0954,37.0096,37.0096,12461.0
2015-11-18 12:45:00,43.1,43.15,43.1,43.15,12448.0,37.0181,37.0611,37.0181,37.0611,12448.0
2015-11-18 12:50:00,43.15,43.16,43.13,43.14,7851.0,37.0611,37.0697,37.0439,37.0525,7851.0
2015-11-18 12:55:00,43.15,43.18,43.13,43.17,24411.0,37.0611,37.0869,37.0439,37.0783,24411.0
2015-11-18 13:00:00,43.16,43.17,43.14,43.15,28812.0,37.0697,37.0783,37.0525,37.0611,28812.0
2015-11-18 13:05:00,43.14,43.18,43.14,43.17,31176.0,37.0525,37.0869,37.0525,37.0783,31176.0
2015-11-18 13:10:00,43.18,43.25,43.18,43.23,62966.0,37.0869,37.147,37.0869,37.1298,62966.0
2015-11-18 13:15:00,43.23,43.26,43.18,43.23,19480.0,37.1298,37.1556,37.0869,37.1298,19480.0
2015-11-18 13:20:00,43.23,43.28,43.22,43.26,15600.0,37.1298,37.1727,37.1212,37.1556,15600.0
2015-11-18 13:25:00,43.26,43.28,43.24,43.24,30431.0,37.1556,37.1727,37.1384,37.1384,30431.0
2015-11-18 13:30:00,43.23,43.24,43.16,43.18,31335.0,37.1298,37.1384,37.0697,37.0869,31335.0
2015-11-18 13:35:00,43.19,43.19,43.16,43.19,13300.0,37.0954,37.0954,37.0697,37.0954,13300.0
2015-11-18 13:40:00,43.19,43.2,43.17,43.19,14861.0,37.0954,37.104,37.0783,37.0954,14861.0
2015-11-18 13:45:00,43.2,43.22,43.18,43.19,31700.0,37.104,37.1212,37.0869,37.0954,31700.0
2015-11-18 13:50:00,43.2,43.2,43.18,43.19,47984.0,37.104,37.104,37.0869,37.0954,47984.0
2015-11-18 13:55:00,43.19,43.2,43.16,43.16,48398.0,37.0954,37.104,37.0697,37.0697,48398.0
2015-11-18 14:00:00,43.18,43.22,43.15,43.16,39896.0,37.0869,37.1212,37.0611,37.0697,39896.0
2015-11-18 14:05:00,43.18,43.32,43.18,43.32,57683.0,37.0869,37.2071,37.0869,37.2071,57683.0
2015-11-18 14:10:00,43.33,43.42,43.32,43.35,79485.0,37.2157,37.293,37.2071,37.2329,79485.0
2015-11-18 14:15:00,43.35,43.39,43.31,43.31,28780.0,37.2329,37.2672,37.1985,37.1985,28780.0
2015-11-18 14:20:00,43.31,43.35,43.29,43.33,14551.0,37.1985,37.2329,37.1813,37.2157,14551.0
2015-11-18 14:25:00,43.33,43.36,43.29,43.32,34049.0,37.2157,37.2415,37.1813,37.2071,34049.0
2015-11-18 14:30:00,43.31,43.31,43.24,43.26,11550.0,37.1985,37.1985,37.1384,37.1556,11550.0
2015-11-18 14:35:00,43.26,43.32,43.22,43.32,160268.0,37.1556,37.2071,37.1212,37.2071,160268.0
2015-11-18 14:40:00,43.32,43.36,43.32,43.35,16736.0,37.2071,37.2415,37.2071,37.2329,16736.0
2015-11-18 14:45:00,43.36,43.36,43.29,43.29,29259.0,37.2415,37.2415,37.1813,37.1813,29259.0
2015-11-18 14:50:00,43.29,43.36,43.28,43.34,72870.0,37.1813,37.2415,37.1727,37.2243,72870.0
2015-11-18 14:55:00,43.34,43.38,43.33,43.38,20400.0,37.2243,37.2586,37.2157,37.2586,20400.0
2015-11-18 15:00:00,43.38,43.4,43.36,43.39,127361.0,37.2586,37.2758,37.2415,37.2672,127361.0
2015-11-18 15:05:00,43.39,43.39,43.35,43.36,53029.0,37.2672,37.2672,37.2329,37.2415,53029.0
2015-11-18 15:10:00,43.36,43.42,43.34,43.41,63176.0,37.2415,37.293,37.2243,37.2844,63176.0
2015-11-18 15:15:00,43.42,43.48,43.4,43.47,106804.0,37.293,37.3445,37.2758,37.3359,106804.0
2015-11-18 15:20:00,43.47,43.49,43.46,43.48,116150.0,37.3359,37.3531,37.3273,37.3445,116150.0
2015-11-18 15:25:00,43.48,43.51,43.47,43.5,74154.0,37.3445,37.3703,37.3359,37.3617,74154.0
2015-11-18 15:30:00,43.51,43.53,43.49,43.52,64581.0,37.3703,37.3875,37.3531,37.3789,64581.0
2015-11-18 15:35:00,43.52,43.54,43.5,43.52,117273.0,37.3789,37.3961,37.3617,37.3789,117273.0
2015-11-18 15:40:00,43.52,43.54,43.5,43.51,70726.0,37.3789,37.3961,37.3617,37.3703,70726.0
2015-11-18 15:45:00,43.51,43.59,43.5,43.59,153780.0,37.3703,37.439,37.3617,37.439,153780.0
2015-11-18 15:50:00,43.59,43.62,43.58,43.6,281470.0,37.439,37.4648,37.4304,37.4476,281470.0
2015-11-18 15:55:00,43.59,43.63,43.55,43.58,657506.0,37.439,37.4734,37.4046,37.4304,657506.0
2015-11-19 09:30:00,43.57,43.57,43.37,43.54,137813.0,37.4218,37.4218,37.25,37.3961,137813.0
2015-11-19 09:35:00,43.54,43.62,43.38,43.49,166829.0,37.3961,37.4648,37.2586,37.3531,166829.0
2015-11-19 09:40:00,43.49,43.62,43.47,43.6,90082.0,37.3531,37.4648,37.3359,37.4476,90082.0
2015-11-19 09:45:00,43.6,43.68,43.57,43.62,171223.0,37.4476,37.5163,37.4218,37.4648,171223.0
2015-11-19 09:50:00,43.62,43.62,43.48,43.49,66701.0,37.4648,37.4648,37.3445,37.3531,66701.0
2015-11-19 09:55:00,43.5,43.5,43.34,43.4,161353.0,37.3617,37.3617,37.2243,37.2758,161353.0
2015-11-19 10:00:00,43.4,43.41,43.31,43.36,120875.0,37.2758,37.2844,37.1985,37.2415,120875.0
2015-11-19 10:05:00,43.36,43.47,43.35,43.43,104350.0,37.2415,37.3359,37.2329,37.3016,104350.0
2015-11-19 10:10:00,43.43,43.53,43.42,43.44,48244.0,37.3016,37.3875,37.293,37.3102,48244.0
2015-11-19 10:15:00,43.42,43.44,43.37,43.4,127942.0,37.293,37.3102,37.25,37.2758,127942.0
2015-11-19 10:20:00,43.41,43.46,43.39,43.44,61157.0,37.2844,37.3273,37.2672,37.3102,61157.0
2015-11-19 10:25:00,43.44,43.53,43.43,43.47,66516.0,37.3102,37.3875,37.3016,37.3359,66516.0
2015-11-19 10:30:00,43.47,43.52,43.41,43.42,28390.0,37.3359,37.3789,37.2844,37.293,28390.0
2015-11-19 10:35:00,43.42,43.44,43.37,43.44,174710.0,37.293,37.3102,37.25,37.3102,174710.0
2015-11-19 10:40:00,43.43,43.48,43.42,43.44,72632.0,37.3016,37.3445,37.293,37.3102,72632.0
2015-11-19 10:45:00,43.44,43.53,43.43,43.51,48716.0,37.3102,37.3875,37.3016,37.3703,48716.0
2015-11-19 10:50:00,43.5,43.51,43.45,43.46,74084.0,37.3617,37.3703,37.3188,37.3273,74084.0
2015-11-19 10:55:00,43.46,43.56,43.46,43.54,117590.0,37.3273,37.4132,37.3273,37.3961,117590.0
2015-11-19 11:00:00,43.54,43.54,43.51,43.54,73131.0,37.3961,37.3961,37.3703,37.3961,73131.0
2015-11-19 11:05:00,43.54,43.6,43.53,43.56,109141.0,37.3961,37.4476,37.3875,37.4132,109141.0
2015-11-19 11:10:00,43.58,43.59,43.49,43.52,40331.0,37.4304,37.439,37.3531,37.3789,40331.0
2015-11-19 11:15:00,43.53,43.54,43.48,43.52,60547.0,37.3875,37.3961,37.3445,37.3789,60547.0
2015-11-19 11:20:00,43.51,43.53,43.49,43.49,126371.0,37.3703,37.3875,37.3531,37.3531,126371.0
2015-11-19 11:25:00,43.5,43.62,43.49,43.57,115365.0,37.3617,37.4648,37.3531,37.4218,115365.0
2015-11-19 11:30:00,43.56,43.57,43.48,43.49,48460.0,37.4132,37.4218,37.3445,37.3531,48460.0
2015-11-19 11:35:00,43.5,43.5,43.43,43.45,157661.0,37.3617,37.3617,37.3016,37.3188,157661.0
2015-11-19 11:40:00,43.45,43.48,43.42,43.45,65846.0,37.3188,37.3445,37.293,37.3188,65846.0
2015-11-19 11:45:00,43.45,43.48,43.4,43.4,60404.0,37.3188,37.3445,37.2758,37.2758,60404.0
2015-11-19 11:50:00,43.4,43.42,43.37,43.39,61738.0,37.2758,37.293,37.25,37.2672,61738.0
2015-11-19 11:55:00,43.38,43.46,43.38,43.45,71816.0,37.2586,37.3273,37.2586,37.3188,71816.0
2015-11-19 12:00:00,43.45,43.47,43.43,43.46,42094.0,37.3188,37.3359,37.3016,37.3273,42094.0
2015-11-19 12:05:00,43.45,43.46,43.42,43.45,105213.0,37.3188,37.3273,37.293,37.3188,105213.0
2015-11-19 12:10:00,43.46,43.48,43.45,43.45,65226.0,37.3273,37.3445,37.3188,37.3188,65226.0
2015-11-19 12:15:00,43.45,43.48,43.43,43.43,48952.0,37.3188,37.3445,37.3016,37.3016,48952.0
2015-11-19 12:20:00,43.44,43.47,43.43,43.44,58499.0,37.3102,37.3359,37.3016,37.3102,58499.0
2015-11-19 12:25:00,43.45,43.46,43.42,43.44,33648.0,37.3188,37.3273,37.293,37.3102,33648.0
2015-11-19 12:30:00,43.44,43.49,43.44,43.48,106730.0,37.3102,37.3531,37.3102,37.3445,106730.0
2015-11-19 12:35:00,43.48,43.51,43.47,43.49,47080.0,37.3445,37.3703,37.3359,37.3531,47080.0
2015-11-19 12:40:00,43.49,43.51,43.47,43.51,31400.0,37.3531,37.3703,37.3359,37.3703,31400.0
2015-11-19 12:45:00,43.5,43.54,43.49,43.52,37527.0,37.3617,37.3961,37.3531,37.3789,37527.0
2015-11-19 12:50:00,43.52,43.55,43.52,43.54,27535.0,37.3789,37.4046,37.3789,37.3961,27535.0
2015-11-19 12:55:00,43.53,43.56,43.49,43.56,43816.0,37.3875,37.4132,37.3531,37.4132,43816.0
2015-11-19 13:00:00,43.56,43.56,43.52,43.52,45959.0,37.4132,37.4132,37.3789,37.3789,45959.0
2015-11-19 13:05:00,43.52,43.53,43.48,43.48,21168.0,37.3789,37.3875,37.3445,37.3445,21168.0
2015-11-19 13:10:00,43.48,43.54,43.47,43.53,36295.0,37.3445,37.3961,37.3359,37.3875,36295.0
2015-11-19 13:15:00,43.53,43.54,43.48,43.48,17786.0,37.3875,37.3961,37.3445,37.3445,17786.0
2015-11-19 13:20:00,43.48,43.48,43.43,43.44,43751.0,37.3445,37.3445,37.3016,37.3102,43751.0
2015-11-19 13:25:00,43.44,43.44,43.38,43.4,17987.0,37.3102,37.3102,37.2586,37.2758,17987.0
2015-11-19 13:30:00,43.4,43.4,43.37,43.4,32302.0,37.2758,37.2758,37.25,37.2758,32302.0
2015-11-19 13:35:00,43.39,43.4,43.29,43.3,25520.0,37.2672,37.2758,37.1813,37.1899,25520.0
2015-11-19 13:40:00,43.3,43.37,43.3,43.34,127531.0,37.1899,37.25,37.1899,37.2243,127531.0
2015-11-19 13:45:00,43.34,43.37,43.32,43.33,13399.0,37.2243,37.25,37.2071,37.2157,13399.0
2015-11-19 13:50:00,43.33,43.33,43.31,43.33,19708.0,37.2157,37.2157,37.1985,37.2157,19708.0
2015-11-19 13:55:00,43.33,43.35,43.3,43.34,72941.0,37.2157,37.2329,37.1899,37.2243,72941.0
2015-11-19 14:00:00,43.34,43.34,43.29,43.3,57566.0,37.2243,37.2243,37.1813,37.1899,57566.0
2015-11-19 14:05:00,43.29,43.34,43.28,43.31,53177.0,37.1813,37.2243,37.1727,37.1985,53177.0
2015-11-19 14:10:00,43.3,43.34,43.3,43.3,79107.0,37.1899,37.2243,37.1899,37.1899,79107.0
2015-11-19 14:15:00,43.29,43.35,43.29,43.33,51449.0,37.1813,37.2329,37.1813,37.2157,51449.0
2015-11-19 14:20:00,43.32,43.32,43.3,43.31,32818.0,37.2071,37.2071,37.1899,37.1985,32818.0
2015-11-19 14:25:00,43.31,43.31,43.27,43.27,51865.0,37.1985,37.1985,37.1642,37.1642,51865.0
2015-11-19 14:30:00,43.27,43.32,43.27,43.27,35009.0,37.1642,37.2071,37.1642,37.1642,35009.0
2015-11-19 14:35:00,43.27,43.3,43.25,43.28,63238.0,37.1642,37.1899,37.147,37.1727,63238.0
2015-11-19 14:40:00,43.27,43.3,43.27,43.29,23992.0,37.1642,37.1899,37.1642,37.1813,23992.0
2015-11-19 14:45:00,43.28,43.29,43.24,43.27,43422.0,37.1727,37.1813,37.1384,37.1642,43422.0
2015-11-19 14:50:00,43.27,43.32,43.27,43.3,62944.0,37.1642,37.2071,37.1642,37.1899,62944.0
2015-11-19 14:55:00,43.31,43.32,43.26,43.26,41057.0,37.1985,37.2071,37.1556,37.1556,41057.0
2015-11-19 15:00:00,43.27,43.3,43.26,43.27,53930.0,37.1642,37.1899,37.1556,37.1642,53930.0
2015-11-19 15:05:00,43.27,43.27,43.21,43.23,55526.0,37.1642,37.1642,37.1126,37.1298,55526.0
2015-11-19 15:10:00,43.24,43.26,43.21,43.23,43479.0,37.1384,37.1556,37.1126,37.1298,43479.0
2015-11-19 15:15:00,43.24,43.25,43.21,43.25,35925.0,37.1384,37.147,37.1126,37.147,35925.0
2015-11-19 15:20:00,43.25,43.3,43.25,43.29,48452.0,37.147,37.1899,37.147,37.1813,48452.0
2015-11-19 15:25:00,43.28,43.34,43.27,43.34,69414.0,37.1727,37.2243,37.1642,37.2243,69414.0
2015-11-19 15:30:00,43.34,43.34,43.24,43.25,337858.0,37.2243,37.2243,37.1384,37.147,337858.0
2015-11-19 15:35:00,43.25,43.26,43.23,43.25,133139.0,37.147,37.1556,37.1298,37.147,133139.0
2015-11-19 15:40:00,43.24,43.27,43.23,43.24,198276.0,37.1384,37.1642,37.1298,37.1384,198276.0
2015-11-19 15:45:00,43.24,43.27,43.24,43.25,156826.0,37.1384,37.1642,37.1384,37.147,156826.0
2015-11-19 15:50:00,43.25,43.26,43.23,43.25,153132.0,37.147,37.1556,37.1298,37.147,153132.0
2015-11-19 15:55:00,43.25,43.28,43.22,43.25,180099.0,37.147,37.1727,37.1212,37.147,180099.0
2015-11-20 09:30:00,43.71,44.08,43.71,44.06,210409.0,37.5421,37.8599,37.5421,37.8427,210409.0
2015-11-20 09:35:00,44.06,44.24,44.06,44.22,397758.0,37.8427,37.9973,37.8427,37.9801,397758.0
2015-11-20 09:40:00,44.22,44.25,44.12,44.25,516735.0,37.9801,38.0059,37.8942,38.0059,516735.0
2015-11-20 09:45:00,44.25,44.28,44.16,44.19,160193.0,38.0059,38.0316,37.9286,37.9543,160193.0
2015-11-20 09:50:00,44.19,44.27,44.19,44.21,130695.0,37.9543,38.023,37.9543,37.9715,130695.0
2015-11-20 09:55:00,44.21,44.22,44.12,44.16,158701.0,37.9715,37.9801,37.8942,37.9286,158701.0
2015-11-20 10:00:00,44.16,44.19,43.95,43.96,76381.0,37.9286,37.9543,37.7482,37.7568,76381.0
2015-11-20 10:05:00,43.96,44.1,43.95,44.1,238610.0,37.7568,37.877,37.7482,37.877,238610.0
2015-11-20 10:10:00,44.1,44.18,44.1,44.16,86530.0,37.877,37.9457,37.877,37.9286,86530.0
2015-11-20 10:15:00,44.15,44.23,44.13,44.17,94559.0,37.92,37.9887,37.9028,37.9372,94559.0
2015-11-20 10:20:00,44.18,44.19,44.1,44.15,285146.0,37.9457,37.9543,37.877,37.92,285146.0
2015-11-20 10:25:00,44.15,44.16,44.11,44.11,95362.0,37.92,37.9286,37.8856,37.8856,95362.0
2015-11-20 10:30:00,44.12,44.13,44.08,44.11,86474.0,37.8942,37.9028,37.8599,37.8856,86474.0
2015-11-20 10:35:00,44.09,44.11,44.07,44.08,105594.0,37.8684,37.8856,37.8513,37.8599,105594.0
2015-11-20 10:40:00,44.08,44.09,44.0,44.05,92097.0,37.8599,37.8684,37.7911,37.8341,92097.0
2015-11-20 10:45:00,44.05,44.08,44.02,44.07,12600.0,37.8341,37.8599,37.8083,37.8513,12600.0
2015-11-20 10:50:00,44.07,44.11,44.06,44.07,93586.0,37.8513,37.8856,37.8427,37.8513,93586.0
2015-11-20 10:55:00,44.08,44.11,44.0,44.01,50576.0,37.8599,37.8856,37.7911,37.7997,50576.0
2015-11-20 11:00:00,44.0,44.09,44.0,44.04,37737.0,37.7911,37.8684,37.7911,37.8255,37737.0
2015-11-20 11:05:00,44.03,44.06,44.01,44.03,36134.0,37.8169,37.8427,37.7997,37.8169,36134.0
2015-11-20 11:10:00,44.03,44.08,44.02,44.08,72137.0,37.8169,37.8599,37.8083,37.8599,72137.0
2015-11-20 11:15:00,44.08,44.15,44.05,44.15,60973.0,37.8599,37.92,37.8341,37.92,60973.0
2015-11-20 11:20:00,44.15,44.16,44.1,44.11,38340.0,37.92,37.9286,37.877,37.8856,38340.0
2015-11-20 11:25:00,44.11,44.14,44.07,44.09,31951.0,37.8856,37.9114,37.8513,37.8684,31951.0
2015-11-20 11:30:00,44.08,44.09,44.04,44.06,33446.0,37.8599,37.8684,37.8255,37.8427,33446.0
2015-11-20 11:35:00,44.05,44.08,44.03,44.04,40202.0,37.8341,37.8599,37.8169,37.8255,40202.0
2015-11-20 11:40:00,44.05,44.09,44.05,44.06,19660.0,37.8341,37.8684,37.8341,37.8427,19660.0
2015-11-20 11:45:00,44.07,44.07,44.02,44.05,33701.0,37.8513,37.8513,37.8083,37.8341,33701.0
2015-11-20 11:50:00,44.04,44.05,44.01,44.01,21229.0,37.8255,37.8341,37.7997,37.7997,21229.0
2015-11-20 11:55:00,44.02,44.09,44.02,44.08,56891.0,37.8083,37.8684,37.8083,37.8599,56891.0
2015-11-20 12:00:00,44.08,44.09,44.06,44.08,103731.0,37.8599,37.8684,37.8427,37.8599,103731.0
2015-11-20 12:05:00,44.07,44.08,44.05,44.08,34251.0,37.8513,37.8599,37.8341,37.8599,34251.0
2015-11-20 12:10:00,44.08,44.09,44.05,44.05,19297.0,37.8599,37.8684,37.8341,37.8341,19297.0
2015-11-20 12:15:00,44.05,44.12,44.04,44.12,37500.0,37.8341,37.8942,37.8255,37.8942,37500.0
2015-11-20 12:20:00,44.11,44.12,44.06,44.1,65890.0,37.8856,37.8942,37.8427,37.877,65890.0
2015-11-20 12:25:00,44.1,44.12,44.09,44.11,56301.0,37.877,37.8942,37.8684,37.8856,56301.0
2015-11-20 12:30:00,44.12,44.19,44.11,44.19,59185.0,37.8942,37.9543,37.8856,37.9543,59185.0
2015-11-20 12:35:00,44.2,44.2,44.17,44.17,37455.0,37.9629,37.9629,37.9372,37.9372,37455.0
2015-11-20 12:40:00,44.16,44.17,44.13,44.15,18391.0,37.9286,37.9372,37.9028,37.92,18391.0
2015-11-20 12:45:00,44.16,44.16,44.11,44.12,15105.0,37.9286,37.9286,37.8856,37.8942,15105.0
2015-11-20 12:50:00,44.12,44.16,44.12,44.13,33947.0,37.8942,37.9286,37.8942,37.9028,33947.0
2015-11-20 12:55:00,44.13,44.2,44.13,44.14,18722.0,37.9028,37.9629,37.9028,37.9114,18722.0
2015-11-20 13:00:00,44.14,44.18,44.14,44.18,17026.0,37.9114,37.9457,37.9114,37.9457,17026.0
2015-11-20 13:05:00,44.18,44.19,44.14,44.17,25494.0,37.9457,37.9543,37.9114,37.9372,25494.0
2015-11-20 13:10:00,44.17,44.17,44.12,44.13,19155.0,37.9372,37.9372,37.8942,37.9028,19155.0
2015-11-20 13:15:00,44.13,44.18,44.11,44.15,41170.0,37.9028,37.9457,37.8856,37.92,41170.0
2015-11-20 13:20:00,44.14,44.17,44.11,44.17,25646.0,37.9114,37.9372,37.8856,37.9372,25646.0
2015-11-20 13:25:00,44.17,44.2,44.14,44.17,27805.0,37.9372,37.9629,37.9114,37.9372,27805.0
2015-11-20 13:30:00,44.17,44.17,44.11,44.12,22899.0,37.9372,37.9372,37.8856,37.8942,22899.0
2015-11-20 13:35:00,44.11,44.13,44.09,44.13,37548.0,37.8856,37.9028,37.8684,37.9028,37548.0
2015-11-20 13:40:00,44.12,44.15,44.12,44.13,29892.0,37.8942,37.92,37.8942,37.9028,29892.0
2015-11-20 13:45:00,44.13,44.16,44.13,44.16,9009.0,37.9028,37.9286,37.9028,37.9286,9009.0
2015-11-20 13:50:00,44.16,44.17,44.12,44.15,44325.0,37.9286,37.9372,37.8942,37.92,44325.0
2015-11-20 13:55:00,44.14,44.16,44.12,44.13,66535.0,37.9114,37.9286,37.8942,37.9028,66535.0
2015-11-20 14:00:00,44.13,44.18,44.12,44.17,17149.0,37.9028,37.9457,37.8942,37.9372,17149.0
2015-11-20 14:05:00,44.18,44.23,44.16,44.22,34227.0,37.9457,37.9887,37.9286,37.9801,34227.0
2015-11-20 14:10:00,44.23,44.24,44.21,44.21,22100.0,37.9887,37.9973,37.9715,37.9715,22100.0
2015-11-20 14:15:00,44.21,44.24,44.2,44.23,31710.0,37.9715,37.9973,37.9629,37.9887,31710.0
2015-11-20 14:20:00,44.24,44.24,44.2,44.21,21509.0,37.9973,37.9973,37.9629,37.9715,21509.0
2015-11-20 14:25:00,44.2,44.21,44.18,44.18,10932.0,37.9629,37.9715,37.9457,37.9457,10932.0
2015-11-20 14:30:00,44.17,44.2,44.15,44.15,91285.0,37.9372,37.9629,37.92,37.92,91285.0
2015-11-20 14:35:00,44.15,44.19,44.15,44.18,24351.0,37.92,37.9543,37.92,37.9457,24351.0
2015-11-20 14:40:00,44.18,44.19,44.15,44.16,52345.0,37.9457,37.9543,37.92,37.9286,52345.0
2015-11-20 14:45:00,44.16,44.17,44.15,44.17,24450.0,37.9286,37.9372,37.92,37.9372,24450.0
2015-11-20 14:50:00,44.16,44.18,44.16,44.17,64683.0,37.9286,37.9457,37.9286,37.9372,64683.0
2015-11-20 14:55:00,44.17,44.17,44.11,44.11,85430.0,37.9372,37.9372,37.8856,37.8856,85430.0
2015-11-20 15:00:00,44.11,44.16,44.11,44.13,63527.0,37.8856,37.9286,37.8856,37.9028,63527.0
2015-11-20 15:05:00,44.13,44.13,44.09,44.13,75666.0,37.9028,37.9028,37.8684,37.9028,75666.0
2015-11-20 15:10:00,44.14,44.14,44.08,44.1,124784.0,37.9114,37.9114,37.8599,37.877,124784.0
2015-11-20 15:15:00,44.1,44.11,44.06,44.06,58249.0,37.877,37.8856,37.8427,37.8427,58249.0
2015-11-20 15:20:00,44.06,44.08,44.05,44.06,94007.0,37.8427,37.8599,37.8341,37.8427,94007.0
2015-11-20 15:25:00,44.06,44.07,44.05,44.07,50816.0,37.8427,37.8513,37.8341,37.8513,50816.0
2015-11-20 15:30:00,44.07,44.11,44.06,44.08,58852.0,37.8513,37.8856,37.8427,37.8599,58852.0
2015-11-20 15:35:00,44.09,44.13,44.07,44.11,62213.0,37.8684,37.9028,37.8513,37.8856,62213.0
2015-11-20 15:40:00,44.11,44.16,44.09,44.14,81510.0,37.8856,37.9286,37.8684,37.9114,81510.0
2015-11-20 15:45:00,44.14,44.19,44.13,44.16,265422.0,37.9114,37.9543,37.9028,37.9286,265422.0
2015-11-20 15:50:00,44.16,44.18,44.14,44.16,212031.0,37.9286,37.9457,37.9114,37.9286,212031.0
2015-11-20 15:55:00,44.16,44.18,44.15,44.16,506154.0,37.9286,37.9457,37.92,37.9286,506154.0
2015-11-23 09:30:00,44.11,44.23,44.05,44.09,35306.0,37.8856,37.9887,37.8341,37.8684,35306.0
2015-11-23 09:35:00,44.07,44.16,44.03,44.09,62126.0,37.8513,37.9286,37.8169,37.8684,62126.0
2015-11-23 09:40:00,44.09,44.22,44.09,44.2,83932.0,37.8684,37.9801,37.8684,37.9629,83932.0
2015-11-23 09:45:00,44.19,44.2,44.14,44.2,113103.0,37.9543,37.9629,37.9114,37.9629,113103.0
2015-11-23 09:50:00,44.2,44.23,44.14,44.14,77322.0,37.9629,37.9887,37.9114,37.9114,77322.0
2015-11-23 09:55:00,44.13,44.15,44.07,44.07,40634.0,37.9028,37.92,37.8513,37.8513,40634.0
2015-11-23 10:00:00,44.08,44.1,44.02,44.03,285446.0,37.8599,37.877,37.8083,37.8169,285446.0
2015-11-23 10:05:00,44.03,44.18,44.03,44.18,63593.0,37.8169,37.9457,37.8169,37.9457,63593.0
2015-11-23 10:10:00,44.18,44.3,44.17,44.3,52892.0,37.9457,38.0488,37.9372,38.0488,52892.0
2015-11-23 10:15:00,44.3,44.32,44.25,44.31,24188.0,38.0488,38.066,38.0059,38.0574,24188.0
2015-11-23 10:20:00,44.32,44.39,44.29,44.39,81073.0,38.066,38.1261,38.0402,38.1261,81073.0
2015-11-23 10:25:00,44.4,44.43,44.32,44.33,43498.0,38.1347,38.1605,38.066,38.0746,43498.0
2015-11-23 10:30:00,44.33,44.35,44.3,44.32,39225.0,38.0746,38.0918,38.0488,38.066,39225.0
2015-11-23 10:35:00,44.32,44.38,44.31,44.37,95707.0,38.066,38.1175,38.0574,38.1089,95707.0
2015-11-23 10:40:00,44.36,44.37,44.3,44.36,32813.0,38.1003,38.1089,38.0488,38.1003,32813.0
2015-11-23 10:45:00,44.36,44.42,44.33,44.42,38445.0,38.1003,38.1519,38.0746,38.1519,38445.0
2015-11-23 10:50:00,44.43,44.43,44.36,44.38,58724.0,38.1605,38.1605,38.1003,38.1175,58724.0
2015-11-23 10:55:00,44.37,44.44,44.37,44.43,31887.0,38.1089,38.1691,38.1089,38.1605,31887.0
2015-11-23 11:00:00,44.43,44.45,44.38,44.38,29210.0,38.1605,38.1776,38.1175,38.1175,29210.0
2015-11-23 11:05:00,44.38,44.4,44.35,44.39,25902.0,38.1175,38.1347,38.0918,38.1261,25902.0
2015-11-23 11:10:00,44.39,44.4,44.38,44.4,28900.0,38.1261,38.1347,38.1175,38.1347,28900.0
2015-11-23 11:15:00,44.4,44.45,44.39,44.42,48183.0,38.1347,38.1776,38.1261,38.1519,48183.0
2015-11-23 11:20:00,44.42,44.45,44.39,44.4,34267.0,38.1519,38.1776,38.1261,38.1347,34267.0
2015-11-23 11:25:00,44.41,44.45,44.4,44.45,25830.0,38.1433,38.1776,38.1347,38.1776,25830.0
2015-11-23 11:30:00,44.46,44.5,44.44,44.49,24864.0,38.1862,38.2206,38.1691,38.212,24864.0
2015-11-23 11:35:00,44.49,44.57,44.49,44.53,33439.0,38.212,38.2807,38.212,38.2464,33439.0
2015-11-23 11:40:00,44.53,44.6,44.52,44.56,29224.0,38.2464,38.3065,38.2378,38.2721,29224.0
2015-11-23 11:45:00,44.56,44.57,44.52,44.55,19702.0,38.2721,38.2807,38.2378,38.2635,19702.0
2015-11-23 11:50:00,44.55,44.58,44.54,44.56,19870.0,38.2635,38.2893,38.2549,38.2721,19870.0
2015-11-23 11:55:00,44.57,44.57,44.54,44.55,64969.0,38.2807,38.2807,38.2549,38.2635,64969.0
2015-11-23 12:00:00,44.55,44.57,44.53,44.54,49074.0,38.2635,38.2807,38.2464,38.2549,49074.0
2015-11-23 12:05:00,44.54,44.54,44.5,44.53,20564.0,38.2549,38.2549,38.2206,38.2464,20564.0
2015-11-23 12:10:00,44.53,44.55,44.51,44.53,46748.0,38.2464,38.2635,38.2292,38.2464,46748.0
2015-11-23 12:15:00,44.52,44.53,44.45,44.48,52349.0,38.2378,38.2464,38.1776,38.2034,52349.0
2015-11-23 12:20:00,44.47,44.5,44.45,44.46,20314.0,38.1948,38.2206,38.1776,38.1862,20314.0
2015-11-23 12:25:00,44.45,44.5,44.45,44.48,56205.0,38.1776,38.2206,38.1776,38.2034,56205.0
2015-11-23 12:30:00,44.48,44.49,44.44,44.45,19159.0,38.2034,38.212,38.1691,38.1776,19159.0
2015-11-23 12:35:00,44.46,44.48,44.45,44.47,44174.0,38.1862,38.2034,38.1776,38.1948,44174.0
2015-11-23 12:40:00,44.47,44.49,44.46,44.48,32955.0,38.1948,38.212,38.1862,38.2034,32955.0
2015-11-23 12:45:00,44.49,44.5,44.45,44.5,20285.0,38.212,38.2206,38.1776,38.2206,20285.0
2015-11-23 12:50:00,44.5,44.56,44.49,44.55,87898.0,38.2206,38.2721,38.212,38.2635,87898.0
2015-11-23 12:55:00,44.56,44.59,44.55,44.55,38667.0,38.2721,38.2979,38.2635,38.2635,38667.0
2015-11-23 13:00:00,44.55,44.58,44.55,44.58,26974.0,38.2635,38.2893,38.2635,38.2893,26974.0
2015-11-23 13:05:00,44.58,44.59,44.57,44.58,17750.0,38.2893,38.2979,38.2807,38.2893,17750.0
2015-11-23 13:10:00,44.57,44.58,44.52,44.52,30670.0,38.2807,38.2893,38.2378,38.2378,30670.0
2015-11-23 13:15:00,44.52,44.54,44.52,44.53,21638.0,38.2378,38.2549,38.2378,38.2464,21638.0
2015-11-23 13:20:00,44.54,44.55,44.52,44.54,11671.0,38.2549,38.2635,38.2378,38.2549,11671.0
2015-11-23 13:25:00,44.54,44.55,44.51,44.52,47614.0,38.2549,38.2635,38.2292,38.2378,47614.0
2015-11-23 13:30:00,44.51,44.51,44.47,44.5,21770.0,38.2292,38.2292,38.1948,38.2206,21770.0
2015-11-23 13:35:00,44.5,44.56,44.5,44.56,14735.0,38.2206,38.2721,38.2206,38.2721,14735.0
2015-11-23 13:40:00,44.56,44.57,44.53,44.53,44384.0,38.2721,38.2807,38.2464,38.2464,44384.0
2015-11-23 13:45:00,44.53,44.54,44.5,44.51,21884.0,38.2464,38.2549,38.2206,38.2292,21884.0
2015-11-23 13:50:00,44.51,44.52,44.48,44.49,21844.0,38.2292,38.2378,38.2034,38.212,21844.0
2015-11-23 13:55:00,44.49,44.49,44.42,44.42,24407.0,38.212,38.212,38.1519,38.1519,24407.0
2015-11-23 14:00:00,44.42,44.44,44.39,44.41,38894.0,38.1519,38.1691,38.1261,38.1433,38894.0
2015-11-23 14:05:00,44.41,44.43,44.36,44.37,23899.0,38.1433,38.1605,38.1003,38.1089,23899.0
2015-11-23 14:10:00,44.36,44.37,44.33,44.34,32587.0,38.1003,38.1089,38.0746,38.0832,32587.0
2015-11-23 14:15:00,44.35,44.36,44.3,44.32,27963.0,38.0918,38.1003,38.0488,38.066,27963.0
2015-11-23 14:20:00,44.33,44.33,44.28,44.3,59080.0,38.0746,38.0746,38.0316,38.0488,59080.0
2015-11-23 14:25:00,44.29,44.33,44.29,44.29,21587.0,38.0402,38.0746,38.0402,38.0402,21587.0
2015-11-23 14:30:00,44.29,44.33,44.28,44.31,26732.0,38.0402,38.0746,38.0316,38.0574,26732.0
2015-11-23 14:35:00,44.31,44.34,44.25,44.34,145628.0,38.0574,38.0832,38.0059,38.0832,145628.0
2015-11-23 14:40:00,44.34,44.36,44.32,44.35,29162.0,38.0832,38.1003,38.066,38.0918,29162.0
2015-11-23 14:45:00,44.35,44.39,44.35,44.39,24313.0,38.0918,38.1261,38.0918,38.1261,24313.0
2015-11-23 14:50:00,44.39,44.49,44.38,44.43,178014.0,38.1261,38.212,38.1175,38.1605,178014.0
2015-11-23 14:55:00,44.43,44.46,44.42,44.43,119623.0,38.1605,38.1862,38.1519,38.1605,119623.0
2015-11-23 15:00:00,44.43,44.46,44.41,44.42,35175.0,38.1605,38.1862,38.1433,38.1519,35175.0
2015-11-23 15:05:00,44.43,44.47,44.42,44.45,36680.0,38.1605,38.1948,38.1519,38.1776,36680.0
2015-11-23 15:10:00,44.45,44.47,44.45,44.47,35033.0,38.1776,38.1948,38.1776,38.1948,35033.0
2015-11-23 15:15:00,44.47,44.47,44.43,44.45,40612.0,38.1948,38.1948,38.1605,38.1776,40612.0
2015-11-23 15:20:00,44.45,44.52,44.44,44.52,31036.0,38.1776,38.2378,38.1691,38.2378,31036.0
2015-11-23 15:25:00,44.52,44.53,44.48,44.51,57781.0,38.2378,38.2464,38.2034,38.2292,57781.0
2015-11-23 15:30:00,44.51,44.55,44.5,44.54,42700.0,38.2292,38.2635,38.2206,38.2549,42700.0
2015-11-23 15:35:00,44.54,44.54,44.52,44.53,49088.0,38.2549,38.2549,38.2378,38.2464,49088.0
2015-11-23 15:40:00,44.53,44.54,44.5,44.51,58958.0,38.2464,38.2549,38.2206,38.2292,58958.0
2015-11-23 15:45:00,44.51,44.54,44.51,44.53,91394.0,38.2292,38.2549,38.2292,38.2464,91394.0
2015-11-23 15:50:00,44.53,44.55,44.49,44.53,125216.0,38.2464,38.2635,38.212,38.2464,125216.0
2015-11-23 15:55:00,44.54,44.56,44.51,44.56,307156.0,38.2549,38.2721,38.2292,38.2721,307156.0
2015-11-24 09:30:00,44.2,44.31,44.11,44.24,39549.0,37.9629,38.0574,37.8856,37.9973,39549.0
2015-11-24 09:35:00,44.27,44.54,44.26,44.53,134889.0,38.023,38.2549,38.0145,38.2464,134889.0
2015-11-24 09:40:00,44.54,44.54,44.35,44.44,80291.0,38.2549,38.2549,38.0918,38.1691,80291.0
2015-11-24 09:45:00,44.44,44.5,44.38,44.38,82501.0,38.1691,38.2206,38.1175,38.1175,82501.0
2015-11-24 09:50:00,44.38,44.53,44.38,44.53,80873.0,38.1175,38.2464,38.1175,38.2464,80873.0
2015-11-24 09:55:00,44.52,44.55,44.49,44.54,16407.0,38.2378,38.2635,38.212,38.2549,16407.0
2015-11-24 10:00:00,44.52,44.52,44.41,44.44,217078.0,38.2378,38.2378,38.1433,38.1691,217078.0
2015-11-24 10:05:00,44.44,44.5,44.41,44.42,35783.0,38.1691,38.2206,38.1433,38.1519,35783.0
2015-11-24 10:10:00,44.41,44.46,44.4,44.41,85921.0,38.1433,38.1862,38.1347,38.1433,85921.0
2015-11-24 10:15:00,44.4,44.41,44.36,44.4,231161.0,38.1347,38.1433,38.1003,38.1347,231161.0
2015-11-24 10:20:00,44.39,44.42,44.37,44.42,193538.0,38.1261,38.1519,38.1089,38.1519,193538.0
2015-11-24 10:25:00,44.41,44.41,44.36,44.37,42408.0,38.1433,38.1433,38.1003,38.1089,42408.0
2015-11-24 10:30:00,44.36,44.37,44.28,44.28,29808.0,38.1003,38.1089,38.0316,38.0316,29808.0
2015-11-24 10:35:00,44.27,44.34,44.25,44.34,44159.0,38.023,38.0832,38.0059,38.0832,44159.0
2015-11-24 10:40:00,44.34,44.37,44.31,44.32,18177.0,38.0832,38.1089,38.0574,38.066,18177.0
2015-11-24 10:45:00,44.31,44.32,44.26,44.3,40148.0,38.0574,38.066,38.0145,38.0488,40148.0
2015-11-24 10:50:00,44.3,44.36,44.27,44.34,39342.0,38.0488,38.1003,38.023,38.0832,39342.0
2015-11-24 10:55:00,44.34,44.43,44.33,44.43,38701.0,38.0832,38.1605,38.0746,38.1605,38701.0
2015-11-24 11:00:00,44.43,44.46,44.37,44.46,52175.0,38.1605,38.1862,38.1089,38.1862,52175.0
2015-11-24 11:05:00,44.46,44.51,44.44,44.48,112798.0,38.1862,38.2292,38.1691,38.2034,112798.0
2015-11-24 11:10:00,44.48,44.48,44.42,44.44,157484.0,38.2034,38.2034,38.1519,38.1691,157484.0
2015-11-24 11:15:00,44.45,44.5,44.41,44.47,54380.0,38.1776,38.2206,38.1433,38.1948,54380.0
2015-11-24 11:20:00,44.47,44.56,44.45,44.55,21545.0,38.1948,38.2721,38.1776,38.2635,21545.0
2015-11-24 11:25:00,44.55,44.58,44.52,44.56,14650.0,38.2635,38.2893,38.2378,38.2721,14650.0
2015-11-24 11:30:00,44.57,44.65,44.57,44.6,41146.0,38.2807,38.3494,38.2807,38.3065,41146.0
2015-11-24 11:35:00,44.6,44.65,44.59,44.65,82818.0,38.3065,38.3494,38.2979,38.3494,82818.0
2015-11-24 11:40:00,44.64,44.67,44.61,44.66,68153.0,38.3408,38.3666,38.3151,38.358,68153.0
2015-11-24 11:45:00,44.67,44.7,44.61,44.64,63204.0,38.3666,38.3924,38.3151,38.3408,63204.0
2015-11-24 11:50:00,44.65,44.7,44.64,44.64,38072.0,38.3494,38.3924,38.3408,38.3408,38072.0
2015-11-24 11:55:00,44.65,44.77,44.65,44.73,31925.0,38.3494,38.4525,38.3494,38.4181,31925.0
2015-11-24 12:00:00,44.73,44.84,44.73,44.77,21523.0,38.4181,38.5126,38.4181,38.4525,21523.0
2015-11-24 12:05:00,44.78,44.81,44.73,44.74,13456.0,38.4611,38.4868,38.4181,38.4267,13456.0
2015-11-24 12:10:00,44.75,44.77,44.75,44.75,18328.0,38.4353,38.4525,38.4353,38.4353,18328.0
2015-11-24 12:15:00,44.76,44.76,44.7,44.71,8530.0,38.4439,38.4439,38.3924,38.401,8530.0
2015-11-24 12:20:00,44.7,44.74,44.7,44.74,6872.0,38.3924,38.4267,38.3924,38.4267,6872.0
2015-11-24 12:25:00,44.73,44.78,44.72,44.78,11521.0,38.4181,38.4611,38.4095,38.4611,11521.0
2015-11-24 12:30:00,44.77,44.78,44.74,44.78,10723.0,38.4525,38.4611,38.4267,38.4611,10723.0
2015-11-24 12:35:00,44.79,44.8,44.75,44.76,5300.0,38.4697,38.4783,38.4353,38.4439,5300.0
2015-11-24 12:40:00,44.76,44.78,44.75,44.77,17486.0,38.4439,38.4611,38.4353,38.4525,17486.0
2015-11-24 12:45:00,44.78,44.8,44.77,44.8,28546.0,38.4611,38.4783,38.4525,38.4783,28546.0
2015-11-24 12:50:00,44.81,44.89,44.81,44.89,34665.0,38.4868,38.5556,38.4868,38.5556,34665.0
2015-11-24 12:55:00,44.89,44.89,44.87,44.88,16109.0,38.5556,38.5556,38.5384,38.547,16109.0
2015-11-24 13:00:00,44.89,44.97,44.88,44.93,24857.0,38.5556,38.6243,38.547,38.5899,24857.0
2015-11-24 13:05:00,44.93,44.98,44.9,44.98,11628.0,38.5899,38.6329,38.5641,38.6329,11628.0
2015-11-24 13:10:00,44.99,45.0,44.92,44.93,12845.0,38.6414,38.65,38.5813,38.5899,12845.0
2015-11-24 13:15:00,44.93,44.97,44.92,44.94,12917.0,38.5899,38.6243,38.5813,38.5985,12917.0
2015-11-24 13:20:00,44.93,45.05,44.93,45.01,16820.0,38.5899,38.693,38.5899,38.6586,16820.0
2015-11-24 13:25:00,45.0,45.08,45.0,45.03,47427.0,38.65,38.7187,38.65,38.6758,47427.0
2015-11-24 13:30:00,45.04,45.1,45.04,45.06,42630.0,38.6844,38.7359,38.6844,38.7016,42630.0
2015-11-24 13:35:00,45.07,45.07,45.01,45.02,39601.0,38.7102,38.7102,38.6586,38.6672,39601.0
2015-11-24 13:40:00,45.02,45.05,45.01,45.02,64736.0,38.6672,38.693,38.6586,38.6672,64736.0
2015-11-24 13:45:00,45.01,45.05,45.01,45.02,89298.0,38.6586,38.693,38.6586,38.6672,89298.0
2015-11-24 13:50:00,45.02,45.03,45.0,45.02,11562.0,38.6672,38.6758,38.65,38.6672,11562.0
2015-11-24 13:55:00,45.01,45.04,45.0,45.04,23155.0,38.6586,38.6844,38.65,38.6844,23155.0
2015-11-24 14:00:00,45.04,45.05,45.01,45.05,30411.0,38.6844,38.693,38.6586,38.693,30411.0
2015-11-24 14:05:00,45.05,45.12,45.04,45.05,47298.0,38.693,38.7531,38.6844,38.693,47298.0
2015-11-24 14:10:00,45.05,45.06,44.93,44.95,20893.0,38.693,38.7016,38.5899,38.6071,20893.0
2015-11-24 14:15:00,44.95,44.98,44.91,44.97,13960.0,38.6071,38.6329,38.5727,38.6243,13960.0
2015-11-24 14:20:00,44.96,44.96,44.9,44.9,19351.0,38.6157,38.6157,38.5641,38.5641,19351.0
2015-11-24 14:25:00,44.9,44.98,44.9,44.94,17625.0,38.5641,38.6329,38.5641,38.5985,17625.0
2015-11-24 14:30:00,44.94,44.99,44.9,44.97,28517.0,38.5985,38.6414,38.5641,38.6243,28517.0
2015-11-24 14:35:00,44.97,44.99,44.93,44.96,13402.0,38.6243,38.6414,38.5899,38.6157,13402.0
2015-11-24 14:40:00,44.96,44.99,44.96,44.99,16360.0,38.6157,38.6414,38.6157,38.6414,16360.0
2015-11-24 14:45:00,44.98,45.01,44.97,44.97,22000.0,38.6329,38.6586,38.6243,38.6243,22000.0
2015-11-24 14:50:00,44.96,44.98,44.96,44.98,14538.0,38.6157,38.6329,38.6157,38.6329,14538.0
2015-11-24 14:55:00,44.99,45.01,44.97,44.99,25588.0,38.6414,38.6586,38.6243,38.6414,25588.0
2015-11-24 15:00:00,44.99,44.99,44.94,44.97,22565.0,38.6414,38.6414,38.5985,38.6243,22565.0
2015-11-24 15:05:00,44.97,45.0,44.96,45.0,26474.0,38.6243,38.65,38.6157,38.65,26474.0
2015-11-24 15:10:00,45.01,45.02,44.99,45.01,18785.0,38.6586,38.6672,38.6414,38.6586,18785.0
2015-11-24 15:15:00,45.01,45.05,44.99,45.01,36639.0,38.6586,38.693,38.6414,38.6586,36639.0
2015-11-24 15:20:00,45.0,45.04,44.98,45.02,73983.0,38.65,38.6844,38.6329,38.6672,73983.0
2015-11-24 15:25:00,45.01,45.04,45.0,45.0,39413.0,38.6586,38.6844,38.65,38.65,39413.0
2015-11-24 15:30:00,45.0,45.04,44.98,45.02,65676.0,38.65,38.6844,38.6329,38.6672,65676.0
2015-11-24 15:35:00,45.02,45.03,44.97,44.97,64953.0,38.6672,38.6758,38.6243,38.6243,64953.0
2015-11-24 15:40:00,44.98,45.0,44.96,45.0,125021.0,38.6329,38.65,38.6157,38.65,125021.0
2015-11-24 15:45:00,44.99,45.0,44.96,44.98,148455.0,38.6414,38.65,38.6157,38.6329,148455.0
2015-11-24 15:50:00,44.97,44.97,44.93,44.95,65819.0,38.6243,38.6243,38.5899,38.6071,65819.0
2015-11-24 15:55:00,44.95,44.99,44.94,44.98,245383.0,38.6071,38.6414,38.5985,38.6329,245383.0
2015-11-25 09:30:00,45.32,45.47,45.1,45.23,62904.0,38.9249,39.0537,38.7359,38.8476,62904.0
2015-11-25 09:35:00,45.21,45.31,45.19,45.21,85585.0,38.8304,38.9163,38.8132,38.8304,85585.0
2015-11-25 09:40:00,45.19,45.19,45.01,45.15,130211.0,38.8132,38.8132,38.6586,38.7789,130211.0
2015-11-25 09:45:00,45.14,45.4,45.12,45.35,183939.0,38.7703,38.9936,38.7531,38.9506,183939.0
2015-11-25 09:50:00,45.35,45.41,45.32,45.4,343425.0,38.9506,39.0022,38.9249,38.9936,343425.0
2015-11-25 09:55:00,45.4,45.44,45.36,45.41,154340.0,38.9936,39.0279,38.9592,39.0022,154340.0
2015-11-25 10:00:00,45.41,45.48,45.38,45.45,96457.0,39.0022,39.0623,38.9764,39.0365,96457.0
2015-11-25 10:05:00,45.46,45.48,45.36,45.4,148501.0,39.0451,39.0623,38.9592,38.9936,148501.0
2015-11-25 10:10:00,45.41,45.46,45.38,45.43,31790.0,39.0022,39.0451,38.9764,39.0194,31790.0
2015-11-25 10:15:00,45.44,45.47,45.4,45.45,35692.0,39.0279,39.0537,38.9936,39.0365,35692.0
2015-11-25 10:20:00,45.47,45.47,45.42,45.44,36547.0,39.0537,39.0537,39.0108,39.0279,36547.0
2015-11-25 10:25:00,45.43,45.43,45.37,45.38,16637.0,39.0194,39.0194,38.9678,38.9764,16637.0
2015-11-25 10:30:00,45.38,45.48,45.29,45.48,232091.0,38.9764,39.0623,38.8991,39.0623,232091.0
2015-11-25 10:35:00,45.48,45.51,45.46,45.47,68975.0,39.0623,39.0881,39.0451,39.0537,68975.0
2015-11-25 10:40:00,45.47,45.51,45.46,45.5,26757.0,39.0537,39.0881,39.0451,39.0795,26757.0
2015-11-25 10:45:00,45.5,45.56,45.4,45.55,2262375.0,39.0795,39.131,38.9936,39.1224,2262375.0
2015-11-25 10:50:00,45.54,45.56,45.52,45.55,23652.0,39.1138,39.131,39.0967,39.1224,23652.0
2015-11-25 10:55:00,45.55,45.61,45.55,45.58,97642.0,39.1224,39.174,39.1224,39.1482,97642.0
2015-11-25 11:00:00,45.58,45.58,45.54,45.56,29992.0,39.1482,39.1482,39.1138,39.131,29992.0
2015-11-25 11:05:00,45.57,45.57,45.52,45.52,30488.0,39.1396,39.1396,39.0967,39.0967,30488.0
2015-11-25 11:10:00,45.53,45.53,45.43,45.44,63622.0,39.1052,39.1052,39.0194,39.0279,63622.0
2015-11-25 11:15:00,45.43,45.47,45.43,45.47,49310.0,39.0194,39.0537,39.0194,39.0537,49310.0
2015-11-25 11:20:00,45.46,45.49,45.46,45.47,19133.0,39.0451,39.0709,39.0451,39.0537,19133.0
2015-11-25 11:25:00,45.47,45.48,45.42,45.43,104611.0,39.0537,39.0623,39.0108,39.0194,104611.0
2015-11-25 11:30:00,45.43,45.5,45.42,45.46,48755.0,39.0194,39.0795,39.0108,39.0451,48755.0
2015-11-25 11:35:00,45.46,45.48,45.44,45.48,118101.0,39.0451,39.0623,39.0279,39.0623,118101.0
2015-11-25 11:40:00,45.48,45.5,45.45,45.49,27245.0,39.0623,39.0795,39.0365,39.0709,27245.0
2015-11-25 11:45:00,45.48,45.5,45.46,45.47,12664.0,39.0623,39.0795,39.0451,39.0537,12664.0
2015-11-25 11:50:00,45.47,45.5,45.47,45.5,6156.0,39.0537,39.0795,39.0537,39.0795,6156.0
2015-11-25 11:55:00,45.5,45.51,45.48,45.49,9250.0,39.0795,39.0881,39.0623,39.0709,9250.0
2015-11-25 12:00:00,45.49,45.52,45.46,45.47,18743.0,39.0709,39.0967,39.0451,39.0537,18743.0
2015-11-25 12:05:00,45.47,45.53,45.47,45.51,14371.0,39.0537,39.1052,39.0537,39.0881,14371.0
2015-11-25 12:10:00,45.52,45.54,45.52,45.54,7000.0,39.0967,39.1138,39.0967,39.1138,7000.0
2015-11-25 12:15:00,45.54,45.61,45.54,45.58,13413.0,39.1138,39.174,39.1138,39.1482,13413.0
2015-11-25 12:20:00,45.58,45.61,45.56,45.58,19745.0,39.1482,39.174,39.131,39.1482,19745.0
2015-11-25 12:25:00,45.58,45.6,45.54,45.55,21797.0,39.1482,39.1654,39.1138,39.1224,21797.0
2015-11-25 12:30:00,45.55,45.57,45.53,45.55,36983.0,39.1224,39.1396,39.1052,39.1224,36983.0
2015-11-25 12:35:00,45.55,45.56,45.52,45.54,36078.0,39.1224,39.131,39.0967,39.1138,36078.0
2015-11-25 12:40:00,45.54,45.55,45.52,45.54,26050.0,39.1138,39.1224,39.0967,39.1138,26050.0
2015-11-25 12:45:00,45.54,45.55,45.53,45.55,36138.0,39.1138,39.1224,39.1052,39.1224,36138.0
2015-11-25 12:50:00,45.55,45.55,45.53,45.55,33313.0,39.1224,39.1224,39.1052,39.1224,33313.0
2015-11-25 12:55:00,45.55,45.56,45.54,45.55,57566.0,39.1224,39.131,39.1138,39.1224,57566.0
2015-11-25 13:00:00,45.55,45.56,45.53,45.55,50214.0,39.1224,39.131,39.1052,39.1224,50214.0
2015-11-25 13:05:00,45.55,45.56,45.54,45.54,16226.0,39.1224,39.131,39.1138,39.1138,16226.0
2015-11-25 13:10:00,45.55,45.55,45.5,45.54,45173.0,39.1224,39.1224,39.0795,39.1138,45173.0
2015-11-25 13:15:00,45.54,45.57,45.52,45.53,55867.0,39.1138,39.1396,39.0967,39.1052,55867.0
2015-11-25 13:20:00,45.54,45.57,45.53,45.55,13788.0,39.1138,39.1396,39.1052,39.1224,13788.0
2015-11-25 13:25:00,45.55,45.59,45.54,45.59,21230.0,39.1224,39.1568,39.1138,39.1568,21230.0
2015-11-25 13:30:00,45.59,45.61,45.57,45.58,37082.0,39.1568,39.174,39.1396,39.1482,37082.0
2015-11-25 13:35:00,45.58,45.63,45.58,45.6,25119.0,39.1482,39.1911,39.1482,39.1654,25119.0
2015-11-25 13:40:00,45.59,45.63,45.56,45.63,36207.0,39.1568,39.1911,39.131,39.1911,36207.0
2015-11-25 13:45:00,45.62,45.64,45.6,45.64,10826.0,39.1825,39.1997,39.1654,39.1997,10826.0
2015-11-25 13:50:00,45.63,45.69,45.63,45.66,24250.0,39.1911,39.2427,39.1911,39.2169,24250.0
2015-11-25 13:55:00,45.66,45.7,45.65,45.7,36780.0,39.2169,39.2513,39.2083,39.2513,36780.0
2015-11-25 14:00:00,45.7,45.73,45.7,45.71,56645.0,39.2513,39.277,39.2513,39.2598,56645.0
2015-11-25 14:05:00,45.71,45.72,45.68,45.71,78692.0,39.2598,39.2684,39.2341,39.2598,78692.0
2015-11-25 14:10:00,45.7,45.71,45.67,45.67,25835.0,39.2513,39.2598,39.2255,39.2255,25835.0
2015-11-25 14:15:00,45.67,45.73,45.67,45.72,28797.0,39.2255,39.277,39.2255,39.2684,28797.0
2015-11-25 14:20:00,45.73,45.73,45.69,45.7,34224.0,39.277,39.277,39.2427,39.2513,34224.0
2015-11-25 14:25:00,45.69,45.71,45.68,45.69,58129.0,39.2427,39.2598,39.2341,39.2427,58129.0
2015-11-25 14:30:00,45.69,45.7,45.65,45.66,112502.0,39.2427,39.2513,39.2083,39.2169,112502.0
2015-11-25 14:35:00,45.66,45.67,45.65,45.66,44395.0,39.2169,39.2255,39.2083,39.2169,44395.0
2015-11-25 14:40:00,45.66,45.66,45.64,45.65,48544.0,39.2169,39.2169,39.1997,39.2083,48544.0
2015-11-25 14:45:00,45.64,45.65,45.6,45.61,100056.0,39.1997,39.2083,39.1654,39.174,100056.0
2015-11-25 14:50:00,45.61,45.61,45.56,45.58,98550.0,39.174,39.174,39.131,39.1482,98550.0
2015-11-25 14:55:00,45.57,45.58,45.56,45.58,46460.0,39.1396,39.1482,39.131,39.1482,46460.0
2015-11-25 15:00:00,45.58,45.59,45.57,45.58,24616.0,39.1482,39.1568,39.1396,39.1482,24616.0
2015-11-25 15:05:00,45.57,45.58,45.56,45.58,25660.0,39.1396,39.1482,39.131,39.1482,25660.0
2015-11-25 15:10:00,45.57,45.58,45.56,45.58,39569.0,39.1396,39.1482,39.131,39.1482,39569.0
2015-11-25 15:15:00,45.57,45.58,45.55,45.58,61539.0,39.1396,39.1482,39.1224,39.1482,61539.0
2015-11-25 15:20:00,45.58,45.58,45.56,45.57,26575.0,39.1482,39.1482,39.131,39.1396,26575.0
2015-11-25 15:25:00,45.57,45.62,45.56,45.61,79330.0,39.1396,39.1825,39.131,39.174,79330.0
2015-11-25 15:30:00,45.61,45.61,45.59,45.61,40416.0,39.174,39.174,39.1568,39.174,40416.0
2015-11-25 15:35:00,45.61,45.62,45.57,45.62,102925.0,39.174,39.1825,39.1396,39.1825,102925.0
2015-11-25 15:40:00,45.62,45.62,45.6,45.61,88217.0,39.1825,39.1825,39.1654,39.174,88217.0
2015-11-25 15:45:00,45.6,45.62,45.59,45.62,96576.0,39.1654,39.1825,39.1568,39.1825,96576.0
2015-11-25 15:50:00,45.62,45.62,45.58,45.59,216125.0,39.1825,39.1825,39.1482,39.1568,216125.0
2015-11-25 15:55:00,45.59,45.61,45.57,45.6,307210.0,39.1568,39.174,39.1396,39.1654,307210.0
2015-11-27 09:30:00,45.67,45.93,45.58,45.61,31774.0,39.2255,39.4488,39.1482,39.174,31774.0
2015-11-27 09:35:00,45.6,45.63,45.44,45.52,27208.0,39.1654,39.1911,39.0279,39.0967,27208.0
2015-11-27 09:40:00,45.54,45.61,45.46,45.51,67370.0,39.1138,39.174,39.0451,39.0881,67370.0
2015-11-27 09:45:00,45.51,45.52,45.42,45.47,30763.0,39.0881,39.0967,39.0108,39.0537,30763.0
2015-11-27 09:50:00,45.47,45.58,45.44,45.51,38970.0,39.0537,39.1482,39.0279,39.0881,38970.0
2015-11-27 09:55:00,45.51,45.51,45.43,45.47,28010.0,39.0881,39.0881,39.0194,39.0537,28010.0
2015-11-27 10:00:00,45.46,45.46,45.26,45.36,41245.0,39.0451,39.0451,38.8733,38.9592,41245.0
2015-11-27 10:05:00,45.36,45.38,45.22,45.35,46560.0,38.9592,38.9764,38.839,38.9506,46560.0
2015-11-27 10:10:00,45.35,45.36,45.3,45.35,35738.0,38.9506,38.9592,38.9077,38.9506,35738.0
2015-11-27 10:15:00,45.34,45.4,45.29,45.39,75732.0,38.9421,38.9936,38.8991,38.985,75732.0
2015-11-27 10:20:00,45.4,45.47,45.4,45.43,32591.0,38.9936,39.0537,38.9936,39.0194,32591.0
2015-11-27 10:25:00,45.44,45.5,45.43,45.5,16227.0,39.0279,39.0795,39.0194,39.0795,16227.0
2015-11-27 10:30:00,45.51,45.54,45.45,45.49,53352.0,39.0881,39.1138,39.0365,39.0709,53352.0
2015-11-27 10:35:00,45.49,45.57,45.49,45.5,47542.0,39.0709,39.1396,39.0709,39.0795,47542.0
2015-11-27 10:40:00,45.49,45.58,45.49,45.57,70542.0,39.0709,39.1482,39.0709,39.1396,70542.0
2015-11-27 10:45:00,45.55,45.58,45.52,45.52,62663.0,39.1224,39.1482,39.0967,39.0967,62663.0
2015-11-27 10:50:00,45.53,45.56,45.52,45.54,92012.0,39.1052,39.131,39.0967,39.1138,92012.0
2015-11-27 10:55:00,45.53,45.55,45.51,45.55,97022.0,39.1052,39.1224,39.0881,39.1224,97022.0
2015-11-27 11:00:00,45.55,45.58,45.53,45.58,78484.0,39.1224,39.1482,39.1052,39.1482,78484.0
2015-11-27 11:05:00,45.58,45.62,45.57,45.62,31900.0,39.1482,39.1825,39.1396,39.1825,31900.0
2015-11-27 11:10:00,45.62,45.64,45.58,45.64,56658.0,39.1825,39.1997,39.1482,39.1997,56658.0
2015-11-27 11:15:00,45.63,45.64,45.58,45.64,40604.0,39.1911,39.1997,39.1482,39.1997,40604.0
2015-11-27 11:20:00,45.63,45.64,45.58,45.61,32279.0,39.1911,39.1997,39.1482,39.174,32279.0
2015-11-27 11:25:00,45.61,45.68,45.61,45.63,28450.0,39.174,39.2341,39.174,39.1911,28450.0
2015-11-27 11:30:00,45.63,45.69,45.63,45.65,42619.0,39.1911,39.2427,39.1911,39.2083,42619.0
2015-11-27 11:35:00,45.65,45.66,45.62,45.62,26333.0,39.2083,39.2169,39.1825,39.1825,26333.0
2015-11-27 11:40:00,45.62,45.66,45.59,45.63,42051.0,39.1825,39.2169,39.1568,39.1911,42051.0
2015-11-27 11:45:00,45.62,45.62,45.58,45.61,54842.0,39.1825,39.1825,39.1482,39.174,54842.0
2015-11-27 11:50:00,45.61,45.63,45.58,45.62,49523.0,39.174,39.1911,39.1482,39.1825,49523.0
2015-11-27 11:55:00,45.61,45.63,45.59,45.61,21200.0,39.174,39.1911,39.1568,39.174,21200.0
2015-11-27 12:00:00,45.61,45.63,45.55,45.57,30684.0,39.174,39.1911,39.1224,39.1396,30684.0
2015-11-27 12:05:00,45.57,45.59,45.56,45.56,17151.0,39.1396,39.1568,39.131,39.131,17151.0
2015-11-27 12:10:00,45.56,45.57,45.53,45.56,62473.0,39.131,39.1396,39.1052,39.131,62473.0
2015-11-27 12:15:00,45.55,45.61,45.54,45.61,72389.0,39.1224,39.174,39.1138,39.174,72389.0
2015-11-27 12:20:00,45.6,45.62,45.57,45.59,41576.0,39.1654,39.1825,39.1396,39.1568,41576.0
2015-11-27 12:25:00,45.6,45.63,45.6,45.61,24406.0,39.1654,39.1911,39.1654,39.174,24406.0
2015-11-27 12:30:00,45.61,45.62,45.59,45.6,30502.0,39.174,39.1825,39.1568,39.1654,30502.0
2015-11-27 12:35:00,45.61,45.61,45.56,45.57,32247.0,39.174,39.174,39.131,39.1396,32247.0
2015-11-27 12:40:00,45.57,45.59,45.56,45.58,32814.0,39.1396,39.1568,39.131,39.1482,32814.0
2015-11-27 12:45:00,45.57,45.58,45.53,45.54,70247.0,39.1396,39.1482,39.1052,39.1138,70247.0
2015-11-27 12:50:00,45.54,45.55,45.5,45.51,102994.0,39.1138,39.1224,39.0795,39.0881,102994.0
2015-11-27 12:55:00,45.5,45.55,45.49,45.54,124118.0,39.0795,39.1224,39.0709,39.1138,124118.0
2015-11-30 09:30:00,45.48,45.6,45.34,45.34,77174.0,39.0623,39.1654,38.9421,38.9421,77174.0
2015-11-30 09:35:00,45.35,45.43,45.17,45.21,89024.0,38.9506,39.0194,38.796,38.8304,89024.0
2015-11-30 09:40:00,45.21,45.22,45.11,45.15,108180.0,38.8304,38.839,38.7445,38.7789,108180.0
2015-11-30 09:45:00,45.14,45.24,45.06,45.16,180276.0,38.7703,38.8562,38.7016,38.7875,180276.0
2015-11-30 09:50:00,45.16,45.16,45.04,45.11,225169.0,38.7875,38.7875,38.6844,38.7445,225169.0
2015-11-30 09:55:00,45.1,45.11,44.92,44.96,365120.0,38.7359,38.7445,38.5813,38.6157,365120.0
2015-11-30 10:00:00,44.96,45.02,44.94,45.0,124391.0,38.6157,38.6672,38.5985,38.65,124391.0
2015-11-30 10:05:00,44.99,45.12,44.99,45.11,86637.0,38.6414,38.7531,38.6414,38.7445,86637.0
2015-11-30 10:10:00,45.11,45.11,44.93,44.94,416895.0,38.7445,38.7445,38.5899,38.5985,416895.0
2015-11-30 10:15:00,44.94,44.97,44.88,44.91,261197.0,38.5985,38.6243,38.547,38.5727,261197.0
2015-11-30 10:20:00,44.9,45.0,44.88,44.99,97052.0,38.5641,38.65,38.547,38.6414,97052.0
2015-11-30 10:25:00,44.98,45.01,44.96,45.01,130854.0,38.6329,38.6586,38.6157,38.6586,130854.0
2015-11-30 10:30:00,45.01,45.07,44.98,45.06,84297.0,38.6586,38.7102,38.6329,38.7016,84297.0
2015-11-30 10:35:00,45.05,45.05,44.96,44.98,109138.0,38.693,38.693,38.6157,38.6329,109138.0
2015-11-30 10:40:00,44.98,45.04,44.97,45.01,62508.0,38.6329,38.6844,38.6243,38.6586,62508.0
2015-11-30 10:45:00,45.01,45.01,44.96,44.99,91717.0,38.6586,38.6586,38.6157,38.6414,91717.0
2015-11-30 10:50:00,44.99,45.05,44.98,45.01,39601.0,38.6414,38.693,38.6329,38.6586,39601.0
2015-11-30 10:55:00,45.01,45.01,44.96,44.96,69007.0,38.6586,38.6586,38.6157,38.6157,69007.0
2015-11-30 11:00:00,44.97,45.0,44.95,44.98,67610.0,38.6243,38.65,38.6071,38.6329,67610.0
2015-11-30 11:05:00,44.97,45.04,44.97,45.03,41938.0,38.6243,38.6844,38.6243,38.6758,41938.0
2015-11-30 11:10:00,45.03,45.07,44.99,45.01,87402.0,38.6758,38.7102,38.6414,38.6586,87402.0
2015-11-30 11:15:00,45.01,45.03,44.95,44.96,76525.0,38.6586,38.6758,38.6071,38.6157,76525.0
2015-11-30 11:20:00,44.96,44.99,44.94,44.94,76167.0,38.6157,38.6414,38.5985,38.5985,76167.0
2015-11-30 11:25:00,44.93,44.94,44.85,44.86,75026.0,38.5899,38.5985,38.5212,38.5298,75026.0
2015-11-30 11:30:00,44.86,44.87,44.81,44.85,80198.0,38.5298,38.5384,38.4868,38.5212,80198.0
2015-11-30 11:35:00,44.84,44.86,44.81,44.86,109003.0,38.5126,38.5298,38.4868,38.5298,109003.0
2015-11-30 11:40:00,44.86,44.86,44.79,44.84,109525.0,38.5298,38.5298,38.4697,38.5126,109525.0
2015-11-30 11:45:00,44.85,44.86,44.74,44.76,167359.0,38.5212,38.5298,38.4267,38.4439,167359.0
2015-11-30 11:50:00,44.75,44.76,44.7,44.73,156505.0,38.4353,38.4439,38.3924,38.4181,156505.0
2015-11-30 11:55:00,44.74,44.76,44.7,44.72,81225.0,38.4267,38.4439,38.3924,38.4095,81225.0
2015-11-30 12:00:00,44.71,44.72,44.67,44.7,87695.0,38.401,38.4095,38.3666,38.3924,87695.0
2015-11-30 12:05:00,44.71,44.76,44.71,44.72,98906.0,38.401,38.4439,38.401,38.4095,98906.0
2015-11-30 12:10:00,44.72,44.75,44.69,44.7,91095.0,38.4095,38.4353,38.3838,38.3924,91095.0
2015-11-30 12:15:00,44.7,44.72,44.68,44.72,54276.0,38.3924,38.4095,38.3752,38.4095,54276.0
2015-11-30 12:20:00,44.73,44.74,44.69,44.7,34492.0,38.4181,38.4267,38.3838,38.3924,34492.0
2015-11-30 12:25:00,44.69,44.71,44.66,44.66,113056.0,38.3838,38.401,38.358,38.358,113056.0
2015-11-30 12:30:00,44.66,44.66,44.6,44.62,76666.0,38.358,38.358,38.3065,38.3237,76666.0
2015-11-30 12:35:00,44.62,44.67,44.61,44.64,33132.0,38.3237,38.3666,38.3151,38.3408,33132.0
2015-11-30 12:40:00,44.64,44.65,44.61,44.64,74535.0,38.3408,38.3494,38.3151,38.3408,74535.0
2015-11-30 12:45:00,44.64,44.65,44.62,44.64,32192.0,38.3408,38.3494,38.3237,38.3408,32192.0
2015-11-30 12:50:00,44.63,44.65,44.62,44.64,95016.0,38.3322,38.3494,38.3237,38.3408,95016.0
2015-11-30 12:55:00,44.65,44.67,44.63,44.63,124306.0,38.3494,38.3666,38.3322,38.3322,124306.0
2015-11-30 13:00:00,44.63,44.66,44.61,44.65,66396.0,38.3322,38.358,38.3151,38.3494,66396.0
2015-11-30 13:05:00,44.64,44.65,44.62,44.64,60887.0,38.3408,38.3494,38.3237,38.3408,60887.0
2015-11-30 13:10:00,44.63,44.66,44.61,44.64,144788.0,38.3322,38.358,38.3151,38.3408,144788.0
2015-11-30 13:15:00,44.64,44.66,44.64,44.64,35722.0,38.3408,38.358,38.3408,38.3408,35722.0
2015-11-30 13:20:00,44.63,44.65,44.61,44.64,90861.0,38.3322,38.3494,38.3151,38.3408,90861.0
2015-11-30 13:25:00,44.64,44.68,44.63,44.66,116043.0,38.3408,38.3752,38.3322,38.358,116043.0
2015-11-30 13:30:00,44.66,44.66,44.61,44.64,122215.0,38.358,38.358,38.3151,38.3408,122215.0
2015-11-30 13:35:00,44.64,44.64,44.59,44.6,37689.0,38.3408,38.3408,38.2979,38.3065,37689.0
2015-11-30 13:40:00,44.6,44.62,44.58,44.58,70483.0,38.3065,38.3237,38.2893,38.2893,70483.0
2015-11-30 13:45:00,44.59,44.64,44.58,44.62,48335.0,38.2979,38.3408,38.2893,38.3237,48335.0
2015-11-30 13:50:00,44.63,44.65,44.61,44.64,54757.0,38.3322,38.3494,38.3151,38.3408,54757.0
2015-11-30 13:55:00,44.65,44.69,44.63,44.63,60076.0,38.3494,38.3838,38.3322,38.3322,60076.0
2015-11-30 14:00:00,44.63,44.64,44.6,44.61,18775.0,38.3322,38.3408,38.3065,38.3151,18775.0
2015-11-30 14:05:00,44.61,44.62,44.58,44.6,55909.0,38.3151,38.3237,38.2893,38.3065,55909.0
2015-11-30 14:10:00,44.6,44.62,44.59,44.6,31228.0,38.3065,38.3237,38.2979,38.3065,31228.0
2015-11-30 14:15:00,44.6,44.66,44.59,44.64,72111.0,38.3065,38.358,38.2979,38.3408,72111.0
2015-11-30 14:20:00,44.64,44.64,44.6,44.62,70045.0,38.3408,38.3408,38.3065,38.3237,70045.0
2015-11-30 14:25:00,44.61,44.62,44.58,44.58,44789.0,38.3151,38.3237,38.2893,38.2893,44789.0
2015-11-30 14:30:00,44.58,44.59,44.55,44.56,84039.0,38.2893,38.2979,38.2635,38.2721,84039.0
2015-11-30 14:35:00,44.57,44.61,44.56,44.59,177153.0,38.2807,38.3151,38.2721,38.2979,177153.0
2015-11-30 14:40:00,44.58,44.6,44.58,44.59,40682.0,38.2893,38.3065,38.2893,38.2979,40682.0
2015-11-30 14:45:00,44.59,44.59,44.5,44.53,206340.0,38.2979,38.2979,38.2206,38.2464,206340.0
2015-11-30 14:50:00,44.53,44.54,44.49,44.51,102128.0,38.2464,38.2549,38.212,38.2292,102128.0
2015-11-30 14:55:00,44.5,44.51,44.46,44.47,139886.0,38.2206,38.2292,38.1862,38.1948,139886.0
2015-11-30 15:00:00,44.47,44.49,44.45,44.49,72360.0,38.1948,38.212,38.1776,38.212,72360.0
2015-11-30 15:05:00,44.48,44.51,44.48,44.51,52031.0,38.2034,38.2292,38.2034,38.2292,52031.0
2015-11-30 15:10:00,44.51,44.53,44.49,44.52,95098.0,38.2292,38.2464,38.212,38.2378,95098.0
2015-11-30 15:15:00,44.51,44.52,44.47,44.47,221001.0,38.2292,38.2378,38.1948,38.1948,221001.0
2015-11-30 15:20:00,44.47,44.51,44.47,44.47,148377.0,38.1948,38.2292,38.1948,38.1948,148377.0
2015-11-30 15:25:00,44.47,44.48,44.45,44.48,110296.0,38.1948,38.2034,38.1776,38.2034,110296.0
2015-11-30 15:30:00,44.47,44.58,44.46,44.55,311079.0,38.1948,38.2893,38.1862,38.2635,311079.0
2015-11-30 15:35:00,44.55,44.58,44.54,44.55,425168.0,38.2635,38.2893,38.2549,38.2635,425168.0
2015-11-30 15:40:00,44.56,44.58,44.52,44.52,179768.0,38.2721,38.2893,38.2378,38.2378,179768.0
2015-11-30 15:45:00,44.52,44.57,44.5,44.57,149129.0,38.2378,38.2807,38.2206,38.2807,149129.0
2015-11-30 15:50:00,44.57,44.59,44.52,44.54,294711.0,38.2807,38.2979,38.2378,38.2549,294711.0
2015-11-30 15:55:00,44.53,44.56,44.5,44.54,760118.0,38.2464,38.2721,38.2206,38.2549,760118.0
2015-12-01 09:30:00,44.79,44.82,44.66,44.69,35793.0,38.4697,38.4954,38.358,38.3838,35793.0
2015-12-01 09:35:00,44.71,44.74,44.61,44.71,83237.0,38.401,38.4267,38.3151,38.401,83237.0
2015-12-01 09:40:00,44.72,44.85,44.72,44.83,29160.0,38.4095,38.5212,38.4095,38.504,29160.0
2015-12-01 09:45:00,44.8,44.83,44.75,44.8,60458.0,38.4783,38.504,38.4353,38.4783,60458.0
2015-12-01 09:50:00,44.81,44.88,44.78,44.82,90215.0,38.4868,38.547,38.4611,38.4954,90215.0
2015-12-01 09:55:00,44.84,44.89,44.77,44.8,37549.0,38.5126,38.5556,38.4525,38.4783,37549.0
2015-12-01 10:00:00,44.78,44.81,44.68,44.71,32243.0,38.4611,38.4868,38.3752,38.401,32243.0
2015-12-01 10:05:00,44.69,44.71,44.64,44.67,32427.0,38.3838,38.401,38.3408,38.3666,32427.0
2015-12-01 10:10:00,44.67,44.67,44.59,44.62,53617.0,38.3666,38.3666,38.2979,38.3237,53617.0
2015-12-01 10:15:00,44.61,44.61,44.47,44.55,64988.0,38.3151,38.3151,38.1948,38.2635,64988.0
2015-12-01 10:20:00,44.55,44.59,44.53,44.57,43988.0,38.2635,38.2979,38.2464,38.2807,43988.0
2015-12-01 10:25:00,44.57,44.7,44.56,44.68,38167.0,38.2807,38.3924,38.2721,38.3752,38167.0
2015-12-01 10:30:00,44.68,44.68,44.58,44.6,27600.0,38.3752,38.3752,38.2893,38.3065,27600.0
2015-12-01 10:35:00,44.59,44.7,44.59,44.67,182787.0,38.2979,38.3924,38.2979,38.3666,182787.0
2015-12-01 10:40:00,44.68,44.75,44.67,44.72,32655.0,38.3752,38.4353,38.3666,38.4095,32655.0
2015-12-01 10:45:00,44.71,44.78,44.68,44.73,28549.0,38.401,38.4611,38.3752,38.4181,28549.0
2015-12-01 10:50:00,44.73,44.75,44.7,44.71,16120.0,38.4181,38.4353,38.3924,38.401,16120.0
2015-12-01 10:55:00,44.71,44.72,44.67,44.7,91091.0,38.401,38.4095,38.3666,38.3924,91091.0
2015-12-01 11:00:00,44.7,44.71,44.67,44.68,18720.0,38.3924,38.401,38.3666,38.3752,18720.0
2015-12-01 11:05:00,44.67,44.67,44.61,44.61,19273.0,38.3666,38.3666,38.3151,38.3151,19273.0
2015-12-01 11:10:00,44.62,44.63,44.57,44.57,20148.0,38.3237,38.3322,38.2807,38.2807,20148.0
2015-12-01 11:15:00,44.57,44.61,44.56,44.56,26665.0,38.2807,38.3151,38.2721,38.2721,26665.0
2015-12-01 11:20:00,44.55,44.63,44.55,44.55,40965.0,38.2635,38.3322,38.2635,38.2635,40965.0
2015-12-01 11:25:00,44.56,44.58,44.51,44.53,39340.0,38.2721,38.2893,38.2292,38.2464,39340.0
2015-12-01 11:30:00,44.54,44.56,44.51,44.52,20128.0,38.2549,38.2721,38.2292,38.2378,20128.0
2015-12-01 11:35:00,44.51,44.51,44.47,44.47,12384.0,38.2292,38.2292,38.1948,38.1948,12384.0
2015-12-01 11:40:00,44.48,44.51,44.45,44.48,42000.0,38.2034,38.2292,38.1776,38.2034,42000.0
2015-12-01 11:45:00,44.47,44.49,44.45,44.48,15327.0,38.1948,38.212,38.1776,38.2034,15327.0
2015-12-01 11:50:00,44.48,44.49,44.47,44.49,14000.0,38.2034,38.212,38.1948,38.212,14000.0
2015-12-01 11:55:00,44.49,44.5,44.46,44.5,17611.0,38.212,38.2206,38.1862,38.2206,17611.0
2015-12-01 12:00:00,44.5,44.54,44.5,44.5,15868.0,38.2206,38.2549,38.2206,38.2206,15868.0
2015-12-01 12:05:00,44.5,44.52,44.5,44.52,9138.0,38.2206,38.2378,38.2206,38.2378,9138.0
2015-12-01 12:10:00,44.52,44.54,44.51,44.52,11762.0,38.2378,38.2549,38.2292,38.2378,11762.0
2015-12-01 12:15:00,44.52,44.53,44.49,44.49,11100.0,38.2378,38.2464,38.212,38.212,11100.0
2015-12-01 12:20:00,44.49,44.56,44.49,44.56,11900.0,38.212,38.2721,38.212,38.2721,11900.0
2015-12-01 12:25:00,44.56,44.56,44.53,44.53,14306.0,38.2721,38.2721,38.2464,38.2464,14306.0
2015-12-01 12:30:00,44.54,44.57,44.53,44.57,29627.0,38.2549,38.2807,38.2464,38.2807,29627.0
2015-12-01 12:35:00,44.56,44.57,44.53,44.54,30369.0,38.2721,38.2807,38.2464,38.2549,30369.0
2015-12-01 12:40:00,44.55,44.6,44.54,44.58,16579.0,38.2635,38.3065,38.2549,38.2893,16579.0
2015-12-01 12:45:00,44.59,44.6,44.55,44.57,6800.0,38.2979,38.3065,38.2635,38.2807,6800.0
2015-12-01 12:50:00,44.55,44.62,44.54,44.61,17058.0,38.2635,38.3237,38.2549,38.3151,17058.0
2015-12-01 12:55:00,44.61,44.63,44.58,44.59,10254.0,38.3151,38.3322,38.2893,38.2979,10254.0
2015-12-01 13:00:00,44.59,44.61,44.58,44.6,11568.0,38.2979,38.3151,38.2893,38.3065,11568.0
2015-12-01 13:05:00,44.6,44.61,44.58,44.61,12567.0,38.3065,38.3151,38.2893,38.3151,12567.0
2015-12-01 13:10:00,44.62,44.63,44.56,44.56,18100.0,38.3237,38.3322,38.2721,38.2721,18100.0
2015-12-01 13:15:00,44.56,44.6,44.55,44.58,23897.0,38.2721,38.3065,38.2635,38.2893,23897.0
2015-12-01 13:20:00,44.57,44.6,44.56,44.58,69421.0,38.2807,38.3065,38.2721,38.2893,69421.0
2015-12-01 13:25:00,44.57,44.58,44.55,44.56,25840.0,38.2807,38.2893,38.2635,38.2721,25840.0
2015-12-01 13:30:00,44.55,44.56,44.51,44.54,31562.0,38.2635,38.2721,38.2292,38.2549,31562.0
2015-12-01 13:35:00,44.54,44.58,44.54,44.58,43391.0,38.2549,38.2893,38.2549,38.2893,43391.0
2015-12-01 13:40:00,44.58,44.64,44.58,44.61,64459.0,38.2893,38.3408,38.2893,38.3151,64459.0
2015-12-01 13:45:00,44.6,44.61,44.58,44.61,15400.0,38.3065,38.3151,38.2893,38.3151,15400.0
2015-12-01 13:50:00,44.61,44.65,44.6,44.63,15355.0,38.3151,38.3494,38.3065,38.3322,15355.0
2015-12-01 13:55:00,44.63,44.65,44.61,44.63,26250.0,38.3322,38.3494,38.3151,38.3322,26250.0
2015-12-01 14:00:00,44.62,44.68,44.61,44.66,38462.0,38.3237,38.3752,38.3151,38.358,38462.0
2015-12-01 14:05:00,44.65,44.67,44.64,44.65,50250.0,38.3494,38.3666,38.3408,38.3494,50250.0
2015-12-01 14:10:00,44.65,44.67,44.63,44.64,174777.0,38.3494,38.3666,38.3322,38.3408,174777.0
2015-12-01 14:15:00,44.64,44.66,44.6,44.64,89160.0,38.3408,38.358,38.3065,38.3408,89160.0
2015-12-01 14:20:00,44.64,44.66,44.63,44.64,312283.0,38.3408,38.358,38.3322,38.3408,312283.0
2015-12-01 14:25:00,44.65,44.69,44.64,44.65,216781.0,38.3494,38.3838,38.3408,38.3494,216781.0
2015-12-01 14:30:00,44.65,44.66,44.62,44.64,59346.0,38.3494,38.358,38.3237,38.3408,59346.0
2015-12-01 14:35:00,44.64,44.64,44.6,44.61,41170.0,38.3408,38.3408,38.3065,38.3151,41170.0
2015-12-01 14:40:00,44.61,44.61,44.56,44.58,118198.0,38.3151,38.3151,38.2721,38.2893,118198.0
2015-12-01 14:45:00,44.58,44.66,44.58,44.65,126206.0,38.2893,38.358,38.2893,38.3494,126206.0
2015-12-01 14:50:00,44.66,44.66,44.63,44.64,53740.0,38.358,38.358,38.3322,38.3408,53740.0
2015-12-01 14:55:00,44.65,44.67,44.63,44.65,65810.0,38.3494,38.3666,38.3322,38.3494,65810.0
2015-12-01 15:00:00,44.64,44.67,44.64,44.65,142710.0,38.3408,38.3666,38.3408,38.3494,142710.0
2015-12-01 15:05:00,44.65,44.67,44.64,44.67,155611.0,38.3494,38.3666,38.3408,38.3666,155611.0
2015-12-01 15:10:00,44.66,44.67,44.62,44.65,176329.0,38.358,38.3666,38.3237,38.3494,176329.0
2015-12-01 15:15:00,44.64,44.67,44.62,44.66,98511.0,38.3408,38.3666,38.3237,38.358,98511.0
2015-12-01 15:20:00,44.66,44.7,44.64,44.7,112526.0,38.358,38.3924,38.3408,38.3924,112526.0
2015-12-01 15:25:00,44.7,44.73,44.69,44.71,131816.0,38.3924,38.4181,38.3838,38.401,131816.0
2015-12-01 15:30:00,44.72,44.73,44.69,44.73,119809.0,38.4095,38.4181,38.3838,38.4181,119809.0
2015-12-01 15:35:00,44.73,44.73,44.68,44.69,124997.0,38.4181,38.4181,38.3752,38.3838,124997.0
2015-12-01 15:40:00,44.69,44.71,44.67,44.71,117621.0,38.3838,38.401,38.3666,38.401,117621.0
2015-12-01 15:45:00,44.7,44.7,44.65,44.67,180024.0,38.3924,38.3924,38.3494,38.3666,180024.0
2015-12-01 15:50:00,44.67,44.7,44.67,44.69,147269.0,38.3666,38.3924,38.3666,38.3838,147269.0
2015-12-01 15:55:00,44.69,44.72,44.68,44.71,385061.0,38.3838,38.4095,38.3752,38.401,385061.0
2015-12-02 09:30:00,44.72,44.88,44.7,44.84,21864.0,38.4095,38.547,38.3924,38.5126,21864.0
2015-12-02 09:35:00,44.85,44.99,44.83,44.99,73769.0,38.5212,38.6414,38.504,38.6414,73769.0
2015-12-02 09:40:00,44.98,45.02,44.9,44.91,74263.0,38.6329,38.6672,38.5641,38.5727,74263.0
2015-12-02 09:45:00,44.89,44.98,44.88,44.96,21365.0,38.5556,38.6329,38.547,38.6157,21365.0
2015-12-02 09:50:00,44.96,45.0,44.88,44.89,47395.0,38.6157,38.65,38.547,38.5556,47395.0
2015-12-02 09:55:00,44.89,44.97,44.87,44.97,24442.0,38.5556,38.6243,38.5384,38.6243,24442.0
2015-12-02 10:00:00,44.97,45.03,44.97,45.0,45962.0,38.6243,38.6758,38.6243,38.65,45962.0
2015-12-02 10:05:00,45.01,45.02,44.96,44.96,28270.0,38.6586,38.6672,38.6157,38.6157,28270.0
2015-12-02 10:10:00,44.96,45.02,44.96,45.02,24236.0,38.6157,38.6672,38.6157,38.6672,24236.0
2015-12-02 10:15:00,45.01,45.08,44.98,45.04,19491.0,38.6586,38.7187,38.6329,38.6844,19491.0
2015-12-02 10:20:00,45.04,45.05,44.98,44.99,14633.0,38.6844,38.693,38.6329,38.6414,14633.0
2015-12-02 10:25:00,44.98,44.98,44.89,44.93,73662.0,38.6329,38.6329,38.5556,38.5899,73662.0
2015-12-02 10:30:00,44.92,44.95,44.88,44.95,27441.0,38.5813,38.6071,38.547,38.6071,27441.0
2015-12-02 10:35:00,44.94,45.05,44.94,45.05,28221.0,38.5985,38.693,38.5985,38.693,28221.0
2015-12-02 10:40:00,45.05,45.09,45.0,45.08,27043.0,38.693,38.7273,38.65,38.7187,27043.0
2015-12-02 10:45:00,45.08,45.09,45.01,45.04,17109.0,38.7187,38.7273,38.6586,38.6844,17109.0
2015-12-02 10:50:00,45.05,45.1,45.05,45.08,19574.0,38.693,38.7359,38.693,38.7187,19574.0
2015-12-02 10:55:00,45.08,45.08,45.02,45.02,14584.0,38.7187,38.7187,38.6672,38.6672,14584.0
2015-12-02 11:00:00,45.01,45.01,44.9,44.93,80379.0,38.6586,38.6586,38.5641,38.5899,80379.0
2015-12-02 11:05:00,44.92,44.93,44.87,44.9,15539.0,38.5813,38.5899,38.5384,38.5641,15539.0
2015-12-02 11:10:00,44.9,44.92,44.87,44.87,44642.0,38.5641,38.5813,38.5384,38.5384,44642.0
2015-12-02 11:15:00,44.88,44.88,44.84,44.85,68951.0,38.547,38.547,38.5126,38.5212,68951.0
2015-12-02 11:20:00,44.85,44.89,44.85,44.88,19171.0,38.5212,38.5556,38.5212,38.547,19171.0
2015-12-02 11:25:00,44.88,44.89,44.84,44.86,118422.0,38.547,38.5556,38.5126,38.5298,118422.0
2015-12-02 11:30:00,44.85,44.86,44.83,44.85,27315.0,38.5212,38.5298,38.504,38.5212,27315.0
2015-12-02 11:35:00,44.85,44.88,44.83,44.87,27340.0,38.5212,38.547,38.504,38.5384,27340.0
2015-12-02 11:40:00,44.86,44.87,44.82,44.86,28295.0,38.5298,38.5384,38.4954,38.5298,28295.0
2015-12-02 11:45:00,44.85,44.86,44.82,44.85,26847.0,38.5212,38.5298,38.4954,38.5212,26847.0
2015-12-02 11:50:00,44.84,44.85,44.79,44.8,29068.0,38.5126,38.5212,38.4697,38.4783,29068.0
2015-12-02 11:55:00,44.79,44.83,44.78,44.81,39405.0,38.4697,38.504,38.4611,38.4868,39405.0
2015-12-02 12:00:00,44.81,44.86,44.81,44.86,29700.0,38.4868,38.5298,38.4868,38.5298,29700.0
2015-12-02 12:05:00,44.85,44.87,44.81,44.83,18220.0,38.5212,38.5384,38.4868,38.504,18220.0
2015-12-02 12:10:00,44.82,44.82,44.8,44.81,9076.0,38.4954,38.4954,38.4783,38.4868,9076.0
2015-12-02 12:15:00,44.81,44.82,44.77,44.78,46450.0,38.4868,38.4954,38.4525,38.4611,46450.0
2015-12-02 12:20:00,44.77,44.78,44.73,44.75,24771.0,38.4525,38.4611,38.4181,38.4353,24771.0
2015-12-02 12:25:00,44.75,44.8,44.68,44.78,19050.0,38.4353,38.4783,38.3752,38.4611,19050.0
2015-12-02 12:30:00,44.78,44.79,44.76,44.79,24460.0,38.4611,38.4697,38.4439,38.4697,24460.0
2015-12-02 12:35:00,44.78,44.83,44.75,44.82,12639.0,38.4611,38.504,38.4353,38.4954,12639.0
2015-12-02 12:40:00,44.82,44.83,44.8,44.82,7928.0,38.4954,38.504,38.4783,38.4954,7928.0
2015-12-02 12:45:00,44.82,44.84,44.8,44.81,16708.0,38.4954,38.5126,38.4783,38.4868,16708.0
2015-12-02 12:50:00,44.81,44.82,44.8,44.81,8243.0,38.4868,38.4954,38.4783,38.4868,8243.0
2015-12-02 12:55:00,44.81,44.83,44.79,44.79,15181.0,38.4868,38.504,38.4697,38.4697,15181.0
2015-12-02 13:00:00,44.79,44.82,44.77,44.78,9218.0,38.4697,38.4954,38.4525,38.4611,9218.0
2015-12-02 13:05:00,44.77,44.83,44.77,44.83,4500.0,38.4525,38.504,38.4525,38.504,4500.0
2015-12-02 13:10:00,44.84,44.88,44.83,44.86,12131.0,38.5126,38.547,38.504,38.5298,12131.0
2015-12-02 13:15:00,44.86,44.87,44.83,44.83,12284.0,38.5298,38.5384,38.504,38.504,12284.0
2015-12-02 13:20:00,44.83,44.86,44.83,44.86,3400.0,38.504,38.5298,38.504,38.5298,3400.0
2015-12-02 13:25:00,44.86,44.88,44.83,44.85,14900.0,38.5298,38.547,38.504,38.5212,14900.0
2015-12-02 13:30:00,44.86,44.88,44.83,44.84,33358.0,38.5298,38.547,38.504,38.5126,33358.0
2015-12-02 13:35:00,44.84,44.89,44.84,44.87,35307.0,38.5126,38.5556,38.5126,38.5384,35307.0
2015-12-02 13:40:00,44.85,44.86,44.84,44.84,6900.0,38.5212,38.5298,38.5126,38.5126,6900.0
2015-12-02 13:45:00,44.83,44.84,44.8,44.81,24200.0,38.504,38.5126,38.4783,38.4868,24200.0
2015-12-02 13:50:00,44.81,44.84,44.78,44.82,31037.0,38.4868,38.5126,38.4611,38.4954,31037.0
2015-12-02 13:55:00,44.81,44.84,44.8,44.81,17674.0,38.4868,38.5126,38.4783,38.4868,17674.0
2015-12-02 14:00:00,44.81,44.82,44.76,44.76,24880.0,38.4868,38.4954,38.4439,38.4439,24880.0
2015-12-02 14:05:00,44.75,44.77,44.73,44.77,20759.0,38.4353,38.4525,38.4181,38.4525,20759.0
2015-12-02 14:10:00,44.76,44.77,44.69,44.73,15300.0,38.4439,38.4525,38.3838,38.4181,15300.0
2015-12-02 14:15:00,44.71,44.72,44.65,44.69,36286.0,38.401,38.4095,38.3494,38.3838,36286.0
2015-12-02 14:20:00,44.69,44.73,44.67,44.7,10792.0,38.3838,38.4181,38.3666,38.3924,10792.0
2015-12-02 14:25:00,44.71,44.74,44.68,44.73,26230.0,38.401,38.4267,38.3752,38.4181,26230.0
2015-12-02 14:30:00,44.73,44.74,44.68,44.72,32740.0,38.4181,38.4267,38.3752,38.4095,32740.0
2015-12-02 14:35:00,44.72,44.74,44.69,44.7,20223.0,38.4095,38.4267,38.3838,38.3924,20223.0
2015-12-02 14:40:00,44.69,44.7,44.67,44.69,28395.0,38.3838,38.3924,38.3666,38.3838,28395.0
2015-12-02 14:45:00,44.69,44.69,44.6,44.63,38840.0,38.3838,38.3838,38.3065,38.3322,38840.0
2015-12-02 14:50:00,44.63,44.65,44.61,44.65,20020.0,38.3322,38.3494,38.3151,38.3494,20020.0
2015-12-02 14:55:00,44.65,44.66,44.58,44.59,26335.0,38.3494,38.358,38.2893,38.2979,26335.0
2015-12-02 15:00:00,44.6,44.63,44.58,44.63,23096.0,38.3065,38.3322,38.2893,38.3322,23096.0
2015-12-02 15:05:00,44.62,44.67,44.62,44.66,39325.0,38.3237,38.3666,38.3237,38.358,39325.0
2015-12-02 15:10:00,44.66,44.71,44.64,44.7,27382.0,38.358,38.401,38.3408,38.3924,27382.0
2015-12-02 15:15:00,44.7,44.74,44.68,44.73,29104.0,38.3924,38.4267,38.3752,38.4181,29104.0
2015-12-02 15:20:00,44.72,44.75,44.71,44.74,22290.0,38.4095,38.4353,38.401,38.4267,22290.0
2015-12-02 15:25:00,44.74,44.77,44.7,44.7,45248.0,38.4267,38.4525,38.3924,38.3924,45248.0
2015-12-02 15:30:00,44.7,44.73,44.67,44.73,46038.0,38.3924,38.4181,38.3666,38.4181,46038.0
2015-12-02 15:35:00,44.74,44.74,44.66,44.69,71507.0,38.4267,38.4267,38.358,38.3838,71507.0
2015-12-02 15:40:00,44.69,44.75,44.69,44.73,39007.0,38.3838,38.4353,38.3838,38.4181,39007.0
2015-12-02 15:45:00,44.71,44.74,44.63,44.64,195716.0,38.401,38.4267,38.3322,38.3408,195716.0
2015-12-02 15:50:00,44.64,44.68,44.63,44.66,215140.0,38.3408,38.3752,38.3322,38.358,215140.0
2015-12-02 15:55:00,44.66,44.68,44.62,44.68,200994.0,38.358,38.3752,38.3237,38.3752,200994.0
2015-12-03 09:30:00,45.02,45.02,44.83,44.93,27647.0,38.6672,38.6672,38.504,38.5899,27647.0
2015-12-03 09:35:00,44.95,45.06,44.87,44.88,35058.0,38.6071,38.7016,38.5384,38.547,35058.0
2015-12-03 09:40:00,44.9,44.99,44.81,44.82,29391.0,38.5641,38.6414,38.4868,38.4954,29391.0
2015-12-03 09:45:00,44.82,44.85,44.74,44.79,89352.0,38.4954,38.5212,38.4267,38.4697,89352.0
2015-12-03 09:50:00,44.78,44.9,44.78,44.88,54154.0,38.4611,38.5641,38.4611,38.547,54154.0
2015-12-03 09:55:00,44.88,44.93,44.8,44.8,105217.0,38.547,38.5899,38.4783,38.4783,105217.0
2015-12-03 10:00:00,44.81,44.81,44.61,44.64,45316.0,38.4868,38.4868,38.3151,38.3408,45316.0
2015-12-03 10:05:00,44.63,44.73,44.57,44.57,127384.0,38.3322,38.4181,38.2807,38.2807,127384.0
2015-12-03 10:10:00,44.57,44.59,44.39,44.49,544699.0,38.2807,38.2979,38.1261,38.212,544699.0
2015-12-03 10:15:00,44.5,44.55,44.4,44.42,41134.0,38.2206,38.2635,38.1347,38.1519,41134.0
2015-12-03 10:20:00,44.4,44.4,44.26,44.35,221033.0,38.1347,38.1347,38.0145,38.0918,221033.0
2015-12-03 10:25:00,44.35,44.46,44.33,44.41,89858.0,38.0918,38.1862,38.0746,38.1433,89858.0
2015-12-03 10:30:00,44.4,44.46,44.32,44.41,260373.0,38.1347,38.1862,38.066,38.1433,260373.0
2015-12-03 10:35:00,44.41,44.41,44.25,44.25,220462.0,38.1433,38.1433,38.0059,38.0059,220462.0
2015-12-03 10:40:00,44.25,44.35,44.23,44.35,48169.0,38.0059,38.0918,37.9887,38.0918,48169.0
2015-12-03 10:45:00,44.34,44.43,44.29,44.41,194107.0,38.0832,38.1605,38.0402,38.1433,194107.0
2015-12-03 10:50:00,44.41,44.44,44.38,44.39,92182.0,38.1433,38.1691,38.1175,38.1261,92182.0
2015-12-03 10:55:00,44.39,44.43,44.37,44.4,52109.0,38.1261,38.1605,38.1089,38.1347,52109.0
2015-12-03 11:00:00,44.4,44.41,44.34,44.36,121583.0,38.1347,38.1433,38.0832,38.1003,121583.0
2015-12-03 11:05:00,44.36,44.48,44.34,44.44,101582.0,38.1003,38.2034,38.0832,38.1691,101582.0
2015-12-03 11:10:00,44.44,44.54,44.44,44.49,104420.0,38.1691,38.2549,38.1691,38.212,104420.0
2015-12-03 11:15:00,44.5,44.53,44.47,44.52,67297.0,38.2206,38.2464,38.1948,38.2378,67297.0
2015-12-03 11:20:00,44.52,44.53,44.46,44.47,30855.0,38.2378,38.2464,38.1862,38.1948,30855.0
2015-12-03 11:25:00,44.48,44.54,44.47,44.53,108776.0,38.2034,38.2549,38.1948,38.2464,108776.0
2015-12-03 11:30:00,44.53,44.54,44.46,44.5,73175.0,38.2464,38.2549,38.1862,38.2206,73175.0
2015-12-03 11:35:00,44.5,44.55,44.48,44.53,105821.0,38.2206,38.2635,38.2034,38.2464,105821.0
2015-12-03 11:40:00,44.53,44.57,44.48,44.5,90370.0,38.2464,38.2807,38.2034,38.2206,90370.0
2015-12-03 11:45:00,44.5,44.52,44.46,44.51,55685.0,38.2206,38.2378,38.1862,38.2292,55685.0
2015-12-03 11:50:00,44.49,44.53,44.48,44.52,40900.0,38.212,38.2464,38.2034,38.2378,40900.0
2015-12-03 11:55:00,44.52,44.6,44.5,44.59,79051.0,38.2378,38.3065,38.2206,38.2979,79051.0
2015-12-03 12:00:00,44.59,44.62,44.57,44.59,43584.0,38.2979,38.3237,38.2807,38.2979,43584.0
2015-12-03 12:05:00,44.58,44.6,44.54,44.54,48382.0,38.2893,38.3065,38.2549,38.2549,48382.0
2015-12-03 12:10:00,44.55,44.56,44.49,44.51,23028.0,38.2635,38.2721,38.212,38.2292,23028.0
2015-12-03 12:15:00,44.51,44.52,44.49,44.5,22101.0,38.2292,38.2378,38.212,38.2206,22101.0
2015-12-03 12:20:00,44.5,44.52,44.45,44.45,18240.0,38.2206,38.2378,38.1776,38.1776,18240.0
2015-12-03 12:25:00,44.44,44.45,44.36,44.42,32695.0,38.1691,38.1776,38.1003,38.1519,32695.0
2015-12-03 12:30:00,44.42,44.43,44.35,44.36,134552.0,38.1519,38.1605,38.0918,38.1003,134552.0
2015-12-03 12:35:00,44.35,44.42,44.34,44.4,28107.0,38.0918,38.1519,38.0832,38.1347,28107.0
2015-12-03 12:40:00,44.4,44.48,44.4,44.48,42254.0,38.1347,38.2034,38.1347,38.2034,42254.0
2015-12-03 12:45:00,44.47,44.5,44.44,44.45,58077.0,38.1948,38.2206,38.1691,38.1776,58077.0
2015-12-03 12:50:00,44.45,44.47,44.41,44.45,74665.0,38.1776,38.1948,38.1433,38.1776,74665.0
2015-12-03 12:55:00,44.45,44.46,44.37,44.39,35614.0,38.1776,38.1862,38.1089,38.1261,35614.0
2015-12-03 13:00:00,44.39,44.39,44.29,44.31,70381.0,38.1261,38.1261,38.0402,38.0574,70381.0
2015-12-03 13:05:00,44.31,44.35,44.25,44.29,110101.0,38.0574,38.0918,38.0059,38.0402,110101.0
2015-12-03 13:10:00,44.28,44.32,44.27,44.27,150450.0,38.0316,38.066,38.023,38.023,150450.0
2015-12-03 13:15:00,44.27,44.35,44.27,44.34,91589.0,38.023,38.0918,38.023,38.0832,91589.0
2015-12-03 13:20:00,44.35,44.39,44.3,44.38,78366.0,38.0918,38.1261,38.0488,38.1175,78366.0
2015-12-03 13:25:00,44.38,44.4,44.36,44.38,86711.0,38.1175,38.1347,38.1003,38.1175,86711.0
2015-12-03 13:30:00,44.38,44.39,44.33,44.34,27016.0,38.1175,38.1261,38.0746,38.0832,27016.0
2015-12-03 13:35:00,44.34,44.36,44.28,44.3,49860.0,38.0832,38.1003,38.0316,38.0488,49860.0
2015-12-03 13:40:00,44.3,44.31,44.22,44.24,68348.0,38.0488,38.0574,37.9801,37.9973,68348.0
2015-12-03 13:45:00,44.24,44.25,44.09,44.1,77733.0,37.9973,38.0059,37.8684,37.877,77733.0
2015-12-03 13:50:00,44.1,44.1,44.05,44.08,90254.0,37.877,37.877,37.8341,37.8599,90254.0
2015-12-03 13:55:00,44.08,44.08,43.99,43.99,178110.0,37.8599,37.8599,37.7826,37.7826,178110.0
2015-12-03 14:00:00,43.98,44.01,43.91,43.91,104771.0,37.774,37.7997,37.7138,37.7138,104771.0
2015-12-03 14:05:00,43.92,43.95,43.89,43.95,92199.0,37.7224,37.7482,37.6967,37.7482,92199.0
2015-12-03 14:10:00,43.94,44.02,43.93,43.98,108647.0,37.7396,37.8083,37.731,37.774,108647.0
2015-12-03 14:15:00,43.97,43.98,43.92,43.93,71478.0,37.7654,37.774,37.7224,37.731,71478.0
2015-12-03 14:20:00,43.93,43.95,43.81,43.83,63991.0,37.731,37.7482,37.628,37.6451,63991.0
2015-12-03 14:25:00,43.83,43.85,43.76,43.77,169120.0,37.6451,37.6623,37.585,37.5936,169120.0
2015-12-03 14:30:00,43.77,43.8,43.73,43.75,77469.0,37.5936,37.6194,37.5592,37.5764,77469.0
2015-12-03 14:35:00,43.74,43.83,43.74,43.81,55372.0,37.5678,37.6451,37.5678,37.628,55372.0
2015-12-03 14:40:00,43.81,43.82,43.68,43.73,171738.0,37.628,37.6365,37.5163,37.5592,171738.0
2015-12-03 14:45:00,43.73,43.77,43.69,43.76,102010.0,37.5592,37.5936,37.5249,37.585,102010.0
2015-12-03 14:50:00,43.77,43.84,43.77,43.84,85953.0,37.5936,37.6537,37.5936,37.6537,85953.0
2015-12-03 14:55:00,43.85,43.96,43.84,43.95,131685.0,37.6623,37.7568,37.6537,37.7482,131685.0
2015-12-03 15:00:00,43.95,44.04,43.93,44.01,100110.0,37.7482,37.8255,37.731,37.7997,100110.0
2015-12-03 15:05:00,44.01,44.02,43.92,43.93,55602.0,37.7997,37.8083,37.7224,37.731,55602.0
2015-12-03 15:10:00,43.93,43.97,43.92,43.92,51287.0,37.731,37.7654,37.7224,37.7224,51287.0
2015-12-03 15:15:00,43.92,43.93,43.86,43.86,66904.0,37.7224,37.731,37.6709,37.6709,66904.0
2015-12-03 15:20:00,43.86,43.94,43.84,43.94,50753.0,37.6709,37.7396,37.6537,37.7396,50753.0
2015-12-03 15:25:00,43.94,43.95,43.89,43.89,47579.0,37.7396,37.7482,37.6967,37.6967,47579.0
2015-12-03 15:30:00,43.9,43.9,43.79,43.87,106406.0,37.7053,37.7053,37.6108,37.6795,106406.0
2015-12-03 15:35:00,43.86,44.07,43.84,44.01,134453.0,37.6709,37.8513,37.6537,37.7997,134453.0
2015-12-03 15:40:00,44.01,44.01,43.9,43.91,187001.0,37.7997,37.7997,37.7053,37.7138,187001.0
2015-12-03 15:45:00,43.91,43.95,43.88,43.93,238346.0,37.7138,37.7482,37.6881,37.731,238346.0
2015-12-03 15:50:00,43.94,43.95,43.88,43.94,272675.0,37.7396,37.7482,37.6881,37.7396,272675.0
2015-12-03 15:55:00,43.94,43.95,43.91,43.93,437331.0,37.7396,37.7482,37.7138,37.731,437331.0
2015-12-04 09:30:00,43.89,44.39,43.89,43.95,105833.0,37.6967,38.1261,37.6967,37.7482,105833.0
2015-12-04 09:35:00,43.94,43.95,43.85,43.94,53746.0,37.7396,37.7482,37.6623,37.7396,53746.0
2015-12-04 09:40:00,43.95,44.19,43.95,44.18,16662.0,37.7482,37.9543,37.7482,37.9457,16662.0
2015-12-04 09:45:00,44.18,44.37,44.13,44.31,30074.0,37.9457,38.1089,37.9028,38.0574,30074.0
2015-12-04 09:50:00,44.3,44.37,44.27,44.29,31713.0,38.0488,38.1089,38.023,38.0402,31713.0
2015-12-04 09:55:00,44.27,44.32,44.1,44.1,19689.0,38.023,38.066,37.877,37.877,19689.0
2015-12-04 10:00:00,44.11,44.17,44.08,44.1,35429.0,37.8856,37.9372,37.8599,37.877,35429.0
2015-12-04 10:05:00,44.07,44.09,43.96,43.98,38481.0,37.8513,37.8684,37.7568,37.774,38481.0
2015-12-04 10:10:00,43.99,44.13,43.99,44.11,26449.0,37.7826,37.9028,37.7826,37.8856,26449.0
2015-12-04 10:15:00,44.09,44.09,43.98,44.07,56133.0,37.8684,37.8684,37.774,37.8513,56133.0
2015-12-04 10:20:00,44.07,44.11,44.04,44.09,41158.0,37.8513,37.8856,37.8255,37.8684,41158.0
2015-12-04 10:25:00,44.1,44.17,44.08,44.09,31722.0,37.877,37.9372,37.8599,37.8684,31722.0
2015-12-04 10:30:00,44.09,44.12,44.05,44.12,106606.0,37.8684,37.8942,37.8341,37.8942,106606.0
2015-12-04 10:35:00,44.12,44.33,44.12,44.32,45713.0,37.8942,38.0746,37.8942,38.066,45713.0
2015-12-04 10:40:00,44.32,44.32,44.17,44.23,227768.0,38.066,38.066,37.9372,37.9887,227768.0
2015-12-04 10:45:00,44.23,44.28,44.19,44.23,172920.0,37.9887,38.0316,37.9543,37.9887,172920.0
2015-12-04 10:50:00,44.23,44.31,44.22,44.28,135686.0,37.9887,38.0574,37.9801,38.0316,135686.0
2015-12-04 10:55:00,44.28,44.38,44.28,44.38,127113.0,38.0316,38.1175,38.0316,38.1175,127113.0
2015-12-04 11:00:00,44.38,44.39,44.34,44.36,125136.0,38.1175,38.1261,38.0832,38.1003,125136.0
2015-12-04 11:05:00,44.37,44.42,44.36,44.42,173743.0,38.1089,38.1519,38.1003,38.1519,173743.0
2015-12-04 11:10:00,44.43,44.49,44.4,44.46,136818.0,38.1605,38.212,38.1347,38.1862,136818.0
2015-12-04 11:15:00,44.46,44.46,44.42,44.44,129762.0,38.1862,38.1862,38.1519,38.1691,129762.0
2015-12-04 11:20:00,44.44,44.5,44.41,44.46,261761.0,38.1691,38.2206,38.1433,38.1862,261761.0
2015-12-04 11:25:00,44.45,44.47,44.34,44.36,293953.0,38.1776,38.1948,38.0832,38.1003,293953.0
2015-12-04 11:30:00,44.35,44.42,44.34,44.42,240612.0,38.0918,38.1519,38.0832,38.1519,240612.0
2015-12-04 11:35:00,44.41,44.44,44.39,44.4,116490.0,38.1433,38.1691,38.1261,38.1347,116490.0
2015-12-04 11:40:00,44.39,44.39,44.31,44.37,153401.0,38.1261,38.1261,38.0574,38.1089,153401.0
2015-12-04 11:45:00,44.36,44.37,44.27,44.29,85280.0,38.1003,38.1089,38.023,38.0402,85280.0
2015-12-04 11:50:00,44.29,44.32,44.27,44.27,24878.0,38.0402,38.066,38.023,38.023,24878.0
2015-12-04 11:55:00,44.27,44.31,44.23,44.3,30879.0,38.023,38.0574,37.9887,38.0488,30879.0
2015-12-04 12:00:00,44.29,44.29,44.24,44.25,19300.0,38.0402,38.0402,37.9973,38.0059,19300.0
2015-12-04 12:05:00,44.25,44.35,44.25,44.33,95037.0,38.0059,38.0918,38.0059,38.0746,95037.0
2015-12-04 12:10:00,44.33,44.4,44.32,44.38,98756.0,38.0746,38.1347,38.066,38.1175,98756.0
2015-12-04 12:15:00,44.38,44.38,44.28,44.29,66904.0,38.1175,38.1175,38.0316,38.0402,66904.0
2015-12-04 12:20:00,44.3,44.44,44.3,44.44,181053.0,38.0488,38.1691,38.0488,38.1691,181053.0
2015-12-04 12:25:00,44.44,44.5,44.39,44.44,50140.0,38.1691,38.2206,38.1261,38.1691,50140.0
2015-12-04 12:30:00,44.46,44.52,44.43,44.51,42764.0,38.1862,38.2378,38.1605,38.2292,42764.0
2015-12-04 12:35:00,44.51,44.56,44.5,44.54,60434.0,38.2292,38.2721,38.2206,38.2549,60434.0
2015-12-04 12:40:00,44.54,44.6,44.54,44.55,79040.0,38.2549,38.3065,38.2549,38.2635,79040.0
2015-12-04 12:45:00,44.55,44.58,44.54,44.57,524544.0,38.2635,38.2893,38.2549,38.2807,524544.0
2015-12-04 12:50:00,44.58,44.64,44.56,44.56,34858.0,38.2893,38.3408,38.2721,38.2721,34858.0
2015-12-04 12:55:00,44.55,44.61,44.54,44.6,19792.0,38.2635,38.3151,38.2549,38.3065,19792.0
2015-12-04 13:00:00,44.61,44.66,44.61,44.64,29839.0,38.3151,38.358,38.3151,38.3408,29839.0
2015-12-04 13:05:00,44.64,44.7,44.61,44.69,61497.0,38.3408,38.3924,38.3151,38.3838,61497.0
2015-12-04 13:10:00,44.69,44.72,44.63,44.69,65555.0,38.3838,38.4095,38.3322,38.3838,65555.0
2015-12-04 13:15:00,44.69,44.7,44.64,44.65,45110.0,38.3838,38.3924,38.3408,38.3494,45110.0
2015-12-04 13:20:00,44.64,44.69,44.6,44.61,44710.0,38.3408,38.3838,38.3065,38.3151,44710.0
2015-12-04 13:25:00,44.61,44.62,44.57,44.6,39043.0,38.3151,38.3237,38.2807,38.3065,39043.0
2015-12-04 13:30:00,44.61,44.62,44.54,44.54,59203.0,38.3151,38.3237,38.2549,38.2549,59203.0
2015-12-04 13:35:00,44.54,44.56,44.51,44.54,41990.0,38.2549,38.2721,38.2292,38.2549,41990.0
2015-12-04 13:40:00,44.54,44.54,44.44,44.5,39511.0,38.2549,38.2549,38.1691,38.2206,39511.0
2015-12-04 13:45:00,44.5,44.5,44.44,44.47,33240.0,38.2206,38.2206,38.1691,38.1948,33240.0
2015-12-04 13:50:00,44.47,44.51,44.46,44.5,26026.0,38.1948,38.2292,38.1862,38.2206,26026.0
2015-12-04 13:55:00,44.51,44.51,44.47,44.5,33780.0,38.2292,38.2292,38.1948,38.2206,33780.0
2015-12-04 14:00:00,44.5,44.54,44.48,44.52,36183.0,38.2206,38.2549,38.2034,38.2378,36183.0
2015-12-04 14:05:00,44.53,44.54,44.5,44.52,26721.0,38.2464,38.2549,38.2206,38.2378,26721.0
2015-12-04 14:10:00,44.52,44.54,44.5,44.52,34921.0,38.2378,38.2549,38.2206,38.2378,34921.0
2015-12-04 14:15:00,44.51,44.51,44.46,44.46,20186.0,38.2292,38.2292,38.1862,38.1862,20186.0
2015-12-04 14:20:00,44.46,44.49,44.44,44.45,44572.0,38.1862,38.212,38.1691,38.1776,44572.0
2015-12-04 14:25:00,44.46,44.52,44.43,44.51,16282.0,38.1862,38.2378,38.1605,38.2292,16282.0
2015-12-04 14:30:00,44.52,44.53,44.48,44.5,22079.0,38.2378,38.2464,38.2034,38.2206,22079.0
2015-12-04 14:35:00,44.5,44.52,44.49,44.49,19093.0,38.2206,38.2378,38.212,38.212,19093.0
2015-12-04 14:40:00,44.5,44.57,44.48,44.57,48271.0,38.2206,38.2807,38.2034,38.2807,48271.0
2015-12-04 14:45:00,44.57,44.62,44.56,44.6,24282.0,38.2807,38.3237,38.2721,38.3065,24282.0
2015-12-04 14:50:00,44.59,44.63,44.59,44.63,27191.0,38.2979,38.3322,38.2979,38.3322,27191.0
2015-12-04 14:55:00,44.63,44.67,44.61,44.65,40313.0,38.3322,38.3666,38.3151,38.3494,40313.0
2015-12-04 15:00:00,44.66,44.67,44.59,44.62,50526.0,38.358,38.3666,38.2979,38.3237,50526.0
2015-12-04 15:05:00,44.62,44.69,44.61,44.69,34776.0,38.3237,38.3838,38.3151,38.3838,34776.0
2015-12-04 15:10:00,44.69,44.7,44.64,44.65,36102.0,38.3838,38.3924,38.3408,38.3494,36102.0
2015-12-04 15:15:00,44.65,44.67,44.62,44.64,39267.0,38.3494,38.3666,38.3237,38.3408,39267.0
2015-12-04 15:20:00,44.64,44.65,44.59,44.59,49202.0,38.3408,38.3494,38.2979,38.2979,49202.0
2015-12-04 15:25:00,44.6,44.67,44.59,44.66,45682.0,38.3065,38.3666,38.2979,38.358,45682.0
2015-12-04 15:30:00,44.67,44.67,44.57,44.61,79449.0,38.3666,38.3666,38.2807,38.3151,79449.0
2015-12-04 15:35:00,44.61,44.62,44.56,44.6,39939.0,38.3151,38.3237,38.2721,38.3065,39939.0
2015-12-04 15:40:00,44.6,44.64,44.58,44.64,126954.0,38.3065,38.3408,38.2893,38.3408,126954.0
2015-12-04 15:45:00,44.64,44.66,44.6,44.62,131660.0,38.3408,38.358,38.3065,38.3237,131660.0
2015-12-04 15:50:00,44.62,44.66,44.61,44.63,126560.0,38.3237,38.358,38.3151,38.3322,126560.0
2015-12-04 15:55:00,44.63,44.66,44.61,44.66,253754.0,38.3322,38.358,38.3151,38.358,253754.0
2015-12-07 09:30:00,44.59,44.64,44.31,44.33,40847.0,38.2979,38.3408,38.0574,38.0746,40847.0
2015-12-07 09:35:00,44.34,44.39,44.25,44.31,55054.0,38.0832,38.1261,38.0059,38.0574,55054.0
2015-12-07 09:40:00,44.32,44.39,44.22,44.38,49109.0,38.066,38.1261,37.9801,38.1175,49109.0
2015-12-07 09:45:00,44.39,44.4,44.24,44.24,74515.0,38.1261,38.1347,37.9973,37.9973,74515.0
2015-12-07 09:50:00,44.23,44.26,44.16,44.2,92080.0,37.9887,38.0145,37.9286,37.9629,92080.0
2015-12-07 09:55:00,44.19,44.23,44.14,44.18,31875.0,37.9543,37.9887,37.9114,37.9457,31875.0
2015-12-07 10:00:00,44.17,44.19,44.07,44.17,76254.0,37.9372,37.9543,37.8513,37.9372,76254.0
2015-12-07 10:05:00,44.17,44.18,44.09,44.15,55464.0,37.9372,37.9457,37.8684,37.92,55464.0
2015-12-07 10:10:00,44.15,44.23,44.11,44.22,41337.0,37.92,37.9887,37.8856,37.9801,41337.0
2015-12-07 10:15:00,44.22,44.38,44.21,44.37,45329.0,37.9801,38.1175,37.9715,38.1089,45329.0
2015-12-07 10:20:00,44.36,44.38,44.3,44.37,27670.0,38.1003,38.1175,38.0488,38.1089,27670.0
2015-12-07 10:25:00,44.36,44.41,44.29,44.39,40251.0,38.1003,38.1433,38.0402,38.1261,40251.0
2015-12-07 10:30:00,44.39,44.39,44.28,44.3,66293.0,38.1261,38.1261,38.0316,38.0488,66293.0
2015-12-07 10:35:00,44.31,44.39,44.28,44.38,30386.0,38.0574,38.1261,38.0316,38.1175,30386.0
2015-12-07 10:40:00,44.39,44.39,44.31,44.31,39625.0,38.1261,38.1261,38.0574,38.0574,39625.0
2015-12-07 10:45:00,44.31,44.34,44.23,44.27,43004.0,38.0574,38.0832,37.9887,38.023,43004.0
2015-12-07 10:50:00,44.27,44.32,44.24,44.29,57829.0,38.023,38.066,37.9973,38.0402,57829.0
2015-12-07 10:55:00,44.28,44.28,44.19,44.26,22336.0,38.0316,38.0316,37.9543,38.0145,22336.0
2015-12-07 11:00:00,44.27,44.34,44.22,44.28,26671.0,38.023,38.0832,37.9801,38.0316,26671.0
2015-12-07 11:05:00,44.29,44.35,44.27,44.34,29872.0,38.0402,38.0918,38.023,38.0832,29872.0
2015-12-07 11:10:00,44.33,44.36,44.27,44.29,21752.0,38.0746,38.1003,38.023,38.0402,21752.0
2015-12-07 11:15:00,44.29,44.3,44.23,44.29,24250.0,38.0402,38.0488,37.9887,38.0402,24250.0
2015-12-07 11:20:00,44.29,44.32,44.22,44.24,41275.0,38.0402,38.066,37.9801,37.9973,41275.0
2015-12-07 11:25:00,44.24,44.26,44.16,44.19,35144.0,37.9973,38.0145,37.9286,37.9543,35144.0
2015-12-07 11:30:00,44.19,44.28,44.19,44.27,25993.0,37.9543,38.0316,37.9543,38.023,25993.0
2015-12-07 11:35:00,44.28,44.3,44.24,44.3,116325.0,38.0316,38.0488,37.9973,38.0488,116325.0
2015-12-07 11:40:00,44.29,44.35,44.28,44.33,47673.0,38.0402,38.0918,38.0316,38.0746,47673.0
2015-12-07 11:45:00,44.33,44.37,44.3,44.35,104784.0,38.0746,38.1089,38.0488,38.0918,104784.0
2015-12-07 11:50:00,44.35,44.47,44.34,44.44,21098.0,38.0918,38.1948,38.0832,38.1691,21098.0
2015-12-07 11:55:00,44.46,44.55,44.43,44.53,34088.0,38.1862,38.2635,38.1605,38.2464,34088.0
2015-12-07 12:00:00,44.53,44.54,44.47,44.47,20543.0,38.2464,38.2549,38.1948,38.1948,20543.0
2015-12-07 12:05:00,44.48,44.48,44.4,44.4,19852.0,38.2034,38.2034,38.1347,38.1347,19852.0
2015-12-07 12:10:00,44.4,44.44,44.39,44.43,30709.0,38.1347,38.1691,38.1261,38.1605,30709.0
2015-12-07 12:15:00,44.43,44.48,44.43,44.44,32683.0,38.1605,38.2034,38.1605,38.1691,32683.0
2015-12-07 12:20:00,44.44,44.46,44.39,44.42,24000.0,38.1691,38.1862,38.1261,38.1519,24000.0
2015-12-07 12:25:00,44.41,44.45,44.39,44.44,38275.0,38.1433,38.1776,38.1261,38.1691,38275.0
2015-12-07 12:30:00,44.43,44.44,44.39,44.39,23503.0,38.1605,38.1691,38.1261,38.1261,23503.0
2015-12-07 12:35:00,44.38,44.42,44.38,44.41,30419.0,38.1175,38.1519,38.1175,38.1433,30419.0
2015-12-07 12:40:00,44.41,44.42,44.28,44.28,28005.0,38.1433,38.1519,38.0316,38.0316,28005.0
2015-12-07 12:45:00,44.27,44.34,44.27,44.32,28935.0,38.023,38.0832,38.023,38.066,28935.0
2015-12-07 12:50:00,44.31,44.36,44.29,44.31,38594.0,38.0574,38.1003,38.0402,38.0574,38594.0
2015-12-07 12:55:00,44.31,44.32,44.26,44.28,39564.0,38.0574,38.066,38.0145,38.0316,39564.0
2015-12-07 13:00:00,44.28,44.3,44.21,44.21,25772.0,38.0316,38.0488,37.9715,37.9715,25772.0
2015-12-07 13:05:00,44.2,44.34,44.2,44.32,33609.0,37.9629,38.0832,37.9629,38.066,33609.0
2015-12-07 13:10:00,44.32,44.35,44.22,44.23,20593.0,38.066,38.0918,37.9801,37.9887,20593.0
2015-12-07 13:15:00,44.25,44.32,44.25,44.31,34644.0,38.0059,38.066,38.0059,38.0574,34644.0
2015-12-07 13:20:00,44.31,44.33,44.28,44.3,20677.0,38.0574,38.0746,38.0316,38.0488,20677.0
2015-12-07 13:25:00,44.31,44.39,44.28,44.38,22609.0,38.0574,38.1261,38.0316,38.1175,22609.0
2015-12-07 13:30:00,44.38,44.39,44.3,44.32,17072.0,38.1175,38.1261,38.0488,38.066,17072.0
2015-12-07 13:35:00,44.32,44.36,44.3,44.33,28403.0,38.066,38.1003,38.0488,38.0746,28403.0
2015-12-07 13:40:00,44.32,44.32,44.23,44.26,24018.0,38.066,38.066,37.9887,38.0145,24018.0
2015-12-07 13:45:00,44.25,44.28,44.22,44.24,23578.0,38.0059,38.0316,37.9801,37.9973,23578.0
2015-12-07 13:50:00,44.24,44.3,44.23,44.28,21561.0,37.9973,38.0488,37.9887,38.0316,21561.0
2015-12-07 13:55:00,44.27,44.34,44.24,44.34,21581.0,38.023,38.0832,37.9973,38.0832,21581.0
2015-12-07 14:00:00,44.34,44.34,44.27,44.32,38767.0,38.0832,38.0832,38.023,38.066,38767.0
2015-12-07 14:05:00,44.32,44.35,44.31,44.31,14250.0,38.066,38.0918,38.0574,38.0574,14250.0
2015-12-07 14:10:00,44.32,44.33,44.28,44.29,18159.0,38.066,38.0746,38.0316,38.0402,18159.0
2015-12-07 14:15:00,44.28,44.31,44.26,44.28,31566.0,38.0316,38.0574,38.0145,38.0316,31566.0
2015-12-07 14:20:00,44.29,44.31,44.26,44.28,34740.0,38.0402,38.0574,38.0145,38.0316,34740.0
2015-12-07 14:25:00,44.29,44.35,44.27,44.34,23819.0,38.0402,38.0918,38.023,38.0832,23819.0
2015-12-07 14:30:00,44.34,44.37,44.27,44.28,28901.0,38.0832,38.1089,38.023,38.0316,28901.0
2015-12-07 14:35:00,44.29,44.33,44.29,44.32,23858.0,38.0402,38.0746,38.0402,38.066,23858.0
2015-12-07 14:40:00,44.31,44.32,44.24,44.25,29615.0,38.0574,38.066,37.9973,38.0059,29615.0
2015-12-07 14:45:00,44.24,44.26,44.2,44.26,23589.0,37.9973,38.0145,37.9629,38.0145,23589.0
2015-12-07 14:50:00,44.25,44.28,44.24,44.28,27534.0,38.0059,38.0316,37.9973,38.0316,27534.0
2015-12-07 14:55:00,44.28,44.29,44.24,44.24,13200.0,38.0316,38.0402,37.9973,37.9973,13200.0
2015-12-07 15:00:00,44.23,44.24,44.16,44.17,36058.0,37.9887,37.9973,37.9286,37.9372,36058.0
2015-12-07 15:05:00,44.18,44.23,44.17,44.22,21992.0,37.9457,37.9887,37.9372,37.9801,21992.0
2015-12-07 15:10:00,44.22,44.23,44.18,44.18,30780.0,37.9801,37.9887,37.9457,37.9457,30780.0
2015-12-07 15:15:00,44.19,44.25,44.16,44.25,29229.0,37.9543,38.0059,37.9286,38.0059,29229.0
2015-12-07 15:20:00,44.25,44.3,44.24,44.28,24290.0,38.0059,38.0488,37.9973,38.0316,24290.0
2015-12-07 15:25:00,44.28,44.3,44.26,44.3,17432.0,38.0316,38.0488,38.0145,38.0488,17432.0
2015-12-07 15:30:00,44.29,44.33,44.28,44.29,74174.0,38.0402,38.0746,38.0316,38.0402,74174.0
2015-12-07 15:35:00,44.29,44.3,44.26,44.29,130433.0,38.0402,38.0488,38.0145,38.0402,130433.0
2015-12-07 15:40:00,44.29,44.32,44.26,44.31,83209.0,38.0402,38.066,38.0145,38.0574,83209.0
2015-12-07 15:45:00,44.31,44.37,44.31,44.37,85957.0,38.0574,38.1089,38.0574,38.1089,85957.0
2015-12-07 15:50:00,44.37,44.38,44.31,44.36,110925.0,38.1089,38.1175,38.0574,38.1003,110925.0
2015-12-07 15:55:00,44.36,44.36,44.28,44.3,263222.0,38.1003,38.1003,38.0316,38.0488,263222.0
2015-12-08 09:30:00,43.77,43.97,43.7,43.75,41808.0,37.5936,37.7654,37.5335,37.5764,41808.0
2015-12-08 09:35:00,43.73,43.81,43.69,43.81,36202.0,37.5592,37.628,37.5249,37.628,36202.0
2015-12-08 09:40:00,43.8,44.01,43.71,44.01,40442.0,37.6194,37.7997,37.5421,37.7997,40442.0
2015-12-08 09:45:00,44.01,44.1,43.98,44.07,110357.0,37.7997,37.877,37.774,37.8513,110357.0
2015-12-08 09:50:00,44.07,44.07,43.92,44.02,82876.0,37.8513,37.8513,37.7224,37.8083,82876.0
2015-12-08 09:55:00,44.01,44.02,43.88,43.89,39469.0,37.7997,37.8083,37.6881,37.6967,39469.0
2015-12-08 10:00:00,43.87,43.99,43.85,43.97,62939.0,37.6795,37.7826,37.6623,37.7654,62939.0
2015-12-08 10:05:00,43.98,43.98,43.9,43.9,200693.0,37.774,37.774,37.7053,37.7053,200693.0
2015-12-08 10:10:00,43.91,43.95,43.83,43.89,53684.0,37.7138,37.7482,37.6451,37.6967,53684.0
2015-12-08 10:15:00,43.9,43.92,43.77,43.77,35419.0,37.7053,37.7224,37.5936,37.5936,35419.0
2015-12-08 10:20:00,43.77,43.77,43.7,43.75,80122.0,37.5936,37.5936,37.5335,37.5764,80122.0
2015-12-08 10:25:00,43.75,43.81,43.74,43.81,47823.0,37.5764,37.628,37.5678,37.628,47823.0
2015-12-08 10:30:00,43.77,43.97,43.75,43.95,145732.0,37.5936,37.7654,37.5764,37.7482,145732.0
2015-12-08 10:35:00,43.95,43.99,43.92,43.94,33503.0,37.7482,37.7826,37.7224,37.7396,33503.0
2015-12-08 10:40:00,43.94,44.04,43.94,44.01,41578.0,37.7396,37.8255,37.7396,37.7997,41578.0
2015-12-08 10:45:00,44.02,44.09,44.01,44.05,26712.0,37.8083,37.8684,37.7997,37.8341,26712.0
2015-12-08 10:50:00,44.05,44.11,44.02,44.07,40652.0,37.8341,37.8856,37.8083,37.8513,40652.0
2015-12-08 10:55:00,44.09,44.13,44.06,44.13,18800.0,37.8684,37.9028,37.8427,37.9028,18800.0
2015-12-08 11:00:00,44.13,44.32,44.13,44.31,79612.0,37.9028,38.066,37.9028,38.0574,79612.0
2015-12-08 11:05:00,44.32,44.41,44.26,44.4,244334.0,38.066,38.1433,38.0145,38.1347,244334.0
2015-12-08 11:10:00,44.4,44.4,44.3,44.39,111605.0,38.1347,38.1347,38.0488,38.1261,111605.0
2015-12-08 11:15:00,44.4,44.42,44.33,44.4,52529.0,38.1347,38.1519,38.0746,38.1347,52529.0
2015-12-08 11:20:00,44.41,44.45,44.34,44.37,49374.0,38.1433,38.1776,38.0832,38.1089,49374.0
2015-12-08 11:25:00,44.37,44.39,44.29,44.3,158241.0,38.1089,38.1261,38.0402,38.0488,158241.0
2015-12-08 11:30:00,44.28,44.32,44.26,44.26,29241.0,38.0316,38.066,38.0145,38.0145,29241.0
2015-12-08 11:35:00,44.26,44.27,44.17,44.19,36699.0,38.0145,38.023,37.9372,37.9543,36699.0
2015-12-08 11:40:00,44.18,44.26,44.17,44.25,24360.0,37.9457,38.0145,37.9372,38.0059,24360.0
2015-12-08 11:45:00,44.25,44.26,44.22,44.25,39438.0,38.0059,38.0145,37.9801,38.0059,39438.0
2015-12-08 11:50:00,44.23,44.24,44.18,44.21,25754.0,37.9887,37.9973,37.9457,37.9715,25754.0
2015-12-08 11:55:00,44.21,44.27,44.2,44.26,10973.0,37.9715,38.023,37.9629,38.0145,10973.0
2015-12-08 12:00:00,44.25,44.27,44.18,44.18,27475.0,38.0059,38.023,37.9457,37.9457,27475.0
2015-12-08 12:05:00,44.18,44.24,44.17,44.23,18403.0,37.9457,37.9973,37.9372,37.9887,18403.0
2015-12-08 12:10:00,44.23,44.24,44.19,44.19,32345.0,37.9887,37.9973,37.9543,37.9543,32345.0
2015-12-08 12:15:00,44.2,44.21,44.15,44.16,30282.0,37.9629,37.9715,37.92,37.9286,30282.0
2015-12-08 12:20:00,44.16,44.21,44.16,44.2,25928.0,37.9286,37.9715,37.9286,37.9629,25928.0
2015-12-08 12:25:00,44.21,44.22,44.18,44.19,21418.0,37.9715,37.9801,37.9457,37.9543,21418.0
2015-12-08 12:30:00,44.19,44.19,44.13,44.16,30774.0,37.9543,37.9543,37.9028,37.9286,30774.0
2015-12-08 12:35:00,44.15,44.21,44.14,44.21,21972.0,37.92,37.9715,37.9114,37.9715,21972.0
2015-12-08 12:40:00,44.21,44.22,44.17,44.2,25609.0,37.9715,37.9801,37.9372,37.9629,25609.0
2015-12-08 12:45:00,44.2,44.21,44.13,44.2,22142.0,37.9629,37.9715,37.9028,37.9629,22142.0
2015-12-08 12:50:00,44.2,44.25,44.17,44.24,33288.0,37.9629,38.0059,37.9372,37.9973,33288.0
2015-12-08 12:55:00,44.24,44.25,44.2,44.24,25880.0,37.9973,38.0059,37.9629,37.9973,25880.0
2015-12-08 13:00:00,44.25,44.27,44.22,44.24,25120.0,38.0059,38.023,37.9801,37.9973,25120.0
2015-12-08 13:05:00,44.23,44.24,44.19,44.22,30068.0,37.9887,37.9973,37.9543,37.9801,30068.0
2015-12-08 13:10:00,44.21,44.24,44.17,44.2,25394.0,37.9715,37.9973,37.9372,37.9629,25394.0
2015-12-08 13:15:00,44.19,44.21,44.11,44.11,17103.0,37.9543,37.9715,37.8856,37.8856,17103.0
2015-12-08 13:20:00,44.11,44.15,44.06,44.06,23208.0,37.8856,37.92,37.8427,37.8427,23208.0
2015-12-08 13:25:00,44.06,44.18,44.05,44.15,21373.0,37.8427,37.9457,37.8341,37.92,21373.0
2015-12-08 13:30:00,44.17,44.21,44.16,44.17,29528.0,37.9372,37.9715,37.9286,37.9372,29528.0
2015-12-08 13:35:00,44.18,44.2,44.17,44.19,26791.0,37.9457,37.9629,37.9372,37.9543,26791.0
2015-12-08 13:40:00,44.17,44.17,44.13,44.16,18874.0,37.9372,37.9372,37.9028,37.9286,18874.0
2015-12-08 13:45:00,44.16,44.2,44.14,44.17,22992.0,37.9286,37.9629,37.9114,37.9372,22992.0
2015-12-08 13:50:00,44.17,44.23,44.14,44.23,40945.0,37.9372,37.9887,37.9114,37.9887,40945.0
2015-12-08 13:55:00,44.23,44.23,44.19,44.21,16091.0,37.9887,37.9887,37.9543,37.9715,16091.0
2015-12-08 14:00:00,44.21,44.31,44.2,44.3,36951.0,37.9715,38.0574,37.9629,38.0488,36951.0
2015-12-08 14:05:00,44.31,44.35,44.28,44.35,20794.0,38.0574,38.0918,38.0316,38.0918,20794.0
2015-12-08 14:10:00,44.34,44.38,44.32,44.32,40276.0,38.0832,38.1175,38.066,38.066,40276.0
2015-12-08 14:15:00,44.33,44.35,44.31,44.32,20774.0,38.0746,38.0918,38.0574,38.066,20774.0
2015-12-08 14:20:00,44.31,44.33,44.24,44.25,26676.0,38.0574,38.0746,37.9973,38.0059,26676.0
2015-12-08 14:25:00,44.24,44.29,44.23,44.29,28494.0,37.9973,38.0402,37.9887,38.0402,28494.0
2015-12-08 14:30:00,44.28,44.32,44.24,44.24,35849.0,38.0316,38.066,37.9973,37.9973,35849.0
2015-12-08 14:35:00,44.24,44.29,44.24,44.28,38552.0,37.9973,38.0402,37.9973,38.0316,38552.0
2015-12-08 14:40:00,44.27,44.28,44.23,44.26,55079.0,38.023,38.0316,37.9887,38.0145,55079.0
2015-12-08 14:45:00,44.26,44.31,44.25,44.28,30396.0,38.0145,38.0574,38.0059,38.0316,30396.0
2015-12-08 14:50:00,44.28,44.32,44.27,44.3,23914.0,38.0316,38.066,38.023,38.0488,23914.0
2015-12-08 14:55:00,44.3,44.3,44.2,44.2,50184.0,38.0488,38.0488,37.9629,37.9629,50184.0
2015-12-08 15:00:00,44.2,44.22,44.15,44.22,35409.0,37.9629,37.9801,37.92,37.9801,35409.0
2015-12-08 15:05:00,44.21,44.25,44.19,44.24,46376.0,37.9715,38.0059,37.9543,37.9973,46376.0
2015-12-08 15:10:00,44.23,44.24,44.15,44.16,58303.0,37.9887,37.9973,37.92,37.9286,58303.0
2015-12-08 15:15:00,44.15,44.18,44.15,44.16,57593.0,37.92,37.9457,37.92,37.9286,57593.0
2015-12-08 15:20:00,44.16,44.22,44.13,44.22,77682.0,37.9286,37.9801,37.9028,37.9801,77682.0
2015-12-08 15:25:00,44.22,44.22,44.14,44.16,63405.0,37.9801,37.9801,37.9114,37.9286,63405.0
2015-12-08 15:30:00,44.16,44.26,44.12,44.23,132439.0,37.9286,38.0145,37.8942,37.9887,132439.0
2015-12-08 15:35:00,44.23,44.26,44.2,44.23,153784.0,37.9887,38.0145,37.9629,37.9887,153784.0
2015-12-08 15:40:00,44.23,44.27,44.19,44.27,174188.0,37.9887,38.023,37.9543,38.023,174188.0
2015-12-08 15:45:00,44.27,44.27,44.21,44.27,201292.0,38.023,38.023,37.9715,38.023,201292.0
2015-12-08 15:50:00,44.26,44.28,44.23,44.25,270620.0,38.0145,38.0316,37.9887,38.0059,270620.0
2015-12-08 15:55:00,44.25,44.25,44.2,44.22,413938.0,38.0059,38.0059,37.9629,37.9801,413938.0
2015-12-09 09:30:00,43.95,44.17,43.95,44.06,40435.0,37.7482,37.9372,37.7482,37.8427,40435.0
2015-12-09 09:35:00,44.03,44.29,44.01,44.28,65783.0,37.8169,38.0402,37.7997,38.0316,65783.0
2015-12-09 09:40:00,44.29,44.34,44.25,44.28,40022.0,38.0402,38.0832,38.0059,38.0316,40022.0
2015-12-09 09:45:00,44.29,44.46,44.29,44.46,107757.0,38.0402,38.1862,38.0402,38.1862,107757.0
2015-12-09 09:50:00,44.45,44.5,44.39,44.39,22249.0,38.1776,38.2206,38.1261,38.1261,22249.0
2015-12-09 09:55:00,44.39,44.53,44.39,44.53,45399.0,38.1261,38.2464,38.1261,38.2464,45399.0
2015-12-09 10:00:00,44.5,44.56,44.47,44.51,25226.0,38.2206,38.2721,38.1948,38.2292,25226.0
2015-12-09 10:05:00,44.52,44.57,44.5,44.56,23093.0,38.2378,38.2807,38.2206,38.2721,23093.0
2015-12-09 10:10:00,44.59,44.68,44.59,44.66,51268.0,38.2979,38.3752,38.2979,38.358,51268.0
2015-12-09 10:15:00,44.69,44.76,44.64,44.68,131793.0,38.3838,38.4439,38.3408,38.3752,131793.0
2015-12-09 10:20:00,44.7,44.74,44.68,44.73,27558.0,38.3924,38.4267,38.3752,38.4181,27558.0
2015-12-09 10:25:00,44.72,44.76,44.71,44.71,19990.0,38.4095,38.4439,38.401,38.401,19990.0
2015-12-09 10:30:00,44.72,44.9,44.72,44.89,95861.0,38.4095,38.5641,38.4095,38.5556,95861.0
2015-12-09 10:35:00,44.9,44.92,44.83,44.84,49158.0,38.5641,38.5813,38.504,38.5126,49158.0
2015-12-09 10:40:00,44.85,44.86,44.79,44.82,21950.0,38.5212,38.5298,38.4697,38.4954,21950.0
2015-12-09 10:45:00,44.82,44.85,44.7,44.7,17590.0,38.4954,38.5212,38.3924,38.3924,17590.0
2015-12-09 10:50:00,44.7,44.73,44.62,44.63,39096.0,38.3924,38.4181,38.3237,38.3322,39096.0
2015-12-09 10:55:00,44.62,44.67,44.62,44.65,19374.0,38.3237,38.3666,38.3237,38.3494,19374.0
2015-12-09 11:00:00,44.67,44.67,44.58,44.61,27199.0,38.3666,38.3666,38.2893,38.3151,27199.0
2015-12-09 11:05:00,44.61,44.64,44.58,44.61,37780.0,38.3151,38.3408,38.2893,38.3151,37780.0
2015-12-09 11:10:00,44.61,44.68,44.6,44.65,26546.0,38.3151,38.3752,38.3065,38.3494,26546.0
2015-12-09 11:15:00,44.66,44.66,44.56,44.57,27862.0,38.358,38.358,38.2721,38.2807,27862.0
2015-12-09 11:20:00,44.58,44.59,44.51,44.51,14492.0,38.2893,38.2979,38.2292,38.2292,14492.0
2015-12-09 11:25:00,44.5,44.53,44.48,44.5,14719.0,38.2206,38.2464,38.2034,38.2206,14719.0
2015-12-09 11:30:00,44.51,44.54,44.44,44.44,37384.0,38.2292,38.2549,38.1691,38.1691,37384.0
2015-12-09 11:35:00,44.44,44.46,44.4,44.44,25777.0,38.1691,38.1862,38.1347,38.1691,25777.0
2015-12-09 11:40:00,44.44,44.47,44.33,44.33,32166.0,38.1691,38.1948,38.0746,38.0746,32166.0
2015-12-09 11:45:00,44.32,44.32,44.22,44.26,62428.0,38.066,38.066,37.9801,38.0145,62428.0
2015-12-09 11:50:00,44.26,44.31,44.26,44.31,24191.0,38.0145,38.0574,38.0145,38.0574,24191.0
2015-12-09 11:55:00,44.3,44.3,44.22,44.25,34763.0,38.0488,38.0488,37.9801,38.0059,34763.0
2015-12-09 12:00:00,44.25,44.34,44.25,44.3,24148.0,38.0059,38.0832,38.0059,38.0488,24148.0
2015-12-09 12:05:00,44.31,44.33,44.26,44.32,28335.0,38.0574,38.0746,38.0145,38.066,28335.0
2015-12-09 12:10:00,44.32,44.32,44.2,44.21,28086.0,38.066,38.066,37.9629,37.9715,28086.0
2015-12-09 12:15:00,44.21,44.24,44.11,44.11,42618.0,37.9715,37.9973,37.8856,37.8856,42618.0
2015-12-09 12:20:00,44.1,44.1,44.04,44.07,94143.0,37.877,37.877,37.8255,37.8513,94143.0
2015-12-09 12:25:00,44.05,44.05,43.98,44.01,25479.0,37.8341,37.8341,37.774,37.7997,25479.0
2015-12-09 12:30:00,44.01,44.01,43.94,43.99,60818.0,37.7997,37.7997,37.7396,37.7826,60818.0
2015-12-09 12:35:00,43.97,43.97,43.84,43.86,48320.0,37.7654,37.7654,37.6537,37.6709,48320.0
2015-12-09 12:40:00,43.86,43.86,43.76,43.86,65924.0,37.6709,37.6709,37.585,37.6709,65924.0
2015-12-09 12:45:00,43.85,43.89,43.84,43.88,30092.0,37.6623,37.6967,37.6537,37.6881,30092.0
2015-12-09 12:50:00,43.88,43.93,43.87,43.92,64198.0,37.6881,37.731,37.6795,37.7224,64198.0
2015-12-09 12:55:00,43.91,43.91,43.86,43.88,33978.0,37.7138,37.7138,37.6709,37.6881,33978.0
2015-12-09 13:00:00,43.88,44.03,43.86,43.99,41840.0,37.6881,37.8169,37.6709,37.7826,41840.0
2015-12-09 13:05:00,43.99,43.99,43.85,43.98,90335.0,37.7826,37.7826,37.6623,37.774,90335.0
2015-12-09 13:10:00,43.97,44.05,43.95,44.05,46663.0,37.7654,37.8341,37.7482,37.8341,46663.0
2015-12-09 13:15:00,44.03,44.1,43.99,44.01,74669.0,37.8169,37.877,37.7826,37.7997,74669.0
2015-12-09 13:20:00,44.01,44.06,43.98,44.05,79432.0,37.7997,37.8427,37.774,37.8341,79432.0
2015-12-09 13:25:00,44.03,44.05,43.95,44.01,76503.0,37.8169,37.8341,37.7482,37.7997,76503.0
2015-12-09 13:30:00,44.02,44.02,43.93,44.02,41896.0,37.8083,37.8083,37.731,37.8083,41896.0
2015-12-09 13:35:00,44.03,44.03,43.98,44.01,157041.0,37.8169,37.8169,37.774,37.7997,157041.0
2015-12-09 13:40:00,44.01,44.03,43.95,43.97,72350.0,37.7997,37.8169,37.7482,37.7654,72350.0
2015-12-09 13:45:00,43.97,44.01,43.95,44.01,31495.0,37.7654,37.7997,37.7482,37.7997,31495.0
2015-12-09 13:50:00,44.01,44.08,44.0,44.05,26218.0,37.7997,37.8599,37.7911,37.8341,26218.0
2015-12-09 13:55:00,44.05,44.1,44.03,44.04,35914.0,37.8341,37.877,37.8169,37.8255,35914.0
2015-12-09 14:00:00,44.04,44.06,43.99,44.02,39692.0,37.8255,37.8427,37.7826,37.8083,39692.0
2015-12-09 14:05:00,44.01,44.05,44.0,44.02,30054.0,37.7997,37.8341,37.7911,37.8083,30054.0
2015-12-09 14:10:00,44.01,44.04,44.0,44.03,53166.0,37.7997,37.8255,37.7911,37.8169,53166.0
2015-12-09 14:15:00,44.03,44.03,43.99,44.01,27391.0,37.8169,37.8169,37.7826,37.7997,27391.0
2015-12-09 14:20:00,44.01,44.01,43.96,43.97,19846.0,37.7997,37.7997,37.7568,37.7654,19846.0
2015-12-09 14:25:00,43.97,43.99,43.95,43.98,30085.0,37.7654,37.7826,37.7482,37.774,30085.0
2015-12-09 14:30:00,43.98,44.03,43.97,44.01,42856.0,37.774,37.8169,37.7654,37.7997,42856.0
2015-12-09 14:35:00,44.01,44.12,43.99,44.11,53840.0,37.7997,37.8942,37.7826,37.8856,53840.0
2015-12-09 14:40:00,44.11,44.13,44.08,44.11,17900.0,37.8856,37.9028,37.8599,37.8856,17900.0
2015-12-09 14:45:00,44.1,44.1,44.03,44.05,39000.0,37.877,37.877,37.8169,37.8341,39000.0
2015-12-09 14:50:00,44.06,44.07,44.0,44.07,98534.0,37.8427,37.8513,37.7911,37.8513,98534.0
2015-12-09 14:55:00,44.08,44.09,44.03,44.06,89255.0,37.8599,37.8684,37.8169,37.8427,89255.0
2015-12-09 15:00:00,44.05,44.13,44.02,44.11,53772.0,37.8341,37.9028,37.8083,37.8856,53772.0
2015-12-09 15:05:00,44.11,44.11,44.05,44.1,34597.0,37.8856,37.8856,37.8341,37.877,34597.0
2015-12-09 15:10:00,44.1,44.12,44.07,44.1,40773.0,37.877,37.8942,37.8513,37.877,40773.0
2015-12-09 15:15:00,44.11,44.11,44.05,44.06,38912.0,37.8856,37.8856,37.8341,37.8427,38912.0
2015-12-09 15:20:00,44.06,44.14,44.05,44.13,150941.0,37.8427,37.9114,37.8341,37.9028,150941.0
2015-12-09 15:25:00,44.13,44.17,44.1,44.12,137805.0,37.9028,37.9372,37.877,37.8942,137805.0
2015-12-09 15:30:00,44.13,44.2,44.12,44.15,50728.0,37.9028,37.9629,37.8942,37.92,50728.0
2015-12-09 15:35:00,44.15,44.2,44.14,44.14,67682.0,37.92,37.9629,37.9114,37.9114,67682.0
2015-12-09 15:40:00,44.15,44.17,44.1,44.12,53850.0,37.92,37.9372,37.877,37.8942,53850.0
2015-12-09 15:45:00,44.11,44.12,44.03,44.04,118615.0,37.8856,37.8942,37.8169,37.8255,118615.0
2015-12-09 15:50:00,44.04,44.09,44.04,44.08,289623.0,37.8255,37.8684,37.8255,37.8599,289623.0
2015-12-09 15:55:00,44.08,44.08,44.04,44.06,488616.0,37.8599,37.8599,37.8255,37.8427,488616.0
2015-12-10 09:30:00,44.3,44.3,44.05,44.08,21045.0,38.0488,38.0488,37.8341,37.8599,21045.0
2015-12-10 09:35:00,44.09,44.4,44.09,44.34,47826.0,37.8684,38.1347,37.8684,38.0832,47826.0
2015-12-10 09:40:00,44.33,44.48,44.33,44.42,81924.0,38.0746,38.2034,38.0746,38.1519,81924.0
2015-12-10 09:45:00,44.41,44.45,44.32,44.33,30328.0,38.1433,38.1776,38.066,38.0746,30328.0
2015-12-10 09:50:00,44.32,44.35,44.22,44.23,48733.0,38.066,38.0918,37.9801,37.9887,48733.0
2015-12-10 09:55:00,44.23,44.27,44.17,44.21,29559.0,37.9887,38.023,37.9372,37.9715,29559.0
2015-12-10 10:00:00,44.23,44.29,44.21,44.23,38972.0,37.9887,38.0402,37.9715,37.9887,38972.0
2015-12-10 10:05:00,44.21,44.21,44.14,44.15,20132.0,37.9715,37.9715,37.9114,37.92,20132.0
2015-12-10 10:10:00,44.15,44.18,44.07,44.12,36241.0,37.92,37.9457,37.8513,37.8942,36241.0
2015-12-10 10:15:00,44.11,44.21,44.02,44.2,111053.0,37.8856,37.9715,37.8083,37.9629,111053.0
2015-12-10 10:20:00,44.22,44.32,44.21,44.32,36873.0,37.9801,38.066,37.9715,38.066,36873.0
2015-12-10 10:25:00,44.33,44.39,44.33,44.37,57807.0,38.0746,38.1261,38.0746,38.1089,57807.0
2015-12-10 10:30:00,44.38,44.43,44.3,44.31,27331.0,38.1175,38.1605,38.0488,38.0574,27331.0
2015-12-10 10:35:00,44.33,44.43,44.32,44.43,38081.0,38.0746,38.1605,38.066,38.1605,38081.0
2015-12-10 10:40:00,44.43,44.5,44.38,44.48,116066.0,38.1605,38.2206,38.1175,38.2034,116066.0
2015-12-10 10:45:00,44.51,44.51,44.45,44.46,46961.0,38.2292,38.2292,38.1776,38.1862,46961.0
2015-12-10 10:50:00,44.45,44.48,44.32,44.34,35736.0,38.1776,38.2034,38.066,38.0832,35736.0
2015-12-10 10:55:00,44.35,44.35,44.27,44.27,47543.0,38.0918,38.0918,38.023,38.023,47543.0
2015-12-10 11:00:00,44.26,44.3,44.26,44.28,45011.0,38.0145,38.0488,38.0145,38.0316,45011.0
2015-12-10 11:05:00,44.29,44.3,44.23,44.25,27232.0,38.0402,38.0488,37.9887,38.0059,27232.0
2015-12-10 11:10:00,44.25,44.29,44.22,44.28,35236.0,38.0059,38.0402,37.9801,38.0316,35236.0
2015-12-10 11:15:00,44.28,44.35,44.28,44.34,25237.0,38.0316,38.0918,38.0316,38.0832,25237.0
2015-12-10 11:20:00,44.35,44.4,44.34,44.35,36672.0,38.0918,38.1347,38.0832,38.0918,36672.0
2015-12-10 11:25:00,44.35,44.37,44.32,44.32,35375.0,38.0918,38.1089,38.066,38.066,35375.0
2015-12-10 11:30:00,44.32,44.33,44.26,44.26,48459.0,38.066,38.0746,38.0145,38.0145,48459.0
2015-12-10 11:35:00,44.28,44.29,44.25,44.27,21100.0,38.0316,38.0402,38.0059,38.023,21100.0
2015-12-10 11:40:00,44.28,44.28,44.2,44.2,95680.0,38.0316,38.0316,37.9629,37.9629,95680.0
2015-12-10 11:45:00,44.2,44.26,44.2,44.25,12750.0,37.9629,38.0145,37.9629,38.0059,12750.0
2015-12-10 11:50:00,44.26,44.26,44.19,44.19,33582.0,38.0145,38.0145,37.9543,37.9543,33582.0
2015-12-10 11:55:00,44.2,44.28,44.17,44.26,47395.0,37.9629,38.0316,37.9372,38.0145,47395.0
2015-12-10 12:00:00,44.26,44.28,44.21,44.25,16462.0,38.0145,38.0316,37.9715,38.0059,16462.0
2015-12-10 12:05:00,44.26,44.28,44.23,44.23,14666.0,38.0145,38.0316,37.9887,37.9887,14666.0
2015-12-10 12:10:00,44.21,44.21,44.18,44.18,31100.0,37.9715,37.9715,37.9457,37.9457,31100.0
2015-12-10 12:15:00,44.17,44.18,44.13,44.16,34090.0,37.9372,37.9457,37.9028,37.9286,34090.0
2015-12-10 12:20:00,44.15,44.19,44.13,44.17,13450.0,37.92,37.9543,37.9028,37.9372,13450.0
2015-12-10 12:25:00,44.17,44.21,44.17,44.21,10297.0,37.9372,37.9715,37.9372,37.9715,10297.0
2015-12-10 12:30:00,44.21,44.21,44.14,44.17,18351.0,37.9715,37.9715,37.9114,37.9372,18351.0
2015-12-10 12:35:00,44.18,44.22,44.13,44.15,27492.0,37.9457,37.9801,37.9028,37.92,27492.0
2015-12-10 12:40:00,44.16,44.23,44.14,44.23,36958.0,37.9286,37.9887,37.9114,37.9887,36958.0
2015-12-10 12:45:00,44.23,44.24,44.18,44.22,11261.0,37.9887,37.9973,37.9457,37.9801,11261.0
2015-12-10 12:50:00,44.24,44.26,44.2,44.26,15842.0,37.9973,38.0145,37.9629,38.0145,15842.0
2015-12-10 12:55:00,44.26,44.32,44.26,44.3,17040.0,38.0145,38.066,38.0145,38.0488,17040.0
2015-12-10 13:00:00,44.31,44.31,44.27,44.29,20519.0,38.0574,38.0574,38.023,38.0402,20519.0
2015-12-10 13:05:00,44.29,44.3,44.24,44.28,31068.0,38.0402,38.0488,37.9973,38.0316,31068.0
2015-12-10 13:10:00,44.28,44.28,44.22,44.26,18138.0,38.0316,38.0316,37.9801,38.0145,18138.0
2015-12-10 13:15:00,44.27,44.29,44.25,44.27,19050.0,38.023,38.0402,38.0059,38.023,19050.0
2015-12-10 13:20:00,44.27,44.31,44.27,44.28,83627.0,38.023,38.0574,38.023,38.0316,83627.0
2015-12-10 13:25:00,44.27,44.29,44.23,44.26,39853.0,38.023,38.0402,37.9887,38.0145,39853.0
2015-12-10 13:30:00,44.26,44.32,44.26,44.29,25125.0,38.0145,38.066,38.0145,38.0402,25125.0
2015-12-10 13:35:00,44.29,44.33,44.28,44.32,25718.0,38.0402,38.0746,38.0316,38.066,25718.0
2015-12-10 13:40:00,44.32,44.33,44.28,44.31,32630.0,38.066,38.0746,38.0316,38.0574,32630.0
2015-12-10 13:45:00,44.3,44.35,44.28,44.34,62876.0,38.0488,38.0918,38.0316,38.0832,62876.0
2015-12-10 13:50:00,44.35,44.35,44.28,44.3,325494.0,38.0918,38.0918,38.0316,38.0488,325494.0
2015-12-10 13:55:00,44.3,44.31,44.27,44.28,249762.0,38.0488,38.0574,38.023,38.0316,249762.0
2015-12-10 14:00:00,44.27,44.35,44.26,44.35,60856.0,38.023,38.0918,38.0145,38.0918,60856.0
2015-12-10 14:05:00,44.35,44.37,44.33,44.36,47664.0,38.0918,38.1089,38.0746,38.1003,47664.0
2015-12-10 14:10:00,44.35,44.35,44.3,44.32,25177.0,38.0918,38.0918,38.0488,38.066,25177.0
2015-12-10 14:15:00,44.32,44.37,44.32,44.34,54626.0,38.066,38.1089,38.066,38.0832,54626.0
2015-12-10 14:20:00,44.34,44.38,44.34,44.36,35618.0,38.0832,38.1175,38.0832,38.1003,35618.0
2015-12-10 14:25:00,44.37,44.48,44.36,44.47,29663.0,38.1089,38.2034,38.1003,38.1948,29663.0
2015-12-10 14:30:00,44.47,44.48,44.44,44.45,24582.0,38.1948,38.2034,38.1691,38.1776,24582.0
2015-12-10 14:35:00,44.46,44.46,44.42,44.43,43556.0,38.1862,38.1862,38.1519,38.1605,43556.0
2015-12-10 14:40:00,44.43,44.51,44.42,44.47,42242.0,38.1605,38.2292,38.1519,38.1948,42242.0
2015-12-10 14:45:00,44.48,44.48,44.43,44.45,13561.0,38.2034,38.2034,38.1605,38.1776,13561.0
2015-12-10 14:50:00,44.44,44.45,44.39,44.4,28361.0,38.1691,38.1776,38.1261,38.1347,28361.0
2015-12-10 14:55:00,44.4,44.41,44.37,44.41,27937.0,38.1347,38.1433,38.1089,38.1433,27937.0
2015-12-10 15:00:00,44.41,44.42,44.34,44.37,29839.0,38.1433,38.1519,38.0832,38.1089,29839.0
2015-12-10 15:05:00,44.37,44.39,44.33,44.33,30323.0,38.1089,38.1261,38.0746,38.0746,30323.0
2015-12-10 15:10:00,44.33,44.34,44.29,44.29,51580.0,38.0746,38.0832,38.0402,38.0402,51580.0
2015-12-10 15:15:00,44.3,44.33,44.25,44.28,47619.0,38.0488,38.0746,38.0059,38.0316,47619.0
2015-12-10 15:20:00,44.28,44.29,44.24,44.28,35497.0,38.0316,38.0402,37.9973,38.0316,35497.0
2015-12-10 15:25:00,44.27,44.3,44.24,44.3,30468.0,38.023,38.0488,37.9973,38.0488,30468.0
2015-12-10 15:30:00,44.3,44.3,44.24,44.29,58336.0,38.0488,38.0488,37.9973,38.0402,58336.0
2015-12-10 15:35:00,44.29,44.31,44.27,44.29,36934.0,38.0402,38.0574,38.023,38.0402,36934.0
2015-12-10 15:40:00,44.29,44.32,44.25,44.26,105016.0,38.0402,38.066,38.0059,38.0145,105016.0
2015-12-10 15:45:00,44.27,44.29,44.19,44.27,263617.0,38.023,38.0402,37.9543,38.023,263617.0
2015-12-10 15:50:00,44.26,44.26,44.18,44.23,141159.0,38.0145,38.0145,37.9457,37.9887,141159.0
2015-12-10 15:55:00,44.22,44.28,44.19,44.27,178390.0,37.9801,38.0316,37.9543,38.023,178390.0
2015-12-11 09:30:00,43.78,43.79,43.55,43.79,44523.0,37.6022,37.6108,37.4046,37.6108,44523.0
2015-12-11 09:35:00,43.8,43.92,43.78,43.82,70129.0,37.6194,37.7224,37.6022,37.6365,70129.0
2015-12-11 09:40:00,43.85,43.95,43.85,43.94,33541.0,37.6623,37.7482,37.6623,37.7396,33541.0
2015-12-11 09:45:00,43.94,43.94,43.79,43.79,42735.0,37.7396,37.7396,37.6108,37.6108,42735.0
2015-12-11 09:50:00,43.79,43.79,43.69,43.72,35860.0,37.6108,37.6108,37.5249,37.5507,35860.0
2015-12-11 09:55:00,43.73,43.77,43.71,43.73,15139.0,37.5592,37.5936,37.5421,37.5592,15139.0
2015-12-11 10:00:00,43.7,43.8,43.67,43.79,41677.0,37.5335,37.6194,37.5077,37.6108,41677.0
2015-12-11 10:05:00,43.8,43.83,43.67,43.7,59408.0,37.6194,37.6451,37.5077,37.5335,59408.0
2015-12-11 10:10:00,43.69,43.78,43.69,43.78,117360.0,37.5249,37.6022,37.5249,37.6022,117360.0
2015-12-11 10:15:00,43.77,43.79,43.7,43.75,32770.0,37.5936,37.6108,37.5335,37.5764,32770.0
2015-12-11 10:20:00,43.75,43.76,43.68,43.75,26389.0,37.5764,37.585,37.5163,37.5764,26389.0
2015-12-11 10:25:00,43.76,43.85,43.75,43.82,48296.0,37.585,37.6623,37.5764,37.6365,48296.0
2015-12-11 10:30:00,43.83,43.9,43.82,43.85,36596.0,37.6451,37.7053,37.6365,37.6623,36596.0
2015-12-11 10:35:00,43.85,43.88,43.8,43.84,22991.0,37.6623,37.6881,37.6194,37.6537,22991.0
2015-12-11 10:40:00,43.85,43.88,43.79,43.79,18337.0,37.6623,37.6881,37.6108,37.6108,18337.0
2015-12-11 10:45:00,43.79,43.83,43.76,43.79,16499.0,37.6108,37.6451,37.585,37.6108,16499.0
2015-12-11 10:50:00,43.78,43.79,43.73,43.76,53103.0,37.6022,37.6108,37.5592,37.585,53103.0
2015-12-11 10:55:00,43.77,43.77,43.69,43.7,40698.0,37.5936,37.5936,37.5249,37.5335,40698.0
2015-12-11 11:00:00,43.69,43.73,43.65,43.66,55074.0,37.5249,37.5592,37.4905,37.4991,55074.0
2015-12-11 11:05:00,43.66,43.76,43.66,43.74,26765.0,37.4991,37.585,37.4991,37.5678,26765.0
2015-12-11 11:10:00,43.73,43.75,43.69,43.74,21074.0,37.5592,37.5764,37.5249,37.5678,21074.0
2015-12-11 11:15:00,43.74,43.81,43.7,43.8,27369.0,37.5678,37.628,37.5335,37.6194,27369.0
2015-12-11 11:20:00,43.8,43.86,43.78,43.81,11465.0,37.6194,37.6709,37.6022,37.628,11465.0
2015-12-11 11:25:00,43.82,43.82,43.74,43.76,24749.0,37.6365,37.6365,37.5678,37.585,24749.0
2015-12-11 11:30:00,43.76,43.76,43.7,43.71,17055.0,37.585,37.585,37.5335,37.5421,17055.0
2015-12-11 11:35:00,43.71,43.76,43.68,43.74,26517.0,37.5421,37.585,37.5163,37.5678,26517.0
2015-12-11 11:40:00,43.74,43.79,43.74,43.78,15099.0,37.5678,37.6108,37.5678,37.6022,15099.0
2015-12-11 11:45:00,43.77,43.8,43.75,43.77,10771.0,37.5936,37.6194,37.5764,37.5936,10771.0
2015-12-11 11:50:00,43.77,43.78,43.73,43.78,16021.0,37.5936,37.6022,37.5592,37.6022,16021.0
2015-12-11 11:55:00,43.77,43.79,43.72,43.72,12110.0,37.5936,37.6108,37.5507,37.5507,12110.0
2015-12-11 12:00:00,43.73,43.74,43.67,43.69,25126.0,37.5592,37.5678,37.5077,37.5249,25126.0
2015-12-11 12:05:00,43.69,43.69,43.57,43.57,39959.0,37.5249,37.5249,37.4218,37.4218,39959.0
2015-12-11 12:10:00,43.57,43.58,43.54,43.56,44378.0,37.4218,37.4304,37.3961,37.4132,44378.0
2015-12-11 12:15:00,43.55,43.56,43.48,43.51,29999.0,37.4046,37.4132,37.3445,37.3703,29999.0
2015-12-11 12:20:00,43.52,43.53,43.44,43.48,28196.0,37.3789,37.3875,37.3102,37.3445,28196.0
2015-12-11 12:25:00,43.48,43.5,43.43,43.48,28559.0,37.3445,37.3617,37.3016,37.3445,28559.0
2015-12-11 12:30:00,43.48,43.54,43.44,43.53,23798.0,37.3445,37.3961,37.3102,37.3875,23798.0
2015-12-11 12:35:00,43.52,43.54,43.5,43.51,37418.0,37.3789,37.3961,37.3617,37.3703,37418.0
2015-12-11 12:40:00,43.51,43.54,43.47,43.53,37466.0,37.3703,37.3961,37.3359,37.3875,37466.0
2015-12-11 12:45:00,43.53,43.55,43.5,43.52,48131.0,37.3875,37.4046,37.3617,37.3789,48131.0
2015-12-11 12:50:00,43.52,43.53,43.46,43.5,62245.0,37.3789,37.3875,37.3273,37.3617,62245.0
2015-12-11 12:55:00,43.49,43.55,43.49,43.55,21258.0,37.3531,37.4046,37.3531,37.4046,21258.0
2015-12-11 13:00:00,43.56,43.63,43.55,43.63,22320.0,37.4132,37.4734,37.4046,37.4734,22320.0
2015-12-11 13:05:00,43.63,43.65,43.6,43.61,25408.0,37.4734,37.4905,37.4476,37.4562,25408.0
2015-12-11 13:10:00,43.61,43.65,43.61,43.63,7013.0,37.4562,37.4905,37.4562,37.4734,7013.0
2015-12-11 13:15:00,43.62,43.68,43.58,43.66,19974.0,37.4648,37.5163,37.4304,37.4991,19974.0
2015-12-11 13:20:00,43.66,43.66,43.59,43.59,27635.0,37.4991,37.4991,37.439,37.439,27635.0
2015-12-11 13:25:00,43.59,43.59,43.49,43.49,21137.0,37.439,37.439,37.3531,37.3531,21137.0
2015-12-11 13:30:00,43.5,43.53,43.44,43.49,34303.0,37.3617,37.3875,37.3102,37.3531,34303.0
2015-12-11 13:35:00,43.49,43.54,43.49,43.54,6895.0,37.3531,37.3961,37.3531,37.3961,6895.0
2015-12-11 13:40:00,43.55,43.58,43.52,43.56,30188.0,37.4046,37.4304,37.3789,37.4132,30188.0
2015-12-11 13:45:00,43.56,43.6,43.51,43.52,55774.0,37.4132,37.4476,37.3703,37.3789,55774.0
2015-12-11 13:50:00,43.52,43.59,43.52,43.56,131713.0,37.3789,37.439,37.3789,37.4132,131713.0
2015-12-11 13:55:00,43.56,43.58,43.54,43.55,15947.0,37.4132,37.4304,37.3961,37.4046,15947.0
2015-12-11 14:00:00,43.56,43.64,43.55,43.6,23168.0,37.4132,37.4819,37.4046,37.4476,23168.0
2015-12-11 14:05:00,43.6,43.62,43.57,43.6,62543.0,37.4476,37.4648,37.4218,37.4476,62543.0
2015-12-11 14:10:00,43.6,43.65,43.59,43.64,15731.0,37.4476,37.4905,37.439,37.4819,15731.0
2015-12-11 14:15:00,43.65,43.7,43.63,43.68,29395.0,37.4905,37.5335,37.4734,37.5163,29395.0
2015-12-11 14:20:00,43.67,43.67,43.62,43.63,35206.0,37.5077,37.5077,37.4648,37.4734,35206.0
2015-12-11 14:25:00,43.63,43.64,43.61,43.63,16691.0,37.4734,37.4819,37.4562,37.4734,16691.0
2015-12-11 14:30:00,43.64,43.67,43.62,43.65,27146.0,37.4819,37.5077,37.4648,37.4905,27146.0
2015-12-11 14:35:00,43.66,43.72,43.66,43.72,15540.0,37.4991,37.5507,37.4991,37.5507,15540.0
2015-12-11 14:40:00,43.7,43.72,43.66,43.69,20341.0,37.5335,37.5507,37.4991,37.5249,20341.0
2015-12-11 14:45:00,43.7,43.7,43.64,43.65,18340.0,37.5335,37.5335,37.4819,37.4905,18340.0
2015-12-11 14:50:00,43.66,43.68,43.63,43.65,39543.0,37.4991,37.5163,37.4734,37.4905,39543.0
2015-12-11 14:55:00,43.66,43.67,43.62,43.62,41308.0,37.4991,37.5077,37.4648,37.4648,41308.0
2015-12-11 15:00:00,43.63,43.66,43.61,43.62,12398.0,37.4734,37.4991,37.4562,37.4648,12398.0
2015-12-11 15:05:00,43.62,43.63,43.53,43.53,51246.0,37.4648,37.4734,37.3875,37.3875,51246.0
2015-12-11 15:10:00,43.52,43.57,43.5,43.53,46909.0,37.3789,37.4218,37.3617,37.3875,46909.0
2015-12-11 15:15:00,43.53,43.56,43.48,43.49,36339.0,37.3875,37.4132,37.3445,37.3531,36339.0
2015-12-11 15:20:00,43.48,43.49,43.39,43.39,118934.0,37.3445,37.3531,37.2672,37.2672,118934.0
2015-12-11 15:25:00,43.39,43.5,43.39,43.49,181152.0,37.2672,37.3617,37.2672,37.3531,181152.0
2015-12-11 15:30:00,43.49,43.52,43.44,43.49,145903.0,37.3531,37.3789,37.3102,37.3531,145903.0
2015-12-11 15:35:00,43.48,43.52,43.45,43.46,103485.0,37.3445,37.3789,37.3188,37.3273,103485.0
2015-12-11 15:40:00,43.45,43.48,43.4,43.42,124038.0,37.3188,37.3445,37.2758,37.293,124038.0
2015-12-11 15:45:00,43.43,43.47,43.42,43.47,236734.0,37.3016,37.3359,37.293,37.3359,236734.0
2015-12-11 15:50:00,43.47,43.51,43.45,43.46,190695.0,37.3359,37.3703,37.3188,37.3273,190695.0
2015-12-11 15:55:00,43.46,43.51,43.43,43.48,389527.0,37.3273,37.3703,37.3016,37.3445,389527.0
2015-12-14 09:30:00,43.67,43.74,43.51,43.74,54415.0,37.5077,37.5678,37.3703,37.5678,54415.0
2015-12-14 09:35:00,43.74,43.93,43.74,43.83,66395.0,37.5678,37.731,37.5678,37.6451,66395.0
2015-12-14 09:40:00,43.83,43.9,43.75,43.76,57411.0,37.6451,37.7053,37.5764,37.585,57411.0
2015-12-14 09:45:00,43.77,43.92,43.76,43.88,31216.0,37.5936,37.7224,37.585,37.6881,31216.0
2015-12-14 09:50:00,43.9,43.9,43.69,43.72,54811.0,37.7053,37.7053,37.5249,37.5507,54811.0
2015-12-14 09:55:00,43.68,43.69,43.55,43.55,90144.0,37.5163,37.5249,37.4046,37.4046,90144.0
2015-12-14 10:00:00,43.56,43.62,43.46,43.52,56709.0,37.4132,37.4648,37.3273,37.3789,56709.0
2015-12-14 10:05:00,43.53,43.71,43.53,43.64,43398.0,37.3875,37.5421,37.3875,37.4819,43398.0
2015-12-14 10:10:00,43.65,43.66,43.35,43.41,157574.0,37.4905,37.4991,37.2329,37.2844,157574.0
2015-12-14 10:15:00,43.4,43.65,43.39,43.4,63327.0,37.2758,37.4905,37.2672,37.2758,63327.0
2015-12-14 10:20:00,43.4,43.4,43.26,43.3,45320.0,37.2758,37.2758,37.1556,37.1899,45320.0
2015-12-14 10:25:00,43.3,43.32,43.17,43.18,72521.0,37.1899,37.2071,37.0783,37.0869,72521.0
2015-12-14 10:30:00,43.18,43.3,43.17,43.27,57491.0,37.0869,37.1899,37.0783,37.1642,57491.0
2015-12-14 10:35:00,43.27,43.32,43.24,43.32,34746.0,37.1642,37.2071,37.1384,37.2071,34746.0
2015-12-14 10:40:00,43.32,43.35,43.27,43.31,50542.0,37.2071,37.2329,37.1642,37.1985,50542.0
2015-12-14 10:45:00,43.33,43.34,43.25,43.25,47540.0,37.2157,37.2243,37.147,37.147,47540.0
2015-12-14 10:50:00,43.24,43.28,43.21,43.22,55814.0,37.1384,37.1727,37.1126,37.1212,55814.0
2015-12-14 10:55:00,43.22,43.33,43.2,43.31,49883.0,37.1212,37.2157,37.104,37.1985,49883.0
2015-12-14 11:00:00,43.3,43.31,43.21,43.25,25108.0,37.1899,37.1985,37.1126,37.147,25108.0
2015-12-14 11:05:00,43.24,43.32,43.21,43.26,38010.0,37.1384,37.2071,37.1126,37.1556,38010.0
2015-12-14 11:10:00,43.25,43.26,43.13,43.18,46634.0,37.147,37.1556,37.0439,37.0869,46634.0
2015-12-14 11:15:00,43.19,43.21,43.1,43.14,25622.0,37.0954,37.1126,37.0181,37.0525,25622.0
2015-12-14 11:20:00,43.14,43.17,43.12,43.14,49608.0,37.0525,37.0783,37.0353,37.0525,49608.0
2015-12-14 11:25:00,43.14,43.15,43.07,43.1,34871.0,37.0525,37.0611,36.9924,37.0181,34871.0
2015-12-14 11:30:00,43.09,43.09,42.96,42.96,96055.0,37.0096,37.0096,36.8979,36.8979,96055.0
2015-12-14 11:35:00,42.96,42.99,42.87,42.91,102508.0,36.8979,36.9237,36.8206,36.855,102508.0
2015-12-14 11:40:00,42.92,43.03,42.89,43.0,67342.0,36.8635,36.958,36.8378,36.9323,67342.0
2015-12-14 11:45:00,43.01,43.04,42.95,42.99,44911.0,36.9408,36.9666,36.8893,36.9237,44911.0
2015-12-14 11:50:00,43.0,43.11,42.99,43.11,40355.0,36.9323,37.0267,36.9237,37.0267,40355.0
2015-12-14 11:55:00,43.1,43.21,43.09,43.21,98589.0,37.0181,37.1126,37.0096,37.1126,98589.0
2015-12-14 12:00:00,43.22,43.24,43.16,43.18,57279.0,37.1212,37.1384,37.0697,37.0869,57279.0
2015-12-14 12:05:00,43.18,43.28,43.13,43.28,38722.0,37.0869,37.1727,37.0439,37.1727,38722.0
2015-12-14 12:10:00,43.27,43.31,43.25,43.25,18304.0,37.1642,37.1985,37.147,37.147,18304.0
2015-12-14 12:15:00,43.25,43.33,43.22,43.3,39603.0,37.147,37.2157,37.1212,37.1899,39603.0
2015-12-14 12:20:00,43.3,43.36,43.24,43.36,25602.0,37.1899,37.2415,37.1384,37.2415,25602.0
2015-12-14 12:25:00,43.36,43.39,43.31,43.35,22223.0,37.2415,37.2672,37.1985,37.2329,22223.0
2015-12-14 12:30:00,43.35,43.39,43.33,43.39,46503.0,37.2329,37.2672,37.2157,37.2672,46503.0
2015-12-14 12:35:00,43.38,43.39,43.34,43.34,47649.0,37.2586,37.2672,37.2243,37.2243,47649.0
2015-12-14 12:40:00,43.34,43.34,43.24,43.25,25044.0,37.2243,37.2243,37.1384,37.147,25044.0
2015-12-14 12:45:00,43.26,43.28,43.18,43.18,26992.0,37.1556,37.1727,37.0869,37.0869,26992.0
2015-12-14 12:50:00,43.19,43.35,43.19,43.35,35549.0,37.0954,37.2329,37.0954,37.2329,35549.0
2015-12-14 12:55:00,43.36,43.47,43.35,43.45,60544.0,37.2415,37.3359,37.2329,37.3188,60544.0
2015-12-14 13:00:00,43.46,43.49,43.4,43.43,191156.0,37.3273,37.3531,37.2758,37.3016,191156.0
2015-12-14 13:05:00,43.42,43.44,43.38,43.4,32185.0,37.293,37.3102,37.2586,37.2758,32185.0
2015-12-14 13:10:00,43.39,43.4,43.29,43.29,36964.0,37.2672,37.2758,37.1813,37.1813,36964.0
2015-12-14 13:15:00,43.3,43.31,43.25,43.26,15275.0,37.1899,37.1985,37.147,37.1556,15275.0
2015-12-14 13:20:00,43.26,43.28,43.22,43.23,22541.0,37.1556,37.1727,37.1212,37.1298,22541.0
2015-12-14 13:25:00,43.22,43.22,43.17,43.18,25268.0,37.1212,37.1212,37.0783,37.0869,25268.0
2015-12-14 13:30:00,43.18,43.23,43.16,43.2,33038.0,37.0869,37.1298,37.0697,37.104,33038.0
2015-12-14 13:35:00,43.2,43.21,43.14,43.14,27099.0,37.104,37.1126,37.0525,37.0525,27099.0
2015-12-14 13:40:00,43.14,43.16,43.09,43.1,50657.0,37.0525,37.0697,37.0096,37.0181,50657.0
2015-12-14 13:45:00,43.1,43.16,43.08,43.14,23485.0,37.0181,37.0697,37.001,37.0525,23485.0
2015-12-14 13:50:00,43.14,43.18,43.12,43.17,22815.0,37.0525,37.0869,37.0353,37.0783,22815.0
2015-12-14 13:55:00,43.17,43.24,43.17,43.23,24011.0,37.0783,37.1384,37.0783,37.1298,24011.0
2015-12-14 14:00:00,43.24,43.25,43.14,43.16,39363.0,37.1384,37.147,37.0525,37.0697,39363.0
2015-12-14 14:05:00,43.18,43.26,43.17,43.19,28082.0,37.0869,37.1556,37.0783,37.0954,28082.0
2015-12-14 14:10:00,43.22,43.27,43.17,43.22,29861.0,37.1212,37.1642,37.0783,37.1212,29861.0
2015-12-14 14:15:00,43.22,43.23,43.16,43.21,29657.0,37.1212,37.1298,37.0697,37.1126,29657.0
2015-12-14 14:20:00,43.21,43.22,43.16,43.17,50557.0,37.1126,37.1212,37.0697,37.0783,50557.0
2015-12-14 14:25:00,43.17,43.21,43.16,43.18,49208.0,37.0783,37.1126,37.0697,37.0869,49208.0
2015-12-14 14:30:00,43.17,43.18,43.13,43.16,44520.0,37.0783,37.0869,37.0439,37.0697,44520.0
2015-12-14 14:35:00,43.16,43.19,43.16,43.19,22404.0,37.0697,37.0954,37.0697,37.0954,22404.0
2015-12-14 14:40:00,43.18,43.22,43.18,43.19,26867.0,37.0869,37.1212,37.0869,37.0954,26867.0
2015-12-14 14:45:00,43.19,43.25,43.19,43.25,31220.0,37.0954,37.147,37.0954,37.147,31220.0
2015-12-14 14:50:00,43.24,43.32,43.24,43.3,40800.0,37.1384,37.2071,37.1384,37.1899,40800.0
2015-12-14 14:55:00,43.3,43.32,43.26,43.27,31459.0,37.1899,37.2071,37.1556,37.1642,31459.0
2015-12-14 15:00:00,43.26,43.27,43.19,43.21,47376.0,37.1556,37.1642,37.0954,37.1126,47376.0
2015-12-14 15:05:00,43.2,43.22,43.15,43.17,45142.0,37.104,37.1212,37.0611,37.0783,45142.0
2015-12-14 15:10:00,43.16,43.18,43.13,43.13,45567.0,37.0697,37.0869,37.0439,37.0439,45567.0
2015-12-14 15:15:00,43.12,43.22,43.12,43.2,30796.0,37.0353,37.1212,37.0353,37.104,30796.0
2015-12-14 15:20:00,43.2,43.23,43.19,43.22,38397.0,37.104,37.1298,37.0954,37.1212,38397.0
2015-12-14 15:25:00,43.22,43.24,43.2,43.23,20450.0,37.1212,37.1384,37.104,37.1298,20450.0
2015-12-14 15:30:00,43.23,43.27,43.22,43.25,52377.0,37.1298,37.1642,37.1212,37.147,52377.0
2015-12-14 15:35:00,43.25,43.29,43.24,43.24,54418.0,37.147,37.1813,37.1384,37.1384,54418.0
2015-12-14 15:40:00,43.24,43.24,43.16,43.16,57536.0,37.1384,37.1384,37.0697,37.0697,57536.0
2015-12-14 15:45:00,43.17,43.33,43.16,43.33,250237.0,37.0783,37.2157,37.0697,37.2157,250237.0
2015-12-14 15:50:00,43.32,43.36,43.29,43.35,254830.0,37.2071,37.2415,37.1813,37.2329,254830.0
2015-12-14 15:55:00,43.35,43.38,43.32,43.37,221278.0,37.2329,37.2586,37.2071,37.25,221278.0
2015-12-15 09:30:00,43.63,43.93,43.63,43.83,152867.0,37.4734,37.731,37.4734,37.6451,152867.0
2015-12-15 09:35:00,43.84,43.84,43.66,43.74,66527.0,37.6537,37.6537,37.4991,37.5678,66527.0
2015-12-15 09:40:00,43.77,43.91,43.77,43.87,27229.0,37.5936,37.7138,37.5936,37.6795,27229.0
2015-12-15 09:45:00,43.88,43.91,43.85,43.9,32812.0,37.6881,37.7138,37.6623,37.7053,32812.0
2015-12-15 09:50:00,43.91,43.93,43.83,43.87,42512.0,37.7138,37.731,37.6451,37.6795,42512.0
2015-12-15 09:55:00,43.87,43.95,43.87,43.95,17958.0,37.6795,37.7482,37.6795,37.7482,17958.0
2015-12-15 10:00:00,43.95,43.95,43.83,43.83,17459.0,37.7482,37.7482,37.6451,37.6451,17459.0
2015-12-15 10:05:00,43.83,43.84,43.71,43.74,44338.0,37.6451,37.6537,37.5421,37.5678,44338.0
2015-12-15 10:10:00,43.74,43.79,43.74,43.76,30629.0,37.5678,37.6108,37.5678,37.585,30629.0
2015-12-15 10:15:00,43.76,43.76,43.68,43.69,7707.0,37.585,37.585,37.5163,37.5249,7707.0
2015-12-15 10:20:00,43.67,43.72,43.64,43.69,96305.0,37.5077,37.5507,37.4819,37.5249,96305.0
2015-12-15 10:25:00,43.7,43.73,43.7,43.7,15217.0,37.5335,37.5592,37.5335,37.5335,15217.0
2015-12-15 10:30:00,43.69,43.69,43.62,43.62,115926.0,37.5249,37.5249,37.4648,37.4648,115926.0
2015-12-15 10:35:00,43.61,43.62,43.53,43.54,25174.0,37.4562,37.4648,37.3875,37.3961,25174.0
2015-12-15 10:40:00,43.54,43.55,43.5,43.52,11604.0,37.3961,37.4046,37.3617,37.3789,11604.0
2015-12-15 10:45:00,43.52,43.62,43.5,43.61,19779.0,37.3789,37.4648,37.3617,37.4562,19779.0
2015-12-15 10:50:00,43.61,43.65,43.6,43.63,16100.0,37.4562,37.4905,37.4476,37.4734,16100.0
2015-12-15 10:55:00,43.62,43.62,43.58,43.59,22400.0,37.4648,37.4648,37.4304,37.439,22400.0
2015-12-15 11:00:00,43.59,43.61,43.57,43.59,55774.0,37.439,37.4562,37.4218,37.439,55774.0
2015-12-15 11:05:00,43.6,43.64,43.59,43.63,30955.0,37.4476,37.4819,37.439,37.4734,30955.0
2015-12-15 11:10:00,43.63,43.67,43.6,43.63,50475.0,37.4734,37.5077,37.4476,37.4734,50475.0
2015-12-15 11:15:00,43.63,43.74,43.63,43.69,50513.0,37.4734,37.5678,37.4734,37.5249,50513.0
2015-12-15 11:20:00,43.69,43.69,43.63,43.68,65784.0,37.5249,37.5249,37.4734,37.5163,65784.0
2015-12-15 11:25:00,43.69,43.72,43.66,43.71,136021.0,37.5249,37.5507,37.4991,37.5421,136021.0
2015-12-15 11:30:00,43.72,43.75,43.69,43.71,107038.0,37.5507,37.5764,37.5249,37.5421,107038.0
2015-12-15 11:35:00,43.71,43.77,43.7,43.73,102999.0,37.5421,37.5936,37.5335,37.5592,102999.0
2015-12-15 11:40:00,43.73,43.74,43.63,43.66,114634.0,37.5592,37.5678,37.4734,37.4991,114634.0
2015-12-15 11:45:00,43.65,43.72,43.64,43.68,106083.0,37.4905,37.5507,37.4819,37.5163,106083.0
2015-12-15 11:50:00,43.68,43.78,43.67,43.77,111448.0,37.5163,37.6022,37.5077,37.5936,111448.0
2015-12-15 11:55:00,43.78,43.84,43.77,43.84,111461.0,37.6022,37.6537,37.5936,37.6537,111461.0
2015-12-15 12:00:00,43.83,43.89,43.82,43.87,17993.0,37.6451,37.6967,37.6365,37.6795,17993.0
2015-12-15 12:05:00,43.87,43.96,43.86,43.93,12600.0,37.6795,37.7568,37.6709,37.731,12600.0
2015-12-15 12:10:00,43.93,43.93,43.87,43.89,16361.0,37.731,37.731,37.6795,37.6967,16361.0
2015-12-15 12:15:00,43.9,43.93,43.89,43.89,3500.0,37.7053,37.731,37.6967,37.6967,3500.0
2015-12-15 12:20:00,43.89,43.98,43.89,43.92,26525.0,37.6967,37.774,37.6967,37.7224,26525.0
2015-12-15 12:25:00,43.92,43.98,43.92,43.96,18064.0,37.7224,37.774,37.7224,37.7568,18064.0
2015-12-15 12:30:00,43.96,44.04,43.96,44.02,31365.0,37.7568,37.8255,37.7568,37.8083,31365.0
2015-12-15 12:35:00,44.02,44.07,44.0,44.02,24298.0,37.8083,37.8513,37.7911,37.8083,24298.0
2015-12-15 12:40:00,44.03,44.03,43.9,43.91,57086.0,37.8169,37.8169,37.7053,37.7138,57086.0
2015-12-15 12:45:00,43.91,43.92,43.86,43.86,17225.0,37.7138,37.7224,37.6709,37.6709,17225.0
2015-12-15 12:50:00,43.87,43.89,43.84,43.88,13564.0,37.6795,37.6967,37.6537,37.6881,13564.0
2015-12-15 12:55:00,43.89,43.91,43.87,43.89,10206.0,37.6967,37.7138,37.6795,37.6967,10206.0
2015-12-15 13:00:00,43.9,43.93,43.83,43.84,35582.0,37.7053,37.731,37.6451,37.6537,35582.0
2015-12-15 13:05:00,43.84,43.84,43.76,43.77,17770.0,37.6537,37.6537,37.585,37.5936,17770.0
2015-12-15 13:10:00,43.77,43.77,43.7,43.71,17122.0,37.5936,37.5936,37.5335,37.5421,17122.0
2015-12-15 13:15:00,43.71,43.75,43.68,43.68,15019.0,37.5421,37.5764,37.5163,37.5163,15019.0
2015-12-15 13:20:00,43.69,43.72,43.67,43.71,7767.0,37.5249,37.5507,37.5077,37.5421,7767.0
2015-12-15 13:25:00,43.7,43.73,43.65,43.66,8500.0,37.5335,37.5592,37.4905,37.4991,8500.0
2015-12-15 13:30:00,43.65,43.68,43.64,43.64,8386.0,37.4905,37.5163,37.4819,37.4819,8386.0
2015-12-15 13:35:00,43.64,43.7,43.64,43.69,9817.0,37.4819,37.5335,37.4819,37.5249,9817.0
2015-12-15 13:40:00,43.68,43.7,43.64,43.65,8628.0,37.5163,37.5335,37.4819,37.4905,8628.0
2015-12-15 13:45:00,43.65,43.69,43.65,43.68,11820.0,37.4905,37.5249,37.4905,37.5163,11820.0
2015-12-15 13:50:00,43.68,43.76,43.68,43.76,91816.0,37.5163,37.585,37.5163,37.585,91816.0
2015-12-15 13:55:00,43.76,43.84,43.75,43.84,250338.0,37.585,37.6537,37.5764,37.6537,250338.0
2015-12-15 14:00:00,43.83,43.84,43.77,43.81,30608.0,37.6451,37.6537,37.5936,37.628,30608.0
2015-12-15 14:05:00,43.8,43.82,43.74,43.74,21833.0,37.6194,37.6365,37.5678,37.5678,21833.0
2015-12-15 14:10:00,43.73,43.75,43.71,43.75,14030.0,37.5592,37.5764,37.5421,37.5764,14030.0
2015-12-15 14:15:00,43.74,43.78,43.74,43.76,30527.0,37.5678,37.6022,37.5678,37.585,30527.0
2015-12-15 14:20:00,43.77,43.84,43.77,43.8,53764.0,37.5936,37.6537,37.5936,37.6194,53764.0
2015-12-15 14:25:00,43.8,43.81,43.78,43.81,12240.0,37.6194,37.628,37.6022,37.628,12240.0
2015-12-15 14:30:00,43.82,43.86,43.82,43.82,14785.0,37.6365,37.6709,37.6365,37.6365,14785.0
2015-12-15 14:35:00,43.82,43.84,43.78,43.8,16331.0,37.6365,37.6537,37.6022,37.6194,16331.0
2015-12-15 14:40:00,43.79,43.8,43.77,43.78,9597.0,37.6108,37.6194,37.5936,37.6022,9597.0
2015-12-15 14:45:00,43.78,43.79,43.73,43.74,59773.0,37.6022,37.6108,37.5592,37.5678,59773.0
2015-12-15 14:50:00,43.74,43.76,43.73,43.75,32805.0,37.5678,37.585,37.5592,37.5764,32805.0
2015-12-15 14:55:00,43.75,43.76,43.72,43.74,30892.0,37.5764,37.585,37.5507,37.5678,30892.0
2015-12-15 15:00:00,43.75,43.76,43.72,43.72,59428.0,37.5764,37.585,37.5507,37.5507,59428.0
2015-12-15 15:05:00,43.72,43.73,43.67,43.69,32584.0,37.5507,37.5592,37.5077,37.5249,32584.0
2015-12-15 15:10:00,43.69,43.7,43.64,43.64,24155.0,37.5249,37.5335,37.4819,37.4819,24155.0
2015-12-15 15:15:00,43.64,43.67,43.62,43.65,40144.0,37.4819,37.5077,37.4648,37.4905,40144.0
2015-12-15 15:20:00,43.66,43.67,43.64,43.64,32738.0,37.4991,37.5077,37.4819,37.4819,32738.0
2015-12-15 15:25:00,43.63,43.65,43.62,43.62,23163.0,37.4734,37.4905,37.4648,37.4648,23163.0
2015-12-15 15:30:00,43.63,43.63,43.56,43.59,75430.0,37.4734,37.4734,37.4132,37.439,75430.0
2015-12-15 15:35:00,43.59,43.67,43.55,43.66,43243.0,37.439,37.5077,37.4046,37.4991,43243.0
2015-12-15 15:40:00,43.66,43.68,43.64,43.68,64398.0,37.4991,37.5163,37.4819,37.5163,64398.0
2015-12-15 15:45:00,43.68,43.69,43.64,43.64,227270.0,37.5163,37.5249,37.4819,37.4819,227270.0
2015-12-15 15:50:00,43.65,43.65,43.61,43.62,128028.0,37.4905,37.4905,37.4562,37.4648,128028.0
2015-12-15 15:55:00,43.62,43.65,43.61,43.64,169398.0,37.4648,37.4905,37.4562,37.4819,169398.0
2015-12-16 09:30:00,43.89,44.16,43.84,43.96,41472.0,37.6967,37.9286,37.6537,37.7568,41472.0
2015-12-16 09:35:00,43.93,43.97,43.86,43.88,16326.0,37.731,37.7654,37.6709,37.6881,16326.0
2015-12-16 09:40:00,43.86,43.96,43.86,43.93,13335.0,37.6709,37.7568,37.6709,37.731,13335.0
2015-12-16 09:45:00,43.95,44.01,43.89,43.9,29836.0,37.7482,37.7997,37.6967,37.7053,29836.0
2015-12-16 09:50:00,43.91,44.08,43.91,44.08,11276.0,37.7138,37.8599,37.7138,37.8599,11276.0
2015-12-16 09:55:00,44.08,44.08,44.02,44.03,20022.0,37.8599,37.8599,37.8083,37.8169,20022.0
2015-12-16 10:00:00,44.04,44.07,44.0,44.01,10793.0,37.8255,37.8513,37.7911,37.7997,10793.0
2015-12-16 10:05:00,43.99,44.0,43.93,43.93,41738.0,37.7826,37.7911,37.731,37.731,41738.0
2015-12-16 10:10:00,43.93,44.05,43.9,44.04,25740.0,37.731,37.8341,37.7053,37.8255,25740.0
2015-12-16 10:15:00,44.03,44.05,43.98,44.03,21062.0,37.8169,37.8341,37.774,37.8169,21062.0
2015-12-16 10:20:00,44.03,44.09,44.03,44.06,25860.0,37.8169,37.8684,37.8169,37.8427,25860.0
2015-12-16 10:25:00,44.07,44.1,44.02,44.03,45620.0,37.8513,37.877,37.8083,37.8169,45620.0
2015-12-16 10:30:00,44.02,44.03,43.95,43.96,32394.0,37.8083,37.8169,37.7482,37.7568,32394.0
2015-12-16 10:35:00,43.95,43.95,43.85,43.89,42172.0,37.7482,37.7482,37.6623,37.6967,42172.0
2015-12-16 10:40:00,43.88,43.89,43.84,43.88,30979.0,37.6881,37.6967,37.6537,37.6881,30979.0
2015-12-16 10:45:00,43.89,43.93,43.83,43.92,19058.0,37.6967,37.731,37.6451,37.7224,19058.0
2015-12-16 10:50:00,43.92,43.92,43.85,43.85,21763.0,37.7224,37.7224,37.6623,37.6623,21763.0
2015-12-16 10:55:00,43.85,43.87,43.81,43.82,23534.0,37.6623,37.6795,37.628,37.6365,23534.0
2015-12-16 11:00:00,43.82,43.87,43.79,43.84,26420.0,37.6365,37.6795,37.6108,37.6537,26420.0
2015-12-16 11:05:00,43.84,43.87,43.84,43.85,18134.0,37.6537,37.6795,37.6537,37.6623,18134.0
2015-12-16 11:10:00,43.85,43.94,43.85,43.93,14323.0,37.6623,37.7396,37.6623,37.731,14323.0
2015-12-16 11:15:00,43.94,43.94,43.83,43.85,15773.0,37.7396,37.7396,37.6451,37.6623,15773.0
2015-12-16 11:20:00,43.85,43.87,43.83,43.84,14350.0,37.6623,37.6795,37.6451,37.6537,14350.0
2015-12-16 11:25:00,43.84,43.87,43.83,43.84,14600.0,37.6537,37.6795,37.6451,37.6537,14600.0
2015-12-16 11:30:00,43.83,43.91,43.83,43.9,21410.0,37.6451,37.7138,37.6451,37.7053,21410.0
2015-12-16 11:35:00,43.9,43.98,43.89,43.95,18506.0,37.7053,37.774,37.6967,37.7482,18506.0
2015-12-16 11:40:00,43.95,43.95,43.89,43.89,18420.0,37.7482,37.7482,37.6967,37.6967,18420.0
2015-12-16 11:45:00,43.89,43.91,43.87,43.9,68110.0,37.6967,37.7138,37.6795,37.7053,68110.0
2015-12-16 11:50:00,43.89,43.9,43.84,43.87,80616.0,37.6967,37.7053,37.6537,37.6795,80616.0
2015-12-16 11:55:00,43.88,43.92,43.88,43.92,33269.0,37.6881,37.7224,37.6881,37.7224,33269.0
2015-12-16 12:00:00,43.92,43.98,43.92,43.95,124055.0,37.7224,37.774,37.7224,37.7482,124055.0
2015-12-16 12:05:00,43.95,43.96,43.91,43.95,30601.0,37.7482,37.7568,37.7138,37.7482,30601.0
2015-12-16 12:10:00,43.95,43.99,43.94,43.97,91336.0,37.7482,37.7826,37.7396,37.7654,91336.0
2015-12-16 12:15:00,43.97,43.98,43.87,43.87,23520.0,37.7654,37.774,37.6795,37.6795,23520.0
2015-12-16 12:20:00,43.87,43.9,43.86,43.88,21170.0,37.6795,37.7053,37.6709,37.6881,21170.0
2015-12-16 12:25:00,43.88,43.9,43.86,43.87,51025.0,37.6881,37.7053,37.6709,37.6795,51025.0
2015-12-16 12:30:00,43.88,43.92,43.85,43.92,121917.0,37.6881,37.7224,37.6623,37.7224,121917.0
2015-12-16 12:35:00,43.92,43.96,43.9,43.91,37575.0,37.7224,37.7568,37.7053,37.7138,37575.0
2015-12-16 12:40:00,43.91,43.93,43.88,43.9,101964.0,37.7138,37.731,37.6881,37.7053,101964.0
2015-12-16 12:45:00,43.9,43.93,43.89,43.9,95533.0,37.7053,37.731,37.6967,37.7053,95533.0
2015-12-16 12:50:00,43.9,43.94,43.87,43.87,44523.0,37.7053,37.7396,37.6795,37.6795,44523.0
2015-12-16 12:55:00,43.87,43.88,43.85,43.86,7420.0,37.6795,37.6881,37.6623,37.6709,7420.0
2015-12-16 13:00:00,43.86,43.9,43.84,43.9,74262.0,37.6709,37.7053,37.6537,37.7053,74262.0
2015-12-16 13:05:00,43.9,43.95,43.89,43.92,38524.0,37.7053,37.7482,37.6967,37.7224,38524.0
2015-12-16 13:10:00,43.92,43.92,43.88,43.88,18160.0,37.7224,37.7224,37.6881,37.6881,18160.0
2015-12-16 13:15:00,43.89,43.92,43.88,43.88,32712.0,37.6967,37.7224,37.6881,37.6881,32712.0
2015-12-16 13:20:00,43.88,43.93,43.88,43.91,8326.0,37.6881,37.731,37.6881,37.7138,8326.0
2015-12-16 13:25:00,43.9,43.91,43.87,43.89,17328.0,37.7053,37.7138,37.6795,37.6967,17328.0
2015-12-16 13:30:00,43.88,43.89,43.83,43.85,20139.0,37.6881,37.6967,37.6451,37.6623,20139.0
2015-12-16 13:35:00,43.85,43.87,43.84,43.84,7640.0,37.6623,37.6795,37.6537,37.6537,7640.0
2015-12-16 13:40:00,43.84,43.89,43.82,43.87,72154.0,37.6537,37.6967,37.6365,37.6795,72154.0
2015-12-16 13:45:00,43.87,43.94,43.87,43.94,35168.0,37.6795,37.7396,37.6795,37.7396,35168.0
2015-12-16 13:50:00,43.95,43.96,43.88,43.89,23840.0,37.7482,37.7568,37.6881,37.6967,23840.0
2015-12-16 13:55:00,43.89,43.97,43.88,43.95,18288.0,37.6967,37.7654,37.6881,37.7482,18288.0
2015-12-16 14:00:00,43.89,44.12,43.72,44.04,34015.0,37.6967,37.8942,37.5507,37.8255,34015.0
2015-12-16 14:05:00,44.02,44.12,43.99,44.04,90245.0,37.8083,37.8942,37.7826,37.8255,90245.0
2015-12-16 14:10:00,44.02,44.02,43.89,43.93,77395.0,37.8083,37.8083,37.6967,37.731,77395.0
2015-12-16 14:15:00,43.93,43.99,43.87,43.91,61440.0,37.731,37.7826,37.6795,37.7138,61440.0
2015-12-16 14:20:00,43.9,43.97,43.87,43.93,50238.0,37.7053,37.7654,37.6795,37.731,50238.0
2015-12-16 14:25:00,43.94,43.94,43.84,43.89,28518.0,37.7396,37.7396,37.6537,37.6967,28518.0
2015-12-16 14:30:00,43.88,43.92,43.81,43.88,48111.0,37.6881,37.7224,37.628,37.6881,48111.0
2015-12-16 14:35:00,43.89,43.94,43.89,43.89,23691.0,37.6967,37.7396,37.6967,37.6967,23691.0
2015-12-16 14:40:00,43.89,43.95,43.83,43.93,25560.0,37.6967,37.7482,37.6451,37.731,25560.0
2015-12-16 14:45:00,43.92,43.99,43.9,43.95,47532.0,37.7224,37.7826,37.7053,37.7482,47532.0
2015-12-16 14:50:00,43.94,44.07,43.94,44.07,28611.0,37.7396,37.8513,37.7396,37.8513,28611.0
2015-12-16 14:55:00,44.07,44.17,44.06,44.16,123914.0,37.8513,37.9372,37.8427,37.9286,123914.0
2015-12-16 15:00:00,44.16,44.17,44.09,44.09,91885.0,37.9286,37.9372,37.8684,37.8684,91885.0
2015-12-16 15:05:00,44.1,44.11,44.05,44.05,60529.0,37.877,37.8856,37.8341,37.8341,60529.0
2015-12-16 15:10:00,44.05,44.12,44.04,44.1,68845.0,37.8341,37.8942,37.8255,37.877,68845.0
2015-12-16 15:15:00,44.1,44.15,44.09,44.15,72677.0,37.877,37.92,37.8684,37.92,72677.0
2015-12-16 15:20:00,44.15,44.24,44.15,44.23,94986.0,37.92,37.9973,37.92,37.9887,94986.0
2015-12-16 15:25:00,44.24,44.35,44.23,44.35,81508.0,37.9973,38.0918,37.9887,38.0918,81508.0
2015-12-16 15:30:00,44.34,44.37,44.31,44.35,63597.0,38.0832,38.1089,38.0574,38.0918,63597.0
2015-12-16 15:35:00,44.34,44.4,44.33,44.38,76620.0,38.0832,38.1347,38.0746,38.1175,76620.0
2015-12-16 15:40:00,44.38,44.41,44.34,44.35,110116.0,38.1175,38.1433,38.0832,38.0918,110116.0
2015-12-16 15:45:00,44.35,44.39,44.35,44.39,140651.0,38.0918,38.1261,38.0918,38.1261,140651.0
2015-12-16 15:50:00,44.38,44.43,44.38,44.4,321614.0,38.1175,38.1605,38.1175,38.1347,321614.0
2015-12-16 15:55:00,44.39,44.39,44.34,44.37,135355.0,38.1261,38.1261,38.0832,38.1089,135355.0
2015-12-17 09:30:00,44.46,44.6,44.39,44.39,11801.0,38.1862,38.3065,38.1261,38.1261,11801.0
2015-12-17 09:35:00,44.39,44.39,44.18,44.18,39243.0,38.1261,38.1261,37.9457,37.9457,39243.0
2015-12-17 09:40:00,44.16,44.23,44.0,44.01,52503.0,37.9286,37.9887,37.7911,37.7997,52503.0
2015-12-17 09:45:00,44.02,44.08,44.02,44.08,30889.0,37.8083,37.8599,37.8083,37.8599,30889.0
2015-12-17 09:50:00,44.08,44.1,43.99,44.09,41699.0,37.8599,37.877,37.7826,37.8684,41699.0
2015-12-17 09:55:00,44.1,44.12,44.08,44.11,16839.0,37.877,37.8942,37.8599,37.8856,16839.0
2015-12-17 10:00:00,44.1,44.1,44.01,44.09,36513.0,37.877,37.877,37.7997,37.8684,36513.0
2015-12-17 10:05:00,44.09,44.13,44.06,44.1,62285.0,37.8684,37.9028,37.8427,37.877,62285.0
2015-12-17 10:10:00,44.1,44.18,44.05,44.16,61027.0,37.877,37.9457,37.8341,37.9286,61027.0
2015-12-17 10:15:00,44.15,44.15,43.97,43.98,65745.0,37.92,37.92,37.7654,37.774,65745.0
2015-12-17 10:20:00,44.0,44.06,43.97,43.97,34850.0,37.7911,37.8427,37.7654,37.7654,34850.0
2015-12-17 10:25:00,43.96,44.01,43.95,44.01,31292.0,37.7568,37.7997,37.7482,37.7997,31292.0
2015-12-17 10:30:00,44.02,44.05,43.99,44.0,16242.0,37.8083,37.8341,37.7826,37.7911,16242.0
2015-12-17 10:35:00,43.99,44.0,43.95,43.97,23517.0,37.7826,37.7911,37.7482,37.7654,23517.0
2015-12-17 10:40:00,43.96,43.96,43.83,43.83,13151.0,37.7568,37.7568,37.6451,37.6451,13151.0
2015-12-17 10:45:00,43.83,43.83,43.64,43.64,43288.0,37.6451,37.6451,37.4819,37.4819,43288.0
2015-12-17 10:50:00,43.64,43.65,43.58,43.63,41831.0,37.4819,37.4905,37.4304,37.4734,41831.0
2015-12-17 10:55:00,43.65,43.72,43.63,43.7,22994.0,37.4905,37.5507,37.4734,37.5335,22994.0
2015-12-17 11:00:00,43.7,43.74,43.67,43.72,26033.0,37.5335,37.5678,37.5077,37.5507,26033.0
2015-12-17 11:05:00,43.72,43.72,43.63,43.65,40205.0,37.5507,37.5507,37.4734,37.4905,40205.0
2015-12-17 11:10:00,43.64,43.7,43.63,43.65,45771.0,37.4819,37.5335,37.4734,37.4905,45771.0
2015-12-17 11:15:00,43.64,43.66,43.54,43.55,74634.0,37.4819,37.4991,37.3961,37.4046,74634.0
2015-12-17 11:20:00,43.55,43.55,43.5,43.51,65237.0,37.4046,37.4046,37.3617,37.3703,65237.0
2015-12-17 11:25:00,43.51,43.59,43.5,43.59,37886.0,37.3703,37.439,37.3617,37.439,37886.0
2015-12-17 11:30:00,43.59,43.59,43.52,43.57,85150.0,37.439,37.439,37.3789,37.4218,85150.0
2015-12-17 11:35:00,43.57,43.7,43.57,43.68,69630.0,37.4218,37.5335,37.4218,37.5163,69630.0
2015-12-17 11:40:00,43.68,43.74,43.67,43.7,30935.0,37.5163,37.5678,37.5077,37.5335,30935.0
2015-12-17 11:45:00,43.69,43.77,43.66,43.76,96566.0,37.5249,37.5936,37.4991,37.585,96566.0
2015-12-17 11:50:00,43.76,43.83,43.74,43.8,34678.0,37.585,37.6451,37.5678,37.6194,34678.0
2015-12-17 11:55:00,43.81,43.82,43.77,43.78,29472.0,37.628,37.6365,37.5936,37.6022,29472.0
2015-12-17 12:00:00,43.78,43.78,43.66,43.66,15840.0,37.6022,37.6022,37.4991,37.4991,15840.0
2015-12-17 12:05:00,43.67,43.74,43.66,43.74,32322.0,37.5077,37.5678,37.4991,37.5678,32322.0
2015-12-17 12:10:00,43.75,43.79,43.74,43.79,21727.0,37.5764,37.6108,37.5678,37.6108,21727.0
2015-12-17 12:15:00,43.8,43.85,43.8,43.85,14961.0,37.6194,37.6623,37.6194,37.6623,14961.0
2015-12-17 12:20:00,43.85,43.86,43.76,43.77,16896.0,37.6623,37.6709,37.585,37.5936,16896.0
2015-12-17 12:25:00,43.77,43.78,43.69,43.71,49190.0,37.5936,37.6022,37.5249,37.5421,49190.0
2015-12-17 12:30:00,43.71,43.74,43.7,43.74,11692.0,37.5421,37.5678,37.5335,37.5678,11692.0
2015-12-17 12:35:00,43.73,43.73,43.62,43.63,26396.0,37.5592,37.5592,37.4648,37.4734,26396.0
2015-12-17 12:40:00,43.62,43.63,43.56,43.61,20608.0,37.4648,37.4734,37.4132,37.4562,20608.0
2015-12-17 12:45:00,43.61,43.67,43.57,43.59,21358.0,37.4562,37.5077,37.4218,37.439,21358.0
2015-12-17 12:50:00,43.59,43.65,43.58,43.62,13949.0,37.439,37.4905,37.4304,37.4648,13949.0
2015-12-17 12:55:00,43.64,43.65,43.59,43.65,20339.0,37.4819,37.4905,37.439,37.4905,20339.0
2015-12-17 13:00:00,43.66,43.71,43.65,43.71,23728.0,37.4991,37.5421,37.4905,37.5421,23728.0
2015-12-17 13:05:00,43.71,43.73,43.69,43.71,12052.0,37.5421,37.5592,37.5249,37.5421,12052.0
2015-12-17 13:10:00,43.71,43.75,43.69,43.74,27900.0,37.5421,37.5764,37.5249,37.5678,27900.0
2015-12-17 13:15:00,43.73,43.75,43.7,43.71,21686.0,37.5592,37.5764,37.5335,37.5421,21686.0
2015-12-17 13:20:00,43.71,43.8,43.68,43.79,44669.0,37.5421,37.6194,37.5163,37.6108,44669.0
2015-12-17 13:25:00,43.8,43.8,43.73,43.73,27800.0,37.6194,37.6194,37.5592,37.5592,27800.0
2015-12-17 13:30:00,43.73,43.78,43.71,43.73,44410.0,37.5592,37.6022,37.5421,37.5592,44410.0
2015-12-17 13:35:00,43.74,43.76,43.71,43.76,16833.0,37.5678,37.585,37.5421,37.585,16833.0
2015-12-17 13:40:00,43.75,43.77,43.73,43.77,30768.0,37.5764,37.5936,37.5592,37.5936,30768.0
2015-12-17 13:45:00,43.77,43.82,43.77,43.77,38134.0,37.5936,37.6365,37.5936,37.5936,38134.0
2015-12-17 13:50:00,43.77,43.78,43.74,43.76,95283.0,37.5936,37.6022,37.5678,37.585,95283.0
2015-12-17 13:55:00,43.75,43.78,43.73,43.77,28688.0,37.5764,37.6022,37.5592,37.5936,28688.0
2015-12-17 14:00:00,43.77,43.79,43.73,43.78,21203.0,37.5936,37.6108,37.5592,37.6022,21203.0
2015-12-17 14:05:00,43.79,43.8,43.74,43.75,16713.0,37.6108,37.6194,37.5678,37.5764,16713.0
2015-12-17 14:10:00,43.74,43.75,43.68,43.71,29550.0,37.5678,37.5764,37.5163,37.5421,29550.0
2015-12-17 14:15:00,43.71,43.75,43.69,43.72,16681.0,37.5421,37.5764,37.5249,37.5507,16681.0
2015-12-17 14:20:00,43.72,43.72,43.68,43.69,16300.0,37.5507,37.5507,37.5163,37.5249,16300.0
2015-12-17 14:25:00,43.69,43.75,43.66,43.68,66610.0,37.5249,37.5764,37.4991,37.5163,66610.0
2015-12-17 14:30:00,43.68,43.74,43.66,43.7,20491.0,37.5163,37.5678,37.4991,37.5335,20491.0
2015-12-17 14:35:00,43.69,43.71,43.66,43.66,62769.0,37.5249,37.5421,37.4991,37.4991,62769.0
2015-12-17 14:40:00,43.66,43.66,43.62,43.63,16676.0,37.4991,37.4991,37.4648,37.4734,16676.0
2015-12-17 14:45:00,43.63,43.63,43.58,43.59,25961.0,37.4734,37.4734,37.4304,37.439,25961.0
2015-12-17 14:50:00,43.59,43.63,43.58,43.63,20343.0,37.439,37.4734,37.4304,37.4734,20343.0
2015-12-17 14:55:00,43.63,43.71,43.63,43.71,18456.0,37.4734,37.5421,37.4734,37.5421,18456.0
2015-12-17 15:00:00,43.72,43.72,43.65,43.66,23415.0,37.5507,37.5507,37.4905,37.4991,23415.0
2015-12-17 15:05:00,43.66,43.7,43.63,43.67,24652.0,37.4991,37.5335,37.4734,37.5077,24652.0
2015-12-17 15:10:00,43.67,43.7,43.61,43.62,45291.0,37.5077,37.5335,37.4562,37.4648,45291.0
2015-12-17 15:15:00,43.62,43.64,43.56,43.57,25322.0,37.4648,37.4819,37.4132,37.4218,25322.0
2015-12-17 15:20:00,43.56,43.58,43.52,43.58,37797.0,37.4132,37.4304,37.3789,37.4304,37797.0
2015-12-17 15:25:00,43.57,43.62,43.56,43.58,31488.0,37.4218,37.4648,37.4132,37.4304,31488.0
2015-12-17 15:30:00,43.58,43.65,43.56,43.65,44507.0,37.4304,37.4905,37.4132,37.4905,44507.0
2015-12-17 15:35:00,43.64,43.67,43.58,43.58,54786.0,37.4819,37.5077,37.4304,37.4304,54786.0
2015-12-17 15:40:00,43.58,43.61,43.54,43.54,81794.0,37.4304,37.4562,37.3961,37.3961,81794.0
2015-12-17 15:45:00,43.54,43.56,43.52,43.55,108626.0,37.3961,37.4132,37.3789,37.4046,108626.0
2015-12-17 15:50:00,43.54,43.56,43.5,43.52,98134.0,37.3961,37.4132,37.3617,37.3789,98134.0
2015-12-17 15:55:00,43.51,43.51,43.43,43.45,318755.0,37.3703,37.3703,37.3016,37.3188,318755.0
2015-12-18 09:30:00,43.0,43.2,42.95,43.13,30402.0,37.0614,37.2338,37.0183,37.1735,30402.0
2015-12-18 09:35:00,43.13,43.13,42.93,43.08,35014.0,37.1735,37.1735,37.0011,37.1304,35014.0
2015-12-18 09:40:00,43.09,43.2,43.08,43.11,25129.0,37.139,37.2338,37.1304,37.1562,25129.0
2015-12-18 09:45:00,43.13,43.26,43.11,43.19,28965.0,37.1735,37.2855,37.1562,37.2252,28965.0
2015-12-18 09:50:00,43.21,43.27,43.19,43.21,23164.0,37.2424,37.2941,37.2252,37.2424,23164.0
2015-12-18 09:55:00,43.25,43.29,43.2,43.22,27114.0,37.2769,37.3114,37.2338,37.251,27114.0
2015-12-18 10:00:00,43.23,43.25,43.15,43.15,11447.0,37.2597,37.2769,37.1907,37.1907,11447.0
2015-12-18 10:05:00,43.13,43.13,43.0,43.01,9503.0,37.1735,37.1735,37.0614,37.0701,9503.0
2015-12-18 10:10:00,43.01,43.03,42.96,42.98,28034.0,37.0701,37.0873,37.027,37.0442,28034.0
2015-12-18 10:15:00,42.98,43.08,42.98,43.04,28360.0,37.0442,37.1304,37.0442,37.0959,28360.0
2015-12-18 10:20:00,43.04,43.23,43.04,43.16,27736.0,37.0959,37.2597,37.0959,37.1993,27736.0
2015-12-18 10:25:00,43.15,43.15,43.0,43.0,22700.0,37.1907,37.1907,37.0614,37.0614,22700.0
2015-12-18 10:30:00,42.99,43.04,42.91,42.97,32816.0,37.0528,37.0959,36.9839,37.0356,32816.0
2015-12-18 10:35:00,42.97,43.0,42.84,42.86,140144.0,37.0356,37.0614,36.9235,36.9408,140144.0
2015-12-18 10:40:00,42.85,42.9,42.77,42.83,93111.0,36.9321,36.9752,36.8632,36.9149,93111.0
2015-12-18 10:45:00,42.84,42.9,42.83,42.86,28854.0,36.9235,36.9752,36.9149,36.9408,28854.0
2015-12-18 10:50:00,42.87,42.95,42.87,42.92,21614.0,36.9494,37.0183,36.9494,36.9925,21614.0
2015-12-18 10:55:00,42.91,42.98,42.89,42.98,32614.0,36.9839,37.0442,36.9666,37.0442,32614.0
2015-12-18 11:00:00,42.97,42.98,42.88,42.95,30336.0,37.0356,37.0442,36.958,37.0183,30336.0
2015-12-18 11:05:00,42.95,42.99,42.94,42.94,13267.0,37.0183,37.0528,37.0097,37.0097,13267.0
2015-12-18 11:10:00,42.95,43.0,42.95,42.99,13647.0,37.0183,37.0614,37.0183,37.0528,13647.0
2015-12-18 11:15:00,42.99,43.0,42.9,42.96,110398.0,37.0528,37.0614,36.9752,37.027,110398.0
2015-12-18 11:20:00,42.96,42.98,42.88,42.93,28514.0,37.027,37.0442,36.958,37.0011,28514.0
2015-12-18 11:25:00,42.95,42.99,42.95,42.97,22006.0,37.0183,37.0528,37.0183,37.0356,22006.0
2015-12-18 11:30:00,42.96,43.01,42.94,42.97,25729.0,37.027,37.0701,37.0097,37.0356,25729.0
2015-12-18 11:35:00,42.97,43.06,42.96,43.05,40492.0,37.0356,37.1131,37.027,37.1045,40492.0
2015-12-18 11:40:00,43.07,43.09,43.04,43.07,27039.0,37.1218,37.139,37.0959,37.1218,27039.0
2015-12-18 11:45:00,43.06,43.08,43.01,43.02,21576.0,37.1131,37.1304,37.0701,37.0787,21576.0
2015-12-18 11:50:00,43.03,43.06,43.02,43.02,23812.0,37.0873,37.1131,37.0787,37.0787,23812.0
2015-12-18 11:55:00,43.0,43.04,42.97,43.0,24586.0,37.0614,37.0959,37.0356,37.0614,24586.0
2015-12-18 12:00:00,43.0,43.0,42.93,42.97,14296.0,37.0614,37.0614,37.0011,37.0356,14296.0
2015-12-18 12:05:00,42.97,42.97,42.92,42.93,17073.0,37.0356,37.0356,36.9925,37.0011,17073.0
2015-12-18 12:10:00,42.94,42.98,42.91,42.91,15478.0,37.0097,37.0442,36.9839,36.9839,15478.0
2015-12-18 12:15:00,42.91,42.96,42.77,42.77,76310.0,36.9839,37.027,36.8632,36.8632,76310.0
2015-12-18 12:20:00,42.78,42.83,42.78,42.78,12410.0,36.8718,36.9149,36.8718,36.8718,12410.0
2015-12-18 12:25:00,42.78,42.85,42.78,42.83,63174.0,36.8718,36.9321,36.8718,36.9149,63174.0
2015-12-18 12:30:00,42.83,42.83,42.76,42.81,44290.0,36.9149,36.9149,36.8546,36.8977,44290.0
2015-12-18 12:35:00,42.8,42.8,42.73,42.76,20569.0,36.8891,36.8891,36.8287,36.8546,20569.0
2015-12-18 12:40:00,42.76,42.82,42.76,42.81,22560.0,36.8546,36.9063,36.8546,36.8977,22560.0
2015-12-18 12:45:00,42.8,42.85,42.79,42.83,25089.0,36.8891,36.9321,36.8804,36.9149,25089.0
2015-12-18 12:50:00,42.83,42.83,42.76,42.82,22104.0,36.9149,36.9149,36.8546,36.9063,22104.0
2015-12-18 12:55:00,42.83,42.85,42.79,42.8,17440.0,36.9149,36.9321,36.8804,36.8891,17440.0
2015-12-18 13:00:00,42.8,42.83,42.75,42.79,26484.0,36.8891,36.9149,36.846,36.8804,26484.0
2015-12-18 13:05:00,42.79,42.84,42.77,42.81,44715.0,36.8804,36.9235,36.8632,36.8977,44715.0
2015-12-18 13:10:00,42.8,42.83,42.79,42.83,18481.0,36.8891,36.9149,36.8804,36.9149,18481.0
2015-12-18 13:15:00,42.84,42.84,42.79,42.81,28373.0,36.9235,36.9235,36.8804,36.8977,28373.0
2015-12-18 13:20:00,42.81,42.82,42.76,42.78,69389.0,36.8977,36.9063,36.8546,36.8718,69389.0
2015-12-18 13:25:00,42.79,42.84,42.78,42.8,19416.0,36.8804,36.9235,36.8718,36.8891,19416.0
2015-12-18 13:30:00,42.8,42.83,42.77,42.8,22083.0,36.8891,36.9149,36.8632,36.8891,22083.0
2015-12-18 13:35:00,42.8,42.82,42.73,42.73,61310.0,36.8891,36.9063,36.8287,36.8287,61310.0
2015-12-18 13:40:00,42.73,42.83,42.73,42.8,26129.0,36.8287,36.9149,36.8287,36.8891,26129.0
2015-12-18 13:45:00,42.8,42.82,42.75,42.76,18018.0,36.8891,36.9063,36.846,36.8546,18018.0
2015-12-18 13:50:00,42.77,42.84,42.76,42.81,24314.0,36.8632,36.9235,36.8546,36.8977,24314.0
2015-12-18 13:55:00,42.81,42.86,42.8,42.83,21767.0,36.8977,36.9408,36.8891,36.9149,21767.0
2015-12-18 14:00:00,42.83,42.88,42.82,42.83,28745.0,36.9149,36.958,36.9063,36.9149,28745.0
2015-12-18 14:05:00,42.84,42.9,42.83,42.89,83808.0,36.9235,36.9752,36.9149,36.9666,83808.0
2015-12-18 14:10:00,42.9,42.92,42.85,42.87,23157.0,36.9752,36.9925,36.9321,36.9494,23157.0
2015-12-18 14:15:00,42.87,42.87,42.81,42.83,43980.0,36.9494,36.9494,36.8977,36.9149,43980.0
2015-12-18 14:20:00,42.84,42.91,42.83,42.89,38165.0,36.9235,36.9839,36.9149,36.9666,38165.0
2015-12-18 14:25:00,42.9,42.93,42.87,42.92,28738.0,36.9752,37.0011,36.9494,36.9925,28738.0
2015-12-18 14:30:00,42.92,42.93,42.87,42.88,27978.0,36.9925,37.0011,36.9494,36.958,27978.0
2015-12-18 14:35:00,42.89,42.91,42.85,42.86,23929.0,36.9666,36.9839,36.9321,36.9408,23929.0
2015-12-18 14:40:00,42.86,42.86,42.76,42.79,67812.0,36.9408,36.9408,36.8546,36.8804,67812.0
2015-12-18 14:45:00,42.79,42.82,42.78,42.8,25002.0,36.8804,36.9063,36.8718,36.8891,25002.0
2015-12-18 14:50:00,42.79,42.84,42.79,42.82,41069.0,36.8804,36.9235,36.8804,36.9063,41069.0
2015-12-18 14:55:00,42.8,42.83,42.79,42.8,41242.0,36.8891,36.9149,36.8804,36.8891,41242.0
2015-12-18 15:00:00,42.8,42.85,42.78,42.79,93406.0,36.8891,36.9321,36.8718,36.8804,93406.0
2015-12-18 15:05:00,42.78,42.86,42.78,42.86,61294.0,36.8718,36.9408,36.8718,36.9408,61294.0
2015-12-18 15:10:00,42.86,42.87,42.8,42.8,51805.0,36.9408,36.9494,36.8891,36.8891,51805.0
2015-12-18 15:15:00,42.8,42.8,42.75,42.76,49948.0,36.8891,36.8891,36.846,36.8546,49948.0
2015-12-18 15:20:00,42.76,42.77,42.7,42.75,58024.0,36.8546,36.8632,36.8029,36.846,58024.0
2015-12-18 15:25:00,42.75,42.81,42.75,42.77,35870.0,36.846,36.8977,36.846,36.8632,35870.0
2015-12-18 15:30:00,42.76,42.84,42.76,42.82,77728.0,36.8546,36.9235,36.8546,36.9063,77728.0
2015-12-18 15:35:00,42.82,42.84,42.79,42.8,133948.0,36.9063,36.9235,36.8804,36.8891,133948.0
2015-12-18 15:40:00,42.8,42.85,42.79,42.84,123356.0,36.8891,36.9321,36.8804,36.9235,123356.0
2015-12-18 15:45:00,42.85,42.87,42.82,42.82,109055.0,36.9321,36.9494,36.9063,36.9063,109055.0
2015-12-18 15:50:00,42.82,42.86,42.77,42.77,276368.0,36.9063,36.9408,36.8632,36.8632,276368.0
2015-12-18 15:55:00,42.77,42.78,42.69,42.71,598959.0,36.8632,36.8718,36.7942,36.8115,598959.0
2015-12-21 09:30:00,43.06,43.06,42.77,42.94,10108.0,37.1131,37.1131,36.8632,37.0097,10108.0
2015-12-21 09:35:00,42.95,42.95,42.76,42.76,19040.0,37.0183,37.0183,36.8546,36.8546,19040.0
2015-12-21 09:40:00,42.75,42.76,42.67,42.75,22010.0,36.846,36.8546,36.777,36.846,22010.0
2015-12-21 09:45:00,42.76,42.8,42.69,42.78,30092.0,36.8546,36.8891,36.7942,36.8718,30092.0
2015-12-21 09:50:00,42.76,42.77,42.66,42.7,38833.0,36.8546,36.8632,36.7684,36.8029,38833.0
2015-12-21 09:55:00,42.69,42.71,42.64,42.7,24071.0,36.7942,36.8115,36.7512,36.8029,24071.0
2015-12-21 10:00:00,42.71,42.86,42.71,42.84,34505.0,36.8115,36.9408,36.8115,36.9235,34505.0
2015-12-21 10:05:00,42.82,42.9,42.81,42.9,18192.0,36.9063,36.9752,36.8977,36.9752,18192.0
2015-12-21 10:10:00,42.89,42.92,42.86,42.92,31213.0,36.9666,36.9925,36.9408,36.9925,31213.0
2015-12-21 10:15:00,42.93,42.96,42.88,42.89,13278.0,37.0011,37.027,36.958,36.9666,13278.0
2015-12-21 10:20:00,42.88,42.91,42.82,42.83,42241.0,36.958,36.9839,36.9063,36.9149,42241.0
2015-12-21 10:25:00,42.84,42.85,42.76,42.76,86756.0,36.9235,36.9321,36.8546,36.8546,86756.0
2015-12-21 10:30:00,42.77,42.87,42.77,42.86,53786.0,36.8632,36.9494,36.8632,36.9408,53786.0
2015-12-21 10:35:00,42.86,42.92,42.86,42.92,40307.0,36.9408,36.9925,36.9408,36.9925,40307.0
2015-12-21 10:40:00,42.92,42.97,42.89,42.97,14763.0,36.9925,37.0356,36.9666,37.0356,14763.0
2015-12-21 10:45:00,42.97,42.97,42.86,42.86,21655.0,37.0356,37.0356,36.9408,36.9408,21655.0
2015-12-21 10:50:00,42.86,42.88,42.78,42.8,17064.0,36.9408,36.958,36.8718,36.8891,17064.0
2015-12-21 10:55:00,42.8,42.89,42.78,42.88,19264.0,36.8891,36.9666,36.8718,36.958,19264.0
2015-12-21 11:00:00,42.86,42.9,42.85,42.88,27870.0,36.9408,36.9752,36.9321,36.958,27870.0
2015-12-21 11:05:00,42.85,42.86,42.79,42.82,21469.0,36.9321,36.9408,36.8804,36.9063,21469.0
2015-12-21 11:10:00,42.82,42.82,42.74,42.74,13457.0,36.9063,36.9063,36.8373,36.8373,13457.0
2015-12-21 11:15:00,42.74,42.75,42.68,42.71,31568.0,36.8373,36.846,36.7856,36.8115,31568.0
2015-12-21 11:20:00,42.68,42.74,42.68,42.68,16388.0,36.7856,36.8373,36.7856,36.7856,16388.0
2015-12-21 11:25:00,42.67,42.72,42.66,42.72,25190.0,36.777,36.8201,36.7684,36.8201,25190.0
2015-12-21 11:30:00,42.71,42.71,42.58,42.59,20456.0,36.8115,36.8115,36.6994,36.7081,20456.0
2015-12-21 11:35:00,42.58,42.67,42.57,42.62,48968.0,36.6994,36.777,36.6908,36.7339,48968.0
2015-12-21 11:40:00,42.63,42.69,42.59,42.66,15382.0,36.7425,36.7942,36.7081,36.7684,15382.0
2015-12-21 11:45:00,42.66,42.67,42.61,42.62,13809.0,36.7684,36.777,36.7253,36.7339,13809.0
2015-12-21 11:50:00,42.63,42.67,42.63,42.63,18558.0,36.7425,36.777,36.7425,36.7425,18558.0
2015-12-21 11:55:00,42.61,42.72,42.61,42.69,25466.0,36.7253,36.8201,36.7253,36.7942,25466.0
2015-12-21 12:00:00,42.69,42.71,42.65,42.65,20489.0,36.7942,36.8115,36.7598,36.7598,20489.0
2015-12-21 12:05:00,42.65,42.7,42.64,42.66,29986.0,36.7598,36.8029,36.7512,36.7684,29986.0
2015-12-21 12:10:00,42.67,42.69,42.63,42.66,13823.0,36.777,36.7942,36.7425,36.7684,13823.0
2015-12-21 12:15:00,42.67,42.67,42.57,42.59,17855.0,36.777,36.777,36.6908,36.7081,17855.0
2015-12-21 12:20:00,42.6,42.67,42.6,42.67,24041.0,36.7167,36.777,36.7167,36.777,24041.0
2015-12-21 12:25:00,42.66,42.66,42.6,42.6,23959.0,36.7684,36.7684,36.7167,36.7167,23959.0
2015-12-21 12:30:00,42.6,42.66,42.59,42.62,9400.0,36.7167,36.7684,36.7081,36.7339,9400.0
2015-12-21 12:35:00,42.6,42.67,42.58,42.59,30007.0,36.7167,36.777,36.6994,36.7081,30007.0
2015-12-21 12:40:00,42.59,42.62,42.57,42.57,19925.0,36.7081,36.7339,36.6908,36.6908,19925.0
2015-12-21 12:45:00,42.58,42.61,42.58,42.59,11500.0,36.6994,36.7253,36.6994,36.7081,11500.0
2015-12-21 12:50:00,42.6,42.68,42.6,42.65,21710.0,36.7167,36.7856,36.7167,36.7598,21710.0
2015-12-21 12:55:00,42.66,42.7,42.66,42.68,12911.0,36.7684,36.8029,36.7684,36.7856,12911.0
2015-12-21 13:00:00,42.68,42.74,42.68,42.73,11600.0,36.7856,36.8373,36.7856,36.8287,11600.0
2015-12-21 13:05:00,42.73,42.74,42.68,42.68,21711.0,36.8287,36.8373,36.7856,36.7856,21711.0
2015-12-21 13:10:00,42.68,42.72,42.68,42.72,16466.0,36.7856,36.8201,36.7856,36.8201,16466.0
2015-12-21 13:15:00,42.73,42.74,42.69,42.7,18433.0,36.8287,36.8373,36.7942,36.8029,18433.0
2015-12-21 13:20:00,42.7,42.72,42.69,42.69,13716.0,36.8029,36.8201,36.7942,36.7942,13716.0
2015-12-21 13:25:00,42.69,42.73,42.69,42.7,17972.0,36.7942,36.8287,36.7942,36.8029,17972.0
2015-12-21 13:30:00,42.71,42.75,42.71,42.75,13445.0,36.8115,36.846,36.8115,36.846,13445.0
2015-12-21 13:35:00,42.76,42.77,42.73,42.73,12035.0,36.8546,36.8632,36.8287,36.8287,12035.0
2015-12-21 13:40:00,42.73,42.76,42.73,42.73,20004.0,36.8287,36.8546,36.8287,36.8287,20004.0
2015-12-21 13:45:00,42.73,42.73,42.7,42.7,19336.0,36.8287,36.8287,36.8029,36.8029,19336.0
2015-12-21 13:50:00,42.7,42.72,42.69,42.69,9547.0,36.8029,36.8201,36.7942,36.7942,9547.0
2015-12-21 13:55:00,42.68,42.68,42.66,42.66,16638.0,36.7856,36.7856,36.7684,36.7684,16638.0
2015-12-21 14:00:00,42.67,42.68,42.66,42.67,17653.0,36.777,36.7856,36.7684,36.777,17653.0
2015-12-21 14:05:00,42.67,42.67,42.62,42.64,30621.0,36.777,36.777,36.7339,36.7512,30621.0
2015-12-21 14:10:00,42.64,42.64,42.6,42.62,15000.0,36.7512,36.7512,36.7167,36.7339,15000.0
2015-12-21 14:15:00,42.62,42.64,42.58,42.59,100467.0,36.7339,36.7512,36.6994,36.7081,100467.0
2015-12-21 14:20:00,42.59,42.62,42.56,42.58,26126.0,36.7081,36.7339,36.6822,36.6994,26126.0
2015-12-21 14:25:00,42.58,42.59,42.56,42.59,20283.0,36.6994,36.7081,36.6822,36.7081,20283.0
2015-12-21 14:30:00,42.58,42.6,42.53,42.54,22074.0,36.6994,36.7167,36.6563,36.665,22074.0
2015-12-21 14:35:00,42.54,42.59,42.54,42.59,21266.0,36.665,36.7081,36.665,36.7081,21266.0
2015-12-21 14:40:00,42.59,42.6,42.56,42.6,28294.0,36.7081,36.7167,36.6822,36.7167,28294.0
2015-12-21 14:45:00,42.6,42.62,42.58,42.59,29489.0,36.7167,36.7339,36.6994,36.7081,29489.0
2015-12-21 14:50:00,42.59,42.62,42.58,42.58,19204.0,36.7081,36.7339,36.6994,36.6994,19204.0
2015-12-21 14:55:00,42.58,42.61,42.57,42.59,23054.0,36.6994,36.7253,36.6908,36.7081,23054.0
2015-12-21 15:00:00,42.59,42.63,42.59,42.63,9620.0,36.7081,36.7425,36.7081,36.7425,9620.0
2015-12-21 15:05:00,42.63,42.63,42.55,42.55,13624.0,36.7425,36.7425,36.6736,36.6736,13624.0
2015-12-21 15:10:00,42.54,42.56,42.52,42.54,10780.0,36.665,36.6822,36.6477,36.665,10780.0
2015-12-21 15:15:00,42.54,42.55,42.51,42.51,85868.0,36.665,36.6736,36.6391,36.6391,85868.0
2015-12-21 15:20:00,42.51,42.56,42.51,42.53,125484.0,36.6391,36.6822,36.6391,36.6563,125484.0
2015-12-21 15:25:00,42.53,42.58,42.52,42.56,103906.0,36.6563,36.6994,36.6477,36.6822,103906.0
2015-12-21 15:30:00,42.56,42.61,42.56,42.56,34625.0,36.6822,36.7253,36.6822,36.6822,34625.0
2015-12-21 15:35:00,42.56,42.62,42.55,42.61,47167.0,36.6822,36.7339,36.6736,36.7253,47167.0
2015-12-21 15:40:00,42.6,42.64,42.59,42.6,41759.0,36.7167,36.7512,36.7081,36.7167,41759.0
2015-12-21 15:45:00,42.61,42.66,42.61,42.64,64811.0,36.7253,36.7684,36.7253,36.7512,64811.0
2015-12-21 15:50:00,42.65,42.69,42.64,42.69,62292.0,36.7598,36.7942,36.7512,36.7942,62292.0
2015-12-21 15:55:00,42.7,42.77,42.7,42.75,142503.0,36.8029,36.8632,36.8029,36.846,142503.0
2015-12-22 09:30:00,42.96,42.98,42.89,42.95,35515.0,37.027,37.0442,36.9666,37.0183,35515.0
2015-12-22 09:35:00,42.96,43.01,42.9,42.93,65100.0,37.027,37.0701,36.9752,37.0011,65100.0
2015-12-22 09:40:00,42.93,43.01,42.87,42.99,100629.0,37.0011,37.0701,36.9494,37.0528,100629.0
2015-12-22 09:45:00,43.0,43.01,42.91,42.95,64307.0,37.0614,37.0701,36.9839,37.0183,64307.0
2015-12-22 09:50:00,42.95,43.04,42.92,43.04,49603.0,37.0183,37.0959,36.9925,37.0959,49603.0
2015-12-22 09:55:00,43.05,43.05,42.97,42.97,16230.0,37.1045,37.1045,37.0356,37.0356,16230.0
2015-12-22 10:00:00,42.97,43.01,42.92,42.98,26262.0,37.0356,37.0701,36.9925,37.0442,26262.0
2015-12-22 10:05:00,42.98,43.01,42.89,42.97,15300.0,37.0442,37.0701,36.9666,37.0356,15300.0
2015-12-22 10:10:00,42.98,43.0,42.92,42.92,13974.0,37.0442,37.0614,36.9925,36.9925,13974.0
2015-12-22 10:15:00,42.91,42.92,42.84,42.9,17024.0,36.9839,36.9925,36.9235,36.9752,17024.0
2015-12-22 10:20:00,42.91,43.01,42.9,43.0,44476.0,36.9839,37.0701,36.9752,37.0614,44476.0
2015-12-22 10:25:00,43.0,43.0,42.95,42.95,18164.0,37.0614,37.0614,37.0183,37.0183,18164.0
2015-12-22 10:30:00,42.95,42.96,42.88,42.9,17120.0,37.0183,37.027,36.958,36.9752,17120.0
2015-12-22 10:35:00,42.9,43.0,42.9,43.0,23956.0,36.9752,37.0614,36.9752,37.0614,23956.0
2015-12-22 10:40:00,43.0,43.07,43.0,43.01,10155.0,37.0614,37.1218,37.0614,37.0701,10155.0
2015-12-22 10:45:00,43.02,43.04,42.99,43.0,10300.0,37.0787,37.0959,37.0528,37.0614,10300.0
2015-12-22 10:50:00,43.0,43.01,42.97,42.98,17469.0,37.0614,37.0701,37.0356,37.0442,17469.0
2015-12-22 10:55:00,42.97,43.02,42.96,43.0,28330.0,37.0356,37.0787,37.027,37.0614,28330.0
2015-12-22 11:00:00,43.01,43.04,43.01,43.03,28299.0,37.0701,37.0959,37.0701,37.0873,28299.0
2015-12-22 11:05:00,43.03,43.05,43.02,43.04,51777.0,37.0873,37.1045,37.0787,37.0959,51777.0
2015-12-22 11:10:00,43.04,43.07,43.02,43.05,21148.0,37.0959,37.1218,37.0787,37.1045,21148.0
2015-12-22 11:15:00,43.05,43.05,43.02,43.05,15043.0,37.1045,37.1045,37.0787,37.1045,15043.0
2015-12-22 11:20:00,43.04,43.06,42.99,42.99,25971.0,37.0959,37.1131,37.0528,37.0528,25971.0
2015-12-22 11:25:00,42.99,43.02,42.97,43.01,41238.0,37.0528,37.0787,37.0356,37.0701,41238.0
2015-12-22 11:30:00,43.01,43.06,43.0,43.04,62483.0,37.0701,37.1131,37.0614,37.0959,62483.0
2015-12-22 11:35:00,43.04,43.16,43.03,43.13,65361.0,37.0959,37.1993,37.0873,37.1735,65361.0
2015-12-22 11:40:00,43.12,43.16,43.12,43.12,11786.0,37.1649,37.1993,37.1649,37.1649,11786.0
2015-12-22 11:45:00,43.13,43.15,43.12,43.14,23845.0,37.1735,37.1907,37.1649,37.1821,23845.0
2015-12-22 11:50:00,43.14,43.14,43.08,43.09,9941.0,37.1821,37.1821,37.1304,37.139,9941.0
2015-12-22 11:55:00,43.09,43.16,43.09,43.16,8124.0,37.139,37.1993,37.139,37.1993,8124.0
2015-12-22 12:00:00,43.16,43.18,43.08,43.11,33137.0,37.1993,37.2166,37.1304,37.1562,33137.0
2015-12-22 12:05:00,43.1,43.15,43.08,43.15,41500.0,37.1476,37.1907,37.1304,37.1907,41500.0
2015-12-22 12:10:00,43.15,43.16,43.1,43.12,37322.0,37.1907,37.1993,37.1476,37.1649,37322.0
2015-12-22 12:15:00,43.12,43.16,43.11,43.16,24415.0,37.1649,37.1993,37.1562,37.1993,24415.0
2015-12-22 12:20:00,43.15,43.15,43.1,43.13,15641.0,37.1907,37.1907,37.1476,37.1735,15641.0
2015-12-22 12:25:00,43.12,43.16,43.11,43.13,17239.0,37.1649,37.1993,37.1562,37.1735,17239.0
2015-12-22 12:30:00,43.13,43.15,43.1,43.15,15412.0,37.1735,37.1907,37.1476,37.1907,15412.0
2015-12-22 12:35:00,43.15,43.2,43.15,43.18,30490.0,37.1907,37.2338,37.1907,37.2166,30490.0
2015-12-22 12:40:00,43.18,43.22,43.17,43.22,30297.0,37.2166,37.251,37.208,37.251,30297.0
2015-12-22 12:45:00,43.21,43.23,43.2,43.22,65109.0,37.2424,37.2597,37.2338,37.251,65109.0
2015-12-22 12:50:00,43.23,43.27,43.22,43.27,20270.0,37.2597,37.2941,37.251,37.2941,20270.0
2015-12-22 12:55:00,43.28,43.33,43.28,43.33,22154.0,37.3028,37.3459,37.3028,37.3459,22154.0
2015-12-22 13:00:00,43.34,43.41,43.33,43.4,14464.0,37.3545,37.4148,37.3459,37.4062,14464.0
2015-12-22 13:05:00,43.4,43.42,43.37,43.38,13141.0,37.4062,37.4234,37.3803,37.389,13141.0
2015-12-22 13:10:00,43.38,43.38,43.32,43.38,30650.0,37.389,37.389,37.3372,37.389,30650.0
2015-12-22 13:15:00,43.38,43.4,43.34,43.35,84750.0,37.389,37.4062,37.3545,37.3631,84750.0
2015-12-22 13:20:00,43.35,43.38,43.34,43.38,75345.0,37.3631,37.389,37.3545,37.389,75345.0
2015-12-22 13:25:00,43.39,43.48,43.39,43.48,95206.0,37.3976,37.4751,37.3976,37.4751,95206.0
2015-12-22 13:30:00,43.47,43.48,43.43,43.46,23498.0,37.4665,37.4751,37.432,37.4579,23498.0
2015-12-22 13:35:00,43.46,43.51,43.45,43.51,21450.0,37.4579,37.501,37.4493,37.501,21450.0
2015-12-22 13:40:00,43.5,43.51,43.47,43.49,12480.0,37.4924,37.501,37.4665,37.4838,12480.0
2015-12-22 13:45:00,43.49,43.56,43.49,43.56,21870.0,37.4838,37.5441,37.4838,37.5441,21870.0
2015-12-22 13:50:00,43.56,43.56,43.51,43.55,13665.0,37.5441,37.5441,37.501,37.5355,13665.0
2015-12-22 13:55:00,43.56,43.58,43.55,43.55,57782.0,37.5441,37.5613,37.5355,37.5355,57782.0
2015-12-22 14:00:00,43.55,43.56,43.51,43.51,9042.0,37.5355,37.5441,37.501,37.501,9042.0
2015-12-22 14:05:00,43.51,43.54,43.49,43.51,27688.0,37.501,37.5269,37.4838,37.501,27688.0
2015-12-22 14:10:00,43.51,43.57,43.51,43.57,10295.0,37.501,37.5527,37.501,37.5527,10295.0
2015-12-22 14:15:00,43.57,43.61,43.57,43.61,18975.0,37.5527,37.5872,37.5527,37.5872,18975.0
2015-12-22 14:20:00,43.61,43.66,43.61,43.65,25686.0,37.5872,37.6303,37.5872,37.6217,25686.0
2015-12-22 14:25:00,43.65,43.65,43.61,43.61,8094.0,37.6217,37.6217,37.5872,37.5872,8094.0
2015-12-22 14:30:00,43.62,43.63,43.59,43.59,19868.0,37.5958,37.6044,37.5699,37.5699,19868.0
2015-12-22 14:35:00,43.6,43.6,43.52,43.54,11710.0,37.5786,37.5786,37.5096,37.5269,11710.0
2015-12-22 14:40:00,43.55,43.59,43.55,43.57,22967.0,37.5355,37.5699,37.5355,37.5527,22967.0
2015-12-22 14:45:00,43.57,43.58,43.55,43.57,11070.0,37.5527,37.5613,37.5355,37.5527,11070.0
2015-12-22 14:50:00,43.56,43.58,43.53,43.53,9837.0,37.5441,37.5613,37.5182,37.5182,9837.0
2015-12-22 14:55:00,43.52,43.57,43.52,43.57,21209.0,37.5096,37.5527,37.5096,37.5527,21209.0
2015-12-22 15:00:00,43.57,43.63,43.57,43.63,59097.0,37.5527,37.6044,37.5527,37.6044,59097.0
2015-12-22 15:05:00,43.63,43.64,43.6,43.62,35020.0,37.6044,37.613,37.5786,37.5958,35020.0
2015-12-22 15:10:00,43.63,43.65,43.6,43.65,76914.0,37.6044,37.6217,37.5786,37.6217,76914.0
2015-12-22 15:15:00,43.64,43.66,43.62,43.65,24875.0,37.613,37.6303,37.5958,37.6217,24875.0
2015-12-22 15:20:00,43.66,43.68,43.64,43.67,47660.0,37.6303,37.6475,37.613,37.6389,47660.0
2015-12-22 15:25:00,43.66,43.69,43.64,43.64,67613.0,37.6303,37.6561,37.613,37.613,67613.0
2015-12-22 15:30:00,43.65,43.66,43.62,43.63,63509.0,37.6217,37.6303,37.5958,37.6044,63509.0
2015-12-22 15:35:00,43.63,43.64,43.57,43.59,93070.0,37.6044,37.613,37.5527,37.5699,93070.0
2015-12-22 15:40:00,43.59,43.59,43.5,43.52,77076.0,37.5699,37.5699,37.4924,37.5096,77076.0
2015-12-22 15:45:00,43.52,43.53,43.46,43.5,165139.0,37.5096,37.5182,37.4579,37.4924,165139.0
2015-12-22 15:50:00,43.5,43.59,43.49,43.58,142920.0,37.4924,37.5699,37.4838,37.5613,142920.0
2015-12-22 15:55:00,43.58,43.59,43.54,43.56,296814.0,37.5613,37.5699,37.5269,37.5441,296814.0
2015-12-23 09:30:00,43.7,43.86,43.7,43.78,14702.0,37.6648,37.8027,37.6648,37.7337,14702.0
2015-12-23 09:35:00,43.79,43.79,43.68,43.73,3832.0,37.7423,37.7423,37.6475,37.6906,3832.0
2015-12-23 09:40:00,43.71,43.71,43.58,43.58,11853.0,37.6734,37.6734,37.5613,37.5613,11853.0
2015-12-23 09:45:00,43.58,43.64,43.53,43.63,22876.0,37.5613,37.613,37.5182,37.6044,22876.0
2015-12-23 09:50:00,43.62,43.67,43.62,43.63,12642.0,37.5958,37.6389,37.5958,37.6044,12642.0
2015-12-23 09:55:00,43.63,43.63,43.56,43.62,17287.0,37.6044,37.6044,37.5441,37.5958,17287.0
2015-12-23 10:00:00,43.62,43.73,43.61,43.69,49744.0,37.5958,37.6906,37.5872,37.6561,49744.0
2015-12-23 10:05:00,43.69,43.73,43.67,43.69,137407.0,37.6561,37.6906,37.6389,37.6561,137407.0
2015-12-23 10:10:00,43.71,43.77,43.71,43.75,30380.0,37.6734,37.7251,37.6734,37.7079,30380.0
2015-12-23 10:15:00,43.74,43.81,43.73,43.78,15815.0,37.6992,37.7596,37.6906,37.7337,15815.0
2015-12-23 10:20:00,43.78,43.88,43.78,43.86,22557.0,37.7337,37.8199,37.7337,37.8027,22557.0
2015-12-23 10:25:00,43.86,43.86,43.8,43.81,8310.0,37.8027,37.8027,37.7509,37.7596,8310.0
2015-12-23 10:30:00,43.81,43.94,43.81,43.93,29053.0,37.7596,37.8716,37.7596,37.863,29053.0
2015-12-23 10:35:00,43.93,43.95,43.9,43.92,8808.0,37.863,37.8802,37.8371,37.8544,8808.0
2015-12-23 10:40:00,43.93,44.0,43.93,43.98,15023.0,37.863,37.9233,37.863,37.9061,15023.0
2015-12-23 10:45:00,43.98,44.02,43.98,44.02,16279.0,37.9061,37.9406,37.9061,37.9406,16279.0
2015-12-23 10:50:00,44.02,44.07,44.02,44.05,144841.0,37.9406,37.9837,37.9406,37.9664,144841.0
2015-12-23 10:55:00,44.05,44.11,44.05,44.08,31348.0,37.9664,38.0181,37.9664,37.9923,31348.0
2015-12-23 11:00:00,44.09,44.1,44.01,44.01,30413.0,38.0009,38.0095,37.9319,37.9319,30413.0
2015-12-23 11:05:00,44.01,44.03,43.93,43.93,42503.0,37.9319,37.9492,37.863,37.863,42503.0
2015-12-23 11:10:00,43.93,43.99,43.93,43.98,17458.0,37.863,37.9147,37.863,37.9061,17458.0
2015-12-23 11:15:00,43.98,43.99,43.95,43.99,75542.0,37.9061,37.9147,37.8802,37.9147,75542.0
2015-12-23 11:20:00,44.0,44.01,43.95,44.01,28950.0,37.9233,37.9319,37.8802,37.9319,28950.0
2015-12-23 11:25:00,44.01,44.05,43.99,44.02,24172.0,37.9319,37.9664,37.9147,37.9406,24172.0
2015-12-23 11:30:00,44.03,44.06,44.01,44.03,66284.0,37.9492,37.975,37.9319,37.9492,66284.0
2015-12-23 11:35:00,44.03,44.04,44.0,44.01,20302.0,37.9492,37.9578,37.9233,37.9319,20302.0
2015-12-23 11:40:00,44.01,44.05,44.0,44.05,25078.0,37.9319,37.9664,37.9233,37.9664,25078.0
2015-12-23 11:45:00,44.05,44.08,44.03,44.03,38235.0,37.9664,37.9923,37.9492,37.9492,38235.0
2015-12-23 11:50:00,44.02,44.03,43.99,43.99,28346.0,37.9406,37.9492,37.9147,37.9147,28346.0
2015-12-23 11:55:00,44.0,44.06,44.0,44.06,44359.0,37.9233,37.975,37.9233,37.975,44359.0
2015-12-23 12:00:00,44.06,44.12,44.05,44.1,51883.0,37.975,38.0268,37.9664,38.0095,51883.0
2015-12-23 12:05:00,44.1,44.1,44.07,44.09,31042.0,38.0095,38.0095,37.9837,38.0009,31042.0
2015-12-23 12:10:00,44.1,44.11,44.08,44.09,42133.0,38.0095,38.0181,37.9923,38.0009,42133.0
2015-12-23 12:15:00,44.08,44.1,44.07,44.09,41545.0,37.9923,38.0095,37.9837,38.0009,41545.0
2015-12-23 12:20:00,44.09,44.12,44.08,44.08,66377.0,38.0009,38.0268,37.9923,37.9923,66377.0
2015-12-23 12:25:00,44.08,44.1,44.03,44.03,34760.0,37.9923,38.0095,37.9492,37.9492,34760.0
2015-12-23 12:30:00,44.03,44.04,43.99,43.99,17284.0,37.9492,37.9578,37.9147,37.9147,17284.0
2015-12-23 12:35:00,43.99,44.03,43.98,43.98,11533.0,37.9147,37.9492,37.9061,37.9061,11533.0
2015-12-23 12:40:00,43.98,43.99,43.96,43.96,18418.0,37.9061,37.9147,37.8888,37.8888,18418.0
2015-12-23 12:45:00,43.96,43.99,43.95,43.99,9200.0,37.8888,37.9147,37.8802,37.9147,9200.0
2015-12-23 12:50:00,43.98,44.0,43.98,43.99,22208.0,37.9061,37.9233,37.9061,37.9147,22208.0
2015-12-23 12:55:00,44.0,44.01,43.99,43.99,58104.0,37.9233,37.9319,37.9147,37.9147,58104.0
2015-12-23 13:00:00,43.99,44.0,43.94,43.95,15734.0,37.9147,37.9233,37.8716,37.8802,15734.0
2015-12-23 13:05:00,43.96,43.96,43.94,43.94,11570.0,37.8888,37.8888,37.8716,37.8716,11570.0
2015-12-23 13:10:00,43.94,43.98,43.93,43.98,15470.0,37.8716,37.9061,37.863,37.9061,15470.0
2015-12-23 13:15:00,43.98,43.98,43.95,43.95,7672.0,37.9061,37.9061,37.8802,37.8802,7672.0
2015-12-23 13:20:00,43.96,43.98,43.95,43.97,12655.0,37.8888,37.9061,37.8802,37.8975,12655.0
2015-12-23 13:25:00,43.97,43.97,43.94,43.96,7433.0,37.8975,37.8975,37.8716,37.8888,7433.0
2015-12-23 13:30:00,43.96,43.97,43.95,43.95,5843.0,37.8888,37.8975,37.8802,37.8802,5843.0
2015-12-23 13:35:00,43.94,43.94,43.89,43.89,51497.0,37.8716,37.8716,37.8285,37.8285,51497.0
2015-12-23 13:40:00,43.89,43.95,43.88,43.94,21111.0,37.8285,37.8802,37.8199,37.8716,21111.0
2015-12-23 13:45:00,43.94,43.94,43.89,43.91,21744.0,37.8716,37.8716,37.8285,37.8458,21744.0
2015-12-23 13:50:00,43.9,43.9,43.87,43.89,32521.0,37.8371,37.8371,37.8113,37.8285,32521.0
2015-12-23 13:55:00,43.89,43.92,43.88,43.91,18362.0,37.8285,37.8544,37.8199,37.8458,18362.0
2015-12-23 14:00:00,43.9,43.92,43.87,43.88,26822.0,37.8371,37.8544,37.8113,37.8199,26822.0
2015-12-23 14:05:00,43.88,43.93,43.87,43.92,20452.0,37.8199,37.863,37.8113,37.8544,20452.0
2015-12-23 14:10:00,43.91,43.94,43.87,43.93,44886.0,37.8458,37.8716,37.8113,37.863,44886.0
2015-12-23 14:15:00,43.93,43.97,43.91,43.95,82252.0,37.863,37.8975,37.8458,37.8802,82252.0
2015-12-23 14:20:00,43.94,43.95,43.92,43.95,8071.0,37.8716,37.8802,37.8544,37.8802,8071.0
2015-12-23 14:25:00,43.94,43.96,43.93,43.95,28814.0,37.8716,37.8888,37.863,37.8802,28814.0
2015-12-23 14:30:00,43.95,44.0,43.95,44.0,21834.0,37.8802,37.9233,37.8802,37.9233,21834.0
2015-12-23 14:35:00,44.0,44.01,43.99,43.99,24038.0,37.9233,37.9319,37.9147,37.9147,24038.0
2015-12-23 14:40:00,44.0,44.0,43.98,44.0,6298.0,37.9233,37.9233,37.9061,37.9233,6298.0
2015-12-23 14:45:00,44.0,44.03,43.99,44.02,12547.0,37.9233,37.9492,37.9147,37.9406,12547.0
2015-12-23 14:50:00,44.03,44.03,43.98,43.98,19620.0,37.9492,37.9492,37.9061,37.9061,19620.0
2015-12-23 14:55:00,43.98,43.98,43.97,43.98,14989.0,37.9061,37.9061,37.8975,37.9061,14989.0
2015-12-23 15:00:00,43.99,44.01,43.96,43.97,9195.0,37.9147,37.9319,37.8888,37.8975,9195.0
2015-12-23 15:05:00,43.96,43.96,43.9,43.91,17983.0,37.8888,37.8888,37.8371,37.8458,17983.0
2015-12-23 15:10:00,43.91,43.94,43.9,43.92,85512.0,37.8458,37.8716,37.8371,37.8544,85512.0
2015-12-23 15:15:00,43.92,43.94,43.91,43.91,56556.0,37.8544,37.8716,37.8458,37.8458,56556.0
2015-12-23 15:20:00,43.92,43.94,43.92,43.93,21839.0,37.8544,37.8716,37.8544,37.863,21839.0
2015-12-23 15:25:00,43.94,43.95,43.94,43.95,35576.0,37.8716,37.8802,37.8716,37.8802,35576.0
2015-12-23 15:30:00,43.94,43.96,43.93,43.95,24098.0,37.8716,37.8888,37.863,37.8802,24098.0
2015-12-23 15:35:00,43.95,43.96,43.9,43.95,35642.0,37.8802,37.8888,37.8371,37.8802,35642.0
2015-12-23 15:40:00,43.95,43.99,43.94,43.98,23415.0,37.8802,37.9147,37.8716,37.9061,23415.0
2015-12-23 15:45:00,43.98,44.0,43.98,43.98,36568.0,37.9061,37.9233,37.9061,37.9061,36568.0
2015-12-23 15:50:00,43.99,44.0,43.97,44.0,92512.0,37.9147,37.9233,37.8975,37.9233,92512.0
2015-12-23 15:55:00,44.0,44.01,43.97,44.0,162198.0,37.9233,37.9319,37.8975,37.9233,162198.0
2015-12-24 09:30:00,44.02,44.02,43.97,44.02,7430.0,37.9406,37.9406,37.8975,37.9406,7430.0
2015-12-24 09:35:00,43.91,43.92,43.81,43.81,2600.0,37.8458,37.8544,37.7596,37.7596,2600.0
2015-12-24 09:40:00,43.82,43.83,43.79,43.81,12100.0,37.7682,37.7768,37.7423,37.7596,12100.0
2015-12-24 09:45:00,43.81,43.84,43.73,43.73,19675.0,37.7596,37.7854,37.6906,37.6906,19675.0
2015-12-24 09:50:00,43.74,43.83,43.73,43.73,11610.0,37.6992,37.7768,37.6906,37.6906,11610.0
2015-12-24 09:55:00,43.73,43.73,43.64,43.65,8860.0,37.6906,37.6906,37.613,37.6217,8860.0
2015-12-24 10:00:00,43.66,43.66,43.58,43.58,7474.0,37.6303,37.6303,37.5613,37.5613,7474.0
2015-12-24 10:05:00,43.58,43.61,43.58,43.59,4250.0,37.5613,37.5872,37.5613,37.5699,4250.0
2015-12-24 10:10:00,43.58,43.66,43.58,43.66,5250.0,37.5613,37.6303,37.5613,37.6303,5250.0
2015-12-24 10:15:00,43.66,43.7,43.64,43.7,7900.0,37.6303,37.6648,37.613,37.6648,7900.0
2015-12-24 10:20:00,43.68,43.68,43.65,43.66,11405.0,37.6475,37.6475,37.6217,37.6303,11405.0
2015-12-24 10:25:00,43.66,43.68,43.66,43.67,4900.0,37.6303,37.6475,37.6303,37.6389,4900.0
2015-12-24 10:30:00,43.66,43.66,43.64,43.64,8031.0,37.6303,37.6303,37.613,37.613,8031.0
2015-12-24 10:35:00,43.65,43.66,43.61,43.61,15515.0,37.6217,37.6303,37.5872,37.5872,15515.0
2015-12-24 10:40:00,43.61,43.64,43.6,43.64,5923.0,37.5872,37.613,37.5786,37.613,5923.0
2015-12-24 10:45:00,43.63,43.67,43.63,43.67,9430.0,37.6044,37.6389,37.6044,37.6389,9430.0
2015-12-24 10:50:00,43.68,43.68,43.64,43.66,5901.0,37.6475,37.6475,37.613,37.6303,5901.0
2015-12-24 10:55:00,43.65,43.68,43.64,43.67,7241.0,37.6217,37.6475,37.613,37.6389,7241.0
2015-12-24 11:00:00,43.67,43.68,43.66,43.68,7600.0,37.6389,37.6475,37.6303,37.6475,7600.0
2015-12-24 11:05:00,43.68,43.68,43.65,43.67,8346.0,37.6475,37.6475,37.6217,37.6389,8346.0
2015-12-24 11:10:00,43.67,43.68,43.63,43.64,7925.0,37.6389,37.6475,37.6044,37.613,7925.0
2015-12-24 11:15:00,43.62,43.63,43.59,43.61,6307.0,37.5958,37.6044,37.5699,37.5872,6307.0
2015-12-24 11:20:00,43.62,43.63,43.61,43.62,20047.0,37.5958,37.6044,37.5872,37.5958,20047.0
2015-12-24 11:25:00,43.62,43.67,43.62,43.67,12774.0,37.5958,37.6389,37.5958,37.6389,12774.0
2015-12-24 11:30:00,43.68,43.7,43.66,43.67,5622.0,37.6475,37.6648,37.6303,37.6389,5622.0
2015-12-24 11:35:00,43.67,43.67,43.65,43.67,15013.0,37.6389,37.6389,37.6217,37.6389,15013.0
2015-12-24 11:40:00,43.68,43.69,43.67,43.68,3202.0,37.6475,37.6561,37.6389,37.6475,3202.0
2015-12-24 11:45:00,43.68,43.7,43.68,43.7,6400.0,37.6475,37.6648,37.6475,37.6648,6400.0
2015-12-24 11:50:00,43.71,43.71,43.67,43.68,4880.0,37.6734,37.6734,37.6389,37.6475,4880.0
2015-12-24 11:55:00,43.68,43.72,43.68,43.71,12023.0,37.6475,37.682,37.6475,37.6734,12023.0
2015-12-24 12:00:00,43.71,43.71,43.67,43.68,8700.0,37.6734,37.6734,37.6389,37.6475,8700.0
2015-12-24 12:05:00,43.67,43.7,43.67,43.7,15759.0,37.6389,37.6648,37.6389,37.6648,15759.0
2015-12-24 12:10:00,43.7,43.72,43.67,43.72,27039.0,37.6648,37.682,37.6389,37.682,27039.0
2015-12-24 12:15:00,43.71,43.72,43.69,43.7,38499.0,37.6734,37.682,37.6561,37.6648,38499.0
2015-12-24 12:20:00,43.71,43.76,43.71,43.74,6474.0,37.6734,37.7165,37.6734,37.6992,6474.0
2015-12-24 12:25:00,43.75,43.81,43.75,43.8,4592.0,37.7079,37.7596,37.7079,37.7509,4592.0
2015-12-24 12:30:00,43.81,43.83,43.8,43.83,6465.0,37.7596,37.7768,37.7509,37.7768,6465.0
2015-12-24 12:35:00,43.83,43.85,43.79,43.81,2902.0,37.7768,37.794,37.7423,37.7596,2902.0
2015-12-24 12:40:00,43.81,43.82,43.79,43.82,12769.0,37.7596,37.7682,37.7423,37.7682,12769.0
2015-12-24 12:45:00,43.82,43.82,43.78,43.79,21334.0,37.7682,37.7682,37.7337,37.7423,21334.0
2015-12-24 12:50:00,43.79,43.79,43.74,43.75,82094.0,37.7423,37.7423,37.6992,37.7079,82094.0
2015-12-24 12:55:00,43.75,43.75,43.68,43.68,24849.0,37.7079,37.7079,37.6475,37.6475,24849.0
2015-12-28 09:30:00,43.55,43.72,43.52,43.53,26657.0,37.5355,37.682,37.5096,37.5182,26657.0
2015-12-28 09:35:00,43.54,43.56,43.42,43.56,49227.0,37.5269,37.5441,37.4234,37.5441,49227.0
2015-12-28 09:40:00,43.54,43.7,43.52,43.7,21497.0,37.5269,37.6648,37.5096,37.6648,21497.0
2015-12-28 09:45:00,43.71,43.74,43.66,43.66,27752.0,37.6734,37.6992,37.6303,37.6303,27752.0
2015-12-28 09:50:00,43.67,43.69,43.58,43.59,20496.0,37.6389,37.6561,37.5613,37.5699,20496.0
2015-12-28 09:55:00,43.59,43.62,43.57,43.57,17200.0,37.5699,37.5958,37.5527,37.5527,17200.0
2015-12-28 10:00:00,43.58,43.59,43.37,43.37,22901.0,37.5613,37.5699,37.3803,37.3803,22901.0
2015-12-28 10:05:00,43.37,43.39,43.36,43.38,25074.0,37.3803,37.3976,37.3717,37.389,25074.0
2015-12-28 10:10:00,43.39,43.4,43.3,43.32,48351.0,37.3976,37.4062,37.32,37.3372,48351.0
2015-12-28 10:15:00,43.31,43.36,43.28,43.32,28100.0,37.3286,37.3717,37.3028,37.3372,28100.0
2015-12-28 10:20:00,43.31,43.32,43.26,43.32,22200.0,37.3286,37.3372,37.2855,37.3372,22200.0
2015-12-28 10:25:00,43.32,43.43,43.3,43.42,27727.0,37.3372,37.432,37.32,37.4234,27727.0
2015-12-28 10:30:00,43.42,43.42,43.35,43.35,13100.0,37.4234,37.4234,37.3631,37.3631,13100.0
2015-12-28 10:35:00,43.34,43.37,43.33,43.35,9734.0,37.3545,37.3803,37.3459,37.3631,9734.0
2015-12-28 10:40:00,43.35,43.36,43.29,43.33,30929.0,37.3631,37.3717,37.3114,37.3459,30929.0
2015-12-28 10:45:00,43.32,43.32,43.23,43.23,20342.0,37.3372,37.3372,37.2597,37.2597,20342.0
2015-12-28 10:50:00,43.24,43.27,43.23,43.27,5704.0,37.2683,37.2941,37.2597,37.2941,5704.0
2015-12-28 10:55:00,43.27,43.29,43.26,43.27,8898.0,37.2941,37.3114,37.2855,37.2941,8898.0
2015-12-28 11:00:00,43.26,43.28,43.23,43.25,6200.0,37.2855,37.3028,37.2597,37.2769,6200.0
2015-12-28 11:05:00,43.25,43.29,43.22,43.29,9844.0,37.2769,37.3114,37.251,37.3114,9844.0
2015-12-28 11:10:00,43.3,43.31,43.28,43.31,3919.0,37.32,37.3286,37.3028,37.3286,3919.0
2015-12-28 11:15:00,43.31,43.34,43.31,43.32,6497.0,37.3286,37.3545,37.3286,37.3372,6497.0
2015-12-28 11:20:00,43.31,43.36,43.3,43.34,88975.0,37.3286,37.3717,37.32,37.3545,88975.0
2015-12-28 11:25:00,43.33,43.36,43.31,43.34,186759.0,37.3459,37.3717,37.3286,37.3545,186759.0
2015-12-28 11:30:00,43.34,43.35,43.31,43.32,57009.0,37.3545,37.3631,37.3286,37.3372,57009.0
2015-12-28 11:35:00,43.33,43.41,43.32,43.39,23178.0,37.3459,37.4148,37.3372,37.3976,23178.0
2015-12-28 11:40:00,43.38,43.39,43.34,43.36,9228.0,37.389,37.3976,37.3545,37.3717,9228.0
2015-12-28 11:45:00,43.37,43.4,43.36,43.39,9870.0,37.3803,37.4062,37.3717,37.3976,9870.0
2015-12-28 11:50:00,43.39,43.45,43.39,43.43,13582.0,37.3976,37.4493,37.3976,37.432,13582.0
2015-12-28 11:55:00,43.44,43.45,43.41,43.41,8000.0,37.4407,37.4493,37.4148,37.4148,8000.0
2015-12-28 12:00:00,43.4,43.48,43.39,43.47,11342.0,37.4062,37.4751,37.3976,37.4665,11342.0
2015-12-28 12:05:00,43.48,43.48,43.45,43.45,29678.0,37.4751,37.4751,37.4493,37.4493,29678.0
2015-12-28 12:10:00,43.46,43.46,43.39,43.39,13101.0,37.4579,37.4579,37.3976,37.3976,13101.0
2015-12-28 12:15:00,43.39,43.44,43.38,43.44,5500.0,37.3976,37.4407,37.389,37.4407,5500.0
2015-12-28 12:20:00,43.43,43.43,43.38,43.43,19200.0,37.432,37.432,37.389,37.432,19200.0
2015-12-28 12:25:00,43.44,43.48,43.44,43.48,16122.0,37.4407,37.4751,37.4407,37.4751,16122.0
2015-12-28 12:30:00,43.49,43.49,43.44,43.47,36367.0,37.4838,37.4838,37.4407,37.4665,36367.0
2015-12-28 12:35:00,43.47,43.47,43.43,43.44,83337.0,37.4665,37.4665,37.432,37.4407,83337.0
2015-12-28 12:40:00,43.44,43.45,43.4,43.44,9604.0,37.4407,37.4493,37.4062,37.4407,9604.0
2015-12-28 12:45:00,43.45,43.46,43.43,43.45,13287.0,37.4493,37.4579,37.432,37.4493,13287.0
2015-12-28 12:50:00,43.45,43.47,43.44,43.45,25880.0,37.4493,37.4665,37.4407,37.4493,25880.0
2015-12-28 12:55:00,43.46,43.46,43.4,43.42,5600.0,37.4579,37.4579,37.4062,37.4234,5600.0
2015-12-28 13:00:00,43.42,43.46,43.42,43.43,8403.0,37.4234,37.4579,37.4234,37.432,8403.0
2015-12-28 13:05:00,43.43,43.46,43.43,43.44,21968.0,37.432,37.4579,37.432,37.4407,21968.0
2015-12-28 13:10:00,43.45,43.52,43.43,43.52,17728.0,37.4493,37.5096,37.432,37.5096,17728.0
2015-12-28 13:15:00,43.51,43.57,43.51,43.55,21886.0,37.501,37.5527,37.501,37.5355,21886.0
2015-12-28 13:20:00,43.56,43.58,43.54,43.56,8400.0,37.5441,37.5613,37.5269,37.5441,8400.0
2015-12-28 13:25:00,43.57,43.58,43.55,43.58,31200.0,37.5527,37.5613,37.5355,37.5613,31200.0
2015-12-28 13:30:00,43.58,43.64,43.57,43.61,145043.0,37.5613,37.613,37.5527,37.5872,145043.0
2015-12-28 13:35:00,43.61,43.61,43.56,43.57,11114.0,37.5872,37.5872,37.5441,37.5527,11114.0
2015-12-28 13:40:00,43.58,43.59,43.53,43.53,5800.0,37.5613,37.5699,37.5182,37.5182,5800.0
2015-12-28 13:45:00,43.54,43.55,43.52,43.52,6024.0,37.5269,37.5355,37.5096,37.5096,6024.0
2015-12-28 13:50:00,43.52,43.53,43.45,43.45,5303.0,37.5096,37.5182,37.4493,37.4493,5303.0
2015-12-28 13:55:00,43.45,43.5,43.45,43.47,9634.0,37.4493,37.4924,37.4493,37.4665,9634.0
2015-12-28 14:00:00,43.47,43.53,43.47,43.52,8634.0,37.4665,37.5182,37.4665,37.5096,8634.0
2015-12-28 14:05:00,43.52,43.53,43.51,43.52,7899.0,37.5096,37.5182,37.501,37.5096,7899.0
2015-12-28 14:10:00,43.51,43.53,43.47,43.48,9748.0,37.501,37.5182,37.4665,37.4751,9748.0
2015-12-28 14:15:00,43.47,43.51,43.46,43.5,6432.0,37.4665,37.501,37.4579,37.4924,6432.0
2015-12-28 14:20:00,43.5,43.5,43.46,43.46,13792.0,37.4924,37.4924,37.4579,37.4579,13792.0
2015-12-28 14:25:00,43.48,43.5,43.46,43.47,13041.0,37.4751,37.4924,37.4579,37.4665,13041.0
2015-12-28 14:30:00,43.48,43.48,43.43,43.45,22477.0,37.4751,37.4751,37.432,37.4493,22477.0
2015-12-28 14:35:00,43.46,43.47,43.44,43.44,25206.0,37.4579,37.4665,37.4407,37.4407,25206.0
2015-12-28 14:40:00,43.45,43.47,43.45,43.47,7164.0,37.4493,37.4665,37.4493,37.4665,7164.0
2015-12-28 14:45:00,43.47,43.47,43.4,43.45,8070.0,37.4665,37.4665,37.4062,37.4493,8070.0
2015-12-28 14:50:00,43.45,43.49,43.45,43.49,4614.0,37.4493,37.4838,37.4493,37.4838,4614.0
2015-12-28 14:55:00,43.48,43.49,43.46,43.48,9958.0,37.4751,37.4838,37.4579,37.4751,9958.0
2015-12-28 15:00:00,43.49,43.49,43.47,43.47,13100.0,37.4838,37.4838,37.4665,37.4665,13100.0
2015-12-28 15:05:00,43.47,43.49,43.47,43.48,8641.0,37.4665,37.4838,37.4665,37.4751,8641.0
2015-12-28 15:10:00,43.47,43.49,43.45,43.46,12560.0,37.4665,37.4838,37.4493,37.4579,12560.0
2015-12-28 15:15:00,43.46,43.47,43.42,43.43,30968.0,37.4579,37.4665,37.4234,37.432,30968.0
2015-12-28 15:20:00,43.43,43.47,43.43,43.46,39500.0,37.432,37.4665,37.432,37.4579,39500.0
2015-12-28 15:25:00,43.47,43.48,43.44,43.45,53603.0,37.4665,37.4751,37.4407,37.4493,53603.0
2015-12-28 15:30:00,43.45,43.47,43.43,43.45,155995.0,37.4493,37.4665,37.432,37.4493,155995.0
2015-12-28 15:35:00,43.45,43.46,43.43,43.45,108535.0,37.4493,37.4579,37.432,37.4493,108535.0
2015-12-28 15:40:00,43.45,43.48,43.45,43.46,61800.0,37.4493,37.4751,37.4493,37.4579,61800.0
2015-12-28 15:45:00,43.46,43.47,43.45,43.46,163568.0,37.4579,37.4665,37.4493,37.4579,163568.0
2015-12-28 15:50:00,43.46,43.49,43.46,43.48,26787.0,37.4579,37.4838,37.4579,37.4751,26787.0
2015-12-28 15:55:00,43.48,43.52,43.47,43.52,97569.0,37.4751,37.5096,37.4665,37.5096,97569.0
2015-12-29 09:30:00,43.6,43.94,43.6,43.94,9735.0,37.5786,37.8716,37.5786,37.8716,9735.0
2015-12-29 09:35:00,43.95,44.0,43.92,43.97,18932.0,37.8802,37.9233,37.8544,37.8975,18932.0
2015-12-29 09:40:00,43.98,43.98,43.92,43.97,34538.0,37.9061,37.9061,37.8544,37.8975,34538.0
2015-12-29 09:45:00,43.97,44.03,43.96,43.99,53797.0,37.8975,37.9492,37.8888,37.9147,53797.0
2015-12-29 09:50:00,44.0,44.05,44.0,44.03,41563.0,37.9233,37.9664,37.9233,37.9492,41563.0
2015-12-29 09:55:00,44.03,44.05,44.03,44.04,31053.0,37.9492,37.9664,37.9492,37.9578,31053.0
2015-12-29 10:00:00,44.04,44.14,44.04,44.12,86459.0,37.9578,38.044,37.9578,38.0268,86459.0
2015-12-29 10:05:00,44.13,44.16,44.12,44.14,23863.0,38.0354,38.0612,38.0268,38.044,23863.0
2015-12-29 10:10:00,44.14,44.17,44.08,44.09,15431.0,38.044,38.0698,37.9923,38.0009,15431.0
2015-12-29 10:15:00,44.09,44.14,44.08,44.14,14849.0,38.0009,38.044,37.9923,38.044,14849.0
2015-12-29 10:20:00,44.14,44.18,44.14,44.15,10973.0,38.044,38.0785,38.044,38.0526,10973.0
2015-12-29 10:25:00,44.15,44.23,44.15,44.22,20914.0,38.0526,38.1216,38.0526,38.1129,20914.0
2015-12-29 10:30:00,44.23,44.25,44.15,44.15,16214.0,38.1216,38.1388,38.0526,38.0526,16214.0
2015-12-29 10:35:00,44.15,44.18,44.14,44.15,32341.0,38.0526,38.0785,38.044,38.0526,32341.0
2015-12-29 10:40:00,44.14,44.14,44.11,44.14,22050.0,38.044,38.044,38.0181,38.044,22050.0
2015-12-29 10:45:00,44.15,44.15,44.11,44.12,5239.0,38.0526,38.0526,38.0181,38.0268,5239.0
2015-12-29 10:50:00,44.11,44.11,44.08,44.1,10369.0,38.0181,38.0181,37.9923,38.0095,10369.0
2015-12-29 10:55:00,44.1,44.13,44.1,44.1,6995.0,38.0095,38.0354,38.0095,38.0095,6995.0
2015-12-29 11:00:00,44.09,44.13,44.09,44.13,3200.0,38.0009,38.0354,38.0009,38.0354,3200.0
2015-12-29 11:05:00,44.13,44.17,44.13,44.15,9331.0,38.0354,38.0698,38.0354,38.0526,9331.0
2015-12-29 11:10:00,44.14,44.15,44.05,44.05,29553.0,38.044,38.0526,37.9664,37.9664,29553.0
2015-12-29 11:15:00,44.05,44.09,44.02,44.08,11400.0,37.9664,38.0009,37.9406,37.9923,11400.0
2015-12-29 11:20:00,44.08,44.09,44.04,44.05,22308.0,37.9923,38.0009,37.9578,37.9664,22308.0
2015-12-29 11:25:00,44.06,44.08,44.04,44.06,20721.0,37.975,37.9923,37.9578,37.975,20721.0
2015-12-29 11:30:00,44.07,44.09,44.06,44.06,7483.0,37.9837,38.0009,37.975,37.975,7483.0
2015-12-29 11:35:00,44.07,44.07,43.97,43.98,14319.0,37.9837,37.9837,37.8975,37.9061,14319.0
2015-12-29 11:40:00,43.98,43.98,43.92,43.92,12018.0,37.9061,37.9061,37.8544,37.8544,12018.0
2015-12-29 11:45:00,43.91,43.92,43.82,43.82,11139.0,37.8458,37.8544,37.7682,37.7682,11139.0
2015-12-29 11:50:00,43.81,43.82,43.77,43.81,59461.0,37.7596,37.7682,37.7251,37.7596,59461.0
2015-12-29 11:55:00,43.81,43.85,43.8,43.84,9667.0,37.7596,37.794,37.7509,37.7854,9667.0
2015-12-29 12:00:00,43.84,43.92,43.84,43.91,56405.0,37.7854,37.8544,37.7854,37.8458,56405.0
2015-12-29 12:05:00,43.91,43.92,43.87,43.89,22342.0,37.8458,37.8544,37.8113,37.8285,22342.0
2015-12-29 12:10:00,43.91,43.95,43.9,43.95,60095.0,37.8458,37.8802,37.8371,37.8802,60095.0
2015-12-29 12:15:00,43.95,43.96,43.94,43.95,8500.0,37.8802,37.8888,37.8716,37.8802,8500.0
2015-12-29 12:20:00,43.95,43.97,43.95,43.96,7862.0,37.8802,37.8975,37.8802,37.8888,7862.0
2015-12-29 12:25:00,43.97,43.99,43.95,43.95,19538.0,37.8975,37.9147,37.8802,37.8802,19538.0
2015-12-29 12:30:00,43.95,43.96,43.92,43.93,4969.0,37.8802,37.8888,37.8544,37.863,4969.0
2015-12-29 12:35:00,43.93,43.95,43.93,43.95,11650.0,37.863,37.8802,37.863,37.8802,11650.0
2015-12-29 12:40:00,43.95,43.96,43.92,43.93,9492.0,37.8802,37.8888,37.8544,37.863,9492.0
2015-12-29 12:45:00,43.92,43.93,43.87,43.88,36445.0,37.8544,37.863,37.8113,37.8199,36445.0
2015-12-29 12:50:00,43.88,43.88,43.84,43.85,6150.0,37.8199,37.8199,37.7854,37.794,6150.0
2015-12-29 12:55:00,43.86,43.89,43.86,43.87,24114.0,37.8027,37.8285,37.8027,37.8113,24114.0
2015-12-29 13:00:00,43.88,43.89,43.83,43.83,14966.0,37.8199,37.8285,37.7768,37.7768,14966.0
2015-12-29 13:05:00,43.84,43.85,43.81,43.84,25056.0,37.7854,37.794,37.7596,37.7854,25056.0
2015-12-29 13:10:00,43.86,43.87,43.84,43.86,7537.0,37.8027,37.8113,37.7854,37.8027,7537.0
2015-12-29 13:15:00,43.87,43.95,43.87,43.95,12486.0,37.8113,37.8802,37.8113,37.8802,12486.0
2015-12-29 13:20:00,43.95,43.99,43.91,43.91,9700.0,37.8802,37.9147,37.8458,37.8458,9700.0
2015-12-29 13:25:00,43.92,43.93,43.91,43.93,3707.0,37.8544,37.863,37.8458,37.863,3707.0
2015-12-29 13:30:00,43.92,43.93,43.9,43.91,4636.0,37.8544,37.863,37.8371,37.8458,4636.0
2015-12-29 13:35:00,43.91,43.93,43.91,43.93,800.0,37.8458,37.863,37.8458,37.863,800.0
2015-12-29 13:40:00,43.93,44.02,43.93,44.02,14102.0,37.863,37.9406,37.863,37.9406,14102.0
2015-12-29 13:45:00,44.01,44.02,43.98,43.99,11510.0,37.9319,37.9406,37.9061,37.9147,11510.0
2015-12-29 13:50:00,44.01,44.02,43.99,43.99,5700.0,37.9319,37.9406,37.9147,37.9147,5700.0
2015-12-29 13:55:00,43.98,44.03,43.98,44.01,10384.0,37.9061,37.9492,37.9061,37.9319,10384.0
2015-12-29 14:00:00,44.01,44.02,43.99,43.99,5841.0,37.9319,37.9406,37.9147,37.9147,5841.0
2015-12-29 14:05:00,43.99,44.03,43.99,44.01,9490.0,37.9147,37.9492,37.9147,37.9319,9490.0
2015-12-29 14:10:00,44.01,44.01,43.98,43.98,6504.0,37.9319,37.9319,37.9061,37.9061,6504.0
2015-12-29 14:15:00,43.97,44.0,43.95,43.99,11090.0,37.8975,37.9233,37.8802,37.9147,11090.0
2015-12-29 14:20:00,44.0,44.02,43.99,44.02,9638.0,37.9233,37.9406,37.9147,37.9406,9638.0
2015-12-29 14:25:00,44.01,44.04,43.97,44.03,20541.0,37.9319,37.9578,37.8975,37.9492,20541.0
2015-12-29 14:30:00,44.04,44.04,43.99,44.0,23700.0,37.9578,37.9578,37.9147,37.9233,23700.0
2015-12-29 14:35:00,44.0,44.05,44.0,44.05,8500.0,37.9233,37.9664,37.9233,37.9664,8500.0
2015-12-29 14:40:00,44.04,44.05,44.01,44.03,11185.0,37.9578,37.9664,37.9319,37.9492,11185.0
2015-12-29 14:45:00,44.03,44.04,44.01,44.01,6869.0,37.9492,37.9578,37.9319,37.9319,6869.0
2015-12-29 14:50:00,44.01,44.04,44.0,44.03,17103.0,37.9319,37.9578,37.9233,37.9492,17103.0
2015-12-29 14:55:00,44.02,44.04,44.01,44.03,11090.0,37.9406,37.9578,37.9319,37.9492,11090.0
2015-12-29 15:00:00,44.04,44.06,44.02,44.06,9628.0,37.9578,37.975,37.9406,37.975,9628.0
2015-12-29 15:05:00,44.05,44.07,44.05,44.06,10485.0,37.9664,37.9837,37.9664,37.975,10485.0
2015-12-29 15:10:00,44.06,44.06,44.04,44.04,21131.0,37.975,37.975,37.9578,37.9578,21131.0
2015-12-29 15:15:00,44.04,44.1,44.04,44.06,29242.0,37.9578,38.0095,37.9578,37.975,29242.0
2015-12-29 15:20:00,44.07,44.07,44.05,44.05,16000.0,37.9837,37.9837,37.9664,37.9664,16000.0
2015-12-29 15:25:00,44.05,44.09,44.05,44.09,14914.0,37.9664,38.0009,37.9664,38.0009,14914.0
2015-12-29 15:30:00,44.08,44.09,44.03,44.03,30852.0,37.9923,38.0009,37.9492,37.9492,30852.0
2015-12-29 15:35:00,44.02,44.04,43.99,44.0,52275.0,37.9406,37.9578,37.9147,37.9233,52275.0
2015-12-29 15:40:00,44.0,44.04,44.0,44.03,58838.0,37.9233,37.9578,37.9233,37.9492,58838.0
2015-12-29 15:45:00,44.04,44.06,44.03,44.05,94025.0,37.9578,37.975,37.9492,37.9664,94025.0
2015-12-29 15:50:00,44.05,44.06,44.01,44.04,59059.0,37.9664,37.975,37.9319,37.9578,59059.0
2015-12-29 15:55:00,44.04,44.08,44.02,44.02,150938.0,37.9578,37.9923,37.9406,37.9406,150938.0
2015-12-30 09:30:00,43.84,43.98,43.67,43.94,37726.0,37.7854,37.9061,37.6389,37.8716,37726.0
2015-12-30 09:35:00,43.99,44.08,43.96,44.0,9790.0,37.9147,37.9923,37.8888,37.9233,9790.0
2015-12-30 09:40:00,43.99,44.03,43.97,44.02,15023.0,37.9147,37.9492,37.8975,37.9406,15023.0
2015-12-30 09:45:00,44.01,44.05,43.99,44.03,16019.0,37.9319,37.9664,37.9147,37.9492,16019.0
2015-12-30 09:50:00,44.04,44.06,44.0,44.05,23042.0,37.9578,37.975,37.9233,37.9664,23042.0
2015-12-30 09:55:00,44.03,44.03,44.0,44.0,19282.0,37.9492,37.9492,37.9233,37.9233,19282.0
2015-12-30 10:00:00,43.98,44.01,43.97,44.01,11294.0,37.9061,37.9319,37.8975,37.9319,11294.0
2015-12-30 10:05:00,44.01,44.01,43.91,43.91,15787.0,37.9319,37.9319,37.8458,37.8458,15787.0
2015-12-30 10:10:00,43.89,43.92,43.83,43.84,24391.0,37.8285,37.8544,37.7768,37.7854,24391.0
2015-12-30 10:15:00,43.84,43.9,43.78,43.78,16392.0,37.7854,37.8371,37.7337,37.7337,16392.0
2015-12-30 10:20:00,43.78,43.78,43.74,43.75,20753.0,37.7337,37.7337,37.6992,37.7079,20753.0
2015-12-30 10:25:00,43.76,43.78,43.73,43.73,9500.0,37.7165,37.7337,37.6906,37.6906,9500.0
2015-12-30 10:30:00,43.73,43.75,43.68,43.75,17279.0,37.6906,37.7079,37.6475,37.7079,17279.0
2015-12-30 10:35:00,43.75,43.77,43.74,43.74,9880.0,37.7079,37.7251,37.6992,37.6992,9880.0
2015-12-30 10:40:00,43.73,43.8,43.71,43.79,39703.0,37.6906,37.7509,37.6734,37.7423,39703.0
2015-12-30 10:45:00,43.79,43.81,43.77,43.8,20569.0,37.7423,37.7596,37.7251,37.7509,20569.0
2015-12-30 10:50:00,43.79,43.83,43.78,43.83,30070.0,37.7423,37.7768,37.7337,37.7768,30070.0
2015-12-30 10:55:00,43.82,43.84,43.82,43.82,41591.0,37.7682,37.7854,37.7682,37.7682,41591.0
2015-12-30 11:00:00,43.82,43.85,43.81,43.82,16090.0,37.7682,37.794,37.7596,37.7682,16090.0
2015-12-30 11:05:00,43.84,43.86,43.83,43.83,13500.0,37.7854,37.8027,37.7768,37.7768,13500.0
2015-12-30 11:10:00,43.84,43.88,43.83,43.87,7605.0,37.7854,37.8199,37.7768,37.8113,7605.0
2015-12-30 11:15:00,43.87,43.87,43.82,43.82,7550.0,37.8113,37.8113,37.7682,37.7682,7550.0
2015-12-30 11:20:00,43.83,43.87,43.83,43.85,8718.0,37.7768,37.8113,37.7768,37.794,8718.0
2015-12-30 11:25:00,43.83,43.87,43.82,43.86,3660.0,37.7768,37.8113,37.7682,37.8027,3660.0
2015-12-30 11:30:00,43.86,43.86,43.81,43.83,11422.0,37.8027,37.8027,37.7596,37.7768,11422.0
2015-12-30 11:35:00,43.84,43.85,43.81,43.83,12819.0,37.7854,37.794,37.7596,37.7768,12819.0
2015-12-30 11:40:00,43.83,43.88,43.83,43.84,18463.0,37.7768,37.8199,37.7768,37.7854,18463.0
2015-12-30 11:45:00,43.85,43.86,43.83,43.84,7400.0,37.794,37.8027,37.7768,37.7854,7400.0
2015-12-30 11:50:00,43.84,43.87,43.84,43.87,12120.0,37.7854,37.8113,37.7854,37.8113,12120.0
2015-12-30 11:55:00,43.88,43.88,43.84,43.86,7379.0,37.8199,37.8199,37.7854,37.8027,7379.0
2015-12-30 12:00:00,43.86,43.9,43.84,43.89,23338.0,37.8027,37.8371,37.7854,37.8285,23338.0
2015-12-30 12:05:00,43.88,43.92,43.88,43.92,4502.0,37.8199,37.8544,37.8199,37.8544,4502.0
2015-12-30 12:10:00,43.92,43.93,43.88,43.89,10433.0,37.8544,37.863,37.8199,37.8285,10433.0
2015-12-30 12:15:00,43.88,43.89,43.85,43.87,7402.0,37.8199,37.8285,37.794,37.8113,7402.0
2015-12-30 12:20:00,43.87,43.87,43.83,43.83,9901.0,37.8113,37.8113,37.7768,37.7768,9901.0
2015-12-30 12:25:00,43.83,43.85,43.82,43.83,10039.0,37.7768,37.794,37.7682,37.7768,10039.0
2015-12-30 12:30:00,43.82,43.82,43.8,43.8,8500.0,37.7682,37.7682,37.7509,37.7509,8500.0
2015-12-30 12:35:00,43.79,43.79,43.76,43.76,9168.0,37.7423,37.7423,37.7165,37.7165,9168.0
2015-12-30 12:40:00,43.77,43.77,43.75,43.77,9598.0,37.7251,37.7251,37.7079,37.7251,9598.0
2015-12-30 12:45:00,43.77,43.78,43.73,43.73,11887.0,37.7251,37.7337,37.6906,37.6906,11887.0
2015-12-30 12:50:00,43.73,43.73,43.68,43.69,9000.0,37.6906,37.6906,37.6475,37.6561,9000.0
2015-12-30 12:55:00,43.69,43.7,43.67,43.69,20017.0,37.6561,37.6648,37.6389,37.6561,20017.0
2015-12-30 13:00:00,43.7,43.73,43.7,43.72,9900.0,37.6648,37.6906,37.6648,37.682,9900.0
2015-12-30 13:05:00,43.71,43.72,43.68,43.68,12800.0,37.6734,37.682,37.6475,37.6475,12800.0
2015-12-30 13:10:00,43.68,43.7,43.66,43.7,21240.0,37.6475,37.6648,37.6303,37.6648,21240.0
2015-12-30 13:15:00,43.7,43.7,43.67,43.69,28401.0,37.6648,37.6648,37.6389,37.6561,28401.0
2015-12-30 13:20:00,43.68,43.69,43.64,43.65,17854.0,37.6475,37.6561,37.613,37.6217,17854.0
2015-12-30 13:25:00,43.65,43.68,43.65,43.68,10454.0,37.6217,37.6475,37.6217,37.6475,10454.0
2015-12-30 13:30:00,43.7,43.7,43.7,43.7,1000.0,37.6648,37.6648,37.6648,37.6648,1000.0
2015-12-30 13:35:00,43.71,43.71,43.7,43.71,10015.0,37.6734,37.6734,37.6648,37.6734,10015.0
2015-12-30 13:40:00,43.72,43.76,43.72,43.75,11359.0,37.682,37.7165,37.682,37.7079,11359.0
2015-12-30 13:45:00,43.78,43.78,43.76,43.78,13205.0,37.7337,37.7337,37.7165,37.7337,13205.0
2015-12-30 13:50:00,43.78,43.78,43.76,43.76,12625.0,37.7337,37.7337,37.7165,37.7165,12625.0
2015-12-30 13:55:00,43.78,43.79,43.77,43.79,5500.0,37.7337,37.7423,37.7251,37.7423,5500.0
2015-12-30 14:00:00,43.79,43.81,43.77,43.77,9981.0,37.7423,37.7596,37.7251,37.7251,9981.0
2015-12-30 14:05:00,43.78,43.8,43.77,43.77,10761.0,37.7337,37.7509,37.7251,37.7251,10761.0
2015-12-30 14:10:00,43.77,43.8,43.77,43.8,12848.0,37.7251,37.7509,37.7251,37.7509,12848.0
2015-12-30 14:15:00,43.8,43.82,43.79,43.82,21282.0,37.7509,37.7682,37.7423,37.7682,21282.0
2015-12-30 14:20:00,43.81,43.82,43.78,43.78,14148.0,37.7596,37.7682,37.7337,37.7337,14148.0
2015-12-30 14:25:00,43.77,43.78,43.75,43.75,18357.0,37.7251,37.7337,37.7079,37.7079,18357.0
2015-12-30 14:30:00,43.75,43.76,43.73,43.74,17170.0,37.7079,37.7165,37.6906,37.6992,17170.0
2015-12-30 14:35:00,43.73,43.74,43.72,43.72,33330.0,37.6906,37.6992,37.682,37.682,33330.0
2015-12-30 14:40:00,43.72,43.72,43.69,43.7,14647.0,37.682,37.682,37.6561,37.6648,14647.0
2015-12-30 14:45:00,43.7,43.71,43.69,43.71,19897.0,37.6648,37.6734,37.6561,37.6734,19897.0
2015-12-30 14:50:00,43.71,43.71,43.69,43.7,18520.0,37.6734,37.6734,37.6561,37.6648,18520.0
2015-12-30 14:55:00,43.7,43.71,43.69,43.71,31249.0,37.6648,37.6734,37.6561,37.6734,31249.0
2015-12-30 15:00:00,43.71,43.73,43.7,43.73,16686.0,37.6734,37.6906,37.6648,37.6906,16686.0
2015-12-30 15:05:00,43.72,43.73,43.72,43.73,30087.0,37.682,37.6906,37.682,37.6906,30087.0
2015-12-30 15:10:00,43.73,43.76,43.72,43.76,33493.0,37.6906,37.7165,37.682,37.7165,33493.0
2015-12-30 15:15:00,43.77,43.82,43.76,43.82,23102.0,37.7251,37.7682,37.7165,37.7682,23102.0
2015-12-30 15:20:00,43.82,43.82,43.79,43.8,31100.0,37.7682,37.7682,37.7423,37.7509,31100.0
2015-12-30 15:25:00,43.8,43.8,43.77,43.79,24406.0,37.7509,37.7509,37.7251,37.7423,24406.0
2015-12-30 15:30:00,43.79,43.79,43.68,43.69,67329.0,37.7423,37.7423,37.6475,37.6561,67329.0
2015-12-30 15:35:00,43.69,43.72,43.65,43.71,72586.0,37.6561,37.682,37.6217,37.6734,72586.0
2015-12-30 15:40:00,43.71,43.76,43.68,43.75,68125.0,37.6734,37.7165,37.6475,37.7079,68125.0
2015-12-30 15:45:00,43.74,43.77,43.74,43.76,64845.0,37.6992,37.7251,37.6992,37.7165,64845.0
2015-12-30 15:50:00,43.76,43.77,43.69,43.7,67109.0,37.7165,37.7251,37.6561,37.6648,67109.0
2015-12-30 15:55:00,43.7,43.72,43.65,43.66,53824.0,37.6648,37.682,37.6217,37.6303,53824.0
2015-12-31 09:30:00,43.51,43.86,43.49,43.54,15265.0,37.501,37.8027,37.4838,37.5269,15265.0
2015-12-31 09:35:00,43.52,43.61,43.5,43.57,16570.0,37.5096,37.5872,37.4924,37.5527,16570.0
2015-12-31 09:40:00,43.57,43.66,43.57,43.61,12900.0,37.5527,37.6303,37.5527,37.5872,12900.0
2015-12-31 09:45:00,43.59,43.63,43.48,43.52,17300.0,37.5699,37.6044,37.4751,37.5096,17300.0
2015-12-31 09:50:00,43.51,43.52,43.45,43.45,15773.0,37.501,37.5096,37.4493,37.4493,15773.0
2015-12-31 09:55:00,43.47,43.51,43.44,43.5,18653.0,37.4665,37.501,37.4407,37.4924,18653.0
2015-12-31 10:00:00,43.5,43.53,43.47,43.53,8575.0,37.4924,37.5182,37.4665,37.5182,8575.0
2015-12-31 10:05:00,43.53,43.53,43.45,43.46,16509.0,37.5182,37.5182,37.4493,37.4579,16509.0
2015-12-31 10:10:00,43.47,43.52,43.47,43.5,12665.0,37.4665,37.5096,37.4665,37.4924,12665.0
2015-12-31 10:15:00,43.5,43.52,43.49,43.5,11844.0,37.4924,37.5096,37.4838,37.4924,11844.0
2015-12-31 10:20:00,43.5,43.51,43.43,43.44,14720.0,37.4924,37.501,37.432,37.4407,14720.0
2015-12-31 10:25:00,43.43,43.43,43.37,43.38,8500.0,37.432,37.432,37.3803,37.389,8500.0
2015-12-31 10:30:00,43.39,43.39,43.31,43.37,2600.0,37.3976,37.3976,37.3286,37.3803,2600.0
2015-12-31 10:35:00,43.38,43.4,43.36,43.39,3324.0,37.389,37.4062,37.3717,37.3976,3324.0
2015-12-31 10:40:00,43.39,43.42,43.37,43.41,16750.0,37.3976,37.4234,37.3803,37.4148,16750.0
2015-12-31 10:45:00,43.41,43.43,43.4,43.41,16355.0,37.4148,37.432,37.4062,37.4148,16355.0
2015-12-31 10:50:00,43.42,43.44,43.39,43.42,68823.0,37.4234,37.4407,37.3976,37.4234,68823.0
2015-12-31 10:55:00,43.43,43.44,43.38,43.41,13845.0,37.432,37.4407,37.389,37.4148,13845.0
2015-12-31 11:00:00,43.42,43.47,43.42,43.42,32040.0,37.4234,37.4665,37.4234,37.4234,32040.0
2015-12-31 11:05:00,43.41,43.43,43.4,43.41,11474.0,37.4148,37.432,37.4062,37.4148,11474.0
2015-12-31 11:10:00,43.42,43.46,43.4,43.46,42032.0,37.4234,37.4579,37.4062,37.4579,42032.0
2015-12-31 11:15:00,43.46,43.46,43.41,43.44,11257.0,37.4579,37.4579,37.4148,37.4407,11257.0
2015-12-31 11:20:00,43.43,43.45,43.41,43.41,14700.0,37.432,37.4493,37.4148,37.4148,14700.0
2015-12-31 11:25:00,43.41,43.44,43.39,43.43,32579.0,37.4148,37.4407,37.3976,37.432,32579.0
2015-12-31 11:30:00,43.43,43.44,43.4,43.44,6100.0,37.432,37.4407,37.4062,37.4407,6100.0
2015-12-31 11:35:00,43.44,43.46,43.44,43.45,15112.0,37.4407,37.4579,37.4407,37.4493,15112.0
2015-12-31 11:40:00,43.45,43.48,43.45,43.46,39695.0,37.4493,37.4751,37.4493,37.4579,39695.0
2015-12-31 11:45:00,43.46,43.52,43.46,43.47,20713.0,37.4579,37.5096,37.4579,37.4665,20713.0
2015-12-31 11:50:00,43.47,43.47,43.44,43.45,13383.0,37.4665,37.4665,37.4407,37.4493,13383.0
2015-12-31 11:55:00,43.44,43.48,43.44,43.48,12700.0,37.4407,37.4751,37.4407,37.4751,12700.0
2015-12-31 12:00:00,43.49,43.5,43.46,43.48,18387.0,37.4838,37.4924,37.4579,37.4751,18387.0
2015-12-31 12:05:00,43.48,43.54,43.48,43.53,37162.0,37.4751,37.5269,37.4751,37.5182,37162.0
2015-12-31 12:10:00,43.53,43.54,43.5,43.52,30160.0,37.5182,37.5269,37.4924,37.5096,30160.0
2015-12-31 12:15:00,43.52,43.55,43.5,43.55,12959.0,37.5096,37.5355,37.4924,37.5355,12959.0
2015-12-31 12:20:00,43.55,43.6,43.54,43.59,414091.0,37.5355,37.5786,37.5269,37.5699,414091.0
2015-12-31 12:25:00,43.59,43.61,43.54,43.59,70198.0,37.5699,37.5872,37.5269,37.5699,70198.0
2015-12-31 12:30:00,43.6,43.6,43.57,43.6,75150.0,37.5786,37.5786,37.5527,37.5786,75150.0
2015-12-31 12:35:00,43.59,43.6,43.56,43.58,49161.0,37.5699,37.5786,37.5441,37.5613,49161.0
2015-12-31 12:40:00,43.57,43.61,43.57,43.61,81852.0,37.5527,37.5872,37.5527,37.5872,81852.0
2015-12-31 12:45:00,43.62,43.64,43.59,43.61,19892.0,37.5958,37.613,37.5699,37.5872,19892.0
2015-12-31 12:50:00,43.6,43.61,43.58,43.58,29038.0,37.5786,37.5872,37.5613,37.5613,29038.0
2015-12-31 12:55:00,43.59,43.59,43.55,43.56,40996.0,37.5699,37.5699,37.5355,37.5441,40996.0
2015-12-31 13:00:00,43.55,43.58,43.5,43.52,34530.0,37.5355,37.5613,37.4924,37.5096,34530.0
2015-12-31 13:05:00,43.53,43.53,43.46,43.46,19231.0,37.5182,37.5182,37.4579,37.4579,19231.0
2015-12-31 13:10:00,43.46,43.51,43.46,43.5,23412.0,37.4579,37.501,37.4579,37.4924,23412.0
2015-12-31 13:15:00,43.5,43.5,43.47,43.48,14658.0,37.4924,37.4924,37.4665,37.4751,14658.0
2015-12-31 13:20:00,43.48,43.52,43.47,43.52,29869.0,37.4751,37.5096,37.4665,37.5096,29869.0
2015-12-31 13:25:00,43.52,43.53,43.51,43.52,25606.0,37.5096,37.5182,37.501,37.5096,25606.0
2015-12-31 13:30:00,43.51,43.52,43.5,43.51,12700.0,37.501,37.5096,37.4924,37.501,12700.0
2015-12-31 13:35:00,43.51,43.53,43.5,43.52,60394.0,37.501,37.5182,37.4924,37.5096,60394.0
2015-12-31 13:40:00,43.51,43.58,43.51,43.58,23181.0,37.501,37.5613,37.501,37.5613,23181.0
2015-12-31 13:45:00,43.58,43.58,43.55,43.55,4853.0,37.5613,37.5613,37.5355,37.5355,4853.0
2015-12-31 13:50:00,43.55,43.57,43.55,43.57,6200.0,37.5355,37.5527,37.5355,37.5527,6200.0
2015-12-31 13:55:00,43.57,43.58,43.56,43.58,17812.0,37.5527,37.5613,37.5441,37.5613,17812.0
2015-12-31 14:00:00,43.59,43.62,43.58,43.59,11000.0,37.5699,37.5958,37.5613,37.5699,11000.0
2015-12-31 14:05:00,43.58,43.59,43.56,43.58,24545.0,37.5613,37.5699,37.5441,37.5613,24545.0
2015-12-31 14:10:00,43.58,43.61,43.57,43.6,21661.0,37.5613,37.5872,37.5527,37.5786,21661.0
2015-12-31 14:15:00,43.6,43.61,43.6,43.61,3550.0,37.5786,37.5872,37.5786,37.5872,3550.0
2015-12-31 14:20:00,43.6,43.61,43.53,43.54,13539.0,37.5786,37.5872,37.5182,37.5269,13539.0
2015-12-31 14:25:00,43.53,43.53,43.48,43.51,8619.0,37.5182,37.5182,37.4751,37.501,8619.0
2015-12-31 14:30:00,43.51,43.51,43.47,43.49,59865.0,37.501,37.501,37.4665,37.4838,59865.0
2015-12-31 14:35:00,43.47,43.48,43.43,43.44,10026.0,37.4665,37.4751,37.432,37.4407,10026.0
2015-12-31 14:40:00,43.44,43.46,43.43,43.45,20900.0,37.4407,37.4579,37.432,37.4493,20900.0
2015-12-31 14:45:00,43.46,43.48,43.45,43.47,28901.0,37.4579,37.4751,37.4493,37.4665,28901.0
2015-12-31 14:50:00,43.47,43.48,43.45,43.46,19092.0,37.4665,37.4751,37.4493,37.4579,19092.0
2015-12-31 14:55:00,43.47,43.49,43.46,43.46,8639.0,37.4665,37.4838,37.4579,37.4579,8639.0
2015-12-31 15:00:00,43.46,43.47,43.45,43.46,34649.0,37.4579,37.4665,37.4493,37.4579,34649.0
2015-12-31 15:05:00,43.45,43.46,43.44,43.44,20968.0,37.4493,37.4579,37.4407,37.4407,20968.0
2015-12-31 15:10:00,43.43,43.43,43.4,43.41,40142.0,37.432,37.432,37.4062,37.4148,40142.0
2015-12-31 15:15:00,43.41,43.47,43.41,43.47,9562.0,37.4148,37.4665,37.4148,37.4665,9562.0
2015-12-31 15:20:00,43.47,43.47,43.43,43.46,20141.0,37.4665,37.4665,37.432,37.4579,20141.0
2015-12-31 15:25:00,43.45,43.45,43.42,43.43,21859.0,37.4493,37.4493,37.4234,37.432,21859.0
2015-12-31 15:30:00,43.44,43.48,43.43,43.47,57526.0,37.4407,37.4751,37.432,37.4665,57526.0
2015-12-31 15:35:00,43.47,43.5,43.46,43.47,63698.0,37.4665,37.4924,37.4579,37.4665,63698.0
2015-12-31 15:40:00,43.48,43.48,43.42,43.44,23935.0,37.4751,37.4751,37.4234,37.4407,23935.0
2015-12-31 15:45:00,43.43,43.44,43.41,43.43,73484.0,37.432,37.4407,37.4148,37.432,73484.0
2015-12-31 15:50:00,43.42,43.43,43.36,43.39,78047.0,37.4234,37.432,37.3717,37.3976,78047.0
2015-12-31 15:55:00,43.39,43.39,43.26,43.28,203450.0,37.3976,37.3976,37.2855,37.3028,203450.0
2016-01-04 09:30:00,42.6,42.63,42.43,42.47,45338.0,36.7167,36.7425,36.5702,36.6046,45338.0
2016-01-04 09:35:00,42.47,42.67,42.47,42.62,151101.0,36.6046,36.777,36.6046,36.7339,151101.0
2016-01-04 09:40:00,42.62,42.63,42.47,42.63,12431.0,36.7339,36.7425,36.6046,36.7425,12431.0
2016-01-04 09:45:00,42.63,42.68,42.54,42.68,136158.0,36.7425,36.7856,36.665,36.7856,136158.0
2016-01-04 09:50:00,42.68,42.87,42.68,42.84,67851.0,36.7856,36.9494,36.7856,36.9235,67851.0
2016-01-04 09:55:00,42.84,42.88,42.82,42.82,67538.0,36.9235,36.958,36.9063,36.9063,67538.0
2016-01-04 10:00:00,42.85,42.85,42.68,42.74,85090.0,36.9321,36.9321,36.7856,36.8373,85090.0
2016-01-04 10:05:00,42.73,42.83,42.71,42.8,30779.0,36.8287,36.9149,36.8115,36.8891,30779.0
2016-01-04 10:10:00,42.82,42.88,42.72,42.88,25857.0,36.9063,36.958,36.8201,36.958,25857.0
2016-01-04 10:15:00,42.88,42.96,42.87,42.92,70231.0,36.958,37.027,36.9494,36.9925,70231.0
2016-01-04 10:20:00,42.95,43.01,42.9,42.95,21711.0,37.0183,37.0701,36.9752,37.0183,21711.0
2016-01-04 10:25:00,42.94,42.99,42.9,42.91,56927.0,37.0097,37.0528,36.9752,36.9839,56927.0
2016-01-04 10:30:00,42.91,42.94,42.81,42.81,82659.0,36.9839,37.0097,36.8977,36.8977,82659.0
2016-01-04 10:35:00,42.8,42.8,42.67,42.72,55705.0,36.8891,36.8891,36.777,36.8201,55705.0
2016-01-04 10:40:00,42.71,42.77,42.65,42.77,48756.0,36.8115,36.8632,36.7598,36.8632,48756.0
2016-01-04 10:45:00,42.78,42.81,42.68,42.79,47885.0,36.8718,36.8977,36.7856,36.8804,47885.0
2016-01-04 10:50:00,42.8,42.8,42.73,42.77,19913.0,36.8891,36.8891,36.8287,36.8632,19913.0
2016-01-04 10:55:00,42.73,42.73,42.62,42.63,45075.0,36.8287,36.8287,36.7339,36.7425,45075.0
2016-01-04 11:00:00,42.63,42.63,42.52,42.53,39395.0,36.7425,36.7425,36.6477,36.6563,39395.0
2016-01-04 11:05:00,42.53,42.58,42.49,42.5,23785.0,36.6563,36.6994,36.6219,36.6305,23785.0
2016-01-04 11:10:00,42.5,42.53,42.44,42.5,15025.0,36.6305,36.6563,36.5788,36.6305,15025.0
2016-01-04 11:15:00,42.5,42.56,42.46,42.48,43027.0,36.6305,36.6822,36.596,36.6132,43027.0
2016-01-04 11:20:00,42.47,42.5,42.43,42.5,13315.0,36.6046,36.6305,36.5702,36.6305,13315.0
2016-01-04 11:25:00,42.46,42.47,42.4,42.47,28652.0,36.596,36.6046,36.5443,36.6046,28652.0
2016-01-04 11:30:00,42.47,42.56,42.45,42.55,25801.0,36.6046,36.6822,36.5874,36.6736,25801.0
2016-01-04 11:35:00,42.56,42.61,42.51,42.61,12800.0,36.6822,36.7253,36.6391,36.7253,12800.0
2016-01-04 11:40:00,42.62,42.68,42.6,42.61,22852.0,36.7339,36.7856,36.7167,36.7253,22852.0
2016-01-04 11:45:00,42.61,42.76,42.61,42.76,15548.0,36.7253,36.8546,36.7253,36.8546,15548.0
2016-01-04 11:50:00,42.75,42.82,42.73,42.82,12252.0,36.846,36.9063,36.8287,36.9063,12252.0
2016-01-04 11:55:00,42.82,42.83,42.76,42.81,32920.0,36.9063,36.9149,36.8546,36.8977,32920.0
2016-01-04 12:00:00,42.8,42.8,42.73,42.75,19920.0,36.8891,36.8891,36.8287,36.846,19920.0
2016-01-04 12:05:00,42.76,42.86,42.73,42.79,28634.0,36.8546,36.9408,36.8287,36.8804,28634.0
2016-01-04 12:10:00,42.79,42.81,42.75,42.76,34460.0,36.8804,36.8977,36.846,36.8546,34460.0
2016-01-04 12:15:00,42.76,42.83,42.76,42.8,15586.0,36.8546,36.9149,36.8546,36.8891,15586.0
2016-01-04 12:20:00,42.8,42.8,42.73,42.74,26963.0,36.8891,36.8891,36.8287,36.8373,26963.0
2016-01-04 12:25:00,42.73,42.82,42.72,42.79,24515.0,36.8287,36.9063,36.8201,36.8804,24515.0
2016-01-04 12:30:00,42.78,42.78,42.7,42.74,13159.0,36.8718,36.8718,36.8029,36.8373,13159.0
2016-01-04 12:35:00,42.71,42.84,42.71,42.84,9400.0,36.8115,36.9235,36.8115,36.9235,9400.0
2016-01-04 12:40:00,42.83,42.94,42.81,42.93,11738.0,36.9149,37.0097,36.8977,37.0011,11738.0
2016-01-04 12:45:00,42.94,42.95,42.9,42.9,7000.0,37.0097,37.0183,36.9752,36.9752,7000.0
2016-01-04 12:50:00,42.9,42.96,42.89,42.95,25424.0,36.9752,37.027,36.9666,37.0183,25424.0
2016-01-04 12:55:00,42.95,42.96,42.88,42.94,138418.0,37.0183,37.027,36.958,37.0097,138418.0
2016-01-04 13:00:00,42.94,43.01,42.92,43.01,49409.0,37.0097,37.0701,36.9925,37.0701,49409.0
2016-01-04 13:05:00,43.0,43.0,42.95,42.99,17675.0,37.0614,37.0614,37.0183,37.0528,17675.0
2016-01-04 13:10:00,42.99,43.02,42.97,42.99,23708.0,37.0528,37.0787,37.0356,37.0528,23708.0
2016-01-04 13:15:00,43.0,43.11,42.99,43.04,36718.0,37.0614,37.1562,37.0528,37.0959,36718.0
2016-01-04 13:20:00,43.04,43.1,42.99,42.99,8617.0,37.0959,37.1476,37.0528,37.0528,8617.0
2016-01-04 13:25:00,42.99,43.04,42.98,43.03,15873.0,37.0528,37.0959,37.0442,37.0873,15873.0
2016-01-04 13:30:00,43.02,43.04,42.99,43.02,16334.0,37.0787,37.0959,37.0528,37.0787,16334.0
2016-01-04 13:35:00,43.02,43.06,43.0,43.05,37063.0,37.0787,37.1131,37.0614,37.1045,37063.0
2016-01-04 13:40:00,43.05,43.05,42.99,43.02,93282.0,37.1045,37.1045,37.0528,37.0787,93282.0
2016-01-04 13:45:00,43.02,43.04,43.0,43.03,61309.0,37.0787,37.0959,37.0614,37.0873,61309.0
2016-01-04 13:50:00,43.03,43.12,43.02,43.06,40637.0,37.0873,37.1649,37.0787,37.1131,40637.0
2016-01-04 13:55:00,43.07,43.1,43.03,43.05,19234.0,37.1218,37.1476,37.0873,37.1045,19234.0
2016-01-04 14:00:00,43.05,43.07,43.02,43.06,8700.0,37.1045,37.1218,37.0787,37.1131,8700.0
2016-01-04 14:05:00,43.05,43.05,43.0,43.04,13814.0,37.1045,37.1045,37.0614,37.0959,13814.0
2016-01-04 14:10:00,43.04,43.04,42.97,42.98,10785.0,37.0959,37.0959,37.0356,37.0442,10785.0
2016-01-04 14:15:00,42.98,42.98,42.91,42.97,19024.0,37.0442,37.0442,36.9839,37.0356,19024.0
2016-01-04 14:20:00,42.98,43.0,42.94,42.98,86855.0,37.0442,37.0614,37.0097,37.0442,86855.0
2016-01-04 14:25:00,42.98,43.01,42.96,42.96,14432.0,37.0442,37.0701,37.027,37.027,14432.0
2016-01-04 14:30:00,42.96,42.97,42.86,42.86,19322.0,37.027,37.0356,36.9408,36.9408,19322.0
2016-01-04 14:35:00,42.86,42.89,42.81,42.87,185317.0,36.9408,36.9666,36.8977,36.9494,185317.0
2016-01-04 14:40:00,42.87,42.89,42.85,42.89,94603.0,36.9494,36.9666,36.9321,36.9666,94603.0
2016-01-04 14:45:00,42.91,42.93,42.86,42.9,50856.0,36.9839,37.0011,36.9408,36.9752,50856.0
2016-01-04 14:50:00,42.91,42.92,42.85,42.86,51603.0,36.9839,36.9925,36.9321,36.9408,51603.0
2016-01-04 14:55:00,42.87,42.9,42.86,42.9,41320.0,36.9494,36.9752,36.9408,36.9752,41320.0
2016-01-04 15:00:00,42.9,42.91,42.8,42.83,49639.0,36.9752,36.9839,36.8891,36.9149,49639.0
2016-01-04 15:05:00,42.82,42.86,42.8,42.83,53470.0,36.9063,36.9408,36.8891,36.9149,53470.0
2016-01-04 15:10:00,42.83,42.87,42.81,42.84,50430.0,36.9149,36.9494,36.8977,36.9235,50430.0
2016-01-04 15:15:00,42.84,42.87,42.83,42.84,53974.0,36.9235,36.9494,36.9149,36.9235,53974.0
2016-01-04 15:20:00,42.84,42.84,42.78,42.78,69577.0,36.9235,36.9235,36.8718,36.8718,69577.0
2016-01-04 15:25:00,42.78,42.81,42.76,42.79,79609.0,36.8718,36.8977,36.8546,36.8804,79609.0
2016-01-04 15:30:00,42.79,42.88,42.79,42.85,172659.0,36.8804,36.958,36.8804,36.9321,172659.0
2016-01-04 15:35:00,42.84,42.86,42.8,42.86,111496.0,36.9235,36.9408,36.8891,36.9408,111496.0
2016-01-04 15:40:00,42.87,42.92,42.87,42.92,130196.0,36.9494,36.9925,36.9494,36.9925,130196.0
2016-01-04 15:45:00,42.93,42.99,42.91,42.98,147878.0,37.0011,37.0528,36.9839,37.0442,147878.0
2016-01-04 15:50:00,42.99,42.99,42.92,42.95,255738.0,37.0528,37.0528,36.9925,37.0183,255738.0
2016-01-04 15:55:00,42.95,43.01,42.94,43.0,354309.0,37.0183,37.0701,37.0097,37.0614,354309.0
2016-01-05 09:30:00,43.12,43.32,43.12,43.26,231140.0,37.1649,37.3372,37.1649,37.2855,231140.0
2016-01-05 09:35:00,43.27,43.4,43.22,43.25,58211.0,37.2941,37.4062,37.251,37.2769,58211.0
2016-01-05 09:40:00,43.26,43.34,43.21,43.24,109780.0,37.2855,37.3545,37.2424,37.2683,109780.0
2016-01-05 09:45:00,43.23,43.25,43.13,43.18,101193.0,37.2597,37.2769,37.1735,37.2166,101193.0
2016-01-05 09:50:00,43.19,43.2,43.06,43.06,15707.0,37.2252,37.2338,37.1131,37.1131,15707.0
2016-01-05 09:55:00,43.07,43.09,43.02,43.04,16500.0,37.1218,37.139,37.0787,37.0959,16500.0
2016-01-05 10:00:00,43.05,43.12,43.01,43.08,23172.0,37.1045,37.1649,37.0701,37.1304,23172.0
2016-01-05 10:05:00,43.08,43.15,43.08,43.09,10506.0,37.1304,37.1907,37.1304,37.139,10506.0
2016-01-05 10:10:00,43.1,43.21,43.1,43.21,41196.0,37.1476,37.2424,37.1476,37.2424,41196.0
2016-01-05 10:15:00,43.22,43.22,43.16,43.17,13450.0,37.251,37.251,37.1993,37.208,13450.0
2016-01-05 10:20:00,43.17,43.17,42.98,43.0,17019.0,37.208,37.208,37.0442,37.0614,17019.0
2016-01-05 10:25:00,42.99,43.03,42.98,43.0,5043.0,37.0528,37.0873,37.0442,37.0614,5043.0
2016-01-05 10:30:00,43.0,43.03,42.94,42.97,18057.0,37.0614,37.0873,37.0097,37.0356,18057.0
2016-01-05 10:35:00,42.96,43.1,42.96,43.1,14538.0,37.027,37.1476,37.027,37.1476,14538.0
2016-01-05 10:40:00,43.11,43.17,43.1,43.13,84503.0,37.1562,37.208,37.1476,37.1735,84503.0
2016-01-05 10:45:00,43.13,43.2,43.09,43.19,16698.0,37.1735,37.2338,37.139,37.2252,16698.0
2016-01-05 10:50:00,43.2,43.24,43.19,43.2,21371.0,37.2338,37.2683,37.2252,37.2338,21371.0
2016-01-05 10:55:00,43.2,43.23,43.17,43.2,78579.0,37.2338,37.2597,37.208,37.2338,78579.0
2016-01-05 11:00:00,43.2,43.26,43.2,43.24,91573.0,37.2338,37.2855,37.2338,37.2683,91573.0
2016-01-05 11:05:00,43.24,43.28,43.23,43.23,22443.0,37.2683,37.3028,37.2597,37.2597,22443.0
2016-01-05 11:10:00,43.21,43.22,43.19,43.2,26432.0,37.2424,37.251,37.2252,37.2338,26432.0
2016-01-05 11:15:00,43.19,43.22,43.17,43.17,18941.0,37.2252,37.251,37.208,37.208,18941.0
2016-01-05 11:20:00,43.18,43.21,43.15,43.19,30210.0,37.2166,37.2424,37.1907,37.2252,30210.0
2016-01-05 11:25:00,43.19,43.24,43.17,43.18,71986.0,37.2252,37.2683,37.208,37.2166,71986.0
2016-01-05 11:30:00,43.18,43.22,43.18,43.22,39224.0,37.2166,37.251,37.2166,37.251,39224.0
2016-01-05 11:35:00,43.22,43.23,43.15,43.17,42333.0,37.251,37.2597,37.1907,37.208,42333.0
2016-01-05 11:40:00,43.18,43.24,43.16,43.16,114542.0,37.2166,37.2683,37.1993,37.1993,114542.0
2016-01-05 11:45:00,43.15,43.17,43.11,43.15,48045.0,37.1907,37.208,37.1562,37.1907,48045.0
2016-01-05 11:50:00,43.18,43.18,43.12,43.13,25700.0,37.2166,37.2166,37.1649,37.1735,25700.0
2016-01-05 11:55:00,43.13,43.18,43.11,43.15,24244.0,37.1735,37.2166,37.1562,37.1907,24244.0
2016-01-05 12:00:00,43.17,43.18,43.05,43.05,21540.0,37.208,37.2166,37.1045,37.1045,21540.0
2016-01-05 12:05:00,43.05,43.07,42.97,42.99,10600.0,37.1045,37.1218,37.0356,37.0528,10600.0
2016-01-05 12:10:00,42.99,43.0,42.93,42.96,29868.0,37.0528,37.0614,37.0011,37.027,29868.0
2016-01-05 12:15:00,42.96,42.96,42.91,42.94,67976.0,37.027,37.027,36.9839,37.0097,67976.0
2016-01-05 12:20:00,42.93,42.98,42.92,42.95,78143.0,37.0011,37.0442,36.9925,37.0183,78143.0
2016-01-05 12:25:00,42.96,42.99,42.94,42.97,22600.0,37.027,37.0528,37.0097,37.0356,22600.0
2016-01-05 12:30:00,42.97,43.0,42.95,42.95,19300.0,37.0356,37.0614,37.0183,37.0183,19300.0
2016-01-05 12:35:00,42.94,42.97,42.9,42.97,75496.0,37.0097,37.0356,36.9752,37.0356,75496.0
2016-01-05 12:40:00,42.96,42.97,42.87,42.88,15382.0,37.027,37.0356,36.9494,36.958,15382.0
2016-01-05 12:45:00,42.87,42.91,42.85,42.87,13600.0,36.9494,36.9839,36.9321,36.9494,13600.0
2016-01-05 12:50:00,42.86,42.94,42.83,42.93,17744.0,36.9408,37.0097,36.9149,37.0011,17744.0
2016-01-05 12:55:00,42.94,42.98,42.92,42.98,244265.0,37.0097,37.0442,36.9925,37.0442,244265.0
2016-01-05 13:00:00,42.99,43.11,42.97,43.1,278044.0,37.0528,37.1562,37.0356,37.1476,278044.0
2016-01-05 13:05:00,43.1,43.12,43.07,43.08,70582.0,37.1476,37.1649,37.1218,37.1304,70582.0
2016-01-05 13:10:00,43.08,43.12,43.03,43.03,17719.0,37.1304,37.1649,37.0873,37.0873,17719.0
2016-01-05 13:15:00,43.03,43.05,42.98,43.0,13460.0,37.0873,37.1045,37.0442,37.0614,13460.0
2016-01-05 13:20:00,42.97,43.01,42.97,42.99,29431.0,37.0356,37.0701,37.0356,37.0528,29431.0
2016-01-05 13:25:00,42.98,43.03,42.98,43.01,12500.0,37.0442,37.0873,37.0442,37.0701,12500.0
2016-01-05 13:30:00,43.0,43.02,42.99,43.0,32711.0,37.0614,37.0787,37.0528,37.0614,32711.0
2016-01-05 13:35:00,42.99,43.04,42.99,43.04,34622.0,37.0528,37.0959,37.0528,37.0959,34622.0
2016-01-05 13:40:00,43.03,43.12,43.03,43.12,42375.0,37.0873,37.1649,37.0873,37.1649,42375.0
2016-01-05 13:45:00,43.12,43.14,43.1,43.13,14341.0,37.1649,37.1821,37.1476,37.1735,14341.0
2016-01-05 13:50:00,43.13,43.16,43.13,43.15,18311.0,37.1735,37.1993,37.1735,37.1907,18311.0
2016-01-05 13:55:00,43.16,43.17,43.1,43.11,21303.0,37.1993,37.208,37.1476,37.1562,21303.0
2016-01-05 14:00:00,43.11,43.12,43.06,43.1,85048.0,37.1562,37.1649,37.1131,37.1476,85048.0
2016-01-05 14:05:00,43.11,43.17,43.09,43.17,64412.0,37.1562,37.208,37.139,37.208,64412.0
2016-01-05 14:10:00,43.16,43.2,43.14,43.16,39032.0,37.1993,37.2338,37.1821,37.1993,39032.0
2016-01-05 14:15:00,43.15,43.24,43.15,43.23,71894.0,37.1907,37.2683,37.1907,37.2597,71894.0
2016-01-05 14:20:00,43.24,43.3,43.23,43.29,200146.0,37.2683,37.32,37.2597,37.3114,200146.0
2016-01-05 14:25:00,43.29,43.29,43.24,43.25,122583.0,37.3114,37.3114,37.2683,37.2769,122583.0
2016-01-05 14:30:00,43.25,43.28,43.22,43.24,36090.0,37.2769,37.3028,37.251,37.2683,36090.0
2016-01-05 14:35:00,43.23,43.26,43.22,43.23,35609.0,37.2597,37.2855,37.251,37.2597,35609.0
2016-01-05 14:40:00,43.23,43.25,43.2,43.2,20031.0,37.2597,37.2769,37.2338,37.2338,20031.0
2016-01-05 14:45:00,43.2,43.23,43.18,43.23,28657.0,37.2338,37.2597,37.2166,37.2597,28657.0
2016-01-05 14:50:00,43.24,43.25,43.2,43.22,19450.0,37.2683,37.2769,37.2338,37.251,19450.0
2016-01-05 14:55:00,43.22,43.25,43.2,43.25,21279.0,37.251,37.2769,37.2338,37.2769,21279.0
2016-01-05 15:00:00,43.24,43.25,43.21,43.23,21200.0,37.2683,37.2769,37.2424,37.2597,21200.0
2016-01-05 15:05:00,43.22,43.24,43.2,43.23,18390.0,37.251,37.2683,37.2338,37.2597,18390.0
2016-01-05 15:10:00,43.22,43.28,43.21,43.28,21348.0,37.251,37.3028,37.2424,37.3028,21348.0
2016-01-05 15:15:00,43.27,43.28,43.22,43.23,26827.0,37.2941,37.3028,37.251,37.2597,26827.0
2016-01-05 15:20:00,43.23,43.24,43.17,43.23,27457.0,37.2597,37.2683,37.208,37.2597,27457.0
2016-01-05 15:25:00,43.22,43.32,43.21,43.31,22824.0,37.251,37.3372,37.2424,37.3286,22824.0
2016-01-05 15:30:00,43.31,43.35,43.28,43.33,63042.0,37.3286,37.3631,37.3028,37.3459,63042.0
2016-01-05 15:35:00,43.32,43.35,43.28,43.3,106430.0,37.3372,37.3631,37.3028,37.32,106430.0
2016-01-05 15:40:00,43.3,43.36,43.29,43.31,182157.0,37.32,37.3717,37.3114,37.3286,182157.0
2016-01-05 15:45:00,43.31,43.31,43.27,43.31,159154.0,37.3286,37.3286,37.2941,37.3286,159154.0
2016-01-05 15:50:00,43.31,43.33,43.29,43.29,248225.0,37.3286,37.3459,37.3114,37.3114,248225.0
2016-01-05 15:55:00,43.29,43.3,43.26,43.29,200148.0,37.3114,37.32,37.2855,37.3114,200148.0
2016-01-06 09:30:00,42.56,42.67,42.55,42.61,33081.0,36.6822,36.777,36.6736,36.7253,33081.0
2016-01-06 09:35:00,42.59,42.84,42.59,42.78,45946.0,36.7081,36.9235,36.7081,36.8718,45946.0
2016-01-06 09:40:00,42.77,42.79,42.71,42.79,115739.0,36.8632,36.8804,36.8115,36.8804,115739.0
2016-01-06 09:45:00,42.77,42.82,42.75,42.82,77853.0,36.8632,36.9063,36.846,36.9063,77853.0
2016-01-06 09:50:00,42.82,42.89,42.79,42.83,96836.0,36.9063,36.9666,36.8804,36.9149,96836.0
2016-01-06 09:55:00,42.84,42.85,42.74,42.83,99912.0,36.9235,36.9321,36.8373,36.9149,99912.0
2016-01-06 10:00:00,42.82,42.82,42.64,42.66,25116.0,36.9063,36.9063,36.7512,36.7684,25116.0
2016-01-06 10:05:00,42.65,42.7,42.6,42.69,26708.0,36.7598,36.8029,36.7167,36.7942,26708.0
2016-01-06 10:10:00,42.7,42.71,42.65,42.68,13150.0,36.8029,36.8115,36.7598,36.7856,13150.0
2016-01-06 10:15:00,42.67,42.7,42.66,42.68,21976.0,36.777,36.8029,36.7684,36.7856,21976.0
2016-01-06 10:20:00,42.69,42.8,42.69,42.77,53634.0,36.7942,36.8891,36.7942,36.8632,53634.0
2016-01-06 10:25:00,42.78,42.88,42.77,42.88,39216.0,36.8718,36.958,36.8632,36.958,39216.0
2016-01-06 10:30:00,42.88,42.88,42.78,42.81,113153.0,36.958,36.958,36.8718,36.8977,113153.0
2016-01-06 10:35:00,42.81,42.81,42.68,42.69,83844.0,36.8977,36.8977,36.7856,36.7942,83844.0
2016-01-06 10:40:00,42.69,42.74,42.69,42.7,18178.0,36.7942,36.8373,36.7942,36.8029,18178.0
2016-01-06 10:45:00,42.7,42.72,42.65,42.7,18845.0,36.8029,36.8201,36.7598,36.8029,18845.0
2016-01-06 10:50:00,42.71,42.72,42.67,42.67,26002.0,36.8115,36.8201,36.777,36.777,26002.0
2016-01-06 10:55:00,42.67,42.72,42.67,42.69,18724.0,36.777,36.8201,36.777,36.7942,18724.0
2016-01-06 11:00:00,42.7,42.79,42.69,42.78,22384.0,36.8029,36.8804,36.7942,36.8718,22384.0
2016-01-06 11:05:00,42.78,42.78,42.73,42.75,138485.0,36.8718,36.8718,36.8287,36.846,138485.0
2016-01-06 11:10:00,42.75,42.75,42.69,42.72,42049.0,36.846,36.846,36.7942,36.8201,42049.0
2016-01-06 11:15:00,42.71,42.71,42.64,42.69,10400.0,36.8115,36.8115,36.7512,36.7942,10400.0
2016-01-06 11:20:00,42.7,42.75,42.69,42.71,42240.0,36.8029,36.846,36.7942,36.8115,42240.0
2016-01-06 11:25:00,42.71,42.76,42.68,42.74,15905.0,36.8115,36.8546,36.7856,36.8373,15905.0
2016-01-06 11:30:00,42.75,42.76,42.68,42.72,43500.0,36.846,36.8546,36.7856,36.8201,43500.0
2016-01-06 11:35:00,42.73,42.74,42.7,42.73,11300.0,36.8287,36.8373,36.8029,36.8287,11300.0
2016-01-06 11:40:00,42.74,42.77,42.65,42.67,13520.0,36.8373,36.8632,36.7598,36.777,13520.0
2016-01-06 11:45:00,42.67,42.67,42.62,42.64,26766.0,36.777,36.777,36.7339,36.7512,26766.0
2016-01-06 11:50:00,42.64,42.68,42.61,42.68,10940.0,36.7512,36.7856,36.7253,36.7856,10940.0
2016-01-06 11:55:00,42.68,42.68,42.59,42.59,14274.0,36.7856,36.7856,36.7081,36.7081,14274.0
2016-01-06 12:00:00,42.58,42.59,42.55,42.57,23049.0,36.6994,36.7081,36.6736,36.6908,23049.0
2016-01-06 12:05:00,42.57,42.59,42.5,42.55,16284.0,36.6908,36.7081,36.6305,36.6736,16284.0
2016-01-06 12:10:00,42.54,42.56,42.51,42.54,24029.0,36.665,36.6822,36.6391,36.665,24029.0
2016-01-06 12:15:00,42.55,42.56,42.5,42.5,12500.0,36.6736,36.6822,36.6305,36.6305,12500.0
2016-01-06 12:20:00,42.5,42.52,42.47,42.5,45235.0,36.6305,36.6477,36.6046,36.6305,45235.0
2016-01-06 12:25:00,42.51,42.52,42.43,42.46,33718.0,36.6391,36.6477,36.5702,36.596,33718.0
2016-01-06 12:30:00,42.45,42.47,42.42,42.47,14344.0,36.5874,36.6046,36.5615,36.6046,14344.0
2016-01-06 12:35:00,42.48,42.56,42.45,42.51,36753.0,36.6132,36.6822,36.5874,36.6391,36753.0
2016-01-06 12:40:00,42.51,42.52,42.46,42.5,25812.0,36.6391,36.6477,36.596,36.6305,25812.0
2016-01-06 12:45:00,42.51,42.58,42.51,42.56,16852.0,36.6391,36.6994,36.6391,36.6822,16852.0
2016-01-06 12:50:00,42.56,42.57,42.52,42.54,19306.0,36.6822,36.6908,36.6477,36.665,19306.0
2016-01-06 12:55:00,42.53,42.55,42.51,42.53,14400.0,36.6563,36.6736,36.6391,36.6563,14400.0
2016-01-06 13:00:00,42.51,42.53,42.47,42.52,23482.0,36.6391,36.6563,36.6046,36.6477,23482.0
2016-01-06 13:05:00,42.52,42.53,42.49,42.49,29770.0,36.6477,36.6563,36.6219,36.6219,29770.0
2016-01-06 13:10:00,42.49,42.51,42.41,42.41,24068.0,36.6219,36.6391,36.5529,36.5529,24068.0
2016-01-06 13:15:00,42.41,42.43,42.39,42.42,16881.0,36.5529,36.5702,36.5357,36.5615,16881.0
2016-01-06 13:20:00,42.41,42.41,42.37,42.39,18075.0,36.5529,36.5529,36.5184,36.5357,18075.0
2016-01-06 13:25:00,42.4,42.41,42.39,42.39,19259.0,36.5443,36.5529,36.5357,36.5357,19259.0
2016-01-06 13:30:00,42.38,42.39,42.35,42.39,59100.0,36.5271,36.5357,36.5012,36.5357,59100.0
2016-01-06 13:35:00,42.39,42.42,42.38,42.41,26598.0,36.5357,36.5615,36.5271,36.5529,26598.0
2016-01-06 13:40:00,42.41,42.41,42.37,42.38,27323.0,36.5529,36.5529,36.5184,36.5271,27323.0
2016-01-06 13:45:00,42.38,42.39,42.34,42.35,17565.0,36.5271,36.5357,36.4926,36.5012,17565.0
2016-01-06 13:50:00,42.35,42.41,42.34,42.4,25300.0,36.5012,36.5529,36.4926,36.5443,25300.0
2016-01-06 13:55:00,42.39,42.4,42.35,42.35,44235.0,36.5357,36.5443,36.5012,36.5012,44235.0
2016-01-06 14:00:00,42.35,42.4,42.32,42.36,51617.0,36.5012,36.5443,36.4753,36.5098,51617.0
2016-01-06 14:05:00,42.37,42.45,42.34,42.45,73236.0,36.5184,36.5874,36.4926,36.5874,73236.0
2016-01-06 14:10:00,42.44,42.45,42.37,42.42,49997.0,36.5788,36.5874,36.5184,36.5615,49997.0
2016-01-06 14:15:00,42.43,42.46,42.39,42.42,173170.0,36.5702,36.596,36.5357,36.5615,173170.0
2016-01-06 14:20:00,42.42,42.43,42.33,42.39,171873.0,36.5615,36.5702,36.484,36.5357,171873.0
2016-01-06 14:25:00,42.38,42.42,42.36,42.38,52223.0,36.5271,36.5615,36.5098,36.5271,52223.0
2016-01-06 14:30:00,42.37,42.37,42.32,42.34,47994.0,36.5184,36.5184,36.4753,36.4926,47994.0
2016-01-06 14:35:00,42.35,42.36,42.28,42.3,33311.0,36.5012,36.5098,36.4409,36.4581,33311.0
2016-01-06 14:40:00,42.3,42.31,42.21,42.23,42149.0,36.4581,36.4667,36.3805,36.3978,42149.0
2016-01-06 14:45:00,42.24,42.24,42.15,42.16,61921.0,36.4064,36.4064,36.3288,36.3374,61921.0
2016-01-06 14:50:00,42.16,42.18,42.13,42.17,68137.0,36.3374,36.3547,36.3116,36.3461,68137.0
2016-01-06 14:55:00,42.17,42.19,42.14,42.15,56788.0,36.3461,36.3633,36.3202,36.3288,56788.0
2016-01-06 15:00:00,42.14,42.17,42.12,42.16,58468.0,36.3202,36.3461,36.303,36.3374,58468.0
2016-01-06 15:05:00,42.16,42.23,42.16,42.22,136482.0,36.3374,36.3978,36.3374,36.3892,136482.0
2016-01-06 15:10:00,42.23,42.32,42.21,42.31,48196.0,36.3978,36.4753,36.3805,36.4667,48196.0
2016-01-06 15:15:00,42.32,42.38,42.29,42.38,57567.0,36.4753,36.5271,36.4495,36.5271,57567.0
2016-01-06 15:20:00,42.38,42.43,42.35,42.43,76903.0,36.5271,36.5702,36.5012,36.5702,76903.0
2016-01-06 15:25:00,42.43,42.52,42.42,42.5,97553.0,36.5702,36.6477,36.5615,36.6305,97553.0
2016-01-06 15:30:00,42.51,42.56,42.47,42.51,77460.0,36.6391,36.6822,36.6046,36.6391,77460.0
2016-01-06 15:35:00,42.51,42.54,42.49,42.54,120580.0,36.6391,36.665,36.6219,36.665,120580.0
2016-01-06 15:40:00,42.53,42.53,42.5,42.51,89759.0,36.6563,36.6563,36.6305,36.6391,89759.0
2016-01-06 15:45:00,42.51,42.52,42.48,42.5,68352.0,36.6391,36.6477,36.6132,36.6305,68352.0
2016-01-06 15:50:00,42.5,42.5,42.39,42.42,182407.0,36.6305,36.6305,36.5357,36.5615,182407.0
2016-01-06 15:55:00,42.41,42.49,42.41,42.49,375897.0,36.5529,36.6219,36.5529,36.6219,375897.0
2016-01-07 09:30:00,41.91,42.41,41.82,42.02,199049.0,36.122,36.5529,36.0444,36.2168,199049.0
2016-01-07 09:35:00,42.02,42.39,42.02,42.38,294454.0,36.2168,36.5357,36.2168,36.5271,294454.0
2016-01-07 09:40:00,42.4,42.58,42.36,42.57,198331.0,36.5443,36.6994,36.5098,36.6908,198331.0
2016-01-07 09:45:00,42.57,42.77,42.53,42.77,214024.0,36.6908,36.8632,36.6563,36.8632,214024.0
2016-01-07 09:50:00,42.76,42.8,42.69,42.72,204194.0,36.8546,36.8891,36.7942,36.8201,204194.0
2016-01-07 09:55:00,42.72,42.74,42.59,42.68,195362.0,36.8201,36.8373,36.7081,36.7856,195362.0
2016-01-07 10:00:00,42.68,42.76,42.64,42.67,149562.0,36.7856,36.8546,36.7512,36.777,149562.0
2016-01-07 10:05:00,42.67,42.67,42.54,42.62,135896.0,36.777,36.777,36.665,36.7339,135896.0
2016-01-07 10:10:00,42.62,42.62,42.53,42.57,216931.0,36.7339,36.7339,36.6563,36.6908,216931.0
2016-01-07 10:15:00,42.57,42.67,42.57,42.66,77266.0,36.6908,36.777,36.6908,36.7684,77266.0
2016-01-07 10:20:00,42.67,42.69,42.56,42.57,176935.0,36.777,36.7942,36.6822,36.6908,176935.0
2016-01-07 10:25:00,42.58,42.65,42.53,42.57,34994.0,36.6994,36.7598,36.6563,36.6908,34994.0
2016-01-07 10:30:00,42.57,42.72,42.57,42.72,34093.0,36.6908,36.8201,36.6908,36.8201,34093.0
2016-01-07 10:35:00,42.73,42.74,42.68,42.71,53650.0,36.8287,36.8373,36.7856,36.8115,53650.0
2016-01-07 10:40:00,42.72,42.74,42.58,42.59,154309.0,36.8201,36.8373,36.6994,36.7081,154309.0
2016-01-07 10:45:00,42.59,42.66,42.56,42.65,17792.0,36.7081,36.7684,36.6822,36.7598,17792.0
2016-01-07 10:50:00,42.66,42.79,42.64,42.77,88565.0,36.7684,36.8804,36.7512,36.8632,88565.0
2016-01-07 10:55:00,42.78,42.88,42.78,42.84,55727.0,36.8718,36.958,36.8718,36.9235,55727.0
2016-01-07 11:00:00,42.83,42.86,42.73,42.75,34370.0,36.9149,36.9408,36.8287,36.846,34370.0
2016-01-07 11:05:00,42.75,42.82,42.75,42.79,18167.0,36.846,36.9063,36.846,36.8804,18167.0
2016-01-07 11:10:00,42.77,42.79,42.67,42.7,50242.0,36.8632,36.8804,36.777,36.8029,50242.0
2016-01-07 11:15:00,42.69,42.74,42.67,42.74,141481.0,36.7942,36.8373,36.777,36.8373,141481.0
2016-01-07 11:20:00,42.75,42.77,42.64,42.69,80324.0,36.846,36.8632,36.7512,36.7942,80324.0
2016-01-07 11:25:00,42.69,42.79,42.67,42.79,88819.0,36.7942,36.8804,36.777,36.8804,88819.0
2016-01-07 11:30:00,42.82,42.84,42.73,42.75,28610.0,36.9063,36.9235,36.8287,36.846,28610.0
2016-01-07 11:35:00,42.77,42.83,42.74,42.81,19045.0,36.8632,36.9149,36.8373,36.8977,19045.0
2016-01-07 11:40:00,42.79,42.84,42.75,42.83,20710.0,36.8804,36.9235,36.846,36.9149,20710.0
2016-01-07 11:45:00,42.83,42.83,42.7,42.72,24698.0,36.9149,36.9149,36.8029,36.8201,24698.0
2016-01-07 11:50:00,42.72,42.75,42.66,42.68,82617.0,36.8201,36.846,36.7684,36.7856,82617.0
2016-01-07 11:55:00,42.69,42.7,42.64,42.66,15535.0,36.7942,36.8029,36.7512,36.7684,15535.0
2016-01-07 12:00:00,42.64,42.71,42.61,42.68,26409.0,36.7512,36.8115,36.7253,36.7856,26409.0
2016-01-07 12:05:00,42.66,42.69,42.62,42.62,39400.0,36.7684,36.7942,36.7339,36.7339,39400.0
2016-01-07 12:10:00,42.62,42.66,42.59,42.63,29900.0,36.7339,36.7684,36.7081,36.7425,29900.0
2016-01-07 12:15:00,42.62,42.71,42.61,42.68,14760.0,36.7339,36.8115,36.7253,36.7856,14760.0
2016-01-07 12:20:00,42.67,42.69,42.62,42.62,19808.0,36.777,36.7942,36.7339,36.7339,19808.0
2016-01-07 12:25:00,42.63,42.65,42.56,42.59,34807.0,36.7425,36.7598,36.6822,36.7081,34807.0
2016-01-07 12:30:00,42.59,42.62,42.57,42.6,23781.0,36.7081,36.7339,36.6908,36.7167,23781.0
2016-01-07 12:35:00,42.6,42.6,42.5,42.52,39600.0,36.7167,36.7167,36.6305,36.6477,39600.0
2016-01-07 12:40:00,42.52,42.57,42.51,42.54,15978.0,36.6477,36.6908,36.6391,36.665,15978.0
2016-01-07 12:45:00,42.55,42.59,42.54,42.58,20161.0,36.6736,36.7081,36.665,36.6994,20161.0
2016-01-07 12:50:00,42.58,42.58,42.51,42.51,19960.0,36.6994,36.6994,36.6391,36.6391,19960.0
2016-01-07 12:55:00,42.51,42.53,42.43,42.44,28318.0,36.6391,36.6563,36.5702,36.5788,28318.0
2016-01-07 13:00:00,42.45,42.46,42.39,42.41,32042.0,36.5874,36.596,36.5357,36.5529,32042.0
2016-01-07 13:05:00,42.41,42.41,42.33,42.33,15143.0,36.5529,36.5529,36.484,36.484,15143.0
2016-01-07 13:10:00,42.32,42.33,42.26,42.3,24501.0,36.4753,36.484,36.4236,36.4581,24501.0
2016-01-07 13:15:00,42.28,42.29,42.24,42.27,40411.0,36.4409,36.4495,36.4064,36.4322,40411.0
2016-01-07 13:20:00,42.27,42.28,42.2,42.25,58830.0,36.4322,36.4409,36.3719,36.415,58830.0
2016-01-07 13:25:00,42.24,42.29,42.23,42.24,24576.0,36.4064,36.4495,36.3978,36.4064,24576.0
2016-01-07 13:30:00,42.23,42.25,42.16,42.2,86678.0,36.3978,36.415,36.3374,36.3719,86678.0
2016-01-07 13:35:00,42.21,42.21,42.04,42.09,25618.0,36.3805,36.3805,36.234,36.2771,25618.0
2016-01-07 13:40:00,42.08,42.14,42.04,42.12,127958.0,36.2685,36.3202,36.234,36.303,127958.0
2016-01-07 13:45:00,42.12,42.14,42.07,42.12,66414.0,36.303,36.3202,36.2599,36.303,66414.0
2016-01-07 13:50:00,42.12,42.16,42.09,42.14,53100.0,36.303,36.3374,36.2771,36.3202,53100.0
2016-01-07 13:55:00,42.13,42.15,42.08,42.1,51770.0,36.3116,36.3288,36.2685,36.2857,51770.0
2016-01-07 14:00:00,42.1,42.15,42.07,42.11,38264.0,36.2857,36.3288,36.2599,36.2943,38264.0
2016-01-07 14:05:00,42.12,42.2,42.09,42.17,29177.0,36.303,36.3719,36.2771,36.3461,29177.0
2016-01-07 14:10:00,42.17,42.21,42.14,42.16,23700.0,36.3461,36.3805,36.3202,36.3374,23700.0
2016-01-07 14:15:00,42.16,42.24,42.15,42.23,36185.0,36.3374,36.4064,36.3288,36.3978,36185.0
2016-01-07 14:20:00,42.23,42.23,42.19,42.2,39518.0,36.3978,36.3978,36.3633,36.3719,39518.0
2016-01-07 14:25:00,42.2,42.21,42.14,42.16,46107.0,36.3719,36.3805,36.3202,36.3374,46107.0
2016-01-07 14:30:00,42.15,42.2,42.11,42.15,51158.0,36.3288,36.3719,36.2943,36.3288,51158.0
2016-01-07 14:35:00,42.16,42.25,42.14,42.25,34400.0,36.3374,36.415,36.3202,36.415,34400.0
2016-01-07 14:40:00,42.26,42.33,42.23,42.33,57660.0,36.4236,36.484,36.3978,36.484,57660.0
2016-01-07 14:45:00,42.34,42.37,42.29,42.37,56822.0,36.4926,36.5184,36.4495,36.5184,56822.0
2016-01-07 14:50:00,42.37,42.39,42.33,42.36,112642.0,36.5184,36.5357,36.484,36.5098,112642.0
2016-01-07 14:55:00,42.35,42.39,42.28,42.29,83072.0,36.5012,36.5357,36.4409,36.4495,83072.0
2016-01-07 15:00:00,42.28,42.29,42.21,42.22,59501.0,36.4409,36.4495,36.3805,36.3892,59501.0
2016-01-07 15:05:00,42.22,42.29,42.22,42.29,62209.0,36.3892,36.4495,36.3892,36.4495,62209.0
2016-01-07 15:10:00,42.29,42.34,42.24,42.26,39540.0,36.4495,36.4926,36.4064,36.4236,39540.0
2016-01-07 15:15:00,42.26,42.28,42.21,42.24,54530.0,36.4236,36.4409,36.3805,36.4064,54530.0
2016-01-07 15:20:00,42.24,42.24,42.14,42.19,59822.0,36.4064,36.4064,36.3202,36.3633,59822.0
2016-01-07 15:25:00,42.19,42.19,42.11,42.13,41332.0,36.3633,36.3633,36.2943,36.3116,41332.0
2016-01-07 15:30:00,42.13,42.29,42.13,42.28,158173.0,36.3116,36.4495,36.3116,36.4409,158173.0
2016-01-07 15:35:00,42.28,42.32,42.25,42.3,65479.0,36.4409,36.4753,36.415,36.4581,65479.0
2016-01-07 15:40:00,42.3,42.32,42.23,42.23,74359.0,36.4581,36.4753,36.3978,36.3978,74359.0
2016-01-07 15:45:00,42.22,42.38,42.21,42.34,115150.0,36.3892,36.5271,36.3805,36.4926,115150.0
2016-01-07 15:50:00,42.34,42.34,42.28,42.32,81672.0,36.4926,36.4926,36.4409,36.4753,81672.0
2016-01-07 15:55:00,42.31,42.35,42.23,42.24,156633.0,36.4667,36.5012,36.3978,36.4064,156633.0
2016-01-08 09:30:00,42.09,42.36,42.09,42.35,34284.0,36.2771,36.5098,36.2771,36.5012,34284.0
2016-01-08 09:35:00,42.32,42.32,42.12,42.21,136724.0,36.4753,36.4753,36.303,36.3805,136724.0
2016-01-08 09:40:00,42.2,42.22,41.95,41.96,131051.0,36.3719,36.3892,36.1564,36.1651,131051.0
2016-01-08 09:45:00,41.96,41.99,41.88,41.95,315141.0,36.1651,36.1909,36.0961,36.1564,315141.0
2016-01-08 09:50:00,41.94,41.94,41.8,41.8,253316.0,36.1478,36.1478,36.0272,36.0272,253316.0
2016-01-08 09:55:00,41.82,41.94,41.81,41.9,15851.0,36.0444,36.1478,36.0358,36.1133,15851.0
2016-01-08 10:00:00,41.91,41.91,41.72,41.76,35824.0,36.122,36.122,35.9582,35.9927,35824.0
2016-01-08 10:05:00,41.75,41.78,41.72,41.75,57978.0,35.9841,36.0099,35.9582,35.9841,57978.0
2016-01-08 10:10:00,41.74,41.75,41.67,41.7,42690.0,35.9754,35.9841,35.9151,35.941,42690.0
2016-01-08 10:15:00,41.7,41.73,41.65,41.66,24804.0,35.941,35.9668,35.8979,35.9065,24804.0
2016-01-08 10:20:00,41.66,41.68,41.6,41.66,27297.0,35.9065,35.9237,35.8548,35.9065,27297.0
2016-01-08 10:25:00,41.66,41.75,41.65,41.73,187797.0,35.9065,35.9841,35.8979,35.9668,187797.0
2016-01-08 10:30:00,41.74,41.76,41.68,41.71,117202.0,35.9754,35.9927,35.9237,35.9496,117202.0
2016-01-08 10:35:00,41.71,41.73,41.66,41.67,13478.0,35.9496,35.9668,35.9065,35.9151,13478.0
2016-01-08 10:40:00,41.67,41.68,41.59,41.63,129922.0,35.9151,35.9237,35.8462,35.8806,129922.0
2016-01-08 10:45:00,41.62,41.81,41.62,41.79,34832.0,35.872,36.0358,35.872,36.0185,34832.0
2016-01-08 10:50:00,41.79,41.82,41.74,41.74,38428.0,36.0185,36.0444,35.9754,35.9754,38428.0
2016-01-08 10:55:00,41.74,41.81,41.71,41.72,16252.0,35.9754,36.0358,35.9496,35.9582,16252.0
2016-01-08 11:00:00,41.71,41.77,41.71,41.72,17060.0,35.9496,36.0013,35.9496,35.9582,17060.0
2016-01-08 11:05:00,41.75,41.76,41.67,41.68,22635.0,35.9841,35.9927,35.9151,35.9237,22635.0
2016-01-08 11:10:00,41.68,41.7,41.61,41.62,82165.0,35.9237,35.941,35.8634,35.872,82165.0
2016-01-08 11:15:00,41.63,41.63,41.57,41.58,41392.0,35.8806,35.8806,35.8289,35.8375,41392.0
2016-01-08 11:20:00,41.58,41.58,41.5,41.5,22263.0,35.8375,35.8375,35.7686,35.7686,22263.0
2016-01-08 11:25:00,41.51,41.52,41.43,41.48,13120.0,35.7772,35.7858,35.7083,35.7514,13120.0
2016-01-08 11:30:00,41.47,41.48,41.41,41.41,24038.0,35.7427,35.7514,35.691,35.691,24038.0
2016-01-08 11:35:00,41.4,41.49,41.39,41.49,40676.0,35.6824,35.76,35.6738,35.76,40676.0
2016-01-08 11:40:00,41.48,41.57,41.41,41.57,32626.0,35.7514,35.8289,35.691,35.8289,32626.0
2016-01-08 11:45:00,41.57,41.58,41.53,41.54,39117.0,35.8289,35.8375,35.7944,35.8031,39117.0
2016-01-08 11:50:00,41.54,41.6,41.5,41.59,23645.0,35.8031,35.8548,35.7686,35.8462,23645.0
2016-01-08 11:55:00,41.6,41.65,41.58,41.61,50651.0,35.8548,35.8979,35.8375,35.8634,50651.0
2016-01-08 12:00:00,41.62,41.64,41.56,41.56,13662.0,35.872,35.8893,35.8203,35.8203,13662.0
2016-01-08 12:05:00,41.57,41.66,41.56,41.66,39338.0,35.8289,35.9065,35.8203,35.9065,39338.0
2016-01-08 12:10:00,41.65,41.66,41.6,41.65,82570.0,35.8979,35.9065,35.8548,35.8979,82570.0
2016-01-08 12:15:00,41.65,41.71,41.65,41.69,19369.0,35.8979,35.9496,35.8979,35.9324,19369.0
2016-01-08 12:20:00,41.69,41.73,41.65,41.72,26462.0,35.9324,35.9668,35.8979,35.9582,26462.0
2016-01-08 12:25:00,41.71,41.74,41.68,41.72,14734.0,35.9496,35.9754,35.9237,35.9582,14734.0
2016-01-08 12:30:00,41.72,41.73,41.64,41.65,14868.0,35.9582,35.9668,35.8893,35.8979,14868.0
2016-01-08 12:35:00,41.64,41.65,41.57,41.58,14909.0,35.8893,35.8979,35.8289,35.8375,14909.0
2016-01-08 12:40:00,41.58,41.64,41.57,41.64,64441.0,35.8375,35.8893,35.8289,35.8893,64441.0
2016-01-08 12:45:00,41.63,41.68,41.62,41.68,16522.0,35.8806,35.9237,35.872,35.9237,16522.0
2016-01-08 12:50:00,41.66,41.67,41.58,41.62,9815.0,35.9065,35.9151,35.8375,35.872,9815.0
2016-01-08 12:55:00,41.61,41.61,41.56,41.58,22417.0,35.8634,35.8634,35.8203,35.8375,22417.0
2016-01-08 13:00:00,41.58,41.68,41.58,41.63,148242.0,35.8375,35.9237,35.8375,35.8806,148242.0
2016-01-08 13:05:00,41.62,41.63,41.52,41.55,33258.0,35.872,35.8806,35.7858,35.8117,33258.0
2016-01-08 13:10:00,41.54,41.55,41.49,41.53,68439.0,35.8031,35.8117,35.76,35.7944,68439.0
2016-01-08 13:15:00,41.51,41.53,41.48,41.52,13164.0,35.7772,35.7944,35.7514,35.7858,13164.0
2016-01-08 13:20:00,41.52,41.52,41.41,41.41,25615.0,35.7858,35.7858,35.691,35.691,25615.0
2016-01-08 13:25:00,41.4,41.45,41.38,41.42,23229.0,35.6824,35.7255,35.6652,35.6996,23229.0
2016-01-08 13:30:00,41.43,41.47,41.41,41.46,26700.0,35.7083,35.7427,35.691,35.7341,26700.0
2016-01-08 13:35:00,41.46,41.5,41.44,41.48,20900.0,35.7341,35.7686,35.7169,35.7514,20900.0
2016-01-08 13:40:00,41.48,41.49,41.44,41.46,20076.0,35.7514,35.76,35.7169,35.7341,20076.0
2016-01-08 13:45:00,41.46,41.46,41.38,41.38,24485.0,35.7341,35.7341,35.6652,35.6652,24485.0
2016-01-08 13:50:00,41.38,41.45,41.38,41.45,23172.0,35.6652,35.7255,35.6652,35.7255,23172.0
2016-01-08 13:55:00,41.45,41.47,41.42,41.43,20862.0,35.7255,35.7427,35.6996,35.7083,20862.0
2016-01-08 14:00:00,41.43,41.54,41.43,41.54,30592.0,35.7083,35.8031,35.7083,35.8031,30592.0
2016-01-08 14:05:00,41.54,41.55,41.51,41.52,59641.0,35.8031,35.8117,35.7772,35.7858,59641.0
2016-01-08 14:10:00,41.53,41.54,41.46,41.47,188835.0,35.7944,35.8031,35.7341,35.7427,188835.0
2016-01-08 14:15:00,41.46,41.5,41.43,41.48,57494.0,35.7341,35.7686,35.7083,35.7514,57494.0
2016-01-08 14:20:00,41.46,41.48,41.42,41.43,22850.0,35.7341,35.7514,35.6996,35.7083,22850.0
2016-01-08 14:25:00,41.42,41.42,41.38,41.4,13063.0,35.6996,35.6996,35.6652,35.6824,13063.0
2016-01-08 14:30:00,41.38,41.43,41.37,41.38,24099.0,35.6652,35.7083,35.6565,35.6652,24099.0
2016-01-08 14:35:00,41.37,41.37,41.31,41.33,31049.0,35.6565,35.6565,35.6048,35.6221,31049.0
2016-01-08 14:40:00,41.32,41.38,41.29,41.38,28498.0,35.6135,35.6652,35.5876,35.6652,28498.0
2016-01-08 14:45:00,41.39,41.4,41.36,41.39,43863.0,35.6738,35.6824,35.6479,35.6738,43863.0
2016-01-08 14:50:00,41.38,41.4,41.32,41.37,41435.0,35.6652,35.6824,35.6135,35.6565,41435.0
2016-01-08 14:55:00,41.36,41.36,41.29,41.3,14000.0,35.6479,35.6479,35.5876,35.5962,14000.0
2016-01-08 15:00:00,41.31,41.35,41.29,41.34,26640.0,35.6048,35.6393,35.5876,35.6307,26640.0
2016-01-08 15:05:00,41.34,41.37,41.31,41.33,21570.0,35.6307,35.6565,35.6048,35.6221,21570.0
2016-01-08 15:10:00,41.31,41.33,41.26,41.31,61142.0,35.6048,35.6221,35.5617,35.6048,61142.0
2016-01-08 15:15:00,41.31,41.36,41.27,41.27,51888.0,35.6048,35.6479,35.5704,35.5704,51888.0
2016-01-08 15:20:00,41.27,41.28,41.24,41.26,78920.0,35.5704,35.579,35.5445,35.5617,78920.0
2016-01-08 15:25:00,41.27,41.29,41.2,41.21,86299.0,35.5704,35.5876,35.51,35.5186,86299.0
2016-01-08 15:30:00,41.2,41.21,41.13,41.14,125311.0,35.51,35.5186,35.4497,35.4583,125311.0
2016-01-08 15:35:00,41.14,41.18,41.09,41.12,124020.0,35.4583,35.4928,35.4152,35.4411,124020.0
2016-01-08 15:40:00,41.11,41.13,41.06,41.09,185607.0,35.4325,35.4497,35.3894,35.4152,185607.0
2016-01-08 15:45:00,41.09,41.09,40.98,40.98,396850.0,35.4152,35.4152,35.3204,35.3204,396850.0
2016-01-08 15:50:00,40.98,41.01,40.93,40.93,313902.0,35.3204,35.3463,35.2773,35.2773,313902.0
2016-01-08 15:55:00,40.93,40.99,40.89,40.96,784768.0,35.2773,35.329,35.2428,35.3032,784768.0
2016-01-11 09:30:00,41.14,41.4,41.14,41.39,79729.0,35.4583,35.6824,35.4583,35.6738,79729.0
2016-01-11 09:35:00,41.4,41.43,41.25,41.33,130587.0,35.6824,35.7083,35.5531,35.6221,130587.0
2016-01-11 09:40:00,41.32,41.39,41.21,41.21,62974.0,35.6135,35.6738,35.5186,35.5186,62974.0
2016-01-11 09:45:00,41.2,41.23,41.08,41.09,30583.0,35.51,35.5359,35.4066,35.4152,30583.0
2016-01-11 09:50:00,41.09,41.1,41.02,41.05,20984.0,35.4152,35.4238,35.3549,35.3807,20984.0
2016-01-11 09:55:00,41.07,41.08,40.99,41.01,16687.0,35.398,35.4066,35.329,35.3463,16687.0
2016-01-11 10:00:00,41.01,41.08,40.96,41.04,24460.0,35.3463,35.4066,35.3032,35.3721,24460.0
2016-01-11 10:05:00,41.03,41.09,41.0,41.07,25388.0,35.3635,35.4152,35.3376,35.398,25388.0
2016-01-11 10:10:00,41.07,41.15,41.03,41.09,22707.0,35.398,35.4669,35.3635,35.4152,22707.0
2016-01-11 10:15:00,41.07,41.07,40.98,41.02,36569.0,35.398,35.398,35.3204,35.3549,36569.0
2016-01-11 10:20:00,41.03,41.13,41.03,41.13,16227.0,35.3635,35.4497,35.3635,35.4497,16227.0
2016-01-11 10:25:00,41.13,41.13,40.98,41.0,33165.0,35.4497,35.4497,35.3204,35.3376,33165.0
2016-01-11 10:30:00,41.01,41.16,41.01,41.16,20074.0,35.3463,35.4755,35.3463,35.4755,20074.0
2016-01-11 10:35:00,41.16,41.22,41.16,41.16,20992.0,35.4755,35.5273,35.4755,35.4755,20992.0
2016-01-11 10:40:00,41.15,41.19,41.1,41.18,10838.0,35.4669,35.5014,35.4238,35.4928,10838.0
2016-01-11 10:45:00,41.17,41.17,41.01,41.02,10017.0,35.4842,35.4842,35.3463,35.3549,10017.0
2016-01-11 10:50:00,41.03,41.04,40.91,40.94,11337.0,35.3635,35.3721,35.2601,35.2859,11337.0
2016-01-11 10:55:00,40.93,40.95,40.88,40.91,15222.0,35.2773,35.2945,35.2342,35.2601,15222.0
2016-01-11 11:00:00,40.9,40.92,40.86,40.89,43428.0,35.2515,35.2687,35.217,35.2428,43428.0
2016-01-11 11:05:00,40.88,40.88,40.83,40.84,41243.0,35.2342,35.2342,35.1911,35.1997,41243.0
2016-01-11 11:10:00,40.86,40.94,40.86,40.94,27395.0,35.217,35.2859,35.217,35.2859,27395.0
2016-01-11 11:15:00,40.94,41.05,40.94,41.01,6644.0,35.2859,35.3807,35.2859,35.3463,6644.0
2016-01-11 11:20:00,41.0,41.03,40.95,41.01,12603.0,35.3376,35.3635,35.2945,35.3463,12603.0
2016-01-11 11:25:00,40.97,41.02,40.96,41.02,5841.0,35.3118,35.3549,35.3032,35.3549,5841.0
2016-01-11 11:30:00,41.01,41.02,40.91,40.95,11764.0,35.3463,35.3549,35.2601,35.2945,11764.0
2016-01-11 11:35:00,40.93,41.01,40.93,40.96,13614.0,35.2773,35.3463,35.2773,35.3032,13614.0
2016-01-11 11:40:00,40.97,41.07,40.97,40.98,11565.0,35.3118,35.398,35.3118,35.3204,11565.0
2016-01-11 11:45:00,40.98,41.07,40.98,41.05,10313.0,35.3204,35.398,35.3204,35.3807,10313.0
2016-01-11 11:50:00,41.05,41.18,41.03,41.14,13559.0,35.3807,35.4928,35.3635,35.4583,13559.0
2016-01-11 11:55:00,41.13,41.15,41.08,41.09,11179.0,35.4497,35.4669,35.4066,35.4152,11179.0
2016-01-11 12:00:00,41.1,41.1,41.04,41.07,15248.0,35.4238,35.4238,35.3721,35.398,15248.0
2016-01-11 12:05:00,41.06,41.07,41.04,41.04,10531.0,35.3894,35.398,35.3721,35.3721,10531.0
2016-01-11 12:10:00,41.04,41.06,41.0,41.0,11546.0,35.3721,35.3894,35.3376,35.3376,11546.0
2016-01-11 12:15:00,41.0,41.03,40.96,40.98,20891.0,35.3376,35.3635,35.3032,35.3204,20891.0
2016-01-11 12:20:00,40.98,41.02,40.95,41.01,40334.0,35.3204,35.3549,35.2945,35.3463,40334.0
2016-01-11 12:25:00,41.02,41.02,40.98,41.0,23822.0,35.3549,35.3549,35.3204,35.3376,23822.0
2016-01-11 12:30:00,40.99,41.04,40.98,41.03,35247.0,35.329,35.3721,35.3204,35.3635,35247.0
2016-01-11 12:35:00,41.02,41.09,41.0,41.0,36519.0,35.3549,35.4152,35.3376,35.3376,36519.0
2016-01-11 12:40:00,41.0,41.05,40.97,41.05,76304.0,35.3376,35.3807,35.3118,35.3807,76304.0
2016-01-11 12:45:00,41.05,41.07,41.03,41.05,10395.0,35.3807,35.398,35.3635,35.3807,10395.0
2016-01-11 12:50:00,41.05,41.06,41.0,41.0,16376.0,35.3807,35.3894,35.3376,35.3376,16376.0
2016-01-11 12:55:00,41.0,41.02,40.99,41.02,26077.0,35.3376,35.3549,35.329,35.3549,26077.0
2016-01-11 13:00:00,41.02,41.07,41.0,41.04,10695.0,35.3549,35.398,35.3376,35.3721,10695.0
2016-01-11 13:05:00,41.04,41.04,41.0,41.01,34509.0,35.3721,35.3721,35.3376,35.3463,34509.0
2016-01-11 13:10:00,41.0,41.04,40.91,40.91,42109.0,35.3376,35.3721,35.2601,35.2601,42109.0
2016-01-11 13:15:00,40.91,40.99,40.89,40.97,33021.0,35.2601,35.329,35.2428,35.3118,33021.0
2016-01-11 13:20:00,40.98,40.98,40.93,40.93,5197.0,35.3204,35.3204,35.2773,35.2773,5197.0
2016-01-11 13:25:00,40.91,40.92,40.85,40.85,104174.0,35.2601,35.2687,35.2084,35.2084,104174.0
2016-01-11 13:30:00,40.85,40.89,40.84,40.84,47670.0,35.2084,35.2428,35.1997,35.1997,47670.0
2016-01-11 13:35:00,40.84,40.86,40.74,40.75,25992.0,35.1997,35.217,35.1136,35.1222,25992.0
2016-01-11 13:40:00,40.78,40.78,40.73,40.74,20822.0,35.148,35.148,35.1049,35.1136,20822.0
2016-01-11 13:45:00,40.74,40.75,40.7,40.7,43506.0,35.1136,35.1222,35.0791,35.0791,43506.0
2016-01-11 13:50:00,40.69,40.72,40.67,40.72,31784.0,35.0705,35.0963,35.0532,35.0963,31784.0
2016-01-11 13:55:00,40.72,40.74,40.69,40.7,19237.0,35.0963,35.1136,35.0705,35.0791,19237.0
2016-01-11 14:00:00,40.71,40.77,40.68,40.77,21850.0,35.0877,35.1394,35.0618,35.1394,21850.0
2016-01-11 14:05:00,40.76,40.83,40.75,40.83,62741.0,35.1308,35.1911,35.1222,35.1911,62741.0
2016-01-11 14:10:00,40.83,40.91,40.83,40.86,87029.0,35.1911,35.2601,35.1911,35.217,87029.0
2016-01-11 14:15:00,40.86,40.98,40.85,40.95,33977.0,35.217,35.3204,35.2084,35.2945,33977.0
2016-01-11 14:20:00,40.95,40.95,40.89,40.93,9586.0,35.2945,35.2945,35.2428,35.2773,9586.0
2016-01-11 14:25:00,40.94,41.0,40.92,40.95,25129.0,35.2859,35.3376,35.2687,35.2945,25129.0
2016-01-11 14:30:00,40.96,40.97,40.92,40.93,15965.0,35.3032,35.3118,35.2687,35.2773,15965.0
2016-01-11 14:35:00,40.94,40.96,40.88,40.91,55809.0,35.2859,35.3032,35.2342,35.2601,55809.0
2016-01-11 14:40:00,40.91,40.98,40.91,40.95,72640.0,35.2601,35.3204,35.2601,35.2945,72640.0
2016-01-11 14:45:00,40.95,40.99,40.94,40.97,59959.0,35.2945,35.329,35.2859,35.3118,59959.0
2016-01-11 14:50:00,40.96,40.98,40.92,40.93,61860.0,35.3032,35.3204,35.2687,35.2773,61860.0
2016-01-11 14:55:00,40.92,40.93,40.88,40.88,49927.0,35.2687,35.2773,35.2342,35.2342,49927.0
2016-01-11 15:00:00,40.88,40.93,40.88,40.92,69472.0,35.2342,35.2773,35.2342,35.2687,69472.0
2016-01-11 15:05:00,40.93,40.93,40.85,40.87,94913.0,35.2773,35.2773,35.2084,35.2256,94913.0
2016-01-11 15:10:00,40.86,40.86,40.8,40.8,21943.0,35.217,35.217,35.1653,35.1653,21943.0
2016-01-11 15:15:00,40.8,40.82,40.75,40.82,47100.0,35.1653,35.1825,35.1222,35.1825,47100.0
2016-01-11 15:20:00,40.82,40.94,40.81,40.94,44184.0,35.1825,35.2859,35.1739,35.2859,44184.0
2016-01-11 15:25:00,40.94,41.12,40.93,41.12,38096.0,35.2859,35.4411,35.2773,35.4411,38096.0
2016-01-11 15:30:00,41.12,41.18,41.1,41.18,59525.0,35.4411,35.4928,35.4238,35.4928,59525.0
2016-01-11 15:35:00,41.18,41.23,41.14,41.2,50013.0,35.4928,35.5359,35.4583,35.51,50013.0
2016-01-11 15:40:00,41.2,41.3,41.18,41.29,68268.0,35.51,35.5962,35.4928,35.5876,68268.0
2016-01-11 15:45:00,41.29,41.29,41.14,41.16,107659.0,35.5876,35.5876,35.4583,35.4755,107659.0
2016-01-11 15:50:00,41.16,41.24,41.16,41.23,97089.0,35.4755,35.5445,35.4755,35.5359,97089.0
2016-01-11 15:55:00,41.23,41.24,41.13,41.13,176987.0,35.5359,35.5445,35.4497,35.4497,176987.0
2016-01-12 09:30:00,41.56,41.61,41.46,41.6,103047.0,35.8203,35.8634,35.7341,35.8548,103047.0
2016-01-12 09:35:00,41.6,41.8,41.56,41.77,184131.0,35.8548,36.0272,35.8203,36.0013,184131.0
2016-01-12 09:40:00,41.77,41.9,41.74,41.87,212918.0,36.0013,36.1133,35.9754,36.0875,212918.0
2016-01-12 09:45:00,41.87,41.94,41.83,41.85,143950.0,36.0875,36.1478,36.053,36.0703,143950.0
2016-01-12 09:50:00,41.85,41.9,41.72,41.73,118283.0,36.0703,36.1133,35.9582,35.9668,118283.0
2016-01-12 09:55:00,41.72,41.77,41.69,41.71,158358.0,35.9582,36.0013,35.9324,35.9496,158358.0
2016-01-12 10:00:00,41.71,41.74,41.61,41.62,162830.0,35.9496,35.9754,35.8634,35.872,162830.0
2016-01-12 10:05:00,41.63,41.67,41.55,41.55,61742.0,35.8806,35.9151,35.8117,35.8117,61742.0
2016-01-12 10:10:00,41.57,41.65,41.55,41.55,91348.0,35.8289,35.8979,35.8117,35.8117,91348.0
2016-01-12 10:15:00,41.54,41.6,41.47,41.6,65637.0,35.8031,35.8548,35.7427,35.8548,65637.0
2016-01-12 10:20:00,41.59,41.59,41.48,41.49,28266.0,35.8462,35.8462,35.7514,35.76,28266.0
2016-01-12 10:25:00,41.49,41.53,41.46,41.52,57673.0,35.76,35.7944,35.7341,35.7858,57673.0
2016-01-12 10:30:00,41.52,41.61,41.51,41.57,105998.0,35.7858,35.8634,35.7772,35.8289,105998.0
2016-01-12 10:35:00,41.56,41.64,41.52,41.55,207338.0,35.8203,35.8893,35.7858,35.8117,207338.0
2016-01-12 10:40:00,41.55,41.59,41.49,41.54,116990.0,35.8117,35.8462,35.76,35.8031,116990.0
2016-01-12 10:45:00,41.54,41.55,41.48,41.48,139654.0,35.8031,35.8117,35.7514,35.7514,139654.0
2016-01-12 10:50:00,41.47,41.52,41.46,41.52,57734.0,35.7427,35.7858,35.7341,35.7858,57734.0
2016-01-12 10:55:00,41.52,41.57,41.51,41.52,58507.0,35.7858,35.8289,35.7772,35.7858,58507.0
2016-01-12 11:00:00,41.52,41.53,41.46,41.49,50028.0,35.7858,35.7944,35.7341,35.76,50028.0
2016-01-12 11:05:00,41.48,41.48,41.35,41.37,59779.0,35.7514,35.7514,35.6393,35.6565,59779.0
2016-01-12 11:10:00,41.37,41.37,41.29,41.31,58039.0,35.6565,35.6565,35.5876,35.6048,58039.0
2016-01-12 11:15:00,41.3,41.37,41.29,41.35,45613.0,35.5962,35.6565,35.5876,35.6393,45613.0
2016-01-12 11:20:00,41.35,41.37,41.28,41.28,47538.0,35.6393,35.6565,35.579,35.579,47538.0
2016-01-12 11:25:00,41.25,41.26,41.21,41.23,13884.0,35.5531,35.5617,35.5186,35.5359,13884.0
2016-01-12 11:30:00,41.23,41.23,41.12,41.14,29595.0,35.5359,35.5359,35.4411,35.4583,29595.0
2016-01-12 11:35:00,41.14,41.14,41.0,41.02,114122.0,35.4583,35.4583,35.3376,35.3549,114122.0
2016-01-12 11:40:00,41.02,41.15,41.02,41.12,9320.0,35.3549,35.4669,35.3549,35.4411,9320.0
2016-01-12 11:45:00,41.1,41.22,41.05,41.21,36890.0,35.4238,35.5273,35.3807,35.5186,36890.0
2016-01-12 11:50:00,41.21,41.24,41.17,41.17,17706.0,35.5186,35.5445,35.4842,35.4842,17706.0
2016-01-12 11:55:00,41.17,41.24,41.13,41.13,61942.0,35.4842,35.5445,35.4497,35.4497,61942.0
2016-01-12 12:00:00,41.11,41.21,41.1,41.21,16640.0,35.4325,35.5186,35.4238,35.5186,16640.0
2016-01-12 12:05:00,41.22,41.23,41.19,41.2,19088.0,35.5273,35.5359,35.5014,35.51,19088.0
2016-01-12 12:10:00,41.19,41.2,41.14,41.16,15300.0,35.5014,35.51,35.4583,35.4755,15300.0
2016-01-12 12:15:00,41.16,41.17,41.1,41.1,13819.0,35.4755,35.4842,35.4238,35.4238,13819.0
2016-01-12 12:20:00,41.1,41.11,41.06,41.07,9520.0,35.4238,35.4325,35.3894,35.398,9520.0
2016-01-12 12:25:00,41.07,41.2,41.07,41.16,16335.0,35.398,35.51,35.398,35.4755,16335.0
2016-01-12 12:30:00,41.15,41.18,41.07,41.07,24926.0,35.4669,35.4928,35.398,35.398,24926.0
2016-01-12 12:35:00,41.06,41.07,41.02,41.05,32066.0,35.3894,35.398,35.3549,35.3807,32066.0
2016-01-12 12:40:00,41.04,41.04,40.98,41.01,29174.0,35.3721,35.3721,35.3204,35.3463,29174.0
2016-01-12 12:45:00,41.0,41.11,40.97,41.09,32922.0,35.3376,35.4325,35.3118,35.4152,32922.0
2016-01-12 12:50:00,41.1,41.14,41.08,41.13,14600.0,35.4238,35.4583,35.4066,35.4497,14600.0
2016-01-12 12:55:00,41.14,41.14,41.05,41.05,26875.0,35.4583,35.4583,35.3807,35.3807,26875.0
2016-01-12 13:00:00,41.05,41.15,41.05,41.12,25157.0,35.3807,35.4669,35.3807,35.4411,25157.0
2016-01-12 13:05:00,41.1,41.13,41.07,41.1,7100.0,35.4238,35.4497,35.398,35.4238,7100.0
2016-01-12 13:10:00,41.1,41.17,41.06,41.15,57142.0,35.4238,35.4842,35.3894,35.4669,57142.0
2016-01-12 13:15:00,41.15,41.15,41.1,41.14,19008.0,35.4669,35.4669,35.4238,35.4583,19008.0
2016-01-12 13:20:00,41.12,41.12,41.04,41.04,7477.0,35.4411,35.4411,35.3721,35.3721,7477.0
2016-01-12 13:25:00,41.03,41.03,41.01,41.01,9055.0,35.3635,35.3635,35.3463,35.3463,9055.0
2016-01-12 13:30:00,40.99,41.03,40.93,40.97,74745.0,35.329,35.3635,35.2773,35.3118,74745.0
2016-01-12 13:35:00,40.97,41.05,40.93,41.02,57975.0,35.3118,35.3807,35.2773,35.3549,57975.0
2016-01-12 13:40:00,41.02,41.1,41.01,41.1,27214.0,35.3549,35.4238,35.3463,35.4238,27214.0
2016-01-12 13:45:00,41.12,41.12,41.06,41.08,19784.0,35.4411,35.4411,35.3894,35.4066,19784.0
2016-01-12 13:50:00,41.09,41.11,41.03,41.05,31737.0,35.4152,35.4325,35.3635,35.3807,31737.0
2016-01-12 13:55:00,41.05,41.05,40.94,40.94,21800.0,35.3807,35.3807,35.2859,35.2859,21800.0
2016-01-12 14:00:00,40.94,40.97,40.85,40.85,51904.0,35.2859,35.3118,35.2084,35.2084,51904.0
2016-01-12 14:05:00,40.85,40.9,40.82,40.88,23650.0,35.2084,35.2515,35.1825,35.2342,23650.0
2016-01-12 14:10:00,40.89,40.97,40.89,40.89,39732.0,35.2428,35.3118,35.2428,35.2428,39732.0
2016-01-12 14:15:00,40.89,40.89,40.79,40.82,32644.0,35.2428,35.2428,35.1566,35.1825,32644.0
2016-01-12 14:20:00,40.81,40.9,40.78,40.9,27880.0,35.1739,35.2515,35.148,35.2515,27880.0
2016-01-12 14:25:00,40.9,40.97,40.9,40.94,95834.0,35.2515,35.3118,35.2515,35.2859,95834.0
2016-01-12 14:30:00,40.93,40.98,40.92,40.98,34431.0,35.2773,35.3204,35.2687,35.3204,34431.0
2016-01-12 14:35:00,40.98,41.1,40.98,41.06,110584.0,35.3204,35.4238,35.3204,35.3894,110584.0
2016-01-12 14:40:00,41.07,41.08,41.0,41.02,43880.0,35.398,35.4066,35.3376,35.3549,43880.0
2016-01-12 14:45:00,41.03,41.09,41.01,41.05,67120.0,35.3635,35.4152,35.3463,35.3807,67120.0
2016-01-12 14:50:00,41.06,41.2,41.03,41.19,38517.0,35.3894,35.51,35.3635,35.5014,38517.0
2016-01-12 14:55:00,41.2,41.21,41.18,41.2,26185.0,35.51,35.5186,35.4928,35.51,26185.0
2016-01-12 15:00:00,41.2,41.22,41.12,41.14,23340.0,35.51,35.5273,35.4411,35.4583,23340.0
2016-01-12 15:05:00,41.14,41.14,41.09,41.09,35538.0,35.4583,35.4583,35.4152,35.4152,35538.0
2016-01-12 15:10:00,41.09,41.16,41.09,41.12,25013.0,35.4152,35.4755,35.4152,35.4411,25013.0
2016-01-12 15:15:00,41.13,41.27,41.13,41.27,56948.0,35.4497,35.5704,35.4497,35.5704,56948.0
2016-01-12 15:20:00,41.28,41.42,41.27,41.42,69141.0,35.579,35.6996,35.5704,35.6996,69141.0
2016-01-12 15:25:00,41.42,41.46,41.39,41.39,107078.0,35.6996,35.7341,35.6738,35.6738,107078.0
2016-01-12 15:30:00,41.37,41.37,41.31,41.33,43300.0,35.6565,35.6565,35.6048,35.6221,43300.0
2016-01-12 15:35:00,41.33,41.46,41.33,41.39,46895.0,35.6221,35.7341,35.6221,35.6738,46895.0
2016-01-12 15:40:00,41.39,41.52,41.37,41.52,57454.0,35.6738,35.7858,35.6565,35.7858,57454.0
2016-01-12 15:45:00,41.51,41.53,41.44,41.48,112643.0,35.7772,35.7944,35.7169,35.7514,112643.0
2016-01-12 15:50:00,41.47,41.49,41.42,41.48,164813.0,35.7427,35.76,35.6996,35.7514,164813.0
2016-01-12 15:55:00,41.47,41.51,41.45,41.47,207704.0,35.7427,35.7772,35.7255,35.7427,207704.0
2016-01-13 09:30:00,41.49,41.55,41.41,41.43,14271.0,35.76,35.8117,35.691,35.7083,14271.0
2016-01-13 09:35:00,41.44,41.53,41.38,41.51,45880.0,35.7169,35.7944,35.6652,35.7772,45880.0
2016-01-13 09:40:00,41.53,41.56,41.45,41.51,29719.0,35.7944,35.8203,35.7255,35.7772,29719.0
2016-01-13 09:45:00,41.5,41.52,41.35,41.42,54655.0,35.7686,35.7858,35.6393,35.6996,54655.0
2016-01-13 09:50:00,41.42,41.42,41.28,41.3,27916.0,35.6996,35.6996,35.579,35.5962,27916.0
2016-01-13 09:55:00,41.28,41.36,41.27,41.28,20344.0,35.579,35.6479,35.5704,35.579,20344.0
2016-01-13 10:00:00,41.28,41.46,41.26,41.33,65579.0,35.579,35.7341,35.5617,35.6221,65579.0
2016-01-13 10:05:00,41.31,41.39,41.24,41.38,26353.0,35.6048,35.6738,35.5445,35.6652,26353.0
2016-01-13 10:10:00,41.4,41.4,41.26,41.27,13962.0,35.6824,35.6824,35.5617,35.5704,13962.0
2016-01-13 10:15:00,41.24,41.26,41.13,41.15,65639.0,35.5445,35.5617,35.4497,35.4669,65639.0
2016-01-13 10:20:00,41.15,41.18,41.12,41.18,18535.0,35.4669,35.4928,35.4411,35.4928,18535.0
2016-01-13 10:25:00,41.18,41.18,41.05,41.11,47447.0,35.4928,35.4928,35.3807,35.4325,47447.0
2016-01-13 10:30:00,41.1,41.1,40.96,40.96,21197.0,35.4238,35.4238,35.3032,35.3032,21197.0
2016-01-13 10:35:00,40.97,41.0,40.87,40.88,19562.0,35.3118,35.3376,35.2256,35.2342,19562.0
2016-01-13 10:40:00,40.88,41.05,40.87,40.99,42562.0,35.2342,35.3807,35.2256,35.329,42562.0
2016-01-13 10:45:00,41.0,41.06,40.97,41.06,15578.0,35.3376,35.3894,35.3118,35.3894,15578.0
2016-01-13 10:50:00,41.08,41.13,41.03,41.04,15299.0,35.4066,35.4497,35.3635,35.3721,15299.0
2016-01-13 10:55:00,41.04,41.09,40.99,41.08,23685.0,35.3721,35.4152,35.329,35.4066,23685.0
2016-01-13 11:00:00,41.07,41.08,40.97,40.98,15958.0,35.398,35.4066,35.3118,35.3204,15958.0
2016-01-13 11:05:00,40.99,41.01,40.9,40.9,44897.0,35.329,35.3463,35.2515,35.2515,44897.0
2016-01-13 11:10:00,40.9,41.05,40.9,41.04,8008.0,35.2515,35.3807,35.2515,35.3721,8008.0
2016-01-13 11:15:00,41.04,41.14,41.04,41.14,6653.0,35.3721,35.4583,35.3721,35.4583,6653.0
2016-01-13 11:20:00,41.15,41.19,41.13,41.14,7156.0,35.4669,35.5014,35.4497,35.4583,7156.0
2016-01-13 11:25:00,41.15,41.15,41.07,41.09,6436.0,35.4669,35.4669,35.398,35.4152,6436.0
2016-01-13 11:30:00,41.07,41.14,41.04,41.09,26860.0,35.398,35.4583,35.3721,35.4152,26860.0
2016-01-13 11:35:00,41.09,41.18,41.07,41.08,12326.0,35.4152,35.4928,35.398,35.4066,12326.0
2016-01-13 11:40:00,41.07,41.1,41.05,41.06,9530.0,35.398,35.4238,35.3807,35.3894,9530.0
2016-01-13 11:45:00,41.05,41.06,40.92,40.93,14426.0,35.3807,35.3894,35.2687,35.2773,14426.0
2016-01-13 11:50:00,40.92,40.95,40.9,40.91,5735.0,35.2687,35.2945,35.2515,35.2601,5735.0
2016-01-13 11:55:00,40.92,40.92,40.83,40.86,16346.0,35.2687,35.2687,35.1911,35.217,16346.0
2016-01-13 12:00:00,40.86,40.9,40.85,40.86,9506.0,35.217,35.2515,35.2084,35.217,9506.0
2016-01-13 12:05:00,40.86,40.87,40.81,40.84,34032.0,35.217,35.2256,35.1739,35.1997,34032.0
2016-01-13 12:10:00,40.85,40.89,40.82,40.87,29298.0,35.2084,35.2428,35.1825,35.2256,29298.0
2016-01-13 12:15:00,40.87,40.89,40.79,40.81,52054.0,35.2256,35.2428,35.1566,35.1739,52054.0
2016-01-13 12:20:00,40.79,40.84,40.78,40.83,6043.0,35.1566,35.1997,35.148,35.1911,6043.0
2016-01-13 12:25:00,40.83,40.85,40.78,40.85,35023.0,35.1911,35.2084,35.148,35.2084,35023.0
2016-01-13 12:30:00,40.83,40.83,40.76,40.79,6958.0,35.1911,35.1911,35.1308,35.1566,6958.0
2016-01-13 12:35:00,40.78,40.81,40.73,40.73,16127.0,35.148,35.1739,35.1049,35.1049,16127.0
2016-01-13 12:40:00,40.72,40.77,40.7,40.76,12307.0,35.0963,35.1394,35.0791,35.1308,12307.0
2016-01-13 12:45:00,40.76,40.78,40.75,40.75,8363.0,35.1308,35.148,35.1222,35.1222,8363.0
2016-01-13 12:50:00,40.74,40.74,40.68,40.69,24048.0,35.1136,35.1136,35.0618,35.0705,24048.0
2016-01-13 12:55:00,40.69,40.71,40.67,40.69,13146.0,35.0705,35.0877,35.0532,35.0705,13146.0
2016-01-13 13:00:00,40.68,40.69,40.62,40.66,15192.0,35.0618,35.0705,35.0101,35.0446,15192.0
2016-01-13 13:05:00,40.66,40.67,40.63,40.67,9323.0,35.0446,35.0532,35.0187,35.0532,9323.0
2016-01-13 13:10:00,40.68,40.7,40.63,40.68,60618.0,35.0618,35.0791,35.0187,35.0618,60618.0
2016-01-13 13:15:00,40.68,40.69,40.63,40.65,52103.0,35.0618,35.0705,35.0187,35.036,52103.0
2016-01-13 13:20:00,40.65,40.68,40.62,40.64,11106.0,35.036,35.0618,35.0101,35.0274,11106.0
2016-01-13 13:25:00,40.62,40.63,40.55,40.55,14260.0,35.0101,35.0187,34.9498,34.9498,14260.0
2016-01-13 13:30:00,40.55,40.59,40.53,40.55,55043.0,34.9498,34.9843,34.9326,34.9498,55043.0
2016-01-13 13:35:00,40.56,40.56,40.46,40.46,80480.0,34.9584,34.9584,34.8722,34.8722,80480.0
2016-01-13 13:40:00,40.45,40.5,40.42,40.42,14459.0,34.8636,34.9067,34.8377,34.8377,14459.0
2016-01-13 13:45:00,40.41,40.47,40.41,40.44,19783.0,34.8291,34.8808,34.8291,34.855,19783.0
2016-01-13 13:50:00,40.43,40.55,40.43,40.52,15722.0,34.8464,34.9498,34.8464,34.9239,15722.0
2016-01-13 13:55:00,40.54,40.55,40.43,40.43,100653.0,34.9412,34.9498,34.8464,34.8464,100653.0
2016-01-13 14:00:00,40.43,40.52,40.42,40.45,20645.0,34.8464,34.9239,34.8377,34.8636,20645.0
2016-01-13 14:05:00,40.44,40.49,40.4,40.44,36060.0,34.855,34.8981,34.8205,34.855,36060.0
2016-01-13 14:10:00,40.44,40.49,40.42,40.45,32261.0,34.855,34.8981,34.8377,34.8636,32261.0
2016-01-13 14:15:00,40.46,40.46,40.36,40.39,21506.0,34.8722,34.8722,34.786,34.8119,21506.0
2016-01-13 14:20:00,40.38,40.38,40.31,40.33,25211.0,34.8033,34.8033,34.7429,34.7602,25211.0
2016-01-13 14:25:00,40.32,40.36,40.27,40.35,50134.0,34.7516,34.786,34.7085,34.7774,50134.0
2016-01-13 14:30:00,40.34,40.34,40.16,40.16,28953.0,34.7688,34.7688,34.6137,34.6137,28953.0
2016-01-13 14:35:00,40.15,40.2,40.12,40.19,44802.0,34.605,34.6481,34.5792,34.6395,44802.0
2016-01-13 14:40:00,40.2,40.2,40.06,40.1,27135.0,34.6481,34.6481,34.5275,34.5619,27135.0
2016-01-13 14:45:00,40.1,40.19,40.1,40.18,25702.0,34.5619,34.6395,34.5619,34.6309,25702.0
2016-01-13 14:50:00,40.19,40.32,40.19,40.32,96883.0,34.6395,34.7516,34.6395,34.7516,96883.0
2016-01-13 14:55:00,40.31,40.36,40.28,40.3,23280.0,34.7429,34.786,34.7171,34.7343,23280.0
2016-01-13 15:00:00,40.31,40.36,40.25,40.27,86618.0,34.7429,34.786,34.6912,34.7085,86618.0
2016-01-13 15:05:00,40.27,40.32,40.24,40.27,31328.0,34.7085,34.7516,34.6826,34.7085,31328.0
2016-01-13 15:10:00,40.27,40.28,40.18,40.18,29259.0,34.7085,34.7171,34.6309,34.6309,29259.0
2016-01-13 15:15:00,40.16,40.37,40.16,40.35,43137.0,34.6137,34.7947,34.6137,34.7774,43137.0
2016-01-13 15:20:00,40.34,40.37,40.3,40.37,33619.0,34.7688,34.7947,34.7343,34.7947,33619.0
2016-01-13 15:25:00,40.37,40.48,40.36,40.43,91589.0,34.7947,34.8895,34.786,34.8464,91589.0
2016-01-13 15:30:00,40.42,40.45,40.36,40.39,76675.0,34.8377,34.8636,34.786,34.8119,76675.0
2016-01-13 15:35:00,40.38,40.39,40.26,40.32,32495.0,34.8033,34.8119,34.6998,34.7516,32495.0
2016-01-13 15:40:00,40.32,40.35,40.25,40.26,114022.0,34.7516,34.7774,34.6912,34.6998,114022.0
2016-01-13 15:45:00,40.26,40.26,40.09,40.1,130323.0,34.6998,34.6998,34.5533,34.5619,130323.0
2016-01-13 15:50:00,40.1,40.14,40.07,40.12,170226.0,34.5619,34.5964,34.5361,34.5792,170226.0
2016-01-13 15:55:00,40.12,40.17,40.1,40.11,543438.0,34.5792,34.6223,34.5619,34.5706,543438.0
2016-01-14 09:30:00,40.21,40.21,40.03,40.08,50994.0,34.6567,34.6567,34.5016,34.5447,50994.0
2016-01-14 09:35:00,40.07,40.09,39.95,39.95,45479.0,34.5361,34.5533,34.4327,34.4327,45479.0
2016-01-14 09:40:00,39.97,40.04,39.89,40.02,44232.0,34.4499,34.5102,34.3809,34.493,44232.0
2016-01-14 09:45:00,40.01,40.02,39.87,39.9,37810.0,34.4844,34.493,34.3637,34.3896,37810.0
2016-01-14 09:50:00,39.91,39.91,39.69,39.69,19757.0,34.3982,34.3982,34.2086,34.2086,19757.0
2016-01-14 09:55:00,39.69,39.69,39.52,39.56,45050.0,34.2086,34.2086,34.062,34.0965,45050.0
2016-01-14 10:00:00,39.56,39.58,39.35,39.45,357157.0,34.0965,34.1138,33.9155,34.0017,357157.0
2016-01-14 10:05:00,39.46,39.56,39.44,39.47,74336.0,34.0103,34.0965,33.9931,34.0189,74336.0
2016-01-14 10:10:00,39.46,39.59,39.41,39.59,80426.0,34.0103,34.1224,33.9672,34.1224,80426.0
2016-01-14 10:15:00,39.59,39.81,39.58,39.81,54737.0,34.1224,34.312,34.1138,34.312,54737.0
2016-01-14 10:20:00,39.83,40.0,39.82,40.0,182364.0,34.3292,34.4758,34.3206,34.4758,182364.0
2016-01-14 10:25:00,39.99,40.11,39.93,40.1,47347.0,34.4671,34.5706,34.4154,34.5619,47347.0
2016-01-14 10:30:00,40.1,40.24,40.01,40.17,212984.0,34.5619,34.6826,34.4844,34.6223,212984.0
2016-01-14 10:35:00,40.17,40.27,40.14,40.14,61305.0,34.6223,34.7085,34.5964,34.5964,61305.0
2016-01-14 10:40:00,40.14,40.25,40.08,40.25,21505.0,34.5964,34.6912,34.5447,34.6912,21505.0
2016-01-14 10:45:00,40.26,40.32,40.19,40.32,17264.0,34.6998,34.7516,34.6395,34.7516,17264.0
2016-01-14 10:50:00,40.32,40.34,40.26,40.26,22734.0,34.7516,34.7688,34.6998,34.6998,22734.0
2016-01-14 10:55:00,40.27,40.27,40.13,40.13,18260.0,34.7085,34.7085,34.5878,34.5878,18260.0
2016-01-14 11:00:00,40.14,40.21,40.04,40.05,27819.0,34.5964,34.6567,34.5102,34.5188,27819.0
2016-01-14 11:05:00,40.04,40.09,39.94,39.96,41725.0,34.5102,34.5533,34.424,34.4413,41725.0
2016-01-14 11:10:00,39.95,40.08,39.95,40.06,28898.0,34.4327,34.5447,34.4327,34.5275,28898.0
2016-01-14 11:15:00,40.06,40.09,39.87,39.87,18223.0,34.5275,34.5533,34.3637,34.3637,18223.0
2016-01-14 11:20:00,39.89,39.89,39.77,39.8,16360.0,34.3809,34.3809,34.2775,34.3034,16360.0
2016-01-14 11:25:00,39.79,39.83,39.73,39.8,57677.0,34.2948,34.3292,34.243,34.3034,57677.0
2016-01-14 11:30:00,39.81,39.83,39.74,39.75,119811.0,34.312,34.3292,34.2517,34.2603,119811.0
2016-01-14 11:35:00,39.75,39.77,39.69,39.74,58355.0,34.2603,34.2775,34.2086,34.2517,58355.0
2016-01-14 11:40:00,39.74,39.85,39.74,39.84,87094.0,34.2517,34.3465,34.2517,34.3378,87094.0
2016-01-14 11:45:00,39.84,39.9,39.84,39.87,33909.0,34.3378,34.3896,34.3378,34.3637,33909.0
2016-01-14 11:50:00,39.88,39.9,39.81,39.87,9952.0,34.3723,34.3896,34.312,34.3637,9952.0
2016-01-14 11:55:00,39.88,39.92,39.86,39.88,12722.0,34.3723,34.4068,34.3551,34.3723,12722.0
2016-01-14 12:00:00,39.89,40.0,39.89,39.97,196402.0,34.3809,34.4758,34.3809,34.4499,196402.0
2016-01-14 12:05:00,39.94,39.96,39.84,39.85,11132.0,34.424,34.4413,34.3378,34.3465,11132.0
2016-01-14 12:10:00,39.83,39.83,39.78,39.83,10164.0,34.3292,34.3292,34.2861,34.3292,10164.0
2016-01-14 12:15:00,39.83,39.94,39.82,39.9,12861.0,34.3292,34.424,34.3206,34.3896,12861.0
2016-01-14 12:20:00,39.91,39.96,39.85,39.96,12702.0,34.3982,34.4413,34.3465,34.4413,12702.0
2016-01-14 12:25:00,39.95,39.97,39.92,39.94,22754.0,34.4327,34.4499,34.4068,34.424,22754.0
2016-01-14 12:30:00,39.94,40.0,39.93,39.99,39964.0,34.424,34.4758,34.4154,34.4671,39964.0
2016-01-14 12:35:00,39.99,40.09,39.99,40.09,56765.0,34.4671,34.5533,34.4671,34.5533,56765.0
2016-01-14 12:40:00,40.09,40.17,40.04,40.07,40690.0,34.5533,34.6223,34.5102,34.5361,40690.0
2016-01-14 12:45:00,40.07,40.13,40.04,40.08,15815.0,34.5361,34.5878,34.5102,34.5447,15815.0
2016-01-14 12:50:00,40.06,40.09,39.99,40.09,27145.0,34.5275,34.5533,34.4671,34.5533,27145.0
2016-01-14 12:55:00,40.1,40.12,40.03,40.03,20263.0,34.5619,34.5792,34.5016,34.5016,20263.0
2016-01-14 13:00:00,40.01,40.14,40.0,40.12,14953.0,34.4844,34.5964,34.4758,34.5792,14953.0
2016-01-14 13:05:00,40.12,40.21,40.12,40.2,31486.0,34.5792,34.6567,34.5792,34.6481,31486.0
2016-01-14 13:10:00,40.19,40.23,40.18,40.2,22022.0,34.6395,34.674,34.6309,34.6481,22022.0
2016-01-14 13:15:00,40.2,40.24,40.19,40.23,12084.0,34.6481,34.6826,34.6395,34.674,12084.0
2016-01-14 13:20:00,40.24,40.38,40.24,40.37,17472.0,34.6826,34.8033,34.6826,34.7947,17472.0
2016-01-14 13:25:00,40.37,40.39,40.31,40.34,14723.0,34.7947,34.8119,34.7429,34.7688,14723.0
2016-01-14 13:30:00,40.36,40.39,40.35,40.39,17130.0,34.786,34.8119,34.7774,34.8119,17130.0
2016-01-14 13:35:00,40.4,40.46,40.34,40.34,10321.0,34.8205,34.8722,34.7688,34.7688,10321.0
2016-01-14 13:40:00,40.33,40.33,40.26,40.27,20943.0,34.7602,34.7602,34.6998,34.7085,20943.0
2016-01-14 13:45:00,40.28,40.29,40.22,40.27,48706.0,34.7171,34.7257,34.6654,34.7085,48706.0
2016-01-14 13:50:00,40.26,40.3,40.2,40.29,45717.0,34.6998,34.7343,34.6481,34.7257,45717.0
2016-01-14 13:55:00,40.29,40.33,40.28,40.32,26046.0,34.7257,34.7602,34.7171,34.7516,26046.0
2016-01-14 14:00:00,40.31,40.34,40.16,40.2,128165.0,34.7429,34.7688,34.6137,34.6481,128165.0
2016-01-14 14:05:00,40.19,40.21,40.15,40.18,87583.0,34.6395,34.6567,34.605,34.6309,87583.0
2016-01-14 14:10:00,40.18,40.24,40.14,40.23,36029.0,34.6309,34.6826,34.5964,34.674,36029.0
2016-01-14 14:15:00,40.22,40.27,40.18,40.2,26420.0,34.6654,34.7085,34.6309,34.6481,26420.0
2016-01-14 14:20:00,40.19,40.29,40.18,40.29,26447.0,34.6395,34.7257,34.6309,34.7257,26447.0
2016-01-14 14:25:00,40.27,40.28,40.22,40.26,28390.0,34.7085,34.7171,34.6654,34.6998,28390.0
2016-01-14 14:30:00,40.26,40.34,40.26,40.34,29162.0,34.6998,34.7688,34.6998,34.7688,29162.0
2016-01-14 14:35:00,40.34,40.34,40.28,40.29,30462.0,34.7688,34.7688,34.7171,34.7257,30462.0
2016-01-14 14:40:00,40.29,40.34,40.28,40.28,53020.0,34.7257,34.7688,34.7171,34.7171,53020.0
2016-01-14 14:45:00,40.28,40.37,40.28,40.37,44211.0,34.7171,34.7947,34.7171,34.7947,44211.0
2016-01-14 14:50:00,40.37,40.5,40.37,40.5,16753.0,34.7947,34.9067,34.7947,34.9067,16753.0
2016-01-14 14:55:00,40.5,40.56,40.49,40.54,31035.0,34.9067,34.9584,34.8981,34.9412,31035.0
2016-01-14 15:00:00,40.54,40.54,40.49,40.5,39998.0,34.9412,34.9412,34.8981,34.9067,39998.0
2016-01-14 15:05:00,40.5,40.55,40.5,40.51,35522.0,34.9067,34.9498,34.9067,34.9153,35522.0
2016-01-14 15:10:00,40.52,40.55,40.52,40.54,26831.0,34.9239,34.9498,34.9239,34.9412,26831.0
2016-01-14 15:15:00,40.55,40.58,40.54,40.55,45436.0,34.9498,34.9756,34.9412,34.9498,45436.0
2016-01-14 15:20:00,40.55,40.56,40.47,40.5,60810.0,34.9498,34.9584,34.8808,34.9067,60810.0
2016-01-14 15:25:00,40.5,40.52,40.41,40.42,60483.0,34.9067,34.9239,34.8291,34.8377,60483.0
2016-01-14 15:30:00,40.42,40.42,40.25,40.26,79212.0,34.8377,34.8377,34.6912,34.6998,79212.0
2016-01-14 15:35:00,40.27,40.32,40.22,40.23,58689.0,34.7085,34.7516,34.6654,34.674,58689.0
2016-01-14 15:40:00,40.23,40.28,40.21,40.28,109296.0,34.674,34.7171,34.6567,34.7171,109296.0
2016-01-14 15:45:00,40.29,40.32,40.24,40.25,116676.0,34.7257,34.7516,34.6826,34.6912,116676.0
2016-01-14 15:50:00,40.26,40.28,40.15,40.16,92618.0,34.6998,34.7171,34.605,34.6137,92618.0
2016-01-14 15:55:00,40.17,40.2,40.14,40.15,216134.0,34.6223,34.6481,34.5964,34.605,216134.0
2016-01-15 09:30:00,39.3,39.33,38.95,39.27,145463.0,33.8724,33.8983,33.5708,33.8466,145463.0
2016-01-15 09:35:00,39.27,39.45,39.23,39.35,141947.0,33.8466,34.0017,33.8121,33.9155,141947.0
2016-01-15 09:40:00,39.35,39.35,39.15,39.24,116483.0,33.9155,33.9155,33.7431,33.8207,116483.0
2016-01-15 09:45:00,39.21,39.49,39.2,39.48,53184.0,33.7949,34.0362,33.7862,34.0276,53184.0
2016-01-15 09:50:00,39.46,39.46,39.35,39.36,24050.0,34.0103,34.0103,33.9155,33.9241,24050.0
2016-01-15 09:55:00,39.33,39.36,39.18,39.18,65299.0,33.8983,33.9241,33.769,33.769,65299.0
2016-01-15 10:00:00,39.16,39.21,39.06,39.12,34038.0,33.7518,33.7949,33.6656,33.7173,34038.0
2016-01-15 10:05:00,39.13,39.33,39.11,39.33,15560.0,33.7259,33.8983,33.7087,33.8983,15560.0
2016-01-15 10:10:00,39.33,39.35,39.1,39.16,58031.0,33.8983,33.9155,33.7,33.7518,58031.0
2016-01-15 10:15:00,39.15,39.25,39.13,39.25,142052.0,33.7431,33.8293,33.7259,33.8293,142052.0
2016-01-15 10:20:00,39.25,39.43,39.22,39.38,31757.0,33.8293,33.9845,33.8035,33.9414,31757.0
2016-01-15 10:25:00,39.37,39.41,39.29,39.3,74214.0,33.9328,33.9672,33.8638,33.8724,74214.0
2016-01-15 10:30:00,39.29,39.52,39.28,39.34,47729.0,33.8638,34.062,33.8552,33.9069,47729.0
2016-01-15 10:35:00,39.34,39.54,39.34,39.54,23375.0,33.9069,34.0793,33.9069,34.0793,23375.0
2016-01-15 10:40:00,39.55,39.55,39.46,39.53,30550.0,34.0879,34.0879,34.0103,34.0707,30550.0
2016-01-15 10:45:00,39.53,39.62,39.51,39.62,32079.0,34.0707,34.1482,34.0534,34.1482,32079.0
2016-01-15 10:50:00,39.62,39.62,39.36,39.38,61906.0,34.1482,34.1482,33.9241,33.9414,61906.0
2016-01-15 10:55:00,39.36,39.39,39.33,39.34,32143.0,33.9241,33.95,33.8983,33.9069,32143.0
2016-01-15 11:00:00,39.33,39.42,39.32,39.33,32796.0,33.8983,33.9759,33.8897,33.8983,32796.0
2016-01-15 11:05:00,39.33,39.38,39.3,39.31,78108.0,33.8983,33.9414,33.8724,33.881,78108.0
2016-01-15 11:10:00,39.31,39.38,39.25,39.38,26746.0,33.881,33.9414,33.8293,33.9414,26746.0
2016-01-15 11:15:00,39.38,39.4,39.23,39.28,46966.0,33.9414,33.9586,33.8121,33.8552,46966.0
2016-01-15 11:20:00,39.27,39.28,39.22,39.28,66179.0,33.8466,33.8552,33.8035,33.8552,66179.0
2016-01-15 11:25:00,39.28,39.33,39.22,39.26,45317.0,33.8552,33.8983,33.8035,33.8379,45317.0
2016-01-15 11:30:00,39.27,39.29,39.21,39.23,66164.0,33.8466,33.8638,33.7949,33.8121,66164.0
2016-01-15 11:35:00,39.22,39.22,39.13,39.18,93842.0,33.8035,33.8035,33.7259,33.769,93842.0
2016-01-15 11:40:00,39.18,39.22,39.14,39.18,27976.0,33.769,33.8035,33.7345,33.769,27976.0
2016-01-15 11:45:00,39.17,39.25,39.17,39.17,34526.0,33.7604,33.8293,33.7604,33.7604,34526.0
2016-01-15 11:50:00,39.15,39.18,39.08,39.08,15481.0,33.7431,33.769,33.6828,33.6828,15481.0
2016-01-15 11:55:00,39.09,39.11,39.02,39.06,35663.0,33.6914,33.7087,33.6311,33.6656,35663.0
2016-01-15 12:00:00,39.05,39.06,38.98,38.99,29721.0,33.657,33.6656,33.5966,33.6052,29721.0
2016-01-15 12:05:00,38.98,39.06,38.96,39.06,49831.0,33.5966,33.6656,33.5794,33.6656,49831.0
2016-01-15 12:10:00,39.07,39.1,39.04,39.06,15584.0,33.6742,33.7,33.6483,33.6656,15584.0
2016-01-15 12:15:00,39.07,39.07,38.95,38.95,24593.0,33.6742,33.6742,33.5708,33.5708,24593.0
2016-01-15 12:20:00,38.94,38.97,38.86,38.86,18891.0,33.5621,33.588,33.4932,33.4932,18891.0
2016-01-15 12:25:00,38.85,38.86,38.79,38.83,20434.0,33.4846,33.4932,33.4329,33.4673,20434.0
2016-01-15 12:30:00,38.82,38.82,38.71,38.75,24427.0,33.4587,33.4587,33.3639,33.3984,24427.0
2016-01-15 12:35:00,38.75,38.75,38.67,38.68,25661.0,33.3984,33.3984,33.3294,33.3381,25661.0
2016-01-15 12:40:00,38.68,38.79,38.65,38.79,23147.0,33.3381,33.4329,33.3122,33.4329,23147.0
2016-01-15 12:45:00,38.8,38.88,38.77,38.82,650688.0,33.4415,33.5104,33.4156,33.4587,650688.0
2016-01-15 12:50:00,38.82,38.88,38.8,38.85,49901.0,33.4587,33.5104,33.4415,33.4846,49901.0
2016-01-15 12:55:00,38.85,38.94,38.82,38.94,104457.0,33.4846,33.5621,33.4587,33.5621,104457.0
2016-01-15 13:00:00,38.92,38.98,38.88,38.97,48999.0,33.5449,33.5966,33.5104,33.588,48999.0
2016-01-15 13:05:00,38.96,38.96,38.85,38.9,50956.0,33.5794,33.5794,33.4846,33.5277,50956.0
2016-01-15 13:10:00,38.9,39.12,38.9,39.07,21780.0,33.5277,33.7173,33.5277,33.6742,21780.0
2016-01-15 13:15:00,39.07,39.16,39.02,39.16,32485.0,33.6742,33.7518,33.6311,33.7518,32485.0
2016-01-15 13:20:00,39.16,39.22,39.16,39.2,70346.0,33.7518,33.8035,33.7518,33.7862,70346.0
2016-01-15 13:25:00,39.2,39.23,39.15,39.16,23364.0,33.7862,33.8121,33.7431,33.7518,23364.0
2016-01-15 13:30:00,39.15,39.2,39.11,39.2,16762.0,33.7431,33.7862,33.7087,33.7862,16762.0
2016-01-15 13:35:00,39.21,39.24,39.17,39.18,354838.0,33.7949,33.8207,33.7604,33.769,354838.0
2016-01-15 13:40:00,39.18,39.35,39.18,39.34,15388.0,33.769,33.9155,33.769,33.9069,15388.0
2016-01-15 13:45:00,39.33,39.41,39.32,39.34,20551.0,33.8983,33.9672,33.8897,33.9069,20551.0
2016-01-15 13:50:00,39.33,39.46,39.31,39.43,92165.0,33.8983,34.0103,33.881,33.9845,92165.0
2016-01-15 13:55:00,39.44,39.44,39.38,39.4,20117.0,33.9931,33.9931,33.9414,33.9586,20117.0
2016-01-15 14:00:00,39.4,39.41,39.33,39.34,28656.0,33.9586,33.9672,33.8983,33.9069,28656.0
2016-01-15 14:05:00,39.34,39.34,39.29,39.32,17630.0,33.9069,33.9069,33.8638,33.8897,17630.0
2016-01-15 14:10:00,39.33,39.38,39.32,39.35,29249.0,33.8983,33.9414,33.8897,33.9155,29249.0
2016-01-15 14:15:00,39.35,39.37,39.32,39.37,228206.0,33.9155,33.9328,33.8897,33.9328,228206.0
2016-01-15 14:20:00,39.37,39.38,39.25,39.28,23601.0,33.9328,33.9414,33.8293,33.8552,23601.0
2016-01-15 14:25:00,39.28,39.34,39.23,39.23,108114.0,33.8552,33.9069,33.8121,33.8121,108114.0
2016-01-15 14:30:00,39.23,39.3,39.19,39.24,112089.0,33.8121,33.8724,33.7776,33.8207,112089.0
2016-01-15 14:35:00,39.25,39.31,39.22,39.29,57566.0,33.8293,33.881,33.8035,33.8638,57566.0
2016-01-15 14:40:00,39.3,39.4,39.3,39.36,84168.0,33.8724,33.9586,33.8724,33.9241,84168.0
2016-01-15 14:45:00,39.36,39.43,39.34,39.42,52499.0,33.9241,33.9845,33.9069,33.9759,52499.0
2016-01-15 14:50:00,39.42,39.52,39.39,39.52,70493.0,33.9759,34.062,33.95,34.062,70493.0
2016-01-15 14:55:00,39.52,39.61,39.52,39.61,15643.0,34.062,34.1396,34.062,34.1396,15643.0
2016-01-15 15:00:00,39.61,39.64,39.55,39.64,122542.0,34.1396,34.1655,34.0879,34.1655,122542.0
2016-01-15 15:05:00,39.64,39.68,39.54,39.54,46899.0,34.1655,34.1999,34.0793,34.0793,46899.0
2016-01-15 15:10:00,39.54,39.56,39.42,39.45,58309.0,34.0793,34.0965,33.9759,34.0017,58309.0
2016-01-15 15:15:00,39.46,39.48,39.29,39.31,137661.0,34.0103,34.0276,33.8638,33.881,137661.0
2016-01-15 15:20:00,39.31,39.46,39.3,39.46,56839.0,33.881,34.0103,33.8724,34.0103,56839.0
2016-01-15 15:25:00,39.46,39.53,39.44,39.52,71036.0,34.0103,34.0707,33.9931,34.062,71036.0
2016-01-15 15:30:00,39.51,39.53,39.41,39.5,38303.0,34.0534,34.0707,33.9672,34.0448,38303.0
2016-01-15 15:35:00,39.49,39.54,39.44,39.45,56656.0,34.0362,34.0793,33.9931,34.0017,56656.0
2016-01-15 15:40:00,39.44,39.45,39.33,39.41,85229.0,33.9931,34.0017,33.8983,33.9672,85229.0
2016-01-15 15:45:00,39.41,39.48,39.41,39.47,128046.0,33.9672,34.0276,33.9672,34.0189,128046.0
2016-01-15 15:50:00,39.47,39.48,39.42,39.43,106963.0,34.0189,34.0276,33.9759,33.9845,106963.0
2016-01-15 15:55:00,39.43,39.48,39.4,39.47,748851.0,33.9845,34.0276,33.9586,34.0189,748851.0
2016-01-19 09:30:00,39.8,39.8,39.6,39.62,101357.0,34.3034,34.3034,34.131,34.1482,101357.0
2016-01-19 09:35:00,39.62,39.62,39.44,39.5,69617.0,34.1482,34.1482,33.9931,34.0448,69617.0
2016-01-19 09:40:00,39.49,39.53,39.38,39.4,30755.0,34.0362,34.0707,33.9414,33.9586,30755.0
2016-01-19 09:45:00,39.41,39.48,39.24,39.3,76659.0,33.9672,34.0276,33.8207,33.8724,76659.0
2016-01-19 09:50:00,39.3,39.32,39.17,39.31,114775.0,33.8724,33.8897,33.7604,33.881,114775.0
2016-01-19 09:55:00,39.32,39.44,39.3,39.43,101087.0,33.8897,33.9931,33.8724,33.9845,101087.0
2016-01-19 10:00:00,39.47,39.5,39.4,39.43,131897.0,34.0189,34.0448,33.9586,33.9845,131897.0
2016-01-19 10:05:00,39.43,39.55,39.43,39.44,151184.0,33.9845,34.0879,33.9845,33.9931,151184.0
2016-01-19 10:10:00,39.43,39.51,39.41,39.46,62148.0,33.9845,34.0534,33.9672,34.0103,62148.0
2016-01-19 10:15:00,39.46,39.49,39.37,39.38,129234.0,34.0103,34.0362,33.9328,33.9414,129234.0
2016-01-19 10:20:00,39.37,39.53,39.36,39.52,57396.0,33.9328,34.0707,33.9241,34.062,57396.0
2016-01-19 10:25:00,39.52,39.7,39.52,39.7,30623.0,34.062,34.2172,34.062,34.2172,30623.0
2016-01-19 10:30:00,39.7,39.79,39.69,39.7,30903.0,34.2172,34.2948,34.2086,34.2172,30903.0
2016-01-19 10:35:00,39.7,39.73,39.48,39.48,23800.0,34.2172,34.243,34.0276,34.0276,23800.0
2016-01-19 10:40:00,39.48,39.52,39.43,39.48,41495.0,34.0276,34.062,33.9845,34.0276,41495.0
2016-01-19 10:45:00,39.47,39.6,39.43,39.6,34404.0,34.0189,34.131,33.9845,34.131,34404.0
2016-01-19 10:50:00,39.61,39.66,39.43,39.43,49910.0,34.1396,34.1827,33.9845,33.9845,49910.0
2016-01-19 10:55:00,39.44,39.46,39.35,39.35,54073.0,33.9931,34.0103,33.9155,33.9155,54073.0
2016-01-19 11:00:00,39.34,39.44,39.34,39.42,112953.0,33.9069,33.9931,33.9069,33.9759,112953.0
2016-01-19 11:05:00,39.42,39.44,39.35,39.43,69583.0,33.9759,33.9931,33.9155,33.9845,69583.0
2016-01-19 11:10:00,39.43,39.43,39.3,39.32,156036.0,33.9845,33.9845,33.8724,33.8897,156036.0
2016-01-19 11:15:00,39.32,39.39,39.25,39.28,115113.0,33.8897,33.95,33.8293,33.8552,115113.0
2016-01-19 11:20:00,39.28,39.33,39.24,39.24,65056.0,33.8552,33.8983,33.8207,33.8207,65056.0
2016-01-19 11:25:00,39.25,39.42,39.25,39.42,34479.0,33.8293,33.9759,33.8293,33.9759,34479.0
2016-01-19 11:30:00,39.44,39.51,39.44,39.46,35616.0,33.9931,34.0534,33.9931,34.0103,35616.0
2016-01-19 11:35:00,39.46,39.47,39.41,39.46,57250.0,34.0103,34.0189,33.9672,34.0103,57250.0
2016-01-19 11:40:00,39.46,39.46,39.4,39.41,35115.0,34.0103,34.0103,33.9586,33.9672,35115.0
2016-01-19 11:45:00,39.41,39.47,39.38,39.39,37348.0,33.9672,34.0189,33.9414,33.95,37348.0
2016-01-19 11:50:00,39.38,39.41,39.34,39.34,115822.0,33.9414,33.9672,33.9069,33.9069,115822.0
2016-01-19 11:55:00,39.34,39.45,39.34,39.37,57990.0,33.9069,34.0017,33.9069,33.9328,57990.0
2016-01-19 12:00:00,39.37,39.41,39.33,39.33,22015.0,33.9328,33.9672,33.8983,33.8983,22015.0
2016-01-19 12:05:00,39.33,39.35,39.24,39.24,72602.0,33.8983,33.9155,33.8207,33.8207,72602.0
2016-01-19 12:10:00,39.23,39.31,39.22,39.31,49046.0,33.8121,33.881,33.8035,33.881,49046.0
2016-01-19 12:15:00,39.3,39.3,39.2,39.22,38417.0,33.8724,33.8724,33.7862,33.8035,38417.0
2016-01-19 12:20:00,39.22,39.24,39.17,39.19,54506.0,33.8035,33.8207,33.7604,33.7776,54506.0
2016-01-19 12:25:00,39.19,39.28,39.13,39.27,56851.0,33.7776,33.8552,33.7259,33.8466,56851.0
2016-01-19 12:30:00,39.28,39.33,39.26,39.3,15816.0,33.8552,33.8983,33.8379,33.8724,15816.0
2016-01-19 12:35:00,39.3,39.32,39.22,39.23,69360.0,33.8724,33.8897,33.8035,33.8121,69360.0
2016-01-19 12:40:00,39.23,39.27,39.19,39.21,29873.0,33.8121,33.8466,33.7776,33.7949,29873.0
2016-01-19 12:45:00,39.21,39.24,39.18,39.19,102591.0,33.7949,33.8207,33.769,33.7776,102591.0
2016-01-19 12:50:00,39.18,39.22,39.17,39.21,44159.0,33.769,33.8035,33.7604,33.7949,44159.0
2016-01-19 12:55:00,39.22,39.25,39.2,39.24,75197.0,33.8035,33.8293,33.7862,33.8207,75197.0
2016-01-19 13:00:00,39.25,39.3,39.25,39.26,43057.0,33.8293,33.8724,33.8293,33.8379,43057.0
2016-01-19 13:05:00,39.25,39.29,39.21,39.27,15660.0,33.8293,33.8638,33.7949,33.8466,15660.0
2016-01-19 13:10:00,39.28,39.32,39.26,39.26,26497.0,33.8552,33.8897,33.8379,33.8379,26497.0
2016-01-19 13:15:00,39.27,39.38,39.25,39.37,21225.0,33.8466,33.9414,33.8293,33.9328,21225.0
2016-01-19 13:20:00,39.38,39.41,39.3,39.3,23432.0,33.9414,33.9672,33.8724,33.8724,23432.0
2016-01-19 13:25:00,39.29,39.3,39.19,39.2,32591.0,33.8638,33.8724,33.7776,33.7862,32591.0
2016-01-19 13:30:00,39.19,39.22,39.14,39.17,62831.0,33.7776,33.8035,33.7345,33.7604,62831.0
2016-01-19 13:35:00,39.16,39.18,39.12,39.18,35716.0,33.7518,33.769,33.7173,33.769,35716.0
2016-01-19 13:40:00,39.18,39.18,39.04,39.05,88640.0,33.769,33.769,33.6483,33.657,88640.0
2016-01-19 13:45:00,39.05,39.14,39.05,39.11,55464.0,33.657,33.7345,33.657,33.7087,55464.0
2016-01-19 13:50:00,39.11,39.12,38.99,39.0,83239.0,33.7087,33.7173,33.6052,33.6139,83239.0
2016-01-19 13:55:00,39.0,39.05,39.0,39.04,30518.0,33.6139,33.657,33.6139,33.6483,30518.0
2016-01-19 14:00:00,39.03,39.08,39.01,39.07,48025.0,33.6397,33.6828,33.6225,33.6742,48025.0
2016-01-19 14:05:00,39.06,39.07,38.93,38.93,61135.0,33.6656,33.6742,33.5535,33.5535,61135.0
2016-01-19 14:10:00,38.93,38.94,38.85,38.86,91954.0,33.5535,33.5621,33.4846,33.4932,91954.0
2016-01-19 14:15:00,38.85,38.86,38.79,38.86,35675.0,33.4846,33.4932,33.4329,33.4932,35675.0
2016-01-19 14:20:00,38.85,38.9,38.79,38.9,35130.0,33.4846,33.5277,33.4329,33.5277,35130.0
2016-01-19 14:25:00,38.9,38.92,38.86,38.89,17272.0,33.5277,33.5449,33.4932,33.519,17272.0
2016-01-19 14:30:00,38.89,38.92,38.88,38.88,23583.0,33.519,33.5449,33.5104,33.5104,23583.0
2016-01-19 14:35:00,38.89,38.9,38.82,38.86,31241.0,33.519,33.5277,33.4587,33.4932,31241.0
2016-01-19 14:40:00,38.86,38.88,38.71,38.71,50580.0,33.4932,33.5104,33.3639,33.3639,50580.0
2016-01-19 14:45:00,38.71,38.72,38.66,38.66,59553.0,33.3639,33.3725,33.3208,33.3208,59553.0
2016-01-19 14:50:00,38.66,38.78,38.65,38.78,32187.0,33.3208,33.4242,33.3122,33.4242,32187.0
2016-01-19 14:55:00,38.78,38.83,38.76,38.82,38257.0,33.4242,33.4673,33.407,33.4587,38257.0
2016-01-19 15:00:00,38.82,38.96,38.8,38.96,17926.0,33.4587,33.5794,33.4415,33.5794,17926.0
2016-01-19 15:05:00,38.96,39.0,38.96,38.97,28144.0,33.5794,33.6139,33.5794,33.588,28144.0
2016-01-19 15:10:00,38.99,39.0,38.93,38.93,29635.0,33.6052,33.6139,33.5535,33.5535,29635.0
2016-01-19 15:15:00,38.94,38.99,38.89,38.94,52167.0,33.5621,33.6052,33.519,33.5621,52167.0
2016-01-19 15:20:00,38.93,39.05,38.92,39.01,38778.0,33.5535,33.657,33.5449,33.6225,38778.0
2016-01-19 15:25:00,39.02,39.19,39.02,39.19,34662.0,33.6311,33.7776,33.6311,33.7776,34662.0
2016-01-19 15:30:00,39.19,39.24,39.12,39.14,39098.0,33.7776,33.8207,33.7173,33.7345,39098.0
2016-01-19 15:35:00,39.15,39.16,39.06,39.09,69857.0,33.7431,33.7518,33.6656,33.6914,69857.0
2016-01-19 15:40:00,39.09,39.22,39.05,39.19,68600.0,33.6914,33.8035,33.657,33.7776,68600.0
2016-01-19 15:45:00,39.2,39.33,39.14,39.3,453803.0,33.7862,33.8983,33.7345,33.8724,453803.0
2016-01-19 15:50:00,39.3,39.33,39.16,39.19,166984.0,33.8724,33.8983,33.7518,33.7776,166984.0
2016-01-19 15:55:00,39.2,39.21,39.08,39.11,130982.0,33.7862,33.7949,33.6828,33.7087,130982.0
2016-01-20 09:30:00,38.6,38.87,38.6,38.81,37793.0,33.2691,33.5018,33.2691,33.4501,37793.0
2016-01-20 09:35:00,38.79,38.82,38.64,38.68,45939.0,33.4329,33.4587,33.3036,33.3381,45939.0
2016-01-20 09:40:00,38.67,38.7,38.53,38.63,13603.0,33.3294,33.3553,33.2088,33.295,13603.0
2016-01-20 09:45:00,38.65,38.76,38.6,38.66,28896.0,33.3122,33.407,33.2691,33.3208,28896.0
2016-01-20 09:50:00,38.64,38.66,38.44,38.44,27505.0,33.3036,33.3208,33.1312,33.1312,27505.0
2016-01-20 09:55:00,38.41,38.41,38.28,38.32,51556.0,33.1053,33.1053,32.9933,33.0278,51556.0
2016-01-20 10:00:00,38.32,38.35,38.19,38.26,533319.0,33.0278,33.0536,32.9157,32.9761,533319.0
2016-01-20 10:05:00,38.25,38.4,38.25,38.32,38471.0,32.9674,33.0967,32.9674,33.0278,38471.0
2016-01-20 10:10:00,38.35,38.35,38.27,38.34,51998.0,33.0536,33.0536,32.9847,33.045,51998.0
2016-01-20 10:15:00,38.34,38.38,38.19,38.23,58816.0,33.045,33.0795,32.9157,32.9502,58816.0
2016-01-20 10:20:00,38.23,38.27,38.13,38.25,45857.0,32.9502,32.9847,32.864,32.9674,45857.0
2016-01-20 10:25:00,38.27,38.35,38.25,38.29,103188.0,32.9847,33.0536,32.9674,33.0019,103188.0
2016-01-20 10:30:00,38.28,38.28,38.13,38.15,89487.0,32.9933,32.9933,32.864,32.8812,89487.0
2016-01-20 10:35:00,38.14,38.14,38.02,38.04,33787.0,32.8726,32.8726,32.7692,32.7864,33787.0
2016-01-20 10:40:00,38.05,38.16,37.97,38.13,70680.0,32.7951,32.8899,32.7261,32.864,70680.0
2016-01-20 10:45:00,38.13,38.13,38.04,38.05,11757.0,32.864,32.864,32.7864,32.7951,11757.0
2016-01-20 10:50:00,38.06,38.09,37.98,37.98,24375.0,32.8037,32.8295,32.7347,32.7347,24375.0
2016-01-20 10:55:00,37.95,37.99,37.84,37.87,273718.0,32.7089,32.7433,32.6141,32.6399,273718.0
2016-01-20 11:00:00,37.89,38.03,37.89,38.0,79362.0,32.6572,32.7778,32.6572,32.752,79362.0
2016-01-20 11:05:00,38.01,38.2,38.01,38.16,24376.0,32.7606,32.9243,32.7606,32.8899,24376.0
2016-01-20 11:10:00,38.15,38.31,38.15,38.29,43949.0,32.8812,33.0192,32.8812,33.0019,43949.0
2016-01-20 11:15:00,38.29,38.39,38.25,38.34,32358.0,33.0019,33.0881,32.9674,33.045,32358.0
2016-01-20 11:20:00,38.34,38.37,38.3,38.3,31325.0,33.045,33.0709,33.0105,33.0105,31325.0
2016-01-20 11:25:00,38.3,38.32,38.24,38.26,13542.0,33.0105,33.0278,32.9588,32.9761,13542.0
2016-01-20 11:30:00,38.26,38.35,38.26,38.34,18277.0,32.9761,33.0536,32.9761,33.045,18277.0
2016-01-20 11:35:00,38.31,38.41,38.28,38.3,30370.0,33.0192,33.1053,32.9933,33.0105,30370.0
2016-01-20 11:40:00,38.3,38.31,38.19,38.19,69003.0,33.0105,33.0192,32.9157,32.9157,69003.0
2016-01-20 11:45:00,38.19,38.23,38.19,38.19,15178.0,32.9157,32.9502,32.9157,32.9157,15178.0
2016-01-20 11:50:00,38.2,38.2,38.09,38.09,11841.0,32.9243,32.9243,32.8295,32.8295,11841.0
2016-01-20 11:55:00,38.1,38.15,38.06,38.12,10670.0,32.8382,32.8812,32.8037,32.8554,10670.0
2016-01-20 12:00:00,38.13,38.2,38.13,38.15,10310.0,32.864,32.9243,32.864,32.8812,10310.0
2016-01-20 12:05:00,38.14,38.14,37.98,38.01,22906.0,32.8726,32.8726,32.7347,32.7606,22906.0
2016-01-20 12:10:00,38.0,38.05,37.96,38.03,21100.0,32.752,32.7951,32.7175,32.7778,21100.0
2016-01-20 12:15:00,38.02,38.07,37.98,38.01,21584.0,32.7692,32.8123,32.7347,32.7606,21584.0
2016-01-20 12:20:00,38.02,38.03,37.85,37.9,32440.0,32.7692,32.7778,32.6227,32.6658,32440.0
2016-01-20 12:25:00,37.91,37.91,37.8,37.85,67100.0,32.6744,32.6744,32.5796,32.6227,67100.0
2016-01-20 12:30:00,37.85,37.95,37.85,37.91,17662.0,32.6227,32.7089,32.6227,32.6744,17662.0
2016-01-20 12:35:00,37.92,37.95,37.84,37.9,22875.0,32.683,32.7089,32.6141,32.6658,22875.0
2016-01-20 12:40:00,37.9,37.93,37.85,37.87,31667.0,32.6658,32.6916,32.6227,32.6399,31667.0
2016-01-20 12:45:00,37.87,37.91,37.83,37.89,25832.0,32.6399,32.6744,32.6054,32.6572,25832.0
2016-01-20 12:50:00,37.89,38.08,37.87,38.07,48532.0,32.6572,32.8209,32.6399,32.8123,48532.0
2016-01-20 12:55:00,38.06,38.26,38.06,38.26,41100.0,32.8037,32.9761,32.8037,32.9761,41100.0
2016-01-20 13:00:00,38.28,38.35,38.23,38.31,18641.0,32.9933,33.0536,32.9502,33.0192,18641.0
2016-01-20 13:05:00,38.32,38.33,38.25,38.3,22472.0,33.0278,33.0364,32.9674,33.0105,22472.0
2016-01-20 13:10:00,38.32,38.34,38.25,38.28,26317.0,33.0278,33.045,32.9674,32.9933,26317.0
2016-01-20 13:15:00,38.28,38.29,38.16,38.18,84686.0,32.9933,33.0019,32.8899,32.9071,84686.0
2016-01-20 13:20:00,38.18,38.35,38.14,38.34,33026.0,32.9071,33.0536,32.8726,33.045,33026.0
2016-01-20 13:25:00,38.34,38.42,38.29,38.41,25013.0,33.045,33.114,33.0019,33.1053,25013.0
2016-01-20 13:30:00,38.4,38.56,38.4,38.55,20249.0,33.0967,33.2346,33.0967,33.226,20249.0
2016-01-20 13:35:00,38.55,38.71,38.52,38.69,37240.0,33.226,33.3639,33.2001,33.3467,37240.0
2016-01-20 13:40:00,38.71,38.88,38.69,38.87,19361.0,33.3639,33.5104,33.3467,33.5018,19361.0
2016-01-20 13:45:00,38.88,38.97,38.82,38.95,184417.0,33.5104,33.588,33.4587,33.5708,184417.0
2016-01-20 13:50:00,38.94,39.04,38.91,38.99,185594.0,33.5621,33.6483,33.5363,33.6052,185594.0
2016-01-20 13:55:00,38.98,38.98,38.86,38.92,768221.0,33.5966,33.5966,33.4932,33.5449,768221.0
2016-01-20 14:00:00,38.91,38.91,38.61,38.63,745875.0,33.5363,33.5363,33.2777,33.295,745875.0
2016-01-20 14:05:00,38.64,38.79,38.63,38.78,70294.0,33.3036,33.4329,33.295,33.4242,70294.0
2016-01-20 14:10:00,38.77,39.04,38.77,38.98,97386.0,33.4156,33.6483,33.4156,33.5966,97386.0
2016-01-20 14:15:00,38.97,39.04,38.89,38.99,91750.0,33.588,33.6483,33.519,33.6052,91750.0
2016-01-20 14:20:00,38.99,39.04,38.89,38.97,60848.0,33.6052,33.6483,33.519,33.588,60848.0
2016-01-20 14:25:00,38.98,39.02,38.85,38.89,111197.0,33.5966,33.6311,33.4846,33.519,111197.0
2016-01-20 14:30:00,38.89,38.92,38.77,38.84,33682.0,33.519,33.5449,33.4156,33.476,33682.0
2016-01-20 14:35:00,38.84,38.96,38.8,38.96,29188.0,33.476,33.5794,33.4415,33.5794,29188.0
2016-01-20 14:40:00,38.96,39.0,38.9,38.92,41153.0,33.5794,33.6139,33.5277,33.5449,41153.0
2016-01-20 14:45:00,38.93,38.97,38.85,38.96,21954.0,33.5535,33.588,33.4846,33.5794,21954.0
2016-01-20 14:50:00,38.96,39.12,38.95,39.1,97104.0,33.5794,33.7173,33.5708,33.7,97104.0
2016-01-20 14:55:00,39.1,39.19,39.07,39.08,64800.0,33.7,33.7776,33.6742,33.6828,64800.0
2016-01-20 15:00:00,39.08,39.18,39.01,39.18,119873.0,33.6828,33.769,33.6225,33.769,119873.0
2016-01-20 15:05:00,39.18,39.27,39.16,39.24,68131.0,33.769,33.8466,33.7518,33.8207,68131.0
2016-01-20 15:10:00,39.25,39.32,39.25,39.31,22579.0,33.8293,33.8897,33.8293,33.881,22579.0
2016-01-20 15:15:00,39.31,39.62,39.31,39.54,157068.0,33.881,34.1482,33.881,34.0793,157068.0
2016-01-20 15:20:00,39.56,39.68,39.51,39.57,188406.0,34.0965,34.1999,34.0534,34.1051,188406.0
2016-01-20 15:25:00,39.58,39.68,39.53,39.67,44248.0,34.1138,34.1999,34.0707,34.1913,44248.0
2016-01-20 15:30:00,39.67,39.7,39.5,39.5,94528.0,34.1913,34.2172,34.0448,34.0448,94528.0
2016-01-20 15:35:00,39.51,39.58,39.5,39.57,64774.0,34.0534,34.1138,34.0448,34.1051,64774.0
2016-01-20 15:40:00,39.56,39.57,39.38,39.45,192775.0,34.0965,34.1051,33.9414,34.0017,192775.0
2016-01-20 15:45:00,39.43,39.44,39.2,39.32,193790.0,33.9845,33.9931,33.7862,33.8897,193790.0
2016-01-20 15:50:00,39.32,39.4,39.26,39.39,74294.0,33.8897,33.9586,33.8379,33.95,74294.0
2016-01-20 15:55:00,39.39,39.39,39.28,39.31,419001.0,33.95,33.95,33.8552,33.881,419001.0
2016-01-21 09:30:00,39.47,39.52,39.3,39.51,32194.0,34.0189,34.062,33.8724,34.0534,32194.0
2016-01-21 09:35:00,39.54,39.69,39.46,39.46,89334.0,34.0793,34.2086,34.0103,34.0103,89334.0
2016-01-21 09:40:00,39.46,39.55,39.29,39.31,41276.0,34.0103,34.0879,33.8638,33.881,41276.0
2016-01-21 09:45:00,39.29,39.3,39.19,39.22,35739.0,33.8638,33.8724,33.7776,33.8035,35739.0
2016-01-21 09:50:00,39.22,39.35,39.14,39.34,29965.0,33.8035,33.9155,33.7345,33.9069,29965.0
2016-01-21 09:55:00,39.35,39.5,39.35,39.39,30226.0,33.9155,34.0448,33.9155,33.95,30226.0
2016-01-21 10:00:00,39.39,39.79,39.38,39.78,28292.0,33.95,34.2948,33.9414,34.2861,28292.0
2016-01-21 10:05:00,39.79,39.81,39.68,39.81,44985.0,34.2948,34.312,34.1999,34.312,44985.0
2016-01-21 10:10:00,39.82,40.03,39.82,39.93,93773.0,34.3206,34.5016,34.3206,34.4154,93773.0
2016-01-21 10:15:00,39.92,40.03,39.86,39.86,101150.0,34.4068,34.5016,34.3551,34.3551,101150.0
2016-01-21 10:20:00,39.86,39.89,39.63,39.64,22870.0,34.3551,34.3809,34.1568,34.1655,22870.0
2016-01-21 10:25:00,39.64,39.9,39.64,39.9,108675.0,34.1655,34.3896,34.1655,34.3896,108675.0
2016-01-21 10:30:00,39.89,39.96,39.76,39.96,44549.0,34.3809,34.4413,34.2689,34.4413,44549.0
2016-01-21 10:35:00,39.98,40.03,39.81,39.86,51555.0,34.4585,34.5016,34.312,34.3551,51555.0
2016-01-21 10:40:00,39.87,40.0,39.85,39.99,31679.0,34.3637,34.4758,34.3465,34.4671,31679.0
2016-01-21 10:45:00,39.99,40.13,39.97,40.01,56700.0,34.4671,34.5878,34.4499,34.4844,56700.0
2016-01-21 10:50:00,39.99,40.06,39.92,40.05,188024.0,34.4671,34.5275,34.4068,34.5188,188024.0
2016-01-21 10:55:00,40.04,40.12,39.81,39.84,49679.0,34.5102,34.5792,34.312,34.3378,49679.0
2016-01-21 11:00:00,39.85,40.05,39.73,40.05,80310.0,34.3465,34.5188,34.243,34.5188,80310.0
2016-01-21 11:05:00,40.04,40.13,40.02,40.04,36331.0,34.5102,34.5878,34.493,34.5102,36331.0
2016-01-21 11:10:00,40.02,40.06,39.93,39.95,33384.0,34.493,34.5275,34.4154,34.4327,33384.0
2016-01-21 11:15:00,39.96,39.99,39.86,39.93,29288.0,34.4413,34.4671,34.3551,34.4154,29288.0
2016-01-21 11:20:00,39.93,39.93,39.83,39.85,66463.0,34.4154,34.4154,34.3292,34.3465,66463.0
2016-01-21 11:25:00,39.85,39.87,39.73,39.76,36868.0,34.3465,34.3637,34.243,34.2689,36868.0
2016-01-21 11:30:00,39.75,39.89,39.75,39.86,65487.0,34.2603,34.3809,34.2603,34.3551,65487.0
2016-01-21 11:35:00,39.86,40.07,39.84,40.05,145082.0,34.3551,34.5361,34.3378,34.5188,145082.0
2016-01-21 11:40:00,40.06,40.06,39.89,39.89,46518.0,34.5275,34.5275,34.3809,34.3809,46518.0
2016-01-21 11:45:00,39.89,40.08,39.88,40.08,35943.0,34.3809,34.5447,34.3723,34.5447,35943.0
2016-01-21 11:50:00,40.1,40.1,39.97,39.97,24183.0,34.5619,34.5619,34.4499,34.4499,24183.0
2016-01-21 11:55:00,39.98,40.14,39.98,40.08,39588.0,34.4585,34.5964,34.4585,34.5447,39588.0
2016-01-21 12:00:00,40.11,40.23,40.1,40.22,86413.0,34.5706,34.674,34.5619,34.6654,86413.0
2016-01-21 12:05:00,40.22,40.29,40.19,40.23,51304.0,34.6654,34.7257,34.6395,34.674,51304.0
2016-01-21 12:10:00,40.23,40.24,40.12,40.15,30874.0,34.674,34.6826,34.5792,34.605,30874.0
2016-01-21 12:15:00,40.15,40.27,40.15,40.22,30899.0,34.605,34.7085,34.605,34.6654,30899.0
2016-01-21 12:20:00,40.23,40.23,40.09,40.12,39467.0,34.674,34.674,34.5533,34.5792,39467.0
2016-01-21 12:25:00,40.14,40.23,40.11,40.21,23768.0,34.5964,34.674,34.5706,34.6567,23768.0
2016-01-21 12:30:00,40.21,40.23,40.14,40.15,41217.0,34.6567,34.674,34.5964,34.605,41217.0
2016-01-21 12:35:00,40.15,40.23,40.14,40.19,48038.0,34.605,34.674,34.5964,34.6395,48038.0
2016-01-21 12:40:00,40.2,40.24,40.16,40.18,38109.0,34.6481,34.6826,34.6137,34.6309,38109.0
2016-01-21 12:45:00,40.17,40.18,40.09,40.11,31925.0,34.6223,34.6309,34.5533,34.5706,31925.0
2016-01-21 12:50:00,40.1,40.14,40.06,40.07,46749.0,34.5619,34.5964,34.5275,34.5361,46749.0
2016-01-21 12:55:00,40.06,40.07,40.02,40.06,29986.0,34.5275,34.5361,34.493,34.5275,29986.0
2016-01-21 13:00:00,40.05,40.12,40.04,40.12,39240.0,34.5188,34.5792,34.5102,34.5792,39240.0
2016-01-21 13:05:00,40.12,40.23,40.12,40.22,36699.0,34.5792,34.674,34.5792,34.6654,36699.0
2016-01-21 13:10:00,40.22,40.23,40.08,40.08,23066.0,34.6654,34.674,34.5447,34.5447,23066.0
2016-01-21 13:15:00,40.08,40.08,40.01,40.02,144785.0,34.5447,34.5447,34.4844,34.493,144785.0
2016-01-21 13:20:00,40.01,40.01,39.82,39.86,124722.0,34.4844,34.4844,34.3206,34.3551,124722.0
2016-01-21 13:25:00,39.86,39.9,39.81,39.81,14394.0,34.3551,34.3896,34.312,34.312,14394.0
2016-01-21 13:30:00,39.8,39.86,39.68,39.74,132221.0,34.3034,34.3551,34.1999,34.2517,132221.0
2016-01-21 13:35:00,39.75,39.93,39.74,39.93,24740.0,34.2603,34.4154,34.2517,34.4154,24740.0
2016-01-21 13:40:00,39.94,39.99,39.91,39.93,64317.0,34.424,34.4671,34.3982,34.4154,64317.0
2016-01-21 13:45:00,39.93,39.99,39.93,39.95,69292.0,34.4154,34.4671,34.4154,34.4327,69292.0
2016-01-21 13:50:00,39.96,39.96,39.77,39.83,19740.0,34.4413,34.4413,34.2775,34.3292,19740.0
2016-01-21 13:55:00,39.83,39.93,39.83,39.86,58043.0,34.3292,34.4154,34.3292,34.3551,58043.0
2016-01-21 14:00:00,39.87,39.91,39.78,39.84,30070.0,34.3637,34.3982,34.2861,34.3378,30070.0
2016-01-21 14:05:00,39.83,39.85,39.75,39.75,54489.0,34.3292,34.3465,34.2603,34.2603,54489.0
2016-01-21 14:10:00,39.75,39.75,39.56,39.59,77712.0,34.2603,34.2603,34.0965,34.1224,77712.0
2016-01-21 14:15:00,39.59,39.6,39.55,39.59,24293.0,34.1224,34.131,34.0879,34.1224,24293.0
2016-01-21 14:20:00,39.6,39.7,39.58,39.59,29606.0,34.131,34.2172,34.1138,34.1224,29606.0
2016-01-21 14:25:00,39.58,39.67,39.5,39.67,31269.0,34.1138,34.1913,34.0448,34.1913,31269.0
2016-01-21 14:30:00,39.68,39.79,39.67,39.68,29161.0,34.1999,34.2948,34.1913,34.1999,29161.0
2016-01-21 14:35:00,39.68,39.78,39.68,39.73,19434.0,34.1999,34.2861,34.1999,34.243,19434.0
2016-01-21 14:40:00,39.73,39.82,39.72,39.78,58705.0,34.243,34.3206,34.2344,34.2861,58705.0
2016-01-21 14:45:00,39.78,39.78,39.58,39.59,23189.0,34.2861,34.2861,34.1138,34.1224,23189.0
2016-01-21 14:50:00,39.59,39.74,39.59,39.73,26031.0,34.1224,34.2517,34.1224,34.243,26031.0
2016-01-21 14:55:00,39.73,39.93,39.72,39.88,25261.0,34.243,34.4154,34.2344,34.3723,25261.0
2016-01-21 15:00:00,39.88,39.88,39.72,39.72,20906.0,34.3723,34.3723,34.2344,34.2344,20906.0
2016-01-21 15:05:00,39.73,39.73,39.58,39.62,30309.0,34.243,34.243,34.1138,34.1482,30309.0
2016-01-21 15:10:00,39.62,39.76,39.58,39.75,28006.0,34.1482,34.2689,34.1138,34.2603,28006.0
2016-01-21 15:15:00,39.76,39.77,39.64,39.7,27889.0,34.2689,34.2775,34.1655,34.2172,27889.0
2016-01-21 15:20:00,39.7,39.75,39.64,39.74,61655.0,34.2172,34.2603,34.1655,34.2517,61655.0
2016-01-21 15:25:00,39.75,39.77,39.7,39.72,88330.0,34.2603,34.2775,34.2172,34.2344,88330.0
2016-01-21 15:30:00,39.72,39.9,39.71,39.84,50673.0,34.2344,34.3896,34.2258,34.3378,50673.0
2016-01-21 15:35:00,39.84,39.86,39.78,39.83,32201.0,34.3378,34.3551,34.2861,34.3292,32201.0
2016-01-21 15:40:00,39.83,39.91,39.79,39.86,45196.0,34.3292,34.3982,34.2948,34.3551,45196.0
2016-01-21 15:45:00,39.85,39.85,39.74,39.76,54527.0,34.3465,34.3465,34.2517,34.2689,54527.0
2016-01-21 15:50:00,39.75,39.81,39.74,39.79,38736.0,34.2603,34.312,34.2517,34.2948,38736.0
2016-01-21 15:55:00,39.79,39.8,39.68,39.69,97681.0,34.2948,34.3034,34.1999,34.2086,97681.0
2016-01-22 09:30:00,40.32,40.34,40.22,40.27,141648.0,34.7516,34.7688,34.6654,34.7085,141648.0
2016-01-22 09:35:00,40.28,40.39,40.18,40.2,100497.0,34.7171,34.8119,34.6309,34.6481,100497.0
2016-01-22 09:40:00,40.2,40.3,40.01,40.3,87103.0,34.6481,34.7343,34.4844,34.7343,87103.0
2016-01-22 09:45:00,40.3,40.34,40.16,40.34,78813.0,34.7343,34.7688,34.6137,34.7688,78813.0
2016-01-22 09:50:00,40.36,40.41,40.29,40.4,18126.0,34.786,34.8291,34.7257,34.8205,18126.0
2016-01-22 09:55:00,40.42,40.57,40.39,40.56,39346.0,34.8377,34.967,34.8119,34.9584,39346.0
2016-01-22 10:00:00,40.56,40.61,40.36,40.41,145364.0,34.9584,35.0015,34.786,34.8291,145364.0
2016-01-22 10:05:00,40.42,40.5,40.38,40.48,330665.0,34.8377,34.9067,34.8033,34.8895,330665.0
2016-01-22 10:10:00,40.48,40.6,40.47,40.59,43525.0,34.8895,34.9929,34.8808,34.9843,43525.0
2016-01-22 10:15:00,40.59,40.6,40.42,40.48,48583.0,34.9843,34.9929,34.8377,34.8895,48583.0
2016-01-22 10:20:00,40.48,40.48,40.31,40.37,44028.0,34.8895,34.8895,34.7429,34.7947,44028.0
2016-01-22 10:25:00,40.37,40.47,40.33,40.36,30026.0,34.7947,34.8808,34.7602,34.786,30026.0
2016-01-22 10:30:00,40.37,40.48,40.32,40.35,57048.0,34.7947,34.8895,34.7516,34.7774,57048.0
2016-01-22 10:35:00,40.34,40.42,40.29,40.34,54112.0,34.7688,34.8377,34.7257,34.7688,54112.0
2016-01-22 10:40:00,40.35,40.37,40.23,40.27,30630.0,34.7774,34.7947,34.674,34.7085,30630.0
2016-01-22 10:45:00,40.27,40.3,40.23,40.27,14236.0,34.7085,34.7343,34.674,34.7085,14236.0
2016-01-22 10:50:00,40.26,40.32,40.22,40.22,15731.0,34.6998,34.7516,34.6654,34.6654,15731.0
2016-01-22 10:55:00,40.21,40.21,40.17,40.18,27775.0,34.6567,34.6567,34.6223,34.6309,27775.0
2016-01-22 11:00:00,40.19,40.28,40.19,40.22,30417.0,34.6395,34.7171,34.6395,34.6654,30417.0
2016-01-22 11:05:00,40.22,40.24,40.13,40.15,17970.0,34.6654,34.6826,34.5878,34.605,17970.0
2016-01-22 11:10:00,40.14,40.14,40.08,40.11,16465.0,34.5964,34.5964,34.5447,34.5706,16465.0
2016-01-22 11:15:00,40.1,40.21,40.04,40.18,22396.0,34.5619,34.6567,34.5102,34.6309,22396.0
2016-01-22 11:20:00,40.19,40.25,40.18,40.18,15448.0,34.6395,34.6912,34.6309,34.6309,15448.0
2016-01-22 11:25:00,40.17,40.18,40.1,40.16,37258.0,34.6223,34.6309,34.5619,34.6137,37258.0
2016-01-22 11:30:00,40.17,40.18,40.14,40.14,123917.0,34.6223,34.6309,34.5964,34.5964,123917.0
2016-01-22 11:35:00,40.15,40.15,40.09,40.1,9786.0,34.605,34.605,34.5533,34.5619,9786.0
2016-01-22 11:40:00,40.11,40.15,40.08,40.12,13088.0,34.5706,34.605,34.5447,34.5792,13088.0
2016-01-22 11:45:00,40.12,40.14,40.0,40.03,18832.0,34.5792,34.5964,34.4758,34.5016,18832.0
2016-01-22 11:50:00,40.03,40.12,40.01,40.09,15596.0,34.5016,34.5792,34.4844,34.5533,15596.0
2016-01-22 11:55:00,40.05,40.07,40.01,40.02,16805.0,34.5188,34.5361,34.4844,34.493,16805.0
2016-01-22 12:00:00,40.01,40.08,40.0,40.06,40813.0,34.4844,34.5447,34.4758,34.5275,40813.0
2016-01-22 12:05:00,40.05,40.12,40.04,40.11,67724.0,34.5188,34.5792,34.5102,34.5706,67724.0
2016-01-22 12:10:00,40.11,40.15,40.03,40.14,23900.0,34.5706,34.605,34.5016,34.5964,23900.0
2016-01-22 12:15:00,40.14,40.14,40.06,40.08,11799.0,34.5964,34.5964,34.5275,34.5447,11799.0
2016-01-22 12:20:00,40.08,40.17,40.08,40.15,15179.0,34.5447,34.6223,34.5447,34.605,15179.0
2016-01-22 12:25:00,40.16,40.18,40.08,40.12,20544.0,34.6137,34.6309,34.5447,34.5792,20544.0
2016-01-22 12:30:00,40.13,40.13,40.07,40.11,11938.0,34.5878,34.5878,34.5361,34.5706,11938.0
2016-01-22 12:35:00,40.11,40.21,40.08,40.21,7900.0,34.5706,34.6567,34.5447,34.6567,7900.0
2016-01-22 12:40:00,40.2,40.2,40.11,40.11,27560.0,34.6481,34.6481,34.5706,34.5706,27560.0
2016-01-22 12:45:00,40.11,40.12,40.07,40.12,17063.0,34.5706,34.5792,34.5361,34.5792,17063.0
2016-01-22 12:50:00,40.11,40.17,40.11,40.16,118543.0,34.5706,34.6223,34.5706,34.6137,118543.0
2016-01-22 12:55:00,40.16,40.22,40.15,40.21,135440.0,34.6137,34.6654,34.605,34.6567,135440.0
2016-01-22 13:00:00,40.2,40.2,40.13,40.13,44377.0,34.6481,34.6481,34.5878,34.5878,44377.0
2016-01-22 13:05:00,40.13,40.14,40.06,40.07,15381.0,34.5878,34.5964,34.5275,34.5361,15381.0
2016-01-22 13:10:00,40.08,40.1,40.06,40.09,48051.0,34.5447,34.5619,34.5275,34.5533,48051.0
2016-01-22 13:15:00,40.09,40.12,40.07,40.11,43796.0,34.5533,34.5792,34.5361,34.5706,43796.0
2016-01-22 13:20:00,40.12,40.2,40.12,40.16,33048.0,34.5792,34.6481,34.5792,34.6137,33048.0
2016-01-22 13:25:00,40.16,40.21,40.14,40.14,34630.0,34.6137,34.6567,34.5964,34.5964,34630.0
2016-01-22 13:30:00,40.15,40.17,40.12,40.12,20562.0,34.605,34.6223,34.5792,34.5792,20562.0
2016-01-22 13:35:00,40.12,40.14,40.11,40.12,33426.0,34.5792,34.5964,34.5706,34.5792,33426.0
2016-01-22 13:40:00,40.13,40.21,40.13,40.18,91827.0,34.5878,34.6567,34.5878,34.6309,91827.0
2016-01-22 13:45:00,40.19,40.25,40.18,40.25,79204.0,34.6395,34.6912,34.6309,34.6912,79204.0
2016-01-22 13:50:00,40.25,40.27,40.23,40.27,40770.0,34.6912,34.7085,34.674,34.7085,40770.0
2016-01-22 13:55:00,40.26,40.3,40.24,40.29,35999.0,34.6998,34.7343,34.6826,34.7257,35999.0
2016-01-22 14:00:00,40.29,40.3,40.19,40.19,22644.0,34.7257,34.7343,34.6395,34.6395,22644.0
2016-01-22 14:05:00,40.18,40.27,40.18,40.27,38878.0,34.6309,34.7085,34.6309,34.7085,38878.0
2016-01-22 14:10:00,40.28,40.31,40.26,40.31,30010.0,34.7171,34.7429,34.6998,34.7429,30010.0
2016-01-22 14:15:00,40.31,40.32,40.28,40.29,19421.0,34.7429,34.7516,34.7171,34.7257,19421.0
2016-01-22 14:20:00,40.29,40.31,40.17,40.19,26028.0,34.7257,34.7429,34.6223,34.6395,26028.0
2016-01-22 14:25:00,40.19,40.21,40.13,40.13,10404.0,34.6395,34.6567,34.5878,34.5878,10404.0
2016-01-22 14:30:00,40.13,40.17,40.08,40.14,40593.0,34.5878,34.6223,34.5447,34.5964,40593.0
2016-01-22 14:35:00,40.14,40.18,40.07,40.1,21142.0,34.5964,34.6309,34.5361,34.5619,21142.0
2016-01-22 14:40:00,40.09,40.11,40.05,40.06,11354.0,34.5533,34.5706,34.5188,34.5275,11354.0
2016-01-22 14:45:00,40.06,40.1,40.04,40.09,32537.0,34.5275,34.5619,34.5102,34.5533,32537.0
2016-01-22 14:50:00,40.09,40.16,40.07,40.15,12081.0,34.5533,34.6137,34.5361,34.605,12081.0
2016-01-22 14:55:00,40.15,40.15,40.1,40.12,18056.0,34.605,34.605,34.5619,34.5792,18056.0
2016-01-22 15:00:00,40.12,40.15,40.1,40.12,16780.0,34.5792,34.605,34.5619,34.5792,16780.0
2016-01-22 15:05:00,40.11,40.12,40.05,40.06,35243.0,34.5706,34.5792,34.5188,34.5275,35243.0
2016-01-22 15:10:00,40.05,40.13,40.04,40.13,31521.0,34.5188,34.5878,34.5102,34.5878,31521.0
2016-01-22 15:15:00,40.13,40.17,40.11,40.14,34153.0,34.5878,34.6223,34.5706,34.5964,34153.0
2016-01-22 15:20:00,40.15,40.2,40.15,40.17,36765.0,34.605,34.6481,34.605,34.6223,36765.0
2016-01-22 15:25:00,40.18,40.24,40.17,40.24,52882.0,34.6309,34.6826,34.6223,34.6826,52882.0
2016-01-22 15:30:00,40.23,40.24,40.17,40.19,58399.0,34.674,34.6826,34.6223,34.6395,58399.0
2016-01-22 15:35:00,40.19,40.24,40.19,40.24,44131.0,34.6395,34.6826,34.6395,34.6826,44131.0
2016-01-22 15:40:00,40.24,40.29,40.23,40.29,81827.0,34.6826,34.7257,34.674,34.7257,81827.0
2016-01-22 15:45:00,40.29,40.32,40.28,40.31,47277.0,34.7257,34.7516,34.7171,34.7429,47277.0
2016-01-22 15:50:00,40.32,40.34,40.28,40.34,62633.0,34.7516,34.7688,34.7171,34.7688,62633.0
2016-01-22 15:55:00,40.34,40.37,40.3,40.35,421234.0,34.7688,34.7947,34.7343,34.7774,421234.0
2016-01-25 09:30:00,40.27,40.44,40.26,40.31,34519.0,34.7085,34.855,34.6998,34.7429,34519.0
2016-01-25 09:35:00,40.32,40.32,40.14,40.27,27039.0,34.7516,34.7516,34.5964,34.7085,27039.0
2016-01-25 09:40:00,40.27,40.3,40.16,40.2,33820.0,34.7085,34.7343,34.6137,34.6481,33820.0
2016-01-25 09:45:00,40.21,40.21,40.07,40.08,24101.0,34.6567,34.6567,34.5361,34.5447,24101.0
2016-01-25 09:50:00,40.09,40.2,40.08,40.2,23335.0,34.5533,34.6481,34.5447,34.6481,23335.0
2016-01-25 09:55:00,40.21,40.23,40.03,40.12,31700.0,34.6567,34.674,34.5016,34.5792,31700.0
2016-01-25 10:00:00,40.11,40.19,40.06,40.19,131003.0,34.5706,34.6395,34.5275,34.6395,131003.0
2016-01-25 10:05:00,40.18,40.22,40.12,40.16,39612.0,34.6309,34.6654,34.5792,34.6137,39612.0
2016-01-25 10:10:00,40.15,40.15,40.04,40.05,45557.0,34.605,34.605,34.5102,34.5188,45557.0
2016-01-25 10:15:00,40.03,40.18,40.02,40.12,46213.0,34.5016,34.6309,34.493,34.5792,46213.0
2016-01-25 10:20:00,40.12,40.14,40.0,40.14,49412.0,34.5792,34.5964,34.4758,34.5964,49412.0
2016-01-25 10:25:00,40.14,40.14,40.05,40.11,33169.0,34.5964,34.5964,34.5188,34.5706,33169.0
2016-01-25 10:30:00,40.11,40.17,40.02,40.07,38371.0,34.5706,34.6223,34.493,34.5361,38371.0
2016-01-25 10:35:00,40.05,40.05,39.95,39.97,49764.0,34.5188,34.5188,34.4327,34.4499,49764.0
2016-01-25 10:40:00,39.97,39.98,39.88,39.93,74166.0,34.4499,34.4585,34.3723,34.4154,74166.0
2016-01-25 10:45:00,39.92,40.0,39.88,39.96,84077.0,34.4068,34.4758,34.3723,34.4413,84077.0
2016-01-25 10:50:00,39.95,39.99,39.89,39.9,34840.0,34.4327,34.4671,34.3809,34.3896,34840.0
2016-01-25 10:55:00,39.9,39.94,39.87,39.87,25309.0,34.3896,34.424,34.3637,34.3637,25309.0
2016-01-25 11:00:00,39.86,39.87,39.79,39.83,39243.0,34.3551,34.3637,34.2948,34.3292,39243.0
2016-01-25 11:05:00,39.83,39.83,39.7,39.74,47530.0,34.3292,34.3292,34.2172,34.2517,47530.0
2016-01-25 11:10:00,39.74,39.8,39.71,39.74,32018.0,34.2517,34.3034,34.2258,34.2517,32018.0
2016-01-25 11:15:00,39.73,39.78,39.72,39.75,38174.0,34.243,34.2861,34.2344,34.2603,38174.0
2016-01-25 11:20:00,39.76,39.81,39.72,39.81,51730.0,34.2689,34.312,34.2344,34.312,51730.0
2016-01-25 11:25:00,39.82,39.88,39.76,39.86,47135.0,34.3206,34.3723,34.2689,34.3551,47135.0
2016-01-25 11:30:00,39.85,39.87,39.81,39.87,30933.0,34.3465,34.3637,34.312,34.3637,30933.0
2016-01-25 11:35:00,39.86,39.87,39.78,39.8,28856.0,34.3551,34.3637,34.2861,34.3034,28856.0
2016-01-25 11:40:00,39.8,39.86,39.75,39.75,34594.0,34.3034,34.3551,34.2603,34.2603,34594.0
2016-01-25 11:45:00,39.75,39.82,39.75,39.81,30850.0,34.2603,34.3206,34.2603,34.312,30850.0
2016-01-25 11:50:00,39.82,39.92,39.82,39.91,23172.0,34.3206,34.4068,34.3206,34.3982,23172.0
2016-01-25 11:55:00,39.92,39.94,39.89,39.89,23062.0,34.4068,34.424,34.3809,34.3809,23062.0
2016-01-25 12:00:00,39.89,39.94,39.87,39.89,31270.0,34.3809,34.424,34.3637,34.3809,31270.0
2016-01-25 12:05:00,39.9,39.91,39.86,39.88,30314.0,34.3896,34.3982,34.3551,34.3723,30314.0
2016-01-25 12:10:00,39.89,39.9,39.83,39.85,50447.0,34.3809,34.3896,34.3292,34.3465,50447.0
2016-01-25 12:15:00,39.85,39.94,39.84,39.92,30509.0,34.3465,34.424,34.3378,34.4068,30509.0
2016-01-25 12:20:00,39.93,39.95,39.89,39.95,25283.0,34.4154,34.4327,34.3809,34.4327,25283.0
2016-01-25 12:25:00,39.95,39.97,39.91,39.91,26420.0,34.4327,34.4499,34.3982,34.3982,26420.0
2016-01-25 12:30:00,39.91,39.94,39.88,39.91,31077.0,34.3982,34.424,34.3723,34.3982,31077.0
2016-01-25 12:35:00,39.91,39.96,39.91,39.96,11753.0,34.3982,34.4413,34.3982,34.4413,11753.0
2016-01-25 12:40:00,39.97,40.01,39.94,39.95,24296.0,34.4499,34.4844,34.424,34.4327,24296.0
2016-01-25 12:45:00,39.95,39.95,39.9,39.92,11816.0,34.4327,34.4327,34.3896,34.4068,11816.0
2016-01-25 12:50:00,39.91,39.91,39.83,39.85,53225.0,34.3982,34.3982,34.3292,34.3465,53225.0
2016-01-25 12:55:00,39.85,39.92,39.85,39.92,15892.0,34.3465,34.4068,34.3465,34.4068,15892.0
2016-01-25 13:00:00,39.93,40.01,39.92,40.0,14476.0,34.4154,34.4844,34.4068,34.4758,14476.0
2016-01-25 13:05:00,40.01,40.04,39.96,39.99,17007.0,34.4844,34.5102,34.4413,34.4671,17007.0
2016-01-25 13:10:00,39.99,40.01,39.93,40.0,22209.0,34.4671,34.4844,34.4154,34.4758,22209.0
2016-01-25 13:15:00,40.0,40.01,39.95,40.0,23524.0,34.4758,34.4844,34.4327,34.4758,23524.0
2016-01-25 13:20:00,40.0,40.03,39.98,39.98,28226.0,34.4758,34.5016,34.4585,34.4585,28226.0
2016-01-25 13:25:00,39.99,39.99,39.95,39.95,11700.0,34.4671,34.4671,34.4327,34.4327,11700.0
2016-01-25 13:30:00,39.95,39.98,39.94,39.94,21705.0,34.4327,34.4585,34.424,34.424,21705.0
2016-01-25 13:35:00,39.94,39.96,39.92,39.93,28905.0,34.424,34.4413,34.4068,34.4154,28905.0
2016-01-25 13:40:00,39.93,39.93,39.9,39.91,10300.0,34.4154,34.4154,34.3896,34.3982,10300.0
2016-01-25 13:45:00,39.9,39.92,39.8,39.81,27610.0,34.3896,34.4068,34.3034,34.312,27610.0
2016-01-25 13:50:00,39.81,39.83,39.8,39.8,14778.0,34.312,34.3292,34.3034,34.3034,14778.0
2016-01-25 13:55:00,39.8,39.82,39.75,39.76,28858.0,34.3034,34.3206,34.2603,34.2689,28858.0
2016-01-25 14:00:00,39.75,39.8,39.73,39.79,36122.0,34.2603,34.3034,34.243,34.2948,36122.0
2016-01-25 14:05:00,39.8,39.84,39.79,39.84,32233.0,34.3034,34.3378,34.2948,34.3378,32233.0
2016-01-25 14:10:00,39.83,39.83,39.79,39.81,22466.0,34.3292,34.3292,34.2948,34.312,22466.0
2016-01-25 14:15:00,39.82,39.87,39.81,39.85,22633.0,34.3206,34.3637,34.312,34.3465,22633.0
2016-01-25 14:20:00,39.84,39.84,39.8,39.83,46593.0,34.3378,34.3378,34.3034,34.3292,46593.0
2016-01-25 14:25:00,39.83,39.87,39.78,39.86,62362.0,34.3292,34.3637,34.2861,34.3551,62362.0
2016-01-25 14:30:00,39.87,39.89,39.84,39.87,38043.0,34.3637,34.3809,34.3378,34.3637,38043.0
2016-01-25 14:35:00,39.87,39.91,39.86,39.9,26041.0,34.3637,34.3982,34.3551,34.3896,26041.0
2016-01-25 14:40:00,39.9,39.9,39.8,39.8,25093.0,34.3896,34.3896,34.3034,34.3034,25093.0
2016-01-25 14:45:00,39.8,39.84,39.8,39.8,15189.0,34.3034,34.3378,34.3034,34.3034,15189.0
2016-01-25 14:50:00,39.79,39.81,39.77,39.81,62780.0,34.2948,34.312,34.2775,34.312,62780.0
2016-01-25 14:55:00,39.81,39.89,39.81,39.88,42757.0,34.312,34.3809,34.312,34.3723,42757.0
2016-01-25 15:00:00,39.88,39.96,39.88,39.92,81871.0,34.3723,34.4413,34.3723,34.4068,81871.0
2016-01-25 15:05:00,39.91,39.91,39.78,39.78,43621.0,34.3982,34.3982,34.2861,34.2861,43621.0
2016-01-25 15:10:00,39.78,39.79,39.75,39.75,25266.0,34.2861,34.2948,34.2603,34.2603,25266.0
2016-01-25 15:15:00,39.75,39.8,39.74,39.79,89640.0,34.2603,34.3034,34.2517,34.2948,89640.0
2016-01-25 15:20:00,39.79,39.79,39.67,39.68,124935.0,34.2948,34.2948,34.1913,34.1999,124935.0
2016-01-25 15:25:00,39.66,39.73,39.66,39.69,66930.0,34.1827,34.243,34.1827,34.2086,66930.0
2016-01-25 15:30:00,39.69,39.71,39.63,39.64,54922.0,34.2086,34.2258,34.1568,34.1655,54922.0
2016-01-25 15:35:00,39.64,39.64,39.6,39.61,95261.0,34.1655,34.1655,34.131,34.1396,95261.0
2016-01-25 15:40:00,39.61,39.64,39.57,39.59,79863.0,34.1396,34.1655,34.1051,34.1224,79863.0
2016-01-25 15:45:00,39.59,39.65,39.59,39.64,98260.0,34.1224,34.1741,34.1224,34.1655,98260.0
2016-01-25 15:50:00,39.64,39.64,39.58,39.62,132945.0,34.1655,34.1655,34.1138,34.1482,132945.0
2016-01-25 15:55:00,39.61,39.62,39.55,39.6,457624.0,34.1396,34.1482,34.0879,34.131,457624.0
2016-01-26 09:30:00,39.78,39.91,39.78,39.81,11649.0,34.2861,34.3982,34.2861,34.312,11649.0
2016-01-26 09:35:00,39.89,39.97,39.86,39.87,13950.0,34.3809,34.4499,34.3551,34.3637,13950.0
2016-01-26 09:40:00,39.87,39.94,39.77,39.88,27997.0,34.3637,34.424,34.2775,34.3723,27997.0
2016-01-26 09:45:00,39.9,39.91,39.68,39.7,28484.0,34.3896,34.3982,34.1999,34.2172,28484.0
2016-01-26 09:50:00,39.71,39.88,39.7,39.8,18560.0,34.2258,34.3723,34.2172,34.3034,18560.0
2016-01-26 09:55:00,39.82,39.84,39.76,39.82,12468.0,34.3206,34.3378,34.2689,34.3206,12468.0
2016-01-26 10:00:00,39.83,40.0,39.83,39.99,56170.0,34.3292,34.4758,34.3292,34.4671,56170.0
2016-01-26 10:05:00,40.0,40.1,39.96,40.08,39178.0,34.4758,34.5619,34.4413,34.5447,39178.0
2016-01-26 10:10:00,40.08,40.18,40.08,40.15,80713.0,34.5447,34.6309,34.5447,34.605,80713.0
2016-01-26 10:15:00,40.15,40.24,40.15,40.18,76234.0,34.605,34.6826,34.605,34.6309,76234.0
2016-01-26 10:20:00,40.18,40.19,40.1,40.15,19390.0,34.6309,34.6395,34.5619,34.605,19390.0
2016-01-26 10:25:00,40.15,40.21,40.11,40.12,109802.0,34.605,34.6567,34.5706,34.5792,109802.0
2016-01-26 10:30:00,40.12,40.16,40.07,40.09,60168.0,34.5792,34.6137,34.5361,34.5533,60168.0
2016-01-26 10:35:00,40.09,40.2,40.09,40.15,29202.0,34.5533,34.6481,34.5533,34.605,29202.0
2016-01-26 10:40:00,40.15,40.19,40.12,40.17,127981.0,34.605,34.6395,34.5792,34.6223,127981.0
2016-01-26 10:45:00,40.18,40.18,40.05,40.07,38806.0,34.6309,34.6309,34.5188,34.5361,38806.0
2016-01-26 10:50:00,40.07,40.09,40.03,40.04,51969.0,34.5361,34.5533,34.5016,34.5102,51969.0
2016-01-26 10:55:00,40.04,40.07,39.99,40.05,67872.0,34.5102,34.5361,34.4671,34.5188,67872.0
2016-01-26 11:00:00,40.04,40.21,40.03,40.21,105941.0,34.5102,34.6567,34.5016,34.6567,105941.0
2016-01-26 11:05:00,40.21,40.22,40.11,40.15,51949.0,34.6567,34.6654,34.5706,34.605,51949.0
2016-01-26 11:10:00,40.14,40.24,40.11,40.23,47559.0,34.5964,34.6826,34.5706,34.674,47559.0
2016-01-26 11:15:00,40.23,40.24,40.16,40.24,39582.0,34.674,34.6826,34.6137,34.6826,39582.0
2016-01-26 11:20:00,40.24,40.24,40.16,40.18,109925.0,34.6826,34.6826,34.6137,34.6309,109925.0
2016-01-26 11:25:00,40.18,40.28,40.17,40.27,162185.0,34.6309,34.7171,34.6223,34.7085,162185.0
2016-01-26 11:30:00,40.27,40.27,40.16,40.16,38369.0,34.7085,34.7085,34.6137,34.6137,38369.0
2016-01-26 11:35:00,40.17,40.21,40.12,40.21,91816.0,34.6223,34.6567,34.5792,34.6567,91816.0
2016-01-26 11:40:00,40.2,40.24,40.19,40.24,36598.0,34.6481,34.6826,34.6395,34.6826,36598.0
2016-01-26 11:45:00,40.24,40.29,40.24,40.28,30265.0,34.6826,34.7257,34.6826,34.7171,30265.0
2016-01-26 11:50:00,40.28,40.38,40.28,40.35,45667.0,34.7171,34.8033,34.7171,34.7774,45667.0
2016-01-26 11:55:00,40.34,40.34,40.3,40.32,27503.0,34.7688,34.7688,34.7343,34.7516,27503.0
2016-01-26 12:00:00,40.32,40.42,40.32,40.41,58568.0,34.7516,34.8377,34.7516,34.8291,58568.0
2016-01-26 12:05:00,40.4,40.43,40.38,40.41,54727.0,34.8205,34.8464,34.8033,34.8291,54727.0
2016-01-26 12:10:00,40.41,40.53,40.4,40.51,65343.0,34.8291,34.9326,34.8205,34.9153,65343.0
2016-01-26 12:15:00,40.51,40.6,40.51,40.57,66454.0,34.9153,34.9929,34.9153,34.967,66454.0
2016-01-26 12:20:00,40.57,40.6,40.51,40.54,78989.0,34.967,34.9929,34.9153,34.9412,78989.0
2016-01-26 12:25:00,40.55,40.57,40.54,40.55,95506.0,34.9498,34.967,34.9412,34.9498,95506.0
2016-01-26 12:30:00,40.56,40.59,40.54,40.58,82486.0,34.9584,34.9843,34.9412,34.9756,82486.0
2016-01-26 12:35:00,40.58,40.61,40.57,40.57,24811.0,34.9756,35.0015,34.967,34.967,24811.0
2016-01-26 12:40:00,40.57,40.59,40.55,40.58,40734.0,34.967,34.9843,34.9498,34.9756,40734.0
2016-01-26 12:45:00,40.58,40.58,40.51,40.52,31943.0,34.9756,34.9756,34.9153,34.9239,31943.0
2016-01-26 12:50:00,40.53,40.54,40.49,40.5,37899.0,34.9326,34.9412,34.8981,34.9067,37899.0
2016-01-26 12:55:00,40.51,40.54,40.49,40.52,39297.0,34.9153,34.9412,34.8981,34.9239,39297.0
2016-01-26 13:00:00,40.53,40.59,40.53,40.59,33713.0,34.9326,34.9843,34.9326,34.9843,33713.0
2016-01-26 13:05:00,40.58,40.58,40.5,40.5,58484.0,34.9756,34.9756,34.9067,34.9067,58484.0
2016-01-26 13:10:00,40.49,40.56,40.48,40.55,38949.0,34.8981,34.9584,34.8895,34.9498,38949.0
2016-01-26 13:15:00,40.55,40.61,40.55,40.61,31538.0,34.9498,35.0015,34.9498,35.0015,31538.0
2016-01-26 13:20:00,40.61,40.65,40.6,40.65,33209.0,35.0015,35.036,34.9929,35.036,33209.0
2016-01-26 13:25:00,40.66,40.69,40.64,40.65,55431.0,35.0446,35.0705,35.0274,35.036,55431.0
2016-01-26 13:30:00,40.66,40.66,40.59,40.59,18916.0,35.0446,35.0446,34.9843,34.9843,18916.0
2016-01-26 13:35:00,40.6,40.6,40.53,40.53,60479.0,34.9929,34.9929,34.9326,34.9326,60479.0
2016-01-26 13:40:00,40.54,40.59,40.52,40.52,39619.0,34.9412,34.9843,34.9239,34.9239,39619.0
2016-01-26 13:45:00,40.52,40.57,40.52,40.56,31877.0,34.9239,34.967,34.9239,34.9584,31877.0
2016-01-26 13:50:00,40.57,40.58,40.53,40.54,26156.0,34.967,34.9756,34.9326,34.9412,26156.0
2016-01-26 13:55:00,40.52,40.53,40.5,40.51,52034.0,34.9239,34.9326,34.9067,34.9153,52034.0
2016-01-26 14:00:00,40.5,40.53,40.47,40.47,57791.0,34.9067,34.9326,34.8808,34.8808,57791.0
2016-01-26 14:05:00,40.47,40.51,40.46,40.49,37174.0,34.8808,34.9153,34.8722,34.8981,37174.0
2016-01-26 14:10:00,40.49,40.5,40.43,40.44,29621.0,34.8981,34.9067,34.8464,34.855,29621.0
2016-01-26 14:15:00,40.43,40.51,40.43,40.5,80035.0,34.8464,34.9153,34.8464,34.9067,80035.0
2016-01-26 14:20:00,40.49,40.51,40.47,40.49,44318.0,34.8981,34.9153,34.8808,34.8981,44318.0
2016-01-26 14:25:00,40.48,40.48,40.37,40.38,24862.0,34.8895,34.8895,34.7947,34.8033,24862.0
2016-01-26 14:30:00,40.37,40.41,40.36,40.4,52202.0,34.7947,34.8291,34.786,34.8205,52202.0
2016-01-26 14:35:00,40.39,40.39,40.34,40.37,76106.0,34.8119,34.8119,34.7688,34.7947,76106.0
2016-01-26 14:40:00,40.36,40.4,40.36,40.39,45086.0,34.786,34.8205,34.786,34.8119,45086.0
2016-01-26 14:45:00,40.39,40.39,40.33,40.33,17382.0,34.8119,34.8119,34.7602,34.7602,17382.0
2016-01-26 14:50:00,40.35,40.44,40.34,40.44,44017.0,34.7774,34.855,34.7688,34.855,44017.0
2016-01-26 14:55:00,40.45,40.45,40.38,40.38,23385.0,34.8636,34.8636,34.8033,34.8033,23385.0
2016-01-26 15:00:00,40.38,40.4,40.34,40.34,30604.0,34.8033,34.8205,34.7688,34.7688,30604.0
2016-01-26 15:05:00,40.34,40.37,40.32,40.33,49649.0,34.7688,34.7947,34.7516,34.7602,49649.0
2016-01-26 15:10:00,40.33,40.37,40.32,40.37,47132.0,34.7602,34.7947,34.7516,34.7947,47132.0
2016-01-26 15:15:00,40.37,40.4,40.32,40.33,55784.0,34.7947,34.8205,34.7516,34.7602,55784.0
2016-01-26 15:20:00,40.32,40.38,40.3,40.35,43485.0,34.7516,34.8033,34.7343,34.7774,43485.0
2016-01-26 15:25:00,40.34,40.39,40.33,40.37,47844.0,34.7688,34.8119,34.7602,34.7947,47844.0
2016-01-26 15:30:00,40.37,40.37,40.34,40.35,42699.0,34.7947,34.7947,34.7688,34.7774,42699.0
2016-01-26 15:35:00,40.35,40.42,40.32,40.42,68325.0,34.7774,34.8377,34.7516,34.8377,68325.0
2016-01-26 15:40:00,40.42,40.53,40.42,40.51,86844.0,34.8377,34.9326,34.8377,34.9153,86844.0
2016-01-26 15:45:00,40.52,40.52,40.45,40.47,85507.0,34.9239,34.9239,34.8636,34.8808,85507.0
2016-01-26 15:50:00,40.47,40.47,40.42,40.47,127663.0,34.8808,34.8808,34.8377,34.8808,127663.0
2016-01-26 15:55:00,40.46,40.5,40.44,40.49,236551.0,34.8722,34.9067,34.855,34.8981,236551.0
2016-01-27 09:30:00,40.37,40.37,40.25,40.33,17896.0,34.7947,34.7947,34.6912,34.7602,17896.0
2016-01-27 09:35:00,40.34,40.52,40.34,40.51,18805.0,34.7688,34.9239,34.7688,34.9153,18805.0
2016-01-27 09:40:00,40.53,40.63,40.49,40.62,22819.0,34.9326,35.0187,34.8981,35.0101,22819.0
2016-01-27 09:45:00,40.63,40.71,40.57,40.57,23481.0,35.0187,35.0877,34.967,34.967,23481.0
2016-01-27 09:50:00,40.54,40.54,40.37,40.46,34043.0,34.9412,34.9412,34.7947,34.8722,34043.0
2016-01-27 09:55:00,40.46,40.48,40.41,40.46,39277.0,34.8722,34.8895,34.8291,34.8722,39277.0
2016-01-27 10:00:00,40.48,40.48,40.19,40.21,17949.0,34.8895,34.8895,34.6395,34.6567,17949.0
2016-01-27 10:05:00,40.21,40.29,40.19,40.25,38533.0,34.6567,34.7257,34.6395,34.6912,38533.0
2016-01-27 10:10:00,40.25,40.26,40.11,40.13,25849.0,34.6912,34.6998,34.5706,34.5878,25849.0
2016-01-27 10:15:00,40.13,40.26,40.09,40.26,17850.0,34.5878,34.6998,34.5533,34.6998,17850.0
2016-01-27 10:20:00,40.27,40.36,40.27,40.34,21773.0,34.7085,34.786,34.7085,34.7688,21773.0
2016-01-27 10:25:00,40.34,40.37,40.31,40.31,12300.0,34.7688,34.7947,34.7429,34.7429,12300.0
2016-01-27 10:30:00,40.31,40.4,40.26,40.32,41120.0,34.7429,34.8205,34.6998,34.7516,41120.0
2016-01-27 10:35:00,40.33,40.47,40.33,40.46,62456.0,34.7602,34.8808,34.7602,34.8722,62456.0
2016-01-27 10:40:00,40.45,40.5,40.42,40.49,31855.0,34.8636,34.9067,34.8377,34.8981,31855.0
2016-01-27 10:45:00,40.5,40.51,40.36,40.36,19925.0,34.9067,34.9153,34.786,34.786,19925.0
2016-01-27 10:50:00,40.37,40.41,40.27,40.32,23936.0,34.7947,34.8291,34.7085,34.7516,23936.0
2016-01-27 10:55:00,40.34,40.34,40.28,40.34,12879.0,34.7688,34.7688,34.7171,34.7688,12879.0
2016-01-27 11:00:00,40.34,40.37,40.27,40.37,27950.0,34.7688,34.7947,34.7085,34.7947,27950.0
2016-01-27 11:05:00,40.37,40.38,40.33,40.33,15575.0,34.7947,34.8033,34.7602,34.7602,15575.0
2016-01-27 11:10:00,40.32,40.34,40.27,40.31,57681.0,34.7516,34.7688,34.7085,34.7429,57681.0
2016-01-27 11:15:00,40.29,40.38,40.25,40.38,33443.0,34.7257,34.8033,34.6912,34.8033,33443.0
2016-01-27 11:20:00,40.38,40.46,40.36,40.42,64309.0,34.8033,34.8722,34.786,34.8377,64309.0
2016-01-27 11:25:00,40.43,40.45,40.34,40.45,34867.0,34.8464,34.8636,34.7688,34.8636,34867.0
2016-01-27 11:30:00,40.45,40.5,40.42,40.5,20244.0,34.8636,34.9067,34.8377,34.9067,20244.0
2016-01-27 11:35:00,40.51,40.58,40.51,40.55,25500.0,34.9153,34.9756,34.9153,34.9498,25500.0
2016-01-27 11:40:00,40.56,40.61,40.5,40.61,100897.0,34.9584,35.0015,34.9067,35.0015,100897.0
2016-01-27 11:45:00,40.61,40.66,40.59,40.59,45059.0,35.0015,35.0446,34.9843,34.9843,45059.0
2016-01-27 11:50:00,40.59,40.62,40.52,40.54,58800.0,34.9843,35.0101,34.9239,34.9412,58800.0
2016-01-27 11:55:00,40.55,40.63,40.54,40.61,91828.0,34.9498,35.0187,34.9412,35.0015,91828.0
2016-01-27 12:00:00,40.61,40.66,40.56,40.59,28226.0,35.0015,35.0446,34.9584,34.9843,28226.0
2016-01-27 12:05:00,40.59,40.64,40.56,40.57,11832.0,34.9843,35.0274,34.9584,34.967,11832.0
2016-01-27 12:10:00,40.56,40.73,40.56,40.7,186082.0,34.9584,35.1049,34.9584,35.0791,186082.0
2016-01-27 12:15:00,40.7,40.74,40.68,40.72,19803.0,35.0791,35.1136,35.0618,35.0963,19803.0
2016-01-27 12:20:00,40.72,40.72,40.6,40.62,16060.0,35.0963,35.0963,34.9929,35.0101,16060.0
2016-01-27 12:25:00,40.64,40.68,40.56,40.56,13965.0,35.0274,35.0618,34.9584,34.9584,13965.0
2016-01-27 12:30:00,40.58,40.6,40.49,40.49,32704.0,34.9756,34.9929,34.8981,34.8981,32704.0
2016-01-27 12:35:00,40.49,40.54,40.46,40.54,16327.0,34.8981,34.9412,34.8722,34.9412,16327.0
2016-01-27 12:40:00,40.53,40.56,40.5,40.54,22420.0,34.9326,34.9584,34.9067,34.9412,22420.0
2016-01-27 12:45:00,40.53,40.58,40.51,40.57,23201.0,34.9326,34.9756,34.9153,34.967,23201.0
2016-01-27 12:50:00,40.57,40.58,40.51,40.53,24139.0,34.967,34.9756,34.9153,34.9326,24139.0
2016-01-27 12:55:00,40.53,40.55,40.48,40.48,20960.0,34.9326,34.9498,34.8895,34.8895,20960.0
2016-01-27 13:00:00,40.49,40.53,40.45,40.53,29227.0,34.8981,34.9326,34.8636,34.9326,29227.0
2016-01-27 13:05:00,40.53,40.54,40.5,40.52,21582.0,34.9326,34.9412,34.9067,34.9239,21582.0
2016-01-27 13:10:00,40.53,40.59,40.53,40.54,45196.0,34.9326,34.9843,34.9326,34.9412,45196.0
2016-01-27 13:15:00,40.52,40.52,40.47,40.49,37400.0,34.9239,34.9239,34.8808,34.8981,37400.0
2016-01-27 13:20:00,40.49,40.55,40.47,40.51,13943.0,34.8981,34.9498,34.8808,34.9153,13943.0
2016-01-27 13:25:00,40.52,40.54,40.45,40.45,13370.0,34.9239,34.9412,34.8636,34.8636,13370.0
2016-01-27 13:30:00,40.45,40.54,40.45,40.53,19500.0,34.8636,34.9412,34.8636,34.9326,19500.0
2016-01-27 13:35:00,40.52,40.55,40.5,40.5,58384.0,34.9239,34.9498,34.9067,34.9067,58384.0
2016-01-27 13:40:00,40.5,40.5,40.41,40.42,54964.0,34.9067,34.9067,34.8291,34.8377,54964.0
2016-01-27 13:45:00,40.41,40.45,40.39,40.43,77549.0,34.8291,34.8636,34.8119,34.8464,77549.0
2016-01-27 13:50:00,40.43,40.49,40.43,40.47,47631.0,34.8464,34.8981,34.8464,34.8808,47631.0
2016-01-27 13:55:00,40.46,40.55,40.45,40.52,3789.0,34.8722,34.9498,34.8636,34.9239,3789.0
2016-01-27 14:00:00,40.54,40.64,40.36,40.48,41961.0,34.9412,35.0274,34.786,34.8895,41961.0
2016-01-27 14:05:00,40.49,40.49,40.19,40.19,44628.0,34.8981,34.8981,34.6395,34.6395,44628.0
2016-01-27 14:10:00,40.18,40.28,40.14,40.18,18479.0,34.6309,34.7171,34.5964,34.6309,18479.0
2016-01-27 14:15:00,40.2,40.34,40.19,40.32,98412.0,34.6481,34.7688,34.6395,34.7516,98412.0
2016-01-27 14:20:00,40.33,40.43,40.29,40.31,81878.0,34.7602,34.8464,34.7257,34.7429,81878.0
2016-01-27 14:25:00,40.32,40.37,40.29,40.35,36892.0,34.7516,34.7947,34.7257,34.7774,36892.0
2016-01-27 14:30:00,40.34,40.37,40.28,40.33,29225.0,34.7688,34.7947,34.7171,34.7602,29225.0
2016-01-27 14:35:00,40.33,40.34,40.13,40.14,29024.0,34.7602,34.7688,34.5878,34.5964,29024.0
2016-01-27 14:40:00,40.13,40.18,40.09,40.16,45194.0,34.5878,34.6309,34.5533,34.6137,45194.0
2016-01-27 14:45:00,40.17,40.22,40.09,40.13,35137.0,34.6223,34.6654,34.5533,34.5878,35137.0
2016-01-27 14:50:00,40.12,40.19,40.07,40.09,51936.0,34.5792,34.6395,34.5361,34.5533,51936.0
2016-01-27 14:55:00,40.12,40.12,40.01,40.04,45007.0,34.5792,34.5792,34.4844,34.5102,45007.0
2016-01-27 15:00:00,40.04,40.04,39.86,39.9,26439.0,34.5102,34.5102,34.3551,34.3896,26439.0
2016-01-27 15:05:00,39.9,39.97,39.83,39.97,25320.0,34.3896,34.4499,34.3292,34.4499,25320.0
2016-01-27 15:10:00,39.96,39.96,39.78,39.79,43789.0,34.4413,34.4413,34.2861,34.2948,43789.0
2016-01-27 15:15:00,39.8,39.84,39.75,39.8,24356.0,34.3034,34.3378,34.2603,34.3034,24356.0
2016-01-27 15:20:00,39.8,39.99,39.79,39.97,37545.0,34.3034,34.4671,34.2948,34.4499,37545.0
2016-01-27 15:25:00,39.97,40.05,39.91,39.96,55329.0,34.4499,34.5188,34.3982,34.4413,55329.0
2016-01-27 15:30:00,39.96,40.03,39.95,39.95,38674.0,34.4413,34.5016,34.4327,34.4327,38674.0
2016-01-27 15:35:00,39.95,40.05,39.92,39.92,29026.0,34.4327,34.5188,34.4068,34.4068,29026.0
2016-01-27 15:40:00,39.92,39.97,39.87,39.96,129322.0,34.4068,34.4499,34.3637,34.4413,129322.0
2016-01-27 15:45:00,39.96,40.05,39.92,40.01,94727.0,34.4413,34.5188,34.4068,34.4844,94727.0
2016-01-27 15:50:00,40.0,40.02,39.95,39.98,88386.0,34.4758,34.493,34.4327,34.4585,88386.0
2016-01-27 15:55:00,39.98,40.01,39.94,39.99,212721.0,34.4585,34.4844,34.424,34.4671,212721.0
2016-01-28 09:30:00,40.28,40.41,40.19,40.23,27986.0,34.7171,34.8291,34.6395,34.674,27986.0
2016-01-28 09:35:00,40.21,40.3,40.13,40.19,68115.0,34.6567,34.7343,34.5878,34.6395,68115.0
2016-01-28 09:40:00,40.18,40.21,40.02,40.17,61528.0,34.6309,34.6567,34.493,34.6223,61528.0
2016-01-28 09:45:00,40.16,40.17,40.03,40.05,26457.0,34.6137,34.6223,34.5016,34.5188,26457.0
2016-01-28 09:50:00,40.04,40.23,40.04,40.16,25583.0,34.5102,34.674,34.5102,34.6137,25583.0
2016-01-28 09:55:00,40.18,40.3,40.18,40.29,74496.0,34.6309,34.7343,34.6309,34.7257,74496.0
2016-01-28 10:00:00,40.28,40.28,40.01,40.03,51079.0,34.7171,34.7171,34.4844,34.5016,51079.0
2016-01-28 10:05:00,40.02,40.05,39.86,39.9,53648.0,34.493,34.5188,34.3551,34.3896,53648.0
2016-01-28 10:10:00,39.9,39.95,39.82,39.84,37483.0,34.3896,34.4327,34.3206,34.3378,37483.0
2016-01-28 10:15:00,39.83,39.86,39.75,39.78,19750.0,34.3292,34.3551,34.2603,34.2861,19750.0
2016-01-28 10:20:00,39.76,39.85,39.69,39.85,13925.0,34.2689,34.3465,34.2086,34.3465,13925.0
2016-01-28 10:25:00,39.85,39.88,39.73,39.73,37452.0,34.3465,34.3723,34.243,34.243,37452.0
2016-01-28 10:30:00,39.73,39.78,39.6,39.68,39217.0,34.243,34.2861,34.131,34.1999,39217.0
2016-01-28 10:35:00,39.69,39.77,39.66,39.77,38137.0,34.2086,34.2775,34.1827,34.2775,38137.0
2016-01-28 10:40:00,39.77,39.87,39.76,39.85,17583.0,34.2775,34.3637,34.2689,34.3465,17583.0
2016-01-28 10:45:00,39.84,39.89,39.8,39.87,18700.0,34.3378,34.3809,34.3034,34.3637,18700.0
2016-01-28 10:50:00,39.88,39.9,39.8,39.8,18756.0,34.3723,34.3896,34.3034,34.3034,18756.0
2016-01-28 10:55:00,39.79,39.97,39.79,39.95,33133.0,34.2948,34.4499,34.2948,34.4327,33133.0
2016-01-28 11:00:00,39.94,40.02,39.93,40.01,12416.0,34.424,34.493,34.4154,34.4844,12416.0
2016-01-28 11:05:00,40.03,40.12,40.03,40.06,11789.0,34.5016,34.5792,34.5016,34.5275,11789.0
2016-01-28 11:10:00,40.07,40.07,39.98,40.03,23360.0,34.5361,34.5361,34.4585,34.5016,23360.0
2016-01-28 11:15:00,40.03,40.1,39.99,40.06,91704.0,34.5016,34.5619,34.4671,34.5275,91704.0
2016-01-28 11:20:00,40.05,40.16,40.05,40.14,34000.0,34.5188,34.6137,34.5188,34.5964,34000.0
2016-01-28 11:25:00,40.14,40.15,39.99,39.99,38990.0,34.5964,34.605,34.4671,34.4671,38990.0
2016-01-28 11:30:00,39.98,40.01,39.91,39.94,20773.0,34.4585,34.4844,34.3982,34.424,20773.0
2016-01-28 11:35:00,39.93,39.94,39.88,39.93,17400.0,34.4154,34.424,34.3723,34.4154,17400.0
2016-01-28 11:40:00,39.93,39.95,39.9,39.91,23847.0,34.4154,34.4327,34.3896,34.3982,23847.0
2016-01-28 11:45:00,39.91,39.91,39.82,39.86,36996.0,34.3982,34.3982,34.3206,34.3551,36996.0
2016-01-28 11:50:00,39.87,39.91,39.84,39.87,47428.0,34.3637,34.3982,34.3378,34.3637,47428.0
2016-01-28 11:55:00,39.88,39.88,39.77,39.77,26323.0,34.3723,34.3723,34.2775,34.2775,26323.0
2016-01-28 12:00:00,39.76,39.91,39.76,39.91,26935.0,34.2689,34.3982,34.2689,34.3982,26935.0
2016-01-28 12:05:00,39.91,39.94,39.87,39.87,12805.0,34.3982,34.424,34.3637,34.3637,12805.0
2016-01-28 12:10:00,39.89,39.96,39.84,39.92,22077.0,34.3809,34.4413,34.3378,34.4068,22077.0
2016-01-28 12:15:00,39.92,39.93,39.89,39.89,25153.0,34.4068,34.4154,34.3809,34.3809,25153.0
2016-01-28 12:20:00,39.89,39.99,39.89,39.97,29534.0,34.3809,34.4671,34.3809,34.4499,29534.0
2016-01-28 12:25:00,39.97,39.99,39.93,39.98,17185.0,34.4499,34.4671,34.4154,34.4585,17185.0
2016-01-28 12:30:00,39.98,40.09,39.95,40.08,40673.0,34.4585,34.5533,34.4327,34.5447,40673.0
2016-01-28 12:35:00,40.08,40.11,40.04,40.04,34235.0,34.5447,34.5706,34.5102,34.5102,34235.0
2016-01-28 12:40:00,40.04,40.13,40.04,40.09,15189.0,34.5102,34.5878,34.5102,34.5533,15189.0
2016-01-28 12:45:00,40.09,40.12,40.06,40.06,18000.0,34.5533,34.5792,34.5275,34.5275,18000.0
2016-01-28 12:50:00,40.07,40.09,40.02,40.03,21401.0,34.5361,34.5533,34.493,34.5016,21401.0
2016-01-28 12:55:00,40.02,40.06,39.99,40.03,25779.0,34.493,34.5275,34.4671,34.5016,25779.0
2016-01-28 13:00:00,40.03,40.07,39.98,40.02,19222.0,34.5016,34.5361,34.4585,34.493,19222.0
2016-01-28 13:05:00,40.01,40.07,39.99,40.07,12687.0,34.4844,34.5361,34.4671,34.5361,12687.0
2016-01-28 13:10:00,40.07,40.14,40.07,40.14,7400.0,34.5361,34.5964,34.5361,34.5964,7400.0
2016-01-28 13:15:00,40.14,40.14,39.93,39.93,15605.0,34.5964,34.5964,34.4154,34.4154,15605.0
2016-01-28 13:20:00,39.92,39.95,39.88,39.91,16472.0,34.4068,34.4327,34.3723,34.3982,16472.0
2016-01-28 13:25:00,39.9,40.02,39.9,40.02,11464.0,34.3896,34.493,34.3896,34.493,11464.0
2016-01-28 13:30:00,40.01,40.07,40.01,40.04,29843.0,34.4844,34.5361,34.4844,34.5102,29843.0
2016-01-28 13:35:00,40.04,40.06,40.01,40.03,15500.0,34.5102,34.5275,34.4844,34.5016,15500.0
2016-01-28 13:40:00,40.02,40.08,39.99,40.0,11041.0,34.493,34.5447,34.4671,34.4758,11041.0
2016-01-28 13:45:00,39.99,40.01,39.93,39.98,16944.0,34.4671,34.4844,34.4154,34.4585,16944.0
2016-01-28 13:50:00,39.98,39.98,39.93,39.97,9744.0,34.4585,34.4585,34.4154,34.4499,9744.0
2016-01-28 13:55:00,39.97,40.0,39.84,39.86,40034.0,34.4499,34.4758,34.3378,34.3551,40034.0
2016-01-28 14:00:00,39.84,39.99,39.83,39.99,36751.0,34.3378,34.4671,34.3292,34.4671,36751.0
2016-01-28 14:05:00,40.0,40.01,39.95,39.98,23342.0,34.4758,34.4844,34.4327,34.4585,23342.0
2016-01-28 14:10:00,39.99,40.01,39.96,39.99,54816.0,34.4671,34.4844,34.4413,34.4671,54816.0
2016-01-28 14:15:00,39.98,40.03,39.92,39.93,79201.0,34.4585,34.5016,34.4068,34.4154,79201.0
2016-01-28 14:20:00,39.93,40.0,39.93,39.95,39000.0,34.4154,34.4758,34.4154,34.4327,39000.0
2016-01-28 14:25:00,39.95,40.04,39.94,40.03,25248.0,34.4327,34.5102,34.424,34.5016,25248.0
2016-01-28 14:30:00,40.04,40.09,40.03,40.04,17518.0,34.5102,34.5533,34.5016,34.5102,17518.0
2016-01-28 14:35:00,40.04,40.04,39.99,40.0,23800.0,34.5102,34.5102,34.4671,34.4758,23800.0
2016-01-28 14:40:00,40.0,40.04,39.93,39.94,32208.0,34.4758,34.5102,34.4154,34.424,32208.0
2016-01-28 14:45:00,39.94,39.97,39.91,39.94,7737.0,34.424,34.4499,34.3982,34.424,7737.0
2016-01-28 14:50:00,39.94,39.95,39.87,39.89,24151.0,34.424,34.4327,34.3637,34.3809,24151.0
2016-01-28 14:55:00,39.89,39.94,39.88,39.93,11453.0,34.3809,34.424,34.3723,34.4154,11453.0
2016-01-28 15:00:00,39.93,39.97,39.9,39.91,39691.0,34.4154,34.4499,34.3896,34.3982,39691.0
2016-01-28 15:05:00,39.9,39.97,39.9,39.97,22761.0,34.3896,34.4499,34.3896,34.4499,22761.0
2016-01-28 15:10:00,39.98,40.04,39.98,39.99,17130.0,34.4585,34.5102,34.4585,34.4671,17130.0
2016-01-28 15:15:00,39.99,40.01,39.97,39.99,36879.0,34.4671,34.4844,34.4499,34.4671,36879.0
2016-01-28 15:20:00,39.99,40.01,39.97,39.98,26291.0,34.4671,34.4844,34.4499,34.4585,26291.0
2016-01-28 15:25:00,39.97,40.01,39.95,39.95,72229.0,34.4499,34.4844,34.4327,34.4327,72229.0
2016-01-28 15:30:00,39.95,39.98,39.94,39.96,29064.0,34.4327,34.4585,34.424,34.4413,29064.0
2016-01-28 15:35:00,39.97,40.03,39.96,39.96,21690.0,34.4499,34.5016,34.4413,34.4413,21690.0
2016-01-28 15:40:00,39.96,39.98,39.85,39.85,20311.0,34.4413,34.4585,34.3465,34.3465,20311.0
2016-01-28 15:45:00,39.86,39.95,39.85,39.92,59228.0,34.3551,34.4327,34.3465,34.4068,59228.0
2016-01-28 15:50:00,39.93,39.94,39.87,39.88,21123.0,34.4154,34.424,34.3637,34.3723,21123.0
2016-01-28 15:55:00,39.88,39.95,39.88,39.91,117443.0,34.3723,34.4327,34.3723,34.3982,117443.0
2016-01-29 09:30:00,40.0,40.27,40.0,40.24,12219.0,34.4758,34.7085,34.4758,34.6826,12219.0
2016-01-29 09:35:00,40.24,40.42,40.24,40.31,29586.0,34.6826,34.8377,34.6826,34.7429,29586.0
2016-01-29 09:40:00,40.31,40.43,40.31,40.36,12834.0,34.7429,34.8464,34.7429,34.786,12834.0
2016-01-29 09:45:00,40.38,40.47,40.35,40.46,14126.0,34.8033,34.8808,34.7774,34.8722,14126.0
2016-01-29 09:50:00,40.47,40.58,40.47,40.52,19269.0,34.8808,34.9756,34.8808,34.9239,19269.0
2016-01-29 09:55:00,40.51,40.62,40.51,40.6,26098.0,34.9153,35.0101,34.9153,34.9929,26098.0
2016-01-29 10:00:00,40.59,40.62,40.53,40.61,48132.0,34.9843,35.0101,34.9326,35.0015,48132.0
2016-01-29 10:05:00,40.63,40.72,40.6,40.66,146232.0,35.0187,35.0963,34.9929,35.0446,146232.0
2016-01-29 10:10:00,40.66,40.74,40.57,40.6,46436.0,35.0446,35.1136,34.967,34.9929,46436.0
2016-01-29 10:15:00,40.58,40.66,40.58,40.63,21440.0,34.9756,35.0446,34.9756,35.0187,21440.0
2016-01-29 10:20:00,40.64,40.72,40.64,40.69,122145.0,35.0274,35.0963,35.0274,35.0705,122145.0
2016-01-29 10:25:00,40.68,40.7,40.51,40.51,36635.0,35.0618,35.0791,34.9153,34.9153,36635.0
2016-01-29 10:30:00,40.51,40.52,40.42,40.42,57147.0,34.9153,34.9239,34.8377,34.8377,57147.0
2016-01-29 10:35:00,40.42,40.51,40.42,40.46,26866.0,34.8377,34.9153,34.8377,34.8722,26866.0
2016-01-29 10:40:00,40.47,40.54,40.47,40.54,50052.0,34.8808,34.9412,34.8808,34.9412,50052.0
2016-01-29 10:45:00,40.55,40.58,40.47,40.55,66980.0,34.9498,34.9756,34.8808,34.9498,66980.0
2016-01-29 10:50:00,40.56,40.58,40.45,40.46,26989.0,34.9584,34.9756,34.8636,34.8722,26989.0
2016-01-29 10:55:00,40.46,40.54,40.44,40.49,71460.0,34.8722,34.9412,34.855,34.8981,71460.0
2016-01-29 11:00:00,40.5,40.6,40.5,40.59,23432.0,34.9067,34.9929,34.9067,34.9843,23432.0
2016-01-29 11:05:00,40.59,40.67,40.59,40.64,40967.0,34.9843,35.0532,34.9843,35.0274,40967.0
2016-01-29 11:10:00,40.64,40.66,40.61,40.63,44000.0,35.0274,35.0446,35.0015,35.0187,44000.0
2016-01-29 11:15:00,40.61,40.63,40.54,40.54,61641.0,35.0015,35.0187,34.9412,34.9412,61641.0
2016-01-29 11:20:00,40.54,40.62,40.54,40.61,42714.0,34.9412,35.0101,34.9412,35.0015,42714.0
2016-01-29 11:25:00,40.61,40.63,40.54,40.58,37653.0,35.0015,35.0187,34.9412,34.9756,37653.0
2016-01-29 11:30:00,40.57,40.62,40.54,40.6,25020.0,34.967,35.0101,34.9412,34.9929,25020.0
2016-01-29 11:35:00,40.6,40.61,40.47,40.47,30535.0,34.9929,35.0015,34.8808,34.8808,30535.0
2016-01-29 11:40:00,40.48,40.5,40.41,40.48,27745.0,34.8895,34.9067,34.8291,34.8895,27745.0
2016-01-29 11:45:00,40.49,40.52,40.49,40.51,11820.0,34.8981,34.9239,34.8981,34.9153,11820.0
2016-01-29 11:50:00,40.51,40.64,40.5,40.61,111112.0,34.9153,35.0274,34.9067,35.0015,111112.0
2016-01-29 11:55:00,40.61,40.63,40.52,40.55,67083.0,35.0015,35.0187,34.9239,34.9498,67083.0
2016-01-29 12:00:00,40.55,40.6,40.51,40.6,30918.0,34.9498,34.9929,34.9153,34.9929,30918.0
2016-01-29 12:05:00,40.6,40.64,40.58,40.58,79085.0,34.9929,35.0274,34.9756,34.9756,79085.0
2016-01-29 12:10:00,40.59,40.64,40.59,40.64,21860.0,34.9843,35.0274,34.9843,35.0274,21860.0
2016-01-29 12:15:00,40.64,40.73,40.64,40.72,23234.0,35.0274,35.1049,35.0274,35.0963,23234.0
2016-01-29 12:20:00,40.71,40.72,40.67,40.7,42296.0,35.0877,35.0963,35.0532,35.0791,42296.0
2016-01-29 12:25:00,40.7,40.73,40.7,40.7,49567.0,35.0791,35.1049,35.0791,35.0791,49567.0
2016-01-29 12:30:00,40.7,40.71,40.63,40.64,23629.0,35.0791,35.0877,35.0187,35.0274,23629.0
2016-01-29 12:35:00,40.64,40.67,40.63,40.67,19947.0,35.0274,35.0532,35.0187,35.0532,19947.0
2016-01-29 12:40:00,40.67,40.73,40.67,40.69,13030.0,35.0532,35.1049,35.0532,35.0705,13030.0
2016-01-29 12:45:00,40.69,40.71,40.68,40.68,18304.0,35.0705,35.0877,35.0618,35.0618,18304.0
2016-01-29 12:50:00,40.67,40.71,40.67,40.7,23837.0,35.0532,35.0877,35.0532,35.0791,23837.0
2016-01-29 12:55:00,40.7,40.72,40.68,40.69,21277.0,35.0791,35.0963,35.0618,35.0705,21277.0
2016-01-29 13:00:00,40.68,40.75,40.68,40.71,142400.0,35.0618,35.1222,35.0618,35.0877,142400.0
2016-01-29 13:05:00,40.72,40.73,40.68,40.68,16038.0,35.0963,35.1049,35.0618,35.0618,16038.0
2016-01-29 13:10:00,40.69,40.73,40.68,40.7,21286.0,35.0705,35.1049,35.0618,35.0791,21286.0
2016-01-29 13:15:00,40.71,40.72,40.69,40.72,15242.0,35.0877,35.0963,35.0705,35.0963,15242.0
2016-01-29 13:20:00,40.73,40.78,40.73,40.77,28567.0,35.1049,35.148,35.1049,35.1394,28567.0
2016-01-29 13:25:00,40.76,40.76,40.71,40.71,25477.0,35.1308,35.1308,35.0877,35.0877,25477.0
2016-01-29 13:30:00,40.72,40.74,40.65,40.67,22870.0,35.0963,35.1136,35.036,35.0532,22870.0
2016-01-29 13:35:00,40.67,40.7,40.66,40.69,24237.0,35.0532,35.0791,35.0446,35.0705,24237.0
2016-01-29 13:40:00,40.7,40.8,40.7,40.8,26540.0,35.0791,35.1653,35.0791,35.1653,26540.0
2016-01-29 13:45:00,40.8,40.8,40.77,40.79,31761.0,35.1653,35.1653,35.1394,35.1566,31761.0
2016-01-29 13:50:00,40.79,40.79,40.7,40.72,14096.0,35.1566,35.1566,35.0791,35.0963,14096.0
2016-01-29 13:55:00,40.73,40.74,40.71,40.72,16191.0,35.1049,35.1136,35.0877,35.0963,16191.0
2016-01-29 14:00:00,40.71,40.72,40.67,40.69,17295.0,35.0877,35.0963,35.0532,35.0705,17295.0
2016-01-29 14:05:00,40.7,40.71,40.69,40.69,17687.0,35.0791,35.0877,35.0705,35.0705,17687.0
2016-01-29 14:10:00,40.69,40.71,40.67,40.71,20467.0,35.0705,35.0877,35.0532,35.0877,20467.0
2016-01-29 14:15:00,40.71,40.78,40.71,40.78,22483.0,35.0877,35.148,35.0877,35.148,22483.0
2016-01-29 14:20:00,40.78,40.84,40.78,40.81,53833.0,35.148,35.1997,35.148,35.1739,53833.0
2016-01-29 14:25:00,40.82,40.88,40.82,40.88,12128.0,35.1825,35.2342,35.1825,35.2342,12128.0
2016-01-29 14:30:00,40.87,40.89,40.85,40.87,38759.0,35.2256,35.2428,35.2084,35.2256,38759.0
2016-01-29 14:35:00,40.87,40.88,40.85,40.86,45430.0,35.2256,35.2342,35.2084,35.217,45430.0
2016-01-29 14:40:00,40.87,40.89,40.86,40.87,26949.0,35.2256,35.2428,35.217,35.2256,26949.0
2016-01-29 14:45:00,40.87,40.89,40.87,40.87,25085.0,35.2256,35.2428,35.2256,35.2256,25085.0
2016-01-29 14:50:00,40.87,40.89,40.82,40.83,39259.0,35.2256,35.2428,35.1825,35.1911,39259.0
2016-01-29 14:55:00,40.83,40.83,40.79,40.82,24777.0,35.1911,35.1911,35.1566,35.1825,24777.0
2016-01-29 15:00:00,40.82,40.85,40.81,40.85,28150.0,35.1825,35.2084,35.1739,35.2084,28150.0
2016-01-29 15:05:00,40.85,40.88,40.84,40.87,28761.0,35.2084,35.2342,35.1997,35.2256,28761.0
2016-01-29 15:10:00,40.87,40.91,40.86,40.91,38736.0,35.2256,35.2601,35.217,35.2601,38736.0
2016-01-29 15:15:00,40.91,40.91,40.88,40.89,24027.0,35.2601,35.2601,35.2342,35.2428,24027.0
2016-01-29 15:20:00,40.89,40.9,40.88,40.9,72532.0,35.2428,35.2515,35.2342,35.2515,72532.0
2016-01-29 15:25:00,40.9,40.94,40.9,40.92,70490.0,35.2515,35.2859,35.2515,35.2687,70490.0
2016-01-29 15:30:00,40.93,40.94,40.9,40.92,23575.0,35.2773,35.2859,35.2515,35.2687,23575.0
2016-01-29 15:35:00,40.92,40.98,40.92,40.93,48733.0,35.2687,35.3204,35.2687,35.2773,48733.0
2016-01-29 15:40:00,40.92,40.95,40.9,40.94,52913.0,35.2687,35.2945,35.2515,35.2859,52913.0
2016-01-29 15:45:00,40.95,41.01,40.95,41.0,113097.0,35.2945,35.3463,35.2945,35.3376,113097.0
2016-01-29 15:50:00,41.0,41.03,40.98,40.98,60393.0,35.3376,35.3635,35.3204,35.3204,60393.0
2016-01-29 15:55:00,40.98,41.03,40.94,41.01,126165.0,35.3204,35.3635,35.2859,35.3463,126165.0
2016-02-01 09:30:00,41.02,41.02,40.44,40.48,29122.0,35.3549,35.3549,34.855,34.8895,29122.0
2016-02-01 09:35:00,40.48,40.71,40.48,40.65,43685.0,34.8895,35.0877,34.8895,35.036,43685.0
2016-02-01 09:40:00,40.65,40.67,40.49,40.56,42919.0,35.036,35.0532,34.8981,34.9584,42919.0
2016-02-01 09:45:00,40.59,40.68,40.54,40.56,24563.0,34.9843,35.0618,34.9412,34.9584,24563.0
2016-02-01 09:50:00,40.56,40.74,40.56,40.72,42153.0,34.9584,35.1136,34.9584,35.0963,42153.0
2016-02-01 09:55:00,40.71,40.83,40.68,40.79,19510.0,35.0877,35.1911,35.0618,35.1566,19510.0
2016-02-01 10:00:00,40.74,40.74,40.61,40.63,42724.0,35.1136,35.1136,35.0015,35.0187,42724.0
2016-02-01 10:05:00,40.63,40.91,40.62,40.91,18008.0,35.0187,35.2601,35.0101,35.2601,18008.0
2016-02-01 10:10:00,40.91,41.04,40.89,40.99,7882.0,35.2601,35.3721,35.2428,35.329,7882.0
2016-02-01 10:15:00,40.98,41.02,40.86,40.86,27812.0,35.3204,35.3549,35.217,35.217,27812.0
2016-02-01 10:20:00,40.88,40.98,40.86,40.86,8700.0,35.2342,35.3204,35.217,35.217,8700.0
2016-02-01 10:25:00,40.88,40.94,40.86,40.88,28670.0,35.2342,35.2859,35.217,35.2342,28670.0
2016-02-01 10:30:00,40.92,40.96,40.89,40.91,16550.0,35.2687,35.3032,35.2428,35.2601,16550.0
2016-02-01 10:35:00,40.91,40.99,40.91,40.93,27529.0,35.2601,35.329,35.2601,35.2773,27529.0
2016-02-01 10:40:00,40.94,41.02,40.92,41.01,19200.0,35.2859,35.3549,35.2687,35.3463,19200.0
2016-02-01 10:45:00,41.02,41.02,40.95,40.98,15819.0,35.3549,35.3549,35.2945,35.3204,15819.0
2016-02-01 10:50:00,40.98,40.99,40.9,40.95,33685.0,35.3204,35.329,35.2515,35.2945,33685.0
2016-02-01 10:55:00,40.96,41.1,40.96,41.08,66910.0,35.3032,35.4238,35.3032,35.4066,66910.0
2016-02-01 11:00:00,41.08,41.09,41.03,41.06,30657.0,35.4066,35.4152,35.3635,35.3894,30657.0
2016-02-01 11:05:00,41.07,41.15,41.06,41.11,25054.0,35.398,35.4669,35.3894,35.4325,25054.0
2016-02-01 11:10:00,41.09,41.2,41.07,41.18,22363.0,35.4152,35.51,35.398,35.4928,22363.0
2016-02-01 11:15:00,41.19,41.21,41.13,41.13,53050.0,35.5014,35.5186,35.4497,35.4497,53050.0
2016-02-01 11:20:00,41.12,41.12,41.02,41.06,26516.0,35.4411,35.4411,35.3549,35.3894,26516.0
2016-02-01 11:25:00,41.06,41.17,41.06,41.16,23889.0,35.3894,35.4842,35.3894,35.4755,23889.0
2016-02-01 11:30:00,41.17,41.17,41.12,41.17,24016.0,35.4842,35.4842,35.4411,35.4842,24016.0
2016-02-01 11:35:00,41.2,41.25,41.2,41.24,36495.0,35.51,35.5531,35.51,35.5445,36495.0
2016-02-01 11:40:00,41.25,41.25,41.17,41.18,48310.0,35.5531,35.5531,35.4842,35.4928,48310.0
2016-02-01 11:45:00,41.19,41.2,41.14,41.14,24288.0,35.5014,35.51,35.4583,35.4583,24288.0
2016-02-01 11:50:00,41.15,41.18,41.09,41.18,24705.0,35.4669,35.4928,35.4152,35.4928,24705.0
2016-02-01 11:55:00,41.19,41.19,41.11,41.15,19966.0,35.5014,35.5014,35.4325,35.4669,19966.0
2016-02-01 12:00:00,41.16,41.17,41.07,41.09,29346.0,35.4755,35.4842,35.398,35.4152,29346.0
2016-02-01 12:05:00,41.07,41.08,41.01,41.07,17894.0,35.398,35.4066,35.3463,35.398,17894.0
2016-02-01 12:10:00,41.06,41.13,41.06,41.09,21373.0,35.3894,35.4497,35.3894,35.4152,21373.0
2016-02-01 12:15:00,41.09,41.12,41.06,41.11,18891.0,35.4152,35.4411,35.3894,35.4325,18891.0
2016-02-01 12:20:00,41.1,41.1,41.02,41.02,18723.0,35.4238,35.4238,35.3549,35.3549,18723.0
2016-02-01 12:25:00,41.03,41.05,41.0,41.0,212405.0,35.3635,35.3807,35.3376,35.3376,212405.0
2016-02-01 12:30:00,41.0,41.05,40.99,41.03,174690.0,35.3376,35.3807,35.329,35.3635,174690.0
2016-02-01 12:35:00,41.02,41.06,41.01,41.05,26482.0,35.3549,35.3894,35.3463,35.3807,26482.0
2016-02-01 12:40:00,41.06,41.11,41.05,41.11,22559.0,35.3894,35.4325,35.3807,35.4325,22559.0
2016-02-01 12:45:00,41.11,41.11,41.05,41.09,24728.0,35.4325,35.4325,35.3807,35.4152,24728.0
2016-02-01 12:50:00,41.09,41.09,41.02,41.02,26772.0,35.4152,35.4152,35.3549,35.3549,26772.0
2016-02-01 12:55:00,41.01,41.02,40.96,40.97,14542.0,35.3463,35.3549,35.3032,35.3118,14542.0
2016-02-01 13:00:00,40.98,41.1,40.98,41.1,11926.0,35.3204,35.4238,35.3204,35.4238,11926.0
2016-02-01 13:05:00,41.09,41.09,40.95,40.96,14970.0,35.4152,35.4152,35.2945,35.3032,14970.0
2016-02-01 13:10:00,40.96,41.01,40.94,40.99,22241.0,35.3032,35.3463,35.2859,35.329,22241.0
2016-02-01 13:15:00,41.01,41.02,40.95,40.98,51774.0,35.3463,35.3549,35.2945,35.3204,51774.0
2016-02-01 13:20:00,40.98,41.04,40.97,41.0,38151.0,35.3204,35.3721,35.3118,35.3376,38151.0
2016-02-01 13:25:00,41.01,41.08,41.01,41.06,36947.0,35.3463,35.4066,35.3463,35.3894,36947.0
2016-02-01 13:30:00,41.06,41.07,41.01,41.01,33258.0,35.3894,35.398,35.3463,35.3463,33258.0
2016-02-01 13:35:00,41.02,41.03,41.0,41.02,50620.0,35.3549,35.3635,35.3376,35.3549,50620.0
2016-02-01 13:40:00,41.03,41.08,41.01,41.01,38984.0,35.3635,35.4066,35.3463,35.3463,38984.0
2016-02-01 13:45:00,41.01,41.13,41.01,41.12,47932.0,35.3463,35.4497,35.3463,35.4411,47932.0
2016-02-01 13:50:00,41.13,41.13,41.04,41.05,18879.0,35.4497,35.4497,35.3721,35.3807,18879.0
2016-02-01 13:55:00,41.05,41.13,41.04,41.12,58527.0,35.3807,35.4497,35.3721,35.4411,58527.0
2016-02-01 14:00:00,41.11,41.14,41.09,41.1,65818.0,35.4325,35.4583,35.4152,35.4238,65818.0
2016-02-01 14:05:00,41.11,41.11,41.04,41.04,44823.0,35.4325,35.4325,35.3721,35.3721,44823.0
2016-02-01 14:10:00,41.03,41.06,41.0,41.02,24300.0,35.3635,35.3894,35.3376,35.3549,24300.0
2016-02-01 14:15:00,41.02,41.1,41.01,41.09,56773.0,35.3549,35.4238,35.3463,35.4152,56773.0
2016-02-01 14:20:00,41.09,41.1,41.07,41.09,23400.0,35.4152,35.4238,35.398,35.4152,23400.0
2016-02-01 14:25:00,41.1,41.13,41.07,41.13,41201.0,35.4238,35.4497,35.398,35.4497,41201.0
2016-02-01 14:30:00,41.13,41.16,41.11,41.11,34380.0,35.4497,35.4755,35.4325,35.4325,34380.0
2016-02-01 14:35:00,41.11,41.15,41.09,41.15,49480.0,35.4325,35.4669,35.4152,35.4669,49480.0
2016-02-01 14:40:00,41.16,41.25,41.15,41.23,68534.0,35.4755,35.5531,35.4669,35.5359,68534.0
2016-02-01 14:45:00,41.23,41.23,41.16,41.18,29386.0,35.5359,35.5359,35.4755,35.4928,29386.0
2016-02-01 14:50:00,41.18,41.18,41.13,41.14,37983.0,35.4928,35.4928,35.4497,35.4583,37983.0
2016-02-01 14:55:00,41.15,41.29,41.14,41.27,36835.0,35.4669,35.5876,35.4583,35.5704,36835.0
2016-02-01 15:00:00,41.26,41.3,41.25,41.27,46228.0,35.5617,35.5962,35.5531,35.5704,46228.0
2016-02-01 15:05:00,41.27,41.29,41.24,41.27,67886.0,35.5704,35.5876,35.5445,35.5704,67886.0
2016-02-01 15:10:00,41.27,41.3,41.23,41.27,82389.0,35.5704,35.5962,35.5359,35.5704,82389.0
2016-02-01 15:15:00,41.27,41.38,41.26,41.38,55706.0,35.5704,35.6652,35.5617,35.6652,55706.0
2016-02-01 15:20:00,41.39,41.42,41.37,41.4,78498.0,35.6738,35.6996,35.6565,35.6824,78498.0
2016-02-01 15:25:00,41.41,41.43,41.36,41.43,97516.0,35.691,35.7083,35.6479,35.7083,97516.0
2016-02-01 15:30:00,41.43,41.43,41.36,41.37,74465.0,35.7083,35.7083,35.6479,35.6565,74465.0
2016-02-01 15:35:00,41.38,41.4,41.29,41.3,79786.0,35.6652,35.6824,35.5876,35.5962,79786.0
2016-02-01 15:40:00,41.3,41.39,41.29,41.39,43030.0,35.5962,35.6738,35.5876,35.6738,43030.0
2016-02-01 15:45:00,41.4,41.4,41.33,41.34,39111.0,35.6824,35.6824,35.6221,35.6307,39111.0
2016-02-01 15:50:00,41.34,41.35,41.28,41.29,87641.0,35.6307,35.6393,35.579,35.5876,87641.0
2016-02-01 15:55:00,41.28,41.31,41.23,41.24,93820.0,35.579,35.6048,35.5359,35.5445,93820.0
2016-02-02 09:30:00,41.18,41.32,40.99,41.19,156878.0,35.4928,35.6135,35.329,35.5014,156878.0
2016-02-02 09:35:00,41.18,41.19,40.81,40.82,132936.0,35.4928,35.5014,35.1739,35.1825,132936.0
2016-02-02 09:40:00,40.81,40.86,40.78,40.79,148118.0,35.1739,35.217,35.148,35.1566,148118.0
2016-02-02 09:45:00,40.78,40.81,40.66,40.66,58789.0,35.148,35.1739,35.0446,35.0446,58789.0
2016-02-02 09:50:00,40.66,40.68,40.58,40.58,77569.0,35.0446,35.0618,34.9756,34.9756,77569.0
2016-02-02 09:55:00,40.58,40.65,40.55,40.6,62107.0,34.9756,35.036,34.9498,34.9929,62107.0
2016-02-02 10:00:00,40.61,40.75,40.57,40.73,33310.0,35.0015,35.1222,34.967,35.1049,33310.0
2016-02-02 10:05:00,40.73,40.73,40.67,40.68,23231.0,35.1049,35.1049,35.0532,35.0618,23231.0
2016-02-02 10:10:00,40.69,40.69,40.58,40.58,27772.0,35.0705,35.0705,34.9756,34.9756,27772.0
2016-02-02 10:15:00,40.55,40.6,40.48,40.48,179860.0,34.9498,34.9929,34.8895,34.8895,179860.0
2016-02-02 10:20:00,40.47,40.49,40.43,40.46,31022.0,34.8808,34.8981,34.8464,34.8722,31022.0
2016-02-02 10:25:00,40.45,40.57,40.43,40.55,24996.0,34.8636,34.967,34.8464,34.9498,24996.0
2016-02-02 10:30:00,40.55,40.58,40.52,40.54,60322.0,34.9498,34.9756,34.9239,34.9412,60322.0
2016-02-02 10:35:00,40.53,40.55,40.47,40.52,20073.0,34.9326,34.9498,34.8808,34.9239,20073.0
2016-02-02 10:40:00,40.52,40.55,40.48,40.53,134308.0,34.9239,34.9498,34.8895,34.9326,134308.0
2016-02-02 10:45:00,40.54,40.55,40.49,40.51,88242.0,34.9412,34.9498,34.8981,34.9153,88242.0
2016-02-02 10:50:00,40.51,40.54,40.45,40.48,89434.0,34.9153,34.9412,34.8636,34.8895,89434.0
2016-02-02 10:55:00,40.49,40.51,40.48,40.5,38066.0,34.8981,34.9153,34.8895,34.9067,38066.0
2016-02-02 11:00:00,40.5,40.56,40.5,40.52,50909.0,34.9067,34.9584,34.9067,34.9239,50909.0
2016-02-02 11:05:00,40.51,40.61,40.5,40.57,60302.0,34.9153,35.0015,34.9067,34.967,60302.0
2016-02-02 11:10:00,40.57,40.68,40.55,40.68,14051.0,34.967,35.0618,34.9498,35.0618,14051.0
2016-02-02 11:15:00,40.71,40.72,40.65,40.65,49972.0,35.0877,35.0963,35.036,35.036,49972.0
2016-02-02 11:20:00,40.65,40.66,40.61,40.62,12530.0,35.036,35.0446,35.0015,35.0101,12530.0
2016-02-02 11:25:00,40.63,40.65,40.55,40.59,21170.0,35.0187,35.036,34.9498,34.9843,21170.0
2016-02-02 11:30:00,40.58,40.65,40.57,40.62,46184.0,34.9756,35.036,34.967,35.0101,46184.0
2016-02-02 11:35:00,40.6,40.64,40.59,40.62,13026.0,34.9929,35.0274,34.9843,35.0101,13026.0
2016-02-02 11:40:00,40.61,40.63,40.58,40.58,21947.0,35.0015,35.0187,34.9756,34.9756,21947.0
2016-02-02 11:45:00,40.58,40.59,40.49,40.49,27030.0,34.9756,34.9843,34.8981,34.8981,27030.0
2016-02-02 11:50:00,40.49,40.54,40.49,40.53,18401.0,34.8981,34.9412,34.8981,34.9326,18401.0
2016-02-02 11:55:00,40.53,40.53,40.45,40.45,24641.0,34.9326,34.9326,34.8636,34.8636,24641.0
2016-02-02 12:00:00,40.46,40.48,40.36,40.37,78160.0,34.8722,34.8895,34.786,34.7947,78160.0
2016-02-02 12:05:00,40.35,40.4,40.34,40.39,69178.0,34.7774,34.8205,34.7688,34.8119,69178.0
2016-02-02 12:10:00,40.38,40.39,40.32,40.33,26568.0,34.8033,34.8119,34.7516,34.7602,26568.0
2016-02-02 12:15:00,40.31,40.37,40.28,40.36,39611.0,34.7429,34.7947,34.7171,34.786,39611.0
2016-02-02 12:20:00,40.35,40.42,40.35,40.42,22120.0,34.7774,34.8377,34.7774,34.8377,22120.0
2016-02-02 12:25:00,40.41,40.45,40.39,40.45,21262.0,34.8291,34.8636,34.8119,34.8636,21262.0
2016-02-02 12:30:00,40.45,40.48,40.43,40.47,33121.0,34.8636,34.8895,34.8464,34.8808,33121.0
2016-02-02 12:35:00,40.47,40.51,40.44,40.5,78144.0,34.8808,34.9153,34.855,34.9067,78144.0
2016-02-02 12:40:00,40.49,40.56,40.47,40.53,277844.0,34.8981,34.9584,34.8808,34.9326,277844.0
2016-02-02 12:45:00,40.54,40.6,40.54,40.57,219248.0,34.9412,34.9929,34.9412,34.967,219248.0
2016-02-02 12:50:00,40.56,40.56,40.53,40.53,55815.0,34.9584,34.9584,34.9326,34.9326,55815.0
2016-02-02 12:55:00,40.54,40.56,40.5,40.55,19606.0,34.9412,34.9584,34.9067,34.9498,19606.0
2016-02-02 13:00:00,40.55,40.56,40.5,40.52,37592.0,34.9498,34.9584,34.9067,34.9239,37592.0
2016-02-02 13:05:00,40.52,40.55,40.47,40.5,29833.0,34.9239,34.9498,34.8808,34.9067,29833.0
2016-02-02 13:10:00,40.5,40.54,40.49,40.52,15050.0,34.9067,34.9412,34.8981,34.9239,15050.0
2016-02-02 13:15:00,40.53,40.54,40.5,40.54,21840.0,34.9326,34.9412,34.9067,34.9412,21840.0
2016-02-02 13:20:00,40.53,40.54,40.5,40.53,24708.0,34.9326,34.9412,34.9067,34.9326,24708.0
2016-02-02 13:25:00,40.53,40.63,40.53,40.63,27635.0,34.9326,35.0187,34.9326,35.0187,27635.0
2016-02-02 13:30:00,40.63,40.63,40.54,40.58,31100.0,35.0187,35.0187,34.9412,34.9756,31100.0
2016-02-02 13:35:00,40.58,40.58,40.51,40.51,42256.0,34.9756,34.9756,34.9153,34.9153,42256.0
2016-02-02 13:40:00,40.51,40.54,40.5,40.54,25494.0,34.9153,34.9412,34.9067,34.9412,25494.0
2016-02-02 13:45:00,40.54,40.54,40.46,40.48,27938.0,34.9412,34.9412,34.8722,34.8895,27938.0
2016-02-02 13:50:00,40.48,40.48,40.39,40.41,306045.0,34.8895,34.8895,34.8119,34.8291,306045.0
2016-02-02 13:55:00,40.43,40.44,40.38,40.41,230560.0,34.8464,34.855,34.8033,34.8291,230560.0
2016-02-02 14:00:00,40.4,40.49,40.4,40.44,26600.0,34.8205,34.8981,34.8205,34.855,26600.0
2016-02-02 14:05:00,40.45,40.48,40.4,40.41,50061.0,34.8636,34.8895,34.8205,34.8291,50061.0
2016-02-02 14:10:00,40.4,40.43,40.37,40.43,45746.0,34.8205,34.8464,34.7947,34.8464,45746.0
2016-02-02 14:15:00,40.43,40.45,40.4,40.41,59466.0,34.8464,34.8636,34.8205,34.8291,59466.0
2016-02-02 14:20:00,40.41,40.43,40.36,40.38,58724.0,34.8291,34.8464,34.786,34.8033,58724.0
2016-02-02 14:25:00,40.38,40.4,40.36,40.37,28600.0,34.8033,34.8205,34.786,34.7947,28600.0
2016-02-02 14:30:00,40.37,40.42,40.35,40.42,21100.0,34.7947,34.8377,34.7774,34.8377,21100.0
2016-02-02 14:35:00,40.42,40.46,40.39,40.43,34024.0,34.8377,34.8722,34.8119,34.8464,34024.0
2016-02-02 14:40:00,40.44,40.48,40.42,40.47,14980.0,34.855,34.8895,34.8377,34.8808,14980.0
2016-02-02 14:45:00,40.46,40.5,40.45,40.5,18723.0,34.8722,34.9067,34.8636,34.9067,18723.0
2016-02-02 14:50:00,40.51,40.53,40.44,40.44,44302.0,34.9153,34.9326,34.855,34.855,44302.0
2016-02-02 14:55:00,40.44,40.46,40.38,40.38,22005.0,34.855,34.8722,34.8033,34.8033,22005.0
2016-02-02 15:00:00,40.38,40.4,40.35,40.37,21259.0,34.8033,34.8205,34.7774,34.7947,21259.0
2016-02-02 15:05:00,40.37,40.39,40.31,40.31,47126.0,34.7947,34.8119,34.7429,34.7429,47126.0
2016-02-02 15:10:00,40.3,40.34,40.27,40.33,54407.0,34.7343,34.7688,34.7085,34.7602,54407.0
2016-02-02 15:15:00,40.33,40.43,40.33,40.4,35553.0,34.7602,34.8464,34.7602,34.8205,35553.0
2016-02-02 15:20:00,40.41,40.41,40.35,40.39,45814.0,34.8291,34.8291,34.7774,34.8119,45814.0
2016-02-02 15:25:00,40.39,40.47,40.38,40.44,49411.0,34.8119,34.8808,34.8033,34.855,49411.0
2016-02-02 15:30:00,40.44,40.5,40.43,40.48,45032.0,34.855,34.9067,34.8464,34.8895,45032.0
2016-02-02 15:35:00,40.47,40.52,40.44,40.5,63026.0,34.8808,34.9239,34.855,34.9067,63026.0
2016-02-02 15:40:00,40.5,40.53,40.46,40.49,59947.0,34.9067,34.9326,34.8722,34.8981,59947.0
2016-02-02 15:45:00,40.5,40.5,40.43,40.5,49231.0,34.9067,34.9067,34.8464,34.9067,49231.0
2016-02-02 15:50:00,40.49,40.49,40.44,40.45,125857.0,34.8981,34.8981,34.855,34.8636,125857.0
2016-02-02 15:55:00,40.45,40.51,40.44,40.47,321217.0,34.8636,34.9153,34.855,34.8808,321217.0
2016-02-03 09:30:00,40.42,40.68,40.42,40.5,165236.0,34.8377,35.0618,34.8377,34.9067,165236.0
2016-02-03 09:35:00,40.49,40.51,40.44,40.51,41989.0,34.8981,34.9153,34.855,34.9153,41989.0
2016-02-03 09:40:00,40.49,40.49,40.18,40.22,204892.0,34.8981,34.8981,34.6309,34.6654,204892.0
2016-02-03 09:45:00,40.23,40.31,40.18,40.28,23786.0,34.674,34.7429,34.6309,34.7171,23786.0
2016-02-03 09:50:00,40.28,40.33,40.1,40.11,67009.0,34.7171,34.7602,34.5619,34.5706,67009.0
2016-02-03 09:55:00,40.11,40.22,40.07,40.14,77802.0,34.5706,34.6654,34.5361,34.5964,77802.0
2016-02-03 10:00:00,40.12,40.12,39.95,39.97,37686.0,34.5792,34.5792,34.4327,34.4499,37686.0
2016-02-03 10:05:00,39.96,40.01,39.73,39.73,249590.0,34.4413,34.4844,34.243,34.243,249590.0
2016-02-03 10:10:00,39.73,39.77,39.65,39.69,112418.0,34.243,34.2775,34.1741,34.2086,112418.0
2016-02-03 10:15:00,39.68,39.8,39.66,39.78,26841.0,34.1999,34.3034,34.1827,34.2861,26841.0
2016-02-03 10:20:00,39.8,39.83,39.74,39.81,80363.0,34.3034,34.3292,34.2517,34.312,80363.0
2016-02-03 10:25:00,39.81,39.81,39.65,39.66,31156.0,34.312,34.312,34.1741,34.1827,31156.0
2016-02-03 10:30:00,39.64,39.64,39.48,39.53,61841.0,34.1655,34.1655,34.0276,34.0707,61841.0
2016-02-03 10:35:00,39.53,39.56,39.42,39.56,31810.0,34.0707,34.0965,33.9759,34.0965,31810.0
2016-02-03 10:40:00,39.56,39.62,39.52,39.6,49719.0,34.0965,34.1482,34.062,34.131,49719.0
2016-02-03 10:45:00,39.62,39.71,39.6,39.63,99470.0,34.1482,34.2258,34.131,34.1568,99470.0
2016-02-03 10:50:00,39.64,39.81,39.63,39.81,66364.0,34.1655,34.312,34.1568,34.312,66364.0
2016-02-03 10:55:00,39.82,39.96,39.8,39.94,73701.0,34.3206,34.4413,34.3034,34.424,73701.0
2016-02-03 11:00:00,39.94,39.94,39.78,39.78,73543.0,34.424,34.424,34.2861,34.2861,73543.0
2016-02-03 11:05:00,39.79,39.8,39.7,39.74,24487.0,34.2948,34.3034,34.2172,34.2517,24487.0
2016-02-03 11:10:00,39.74,39.82,39.68,39.81,36225.0,34.2517,34.3206,34.1999,34.312,36225.0
2016-02-03 11:15:00,39.83,39.95,39.8,39.95,23553.0,34.3292,34.4327,34.3034,34.4327,23553.0
2016-02-03 11:20:00,39.94,40.08,39.94,40.03,226628.0,34.424,34.5447,34.424,34.5016,226628.0
2016-02-03 11:25:00,40.02,40.06,39.99,40.03,42005.0,34.493,34.5275,34.4671,34.5016,42005.0
2016-02-03 11:30:00,40.04,40.07,39.99,40.01,44544.0,34.5102,34.5361,34.4671,34.4844,44544.0
2016-02-03 11:35:00,40.0,40.2,39.96,40.19,38056.0,34.4758,34.6481,34.4413,34.6395,38056.0
2016-02-03 11:40:00,40.19,40.3,40.18,40.2,47254.0,34.6395,34.7343,34.6309,34.6481,47254.0
2016-02-03 11:45:00,40.21,40.27,40.2,40.2,57291.0,34.6567,34.7085,34.6481,34.6481,57291.0
2016-02-03 11:50:00,40.21,40.25,40.06,40.11,44679.0,34.6567,34.6912,34.5275,34.5706,44679.0
2016-02-03 11:55:00,40.1,40.15,40.09,40.15,18928.0,34.5619,34.605,34.5533,34.605,18928.0
2016-02-03 12:00:00,40.15,40.25,40.15,40.24,40945.0,34.605,34.6912,34.605,34.6826,40945.0
2016-02-03 12:05:00,40.25,40.28,40.17,40.23,40532.0,34.6912,34.7171,34.6223,34.674,40532.0
2016-02-03 12:10:00,40.23,40.23,40.14,40.18,33357.0,34.674,34.674,34.5964,34.6309,33357.0
2016-02-03 12:15:00,40.18,40.25,40.17,40.18,24606.0,34.6309,34.6912,34.6223,34.6309,24606.0
2016-02-03 12:20:00,40.17,40.29,40.17,40.24,27710.0,34.6223,34.7257,34.6223,34.6826,27710.0
2016-02-03 12:25:00,40.25,40.26,40.17,40.18,41434.0,34.6912,34.6998,34.6223,34.6309,41434.0
2016-02-03 12:30:00,40.18,40.18,40.05,40.07,31463.0,34.6309,34.6309,34.5188,34.5361,31463.0
2016-02-03 12:35:00,40.07,40.12,40.06,40.11,21431.0,34.5361,34.5792,34.5275,34.5706,21431.0
2016-02-03 12:40:00,40.1,40.11,40.07,40.09,35875.0,34.5619,34.5706,34.5361,34.5533,35875.0
2016-02-03 12:45:00,40.09,40.14,40.08,40.14,42572.0,34.5533,34.5964,34.5447,34.5964,42572.0
2016-02-03 12:50:00,40.14,40.15,40.09,40.13,37827.0,34.5964,34.605,34.5533,34.5878,37827.0
2016-02-03 12:55:00,40.14,40.18,40.13,40.16,33929.0,34.5964,34.6309,34.5878,34.6137,33929.0
2016-02-03 13:00:00,40.15,40.2,40.12,40.15,28642.0,34.605,34.6481,34.5792,34.605,28642.0
2016-02-03 13:05:00,40.14,40.17,40.07,40.07,22761.0,34.5964,34.6223,34.5361,34.5361,22761.0
2016-02-03 13:10:00,40.08,40.11,40.06,40.07,19522.0,34.5447,34.5706,34.5275,34.5361,19522.0
2016-02-03 13:15:00,40.06,40.1,40.04,40.05,16875.0,34.5275,34.5619,34.5102,34.5188,16875.0
2016-02-03 13:20:00,40.05,40.06,40.0,40.06,24558.0,34.5188,34.5275,34.4758,34.5275,24558.0
2016-02-03 13:25:00,40.06,40.06,40.0,40.01,14530.0,34.5275,34.5275,34.4758,34.4844,14530.0
2016-02-03 13:30:00,39.99,40.01,39.87,39.88,37703.0,34.4671,34.4844,34.3637,34.3723,37703.0
2016-02-03 13:35:00,39.87,39.9,39.85,39.85,13430.0,34.3637,34.3896,34.3465,34.3465,13430.0
2016-02-03 13:40:00,39.82,39.88,39.8,39.88,28624.0,34.3206,34.3723,34.3034,34.3723,28624.0
2016-02-03 13:45:00,39.89,39.9,39.83,39.85,25084.0,34.3809,34.3896,34.3292,34.3465,25084.0
2016-02-03 13:50:00,39.86,39.87,39.81,39.84,26868.0,34.3551,34.3637,34.312,34.3378,26868.0
2016-02-03 13:55:00,39.83,39.87,39.74,39.75,22352.0,34.3292,34.3637,34.2517,34.2603,22352.0
2016-02-03 14:00:00,39.75,39.83,39.75,39.82,39945.0,34.2603,34.3292,34.2603,34.3206,39945.0
2016-02-03 14:05:00,39.82,39.89,39.8,39.86,296810.0,34.3206,34.3809,34.3034,34.3551,296810.0
2016-02-03 14:10:00,39.86,39.93,39.86,39.9,62998.0,34.3551,34.4154,34.3551,34.3896,62998.0
2016-02-03 14:15:00,39.9,39.91,39.82,39.83,51675.0,34.3896,34.3982,34.3206,34.3292,51675.0
2016-02-03 14:20:00,39.83,40.09,39.82,40.09,128704.0,34.3292,34.5533,34.3206,34.5533,128704.0
2016-02-03 14:25:00,40.09,40.24,40.07,40.19,69333.0,34.5533,34.6826,34.5361,34.6395,69333.0
2016-02-03 14:30:00,40.2,40.23,40.17,40.2,36707.0,34.6481,34.674,34.6223,34.6481,36707.0
2016-02-03 14:35:00,40.2,40.22,40.11,40.14,39270.0,34.6481,34.6654,34.5706,34.5964,39270.0
2016-02-03 14:40:00,40.15,40.25,40.13,40.23,30115.0,34.605,34.6912,34.5878,34.674,30115.0
2016-02-03 14:45:00,40.25,40.36,40.25,40.32,128058.0,34.6912,34.786,34.6912,34.7516,128058.0
2016-02-03 14:50:00,40.32,40.32,40.2,40.23,67704.0,34.7516,34.7516,34.6481,34.674,67704.0
2016-02-03 14:55:00,40.23,40.36,40.22,40.35,67963.0,34.674,34.786,34.6654,34.7774,67963.0
2016-02-03 15:00:00,40.34,40.36,40.26,40.27,30760.0,34.7688,34.786,34.6998,34.7085,30760.0
2016-02-03 15:05:00,40.27,40.37,40.26,40.35,30065.0,34.7085,34.7947,34.6998,34.7774,30065.0
2016-02-03 15:10:00,40.36,40.39,40.31,40.32,35827.0,34.786,34.8119,34.7429,34.7516,35827.0
2016-02-03 15:15:00,40.31,40.31,40.22,40.26,24880.0,34.7429,34.7429,34.6654,34.6998,24880.0
2016-02-03 15:20:00,40.25,40.27,40.18,40.23,38954.0,34.6912,34.7085,34.6309,34.674,38954.0
2016-02-03 15:25:00,40.23,40.26,40.15,40.15,56819.0,34.674,34.6998,34.605,34.605,56819.0
2016-02-03 15:30:00,40.15,40.22,40.15,40.22,42840.0,34.605,34.6654,34.605,34.6654,42840.0
2016-02-03 15:35:00,40.23,40.24,40.1,40.12,98925.0,34.674,34.6826,34.5619,34.5792,98925.0
2016-02-03 15:40:00,40.11,40.19,40.08,40.19,272319.0,34.5706,34.6395,34.5447,34.6395,272319.0
2016-02-03 15:45:00,40.19,40.19,40.14,40.18,170569.0,34.6395,34.6395,34.5964,34.6309,170569.0
2016-02-03 15:50:00,40.19,40.22,40.18,40.21,166690.0,34.6395,34.6654,34.6309,34.6567,166690.0
2016-02-03 15:55:00,40.21,40.21,40.15,40.19,423424.0,34.6567,34.6567,34.605,34.6395,423424.0
2016-02-04 09:30:00,39.54,39.92,39.4,39.82,359961.0,34.0793,34.4068,33.9586,34.3206,359961.0
2016-02-04 09:35:00,39.82,39.9,39.52,39.56,199583.0,34.3206,34.3896,34.062,34.0965,199583.0
2016-02-04 09:40:00,39.55,39.72,39.55,39.56,47459.0,34.0879,34.2344,34.0879,34.0965,47459.0
2016-02-04 09:45:00,39.57,39.64,39.51,39.57,50876.0,34.1051,34.1655,34.0534,34.1051,50876.0
2016-02-04 09:50:00,39.58,39.83,39.58,39.83,49602.0,34.1138,34.3292,34.1138,34.3292,49602.0
2016-02-04 09:55:00,39.82,39.92,39.74,39.89,124653.0,34.3206,34.4068,34.2517,34.3809,124653.0
2016-02-04 10:00:00,39.88,39.88,39.67,39.77,253098.0,34.3723,34.3723,34.1913,34.2775,253098.0
2016-02-04 10:05:00,39.78,39.99,39.78,39.96,56586.0,34.2861,34.4671,34.2861,34.4413,56586.0
2016-02-04 10:10:00,39.96,40.2,39.94,40.17,85388.0,34.4413,34.6481,34.424,34.6223,85388.0
2016-02-04 10:15:00,40.17,40.2,40.12,40.16,53940.0,34.6223,34.6481,34.5792,34.6137,53940.0
2016-02-04 10:20:00,40.15,40.24,40.11,40.19,47166.0,34.605,34.6826,34.5706,34.6395,47166.0
2016-02-04 10:25:00,40.19,40.32,40.18,40.32,54304.0,34.6395,34.7516,34.6309,34.7516,54304.0
2016-02-04 10:30:00,40.33,40.34,40.25,40.32,53590.0,34.7602,34.7688,34.6912,34.7516,53590.0
2016-02-04 10:35:00,40.33,40.37,40.29,40.3,94893.0,34.7602,34.7947,34.7257,34.7343,94893.0
2016-02-04 10:40:00,40.3,40.34,40.21,40.22,82034.0,34.7343,34.7688,34.6567,34.6654,82034.0
2016-02-04 10:45:00,40.22,40.33,40.2,40.32,40251.0,34.6654,34.7602,34.6481,34.7516,40251.0
2016-02-04 10:50:00,40.33,40.34,40.3,40.34,23212.0,34.7602,34.7688,34.7343,34.7688,23212.0
2016-02-04 10:55:00,40.37,40.4,40.32,40.38,35761.0,34.7947,34.8205,34.7516,34.8033,35761.0
2016-02-04 11:00:00,40.38,40.39,40.25,40.27,27545.0,34.8033,34.8119,34.6912,34.7085,27545.0
2016-02-04 11:05:00,40.26,40.27,40.18,40.18,69122.0,34.6998,34.7085,34.6309,34.6309,69122.0
2016-02-04 11:10:00,40.18,40.21,40.09,40.1,89061.0,34.6309,34.6567,34.5533,34.5619,89061.0
2016-02-04 11:15:00,40.09,40.13,39.98,39.98,48544.0,34.5533,34.5878,34.4585,34.4585,48544.0
2016-02-04 11:20:00,39.99,40.06,39.98,40.05,34688.0,34.4671,34.5275,34.4585,34.5188,34688.0
2016-02-04 11:25:00,40.05,40.1,40.02,40.05,40805.0,34.5188,34.5619,34.493,34.5188,40805.0
2016-02-04 11:30:00,40.05,40.05,39.93,39.95,115855.0,34.5188,34.5188,34.4154,34.4327,115855.0
2016-02-04 11:35:00,39.94,40.02,39.94,39.95,70992.0,34.424,34.493,34.424,34.4327,70992.0
2016-02-04 11:40:00,39.95,39.98,39.81,39.81,48349.0,34.4327,34.4585,34.312,34.312,48349.0
2016-02-04 11:45:00,39.82,39.82,39.68,39.76,64575.0,34.3206,34.3206,34.1999,34.2689,64575.0
2016-02-04 11:50:00,39.76,39.91,39.75,39.85,71339.0,34.2689,34.3982,34.2603,34.3465,71339.0
2016-02-04 11:55:00,39.86,39.86,39.73,39.75,54129.0,34.3551,34.3551,34.243,34.2603,54129.0
2016-02-04 12:00:00,39.76,39.87,39.75,39.85,26982.0,34.2689,34.3637,34.2603,34.3465,26982.0
2016-02-04 12:05:00,39.86,39.96,39.8,39.92,106672.0,34.3551,34.4413,34.3034,34.4068,106672.0
2016-02-04 12:10:00,39.92,40.02,39.89,39.93,103996.0,34.4068,34.493,34.3809,34.4154,103996.0
2016-02-04 12:15:00,39.93,40.05,39.91,40.04,83183.0,34.4154,34.5188,34.3982,34.5102,83183.0
2016-02-04 12:20:00,40.04,40.05,39.95,39.98,21250.0,34.5102,34.5188,34.4327,34.4585,21250.0
2016-02-04 12:25:00,39.98,39.99,39.92,39.96,51387.0,34.4585,34.4671,34.4068,34.4413,51387.0
2016-02-04 12:30:00,39.96,39.98,39.9,39.93,57052.0,34.4413,34.4585,34.3896,34.4154,57052.0
2016-02-04 12:35:00,39.93,40.09,39.92,40.09,61858.0,34.4154,34.5533,34.4068,34.5533,61858.0
2016-02-04 12:40:00,40.08,40.17,40.03,40.04,73599.0,34.5447,34.6223,34.5016,34.5102,73599.0
2016-02-04 12:45:00,40.05,40.05,39.98,40.03,27836.0,34.5188,34.5188,34.4585,34.5016,27836.0
2016-02-04 12:50:00,40.04,40.07,40.0,40.05,38685.0,34.5102,34.5361,34.4758,34.5188,38685.0
2016-02-04 12:55:00,40.04,40.1,40.01,40.03,29060.0,34.5102,34.5619,34.4844,34.5016,29060.0
2016-02-04 13:00:00,40.03,40.11,40.01,40.08,24440.0,34.5016,34.5706,34.4844,34.5447,24440.0
2016-02-04 13:05:00,40.09,40.12,40.05,40.1,40363.0,34.5533,34.5792,34.5188,34.5619,40363.0
2016-02-04 13:10:00,40.1,40.18,40.08,40.09,93074.0,34.5619,34.6309,34.5447,34.5533,93074.0
2016-02-04 13:15:00,40.1,40.11,40.06,40.06,46768.0,34.5619,34.5706,34.5275,34.5275,46768.0
2016-02-04 13:20:00,40.06,40.09,40.03,40.04,99362.0,34.5275,34.5533,34.5016,34.5102,99362.0
2016-02-04 13:25:00,40.04,40.13,40.02,40.1,72480.0,34.5102,34.5878,34.493,34.5619,72480.0
2016-02-04 13:30:00,40.1,40.17,40.1,40.14,22881.0,34.5619,34.6223,34.5619,34.5964,22881.0
2016-02-04 13:35:00,40.15,40.19,40.08,40.11,29784.0,34.605,34.6395,34.5447,34.5706,29784.0
2016-02-04 13:40:00,40.11,40.11,40.01,40.04,27442.0,34.5706,34.5706,34.4844,34.5102,27442.0
2016-02-04 13:45:00,40.03,40.03,39.89,39.9,24879.0,34.5016,34.5016,34.3809,34.3896,24879.0
2016-02-04 13:50:00,39.91,39.96,39.9,39.95,25836.0,34.3982,34.4413,34.3896,34.4327,25836.0
2016-02-04 13:55:00,39.94,40.01,39.93,39.97,17857.0,34.424,34.4844,34.4154,34.4499,17857.0
2016-02-04 14:00:00,39.97,39.97,39.87,39.87,44139.0,34.4499,34.4499,34.3637,34.3637,44139.0
2016-02-04 14:05:00,39.88,39.92,39.85,39.89,40858.0,34.3723,34.4068,34.3465,34.3809,40858.0
2016-02-04 14:10:00,39.88,39.97,39.83,39.97,150141.0,34.3723,34.4499,34.3292,34.4499,150141.0
2016-02-04 14:15:00,39.96,40.0,39.93,39.99,25285.0,34.4413,34.4758,34.4154,34.4671,25285.0
2016-02-04 14:20:00,40.0,40.0,39.94,39.96,29050.0,34.4758,34.4758,34.424,34.4413,29050.0
2016-02-04 14:25:00,39.97,39.99,39.92,39.93,38306.0,34.4499,34.4671,34.4068,34.4154,38306.0
2016-02-04 14:30:00,39.92,39.98,39.91,39.96,34721.0,34.4068,34.4585,34.3982,34.4413,34721.0
2016-02-04 14:35:00,39.97,39.99,39.89,39.91,42156.0,34.4499,34.4671,34.3809,34.3982,42156.0
2016-02-04 14:40:00,39.92,39.94,39.87,39.9,32279.0,34.4068,34.424,34.3637,34.3896,32279.0
2016-02-04 14:45:00,39.9,39.94,39.87,39.92,24765.0,34.3896,34.424,34.3637,34.4068,24765.0
2016-02-04 14:50:00,39.91,39.93,39.86,39.87,39797.0,34.3982,34.4154,34.3551,34.3637,39797.0
2016-02-04 14:55:00,39.87,40.02,39.86,40.01,47028.0,34.3637,34.493,34.3551,34.4844,47028.0
2016-02-04 15:00:00,40.01,40.03,39.96,39.97,27393.0,34.4844,34.5016,34.4413,34.4499,27393.0
2016-02-04 15:05:00,39.97,39.97,39.91,39.95,30444.0,34.4499,34.4499,34.3982,34.4327,30444.0
2016-02-04 15:10:00,39.94,40.05,39.92,40.05,42840.0,34.424,34.5188,34.4068,34.5188,42840.0
2016-02-04 15:15:00,40.04,40.12,40.01,40.02,72841.0,34.5102,34.5792,34.4844,34.493,72841.0
2016-02-04 15:20:00,40.01,40.13,40.0,40.11,41246.0,34.4844,34.5878,34.4758,34.5706,41246.0
2016-02-04 15:25:00,40.12,40.13,40.07,40.08,90095.0,34.5792,34.5878,34.5361,34.5447,90095.0
2016-02-04 15:30:00,40.08,40.11,40.02,40.05,70701.0,34.5447,34.5706,34.493,34.5188,70701.0
2016-02-04 15:35:00,40.05,40.12,40.04,40.11,46844.0,34.5188,34.5792,34.5102,34.5706,46844.0
2016-02-04 15:40:00,40.12,40.2,40.11,40.16,78028.0,34.5792,34.6481,34.5706,34.6137,78028.0
2016-02-04 15:45:00,40.17,40.18,40.14,40.17,130862.0,34.6223,34.6309,34.5964,34.6223,130862.0
2016-02-04 15:50:00,40.17,40.19,40.15,40.18,262139.0,34.6223,34.6395,34.605,34.6309,262139.0
2016-02-04 15:55:00,40.18,40.21,40.17,40.17,199476.0,34.6309,34.6567,34.6223,34.6223,199476.0
2016-02-05 09:30:00,39.98,40.1,39.72,39.79,19015.0,34.4585,34.5619,34.2344,34.2948,19015.0
2016-02-05 09:35:00,39.79,39.82,39.69,39.81,20938.0,34.2948,34.3206,34.2086,34.312,20938.0
2016-02-05 09:40:00,39.82,39.82,39.74,39.79,31587.0,34.3206,34.3206,34.2517,34.2948,31587.0
2016-02-05 09:45:00,39.79,39.81,39.71,39.72,50698.0,34.2948,34.312,34.2258,34.2344,50698.0
2016-02-05 09:50:00,39.72,39.82,39.7,39.75,48564.0,34.2344,34.3206,34.2172,34.2603,48564.0
2016-02-05 09:55:00,39.74,39.85,39.71,39.71,25112.0,34.2517,34.3465,34.2258,34.2258,25112.0
2016-02-05 10:00:00,39.72,39.82,39.71,39.81,40237.0,34.2344,34.3206,34.2258,34.312,40237.0
2016-02-05 10:05:00,39.85,39.86,39.74,39.74,39899.0,34.3465,34.3551,34.2517,34.2517,39899.0
2016-02-05 10:10:00,39.75,39.8,39.69,39.69,82730.0,34.2603,34.3034,34.2086,34.2086,82730.0
2016-02-05 10:15:00,39.68,39.72,39.66,39.7,70272.0,34.1999,34.2344,34.1827,34.2172,70272.0
2016-02-05 10:20:00,39.7,39.76,39.65,39.65,49323.0,34.2172,34.2689,34.1741,34.1741,49323.0
2016-02-05 10:25:00,39.65,39.66,39.46,39.48,81108.0,34.1741,34.1827,34.0103,34.0276,81108.0
2016-02-05 10:30:00,39.48,39.53,39.43,39.52,76576.0,34.0276,34.0707,33.9845,34.062,76576.0
2016-02-05 10:35:00,39.53,39.61,39.51,39.58,43107.0,34.0707,34.1396,34.0534,34.1138,43107.0
2016-02-05 10:40:00,39.58,39.69,39.56,39.67,38942.0,34.1138,34.2086,34.0965,34.1913,38942.0
2016-02-05 10:45:00,39.64,39.65,39.52,39.52,17397.0,34.1655,34.1741,34.062,34.062,17397.0
2016-02-05 10:50:00,39.53,39.53,39.43,39.45,24353.0,34.0707,34.0707,33.9845,34.0017,24353.0
2016-02-05 10:55:00,39.44,39.49,39.32,39.32,29676.0,33.9931,34.0362,33.8897,33.8897,29676.0
2016-02-05 11:00:00,39.33,39.37,39.23,39.23,202631.0,33.8983,33.9328,33.8121,33.8121,202631.0
2016-02-05 11:05:00,39.23,39.25,39.18,39.22,81429.0,33.8121,33.8293,33.769,33.8035,81429.0
2016-02-05 11:10:00,39.2,39.25,39.16,39.19,143616.0,33.7862,33.8293,33.7518,33.7776,143616.0
2016-02-05 11:15:00,39.19,39.23,39.1,39.11,34433.0,33.7776,33.8121,33.7,33.7087,34433.0
2016-02-05 11:20:00,39.11,39.16,39.06,39.06,55087.0,33.7087,33.7518,33.6656,33.6656,55087.0
2016-02-05 11:25:00,39.07,39.2,39.04,39.19,139390.0,33.6742,33.7862,33.6483,33.7776,139390.0
2016-02-05 11:30:00,39.19,39.29,39.19,39.25,41316.0,33.7776,33.8638,33.7776,33.8293,41316.0
2016-02-05 11:35:00,39.24,39.33,39.18,39.3,36127.0,33.8207,33.8983,33.769,33.8724,36127.0
2016-02-05 11:40:00,39.3,39.39,39.28,39.32,23402.0,33.8724,33.95,33.8552,33.8897,23402.0
2016-02-05 11:45:00,39.32,39.4,39.3,39.4,25936.0,33.8897,33.9586,33.8724,33.9586,25936.0
2016-02-05 11:50:00,39.4,39.52,39.4,39.51,44892.0,33.9586,34.062,33.9586,34.0534,44892.0
2016-02-05 11:55:00,39.51,39.51,39.41,39.47,42581.0,34.0534,34.0534,33.9672,34.0189,42581.0
2016-02-05 12:00:00,39.47,39.52,39.44,39.46,64912.0,34.0189,34.062,33.9931,34.0103,64912.0
2016-02-05 12:05:00,39.47,39.51,39.42,39.46,35238.0,34.0189,34.0534,33.9759,34.0103,35238.0
2016-02-05 12:10:00,39.45,39.5,39.41,39.42,19262.0,34.0017,34.0448,33.9672,33.9759,19262.0
2016-02-05 12:15:00,39.42,39.47,39.38,39.44,22861.0,33.9759,34.0189,33.9414,33.9931,22861.0
2016-02-05 12:20:00,39.44,39.55,39.44,39.54,33086.0,33.9931,34.0879,33.9931,34.0793,33086.0
2016-02-05 12:25:00,39.54,39.59,39.53,39.57,147871.0,34.0793,34.1224,34.0707,34.1051,147871.0
2016-02-05 12:30:00,39.58,39.61,39.57,39.58,28860.0,34.1138,34.1396,34.1051,34.1138,28860.0
2016-02-05 12:35:00,39.58,39.75,39.58,39.72,60719.0,34.1138,34.2603,34.1138,34.2344,60719.0
2016-02-05 12:40:00,39.71,39.72,39.61,39.63,20889.0,34.2258,34.2344,34.1396,34.1568,20889.0
2016-02-05 12:45:00,39.63,39.68,39.62,39.65,12575.0,34.1568,34.1999,34.1482,34.1741,12575.0
2016-02-05 12:50:00,39.64,39.66,39.55,39.55,16329.0,34.1655,34.1827,34.0879,34.0879,16329.0
2016-02-05 12:55:00,39.55,39.56,39.48,39.52,16364.0,34.0879,34.0965,34.0276,34.062,16364.0
2016-02-05 13:00:00,39.51,39.55,39.49,39.53,21600.0,34.0534,34.0879,34.0362,34.0707,21600.0
2016-02-05 13:05:00,39.53,39.61,39.5,39.59,24164.0,34.0707,34.1396,34.0448,34.1224,24164.0
2016-02-05 13:10:00,39.58,39.58,39.49,39.5,26425.0,34.1138,34.1138,34.0362,34.0448,26425.0
2016-02-05 13:15:00,39.49,39.51,39.48,39.49,20158.0,34.0362,34.0534,34.0276,34.0362,20158.0
2016-02-05 13:20:00,39.48,39.48,39.42,39.45,26798.0,34.0276,34.0276,33.9759,34.0017,26798.0
2016-02-05 13:25:00,39.45,39.49,39.44,39.47,45893.0,34.0017,34.0362,33.9931,34.0189,45893.0
2016-02-05 13:30:00,39.45,39.45,39.39,39.43,25626.0,34.0017,34.0017,33.95,33.9845,25626.0
2016-02-05 13:35:00,39.42,39.42,39.33,39.33,33072.0,33.9759,33.9759,33.8983,33.8983,33072.0
2016-02-05 13:40:00,39.33,39.37,39.32,39.36,50971.0,33.8983,33.9328,33.8897,33.9241,50971.0
2016-02-05 13:45:00,39.36,39.38,39.25,39.28,53760.0,33.9241,33.9414,33.8293,33.8552,53760.0
2016-02-05 13:50:00,39.28,39.28,39.22,39.26,66360.0,33.8552,33.8552,33.8035,33.8379,66360.0
2016-02-05 13:55:00,39.26,39.3,39.24,39.26,34224.0,33.8379,33.8724,33.8207,33.8379,34224.0
2016-02-05 14:00:00,39.27,39.3,39.2,39.25,24335.0,33.8466,33.8724,33.7862,33.8293,24335.0
2016-02-05 14:05:00,39.25,39.27,39.21,39.26,87630.0,33.8293,33.8466,33.7949,33.8379,87630.0
2016-02-05 14:10:00,39.26,39.26,39.17,39.19,156247.0,33.8379,33.8379,33.7604,33.7776,156247.0
2016-02-05 14:15:00,39.18,39.19,39.1,39.14,32106.0,33.769,33.7776,33.7,33.7345,32106.0
2016-02-05 14:20:00,39.14,39.2,39.09,39.18,24508.0,33.7345,33.7862,33.6914,33.769,24508.0
2016-02-05 14:25:00,39.18,39.19,39.14,39.17,14958.0,33.769,33.7776,33.7345,33.7604,14958.0
2016-02-05 14:30:00,39.16,39.26,39.15,39.25,32025.0,33.7518,33.8379,33.7431,33.8293,32025.0
2016-02-05 14:35:00,39.25,39.28,39.24,39.28,19319.0,33.8293,33.8552,33.8207,33.8552,19319.0
2016-02-05 14:40:00,39.28,39.28,39.2,39.21,36459.0,33.8552,33.8552,33.7862,33.7949,36459.0
2016-02-05 14:45:00,39.21,39.26,39.2,39.26,31513.0,33.7949,33.8379,33.7862,33.8379,31513.0
2016-02-05 14:50:00,39.25,39.25,39.19,39.2,14639.0,33.8293,33.8293,33.7776,33.7862,14639.0
2016-02-05 14:55:00,39.21,39.25,39.19,39.23,13203.0,33.7949,33.8293,33.7776,33.8121,13203.0
2016-02-05 15:00:00,39.21,39.21,39.13,39.14,12448.0,33.7949,33.7949,33.7259,33.7345,12448.0
2016-02-05 15:05:00,39.14,39.16,39.13,39.16,26769.0,33.7345,33.7518,33.7259,33.7518,26769.0
2016-02-05 15:10:00,39.16,39.17,39.15,39.16,22440.0,33.7518,33.7604,33.7431,33.7518,22440.0
2016-02-05 15:15:00,39.16,39.23,39.14,39.23,51911.0,33.7518,33.8121,33.7345,33.8121,51911.0
2016-02-05 15:20:00,39.23,39.26,39.19,39.21,57843.0,33.8121,33.8379,33.7776,33.7949,57843.0
2016-02-05 15:25:00,39.2,39.2,39.15,39.15,23804.0,33.7862,33.7862,33.7431,33.7431,23804.0
2016-02-05 15:30:00,39.14,39.19,39.13,39.19,173106.0,33.7345,33.7776,33.7259,33.7776,173106.0
2016-02-05 15:35:00,39.18,39.21,39.14,39.14,41290.0,33.769,33.7949,33.7345,33.7345,41290.0
2016-02-05 15:40:00,39.13,39.2,39.11,39.2,74533.0,33.7259,33.7862,33.7087,33.7862,74533.0
2016-02-05 15:45:00,39.19,39.23,39.14,39.16,63685.0,33.7776,33.8121,33.7345,33.7518,63685.0
2016-02-05 15:50:00,39.16,39.16,39.1,39.1,88180.0,33.7518,33.7518,33.7,33.7,88180.0
2016-02-05 15:55:00,39.11,39.16,39.1,39.14,203411.0,33.7087,33.7518,33.7,33.7345,203411.0
2016-02-08 09:30:00,38.77,38.85,38.54,38.58,61998.0,33.4156,33.4846,33.2174,33.2519,61998.0
2016-02-08 09:35:00,38.58,38.68,38.52,38.53,176650.0,33.2519,33.3381,33.2001,33.2088,176650.0
2016-02-08 09:40:00,38.53,38.85,38.53,38.82,102208.0,33.2088,33.4846,33.2088,33.4587,102208.0
2016-02-08 09:45:00,38.82,38.88,38.64,38.69,152141.0,33.4587,33.5104,33.3036,33.3467,152141.0
2016-02-08 09:50:00,38.68,38.68,38.54,38.57,158212.0,33.3381,33.3381,33.2174,33.2432,158212.0
2016-02-08 09:55:00,38.56,38.64,38.51,38.52,58508.0,33.2346,33.3036,33.1915,33.2001,58508.0
2016-02-08 10:00:00,38.52,38.63,38.48,38.62,27885.0,33.2001,33.295,33.1657,33.2863,27885.0
2016-02-08 10:05:00,38.63,38.63,38.45,38.49,22420.0,33.295,33.295,33.1398,33.1743,22420.0
2016-02-08 10:10:00,38.5,38.55,38.44,38.55,34583.0,33.1829,33.226,33.1312,33.226,34583.0
2016-02-08 10:15:00,38.54,38.55,38.37,38.41,24518.0,33.2174,33.226,33.0709,33.1053,24518.0
2016-02-08 10:20:00,38.4,38.43,38.33,38.42,37899.0,33.0967,33.1226,33.0364,33.114,37899.0
2016-02-08 10:25:00,38.43,38.51,38.38,38.47,91574.0,33.1226,33.1915,33.0795,33.1571,91574.0
2016-02-08 10:30:00,38.44,38.59,38.44,38.56,17579.0,33.1312,33.2605,33.1312,33.2346,17579.0
2016-02-08 10:35:00,38.55,38.62,38.47,38.62,30793.0,33.226,33.2863,33.1571,33.2863,30793.0
2016-02-08 10:40:00,38.62,38.63,38.49,38.58,18882.0,33.2863,33.295,33.1743,33.2519,18882.0
2016-02-08 10:45:00,38.58,38.61,38.48,38.57,36049.0,33.2519,33.2777,33.1657,33.2432,36049.0
2016-02-08 10:50:00,38.57,38.59,38.5,38.53,40252.0,33.2432,33.2605,33.1829,33.2088,40252.0
2016-02-08 10:55:00,38.53,38.54,38.44,38.47,86225.0,33.2088,33.2174,33.1312,33.1571,86225.0
2016-02-08 11:00:00,38.47,38.51,38.34,38.38,40832.0,33.1571,33.1915,33.045,33.0795,40832.0
2016-02-08 11:05:00,38.39,38.46,38.33,38.34,25052.0,33.0881,33.1484,33.0364,33.045,25052.0
2016-02-08 11:10:00,38.35,38.41,38.3,38.33,29318.0,33.0536,33.1053,33.0105,33.0364,29318.0
2016-02-08 11:15:00,38.34,38.36,38.3,38.32,23202.0,33.045,33.0622,33.0105,33.0278,23202.0
2016-02-08 11:20:00,38.32,38.35,38.29,38.33,81365.0,33.0278,33.0536,33.0019,33.0364,81365.0
2016-02-08 11:25:00,38.33,38.35,38.29,38.32,60089.0,33.0364,33.0536,33.0019,33.0278,60089.0
2016-02-08 11:30:00,38.31,38.34,38.25,38.31,55541.0,33.0192,33.045,32.9674,33.0192,55541.0
2016-02-08 11:35:00,38.32,38.33,38.27,38.28,26940.0,33.0278,33.0364,32.9847,32.9933,26940.0
2016-02-08 11:40:00,38.27,38.35,38.25,38.25,45989.0,32.9847,33.0536,32.9674,32.9674,45989.0
2016-02-08 11:45:00,38.26,38.27,38.2,38.25,21002.0,32.9761,32.9847,32.9243,32.9674,21002.0
2016-02-08 11:50:00,38.25,38.31,38.22,38.28,23828.0,32.9674,33.0192,32.9416,32.9933,23828.0
2016-02-08 11:55:00,38.28,38.39,38.26,38.39,27534.0,32.9933,33.0881,32.9761,33.0881,27534.0
2016-02-08 12:00:00,38.39,38.44,38.37,38.41,18065.0,33.0881,33.1312,33.0709,33.1053,18065.0
2016-02-08 12:05:00,38.4,38.46,38.39,38.46,124992.0,33.0967,33.1484,33.0881,33.1484,124992.0
2016-02-08 12:10:00,38.46,38.46,38.4,38.44,38580.0,33.1484,33.1484,33.0967,33.1312,38580.0
2016-02-08 12:15:00,38.43,38.5,38.39,38.49,134510.0,33.1226,33.1829,33.0881,33.1743,134510.0
2016-02-08 12:20:00,38.49,38.57,38.47,38.56,18835.0,33.1743,33.2432,33.1571,33.2346,18835.0
2016-02-08 12:25:00,38.56,38.57,38.5,38.51,42571.0,33.2346,33.2432,33.1829,33.1915,42571.0
2016-02-08 12:30:00,38.51,38.59,38.51,38.52,31857.0,33.1915,33.2605,33.1915,33.2001,31857.0
2016-02-08 12:35:00,38.51,38.53,38.46,38.46,16986.0,33.1915,33.2088,33.1484,33.1484,16986.0
2016-02-08 12:40:00,38.46,38.49,38.46,38.49,13813.0,33.1484,33.1743,33.1484,33.1743,13813.0
2016-02-08 12:45:00,38.49,38.51,38.44,38.47,21287.0,33.1743,33.1915,33.1312,33.1571,21287.0
2016-02-08 12:50:00,38.47,38.49,38.46,38.46,37184.0,33.1571,33.1743,33.1484,33.1484,37184.0
2016-02-08 12:55:00,38.45,38.45,38.43,38.44,19508.0,33.1398,33.1398,33.1226,33.1312,19508.0
2016-02-08 13:00:00,38.44,38.46,38.38,38.38,32383.0,33.1312,33.1484,33.0795,33.0795,32383.0
2016-02-08 13:05:00,38.37,38.4,38.35,38.4,17094.0,33.0709,33.0967,33.0536,33.0967,17094.0
2016-02-08 13:10:00,38.4,38.4,38.36,38.39,20656.0,33.0967,33.0967,33.0622,33.0881,20656.0
2016-02-08 13:15:00,38.37,38.39,38.32,38.33,14466.0,33.0709,33.0881,33.0278,33.0364,14466.0
2016-02-08 13:20:00,38.33,38.35,38.29,38.3,22235.0,33.0364,33.0536,33.0019,33.0105,22235.0
2016-02-08 13:25:00,38.3,38.3,38.26,38.3,29650.0,33.0105,33.0105,32.9761,33.0105,29650.0
2016-02-08 13:30:00,38.3,38.33,38.28,38.3,92142.0,33.0105,33.0364,32.9933,33.0105,92142.0
2016-02-08 13:35:00,38.3,38.3,38.23,38.24,22828.0,33.0105,33.0105,32.9502,32.9588,22828.0
2016-02-08 13:40:00,38.24,38.24,38.18,38.19,17096.0,32.9588,32.9588,32.9071,32.9157,17096.0
2016-02-08 13:45:00,38.19,38.2,38.14,38.16,23085.0,32.9157,32.9243,32.8726,32.8899,23085.0
2016-02-08 13:50:00,38.16,38.18,38.1,38.14,40342.0,32.8899,32.9071,32.8382,32.8726,40342.0
2016-02-08 13:55:00,38.13,38.14,38.1,38.11,21980.0,32.864,32.8726,32.8382,32.8468,21980.0
2016-02-08 14:00:00,38.11,38.2,38.11,38.2,24849.0,32.8468,32.9243,32.8468,32.9243,24849.0
2016-02-08 14:05:00,38.2,38.2,38.17,38.19,10764.0,32.9243,32.9243,32.8985,32.9157,10764.0
2016-02-08 14:10:00,38.18,38.2,38.14,38.16,29947.0,32.9071,32.9243,32.8726,32.8899,29947.0
2016-02-08 14:15:00,38.15,38.18,38.13,38.13,17068.0,32.8812,32.9071,32.864,32.864,17068.0
2016-02-08 14:20:00,38.14,38.19,38.14,38.18,14286.0,32.8726,32.9157,32.8726,32.9071,14286.0
2016-02-08 14:25:00,38.18,38.25,38.17,38.23,24641.0,32.9071,32.9674,32.8985,32.9502,24641.0
2016-02-08 14:30:00,38.23,38.23,38.14,38.16,13581.0,32.9502,32.9502,32.8726,32.8899,13581.0
2016-02-08 14:35:00,38.17,38.2,38.17,38.2,25663.0,32.8985,32.9243,32.8985,32.9243,25663.0
2016-02-08 14:40:00,38.2,38.28,38.19,38.27,36344.0,32.9243,32.9933,32.9157,32.9847,36344.0
2016-02-08 14:45:00,38.27,38.34,38.27,38.31,12693.0,32.9847,33.045,32.9847,33.0192,12693.0
2016-02-08 14:50:00,38.31,38.33,38.25,38.28,23206.0,33.0192,33.0364,32.9674,32.9933,23206.0
2016-02-08 14:55:00,38.29,38.29,38.24,38.24,21044.0,33.0019,33.0019,32.9588,32.9588,21044.0
2016-02-08 15:00:00,38.23,38.3,38.23,38.29,18325.0,32.9502,33.0105,32.9502,33.0019,18325.0
2016-02-08 15:05:00,38.28,38.32,38.27,38.27,55798.0,32.9933,33.0278,32.9847,32.9847,55798.0
2016-02-08 15:10:00,38.27,38.37,38.26,38.37,44869.0,32.9847,33.0709,32.9761,33.0709,44869.0
2016-02-08 15:15:00,38.38,38.52,38.35,38.49,85416.0,33.0795,33.2001,33.0536,33.1743,85416.0
2016-02-08 15:20:00,38.49,38.56,38.47,38.5,121556.0,33.1743,33.2346,33.1571,33.1829,121556.0
2016-02-08 15:25:00,38.51,38.53,38.46,38.52,330507.0,33.1915,33.2088,33.1484,33.2001,330507.0
2016-02-08 15:30:00,38.52,38.64,38.51,38.63,80728.0,33.2001,33.3036,33.1915,33.295,80728.0
2016-02-08 15:35:00,38.63,38.63,38.53,38.57,106023.0,33.295,33.295,33.2088,33.2432,106023.0
2016-02-08 15:40:00,38.57,38.69,38.57,38.69,138387.0,33.2432,33.3467,33.2432,33.3467,138387.0
2016-02-08 15:45:00,38.68,38.81,38.67,38.73,139343.0,33.3381,33.4501,33.3294,33.3811,139343.0
2016-02-08 15:50:00,38.73,38.74,38.66,38.67,142177.0,33.3811,33.3898,33.3208,33.3294,142177.0
2016-02-08 15:55:00,38.67,38.72,38.63,38.68,372679.0,33.3294,33.3725,33.295,33.3381,372679.0
2016-02-09 09:30:00,38.37,38.47,38.28,38.4,84885.0,33.0709,33.1571,32.9933,33.0967,84885.0
2016-02-09 09:35:00,38.39,38.67,38.37,38.66,40532.0,33.0881,33.3294,33.0709,33.3208,40532.0
2016-02-09 09:40:00,38.64,38.74,38.54,38.73,52322.0,33.3036,33.3898,33.2174,33.3811,52322.0
2016-02-09 09:45:00,38.72,39.01,38.72,38.97,151896.0,33.3725,33.6225,33.3725,33.588,151896.0
2016-02-09 09:50:00,38.97,39.04,38.88,39.04,56750.0,33.588,33.6483,33.5104,33.6483,56750.0
2016-02-09 09:55:00,39.02,39.03,38.88,39.03,643033.0,33.6311,33.6397,33.5104,33.6397,643033.0
2016-02-09 10:00:00,39.03,39.14,39.01,39.07,86791.0,33.6397,33.7345,33.6225,33.6742,86791.0
2016-02-09 10:05:00,39.09,39.2,39.01,39.12,75170.0,33.6914,33.7862,33.6225,33.7173,75170.0
2016-02-09 10:10:00,39.1,39.12,38.97,38.97,94314.0,33.7,33.7173,33.588,33.588,94314.0
2016-02-09 10:15:00,38.97,38.98,38.82,38.95,29385.0,33.588,33.5966,33.4587,33.5708,29385.0
2016-02-09 10:20:00,38.96,38.98,38.87,38.97,14370.0,33.5794,33.5966,33.5018,33.588,14370.0
2016-02-09 10:25:00,38.96,38.96,38.77,38.89,18011.0,33.5794,33.5794,33.4156,33.519,18011.0
2016-02-09 10:30:00,38.89,38.89,38.73,38.74,23380.0,33.519,33.519,33.3811,33.3898,23380.0
2016-02-09 10:35:00,38.73,38.74,38.66,38.71,13847.0,33.3811,33.3898,33.3208,33.3639,13847.0
2016-02-09 10:40:00,38.71,38.71,38.57,38.57,55464.0,33.3639,33.3639,33.2432,33.2432,55464.0
2016-02-09 10:45:00,38.56,38.65,38.55,38.61,92570.0,33.2346,33.3122,33.226,33.2777,92570.0
2016-02-09 10:50:00,38.61,38.61,38.42,38.43,60732.0,33.2777,33.2777,33.114,33.1226,60732.0
2016-02-09 10:55:00,38.43,38.45,38.38,38.42,31195.0,33.1226,33.1398,33.0795,33.114,31195.0
2016-02-09 11:00:00,38.41,38.57,38.4,38.53,67855.0,33.1053,33.2432,33.0967,33.2088,67855.0
2016-02-09 11:05:00,38.54,38.63,38.53,38.59,37254.0,33.2174,33.295,33.2088,33.2605,37254.0
2016-02-09 11:10:00,38.59,38.74,38.59,38.69,46444.0,33.2605,33.3898,33.2605,33.3467,46444.0
2016-02-09 11:15:00,38.69,38.72,38.56,38.59,13615.0,33.3467,33.3725,33.2346,33.2605,13615.0
2016-02-09 11:20:00,38.6,38.75,38.59,38.75,36937.0,33.2691,33.3984,33.2605,33.3984,36937.0
2016-02-09 11:25:00,38.77,38.81,38.71,38.76,11572.0,33.4156,33.4501,33.3639,33.407,11572.0
2016-02-09 11:30:00,38.76,38.78,38.66,38.69,23327.0,33.407,33.4242,33.3208,33.3467,23327.0
2016-02-09 11:35:00,38.68,38.68,38.56,38.59,13589.0,33.3381,33.3381,33.2346,33.2605,13589.0
2016-02-09 11:40:00,38.58,38.71,38.58,38.71,39589.0,33.2519,33.3639,33.2519,33.3639,39589.0
2016-02-09 11:45:00,38.71,38.73,38.62,38.65,19353.0,33.3639,33.3811,33.2863,33.3122,19353.0
2016-02-09 11:50:00,38.62,38.65,38.52,38.52,11343.0,33.2863,33.3122,33.2001,33.2001,11343.0
2016-02-09 11:55:00,38.52,38.56,38.5,38.51,15583.0,33.2001,33.2346,33.1829,33.1915,15583.0
2016-02-09 12:00:00,38.5,38.59,38.5,38.59,19114.0,33.1829,33.2605,33.1829,33.2605,19114.0
2016-02-09 12:05:00,38.59,38.68,38.56,38.66,17014.0,33.2605,33.3381,33.2346,33.3208,17014.0
2016-02-09 12:10:00,38.67,38.67,38.59,38.59,12300.0,33.3294,33.3294,33.2605,33.2605,12300.0
2016-02-09 12:15:00,38.58,38.59,38.5,38.5,17605.0,33.2519,33.2605,33.1829,33.1829,17605.0
2016-02-09 12:20:00,38.5,38.53,38.47,38.49,29209.0,33.1829,33.2088,33.1571,33.1743,29209.0
2016-02-09 12:25:00,38.5,38.58,38.46,38.5,27708.0,33.1829,33.2519,33.1484,33.1829,27708.0
2016-02-09 12:30:00,38.48,38.52,38.45,38.49,34984.0,33.1657,33.2001,33.1398,33.1743,34984.0
2016-02-09 12:35:00,38.51,38.58,38.49,38.5,21458.0,33.1915,33.2519,33.1743,33.1829,21458.0
2016-02-09 12:40:00,38.51,38.53,38.44,38.48,16414.0,33.1915,33.2088,33.1312,33.1657,16414.0
2016-02-09 12:45:00,38.45,38.46,38.36,38.37,52264.0,33.1398,33.1484,33.0622,33.0709,52264.0
2016-02-09 12:50:00,38.37,38.43,38.36,38.4,13871.0,33.0709,33.1226,33.0622,33.0967,13871.0
2016-02-09 12:55:00,38.4,38.4,38.36,38.39,11033.0,33.0967,33.0967,33.0622,33.0881,11033.0
2016-02-09 13:00:00,38.39,38.4,38.28,38.29,12547.0,33.0881,33.0967,32.9933,33.0019,12547.0
2016-02-09 13:05:00,38.29,38.3,38.24,38.24,12298.0,33.0019,33.0105,32.9588,32.9588,12298.0
2016-02-09 13:10:00,38.24,38.24,38.12,38.12,21957.0,32.9588,32.9588,32.8554,32.8554,21957.0
2016-02-09 13:15:00,38.13,38.16,38.12,38.16,15296.0,32.864,32.8899,32.8554,32.8899,15296.0
2016-02-09 13:20:00,38.16,38.25,38.13,38.22,25765.0,32.8899,32.9674,32.864,32.9416,25765.0
2016-02-09 13:25:00,38.21,38.23,38.15,38.16,31325.0,32.933,32.9502,32.8812,32.8899,31325.0
2016-02-09 13:30:00,38.18,38.29,38.18,38.25,28187.0,32.9071,33.0019,32.9071,32.9674,28187.0
2016-02-09 13:35:00,38.24,38.25,38.11,38.12,20771.0,32.9588,32.9674,32.8468,32.8554,20771.0
2016-02-09 13:40:00,38.11,38.25,38.11,38.25,20059.0,32.8468,32.9674,32.8468,32.9674,20059.0
2016-02-09 13:45:00,38.25,38.28,38.21,38.22,14795.0,32.9674,32.9933,32.933,32.9416,14795.0
2016-02-09 13:50:00,38.2,38.26,38.19,38.26,12872.0,32.9243,32.9761,32.9157,32.9761,12872.0
2016-02-09 13:55:00,38.26,38.36,38.23,38.31,16499.0,32.9761,33.0622,32.9502,33.0192,16499.0
2016-02-09 14:00:00,38.32,38.38,38.31,38.38,15252.0,33.0278,33.0795,33.0192,33.0795,15252.0
2016-02-09 14:05:00,38.37,38.55,38.36,38.52,45151.0,33.0709,33.226,33.0622,33.2001,45151.0
2016-02-09 14:10:00,38.53,38.55,38.44,38.45,140887.0,33.2088,33.226,33.1312,33.1398,140887.0
2016-02-09 14:15:00,38.46,38.52,38.45,38.51,36201.0,33.1484,33.2001,33.1398,33.1915,36201.0
2016-02-09 14:20:00,38.51,38.55,38.43,38.43,36765.0,33.1915,33.226,33.1226,33.1226,36765.0
2016-02-09 14:25:00,38.44,38.45,38.38,38.4,24216.0,33.1312,33.1398,33.0795,33.0967,24216.0
2016-02-09 14:30:00,38.4,38.5,38.4,38.47,23640.0,33.0967,33.1829,33.0967,33.1571,23640.0
2016-02-09 14:35:00,38.48,38.59,38.48,38.56,26107.0,33.1657,33.2605,33.1657,33.2346,26107.0
2016-02-09 14:40:00,38.55,38.66,38.5,38.65,37879.0,33.226,33.3208,33.1829,33.3122,37879.0
2016-02-09 14:45:00,38.64,38.65,38.46,38.48,28386.0,33.3036,33.3122,33.1484,33.1657,28386.0
2016-02-09 14:50:00,38.48,38.58,38.46,38.58,18861.0,33.1657,33.2519,33.1484,33.2519,18861.0
2016-02-09 14:55:00,38.58,38.61,38.52,38.58,18459.0,33.2519,33.2777,33.2001,33.2519,18459.0
2016-02-09 15:00:00,38.58,38.68,38.57,38.68,37878.0,33.2519,33.3381,33.2432,33.3381,37878.0
2016-02-09 15:05:00,38.68,38.82,38.65,38.76,98235.0,33.3381,33.4587,33.3122,33.407,98235.0
2016-02-09 15:10:00,38.75,38.82,38.72,38.78,75384.0,33.3984,33.4587,33.3725,33.4242,75384.0
2016-02-09 15:15:00,38.79,38.81,38.71,38.71,77489.0,33.4329,33.4501,33.3639,33.3639,77489.0
2016-02-09 15:20:00,38.7,38.72,38.62,38.62,36802.0,33.3553,33.3725,33.2863,33.2863,36802.0
2016-02-09 15:25:00,38.63,38.64,38.54,38.58,72244.0,33.295,33.3036,33.2174,33.2519,72244.0
2016-02-09 15:30:00,38.57,38.63,38.54,38.58,52975.0,33.2432,33.295,33.2174,33.2519,52975.0
2016-02-09 15:35:00,38.58,38.66,38.57,38.63,50234.0,33.2519,33.3208,33.2432,33.295,50234.0
2016-02-09 15:40:00,38.61,38.62,38.44,38.54,80839.0,33.2777,33.2863,33.1312,33.2174,80839.0
2016-02-09 15:45:00,38.54,38.56,38.5,38.51,65328.0,33.2174,33.2346,33.1829,33.1915,65328.0
2016-02-09 15:50:00,38.52,38.56,38.51,38.56,102581.0,33.2001,33.2346,33.1915,33.2346,102581.0
2016-02-09 15:55:00,38.55,38.55,38.49,38.5,161661.0,33.226,33.226,33.1743,33.1829,161661.0
2016-02-10 09:30:00,38.71,38.99,38.67,38.78,42204.0,33.3639,33.6052,33.3294,33.4242,42204.0
2016-02-10 09:35:00,38.77,38.78,38.73,38.78,122026.0,33.4156,33.4242,33.3811,33.4242,122026.0
2016-02-10 09:40:00,38.79,38.94,38.66,38.66,70154.0,33.4329,33.5621,33.3208,33.3208,70154.0
2016-02-10 09:45:00,38.69,38.85,38.66,38.85,17560.0,33.3467,33.4846,33.3208,33.4846,17560.0
2016-02-10 09:50:00,38.85,38.85,38.77,38.85,13072.0,33.4846,33.4846,33.4156,33.4846,13072.0
2016-02-10 09:55:00,38.83,38.94,38.83,38.9,61482.0,33.4673,33.5621,33.4673,33.5277,61482.0
2016-02-10 10:00:00,38.9,38.94,38.84,38.84,31221.0,33.5277,33.5621,33.476,33.476,31221.0
2016-02-10 10:05:00,38.85,38.87,38.68,38.73,23250.0,33.4846,33.5018,33.3381,33.3811,23250.0
2016-02-10 10:10:00,38.73,38.85,38.73,38.82,30637.0,33.3811,33.4846,33.3811,33.4587,30637.0
2016-02-10 10:15:00,38.82,38.98,38.8,38.97,16593.0,33.4587,33.5966,33.4415,33.588,16593.0
2016-02-10 10:20:00,38.97,39.03,38.96,39.01,92617.0,33.588,33.6397,33.5794,33.6225,92617.0
2016-02-10 10:25:00,39.03,39.03,38.91,38.91,39213.0,33.6397,33.6397,33.5363,33.5363,39213.0
2016-02-10 10:30:00,38.91,39.2,38.91,39.16,44236.0,33.5363,33.7862,33.5363,33.7518,44236.0
2016-02-10 10:35:00,39.15,39.16,39.0,39.01,15494.0,33.7431,33.7518,33.6139,33.6225,15494.0
2016-02-10 10:40:00,39.0,39.01,38.92,38.92,62850.0,33.6139,33.6225,33.5449,33.5449,62850.0
2016-02-10 10:45:00,38.92,38.99,38.84,38.99,42255.0,33.5449,33.6052,33.476,33.6052,42255.0
2016-02-10 10:50:00,38.99,38.99,38.79,38.85,34968.0,33.6052,33.6052,33.4329,33.4846,34968.0
2016-02-10 10:55:00,38.86,38.86,38.73,38.79,52143.0,33.4932,33.4932,33.3811,33.4329,52143.0
2016-02-10 11:00:00,38.79,38.84,38.78,38.81,80747.0,33.4329,33.476,33.4242,33.4501,80747.0
2016-02-10 11:05:00,38.81,38.84,38.69,38.73,26017.0,33.4501,33.476,33.3467,33.3811,26017.0
2016-02-10 11:10:00,38.73,38.76,38.69,38.74,17217.0,33.3811,33.407,33.3467,33.3898,17217.0
2016-02-10 11:15:00,38.73,38.83,38.67,38.82,41157.0,33.3811,33.4673,33.3294,33.4587,41157.0
2016-02-10 11:20:00,38.83,38.88,38.78,38.86,34384.0,33.4673,33.5104,33.4242,33.4932,34384.0
2016-02-10 11:25:00,38.85,38.85,38.73,38.73,62784.0,33.4846,33.4846,33.3811,33.3811,62784.0
2016-02-10 11:30:00,38.73,38.77,38.71,38.72,11364.0,33.3811,33.4156,33.3639,33.3725,11364.0
2016-02-10 11:35:00,38.71,38.73,38.6,38.6,15082.0,33.3639,33.3811,33.2691,33.2691,15082.0
2016-02-10 11:40:00,38.61,38.64,38.56,38.63,11954.0,33.2777,33.3036,33.2346,33.295,11954.0
2016-02-10 11:45:00,38.63,38.75,38.62,38.75,13858.0,33.295,33.3984,33.2863,33.3984,13858.0
2016-02-10 11:50:00,38.75,38.77,38.69,38.74,11600.0,33.3984,33.4156,33.3467,33.3898,11600.0
2016-02-10 11:55:00,38.75,38.83,38.75,38.76,20014.0,33.3984,33.4673,33.3984,33.407,20014.0
2016-02-10 12:00:00,38.76,38.78,38.7,38.7,9631.0,33.407,33.4242,33.3553,33.3553,9631.0
2016-02-10 12:05:00,38.71,38.76,38.66,38.76,10618.0,33.3639,33.407,33.3208,33.407,10618.0
2016-02-10 12:10:00,38.76,38.77,38.71,38.71,13189.0,33.407,33.4156,33.3639,33.3639,13189.0
2016-02-10 12:15:00,38.7,38.78,38.67,38.78,8200.0,33.3553,33.4242,33.3294,33.4242,8200.0
2016-02-10 12:20:00,38.79,38.9,38.79,38.85,11288.0,33.4329,33.5277,33.4329,33.4846,11288.0
2016-02-10 12:25:00,38.84,38.9,38.82,38.88,29572.0,33.476,33.5277,33.4587,33.5104,29572.0
2016-02-10 12:30:00,38.89,38.92,38.87,38.87,11299.0,33.519,33.5449,33.5018,33.5018,11299.0
2016-02-10 12:35:00,38.87,39.01,38.87,38.98,39353.0,33.5018,33.6225,33.5018,33.5966,39353.0
2016-02-10 12:40:00,38.99,39.01,38.96,38.97,32720.0,33.6052,33.6225,33.5794,33.588,32720.0
2016-02-10 12:45:00,38.97,38.97,38.9,38.94,18716.0,33.588,33.588,33.5277,33.5621,18716.0
2016-02-10 12:50:00,38.95,38.99,38.94,38.97,24984.0,33.5708,33.6052,33.5621,33.588,24984.0
2016-02-10 12:55:00,38.96,39.02,38.89,39.01,42511.0,33.5794,33.6311,33.519,33.6225,42511.0
2016-02-10 13:00:00,39.02,39.04,38.96,39.04,19369.0,33.6311,33.6483,33.5794,33.6483,19369.0
2016-02-10 13:05:00,39.04,39.04,38.95,38.95,17801.0,33.6483,33.6483,33.5708,33.5708,17801.0
2016-02-10 13:10:00,38.95,39.03,38.95,38.95,13740.0,33.5708,33.6397,33.5708,33.5708,13740.0
2016-02-10 13:15:00,38.96,39.0,38.96,39.0,29705.0,33.5794,33.6139,33.5794,33.6139,29705.0
2016-02-10 13:20:00,39.01,39.05,38.99,39.0,18825.0,33.6225,33.657,33.6052,33.6139,18825.0
2016-02-10 13:25:00,39.0,39.01,38.92,38.94,20647.0,33.6139,33.6225,33.5449,33.5621,20647.0
2016-02-10 13:30:00,38.94,38.95,38.88,38.89,14490.0,33.5621,33.5708,33.5104,33.519,14490.0
2016-02-10 13:35:00,38.89,38.99,38.89,38.97,31140.0,33.519,33.6052,33.519,33.588,31140.0
2016-02-10 13:40:00,38.96,39.01,38.94,39.01,12353.0,33.5794,33.6225,33.5621,33.6225,12353.0
2016-02-10 13:45:00,39.01,39.01,38.95,38.95,16766.0,33.6225,33.6225,33.5708,33.5708,16766.0
2016-02-10 13:50:00,38.95,38.95,38.89,38.91,17807.0,33.5708,33.5708,33.519,33.5363,17807.0
2016-02-10 13:55:00,38.9,38.95,38.88,38.93,36496.0,33.5277,33.5708,33.5104,33.5535,36496.0
2016-02-10 14:00:00,38.94,38.96,38.92,38.93,26863.0,33.5621,33.5794,33.5449,33.5535,26863.0
2016-02-10 14:05:00,38.93,39.0,38.93,38.99,22473.0,33.5535,33.6139,33.5535,33.6052,22473.0
2016-02-10 14:10:00,39.0,39.03,38.98,39.0,31853.0,33.6139,33.6397,33.5966,33.6139,31853.0
2016-02-10 14:15:00,39.0,39.0,38.93,38.97,11933.0,33.6139,33.6139,33.5535,33.588,11933.0
2016-02-10 14:20:00,38.97,38.97,38.93,38.95,11468.0,33.588,33.588,33.5535,33.5708,11468.0
2016-02-10 14:25:00,38.94,38.94,38.89,38.91,13688.0,33.5621,33.5621,33.519,33.5363,13688.0
2016-02-10 14:30:00,38.91,38.99,38.91,38.96,15452.0,33.5363,33.6052,33.5363,33.5794,15452.0
2016-02-10 14:35:00,38.95,38.95,38.87,38.87,72465.0,33.5708,33.5708,33.5018,33.5018,72465.0
2016-02-10 14:40:00,38.85,38.85,38.77,38.82,24722.0,33.4846,33.4846,33.4156,33.4587,24722.0
2016-02-10 14:45:00,38.82,38.83,38.79,38.8,19269.0,33.4587,33.4673,33.4329,33.4415,19269.0
2016-02-10 14:50:00,38.8,38.85,38.78,38.85,16903.0,33.4415,33.4846,33.4242,33.4846,16903.0
2016-02-10 14:55:00,38.86,38.9,38.84,38.84,27347.0,33.4932,33.5277,33.476,33.476,27347.0
2016-02-10 15:00:00,38.84,38.99,38.84,38.98,16950.0,33.476,33.6052,33.476,33.5966,16950.0
2016-02-10 15:05:00,38.99,39.01,38.89,38.9,13892.0,33.6052,33.6225,33.519,33.5277,13892.0
2016-02-10 15:10:00,38.9,38.93,38.8,38.8,34275.0,33.5277,33.5535,33.4415,33.4415,34275.0
2016-02-10 15:15:00,38.81,38.84,38.7,38.72,25986.0,33.4501,33.476,33.3553,33.3725,25986.0
2016-02-10 15:20:00,38.71,38.78,38.71,38.76,22149.0,33.3639,33.4242,33.3639,33.407,22149.0
2016-02-10 15:25:00,38.75,38.78,38.65,38.66,34141.0,33.3984,33.4242,33.3122,33.3208,34141.0
2016-02-10 15:30:00,38.68,38.73,38.65,38.7,38582.0,33.3381,33.3811,33.3122,33.3553,38582.0
2016-02-10 15:35:00,38.72,38.72,38.57,38.6,30432.0,33.3725,33.3725,33.2432,33.2691,30432.0
2016-02-10 15:40:00,38.6,38.63,38.56,38.61,35945.0,33.2691,33.295,33.2346,33.2777,35945.0
2016-02-10 15:45:00,38.62,38.64,38.56,38.58,157659.0,33.2863,33.3036,33.2346,33.2519,157659.0
2016-02-10 15:50:00,38.57,38.57,38.52,38.56,70233.0,33.2432,33.2432,33.2001,33.2346,70233.0
2016-02-10 15:55:00,38.55,38.57,38.53,38.53,215701.0,33.226,33.2432,33.2088,33.2088,215701.0
2016-02-11 09:30:00,38.13,38.16,37.93,38.15,433296.0,32.864,32.8899,32.6916,32.8812,433296.0
2016-02-11 09:35:00,38.14,38.37,38.08,38.27,112135.0,32.8726,33.0709,32.8209,32.9847,112135.0
2016-02-11 09:40:00,38.25,38.28,38.14,38.18,62620.0,32.9674,32.9933,32.8726,32.9071,62620.0
2016-02-11 09:45:00,38.19,38.36,38.19,38.26,58044.0,32.9157,33.0622,32.9157,32.9761,58044.0
2016-02-11 09:50:00,38.26,38.41,38.21,38.39,36071.0,32.9761,33.1053,32.933,33.0881,36071.0
2016-02-11 09:55:00,38.39,38.65,38.36,38.56,57055.0,33.0881,33.3122,33.0622,33.2346,57055.0
2016-02-11 10:00:00,38.56,38.56,38.44,38.52,69346.0,33.2346,33.2346,33.1312,33.2001,69346.0
2016-02-11 10:05:00,38.52,38.65,38.5,38.51,64996.0,33.2001,33.3122,33.1829,33.1915,64996.0
2016-02-11 10:10:00,38.51,38.51,38.41,38.43,45180.0,33.1915,33.1915,33.1053,33.1226,45180.0
2016-02-11 10:15:00,38.42,38.42,38.28,38.33,48806.0,33.114,33.114,32.9933,33.0364,48806.0
2016-02-11 10:20:00,38.32,38.35,38.24,38.31,44543.0,33.0278,33.0536,32.9588,33.0192,44543.0
2016-02-11 10:25:00,38.36,38.37,38.23,38.25,23586.0,33.0622,33.0709,32.9502,32.9674,23586.0
2016-02-11 10:30:00,38.25,38.33,38.24,38.31,20530.0,32.9674,33.0364,32.9588,33.0192,20530.0
2016-02-11 10:35:00,38.32,38.33,38.21,38.21,30344.0,33.0278,33.0364,32.933,32.933,30344.0
2016-02-11 10:40:00,38.22,38.22,38.14,38.15,22045.0,32.9416,32.9416,32.8726,32.8812,22045.0
2016-02-11 10:45:00,38.13,38.29,38.13,38.23,24579.0,32.864,33.0019,32.864,32.9502,24579.0
2016-02-11 10:50:00,38.23,38.23,38.12,38.14,11316.0,32.9502,32.9502,32.8554,32.8726,11316.0
2016-02-11 10:55:00,38.13,38.22,38.13,38.19,25272.0,32.864,32.9416,32.864,32.9157,25272.0
2016-02-11 11:00:00,38.18,38.3,38.16,38.17,30882.0,32.9071,33.0105,32.8899,32.8985,30882.0
2016-02-11 11:05:00,38.17,38.18,38.11,38.15,15675.0,32.8985,32.9071,32.8468,32.8812,15675.0
2016-02-11 11:10:00,38.17,38.19,38.04,38.05,49440.0,32.8985,32.9157,32.7864,32.7951,49440.0
2016-02-11 11:15:00,38.05,38.13,38.02,38.13,38986.0,32.7951,32.864,32.7692,32.864,38986.0
2016-02-11 11:20:00,38.13,38.17,38.06,38.1,165886.0,32.864,32.8985,32.8037,32.8382,165886.0
2016-02-11 11:25:00,38.1,38.11,38.0,38.01,21621.0,32.8382,32.8468,32.752,32.7606,21621.0
2016-02-11 11:30:00,38.0,38.02,37.93,37.93,26317.0,32.752,32.7692,32.6916,32.6916,26317.0
2016-02-11 11:35:00,37.93,38.03,37.92,38.03,128075.0,32.6916,32.7778,32.683,32.7778,128075.0
2016-02-11 11:40:00,38.03,38.06,38.0,38.02,25042.0,32.7778,32.8037,32.752,32.7692,25042.0
2016-02-11 11:45:00,38.03,38.05,37.92,37.93,18317.0,32.7778,32.7951,32.683,32.6916,18317.0
2016-02-11 11:50:00,37.93,38.09,37.93,38.05,44811.0,32.6916,32.8295,32.6916,32.7951,44811.0
2016-02-11 11:55:00,38.04,38.12,38.04,38.1,34641.0,32.7864,32.8554,32.7864,32.8382,34641.0
2016-02-11 12:00:00,38.1,38.14,38.08,38.13,19850.0,32.8382,32.8726,32.8209,32.864,19850.0
2016-02-11 12:05:00,38.15,38.22,38.13,38.16,17502.0,32.8812,32.9416,32.864,32.8899,17502.0
2016-02-11 12:10:00,38.16,38.22,38.15,38.18,37203.0,32.8899,32.9416,32.8812,32.9071,37203.0
2016-02-11 12:15:00,38.17,38.17,38.06,38.09,30113.0,32.8985,32.8985,32.8037,32.8295,30113.0
2016-02-11 12:20:00,38.08,38.19,38.07,38.19,13475.0,32.8209,32.9157,32.8123,32.9157,13475.0
2016-02-11 12:25:00,38.18,38.25,38.15,38.18,11129.0,32.9071,32.9674,32.8812,32.9071,11129.0
2016-02-11 12:30:00,38.16,38.2,38.14,38.16,12304.0,32.8899,32.9243,32.8726,32.8899,12304.0
2016-02-11 12:35:00,38.16,38.2,38.16,38.18,12351.0,32.8899,32.9243,32.8899,32.9071,12351.0
2016-02-11 12:40:00,38.18,38.19,38.15,38.19,11444.0,32.9071,32.9157,32.8812,32.9157,11444.0
2016-02-11 12:45:00,38.18,38.26,38.16,38.23,18307.0,32.9071,32.9761,32.8899,32.9502,18307.0
2016-02-11 12:50:00,38.24,38.37,38.24,38.32,51579.0,32.9588,33.0709,32.9588,33.0278,51579.0
2016-02-11 12:55:00,38.33,38.42,38.33,38.35,36492.0,33.0364,33.114,33.0364,33.0536,36492.0
2016-02-11 13:00:00,38.36,38.45,38.32,38.32,44657.0,33.0622,33.1398,33.0278,33.0278,44657.0
2016-02-11 13:05:00,38.32,38.38,38.29,38.34,19796.0,33.0278,33.0795,33.0019,33.045,19796.0
2016-02-11 13:10:00,38.34,38.35,38.3,38.33,18923.0,33.045,33.0536,33.0105,33.0364,18923.0
2016-02-11 13:15:00,38.33,38.36,38.28,38.35,29160.0,33.0364,33.0622,32.9933,33.0536,29160.0
2016-02-11 13:20:00,38.34,38.38,38.32,38.32,30585.0,33.045,33.0795,33.0278,33.0278,30585.0
2016-02-11 13:25:00,38.31,38.34,38.27,38.27,17945.0,33.0192,33.045,32.9847,32.9847,17945.0
2016-02-11 13:30:00,38.27,38.3,38.24,38.26,27899.0,32.9847,33.0105,32.9588,32.9761,27899.0
2016-02-11 13:35:00,38.27,38.27,38.14,38.16,42067.0,32.9847,32.9847,32.8726,32.8899,42067.0
2016-02-11 13:40:00,38.15,38.19,38.12,38.17,33281.0,32.8812,32.9157,32.8554,32.8985,33281.0
2016-02-11 13:45:00,38.16,38.17,38.12,38.14,23324.0,32.8899,32.8985,32.8554,32.8726,23324.0
2016-02-11 13:50:00,38.13,38.2,38.1,38.2,34223.0,32.864,32.9243,32.8382,32.9243,34223.0
2016-02-11 13:55:00,38.2,38.23,38.15,38.19,26658.0,32.9243,32.9502,32.8812,32.9157,26658.0
2016-02-11 14:00:00,38.17,38.3,38.17,38.28,17726.0,32.8985,33.0105,32.8985,32.9933,17726.0
2016-02-11 14:05:00,38.27,38.31,38.21,38.31,16641.0,32.9847,33.0192,32.933,33.0192,16641.0
2016-02-11 14:10:00,38.31,38.31,38.23,38.24,12146.0,33.0192,33.0192,32.9502,32.9588,12146.0
2016-02-11 14:15:00,38.24,38.27,38.12,38.12,17715.0,32.9588,32.9847,32.8554,32.8554,17715.0
2016-02-11 14:20:00,38.13,38.17,38.11,38.11,31831.0,32.864,32.8985,32.8468,32.8468,31831.0
2016-02-11 14:25:00,38.12,38.15,38.09,38.11,19729.0,32.8554,32.8812,32.8295,32.8468,19729.0
2016-02-11 14:30:00,38.1,38.15,38.08,38.13,27285.0,32.8382,32.8812,32.8209,32.864,27285.0
2016-02-11 14:35:00,38.12,38.31,38.05,38.31,48854.0,32.8554,33.0192,32.7951,33.0192,48854.0
2016-02-11 14:40:00,38.32,38.43,38.24,38.35,54975.0,33.0278,33.1226,32.9588,33.0536,54975.0
2016-02-11 14:45:00,38.34,38.52,38.31,38.5,126923.0,33.045,33.2001,33.0192,33.1829,126923.0
2016-02-11 14:50:00,38.48,38.65,38.48,38.62,65422.0,33.1657,33.3122,33.1657,33.2863,65422.0
2016-02-11 14:55:00,38.62,38.64,38.49,38.53,85855.0,33.2863,33.3036,33.1743,33.2088,85855.0
2016-02-11 15:00:00,38.54,38.55,38.42,38.42,45504.0,33.2174,33.226,33.114,33.114,45504.0
2016-02-11 15:05:00,38.41,38.42,38.31,38.4,23607.0,33.1053,33.114,33.0192,33.0967,23607.0
2016-02-11 15:10:00,38.4,38.51,38.39,38.44,30866.0,33.0967,33.1915,33.0881,33.1312,30866.0
2016-02-11 15:15:00,38.42,38.43,38.34,38.36,30043.0,33.114,33.1226,33.045,33.0622,30043.0
2016-02-11 15:20:00,38.36,38.45,38.33,38.37,29451.0,33.0622,33.1398,33.0364,33.0709,29451.0
2016-02-11 15:25:00,38.38,38.49,38.38,38.49,39210.0,33.0795,33.1743,33.0795,33.1743,39210.0
2016-02-11 15:30:00,38.49,38.51,38.42,38.51,29886.0,33.1743,33.1915,33.114,33.1915,29886.0
2016-02-11 15:35:00,38.52,38.63,38.51,38.6,89565.0,33.2001,33.295,33.1915,33.2691,89565.0
2016-02-11 15:40:00,38.61,38.64,38.56,38.62,38042.0,33.2777,33.3036,33.2346,33.2863,38042.0
2016-02-11 15:45:00,38.62,38.62,38.53,38.55,34282.0,33.2863,33.2863,33.2088,33.226,34282.0
2016-02-11 15:50:00,38.55,38.57,38.48,38.49,106664.0,33.226,33.2432,33.1657,33.1743,106664.0
2016-02-11 15:55:00,38.49,38.51,38.41,38.41,168314.0,33.1743,33.1915,33.1053,33.1053,168314.0
2016-02-12 09:30:00,38.74,38.85,38.57,38.63,56541.0,33.3898,33.4846,33.2432,33.295,56541.0
2016-02-12 09:35:00,38.64,38.83,38.64,38.68,67286.0,33.3036,33.4673,33.3036,33.3381,67286.0
2016-02-12 09:40:00,38.67,38.73,38.63,38.65,61934.0,33.3294,33.3811,33.295,33.3122,61934.0
2016-02-12 09:45:00,38.65,38.69,38.55,38.64,15448.0,33.3122,33.3467,33.226,33.3036,15448.0
2016-02-12 09:50:00,38.66,38.83,38.65,38.81,14043.0,33.3208,33.4673,33.3122,33.4501,14043.0
2016-02-12 09:55:00,38.81,38.83,38.58,38.63,31426.0,33.4501,33.4673,33.2519,33.295,31426.0
2016-02-12 10:00:00,38.59,38.64,38.52,38.64,15804.0,33.2605,33.3036,33.2001,33.3036,15804.0
2016-02-12 10:05:00,38.65,38.69,38.59,38.66,63778.0,33.3122,33.3467,33.2605,33.3208,63778.0
2016-02-12 10:10:00,38.66,38.76,38.66,38.7,11319.0,33.3208,33.407,33.3208,33.3553,11319.0
2016-02-12 10:15:00,38.7,38.81,38.66,38.81,12076.0,33.3553,33.4501,33.3208,33.4501,12076.0
2016-02-12 10:20:00,38.84,38.85,38.76,38.77,9351.0,33.476,33.4846,33.407,33.4156,9351.0
2016-02-12 10:25:00,38.78,38.8,38.75,38.77,9399.0,33.4242,33.4415,33.3984,33.4156,9399.0
2016-02-12 10:30:00,38.76,38.87,38.76,38.86,6875.0,33.407,33.5018,33.407,33.4932,6875.0
2016-02-12 10:35:00,38.85,38.85,38.72,38.8,10272.0,33.4846,33.4846,33.3725,33.4415,10272.0
2016-02-12 10:40:00,38.78,38.81,38.74,38.76,15838.0,33.4242,33.4501,33.3898,33.407,15838.0
2016-02-12 10:45:00,38.75,38.75,38.7,38.73,13173.0,33.3984,33.3984,33.3553,33.3811,13173.0
2016-02-12 10:50:00,38.76,38.84,38.74,38.74,7928.0,33.407,33.476,33.3898,33.3898,7928.0
2016-02-12 10:55:00,38.75,38.79,38.71,38.72,10500.0,33.3984,33.4329,33.3639,33.3725,10500.0
2016-02-12 11:00:00,38.72,38.84,38.72,38.77,8852.0,33.3725,33.476,33.3725,33.4156,8852.0
2016-02-12 11:05:00,38.77,38.91,38.77,38.89,15947.0,33.4156,33.5363,33.4156,33.519,15947.0
2016-02-12 11:10:00,38.89,39.03,38.89,39.03,83360.0,33.519,33.6397,33.519,33.6397,83360.0
2016-02-12 11:15:00,39.03,39.06,38.99,39.03,26431.0,33.6397,33.6656,33.6052,33.6397,26431.0
2016-02-12 11:20:00,39.03,39.07,39.02,39.07,23173.0,33.6397,33.6742,33.6311,33.6742,23173.0
2016-02-12 11:25:00,39.08,39.16,39.07,39.16,89517.0,33.6828,33.7518,33.6742,33.7518,89517.0
2016-02-12 11:30:00,39.16,39.25,39.16,39.19,354325.0,33.7518,33.8293,33.7518,33.7776,354325.0
2016-02-12 11:35:00,39.19,39.2,39.08,39.09,20542.0,33.7776,33.7862,33.6828,33.6914,20542.0
2016-02-12 11:40:00,39.09,39.12,39.07,39.11,18284.0,33.6914,33.7173,33.6742,33.7087,18284.0
2016-02-12 11:45:00,39.11,39.19,39.11,39.17,13587.0,33.7087,33.7776,33.7087,33.7604,13587.0
2016-02-12 11:50:00,39.17,39.19,39.06,39.06,22905.0,33.7604,33.7776,33.6656,33.6656,22905.0
2016-02-12 11:55:00,39.06,39.09,39.04,39.07,13120.0,33.6656,33.6914,33.6483,33.6742,13120.0
2016-02-12 12:00:00,39.06,39.08,38.96,39.01,18419.0,33.6656,33.6828,33.5794,33.6225,18419.0
2016-02-12 12:05:00,39.02,39.05,39.0,39.0,13208.0,33.6311,33.657,33.6139,33.6139,13208.0
2016-02-12 12:10:00,39.0,39.08,39.0,39.07,11373.0,33.6139,33.6828,33.6139,33.6742,11373.0
2016-02-12 12:15:00,39.08,39.08,39.03,39.04,16128.0,33.6828,33.6828,33.6397,33.6483,16128.0
2016-02-12 12:20:00,39.04,39.09,39.03,39.05,13895.0,33.6483,33.6914,33.6397,33.657,13895.0
2016-02-12 12:25:00,39.06,39.13,39.06,39.11,13484.0,33.6656,33.7259,33.6656,33.7087,13484.0
2016-02-12 12:30:00,39.11,39.13,39.07,39.08,14553.0,33.7087,33.7259,33.6742,33.6828,14553.0
2016-02-12 12:35:00,39.09,39.1,39.04,39.1,10223.0,33.6914,33.7,33.6483,33.7,10223.0
2016-02-12 12:40:00,39.1,39.11,39.09,39.1,9385.0,33.7,33.7087,33.6914,33.7,9385.0
2016-02-12 12:45:00,39.1,39.12,39.07,39.07,26818.0,33.7,33.7173,33.6742,33.6742,26818.0
2016-02-12 12:50:00,39.08,39.13,39.08,39.13,14220.0,33.6828,33.7259,33.6828,33.7259,14220.0
2016-02-12 12:55:00,39.12,39.12,39.08,39.09,7038.0,33.7173,33.7173,33.6828,33.6914,7038.0
2016-02-12 13:00:00,39.09,39.16,39.08,39.12,10377.0,33.6914,33.7518,33.6828,33.7173,10377.0
2016-02-12 13:05:00,39.1,39.11,39.01,39.04,12866.0,33.7,33.7087,33.6225,33.6483,12866.0
2016-02-12 13:10:00,39.05,39.1,39.02,39.05,18308.0,33.657,33.7,33.6311,33.657,18308.0
2016-02-12 13:15:00,39.03,39.04,38.99,39.03,23389.0,33.6397,33.6483,33.6052,33.6397,23389.0
2016-02-12 13:20:00,39.01,39.05,38.97,38.98,35324.0,33.6225,33.657,33.588,33.5966,35324.0
2016-02-12 13:25:00,38.97,39.05,38.97,39.03,31692.0,33.588,33.657,33.588,33.6397,31692.0
2016-02-12 13:30:00,39.04,39.08,39.01,39.07,19163.0,33.6483,33.6828,33.6225,33.6742,19163.0
2016-02-12 13:35:00,39.07,39.12,39.05,39.08,20141.0,33.6742,33.7173,33.657,33.6828,20141.0
2016-02-12 13:40:00,39.09,39.12,39.04,39.12,18259.0,33.6914,33.7173,33.6483,33.7173,18259.0
2016-02-12 13:45:00,39.13,39.16,39.12,39.14,27986.0,33.7259,33.7518,33.7173,33.7345,27986.0
2016-02-12 13:50:00,39.14,39.14,39.1,39.11,56840.0,33.7345,33.7345,33.7,33.7087,56840.0
2016-02-12 13:55:00,39.11,39.12,39.11,39.11,80600.0,33.7087,33.7173,33.7087,33.7087,80600.0
2016-02-12 14:00:00,39.11,39.16,39.11,39.15,33389.0,33.7087,33.7518,33.7087,33.7431,33389.0
2016-02-12 14:05:00,39.15,39.21,39.11,39.2,22647.0,33.7431,33.7949,33.7087,33.7862,22647.0
2016-02-12 14:10:00,39.21,39.23,39.19,39.21,8524.0,33.7949,33.8121,33.7776,33.7949,8524.0
2016-02-12 14:15:00,39.22,39.26,39.15,39.15,20151.0,33.8035,33.8379,33.7431,33.7431,20151.0
2016-02-12 14:20:00,39.15,39.2,39.14,39.19,63454.0,33.7431,33.7862,33.7345,33.7776,63454.0
2016-02-12 14:25:00,39.19,39.3,39.18,39.25,43497.0,33.7776,33.8724,33.769,33.8293,43497.0
2016-02-12 14:30:00,39.24,39.26,39.2,39.2,9557.0,33.8207,33.8379,33.7862,33.7862,9557.0
2016-02-12 14:35:00,39.2,39.23,39.17,39.17,19595.0,33.7862,33.8121,33.7604,33.7604,19595.0
2016-02-12 14:40:00,39.18,39.22,39.17,39.21,45945.0,33.769,33.8035,33.7604,33.7949,45945.0
2016-02-12 14:45:00,39.21,39.24,39.21,39.24,60740.0,33.7949,33.8207,33.7949,33.8207,60740.0
2016-02-12 14:50:00,39.24,39.31,39.24,39.27,23198.0,33.8207,33.881,33.8207,33.8466,23198.0
2016-02-12 14:55:00,39.27,39.28,39.24,39.24,22063.0,33.8466,33.8552,33.8207,33.8207,22063.0
2016-02-12 15:00:00,39.23,39.26,39.23,39.26,16721.0,33.8121,33.8379,33.8121,33.8379,16721.0
2016-02-12 15:05:00,39.26,39.28,39.22,39.22,213595.0,33.8379,33.8552,33.8035,33.8035,213595.0
2016-02-12 15:10:00,39.23,39.28,39.22,39.28,25597.0,33.8121,33.8552,33.8035,33.8552,25597.0
2016-02-12 15:15:00,39.28,39.3,39.26,39.3,50677.0,33.8552,33.8724,33.8379,33.8724,50677.0
2016-02-12 15:20:00,39.29,39.31,39.29,39.3,101232.0,33.8638,33.881,33.8638,33.8724,101232.0
2016-02-12 15:25:00,39.3,39.34,39.28,39.33,101383.0,33.8724,33.9069,33.8552,33.8983,101383.0
2016-02-12 15:30:00,39.33,39.34,39.24,39.24,169207.0,33.8983,33.9069,33.8207,33.8207,169207.0
2016-02-12 15:35:00,39.24,39.26,39.2,39.2,36338.0,33.8207,33.8379,33.7862,33.7862,36338.0
2016-02-12 15:40:00,39.21,39.28,39.17,39.26,268013.0,33.7949,33.8552,33.7604,33.8379,268013.0
2016-02-12 15:45:00,39.26,39.32,39.26,39.29,155544.0,33.8379,33.8897,33.8379,33.8638,155544.0
2016-02-12 15:50:00,39.3,39.31,39.24,39.27,160592.0,33.8724,33.881,33.8207,33.8466,160592.0
2016-02-12 15:55:00,39.27,39.31,39.25,39.29,467186.0,33.8466,33.881,33.8293,33.8638,467186.0
2016-02-16 09:30:00,39.48,40.0,39.48,39.86,74567.0,34.0276,34.4758,34.0276,34.3551,74567.0
2016-02-16 09:35:00,39.88,39.98,39.82,39.82,74838.0,34.3723,34.4585,34.3206,34.3206,74838.0
2016-02-16 09:40:00,39.81,39.96,39.76,39.94,30467.0,34.312,34.4413,34.2689,34.424,30467.0
2016-02-16 09:45:00,39.94,39.98,39.82,39.83,103348.0,34.424,34.4585,34.3206,34.3292,103348.0
2016-02-16 09:50:00,39.83,39.83,39.73,39.81,25560.0,34.3292,34.3292,34.243,34.312,25560.0
2016-02-16 09:55:00,39.8,39.87,39.75,39.83,11687.0,34.3034,34.3637,34.2603,34.3292,11687.0
2016-02-16 10:00:00,39.83,39.98,39.82,39.83,19239.0,34.3292,34.4585,34.3206,34.3292,19239.0
2016-02-16 10:05:00,39.84,39.84,39.78,39.84,40999.0,34.3378,34.3378,34.2861,34.3378,40999.0
2016-02-16 10:10:00,39.83,39.92,39.82,39.9,45839.0,34.3292,34.4068,34.3206,34.3896,45839.0
2016-02-16 10:15:00,39.9,40.03,39.87,39.96,213149.0,34.3896,34.5016,34.3637,34.4413,213149.0
2016-02-16 10:20:00,39.95,40.03,39.93,40.01,165489.0,34.4327,34.5016,34.4154,34.4844,165489.0
2016-02-16 10:25:00,40.02,40.03,39.95,40.01,61735.0,34.493,34.5016,34.4327,34.4844,61735.0
2016-02-16 10:30:00,40.02,40.13,39.98,40.1,50927.0,34.493,34.5878,34.4585,34.5619,50927.0
2016-02-16 10:35:00,40.1,40.16,40.09,40.15,194051.0,34.5619,34.6137,34.5533,34.605,194051.0
2016-02-16 10:40:00,40.14,40.25,40.13,40.23,57229.0,34.5964,34.6912,34.5878,34.674,57229.0
2016-02-16 10:45:00,40.23,40.27,40.21,40.25,52990.0,34.674,34.7085,34.6567,34.6912,52990.0
2016-02-16 10:50:00,40.24,40.28,40.14,40.14,148650.0,34.6826,34.7171,34.5964,34.5964,148650.0
2016-02-16 10:55:00,40.14,40.17,40.11,40.12,41776.0,34.5964,34.6223,34.5706,34.5792,41776.0
2016-02-16 11:00:00,40.11,40.19,40.11,40.19,28111.0,34.5706,34.6395,34.5706,34.6395,28111.0
2016-02-16 11:05:00,40.18,40.18,40.09,40.13,50702.0,34.6309,34.6309,34.5533,34.5878,50702.0
2016-02-16 11:10:00,40.14,40.17,40.06,40.13,54883.0,34.5964,34.6223,34.5275,34.5878,54883.0
2016-02-16 11:15:00,40.14,40.27,40.13,40.26,40645.0,34.5964,34.7085,34.5878,34.6998,40645.0
2016-02-16 11:20:00,40.27,40.32,40.21,40.24,60715.0,34.7085,34.7516,34.6567,34.6826,60715.0
2016-02-16 11:25:00,40.25,40.28,40.22,40.25,132055.0,34.6912,34.7171,34.6654,34.6912,132055.0
2016-02-16 11:30:00,40.25,40.4,40.24,40.37,91181.0,34.6912,34.8205,34.6826,34.7947,91181.0
2016-02-16 11:35:00,40.38,40.45,40.35,40.43,85981.0,34.8033,34.8636,34.7774,34.8464,85981.0
2016-02-16 11:40:00,40.43,40.49,40.4,40.47,82960.0,34.8464,34.8981,34.8205,34.8808,82960.0
2016-02-16 11:45:00,40.46,40.5,40.45,40.49,71845.0,34.8722,34.9067,34.8636,34.8981,71845.0
2016-02-16 11:50:00,40.49,40.54,40.46,40.53,63436.0,34.8981,34.9412,34.8722,34.9326,63436.0
2016-02-16 11:55:00,40.53,40.66,40.53,40.65,39025.0,34.9326,35.0446,34.9326,35.036,39025.0
2016-02-16 12:00:00,40.66,40.73,40.62,40.7,108231.0,35.0446,35.1049,35.0101,35.0791,108231.0
2016-02-16 12:05:00,40.7,40.71,40.63,40.64,143876.0,35.0791,35.0877,35.0187,35.0274,143876.0
2016-02-16 12:10:00,40.64,40.66,40.62,40.63,66078.0,35.0274,35.0446,35.0101,35.0187,66078.0
2016-02-16 12:15:00,40.63,40.73,40.63,40.69,69546.0,35.0187,35.1049,35.0187,35.0705,69546.0
2016-02-16 12:20:00,40.7,40.79,40.69,40.79,128385.0,35.0791,35.1566,35.0705,35.1566,128385.0
2016-02-16 12:25:00,40.79,40.83,40.76,40.83,84316.0,35.1566,35.1911,35.1308,35.1911,84316.0
2016-02-16 12:30:00,40.83,40.83,40.79,40.79,61849.0,35.1911,35.1911,35.1566,35.1566,61849.0
2016-02-16 12:35:00,40.8,40.84,40.78,40.78,133953.0,35.1653,35.1997,35.148,35.148,133953.0
2016-02-16 12:40:00,40.78,40.81,40.73,40.75,58987.0,35.148,35.1739,35.1049,35.1222,58987.0
2016-02-16 12:45:00,40.74,40.8,40.73,40.79,56478.0,35.1136,35.1653,35.1049,35.1566,56478.0
2016-02-16 12:50:00,40.79,40.83,40.73,40.83,49015.0,35.1566,35.1911,35.1049,35.1911,49015.0
2016-02-16 12:55:00,40.84,40.92,40.83,40.91,157102.0,35.1997,35.2687,35.1911,35.2601,157102.0
2016-02-16 13:00:00,40.91,40.94,40.9,40.92,95277.0,35.2601,35.2859,35.2515,35.2687,95277.0
2016-02-16 13:05:00,40.91,40.95,40.89,40.93,35511.0,35.2601,35.2945,35.2428,35.2773,35511.0
2016-02-16 13:10:00,40.93,40.97,40.91,40.92,45847.0,35.2773,35.3118,35.2601,35.2687,45847.0
2016-02-16 13:15:00,40.94,40.99,40.93,40.96,59838.0,35.2859,35.329,35.2773,35.3032,59838.0
2016-02-16 13:20:00,40.95,40.97,40.89,40.9,48046.0,35.2945,35.3118,35.2428,35.2515,48046.0
2016-02-16 13:25:00,40.89,40.91,40.84,40.85,107820.0,35.2428,35.2601,35.1997,35.2084,107820.0
2016-02-16 13:30:00,40.85,40.85,40.81,40.85,33400.0,35.2084,35.2084,35.1739,35.2084,33400.0
2016-02-16 13:35:00,40.84,40.88,40.84,40.84,37129.0,35.1997,35.2342,35.1997,35.1997,37129.0
2016-02-16 13:40:00,40.83,40.83,40.78,40.8,53334.0,35.1911,35.1911,35.148,35.1653,53334.0
2016-02-16 13:45:00,40.79,40.79,40.73,40.75,27525.0,35.1566,35.1566,35.1049,35.1222,27525.0
2016-02-16 13:50:00,40.74,40.84,40.74,40.82,42936.0,35.1136,35.1997,35.1136,35.1825,42936.0
2016-02-16 13:55:00,40.82,40.86,40.81,40.84,46487.0,35.1825,35.217,35.1739,35.1997,46487.0
2016-02-16 14:00:00,40.86,40.87,40.83,40.84,59082.0,35.217,35.2256,35.1911,35.1997,59082.0
2016-02-16 14:05:00,40.85,40.86,40.79,40.79,36028.0,35.2084,35.217,35.1566,35.1566,36028.0
2016-02-16 14:10:00,40.8,40.84,40.79,40.81,57613.0,35.1653,35.1997,35.1566,35.1739,57613.0
2016-02-16 14:15:00,40.81,40.84,40.78,40.8,46821.0,35.1739,35.1997,35.148,35.1653,46821.0
2016-02-16 14:20:00,40.8,40.82,40.77,40.8,35313.0,35.1653,35.1825,35.1394,35.1653,35313.0
2016-02-16 14:25:00,40.79,40.81,40.75,40.81,48562.0,35.1566,35.1739,35.1222,35.1739,48562.0
2016-02-16 14:30:00,40.81,40.83,40.76,40.77,60536.0,35.1739,35.1911,35.1308,35.1394,60536.0
2016-02-16 14:35:00,40.77,40.8,40.76,40.78,81040.0,35.1394,35.1653,35.1308,35.148,81040.0
2016-02-16 14:40:00,40.78,40.84,40.78,40.82,45013.0,35.148,35.1997,35.148,35.1825,45013.0
2016-02-16 14:45:00,40.82,40.83,40.78,40.79,47687.0,35.1825,35.1911,35.148,35.1566,47687.0
2016-02-16 14:50:00,40.79,40.79,40.76,40.76,36994.0,35.1566,35.1566,35.1308,35.1308,36994.0
2016-02-16 14:55:00,40.75,40.8,40.75,40.78,38193.0,35.1222,35.1653,35.1222,35.148,38193.0
2016-02-16 15:00:00,40.79,40.79,40.76,40.77,88783.0,35.1566,35.1566,35.1308,35.1394,88783.0
2016-02-16 15:05:00,40.77,40.78,40.72,40.73,39585.0,35.1394,35.148,35.0963,35.1049,39585.0
2016-02-16 15:10:00,40.73,40.74,40.7,40.73,72740.0,35.1049,35.1136,35.0791,35.1049,72740.0
2016-02-16 15:15:00,40.73,40.77,40.72,40.75,125534.0,35.1049,35.1394,35.0963,35.1222,125534.0
2016-02-16 15:20:00,40.76,40.79,40.76,40.78,112711.0,35.1308,35.1566,35.1308,35.148,112711.0
2016-02-16 15:25:00,40.78,40.82,40.77,40.8,259295.0,35.148,35.1825,35.1394,35.1653,259295.0
2016-02-16 15:30:00,40.8,40.81,40.77,40.81,187717.0,35.1653,35.1739,35.1394,35.1739,187717.0
2016-02-16 15:35:00,40.81,40.85,40.8,40.8,129307.0,35.1739,35.2084,35.1653,35.1653,129307.0
2016-02-16 15:40:00,40.8,40.86,40.8,40.84,115088.0,35.1653,35.217,35.1653,35.1997,115088.0
2016-02-16 15:45:00,40.85,40.85,40.78,40.81,149288.0,35.2084,35.2084,35.148,35.1739,149288.0
2016-02-16 15:50:00,40.82,40.88,40.81,40.88,162560.0,35.1825,35.2342,35.1739,35.2342,162560.0
2016-02-16 15:55:00,40.87,40.89,40.83,40.86,303870.0,35.2256,35.2428,35.1911,35.217,303870.0
2016-02-17 09:30:00,41.18,41.42,41.01,41.35,66699.0,35.4928,35.6996,35.3463,35.6393,66699.0
2016-02-17 09:35:00,41.35,41.57,41.31,41.55,137637.0,35.6393,35.8289,35.6048,35.8117,137637.0
2016-02-17 09:40:00,41.55,41.63,41.43,41.45,120836.0,35.8117,35.8806,35.7083,35.7255,120836.0
2016-02-17 09:45:00,41.45,41.47,41.38,41.45,103495.0,35.7255,35.7427,35.6652,35.7255,103495.0
2016-02-17 09:50:00,41.45,41.53,41.36,41.5,42114.0,35.7255,35.7944,35.6479,35.7686,42114.0
2016-02-17 09:55:00,41.51,41.6,41.47,41.57,45851.0,35.7772,35.8548,35.7427,35.8289,45851.0
2016-02-17 10:00:00,41.59,41.68,41.59,41.63,52113.0,35.8462,35.9237,35.8462,35.8806,52113.0
2016-02-17 10:05:00,41.64,41.73,41.6,41.71,112237.0,35.8893,35.9668,35.8548,35.9496,112237.0
2016-02-17 10:10:00,41.72,41.81,41.72,41.75,60529.0,35.9582,36.0358,35.9582,35.9841,60529.0
2016-02-17 10:15:00,41.74,41.79,41.71,41.73,59255.0,35.9754,36.0185,35.9496,35.9668,59255.0
2016-02-17 10:20:00,41.74,41.81,41.73,41.8,89530.0,35.9754,36.0358,35.9668,36.0272,89530.0
2016-02-17 10:25:00,41.8,41.86,41.79,41.86,116157.0,36.0272,36.0789,36.0185,36.0789,116157.0
2016-02-17 10:30:00,41.86,41.87,41.74,41.78,123814.0,36.0789,36.0875,35.9754,36.0099,123814.0
2016-02-17 10:35:00,41.78,41.79,41.7,41.75,91848.0,36.0099,36.0185,35.941,35.9841,91848.0
2016-02-17 10:40:00,41.75,41.79,41.7,41.74,25554.0,35.9841,36.0185,35.941,35.9754,25554.0
2016-02-17 10:45:00,41.76,41.77,41.7,41.73,37138.0,35.9927,36.0013,35.941,35.9668,37138.0
2016-02-17 10:50:00,41.74,41.81,41.73,41.79,43220.0,35.9754,36.0358,35.9668,36.0185,43220.0
2016-02-17 10:55:00,41.79,41.84,41.78,41.79,24494.0,36.0185,36.0616,36.0099,36.0185,24494.0
2016-02-17 11:00:00,41.78,41.78,41.7,41.72,42211.0,36.0099,36.0099,35.941,35.9582,42211.0
2016-02-17 11:05:00,41.72,41.74,41.65,41.65,27840.0,35.9582,35.9754,35.8979,35.8979,27840.0
2016-02-17 11:10:00,41.65,41.65,41.58,41.59,24884.0,35.8979,35.8979,35.8375,35.8462,24884.0
2016-02-17 11:15:00,41.59,41.62,41.58,41.62,20767.0,35.8462,35.872,35.8375,35.872,20767.0
2016-02-17 11:20:00,41.62,41.62,41.52,41.59,19479.0,35.872,35.872,35.7858,35.8462,19479.0
2016-02-17 11:25:00,41.59,41.66,41.59,41.61,34294.0,35.8462,35.9065,35.8462,35.8634,34294.0
2016-02-17 11:30:00,41.61,41.72,41.61,41.71,99337.0,35.8634,35.9582,35.8634,35.9496,99337.0
2016-02-17 11:35:00,41.72,41.72,41.62,41.69,24105.0,35.9582,35.9582,35.872,35.9324,24105.0
2016-02-17 11:40:00,41.69,41.7,41.6,41.6,23469.0,35.9324,35.941,35.8548,35.8548,23469.0
2016-02-17 11:45:00,41.6,41.62,41.55,41.59,27285.0,35.8548,35.872,35.8117,35.8462,27285.0
2016-02-17 11:50:00,41.59,41.66,41.59,41.64,16834.0,35.8462,35.9065,35.8462,35.8893,16834.0
2016-02-17 11:55:00,41.64,41.66,41.62,41.66,30206.0,35.8893,35.9065,35.872,35.9065,30206.0
2016-02-17 12:00:00,41.66,41.67,41.61,41.63,19310.0,35.9065,35.9151,35.8634,35.8806,19310.0
2016-02-17 12:05:00,41.62,41.68,41.62,41.67,19577.0,35.872,35.9237,35.872,35.9151,19577.0
2016-02-17 12:10:00,41.67,41.7,41.65,41.7,19300.0,35.9151,35.941,35.8979,35.941,19300.0
2016-02-17 12:15:00,41.71,41.73,41.68,41.72,20621.0,35.9496,35.9668,35.9237,35.9582,20621.0
2016-02-17 12:20:00,41.72,41.73,41.69,41.7,25792.0,35.9582,35.9668,35.9324,35.941,25792.0
2016-02-17 12:25:00,41.68,41.73,41.67,41.67,21330.0,35.9237,35.9668,35.9151,35.9151,21330.0
2016-02-17 12:30:00,41.67,41.75,41.67,41.75,57463.0,35.9151,35.9841,35.9151,35.9841,57463.0
2016-02-17 12:35:00,41.75,41.76,41.74,41.74,110098.0,35.9841,35.9927,35.9754,35.9754,110098.0
2016-02-17 12:40:00,41.74,41.75,41.71,41.71,20341.0,35.9754,35.9841,35.9496,35.9496,20341.0
2016-02-17 12:45:00,41.71,41.73,41.68,41.71,15976.0,35.9496,35.9668,35.9237,35.9496,15976.0
2016-02-17 12:50:00,41.72,41.77,41.72,41.77,13001.0,35.9582,36.0013,35.9582,36.0013,13001.0
2016-02-17 12:55:00,41.76,41.76,41.72,41.73,11686.0,35.9927,35.9927,35.9582,35.9668,11686.0
2016-02-17 13:00:00,41.73,41.76,41.73,41.74,21124.0,35.9668,35.9927,35.9668,35.9754,21124.0
2016-02-17 13:05:00,41.73,41.79,41.72,41.78,10730.0,35.9668,36.0185,35.9582,36.0099,10730.0
2016-02-17 13:10:00,41.78,41.79,41.72,41.74,15622.0,36.0099,36.0185,35.9582,35.9754,15622.0
2016-02-17 13:15:00,41.74,41.77,41.72,41.76,12861.0,35.9754,36.0013,35.9582,35.9927,12861.0
2016-02-17 13:20:00,41.75,41.78,41.75,41.76,10675.0,35.9841,36.0099,35.9841,35.9927,10675.0
2016-02-17 13:25:00,41.76,41.81,41.74,41.79,28137.0,35.9927,36.0358,35.9754,36.0185,28137.0
2016-02-17 13:30:00,41.78,41.81,41.77,41.77,15290.0,36.0099,36.0358,36.0013,36.0013,15290.0
2016-02-17 13:35:00,41.76,41.76,41.7,41.7,34952.0,35.9927,35.9927,35.941,35.941,34952.0
2016-02-17 13:40:00,41.7,41.76,41.68,41.75,30571.0,35.941,35.9927,35.9237,35.9841,30571.0
2016-02-17 13:45:00,41.75,41.79,41.74,41.77,55104.0,35.9841,36.0185,35.9754,36.0013,55104.0
2016-02-17 13:50:00,41.76,41.81,41.75,41.78,26853.0,35.9927,36.0358,35.9841,36.0099,26853.0
2016-02-17 13:55:00,41.78,41.81,41.77,41.78,14132.0,36.0099,36.0358,36.0013,36.0099,14132.0
2016-02-17 14:00:00,41.78,41.81,41.74,41.8,15143.0,36.0099,36.0358,35.9754,36.0272,15143.0
2016-02-17 14:05:00,41.8,41.9,41.79,41.9,85515.0,36.0272,36.1133,36.0185,36.1133,85515.0
2016-02-17 14:10:00,41.89,41.89,41.83,41.85,8166.0,36.1047,36.1047,36.053,36.0703,8166.0
2016-02-17 14:15:00,41.84,41.91,41.83,41.88,32725.0,36.0616,36.122,36.053,36.0961,32725.0
2016-02-17 14:20:00,41.88,41.9,41.8,41.81,23101.0,36.0961,36.1133,36.0272,36.0358,23101.0
2016-02-17 14:25:00,41.81,41.82,41.79,41.79,137973.0,36.0358,36.0444,36.0185,36.0185,137973.0
2016-02-17 14:30:00,41.79,41.84,41.78,41.79,44260.0,36.0185,36.0616,36.0099,36.0185,44260.0
2016-02-17 14:35:00,41.8,41.82,41.8,41.8,52433.0,36.0272,36.0444,36.0272,36.0272,52433.0
2016-02-17 14:40:00,41.8,41.83,41.79,41.82,36628.0,36.0272,36.053,36.0185,36.0444,36628.0
2016-02-17 14:45:00,41.83,41.83,41.75,41.75,21253.0,36.053,36.053,35.9841,35.9841,21253.0
2016-02-17 14:50:00,41.74,41.75,41.68,41.68,15125.0,35.9754,35.9841,35.9237,35.9237,15125.0
2016-02-17 14:55:00,41.68,41.7,41.66,41.68,45266.0,35.9237,35.941,35.9065,35.9237,45266.0
2016-02-17 15:00:00,41.69,41.72,41.64,41.7,111727.0,35.9324,35.9582,35.8893,35.941,111727.0
2016-02-17 15:05:00,41.7,41.75,41.7,41.73,24877.0,35.941,35.9841,35.941,35.9668,24877.0
2016-02-17 15:10:00,41.73,41.74,41.67,41.72,62451.0,35.9668,35.9754,35.9151,35.9582,62451.0
2016-02-17 15:15:00,41.71,41.75,41.7,41.73,31362.0,35.9496,35.9841,35.941,35.9668,31362.0
2016-02-17 15:20:00,41.74,41.75,41.68,41.68,63649.0,35.9754,35.9841,35.9237,35.9237,63649.0
2016-02-17 15:25:00,41.68,41.75,41.65,41.73,52362.0,35.9237,35.9841,35.8979,35.9668,52362.0
2016-02-17 15:30:00,41.73,41.75,41.7,41.72,69817.0,35.9668,35.9841,35.941,35.9582,69817.0
2016-02-17 15:35:00,41.71,41.77,41.66,41.77,67822.0,35.9496,36.0013,35.9065,36.0013,67822.0
2016-02-17 15:40:00,41.76,41.77,41.73,41.75,76303.0,35.9927,36.0013,35.9668,35.9841,76303.0
2016-02-17 15:45:00,41.76,41.78,41.73,41.76,75721.0,35.9927,36.0099,35.9668,35.9927,75721.0
2016-02-17 15:50:00,41.76,41.78,41.7,41.73,905473.0,35.9927,36.0099,35.941,35.9668,905473.0
2016-02-17 15:55:00,41.73,41.75,41.69,41.72,237966.0,35.9668,35.9841,35.9324,35.9582,237966.0
2016-02-18 09:30:00,41.54,41.65,41.26,41.32,213345.0,35.8031,35.8979,35.5617,35.6135,213345.0
2016-02-18 09:35:00,41.32,41.35,41.27,41.31,32279.0,35.6135,35.6393,35.5704,35.6048,32279.0
2016-02-18 09:40:00,41.33,41.37,41.13,41.14,92069.0,35.6221,35.6565,35.4497,35.4583,92069.0
2016-02-18 09:45:00,41.14,41.14,41.01,41.1,119314.0,35.4583,35.4583,35.3463,35.4238,119314.0
2016-02-18 09:50:00,41.1,41.32,41.1,41.3,50400.0,35.4238,35.6135,35.4238,35.5962,50400.0
2016-02-18 09:55:00,41.31,41.34,41.28,41.34,18608.0,35.6048,35.6307,35.579,35.6307,18608.0
2016-02-18 10:00:00,41.36,41.36,41.21,41.34,18454.0,35.6479,35.6479,35.5186,35.6307,18454.0
2016-02-18 10:05:00,41.33,41.33,41.25,41.26,17085.0,35.6221,35.6221,35.5531,35.5617,17085.0
2016-02-18 10:10:00,41.26,41.27,41.17,41.24,14597.0,35.5617,35.5704,35.4842,35.5445,14597.0
2016-02-18 10:15:00,41.25,41.27,41.21,41.25,8483.0,35.5531,35.5704,35.5186,35.5531,8483.0
2016-02-18 10:20:00,41.26,41.34,41.21,41.33,20141.0,35.5617,35.6307,35.5186,35.6221,20141.0
2016-02-18 10:25:00,41.35,41.41,41.35,41.41,38869.0,35.6393,35.691,35.6393,35.691,38869.0
2016-02-18 10:30:00,41.4,41.4,41.31,41.35,9054.0,35.6824,35.6824,35.6048,35.6393,9054.0
2016-02-18 10:35:00,41.36,41.36,41.3,41.33,14009.0,35.6479,35.6479,35.5962,35.6221,14009.0
2016-02-18 10:40:00,41.33,41.41,41.27,41.41,15091.0,35.6221,35.691,35.5704,35.691,15091.0
2016-02-18 10:45:00,41.4,41.47,41.37,41.37,14214.0,35.6824,35.7427,35.6565,35.6565,14214.0
2016-02-18 10:50:00,41.37,41.4,41.37,41.4,7609.0,35.6565,35.6824,35.6565,35.6824,7609.0
2016-02-18 10:55:00,41.4,41.43,41.33,41.33,49242.0,35.6824,35.7083,35.6221,35.6221,49242.0
2016-02-18 11:00:00,41.31,41.33,41.24,41.25,40573.0,35.6048,35.6221,35.5445,35.5531,40573.0
2016-02-18 11:05:00,41.26,41.3,41.19,41.2,29215.0,35.5617,35.5962,35.5014,35.51,29215.0
2016-02-18 11:10:00,41.21,41.28,41.21,41.27,11438.0,35.5186,35.579,35.5186,35.5704,11438.0
2016-02-18 11:15:00,41.28,41.34,41.27,41.3,14215.0,35.579,35.6307,35.5704,35.5962,14215.0
2016-02-18 11:20:00,41.29,41.29,41.19,41.2,16049.0,35.5876,35.5876,35.5014,35.51,16049.0
2016-02-18 11:25:00,41.24,41.31,41.24,41.29,15451.0,35.5445,35.6048,35.5445,35.5876,15451.0
2016-02-18 11:30:00,41.29,41.4,41.27,41.38,15520.0,35.5876,35.6824,35.5704,35.6652,15520.0
2016-02-18 11:35:00,41.37,41.4,41.35,41.38,11673.0,35.6565,35.6824,35.6393,35.6652,11673.0
2016-02-18 11:40:00,41.39,41.41,41.36,41.4,19168.0,35.6738,35.691,35.6479,35.6824,19168.0
2016-02-18 11:45:00,41.39,41.39,41.35,41.36,34640.0,35.6738,35.6738,35.6393,35.6479,34640.0
2016-02-18 11:50:00,41.35,41.44,41.32,41.4,22504.0,35.6393,35.7169,35.6135,35.6824,22504.0
2016-02-18 11:55:00,41.4,41.52,41.4,41.51,10763.0,35.6824,35.7858,35.6824,35.7772,10763.0
2016-02-18 12:00:00,41.51,41.53,41.45,41.5,16374.0,35.7772,35.7944,35.7255,35.7686,16374.0
2016-02-18 12:05:00,41.48,41.51,41.47,41.49,18309.0,35.7514,35.7772,35.7427,35.76,18309.0
2016-02-18 12:10:00,41.5,41.53,41.48,41.49,27853.0,35.7686,35.7944,35.7514,35.76,27853.0
2016-02-18 12:15:00,41.48,41.5,41.47,41.5,17670.0,35.7514,35.7686,35.7427,35.7686,17670.0
2016-02-18 12:20:00,41.5,41.5,41.47,41.49,59040.0,35.7686,35.7686,35.7427,35.76,59040.0
2016-02-18 12:25:00,41.49,41.59,41.49,41.56,43675.0,35.76,35.8462,35.76,35.8203,43675.0
2016-02-18 12:30:00,41.56,41.57,41.54,41.57,23179.0,35.8203,35.8289,35.8031,35.8289,23179.0
2016-02-18 12:35:00,41.56,41.57,41.54,41.54,33416.0,35.8203,35.8289,35.8031,35.8031,33416.0
2016-02-18 12:40:00,41.54,41.54,41.47,41.47,35530.0,35.8031,35.8031,35.7427,35.7427,35530.0
2016-02-18 12:45:00,41.46,41.49,41.45,41.49,15710.0,35.7341,35.76,35.7255,35.76,15710.0
2016-02-18 12:50:00,41.5,41.55,41.49,41.55,14621.0,35.7686,35.8117,35.76,35.8117,14621.0
2016-02-18 12:55:00,41.55,41.56,41.49,41.49,20800.0,35.8117,35.8203,35.76,35.76,20800.0
2016-02-18 13:00:00,41.48,41.5,41.46,41.49,25751.0,35.7514,35.7686,35.7341,35.76,25751.0
2016-02-18 13:05:00,41.49,41.53,41.47,41.52,30777.0,35.76,35.7944,35.7427,35.7858,30777.0
2016-02-18 13:10:00,41.51,41.53,41.49,41.5,32550.0,35.7772,35.7944,35.76,35.7686,32550.0
2016-02-18 13:15:00,41.49,41.51,41.39,41.45,62772.0,35.76,35.7772,35.6738,35.7255,62772.0
2016-02-18 13:20:00,41.45,41.47,41.43,41.47,31292.0,35.7255,35.7427,35.7083,35.7427,31292.0
2016-02-18 13:25:00,41.47,41.5,41.44,41.45,62486.0,35.7427,35.7686,35.7169,35.7255,62486.0
2016-02-18 13:30:00,41.46,41.47,41.43,41.44,66461.0,35.7341,35.7427,35.7083,35.7169,66461.0
2016-02-18 13:35:00,41.45,41.46,41.39,41.4,48566.0,35.7255,35.7341,35.6738,35.6824,48566.0
2016-02-18 13:40:00,41.4,41.41,41.39,41.41,35351.0,35.6824,35.691,35.6738,35.691,35351.0
2016-02-18 13:45:00,41.4,41.43,41.34,41.35,33286.0,35.6824,35.7083,35.6307,35.6393,33286.0
2016-02-18 13:50:00,41.36,41.44,41.36,41.43,29212.0,35.6479,35.7169,35.6479,35.7083,29212.0
2016-02-18 13:55:00,41.43,41.47,41.39,41.47,58888.0,35.7083,35.7427,35.6738,35.7427,58888.0
2016-02-18 14:00:00,41.47,41.52,41.47,41.51,30738.0,35.7427,35.7858,35.7427,35.7772,30738.0
2016-02-18 14:05:00,41.51,41.56,41.51,41.51,57713.0,35.7772,35.8203,35.7772,35.7772,57713.0
2016-02-18 14:10:00,41.52,41.52,41.49,41.5,28694.0,35.7858,35.7858,35.76,35.7686,28694.0
2016-02-18 14:15:00,41.5,41.56,41.49,41.55,30613.0,35.7686,35.8203,35.76,35.8117,30613.0
2016-02-18 14:20:00,41.57,41.62,41.56,41.6,19470.0,35.8289,35.872,35.8203,35.8548,19470.0
2016-02-18 14:25:00,41.6,41.66,41.59,41.66,25945.0,35.8548,35.9065,35.8462,35.9065,25945.0
2016-02-18 14:30:00,41.66,41.73,41.66,41.73,42034.0,35.9065,35.9668,35.9065,35.9668,42034.0
2016-02-18 14:35:00,41.73,41.78,41.72,41.72,34812.0,35.9668,36.0099,35.9582,35.9582,34812.0
2016-02-18 14:40:00,41.72,41.73,41.68,41.68,13229.0,35.9582,35.9668,35.9237,35.9237,13229.0
2016-02-18 14:45:00,41.68,41.69,41.66,41.66,37807.0,35.9237,35.9324,35.9065,35.9065,37807.0
2016-02-18 14:50:00,41.67,41.71,41.66,41.71,34483.0,35.9151,35.9496,35.9065,35.9496,34483.0
2016-02-18 14:55:00,41.71,41.75,41.71,41.74,25641.0,35.9496,35.9841,35.9496,35.9754,25641.0
2016-02-18 15:00:00,41.74,41.77,41.71,41.71,20880.0,35.9754,36.0013,35.9496,35.9496,20880.0
2016-02-18 15:05:00,41.71,41.71,41.65,41.66,29387.0,35.9496,35.9496,35.8979,35.9065,29387.0
2016-02-18 15:10:00,41.66,41.69,41.63,41.64,33945.0,35.9065,35.9324,35.8806,35.8893,33945.0
2016-02-18 15:15:00,41.64,41.71,41.63,41.71,29390.0,35.8893,35.9496,35.8806,35.9496,29390.0
2016-02-18 15:20:00,41.71,41.72,41.65,41.72,27853.0,35.9496,35.9582,35.8979,35.9582,27853.0
2016-02-18 15:25:00,41.71,41.73,41.68,41.72,58512.0,35.9496,35.9668,35.9237,35.9582,58512.0
2016-02-18 15:30:00,41.72,41.72,41.67,41.7,102593.0,35.9582,35.9582,35.9151,35.941,102593.0
2016-02-18 15:35:00,41.69,41.72,41.67,41.71,45394.0,35.9324,35.9582,35.9151,35.9496,45394.0
2016-02-18 15:40:00,41.7,41.7,41.63,41.63,67577.0,35.941,35.941,35.8806,35.8806,67577.0
2016-02-18 15:45:00,41.64,41.65,41.61,41.63,89492.0,35.8893,35.8979,35.8634,35.8806,89492.0
2016-02-18 15:50:00,41.63,41.65,41.61,41.63,160953.0,35.8806,35.8979,35.8634,35.8806,160953.0
2016-02-18 15:55:00,41.63,41.65,41.61,41.64,275180.0,35.8806,35.8979,35.8634,35.8893,275180.0
2016-02-19 09:30:00,41.15,41.34,41.06,41.17,76558.0,35.4669,35.6307,35.3894,35.4842,76558.0
2016-02-19 09:35:00,41.18,41.18,40.86,40.91,101069.0,35.4928,35.4928,35.217,35.2601,101069.0
2016-02-19 09:40:00,40.9,41.04,40.87,41.01,104919.0,35.2515,35.3721,35.2256,35.3463,104919.0
2016-02-19 09:45:00,41.01,41.11,40.99,41.0,43147.0,35.3463,35.4325,35.329,35.3376,43147.0
2016-02-19 09:50:00,40.99,41.11,40.93,40.94,223249.0,35.329,35.4325,35.2773,35.2859,223249.0
2016-02-19 09:55:00,40.94,40.98,40.85,40.9,126302.0,35.2859,35.3204,35.2084,35.2515,126302.0
2016-02-19 10:00:00,40.9,40.9,40.74,40.78,386170.0,35.2515,35.2515,35.1136,35.148,386170.0
2016-02-19 10:05:00,40.78,40.95,40.71,40.92,311490.0,35.148,35.2945,35.0877,35.2687,311490.0
2016-02-19 10:10:00,40.91,41.02,40.9,40.96,60166.0,35.2601,35.3549,35.2515,35.3032,60166.0
2016-02-19 10:15:00,40.97,41.13,40.94,41.13,239466.0,35.3118,35.4497,35.2859,35.4497,239466.0
2016-02-19 10:20:00,41.14,41.2,41.11,41.14,142079.0,35.4583,35.51,35.4325,35.4583,142079.0
2016-02-19 10:25:00,41.14,41.14,41.06,41.13,193315.0,35.4583,35.4583,35.3894,35.4497,193315.0
2016-02-19 10:30:00,41.14,41.25,41.12,41.25,40811.0,35.4583,35.5531,35.4411,35.5531,40811.0
2016-02-19 10:35:00,41.25,41.26,41.13,41.14,15261.0,35.5531,35.5617,35.4497,35.4583,15261.0
2016-02-19 10:40:00,41.13,41.14,41.02,41.03,84004.0,35.4497,35.4583,35.3549,35.3635,84004.0
2016-02-19 10:45:00,41.02,41.13,41.02,41.09,23969.0,35.3549,35.4497,35.3549,35.4152,23969.0
2016-02-19 10:50:00,41.1,41.15,41.09,41.09,50917.0,35.4238,35.4669,35.4152,35.4152,50917.0
2016-02-19 10:55:00,41.1,41.21,41.07,41.15,28671.0,35.4238,35.5186,35.398,35.4669,28671.0
2016-02-19 11:00:00,41.13,41.16,41.07,41.09,28696.0,35.4497,35.4755,35.398,35.4152,28696.0
2016-02-19 11:05:00,41.09,41.12,41.05,41.07,67551.0,35.4152,35.4411,35.3807,35.398,67551.0
2016-02-19 11:10:00,41.06,41.12,41.06,41.09,51846.0,35.3894,35.4411,35.3894,35.4152,51846.0
2016-02-19 11:15:00,41.06,41.19,41.06,41.19,22935.0,35.3894,35.5014,35.3894,35.5014,22935.0
2016-02-19 11:20:00,41.2,41.26,41.18,41.23,76721.0,35.51,35.5617,35.4928,35.5359,76721.0
2016-02-19 11:25:00,41.23,41.32,41.21,41.3,41925.0,35.5359,35.6135,35.5186,35.5962,41925.0
2016-02-19 11:30:00,41.31,41.37,41.3,41.36,59463.0,35.6048,35.6565,35.5962,35.6479,59463.0
2016-02-19 11:35:00,41.36,41.39,41.29,41.33,20053.0,35.6479,35.6738,35.5876,35.6221,20053.0
2016-02-19 11:40:00,41.34,41.4,41.32,41.35,19595.0,35.6307,35.6824,35.6135,35.6393,19595.0
2016-02-19 11:45:00,41.32,41.32,41.26,41.27,5162.0,35.6135,35.6135,35.5617,35.5704,5162.0
2016-02-19 11:50:00,41.27,41.3,41.24,41.26,12654.0,35.5704,35.5962,35.5445,35.5617,12654.0
2016-02-19 11:55:00,41.26,41.31,41.23,41.26,135817.0,35.5617,35.6048,35.5359,35.5617,135817.0
2016-02-19 12:00:00,41.26,41.29,41.24,41.25,127284.0,35.5617,35.5876,35.5445,35.5531,127284.0
2016-02-19 12:05:00,41.26,41.28,41.22,41.27,57226.0,35.5617,35.579,35.5273,35.5704,57226.0
2016-02-19 12:10:00,41.27,41.34,41.27,41.33,22986.0,35.5704,35.6307,35.5704,35.6221,22986.0
2016-02-19 12:15:00,41.33,41.33,41.32,41.32,13674.0,35.6221,35.6221,35.6135,35.6135,13674.0
2016-02-19 12:20:00,41.32,41.35,41.3,41.34,8918.0,35.6135,35.6393,35.5962,35.6307,8918.0
2016-02-19 12:25:00,41.34,41.4,41.34,41.37,25406.0,35.6307,35.6824,35.6307,35.6565,25406.0
2016-02-19 12:30:00,41.36,41.39,41.36,41.38,30865.0,35.6479,35.6738,35.6479,35.6652,30865.0
2016-02-19 12:35:00,41.37,41.42,41.37,41.42,18629.0,35.6565,35.6996,35.6565,35.6996,18629.0
2016-02-19 12:40:00,41.43,41.49,41.43,41.48,19169.0,35.7083,35.76,35.7083,35.7514,19169.0
2016-02-19 12:45:00,41.47,41.48,41.43,41.44,16011.0,35.7427,35.7514,35.7083,35.7169,16011.0
2016-02-19 12:50:00,41.43,41.45,41.42,41.43,20238.0,35.7083,35.7255,35.6996,35.7083,20238.0
2016-02-19 12:55:00,41.42,41.42,41.37,41.37,23188.0,35.6996,35.6996,35.6565,35.6565,23188.0
2016-02-19 13:00:00,41.37,41.42,41.35,41.36,16541.0,35.6565,35.6996,35.6393,35.6479,16541.0
2016-02-19 13:05:00,41.37,41.4,41.35,41.36,10750.0,35.6565,35.6824,35.6393,35.6479,10750.0
2016-02-19 13:10:00,41.36,41.37,41.29,41.29,197488.0,35.6479,35.6565,35.5876,35.5876,197488.0
2016-02-19 13:15:00,41.29,41.3,41.22,41.25,118073.0,35.5876,35.5962,35.5273,35.5531,118073.0
2016-02-19 13:20:00,41.24,41.29,41.22,41.23,7800.0,35.5445,35.5876,35.5273,35.5359,7800.0
2016-02-19 13:25:00,41.23,41.3,41.23,41.27,8980.0,35.5359,35.5962,35.5359,35.5704,8980.0
2016-02-19 13:30:00,41.28,41.33,41.28,41.33,7592.0,35.579,35.6221,35.579,35.6221,7592.0
2016-02-19 13:35:00,41.31,41.33,41.28,41.28,5485.0,35.6048,35.6221,35.579,35.579,5485.0
2016-02-19 13:40:00,41.28,41.28,41.22,41.22,5907.0,35.579,35.579,35.5273,35.5273,5907.0
2016-02-19 13:45:00,41.22,41.24,41.21,41.24,5838.0,35.5273,35.5445,35.5186,35.5445,5838.0
2016-02-19 13:50:00,41.25,41.26,41.23,41.23,12030.0,35.5531,35.5617,35.5359,35.5359,12030.0
2016-02-19 13:55:00,41.23,41.29,41.23,41.29,13135.0,35.5359,35.5876,35.5359,35.5876,13135.0
2016-02-19 14:00:00,41.29,41.29,41.26,41.27,14400.0,35.5876,35.5876,35.5617,35.5704,14400.0
2016-02-19 14:05:00,41.29,41.34,41.28,41.33,19894.0,35.5876,35.6307,35.579,35.6221,19894.0
2016-02-19 14:10:00,41.32,41.32,41.29,41.31,22281.0,35.6135,35.6135,35.5876,35.6048,22281.0
2016-02-19 14:15:00,41.31,41.33,41.29,41.33,15778.0,35.6048,35.6221,35.5876,35.6221,15778.0
2016-02-19 14:20:00,41.33,41.35,41.33,41.35,23540.0,35.6221,35.6393,35.6221,35.6393,23540.0
2016-02-19 14:25:00,41.36,41.36,41.28,41.3,51045.0,35.6479,35.6479,35.579,35.5962,51045.0
2016-02-19 14:30:00,41.31,41.32,41.29,41.3,47817.0,35.6048,35.6135,35.5876,35.5962,47817.0
2016-02-19 14:35:00,41.3,41.31,41.28,41.3,39026.0,35.5962,35.6048,35.579,35.5962,39026.0
2016-02-19 14:40:00,41.29,41.3,41.27,41.29,86425.0,35.5876,35.5962,35.5704,35.5876,86425.0
2016-02-19 14:45:00,41.29,41.31,41.28,41.3,62028.0,35.5876,35.6048,35.579,35.5962,62028.0
2016-02-19 14:50:00,41.31,41.31,41.23,41.24,50561.0,35.6048,35.6048,35.5359,35.5445,50561.0
2016-02-19 14:55:00,41.24,41.26,41.22,41.23,56653.0,35.5445,35.5617,35.5273,35.5359,56653.0
2016-02-19 15:00:00,41.24,41.29,41.23,41.26,66892.0,35.5445,35.5876,35.5359,35.5617,66892.0
2016-02-19 15:05:00,41.26,41.29,41.25,41.28,76242.0,35.5617,35.5876,35.5531,35.579,76242.0
2016-02-19 15:10:00,41.27,41.29,41.27,41.29,85707.0,35.5704,35.5876,35.5704,35.5876,85707.0
2016-02-19 15:15:00,41.29,41.29,41.26,41.27,66556.0,35.5876,35.5876,35.5617,35.5704,66556.0
2016-02-19 15:20:00,41.27,41.29,41.26,41.27,59551.0,35.5704,35.5876,35.5617,35.5704,59551.0
2016-02-19 15:25:00,41.27,41.31,41.26,41.29,66271.0,35.5704,35.6048,35.5617,35.5876,66271.0
2016-02-19 15:30:00,41.29,41.32,41.28,41.29,73461.0,35.5876,35.6135,35.579,35.5876,73461.0
2016-02-19 15:35:00,41.28,41.32,41.28,41.32,134673.0,35.579,35.6135,35.579,35.6135,134673.0
2016-02-19 15:40:00,41.33,41.34,41.31,41.31,172065.0,35.6221,35.6307,35.6048,35.6048,172065.0
2016-02-19 15:45:00,41.32,41.32,41.28,41.3,224310.0,35.6135,35.6135,35.579,35.5962,224310.0
2016-02-19 15:50:00,41.31,41.33,41.31,41.32,123866.0,35.6048,35.6221,35.6048,35.6135,123866.0
2016-02-19 15:55:00,41.31,41.35,41.31,41.33,261249.0,35.6048,35.6393,35.6048,35.6221,261249.0
2016-02-22 09:30:00,41.65,41.94,41.62,41.69,110327.0,35.8979,36.1478,35.872,35.9324,110327.0
2016-02-22 09:35:00,41.69,41.9,41.69,41.88,114168.0,35.9324,36.1133,35.9324,36.0961,114168.0
2016-02-22 09:40:00,41.89,41.94,41.79,41.94,67309.0,36.1047,36.1478,36.0185,36.1478,67309.0
2016-02-22 09:45:00,41.95,41.95,41.85,41.92,44739.0,36.1564,36.1564,36.0703,36.1306,44739.0
2016-02-22 09:50:00,41.94,41.98,41.89,41.89,19561.0,36.1478,36.1823,36.1047,36.1047,19561.0
2016-02-22 09:55:00,41.91,41.96,41.88,41.96,29468.0,36.122,36.1651,36.0961,36.1651,29468.0
2016-02-22 10:00:00,41.95,42.04,41.93,42.02,28897.0,36.1564,36.234,36.1392,36.2168,28897.0
2016-02-22 10:05:00,42.02,42.02,41.9,41.9,13996.0,36.2168,36.2168,36.1133,36.1133,13996.0
2016-02-22 10:10:00,41.91,42.02,41.91,42.02,22328.0,36.122,36.2168,36.122,36.2168,22328.0
2016-02-22 10:15:00,42.02,42.02,41.94,41.96,23923.0,36.2168,36.2168,36.1478,36.1651,23923.0
2016-02-22 10:20:00,41.97,42.01,41.94,41.94,19680.0,36.1737,36.2082,36.1478,36.1478,19680.0
2016-02-22 10:25:00,41.94,42.02,41.91,41.92,16245.0,36.1478,36.2168,36.122,36.1306,16245.0
2016-02-22 10:30:00,41.93,41.99,41.93,41.96,10808.0,36.1392,36.1909,36.1392,36.1651,10808.0
2016-02-22 10:35:00,41.95,41.98,41.93,41.93,12200.0,36.1564,36.1823,36.1392,36.1392,12200.0
2016-02-22 10:40:00,41.94,41.97,41.92,41.93,18038.0,36.1478,36.1737,36.1306,36.1392,18038.0
2016-02-22 10:45:00,41.93,41.94,41.86,41.87,20166.0,36.1392,36.1478,36.0789,36.0875,20166.0
2016-02-22 10:50:00,41.88,41.91,41.88,41.88,43283.0,36.0961,36.122,36.0961,36.0961,43283.0
2016-02-22 10:55:00,41.87,41.87,41.83,41.84,18623.0,36.0875,36.0875,36.053,36.0616,18623.0
2016-02-22 11:00:00,41.84,41.87,41.81,41.81,26923.0,36.0616,36.0875,36.0358,36.0358,26923.0
2016-02-22 11:05:00,41.81,41.86,41.77,41.85,13222.0,36.0358,36.0789,36.0013,36.0703,13222.0
2016-02-22 11:10:00,41.84,41.89,41.84,41.86,20071.0,36.0616,36.1047,36.0616,36.0789,20071.0
2016-02-22 11:15:00,41.87,41.87,41.82,41.86,10012.0,36.0875,36.0875,36.0444,36.0789,10012.0
2016-02-22 11:20:00,41.87,41.89,41.86,41.88,9496.0,36.0875,36.1047,36.0789,36.0961,9496.0
2016-02-22 11:25:00,41.88,41.93,41.87,41.91,32365.0,36.0961,36.1392,36.0875,36.122,32365.0
2016-02-22 11:30:00,41.9,41.93,41.88,41.92,46392.0,36.1133,36.1392,36.0961,36.1306,46392.0
2016-02-22 11:35:00,41.92,41.93,41.86,41.87,36644.0,36.1306,36.1392,36.0789,36.0875,36644.0
2016-02-22 11:40:00,41.86,41.87,41.78,41.81,20467.0,36.0789,36.0875,36.0099,36.0358,20467.0
2016-02-22 11:45:00,41.8,41.86,41.8,41.85,11085.0,36.0272,36.0789,36.0272,36.0703,11085.0
2016-02-22 11:50:00,41.85,41.85,41.83,41.83,19822.0,36.0703,36.0703,36.053,36.053,19822.0
2016-02-22 11:55:00,41.82,41.9,41.82,41.89,30027.0,36.0444,36.1133,36.0444,36.1047,30027.0
2016-02-22 12:00:00,41.89,41.89,41.86,41.87,18407.0,36.1047,36.1047,36.0789,36.0875,18407.0
2016-02-22 12:05:00,41.87,41.89,41.85,41.85,19564.0,36.0875,36.1047,36.0703,36.0703,19564.0
2016-02-22 12:10:00,41.85,41.87,41.84,41.87,10947.0,36.0703,36.0875,36.0616,36.0875,10947.0
2016-02-22 12:15:00,41.87,41.88,41.83,41.87,27073.0,36.0875,36.0961,36.053,36.0875,27073.0
2016-02-22 12:20:00,41.86,41.88,41.85,41.85,18986.0,36.0789,36.0961,36.0703,36.0703,18986.0
2016-02-22 12:25:00,41.85,41.87,41.81,41.85,19852.0,36.0703,36.0875,36.0358,36.0703,19852.0
2016-02-22 12:30:00,41.84,41.87,41.84,41.87,26721.0,36.0616,36.0875,36.0616,36.0875,26721.0
2016-02-22 12:35:00,41.86,41.94,41.86,41.92,17750.0,36.0789,36.1478,36.0789,36.1306,17750.0
2016-02-22 12:40:00,41.92,41.94,41.91,41.92,60527.0,36.1306,36.1478,36.122,36.1306,60527.0
2016-02-22 12:45:00,41.91,41.92,41.9,41.91,19858.0,36.122,36.1306,36.1133,36.122,19858.0
2016-02-22 12:50:00,41.9,41.96,41.9,41.93,29084.0,36.1133,36.1651,36.1133,36.1392,29084.0
2016-02-22 12:55:00,41.93,41.97,41.91,41.94,39704.0,36.1392,36.1737,36.122,36.1478,39704.0
2016-02-22 13:00:00,41.94,41.96,41.89,41.94,153871.0,36.1478,36.1651,36.1047,36.1478,153871.0
2016-02-22 13:05:00,41.95,41.98,41.94,41.97,11874.0,36.1564,36.1823,36.1478,36.1737,11874.0
2016-02-22 13:10:00,41.97,41.99,41.95,41.98,28811.0,36.1737,36.1909,36.1564,36.1823,28811.0
2016-02-22 13:15:00,41.98,42.02,41.98,42.0,20590.0,36.1823,36.2168,36.1823,36.1995,20590.0
2016-02-22 13:20:00,42.0,42.03,41.99,41.99,22462.0,36.1995,36.2254,36.1909,36.1909,22462.0
2016-02-22 13:25:00,42.0,42.01,41.99,42.0,7296.0,36.1995,36.2082,36.1909,36.1995,7296.0
2016-02-22 13:30:00,42.01,42.04,42.01,42.01,108994.0,36.2082,36.234,36.2082,36.2082,108994.0
2016-02-22 13:35:00,42.02,42.15,42.02,42.14,146917.0,36.2168,36.3288,36.2168,36.3202,146917.0
2016-02-22 13:40:00,42.14,42.15,42.12,42.15,24157.0,36.3202,36.3288,36.303,36.3288,24157.0
2016-02-22 13:45:00,42.15,42.17,42.14,42.17,31098.0,36.3288,36.3461,36.3202,36.3461,31098.0
2016-02-22 13:50:00,42.17,42.18,42.15,42.18,34212.0,36.3461,36.3547,36.3288,36.3547,34212.0
2016-02-22 13:55:00,42.19,42.2,42.16,42.16,25104.0,36.3633,36.3719,36.3374,36.3374,25104.0
2016-02-22 14:00:00,42.16,42.19,42.15,42.17,18215.0,36.3374,36.3633,36.3288,36.3461,18215.0
2016-02-22 14:05:00,42.17,42.17,42.1,42.1,16726.0,36.3461,36.3461,36.2857,36.2857,16726.0
2016-02-22 14:10:00,42.1,42.11,42.08,42.1,8669.0,36.2857,36.2943,36.2685,36.2857,8669.0
2016-02-22 14:15:00,42.11,42.12,42.05,42.05,16078.0,36.2943,36.303,36.2426,36.2426,16078.0
2016-02-22 14:20:00,42.06,42.1,42.05,42.09,18576.0,36.2513,36.2857,36.2426,36.2771,18576.0
2016-02-22 14:25:00,42.09,42.09,42.06,42.08,29625.0,36.2771,36.2771,36.2513,36.2685,29625.0
2016-02-22 14:30:00,42.08,42.08,42.03,42.05,11315.0,36.2685,36.2685,36.2254,36.2426,11315.0
2016-02-22 14:35:00,42.05,42.06,42.03,42.04,12775.0,36.2426,36.2513,36.2254,36.234,12775.0
2016-02-22 14:40:00,42.04,42.06,42.02,42.06,16249.0,36.234,36.2513,36.2168,36.2513,16249.0
2016-02-22 14:45:00,42.06,42.1,42.06,42.1,27341.0,36.2513,36.2857,36.2513,36.2857,27341.0
2016-02-22 14:50:00,42.11,42.14,42.1,42.13,46668.0,36.2943,36.3202,36.2857,36.3116,46668.0
2016-02-22 14:55:00,42.14,42.16,42.12,42.14,40007.0,36.3202,36.3374,36.303,36.3202,40007.0
2016-02-22 15:00:00,42.14,42.16,42.06,42.06,22643.0,36.3202,36.3374,36.2513,36.2513,22643.0
2016-02-22 15:05:00,42.06,42.06,42.01,42.03,32549.0,36.2513,36.2513,36.2082,36.2254,32549.0
2016-02-22 15:10:00,42.02,42.04,42.0,42.04,38999.0,36.2168,36.234,36.1995,36.234,38999.0
2016-02-22 15:15:00,42.04,42.04,42.01,42.01,28804.0,36.234,36.234,36.2082,36.2082,28804.0
2016-02-22 15:20:00,42.02,42.06,42.0,42.02,41365.0,36.2168,36.2513,36.1995,36.2168,41365.0
2016-02-22 15:25:00,42.03,42.06,42.0,42.05,123429.0,36.2254,36.2513,36.1995,36.2426,123429.0
2016-02-22 15:30:00,42.04,42.06,42.01,42.02,68622.0,36.234,36.2513,36.2082,36.2168,68622.0
2016-02-22 15:35:00,42.01,42.02,41.98,41.99,122927.0,36.2082,36.2168,36.1823,36.1909,122927.0
2016-02-22 15:40:00,41.98,42.05,41.98,42.02,344153.0,36.1823,36.2426,36.1823,36.2168,344153.0
2016-02-22 15:45:00,42.02,42.05,42.01,42.01,213687.0,36.2168,36.2426,36.2082,36.2082,213687.0
2016-02-22 15:50:00,42.02,42.06,42.01,42.02,273395.0,36.2168,36.2513,36.2082,36.2168,273395.0
2016-02-22 15:55:00,42.02,42.06,42.01,42.04,221096.0,36.2168,36.2513,36.2082,36.234,221096.0
2016-02-23 09:30:00,42.15,42.28,41.97,41.98,70247.0,36.3288,36.4409,36.1737,36.1823,70247.0
2016-02-23 09:35:00,41.99,42.18,41.99,42.1,26740.0,36.1909,36.3547,36.1909,36.2857,26740.0
2016-02-23 09:40:00,42.1,42.32,42.09,42.17,46978.0,36.2857,36.4753,36.2771,36.3461,46978.0
2016-02-23 09:45:00,42.17,42.3,42.17,42.26,59386.0,36.3461,36.4581,36.3461,36.4236,59386.0
2016-02-23 09:50:00,42.27,42.38,42.27,42.33,118967.0,36.4322,36.5271,36.4322,36.484,118967.0
2016-02-23 09:55:00,42.33,42.34,42.21,42.22,68573.0,36.484,36.4926,36.3805,36.3892,68573.0
2016-02-23 10:00:00,42.22,42.23,42.16,42.19,32435.0,36.3892,36.3978,36.3374,36.3633,32435.0
2016-02-23 10:05:00,42.18,42.2,42.14,42.15,559975.0,36.3547,36.3719,36.3202,36.3288,559975.0
2016-02-23 10:10:00,42.16,42.17,41.96,41.97,405291.0,36.3374,36.3461,36.1651,36.1737,405291.0
2016-02-23 10:15:00,41.97,42.0,41.92,41.93,30448.0,36.1737,36.1995,36.1306,36.1392,30448.0
2016-02-23 10:20:00,41.93,42.0,41.92,41.98,72029.0,36.1392,36.1995,36.1306,36.1823,72029.0
2016-02-23 10:25:00,41.98,42.03,41.95,42.02,78822.0,36.1823,36.2254,36.1564,36.2168,78822.0
2016-02-23 10:30:00,42.03,42.06,41.98,42.02,65470.0,36.2254,36.2513,36.1823,36.2168,65470.0
2016-02-23 10:35:00,42.01,42.03,41.99,41.99,46939.0,36.2082,36.2254,36.1909,36.1909,46939.0
2016-02-23 10:40:00,41.98,42.03,41.97,42.0,39982.0,36.1823,36.2254,36.1737,36.1995,39982.0
2016-02-23 10:45:00,41.98,42.0,41.93,41.94,45865.0,36.1823,36.1995,36.1392,36.1478,45865.0
2016-02-23 10:50:00,41.94,41.95,41.87,41.88,166039.0,36.1478,36.1564,36.0875,36.0961,166039.0
2016-02-23 10:55:00,41.88,41.92,41.86,41.91,64700.0,36.0961,36.1306,36.0789,36.122,64700.0
2016-02-23 11:00:00,41.91,41.91,41.86,41.88,38718.0,36.122,36.122,36.0789,36.0961,38718.0
2016-02-23 11:05:00,41.88,41.96,41.85,41.87,49966.0,36.0961,36.1651,36.0703,36.0875,49966.0
2016-02-23 11:10:00,41.87,41.9,41.87,41.89,19699.0,36.0875,36.1133,36.0875,36.1047,19699.0
2016-02-23 11:15:00,41.9,41.93,41.88,41.9,50805.0,36.1133,36.1392,36.0961,36.1133,50805.0
2016-02-23 11:20:00,41.9,41.93,41.89,41.91,30817.0,36.1133,36.1392,36.1047,36.122,30817.0
2016-02-23 11:25:00,41.9,41.91,41.85,41.9,86929.0,36.1133,36.122,36.0703,36.1133,86929.0
2016-02-23 11:30:00,41.9,41.9,41.84,41.88,38697.0,36.1133,36.1133,36.0616,36.0961,38697.0
2016-02-23 11:35:00,41.88,42.04,41.88,42.02,24167.0,36.0961,36.234,36.0961,36.2168,24167.0
2016-02-23 11:40:00,42.02,42.07,42.02,42.07,20712.0,36.2168,36.2599,36.2168,36.2599,20712.0
2016-02-23 11:45:00,42.09,42.15,42.08,42.14,53269.0,36.2771,36.3288,36.2685,36.3202,53269.0
2016-02-23 11:50:00,42.15,42.19,42.14,42.16,39117.0,36.3288,36.3633,36.3202,36.3374,39117.0
2016-02-23 11:55:00,42.15,42.18,42.11,42.18,24076.0,36.3288,36.3547,36.2943,36.3547,24076.0
2016-02-23 12:00:00,42.18,42.19,42.16,42.17,103328.0,36.3547,36.3633,36.3374,36.3461,103328.0
2016-02-23 12:05:00,42.18,42.24,42.17,42.2,56060.0,36.3547,36.4064,36.3461,36.3719,56060.0
2016-02-23 12:10:00,42.2,42.24,42.16,42.24,14200.0,36.3719,36.4064,36.3374,36.4064,14200.0
2016-02-23 12:15:00,42.24,42.25,42.17,42.19,28748.0,36.4064,36.415,36.3461,36.3633,28748.0
2016-02-23 12:20:00,42.18,42.21,42.17,42.19,8450.0,36.3547,36.3805,36.3461,36.3633,8450.0
2016-02-23 12:25:00,42.19,42.25,42.18,42.25,11500.0,36.3633,36.415,36.3547,36.415,11500.0
2016-02-23 12:30:00,42.25,42.27,42.24,42.25,19200.0,36.415,36.4322,36.4064,36.415,19200.0
2016-02-23 12:35:00,42.26,42.26,42.23,42.26,5750.0,36.4236,36.4236,36.3978,36.4236,5750.0
2016-02-23 12:40:00,42.26,42.3,42.26,42.3,27534.0,36.4236,36.4581,36.4236,36.4581,27534.0
2016-02-23 12:45:00,42.3,42.32,42.29,42.3,21348.0,36.4581,36.4753,36.4495,36.4581,21348.0
2016-02-23 12:50:00,42.3,42.31,42.26,42.27,66744.0,36.4581,36.4667,36.4236,36.4322,66744.0
2016-02-23 12:55:00,42.28,42.33,42.28,42.33,11566.0,36.4409,36.484,36.4409,36.484,11566.0
2016-02-23 13:00:00,42.33,42.35,42.32,42.34,21336.0,36.484,36.5012,36.4753,36.4926,21336.0
2016-02-23 13:05:00,42.34,42.38,42.32,42.37,17370.0,36.4926,36.5271,36.4753,36.5184,17370.0
2016-02-23 13:10:00,42.38,42.39,42.35,42.36,14933.0,36.5271,36.5357,36.5012,36.5098,14933.0
2016-02-23 13:15:00,42.37,42.41,42.35,42.4,39274.0,36.5184,36.5529,36.5012,36.5443,39274.0
2016-02-23 13:20:00,42.39,42.4,42.36,42.38,50714.0,36.5357,36.5443,36.5098,36.5271,50714.0
2016-02-23 13:25:00,42.38,42.38,42.33,42.37,64389.0,36.5271,36.5271,36.484,36.5184,64389.0
2016-02-23 13:30:00,42.37,42.37,42.27,42.27,75696.0,36.5184,36.5184,36.4322,36.4322,75696.0
2016-02-23 13:35:00,42.27,42.29,42.27,42.28,14187.0,36.4322,36.4495,36.4322,36.4409,14187.0
2016-02-23 13:40:00,42.27,42.28,42.21,42.23,54149.0,36.4322,36.4409,36.3805,36.3978,54149.0
2016-02-23 13:45:00,42.22,42.25,42.2,42.23,28444.0,36.3892,36.415,36.3719,36.3978,28444.0
2016-02-23 13:50:00,42.22,42.26,42.21,42.24,35641.0,36.3892,36.4236,36.3805,36.4064,35641.0
2016-02-23 13:55:00,42.24,42.29,42.21,42.29,29343.0,36.4064,36.4495,36.3805,36.4495,29343.0
2016-02-23 14:00:00,42.28,42.29,42.24,42.28,27202.0,36.4409,36.4495,36.4064,36.4409,27202.0
2016-02-23 14:05:00,42.28,42.31,42.26,42.28,37722.0,36.4409,36.4667,36.4236,36.4409,37722.0
2016-02-23 14:10:00,42.28,42.33,42.27,42.32,30998.0,36.4409,36.484,36.4322,36.4753,30998.0
2016-02-23 14:15:00,42.32,42.36,42.32,42.36,27351.0,36.4753,36.5098,36.4753,36.5098,27351.0
2016-02-23 14:20:00,42.35,42.37,42.34,42.36,28210.0,36.5012,36.5184,36.4926,36.5098,28210.0
2016-02-23 14:25:00,42.36,42.37,42.32,42.34,77210.0,36.5098,36.5184,36.4753,36.4926,77210.0
2016-02-23 14:30:00,42.34,42.35,42.29,42.3,94949.0,36.4926,36.5012,36.4495,36.4581,94949.0
2016-02-23 14:35:00,42.31,42.31,42.25,42.27,59048.0,36.4667,36.4667,36.415,36.4322,59048.0
2016-02-23 14:40:00,42.27,42.29,42.26,42.28,26637.0,36.4322,36.4495,36.4236,36.4409,26637.0
2016-02-23 14:45:00,42.27,42.28,42.24,42.28,50374.0,36.4322,36.4409,36.4064,36.4409,50374.0
2016-02-23 14:50:00,42.28,42.29,42.23,42.23,25504.0,36.4409,36.4495,36.3978,36.3978,25504.0
2016-02-23 14:55:00,42.23,42.27,42.23,42.24,23600.0,36.3978,36.4322,36.3978,36.4064,23600.0
2016-02-23 15:00:00,42.25,42.26,42.15,42.16,31794.0,36.415,36.4236,36.3288,36.3374,31794.0
2016-02-23 15:05:00,42.15,42.21,42.14,42.2,48999.0,36.3288,36.3805,36.3202,36.3719,48999.0
2016-02-23 15:10:00,42.2,42.2,42.14,42.15,66136.0,36.3719,36.3719,36.3202,36.3288,66136.0
2016-02-23 15:15:00,42.15,42.17,42.13,42.16,60465.0,36.3288,36.3461,36.3116,36.3374,60465.0
2016-02-23 15:20:00,42.16,42.19,42.14,42.14,274638.0,36.3374,36.3633,36.3202,36.3202,274638.0
2016-02-23 15:25:00,42.14,42.18,42.13,42.13,94857.0,36.3202,36.3547,36.3116,36.3116,94857.0
2016-02-23 15:30:00,42.14,42.21,42.13,42.21,53839.0,36.3202,36.3805,36.3116,36.3805,53839.0
2016-02-23 15:35:00,42.21,42.25,42.19,42.25,46362.0,36.3805,36.415,36.3633,36.415,46362.0
2016-02-23 15:40:00,42.25,42.27,42.18,42.19,73986.0,36.415,36.4322,36.3547,36.3633,73986.0
2016-02-23 15:45:00,42.19,42.24,42.18,42.24,164191.0,36.3633,36.4064,36.3547,36.4064,164191.0
2016-02-23 15:50:00,42.23,42.24,42.19,42.2,169526.0,36.3978,36.4064,36.3633,36.3719,169526.0
2016-02-23 15:55:00,42.2,42.21,42.14,42.15,309142.0,36.3719,36.3805,36.3202,36.3288,309142.0
2016-02-24 09:30:00,41.75,41.82,41.56,41.56,83766.0,35.9841,36.0444,35.8203,35.8203,83766.0
2016-02-24 09:35:00,41.55,41.73,41.52,41.64,115065.0,35.8117,35.9668,35.7858,35.8893,115065.0
2016-02-24 09:40:00,41.64,41.74,41.62,41.68,41805.0,35.8893,35.9754,35.872,35.9237,41805.0
2016-02-24 09:45:00,41.67,41.67,41.48,41.51,27087.0,35.9151,35.9151,35.7514,35.7772,27087.0
2016-02-24 09:50:00,41.5,41.52,41.43,41.45,51169.0,35.7686,35.7858,35.7083,35.7255,51169.0
2016-02-24 09:55:00,41.47,41.58,41.44,41.55,80328.0,35.7427,35.8375,35.7169,35.8117,80328.0
2016-02-24 10:00:00,41.54,41.54,41.43,41.53,71821.0,35.8031,35.8031,35.7083,35.7944,71821.0
2016-02-24 10:05:00,41.53,41.6,41.51,41.57,29560.0,35.7944,35.8548,35.7772,35.8289,29560.0
2016-02-24 10:10:00,41.59,41.61,41.53,41.57,71391.0,35.8462,35.8634,35.7944,35.8289,71391.0
2016-02-24 10:15:00,41.57,41.62,41.56,41.58,108945.0,35.8289,35.872,35.8203,35.8375,108945.0
2016-02-24 10:20:00,41.58,41.62,41.51,41.58,52375.0,35.8375,35.872,35.7772,35.8375,52375.0
2016-02-24 10:25:00,41.59,41.69,41.58,41.69,80771.0,35.8462,35.9324,35.8375,35.9324,80771.0
2016-02-24 10:30:00,41.68,41.77,41.57,41.71,144545.0,35.9237,36.0013,35.8289,35.9496,144545.0
2016-02-24 10:35:00,41.71,41.82,41.68,41.81,137103.0,35.9496,36.0444,35.9237,36.0358,137103.0
2016-02-24 10:40:00,41.81,41.82,41.76,41.77,44493.0,36.0358,36.0444,35.9927,36.0013,44493.0
2016-02-24 10:45:00,41.77,41.8,41.71,41.8,36964.0,36.0013,36.0272,35.9496,36.0272,36964.0
2016-02-24 10:50:00,41.81,41.83,41.74,41.75,74278.0,36.0358,36.053,35.9754,35.9841,74278.0
2016-02-24 10:55:00,41.75,41.82,41.75,41.8,39520.0,35.9841,36.0444,35.9841,36.0272,39520.0
2016-02-24 11:00:00,41.81,41.82,41.77,41.81,32004.0,36.0358,36.0444,36.0013,36.0358,32004.0
2016-02-24 11:05:00,41.81,41.88,41.78,41.81,37610.0,36.0358,36.0961,36.0099,36.0358,37610.0
2016-02-24 11:10:00,41.81,41.84,41.77,41.79,56047.0,36.0358,36.0616,36.0013,36.0185,56047.0
2016-02-24 11:15:00,41.78,41.79,41.72,41.76,48463.0,36.0099,36.0185,35.9582,35.9927,48463.0
2016-02-24 11:20:00,41.76,41.84,41.76,41.84,99807.0,35.9927,36.0616,35.9927,36.0616,99807.0
2016-02-24 11:25:00,41.84,41.86,41.82,41.82,86510.0,36.0616,36.0789,36.0444,36.0444,86510.0
2016-02-24 11:30:00,41.82,41.89,41.81,41.89,207805.0,36.0444,36.1047,36.0358,36.1047,207805.0
2016-02-24 11:35:00,41.89,42.03,41.88,42.02,247167.0,36.1047,36.2254,36.0961,36.2168,247167.0
2016-02-24 11:40:00,42.02,42.13,42.01,42.13,139906.0,36.2168,36.3116,36.2082,36.3116,139906.0
2016-02-24 11:45:00,42.13,42.19,42.13,42.18,101708.0,36.3116,36.3633,36.3116,36.3547,101708.0
2016-02-24 11:50:00,42.18,42.23,42.18,42.19,168529.0,36.3547,36.3978,36.3547,36.3633,168529.0
2016-02-24 11:55:00,42.19,42.24,42.18,42.22,92159.0,36.3633,36.4064,36.3547,36.3892,92159.0
2016-02-24 12:00:00,42.23,42.3,42.21,42.3,58830.0,36.3978,36.4581,36.3805,36.4581,58830.0
2016-02-24 12:05:00,42.29,42.36,42.29,42.34,99857.0,36.4495,36.5098,36.4495,36.4926,99857.0
2016-02-24 12:10:00,42.35,42.38,42.29,42.29,53365.0,36.5012,36.5271,36.4495,36.4495,53365.0
2016-02-24 12:15:00,42.29,42.32,42.28,42.3,167483.0,36.4495,36.4753,36.4409,36.4581,167483.0
2016-02-24 12:20:00,42.29,42.35,42.27,42.27,81331.0,36.4495,36.5012,36.4322,36.4322,81331.0
2016-02-24 12:25:00,42.27,42.28,42.23,42.23,31205.0,36.4322,36.4409,36.3978,36.3978,31205.0
2016-02-24 12:30:00,42.23,42.24,42.15,42.15,38180.0,36.3978,36.4064,36.3288,36.3288,38180.0
2016-02-24 12:35:00,42.15,42.16,42.12,42.16,63086.0,36.3288,36.3374,36.303,36.3374,63086.0
2016-02-24 12:40:00,42.15,42.17,42.13,42.15,27479.0,36.3288,36.3461,36.3116,36.3288,27479.0
2016-02-24 12:45:00,42.14,42.19,42.14,42.18,41623.0,36.3202,36.3633,36.3202,36.3547,41623.0
2016-02-24 12:50:00,42.17,42.24,42.17,42.22,59958.0,36.3461,36.4064,36.3461,36.3892,59958.0
2016-02-24 12:55:00,42.22,42.23,42.2,42.21,49629.0,36.3892,36.3978,36.3719,36.3805,49629.0
2016-02-24 13:00:00,42.21,42.28,42.2,42.27,58381.0,36.3805,36.4409,36.3719,36.4322,58381.0
2016-02-24 13:05:00,42.27,42.4,42.27,42.38,116421.0,36.4322,36.5443,36.4322,36.5271,116421.0
2016-02-24 13:10:00,42.38,42.38,42.31,42.32,60794.0,36.5271,36.5271,36.4667,36.4753,60794.0
2016-02-24 13:15:00,42.32,42.34,42.29,42.3,56765.0,36.4753,36.4926,36.4495,36.4581,56765.0
2016-02-24 13:20:00,42.3,42.37,42.29,42.36,102150.0,36.4581,36.5184,36.4495,36.5098,102150.0
2016-02-24 13:25:00,42.35,42.35,42.31,42.34,16985.0,36.5012,36.5012,36.4667,36.4926,16985.0
2016-02-24 13:30:00,42.34,42.35,42.3,42.32,63221.0,36.4926,36.5012,36.4581,36.4753,63221.0
2016-02-24 13:35:00,42.32,42.33,42.29,42.32,26565.0,36.4753,36.484,36.4495,36.4753,26565.0
2016-02-24 13:40:00,42.32,42.35,42.31,42.34,21337.0,36.4753,36.5012,36.4667,36.4926,21337.0
2016-02-24 13:45:00,42.33,42.36,42.3,42.32,29908.0,36.484,36.5098,36.4581,36.4753,29908.0
2016-02-24 13:50:00,42.32,42.32,42.3,42.31,50724.0,36.4753,36.4753,36.4581,36.4667,50724.0
2016-02-24 13:55:00,42.31,42.34,42.31,42.32,35999.0,36.4667,36.4926,36.4667,36.4753,35999.0
2016-02-24 14:00:00,42.32,42.33,42.29,42.3,21734.0,36.4753,36.484,36.4495,36.4581,21734.0
2016-02-24 14:05:00,42.3,42.42,42.3,42.42,44572.0,36.4581,36.5615,36.4581,36.5615,44572.0
2016-02-24 14:10:00,42.43,42.49,42.41,42.49,49536.0,36.5702,36.6219,36.5529,36.6219,49536.0
2016-02-24 14:15:00,42.48,42.51,42.48,42.49,56126.0,36.6132,36.6391,36.6132,36.6219,56126.0
2016-02-24 14:20:00,42.48,42.58,42.46,42.57,194592.0,36.6132,36.6994,36.596,36.6908,194592.0
2016-02-24 14:25:00,42.57,42.58,42.53,42.53,64798.0,36.6908,36.6994,36.6563,36.6563,64798.0
2016-02-24 14:30:00,42.52,42.56,42.51,42.54,48092.0,36.6477,36.6822,36.6391,36.665,48092.0
2016-02-24 14:35:00,42.53,42.54,42.48,42.48,45717.0,36.6563,36.665,36.6132,36.6132,45717.0
2016-02-24 14:40:00,42.49,42.51,42.46,42.48,66332.0,36.6219,36.6391,36.596,36.6132,66332.0
2016-02-24 14:45:00,42.49,42.49,42.44,42.48,54940.0,36.6219,36.6219,36.5788,36.6132,54940.0
2016-02-24 14:50:00,42.48,42.49,42.44,42.45,59213.0,36.6132,36.6219,36.5788,36.5874,59213.0
2016-02-24 14:55:00,42.44,42.44,42.39,42.43,73718.0,36.5788,36.5788,36.5357,36.5702,73718.0
2016-02-24 15:00:00,42.43,42.45,42.43,42.44,31138.0,36.5702,36.5874,36.5702,36.5788,31138.0
2016-02-24 15:05:00,42.44,42.6,42.43,42.59,72572.0,36.5788,36.7167,36.5702,36.7081,72572.0
2016-02-24 15:10:00,42.6,42.61,42.56,42.6,59045.0,36.7167,36.7253,36.6822,36.7167,59045.0
2016-02-24 15:15:00,42.59,42.65,42.59,42.63,84790.0,36.7081,36.7598,36.7081,36.7425,84790.0
2016-02-24 15:20:00,42.64,42.64,42.58,42.59,77801.0,36.7512,36.7512,36.6994,36.7081,77801.0
2016-02-24 15:25:00,42.59,42.68,42.59,42.66,112377.0,36.7081,36.7856,36.7081,36.7684,112377.0
2016-02-24 15:30:00,42.66,42.67,42.61,42.62,137047.0,36.7684,36.777,36.7253,36.7339,137047.0
2016-02-24 15:35:00,42.63,42.69,42.61,42.68,117208.0,36.7425,36.7942,36.7253,36.7856,117208.0
2016-02-24 15:40:00,42.68,42.7,42.52,42.52,189779.0,36.7856,36.8029,36.6477,36.6477,189779.0
2016-02-24 15:45:00,42.53,42.58,42.52,42.54,107418.0,36.6563,36.6994,36.6477,36.665,107418.0
2016-02-24 15:50:00,42.54,42.64,42.54,42.64,166938.0,36.665,36.7512,36.665,36.7512,166938.0
2016-02-24 15:55:00,42.63,42.65,42.6,42.63,523260.0,36.7425,36.7598,36.7167,36.7425,523260.0
2016-02-25 09:30:00,42.87,43.01,42.67,42.97,54893.0,36.9494,37.0701,36.777,37.0356,54893.0
2016-02-25 09:35:00,42.97,42.98,42.77,42.77,124596.0,37.0356,37.0442,36.8632,36.8632,124596.0
2016-02-25 09:40:00,42.77,42.83,42.63,42.64,116241.0,36.8632,36.9149,36.7425,36.7512,116241.0
2016-02-25 09:45:00,42.65,42.69,42.55,42.57,42203.0,36.7598,36.7942,36.6736,36.6908,42203.0
2016-02-25 09:50:00,42.57,42.62,42.55,42.56,31984.0,36.6908,36.7339,36.6736,36.6822,31984.0
2016-02-25 09:55:00,42.54,42.57,42.49,42.51,31344.0,36.665,36.6908,36.6219,36.6391,31344.0
2016-02-25 10:00:00,42.5,42.5,42.38,42.46,136944.0,36.6305,36.6305,36.5271,36.596,136944.0
2016-02-25 10:05:00,42.45,42.49,42.42,42.48,37123.0,36.5874,36.6219,36.5615,36.6132,37123.0
2016-02-25 10:10:00,42.47,42.49,42.42,42.49,27413.0,36.6046,36.6219,36.5615,36.6219,27413.0
2016-02-25 10:15:00,42.5,42.61,42.5,42.6,21934.0,36.6305,36.7253,36.6305,36.7167,21934.0
2016-02-25 10:20:00,42.61,42.63,42.49,42.5,31004.0,36.7253,36.7425,36.6219,36.6305,31004.0
2016-02-25 10:25:00,42.5,42.67,42.5,42.66,34639.0,36.6305,36.777,36.6305,36.7684,34639.0
2016-02-25 10:30:00,42.65,42.65,42.51,42.6,25233.0,36.7598,36.7598,36.6391,36.7167,25233.0
2016-02-25 10:35:00,42.6,42.61,42.55,42.58,27381.0,36.7167,36.7253,36.6736,36.6994,27381.0
2016-02-25 10:40:00,42.58,42.7,42.58,42.65,25671.0,36.6994,36.8029,36.6994,36.7598,25671.0
2016-02-25 10:45:00,42.66,42.66,42.54,42.59,34454.0,36.7684,36.7684,36.665,36.7081,34454.0
2016-02-25 10:50:00,42.59,42.65,42.58,42.65,16564.0,36.7081,36.7598,36.6994,36.7598,16564.0
2016-02-25 10:55:00,42.64,42.66,42.58,42.58,16553.0,36.7512,36.7684,36.6994,36.6994,16553.0
2016-02-25 11:00:00,42.58,42.61,42.58,42.61,16219.0,36.6994,36.7253,36.6994,36.7253,16219.0
2016-02-25 11:05:00,42.61,42.68,42.59,42.68,16050.0,36.7253,36.7856,36.7081,36.7856,16050.0
2016-02-25 11:10:00,42.68,42.68,42.61,42.61,77407.0,36.7856,36.7856,36.7253,36.7253,77407.0
2016-02-25 11:15:00,42.61,42.62,42.58,42.58,31693.0,36.7253,36.7339,36.6994,36.6994,31693.0
2016-02-25 11:20:00,42.57,42.66,42.56,42.66,16529.0,36.6908,36.7684,36.6822,36.7684,16529.0
2016-02-25 11:25:00,42.67,42.71,42.66,42.69,38939.0,36.777,36.8115,36.7684,36.7942,38939.0
2016-02-25 11:30:00,42.69,42.73,42.69,42.73,45418.0,36.7942,36.8287,36.7942,36.8287,45418.0
2016-02-25 11:35:00,42.73,42.75,42.67,42.68,182763.0,36.8287,36.846,36.777,36.7856,182763.0
2016-02-25 11:40:00,42.68,42.69,42.56,42.57,130640.0,36.7856,36.7942,36.6822,36.6908,130640.0
2016-02-25 11:45:00,42.57,42.62,42.57,42.6,19223.0,36.6908,36.7339,36.6908,36.7167,19223.0
2016-02-25 11:50:00,42.61,42.7,42.6,42.68,30334.0,36.7253,36.8029,36.7167,36.7856,30334.0
2016-02-25 11:55:00,42.68,42.72,42.68,42.71,18865.0,36.7856,36.8201,36.7856,36.8115,18865.0
2016-02-25 12:00:00,42.71,42.73,42.69,42.72,53686.0,36.8115,36.8287,36.7942,36.8201,53686.0
2016-02-25 12:05:00,42.72,42.73,42.69,42.71,15961.0,36.8201,36.8287,36.7942,36.8115,15961.0
2016-02-25 12:10:00,42.71,42.75,42.68,42.75,19735.0,36.8115,36.846,36.7856,36.846,19735.0
2016-02-25 12:15:00,42.75,42.75,42.71,42.72,23685.0,36.846,36.846,36.8115,36.8201,23685.0
2016-02-25 12:20:00,42.73,42.73,42.7,42.71,11558.0,36.8287,36.8287,36.8029,36.8115,11558.0
2016-02-25 12:25:00,42.71,42.76,42.7,42.73,18250.0,36.8115,36.8546,36.8029,36.8287,18250.0
2016-02-25 12:30:00,42.72,42.73,42.67,42.68,24742.0,36.8201,36.8287,36.777,36.7856,24742.0
2016-02-25 12:35:00,42.68,42.74,42.68,42.69,46051.0,36.7856,36.8373,36.7856,36.7942,46051.0
2016-02-25 12:40:00,42.69,42.7,42.67,42.7,10224.0,36.7942,36.8029,36.777,36.8029,10224.0
2016-02-25 12:45:00,42.69,42.69,42.63,42.68,11111.0,36.7942,36.7942,36.7425,36.7856,11111.0
2016-02-25 12:50:00,42.69,42.73,42.68,42.72,10800.0,36.7942,36.8287,36.7856,36.8201,10800.0
2016-02-25 12:55:00,42.71,42.72,42.67,42.7,21641.0,36.8115,36.8201,36.777,36.8029,21641.0
2016-02-25 13:00:00,42.7,42.74,42.69,42.74,58180.0,36.8029,36.8373,36.7942,36.8373,58180.0
2016-02-25 13:05:00,42.74,42.78,42.74,42.76,38240.0,36.8373,36.8718,36.8373,36.8546,38240.0
2016-02-25 13:10:00,42.76,42.81,42.76,42.8,5900.0,36.8546,36.8977,36.8546,36.8891,5900.0
2016-02-25 13:15:00,42.81,42.88,42.81,42.87,14064.0,36.8977,36.958,36.8977,36.9494,14064.0
2016-02-25 13:20:00,42.88,42.92,42.88,42.9,11440.0,36.958,36.9925,36.958,36.9752,11440.0
2016-02-25 13:25:00,42.9,42.94,42.9,42.93,18182.0,36.9752,37.0097,36.9752,37.0011,18182.0
2016-02-25 13:30:00,42.94,42.98,42.94,42.97,31330.0,37.0097,37.0442,37.0097,37.0356,31330.0
2016-02-25 13:35:00,42.97,43.04,42.95,43.02,41631.0,37.0356,37.0959,37.0183,37.0787,41631.0
2016-02-25 13:40:00,43.03,43.08,43.02,43.08,34932.0,37.0873,37.1304,37.0787,37.1304,34932.0
2016-02-25 13:45:00,43.07,43.1,43.05,43.1,13229.0,37.1218,37.1476,37.1045,37.1476,13229.0
2016-02-25 13:50:00,43.1,43.14,43.1,43.11,9223.0,37.1476,37.1821,37.1476,37.1562,9223.0
2016-02-25 13:55:00,43.11,43.12,43.08,43.12,11916.0,37.1562,37.1649,37.1304,37.1649,11916.0
2016-02-25 14:00:00,43.11,43.12,43.08,43.1,53384.0,37.1562,37.1649,37.1304,37.1476,53384.0
2016-02-25 14:05:00,43.1,43.1,43.04,43.05,38691.0,37.1476,37.1476,37.0959,37.1045,38691.0
2016-02-25 14:10:00,43.06,43.12,43.05,43.12,37990.0,37.1131,37.1649,37.1045,37.1649,37990.0
2016-02-25 14:15:00,43.11,43.15,43.11,43.14,17800.0,37.1562,37.1907,37.1562,37.1821,17800.0
2016-02-25 14:20:00,43.15,43.17,43.14,43.15,18011.0,37.1907,37.208,37.1821,37.1907,18011.0
2016-02-25 14:25:00,43.14,43.14,43.1,43.11,10543.0,37.1821,37.1821,37.1476,37.1562,10543.0
2016-02-25 14:30:00,43.12,43.13,43.1,43.13,18477.0,37.1649,37.1735,37.1476,37.1735,18477.0
2016-02-25 14:35:00,43.12,43.12,43.07,43.08,23690.0,37.1649,37.1649,37.1218,37.1304,23690.0
2016-02-25 14:40:00,43.08,43.09,43.04,43.06,71877.0,37.1304,37.139,37.0959,37.1131,71877.0
2016-02-25 14:45:00,43.05,43.07,43.04,43.07,29531.0,37.1045,37.1218,37.0959,37.1218,29531.0
2016-02-25 14:50:00,43.08,43.08,43.02,43.02,17182.0,37.1304,37.1304,37.0787,37.0787,17182.0
2016-02-25 14:55:00,43.01,43.03,43.0,43.03,11336.0,37.0701,37.0873,37.0614,37.0873,11336.0
2016-02-25 15:00:00,43.02,43.08,43.01,43.08,15976.0,37.0787,37.1304,37.0701,37.1304,15976.0
2016-02-25 15:05:00,43.08,43.11,43.07,43.1,50716.0,37.1304,37.1562,37.1218,37.1476,50716.0
2016-02-25 15:10:00,43.1,43.13,43.09,43.13,103633.0,37.1476,37.1735,37.139,37.1735,103633.0
2016-02-25 15:15:00,43.14,43.14,43.1,43.12,44405.0,37.1821,37.1821,37.1476,37.1649,44405.0
2016-02-25 15:20:00,43.13,43.17,43.12,43.17,22719.0,37.1735,37.208,37.1649,37.208,22719.0
2016-02-25 15:25:00,43.17,43.17,43.1,43.11,31909.0,37.208,37.208,37.1476,37.1562,31909.0
2016-02-25 15:30:00,43.12,43.15,43.09,43.1,76763.0,37.1649,37.1907,37.139,37.1476,76763.0
2016-02-25 15:35:00,43.09,43.15,43.09,43.13,32910.0,37.139,37.1907,37.139,37.1735,32910.0
2016-02-25 15:40:00,43.14,43.23,43.13,43.21,115638.0,37.1821,37.2597,37.1735,37.2424,115638.0
2016-02-25 15:45:00,43.2,43.23,43.19,43.22,146797.0,37.2338,37.2597,37.2252,37.251,146797.0
2016-02-25 15:50:00,43.22,43.23,43.2,43.21,166151.0,37.251,37.2597,37.2338,37.2424,166151.0
2016-02-25 15:55:00,43.2,43.24,43.2,43.23,180825.0,37.2338,37.2683,37.2338,37.2597,180825.0
2016-02-26 09:30:00,43.46,43.5,43.16,43.21,187344.0,37.4579,37.4924,37.1993,37.2424,187344.0
2016-02-26 09:35:00,43.22,43.26,43.17,43.23,335703.0,37.251,37.2855,37.208,37.2597,335703.0
2016-02-26 09:40:00,43.23,43.25,43.1,43.15,45079.0,37.2597,37.2769,37.1476,37.1907,45079.0
2016-02-26 09:45:00,43.14,43.18,43.08,43.09,38565.0,37.1821,37.2166,37.1304,37.139,38565.0
2016-02-26 09:50:00,43.09,43.22,43.09,43.2,41224.0,37.139,37.251,37.139,37.2338,41224.0
2016-02-26 09:55:00,43.19,43.28,43.13,43.13,26587.0,37.2252,37.3028,37.1735,37.1735,26587.0
2016-02-26 10:00:00,43.13,43.13,43.02,43.07,38390.0,37.1735,37.1735,37.0787,37.1218,38390.0
2016-02-26 10:05:00,43.07,43.13,43.0,43.0,140980.0,37.1218,37.1735,37.0614,37.0614,140980.0
2016-02-26 10:10:00,43.0,43.1,42.97,43.09,83903.0,37.0614,37.1476,37.0356,37.139,83903.0
2016-02-26 10:15:00,43.1,43.12,43.06,43.08,55640.0,37.1476,37.1649,37.1131,37.1304,55640.0
2016-02-26 10:20:00,43.08,43.09,43.04,43.04,50370.0,37.1304,37.139,37.0959,37.0959,50370.0
2016-02-26 10:25:00,43.03,43.11,43.02,43.05,61502.0,37.0873,37.1562,37.0787,37.1045,61502.0
2016-02-26 10:30:00,43.06,43.17,43.06,43.15,34749.0,37.1131,37.208,37.1131,37.1907,34749.0
2016-02-26 10:35:00,43.15,43.25,43.15,43.24,28273.0,37.1907,37.2769,37.1907,37.2683,28273.0
2016-02-26 10:40:00,43.26,43.26,43.17,43.19,85822.0,37.2855,37.2855,37.208,37.2252,85822.0
2016-02-26 10:45:00,43.2,43.25,43.2,43.24,32105.0,37.2338,37.2769,37.2338,37.2683,32105.0
2016-02-26 10:50:00,43.24,43.25,43.17,43.21,30633.0,37.2683,37.2769,37.208,37.2424,30633.0
2016-02-26 10:55:00,43.21,43.24,43.18,43.24,6503.0,37.2424,37.2683,37.2166,37.2683,6503.0
2016-02-26 11:00:00,43.24,43.26,43.19,43.24,18111.0,37.2683,37.2855,37.2252,37.2683,18111.0
2016-02-26 11:05:00,43.26,43.28,43.21,43.23,115919.0,37.2855,37.3028,37.2424,37.2597,115919.0
2016-02-26 11:10:00,43.23,43.24,43.2,43.2,50993.0,37.2597,37.2683,37.2338,37.2338,50993.0
2016-02-26 11:15:00,43.2,43.22,43.19,43.21,46032.0,37.2338,37.251,37.2252,37.2424,46032.0
2016-02-26 11:20:00,43.22,43.26,43.21,43.23,17902.0,37.251,37.2855,37.2424,37.2597,17902.0
2016-02-26 11:25:00,43.23,43.24,43.16,43.16,18902.0,37.2597,37.2683,37.1993,37.1993,18902.0
2016-02-26 11:30:00,43.16,43.17,43.13,43.16,16667.0,37.1993,37.208,37.1735,37.1993,16667.0
2016-02-26 11:35:00,43.16,43.19,43.13,43.15,33364.0,37.1993,37.2252,37.1735,37.1907,33364.0
2016-02-26 11:40:00,43.15,43.16,43.11,43.14,56075.0,37.1907,37.1993,37.1562,37.1821,56075.0
2016-02-26 11:45:00,43.13,43.21,43.12,43.21,16527.0,37.1735,37.2424,37.1649,37.2424,16527.0
2016-02-26 11:50:00,43.2,43.22,43.18,43.21,23672.0,37.2338,37.251,37.2166,37.2424,23672.0
2016-02-26 11:55:00,43.21,43.28,43.19,43.25,25880.0,37.2424,37.3028,37.2252,37.2769,25880.0
2016-02-26 12:00:00,43.22,43.22,43.17,43.21,31104.0,37.251,37.251,37.208,37.2424,31104.0
2016-02-26 12:05:00,43.18,43.2,43.12,43.17,81235.0,37.2166,37.2338,37.1649,37.208,81235.0
2016-02-26 12:10:00,43.17,43.21,43.15,43.21,14800.0,37.208,37.2424,37.1907,37.2424,14800.0
2016-02-26 12:15:00,43.21,43.24,43.19,43.22,177137.0,37.2424,37.2683,37.2252,37.251,177137.0
2016-02-26 12:20:00,43.21,43.22,43.19,43.22,99760.0,37.2424,37.251,37.2252,37.251,99760.0
2016-02-26 12:25:00,43.22,43.23,43.2,43.21,146540.0,37.251,37.2597,37.2338,37.2424,146540.0
2016-02-26 12:30:00,43.21,43.24,43.21,43.23,75073.0,37.2424,37.2683,37.2424,37.2597,75073.0
2016-02-26 12:35:00,43.22,43.23,43.21,43.21,23997.0,37.251,37.2597,37.2424,37.2424,23997.0
2016-02-26 12:40:00,43.21,43.22,43.19,43.2,33433.0,37.2424,37.251,37.2252,37.2338,33433.0
2016-02-26 12:45:00,43.19,43.22,43.18,43.21,65596.0,37.2252,37.251,37.2166,37.2424,65596.0
2016-02-26 12:50:00,43.2,43.26,43.19,43.25,19148.0,37.2338,37.2855,37.2252,37.2769,19148.0
2016-02-26 12:55:00,43.25,43.3,43.25,43.3,57172.0,37.2769,37.32,37.2769,37.32,57172.0
2016-02-26 13:00:00,43.29,43.33,43.28,43.31,67400.0,37.3114,37.3459,37.3028,37.3286,67400.0
2016-02-26 13:05:00,43.3,43.35,43.29,43.33,9181.0,37.32,37.3631,37.3114,37.3459,9181.0
2016-02-26 13:10:00,43.34,43.36,43.31,43.31,44927.0,37.3545,37.3717,37.3286,37.3286,44927.0
2016-02-26 13:15:00,43.31,43.35,43.31,43.34,24976.0,37.3286,37.3631,37.3286,37.3545,24976.0
2016-02-26 13:20:00,43.34,43.36,43.32,43.32,120900.0,37.3545,37.3717,37.3372,37.3372,120900.0
2016-02-26 13:25:00,43.32,43.35,43.31,43.33,190548.0,37.3372,37.3631,37.3286,37.3459,190548.0
2016-02-26 13:30:00,43.33,43.35,43.32,43.32,42038.0,37.3459,37.3631,37.3372,37.3372,42038.0
2016-02-26 13:35:00,43.33,43.37,43.33,43.36,28461.0,37.3459,37.3803,37.3459,37.3717,28461.0
2016-02-26 13:40:00,43.36,43.36,43.27,43.27,55291.0,37.3717,37.3717,37.2941,37.2941,55291.0
2016-02-26 13:45:00,43.27,43.31,43.25,43.3,130958.0,37.2941,37.3286,37.2769,37.32,130958.0
2016-02-26 13:50:00,43.3,43.3,43.16,43.19,286448.0,37.32,37.32,37.1993,37.2252,286448.0
2016-02-26 13:55:00,43.18,43.19,43.13,43.17,18177.0,37.2166,37.2252,37.1735,37.208,18177.0
2016-02-26 14:00:00,43.17,43.21,43.15,43.16,32576.0,37.208,37.2424,37.1907,37.1993,32576.0
2016-02-26 14:05:00,43.16,43.19,43.16,43.16,23957.0,37.1993,37.2252,37.1993,37.1993,23957.0
2016-02-26 14:10:00,43.17,43.17,43.11,43.14,23465.0,37.208,37.208,37.1562,37.1821,23465.0
2016-02-26 14:15:00,43.14,43.15,43.12,43.14,15600.0,37.1821,37.1907,37.1649,37.1821,15600.0
2016-02-26 14:20:00,43.12,43.16,43.1,43.15,38819.0,37.1649,37.1993,37.1476,37.1907,38819.0
2016-02-26 14:25:00,43.16,43.22,43.16,43.22,15100.0,37.1993,37.251,37.1993,37.251,15100.0
2016-02-26 14:30:00,43.21,43.22,43.19,43.2,71025.0,37.2424,37.251,37.2252,37.2338,71025.0
2016-02-26 14:35:00,43.2,43.2,43.08,43.09,45872.0,37.2338,37.2338,37.1304,37.139,45872.0
2016-02-26 14:40:00,43.08,43.15,43.08,43.15,62200.0,37.1304,37.1907,37.1304,37.1907,62200.0
2016-02-26 14:45:00,43.15,43.2,43.15,43.19,20401.0,37.1907,37.2338,37.1907,37.2252,20401.0
2016-02-26 14:50:00,43.2,43.21,43.18,43.19,89911.0,37.2338,37.2424,37.2166,37.2252,89911.0
2016-02-26 14:55:00,43.18,43.21,43.17,43.17,28504.0,37.2166,37.2424,37.208,37.208,28504.0
2016-02-26 15:00:00,43.17,43.29,43.17,43.28,11942.0,37.208,37.3114,37.208,37.3028,11942.0
2016-02-26 15:05:00,43.3,43.33,43.28,43.33,13938.0,37.32,37.3459,37.3028,37.3459,13938.0
2016-02-26 15:10:00,43.33,43.34,43.32,43.33,35221.0,37.3459,37.3545,37.3372,37.3459,35221.0
2016-02-26 15:15:00,43.33,43.35,43.31,43.35,183210.0,37.3459,37.3631,37.3286,37.3631,183210.0
2016-02-26 15:20:00,43.36,43.37,43.34,43.35,31838.0,37.3717,37.3803,37.3545,37.3631,31838.0
2016-02-26 15:25:00,43.35,43.37,43.31,43.32,104936.0,37.3631,37.3803,37.3286,37.3372,104936.0
2016-02-26 15:30:00,43.32,43.36,43.32,43.34,67211.0,37.3372,37.3717,37.3372,37.3545,67211.0
2016-02-26 15:35:00,43.33,43.34,43.3,43.31,44017.0,37.3459,37.3545,37.32,37.3286,44017.0
2016-02-26 15:40:00,43.3,43.35,43.3,43.33,47968.0,37.32,37.3631,37.32,37.3459,47968.0
2016-02-26 15:45:00,43.34,43.37,43.34,43.36,75388.0,37.3545,37.3803,37.3545,37.3717,75388.0
2016-02-26 15:50:00,43.36,43.38,43.35,43.37,87492.0,37.3717,37.389,37.3631,37.3803,87492.0
2016-02-26 15:55:00,43.37,43.37,43.31,43.33,142720.0,37.3803,37.3803,37.3286,37.3459,142720.0
2016-02-29 09:30:00,43.35,43.45,43.19,43.39,40313.0,37.3631,37.4493,37.2252,37.3976,40313.0
2016-02-29 09:35:00,43.4,43.51,43.36,43.47,15840.0,37.4062,37.501,37.3717,37.4665,15840.0
2016-02-29 09:40:00,43.49,43.56,43.43,43.43,5200.0,37.4838,37.5441,37.432,37.432,5200.0
2016-02-29 09:45:00,43.43,43.48,43.36,43.44,27618.0,37.432,37.4751,37.3717,37.4407,27618.0
2016-02-29 09:50:00,43.44,43.51,43.39,43.45,34018.0,37.4407,37.501,37.3976,37.4493,34018.0
2016-02-29 09:55:00,43.47,43.47,43.36,43.37,19038.0,37.4665,37.4665,37.3717,37.3803,19038.0
2016-02-29 10:00:00,43.37,43.43,43.32,43.37,18043.0,37.3803,37.432,37.3372,37.3803,18043.0
2016-02-29 10:05:00,43.38,43.48,43.38,43.39,12672.0,37.389,37.4751,37.389,37.3976,12672.0
2016-02-29 10:10:00,43.39,43.43,43.38,43.42,19921.0,37.3976,37.432,37.389,37.4234,19921.0
2016-02-29 10:15:00,43.42,43.47,43.37,43.37,18904.0,37.4234,37.4665,37.3803,37.3803,18904.0
2016-02-29 10:20:00,43.38,43.55,43.37,43.54,39300.0,37.389,37.5355,37.3803,37.5269,39300.0
2016-02-29 10:25:00,43.55,43.55,43.38,43.41,35314.0,37.5355,37.5355,37.389,37.4148,35314.0
2016-02-29 10:30:00,43.41,43.5,43.4,43.44,48798.0,37.4148,37.4924,37.4062,37.4407,48798.0
2016-02-29 10:35:00,43.44,43.52,43.44,43.52,14793.0,37.4407,37.5096,37.4407,37.5096,14793.0
2016-02-29 10:40:00,43.5,43.56,43.5,43.56,6158.0,37.4924,37.5441,37.4924,37.5441,6158.0
2016-02-29 10:45:00,43.55,43.59,43.53,43.55,21994.0,37.5355,37.5699,37.5182,37.5355,21994.0
2016-02-29 10:50:00,43.56,43.64,43.54,43.64,33193.0,37.5441,37.613,37.5269,37.613,33193.0
2016-02-29 10:55:00,43.64,43.65,43.6,43.64,55771.0,37.613,37.6217,37.5786,37.613,55771.0
2016-02-29 11:00:00,43.65,43.69,43.61,43.61,31830.0,37.6217,37.6561,37.5872,37.5872,31830.0
2016-02-29 11:05:00,43.62,43.64,43.61,43.62,18573.0,37.5958,37.613,37.5872,37.5958,18573.0
2016-02-29 11:10:00,43.64,43.66,43.61,43.66,49700.0,37.613,37.6303,37.5872,37.6303,49700.0
2016-02-29 11:15:00,43.66,43.72,43.66,43.71,9016.0,37.6303,37.682,37.6303,37.6734,9016.0
2016-02-29 11:20:00,43.71,43.71,43.67,43.69,29612.0,37.6734,37.6734,37.6389,37.6561,29612.0
2016-02-29 11:25:00,43.69,43.71,43.63,43.64,13700.0,37.6561,37.6734,37.6044,37.613,13700.0
2016-02-29 11:30:00,43.63,43.75,43.63,43.73,30559.0,37.6044,37.7079,37.6044,37.6906,30559.0
2016-02-29 11:35:00,43.72,43.79,43.68,43.77,15457.0,37.682,37.7423,37.6475,37.7251,15457.0
2016-02-29 11:40:00,43.77,43.77,43.73,43.74,15328.0,37.7251,37.7251,37.6906,37.6992,15328.0
2016-02-29 11:45:00,43.75,43.78,43.71,43.71,7800.0,37.7079,37.7337,37.6734,37.6734,7800.0
2016-02-29 11:50:00,43.71,43.71,43.66,43.7,98347.0,37.6734,37.6734,37.6303,37.6648,98347.0
2016-02-29 11:55:00,43.7,43.7,43.64,43.66,9216.0,37.6648,37.6648,37.613,37.6303,9216.0
2016-02-29 12:00:00,43.67,43.69,43.64,43.64,11345.0,37.6389,37.6561,37.613,37.613,11345.0
2016-02-29 12:05:00,43.65,43.67,43.64,43.66,8899.0,37.6217,37.6389,37.613,37.6303,8899.0
2016-02-29 12:10:00,43.67,43.71,43.65,43.7,72950.0,37.6389,37.6734,37.6217,37.6648,72950.0
2016-02-29 12:15:00,43.7,43.71,43.68,43.71,42141.0,37.6648,37.6734,37.6475,37.6734,42141.0
2016-02-29 12:20:00,43.7,43.71,43.68,43.68,10692.0,37.6648,37.6734,37.6475,37.6475,10692.0
2016-02-29 12:25:00,43.7,43.7,43.65,43.68,42456.0,37.6648,37.6648,37.6217,37.6475,42456.0
2016-02-29 12:30:00,43.69,43.69,43.64,43.69,37638.0,37.6561,37.6561,37.613,37.6561,37638.0
2016-02-29 12:35:00,43.69,43.71,43.63,43.65,40291.0,37.6561,37.6734,37.6044,37.6217,40291.0
2016-02-29 12:40:00,43.65,43.69,43.65,43.67,24195.0,37.6217,37.6561,37.6217,37.6389,24195.0
2016-02-29 12:45:00,43.68,43.69,43.66,43.66,10700.0,37.6475,37.6561,37.6303,37.6303,10700.0
2016-02-29 12:50:00,43.67,43.68,43.66,43.66,7895.0,37.6389,37.6475,37.6303,37.6303,7895.0
2016-02-29 12:55:00,43.66,43.68,43.65,43.68,17949.0,37.6303,37.6475,37.6217,37.6475,17949.0
2016-02-29 13:00:00,43.68,43.69,43.66,43.67,17756.0,37.6475,37.6561,37.6303,37.6389,17756.0
2016-02-29 13:05:00,43.67,43.67,43.64,43.65,16100.0,37.6389,37.6389,37.613,37.6217,16100.0
2016-02-29 13:10:00,43.65,43.67,43.64,43.64,14493.0,37.6217,37.6389,37.613,37.613,14493.0
2016-02-29 13:15:00,43.64,43.68,43.64,43.67,18233.0,37.613,37.6475,37.613,37.6389,18233.0
2016-02-29 13:20:00,43.67,43.68,43.64,43.66,55304.0,37.6389,37.6475,37.613,37.6303,55304.0
2016-02-29 13:25:00,43.64,43.66,43.62,43.63,37756.0,37.613,37.6303,37.5958,37.6044,37756.0
2016-02-29 13:30:00,43.62,43.62,43.58,43.59,17001.0,37.5958,37.5958,37.5613,37.5699,17001.0
2016-02-29 13:35:00,43.6,43.63,43.59,43.62,13020.0,37.5786,37.6044,37.5699,37.5958,13020.0
2016-02-29 13:40:00,43.62,43.64,43.59,43.61,19440.0,37.5958,37.613,37.5699,37.5872,19440.0
2016-02-29 13:45:00,43.62,43.64,43.61,43.64,31849.0,37.5958,37.613,37.5872,37.613,31849.0
2016-02-29 13:50:00,43.64,43.65,43.62,43.64,23300.0,37.613,37.6217,37.5958,37.613,23300.0
2016-02-29 13:55:00,43.63,43.65,43.62,43.65,27083.0,37.6044,37.6217,37.5958,37.6217,27083.0
2016-02-29 14:00:00,43.65,43.65,43.63,43.64,20855.0,37.6217,37.6217,37.6044,37.613,20855.0
2016-02-29 14:05:00,43.64,43.65,43.56,43.57,30898.0,37.613,37.6217,37.5441,37.5527,30898.0
2016-02-29 14:10:00,43.57,43.58,43.54,43.56,37051.0,37.5527,37.5613,37.5269,37.5441,37051.0
2016-02-29 14:15:00,43.56,43.56,43.53,43.54,18539.0,37.5441,37.5441,37.5182,37.5269,18539.0
2016-02-29 14:20:00,43.53,43.53,43.45,43.45,40566.0,37.5182,37.5182,37.4493,37.4493,40566.0
2016-02-29 14:25:00,43.46,43.53,43.45,43.52,19102.0,37.4579,37.5182,37.4493,37.5096,19102.0
2016-02-29 14:30:00,43.52,43.53,43.49,43.52,21299.0,37.5096,37.5182,37.4838,37.5096,21299.0
2016-02-29 14:35:00,43.52,43.53,43.51,43.53,81886.0,37.5096,37.5182,37.501,37.5182,81886.0
2016-02-29 14:40:00,43.52,43.54,43.45,43.48,96720.0,37.5096,37.5269,37.4493,37.4751,96720.0
2016-02-29 14:45:00,43.47,43.47,43.44,43.47,24731.0,37.4665,37.4665,37.4407,37.4665,24731.0
2016-02-29 14:50:00,43.46,43.51,43.46,43.48,20104.0,37.4579,37.501,37.4579,37.4751,20104.0
2016-02-29 14:55:00,43.48,43.49,43.45,43.47,24459.0,37.4751,37.4838,37.4493,37.4665,24459.0
2016-02-29 15:00:00,43.47,43.47,43.41,43.45,22690.0,37.4665,37.4665,37.4148,37.4493,22690.0
2016-02-29 15:05:00,43.45,43.45,43.41,43.45,45520.0,37.4493,37.4493,37.4148,37.4493,45520.0
2016-02-29 15:10:00,43.44,43.45,43.41,43.43,37067.0,37.4407,37.4493,37.4148,37.432,37067.0
2016-02-29 15:15:00,43.42,43.43,43.38,43.4,42629.0,37.4234,37.432,37.389,37.4062,42629.0
2016-02-29 15:20:00,43.39,43.45,43.39,43.45,87964.0,37.3976,37.4493,37.3976,37.4493,87964.0
2016-02-29 15:25:00,43.45,43.52,43.45,43.51,29621.0,37.4493,37.5096,37.4493,37.501,29621.0
2016-02-29 15:30:00,43.5,43.53,43.48,43.49,74186.0,37.4924,37.5182,37.4751,37.4838,74186.0
2016-02-29 15:35:00,43.5,43.51,43.45,43.49,23021.0,37.4924,37.501,37.4493,37.4838,23021.0
2016-02-29 15:40:00,43.49,43.49,43.44,43.49,37678.0,37.4838,37.4838,37.4407,37.4838,37678.0
2016-02-29 15:45:00,43.48,43.49,43.46,43.47,33596.0,37.4751,37.4838,37.4579,37.4665,33596.0
2016-02-29 15:50:00,43.46,43.47,43.38,43.4,63162.0,37.4579,37.4665,37.389,37.4062,63162.0
2016-02-29 15:55:00,43.41,43.41,43.3,43.3,123868.0,37.4148,37.4148,37.32,37.32,123868.0
2016-03-01 09:30:00,43.64,43.7,43.55,43.55,18986.0,37.613,37.6648,37.5355,37.5355,18986.0
2016-03-01 09:35:00,43.56,43.58,43.37,43.37,127612.0,37.5441,37.5613,37.3803,37.3803,127612.0
2016-03-01 09:40:00,43.37,43.41,43.34,43.37,25248.0,37.3803,37.4148,37.3545,37.3803,25248.0
2016-03-01 09:45:00,43.37,43.37,43.23,43.31,295298.0,37.3803,37.3803,37.2597,37.3286,295298.0
2016-03-01 09:50:00,43.32,43.42,43.32,43.35,49622.0,37.3372,37.4234,37.3372,37.3631,49622.0
2016-03-01 09:55:00,43.34,43.36,43.28,43.33,179846.0,37.3545,37.3717,37.3028,37.3459,179846.0
2016-03-01 10:00:00,43.35,43.47,43.34,43.38,128230.0,37.3631,37.4665,37.3545,37.389,128230.0
2016-03-01 10:05:00,43.4,43.43,43.38,43.4,28078.0,37.4062,37.432,37.389,37.4062,28078.0
2016-03-01 10:10:00,43.4,43.44,43.34,43.35,16340.0,37.4062,37.4407,37.3545,37.3631,16340.0
2016-03-01 10:15:00,43.38,43.4,43.31,43.34,32770.0,37.389,37.4062,37.3286,37.3545,32770.0
2016-03-01 10:20:00,43.35,43.52,43.35,43.52,28948.0,37.3631,37.5096,37.3631,37.5096,28948.0
2016-03-01 10:25:00,43.52,43.55,43.49,43.49,20903.0,37.5096,37.5355,37.4838,37.4838,20903.0
2016-03-01 10:30:00,43.5,43.61,43.48,43.59,76208.0,37.4924,37.5872,37.4751,37.5699,76208.0
2016-03-01 10:35:00,43.58,43.65,43.58,43.63,50671.0,37.5613,37.6217,37.5613,37.6044,50671.0
2016-03-01 10:40:00,43.63,43.63,43.55,43.56,24961.0,37.6044,37.6044,37.5355,37.5441,24961.0
2016-03-01 10:45:00,43.57,43.58,43.47,43.47,17221.0,37.5527,37.5613,37.4665,37.4665,17221.0
2016-03-01 10:50:00,43.47,43.59,43.46,43.59,40579.0,37.4665,37.5699,37.4579,37.5699,40579.0
2016-03-01 10:55:00,43.58,43.6,43.51,43.52,13021.0,37.5613,37.5786,37.501,37.5096,13021.0
2016-03-01 11:00:00,43.53,43.56,43.51,43.51,13060.0,37.5182,37.5441,37.501,37.501,13060.0
2016-03-01 11:05:00,43.51,43.57,43.5,43.56,14248.0,37.501,37.5527,37.4924,37.5441,14248.0
2016-03-01 11:10:00,43.57,43.62,43.56,43.58,11558.0,37.5527,37.5958,37.5441,37.5613,11558.0
2016-03-01 11:15:00,43.58,43.68,43.57,43.67,14020.0,37.5613,37.6475,37.5527,37.6389,14020.0
2016-03-01 11:20:00,43.67,43.7,43.63,43.68,26430.0,37.6389,37.6648,37.6044,37.6475,26430.0
2016-03-01 11:25:00,43.69,43.7,43.64,43.69,17448.0,37.6561,37.6648,37.613,37.6561,17448.0
2016-03-01 11:30:00,43.69,43.7,43.65,43.65,13111.0,37.6561,37.6648,37.6217,37.6217,13111.0
2016-03-01 11:35:00,43.66,43.67,43.62,43.65,15883.0,37.6303,37.6389,37.5958,37.6217,15883.0
2016-03-01 11:40:00,43.66,43.66,43.63,43.64,17178.0,37.6303,37.6303,37.6044,37.613,17178.0
2016-03-01 11:45:00,43.64,43.67,43.62,43.66,22999.0,37.613,37.6389,37.5958,37.6303,22999.0
2016-03-01 11:50:00,43.66,43.68,43.64,43.67,9431.0,37.6303,37.6475,37.613,37.6389,9431.0
2016-03-01 11:55:00,43.69,43.69,43.66,43.66,28061.0,37.6561,37.6561,37.6303,37.6303,28061.0
2016-03-01 12:00:00,43.66,43.71,43.66,43.7,22737.0,37.6303,37.6734,37.6303,37.6648,22737.0
2016-03-01 12:05:00,43.7,43.75,43.69,43.75,9744.0,37.6648,37.7079,37.6561,37.7079,9744.0
2016-03-01 12:10:00,43.74,43.75,43.71,43.72,8549.0,37.6992,37.7079,37.6734,37.682,8549.0
2016-03-01 12:15:00,43.72,43.72,43.67,43.7,9097.0,37.682,37.682,37.6389,37.6648,9097.0
2016-03-01 12:20:00,43.69,43.69,43.64,43.65,24324.0,37.6561,37.6561,37.613,37.6217,24324.0
2016-03-01 12:25:00,43.65,43.7,43.64,43.7,34116.0,37.6217,37.6648,37.613,37.6648,34116.0
2016-03-01 12:30:00,43.7,43.73,43.67,43.73,23253.0,37.6648,37.6906,37.6389,37.6906,23253.0
2016-03-01 12:35:00,43.72,43.72,43.63,43.63,8190.0,37.682,37.682,37.6044,37.6044,8190.0
2016-03-01 12:40:00,43.64,43.67,43.6,43.66,7415.0,37.613,37.6389,37.5786,37.6303,7415.0
2016-03-01 12:45:00,43.66,43.72,43.66,43.7,27030.0,37.6303,37.682,37.6303,37.6648,27030.0
2016-03-01 12:50:00,43.7,43.74,43.7,43.72,25052.0,37.6648,37.6992,37.6648,37.682,25052.0
2016-03-01 12:55:00,43.72,43.72,43.69,43.71,10511.0,37.682,37.682,37.6561,37.6734,10511.0
2016-03-01 13:00:00,43.7,43.7,43.65,43.69,10352.0,37.6648,37.6648,37.6217,37.6561,10352.0
2016-03-01 13:05:00,43.68,43.71,43.67,43.68,12885.0,37.6475,37.6734,37.6389,37.6475,12885.0
2016-03-01 13:10:00,43.67,43.68,43.65,43.68,10378.0,37.6389,37.6475,37.6217,37.6475,10378.0
2016-03-01 13:15:00,43.67,43.72,43.65,43.72,12249.0,37.6389,37.682,37.6217,37.682,12249.0
2016-03-01 13:20:00,43.73,43.76,43.73,43.74,25337.0,37.6906,37.7165,37.6906,37.6992,25337.0
2016-03-01 13:25:00,43.75,43.77,43.75,43.76,42882.0,37.7079,37.7251,37.7079,37.7165,42882.0
2016-03-01 13:30:00,43.76,43.78,43.75,43.75,27062.0,37.7165,37.7337,37.7079,37.7079,27062.0
2016-03-01 13:35:00,43.76,43.8,43.76,43.8,11040.0,37.7165,37.7509,37.7165,37.7509,11040.0
2016-03-01 13:40:00,43.79,43.82,43.78,43.82,24416.0,37.7423,37.7682,37.7337,37.7682,24416.0
2016-03-01 13:45:00,43.82,43.83,43.79,43.81,23512.0,37.7682,37.7768,37.7423,37.7596,23512.0
2016-03-01 13:50:00,43.81,43.81,43.76,43.78,56118.0,37.7596,37.7596,37.7165,37.7337,56118.0
2016-03-01 13:55:00,43.78,43.78,43.73,43.74,9020.0,37.7337,37.7337,37.6906,37.6992,9020.0
2016-03-01 14:00:00,43.74,43.77,43.73,43.75,19113.0,37.6992,37.7251,37.6906,37.7079,19113.0
2016-03-01 14:05:00,43.76,43.8,43.75,43.77,29320.0,37.7165,37.7509,37.7079,37.7251,29320.0
2016-03-01 14:10:00,43.78,43.79,43.73,43.73,15863.0,37.7337,37.7423,37.6906,37.6906,15863.0
2016-03-01 14:15:00,43.72,43.74,43.71,43.72,21272.0,37.682,37.6992,37.6734,37.682,21272.0
2016-03-01 14:20:00,43.72,43.74,43.7,43.73,16843.0,37.682,37.6992,37.6648,37.6906,16843.0
2016-03-01 14:25:00,43.72,43.72,43.68,43.72,11839.0,37.682,37.682,37.6475,37.682,11839.0
2016-03-01 14:30:00,43.72,43.75,43.72,43.73,14714.0,37.682,37.7079,37.682,37.6906,14714.0
2016-03-01 14:35:00,43.74,43.74,43.67,43.67,33416.0,37.6992,37.6992,37.6389,37.6389,33416.0
2016-03-01 14:40:00,43.67,43.77,43.66,43.76,76940.0,37.6389,37.7251,37.6303,37.7165,76940.0
2016-03-01 14:45:00,43.77,43.8,43.76,43.8,52855.0,37.7251,37.7509,37.7165,37.7509,52855.0
2016-03-01 14:50:00,43.8,43.84,43.8,43.82,70518.0,37.7509,37.7854,37.7509,37.7682,70518.0
2016-03-01 14:55:00,43.83,43.84,43.81,43.83,50402.0,37.7768,37.7854,37.7596,37.7768,50402.0
2016-03-01 15:00:00,43.83,43.85,43.83,43.84,34970.0,37.7768,37.794,37.7768,37.7854,34970.0
2016-03-01 15:05:00,43.85,43.89,43.85,43.89,52644.0,37.794,37.8285,37.794,37.8285,52644.0
2016-03-01 15:10:00,43.89,43.9,43.84,43.85,140772.0,37.8285,37.8371,37.7854,37.794,140772.0
2016-03-01 15:15:00,43.86,43.87,43.84,43.86,65485.0,37.8027,37.8113,37.7854,37.8027,65485.0
2016-03-01 15:20:00,43.86,43.86,43.84,43.85,48312.0,37.8027,37.8027,37.7854,37.794,48312.0
2016-03-01 15:25:00,43.84,43.85,43.83,43.84,43598.0,37.7854,37.794,37.7768,37.7854,43598.0
2016-03-01 15:30:00,43.84,43.86,43.82,43.85,84174.0,37.7854,37.8027,37.7682,37.794,84174.0
2016-03-01 15:35:00,43.85,43.86,43.82,43.82,98883.0,37.794,37.8027,37.7682,37.7682,98883.0
2016-03-01 15:40:00,43.82,43.88,43.81,43.88,129381.0,37.7682,37.8199,37.7596,37.8199,129381.0
2016-03-01 15:45:00,43.88,43.9,43.86,43.87,94814.0,37.8199,37.8371,37.8027,37.8113,94814.0
2016-03-01 15:50:00,43.87,43.9,43.86,43.9,158902.0,37.8113,37.8371,37.8027,37.8371,158902.0
2016-03-01 15:55:00,43.9,43.99,43.88,43.99,152044.0,37.8371,37.9147,37.8199,37.9147,152044.0
2016-03-02 09:30:00,43.94,44.03,43.91,43.94,43781.0,37.8716,37.9492,37.8458,37.8716,43781.0
2016-03-02 09:35:00,43.93,44.03,43.92,43.95,38233.0,37.863,37.9492,37.8544,37.8802,38233.0
2016-03-02 09:40:00,43.95,43.99,43.9,43.98,38190.0,37.8802,37.9147,37.8371,37.9061,38190.0
2016-03-02 09:45:00,43.98,44.04,43.98,43.99,61206.0,37.9061,37.9578,37.9061,37.9147,61206.0
2016-03-02 09:50:00,43.97,43.98,43.82,43.83,32200.0,37.8975,37.9061,37.7682,37.7768,32200.0
2016-03-02 09:55:00,43.83,43.88,43.78,43.85,72167.0,37.7768,37.8199,37.7337,37.794,72167.0
2016-03-02 10:00:00,43.84,43.9,43.82,43.87,23155.0,37.7854,37.8371,37.7682,37.8113,23155.0
2016-03-02 10:05:00,43.87,43.96,43.86,43.93,40070.0,37.8113,37.8888,37.8027,37.863,40070.0
2016-03-02 10:10:00,43.94,43.94,43.88,43.91,42151.0,37.8716,37.8716,37.8199,37.8458,42151.0
2016-03-02 10:15:00,43.91,43.94,43.83,43.84,65919.0,37.8458,37.8716,37.7768,37.7854,65919.0
2016-03-02 10:20:00,43.84,43.84,43.78,43.8,30063.0,37.7854,37.7854,37.7337,37.7509,30063.0
2016-03-02 10:25:00,43.79,43.84,43.78,43.82,36045.0,37.7423,37.7854,37.7337,37.7682,36045.0
2016-03-02 10:30:00,43.82,43.82,43.67,43.77,52066.0,37.7682,37.7682,37.6389,37.7251,52066.0
2016-03-02 10:35:00,43.76,43.8,43.68,43.69,30154.0,37.7165,37.7509,37.6475,37.6561,30154.0
2016-03-02 10:40:00,43.69,43.76,43.67,43.75,27837.0,37.6561,37.7165,37.6389,37.7079,27837.0
2016-03-02 10:45:00,43.75,43.78,43.71,43.78,28719.0,37.7079,37.7337,37.6734,37.7337,28719.0
2016-03-02 10:50:00,43.78,43.84,43.76,43.84,33925.0,37.7337,37.7854,37.7165,37.7854,33925.0
2016-03-02 10:55:00,43.84,43.89,43.84,43.89,28361.0,37.7854,37.8285,37.7854,37.8285,28361.0
2016-03-02 11:00:00,43.88,43.92,43.84,43.9,36052.0,37.8199,37.8544,37.7854,37.8371,36052.0
2016-03-02 11:05:00,43.9,43.92,43.89,43.9,21002.0,37.8371,37.8544,37.8285,37.8371,21002.0
2016-03-02 11:10:00,43.91,43.97,43.91,43.93,30272.0,37.8458,37.8975,37.8458,37.863,30272.0
2016-03-02 11:15:00,43.93,43.97,43.87,43.87,28178.0,37.863,37.8975,37.8113,37.8113,28178.0
2016-03-02 11:20:00,43.87,43.9,43.87,43.9,78598.0,37.8113,37.8371,37.8113,37.8371,78598.0
2016-03-02 11:25:00,43.89,43.93,43.84,43.93,76534.0,37.8285,37.863,37.7854,37.863,76534.0
2016-03-02 11:30:00,43.94,44.01,43.93,43.94,39737.0,37.8716,37.9319,37.863,37.8716,39737.0
2016-03-02 11:35:00,43.94,43.94,43.86,43.89,95597.0,37.8716,37.8716,37.8027,37.8285,95597.0
2016-03-02 11:40:00,43.89,43.91,43.86,43.9,35524.0,37.8285,37.8458,37.8027,37.8371,35524.0
2016-03-02 11:45:00,43.9,43.9,43.81,43.87,92652.0,37.8371,37.8371,37.7596,37.8113,92652.0
2016-03-02 11:50:00,43.86,43.88,43.81,43.81,47040.0,37.8027,37.8199,37.7596,37.7596,47040.0
2016-03-02 11:55:00,43.81,43.84,43.74,43.74,44629.0,37.7596,37.7854,37.6992,37.6992,44629.0
2016-03-02 12:00:00,43.75,43.8,43.74,43.76,55725.0,37.7079,37.7509,37.6992,37.7165,55725.0
2016-03-02 12:05:00,43.77,43.8,43.76,43.79,38138.0,37.7251,37.7509,37.7165,37.7423,38138.0
2016-03-02 12:10:00,43.78,43.83,43.78,43.8,20647.0,37.7337,37.7768,37.7337,37.7509,20647.0
2016-03-02 12:15:00,43.8,43.81,43.79,43.8,18484.0,37.7509,37.7596,37.7423,37.7509,18484.0
2016-03-02 12:20:00,43.8,43.82,43.78,43.81,47152.0,37.7509,37.7682,37.7337,37.7596,47152.0
2016-03-02 12:25:00,43.81,43.81,43.78,43.79,21720.0,37.7596,37.7596,37.7337,37.7423,21720.0
2016-03-02 12:30:00,43.77,43.82,43.77,43.81,17514.0,37.7251,37.7682,37.7251,37.7596,17514.0
2016-03-02 12:35:00,43.82,43.86,43.81,43.85,23918.0,37.7682,37.8027,37.7596,37.794,23918.0
2016-03-02 12:40:00,43.86,43.87,43.82,43.83,20925.0,37.8027,37.8113,37.7682,37.7768,20925.0
2016-03-02 12:45:00,43.83,43.88,43.83,43.87,21023.0,37.7768,37.8199,37.7768,37.8113,21023.0
2016-03-02 12:50:00,43.87,43.88,43.83,43.86,116465.0,37.8113,37.8199,37.7768,37.8027,116465.0
2016-03-02 12:55:00,43.86,43.88,43.86,43.87,31428.0,37.8027,37.8199,37.8027,37.8113,31428.0
2016-03-02 13:00:00,43.87,43.87,43.85,43.85,39957.0,37.8113,37.8113,37.794,37.794,39957.0
2016-03-02 13:05:00,43.86,43.92,43.86,43.9,28676.0,37.8027,37.8544,37.8027,37.8371,28676.0
2016-03-02 13:10:00,43.9,43.95,43.88,43.94,30328.0,37.8371,37.8802,37.8199,37.8716,30328.0
2016-03-02 13:15:00,43.94,43.97,43.93,43.97,32236.0,37.8716,37.8975,37.863,37.8975,32236.0
2016-03-02 13:20:00,43.96,44.0,43.95,44.0,23462.0,37.8888,37.9233,37.8802,37.9233,23462.0
2016-03-02 13:25:00,44.0,44.05,44.0,44.03,25060.0,37.9233,37.9664,37.9233,37.9492,25060.0
2016-03-02 13:30:00,44.03,44.04,44.01,44.02,112569.0,37.9492,37.9578,37.9319,37.9406,112569.0
2016-03-02 13:35:00,44.02,44.03,43.98,44.0,25785.0,37.9406,37.9492,37.9061,37.9233,25785.0
2016-03-02 13:40:00,44.01,44.04,44.0,44.03,21187.0,37.9319,37.9578,37.9233,37.9492,21187.0
2016-03-02 13:45:00,44.02,44.06,44.02,44.05,31076.0,37.9406,37.975,37.9406,37.9664,31076.0
2016-03-02 13:50:00,44.04,44.05,44.03,44.05,57424.0,37.9578,37.9664,37.9492,37.9664,57424.0
2016-03-02 13:55:00,44.05,44.05,43.96,43.97,25575.0,37.9664,37.9664,37.8888,37.8975,25575.0
2016-03-02 14:00:00,43.95,44.01,43.94,44.01,46325.0,37.8802,37.9319,37.8716,37.9319,46325.0
2016-03-02 14:05:00,44.01,44.02,43.93,43.94,34931.0,37.9319,37.9406,37.863,37.8716,34931.0
2016-03-02 14:10:00,43.94,43.97,43.92,43.94,46015.0,37.8716,37.8975,37.8544,37.8716,46015.0
2016-03-02 14:15:00,43.95,43.96,43.93,43.93,33612.0,37.8802,37.8888,37.863,37.863,33612.0
2016-03-02 14:20:00,43.93,43.98,43.93,43.98,44598.0,37.863,37.9061,37.863,37.9061,44598.0
2016-03-02 14:25:00,43.98,44.03,43.98,44.0,46093.0,37.9061,37.9492,37.9061,37.9233,46093.0
2016-03-02 14:30:00,44.0,44.02,43.99,44.01,30190.0,37.9233,37.9406,37.9147,37.9319,30190.0
2016-03-02 14:35:00,44.02,44.04,44.01,44.02,45414.0,37.9406,37.9578,37.9319,37.9406,45414.0
2016-03-02 14:40:00,44.02,44.06,44.02,44.05,23583.0,37.9406,37.975,37.9406,37.9664,23583.0
2016-03-02 14:45:00,44.05,44.09,44.02,44.08,39818.0,37.9664,38.0009,37.9406,37.9923,39818.0
2016-03-02 14:50:00,44.07,44.1,44.06,44.06,63686.0,37.9837,38.0095,37.975,37.975,63686.0
2016-03-02 14:55:00,44.05,44.08,44.04,44.06,45922.0,37.9664,37.9923,37.9578,37.975,45922.0
2016-03-02 15:00:00,44.06,44.08,44.05,44.07,37972.0,37.975,37.9923,37.9664,37.9837,37972.0
2016-03-02 15:05:00,44.07,44.08,44.01,44.04,61191.0,37.9837,37.9923,37.9319,37.9578,61191.0
2016-03-02 15:10:00,44.03,44.11,44.03,44.1,33565.0,37.9492,38.0181,37.9492,38.0095,33565.0
2016-03-02 15:15:00,44.1,44.11,44.06,44.06,88120.0,38.0095,38.0181,37.975,37.975,88120.0
2016-03-02 15:20:00,44.06,44.13,44.06,44.11,92354.0,37.975,38.0354,37.975,38.0181,92354.0
2016-03-02 15:25:00,44.11,44.12,44.06,44.07,55522.0,38.0181,38.0268,37.975,37.9837,55522.0
2016-03-02 15:30:00,44.06,44.1,44.03,44.1,51267.0,37.975,38.0095,37.9492,38.0095,51267.0
2016-03-02 15:35:00,44.1,44.12,44.08,44.1,68256.0,38.0095,38.0268,37.9923,38.0095,68256.0
2016-03-02 15:40:00,44.11,44.13,44.1,44.13,62709.0,38.0181,38.0354,38.0095,38.0354,62709.0
2016-03-02 15:45:00,44.13,44.15,44.12,44.14,115792.0,38.0354,38.0526,38.0268,38.044,115792.0
2016-03-02 15:50:00,44.15,44.16,44.13,44.15,97654.0,38.0526,38.0612,38.0354,38.0526,97654.0
2016-03-02 15:55:00,44.15,44.2,44.14,44.2,109290.0,38.0526,38.0957,38.044,38.0957,109290.0
2016-03-03 09:30:00,44.02,44.15,43.77,43.99,170097.0,37.9406,38.0526,37.7251,37.9147,170097.0
2016-03-03 09:35:00,43.99,44.05,43.9,43.9,63395.0,37.9147,37.9664,37.8371,37.8371,63395.0
2016-03-03 09:40:00,43.91,43.98,43.87,43.91,117259.0,37.8458,37.9061,37.8113,37.8458,117259.0
2016-03-03 09:45:00,43.93,44.01,43.93,44.0,42483.0,37.863,37.9319,37.863,37.9233,42483.0
2016-03-03 09:50:00,44.01,44.03,43.98,43.98,46613.0,37.9319,37.9492,37.9061,37.9061,46613.0
2016-03-03 09:55:00,43.96,44.0,43.95,43.99,21159.0,37.8888,37.9233,37.8802,37.9147,21159.0
2016-03-03 10:00:00,43.99,44.0,43.87,43.94,703935.0,37.9147,37.9233,37.8113,37.8716,703935.0
2016-03-03 10:05:00,43.95,43.99,43.93,43.97,42061.0,37.8802,37.9147,37.863,37.8975,42061.0
2016-03-03 10:10:00,43.96,44.03,43.9,43.9,207995.0,37.8888,37.9492,37.8371,37.8371,207995.0
2016-03-03 10:15:00,43.9,43.99,43.89,43.99,40918.0,37.8371,37.9147,37.8285,37.9147,40918.0
2016-03-03 10:20:00,43.99,44.03,43.97,44.03,147900.0,37.9147,37.9492,37.8975,37.9492,147900.0
2016-03-03 10:25:00,44.04,44.14,44.03,44.12,31236.0,37.9578,38.044,37.9492,38.0268,31236.0
2016-03-03 10:30:00,44.13,44.2,44.13,44.19,97867.0,38.0354,38.0957,38.0354,38.0871,97867.0
2016-03-03 10:35:00,44.2,44.26,44.19,44.25,101558.0,38.0957,38.1474,38.0871,38.1388,101558.0
2016-03-03 10:40:00,44.25,44.29,44.22,44.23,50804.0,38.1388,38.1733,38.1129,38.1216,50804.0
2016-03-03 10:45:00,44.23,44.29,44.23,44.28,17757.0,38.1216,38.1733,38.1216,38.1647,17757.0
2016-03-03 10:50:00,44.28,44.34,44.28,44.33,52449.0,38.1647,38.2164,38.1647,38.2078,52449.0
2016-03-03 10:55:00,44.33,44.37,44.31,44.34,38432.0,38.2078,38.2422,38.1905,38.2164,38432.0
2016-03-03 11:00:00,44.35,44.39,44.34,44.38,27862.0,38.225,38.2595,38.2164,38.2508,27862.0
2016-03-03 11:05:00,44.38,44.43,44.38,44.43,28209.0,38.2508,38.2939,38.2508,38.2939,28209.0
2016-03-03 11:10:00,44.43,44.44,44.41,44.42,49263.0,38.2939,38.3026,38.2767,38.2853,49263.0
2016-03-03 11:15:00,44.42,44.43,44.35,44.36,21601.0,38.2853,38.2939,38.225,38.2336,21601.0
2016-03-03 11:20:00,44.35,44.35,44.25,44.26,28478.0,38.225,38.225,38.1388,38.1474,28478.0
2016-03-03 11:25:00,44.26,44.27,44.2,44.21,121884.0,38.1474,38.156,38.0957,38.1043,121884.0
2016-03-03 11:30:00,44.21,44.26,44.19,44.26,14755.0,38.1043,38.1474,38.0871,38.1474,14755.0
2016-03-03 11:35:00,44.26,44.27,44.18,44.21,54107.0,38.1474,38.156,38.0785,38.1043,54107.0
2016-03-03 11:40:00,44.21,44.22,44.19,44.2,21645.0,38.1043,38.1129,38.0871,38.0957,21645.0
2016-03-03 11:45:00,44.19,44.24,44.18,44.21,30863.0,38.0871,38.1302,38.0785,38.1043,30863.0
2016-03-03 11:50:00,44.22,44.24,44.16,44.18,48161.0,38.1129,38.1302,38.0612,38.0785,48161.0
2016-03-03 11:55:00,44.18,44.22,44.17,44.21,11353.0,38.0785,38.1129,38.0698,38.1043,11353.0
2016-03-03 12:00:00,44.22,44.24,44.21,44.24,53931.0,38.1129,38.1302,38.1043,38.1302,53931.0
2016-03-03 12:05:00,44.24,44.33,44.24,44.33,51779.0,38.1302,38.2078,38.1302,38.2078,51779.0
2016-03-03 12:10:00,44.33,44.34,44.3,44.3,20828.0,38.2078,38.2164,38.1819,38.1819,20828.0
2016-03-03 12:15:00,44.3,44.3,44.25,44.27,22683.0,38.1819,38.1819,38.1388,38.156,22683.0
2016-03-03 12:20:00,44.27,44.3,44.25,44.29,22995.0,38.156,38.1819,38.1388,38.1733,22995.0
2016-03-03 12:25:00,44.3,44.3,44.27,44.28,11051.0,38.1819,38.1819,38.156,38.1647,11051.0
2016-03-03 12:30:00,44.27,44.31,44.25,44.26,25695.0,38.156,38.1905,38.1388,38.1474,25695.0
2016-03-03 12:35:00,44.26,44.32,44.26,44.32,38375.0,38.1474,38.1991,38.1474,38.1991,38375.0
2016-03-03 12:40:00,44.32,44.37,44.32,44.37,19454.0,38.1991,38.2422,38.1991,38.2422,19454.0
2016-03-03 12:45:00,44.37,44.4,44.33,44.34,24133.0,38.2422,38.2681,38.2078,38.2164,24133.0
2016-03-03 12:50:00,44.34,44.41,44.34,44.41,21049.0,38.2164,38.2767,38.2164,38.2767,21049.0
2016-03-03 12:55:00,44.4,44.42,44.39,44.41,52110.0,38.2681,38.2853,38.2595,38.2767,52110.0
2016-03-03 13:00:00,44.4,44.44,44.39,44.41,41590.0,38.2681,38.3026,38.2595,38.2767,41590.0
2016-03-03 13:05:00,44.41,44.45,44.4,44.45,14825.0,38.2767,38.3112,38.2681,38.3112,14825.0
2016-03-03 13:10:00,44.45,44.46,44.42,44.43,22303.0,38.3112,38.3198,38.2853,38.2939,22303.0
2016-03-03 13:15:00,44.41,44.43,44.38,44.41,17554.0,38.2767,38.2939,38.2508,38.2767,17554.0
2016-03-03 13:20:00,44.42,44.44,44.38,44.38,39546.0,38.2853,38.3026,38.2508,38.2508,39546.0
2016-03-03 13:25:00,44.39,44.4,44.33,44.36,19126.0,38.2595,38.2681,38.2078,38.2336,19126.0
2016-03-03 13:30:00,44.36,44.41,44.35,44.41,25992.0,38.2336,38.2767,38.225,38.2767,25992.0
2016-03-03 13:35:00,44.41,44.44,44.4,44.42,16039.0,38.2767,38.3026,38.2681,38.2853,16039.0
2016-03-03 13:40:00,44.42,44.43,44.38,44.39,25003.0,38.2853,38.2939,38.2508,38.2595,25003.0
2016-03-03 13:45:00,44.4,44.44,44.39,44.43,26700.0,38.2681,38.3026,38.2595,38.2939,26700.0
2016-03-03 13:50:00,44.43,44.44,44.37,44.4,16950.0,38.2939,38.3026,38.2422,38.2681,16950.0
2016-03-03 13:55:00,44.4,44.43,44.38,44.43,40192.0,38.2681,38.2939,38.2508,38.2939,40192.0
2016-03-03 14:00:00,44.43,44.44,44.4,44.42,33616.0,38.2939,38.3026,38.2681,38.2853,33616.0
2016-03-03 14:05:00,44.42,44.43,44.4,44.41,23453.0,38.2853,38.2939,38.2681,38.2767,23453.0
2016-03-03 14:10:00,44.4,44.42,44.39,44.4,32563.0,38.2681,38.2853,38.2595,38.2681,32563.0
2016-03-03 14:15:00,44.39,44.4,44.36,44.36,23349.0,38.2595,38.2681,38.2336,38.2336,23349.0
2016-03-03 14:20:00,44.36,44.37,44.34,44.37,22370.0,38.2336,38.2422,38.2164,38.2422,22370.0
2016-03-03 14:25:00,44.37,44.4,44.37,44.38,31320.0,38.2422,38.2681,38.2422,38.2508,31320.0
2016-03-03 14:30:00,44.38,44.4,44.35,44.38,32016.0,38.2508,38.2681,38.225,38.2508,32016.0
2016-03-03 14:35:00,44.38,44.4,44.37,44.4,25192.0,38.2508,38.2681,38.2422,38.2681,25192.0
2016-03-03 14:40:00,44.4,44.43,44.4,44.43,30213.0,38.2681,38.2939,38.2681,38.2939,30213.0
2016-03-03 14:45:00,44.43,44.44,44.41,44.43,28967.0,38.2939,38.3026,38.2767,38.2939,28967.0
2016-03-03 14:50:00,44.43,44.43,44.4,44.42,23634.0,38.2939,38.2939,38.2681,38.2853,23634.0
2016-03-03 14:55:00,44.41,44.42,44.38,44.39,42795.0,38.2767,38.2853,38.2508,38.2595,42795.0
2016-03-03 15:00:00,44.39,44.46,44.38,44.44,46261.0,38.2595,38.3198,38.2508,38.3026,46261.0
2016-03-03 15:05:00,44.44,44.45,44.42,44.44,62192.0,38.3026,38.3112,38.2853,38.3026,62192.0
2016-03-03 15:10:00,44.43,44.44,44.4,44.44,50650.0,38.2939,38.3026,38.2681,38.3026,50650.0
2016-03-03 15:15:00,44.43,44.45,44.42,44.45,65938.0,38.2939,38.3112,38.2853,38.3112,65938.0
2016-03-03 15:20:00,44.44,44.46,44.41,44.46,75049.0,38.3026,38.3198,38.2767,38.3198,75049.0
2016-03-03 15:25:00,44.46,44.49,44.45,44.49,44135.0,38.3198,38.3457,38.3112,38.3457,44135.0
2016-03-03 15:30:00,44.49,44.52,44.47,44.52,114472.0,38.3457,38.3715,38.3284,38.3715,114472.0
2016-03-03 15:35:00,44.52,44.54,44.51,44.52,84556.0,38.3715,38.3887,38.3629,38.3715,84556.0
2016-03-03 15:40:00,44.52,44.56,44.51,44.53,144100.0,38.3715,38.406,38.3629,38.3801,144100.0
2016-03-03 15:45:00,44.53,44.58,44.52,44.57,148069.0,38.3801,38.4232,38.3715,38.4146,148069.0
2016-03-03 15:50:00,44.57,44.59,44.55,44.59,101423.0,38.4146,38.4318,38.3974,38.4318,101423.0
2016-03-03 15:55:00,44.58,44.59,44.54,44.58,233919.0,38.4232,38.4318,38.3887,38.4232,233919.0
2016-03-04 09:30:00,44.61,44.8,44.49,44.49,23075.0,38.4491,38.6128,38.3457,38.3457,23075.0
2016-03-04 09:35:00,44.49,44.67,44.48,44.66,71699.0,38.3457,38.5008,38.337,38.4922,71699.0
2016-03-04 09:40:00,44.66,44.73,44.6,44.7,75241.0,38.4922,38.5525,38.4405,38.5267,75241.0
2016-03-04 09:45:00,44.71,44.71,44.62,44.63,95231.0,38.5353,38.5353,38.4577,38.4663,95231.0
2016-03-04 09:50:00,44.64,44.8,44.62,44.63,158290.0,38.4749,38.6128,38.4577,38.4663,158290.0
2016-03-04 09:55:00,44.63,44.68,44.56,44.65,33233.0,38.4663,38.5094,38.406,38.4836,33233.0
2016-03-04 10:00:00,44.66,44.75,44.65,44.73,33117.0,38.4922,38.5697,38.4836,38.5525,33117.0
2016-03-04 10:05:00,44.73,44.89,44.73,44.84,49316.0,38.5525,38.6904,38.5525,38.6473,49316.0
2016-03-04 10:10:00,44.86,44.91,44.81,44.91,45454.0,38.6646,38.7076,38.6215,38.7076,45454.0
2016-03-04 10:15:00,44.91,44.95,44.89,44.9,40963.0,38.7076,38.7421,38.6904,38.699,40963.0
2016-03-04 10:20:00,44.9,44.91,44.83,44.88,82625.0,38.699,38.7076,38.6387,38.6818,82625.0
2016-03-04 10:25:00,44.87,44.99,44.87,44.94,28518.0,38.6732,38.7766,38.6732,38.7335,28518.0
2016-03-04 10:30:00,44.94,45.04,44.94,45.01,47690.0,38.7335,38.8197,38.7335,38.7938,47690.0
2016-03-04 10:35:00,45.01,45.09,45.01,45.09,75955.0,38.7938,38.8628,38.7938,38.8628,75955.0
2016-03-04 10:40:00,45.09,45.16,45.06,45.14,76436.0,38.8628,38.9231,38.8369,38.9059,76436.0
2016-03-04 10:45:00,45.14,45.18,45.1,45.12,25320.0,38.9059,38.9404,38.8714,38.8886,25320.0
2016-03-04 10:50:00,45.11,45.13,45.08,45.11,130224.0,38.88,38.8973,38.8542,38.88,130224.0
2016-03-04 10:55:00,45.12,45.16,45.06,45.06,76524.0,38.8886,38.9231,38.8369,38.8369,76524.0
2016-03-04 11:00:00,45.07,45.15,45.07,45.14,77979.0,38.8456,38.9145,38.8456,38.9059,77979.0
2016-03-04 11:05:00,45.13,45.18,45.13,45.18,19901.0,38.8973,38.9404,38.8973,38.9404,19901.0
2016-03-04 11:10:00,45.18,45.23,45.16,45.23,23560.0,38.9404,38.9835,38.9231,38.9835,23560.0
2016-03-04 11:15:00,45.23,45.29,45.23,45.28,34641.0,38.9835,39.0352,38.9835,39.0265,34641.0
2016-03-04 11:20:00,45.29,45.29,45.21,45.22,95215.0,39.0352,39.0352,38.9662,38.9748,95215.0
2016-03-04 11:25:00,45.22,45.23,45.15,45.17,77694.0,38.9748,38.9835,38.9145,38.9317,77694.0
2016-03-04 11:30:00,45.17,45.21,45.15,45.19,28655.0,38.9317,38.9662,38.9145,38.949,28655.0
2016-03-04 11:35:00,45.2,45.24,45.17,45.19,102680.0,38.9576,38.9921,38.9317,38.949,102680.0
2016-03-04 11:40:00,45.19,45.2,45.16,45.17,32888.0,38.949,38.9576,38.9231,38.9317,32888.0
2016-03-04 11:45:00,45.16,45.2,45.15,45.16,158107.0,38.9231,38.9576,38.9145,38.9231,158107.0
2016-03-04 11:50:00,45.17,45.25,45.17,45.25,47108.0,38.9317,39.0007,38.9317,39.0007,47108.0
2016-03-04 11:55:00,45.24,45.26,45.22,45.26,180314.0,38.9921,39.0093,38.9748,39.0093,180314.0
2016-03-04 12:00:00,45.27,45.3,45.23,45.29,22852.0,39.0179,39.0438,38.9835,39.0352,22852.0
2016-03-04 12:05:00,45.28,45.3,45.22,45.22,14080.0,39.0265,39.0438,38.9748,38.9748,14080.0
2016-03-04 12:10:00,45.21,45.25,45.21,45.21,23515.0,38.9662,39.0007,38.9662,38.9662,23515.0
2016-03-04 12:15:00,45.2,45.2,45.16,45.18,10176.0,38.9576,38.9576,38.9231,38.9404,10176.0
2016-03-04 12:20:00,45.18,45.2,45.11,45.11,29316.0,38.9404,38.9576,38.88,38.88,29316.0
2016-03-04 12:25:00,45.11,45.12,45.06,45.09,11020.0,38.88,38.8886,38.8369,38.8628,11020.0
2016-03-04 12:30:00,45.09,45.15,45.09,45.11,18302.0,38.8628,38.9145,38.8628,38.88,18302.0
2016-03-04 12:35:00,45.1,45.12,45.09,45.11,46232.0,38.8714,38.8886,38.8628,38.88,46232.0
2016-03-04 12:40:00,45.11,45.12,45.03,45.04,23825.0,38.88,38.8886,38.8111,38.8197,23825.0
2016-03-04 12:45:00,45.05,45.06,45.0,45.0,11870.0,38.8283,38.8369,38.7852,38.7852,11870.0
2016-03-04 12:50:00,45.0,45.12,45.0,45.12,33521.0,38.7852,38.8886,38.7852,38.8886,33521.0
2016-03-04 12:55:00,45.11,45.12,45.09,45.1,18440.0,38.88,38.8886,38.8628,38.8714,18440.0
2016-03-04 13:00:00,45.1,45.13,45.1,45.12,54875.0,38.8714,38.8973,38.8714,38.8886,54875.0
2016-03-04 13:05:00,45.11,45.11,45.0,45.0,15848.0,38.88,38.88,38.7852,38.7852,15848.0
2016-03-04 13:10:00,44.98,45.0,44.97,44.99,15339.0,38.768,38.7852,38.7594,38.7766,15339.0
2016-03-04 13:15:00,44.99,45.0,44.98,45.0,19351.0,38.7766,38.7852,38.768,38.7852,19351.0
2016-03-04 13:20:00,45.0,45.06,45.0,45.06,24475.0,38.7852,38.8369,38.7852,38.8369,24475.0
2016-03-04 13:25:00,45.06,45.06,45.02,45.06,15501.0,38.8369,38.8369,38.8025,38.8369,15501.0
2016-03-04 13:30:00,45.05,45.07,45.01,45.01,22074.0,38.8283,38.8456,38.7938,38.7938,22074.0
2016-03-04 13:35:00,45.01,45.09,45.01,45.08,23821.0,38.7938,38.8628,38.7938,38.8542,23821.0
2016-03-04 13:40:00,45.08,45.12,45.08,45.09,21691.0,38.8542,38.8886,38.8542,38.8628,21691.0
2016-03-04 13:45:00,45.09,45.12,45.09,45.1,25667.0,38.8628,38.8886,38.8628,38.8714,25667.0
2016-03-04 13:50:00,45.11,45.15,45.1,45.14,46046.0,38.88,38.9145,38.8714,38.9059,46046.0
2016-03-04 13:55:00,45.15,45.15,45.12,45.12,69141.0,38.9145,38.9145,38.8886,38.8886,69141.0
2016-03-04 14:00:00,45.13,45.13,45.05,45.07,45940.0,38.8973,38.8973,38.8283,38.8456,45940.0
2016-03-04 14:05:00,45.06,45.08,45.01,45.01,55358.0,38.8369,38.8542,38.7938,38.7938,55358.0
2016-03-04 14:10:00,45.0,45.01,44.9,44.9,35256.0,38.7852,38.7938,38.699,38.699,35256.0
2016-03-04 14:15:00,44.9,44.94,44.89,44.9,23234.0,38.699,38.7335,38.6904,38.699,23234.0
2016-03-04 14:20:00,44.89,44.91,44.83,44.85,35805.0,38.6904,38.7076,38.6387,38.6559,35805.0
2016-03-04 14:25:00,44.84,44.89,44.79,44.86,23221.0,38.6473,38.6904,38.6042,38.6646,23221.0
2016-03-04 14:30:00,44.85,44.91,44.84,44.91,37094.0,38.6559,38.7076,38.6473,38.7076,37094.0
2016-03-04 14:35:00,44.9,44.91,44.83,44.84,208953.0,38.699,38.7076,38.6387,38.6473,208953.0
2016-03-04 14:40:00,44.84,44.84,44.75,44.75,28704.0,38.6473,38.6473,38.5697,38.5697,28704.0
2016-03-04 14:45:00,44.75,44.76,44.69,44.76,53336.0,38.5697,38.5784,38.518,38.5784,53336.0
2016-03-04 14:50:00,44.75,44.75,44.67,44.67,53279.0,38.5697,38.5697,38.5008,38.5008,53279.0
2016-03-04 14:55:00,44.67,44.73,44.64,44.72,33183.0,38.5008,38.5525,38.4749,38.5439,33183.0
2016-03-04 15:00:00,44.72,44.73,44.62,44.62,26302.0,38.5439,38.5525,38.4577,38.4577,26302.0
2016-03-04 15:05:00,44.63,44.74,44.63,44.74,22330.0,38.4663,38.5611,38.4663,38.5611,22330.0
2016-03-04 15:10:00,44.74,44.75,44.68,44.69,44888.0,38.5611,38.5697,38.5094,38.518,44888.0
2016-03-04 15:15:00,44.7,44.79,44.7,44.79,32837.0,38.5267,38.6042,38.5267,38.6042,32837.0
2016-03-04 15:20:00,44.79,44.8,44.76,44.78,27856.0,38.6042,38.6128,38.5784,38.5956,27856.0
2016-03-04 15:25:00,44.78,44.82,44.77,44.8,81242.0,38.5956,38.6301,38.587,38.6128,81242.0
2016-03-04 15:30:00,44.8,44.84,44.79,44.81,43459.0,38.6128,38.6473,38.6042,38.6215,43459.0
2016-03-04 15:35:00,44.8,44.8,44.75,44.77,56667.0,38.6128,38.6128,38.5697,38.587,56667.0
2016-03-04 15:40:00,44.77,44.84,44.77,44.8,36759.0,38.587,38.6473,38.587,38.6128,36759.0
2016-03-04 15:45:00,44.8,44.83,44.79,44.81,55522.0,38.6128,38.6387,38.6042,38.6215,55522.0
2016-03-04 15:50:00,44.8,44.81,44.75,44.77,69256.0,38.6128,38.6215,38.5697,38.587,69256.0
2016-03-04 15:55:00,44.77,44.8,44.76,44.8,140884.0,38.587,38.6128,38.5784,38.6128,140884.0
2016-03-07 09:30:00,44.58,44.77,44.58,44.72,15565.0,38.4232,38.587,38.4232,38.5439,15565.0
2016-03-07 09:35:00,44.76,44.95,44.76,44.91,48307.0,38.5784,38.7421,38.5784,38.7076,48307.0
2016-03-07 09:40:00,44.9,44.99,44.9,44.93,98906.0,38.699,38.7766,38.699,38.7249,98906.0
2016-03-07 09:45:00,44.94,45.06,44.94,45.04,35480.0,38.7335,38.8369,38.7335,38.8197,35480.0
2016-03-07 09:50:00,45.04,45.08,44.91,44.91,69866.0,38.8197,38.8542,38.7076,38.7076,69866.0
2016-03-07 09:55:00,44.9,44.93,44.84,44.93,36364.0,38.699,38.7249,38.6473,38.7249,36364.0
2016-03-07 10:00:00,44.9,44.96,44.88,44.96,44507.0,38.699,38.7507,38.6818,38.7507,44507.0
2016-03-07 10:05:00,44.97,45.08,44.97,45.05,20928.0,38.7594,38.8542,38.7594,38.8283,20928.0
2016-03-07 10:10:00,45.06,45.1,45.03,45.07,55120.0,38.8369,38.8714,38.8111,38.8456,55120.0
2016-03-07 10:15:00,45.06,45.16,45.03,45.15,69255.0,38.8369,38.9231,38.8111,38.9145,69255.0
2016-03-07 10:20:00,45.15,45.15,45.08,45.13,17431.0,38.9145,38.9145,38.8542,38.8973,17431.0
2016-03-07 10:25:00,45.13,45.16,45.04,45.06,20443.0,38.8973,38.9231,38.8197,38.8369,20443.0
2016-03-07 10:30:00,45.07,45.16,45.06,45.11,50093.0,38.8456,38.9231,38.8369,38.88,50093.0
2016-03-07 10:35:00,45.11,45.24,45.11,45.23,63218.0,38.88,38.9921,38.88,38.9835,63218.0
2016-03-07 10:40:00,45.23,45.27,45.21,45.23,553592.0,38.9835,39.0179,38.9662,38.9835,553592.0
2016-03-07 10:45:00,45.23,45.25,45.13,45.13,220396.0,38.9835,39.0007,38.8973,38.8973,220396.0
2016-03-07 10:50:00,45.13,45.17,45.11,45.15,63643.0,38.8973,38.9317,38.88,38.9145,63643.0
2016-03-07 10:55:00,45.16,45.19,45.14,45.16,24527.0,38.9231,38.949,38.9059,38.9231,24527.0
2016-03-07 11:00:00,45.16,45.19,45.14,45.15,43943.0,38.9231,38.949,38.9059,38.9145,43943.0
2016-03-07 11:05:00,45.15,45.2,45.14,45.19,26162.0,38.9145,38.9576,38.9059,38.949,26162.0
2016-03-07 11:10:00,45.2,45.23,45.2,45.22,21361.0,38.9576,38.9835,38.9576,38.9748,21361.0
2016-03-07 11:15:00,45.22,45.22,45.13,45.15,28273.0,38.9748,38.9748,38.8973,38.9145,28273.0
2016-03-07 11:20:00,45.16,45.24,45.15,45.23,34058.0,38.9231,38.9921,38.9145,38.9835,34058.0
2016-03-07 11:25:00,45.23,45.24,45.18,45.18,20541.0,38.9835,38.9921,38.9404,38.9404,20541.0
2016-03-07 11:30:00,45.18,45.22,45.18,45.21,19438.0,38.9404,38.9748,38.9404,38.9662,19438.0
2016-03-07 11:35:00,45.21,45.34,45.2,45.3,119436.0,38.9662,39.0783,38.9576,39.0438,119436.0
2016-03-07 11:40:00,45.3,45.34,45.28,45.32,18112.0,39.0438,39.0783,39.0265,39.061,18112.0
2016-03-07 11:45:00,45.33,45.38,45.29,45.31,20384.0,39.0696,39.1127,39.0352,39.0524,20384.0
2016-03-07 11:50:00,45.3,45.3,45.25,45.26,14809.0,39.0438,39.0438,39.0007,39.0093,14809.0
2016-03-07 11:55:00,45.27,45.28,45.19,45.23,14706.0,39.0179,39.0265,38.949,38.9835,14706.0
2016-03-07 12:00:00,45.23,45.23,45.18,45.2,24794.0,38.9835,38.9835,38.9404,38.9576,24794.0
2016-03-07 12:05:00,45.2,45.23,45.18,45.21,20990.0,38.9576,38.9835,38.9404,38.9662,20990.0
2016-03-07 12:10:00,45.22,45.23,45.15,45.17,43466.0,38.9748,38.9835,38.9145,38.9317,43466.0
2016-03-07 12:15:00,45.18,45.18,45.15,45.16,21850.0,38.9404,38.9404,38.9145,38.9231,21850.0
2016-03-07 12:20:00,45.17,45.18,45.17,45.18,8795.0,38.9317,38.9404,38.9317,38.9404,8795.0
2016-03-07 12:25:00,45.19,45.22,45.19,45.2,13437.0,38.949,38.9748,38.949,38.9576,13437.0
2016-03-07 12:30:00,45.2,45.23,45.2,45.22,13000.0,38.9576,38.9835,38.9576,38.9748,13000.0
2016-03-07 12:35:00,45.22,45.22,45.16,45.18,27973.0,38.9748,38.9748,38.9231,38.9404,27973.0
2016-03-07 12:40:00,45.17,45.23,45.17,45.23,34197.0,38.9317,38.9835,38.9317,38.9835,34197.0
2016-03-07 12:45:00,45.23,45.23,45.17,45.18,8892.0,38.9835,38.9835,38.9317,38.9404,8892.0
2016-03-07 12:50:00,45.17,45.21,45.17,45.2,12649.0,38.9317,38.9662,38.9317,38.9576,12649.0
2016-03-07 12:55:00,45.2,45.22,45.18,45.2,8430.0,38.9576,38.9748,38.9404,38.9576,8430.0
2016-03-07 13:00:00,45.21,45.21,45.18,45.21,13325.0,38.9662,38.9662,38.9404,38.9662,13325.0
2016-03-07 13:05:00,45.21,45.26,45.21,45.24,12740.0,38.9662,39.0093,38.9662,38.9921,12740.0
2016-03-07 13:10:00,45.25,45.27,45.19,45.2,42146.0,39.0007,39.0179,38.949,38.9576,42146.0
2016-03-07 13:15:00,45.2,45.21,45.17,45.17,24021.0,38.9576,38.9662,38.9317,38.9317,24021.0
2016-03-07 13:20:00,45.18,45.18,45.1,45.13,42992.0,38.9404,38.9404,38.8714,38.8973,42992.0
2016-03-07 13:25:00,45.12,45.17,45.12,45.13,22600.0,38.8886,38.9317,38.8886,38.8973,22600.0
2016-03-07 13:30:00,45.13,45.13,45.02,45.03,26815.0,38.8973,38.8973,38.8025,38.8111,26815.0
2016-03-07 13:35:00,45.02,45.02,44.99,45.02,38483.0,38.8025,38.8025,38.7766,38.8025,38483.0
2016-03-07 13:40:00,45.02,45.04,45.0,45.02,12603.0,38.8025,38.8197,38.7852,38.8025,12603.0
2016-03-07 13:45:00,45.02,45.03,45.0,45.03,13981.0,38.8025,38.8111,38.7852,38.8111,13981.0
2016-03-07 13:50:00,45.04,45.08,45.03,45.04,27008.0,38.8197,38.8542,38.8111,38.8197,27008.0
2016-03-07 13:55:00,45.04,45.05,45.02,45.03,20708.0,38.8197,38.8283,38.8025,38.8111,20708.0
2016-03-07 14:00:00,45.03,45.06,44.99,45.0,20042.0,38.8111,38.8369,38.7766,38.7852,20042.0
2016-03-07 14:05:00,44.99,45.06,44.98,45.03,21543.0,38.7766,38.8369,38.768,38.8111,21543.0
2016-03-07 14:10:00,45.03,45.07,45.03,45.05,21682.0,38.8111,38.8456,38.8111,38.8283,21682.0
2016-03-07 14:15:00,45.04,45.05,44.93,44.94,23340.0,38.8197,38.8283,38.7249,38.7335,23340.0
2016-03-07 14:20:00,44.94,44.97,44.92,44.92,25464.0,38.7335,38.7594,38.7163,38.7163,25464.0
2016-03-07 14:25:00,44.92,44.93,44.88,44.89,82551.0,38.7163,38.7249,38.6818,38.6904,82551.0
2016-03-07 14:30:00,44.89,44.89,44.82,44.83,37020.0,38.6904,38.6904,38.6301,38.6387,37020.0
2016-03-07 14:35:00,44.82,44.82,44.74,44.79,26202.0,38.6301,38.6301,38.5611,38.6042,26202.0
2016-03-07 14:40:00,44.79,44.8,44.77,44.79,25712.0,38.6042,38.6128,38.587,38.6042,25712.0
2016-03-07 14:45:00,44.8,44.85,44.8,44.83,23176.0,38.6128,38.6559,38.6128,38.6387,23176.0
2016-03-07 14:50:00,44.82,44.86,44.82,44.85,26913.0,38.6301,38.6646,38.6301,38.6559,26913.0
2016-03-07 14:55:00,44.85,44.88,44.82,44.85,17732.0,38.6559,38.6818,38.6301,38.6559,17732.0
2016-03-07 15:00:00,44.85,44.86,44.8,44.83,19417.0,38.6559,38.6646,38.6128,38.6387,19417.0
2016-03-07 15:05:00,44.82,44.88,44.79,44.88,47148.0,38.6301,38.6818,38.6042,38.6818,47148.0
2016-03-07 15:10:00,44.88,44.96,44.88,44.95,46134.0,38.6818,38.7507,38.6818,38.7421,46134.0
2016-03-07 15:15:00,44.96,44.99,44.95,44.99,33287.0,38.7507,38.7766,38.7421,38.7766,33287.0
2016-03-07 15:20:00,44.99,44.99,44.91,44.97,57819.0,38.7766,38.7766,38.7076,38.7594,57819.0
2016-03-07 15:25:00,44.97,45.0,44.95,44.96,64237.0,38.7594,38.7852,38.7421,38.7507,64237.0
2016-03-07 15:30:00,44.97,45.03,44.95,45.0,57555.0,38.7594,38.8111,38.7421,38.7852,57555.0
2016-03-07 15:35:00,45.0,45.09,44.99,45.05,67621.0,38.7852,38.8628,38.7766,38.8283,67621.0
2016-03-07 15:40:00,45.06,45.08,44.98,44.98,79660.0,38.8369,38.8542,38.768,38.768,79660.0
2016-03-07 15:45:00,44.99,45.03,44.94,44.97,70827.0,38.7766,38.8111,38.7335,38.7594,70827.0
2016-03-07 15:50:00,44.96,45.01,44.96,45.01,76470.0,38.7507,38.7938,38.7507,38.7938,76470.0
2016-03-07 15:55:00,45.01,45.06,44.97,45.06,219036.0,38.7938,38.8369,38.7594,38.8369,219036.0
2016-03-08 09:30:00,45.08,45.08,44.88,44.97,93138.0,38.8542,38.8542,38.6818,38.7594,93138.0
2016-03-08 09:35:00,44.97,45.19,44.96,45.11,84474.0,38.7594,38.949,38.7507,38.88,84474.0
2016-03-08 09:40:00,45.11,45.14,45.0,45.05,38582.0,38.88,38.9059,38.7852,38.8283,38582.0
2016-03-08 09:45:00,45.01,45.19,45.01,45.18,49119.0,38.7938,38.949,38.7938,38.9404,49119.0
2016-03-08 09:50:00,45.18,45.21,45.11,45.16,56054.0,38.9404,38.9662,38.88,38.9231,56054.0
2016-03-08 09:55:00,45.16,45.16,45.04,45.04,133545.0,38.9231,38.9231,38.8197,38.8197,133545.0
2016-03-08 10:00:00,45.04,45.12,45.03,45.11,46337.0,38.8197,38.8886,38.8111,38.88,46337.0
2016-03-08 10:05:00,45.1,45.14,45.03,45.03,50451.0,38.8714,38.9059,38.8111,38.8111,50451.0
2016-03-08 10:10:00,45.02,45.07,44.98,44.98,43059.0,38.8025,38.8456,38.768,38.768,43059.0
2016-03-08 10:15:00,44.97,45.0,44.92,44.93,79992.0,38.7594,38.7852,38.7163,38.7249,79992.0
2016-03-08 10:20:00,44.93,45.09,44.92,44.98,59325.0,38.7249,38.8628,38.7163,38.768,59325.0
2016-03-08 10:25:00,44.97,44.98,44.87,44.87,40558.0,38.7594,38.768,38.6732,38.6732,40558.0
2016-03-08 10:30:00,44.86,44.92,44.83,44.9,62081.0,38.6646,38.7163,38.6387,38.699,62081.0
2016-03-08 10:35:00,44.9,44.95,44.86,44.88,71124.0,38.699,38.7421,38.6646,38.6818,71124.0
2016-03-08 10:40:00,44.88,44.88,44.79,44.8,31621.0,38.6818,38.6818,38.6042,38.6128,31621.0
2016-03-08 10:45:00,44.8,44.82,44.78,44.79,52569.0,38.6128,38.6301,38.5956,38.6042,52569.0
2016-03-08 10:50:00,44.78,44.82,44.74,44.74,32483.0,38.5956,38.6301,38.5611,38.5611,32483.0
2016-03-08 10:55:00,44.74,44.78,44.7,44.73,69573.0,38.5611,38.5956,38.5267,38.5525,69573.0
2016-03-08 11:00:00,44.74,44.93,44.72,44.93,115290.0,38.5611,38.7249,38.5439,38.7249,115290.0
2016-03-08 11:05:00,44.94,44.95,44.89,44.95,44033.0,38.7335,38.7421,38.6904,38.7421,44033.0
2016-03-08 11:10:00,44.95,44.96,44.85,44.85,60269.0,38.7421,38.7507,38.6559,38.6559,60269.0
2016-03-08 11:15:00,44.84,44.97,44.83,44.93,44881.0,38.6473,38.7594,38.6387,38.7249,44881.0
2016-03-08 11:20:00,44.92,44.92,44.79,44.81,31115.0,38.7163,38.7163,38.6042,38.6215,31115.0
2016-03-08 11:25:00,44.81,44.94,44.81,44.9,27284.0,38.6215,38.7335,38.6215,38.699,27284.0
2016-03-08 11:30:00,44.9,44.97,44.9,44.94,21156.0,38.699,38.7594,38.699,38.7335,21156.0
2016-03-08 11:35:00,44.93,44.94,44.87,44.88,27569.0,38.7249,38.7335,38.6732,38.6818,27569.0
2016-03-08 11:40:00,44.88,44.92,44.86,44.91,55711.0,38.6818,38.7163,38.6646,38.7076,55711.0
2016-03-08 11:45:00,44.92,44.96,44.92,44.93,33495.0,38.7163,38.7507,38.7163,38.7249,33495.0
2016-03-08 11:50:00,44.92,45.03,44.92,45.01,79656.0,38.7163,38.8111,38.7163,38.7938,79656.0
2016-03-08 11:55:00,45.03,45.04,44.99,45.01,74514.0,38.8111,38.8197,38.7766,38.7938,74514.0
2016-03-08 12:00:00,45.0,45.04,44.97,44.98,34231.0,38.7852,38.8197,38.7594,38.768,34231.0
2016-03-08 12:05:00,44.98,45.08,44.98,45.08,21822.0,38.768,38.8542,38.768,38.8542,21822.0
2016-03-08 12:10:00,45.09,45.12,45.06,45.06,29764.0,38.8628,38.8886,38.8369,38.8369,29764.0
2016-03-08 12:15:00,45.06,45.09,45.04,45.07,22615.0,38.8369,38.8628,38.8197,38.8456,22615.0
2016-03-08 12:20:00,45.06,45.1,45.05,45.08,28730.0,38.8369,38.8714,38.8283,38.8542,28730.0
2016-03-08 12:25:00,45.08,45.11,45.06,45.07,56667.0,38.8542,38.88,38.8369,38.8456,56667.0
2016-03-08 12:30:00,45.08,45.11,45.04,45.04,12659.0,38.8542,38.88,38.8197,38.8197,12659.0
2016-03-08 12:35:00,45.05,45.05,44.98,45.02,16641.0,38.8283,38.8283,38.768,38.8025,16641.0
2016-03-08 12:40:00,45.03,45.06,45.01,45.05,69825.0,38.8111,38.8369,38.7938,38.8283,69825.0
2016-03-08 12:45:00,45.05,45.06,44.99,45.0,20253.0,38.8283,38.8369,38.7766,38.7852,20253.0
2016-03-08 12:50:00,45.0,45.02,44.95,44.95,57769.0,38.7852,38.8025,38.7421,38.7421,57769.0
2016-03-08 12:55:00,44.96,45.03,44.96,45.02,39895.0,38.7507,38.8111,38.7507,38.8025,39895.0
2016-03-08 13:00:00,45.02,45.04,45.01,45.03,23725.0,38.8025,38.8197,38.7938,38.8111,23725.0
2016-03-08 13:05:00,45.04,45.04,44.99,45.0,31952.0,38.8197,38.8197,38.7766,38.7852,31952.0
2016-03-08 13:10:00,45.0,45.01,44.96,44.99,24728.0,38.7852,38.7938,38.7507,38.7766,24728.0
2016-03-08 13:15:00,44.98,45.08,44.98,45.06,17409.0,38.768,38.8542,38.768,38.8369,17409.0
2016-03-08 13:20:00,45.06,45.13,45.04,45.1,32328.0,38.8369,38.8973,38.8197,38.8714,32328.0
2016-03-08 13:25:00,45.11,45.13,45.09,45.13,16683.0,38.88,38.8973,38.8628,38.8973,16683.0
2016-03-08 13:30:00,45.13,45.14,45.09,45.09,26625.0,38.8973,38.9059,38.8628,38.8628,26625.0
2016-03-08 13:35:00,45.09,45.15,45.09,45.14,68228.0,38.8628,38.9145,38.8628,38.9059,68228.0
2016-03-08 13:40:00,45.14,45.15,45.12,45.15,126316.0,38.9059,38.9145,38.8886,38.9145,126316.0
2016-03-08 13:45:00,45.16,45.18,45.13,45.13,26570.0,38.9231,38.9404,38.8973,38.8973,26570.0
2016-03-08 13:50:00,45.13,45.13,45.1,45.1,31119.0,38.8973,38.8973,38.8714,38.8714,31119.0
2016-03-08 13:55:00,45.11,45.13,45.1,45.1,30500.0,38.88,38.8973,38.8714,38.8714,30500.0
2016-03-08 14:00:00,45.1,45.11,45.06,45.09,17624.0,38.8714,38.88,38.8369,38.8628,17624.0
2016-03-08 14:05:00,45.09,45.11,45.08,45.11,21979.0,38.8628,38.88,38.8542,38.88,21979.0
2016-03-08 14:10:00,45.1,45.15,45.1,45.15,17315.0,38.8714,38.9145,38.8714,38.9145,17315.0
2016-03-08 14:15:00,45.15,45.15,45.1,45.12,28658.0,38.9145,38.9145,38.8714,38.8886,28658.0
2016-03-08 14:20:00,45.12,45.16,45.08,45.08,24636.0,38.8886,38.9231,38.8542,38.8542,24636.0
2016-03-08 14:25:00,45.07,45.12,45.05,45.06,23827.0,38.8456,38.8886,38.8283,38.8369,23827.0
2016-03-08 14:30:00,45.08,45.09,45.04,45.08,32430.0,38.8542,38.8628,38.8197,38.8542,32430.0
2016-03-08 14:35:00,45.07,45.08,45.01,45.04,16352.0,38.8456,38.8542,38.7938,38.8197,16352.0
2016-03-08 14:40:00,45.03,45.08,45.02,45.06,17894.0,38.8111,38.8542,38.8025,38.8369,17894.0
2016-03-08 14:45:00,45.06,45.08,45.04,45.04,12307.0,38.8369,38.8542,38.8197,38.8197,12307.0
2016-03-08 14:50:00,45.03,45.03,44.97,45.0,23081.0,38.8111,38.8111,38.7594,38.7852,23081.0
2016-03-08 14:55:00,45.0,45.04,44.98,45.03,22424.0,38.7852,38.8197,38.768,38.8111,22424.0
2016-03-08 15:00:00,45.02,45.05,44.98,44.98,50960.0,38.8025,38.8283,38.768,38.768,50960.0
2016-03-08 15:05:00,44.99,45.01,44.97,44.98,22583.0,38.7766,38.7938,38.7594,38.768,22583.0
2016-03-08 15:10:00,44.98,45.01,44.95,44.97,25930.0,38.768,38.7938,38.7421,38.7594,25930.0
2016-03-08 15:15:00,44.97,44.98,44.91,44.92,25255.0,38.7594,38.768,38.7076,38.7163,25255.0
2016-03-08 15:20:00,44.92,44.95,44.91,44.95,31315.0,38.7163,38.7421,38.7076,38.7421,31315.0
2016-03-08 15:25:00,44.95,44.97,44.88,44.88,33994.0,38.7421,38.7594,38.6818,38.6818,33994.0
2016-03-08 15:30:00,44.88,44.89,44.83,44.85,90553.0,38.6818,38.6904,38.6387,38.6559,90553.0
2016-03-08 15:35:00,44.85,44.88,44.82,44.83,68496.0,38.6559,38.6818,38.6301,38.6387,68496.0
2016-03-08 15:40:00,44.82,44.9,44.8,44.86,72095.0,38.6301,38.699,38.6128,38.6646,72095.0
2016-03-08 15:45:00,44.85,44.88,44.83,44.85,69308.0,38.6559,38.6818,38.6387,38.6559,69308.0
2016-03-08 15:50:00,44.84,44.85,44.75,44.76,102422.0,38.6473,38.6559,38.5697,38.5784,102422.0
2016-03-08 15:55:00,44.76,44.76,44.7,44.72,643411.0,38.5784,38.5784,38.5267,38.5439,643411.0
2016-03-09 09:30:00,44.95,45.01,44.81,44.92,57961.0,38.7421,38.7938,38.6215,38.7163,57961.0
2016-03-09 09:35:00,44.92,44.95,44.73,44.82,227887.0,38.7163,38.7421,38.5525,38.6301,227887.0
2016-03-09 09:40:00,44.84,44.98,44.84,44.98,43576.0,38.6473,38.768,38.6473,38.768,43576.0
2016-03-09 09:45:00,44.97,44.97,44.76,44.8,37945.0,38.7594,38.7594,38.5784,38.6128,37945.0
2016-03-09 09:50:00,44.79,44.79,44.67,44.76,70325.0,38.6042,38.6042,38.5008,38.5784,70325.0
2016-03-09 09:55:00,44.77,44.88,44.77,44.88,58766.0,38.587,38.6818,38.587,38.6818,58766.0
2016-03-09 10:00:00,44.87,44.88,44.76,44.85,45327.0,38.6732,38.6818,38.5784,38.6559,45327.0
2016-03-09 10:05:00,44.86,44.87,44.71,44.71,68171.0,38.6646,38.6732,38.5353,38.5353,68171.0
2016-03-09 10:10:00,44.7,44.77,44.69,44.7,69050.0,38.5267,38.587,38.518,38.5267,69050.0
2016-03-09 10:15:00,44.7,44.77,44.7,44.7,126702.0,38.5267,38.587,38.5267,38.5267,126702.0
2016-03-09 10:20:00,44.7,44.77,44.7,44.71,31225.0,38.5267,38.587,38.5267,38.5353,31225.0
2016-03-09 10:25:00,44.71,44.73,44.67,44.68,29875.0,38.5353,38.5525,38.5008,38.5094,29875.0
2016-03-09 10:30:00,44.69,44.81,44.69,44.76,65569.0,38.518,38.6215,38.518,38.5784,65569.0
2016-03-09 10:35:00,44.77,44.92,44.77,44.85,53672.0,38.587,38.7163,38.587,38.6559,53672.0
2016-03-09 10:40:00,44.85,44.86,44.78,44.79,41467.0,38.6559,38.6646,38.5956,38.6042,41467.0
2016-03-09 10:45:00,44.8,44.8,44.73,44.74,42397.0,38.6128,38.6128,38.5525,38.5611,42397.0
2016-03-09 10:50:00,44.74,44.74,44.55,44.57,52298.0,38.5611,38.5611,38.3974,38.4146,52298.0
2016-03-09 10:55:00,44.56,44.63,44.53,44.62,43754.0,38.406,38.4663,38.3801,38.4577,43754.0
2016-03-09 11:00:00,44.61,44.69,44.59,44.66,35058.0,38.4491,38.518,38.4318,38.4922,35058.0
2016-03-09 11:05:00,44.69,44.73,44.67,44.73,22443.0,38.518,38.5525,38.5008,38.5525,22443.0
2016-03-09 11:10:00,44.74,44.79,44.74,44.77,40213.0,38.5611,38.6042,38.5611,38.587,40213.0
2016-03-09 11:15:00,44.77,44.8,44.75,44.77,19434.0,38.587,38.6128,38.5697,38.587,19434.0
2016-03-09 11:20:00,44.78,44.8,44.72,44.8,35891.0,38.5956,38.6128,38.5439,38.6128,35891.0
2016-03-09 11:25:00,44.8,44.84,44.79,44.79,22603.0,38.6128,38.6473,38.6042,38.6042,22603.0
2016-03-09 11:30:00,44.79,44.84,44.75,44.76,47855.0,38.6042,38.6473,38.5697,38.5784,47855.0
2016-03-09 11:35:00,44.76,44.79,44.73,44.76,19279.0,38.5784,38.6042,38.5525,38.5784,19279.0
2016-03-09 11:40:00,44.75,44.75,44.72,44.75,20828.0,38.5697,38.5697,38.5439,38.5697,20828.0
2016-03-09 11:45:00,44.76,44.78,44.72,44.78,216632.0,38.5784,38.5956,38.5439,38.5956,216632.0
2016-03-09 11:50:00,44.79,44.88,44.78,44.88,55469.0,38.6042,38.6818,38.5956,38.6818,55469.0
2016-03-09 11:55:00,44.87,44.93,44.85,44.9,24275.0,38.6732,38.7249,38.6559,38.699,24275.0
2016-03-09 12:00:00,44.9,44.91,44.86,44.89,31162.0,38.699,38.7076,38.6646,38.6904,31162.0
2016-03-09 12:05:00,44.88,44.91,44.87,44.88,15310.0,38.6818,38.7076,38.6732,38.6818,15310.0
2016-03-09 12:10:00,44.88,44.92,44.88,44.91,12873.0,38.6818,38.7163,38.6818,38.7076,12873.0
2016-03-09 12:15:00,44.91,44.92,44.85,44.88,18280.0,38.7076,38.7163,38.6559,38.6818,18280.0
2016-03-09 12:20:00,44.87,44.89,44.87,44.89,15619.0,38.6732,38.6904,38.6732,38.6904,15619.0
2016-03-09 12:25:00,44.9,44.9,44.86,44.86,17003.0,38.699,38.699,38.6646,38.6646,17003.0
2016-03-09 12:30:00,44.86,44.89,44.86,44.88,52476.0,38.6646,38.6904,38.6646,38.6818,52476.0
2016-03-09 12:35:00,44.88,44.88,44.83,44.86,8742.0,38.6818,38.6818,38.6387,38.6646,8742.0
2016-03-09 12:40:00,44.85,44.86,44.82,44.84,23793.0,38.6559,38.6646,38.6301,38.6473,23793.0
2016-03-09 12:45:00,44.83,44.85,44.77,44.79,16078.0,38.6387,38.6559,38.587,38.6042,16078.0
2016-03-09 12:50:00,44.78,44.82,44.77,44.8,13011.0,38.5956,38.6301,38.587,38.6128,13011.0
2016-03-09 12:55:00,44.8,44.81,44.78,44.79,49934.0,38.6128,38.6215,38.5956,38.6042,49934.0
2016-03-09 13:00:00,44.79,44.83,44.78,44.81,12431.0,38.6042,38.6387,38.5956,38.6215,12431.0
2016-03-09 13:05:00,44.82,44.83,44.78,44.8,25780.0,38.6301,38.6387,38.5956,38.6128,25780.0
2016-03-09 13:10:00,44.79,44.84,44.78,44.83,13616.0,38.6042,38.6473,38.5956,38.6387,13616.0
2016-03-09 13:15:00,44.83,44.83,44.78,44.8,8564.0,38.6387,38.6387,38.5956,38.6128,8564.0
2016-03-09 13:20:00,44.8,44.81,44.78,44.8,32469.0,38.6128,38.6215,38.5956,38.6128,32469.0
2016-03-09 13:25:00,44.8,44.81,44.79,44.81,16242.0,38.6128,38.6215,38.6042,38.6215,16242.0
2016-03-09 13:30:00,44.82,44.87,44.82,44.86,11384.0,38.6301,38.6732,38.6301,38.6646,11384.0
2016-03-09 13:35:00,44.85,44.88,44.84,44.84,18811.0,38.6559,38.6818,38.6473,38.6473,18811.0
2016-03-09 13:40:00,44.84,44.84,44.81,44.82,54036.0,38.6473,38.6473,38.6215,38.6301,54036.0
2016-03-09 13:45:00,44.83,44.89,44.83,44.88,18306.0,38.6387,38.6904,38.6387,38.6818,18306.0
2016-03-09 13:50:00,44.89,44.9,44.87,44.88,15883.0,38.6904,38.699,38.6732,38.6818,15883.0
2016-03-09 13:55:00,44.87,44.9,44.85,44.88,16959.0,38.6732,38.699,38.6559,38.6818,16959.0
2016-03-09 14:00:00,44.88,44.89,44.86,44.88,8309.0,38.6818,38.6904,38.6646,38.6818,8309.0
2016-03-09 14:05:00,44.89,44.89,44.86,44.89,39484.0,38.6904,38.6904,38.6646,38.6904,39484.0
2016-03-09 14:10:00,44.89,44.89,44.86,44.86,14733.0,38.6904,38.6904,38.6646,38.6646,14733.0
2016-03-09 14:15:00,44.87,44.91,44.86,44.91,10406.0,38.6732,38.7076,38.6646,38.7076,10406.0
2016-03-09 14:20:00,44.9,44.9,44.85,44.86,15416.0,38.699,38.699,38.6559,38.6646,15416.0
2016-03-09 14:25:00,44.86,44.9,44.84,44.9,21170.0,38.6646,38.699,38.6473,38.699,21170.0
2016-03-09 14:30:00,44.9,44.9,44.84,44.84,17278.0,38.699,38.699,38.6473,38.6473,17278.0
2016-03-09 14:35:00,44.86,44.87,44.84,44.87,14799.0,38.6646,38.6732,38.6473,38.6732,14799.0
2016-03-09 14:40:00,44.86,44.87,44.84,44.87,16941.0,38.6646,38.6732,38.6473,38.6732,16941.0
2016-03-09 14:45:00,44.88,44.9,44.87,44.9,11540.0,38.6818,38.699,38.6732,38.699,11540.0
2016-03-09 14:50:00,44.91,44.94,44.89,44.91,26135.0,38.7076,38.7335,38.6904,38.7076,26135.0
2016-03-09 14:55:00,44.91,44.91,44.86,44.87,10674.0,38.7076,38.7076,38.6646,38.6732,10674.0
2016-03-09 15:00:00,44.86,44.87,44.84,44.87,14815.0,38.6646,38.6732,38.6473,38.6732,14815.0
2016-03-09 15:05:00,44.87,44.87,44.79,44.79,28904.0,38.6732,38.6732,38.6042,38.6042,28904.0
2016-03-09 15:10:00,44.79,44.79,44.76,44.77,19753.0,38.6042,38.6042,38.5784,38.587,19753.0
2016-03-09 15:15:00,44.76,44.8,44.76,44.76,29315.0,38.5784,38.6128,38.5784,38.5784,29315.0
2016-03-09 15:20:00,44.77,44.79,44.75,44.77,20804.0,38.587,38.6042,38.5697,38.587,20804.0
2016-03-09 15:25:00,44.77,44.8,44.75,44.79,65214.0,38.587,38.6128,38.5697,38.6042,65214.0
2016-03-09 15:30:00,44.8,44.83,44.77,44.81,32739.0,38.6128,38.6387,38.587,38.6215,32739.0
2016-03-09 15:35:00,44.8,44.82,44.77,44.78,30099.0,38.6128,38.6301,38.587,38.5956,30099.0
2016-03-09 15:40:00,44.78,44.8,44.75,44.77,36045.0,38.5956,38.6128,38.5697,38.587,36045.0
2016-03-09 15:45:00,44.78,44.78,44.75,44.75,47095.0,38.5956,38.5956,38.5697,38.5697,47095.0
2016-03-09 15:50:00,44.75,44.76,44.73,44.74,58452.0,38.5697,38.5784,38.5525,38.5611,58452.0
2016-03-09 15:55:00,44.74,44.82,44.73,44.82,63105.0,38.5611,38.6301,38.5525,38.6301,63105.0
2016-03-10 09:30:00,45.1,45.25,44.86,45.23,54206.0,38.8714,39.0007,38.6646,38.9835,54206.0
2016-03-10 09:35:00,45.23,45.26,45.11,45.22,129980.0,38.9835,39.0093,38.88,38.9748,129980.0
2016-03-10 09:40:00,45.22,45.22,45.08,45.15,46012.0,38.9748,38.9748,38.8542,38.9145,46012.0
2016-03-10 09:45:00,45.15,45.17,45.04,45.17,69642.0,38.9145,38.9317,38.8197,38.9317,69642.0
2016-03-10 09:50:00,45.15,45.28,45.14,45.26,37248.0,38.9145,39.0265,38.9059,39.0093,37248.0
2016-03-10 09:55:00,45.26,45.37,45.24,45.29,52239.0,39.0093,39.1041,38.9921,39.0352,52239.0
2016-03-10 10:00:00,45.29,45.32,45.24,45.3,44767.0,39.0352,39.061,38.9921,39.0438,44767.0
2016-03-10 10:05:00,45.29,45.32,45.24,45.24,71882.0,39.0352,39.061,38.9921,38.9921,71882.0
2016-03-10 10:10:00,45.25,45.26,45.15,45.2,32741.0,39.0007,39.0093,38.9145,38.9576,32741.0
2016-03-10 10:15:00,45.2,45.25,45.18,45.18,44140.0,38.9576,39.0007,38.9404,38.9404,44140.0
2016-03-10 10:20:00,45.17,45.24,45.15,45.18,35529.0,38.9317,38.9921,38.9145,38.9404,35529.0
2016-03-10 10:25:00,45.16,45.17,45.08,45.08,98061.0,38.9231,38.9317,38.8542,38.8542,98061.0
2016-03-10 10:30:00,45.07,45.07,44.93,44.94,55316.0,38.8456,38.8456,38.7249,38.7335,55316.0
2016-03-10 10:35:00,44.94,44.97,44.86,44.91,48648.0,38.7335,38.7594,38.6646,38.7076,48648.0
2016-03-10 10:40:00,44.9,44.99,44.89,44.99,73623.0,38.699,38.7766,38.6904,38.7766,73623.0
2016-03-10 10:45:00,44.99,45.06,44.98,44.98,61804.0,38.7766,38.8369,38.768,38.768,61804.0
2016-03-10 10:50:00,44.98,45.06,44.97,45.03,83987.0,38.768,38.8369,38.7594,38.8111,83987.0
2016-03-10 10:55:00,45.03,45.03,44.89,44.91,42928.0,38.8111,38.8111,38.6904,38.7076,42928.0
2016-03-10 11:00:00,44.91,44.92,44.79,44.85,34503.0,38.7076,38.7163,38.6042,38.6559,34503.0
2016-03-10 11:05:00,44.84,44.91,44.83,44.9,60389.0,38.6473,38.7076,38.6387,38.699,60389.0
2016-03-10 11:10:00,44.9,44.91,44.83,44.86,57518.0,38.699,38.7076,38.6387,38.6646,57518.0
2016-03-10 11:15:00,44.87,44.91,44.77,44.77,277589.0,38.6732,38.7076,38.587,38.587,277589.0
2016-03-10 11:20:00,44.77,44.77,44.66,44.66,34157.0,38.587,38.587,38.4922,38.4922,34157.0
2016-03-10 11:25:00,44.66,44.67,44.57,44.62,75136.0,38.4922,38.5008,38.4146,38.4577,75136.0
2016-03-10 11:30:00,44.63,44.68,44.59,44.62,43711.0,38.4663,38.5094,38.4318,38.4577,43711.0
2016-03-10 11:35:00,44.62,44.75,44.6,44.72,46689.0,38.4577,38.5697,38.4405,38.5439,46689.0
2016-03-10 11:40:00,44.72,44.82,44.72,44.79,23496.0,38.5439,38.6301,38.5439,38.6042,23496.0
2016-03-10 11:45:00,44.78,44.84,44.74,44.79,27847.0,38.5956,38.6473,38.5611,38.6042,27847.0
2016-03-10 11:50:00,44.8,44.81,44.71,44.71,42628.0,38.6128,38.6215,38.5353,38.5353,42628.0
2016-03-10 11:55:00,44.72,44.79,44.71,44.71,54661.0,38.5439,38.6042,38.5353,38.5353,54661.0
2016-03-10 12:00:00,44.71,44.83,44.71,44.82,43513.0,38.5353,38.6387,38.5353,38.6301,43513.0
2016-03-10 12:05:00,44.82,44.82,44.76,44.77,24518.0,38.6301,38.6301,38.5784,38.587,24518.0
2016-03-10 12:10:00,44.77,44.77,44.72,44.73,16536.0,38.587,38.587,38.5439,38.5525,16536.0
2016-03-10 12:15:00,44.73,44.77,44.71,44.75,23184.0,38.5525,38.587,38.5353,38.5697,23184.0
2016-03-10 12:20:00,44.75,44.76,44.64,44.64,40282.0,38.5697,38.5784,38.4749,38.4749,40282.0
2016-03-10 12:25:00,44.63,44.7,44.63,44.68,45611.0,38.4663,38.5267,38.4663,38.5094,45611.0
2016-03-10 12:30:00,44.68,44.69,44.64,44.65,21548.0,38.5094,38.518,38.4749,38.4836,21548.0
2016-03-10 12:35:00,44.64,44.64,44.52,44.52,27901.0,38.4749,38.4749,38.3715,38.3715,27901.0
2016-03-10 12:40:00,44.52,44.53,44.42,44.43,68971.0,38.3715,38.3801,38.2853,38.2939,68971.0
2016-03-10 12:45:00,44.44,44.49,44.41,44.44,72437.0,38.3026,38.3457,38.2767,38.3026,72437.0
2016-03-10 12:50:00,44.45,44.51,44.42,44.46,46654.0,38.3112,38.3629,38.2853,38.3198,46654.0
2016-03-10 12:55:00,44.47,44.56,44.45,44.51,22555.0,38.3284,38.406,38.3112,38.3629,22555.0
2016-03-10 13:00:00,44.51,44.56,44.48,44.49,15671.0,38.3629,38.406,38.337,38.3457,15671.0
2016-03-10 13:05:00,44.48,44.52,44.45,44.46,14601.0,38.337,38.3715,38.3112,38.3198,14601.0
2016-03-10 13:10:00,44.45,44.47,44.36,44.38,21245.0,38.3112,38.3284,38.2336,38.2508,21245.0
2016-03-10 13:15:00,44.39,44.48,44.39,44.48,18086.0,38.2595,38.337,38.2595,38.337,18086.0
2016-03-10 13:20:00,44.48,44.51,44.46,44.51,18026.0,38.337,38.3629,38.3198,38.3629,18026.0
2016-03-10 13:25:00,44.52,44.6,44.51,44.59,35544.0,38.3715,38.4405,38.3629,38.4318,35544.0
2016-03-10 13:30:00,44.59,44.67,44.58,44.65,55814.0,38.4318,38.5008,38.4232,38.4836,55814.0
2016-03-10 13:35:00,44.66,44.68,44.63,44.66,38291.0,38.4922,38.5094,38.4663,38.4922,38291.0
2016-03-10 13:40:00,44.66,44.66,44.58,44.61,27936.0,38.4922,38.4922,38.4232,38.4491,27936.0
2016-03-10 13:45:00,44.61,44.61,44.59,44.59,8284.0,38.4491,38.4491,38.4318,38.4318,8284.0
2016-03-10 13:50:00,44.58,44.65,44.58,44.65,34583.0,38.4232,38.4836,38.4232,38.4836,34583.0
2016-03-10 13:55:00,44.65,44.65,44.55,44.58,21166.0,38.4836,38.4836,38.3974,38.4232,21166.0
2016-03-10 14:00:00,44.57,44.63,44.57,44.61,15980.0,38.4146,38.4663,38.4146,38.4491,15980.0
2016-03-10 14:05:00,44.62,44.62,44.47,44.47,40544.0,38.4577,38.4577,38.3284,38.3284,40544.0
2016-03-10 14:10:00,44.47,44.5,44.42,44.49,24589.0,38.3284,38.3543,38.2853,38.3457,24589.0
2016-03-10 14:15:00,44.49,44.52,44.47,44.52,10030.0,38.3457,38.3715,38.3284,38.3715,10030.0
2016-03-10 14:20:00,44.51,44.61,44.49,44.61,28444.0,38.3629,38.4491,38.3457,38.4491,28444.0
2016-03-10 14:25:00,44.61,44.68,44.59,44.67,112357.0,38.4491,38.5094,38.4318,38.5008,112357.0
2016-03-10 14:30:00,44.67,44.73,44.64,44.66,30517.0,38.5008,38.5525,38.4749,38.4922,30517.0
2016-03-10 14:35:00,44.67,44.68,44.63,44.65,10141.0,38.5008,38.5094,38.4663,38.4836,10141.0
2016-03-10 14:40:00,44.66,44.78,44.66,44.77,19368.0,38.4922,38.5956,38.4922,38.587,19368.0
2016-03-10 14:45:00,44.77,44.84,44.76,44.83,50465.0,38.587,38.6473,38.5784,38.6387,50465.0
2016-03-10 14:50:00,44.83,44.86,44.81,44.81,16468.0,38.6387,38.6646,38.6215,38.6215,16468.0
2016-03-10 14:55:00,44.8,44.83,44.8,44.82,14758.0,38.6128,38.6387,38.6128,38.6301,14758.0
2016-03-10 15:00:00,44.81,44.85,44.75,44.8,45393.0,38.6215,38.6559,38.5697,38.6128,45393.0
2016-03-10 15:05:00,44.8,44.86,44.77,44.85,134958.0,38.6128,38.6646,38.587,38.6559,134958.0
2016-03-10 15:10:00,44.86,44.89,44.81,44.87,48072.0,38.6646,38.6904,38.6215,38.6732,48072.0
2016-03-10 15:15:00,44.88,44.95,44.86,44.91,19388.0,38.6818,38.7421,38.6646,38.7076,19388.0
2016-03-10 15:20:00,44.91,44.91,44.84,44.88,31187.0,38.7076,38.7076,38.6473,38.6818,31187.0
2016-03-10 15:25:00,44.9,45.0,44.89,44.98,40168.0,38.699,38.7852,38.6904,38.768,40168.0
2016-03-10 15:30:00,44.98,45.02,44.93,44.95,53794.0,38.768,38.8025,38.7249,38.7421,53794.0
2016-03-10 15:35:00,44.95,44.97,44.88,44.88,47881.0,38.7421,38.7594,38.6818,38.6818,47881.0
2016-03-10 15:40:00,44.89,44.92,44.85,44.89,42960.0,38.6904,38.7163,38.6559,38.6904,42960.0
2016-03-10 15:45:00,44.88,44.9,44.86,44.88,40793.0,38.6818,38.699,38.6646,38.6818,40793.0
2016-03-10 15:50:00,44.87,44.94,44.87,44.92,63030.0,38.6732,38.7335,38.6732,38.7163,63030.0
2016-03-10 15:55:00,44.93,44.93,44.88,44.93,134417.0,38.7249,38.7249,38.6818,38.7249,134417.0
2016-03-11 09:30:00,45.3,45.39,45.13,45.2,60351.0,39.0438,39.1214,38.8973,38.9576,60351.0
2016-03-11 09:35:00,45.22,45.32,45.22,45.28,48075.0,38.9748,39.061,38.9748,39.0265,48075.0
2016-03-11 09:40:00,45.28,45.3,45.23,45.3,33551.0,39.0265,39.0438,38.9835,39.0438,33551.0
2016-03-11 09:45:00,45.32,45.32,45.17,45.21,34701.0,39.061,39.061,38.9317,38.9662,34701.0
2016-03-11 09:50:00,45.21,45.36,45.21,45.36,48427.0,38.9662,39.0955,38.9662,39.0955,48427.0
2016-03-11 09:55:00,45.34,45.38,45.29,45.29,22625.0,39.0783,39.1127,39.0352,39.0352,22625.0
2016-03-11 10:00:00,45.3,45.31,45.27,45.3,25657.0,39.0438,39.0524,39.0179,39.0438,25657.0
2016-03-11 10:05:00,45.31,45.34,45.22,45.23,29748.0,39.0524,39.0783,38.9748,38.9835,29748.0
2016-03-11 10:10:00,45.23,45.3,45.23,45.26,20788.0,38.9835,39.0438,38.9835,39.0093,20788.0
2016-03-11 10:15:00,45.25,45.33,45.24,45.33,21855.0,39.0007,39.0696,38.9921,39.0696,21855.0
2016-03-11 10:20:00,45.34,45.34,45.28,45.31,13824.0,39.0783,39.0783,39.0265,39.0524,13824.0
2016-03-11 10:25:00,45.31,45.34,45.29,45.33,21089.0,39.0524,39.0783,39.0352,39.0696,21089.0
2016-03-11 10:30:00,45.34,45.44,45.34,45.43,36474.0,39.0783,39.1645,39.0783,39.1558,36474.0
2016-03-11 10:35:00,45.43,45.46,45.41,45.41,50855.0,39.1558,39.1817,39.1386,39.1386,50855.0
2016-03-11 10:40:00,45.42,45.44,45.4,45.4,14803.0,39.1472,39.1645,39.13,39.13,14803.0
2016-03-11 10:45:00,45.4,45.42,45.37,45.4,23150.0,39.13,39.1472,39.1041,39.13,23150.0
2016-03-11 10:50:00,45.4,45.4,45.35,45.4,18202.0,39.13,39.13,39.0869,39.13,18202.0
2016-03-11 10:55:00,45.4,45.41,45.37,45.37,26169.0,39.13,39.1386,39.1041,39.1041,26169.0
2016-03-11 11:00:00,45.38,45.39,45.33,45.33,22184.0,39.1127,39.1214,39.0696,39.0696,22184.0
2016-03-11 11:05:00,45.34,45.35,45.29,45.34,132611.0,39.0783,39.0869,39.0352,39.0783,132611.0
2016-03-11 11:10:00,45.34,45.37,45.32,45.32,52586.0,39.0783,39.1041,39.061,39.061,52586.0
2016-03-11 11:15:00,45.32,45.36,45.32,45.35,25233.0,39.061,39.0955,39.061,39.0869,25233.0
2016-03-11 11:20:00,45.35,45.37,45.33,45.36,57408.0,39.0869,39.1041,39.0696,39.0955,57408.0
2016-03-11 11:25:00,45.37,45.4,45.35,45.35,13586.0,39.1041,39.13,39.0869,39.0869,13586.0
2016-03-11 11:30:00,45.35,45.37,45.34,45.36,22900.0,39.0869,39.1041,39.0783,39.0955,22900.0
2016-03-11 11:35:00,45.36,45.36,45.32,45.35,28909.0,39.0955,39.0955,39.061,39.0869,28909.0
2016-03-11 11:40:00,45.34,45.34,45.3,45.32,17609.0,39.0783,39.0783,39.0438,39.061,17609.0
2016-03-11 11:45:00,45.33,45.33,45.29,45.29,19129.0,39.0696,39.0696,39.0352,39.0352,19129.0
2016-03-11 11:50:00,45.28,45.29,45.27,45.29,23510.0,39.0265,39.0352,39.0179,39.0352,23510.0
2016-03-11 11:55:00,45.3,45.31,45.26,45.27,293873.0,39.0438,39.0524,39.0093,39.0179,293873.0
2016-03-11 12:00:00,45.27,45.28,45.24,45.28,42975.0,39.0179,39.0265,38.9921,39.0265,42975.0
2016-03-11 12:05:00,45.27,45.28,45.26,45.28,75962.0,39.0179,39.0265,39.0093,39.0265,75962.0
2016-03-11 12:10:00,45.28,45.32,45.26,45.29,276331.0,39.0265,39.061,39.0093,39.0352,276331.0
2016-03-11 12:15:00,45.29,45.31,45.28,45.3,132107.0,39.0352,39.0524,39.0265,39.0438,132107.0
2016-03-11 12:20:00,45.3,45.33,45.29,45.32,76696.0,39.0438,39.0696,39.0352,39.061,76696.0
2016-03-11 12:25:00,45.32,45.35,45.31,45.33,31681.0,39.061,39.0869,39.0524,39.0696,31681.0
2016-03-11 12:30:00,45.33,45.33,45.28,45.3,83780.0,39.0696,39.0696,39.0265,39.0438,83780.0
2016-03-11 12:35:00,45.3,45.31,45.28,45.3,166683.0,39.0438,39.0524,39.0265,39.0438,166683.0
2016-03-11 12:40:00,45.3,45.31,45.28,45.3,95880.0,39.0438,39.0524,39.0265,39.0438,95880.0
2016-03-11 12:45:00,45.31,45.33,45.28,45.32,37602.0,39.0524,39.0696,39.0265,39.061,37602.0
2016-03-11 12:50:00,45.32,45.33,45.3,45.32,61619.0,39.061,39.0696,39.0438,39.061,61619.0
2016-03-11 12:55:00,45.32,45.34,45.29,45.3,240066.0,39.061,39.0783,39.0352,39.0438,240066.0
2016-03-11 13:00:00,45.3,45.33,45.27,45.3,60559.0,39.0438,39.0696,39.0179,39.0438,60559.0
2016-03-11 13:05:00,45.29,45.29,45.22,45.25,38078.0,39.0352,39.0352,38.9748,39.0007,38078.0
2016-03-11 13:10:00,45.26,45.32,45.25,45.31,29625.0,39.0093,39.061,39.0007,39.0524,29625.0
2016-03-11 13:15:00,45.3,45.33,45.28,45.32,42532.0,39.0438,39.0696,39.0265,39.061,42532.0
2016-03-11 13:20:00,45.32,45.35,45.32,45.34,15466.0,39.061,39.0869,39.061,39.0783,15466.0
2016-03-11 13:25:00,45.35,45.35,45.32,45.32,31730.0,39.0869,39.0869,39.061,39.061,31730.0
2016-03-11 13:30:00,45.33,45.33,45.29,45.29,30602.0,39.0696,39.0696,39.0352,39.0352,30602.0
2016-03-11 13:35:00,45.3,45.3,45.27,45.29,111505.0,39.0438,39.0438,39.0179,39.0352,111505.0
2016-03-11 13:40:00,45.29,45.3,45.28,45.28,49978.0,39.0352,39.0438,39.0265,39.0265,49978.0
2016-03-11 13:45:00,45.28,45.28,45.25,45.28,27050.0,39.0265,39.0265,39.0007,39.0265,27050.0
2016-03-11 13:50:00,45.28,45.32,45.28,45.3,15610.0,39.0265,39.061,39.0265,39.0438,15610.0
2016-03-11 13:55:00,45.31,45.34,45.31,45.32,23386.0,39.0524,39.0783,39.0524,39.061,23386.0
2016-03-11 14:00:00,45.33,45.35,45.33,45.35,22623.0,39.0696,39.0869,39.0696,39.0869,22623.0
2016-03-11 14:05:00,45.35,45.37,45.34,45.34,13345.0,39.0869,39.1041,39.0783,39.0783,13345.0
2016-03-11 14:10:00,45.34,45.37,45.34,45.35,28002.0,39.0783,39.1041,39.0783,39.0869,28002.0
2016-03-11 14:15:00,45.35,45.36,45.33,45.35,22617.0,39.0869,39.0955,39.0696,39.0869,22617.0
2016-03-11 14:20:00,45.35,45.4,45.35,45.4,30702.0,39.0869,39.13,39.0869,39.13,30702.0
2016-03-11 14:25:00,45.4,45.4,45.33,45.35,27290.0,39.13,39.13,39.0696,39.0869,27290.0
2016-03-11 14:30:00,45.35,45.37,45.34,45.36,58989.0,39.0869,39.1041,39.0783,39.0955,58989.0
2016-03-11 14:35:00,45.36,45.38,45.35,45.36,21673.0,39.0955,39.1127,39.0869,39.0955,21673.0
2016-03-11 14:40:00,45.35,45.39,45.34,45.38,104165.0,39.0869,39.1214,39.0783,39.1127,104165.0
2016-03-11 14:45:00,45.38,45.4,45.34,45.35,38801.0,39.1127,39.13,39.0783,39.0869,38801.0
2016-03-11 14:50:00,45.35,45.37,45.35,45.36,19135.0,39.0869,39.1041,39.0869,39.0955,19135.0
2016-03-11 14:55:00,45.36,45.36,45.33,45.33,67161.0,39.0955,39.0955,39.0696,39.0696,67161.0
2016-03-11 15:00:00,45.33,45.37,45.32,45.37,77874.0,39.0696,39.1041,39.061,39.1041,77874.0
2016-03-11 15:05:00,45.37,45.46,45.37,45.46,36834.0,39.1041,39.1817,39.1041,39.1817,36834.0
2016-03-11 15:10:00,45.46,45.49,45.44,45.46,27560.0,39.1817,39.2075,39.1645,39.1817,27560.0
2016-03-11 15:15:00,45.47,45.5,45.45,45.5,25829.0,39.1903,39.2162,39.1731,39.2162,25829.0
2016-03-11 15:20:00,45.5,45.54,45.49,45.53,69160.0,39.2162,39.2506,39.2075,39.242,69160.0
2016-03-11 15:25:00,45.53,45.56,45.52,45.55,85740.0,39.242,39.2679,39.2334,39.2593,85740.0
2016-03-11 15:30:00,45.55,45.56,45.48,45.52,159494.0,39.2593,39.2679,39.1989,39.2334,159494.0
2016-03-11 15:35:00,45.52,45.54,45.5,45.53,110132.0,39.2334,39.2506,39.2162,39.242,110132.0
2016-03-11 15:40:00,45.53,45.58,45.52,45.58,103614.0,39.242,39.2851,39.2334,39.2851,103614.0
2016-03-11 15:45:00,45.58,45.59,45.56,45.58,170193.0,39.2851,39.2937,39.2679,39.2851,170193.0
2016-03-11 15:50:00,45.58,45.59,45.57,45.59,170210.0,39.2851,39.2937,39.2765,39.2937,170210.0
2016-03-11 15:55:00,45.59,45.61,45.58,45.59,363582.0,39.2937,39.311,39.2851,39.2937,363582.0
2016-03-14 09:30:00,45.55,45.71,45.5,45.58,76660.0,39.2593,39.3972,39.2162,39.2851,76660.0
2016-03-14 09:35:00,45.58,45.64,45.51,45.63,53627.0,39.2851,39.3368,39.2248,39.3282,53627.0
2016-03-14 09:40:00,45.62,45.66,45.56,45.56,54421.0,39.3196,39.3541,39.2679,39.2679,54421.0
2016-03-14 09:45:00,45.57,45.61,45.5,45.5,42859.0,39.2765,39.311,39.2162,39.2162,42859.0
2016-03-14 09:50:00,45.5,45.54,45.45,45.47,24242.0,39.2162,39.2506,39.1731,39.1903,24242.0
2016-03-14 09:55:00,45.47,45.56,45.47,45.52,25862.0,39.1903,39.2679,39.1903,39.2334,25862.0
2016-03-14 10:00:00,45.52,45.6,45.52,45.59,79347.0,39.2334,39.3024,39.2334,39.2937,79347.0
2016-03-14 10:05:00,45.59,45.67,45.57,45.64,25231.0,39.2937,39.3627,39.2765,39.3368,25231.0
2016-03-14 10:10:00,45.63,45.65,45.58,45.63,13300.0,39.3282,39.3455,39.2851,39.3282,13300.0
2016-03-14 10:15:00,45.64,45.68,45.63,45.64,23878.0,39.3368,39.3713,39.3282,39.3368,23878.0
2016-03-14 10:20:00,45.64,45.64,45.56,45.56,42234.0,39.3368,39.3368,39.2679,39.2679,42234.0
2016-03-14 10:25:00,45.55,45.65,45.55,45.62,29084.0,39.2593,39.3455,39.2593,39.3196,29084.0
2016-03-14 10:30:00,45.61,45.69,45.61,45.68,19509.0,39.311,39.3799,39.311,39.3713,19509.0
2016-03-14 10:35:00,45.68,45.7,45.61,45.61,17409.0,39.3713,39.3885,39.311,39.311,17409.0
2016-03-14 10:40:00,45.6,45.69,45.6,45.69,16669.0,39.3024,39.3799,39.3024,39.3799,16669.0
2016-03-14 10:45:00,45.69,45.7,45.66,45.67,19900.0,39.3799,39.3885,39.3541,39.3627,19900.0
2016-03-14 10:50:00,45.66,45.66,45.59,45.59,63702.0,39.3541,39.3541,39.2937,39.2937,63702.0
2016-03-14 10:55:00,45.58,45.58,45.54,45.55,61443.0,39.2851,39.2851,39.2506,39.2593,61443.0
2016-03-14 11:00:00,45.54,45.58,45.5,45.51,102649.0,39.2506,39.2851,39.2162,39.2248,102649.0
2016-03-14 11:05:00,45.5,45.53,45.47,45.48,31111.0,39.2162,39.242,39.1903,39.1989,31111.0
2016-03-14 11:10:00,45.48,45.53,45.48,45.5,86865.0,39.1989,39.242,39.1989,39.2162,86865.0
2016-03-14 11:15:00,45.5,45.55,45.49,45.55,48724.0,39.2162,39.2593,39.2075,39.2593,48724.0
2016-03-14 11:20:00,45.54,45.57,45.53,45.53,14848.0,39.2506,39.2765,39.242,39.242,14848.0
2016-03-14 11:25:00,45.52,45.54,45.48,45.49,24311.0,39.2334,39.2506,39.1989,39.2075,24311.0
2016-03-14 11:30:00,45.49,45.5,45.44,45.46,35216.0,39.2075,39.2162,39.1645,39.1817,35216.0
2016-03-14 11:35:00,45.45,45.49,45.43,45.49,30063.0,39.1731,39.2075,39.1558,39.2075,30063.0
2016-03-14 11:40:00,45.5,45.52,45.5,45.51,10649.0,39.2162,39.2334,39.2162,39.2248,10649.0
2016-03-14 11:45:00,45.5,45.51,45.48,45.5,18210.0,39.2162,39.2248,39.1989,39.2162,18210.0
2016-03-14 11:50:00,45.51,45.55,45.51,45.53,11777.0,39.2248,39.2593,39.2248,39.242,11777.0
2016-03-14 11:55:00,45.52,45.53,45.45,45.46,90102.0,39.2334,39.242,39.1731,39.1817,90102.0
2016-03-14 12:00:00,45.47,45.48,45.4,45.41,20008.0,39.1903,39.1989,39.13,39.1386,20008.0
2016-03-14 12:05:00,45.4,45.41,45.38,45.4,9400.0,39.13,39.1386,39.1127,39.13,9400.0
2016-03-14 12:10:00,45.4,45.42,45.38,45.39,23740.0,39.13,39.1472,39.1127,39.1214,23740.0
2016-03-14 12:15:00,45.39,45.42,45.38,45.42,19585.0,39.1214,39.1472,39.1127,39.1472,19585.0
2016-03-14 12:20:00,45.41,45.41,45.37,45.37,13300.0,39.1386,39.1386,39.1041,39.1041,13300.0
2016-03-14 12:25:00,45.37,45.37,45.34,45.35,8064.0,39.1041,39.1041,39.0783,39.0869,8064.0
2016-03-14 12:30:00,45.35,45.38,45.34,45.38,20781.0,39.0869,39.1127,39.0783,39.1127,20781.0
2016-03-14 12:35:00,45.38,45.43,45.38,45.42,13952.0,39.1127,39.1558,39.1127,39.1472,13952.0
2016-03-14 12:40:00,45.42,45.44,45.42,45.44,28384.0,39.1472,39.1645,39.1472,39.1645,28384.0
2016-03-14 12:45:00,45.43,45.44,45.4,45.43,60306.0,39.1558,39.1645,39.13,39.1558,60306.0
2016-03-14 12:50:00,45.44,45.45,45.43,45.44,37692.0,39.1645,39.1731,39.1558,39.1645,37692.0
2016-03-14 12:55:00,45.43,45.44,45.41,45.42,21122.0,39.1558,39.1645,39.1386,39.1472,21122.0
2016-03-14 13:00:00,45.42,45.48,45.42,45.48,26652.0,39.1472,39.1989,39.1472,39.1989,26652.0
2016-03-14 13:05:00,45.47,45.5,45.46,45.49,14962.0,39.1903,39.2162,39.1817,39.2075,14962.0
2016-03-14 13:10:00,45.49,45.51,45.47,45.47,18887.0,39.2075,39.2248,39.1903,39.1903,18887.0
2016-03-14 13:15:00,45.47,45.49,45.46,45.49,10868.0,39.1903,39.2075,39.1817,39.2075,10868.0
2016-03-14 13:20:00,45.48,45.55,45.48,45.55,12537.0,39.1989,39.2593,39.1989,39.2593,12537.0
2016-03-14 13:25:00,45.55,45.6,45.55,45.58,7800.0,39.2593,39.3024,39.2593,39.2851,7800.0
2016-03-14 13:30:00,45.57,45.61,45.57,45.6,28027.0,39.2765,39.311,39.2765,39.3024,28027.0
2016-03-14 13:35:00,45.6,45.63,45.59,45.63,10324.0,39.3024,39.3282,39.2937,39.3282,10324.0
2016-03-14 13:40:00,45.63,45.66,45.63,45.65,10363.0,39.3282,39.3541,39.3282,39.3455,10363.0
2016-03-14 13:45:00,45.64,45.65,45.61,45.63,8000.0,39.3368,39.3455,39.311,39.3282,8000.0
2016-03-14 13:50:00,45.62,45.65,45.61,45.65,14963.0,39.3196,39.3455,39.311,39.3455,14963.0
2016-03-14 13:55:00,45.65,45.66,45.64,45.66,67039.0,39.3455,39.3541,39.3368,39.3541,67039.0
2016-03-14 14:00:00,45.66,45.66,45.59,45.6,36278.0,39.3541,39.3541,39.2937,39.3024,36278.0
2016-03-14 14:05:00,45.61,45.61,45.57,45.58,10207.0,39.311,39.311,39.2765,39.2851,10207.0
2016-03-14 14:10:00,45.59,45.61,45.58,45.6,13189.0,39.2937,39.311,39.2851,39.3024,13189.0
2016-03-14 14:15:00,45.6,45.6,45.54,45.55,29392.0,39.3024,39.3024,39.2506,39.2593,29392.0
2016-03-14 14:20:00,45.54,45.59,45.54,45.57,45498.0,39.2506,39.2937,39.2506,39.2765,45498.0
2016-03-14 14:25:00,45.58,45.6,45.55,45.6,103179.0,39.2851,39.3024,39.2593,39.3024,103179.0
2016-03-14 14:30:00,45.61,45.61,45.58,45.59,14900.0,39.311,39.311,39.2851,39.2937,14900.0
2016-03-14 14:35:00,45.59,45.6,45.58,45.59,48595.0,39.2937,39.3024,39.2851,39.2937,48595.0
2016-03-14 14:40:00,45.6,45.63,45.58,45.59,41524.0,39.3024,39.3282,39.2851,39.2937,41524.0
2016-03-14 14:45:00,45.59,45.61,45.57,45.61,103931.0,39.2937,39.311,39.2765,39.311,103931.0
2016-03-14 14:50:00,45.6,45.61,45.6,45.6,59909.0,39.3024,39.311,39.3024,39.3024,59909.0
2016-03-14 14:55:00,45.6,45.63,45.6,45.63,59353.0,39.3024,39.3282,39.3024,39.3282,59353.0
2016-03-14 15:00:00,45.62,45.62,45.57,45.58,24963.0,39.3196,39.3196,39.2765,39.2851,24963.0
2016-03-14 15:05:00,45.58,45.59,45.56,45.57,12763.0,39.2851,39.2937,39.2679,39.2765,12763.0
2016-03-14 15:10:00,45.56,45.6,45.55,45.59,8870.0,39.2679,39.3024,39.2593,39.2937,8870.0
2016-03-14 15:15:00,45.59,45.59,45.55,45.56,33535.0,39.2937,39.2937,39.2593,39.2679,33535.0
2016-03-14 15:20:00,45.55,45.58,45.54,45.57,53930.0,39.2593,39.2851,39.2506,39.2765,53930.0
2016-03-14 15:25:00,45.58,45.64,45.58,45.61,14163.0,39.2851,39.3368,39.2851,39.311,14163.0
2016-03-14 15:30:00,45.6,45.61,45.54,45.55,48308.0,39.3024,39.311,39.2506,39.2593,48308.0
2016-03-14 15:35:00,45.55,45.59,45.55,45.58,31884.0,39.2593,39.2937,39.2593,39.2851,31884.0
2016-03-14 15:40:00,45.59,45.61,45.55,45.56,91188.0,39.2937,39.311,39.2593,39.2679,91188.0
2016-03-14 15:45:00,45.56,45.59,45.55,45.58,117688.0,39.2679,39.2937,39.2593,39.2851,117688.0
2016-03-14 15:50:00,45.58,45.59,45.54,45.55,106523.0,39.2851,39.2937,39.2506,39.2593,106523.0
2016-03-14 15:55:00,45.55,45.57,45.54,45.55,370584.0,39.2593,39.2765,39.2506,39.2593,370584.0
2016-03-15 09:30:00,45.32,45.47,45.32,45.38,82398.0,39.061,39.1903,39.061,39.1127,82398.0
2016-03-15 09:35:00,45.36,45.41,45.32,45.4,198549.0,39.0955,39.1386,39.061,39.13,198549.0
2016-03-15 09:40:00,45.38,45.44,45.34,45.36,82908.0,39.1127,39.1645,39.0783,39.0955,82908.0
2016-03-15 09:45:00,45.36,45.39,45.29,45.3,77281.0,39.0955,39.1214,39.0352,39.0438,77281.0
2016-03-15 09:50:00,45.3,45.31,45.23,45.27,164220.0,39.0438,39.0524,38.9835,39.0179,164220.0
2016-03-15 09:55:00,45.27,45.28,45.21,45.24,86457.0,39.0179,39.0265,38.9662,38.9921,86457.0
2016-03-15 10:00:00,45.24,45.28,45.16,45.17,47594.0,38.9921,39.0265,38.9231,38.9317,47594.0
2016-03-15 10:05:00,45.17,45.27,45.16,45.23,42756.0,38.9317,39.0179,38.9231,38.9835,42756.0
2016-03-15 10:10:00,45.22,45.29,45.22,45.29,44461.0,38.9748,39.0352,38.9748,39.0352,44461.0
2016-03-15 10:15:00,45.3,45.32,45.19,45.21,167030.0,39.0438,39.061,38.949,38.9662,167030.0
2016-03-15 10:20:00,45.21,45.26,45.17,45.23,31932.0,38.9662,39.0093,38.9317,38.9835,31932.0
2016-03-15 10:25:00,45.23,45.29,45.2,45.29,40033.0,38.9835,39.0352,38.9576,39.0352,40033.0
2016-03-15 10:30:00,45.3,45.35,45.29,45.29,43156.0,39.0438,39.0869,39.0352,39.0352,43156.0
2016-03-15 10:35:00,45.29,45.31,45.21,45.24,63606.0,39.0352,39.0524,38.9662,38.9921,63606.0
2016-03-15 10:40:00,45.24,45.27,45.21,45.21,81796.0,38.9921,39.0179,38.9662,38.9662,81796.0
2016-03-15 10:45:00,45.21,45.21,45.13,45.14,25754.0,38.9662,38.9662,38.8973,38.9059,25754.0
2016-03-15 10:50:00,45.13,45.14,45.05,45.05,29038.0,38.8973,38.9059,38.8283,38.8283,29038.0
2016-03-15 10:55:00,45.05,45.09,45.04,45.07,52798.0,38.8283,38.8628,38.8197,38.8456,52798.0
2016-03-15 11:00:00,45.07,45.11,45.07,45.08,11343.0,38.8456,38.88,38.8456,38.8542,11343.0
2016-03-15 11:05:00,45.07,45.15,45.05,45.14,147978.0,38.8456,38.9145,38.8283,38.9059,147978.0
2016-03-15 11:10:00,45.14,45.14,45.11,45.12,14041.0,38.9059,38.9059,38.88,38.8886,14041.0
2016-03-15 11:15:00,45.12,45.13,45.08,45.09,20775.0,38.8886,38.8973,38.8542,38.8628,20775.0
2016-03-15 11:20:00,45.1,45.13,45.08,45.11,13690.0,38.8714,38.8973,38.8542,38.88,13690.0
2016-03-15 11:25:00,45.11,45.15,45.11,45.12,14008.0,38.88,38.9145,38.88,38.8886,14008.0
2016-03-15 11:30:00,45.13,45.17,45.09,45.09,106548.0,38.8973,38.9317,38.8628,38.8628,106548.0
2016-03-15 11:35:00,45.09,45.1,45.06,45.06,20300.0,38.8628,38.8714,38.8369,38.8369,20300.0
2016-03-15 11:40:00,45.06,45.07,45.03,45.06,103325.0,38.8369,38.8456,38.8111,38.8369,103325.0
2016-03-15 11:45:00,45.07,45.1,45.04,45.04,40820.0,38.8456,38.8714,38.8197,38.8197,40820.0
2016-03-15 11:50:00,45.05,45.06,45.03,45.04,58736.0,38.8283,38.8369,38.8111,38.8197,58736.0
2016-03-15 11:55:00,45.04,45.06,45.04,45.05,159640.0,38.8197,38.8369,38.8197,38.8283,159640.0
2016-03-15 12:00:00,45.05,45.1,45.05,45.08,25400.0,38.8283,38.8714,38.8283,38.8542,25400.0
2016-03-15 12:05:00,45.07,45.1,45.04,45.05,47842.0,38.8456,38.8714,38.8197,38.8283,47842.0
2016-03-15 12:10:00,45.05,45.07,45.04,45.05,21805.0,38.8283,38.8456,38.8197,38.8283,21805.0
2016-03-15 12:15:00,45.05,45.07,45.03,45.05,69229.0,38.8283,38.8456,38.8111,38.8283,69229.0
2016-03-15 12:20:00,45.06,45.08,45.05,45.07,57519.0,38.8369,38.8542,38.8283,38.8456,57519.0
2016-03-15 12:25:00,45.08,45.08,45.05,45.06,27628.0,38.8542,38.8542,38.8283,38.8369,27628.0
2016-03-15 12:30:00,45.06,45.07,45.04,45.06,21502.0,38.8369,38.8456,38.8197,38.8369,21502.0
2016-03-15 12:35:00,45.07,45.1,45.06,45.08,76900.0,38.8456,38.8714,38.8369,38.8542,76900.0
2016-03-15 12:40:00,45.08,45.09,45.04,45.06,11000.0,38.8542,38.8628,38.8197,38.8369,11000.0
2016-03-15 12:45:00,45.07,45.07,45.02,45.04,12412.0,38.8456,38.8456,38.8025,38.8197,12412.0
2016-03-15 12:50:00,45.05,45.08,45.05,45.07,3569.0,38.8283,38.8542,38.8283,38.8456,3569.0
2016-03-15 12:55:00,45.07,45.08,45.05,45.07,11500.0,38.8456,38.8542,38.8283,38.8456,11500.0
2016-03-15 13:00:00,45.06,45.07,45.04,45.05,23286.0,38.8369,38.8456,38.8197,38.8283,23286.0
2016-03-15 13:05:00,45.05,45.08,45.05,45.06,11102.0,38.8283,38.8542,38.8283,38.8369,11102.0
2016-03-15 13:10:00,45.08,45.12,45.08,45.12,56000.0,38.8542,38.8886,38.8542,38.8886,56000.0
2016-03-15 13:15:00,45.13,45.21,45.12,45.21,10650.0,38.8973,38.9662,38.8886,38.9662,10650.0
2016-03-15 13:20:00,45.21,45.24,45.21,45.22,8294.0,38.9662,38.9921,38.9662,38.9748,8294.0
2016-03-15 13:25:00,45.23,45.25,45.22,45.24,37968.0,38.9835,39.0007,38.9748,38.9921,37968.0
2016-03-15 13:30:00,45.24,45.26,45.22,45.22,32100.0,38.9921,39.0093,38.9748,38.9748,32100.0
2016-03-15 13:35:00,45.22,45.22,45.18,45.18,54184.0,38.9748,38.9748,38.9404,38.9404,54184.0
2016-03-15 13:40:00,45.19,45.21,45.19,45.2,11200.0,38.949,38.9662,38.949,38.9576,11200.0
2016-03-15 13:45:00,45.2,45.22,45.14,45.14,92188.0,38.9576,38.9748,38.9059,38.9059,92188.0
2016-03-15 13:50:00,45.15,45.18,45.14,45.18,23500.0,38.9145,38.9404,38.9059,38.9404,23500.0
2016-03-15 13:55:00,45.19,45.2,45.18,45.19,22398.0,38.949,38.9576,38.9404,38.949,22398.0
2016-03-15 14:00:00,45.2,45.2,45.13,45.14,10000.0,38.9576,38.9576,38.8973,38.9059,10000.0
2016-03-15 14:05:00,45.15,45.16,45.15,45.16,10500.0,38.9145,38.9231,38.9145,38.9231,10500.0
2016-03-15 14:10:00,45.17,45.23,45.16,45.23,19270.0,38.9317,38.9835,38.9231,38.9835,19270.0
2016-03-15 14:15:00,45.22,45.25,45.21,45.21,11400.0,38.9748,39.0007,38.9662,38.9662,11400.0
2016-03-15 14:20:00,45.22,45.22,45.18,45.19,14455.0,38.9748,38.9748,38.9404,38.949,14455.0
2016-03-15 14:25:00,45.18,45.2,45.17,45.17,85104.0,38.9404,38.9576,38.9317,38.9317,85104.0
2016-03-15 14:30:00,45.17,45.17,45.12,45.14,21020.0,38.9317,38.9317,38.8886,38.9059,21020.0
2016-03-15 14:35:00,45.14,45.15,45.12,45.14,64221.0,38.9059,38.9145,38.8886,38.9059,64221.0
2016-03-15 14:40:00,45.15,45.17,45.11,45.11,105155.0,38.9145,38.9317,38.88,38.88,105155.0
2016-03-15 14:45:00,45.11,45.11,45.06,45.06,28715.0,38.88,38.88,38.8369,38.8369,28715.0
2016-03-15 14:50:00,45.06,45.08,45.05,45.07,186523.0,38.8369,38.8542,38.8283,38.8456,186523.0
2016-03-15 14:55:00,45.08,45.09,45.05,45.05,88334.0,38.8542,38.8628,38.8283,38.8283,88334.0
2016-03-15 15:00:00,45.06,45.08,45.03,45.04,33551.0,38.8369,38.8542,38.8111,38.8197,33551.0
2016-03-15 15:05:00,45.04,45.04,45.01,45.04,41772.0,38.8197,38.8197,38.7938,38.8197,41772.0
2016-03-15 15:10:00,45.03,45.09,45.02,45.09,28700.0,38.8111,38.8628,38.8025,38.8628,28700.0
2016-03-15 15:15:00,45.09,45.11,45.09,45.11,19277.0,38.8628,38.88,38.8628,38.88,19277.0
2016-03-15 15:20:00,45.1,45.14,45.09,45.13,133240.0,38.8714,38.9059,38.8628,38.8973,133240.0
2016-03-15 15:25:00,45.14,45.15,45.12,45.13,50592.0,38.9059,38.9145,38.8886,38.8973,50592.0
2016-03-15 15:30:00,45.13,45.14,45.11,45.13,128183.0,38.8973,38.9059,38.88,38.8973,128183.0
2016-03-15 15:35:00,45.12,45.13,45.11,45.12,61506.0,38.8886,38.8973,38.88,38.8886,61506.0
2016-03-15 15:40:00,45.11,45.13,45.07,45.07,55872.0,38.88,38.8973,38.8456,38.8456,55872.0
2016-03-15 15:45:00,45.07,45.08,45.04,45.05,36483.0,38.8456,38.8542,38.8197,38.8283,36483.0
2016-03-15 15:50:00,45.05,45.09,45.04,45.09,49811.0,38.8283,38.8628,38.8197,38.8628,49811.0
2016-03-15 15:55:00,45.09,45.14,45.08,45.12,398825.0,38.8628,38.9059,38.8542,38.8886,398825.0
2016-03-16 09:30:00,44.95,45.02,44.8,45.01,17311.0,38.7421,38.8025,38.6128,38.7938,17311.0
2016-03-16 09:35:00,45.01,45.09,45.0,45.08,13914.0,38.7938,38.8628,38.7852,38.8542,13914.0
2016-03-16 09:40:00,45.07,45.07,44.95,44.97,87177.0,38.8456,38.8456,38.7421,38.7594,87177.0
2016-03-16 09:45:00,44.97,45.0,44.89,45.0,34997.0,38.7594,38.7852,38.6904,38.7852,34997.0
2016-03-16 09:50:00,45.0,45.08,44.99,45.02,176642.0,38.7852,38.8542,38.7766,38.8025,176642.0
2016-03-16 09:55:00,45.02,45.02,44.96,45.0,84847.0,38.8025,38.8025,38.7507,38.7852,84847.0
2016-03-16 10:00:00,45.01,45.01,44.95,44.99,110608.0,38.7938,38.7938,38.7421,38.7766,110608.0
2016-03-16 10:05:00,44.99,45.0,44.92,44.95,10700.0,38.7766,38.7852,38.7163,38.7421,10700.0
2016-03-16 10:10:00,44.96,44.96,44.92,44.93,26040.0,38.7507,38.7507,38.7163,38.7249,26040.0
2016-03-16 10:15:00,44.94,44.98,44.9,44.95,122240.0,38.7335,38.768,38.699,38.7421,122240.0
2016-03-16 10:20:00,44.94,44.96,44.93,44.93,127486.0,38.7335,38.7507,38.7249,38.7249,127486.0
2016-03-16 10:25:00,44.93,44.98,44.93,44.98,44568.0,38.7249,38.768,38.7249,38.768,44568.0
2016-03-16 10:30:00,44.98,45.02,44.96,44.98,14593.0,38.768,38.8025,38.7507,38.768,14593.0
2016-03-16 10:35:00,44.99,45.08,44.99,45.04,20805.0,38.7766,38.8542,38.7766,38.8197,20805.0
2016-03-16 10:40:00,45.04,45.07,45.01,45.05,17388.0,38.8197,38.8456,38.7938,38.8283,17388.0
2016-03-16 10:45:00,45.06,45.11,45.05,45.1,112330.0,38.8369,38.88,38.8283,38.8714,112330.0
2016-03-16 10:50:00,45.1,45.13,45.06,45.1,19494.0,38.8714,38.8973,38.8369,38.8714,19494.0
2016-03-16 10:55:00,45.09,45.11,45.07,45.1,11926.0,38.8628,38.88,38.8456,38.8714,11926.0
2016-03-16 11:00:00,45.1,45.1,45.05,45.08,31959.0,38.8714,38.8714,38.8283,38.8542,31959.0
2016-03-16 11:05:00,45.08,45.09,45.05,45.07,101516.0,38.8542,38.8628,38.8283,38.8456,101516.0
2016-03-16 11:10:00,45.07,45.09,45.01,45.01,66525.0,38.8456,38.8628,38.7938,38.7938,66525.0
2016-03-16 11:15:00,45.01,45.06,45.0,45.05,93798.0,38.7938,38.8369,38.7852,38.8283,93798.0
2016-03-16 11:20:00,45.05,45.07,45.04,45.04,10541.0,38.8283,38.8456,38.8197,38.8197,10541.0
2016-03-16 11:25:00,45.04,45.06,45.02,45.06,15754.0,38.8197,38.8369,38.8025,38.8369,15754.0
2016-03-16 11:30:00,45.06,45.08,45.05,45.07,21065.0,38.8369,38.8542,38.8283,38.8456,21065.0
2016-03-16 11:35:00,45.06,45.06,45.01,45.03,78732.0,38.8369,38.8369,38.7938,38.8111,78732.0
2016-03-16 11:40:00,45.03,45.03,44.98,44.98,37567.0,38.8111,38.8111,38.768,38.768,37567.0
2016-03-16 11:45:00,44.99,45.05,44.98,45.02,17695.0,38.7766,38.8283,38.768,38.8025,17695.0
2016-03-16 11:50:00,45.0,45.0,44.91,44.93,23004.0,38.7852,38.7852,38.7076,38.7249,23004.0
2016-03-16 11:55:00,44.93,44.94,44.89,44.92,19328.0,38.7249,38.7335,38.6904,38.7163,19328.0
2016-03-16 12:00:00,44.92,44.96,44.92,44.94,20841.0,38.7163,38.7507,38.7163,38.7335,20841.0
2016-03-16 12:05:00,44.93,45.04,44.91,45.04,13060.0,38.7249,38.8197,38.7076,38.8197,13060.0
2016-03-16 12:10:00,45.04,45.06,45.02,45.04,10067.0,38.8197,38.8369,38.8025,38.8197,10067.0
2016-03-16 12:15:00,45.04,45.04,44.99,45.0,11761.0,38.8197,38.8197,38.7766,38.7852,11761.0
2016-03-16 12:20:00,45.0,45.01,44.98,44.98,15788.0,38.7852,38.7938,38.768,38.768,15788.0
2016-03-16 12:25:00,44.98,45.02,44.97,45.01,26621.0,38.768,38.8025,38.7594,38.7938,26621.0
2016-03-16 12:30:00,45.02,45.02,44.99,45.01,27184.0,38.8025,38.8025,38.7766,38.7938,27184.0
2016-03-16 12:35:00,45.0,45.03,45.0,45.0,35289.0,38.7852,38.8111,38.7852,38.7852,35289.0
2016-03-16 12:40:00,45.0,45.01,44.98,45.01,130469.0,38.7852,38.7938,38.768,38.7938,130469.0
2016-03-16 12:45:00,45.0,45.0,44.95,44.96,25991.0,38.7852,38.7852,38.7421,38.7507,25991.0
2016-03-16 12:50:00,44.96,44.98,44.94,44.96,21709.0,38.7507,38.768,38.7335,38.7507,21709.0
2016-03-16 12:55:00,44.96,44.98,44.94,44.98,17837.0,38.7507,38.768,38.7335,38.768,17837.0
2016-03-16 13:00:00,44.97,44.99,44.96,44.98,24392.0,38.7594,38.7766,38.7507,38.768,24392.0
2016-03-16 13:05:00,44.98,44.98,44.95,44.96,75805.0,38.768,38.768,38.7421,38.7507,75805.0
2016-03-16 13:10:00,44.96,44.98,44.91,44.92,47482.0,38.7507,38.768,38.7076,38.7163,47482.0
2016-03-16 13:15:00,44.91,44.93,44.88,44.91,26127.0,38.7076,38.7249,38.6818,38.7076,26127.0
2016-03-16 13:20:00,44.9,44.92,44.86,44.92,33419.0,38.699,38.7163,38.6646,38.7163,33419.0
2016-03-16 13:25:00,44.93,44.94,44.91,44.91,14887.0,38.7249,38.7335,38.7076,38.7076,14887.0
2016-03-16 13:30:00,44.91,44.91,44.86,44.88,14031.0,38.7076,38.7076,38.6646,38.6818,14031.0
2016-03-16 13:35:00,44.89,44.9,44.87,44.9,23992.0,38.6904,38.699,38.6732,38.699,23992.0
2016-03-16 13:40:00,44.91,44.95,44.91,44.93,18433.0,38.7076,38.7421,38.7076,38.7249,18433.0
2016-03-16 13:45:00,44.91,44.94,44.91,44.94,33000.0,38.7076,38.7335,38.7076,38.7335,33000.0
2016-03-16 13:50:00,44.94,44.96,44.92,44.96,13002.0,38.7335,38.7507,38.7163,38.7507,13002.0
2016-03-16 13:55:00,44.96,44.97,44.92,44.92,18972.0,38.7507,38.7594,38.7163,38.7163,18972.0
2016-03-16 14:00:00,44.93,45.3,44.93,45.18,205399.0,38.7249,39.0438,38.7249,38.9404,205399.0
2016-03-16 14:05:00,45.19,45.24,45.08,45.11,85012.0,38.949,38.9921,38.8542,38.88,85012.0
2016-03-16 14:10:00,45.1,45.13,45.02,45.02,167867.0,38.8714,38.8973,38.8025,38.8025,167867.0
2016-03-16 14:15:00,45.02,45.05,44.97,45.01,31632.0,38.8025,38.8283,38.7594,38.7938,31632.0
2016-03-16 14:20:00,45.0,45.21,45.0,45.19,56874.0,38.7852,38.9662,38.7852,38.949,56874.0
2016-03-16 14:25:00,45.2,45.37,45.2,45.34,152098.0,38.9576,39.1041,38.9576,39.0783,152098.0
2016-03-16 14:30:00,45.34,45.39,45.3,45.3,36487.0,39.0783,39.1214,39.0438,39.0438,36487.0
2016-03-16 14:35:00,45.31,45.33,45.21,45.31,98139.0,39.0524,39.0696,38.9662,39.0524,98139.0
2016-03-16 14:40:00,45.31,45.45,45.31,45.43,42779.0,39.0524,39.1731,39.0524,39.1558,42779.0
2016-03-16 14:45:00,45.44,45.45,45.38,45.4,27365.0,39.1645,39.1731,39.1127,39.13,27365.0
2016-03-16 14:50:00,45.4,45.4,45.3,45.32,30391.0,39.13,39.13,39.0438,39.061,30391.0
2016-03-16 14:55:00,45.32,45.32,45.13,45.13,55753.0,39.061,39.061,38.8973,38.8973,55753.0
2016-03-16 15:00:00,45.13,45.29,45.13,45.28,49203.0,38.8973,39.0352,38.8973,39.0265,49203.0
2016-03-16 15:05:00,45.28,45.32,45.25,45.31,47917.0,39.0265,39.061,39.0007,39.0524,47917.0
2016-03-16 15:10:00,45.32,45.36,45.28,45.33,168972.0,39.061,39.0955,39.0265,39.0696,168972.0
2016-03-16 15:15:00,45.33,45.35,45.3,45.32,68075.0,39.0696,39.0869,39.0438,39.061,68075.0
2016-03-16 15:20:00,45.32,45.32,45.23,45.27,52550.0,39.061,39.061,38.9835,39.0179,52550.0
2016-03-16 15:25:00,45.27,45.32,45.26,45.29,34634.0,39.0179,39.061,39.0093,39.0352,34634.0
2016-03-16 15:30:00,45.29,45.3,45.25,45.28,46744.0,39.0352,39.0438,39.0007,39.0265,46744.0
2016-03-16 15:35:00,45.29,45.37,45.28,45.37,69068.0,39.0352,39.1041,39.0265,39.1041,69068.0
2016-03-16 15:40:00,45.37,45.37,45.3,45.3,51440.0,39.1041,39.1041,39.0438,39.0438,51440.0
2016-03-16 15:45:00,45.31,45.35,45.3,45.34,160746.0,39.0524,39.0869,39.0438,39.0783,160746.0
2016-03-16 15:50:00,45.34,45.35,45.33,45.33,205748.0,39.0783,39.0869,39.0696,39.0696,205748.0
2016-03-16 15:55:00,45.33,45.34,45.29,45.32,237637.0,39.0696,39.0783,39.0352,39.061,237637.0
2016-03-17 09:30:00,45.33,45.33,44.9,45.24,23082.0,39.0696,39.0696,38.699,38.9921,23082.0
2016-03-17 09:35:00,45.2,45.21,45.08,45.1,14418.0,38.9576,38.9662,38.8542,38.8714,14418.0
2016-03-17 09:40:00,45.1,45.17,45.02,45.08,36424.0,38.8714,38.9317,38.8025,38.8542,36424.0
2016-03-17 09:45:00,45.08,45.19,45.06,45.19,66540.0,38.8542,38.949,38.8369,38.949,66540.0
2016-03-17 09:50:00,45.2,45.22,45.14,45.17,53833.0,38.9576,38.9748,38.9059,38.9317,53833.0
2016-03-17 09:55:00,45.16,45.18,45.16,45.17,84183.0,38.9231,38.9404,38.9231,38.9317,84183.0
2016-03-17 10:00:00,45.18,45.2,45.12,45.16,123381.0,38.9404,38.9576,38.8886,38.9231,123381.0
2016-03-17 10:05:00,45.15,45.19,45.13,45.18,18915.0,38.9145,38.949,38.8973,38.9404,18915.0
2016-03-17 10:10:00,45.17,45.2,45.16,45.2,32537.0,38.9317,38.9576,38.9231,38.9576,32537.0
2016-03-17 10:15:00,45.21,45.23,45.17,45.21,21648.0,38.9662,38.9835,38.9317,38.9662,21648.0
2016-03-17 10:20:00,45.2,45.2,45.16,45.16,29381.0,38.9576,38.9576,38.9231,38.9231,29381.0
2016-03-17 10:25:00,45.16,45.24,45.15,45.2,12799.0,38.9231,38.9921,38.9145,38.9576,12799.0
2016-03-17 10:30:00,45.2,45.23,45.18,45.22,72863.0,38.9576,38.9835,38.9404,38.9748,72863.0
2016-03-17 10:35:00,45.22,45.32,45.21,45.32,108952.0,38.9748,39.061,38.9662,39.061,108952.0
2016-03-17 10:40:00,45.34,45.37,45.31,45.37,32456.0,39.0783,39.1041,39.0524,39.1041,32456.0
2016-03-17 10:45:00,45.37,45.44,45.37,45.41,16570.0,39.1041,39.1645,39.1041,39.1386,16570.0
2016-03-17 10:50:00,45.41,45.44,45.41,45.41,16810.0,39.1386,39.1645,39.1386,39.1386,16810.0
2016-03-17 10:55:00,45.41,45.45,45.38,45.43,25505.0,39.1386,39.1731,39.1127,39.1558,25505.0
2016-03-17 11:00:00,45.43,45.43,45.38,45.4,28778.0,39.1558,39.1558,39.1127,39.13,28778.0
2016-03-17 11:05:00,45.42,45.44,45.39,45.4,10354.0,39.1472,39.1645,39.1214,39.13,10354.0
2016-03-17 11:10:00,45.41,45.49,45.41,45.48,18460.0,39.1386,39.2075,39.1386,39.1989,18460.0
2016-03-17 11:15:00,45.49,45.51,45.47,45.49,16917.0,39.2075,39.2248,39.1903,39.2075,16917.0
2016-03-17 11:20:00,45.49,45.5,45.45,45.46,23367.0,39.2075,39.2162,39.1731,39.1817,23367.0
2016-03-17 11:25:00,45.46,45.46,45.4,45.43,17447.0,39.1817,39.1817,39.13,39.1558,17447.0
2016-03-17 11:30:00,45.43,45.44,45.42,45.43,113865.0,39.1558,39.1645,39.1472,39.1558,113865.0
2016-03-17 11:35:00,45.43,45.44,45.42,45.42,131569.0,39.1558,39.1645,39.1472,39.1472,131569.0
2016-03-17 11:40:00,45.41,45.43,45.4,45.4,18404.0,39.1386,39.1558,39.13,39.13,18404.0
2016-03-17 11:45:00,45.39,45.4,45.37,45.38,28422.0,39.1214,39.13,39.1041,39.1127,28422.0
2016-03-17 11:50:00,45.38,45.38,45.36,45.37,164508.0,39.1127,39.1127,39.0955,39.1041,164508.0
2016-03-17 11:55:00,45.36,45.37,45.33,45.37,25962.0,39.0955,39.1041,39.0696,39.1041,25962.0
2016-03-17 12:00:00,45.36,45.4,45.33,45.39,13019.0,39.0955,39.13,39.0696,39.1214,13019.0
2016-03-17 12:05:00,45.39,45.4,45.37,45.39,17505.0,39.1214,39.13,39.1041,39.1214,17505.0
2016-03-17 12:10:00,45.39,45.41,45.39,45.39,19798.0,39.1214,39.1386,39.1214,39.1214,19798.0
2016-03-17 12:15:00,45.38,45.39,45.35,45.38,49526.0,39.1127,39.1214,39.0869,39.1127,49526.0
2016-03-17 12:20:00,45.39,45.47,45.39,45.47,24107.0,39.1214,39.1903,39.1214,39.1903,24107.0
2016-03-17 12:25:00,45.47,45.56,45.45,45.56,24934.0,39.1903,39.2679,39.1731,39.2679,24934.0
2016-03-17 12:30:00,45.56,45.6,45.54,45.59,40978.0,39.2679,39.3024,39.2506,39.2937,40978.0
2016-03-17 12:35:00,45.59,45.62,45.59,45.6,9410.0,39.2937,39.3196,39.2937,39.3024,9410.0
2016-03-17 12:40:00,45.59,45.59,45.56,45.57,15132.0,39.2937,39.2937,39.2679,39.2765,15132.0
2016-03-17 12:45:00,45.57,45.59,45.57,45.59,10250.0,39.2765,39.2937,39.2765,39.2937,10250.0
2016-03-17 12:50:00,45.58,45.59,45.56,45.59,29017.0,39.2851,39.2937,39.2679,39.2937,29017.0
2016-03-17 12:55:00,45.59,45.64,45.59,45.64,20127.0,39.2937,39.3368,39.2937,39.3368,20127.0
2016-03-17 13:00:00,45.64,45.7,45.64,45.68,16191.0,39.3368,39.3885,39.3368,39.3713,16191.0
2016-03-17 13:05:00,45.68,45.68,45.64,45.64,16919.0,39.3713,39.3713,39.3368,39.3368,16919.0
2016-03-17 13:10:00,45.64,45.64,45.59,45.59,14185.0,39.3368,39.3368,39.2937,39.2937,14185.0
2016-03-17 13:15:00,45.58,45.59,45.56,45.56,20433.0,39.2851,39.2937,39.2679,39.2679,20433.0
2016-03-17 13:20:00,45.56,45.62,45.56,45.61,14110.0,39.2679,39.3196,39.2679,39.311,14110.0
2016-03-17 13:25:00,45.61,45.68,45.61,45.64,19669.0,39.311,39.3713,39.311,39.3368,19669.0
2016-03-17 13:30:00,45.63,45.63,45.61,45.63,24455.0,39.3282,39.3282,39.311,39.3282,24455.0
2016-03-17 13:35:00,45.64,45.68,45.64,45.68,12100.0,39.3368,39.3713,39.3368,39.3713,12100.0
2016-03-17 13:40:00,45.68,45.69,45.68,45.68,11200.0,39.3713,39.3799,39.3713,39.3713,11200.0
2016-03-17 13:45:00,45.68,45.68,45.66,45.68,20883.0,39.3713,39.3713,39.3541,39.3713,20883.0
2016-03-17 13:50:00,45.68,45.69,45.66,45.68,24548.0,39.3713,39.3799,39.3541,39.3713,24548.0
2016-03-17 13:55:00,45.69,45.69,45.64,45.66,14636.0,39.3799,39.3799,39.3368,39.3541,14636.0
2016-03-17 14:00:00,45.65,45.65,45.61,45.65,24866.0,39.3455,39.3455,39.311,39.3455,24866.0
2016-03-17 14:05:00,45.65,45.66,45.65,45.66,68868.0,39.3455,39.3541,39.3455,39.3541,68868.0
2016-03-17 14:10:00,45.66,45.71,45.66,45.71,24369.0,39.3541,39.3972,39.3541,39.3972,24369.0
2016-03-17 14:15:00,45.71,45.76,45.7,45.72,19654.0,39.3972,39.4403,39.3885,39.4058,19654.0
2016-03-17 14:20:00,45.71,45.73,45.66,45.68,17125.0,39.3972,39.4144,39.3541,39.3713,17125.0
2016-03-17 14:25:00,45.68,45.72,45.67,45.7,12900.0,39.3713,39.4058,39.3627,39.3885,12900.0
2016-03-17 14:30:00,45.7,45.72,45.69,45.72,47694.0,39.3885,39.4058,39.3799,39.4058,47694.0
2016-03-17 14:35:00,45.72,45.72,45.65,45.66,89829.0,39.4058,39.4058,39.3455,39.3541,89829.0
2016-03-17 14:40:00,45.66,45.7,45.66,45.67,65465.0,39.3541,39.3885,39.3541,39.3627,65465.0
2016-03-17 14:45:00,45.68,45.7,45.66,45.7,578538.0,39.3713,39.3885,39.3541,39.3885,578538.0
2016-03-17 14:50:00,45.7,45.72,45.68,45.72,231903.0,39.3885,39.4058,39.3713,39.4058,231903.0
2016-03-17 14:55:00,45.72,45.73,45.68,45.68,23331.0,39.4058,39.4144,39.3713,39.3713,23331.0
2016-03-17 15:00:00,45.68,45.78,45.67,45.78,59259.0,39.3713,39.4575,39.3627,39.4575,59259.0
2016-03-17 15:05:00,45.78,45.79,45.74,45.75,18054.0,39.4575,39.4661,39.423,39.4316,18054.0
2016-03-17 15:10:00,45.76,45.8,45.76,45.78,31560.0,39.4403,39.4747,39.4403,39.4575,31560.0
2016-03-17 15:15:00,45.78,45.78,45.73,45.77,129478.0,39.4575,39.4575,39.4144,39.4489,129478.0
2016-03-17 15:20:00,45.76,45.81,45.76,45.8,68196.0,39.4403,39.4834,39.4403,39.4747,68196.0
2016-03-17 15:25:00,45.8,45.83,45.79,45.81,45664.0,39.4747,39.5006,39.4661,39.4834,45664.0
2016-03-17 15:30:00,45.81,45.84,45.8,45.82,39401.0,39.4834,39.5092,39.4747,39.492,39401.0
2016-03-17 15:35:00,45.82,45.86,45.81,45.86,65476.0,39.492,39.5264,39.4834,39.5264,65476.0
2016-03-17 15:40:00,45.85,45.86,45.81,45.85,169459.0,39.5178,39.5264,39.4834,39.5178,169459.0
2016-03-17 15:45:00,45.84,45.85,45.77,45.79,111752.0,39.5092,39.5178,39.4489,39.4661,111752.0
2016-03-17 15:50:00,45.79,45.8,45.76,45.77,242137.0,39.4661,39.4747,39.4403,39.4489,242137.0
2016-03-17 15:55:00,45.76,45.78,45.74,45.76,337797.0,39.4403,39.4575,39.423,39.4403,337797.0
2016-03-18 09:30:00,45.66,45.79,45.6,45.76,64106.0,39.4842,39.5966,39.4323,39.5707,64106.0
2016-03-18 09:35:00,45.79,45.86,45.72,45.85,55481.0,39.5966,39.6571,39.5361,39.6485,55481.0
2016-03-18 09:40:00,45.86,45.99,45.8,45.8,95703.0,39.6571,39.7696,39.6053,39.6053,95703.0
2016-03-18 09:45:00,45.8,45.88,45.76,45.82,62458.0,39.6053,39.6744,39.5707,39.6225,62458.0
2016-03-18 09:50:00,45.83,45.96,45.83,45.9,40869.0,39.6312,39.7436,39.6312,39.6917,40869.0
2016-03-18 09:55:00,45.91,46.01,45.9,45.99,26432.0,39.7004,39.7868,39.6917,39.7696,26432.0
2016-03-18 10:00:00,45.99,46.05,45.97,45.99,34939.0,39.7696,39.8214,39.7523,39.7696,34939.0
2016-03-18 10:05:00,46.0,46.03,45.9,46.0,43107.0,39.7782,39.8041,39.6917,39.7782,43107.0
2016-03-18 10:10:00,46.0,46.03,45.97,46.02,189987.0,39.7782,39.8041,39.7523,39.7955,189987.0
2016-03-18 10:15:00,46.01,46.03,45.93,45.94,43267.0,39.7868,39.8041,39.7177,39.7263,43267.0
2016-03-18 10:20:00,45.93,45.99,45.93,45.98,59508.0,39.7177,39.7696,39.7177,39.7609,59508.0
2016-03-18 10:25:00,45.97,46.01,45.94,45.96,55477.0,39.7523,39.7868,39.7263,39.7436,55477.0
2016-03-18 10:30:00,45.96,46.09,45.96,46.09,50020.0,39.7436,39.856,39.7436,39.856,50020.0
2016-03-18 10:35:00,46.09,46.09,45.98,45.98,51305.0,39.856,39.856,39.7609,39.7609,51305.0
2016-03-18 10:40:00,45.98,46.03,45.97,46.03,16807.0,39.7609,39.8041,39.7523,39.8041,16807.0
2016-03-18 10:45:00,46.02,46.06,45.97,46.02,56330.0,39.7955,39.8301,39.7523,39.7955,56330.0
2016-03-18 10:50:00,46.02,46.11,46.01,46.08,25524.0,39.7955,39.8733,39.7868,39.8474,25524.0
2016-03-18 10:55:00,46.07,46.11,46.01,46.05,95822.0,39.8387,39.8733,39.7868,39.8214,95822.0
2016-03-18 11:00:00,46.05,46.11,46.05,46.09,26580.0,39.8214,39.8733,39.8214,39.856,26580.0
2016-03-18 11:05:00,46.08,46.12,46.07,46.09,19950.0,39.8474,39.882,39.8387,39.856,19950.0
2016-03-18 11:10:00,46.09,46.1,46.03,46.03,51555.0,39.856,39.8647,39.8041,39.8041,51555.0
2016-03-18 11:15:00,46.03,46.03,45.97,46.0,136793.0,39.8041,39.8041,39.7523,39.7782,136793.0
2016-03-18 11:20:00,45.99,45.99,45.96,45.98,20688.0,39.7696,39.7696,39.7436,39.7609,20688.0
2016-03-18 11:25:00,45.98,45.98,45.9,45.9,31644.0,39.7609,39.7609,39.6917,39.6917,31644.0
2016-03-18 11:30:00,45.91,45.93,45.88,45.89,22059.0,39.7004,39.7177,39.6744,39.6831,22059.0
2016-03-18 11:35:00,45.89,45.92,45.86,45.91,26131.0,39.6831,39.709,39.6571,39.7004,26131.0
2016-03-18 11:40:00,45.91,45.95,45.85,45.86,19864.0,39.7004,39.735,39.6485,39.6571,19864.0
2016-03-18 11:45:00,45.86,45.9,45.86,45.88,16944.0,39.6571,39.6917,39.6571,39.6744,16944.0
2016-03-18 11:50:00,45.89,45.9,45.85,45.87,17680.0,39.6831,39.6917,39.6485,39.6658,17680.0
2016-03-18 11:55:00,45.87,45.9,45.87,45.89,18504.0,39.6658,39.6917,39.6658,39.6831,18504.0
2016-03-18 12:00:00,45.89,45.91,45.87,45.9,22377.0,39.6831,39.7004,39.6658,39.6917,22377.0
2016-03-18 12:05:00,45.9,45.9,45.86,45.86,12800.0,39.6917,39.6917,39.6571,39.6571,12800.0
2016-03-18 12:10:00,45.86,45.91,45.85,45.88,28749.0,39.6571,39.7004,39.6485,39.6744,28749.0
2016-03-18 12:15:00,45.87,45.88,45.86,45.88,5427.0,39.6658,39.6744,39.6571,39.6744,5427.0
2016-03-18 12:20:00,45.88,45.92,45.88,45.92,39100.0,39.6744,39.709,39.6744,39.709,39100.0
2016-03-18 12:25:00,45.92,45.93,45.9,45.92,18600.0,39.709,39.7177,39.6917,39.709,18600.0
2016-03-18 12:30:00,45.91,45.91,45.88,45.89,14040.0,39.7004,39.7004,39.6744,39.6831,14040.0
2016-03-18 12:35:00,45.88,45.93,45.88,45.92,11573.0,39.6744,39.7177,39.6744,39.709,11573.0
2016-03-18 12:40:00,45.92,45.92,45.9,45.91,17648.0,39.709,39.709,39.6917,39.7004,17648.0
2016-03-18 12:45:00,45.91,45.93,45.91,45.92,14163.0,39.7004,39.7177,39.7004,39.709,14163.0
2016-03-18 12:50:00,45.91,45.95,45.9,45.94,16015.0,39.7004,39.735,39.6917,39.7263,16015.0
2016-03-18 12:55:00,45.93,45.94,45.92,45.92,15467.0,39.7177,39.7263,39.709,39.709,15467.0
2016-03-18 13:00:00,45.92,45.92,45.88,45.91,13507.0,39.709,39.709,39.6744,39.7004,13507.0
2016-03-18 13:05:00,45.92,45.98,45.92,45.94,12580.0,39.709,39.7609,39.709,39.7263,12580.0
2016-03-18 13:10:00,45.95,45.95,45.91,45.91,9703.0,39.735,39.735,39.7004,39.7004,9703.0
2016-03-18 13:15:00,45.91,45.91,45.85,45.85,31377.0,39.7004,39.7004,39.6485,39.6485,31377.0
2016-03-18 13:20:00,45.86,45.88,45.83,45.88,16901.0,39.6571,39.6744,39.6312,39.6744,16901.0
2016-03-18 13:25:00,45.87,45.88,45.84,45.88,27677.0,39.6658,39.6744,39.6398,39.6744,27677.0
2016-03-18 13:30:00,45.88,45.88,45.8,45.8,21904.0,39.6744,39.6744,39.6053,39.6053,21904.0
2016-03-18 13:35:00,45.82,45.85,45.81,45.85,16056.0,39.6225,39.6485,39.6139,39.6485,16056.0
2016-03-18 13:40:00,45.85,45.88,45.84,45.88,17602.0,39.6485,39.6744,39.6398,39.6744,17602.0
2016-03-18 13:45:00,45.89,45.9,45.87,45.89,25310.0,39.6831,39.6917,39.6658,39.6831,25310.0
2016-03-18 13:50:00,45.9,45.91,45.88,45.89,22661.0,39.6917,39.7004,39.6744,39.6831,22661.0
2016-03-18 13:55:00,45.9,45.91,45.85,45.88,103588.0,39.6917,39.7004,39.6485,39.6744,103588.0
2016-03-18 14:00:00,45.89,45.89,45.87,45.88,25215.0,39.6831,39.6831,39.6658,39.6744,25215.0
2016-03-18 14:05:00,45.89,45.91,45.89,45.9,8561.0,39.6831,39.7004,39.6831,39.6917,8561.0
2016-03-18 14:10:00,45.9,45.95,45.9,45.94,15757.0,39.6917,39.735,39.6917,39.7263,15757.0
2016-03-18 14:15:00,45.93,45.93,45.89,45.9,22390.0,39.7177,39.7177,39.6831,39.6917,22390.0
2016-03-18 14:20:00,45.91,45.93,45.9,45.93,17784.0,39.7004,39.7177,39.6917,39.7177,17784.0
2016-03-18 14:25:00,45.94,45.95,45.91,45.91,16653.0,39.7263,39.735,39.7004,39.7004,16653.0
2016-03-18 14:30:00,45.91,45.93,45.9,45.92,28693.0,39.7004,39.7177,39.6917,39.709,28693.0
2016-03-18 14:35:00,45.92,45.93,45.9,45.91,20600.0,39.709,39.7177,39.6917,39.7004,20600.0
2016-03-18 14:40:00,45.91,45.93,45.9,45.91,12380.0,39.7004,39.7177,39.6917,39.7004,12380.0
2016-03-18 14:45:00,45.92,45.95,45.88,45.92,203060.0,39.709,39.735,39.6744,39.709,203060.0
2016-03-18 14:50:00,45.92,45.93,45.89,45.89,34317.0,39.709,39.7177,39.6831,39.6831,34317.0
2016-03-18 14:55:00,45.89,45.89,45.84,45.86,49959.0,39.6831,39.6831,39.6398,39.6571,49959.0
2016-03-18 15:00:00,45.86,45.91,45.86,45.9,14033.0,39.6571,39.7004,39.6571,39.6917,14033.0
2016-03-18 15:05:00,45.9,45.96,45.89,45.94,24000.0,39.6917,39.7436,39.6831,39.7263,24000.0
2016-03-18 15:10:00,45.94,46.01,45.93,46.01,217911.0,39.7263,39.7868,39.7177,39.7868,217911.0
2016-03-18 15:15:00,46.01,46.02,45.97,45.97,135286.0,39.7868,39.7955,39.7523,39.7523,135286.0
2016-03-18 15:20:00,45.97,45.99,45.96,45.98,38575.0,39.7523,39.7696,39.7436,39.7609,38575.0
2016-03-18 15:25:00,45.98,45.99,45.91,45.93,74201.0,39.7609,39.7696,39.7004,39.7177,74201.0
2016-03-18 15:30:00,45.94,45.95,45.91,45.91,56946.0,39.7263,39.735,39.7004,39.7004,56946.0
2016-03-18 15:35:00,45.92,45.94,45.89,45.91,81578.0,39.709,39.7263,39.6831,39.7004,81578.0
2016-03-18 15:40:00,45.9,45.94,45.89,45.91,97283.0,39.6917,39.7263,39.6831,39.7004,97283.0
2016-03-18 15:45:00,45.91,45.97,45.91,45.95,36461.0,39.7004,39.7523,39.7004,39.735,36461.0
2016-03-18 15:50:00,45.96,46.0,45.95,45.96,106752.0,39.7436,39.7782,39.735,39.7436,106752.0
2016-03-18 15:55:00,45.96,45.97,45.91,45.93,447191.0,39.7436,39.7523,39.7004,39.7177,447191.0
2016-03-21 09:30:00,45.74,46.0,45.74,45.97,33848.0,39.5534,39.7782,39.5534,39.7523,33848.0
2016-03-21 09:35:00,45.97,46.02,45.93,46.02,15784.0,39.7523,39.7955,39.7177,39.7955,15784.0
2016-03-21 09:40:00,46.03,46.14,46.03,46.12,37958.0,39.8041,39.8993,39.8041,39.882,37958.0
2016-03-21 09:45:00,46.13,46.15,45.96,45.96,47218.0,39.8906,39.9079,39.7436,39.7436,47218.0
2016-03-21 09:50:00,45.97,45.97,45.89,45.9,18177.0,39.7523,39.7523,39.6831,39.6917,18177.0
2016-03-21 09:55:00,45.9,45.97,45.88,45.93,26339.0,39.6917,39.7523,39.6744,39.7177,26339.0
2016-03-21 10:00:00,45.94,45.99,45.89,45.89,23393.0,39.7263,39.7696,39.6831,39.6831,23393.0
2016-03-21 10:05:00,45.89,45.89,45.82,45.85,31614.0,39.6831,39.6831,39.6225,39.6485,31614.0
2016-03-21 10:10:00,45.84,45.84,45.78,45.78,29712.0,39.6398,39.6398,39.588,39.588,29712.0
2016-03-21 10:15:00,45.79,45.82,45.76,45.82,22624.0,39.5966,39.6225,39.5707,39.6225,22624.0
2016-03-21 10:20:00,45.81,45.87,45.8,45.87,108677.0,39.6139,39.6658,39.6053,39.6658,108677.0
2016-03-21 10:25:00,45.87,45.92,45.82,45.82,89254.0,39.6658,39.709,39.6225,39.6225,89254.0
2016-03-21 10:30:00,45.82,45.84,45.77,45.84,29816.0,39.6225,39.6398,39.5793,39.6398,29816.0
2016-03-21 10:35:00,45.85,45.9,45.84,45.84,27275.0,39.6485,39.6917,39.6398,39.6398,27275.0
2016-03-21 10:40:00,45.84,45.89,45.8,45.8,24322.0,39.6398,39.6831,39.6053,39.6053,24322.0
2016-03-21 10:45:00,45.8,45.83,45.76,45.77,28246.0,39.6053,39.6312,39.5707,39.5793,28246.0
2016-03-21 10:50:00,45.77,45.77,45.72,45.73,18980.0,39.5793,39.5793,39.5361,39.5447,18980.0
2016-03-21 10:55:00,45.72,45.75,45.69,45.69,23846.0,39.5361,39.562,39.5101,39.5101,23846.0
2016-03-21 11:00:00,45.7,45.74,45.68,45.72,48902.0,39.5188,39.5534,39.5015,39.5361,48902.0
2016-03-21 11:05:00,45.72,45.75,45.7,45.72,32582.0,39.5361,39.562,39.5188,39.5361,32582.0
2016-03-21 11:10:00,45.72,45.75,45.68,45.74,37448.0,39.5361,39.562,39.5015,39.5534,37448.0
2016-03-21 11:15:00,45.74,45.84,45.74,45.84,21273.0,39.5534,39.6398,39.5534,39.6398,21273.0
2016-03-21 11:20:00,45.83,45.84,45.8,45.8,159649.0,39.6312,39.6398,39.6053,39.6053,159649.0
2016-03-21 11:25:00,45.8,45.82,45.77,45.79,29700.0,39.6053,39.6225,39.5793,39.5966,29700.0
2016-03-21 11:30:00,45.79,45.82,45.78,45.82,51182.0,39.5966,39.6225,39.588,39.6225,51182.0
2016-03-21 11:35:00,45.83,45.84,45.8,45.82,129750.0,39.6312,39.6398,39.6053,39.6225,129750.0
2016-03-21 11:40:00,45.82,45.82,45.75,45.79,31318.0,39.6225,39.6225,39.562,39.5966,31318.0
2016-03-21 11:45:00,45.79,45.8,45.74,45.74,21875.0,39.5966,39.6053,39.5534,39.5534,21875.0
2016-03-21 11:50:00,45.74,45.75,45.7,45.75,62717.0,39.5534,39.562,39.5188,39.562,62717.0
2016-03-21 11:55:00,45.75,45.75,45.7,45.71,100278.0,39.562,39.562,39.5188,39.5274,100278.0
2016-03-21 12:00:00,45.7,45.71,45.67,45.68,15951.0,39.5188,39.5274,39.4928,39.5015,15951.0
2016-03-21 12:05:00,45.68,45.7,45.68,45.7,23400.0,39.5015,39.5188,39.5015,39.5188,23400.0
2016-03-21 12:10:00,45.7,45.72,45.69,45.71,43669.0,39.5188,39.5361,39.5101,39.5274,43669.0
2016-03-21 12:15:00,45.7,45.71,45.62,45.64,105412.0,39.5188,39.5274,39.4496,39.4669,105412.0
2016-03-21 12:20:00,45.64,45.66,45.63,45.65,29913.0,39.4669,39.4842,39.4582,39.4755,29913.0
2016-03-21 12:25:00,45.65,45.68,45.63,45.68,42726.0,39.4755,39.5015,39.4582,39.5015,42726.0
2016-03-21 12:30:00,45.68,45.68,45.64,45.64,338904.0,39.5015,39.5015,39.4669,39.4669,338904.0
2016-03-21 12:35:00,45.66,45.7,45.65,45.7,29695.0,39.4842,39.5188,39.4755,39.5188,29695.0
2016-03-21 12:40:00,45.7,45.7,45.63,45.65,19872.0,39.5188,39.5188,39.4582,39.4755,19872.0
2016-03-21 12:45:00,45.65,45.68,45.65,45.68,12359.0,39.4755,39.5015,39.4755,39.5015,12359.0
2016-03-21 12:50:00,45.68,45.69,45.66,45.68,167924.0,39.5015,39.5101,39.4842,39.5015,167924.0
2016-03-21 12:55:00,45.69,45.71,45.68,45.7,53123.0,39.5101,39.5274,39.5015,39.5188,53123.0
2016-03-21 13:00:00,45.69,45.71,45.68,45.71,111204.0,39.5101,39.5274,39.5015,39.5274,111204.0
2016-03-21 13:05:00,45.71,45.71,45.66,45.7,146375.0,39.5274,39.5274,39.4842,39.5188,146375.0
2016-03-21 13:10:00,45.7,45.71,45.68,45.7,128666.0,39.5188,39.5274,39.5015,39.5188,128666.0
2016-03-21 13:15:00,45.7,45.75,45.69,45.75,156171.0,39.5188,39.562,39.5101,39.562,156171.0
2016-03-21 13:20:00,45.75,45.76,45.72,45.74,198301.0,39.562,39.5707,39.5361,39.5534,198301.0
2016-03-21 13:25:00,45.74,45.78,45.74,45.78,91999.0,39.5534,39.588,39.5534,39.588,91999.0
2016-03-21 13:30:00,45.78,45.78,45.73,45.73,157223.0,39.588,39.588,39.5447,39.5447,157223.0
2016-03-21 13:35:00,45.74,45.74,45.69,45.7,26866.0,39.5534,39.5534,39.5101,39.5188,26866.0
2016-03-21 13:40:00,45.69,45.73,45.68,45.73,28500.0,39.5101,39.5447,39.5015,39.5447,28500.0
2016-03-21 13:45:00,45.73,45.75,45.71,45.73,15533.0,39.5447,39.562,39.5274,39.5447,15533.0
2016-03-21 13:50:00,45.74,45.75,45.73,45.74,7200.0,39.5534,39.562,39.5447,39.5534,7200.0
2016-03-21 13:55:00,45.74,45.74,45.69,45.7,18125.0,39.5534,39.5534,39.5101,39.5188,18125.0
2016-03-21 14:00:00,45.7,45.71,45.68,45.69,18800.0,39.5188,39.5274,39.5015,39.5101,18800.0
2016-03-21 14:05:00,45.7,45.7,45.68,45.7,18162.0,39.5188,39.5188,39.5015,39.5188,18162.0
2016-03-21 14:10:00,45.69,45.73,45.69,45.72,18518.0,39.5101,39.5447,39.5101,39.5361,18518.0
2016-03-21 14:15:00,45.72,45.75,45.71,45.73,25142.0,39.5361,39.562,39.5274,39.5447,25142.0
2016-03-21 14:20:00,45.73,45.76,45.72,45.76,16700.0,39.5447,39.5707,39.5361,39.5707,16700.0
2016-03-21 14:25:00,45.76,45.76,45.74,45.76,27508.0,39.5707,39.5707,39.5534,39.5707,27508.0
2016-03-21 14:30:00,45.77,45.79,45.77,45.78,17306.0,39.5793,39.5966,39.5793,39.588,17306.0
2016-03-21 14:35:00,45.78,45.8,45.77,45.8,23984.0,39.588,39.6053,39.5793,39.6053,23984.0
2016-03-21 14:40:00,45.8,45.8,45.78,45.79,12009.0,39.6053,39.6053,39.588,39.5966,12009.0
2016-03-21 14:45:00,45.78,45.78,45.74,45.77,17364.0,39.588,39.588,39.5534,39.5793,17364.0
2016-03-21 14:50:00,45.78,45.8,45.76,45.8,17189.0,39.588,39.6053,39.5707,39.6053,17189.0
2016-03-21 14:55:00,45.8,45.81,45.79,45.81,25546.0,39.6053,39.6139,39.5966,39.6139,25546.0
2016-03-21 15:00:00,45.8,45.81,45.76,45.77,17800.0,39.6053,39.6139,39.5707,39.5793,17800.0
2016-03-21 15:05:00,45.76,45.79,45.76,45.79,21288.0,39.5707,39.5966,39.5707,39.5966,21288.0
2016-03-21 15:10:00,45.78,45.79,45.77,45.78,24120.0,39.588,39.5966,39.5793,39.588,24120.0
2016-03-21 15:15:00,45.77,45.77,45.74,45.76,34907.0,39.5793,39.5793,39.5534,39.5707,34907.0
2016-03-21 15:20:00,45.75,45.76,45.74,45.76,28385.0,39.562,39.5707,39.5534,39.5707,28385.0
2016-03-21 15:25:00,45.77,45.8,45.75,45.78,126678.0,39.5793,39.6053,39.562,39.588,126678.0
2016-03-21 15:30:00,45.77,45.77,45.71,45.75,58040.0,39.5793,39.5793,39.5274,39.562,58040.0
2016-03-21 15:35:00,45.75,45.76,45.72,45.73,55980.0,39.562,39.5707,39.5361,39.5447,55980.0
2016-03-21 15:40:00,45.73,45.76,45.72,45.73,63846.0,39.5447,39.5707,39.5361,39.5447,63846.0
2016-03-21 15:45:00,45.74,45.75,45.73,45.75,92117.0,39.5534,39.562,39.5447,39.562,92117.0
2016-03-21 15:50:00,45.75,45.76,45.74,45.75,130300.0,39.562,39.5707,39.5534,39.562,130300.0
2016-03-21 15:55:00,45.75,45.77,45.74,45.75,194361.0,39.562,39.5793,39.5534,39.562,194361.0
2016-03-22 09:30:00,45.49,45.7,45.47,45.69,37012.0,39.3372,39.5188,39.3199,39.5101,37012.0
2016-03-22 09:35:00,45.69,45.7,45.56,45.56,19509.0,39.5101,39.5188,39.3977,39.3977,19509.0
2016-03-22 09:40:00,45.55,45.58,45.51,45.57,39899.0,39.3891,39.415,39.3545,39.4064,39899.0
2016-03-22 09:45:00,45.55,45.55,45.37,45.37,81329.0,39.3891,39.3891,39.2334,39.2334,81329.0
2016-03-22 09:50:00,45.37,45.46,45.33,45.45,67669.0,39.2334,39.3112,39.1988,39.3026,67669.0
2016-03-22 09:55:00,45.46,45.5,45.42,45.49,47969.0,39.3112,39.3458,39.2767,39.3372,47969.0
2016-03-22 10:00:00,45.5,45.54,45.46,45.46,69612.0,39.3458,39.3804,39.3112,39.3112,69612.0
2016-03-22 10:05:00,45.45,45.48,45.4,45.4,8900.0,39.3026,39.3285,39.2594,39.2594,8900.0
2016-03-22 10:10:00,45.38,45.5,45.37,45.46,22530.0,39.2421,39.3458,39.2334,39.3112,22530.0
2016-03-22 10:15:00,45.45,45.45,45.39,45.41,15396.0,39.3026,39.3026,39.2507,39.268,15396.0
2016-03-22 10:20:00,45.4,45.47,45.4,45.44,74700.0,39.2594,39.3199,39.2594,39.2939,74700.0
2016-03-22 10:25:00,45.44,45.49,45.42,45.49,46917.0,39.2939,39.3372,39.2767,39.3372,46917.0
2016-03-22 10:30:00,45.49,45.49,45.46,45.47,10876.0,39.3372,39.3372,39.3112,39.3199,10876.0
2016-03-22 10:35:00,45.47,45.56,45.47,45.56,31696.0,39.3199,39.3977,39.3199,39.3977,31696.0
2016-03-22 10:40:00,45.57,45.57,45.5,45.55,24131.0,39.4064,39.4064,39.3458,39.3891,24131.0
2016-03-22 10:45:00,45.56,45.57,45.54,45.57,11900.0,39.3977,39.4064,39.3804,39.4064,11900.0
2016-03-22 10:50:00,45.58,45.61,45.58,45.61,14600.0,39.415,39.441,39.415,39.441,14600.0
2016-03-22 10:55:00,45.61,45.62,45.58,45.59,15300.0,39.441,39.4496,39.415,39.4237,15300.0
2016-03-22 11:00:00,45.58,45.6,45.55,45.6,24006.0,39.415,39.4323,39.3891,39.4323,24006.0
2016-03-22 11:05:00,45.6,45.62,45.57,45.59,15465.0,39.4323,39.4496,39.4064,39.4237,15465.0
2016-03-22 11:10:00,45.59,45.62,45.59,45.62,12400.0,39.4237,39.4496,39.4237,39.4496,12400.0
2016-03-22 11:15:00,45.63,45.65,45.62,45.64,16600.0,39.4582,39.4755,39.4496,39.4669,16600.0
2016-03-22 11:20:00,45.64,45.64,45.6,45.61,12800.0,39.4669,39.4669,39.4323,39.441,12800.0
2016-03-22 11:25:00,45.61,45.63,45.59,45.63,10732.0,39.441,39.4582,39.4237,39.4582,10732.0
2016-03-22 11:30:00,45.62,45.63,45.6,45.61,22786.0,39.4496,39.4582,39.4323,39.441,22786.0
2016-03-22 11:35:00,45.61,45.65,45.61,45.65,47913.0,39.441,39.4755,39.441,39.4755,47913.0
2016-03-22 11:40:00,45.64,45.7,45.63,45.7,22201.0,39.4669,39.5188,39.4582,39.5188,22201.0
2016-03-22 11:45:00,45.7,45.7,45.61,45.61,133590.0,39.5188,39.5188,39.441,39.441,133590.0
2016-03-22 11:50:00,45.61,45.64,45.59,45.59,43900.0,39.441,39.4669,39.4237,39.4237,43900.0
2016-03-22 11:55:00,45.6,45.6,45.56,45.59,44435.0,39.4323,39.4323,39.3977,39.4237,44435.0
2016-03-22 12:00:00,45.59,45.62,45.59,45.61,7200.0,39.4237,39.4496,39.4237,39.441,7200.0
2016-03-22 12:05:00,45.61,45.62,45.6,45.61,10323.0,39.441,39.4496,39.4323,39.441,10323.0
2016-03-22 12:10:00,45.62,45.63,45.6,45.61,14716.0,39.4496,39.4582,39.4323,39.441,14716.0
2016-03-22 12:15:00,45.61,45.64,45.6,45.63,26698.0,39.441,39.4669,39.4323,39.4582,26698.0
2016-03-22 12:20:00,45.63,45.66,45.63,45.65,8088.0,39.4582,39.4842,39.4582,39.4755,8088.0
2016-03-22 12:25:00,45.65,45.71,45.65,45.71,15890.0,39.4755,39.5274,39.4755,39.5274,15890.0
2016-03-22 12:30:00,45.7,45.72,45.68,45.7,14020.0,39.5188,39.5361,39.5015,39.5188,14020.0
2016-03-22 12:35:00,45.7,45.72,45.7,45.7,10000.0,39.5188,39.5361,39.5188,39.5188,10000.0
2016-03-22 12:40:00,45.7,45.75,45.7,45.73,28189.0,39.5188,39.562,39.5188,39.5447,28189.0
2016-03-22 12:45:00,45.74,45.74,45.71,45.72,10873.0,39.5534,39.5534,39.5274,39.5361,10873.0
2016-03-22 12:50:00,45.72,45.78,45.72,45.78,7400.0,39.5361,39.588,39.5361,39.588,7400.0
2016-03-22 12:55:00,45.78,45.81,45.78,45.81,14090.0,39.588,39.6139,39.588,39.6139,14090.0
2016-03-22 13:00:00,45.79,45.84,45.78,45.83,14698.0,39.5966,39.6398,39.588,39.6312,14698.0
2016-03-22 13:05:00,45.83,45.84,45.8,45.81,63645.0,39.6312,39.6398,39.6053,39.6139,63645.0
2016-03-22 13:10:00,45.81,45.82,45.79,45.81,18730.0,39.6139,39.6225,39.5966,39.6139,18730.0
2016-03-22 13:15:00,45.82,45.84,45.81,45.81,37586.0,39.6225,39.6398,39.6139,39.6139,37586.0
2016-03-22 13:20:00,45.81,45.84,45.79,45.83,22038.0,39.6139,39.6398,39.5966,39.6312,22038.0
2016-03-22 13:25:00,45.84,45.86,45.83,45.86,12361.0,39.6398,39.6571,39.6312,39.6571,12361.0
2016-03-22 13:30:00,45.85,45.85,45.83,45.84,20000.0,39.6485,39.6485,39.6312,39.6398,20000.0
2016-03-22 13:35:00,45.85,45.87,45.83,45.83,7500.0,39.6485,39.6658,39.6312,39.6312,7500.0
2016-03-22 13:40:00,45.82,45.82,45.77,45.77,10414.0,39.6225,39.6225,39.5793,39.5793,10414.0
2016-03-22 13:45:00,45.77,45.79,45.77,45.78,35458.0,39.5793,39.5966,39.5793,39.588,35458.0
2016-03-22 13:50:00,45.79,45.79,45.77,45.77,79284.0,39.5966,39.5966,39.5793,39.5793,79284.0
2016-03-22 13:55:00,45.77,45.79,45.74,45.74,15829.0,39.5793,39.5966,39.5534,39.5534,15829.0
2016-03-22 14:00:00,45.75,45.77,45.75,45.77,17780.0,39.562,39.5793,39.562,39.5793,17780.0
2016-03-22 14:05:00,45.77,45.78,45.73,45.73,20703.0,39.5793,39.588,39.5447,39.5447,20703.0
2016-03-22 14:10:00,45.73,45.75,45.73,45.74,25853.0,39.5447,39.562,39.5447,39.5534,25853.0
2016-03-22 14:15:00,45.75,45.75,45.66,45.7,38250.0,39.562,39.562,39.4842,39.5188,38250.0
2016-03-22 14:20:00,45.69,45.69,45.66,45.67,9700.0,39.5101,39.5101,39.4842,39.4928,9700.0
2016-03-22 14:25:00,45.66,45.71,45.66,45.69,16827.0,39.4842,39.5274,39.4842,39.5101,16827.0
2016-03-22 14:30:00,45.68,45.69,45.68,45.69,18011.0,39.5015,39.5101,39.5015,39.5101,18011.0
2016-03-22 14:35:00,45.68,45.69,45.67,45.68,14100.0,39.5015,39.5101,39.4928,39.5015,14100.0
2016-03-22 14:40:00,45.68,45.68,45.66,45.67,11300.0,39.5015,39.5015,39.4842,39.4928,11300.0
2016-03-22 14:45:00,45.66,45.67,45.64,45.65,28316.0,39.4842,39.4928,39.4669,39.4755,28316.0
2016-03-22 14:50:00,45.66,45.66,45.61,45.63,16995.0,39.4842,39.4842,39.441,39.4582,16995.0
2016-03-22 14:55:00,45.63,45.63,45.55,45.55,29509.0,39.4582,39.4582,39.3891,39.3891,29509.0
2016-03-22 15:00:00,45.54,45.57,45.54,45.57,31328.0,39.3804,39.4064,39.3804,39.4064,31328.0
2016-03-22 15:05:00,45.58,45.59,45.55,45.57,55697.0,39.415,39.4237,39.3891,39.4064,55697.0
2016-03-22 15:10:00,45.57,45.59,45.55,45.57,13047.0,39.4064,39.4237,39.3891,39.4064,13047.0
2016-03-22 15:15:00,45.56,45.56,45.5,45.52,21050.0,39.3977,39.3977,39.3458,39.3631,21050.0
2016-03-22 15:20:00,45.52,45.53,45.51,45.52,14938.0,39.3631,39.3718,39.3545,39.3631,14938.0
2016-03-22 15:25:00,45.53,45.54,45.52,45.53,11851.0,39.3718,39.3804,39.3631,39.3718,11851.0
2016-03-22 15:30:00,45.53,45.54,45.52,45.54,27952.0,39.3718,39.3804,39.3631,39.3804,27952.0
2016-03-22 15:35:00,45.53,45.57,45.53,45.55,14475.0,39.3718,39.4064,39.3718,39.3891,14475.0
2016-03-22 15:40:00,45.55,45.57,45.54,45.55,20440.0,39.3891,39.4064,39.3804,39.3891,20440.0
2016-03-22 15:45:00,45.55,45.56,45.52,45.52,35784.0,39.3891,39.3977,39.3631,39.3631,35784.0
2016-03-22 15:50:00,45.52,45.54,45.48,45.49,54422.0,39.3631,39.3804,39.3285,39.3372,54422.0
2016-03-22 15:55:00,45.49,45.53,45.49,45.51,79743.0,39.3372,39.3718,39.3372,39.3545,79743.0
2016-03-23 09:30:00,45.46,45.69,45.22,45.29,22109.0,39.3112,39.5101,39.1037,39.1642,22109.0
2016-03-23 09:35:00,45.3,45.34,45.19,45.23,60335.0,39.1729,39.2075,39.0778,39.1123,60335.0
2016-03-23 09:40:00,45.22,45.25,45.2,45.22,54847.0,39.1037,39.1296,39.0864,39.1037,54847.0
2016-03-23 09:45:00,45.24,45.34,45.17,45.17,28245.0,39.121,39.2075,39.0605,39.0605,28245.0
2016-03-23 09:50:00,45.18,45.32,45.16,45.25,24131.0,39.0691,39.1902,39.0518,39.1296,24131.0
2016-03-23 09:55:00,45.24,45.25,45.18,45.19,23005.0,39.121,39.1296,39.0691,39.0778,23005.0
2016-03-23 10:00:00,45.19,45.19,45.1,45.11,84780.0,39.0778,39.0778,38.9999,39.0086,84780.0
2016-03-23 10:05:00,45.1,45.17,45.06,45.16,30311.0,38.9999,39.0605,38.9653,39.0518,30311.0
2016-03-23 10:10:00,45.17,45.25,45.16,45.18,47056.0,39.0605,39.1296,39.0518,39.0691,47056.0
2016-03-23 10:15:00,45.17,45.17,45.1,45.11,40124.0,39.0605,39.0605,38.9999,39.0086,40124.0
2016-03-23 10:20:00,45.1,45.17,45.1,45.17,48762.0,38.9999,39.0605,38.9999,39.0605,48762.0
2016-03-23 10:25:00,45.18,45.2,45.1,45.11,32487.0,39.0691,39.0864,38.9999,39.0086,32487.0
2016-03-23 10:30:00,45.11,45.2,45.05,45.09,26317.0,39.0086,39.0864,38.9567,38.9913,26317.0
2016-03-23 10:35:00,45.08,45.15,45.07,45.13,151437.0,38.9826,39.0432,38.974,39.0259,151437.0
2016-03-23 10:40:00,45.13,45.21,45.1,45.2,164161.0,39.0259,39.0951,38.9999,39.0864,164161.0
2016-03-23 10:45:00,45.19,45.23,45.17,45.2,15567.0,39.0778,39.1123,39.0605,39.0864,15567.0
2016-03-23 10:50:00,45.19,45.19,45.08,45.1,28497.0,39.0778,39.0778,38.9826,38.9999,28497.0
2016-03-23 10:55:00,45.1,45.15,45.07,45.14,31463.0,38.9999,39.0432,38.974,39.0345,31463.0
2016-03-23 11:00:00,45.13,45.13,45.06,45.1,63635.0,39.0259,39.0259,38.9653,38.9999,63635.0
2016-03-23 11:05:00,45.1,45.19,45.08,45.18,45481.0,38.9999,39.0778,38.9826,39.0691,45481.0
2016-03-23 11:10:00,45.18,45.18,45.1,45.1,34523.0,39.0691,39.0691,38.9999,38.9999,34523.0
2016-03-23 11:15:00,45.1,45.12,45.03,45.03,17220.0,38.9999,39.0172,38.9394,38.9394,17220.0
2016-03-23 11:20:00,45.02,45.06,45.02,45.04,67974.0,38.9308,38.9653,38.9308,38.948,67974.0
2016-03-23 11:25:00,45.04,45.07,44.96,44.99,71202.0,38.948,38.974,38.8789,38.9048,71202.0
2016-03-23 11:30:00,44.99,45.0,44.92,44.99,107024.0,38.9048,38.9135,38.8443,38.9048,107024.0
2016-03-23 11:35:00,44.99,45.04,44.97,45.02,32820.0,38.9048,38.948,38.8875,38.9308,32820.0
2016-03-23 11:40:00,45.02,45.04,44.98,45.0,42394.0,38.9308,38.948,38.8962,38.9135,42394.0
2016-03-23 11:45:00,44.99,45.06,44.97,45.05,15044.0,38.9048,38.9653,38.8875,38.9567,15044.0
2016-03-23 11:50:00,45.06,45.06,44.99,45.05,41705.0,38.9653,38.9653,38.9048,38.9567,41705.0
2016-03-23 11:55:00,45.05,45.08,45.01,45.07,36955.0,38.9567,38.9826,38.9221,38.974,36955.0
2016-03-23 12:00:00,45.06,45.1,45.06,45.09,17278.0,38.9653,38.9999,38.9653,38.9913,17278.0
2016-03-23 12:05:00,45.09,45.09,45.03,45.05,22357.0,38.9913,38.9913,38.9394,38.9567,22357.0
2016-03-23 12:10:00,45.05,45.09,45.05,45.07,21554.0,38.9567,38.9913,38.9567,38.974,21554.0
2016-03-23 12:15:00,45.07,45.08,45.04,45.07,19560.0,38.974,38.9826,38.948,38.974,19560.0
2016-03-23 12:20:00,45.08,45.12,45.07,45.11,31163.0,38.9826,39.0172,38.974,39.0086,31163.0
2016-03-23 12:25:00,45.12,45.12,45.08,45.12,25630.0,39.0172,39.0172,38.9826,39.0172,25630.0
2016-03-23 12:30:00,45.12,45.13,45.1,45.11,38116.0,39.0172,39.0259,38.9999,39.0086,38116.0
2016-03-23 12:35:00,45.11,45.14,45.09,45.14,21143.0,39.0086,39.0345,38.9913,39.0345,21143.0
2016-03-23 12:40:00,45.13,45.18,45.12,45.16,21350.0,39.0259,39.0691,39.0172,39.0518,21350.0
2016-03-23 12:45:00,45.16,45.16,45.1,45.13,39325.0,39.0518,39.0518,38.9999,39.0259,39325.0
2016-03-23 12:50:00,45.12,45.12,45.09,45.11,23912.0,39.0172,39.0172,38.9913,39.0086,23912.0
2016-03-23 12:55:00,45.11,45.16,45.1,45.16,13040.0,39.0086,39.0518,38.9999,39.0518,13040.0
2016-03-23 13:00:00,45.16,45.16,45.12,45.14,40355.0,39.0518,39.0518,39.0172,39.0345,40355.0
2016-03-23 13:05:00,45.15,45.15,45.1,45.12,30200.0,39.0432,39.0432,38.9999,39.0172,30200.0
2016-03-23 13:10:00,45.12,45.16,45.11,45.16,28343.0,39.0172,39.0518,39.0086,39.0518,28343.0
2016-03-23 13:15:00,45.16,45.19,45.15,45.16,37988.0,39.0518,39.0778,39.0432,39.0518,37988.0
2016-03-23 13:20:00,45.17,45.18,45.16,45.16,16340.0,39.0605,39.0691,39.0518,39.0518,16340.0
2016-03-23 13:25:00,45.16,45.16,45.12,45.15,28060.0,39.0518,39.0518,39.0172,39.0432,28060.0
2016-03-23 13:30:00,45.15,45.15,45.08,45.08,17954.0,39.0432,39.0432,38.9826,38.9826,17954.0
2016-03-23 13:35:00,45.09,45.1,45.06,45.09,24065.0,38.9913,38.9999,38.9653,38.9913,24065.0
2016-03-23 13:40:00,45.08,45.11,45.08,45.11,22092.0,38.9826,39.0086,38.9826,39.0086,22092.0
2016-03-23 13:45:00,45.11,45.13,45.1,45.1,21740.0,39.0086,39.0259,38.9999,38.9999,21740.0
2016-03-23 13:50:00,45.1,45.11,45.09,45.1,15396.0,38.9999,39.0086,38.9913,38.9999,15396.0
2016-03-23 13:55:00,45.1,45.11,45.08,45.09,66611.0,38.9999,39.0086,38.9826,38.9913,66611.0
2016-03-23 14:00:00,45.1,45.14,45.09,45.13,16418.0,38.9999,39.0345,38.9913,39.0259,16418.0
2016-03-23 14:05:00,45.13,45.14,45.11,45.12,19611.0,39.0259,39.0345,39.0086,39.0172,19611.0
2016-03-23 14:10:00,45.13,45.13,45.08,45.08,20752.0,39.0259,39.0259,38.9826,38.9826,20752.0
2016-03-23 14:15:00,45.09,45.15,45.09,45.14,26920.0,38.9913,39.0432,38.9913,39.0345,26920.0
2016-03-23 14:20:00,45.14,45.16,45.13,45.14,21600.0,39.0345,39.0518,39.0259,39.0345,21600.0
2016-03-23 14:25:00,45.15,45.16,45.09,45.11,52187.0,39.0432,39.0518,38.9913,39.0086,52187.0
2016-03-23 14:30:00,45.11,45.15,45.11,45.11,33370.0,39.0086,39.0432,39.0086,39.0086,33370.0
2016-03-23 14:35:00,45.12,45.13,45.06,45.06,38886.0,39.0172,39.0259,38.9653,38.9653,38886.0
2016-03-23 14:40:00,45.06,45.07,45.03,45.06,34068.0,38.9653,38.974,38.9394,38.9653,34068.0
2016-03-23 14:45:00,45.06,45.08,45.02,45.02,29497.0,38.9653,38.9826,38.9308,38.9308,29497.0
2016-03-23 14:50:00,45.02,45.04,45.0,45.02,20632.0,38.9308,38.948,38.9135,38.9308,20632.0
2016-03-23 14:55:00,45.02,45.05,45.02,45.02,28322.0,38.9308,38.9567,38.9308,38.9308,28322.0
2016-03-23 15:00:00,45.02,45.05,45.0,45.0,43080.0,38.9308,38.9567,38.9135,38.9135,43080.0
2016-03-23 15:05:00,45.0,45.02,44.97,44.99,56027.0,38.9135,38.9308,38.8875,38.9048,56027.0
2016-03-23 15:10:00,44.99,45.04,44.99,45.04,142148.0,38.9048,38.948,38.9048,38.948,142148.0
2016-03-23 15:15:00,45.04,45.04,45.0,45.01,59216.0,38.948,38.948,38.9135,38.9221,59216.0
2016-03-23 15:20:00,45.01,45.02,44.97,44.98,59064.0,38.9221,38.9308,38.8875,38.8962,59064.0
2016-03-23 15:25:00,44.98,45.01,44.95,45.0,217327.0,38.8962,38.9221,38.8702,38.9135,217327.0
2016-03-23 15:30:00,45.01,45.02,44.98,45.0,198404.0,38.9221,38.9308,38.8962,38.9135,198404.0
2016-03-23 15:35:00,45.0,45.04,44.99,45.02,138210.0,38.9135,38.948,38.9048,38.9308,138210.0
2016-03-23 15:40:00,45.03,45.04,45.0,45.01,53259.0,38.9394,38.948,38.9135,38.9221,53259.0
2016-03-23 15:45:00,45.0,45.0,44.91,44.95,794753.0,38.9135,38.9135,38.8356,38.8702,794753.0
2016-03-23 15:50:00,44.94,44.97,44.93,44.97,398065.0,38.8616,38.8875,38.8529,38.8875,398065.0
2016-03-23 15:55:00,44.97,45.0,44.95,44.96,279891.0,38.8875,38.9135,38.8702,38.8789,279891.0
2016-03-24 09:30:00,44.74,45.02,44.74,44.82,68754.0,38.6886,38.9308,38.6886,38.7578,68754.0
2016-03-24 09:35:00,44.83,44.88,44.78,44.88,32228.0,38.7665,38.8097,38.7232,38.8097,32228.0
2016-03-24 09:40:00,44.89,44.95,44.8,44.8,96469.0,38.8183,38.8702,38.7405,38.7405,96469.0
2016-03-24 09:45:00,44.79,44.79,44.65,44.7,147634.0,38.7319,38.7319,38.6108,38.654,147634.0
2016-03-24 09:50:00,44.71,44.8,44.7,44.8,27958.0,38.6627,38.7405,38.654,38.7405,27958.0
2016-03-24 09:55:00,44.8,44.9,44.75,44.89,37515.0,38.7405,38.827,38.6973,38.8183,37515.0
2016-03-24 10:00:00,44.89,44.92,44.83,44.85,58991.0,38.8183,38.8443,38.7665,38.7837,58991.0
2016-03-24 10:05:00,44.86,44.89,44.79,44.81,74725.0,38.7924,38.8183,38.7319,38.7492,74725.0
2016-03-24 10:10:00,44.8,44.83,44.77,44.8,24312.0,38.7405,38.7665,38.7146,38.7405,24312.0
2016-03-24 10:15:00,44.78,44.82,44.75,44.76,44247.0,38.7232,38.7578,38.6973,38.7059,44247.0
2016-03-24 10:20:00,44.76,44.82,44.76,44.78,25109.0,38.7059,38.7578,38.7059,38.7232,25109.0
2016-03-24 10:25:00,44.78,44.78,44.69,44.71,63096.0,38.7232,38.7232,38.6454,38.6627,63096.0
2016-03-24 10:30:00,44.7,44.8,44.7,44.78,32276.0,38.654,38.7405,38.654,38.7232,32276.0
2016-03-24 10:35:00,44.79,44.87,44.78,44.87,88700.0,38.7319,38.801,38.7232,38.801,88700.0
2016-03-24 10:40:00,44.87,45.0,44.86,44.92,125306.0,38.801,38.9135,38.7924,38.8443,125306.0
2016-03-24 10:45:00,44.93,44.98,44.92,44.94,58746.0,38.8529,38.8962,38.8443,38.8616,58746.0
2016-03-24 10:50:00,44.95,44.98,44.92,44.93,60183.0,38.8702,38.8962,38.8443,38.8529,60183.0
2016-03-24 10:55:00,44.93,44.97,44.92,44.95,45381.0,38.8529,38.8875,38.8443,38.8702,45381.0
2016-03-24 11:00:00,44.96,45.04,44.96,45.03,31529.0,38.8789,38.948,38.8789,38.9394,31529.0
2016-03-24 11:05:00,45.02,45.07,45.02,45.02,15574.0,38.9308,38.974,38.9308,38.9308,15574.0
2016-03-24 11:10:00,45.03,45.08,44.99,45.01,50840.0,38.9394,38.9826,38.9048,38.9221,50840.0
2016-03-24 11:15:00,45.01,45.02,44.98,45.0,59707.0,38.9221,38.9308,38.8962,38.9135,59707.0
2016-03-24 11:20:00,45.01,45.01,44.95,44.97,68557.0,38.9221,38.9221,38.8702,38.8875,68557.0
2016-03-24 11:25:00,44.96,45.02,44.95,45.02,27885.0,38.8789,38.9308,38.8702,38.9308,27885.0
2016-03-24 11:30:00,45.01,45.05,45.0,45.03,20800.0,38.9221,38.9567,38.9135,38.9394,20800.0
2016-03-24 11:35:00,45.03,45.07,45.03,45.07,21292.0,38.9394,38.974,38.9394,38.974,21292.0
2016-03-24 11:40:00,45.06,45.11,45.05,45.08,30400.0,38.9653,39.0086,38.9567,38.9826,30400.0
2016-03-24 11:45:00,45.08,45.08,45.0,45.03,44168.0,38.9826,38.9826,38.9135,38.9394,44168.0
2016-03-24 11:50:00,45.02,45.03,44.98,45.0,38809.0,38.9308,38.9394,38.8962,38.9135,38809.0
2016-03-24 11:55:00,45.0,45.0,44.96,45.0,21620.0,38.9135,38.9135,38.8789,38.9135,21620.0
2016-03-24 12:00:00,45.0,45.04,45.0,45.03,43506.0,38.9135,38.948,38.9135,38.9394,43506.0
2016-03-24 12:05:00,45.04,45.13,45.03,45.12,38520.0,38.948,39.0259,38.9394,39.0172,38520.0
2016-03-24 12:10:00,45.12,45.12,45.04,45.05,47100.0,39.0172,39.0172,38.948,38.9567,47100.0
2016-03-24 12:15:00,45.06,45.07,45.0,45.0,27637.0,38.9653,38.974,38.9135,38.9135,27637.0
2016-03-24 12:20:00,45.01,45.03,44.99,45.01,40843.0,38.9221,38.9394,38.9048,38.9221,40843.0
2016-03-24 12:25:00,45.02,45.02,44.96,45.01,47340.0,38.9308,38.9308,38.8789,38.9221,47340.0
2016-03-24 12:30:00,45.01,45.02,44.99,45.0,24802.0,38.9221,38.9308,38.9048,38.9135,24802.0
2016-03-24 12:35:00,44.99,45.01,44.98,44.99,29050.0,38.9048,38.9221,38.8962,38.9048,29050.0
2016-03-24 12:40:00,44.98,45.03,44.98,45.02,43851.0,38.8962,38.9394,38.8962,38.9308,43851.0
2016-03-24 12:45:00,45.03,45.1,45.03,45.1,43868.0,38.9394,38.9999,38.9394,38.9999,43868.0
2016-03-24 12:50:00,45.09,45.11,45.06,45.07,23100.0,38.9913,39.0086,38.9653,38.974,23100.0
2016-03-24 12:55:00,45.07,45.09,45.05,45.06,20471.0,38.974,38.9913,38.9567,38.9653,20471.0
2016-03-24 13:00:00,45.05,45.07,45.03,45.05,24624.0,38.9567,38.974,38.9394,38.9567,24624.0
2016-03-24 13:05:00,45.04,45.09,45.04,45.06,48295.0,38.948,38.9913,38.948,38.9653,48295.0
2016-03-24 13:10:00,45.05,45.08,45.03,45.03,25063.0,38.9567,38.9826,38.9394,38.9394,25063.0
2016-03-24 13:15:00,45.03,45.08,45.02,45.08,31163.0,38.9394,38.9826,38.9308,38.9826,31163.0
2016-03-24 13:20:00,45.07,45.07,45.01,45.04,35127.0,38.974,38.974,38.9221,38.948,35127.0
2016-03-24 13:25:00,45.04,45.04,44.99,45.0,50076.0,38.948,38.948,38.9048,38.9135,50076.0
2016-03-24 13:30:00,45.0,45.03,45.0,45.02,40546.0,38.9135,38.9394,38.9135,38.9308,40546.0
2016-03-24 13:35:00,45.02,45.03,45.0,45.02,33974.0,38.9308,38.9394,38.9135,38.9308,33974.0
2016-03-24 13:40:00,45.02,45.04,45.02,45.02,35430.0,38.9308,38.948,38.9308,38.9308,35430.0
2016-03-24 13:45:00,45.01,45.03,45.0,45.02,19950.0,38.9221,38.9394,38.9135,38.9308,19950.0
2016-03-24 13:50:00,45.03,45.06,45.02,45.05,41002.0,38.9394,38.9653,38.9308,38.9567,41002.0
2016-03-24 13:55:00,45.06,45.07,45.05,45.05,35269.0,38.9653,38.974,38.9567,38.9567,35269.0
2016-03-24 14:00:00,45.06,45.06,45.01,45.02,25993.0,38.9653,38.9653,38.9221,38.9308,25993.0
2016-03-24 14:05:00,45.02,45.02,44.97,44.98,24603.0,38.9308,38.9308,38.8875,38.8962,24603.0
2016-03-24 14:10:00,44.98,45.02,44.97,45.0,43900.0,38.8962,38.9308,38.8875,38.9135,43900.0
2016-03-24 14:15:00,45.0,45.06,45.0,45.05,35168.0,38.9135,38.9653,38.9135,38.9567,35168.0
2016-03-24 14:20:00,45.05,45.1,45.05,45.09,67490.0,38.9567,38.9999,38.9567,38.9913,67490.0
2016-03-24 14:25:00,45.09,45.11,45.07,45.1,81356.0,38.9913,39.0086,38.974,38.9999,81356.0
2016-03-24 14:30:00,45.1,45.1,45.07,45.09,29324.0,38.9999,38.9999,38.974,38.9913,29324.0
2016-03-24 14:35:00,45.09,45.14,45.07,45.11,47000.0,38.9913,39.0345,38.974,39.0086,47000.0
2016-03-24 14:40:00,45.12,45.15,45.12,45.15,26037.0,39.0172,39.0432,39.0172,39.0432,26037.0
2016-03-24 14:45:00,45.15,45.16,45.11,45.15,20400.0,39.0432,39.0518,39.0086,39.0432,20400.0
2016-03-24 14:50:00,45.15,45.18,45.14,45.15,39380.0,39.0432,39.0691,39.0345,39.0432,39380.0
2016-03-24 14:55:00,45.14,45.15,45.12,45.14,37558.0,39.0345,39.0432,39.0172,39.0345,37558.0
2016-03-24 15:00:00,45.14,45.14,45.09,45.12,25024.0,39.0345,39.0345,38.9913,39.0172,25024.0
2016-03-24 15:05:00,45.12,45.13,45.09,45.1,37243.0,39.0172,39.0259,38.9913,38.9999,37243.0
2016-03-24 15:10:00,45.11,45.16,45.1,45.16,35050.0,39.0086,39.0518,38.9999,39.0518,35050.0
2016-03-24 15:15:00,45.15,45.18,45.15,45.17,45947.0,39.0432,39.0691,39.0432,39.0605,45947.0
2016-03-24 15:20:00,45.17,45.17,45.13,45.15,42696.0,39.0605,39.0605,39.0259,39.0432,42696.0
2016-03-24 15:25:00,45.15,45.17,45.14,45.17,28459.0,39.0432,39.0605,39.0345,39.0605,28459.0
2016-03-24 15:30:00,45.17,45.19,45.14,45.18,41930.0,39.0605,39.0778,39.0345,39.0691,41930.0
2016-03-24 15:35:00,45.18,45.2,45.16,45.2,43974.0,39.0691,39.0864,39.0518,39.0864,43974.0
2016-03-24 15:40:00,45.19,45.21,45.18,45.2,54851.0,39.0778,39.0951,39.0691,39.0864,54851.0
2016-03-24 15:45:00,45.2,45.21,45.17,45.17,149151.0,39.0864,39.0951,39.0605,39.0605,149151.0
2016-03-24 15:50:00,45.18,45.19,45.16,45.16,120961.0,39.0691,39.0778,39.0518,39.0518,120961.0
2016-03-24 15:55:00,45.17,45.2,45.15,45.19,223633.0,39.0605,39.0864,39.0432,39.0778,223633.0
2016-03-28 09:30:00,45.32,45.44,45.21,45.36,9975.0,39.1902,39.2939,39.0951,39.2248,9975.0
2016-03-28 09:35:00,45.36,45.39,45.3,45.32,28871.0,39.2248,39.2507,39.1729,39.1902,28871.0
2016-03-28 09:40:00,45.33,45.34,45.25,45.32,32988.0,39.1988,39.2075,39.1296,39.1902,32988.0
2016-03-28 09:45:00,45.34,45.39,45.32,45.34,27668.0,39.2075,39.2507,39.1902,39.2075,27668.0
2016-03-28 09:50:00,45.34,45.43,45.34,45.42,143216.0,39.2075,39.2853,39.2075,39.2767,143216.0
2016-03-28 09:55:00,45.43,45.47,45.42,45.46,66510.0,39.2853,39.3199,39.2767,39.3112,66510.0
2016-03-28 10:00:00,45.47,45.53,45.47,45.51,24769.0,39.3199,39.3718,39.3199,39.3545,24769.0
2016-03-28 10:05:00,45.5,45.58,45.5,45.58,12315.0,39.3458,39.415,39.3458,39.415,12315.0
2016-03-28 10:10:00,45.59,45.61,45.54,45.56,26409.0,39.4237,39.441,39.3804,39.3977,26409.0
2016-03-28 10:15:00,45.56,45.58,45.52,45.57,25171.0,39.3977,39.415,39.3631,39.4064,25171.0
2016-03-28 10:20:00,45.57,45.61,45.55,45.6,44727.0,39.4064,39.441,39.3891,39.4323,44727.0
2016-03-28 10:25:00,45.61,45.61,45.55,45.55,21421.0,39.441,39.441,39.3891,39.3891,21421.0
2016-03-28 10:30:00,45.54,45.56,45.46,45.56,41984.0,39.3804,39.3977,39.3112,39.3977,41984.0
2016-03-28 10:35:00,45.56,45.57,45.43,45.44,25255.0,39.3977,39.4064,39.2853,39.2939,25255.0
2016-03-28 10:40:00,45.43,45.46,45.41,45.43,25037.0,39.2853,39.3112,39.268,39.2853,25037.0
2016-03-28 10:45:00,45.43,45.45,45.38,45.45,40174.0,39.2853,39.3026,39.2421,39.3026,40174.0
2016-03-28 10:50:00,45.45,45.46,45.37,45.37,40034.0,39.3026,39.3112,39.2334,39.2334,40034.0
2016-03-28 10:55:00,45.36,45.43,45.36,45.42,34147.0,39.2248,39.2853,39.2248,39.2767,34147.0
2016-03-28 11:00:00,45.42,45.44,45.33,45.33,54767.0,39.2767,39.2939,39.1988,39.1988,54767.0
2016-03-28 11:05:00,45.33,45.39,45.33,45.36,56174.0,39.1988,39.2507,39.1988,39.2248,56174.0
2016-03-28 11:10:00,45.35,45.43,45.35,45.43,27918.0,39.2161,39.2853,39.2161,39.2853,27918.0
2016-03-28 11:15:00,45.41,45.44,45.39,45.39,20829.0,39.268,39.2939,39.2507,39.2507,20829.0
2016-03-28 11:20:00,45.38,45.45,45.37,45.44,28263.0,39.2421,39.3026,39.2334,39.2939,28263.0
2016-03-28 11:25:00,45.44,45.45,45.42,45.43,29604.0,39.2939,39.3026,39.2767,39.2853,29604.0
2016-03-28 11:30:00,45.44,45.47,45.44,45.47,11279.0,39.2939,39.3199,39.2939,39.3199,11279.0
2016-03-28 11:35:00,45.47,45.47,45.44,45.44,20897.0,39.3199,39.3199,39.2939,39.2939,20897.0
2016-03-28 11:40:00,45.44,45.46,45.43,45.45,17998.0,39.2939,39.3112,39.2853,39.3026,17998.0
2016-03-28 11:45:00,45.46,45.5,45.45,45.47,55523.0,39.3112,39.3458,39.3026,39.3199,55523.0
2016-03-28 11:50:00,45.46,45.47,45.41,45.43,36687.0,39.3112,39.3199,39.268,39.2853,36687.0
2016-03-28 11:55:00,45.44,45.51,45.44,45.5,22961.0,39.2939,39.3545,39.2939,39.3458,22961.0
2016-03-28 12:00:00,45.49,45.51,45.46,45.5,23460.0,39.3372,39.3545,39.3112,39.3458,23460.0
2016-03-28 12:05:00,45.5,45.52,45.48,45.48,39174.0,39.3458,39.3631,39.3285,39.3285,39174.0
2016-03-28 12:10:00,45.48,45.48,45.44,45.46,26629.0,39.3285,39.3285,39.2939,39.3112,26629.0
2016-03-28 12:15:00,45.47,45.49,45.45,45.48,42101.0,39.3199,39.3372,39.3026,39.3285,42101.0
2016-03-28 12:20:00,45.49,45.55,45.49,45.55,22045.0,39.3372,39.3891,39.3372,39.3891,22045.0
2016-03-28 12:25:00,45.55,45.56,45.51,45.55,76128.0,39.3891,39.3977,39.3545,39.3891,76128.0
2016-03-28 12:30:00,45.55,45.57,45.54,45.57,26998.0,39.3891,39.4064,39.3804,39.4064,26998.0
2016-03-28 12:35:00,45.58,45.68,45.57,45.66,29236.0,39.415,39.5015,39.4064,39.4842,29236.0
2016-03-28 12:40:00,45.66,45.68,45.64,45.64,40026.0,39.4842,39.5015,39.4669,39.4669,40026.0
2016-03-28 12:45:00,45.64,45.7,45.63,45.69,29722.0,39.4669,39.5188,39.4582,39.5101,29722.0
2016-03-28 12:50:00,45.69,45.72,45.67,45.71,47744.0,39.5101,39.5361,39.4928,39.5274,47744.0
2016-03-28 12:55:00,45.73,45.75,45.73,45.74,73062.0,39.5447,39.562,39.5447,39.5534,73062.0
2016-03-28 13:00:00,45.74,45.78,45.73,45.75,25099.0,39.5534,39.588,39.5447,39.562,25099.0
2016-03-28 13:05:00,45.74,45.76,45.71,45.76,16503.0,39.5534,39.5707,39.5274,39.5707,16503.0
2016-03-28 13:10:00,45.76,45.76,45.72,45.72,29950.0,39.5707,39.5707,39.5361,39.5361,29950.0
2016-03-28 13:15:00,45.73,45.74,45.72,45.73,18173.0,39.5447,39.5534,39.5361,39.5447,18173.0
2016-03-28 13:20:00,45.73,45.77,45.72,45.76,88163.0,39.5447,39.5793,39.5361,39.5707,88163.0
2016-03-28 13:25:00,45.75,45.76,45.69,45.7,38580.0,39.562,39.5707,39.5101,39.5188,38580.0
2016-03-28 13:30:00,45.7,45.72,45.69,45.71,55846.0,39.5188,39.5361,39.5101,39.5274,55846.0
2016-03-28 13:35:00,45.7,45.71,45.68,45.7,13721.0,39.5188,39.5274,39.5015,39.5188,13721.0
2016-03-28 13:40:00,45.71,45.74,45.7,45.71,36814.0,39.5274,39.5534,39.5188,39.5274,36814.0
2016-03-28 13:45:00,45.71,45.74,45.7,45.74,23780.0,39.5274,39.5534,39.5188,39.5534,23780.0
2016-03-28 13:50:00,45.74,45.76,45.74,45.76,9611.0,39.5534,39.5707,39.5534,39.5707,9611.0
2016-03-28 13:55:00,45.77,45.8,45.76,45.78,22975.0,39.5793,39.6053,39.5707,39.588,22975.0
2016-03-28 14:00:00,45.78,45.81,45.78,45.8,23794.0,39.588,39.6139,39.588,39.6053,23794.0
2016-03-28 14:05:00,45.81,45.82,45.81,45.81,11678.0,39.6139,39.6225,39.6139,39.6139,11678.0
2016-03-28 14:10:00,45.81,45.81,45.78,45.81,12793.0,39.6139,39.6139,39.588,39.6139,12793.0
2016-03-28 14:15:00,45.81,45.81,45.73,45.73,72637.0,39.6139,39.6139,39.5447,39.5447,72637.0
2016-03-28 14:20:00,45.73,45.73,45.7,45.72,7857.0,39.5447,39.5447,39.5188,39.5361,7857.0
2016-03-28 14:25:00,45.71,45.72,45.67,45.7,23295.0,39.5274,39.5361,39.4928,39.5188,23295.0
2016-03-28 14:30:00,45.7,45.7,45.66,45.66,16182.0,39.5188,39.5188,39.4842,39.4842,16182.0
2016-03-28 14:35:00,45.65,45.68,45.65,45.68,39452.0,39.4755,39.5015,39.4755,39.5015,39452.0
2016-03-28 14:40:00,45.68,45.68,45.64,45.66,27315.0,39.5015,39.5015,39.4669,39.4842,27315.0
2016-03-28 14:45:00,45.66,45.67,45.64,45.67,22555.0,39.4842,39.4928,39.4669,39.4928,22555.0
2016-03-28 14:50:00,45.67,45.68,45.63,45.65,22753.0,39.4928,39.5015,39.4582,39.4755,22753.0
2016-03-28 14:55:00,45.65,45.66,45.63,45.65,15638.0,39.4755,39.4842,39.4582,39.4755,15638.0
2016-03-28 15:00:00,45.66,45.69,45.65,45.69,49964.0,39.4842,39.5101,39.4755,39.5101,49964.0
2016-03-28 15:05:00,45.68,45.73,45.68,45.73,46104.0,39.5015,39.5447,39.5015,39.5447,46104.0
2016-03-28 15:10:00,45.72,45.75,45.71,45.72,136806.0,39.5361,39.562,39.5274,39.5361,136806.0
2016-03-28 15:15:00,45.72,45.73,45.67,45.68,15305.0,39.5361,39.5447,39.4928,39.5015,15305.0
2016-03-28 15:20:00,45.68,45.7,45.67,45.68,19134.0,39.5015,39.5188,39.4928,39.5015,19134.0
2016-03-28 15:25:00,45.67,45.67,45.61,45.63,48963.0,39.4928,39.4928,39.441,39.4582,48963.0
2016-03-28 15:30:00,45.62,45.63,45.59,45.59,36619.0,39.4496,39.4582,39.4237,39.4237,36619.0
2016-03-28 15:35:00,45.59,45.6,45.54,45.56,48826.0,39.4237,39.4323,39.3804,39.3977,48826.0
2016-03-28 15:40:00,45.57,45.61,45.57,45.61,40840.0,39.4064,39.441,39.4064,39.441,40840.0
2016-03-28 15:45:00,45.6,45.6,45.52,45.55,51576.0,39.4323,39.4323,39.3631,39.3891,51576.0
2016-03-28 15:50:00,45.54,45.55,45.51,45.51,103551.0,39.3804,39.3891,39.3545,39.3545,103551.0
2016-03-28 15:55:00,45.51,45.55,45.5,45.53,83129.0,39.3545,39.3891,39.3458,39.3718,83129.0
2016-03-29 09:30:00,45.45,45.72,45.37,45.39,64087.0,39.3026,39.5361,39.2334,39.2507,64087.0
2016-03-29 09:35:00,45.4,45.54,45.36,45.5,39948.0,39.2594,39.3804,39.2248,39.3458,39948.0
2016-03-29 09:40:00,45.51,45.61,45.49,45.61,42944.0,39.3545,39.441,39.3372,39.441,42944.0
2016-03-29 09:45:00,45.61,45.61,45.53,45.54,100662.0,39.441,39.441,39.3718,39.3804,100662.0
2016-03-29 09:50:00,45.54,45.57,45.46,45.56,103333.0,39.3804,39.4064,39.3112,39.3977,103333.0
2016-03-29 09:55:00,45.57,45.68,45.57,45.64,24744.0,39.4064,39.5015,39.4064,39.4669,24744.0
2016-03-29 10:00:00,45.64,45.66,45.57,45.57,97110.0,39.4669,39.4842,39.4064,39.4064,97110.0
2016-03-29 10:05:00,45.57,45.59,45.52,45.57,74928.0,39.4064,39.4237,39.3631,39.4064,74928.0
2016-03-29 10:10:00,45.58,45.59,45.46,45.5,38707.0,39.415,39.4237,39.3112,39.3458,38707.0
2016-03-29 10:15:00,45.49,45.55,45.45,45.54,36758.0,39.3372,39.3891,39.3026,39.3804,36758.0
2016-03-29 10:20:00,45.53,45.56,45.51,45.55,37520.0,39.3718,39.3977,39.3545,39.3891,37520.0
2016-03-29 10:25:00,45.55,45.56,45.45,45.46,41691.0,39.3891,39.3977,39.3026,39.3112,41691.0
2016-03-29 10:30:00,45.46,45.52,45.45,45.51,33528.0,39.3112,39.3631,39.3026,39.3545,33528.0
2016-03-29 10:35:00,45.52,45.53,45.49,45.52,24320.0,39.3631,39.3718,39.3372,39.3631,24320.0
2016-03-29 10:40:00,45.52,45.53,45.48,45.51,46095.0,39.3631,39.3718,39.3285,39.3545,46095.0
2016-03-29 10:45:00,45.51,45.55,45.51,45.54,27995.0,39.3545,39.3891,39.3545,39.3804,27995.0
2016-03-29 10:50:00,45.54,45.57,45.53,45.55,22630.0,39.3804,39.4064,39.3718,39.3891,22630.0
2016-03-29 10:55:00,45.55,45.59,45.55,45.59,14930.0,39.3891,39.4237,39.3891,39.4237,14930.0
2016-03-29 11:00:00,45.6,45.62,45.54,45.54,24576.0,39.4323,39.4496,39.3804,39.3804,24576.0
2016-03-29 11:05:00,45.54,45.55,45.5,45.53,28471.0,39.3804,39.3891,39.3458,39.3718,28471.0
2016-03-29 11:10:00,45.53,45.59,45.53,45.59,21876.0,39.3718,39.4237,39.3718,39.4237,21876.0
2016-03-29 11:15:00,45.59,45.6,45.54,45.55,22093.0,39.4237,39.4323,39.3804,39.3891,22093.0
2016-03-29 11:20:00,45.56,45.62,45.55,45.57,18502.0,39.3977,39.4496,39.3891,39.4064,18502.0
2016-03-29 11:25:00,45.57,45.58,45.55,45.58,26152.0,39.4064,39.415,39.3891,39.415,26152.0
2016-03-29 11:30:00,45.57,45.6,45.56,45.57,20195.0,39.4064,39.4323,39.3977,39.4064,20195.0
2016-03-29 11:35:00,45.56,45.57,45.5,45.53,79893.0,39.3977,39.4064,39.3458,39.3718,79893.0
2016-03-29 11:40:00,45.53,45.53,45.49,45.52,13534.0,39.3718,39.3718,39.3372,39.3631,13534.0
2016-03-29 11:45:00,45.51,45.61,45.51,45.6,17408.0,39.3545,39.441,39.3545,39.4323,17408.0
2016-03-29 11:50:00,45.59,45.65,45.58,45.58,35138.0,39.4237,39.4755,39.415,39.415,35138.0
2016-03-29 11:55:00,45.57,45.59,45.5,45.5,8756.0,39.4064,39.4237,39.3458,39.3458,8756.0
2016-03-29 12:00:00,45.49,45.5,45.47,45.5,13494.0,39.3372,39.3458,39.3199,39.3458,13494.0
2016-03-29 12:05:00,45.51,45.52,45.49,45.5,7769.0,39.3545,39.3631,39.3372,39.3458,7769.0
2016-03-29 12:10:00,45.5,45.52,45.5,45.52,4067.0,39.3458,39.3631,39.3458,39.3631,4067.0
2016-03-29 12:15:00,45.52,45.52,45.46,45.47,10332.0,39.3631,39.3631,39.3112,39.3199,10332.0
2016-03-29 12:20:00,45.47,45.61,45.47,45.58,35762.0,39.3199,39.441,39.3199,39.415,35762.0
2016-03-29 12:25:00,45.57,45.63,45.55,45.63,20770.0,39.4064,39.4582,39.3891,39.4582,20770.0
2016-03-29 12:30:00,45.62,45.65,45.59,45.61,11367.0,39.4496,39.4755,39.4237,39.441,11367.0
2016-03-29 12:35:00,45.62,45.66,45.62,45.66,10313.0,39.4496,39.4842,39.4496,39.4842,10313.0
2016-03-29 12:40:00,45.66,45.77,45.66,45.77,27959.0,39.4842,39.5793,39.4842,39.5793,27959.0
2016-03-29 12:45:00,45.78,45.79,45.74,45.74,11970.0,39.588,39.5966,39.5534,39.5534,11970.0
2016-03-29 12:50:00,45.75,45.79,45.74,45.74,20488.0,39.562,39.5966,39.5534,39.5534,20488.0
2016-03-29 12:55:00,45.74,45.78,45.73,45.77,130829.0,39.5534,39.588,39.5447,39.5793,130829.0
2016-03-29 13:00:00,45.78,45.79,45.72,45.72,14132.0,39.588,39.5966,39.5361,39.5361,14132.0
2016-03-29 13:05:00,45.7,45.74,45.68,45.73,18909.0,39.5188,39.5534,39.5015,39.5447,18909.0
2016-03-29 13:10:00,45.73,45.75,45.72,45.75,7870.0,39.5447,39.562,39.5361,39.562,7870.0
2016-03-29 13:15:00,45.75,45.78,45.75,45.75,15428.0,39.562,39.588,39.562,39.562,15428.0
2016-03-29 13:20:00,45.75,45.78,45.72,45.72,13813.0,39.562,39.588,39.5361,39.5361,13813.0
2016-03-29 13:25:00,45.73,45.78,45.73,45.77,14884.0,39.5447,39.588,39.5447,39.5793,14884.0
2016-03-29 13:30:00,45.77,45.81,45.74,45.74,10069.0,39.5793,39.6139,39.5534,39.5534,10069.0
2016-03-29 13:35:00,45.74,45.75,45.7,45.75,4098.0,39.5534,39.562,39.5188,39.562,4098.0
2016-03-29 13:40:00,45.76,45.81,45.76,45.78,24386.0,39.5707,39.6139,39.5707,39.588,24386.0
2016-03-29 13:45:00,45.78,45.84,45.78,45.83,26370.0,39.588,39.6398,39.588,39.6312,26370.0
2016-03-29 13:50:00,45.83,45.84,45.78,45.79,23950.0,39.6312,39.6398,39.588,39.5966,23950.0
2016-03-29 13:55:00,45.78,45.81,45.77,45.78,29012.0,39.588,39.6139,39.5793,39.588,29012.0
2016-03-29 14:00:00,45.78,45.85,45.77,45.85,23171.0,39.588,39.6485,39.5793,39.6485,23171.0
2016-03-29 14:05:00,45.85,45.85,45.81,45.85,25575.0,39.6485,39.6485,39.6139,39.6485,25575.0
2016-03-29 14:10:00,45.84,45.89,45.84,45.87,10378.0,39.6398,39.6831,39.6398,39.6658,10378.0
2016-03-29 14:15:00,45.88,45.95,45.88,45.92,36906.0,39.6744,39.735,39.6744,39.709,36906.0
2016-03-29 14:20:00,45.93,45.95,45.91,45.91,9645.0,39.7177,39.735,39.7004,39.7004,9645.0
2016-03-29 14:25:00,45.92,45.96,45.92,45.95,10012.0,39.709,39.7436,39.709,39.735,10012.0
2016-03-29 14:30:00,45.95,45.96,45.92,45.94,12262.0,39.735,39.7436,39.709,39.7263,12262.0
2016-03-29 14:35:00,45.95,46.03,45.94,46.03,96718.0,39.735,39.8041,39.7263,39.8041,96718.0
2016-03-29 14:40:00,46.03,46.09,46.01,46.06,102757.0,39.8041,39.856,39.7868,39.8301,102757.0
2016-03-29 14:45:00,46.07,46.11,46.06,46.11,28422.0,39.8387,39.8733,39.8301,39.8733,28422.0
2016-03-29 14:50:00,46.12,46.15,46.07,46.07,18201.0,39.882,39.9079,39.8387,39.8387,18201.0
2016-03-29 14:55:00,46.07,46.08,46.02,46.07,21104.0,39.8387,39.8474,39.7955,39.8387,21104.0
2016-03-29 15:00:00,46.07,46.12,46.07,46.12,6218.0,39.8387,39.882,39.8387,39.882,6218.0
2016-03-29 15:05:00,46.12,46.13,46.09,46.11,76521.0,39.882,39.8906,39.856,39.8733,76521.0
2016-03-29 15:10:00,46.1,46.13,46.1,46.12,62171.0,39.8647,39.8906,39.8647,39.882,62171.0
2016-03-29 15:15:00,46.12,46.14,46.1,46.14,28479.0,39.882,39.8993,39.8647,39.8993,28479.0
2016-03-29 15:20:00,46.14,46.15,46.13,46.14,25903.0,39.8993,39.9079,39.8906,39.8993,25903.0
2016-03-29 15:25:00,46.13,46.17,46.12,46.15,37337.0,39.8906,39.9252,39.882,39.9079,37337.0
2016-03-29 15:30:00,46.16,46.16,46.09,46.1,61343.0,39.9166,39.9166,39.856,39.8647,61343.0
2016-03-29 15:35:00,46.09,46.12,46.08,46.11,21706.0,39.856,39.882,39.8474,39.8733,21706.0
2016-03-29 15:40:00,46.11,46.15,46.09,46.11,77094.0,39.8733,39.9079,39.856,39.8733,77094.0
2016-03-29 15:45:00,46.1,46.11,46.07,46.09,49016.0,39.8647,39.8733,39.8387,39.856,49016.0
2016-03-29 15:50:00,46.09,46.11,46.08,46.1,148254.0,39.856,39.8733,39.8474,39.8647,148254.0
2016-03-29 15:55:00,46.09,46.14,46.08,46.13,127147.0,39.856,39.8993,39.8474,39.8906,127147.0
2016-03-30 09:30:00,46.28,46.5,46.23,46.26,46103.0,40.0203,40.2106,39.9771,40.003,46103.0
2016-03-30 09:35:00,46.26,46.35,46.24,46.34,509502.0,40.003,40.0809,39.9857,40.0722,509502.0
2016-03-30 09:40:00,46.35,46.45,46.32,46.45,58270.0,40.0809,40.1673,40.0549,40.1673,58270.0
2016-03-30 09:45:00,46.44,46.46,46.42,46.43,98864.0,40.1587,40.176,40.1414,40.15,98864.0
2016-03-30 09:50:00,46.43,46.44,46.26,46.26,64011.0,40.15,40.1587,40.003,40.003,64011.0
2016-03-30 09:55:00,46.25,46.29,46.21,46.22,78216.0,39.9944,40.029,39.9598,39.9684,78216.0
2016-03-30 10:00:00,46.22,46.25,46.17,46.17,103625.0,39.9684,39.9944,39.9252,39.9252,103625.0
2016-03-30 10:05:00,46.17,46.23,46.15,46.19,28822.0,39.9252,39.9771,39.9079,39.9425,28822.0
2016-03-30 10:10:00,46.19,46.24,46.12,46.13,28854.0,39.9425,39.9857,39.882,39.8906,28854.0
2016-03-30 10:15:00,46.14,46.18,46.12,46.16,23937.0,39.8993,39.9339,39.882,39.9166,23937.0
2016-03-30 10:20:00,46.17,46.2,46.13,46.17,36788.0,39.9252,39.9511,39.8906,39.9252,36788.0
2016-03-30 10:25:00,46.17,46.22,46.14,46.15,31854.0,39.9252,39.9684,39.8993,39.9079,31854.0
2016-03-30 10:30:00,46.15,46.25,46.15,46.25,32584.0,39.9079,39.9944,39.9079,39.9944,32584.0
2016-03-30 10:35:00,46.25,46.3,46.25,46.27,26225.0,39.9944,40.0376,39.9944,40.0117,26225.0
2016-03-30 10:40:00,46.27,46.32,46.24,46.26,81615.0,40.0117,40.0549,39.9857,40.003,81615.0
2016-03-30 10:45:00,46.26,46.27,46.19,46.22,83895.0,40.003,40.0117,39.9425,39.9684,83895.0
2016-03-30 10:50:00,46.22,46.25,46.2,46.25,92707.0,39.9684,39.9944,39.9511,39.9944,92707.0
2016-03-30 10:55:00,46.25,46.29,46.23,46.27,23783.0,39.9944,40.029,39.9771,40.0117,23783.0
2016-03-30 11:00:00,46.27,46.33,46.23,46.33,24676.0,40.0117,40.0636,39.9771,40.0636,24676.0
2016-03-30 11:05:00,46.33,46.34,46.29,46.31,25597.0,40.0636,40.0722,40.029,40.0463,25597.0
2016-03-30 11:10:00,46.32,46.34,46.3,46.3,27425.0,40.0549,40.0722,40.0376,40.0376,27425.0
2016-03-30 11:15:00,46.28,46.28,46.22,46.22,116116.0,40.0203,40.0203,39.9684,39.9684,116116.0
2016-03-30 11:20:00,46.22,46.25,46.15,46.15,77387.0,39.9684,39.9944,39.9079,39.9079,77387.0
2016-03-30 11:25:00,46.15,46.21,46.14,46.16,39816.0,39.9079,39.9598,39.8993,39.9166,39816.0
2016-03-30 11:30:00,46.16,46.18,46.12,46.15,21272.0,39.9166,39.9339,39.882,39.9079,21272.0
2016-03-30 11:35:00,46.16,46.2,46.15,46.18,33122.0,39.9166,39.9511,39.9079,39.9339,33122.0
2016-03-30 11:40:00,46.17,46.25,46.17,46.24,32430.0,39.9252,39.9944,39.9252,39.9857,32430.0
2016-03-30 11:45:00,46.24,46.31,46.24,46.31,22019.0,39.9857,40.0463,39.9857,40.0463,22019.0
2016-03-30 11:50:00,46.32,46.33,46.27,46.27,16137.0,40.0549,40.0636,40.0117,40.0117,16137.0
2016-03-30 11:55:00,46.26,46.3,46.26,46.27,26540.0,40.003,40.0376,40.003,40.0117,26540.0
2016-03-30 12:00:00,46.27,46.28,46.2,46.2,16013.0,40.0117,40.0203,39.9511,39.9511,16013.0
2016-03-30 12:05:00,46.2,46.24,46.18,46.21,27136.0,39.9511,39.9857,39.9339,39.9598,27136.0
2016-03-30 12:10:00,46.21,46.24,46.2,46.21,21561.0,39.9598,39.9857,39.9511,39.9598,21561.0
2016-03-30 12:15:00,46.22,46.25,46.21,46.21,30489.0,39.9684,39.9944,39.9598,39.9598,30489.0
2016-03-30 12:20:00,46.21,46.21,46.11,46.11,40993.0,39.9598,39.9598,39.8733,39.8733,40993.0
2016-03-30 12:25:00,46.11,46.16,46.11,46.16,26183.0,39.8733,39.9166,39.8733,39.9166,26183.0
2016-03-30 12:30:00,46.17,46.26,46.16,46.25,19951.0,39.9252,40.003,39.9166,39.9944,19951.0
2016-03-30 12:35:00,46.25,46.26,46.17,46.19,15410.0,39.9944,40.003,39.9252,39.9425,15410.0
2016-03-30 12:40:00,46.18,46.19,46.13,46.13,8551.0,39.9339,39.9425,39.8906,39.8906,8551.0
2016-03-30 12:45:00,46.13,46.18,46.12,46.18,26010.0,39.8906,39.9339,39.882,39.9339,26010.0
2016-03-30 12:50:00,46.17,46.2,46.13,46.13,12828.0,39.9252,39.9511,39.8906,39.8906,12828.0
2016-03-30 12:55:00,46.13,46.17,46.13,46.16,14585.0,39.8906,39.9252,39.8906,39.9166,14585.0
2016-03-30 13:00:00,46.17,46.19,46.13,46.13,26439.0,39.9252,39.9425,39.8906,39.8906,26439.0
2016-03-30 13:05:00,46.13,46.13,46.06,46.09,14726.0,39.8906,39.8906,39.8301,39.856,14726.0
2016-03-30 13:10:00,46.08,46.11,46.08,46.11,10578.0,39.8474,39.8733,39.8474,39.8733,10578.0
2016-03-30 13:15:00,46.09,46.1,46.07,46.08,23701.0,39.856,39.8647,39.8387,39.8474,23701.0
2016-03-30 13:20:00,46.08,46.1,46.06,46.09,16401.0,39.8474,39.8647,39.8301,39.856,16401.0
2016-03-30 13:25:00,46.1,46.13,46.09,46.09,26981.0,39.8647,39.8906,39.856,39.856,26981.0
2016-03-30 13:30:00,46.09,46.13,46.07,46.1,23943.0,39.856,39.8906,39.8387,39.8647,23943.0
2016-03-30 13:35:00,46.1,46.12,46.09,46.12,8872.0,39.8647,39.882,39.856,39.882,8872.0
2016-03-30 13:40:00,46.11,46.18,46.11,46.18,23245.0,39.8733,39.9339,39.8733,39.9339,23245.0
2016-03-30 13:45:00,46.17,46.21,46.16,46.21,27029.0,39.9252,39.9598,39.9166,39.9598,27029.0
2016-03-30 13:50:00,46.2,46.22,46.18,46.18,12890.0,39.9511,39.9684,39.9339,39.9339,12890.0
2016-03-30 13:55:00,46.17,46.18,46.13,46.14,27723.0,39.9252,39.9339,39.8906,39.8993,27723.0
2016-03-30 14:00:00,46.13,46.18,46.12,46.17,46769.0,39.8906,39.9339,39.882,39.9252,46769.0
2016-03-30 14:05:00,46.18,46.23,46.16,46.23,15410.0,39.9339,39.9771,39.9166,39.9771,15410.0
2016-03-30 14:10:00,46.22,46.24,46.19,46.2,23426.0,39.9684,39.9857,39.9425,39.9511,23426.0
2016-03-30 14:15:00,46.2,46.21,46.16,46.21,35844.0,39.9511,39.9598,39.9166,39.9598,35844.0
2016-03-30 14:20:00,46.21,46.22,46.17,46.2,30858.0,39.9598,39.9684,39.9252,39.9511,30858.0
2016-03-30 14:25:00,46.2,46.24,46.18,46.24,34381.0,39.9511,39.9857,39.9339,39.9857,34381.0
2016-03-30 14:30:00,46.24,46.27,46.23,46.27,24098.0,39.9857,40.0117,39.9771,40.0117,24098.0
2016-03-30 14:35:00,46.27,46.28,46.25,46.28,26458.0,40.0117,40.0203,39.9944,40.0203,26458.0
2016-03-30 14:40:00,46.27,46.28,46.23,46.25,46802.0,40.0117,40.0203,39.9771,39.9944,46802.0
2016-03-30 14:45:00,46.24,46.29,46.24,46.28,44657.0,39.9857,40.029,39.9857,40.0203,44657.0
2016-03-30 14:50:00,46.28,46.31,46.27,46.3,36085.0,40.0203,40.0463,40.0117,40.0376,36085.0
2016-03-30 14:55:00,46.29,46.29,46.26,46.28,37006.0,40.029,40.029,40.003,40.0203,37006.0
2016-03-30 15:00:00,46.27,46.31,46.26,46.27,36347.0,40.0117,40.0463,40.003,40.0117,36347.0
2016-03-30 15:05:00,46.27,46.32,46.26,46.31,48024.0,40.0117,40.0549,40.003,40.0463,48024.0
2016-03-30 15:10:00,46.31,46.33,46.29,46.32,37907.0,40.0463,40.0636,40.029,40.0549,37907.0
2016-03-30 15:15:00,46.32,46.33,46.3,46.32,61071.0,40.0549,40.0636,40.0376,40.0549,61071.0
2016-03-30 15:20:00,46.31,46.35,46.31,46.34,44624.0,40.0463,40.0809,40.0463,40.0722,44624.0
2016-03-30 15:25:00,46.34,46.36,46.32,46.34,51345.0,40.0722,40.0895,40.0549,40.0722,51345.0
2016-03-30 15:30:00,46.34,46.34,46.3,46.32,62212.0,40.0722,40.0722,40.0376,40.0549,62212.0
2016-03-30 15:35:00,46.32,46.34,46.3,46.31,77956.0,40.0549,40.0722,40.0376,40.0463,77956.0
2016-03-30 15:40:00,46.31,46.32,46.28,46.31,70580.0,40.0463,40.0549,40.0203,40.0463,70580.0
2016-03-30 15:45:00,46.3,46.31,46.27,46.28,57985.0,40.0376,40.0463,40.0117,40.0203,57985.0
2016-03-30 15:50:00,46.28,46.3,46.25,46.27,78923.0,40.0203,40.0376,39.9944,40.0117,78923.0
2016-03-30 15:55:00,46.26,46.26,46.2,46.22,116919.0,40.003,40.003,39.9511,39.9684,116919.0
2016-03-31 09:30:00,46.23,46.41,46.23,46.34,32584.0,39.9771,40.1327,39.9771,40.0722,32584.0
2016-03-31 09:35:00,46.34,46.34,46.19,46.23,45461.0,40.0722,40.0722,39.9425,39.9771,45461.0
2016-03-31 09:40:00,46.24,46.25,46.15,46.17,48448.0,39.9857,39.9944,39.9079,39.9252,48448.0
2016-03-31 09:45:00,46.19,46.23,46.16,46.21,53797.0,39.9425,39.9771,39.9166,39.9598,53797.0
2016-03-31 09:50:00,46.21,46.22,46.02,46.05,114403.0,39.9598,39.9684,39.7955,39.8214,114403.0
2016-03-31 09:55:00,46.06,46.11,46.03,46.07,34667.0,39.8301,39.8733,39.8041,39.8387,34667.0
2016-03-31 10:00:00,46.05,46.06,45.99,46.05,59450.0,39.8214,39.8301,39.7696,39.8214,59450.0
2016-03-31 10:05:00,46.04,46.06,45.99,46.0,49516.0,39.8128,39.8301,39.7696,39.7782,49516.0
2016-03-31 10:10:00,46.0,46.16,46.0,46.12,77101.0,39.7782,39.9166,39.7782,39.882,77101.0
2016-03-31 10:15:00,46.12,46.13,46.08,46.1,50041.0,39.882,39.8906,39.8474,39.8647,50041.0
2016-03-31 10:20:00,46.1,46.17,46.09,46.14,52899.0,39.8647,39.9252,39.856,39.8993,52899.0
2016-03-31 10:25:00,46.14,46.21,46.13,46.14,57910.0,39.8993,39.9598,39.8906,39.8993,57910.0
2016-03-31 10:30:00,46.13,46.17,46.08,46.13,55087.0,39.8906,39.9252,39.8474,39.8906,55087.0
2016-03-31 10:35:00,46.14,46.16,46.12,46.13,33600.0,39.8993,39.9166,39.882,39.8906,33600.0
2016-03-31 10:40:00,46.13,46.19,46.13,46.19,22820.0,39.8906,39.9425,39.8906,39.9425,22820.0
2016-03-31 10:45:00,46.19,46.23,46.18,46.18,79669.0,39.9425,39.9771,39.9339,39.9339,79669.0
2016-03-31 10:50:00,46.19,46.25,46.19,46.22,55537.0,39.9425,39.9944,39.9425,39.9684,55537.0
2016-03-31 10:55:00,46.22,46.22,46.17,46.19,30404.0,39.9684,39.9684,39.9252,39.9425,30404.0
2016-03-31 11:00:00,46.2,46.2,46.15,46.15,56905.0,39.9511,39.9511,39.9079,39.9079,56905.0
2016-03-31 11:05:00,46.15,46.2,46.15,46.17,28128.0,39.9079,39.9511,39.9079,39.9252,28128.0
2016-03-31 11:10:00,46.17,46.23,46.17,46.23,41783.0,39.9252,39.9771,39.9252,39.9771,41783.0
2016-03-31 11:15:00,46.23,46.29,46.23,46.28,23885.0,39.9771,40.029,39.9771,40.0203,23885.0
2016-03-31 11:20:00,46.28,46.28,46.2,46.23,52204.0,40.0203,40.0203,39.9511,39.9771,52204.0
2016-03-31 11:25:00,46.24,46.24,46.19,46.2,25500.0,39.9857,39.9857,39.9425,39.9511,25500.0
2016-03-31 11:30:00,46.2,46.23,46.19,46.19,53018.0,39.9511,39.9771,39.9425,39.9425,53018.0
2016-03-31 11:35:00,46.19,46.21,46.18,46.19,34129.0,39.9425,39.9598,39.9339,39.9425,34129.0
2016-03-31 11:40:00,46.19,46.27,46.19,46.27,25874.0,39.9425,40.0117,39.9425,40.0117,25874.0
2016-03-31 11:45:00,46.26,46.32,46.26,46.3,35442.0,40.003,40.0549,40.003,40.0376,35442.0
2016-03-31 11:50:00,46.31,46.34,46.3,46.31,55476.0,40.0463,40.0722,40.0376,40.0463,55476.0
2016-03-31 11:55:00,46.31,46.34,46.31,46.32,44449.0,40.0463,40.0722,40.0463,40.0549,44449.0
2016-03-31 12:00:00,46.31,46.32,46.29,46.3,22611.0,40.0463,40.0549,40.029,40.0376,22611.0
2016-03-31 12:05:00,46.3,46.36,46.3,46.32,36659.0,40.0376,40.0895,40.0376,40.0549,36659.0
2016-03-31 12:10:00,46.31,46.31,46.28,46.29,31891.0,40.0463,40.0463,40.0203,40.029,31891.0
2016-03-31 12:15:00,46.3,46.35,46.3,46.35,18698.0,40.0376,40.0809,40.0376,40.0809,18698.0
2016-03-31 12:20:00,46.36,46.37,46.35,46.37,26699.0,40.0895,40.0982,40.0809,40.0982,26699.0
2016-03-31 12:25:00,46.37,46.4,46.37,46.4,20418.0,40.0982,40.1241,40.0982,40.1241,20418.0
2016-03-31 12:30:00,46.39,46.41,46.33,46.34,37875.0,40.1155,40.1327,40.0636,40.0722,37875.0
2016-03-31 12:35:00,46.33,46.35,46.3,46.35,13035.0,40.0636,40.0809,40.0376,40.0809,13035.0
2016-03-31 12:40:00,46.35,46.37,46.34,46.36,30809.0,40.0809,40.0982,40.0722,40.0895,30809.0
2016-03-31 12:45:00,46.36,46.38,46.35,46.37,30619.0,40.0895,40.1068,40.0809,40.0982,30619.0
2016-03-31 12:50:00,46.38,46.4,46.35,46.4,30292.0,40.1068,40.1241,40.0809,40.1241,30292.0
2016-03-31 12:55:00,46.39,46.39,46.35,46.38,40823.0,40.1155,40.1155,40.0809,40.1068,40823.0
2016-03-31 13:00:00,46.37,46.39,46.36,46.36,28101.0,40.0982,40.1155,40.0895,40.0895,28101.0
2016-03-31 13:05:00,46.36,46.38,46.34,46.34,71837.0,40.0895,40.1068,40.0722,40.0722,71837.0
2016-03-31 13:10:00,46.34,46.36,46.33,46.34,18971.0,40.0722,40.0895,40.0636,40.0722,18971.0
2016-03-31 13:15:00,46.33,46.35,46.31,46.34,32846.0,40.0636,40.0809,40.0463,40.0722,32846.0
2016-03-31 13:20:00,46.35,46.36,46.34,46.34,21070.0,40.0809,40.0895,40.0722,40.0722,21070.0
2016-03-31 13:25:00,46.34,46.34,46.3,46.31,24192.0,40.0722,40.0722,40.0376,40.0463,24192.0
2016-03-31 13:30:00,46.31,46.31,46.25,46.25,22614.0,40.0463,40.0463,39.9944,39.9944,22614.0
2016-03-31 13:35:00,46.25,46.27,46.24,46.25,35556.0,39.9944,40.0117,39.9857,39.9944,35556.0
2016-03-31 13:40:00,46.25,46.25,46.2,46.2,20800.0,39.9944,39.9944,39.9511,39.9511,20800.0
2016-03-31 13:45:00,46.2,46.23,46.19,46.23,39966.0,39.9511,39.9771,39.9425,39.9771,39966.0
2016-03-31 13:50:00,46.23,46.24,46.2,46.21,25800.0,39.9771,39.9857,39.9511,39.9598,25800.0
2016-03-31 13:55:00,46.21,46.21,46.16,46.17,56989.0,39.9598,39.9598,39.9166,39.9252,56989.0
2016-03-31 14:00:00,46.16,46.16,46.11,46.14,52320.0,39.9166,39.9166,39.8733,39.8993,52320.0
2016-03-31 14:05:00,46.14,46.18,46.13,46.16,39160.0,39.8993,39.9339,39.8906,39.9166,39160.0
2016-03-31 14:10:00,46.16,46.18,46.15,46.18,33096.0,39.9166,39.9339,39.9079,39.9339,33096.0
2016-03-31 14:15:00,46.18,46.25,46.18,46.22,49446.0,39.9339,39.9944,39.9339,39.9684,49446.0
2016-03-31 14:20:00,46.22,46.23,46.15,46.16,147913.0,39.9684,39.9771,39.9079,39.9166,147913.0
2016-03-31 14:25:00,46.15,46.15,46.11,46.13,27357.0,39.9079,39.9079,39.8733,39.8906,27357.0
2016-03-31 14:30:00,46.14,46.17,46.12,46.15,32220.0,39.8993,39.9252,39.882,39.9079,32220.0
2016-03-31 14:35:00,46.14,46.16,46.12,46.14,47320.0,39.8993,39.9166,39.882,39.8993,47320.0
2016-03-31 14:40:00,46.13,46.15,46.11,46.12,43931.0,39.8906,39.9079,39.8733,39.882,43931.0
2016-03-31 14:45:00,46.12,46.14,46.11,46.14,36561.0,39.882,39.8993,39.8733,39.8993,36561.0
2016-03-31 14:50:00,46.14,46.18,46.12,46.18,41157.0,39.8993,39.9339,39.882,39.9339,41157.0
2016-03-31 14:55:00,46.19,46.19,46.14,46.16,49047.0,39.9425,39.9425,39.8993,39.9166,49047.0
2016-03-31 15:00:00,46.17,46.19,46.15,46.19,32907.0,39.9252,39.9425,39.9079,39.9425,32907.0
2016-03-31 15:05:00,46.19,46.21,46.18,46.2,40993.0,39.9425,39.9598,39.9339,39.9511,40993.0
2016-03-31 15:10:00,46.21,46.21,46.17,46.2,34276.0,39.9598,39.9598,39.9252,39.9511,34276.0
2016-03-31 15:15:00,46.2,46.23,46.19,46.23,44898.0,39.9511,39.9771,39.9425,39.9771,44898.0
2016-03-31 15:20:00,46.23,46.27,46.22,46.27,55042.0,39.9771,40.0117,39.9684,40.0117,55042.0
2016-03-31 15:25:00,46.27,46.27,46.23,46.24,63751.0,40.0117,40.0117,39.9771,39.9857,63751.0
2016-03-31 15:30:00,46.25,46.28,46.24,46.27,49601.0,39.9944,40.0203,39.9857,40.0117,49601.0
2016-03-31 15:35:00,46.27,46.29,46.25,46.25,57979.0,40.0117,40.029,39.9944,39.9944,57979.0
2016-03-31 15:40:00,46.25,46.25,46.21,46.23,119589.0,39.9944,39.9944,39.9598,39.9771,119589.0
2016-03-31 15:45:00,46.24,46.3,46.24,46.26,173400.0,39.9857,40.0376,39.9857,40.003,173400.0
2016-03-31 15:50:00,46.25,46.26,46.22,46.25,107571.0,39.9944,40.003,39.9684,39.9944,107571.0
2016-03-31 15:55:00,46.25,46.25,46.16,46.18,266430.0,39.9944,39.9944,39.9166,39.9339,266430.0
2016-04-01 09:30:00,46.01,46.05,45.92,45.97,74377.0,39.7868,39.8214,39.709,39.7523,74377.0
2016-04-01 09:35:00,45.97,45.97,45.77,45.77,73555.0,39.7523,39.7523,39.5793,39.5793,73555.0
2016-04-01 09:40:00,45.74,45.79,45.64,45.73,80024.0,39.5534,39.5966,39.4669,39.5447,80024.0
2016-04-01 09:45:00,45.71,45.84,45.68,45.83,55395.0,39.5274,39.6398,39.5015,39.6312,55395.0
2016-04-01 09:50:00,45.83,45.91,45.81,45.84,44928.0,39.6312,39.7004,39.6139,39.6398,44928.0
2016-04-01 09:55:00,45.84,45.89,45.78,45.85,52628.0,39.6398,39.6831,39.588,39.6485,52628.0
2016-04-01 10:00:00,45.85,45.88,45.74,45.88,122187.0,39.6485,39.6744,39.5534,39.6744,122187.0
2016-04-01 10:05:00,45.88,45.96,45.87,45.89,50638.0,39.6744,39.7436,39.6658,39.6831,50638.0
2016-04-01 10:10:00,45.89,45.97,45.88,45.96,44919.0,39.6831,39.7523,39.6744,39.7436,44919.0
2016-04-01 10:15:00,45.95,45.99,45.89,45.92,65874.0,39.735,39.7696,39.6831,39.709,65874.0
2016-04-01 10:20:00,45.93,45.96,45.86,45.89,37531.0,39.7177,39.7436,39.6571,39.6831,37531.0
2016-04-01 10:25:00,45.9,45.93,45.86,45.9,15265.0,39.6917,39.7177,39.6571,39.6917,15265.0
2016-04-01 10:30:00,45.9,45.95,45.89,45.94,13895.0,39.6917,39.735,39.6831,39.7263,13895.0
2016-04-01 10:35:00,45.93,46.05,45.93,46.01,19637.0,39.7177,39.8214,39.7177,39.7868,19637.0
2016-04-01 10:40:00,46.01,46.03,45.98,45.98,34942.0,39.7868,39.8041,39.7609,39.7609,34942.0
2016-04-01 10:45:00,45.99,45.99,45.96,45.98,50268.0,39.7696,39.7696,39.7436,39.7609,50268.0
2016-04-01 10:50:00,45.97,45.97,45.9,45.91,27139.0,39.7523,39.7523,39.6917,39.7004,27139.0
2016-04-01 10:55:00,45.88,45.99,45.88,45.99,19599.0,39.6744,39.7696,39.6744,39.7696,19599.0
2016-04-01 11:00:00,45.99,46.06,45.98,46.06,178243.0,39.7696,39.8301,39.7609,39.8301,178243.0
2016-04-01 11:05:00,46.05,46.05,46.0,46.04,23328.0,39.8214,39.8214,39.7782,39.8128,23328.0
2016-04-01 11:10:00,46.03,46.04,46.0,46.0,23123.0,39.8041,39.8128,39.7782,39.7782,23123.0
2016-04-01 11:15:00,46.01,46.01,45.96,45.97,47846.0,39.7868,39.7868,39.7436,39.7523,47846.0
2016-04-01 11:20:00,45.97,45.98,45.94,45.97,50897.0,39.7523,39.7609,39.7263,39.7523,50897.0
2016-04-01 11:25:00,45.97,46.0,45.95,45.97,53688.0,39.7523,39.7782,39.735,39.7523,53688.0
2016-04-01 11:30:00,45.97,46.02,45.97,46.02,54819.0,39.7523,39.7955,39.7523,39.7955,54819.0
2016-04-01 11:35:00,46.02,46.06,46.02,46.05,17854.0,39.7955,39.8301,39.7955,39.8214,17854.0
2016-04-01 11:40:00,46.05,46.1,46.05,46.08,33604.0,39.8214,39.8647,39.8214,39.8474,33604.0
2016-04-01 11:45:00,46.08,46.11,46.04,46.04,19643.0,39.8474,39.8733,39.8128,39.8128,19643.0
2016-04-01 11:50:00,46.04,46.04,45.99,45.99,37481.0,39.8128,39.8128,39.7696,39.7696,37481.0
2016-04-01 11:55:00,45.99,46.04,45.98,46.04,21841.0,39.7696,39.8128,39.7609,39.8128,21841.0
2016-04-01 12:00:00,46.05,46.1,46.05,46.09,35906.0,39.8214,39.8647,39.8214,39.856,35906.0
2016-04-01 12:05:00,46.09,46.09,46.07,46.08,16640.0,39.856,39.856,39.8387,39.8474,16640.0
2016-04-01 12:10:00,46.09,46.09,46.01,46.02,14819.0,39.856,39.856,39.7868,39.7955,14819.0
2016-04-01 12:15:00,46.02,46.04,45.99,46.04,54450.0,39.7955,39.8128,39.7696,39.8128,54450.0
2016-04-01 12:20:00,46.04,46.04,45.97,45.99,18810.0,39.8128,39.8128,39.7523,39.7696,18810.0
2016-04-01 12:25:00,45.99,45.99,45.96,45.98,18421.0,39.7696,39.7696,39.7436,39.7609,18421.0
2016-04-01 12:30:00,45.98,45.98,45.95,45.96,13626.0,39.7609,39.7609,39.735,39.7436,13626.0
2016-04-01 12:35:00,45.95,45.98,45.94,45.98,18569.0,39.735,39.7609,39.7263,39.7609,18569.0
2016-04-01 12:40:00,45.98,46.0,45.92,45.94,17635.0,39.7609,39.7782,39.709,39.7263,17635.0
2016-04-01 12:45:00,45.94,45.96,45.94,45.95,8527.0,39.7263,39.7436,39.7263,39.735,8527.0
2016-04-01 12:50:00,45.94,45.94,45.91,45.92,13900.0,39.7263,39.7263,39.7004,39.709,13900.0
2016-04-01 12:55:00,45.93,45.99,45.92,45.97,22394.0,39.7177,39.7696,39.709,39.7523,22394.0
2016-04-01 13:00:00,45.97,45.98,45.94,45.94,19873.0,39.7523,39.7609,39.7263,39.7263,19873.0
2016-04-01 13:05:00,45.93,45.93,45.9,45.93,12865.0,39.7177,39.7177,39.6917,39.7177,12865.0
2016-04-01 13:10:00,45.93,45.97,45.91,45.96,18596.0,39.7177,39.7523,39.7004,39.7436,18596.0
2016-04-01 13:15:00,45.96,46.0,45.95,45.99,17028.0,39.7436,39.7782,39.735,39.7696,17028.0
2016-04-01 13:20:00,45.99,46.03,45.99,46.01,16566.0,39.7696,39.8041,39.7696,39.7868,16566.0
2016-04-01 13:25:00,46.01,46.03,45.99,45.99,29462.0,39.7868,39.8041,39.7696,39.7696,29462.0
2016-04-01 13:30:00,45.99,46.03,45.97,46.03,16319.0,39.7696,39.8041,39.7523,39.8041,16319.0
2016-04-01 13:35:00,46.03,46.04,45.99,46.04,15980.0,39.8041,39.8128,39.7696,39.8128,15980.0
2016-04-01 13:40:00,46.04,46.04,46.0,46.03,18386.0,39.8128,39.8128,39.7782,39.8041,18386.0
2016-04-01 13:45:00,46.03,46.05,46.01,46.05,14281.0,39.8041,39.8214,39.7868,39.8214,14281.0
2016-04-01 13:50:00,46.05,46.05,46.03,46.04,18290.0,39.8214,39.8214,39.8041,39.8128,18290.0
2016-04-01 13:55:00,46.04,46.06,46.03,46.03,14651.0,39.8128,39.8301,39.8041,39.8041,14651.0
2016-04-01 14:00:00,46.03,46.05,46.01,46.05,19330.0,39.8041,39.8214,39.7868,39.8214,19330.0
2016-04-01 14:05:00,46.05,46.07,46.04,46.07,14309.0,39.8214,39.8387,39.8128,39.8387,14309.0
2016-04-01 14:10:00,46.07,46.1,46.06,46.09,21270.0,39.8387,39.8647,39.8301,39.856,21270.0
2016-04-01 14:15:00,46.09,46.11,46.06,46.06,17949.0,39.856,39.8733,39.8301,39.8301,17949.0
2016-04-01 14:20:00,46.07,46.09,46.06,46.09,61384.0,39.8387,39.856,39.8301,39.856,61384.0
2016-04-01 14:25:00,46.09,46.09,46.04,46.05,137935.0,39.856,39.856,39.8128,39.8214,137935.0
2016-04-01 14:30:00,46.06,46.07,46.04,46.06,21683.0,39.8301,39.8387,39.8128,39.8301,21683.0
2016-04-01 14:35:00,46.05,46.08,46.04,46.05,32942.0,39.8214,39.8474,39.8128,39.8214,32942.0
2016-04-01 14:40:00,46.06,46.07,46.04,46.07,26176.0,39.8301,39.8387,39.8128,39.8387,26176.0
2016-04-01 14:45:00,46.08,46.09,46.06,46.07,30022.0,39.8474,39.856,39.8301,39.8387,30022.0
2016-04-01 14:50:00,46.07,46.08,46.02,46.04,29351.0,39.8387,39.8474,39.7955,39.8128,29351.0
2016-04-01 14:55:00,46.04,46.06,46.03,46.04,20126.0,39.8128,39.8301,39.8041,39.8128,20126.0
2016-04-01 15:00:00,46.03,46.07,46.03,46.06,32448.0,39.8041,39.8387,39.8041,39.8301,32448.0
2016-04-01 15:05:00,46.06,46.09,46.06,46.09,36600.0,39.8301,39.856,39.8301,39.856,36600.0
2016-04-01 15:10:00,46.08,46.13,46.08,46.11,30525.0,39.8474,39.8906,39.8474,39.8733,30525.0
2016-04-01 15:15:00,46.1,46.1,46.07,46.1,60510.0,39.8647,39.8647,39.8387,39.8647,60510.0
2016-04-01 15:20:00,46.09,46.11,46.07,46.08,37560.0,39.856,39.8733,39.8387,39.8474,37560.0
2016-04-01 15:25:00,46.08,46.11,46.07,46.09,37574.0,39.8474,39.8733,39.8387,39.856,37574.0
2016-04-01 15:30:00,46.1,46.16,46.09,46.15,59158.0,39.8647,39.9166,39.856,39.9079,59158.0
2016-04-01 15:35:00,46.14,46.15,46.12,46.15,53498.0,39.8993,39.9079,39.882,39.9079,53498.0
2016-04-01 15:40:00,46.15,46.18,46.14,46.15,48576.0,39.9079,39.9339,39.8993,39.9079,48576.0
2016-04-01 15:45:00,46.16,46.18,46.14,46.16,48883.0,39.9166,39.9339,39.8993,39.9166,48883.0
2016-04-01 15:50:00,46.16,46.16,46.12,46.13,113635.0,39.9166,39.9166,39.882,39.8906,113635.0
2016-04-01 15:55:00,46.13,46.15,46.11,46.13,218161.0,39.8906,39.9079,39.8733,39.8906,218161.0
2016-04-04 09:30:00,46.13,46.17,45.92,46.09,23953.0,39.8906,39.9252,39.709,39.856,23953.0
2016-04-04 09:35:00,46.09,46.1,46.03,46.1,27975.0,39.856,39.8647,39.8041,39.8647,27975.0
2016-04-04 09:40:00,46.11,46.17,46.01,46.14,36346.0,39.8733,39.9252,39.7868,39.8993,36346.0
2016-04-04 09:45:00,46.13,46.16,46.11,46.14,24086.0,39.8906,39.9166,39.8733,39.8993,24086.0
2016-04-04 09:50:00,46.13,46.13,46.04,46.08,79892.0,39.8906,39.8906,39.8128,39.8474,79892.0
2016-04-04 09:55:00,46.08,46.14,46.05,46.14,21338.0,39.8474,39.8993,39.8214,39.8993,21338.0
2016-04-04 10:00:00,46.12,46.14,46.06,46.12,18196.0,39.882,39.8993,39.8301,39.882,18196.0
2016-04-04 10:05:00,46.09,46.09,45.98,46.02,52722.0,39.856,39.856,39.7609,39.7955,52722.0
2016-04-04 10:10:00,46.02,46.06,45.95,45.96,19718.0,39.7955,39.8301,39.735,39.7436,19718.0
2016-04-04 10:15:00,45.96,46.04,45.94,46.01,32500.0,39.7436,39.8128,39.7263,39.7868,32500.0
2016-04-04 10:20:00,46.0,46.09,46.0,46.07,19405.0,39.7782,39.856,39.7782,39.8387,19405.0
2016-04-04 10:25:00,46.07,46.1,46.0,46.0,23000.0,39.8387,39.8647,39.7782,39.7782,23000.0
2016-04-04 10:30:00,46.01,46.06,45.99,46.02,20086.0,39.7868,39.8301,39.7696,39.7955,20086.0
2016-04-04 10:35:00,46.01,46.02,45.97,45.98,20159.0,39.7868,39.7955,39.7523,39.7609,20159.0
2016-04-04 10:40:00,45.98,46.03,45.98,46.01,17195.0,39.7609,39.8041,39.7609,39.7868,17195.0
2016-04-04 10:45:00,46.0,46.0,45.89,45.89,34609.0,39.7782,39.7782,39.6831,39.6831,34609.0
2016-04-04 10:50:00,45.88,45.88,45.78,45.79,33623.0,39.6744,39.6744,39.588,39.5966,33623.0
2016-04-04 10:55:00,45.78,45.82,45.77,45.78,64137.0,39.588,39.6225,39.5793,39.588,64137.0
2016-04-04 11:00:00,45.79,45.79,45.72,45.73,18322.0,39.5966,39.5966,39.5361,39.5447,18322.0
2016-04-04 11:05:00,45.73,45.74,45.65,45.69,69318.0,39.5447,39.5534,39.4755,39.5101,69318.0
2016-04-04 11:10:00,45.68,45.68,45.63,45.63,19721.0,39.5015,39.5015,39.4582,39.4582,19721.0
2016-04-04 11:15:00,45.62,45.64,45.58,45.64,36471.0,39.4496,39.4669,39.415,39.4669,36471.0
2016-04-04 11:20:00,45.63,45.63,45.6,45.62,17725.0,39.4582,39.4582,39.4323,39.4496,17725.0
2016-04-04 11:25:00,45.62,45.63,45.52,45.57,58540.0,39.4496,39.4582,39.3631,39.4064,58540.0
2016-04-04 11:30:00,45.59,45.62,45.58,45.61,14115.0,39.4237,39.4496,39.415,39.441,14115.0
2016-04-04 11:35:00,45.62,45.66,45.6,45.65,19136.0,39.4496,39.4842,39.4323,39.4755,19136.0
2016-04-04 11:40:00,45.65,45.66,45.61,45.65,19953.0,39.4755,39.4842,39.441,39.4755,19953.0
2016-04-04 11:45:00,45.64,45.66,45.63,45.65,45261.0,39.4669,39.4842,39.4582,39.4755,45261.0
2016-04-04 11:50:00,45.66,45.68,45.64,45.66,16002.0,39.4842,39.5015,39.4669,39.4842,16002.0
2016-04-04 11:55:00,45.67,45.69,45.66,45.68,11331.0,39.4928,39.5101,39.4842,39.5015,11331.0
2016-04-04 12:00:00,45.69,45.75,45.68,45.73,18934.0,39.5101,39.562,39.5015,39.5447,18934.0
2016-04-04 12:05:00,45.73,45.79,45.72,45.78,12799.0,39.5447,39.5966,39.5361,39.588,12799.0
2016-04-04 12:10:00,45.77,45.78,45.74,45.76,14408.0,39.5793,39.588,39.5534,39.5707,14408.0
2016-04-04 12:15:00,45.76,45.79,45.74,45.79,18896.0,39.5707,39.5966,39.5534,39.5966,18896.0
2016-04-04 12:20:00,45.79,45.81,45.77,45.81,22752.0,39.5966,39.6139,39.5793,39.6139,22752.0
2016-04-04 12:25:00,45.8,45.81,45.79,45.8,7728.0,39.6053,39.6139,39.5966,39.6053,7728.0
2016-04-04 12:30:00,45.79,45.79,45.76,45.78,14976.0,39.5966,39.5966,39.5707,39.588,14976.0
2016-04-04 12:35:00,45.78,45.8,45.76,45.78,31976.0,39.588,39.6053,39.5707,39.588,31976.0
2016-04-04 12:40:00,45.77,45.79,45.77,45.77,11501.0,39.5793,39.5966,39.5793,39.5793,11501.0
2016-04-04 12:45:00,45.78,45.78,45.73,45.75,19796.0,39.588,39.588,39.5447,39.562,19796.0
2016-04-04 12:50:00,45.75,45.79,45.74,45.76,20881.0,39.562,39.5966,39.5534,39.5707,20881.0
2016-04-04 12:55:00,45.77,45.78,45.75,45.76,12030.0,39.5793,39.588,39.562,39.5707,12030.0
2016-04-04 13:00:00,45.76,45.77,45.74,45.74,18607.0,39.5707,39.5793,39.5534,39.5534,18607.0
2016-04-04 13:05:00,45.74,45.76,45.72,45.76,12507.0,39.5534,39.5707,39.5361,39.5707,12507.0
2016-04-04 13:10:00,45.75,45.76,45.74,45.76,25839.0,39.562,39.5707,39.5534,39.5707,25839.0
2016-04-04 13:15:00,45.76,45.78,45.73,45.76,19289.0,39.5707,39.588,39.5447,39.5707,19289.0
2016-04-04 13:20:00,45.76,45.8,45.76,45.8,78909.0,39.5707,39.6053,39.5707,39.6053,78909.0
2016-04-04 13:25:00,45.79,45.8,45.77,45.77,19037.0,39.5966,39.6053,39.5793,39.5793,19037.0
2016-04-04 13:30:00,45.78,45.78,45.71,45.72,47237.0,39.588,39.588,39.5274,39.5361,47237.0
2016-04-04 13:35:00,45.72,45.73,45.7,45.71,22699.0,39.5361,39.5447,39.5188,39.5274,22699.0
2016-04-04 13:40:00,45.72,45.75,45.71,45.74,17011.0,39.5361,39.562,39.5274,39.5534,17011.0
2016-04-04 13:45:00,45.74,45.74,45.73,45.74,16851.0,39.5534,39.5534,39.5447,39.5534,16851.0
2016-04-04 13:50:00,45.75,45.76,45.71,45.72,23270.0,39.562,39.5707,39.5274,39.5361,23270.0
2016-04-04 13:55:00,45.71,45.71,45.66,45.66,35125.0,39.5274,39.5274,39.4842,39.4842,35125.0
2016-04-04 14:00:00,45.67,45.67,45.65,45.66,14182.0,39.4928,39.4928,39.4755,39.4842,14182.0
2016-04-04 14:05:00,45.65,45.67,45.62,45.63,23885.0,39.4755,39.4928,39.4496,39.4582,23885.0
2016-04-04 14:10:00,45.63,45.64,45.6,45.64,25069.0,39.4582,39.4669,39.4323,39.4669,25069.0
2016-04-04 14:15:00,45.65,45.65,45.56,45.61,32037.0,39.4755,39.4755,39.3977,39.441,32037.0
2016-04-04 14:20:00,45.6,45.6,45.59,45.6,28661.0,39.4323,39.4323,39.4237,39.4323,28661.0
2016-04-04 14:25:00,45.6,45.61,45.58,45.59,39257.0,39.4323,39.441,39.415,39.4237,39257.0
2016-04-04 14:30:00,45.6,45.61,45.59,45.6,33799.0,39.4323,39.441,39.4237,39.4323,33799.0
2016-04-04 14:35:00,45.59,45.63,45.59,45.6,27034.0,39.4237,39.4582,39.4237,39.4323,27034.0
2016-04-04 14:40:00,45.61,45.63,45.6,45.61,24681.0,39.441,39.4582,39.4323,39.441,24681.0
2016-04-04 14:45:00,45.61,45.62,45.59,45.59,23355.0,39.441,39.4496,39.4237,39.4237,23355.0
2016-04-04 14:50:00,45.6,45.6,45.57,45.58,26336.0,39.4323,39.4323,39.4064,39.415,26336.0
2016-04-04 14:55:00,45.58,45.59,45.56,45.58,24447.0,39.415,39.4237,39.3977,39.415,24447.0
2016-04-04 15:00:00,45.59,45.61,45.57,45.59,125034.0,39.4237,39.441,39.4064,39.4237,125034.0
2016-04-04 15:05:00,45.59,45.6,45.58,45.59,27500.0,39.4237,39.4323,39.415,39.4237,27500.0
2016-04-04 15:10:00,45.58,45.61,45.58,45.58,30073.0,39.415,39.441,39.415,39.415,30073.0
2016-04-04 15:15:00,45.59,45.59,45.56,45.56,22718.0,39.4237,39.4237,39.3977,39.3977,22718.0
2016-04-04 15:20:00,45.56,45.57,45.51,45.52,114019.0,39.3977,39.4064,39.3545,39.3631,114019.0
2016-04-04 15:25:00,45.52,45.54,45.5,45.51,117027.0,39.3631,39.3804,39.3458,39.3545,117027.0
2016-04-04 15:30:00,45.51,45.56,45.51,45.52,49223.0,39.3545,39.3977,39.3545,39.3631,49223.0
2016-04-04 15:35:00,45.52,45.53,45.48,45.48,27976.0,39.3631,39.3718,39.3285,39.3285,27976.0
2016-04-04 15:40:00,45.49,45.52,45.48,45.5,45466.0,39.3372,39.3631,39.3285,39.3458,45466.0
2016-04-04 15:45:00,45.51,45.53,45.5,45.52,91203.0,39.3545,39.3718,39.3458,39.3631,91203.0
2016-04-04 15:50:00,45.52,45.55,45.51,45.52,89010.0,39.3631,39.3891,39.3545,39.3631,89010.0
2016-04-04 15:55:00,45.52,45.54,45.49,45.51,144094.0,39.3631,39.3804,39.3372,39.3545,144094.0
2016-04-05 09:30:00,45.18,45.3,45.12,45.16,256900.0,39.0691,39.1729,39.0172,39.0518,256900.0
2016-04-05 09:35:00,45.15,45.25,45.11,45.16,105693.0,39.0432,39.1296,39.0086,39.0518,105693.0
2016-04-05 09:40:00,45.17,45.19,45.09,45.13,47264.0,39.0605,39.0778,38.9913,39.0259,47264.0
2016-04-05 09:45:00,45.13,45.23,45.09,45.23,53951.0,39.0259,39.1123,38.9913,39.1123,53951.0
2016-04-05 09:50:00,45.22,45.3,45.19,45.27,88700.0,39.1037,39.1729,39.0778,39.1469,88700.0
2016-04-05 09:55:00,45.27,45.27,45.17,45.19,127941.0,39.1469,39.1469,39.0605,39.0778,127941.0
2016-04-05 10:00:00,45.2,45.34,45.2,45.32,80297.0,39.0864,39.2075,39.0864,39.1902,80297.0
2016-04-05 10:05:00,45.32,45.35,45.24,45.31,56269.0,39.1902,39.2161,39.121,39.1815,56269.0
2016-04-05 10:10:00,45.3,45.39,45.23,45.23,32494.0,39.1729,39.2507,39.1123,39.1123,32494.0
2016-04-05 10:15:00,45.24,45.28,45.21,45.26,28884.0,39.121,39.1556,39.0951,39.1383,28884.0
2016-04-05 10:20:00,45.25,45.29,45.17,45.22,40456.0,39.1296,39.1642,39.0605,39.1037,40456.0
2016-04-05 10:25:00,45.21,45.3,45.2,45.24,11501.0,39.0951,39.1729,39.0864,39.121,11501.0
2016-04-05 10:30:00,45.24,45.27,45.18,45.27,13505.0,39.121,39.1469,39.0691,39.1469,13505.0
2016-04-05 10:35:00,45.25,45.26,45.18,45.22,19276.0,39.1296,39.1383,39.0691,39.1037,19276.0
2016-04-05 10:40:00,45.23,45.23,45.14,45.15,20201.0,39.1123,39.1123,39.0345,39.0432,20201.0
2016-04-05 10:45:00,45.14,45.21,45.13,45.19,81201.0,39.0345,39.0951,39.0259,39.0778,81201.0
2016-04-05 10:50:00,45.18,45.18,45.16,45.17,20016.0,39.0691,39.0691,39.0518,39.0605,20016.0
2016-04-05 10:55:00,45.18,45.18,45.11,45.13,67641.0,39.0691,39.0691,39.0086,39.0259,67641.0
2016-04-05 11:00:00,45.13,45.14,45.11,45.12,41922.0,39.0259,39.0345,39.0086,39.0172,41922.0
2016-04-05 11:05:00,45.13,45.15,45.09,45.13,18907.0,39.0259,39.0432,38.9913,39.0259,18907.0
2016-04-05 11:10:00,45.12,45.14,45.09,45.1,25786.0,39.0172,39.0345,38.9913,38.9999,25786.0
2016-04-05 11:15:00,45.11,45.13,45.05,45.13,34922.0,39.0086,39.0259,38.9567,39.0259,34922.0
2016-04-05 11:20:00,45.13,45.16,45.13,45.13,33939.0,39.0259,39.0518,39.0259,39.0259,33939.0
2016-04-05 11:25:00,45.13,45.15,45.1,45.14,60361.0,39.0259,39.0432,38.9999,39.0345,60361.0
2016-04-05 11:30:00,45.13,45.15,45.05,45.07,85064.0,39.0259,39.0432,38.9567,38.974,85064.0
2016-04-05 11:35:00,45.06,45.13,45.06,45.13,28053.0,38.9653,39.0259,38.9653,39.0259,28053.0
2016-04-05 11:40:00,45.15,45.16,45.1,45.11,27049.0,39.0432,39.0518,38.9999,39.0086,27049.0
2016-04-05 11:45:00,45.11,45.14,45.09,45.12,31314.0,39.0086,39.0345,38.9913,39.0172,31314.0
2016-04-05 11:50:00,45.13,45.14,45.09,45.13,46307.0,39.0259,39.0345,38.9913,39.0259,46307.0
2016-04-05 11:55:00,45.12,45.12,45.07,45.08,67782.0,39.0172,39.0172,38.974,38.9826,67782.0
2016-04-05 12:00:00,45.08,45.15,45.07,45.12,139678.0,38.9826,39.0432,38.974,39.0172,139678.0
2016-04-05 12:05:00,45.12,45.17,45.11,45.15,40109.0,39.0172,39.0605,39.0086,39.0432,40109.0
2016-04-05 12:10:00,45.15,45.15,45.12,45.15,68723.0,39.0432,39.0432,39.0172,39.0432,68723.0
2016-04-05 12:15:00,45.14,45.14,45.03,45.07,17124.0,39.0345,39.0345,38.9394,38.974,17124.0
2016-04-05 12:20:00,45.07,45.1,45.04,45.1,150246.0,38.974,38.9999,38.948,38.9999,150246.0
2016-04-05 12:25:00,45.1,45.1,45.08,45.09,48335.0,38.9999,38.9999,38.9826,38.9913,48335.0
2016-04-05 12:30:00,45.08,45.08,45.03,45.05,37793.0,38.9826,38.9826,38.9394,38.9567,37793.0
2016-04-05 12:35:00,45.04,45.08,45.04,45.07,23148.0,38.948,38.9826,38.948,38.974,23148.0
2016-04-05 12:40:00,45.07,45.08,45.06,45.07,14538.0,38.974,38.9826,38.9653,38.974,14538.0
2016-04-05 12:45:00,45.07,45.08,45.04,45.04,29771.0,38.974,38.9826,38.948,38.948,29771.0
2016-04-05 12:50:00,45.04,45.05,45.01,45.01,56209.0,38.948,38.9567,38.9221,38.9221,56209.0
2016-04-05 12:55:00,45.0,45.03,44.98,45.02,38306.0,38.9135,38.9394,38.8962,38.9308,38306.0
2016-04-05 13:00:00,45.02,45.02,44.98,45.01,51624.0,38.9308,38.9308,38.8962,38.9221,51624.0
2016-04-05 13:05:00,45.02,45.03,44.99,44.99,22585.0,38.9308,38.9394,38.9048,38.9048,22585.0
2016-04-05 13:10:00,44.98,45.08,44.98,45.08,24986.0,38.8962,38.9826,38.8962,38.9826,24986.0
2016-04-05 13:15:00,45.08,45.08,45.04,45.05,18526.0,38.9826,38.9826,38.948,38.9567,18526.0
2016-04-05 13:20:00,45.06,45.09,45.04,45.09,17826.0,38.9653,38.9913,38.948,38.9913,17826.0
2016-04-05 13:25:00,45.09,45.15,45.09,45.15,11840.0,38.9913,39.0432,38.9913,39.0432,11840.0
2016-04-05 13:30:00,45.16,45.17,45.14,45.16,44093.0,39.0518,39.0605,39.0345,39.0518,44093.0
2016-04-05 13:35:00,45.16,45.17,45.13,45.14,50882.0,39.0518,39.0605,39.0259,39.0345,50882.0
2016-04-05 13:40:00,45.13,45.17,45.13,45.15,35336.0,39.0259,39.0605,39.0259,39.0432,35336.0
2016-04-05 13:45:00,45.15,45.18,45.14,45.16,69382.0,39.0432,39.0691,39.0345,39.0518,69382.0
2016-04-05 13:50:00,45.17,45.26,45.16,45.24,112380.0,39.0605,39.1383,39.0518,39.121,112380.0
2016-04-05 13:55:00,45.24,45.25,45.2,45.21,21648.0,39.121,39.1296,39.0864,39.0951,21648.0
2016-04-05 14:00:00,45.2,45.23,45.2,45.2,17854.0,39.0864,39.1123,39.0864,39.0864,17854.0
2016-04-05 14:05:00,45.19,45.22,45.19,45.21,23797.0,39.0778,39.1037,39.0778,39.0951,23797.0
2016-04-05 14:10:00,45.22,45.22,45.18,45.2,35033.0,39.1037,39.1037,39.0691,39.0864,35033.0
2016-04-05 14:15:00,45.2,45.23,45.19,45.23,25645.0,39.0864,39.1123,39.0778,39.1123,25645.0
2016-04-05 14:20:00,45.23,45.24,45.2,45.22,158395.0,39.1123,39.121,39.0864,39.1037,158395.0
2016-04-05 14:25:00,45.22,45.27,45.22,45.27,19368.0,39.1037,39.1469,39.1037,39.1469,19368.0
2016-04-05 14:30:00,45.27,45.28,45.25,45.25,25894.0,39.1469,39.1556,39.1296,39.1296,25894.0
2016-04-05 14:35:00,45.25,45.25,45.22,45.24,14005.0,39.1296,39.1296,39.1037,39.121,14005.0
2016-04-05 14:40:00,45.24,45.25,45.23,45.24,33942.0,39.121,39.1296,39.1123,39.121,33942.0
2016-04-05 14:45:00,45.23,45.24,45.22,45.23,19627.0,39.1123,39.121,39.1037,39.1123,19627.0
2016-04-05 14:50:00,45.23,45.28,45.23,45.27,65529.0,39.1123,39.1556,39.1123,39.1469,65529.0
2016-04-05 14:55:00,45.27,45.28,45.24,45.27,32193.0,39.1469,39.1556,39.121,39.1469,32193.0
2016-04-05 15:00:00,45.26,45.28,45.24,45.26,37587.0,39.1383,39.1556,39.121,39.1383,37587.0
2016-04-05 15:05:00,45.26,45.26,45.18,45.18,58332.0,39.1383,39.1383,39.0691,39.0691,58332.0
2016-04-05 15:10:00,45.18,45.18,45.14,45.18,46393.0,39.0691,39.0691,39.0345,39.0691,46393.0
2016-04-05 15:15:00,45.17,45.18,45.16,45.17,39672.0,39.0605,39.0691,39.0518,39.0605,39672.0
2016-04-05 15:20:00,45.17,45.2,45.14,45.15,111085.0,39.0605,39.0864,39.0345,39.0432,111085.0
2016-04-05 15:25:00,45.15,45.17,45.14,45.15,43893.0,39.0432,39.0605,39.0345,39.0432,43893.0
2016-04-05 15:30:00,45.15,45.17,45.11,45.13,89082.0,39.0432,39.0605,39.0086,39.0259,89082.0
2016-04-05 15:35:00,45.13,45.14,45.09,45.11,39227.0,39.0259,39.0345,38.9913,39.0086,39227.0
2016-04-05 15:40:00,45.1,45.12,45.08,45.09,96589.0,38.9999,39.0172,38.9826,38.9913,96589.0
2016-04-05 15:45:00,45.09,45.1,45.07,45.08,70819.0,38.9913,38.9999,38.974,38.9826,70819.0
2016-04-05 15:50:00,45.08,45.09,45.0,45.01,123851.0,38.9826,38.9913,38.9135,38.9221,123851.0
2016-04-05 15:55:00,45.01,45.03,44.97,45.02,346219.0,38.9221,38.9394,38.8875,38.9308,346219.0
2016-04-06 09:30:00,45.04,45.13,45.04,45.12,21233.0,38.948,39.0259,38.948,39.0172,21233.0
2016-04-06 09:35:00,45.12,45.15,44.94,44.98,51250.0,39.0172,39.0432,38.8616,38.8962,51250.0
2016-04-06 09:40:00,44.98,45.04,44.94,44.99,52910.0,38.8962,38.948,38.8616,38.9048,52910.0
2016-04-06 09:45:00,44.99,44.99,44.74,44.76,76801.0,38.9048,38.9048,38.6886,38.7059,76801.0
2016-04-06 09:50:00,44.76,44.94,44.76,44.93,76426.0,38.7059,38.8616,38.7059,38.8529,76426.0
2016-04-06 09:55:00,44.93,44.98,44.91,44.98,29662.0,38.8529,38.8962,38.8356,38.8962,29662.0
2016-04-06 10:00:00,44.97,45.05,44.94,45.0,70506.0,38.8875,38.9567,38.8616,38.9135,70506.0
2016-04-06 10:05:00,45.0,45.07,45.0,45.05,43314.0,38.9135,38.974,38.9135,38.9567,43314.0
2016-04-06 10:10:00,45.04,45.08,44.96,44.96,55904.0,38.948,38.9826,38.8789,38.8789,55904.0
2016-04-06 10:15:00,44.96,44.99,44.93,44.96,45097.0,38.8789,38.9048,38.8529,38.8789,45097.0
2016-04-06 10:20:00,44.95,45.02,44.93,45.02,27182.0,38.8702,38.9308,38.8529,38.9308,27182.0
2016-04-06 10:25:00,45.02,45.09,44.99,45.05,21591.0,38.9308,38.9913,38.9048,38.9567,21591.0
2016-04-06 10:30:00,45.05,45.12,44.98,45.07,24121.0,38.9567,39.0172,38.8962,38.974,24121.0
2016-04-06 10:35:00,45.08,45.1,45.02,45.06,22093.0,38.9826,38.9999,38.9308,38.9653,22093.0
2016-04-06 10:40:00,45.07,45.14,45.07,45.11,23382.0,38.974,39.0345,38.974,39.0086,23382.0
2016-04-06 10:45:00,45.11,45.2,45.1,45.19,28846.0,39.0086,39.0864,38.9999,39.0778,28846.0
2016-04-06 10:50:00,45.19,45.19,45.16,45.18,22736.0,39.0778,39.0778,39.0518,39.0691,22736.0
2016-04-06 10:55:00,45.19,45.26,45.17,45.25,50485.0,39.0778,39.1383,39.0605,39.1296,50485.0
2016-04-06 11:00:00,45.26,45.28,45.23,45.27,27281.0,39.1383,39.1556,39.1123,39.1469,27281.0
2016-04-06 11:05:00,45.27,45.29,45.25,45.26,32735.0,39.1469,39.1642,39.1296,39.1383,32735.0
2016-04-06 11:10:00,45.25,45.27,45.2,45.24,28021.0,39.1296,39.1469,39.0864,39.121,28021.0
2016-04-06 11:15:00,45.26,45.26,45.2,45.22,15661.0,39.1383,39.1383,39.0864,39.1037,15661.0
2016-04-06 11:20:00,45.22,45.24,45.18,45.19,29330.0,39.1037,39.121,39.0691,39.0778,29330.0
2016-04-06 11:25:00,45.18,45.23,45.17,45.23,34082.0,39.0691,39.1123,39.0605,39.1123,34082.0
2016-04-06 11:30:00,45.24,45.26,45.23,45.24,20936.0,39.121,39.1383,39.1123,39.121,20936.0
2016-04-06 11:35:00,45.24,45.27,45.23,45.23,18105.0,39.121,39.1469,39.1123,39.1123,18105.0
2016-04-06 11:40:00,45.23,45.28,45.23,45.27,34683.0,39.1123,39.1556,39.1123,39.1469,34683.0
2016-04-06 11:45:00,45.27,45.28,45.26,45.27,30035.0,39.1469,39.1556,39.1383,39.1469,30035.0
2016-04-06 11:50:00,45.27,45.27,45.24,45.25,34111.0,39.1469,39.1469,39.121,39.1296,34111.0
2016-04-06 11:55:00,45.25,45.3,45.24,45.25,29644.0,39.1296,39.1729,39.121,39.1296,29644.0
2016-04-06 12:00:00,45.25,45.27,45.25,45.27,36877.0,39.1296,39.1469,39.1296,39.1469,36877.0
2016-04-06 12:05:00,45.28,45.31,45.26,45.27,36601.0,39.1556,39.1815,39.1383,39.1469,36601.0
2016-04-06 12:10:00,45.28,45.32,45.27,45.31,24627.0,39.1556,39.1902,39.1469,39.1815,24627.0
2016-04-06 12:15:00,45.31,45.33,45.3,45.31,17521.0,39.1815,39.1988,39.1729,39.1815,17521.0
2016-04-06 12:20:00,45.31,45.31,45.27,45.27,25831.0,39.1815,39.1815,39.1469,39.1469,25831.0
2016-04-06 12:25:00,45.27,45.31,45.26,45.31,16900.0,39.1469,39.1815,39.1383,39.1815,16900.0
2016-04-06 12:30:00,45.31,45.32,45.31,45.32,10300.0,39.1815,39.1902,39.1815,39.1902,10300.0
2016-04-06 12:35:00,45.31,45.33,45.31,45.32,16213.0,39.1815,39.1988,39.1815,39.1902,16213.0
2016-04-06 12:40:00,45.32,45.37,45.32,45.36,9476.0,39.1902,39.2334,39.1902,39.2248,9476.0
2016-04-06 12:45:00,45.36,45.38,45.35,45.38,14655.0,39.2248,39.2421,39.2161,39.2421,14655.0
2016-04-06 12:50:00,45.38,45.38,45.34,45.35,10020.0,39.2421,39.2421,39.2075,39.2161,10020.0
2016-04-06 12:55:00,45.36,45.39,45.34,45.34,79341.0,39.2248,39.2507,39.2075,39.2075,79341.0
2016-04-06 13:00:00,45.36,45.38,45.36,45.37,21302.0,39.2248,39.2421,39.2248,39.2334,21302.0
2016-04-06 13:05:00,45.38,45.42,45.37,45.41,22476.0,39.2421,39.2767,39.2334,39.268,22476.0
2016-04-06 13:10:00,45.41,45.47,45.41,45.46,21876.0,39.268,39.3199,39.268,39.3112,21876.0
2016-04-06 13:15:00,45.45,45.45,45.38,45.38,60659.0,39.3026,39.3026,39.2421,39.2421,60659.0
2016-04-06 13:20:00,45.38,45.41,45.38,45.41,21917.0,39.2421,39.268,39.2421,39.268,21917.0
2016-04-06 13:25:00,45.41,45.42,45.4,45.4,21322.0,39.268,39.2767,39.2594,39.2594,21322.0
2016-04-06 13:30:00,45.39,45.4,45.37,45.38,26670.0,39.2507,39.2594,39.2334,39.2421,26670.0
2016-04-06 13:35:00,45.39,45.4,45.38,45.4,15847.0,39.2507,39.2594,39.2421,39.2594,15847.0
2016-04-06 13:40:00,45.4,45.42,45.38,45.4,53871.0,39.2594,39.2767,39.2421,39.2594,53871.0
2016-04-06 13:45:00,45.39,45.42,45.38,45.42,39376.0,39.2507,39.2767,39.2421,39.2767,39376.0
2016-04-06 13:50:00,45.42,45.42,45.37,45.37,21675.0,39.2767,39.2767,39.2334,39.2334,21675.0
2016-04-06 13:55:00,45.37,45.37,45.33,45.35,27028.0,39.2334,39.2334,39.1988,39.2161,27028.0
2016-04-06 14:00:00,45.35,45.35,45.27,45.29,21707.0,39.2161,39.2161,39.1469,39.1642,21707.0
2016-04-06 14:05:00,45.28,45.32,45.27,45.28,14797.0,39.1556,39.1902,39.1469,39.1556,14797.0
2016-04-06 14:10:00,45.28,45.29,45.24,45.27,27844.0,39.1556,39.1642,39.121,39.1469,27844.0
2016-04-06 14:15:00,45.26,45.3,45.25,45.3,12565.0,39.1383,39.1729,39.1296,39.1729,12565.0
2016-04-06 14:20:00,45.3,45.32,45.28,45.28,65768.0,39.1729,39.1902,39.1556,39.1556,65768.0
2016-04-06 14:25:00,45.28,45.29,45.24,45.25,31920.0,39.1556,39.1642,39.121,39.1296,31920.0
2016-04-06 14:30:00,45.25,45.25,45.19,45.2,33770.0,39.1296,39.1296,39.0778,39.0864,33770.0
2016-04-06 14:35:00,45.19,45.2,45.12,45.15,19171.0,39.0778,39.0864,39.0172,39.0432,19171.0
2016-04-06 14:40:00,45.14,45.18,45.13,45.18,21412.0,39.0345,39.0691,39.0259,39.0691,21412.0
2016-04-06 14:45:00,45.18,45.2,45.17,45.2,35757.0,39.0691,39.0864,39.0605,39.0864,35757.0
2016-04-06 14:50:00,45.2,45.22,45.18,45.19,39994.0,39.0864,39.1037,39.0691,39.0778,39994.0
2016-04-06 14:55:00,45.2,45.27,45.2,45.27,27574.0,39.0864,39.1469,39.0864,39.1469,27574.0
2016-04-06 15:00:00,45.26,45.35,45.24,45.34,35736.0,39.1383,39.2161,39.121,39.2075,35736.0
2016-04-06 15:05:00,45.35,45.38,45.34,45.36,25700.0,39.2161,39.2421,39.2075,39.2248,25700.0
2016-04-06 15:10:00,45.38,45.38,45.3,45.3,35214.0,39.2421,39.2421,39.1729,39.1729,35214.0
2016-04-06 15:15:00,45.31,45.38,45.31,45.38,41746.0,39.1815,39.2421,39.1815,39.2421,41746.0
2016-04-06 15:20:00,45.38,45.4,45.35,45.36,55168.0,39.2421,39.2594,39.2161,39.2248,55168.0
2016-04-06 15:25:00,45.36,45.37,45.32,45.36,22238.0,39.2248,39.2334,39.1902,39.2248,22238.0
2016-04-06 15:30:00,45.35,45.39,45.35,45.35,22914.0,39.2161,39.2507,39.2161,39.2161,22914.0
2016-04-06 15:35:00,45.35,45.38,45.32,45.32,69583.0,39.2161,39.2421,39.1902,39.1902,69583.0
2016-04-06 15:40:00,45.32,45.34,45.29,45.32,63265.0,39.1902,39.2075,39.1642,39.1902,63265.0
2016-04-06 15:45:00,45.31,45.34,45.3,45.34,42014.0,39.1815,39.2075,39.1729,39.2075,42014.0
2016-04-06 15:50:00,45.34,45.36,45.33,45.34,44191.0,39.2075,39.2248,39.1988,39.2075,44191.0
2016-04-06 15:55:00,45.34,45.37,45.34,45.35,159727.0,39.2075,39.2334,39.2075,39.2161,159727.0
2016-04-07 09:30:00,45.04,45.19,45.04,45.13,34600.0,38.948,39.0778,38.948,39.0259,34600.0
2016-04-07 09:35:00,45.14,45.15,45.07,45.09,86910.0,39.0345,39.0432,38.974,38.9913,86910.0
2016-04-07 09:40:00,45.07,45.08,44.96,45.05,210673.0,38.974,38.9826,38.8789,38.9567,210673.0
2016-04-07 09:45:00,45.05,45.06,44.94,44.97,169921.0,38.9567,38.9653,38.8616,38.8875,169921.0
2016-04-07 09:50:00,44.97,45.0,44.9,44.92,40332.0,38.8875,38.9135,38.827,38.8443,40332.0
2016-04-07 09:55:00,44.92,44.98,44.92,44.98,25132.0,38.8443,38.8962,38.8443,38.8962,25132.0
2016-04-07 10:00:00,44.98,45.03,44.93,44.98,55173.0,38.8962,38.9394,38.8529,38.8962,55173.0
2016-04-07 10:05:00,44.98,45.01,44.95,44.96,120137.0,38.8962,38.9221,38.8702,38.8789,120137.0
2016-04-07 10:10:00,44.96,44.96,44.88,44.88,105860.0,38.8789,38.8789,38.8097,38.8097,105860.0
2016-04-07 10:15:00,44.86,44.86,44.68,44.69,499980.0,38.7924,38.7924,38.6367,38.6454,499980.0
2016-04-07 10:20:00,44.69,44.69,44.57,44.58,726670.0,38.6454,38.6454,38.5416,38.5503,726670.0
2016-04-07 10:25:00,44.58,44.59,44.47,44.49,703392.0,38.5503,38.5589,38.4551,38.4724,703392.0
2016-04-07 10:30:00,44.49,44.5,44.47,44.48,540674.0,38.4724,38.4811,38.4551,38.4638,540674.0
2016-04-07 10:35:00,44.48,44.6,44.46,44.6,114571.0,38.4638,38.5676,38.4465,38.5676,114571.0
2016-04-07 10:40:00,44.59,44.59,44.54,44.56,53608.0,38.5589,38.5589,38.5157,38.533,53608.0
2016-04-07 10:45:00,44.55,44.63,44.54,44.57,95740.0,38.5243,38.5935,38.5157,38.5416,95740.0
2016-04-07 10:50:00,44.57,44.64,44.57,44.63,51580.0,38.5416,38.6022,38.5416,38.5935,51580.0
2016-04-07 10:55:00,44.64,44.64,44.55,44.59,39395.0,38.6022,38.6022,38.5243,38.5589,39395.0
2016-04-07 11:00:00,44.59,44.59,44.48,44.5,97980.0,38.5589,38.5589,38.4638,38.4811,97980.0
2016-04-07 11:05:00,44.49,44.51,44.43,44.45,108198.0,38.4724,38.4897,38.4206,38.4378,108198.0
2016-04-07 11:10:00,44.45,44.46,44.34,44.35,487546.0,38.4378,38.4465,38.3427,38.3514,487546.0
2016-04-07 11:15:00,44.34,44.38,44.31,44.37,212031.0,38.3427,38.3773,38.3168,38.3687,212031.0
2016-04-07 11:20:00,44.37,44.37,44.32,44.36,67772.0,38.3687,38.3687,38.3254,38.36,67772.0
2016-04-07 11:25:00,44.35,44.42,44.32,44.4,54291.0,38.3514,38.4119,38.3254,38.3946,54291.0
2016-04-07 11:30:00,44.41,44.45,44.41,44.43,61545.0,38.4033,38.4378,38.4033,38.4206,61545.0
2016-04-07 11:35:00,44.43,44.51,44.43,44.45,159203.0,38.4206,38.4897,38.4206,38.4378,159203.0
2016-04-07 11:40:00,44.45,44.45,44.38,44.43,251823.0,38.4378,38.4378,38.3773,38.4206,251823.0
2016-04-07 11:45:00,44.43,44.5,44.41,44.48,102402.0,38.4206,38.4811,38.4033,38.4638,102402.0
2016-04-07 11:50:00,44.48,44.49,44.45,44.45,37654.0,38.4638,38.4724,38.4378,38.4378,37654.0
2016-04-07 11:55:00,44.45,44.45,44.39,44.4,61087.0,38.4378,38.4378,38.386,38.3946,61087.0
2016-04-07 12:00:00,44.4,44.45,44.39,44.42,17506.0,38.3946,38.4378,38.386,38.4119,17506.0
2016-04-07 12:05:00,44.42,44.44,44.41,44.42,33707.0,38.4119,38.4292,38.4033,38.4119,33707.0
2016-04-07 12:10:00,44.41,44.44,44.4,44.41,46635.0,38.4033,38.4292,38.3946,38.4033,46635.0
2016-04-07 12:15:00,44.4,44.4,44.3,44.32,46843.0,38.3946,38.3946,38.3081,38.3254,46843.0
2016-04-07 12:20:00,44.32,44.35,44.3,44.3,43860.0,38.3254,38.3514,38.3081,38.3081,43860.0
2016-04-07 12:25:00,44.29,44.32,44.26,44.28,37445.0,38.2995,38.3254,38.2735,38.2908,37445.0
2016-04-07 12:30:00,44.29,44.29,44.26,44.27,45503.0,38.2995,38.2995,38.2735,38.2822,45503.0
2016-04-07 12:35:00,44.27,44.3,44.25,44.3,22724.0,38.2822,38.3081,38.2649,38.3081,22724.0
2016-04-07 12:40:00,44.3,44.3,44.26,44.28,65171.0,38.3081,38.3081,38.2735,38.2908,65171.0
2016-04-07 12:45:00,44.27,44.29,44.25,44.29,25979.0,38.2822,38.2995,38.2649,38.2995,25979.0
2016-04-07 12:50:00,44.3,44.3,44.26,44.27,22568.0,38.3081,38.3081,38.2735,38.2822,22568.0
2016-04-07 12:55:00,44.26,44.31,44.26,44.29,33556.0,38.2735,38.3168,38.2735,38.2995,33556.0
2016-04-07 13:00:00,44.28,44.31,44.28,44.29,14000.0,38.2908,38.3168,38.2908,38.2995,14000.0
2016-04-07 13:05:00,44.28,44.33,44.28,44.31,13815.0,38.2908,38.3341,38.2908,38.3168,13815.0
2016-04-07 13:10:00,44.31,44.35,44.31,44.35,26869.0,38.3168,38.3514,38.3168,38.3514,26869.0
2016-04-07 13:15:00,44.36,44.38,44.35,44.38,30700.0,38.36,38.3773,38.3514,38.3773,30700.0
2016-04-07 13:20:00,44.37,44.37,44.32,44.33,127266.0,38.3687,38.3687,38.3254,38.3341,127266.0
2016-04-07 13:25:00,44.32,44.34,44.31,44.34,58538.0,38.3254,38.3427,38.3168,38.3427,58538.0
2016-04-07 13:30:00,44.34,44.38,44.3,44.3,46824.0,38.3427,38.3773,38.3081,38.3081,46824.0
2016-04-07 13:35:00,44.3,44.32,44.29,44.32,16130.0,38.3081,38.3254,38.2995,38.3254,16130.0
2016-04-07 13:40:00,44.33,44.37,44.33,44.33,29889.0,38.3341,38.3687,38.3341,38.3341,29889.0
2016-04-07 13:45:00,44.32,44.32,44.25,44.25,30108.0,38.3254,38.3254,38.2649,38.2649,30108.0
2016-04-07 13:50:00,44.24,44.24,44.13,44.15,290092.0,38.2563,38.2563,38.1611,38.1784,290092.0
2016-04-07 13:55:00,44.15,44.15,44.08,44.1,143016.0,38.1784,38.1784,38.1179,38.1352,143016.0
2016-04-07 14:00:00,44.1,44.13,44.08,44.1,146748.0,38.1352,38.1611,38.1179,38.1352,146748.0
2016-04-07 14:05:00,44.09,44.1,44.03,44.04,106972.0,38.1265,38.1352,38.0747,38.0833,106972.0
2016-04-07 14:10:00,44.04,44.06,44.03,44.03,48516.0,38.0833,38.1006,38.0747,38.0747,48516.0
2016-04-07 14:15:00,44.02,44.04,43.99,44.0,65381.0,38.066,38.0833,38.0401,38.0487,65381.0
2016-04-07 14:20:00,44.0,44.05,44.0,44.05,117221.0,38.0487,38.092,38.0487,38.092,117221.0
2016-04-07 14:25:00,44.05,44.08,44.02,44.07,70633.0,38.092,38.1179,38.066,38.1092,70633.0
2016-04-07 14:30:00,44.07,44.09,44.06,44.08,38643.0,38.1092,38.1265,38.1006,38.1179,38643.0
2016-04-07 14:35:00,44.08,44.13,44.07,44.12,52087.0,38.1179,38.1611,38.1092,38.1525,52087.0
2016-04-07 14:40:00,44.12,44.12,44.03,44.04,44457.0,38.1525,38.1525,38.0747,38.0833,44457.0
2016-04-07 14:45:00,44.04,44.04,43.96,43.98,43625.0,38.0833,38.0833,38.0141,38.0314,43625.0
2016-04-07 14:50:00,43.98,44.0,43.95,43.98,26790.0,38.0314,38.0487,38.0055,38.0314,26790.0
2016-04-07 14:55:00,43.98,44.01,43.95,43.96,118823.0,38.0314,38.0574,38.0055,38.0141,118823.0
2016-04-07 15:00:00,43.96,43.99,43.95,43.98,123207.0,38.0141,38.0401,38.0055,38.0314,123207.0
2016-04-07 15:05:00,43.98,44.08,43.97,44.08,61948.0,38.0314,38.1179,38.0228,38.1179,61948.0
2016-04-07 15:10:00,44.08,44.16,44.08,44.16,244727.0,38.1179,38.1871,38.1179,38.1871,244727.0
2016-04-07 15:15:00,44.16,44.16,44.09,44.09,82192.0,38.1871,38.1871,38.1265,38.1265,82192.0
2016-04-07 15:20:00,44.09,44.14,44.08,44.12,70544.0,38.1265,38.1698,38.1179,38.1525,70544.0
2016-04-07 15:25:00,44.13,44.14,44.08,44.1,68450.0,38.1611,38.1698,38.1179,38.1352,68450.0
2016-04-07 15:30:00,44.11,44.14,44.05,44.11,190902.0,38.1438,38.1698,38.092,38.1438,190902.0
2016-04-07 15:35:00,44.1,44.11,44.02,44.05,100490.0,38.1352,38.1438,38.066,38.092,100490.0
2016-04-07 15:40:00,44.06,44.09,44.04,44.08,105911.0,38.1006,38.1265,38.0833,38.1179,105911.0
2016-04-07 15:45:00,44.08,44.12,44.07,44.11,137381.0,38.1179,38.1525,38.1092,38.1438,137381.0
2016-04-07 15:50:00,44.12,44.12,44.05,44.09,159759.0,38.1525,38.1525,38.092,38.1265,159759.0
2016-04-07 15:55:00,44.09,44.13,44.07,44.12,404770.0,38.1265,38.1611,38.1092,38.1525,404770.0
2016-04-08 09:30:00,44.23,44.63,43.91,43.91,324974.0,38.2476,38.5935,37.9709,37.9709,324974.0
2016-04-08 09:35:00,43.9,43.94,43.79,43.81,341479.0,37.9622,37.9968,37.8671,37.8844,341479.0
2016-04-08 09:40:00,43.8,43.89,43.75,43.84,243862.0,37.8758,37.9536,37.8325,37.9104,243862.0
2016-04-08 09:45:00,43.84,43.87,43.72,43.75,284643.0,37.9104,37.9363,37.8066,37.8325,284643.0
2016-04-08 09:50:00,43.75,43.77,43.68,43.76,322317.0,37.8325,37.8498,37.772,37.8412,322317.0
2016-04-08 09:55:00,43.75,43.93,43.74,43.9,89444.0,37.8325,37.9882,37.8239,37.9622,89444.0
2016-04-08 10:00:00,43.91,43.94,43.81,43.85,214201.0,37.9709,37.9968,37.8844,37.919,214201.0
2016-04-08 10:05:00,43.85,43.92,43.84,43.92,74521.0,37.919,37.9795,37.9104,37.9795,74521.0
2016-04-08 10:10:00,43.93,43.96,43.85,43.95,132987.0,37.9882,38.0141,37.919,38.0055,132987.0
2016-04-08 10:15:00,43.95,43.97,43.85,43.88,226103.0,38.0055,38.0228,37.919,37.9449,226103.0
2016-04-08 10:20:00,43.89,43.93,43.88,43.88,100899.0,37.9536,37.9882,37.9449,37.9449,100899.0
2016-04-08 10:25:00,43.88,43.93,43.83,43.84,395506.0,37.9449,37.9882,37.9017,37.9104,395506.0
2016-04-08 10:30:00,43.85,43.88,43.79,43.8,131661.0,37.919,37.9449,37.8671,37.8758,131661.0
2016-04-08 10:35:00,43.81,43.88,43.8,43.8,70019.0,37.8844,37.9449,37.8758,37.8758,70019.0
2016-04-08 10:40:00,43.8,43.88,43.79,43.87,66729.0,37.8758,37.9449,37.8671,37.9363,66729.0
2016-04-08 10:45:00,43.87,43.96,43.87,43.93,139018.0,37.9363,38.0141,37.9363,37.9882,139018.0
2016-04-08 10:50:00,43.93,43.98,43.92,43.94,108198.0,37.9882,38.0314,37.9795,37.9968,108198.0
2016-04-08 10:55:00,43.94,43.94,43.85,43.85,230786.0,37.9968,37.9968,37.919,37.919,230786.0
2016-04-08 11:00:00,43.85,43.9,43.79,43.9,332752.0,37.919,37.9622,37.8671,37.9622,332752.0
2016-04-08 11:05:00,43.91,44.0,43.91,43.95,254816.0,37.9709,38.0487,37.9709,38.0055,254816.0
2016-04-08 11:10:00,43.95,44.0,43.91,43.92,40269.0,38.0055,38.0487,37.9709,37.9795,40269.0
2016-04-08 11:15:00,43.93,43.94,43.87,43.91,102301.0,37.9882,37.9968,37.9363,37.9709,102301.0
2016-04-08 11:20:00,43.92,43.96,43.92,43.93,29615.0,37.9795,38.0141,37.9795,37.9882,29615.0
2016-04-08 11:25:00,43.93,43.97,43.89,43.96,67247.0,37.9882,38.0228,37.9536,38.0141,67247.0
2016-04-08 11:30:00,43.96,43.99,43.86,43.87,68381.0,38.0141,38.0401,37.9277,37.9363,68381.0
2016-04-08 11:35:00,43.87,43.87,43.82,43.85,92523.0,37.9363,37.9363,37.8931,37.919,92523.0
2016-04-08 11:40:00,43.85,43.85,43.81,43.83,63230.0,37.919,37.919,37.8844,37.9017,63230.0
2016-04-08 11:45:00,43.82,43.86,43.82,43.83,40703.0,37.8931,37.9277,37.8931,37.9017,40703.0
2016-04-08 11:50:00,43.83,43.84,43.79,43.84,29049.0,37.9017,37.9104,37.8671,37.9104,29049.0
2016-04-08 11:55:00,43.84,43.88,43.81,43.86,65324.0,37.9104,37.9449,37.8844,37.9277,65324.0
2016-04-08 12:00:00,43.86,43.94,43.86,43.86,46315.0,37.9277,37.9968,37.9277,37.9277,46315.0
2016-04-08 12:05:00,43.85,43.9,43.84,43.89,51779.0,37.919,37.9622,37.9104,37.9536,51779.0
2016-04-08 12:10:00,43.89,43.91,43.84,43.84,29781.0,37.9536,37.9709,37.9104,37.9104,29781.0
2016-04-08 12:15:00,43.83,43.84,43.74,43.75,20680.0,37.9017,37.9104,37.8239,37.8325,20680.0
2016-04-08 12:20:00,43.76,43.76,43.7,43.7,17369.0,37.8412,37.8412,37.7893,37.7893,17369.0
2016-04-08 12:25:00,43.69,43.69,43.63,43.63,55054.0,37.7806,37.7806,37.7288,37.7288,55054.0
2016-04-08 12:30:00,43.63,43.72,43.61,43.72,150045.0,37.7288,37.8066,37.7115,37.8066,150045.0
2016-04-08 12:35:00,43.72,43.76,43.72,43.76,28437.0,37.8066,37.8412,37.8066,37.8412,28437.0
2016-04-08 12:40:00,43.76,43.77,43.72,43.77,98437.0,37.8412,37.8498,37.8066,37.8498,98437.0
2016-04-08 12:45:00,43.76,43.79,43.73,43.79,35061.0,37.8412,37.8671,37.8152,37.8671,35061.0
2016-04-08 12:50:00,43.79,43.8,43.77,43.8,15894.0,37.8671,37.8758,37.8498,37.8758,15894.0
2016-04-08 12:55:00,43.8,43.8,43.77,43.77,100630.0,37.8758,37.8758,37.8498,37.8498,100630.0
2016-04-08 13:00:00,43.77,43.8,43.74,43.77,61667.0,37.8498,37.8758,37.8239,37.8498,61667.0
2016-04-08 13:05:00,43.76,43.77,43.72,43.74,29759.0,37.8412,37.8498,37.8066,37.8239,29759.0
2016-04-08 13:10:00,43.74,43.79,43.73,43.79,75239.0,37.8239,37.8671,37.8152,37.8671,75239.0
2016-04-08 13:15:00,43.79,43.79,43.71,43.71,217719.0,37.8671,37.8671,37.7979,37.7979,217719.0
2016-04-08 13:20:00,43.7,43.78,43.69,43.76,19044.0,37.7893,37.8585,37.7806,37.8412,19044.0
2016-04-08 13:25:00,43.76,43.79,43.72,43.76,38178.0,37.8412,37.8671,37.8066,37.8412,38178.0
2016-04-08 13:30:00,43.76,43.82,43.74,43.82,50086.0,37.8412,37.8931,37.8239,37.8931,50086.0
2016-04-08 13:35:00,43.82,43.84,43.79,43.82,49903.0,37.8931,37.9104,37.8671,37.8931,49903.0
2016-04-08 13:40:00,43.82,43.83,43.79,43.8,28187.0,37.8931,37.9017,37.8671,37.8758,28187.0
2016-04-08 13:45:00,43.79,43.8,43.78,43.79,31661.0,37.8671,37.8758,37.8585,37.8671,31661.0
2016-04-08 13:50:00,43.79,43.87,43.78,43.84,65508.0,37.8671,37.9363,37.8585,37.9104,65508.0
2016-04-08 13:55:00,43.84,43.88,43.83,43.88,25716.0,37.9104,37.9449,37.9017,37.9449,25716.0
2016-04-08 14:00:00,43.87,43.88,43.85,43.88,24665.0,37.9363,37.9449,37.919,37.9449,24665.0
2016-04-08 14:05:00,43.87,43.96,43.87,43.96,44852.0,37.9363,38.0141,37.9363,38.0141,44852.0
2016-04-08 14:10:00,43.97,44.01,43.96,43.99,59380.0,38.0228,38.0574,38.0141,38.0401,59380.0
2016-04-08 14:15:00,43.98,43.99,43.94,43.95,39628.0,38.0314,38.0401,37.9968,38.0055,39628.0
2016-04-08 14:20:00,43.95,43.95,43.88,43.92,61092.0,38.0055,38.0055,37.9449,37.9795,61092.0
2016-04-08 14:25:00,43.92,43.95,43.9,43.94,80760.0,37.9795,38.0055,37.9622,37.9968,80760.0
2016-04-08 14:30:00,43.94,43.95,43.91,43.92,78323.0,37.9968,38.0055,37.9709,37.9795,78323.0
2016-04-08 14:35:00,43.92,43.93,43.89,43.9,70326.0,37.9795,37.9882,37.9536,37.9622,70326.0
2016-04-08 14:40:00,43.9,43.91,43.87,43.88,64019.0,37.9622,37.9709,37.9363,37.9449,64019.0
2016-04-08 14:45:00,43.88,43.91,43.87,43.88,71733.0,37.9449,37.9709,37.9363,37.9449,71733.0
2016-04-08 14:50:00,43.88,43.88,43.83,43.85,116571.0,37.9449,37.9449,37.9017,37.919,116571.0
2016-04-08 14:55:00,43.85,43.87,43.84,43.87,59829.0,37.919,37.9363,37.9104,37.9363,59829.0
2016-04-08 15:00:00,43.87,43.87,43.81,43.82,88850.0,37.9363,37.9363,37.8844,37.8931,88850.0
2016-04-08 15:05:00,43.83,43.84,43.74,43.75,109904.0,37.9017,37.9104,37.8239,37.8325,109904.0
2016-04-08 15:10:00,43.75,43.8,43.74,43.79,82658.0,37.8325,37.8758,37.8239,37.8671,82658.0
2016-04-08 15:15:00,43.8,43.82,43.76,43.77,67100.0,37.8758,37.8931,37.8412,37.8498,67100.0
2016-04-08 15:20:00,43.77,43.8,43.75,43.79,78849.0,37.8498,37.8758,37.8325,37.8671,78849.0
2016-04-08 15:25:00,43.8,43.8,43.75,43.78,128984.0,37.8758,37.8758,37.8325,37.8585,128984.0
2016-04-08 15:30:00,43.78,43.78,43.71,43.72,116235.0,37.8585,37.8585,37.7979,37.8066,116235.0
2016-04-08 15:35:00,43.73,43.78,43.71,43.77,150458.0,37.8152,37.8585,37.7979,37.8498,150458.0
2016-04-08 15:40:00,43.77,43.79,43.73,43.76,147278.0,37.8498,37.8671,37.8152,37.8412,147278.0
2016-04-08 15:45:00,43.76,43.8,43.75,43.79,109538.0,37.8412,37.8758,37.8325,37.8671,109538.0
2016-04-08 15:50:00,43.79,43.8,43.76,43.79,118334.0,37.8671,37.8758,37.8412,37.8671,118334.0
2016-04-08 15:55:00,43.79,43.85,43.78,43.85,294158.0,37.8671,37.919,37.8585,37.919,294158.0
2016-04-11 09:30:00,43.94,44.13,43.81,43.84,306393.0,37.9968,38.1611,37.8844,37.9104,306393.0
2016-04-11 09:35:00,43.85,43.94,43.84,43.9,264120.0,37.919,37.9968,37.9104,37.9622,264120.0
2016-04-11 09:40:00,43.89,43.93,43.8,43.83,184618.0,37.9536,37.9882,37.8758,37.9017,184618.0
2016-04-11 09:45:00,43.83,43.95,43.82,43.95,251975.0,37.9017,38.0055,37.8931,38.0055,251975.0
2016-04-11 09:50:00,43.95,44.02,43.92,43.98,179346.0,38.0055,38.066,37.9795,38.0314,179346.0
2016-04-11 09:55:00,43.99,44.07,43.99,44.05,284637.0,38.0401,38.1092,38.0401,38.092,284637.0
2016-04-11 10:00:00,44.06,44.1,44.05,44.07,150644.0,38.1006,38.1352,38.092,38.1092,150644.0
2016-04-11 10:05:00,44.07,44.21,44.07,44.18,150563.0,38.1092,38.2303,38.1092,38.2044,150563.0
2016-04-11 10:10:00,44.19,44.23,44.17,44.18,236944.0,38.213,38.2476,38.1957,38.2044,236944.0
2016-04-11 10:15:00,44.18,44.2,44.12,44.13,160470.0,38.2044,38.2217,38.1525,38.1611,160470.0
2016-04-11 10:20:00,44.12,44.14,44.07,44.08,105248.0,38.1525,38.1698,38.1092,38.1179,105248.0
2016-04-11 10:25:00,44.08,44.08,44.02,44.04,39079.0,38.1179,38.1179,38.066,38.0833,39079.0
2016-04-11 10:30:00,44.04,44.1,44.03,44.04,104670.0,38.0833,38.1352,38.0747,38.0833,104670.0
2016-04-11 10:35:00,44.05,44.08,44.03,44.08,41649.0,38.092,38.1179,38.0747,38.1179,41649.0
2016-04-11 10:40:00,44.08,44.09,43.96,44.0,80059.0,38.1179,38.1265,38.0141,38.0487,80059.0
2016-04-11 10:45:00,44.0,44.0,43.95,44.0,71172.0,38.0487,38.0487,38.0055,38.0487,71172.0
2016-04-11 10:50:00,43.99,44.03,43.97,44.01,65179.0,38.0401,38.0747,38.0228,38.0574,65179.0
2016-04-11 10:55:00,44.01,44.03,43.91,43.91,100394.0,38.0574,38.0747,37.9709,37.9709,100394.0
2016-04-11 11:00:00,43.91,43.93,43.86,43.93,60049.0,37.9709,37.9882,37.9277,37.9882,60049.0
2016-04-11 11:05:00,43.92,43.92,43.9,43.91,56456.0,37.9795,37.9795,37.9622,37.9709,56456.0
2016-04-11 11:10:00,43.9,43.9,43.83,43.84,43945.0,37.9622,37.9622,37.9017,37.9104,43945.0
2016-04-11 11:15:00,43.84,43.85,43.79,43.79,108015.0,37.9104,37.919,37.8671,37.8671,108015.0
2016-04-11 11:20:00,43.79,43.86,43.79,43.86,41492.0,37.8671,37.9277,37.8671,37.9277,41492.0
2016-04-11 11:25:00,43.86,43.94,43.83,43.92,54667.0,37.9277,37.9968,37.9017,37.9795,54667.0
2016-04-11 11:30:00,43.92,43.92,43.77,43.77,44669.0,37.9795,37.9795,37.8498,37.8498,44669.0
2016-04-11 11:35:00,43.77,43.81,43.76,43.76,30849.0,37.8498,37.8844,37.8412,37.8412,30849.0
2016-04-11 11:40:00,43.75,43.8,43.74,43.75,61824.0,37.8325,37.8758,37.8239,37.8325,61824.0
2016-04-11 11:45:00,43.75,43.77,43.72,43.74,32115.0,37.8325,37.8498,37.8066,37.8239,32115.0
2016-04-11 11:50:00,43.75,43.77,43.73,43.74,53669.0,37.8325,37.8498,37.8152,37.8239,53669.0
2016-04-11 11:55:00,43.75,43.82,43.74,43.82,28260.0,37.8325,37.8931,37.8239,37.8931,28260.0
2016-04-11 12:00:00,43.82,43.83,43.81,43.81,20259.0,37.8931,37.9017,37.8844,37.8844,20259.0
2016-04-11 12:05:00,43.82,43.84,43.8,43.82,26880.0,37.8931,37.9104,37.8758,37.8931,26880.0
2016-04-11 12:10:00,43.81,43.86,43.81,43.86,34140.0,37.8844,37.9277,37.8844,37.9277,34140.0
2016-04-11 12:15:00,43.86,43.89,43.85,43.88,23125.0,37.9277,37.9536,37.919,37.9449,23125.0
2016-04-11 12:20:00,43.89,43.9,43.86,43.89,28194.0,37.9536,37.9622,37.9277,37.9536,28194.0
2016-04-11 12:25:00,43.89,43.91,43.87,43.88,26443.0,37.9536,37.9709,37.9363,37.9449,26443.0
2016-04-11 12:30:00,43.87,43.89,43.84,43.84,11276.0,37.9363,37.9536,37.9104,37.9104,11276.0
2016-04-11 12:35:00,43.85,43.85,43.81,43.85,32419.0,37.919,37.919,37.8844,37.919,32419.0
2016-04-11 12:40:00,43.84,43.87,43.84,43.84,17715.0,37.9104,37.9363,37.9104,37.9104,17715.0
2016-04-11 12:45:00,43.84,43.89,43.81,43.88,22702.0,37.9104,37.9536,37.8844,37.9449,22702.0
2016-04-11 12:50:00,43.88,43.89,43.85,43.89,26876.0,37.9449,37.9536,37.919,37.9536,26876.0
2016-04-11 12:55:00,43.89,43.91,43.88,43.89,13667.0,37.9536,37.9709,37.9449,37.9536,13667.0
2016-04-11 13:00:00,43.89,43.89,43.87,43.89,19128.0,37.9536,37.9536,37.9363,37.9536,19128.0
2016-04-11 13:05:00,43.9,43.95,43.89,43.94,37307.0,37.9622,38.0055,37.9536,37.9968,37307.0
2016-04-11 13:10:00,43.94,44.01,43.94,44.0,35677.0,37.9968,38.0574,37.9968,38.0487,35677.0
2016-04-11 13:15:00,44.01,44.01,43.93,43.94,24415.0,38.0574,38.0574,37.9882,37.9968,24415.0
2016-04-11 13:20:00,43.93,43.95,43.92,43.93,21011.0,37.9882,38.0055,37.9795,37.9882,21011.0
2016-04-11 13:25:00,43.93,43.93,43.89,43.91,42423.0,37.9882,37.9882,37.9536,37.9709,42423.0
2016-04-11 13:30:00,43.91,43.92,43.89,43.9,18382.0,37.9709,37.9795,37.9536,37.9622,18382.0
2016-04-11 13:35:00,43.9,43.95,43.87,43.87,35987.0,37.9622,38.0055,37.9363,37.9363,35987.0
2016-04-11 13:40:00,43.87,43.9,43.85,43.88,78157.0,37.9363,37.9622,37.919,37.9449,78157.0
2016-04-11 13:45:00,43.88,43.9,43.85,43.88,399699.0,37.9449,37.9622,37.919,37.9449,399699.0
2016-04-11 13:50:00,43.88,43.89,43.84,43.84,30163.0,37.9449,37.9536,37.9104,37.9104,30163.0
2016-04-11 13:55:00,43.84,43.85,43.82,43.84,22580.0,37.9104,37.919,37.8931,37.9104,22580.0
2016-04-11 14:00:00,43.85,43.91,43.82,43.82,79197.0,37.919,37.9709,37.8931,37.8931,79197.0
2016-04-11 14:05:00,43.83,43.85,43.81,43.81,30474.0,37.9017,37.919,37.8844,37.8844,30474.0
2016-04-11 14:10:00,43.81,43.86,43.81,43.83,29521.0,37.8844,37.9277,37.8844,37.9017,29521.0
2016-04-11 14:15:00,43.82,43.87,43.8,43.87,35597.0,37.8931,37.9363,37.8758,37.9363,35597.0
2016-04-11 14:20:00,43.86,43.89,43.85,43.86,41089.0,37.9277,37.9536,37.919,37.9277,41089.0
2016-04-11 14:25:00,43.86,43.9,43.85,43.85,290986.0,37.9277,37.9622,37.919,37.919,290986.0
2016-04-11 14:30:00,43.85,43.87,43.83,43.83,23590.0,37.919,37.9363,37.9017,37.9017,23590.0
2016-04-11 14:35:00,43.83,43.92,43.81,43.91,47999.0,37.9017,37.9795,37.8844,37.9709,47999.0
2016-04-11 14:40:00,43.91,43.91,43.88,43.88,19683.0,37.9709,37.9709,37.9449,37.9449,19683.0
2016-04-11 14:45:00,43.88,43.91,43.85,43.89,40928.0,37.9449,37.9709,37.919,37.9536,40928.0
2016-04-11 14:50:00,43.88,43.91,43.84,43.91,33142.0,37.9449,37.9709,37.9104,37.9709,33142.0
2016-04-11 14:55:00,43.91,43.91,43.86,43.88,29286.0,37.9709,37.9709,37.9277,37.9449,29286.0
2016-04-11 15:00:00,43.89,43.89,43.82,43.84,37850.0,37.9536,37.9536,37.8931,37.9104,37850.0
2016-04-11 15:05:00,43.84,43.84,43.78,43.81,68715.0,37.9104,37.9104,37.8585,37.8844,68715.0
2016-04-11 15:10:00,43.8,43.81,43.78,43.79,48416.0,37.8758,37.8844,37.8585,37.8671,48416.0
2016-04-11 15:15:00,43.79,43.8,43.76,43.78,38228.0,37.8671,37.8758,37.8412,37.8585,38228.0
2016-04-11 15:20:00,43.78,43.78,43.75,43.75,40959.0,37.8585,37.8585,37.8325,37.8325,40959.0
2016-04-11 15:25:00,43.75,43.77,43.7,43.7,53217.0,37.8325,37.8498,37.7893,37.7893,53217.0
2016-04-11 15:30:00,43.7,43.72,43.68,43.71,57217.0,37.7893,37.8066,37.772,37.7979,57217.0
2016-04-11 15:35:00,43.7,43.72,43.65,43.65,51328.0,37.7893,37.8066,37.7461,37.7461,51328.0
2016-04-11 15:40:00,43.66,43.66,43.6,43.62,53990.0,37.7547,37.7547,37.7028,37.7201,53990.0
2016-04-11 15:45:00,43.61,43.63,43.6,43.6,294072.0,37.7115,37.7288,37.7028,37.7028,294072.0
2016-04-11 15:50:00,43.6,43.61,43.56,43.56,217007.0,37.7028,37.7115,37.6682,37.6682,217007.0
2016-04-11 15:55:00,43.56,43.57,43.5,43.51,376218.0,37.6682,37.6769,37.6163,37.625,376218.0
2016-04-12 09:30:00,43.56,43.78,43.36,43.38,153079.0,37.6682,37.8585,37.4953,37.5126,153079.0
2016-04-12 09:35:00,43.37,43.46,43.36,43.39,279519.0,37.5039,37.5818,37.4953,37.5212,279519.0
2016-04-12 09:40:00,43.38,43.39,43.17,43.26,322697.0,37.5126,37.5212,37.331,37.4088,322697.0
2016-04-12 09:45:00,43.26,43.48,43.25,43.48,368719.0,37.4088,37.599,37.4002,37.599,368719.0
2016-04-12 09:50:00,43.48,43.51,43.41,43.47,341237.0,37.599,37.625,37.5385,37.5904,341237.0
2016-04-12 09:55:00,43.46,43.56,43.45,43.54,60365.0,37.5818,37.6682,37.5731,37.6509,60365.0
2016-04-12 10:00:00,43.55,43.59,43.5,43.56,180779.0,37.6596,37.6942,37.6163,37.6682,180779.0
2016-04-12 10:05:00,43.56,43.57,43.46,43.47,103347.0,37.6682,37.6769,37.5818,37.5904,103347.0
2016-04-12 10:10:00,43.46,43.51,43.42,43.44,92241.0,37.5818,37.625,37.5472,37.5645,92241.0
2016-04-12 10:15:00,43.43,43.44,43.37,43.44,99591.0,37.5558,37.5645,37.5039,37.5645,99591.0
2016-04-12 10:20:00,43.43,43.45,43.35,43.38,64316.0,37.5558,37.5731,37.4866,37.5126,64316.0
2016-04-12 10:25:00,43.39,43.49,43.39,43.46,169651.0,37.5212,37.6077,37.5212,37.5818,169651.0
2016-04-12 10:30:00,43.46,43.62,43.46,43.49,225722.0,37.5818,37.7201,37.5818,37.6077,225722.0
2016-04-12 10:35:00,43.49,43.52,43.35,43.41,178680.0,37.6077,37.6336,37.4866,37.5385,178680.0
2016-04-12 10:40:00,43.41,43.47,43.4,43.46,105082.0,37.5385,37.5904,37.5299,37.5818,105082.0
2016-04-12 10:45:00,43.46,43.49,43.44,43.48,239034.0,37.5818,37.6077,37.5645,37.599,239034.0
2016-04-12 10:50:00,43.48,43.73,43.47,43.68,193223.0,37.599,37.8152,37.5904,37.772,193223.0
2016-04-12 10:55:00,43.69,43.75,43.67,43.74,78949.0,37.7806,37.8325,37.7633,37.8239,78949.0
2016-04-12 11:00:00,43.73,43.75,43.69,43.7,54854.0,37.8152,37.8325,37.7806,37.7893,54854.0
2016-04-12 11:05:00,43.7,43.84,43.7,43.83,39294.0,37.7893,37.9104,37.7893,37.9017,39294.0
2016-04-12 11:10:00,43.83,43.85,43.78,43.84,50573.0,37.9017,37.919,37.8585,37.9104,50573.0
2016-04-12 11:15:00,43.84,43.92,43.83,43.92,51576.0,37.9104,37.9795,37.9017,37.9795,51576.0
2016-04-12 11:20:00,43.92,43.99,43.92,43.95,147228.0,37.9795,38.0401,37.9795,38.0055,147228.0
2016-04-12 11:25:00,43.94,43.99,43.93,43.95,350384.0,37.9968,38.0401,37.9882,38.0055,350384.0
2016-04-12 11:30:00,43.96,43.99,43.93,43.97,56366.0,38.0141,38.0401,37.9882,38.0228,56366.0
2016-04-12 11:35:00,43.98,44.01,43.96,43.98,89748.0,38.0314,38.0574,38.0141,38.0314,89748.0
2016-04-12 11:40:00,43.99,44.06,43.98,44.03,133911.0,38.0401,38.1006,38.0314,38.0747,133911.0
2016-04-12 11:45:00,44.02,44.07,44.01,44.02,29358.0,38.066,38.1092,38.0574,38.066,29358.0
2016-04-12 11:50:00,44.03,44.09,44.02,44.07,73186.0,38.0747,38.1265,38.066,38.1092,73186.0
2016-04-12 11:55:00,44.08,44.08,44.02,44.03,68491.0,38.1179,38.1179,38.066,38.0747,68491.0
2016-04-12 12:00:00,44.04,44.05,43.98,44.0,53524.0,38.0833,38.092,38.0314,38.0487,53524.0
2016-04-12 12:05:00,43.99,44.03,43.98,43.98,62842.0,38.0401,38.0747,38.0314,38.0314,62842.0
2016-04-12 12:10:00,43.99,44.02,43.99,44.0,30610.0,38.0401,38.066,38.0401,38.0487,30610.0
2016-04-12 12:15:00,44.01,44.05,44.01,44.02,118270.0,38.0574,38.092,38.0574,38.066,118270.0
2016-04-12 12:20:00,44.03,44.03,44.0,44.01,33371.0,38.0747,38.0747,38.0487,38.0574,33371.0
2016-04-12 12:25:00,44.02,44.03,44.0,44.02,33637.0,38.066,38.0747,38.0487,38.066,33637.0
2016-04-12 12:30:00,44.02,44.07,43.99,43.99,66169.0,38.066,38.1092,38.0401,38.0401,66169.0
2016-04-12 12:35:00,43.99,44.08,43.99,44.07,75869.0,38.0401,38.1179,38.0401,38.1092,75869.0
2016-04-12 12:40:00,44.07,44.13,44.07,44.11,26053.0,38.1092,38.1611,38.1092,38.1438,26053.0
2016-04-12 12:45:00,44.11,44.11,44.07,44.08,36737.0,38.1438,38.1438,38.1092,38.1179,36737.0
2016-04-12 12:50:00,44.07,44.15,44.06,44.15,36505.0,38.1092,38.1784,38.1006,38.1784,36505.0
2016-04-12 12:55:00,44.15,44.16,44.11,44.12,50991.0,38.1784,38.1871,38.1438,38.1525,50991.0
2016-04-12 13:00:00,44.13,44.15,44.1,44.11,65525.0,38.1611,38.1784,38.1352,38.1438,65525.0
2016-04-12 13:05:00,44.1,44.11,44.08,44.08,34515.0,38.1352,38.1438,38.1179,38.1179,34515.0
2016-04-12 13:10:00,44.09,44.1,44.0,44.0,50275.0,38.1265,38.1352,38.0487,38.0487,50275.0
2016-04-12 13:15:00,44.01,44.01,43.97,44.0,54682.0,38.0574,38.0574,38.0228,38.0487,54682.0
2016-04-12 13:20:00,44.0,44.02,44.0,44.02,44876.0,38.0487,38.066,38.0487,38.066,44876.0
2016-04-12 13:25:00,44.02,44.04,43.98,44.0,37662.0,38.066,38.0833,38.0314,38.0487,37662.0
2016-04-12 13:30:00,44.0,44.08,44.0,44.01,49007.0,38.0487,38.1179,38.0487,38.0574,49007.0
2016-04-12 13:35:00,44.01,44.03,43.98,44.01,32277.0,38.0574,38.0747,38.0314,38.0574,32277.0
2016-04-12 13:40:00,44.01,44.03,43.99,44.01,38883.0,38.0574,38.0747,38.0401,38.0574,38883.0
2016-04-12 13:45:00,44.01,44.05,44.01,44.02,33657.0,38.0574,38.092,38.0574,38.066,33657.0
2016-04-12 13:50:00,44.02,44.03,43.98,43.99,63502.0,38.066,38.0747,38.0314,38.0401,63502.0
2016-04-12 13:55:00,43.99,44.08,43.98,44.08,32729.0,38.0401,38.1179,38.0314,38.1179,32729.0
2016-04-12 14:00:00,44.08,44.09,44.03,44.09,28127.0,38.1179,38.1265,38.0747,38.1265,28127.0
2016-04-12 14:05:00,44.09,44.1,44.03,44.05,33762.0,38.1265,38.1352,38.0747,38.092,33762.0
2016-04-12 14:10:00,44.06,44.1,44.06,44.07,67138.0,38.1006,38.1352,38.1006,38.1092,67138.0
2016-04-12 14:15:00,44.07,44.08,44.04,44.05,39846.0,38.1092,38.1179,38.0833,38.092,39846.0
2016-04-12 14:20:00,44.05,44.06,43.99,44.0,25238.0,38.092,38.1006,38.0401,38.0487,25238.0
2016-04-12 14:25:00,43.99,44.02,43.98,43.98,40700.0,38.0401,38.066,38.0314,38.0314,40700.0
2016-04-12 14:30:00,43.98,44.0,43.97,44.0,20854.0,38.0314,38.0487,38.0228,38.0487,20854.0
2016-04-12 14:35:00,43.99,44.05,43.99,44.04,37101.0,38.0401,38.092,38.0401,38.0833,37101.0
2016-04-12 14:40:00,44.03,44.07,44.02,44.05,35320.0,38.0747,38.1092,38.066,38.092,35320.0
2016-04-12 14:45:00,44.05,44.05,44.02,44.04,34311.0,38.092,38.092,38.066,38.0833,34311.0
2016-04-12 14:50:00,44.04,44.07,44.04,44.07,96276.0,38.0833,38.1092,38.0833,38.1092,96276.0
2016-04-12 14:55:00,44.07,44.08,44.02,44.08,63380.0,38.1092,38.1179,38.066,38.1179,63380.0
2016-04-12 15:00:00,44.08,44.15,44.08,44.15,38480.0,38.1179,38.1784,38.1179,38.1784,38480.0
2016-04-12 15:05:00,44.15,44.17,44.13,44.13,69314.0,38.1784,38.1957,38.1611,38.1611,69314.0
2016-04-12 15:10:00,44.14,44.17,44.11,44.12,236319.0,38.1698,38.1957,38.1438,38.1525,236319.0
2016-04-12 15:15:00,44.12,44.13,44.07,44.09,228775.0,38.1525,38.1611,38.1092,38.1265,228775.0
2016-04-12 15:20:00,44.09,44.13,44.05,44.07,163525.0,38.1265,38.1611,38.092,38.1092,163525.0
2016-04-12 15:25:00,44.07,44.09,44.06,44.09,46501.0,38.1092,38.1265,38.1006,38.1265,46501.0
2016-04-12 15:30:00,44.09,44.15,44.09,44.13,99222.0,38.1265,38.1784,38.1265,38.1611,99222.0
2016-04-12 15:35:00,44.13,44.14,44.06,44.08,71671.0,38.1611,38.1698,38.1006,38.1179,71671.0
2016-04-12 15:40:00,44.07,44.12,44.06,44.07,77541.0,38.1092,38.1525,38.1006,38.1092,77541.0
2016-04-12 15:45:00,44.06,44.08,44.03,44.04,46190.0,38.1006,38.1179,38.0747,38.0833,46190.0
2016-04-12 15:50:00,44.03,44.07,44.02,44.05,113645.0,38.0747,38.1092,38.066,38.092,113645.0
2016-04-12 15:55:00,44.05,44.1,44.03,44.07,178201.0,38.092,38.1352,38.0747,38.1092,178201.0
2016-04-13 09:30:00,44.12,44.5,44.12,44.47,40738.0,38.1525,38.4811,38.1525,38.4551,40738.0
2016-04-13 09:35:00,44.46,44.6,44.45,44.49,81098.0,38.4465,38.5676,38.4378,38.4724,81098.0
2016-04-13 09:40:00,44.49,44.6,44.49,44.6,78355.0,38.4724,38.5676,38.4724,38.5676,78355.0
2016-04-13 09:45:00,44.6,44.64,44.56,44.6,270589.0,38.5676,38.6022,38.533,38.5676,270589.0
2016-04-13 09:50:00,44.6,44.67,44.6,44.66,58810.0,38.5676,38.6281,38.5676,38.6194,58810.0
2016-04-13 09:55:00,44.66,44.71,44.63,44.68,241778.0,38.6194,38.6627,38.5935,38.6367,241778.0
2016-04-13 10:00:00,44.69,44.77,44.69,44.75,199664.0,38.6454,38.7146,38.6454,38.6973,199664.0
2016-04-13 10:05:00,44.75,44.79,44.71,44.73,58657.0,38.6973,38.7319,38.6627,38.68,58657.0
2016-04-13 10:10:00,44.73,44.84,44.72,44.82,197436.0,38.68,38.7751,38.6713,38.7578,197436.0
2016-04-13 10:15:00,44.81,44.86,44.78,44.83,66068.0,38.7492,38.7924,38.7232,38.7665,66068.0
2016-04-13 10:20:00,44.83,44.91,44.81,44.89,235861.0,38.7665,38.8356,38.7492,38.8183,235861.0
2016-04-13 10:25:00,44.89,44.9,44.84,44.84,101338.0,38.8183,38.827,38.7751,38.7751,101338.0
2016-04-13 10:30:00,44.86,44.91,44.8,44.8,121357.0,38.7924,38.8356,38.7405,38.7405,121357.0
2016-04-13 10:35:00,44.79,44.81,44.72,44.75,129721.0,38.7319,38.7492,38.6713,38.6973,129721.0
2016-04-13 10:40:00,44.74,44.82,44.71,44.78,76586.0,38.6886,38.7578,38.6627,38.7232,76586.0
2016-04-13 10:45:00,44.78,44.87,44.77,44.84,41115.0,38.7232,38.801,38.7146,38.7751,41115.0
2016-04-13 10:50:00,44.84,44.88,44.81,44.87,44606.0,38.7751,38.8097,38.7492,38.801,44606.0
2016-04-13 10:55:00,44.87,44.88,44.75,44.76,154439.0,38.801,38.8097,38.6973,38.7059,154439.0
2016-04-13 11:00:00,44.76,44.82,44.75,44.8,99090.0,38.7059,38.7578,38.6973,38.7405,99090.0
2016-04-13 11:05:00,44.8,44.83,44.77,44.82,55026.0,38.7405,38.7665,38.7146,38.7578,55026.0
2016-04-13 11:10:00,44.82,44.89,44.79,44.88,185403.0,38.7578,38.8183,38.7319,38.8097,185403.0
2016-04-13 11:15:00,44.88,44.91,44.85,44.9,168249.0,38.8097,38.8356,38.7837,38.827,168249.0
2016-04-13 11:20:00,44.9,44.94,44.9,44.9,39972.0,38.827,38.8616,38.827,38.827,39972.0
2016-04-13 11:25:00,44.9,45.0,44.88,45.0,156357.0,38.827,38.9135,38.8097,38.9135,156357.0
2016-04-13 11:30:00,45.0,45.05,44.98,44.98,56541.0,38.9135,38.9567,38.8962,38.8962,56541.0
2016-04-13 11:35:00,44.98,45.02,44.97,45.0,28712.0,38.8962,38.9308,38.8875,38.9135,28712.0
2016-04-13 11:40:00,45.01,45.05,45.01,45.04,457820.0,38.9221,38.9567,38.9221,38.948,457820.0
2016-04-13 11:45:00,45.04,45.11,45.04,45.06,347589.0,38.948,39.0086,38.948,38.9653,347589.0
2016-04-13 11:50:00,45.07,45.08,45.04,45.07,30491.0,38.974,38.9826,38.948,38.974,30491.0
2016-04-13 11:55:00,45.07,45.08,45.04,45.07,25830.0,38.974,38.9826,38.948,38.974,25830.0
2016-04-13 12:00:00,45.07,45.08,44.98,44.98,21943.0,38.974,38.9826,38.8962,38.8962,21943.0
2016-04-13 12:05:00,44.98,45.03,44.96,45.02,37284.0,38.8962,38.9394,38.8789,38.9308,37284.0
2016-04-13 12:10:00,45.03,45.05,44.99,44.99,29487.0,38.9394,38.9567,38.9048,38.9048,29487.0
2016-04-13 12:15:00,44.98,44.99,44.91,44.98,38426.0,38.8962,38.9048,38.8356,38.8962,38426.0
2016-04-13 12:20:00,44.98,44.99,44.95,44.96,40829.0,38.8962,38.9048,38.8702,38.8789,40829.0
2016-04-13 12:25:00,44.96,45.02,44.96,45.01,38955.0,38.8789,38.9308,38.8789,38.9221,38955.0
2016-04-13 12:30:00,45.01,45.02,44.95,44.97,35326.0,38.9221,38.9308,38.8702,38.8875,35326.0
2016-04-13 12:35:00,44.97,45.0,44.96,44.96,51851.0,38.8875,38.9135,38.8789,38.8789,51851.0
2016-04-13 12:40:00,44.95,45.0,44.94,45.0,46480.0,38.8702,38.9135,38.8616,38.9135,46480.0
2016-04-13 12:45:00,45.0,45.02,45.0,45.0,50926.0,38.9135,38.9308,38.9135,38.9135,50926.0
2016-04-13 12:50:00,45.01,45.02,44.96,44.97,35661.0,38.9221,38.9308,38.8789,38.8875,35661.0
2016-04-13 12:55:00,44.97,44.98,44.95,44.98,34550.0,38.8875,38.8962,38.8702,38.8962,34550.0
2016-04-13 13:00:00,44.98,45.04,44.98,45.0,41481.0,38.8962,38.948,38.8962,38.9135,41481.0
2016-04-13 13:05:00,45.0,45.03,44.99,45.0,61158.0,38.9135,38.9394,38.9048,38.9135,61158.0
2016-04-13 13:10:00,44.99,45.02,44.97,45.0,42891.0,38.9048,38.9308,38.8875,38.9135,42891.0
2016-04-13 13:15:00,45.0,45.02,44.98,45.0,36243.0,38.9135,38.9308,38.8962,38.9135,36243.0
2016-04-13 13:20:00,45.0,45.04,44.99,45.03,44241.0,38.9135,38.948,38.9048,38.9394,44241.0
2016-04-13 13:25:00,45.03,45.04,45.01,45.02,53722.0,38.9394,38.948,38.9221,38.9308,53722.0
2016-04-13 13:30:00,45.03,45.06,45.02,45.03,48331.0,38.9394,38.9653,38.9308,38.9394,48331.0
2016-04-13 13:35:00,45.03,45.08,45.01,45.07,34916.0,38.9394,38.9826,38.9221,38.974,34916.0
2016-04-13 13:40:00,45.08,45.08,45.03,45.05,18972.0,38.9826,38.9826,38.9394,38.9567,18972.0
2016-04-13 13:45:00,45.04,45.06,45.03,45.03,34520.0,38.948,38.9653,38.9394,38.9394,34520.0
2016-04-13 13:50:00,45.04,45.05,45.03,45.05,39552.0,38.948,38.9567,38.9394,38.9567,39552.0
2016-04-13 13:55:00,45.04,45.05,45.03,45.05,30604.0,38.948,38.9567,38.9394,38.9567,30604.0
2016-04-13 14:00:00,45.04,45.04,45.01,45.01,25710.0,38.948,38.948,38.9221,38.9221,25710.0
2016-04-13 14:05:00,45.02,45.08,45.02,45.08,114153.0,38.9308,38.9826,38.9308,38.9826,114153.0
2016-04-13 14:10:00,45.08,45.12,45.07,45.08,65960.0,38.9826,39.0172,38.974,38.9826,65960.0
2016-04-13 14:15:00,45.07,45.13,45.06,45.13,72593.0,38.974,39.0259,38.9653,39.0259,72593.0
2016-04-13 14:20:00,45.14,45.16,45.12,45.15,199401.0,39.0345,39.0518,39.0172,39.0432,199401.0
2016-04-13 14:25:00,45.16,45.16,45.11,45.12,59508.0,39.0518,39.0518,39.0086,39.0172,59508.0
2016-04-13 14:30:00,45.13,45.18,45.12,45.16,84813.0,39.0259,39.0691,39.0172,39.0518,84813.0
2016-04-13 14:35:00,45.17,45.2,45.17,45.19,47078.0,39.0605,39.0864,39.0605,39.0778,47078.0
2016-04-13 14:40:00,45.19,45.21,45.17,45.2,31338.0,39.0778,39.0951,39.0605,39.0864,31338.0
2016-04-13 14:45:00,45.2,45.2,45.13,45.13,36453.0,39.0864,39.0864,39.0259,39.0259,36453.0
2016-04-13 14:50:00,45.14,45.17,45.12,45.14,269076.0,39.0345,39.0605,39.0172,39.0345,269076.0
2016-04-13 14:55:00,45.14,45.16,45.12,45.15,46462.0,39.0345,39.0518,39.0172,39.0432,46462.0
2016-04-13 15:00:00,45.14,45.18,45.13,45.16,124386.0,39.0345,39.0691,39.0259,39.0518,124386.0
2016-04-13 15:05:00,45.16,45.22,45.15,45.21,266904.0,39.0518,39.1037,39.0432,39.0951,266904.0
2016-04-13 15:10:00,45.22,45.24,45.19,45.23,108222.0,39.1037,39.121,39.0778,39.1123,108222.0
2016-04-13 15:15:00,45.22,45.23,45.2,45.22,124527.0,39.1037,39.1123,39.0864,39.1037,124527.0
2016-04-13 15:20:00,45.22,45.23,45.19,45.23,93537.0,39.1037,39.1123,39.0778,39.1123,93537.0
2016-04-13 15:25:00,45.23,45.26,45.22,45.25,100922.0,39.1123,39.1383,39.1037,39.1296,100922.0
2016-04-13 15:30:00,45.25,45.33,45.25,45.33,160186.0,39.1296,39.1988,39.1296,39.1988,160186.0
2016-04-13 15:35:00,45.33,45.33,45.26,45.28,202005.0,39.1988,39.1988,39.1383,39.1556,202005.0
2016-04-13 15:40:00,45.29,45.29,45.24,45.26,243268.0,39.1642,39.1642,39.121,39.1383,243268.0
2016-04-13 15:45:00,45.27,45.27,45.21,45.22,237977.0,39.1469,39.1469,39.0951,39.1037,237977.0
2016-04-13 15:50:00,45.22,45.24,45.2,45.21,286251.0,39.1037,39.121,39.0864,39.0951,286251.0
2016-04-13 15:55:00,45.22,45.27,45.21,45.27,308983.0,39.1037,39.1469,39.0951,39.1469,308983.0
2016-04-14 09:30:00,45.2,45.36,45.2,45.28,60365.0,39.0864,39.2248,39.0864,39.1556,60365.0
2016-04-14 09:35:00,45.28,45.28,45.09,45.09,50165.0,39.1556,39.1556,38.9913,38.9913,50165.0
2016-04-14 09:40:00,45.11,45.11,45.01,45.06,182615.0,39.0086,39.0086,38.9221,38.9653,182615.0
2016-04-14 09:45:00,45.06,45.07,44.98,44.99,188676.0,38.9653,38.974,38.8962,38.9048,188676.0
2016-04-14 09:50:00,44.98,44.98,44.85,44.88,88275.0,38.8962,38.8962,38.7837,38.8097,88275.0
2016-04-14 09:55:00,44.88,44.88,44.79,44.87,74430.0,38.8097,38.8097,38.7319,38.801,74430.0
2016-04-14 10:00:00,44.87,44.94,44.82,44.94,58123.0,38.801,38.8616,38.7578,38.8616,58123.0
2016-04-14 10:05:00,44.94,45.0,44.91,45.0,32969.0,38.8616,38.9135,38.8356,38.9135,32969.0
2016-04-14 10:10:00,45.0,45.01,44.95,44.97,59624.0,38.9135,38.9221,38.8702,38.8875,59624.0
2016-04-14 10:15:00,44.97,45.05,44.95,45.05,40354.0,38.8875,38.9567,38.8702,38.9567,40354.0
2016-04-14 10:20:00,45.05,45.13,45.05,45.11,53845.0,38.9567,39.0259,38.9567,39.0086,53845.0
2016-04-14 10:25:00,45.1,45.16,45.08,45.14,82354.0,38.9999,39.0518,38.9826,39.0345,82354.0
2016-04-14 10:30:00,45.14,45.18,45.08,45.08,49392.0,39.0345,39.0691,38.9826,38.9826,49392.0
2016-04-14 10:35:00,45.08,45.09,45.04,45.04,41966.0,38.9826,38.9913,38.948,38.948,41966.0
2016-04-14 10:40:00,45.05,45.09,45.05,45.08,48112.0,38.9567,38.9913,38.9567,38.9826,48112.0
2016-04-14 10:45:00,45.08,45.09,44.98,44.98,35193.0,38.9826,38.9913,38.8962,38.8962,35193.0
2016-04-14 10:50:00,44.99,45.04,44.98,45.03,59028.0,38.9048,38.948,38.8962,38.9394,59028.0
2016-04-14 10:55:00,45.03,45.03,44.98,44.98,60245.0,38.9394,38.9394,38.8962,38.8962,60245.0
2016-04-14 11:00:00,44.98,45.02,44.96,45.01,67258.0,38.8962,38.9308,38.8789,38.9221,67258.0
2016-04-14 11:05:00,45.0,45.05,44.99,45.04,77401.0,38.9135,38.9567,38.9048,38.948,77401.0
2016-04-14 11:10:00,45.04,45.05,45.0,45.01,69063.0,38.948,38.9567,38.9135,38.9221,69063.0
2016-04-14 11:15:00,45.0,45.03,44.98,45.02,139918.0,38.9135,38.9394,38.8962,38.9308,139918.0
2016-04-14 11:20:00,45.01,45.01,44.92,44.98,133687.0,38.9221,38.9221,38.8443,38.8962,133687.0
2016-04-14 11:25:00,44.97,45.01,44.94,45.0,57047.0,38.8875,38.9221,38.8616,38.9135,57047.0
2016-04-14 11:30:00,45.0,45.09,45.0,45.09,34161.0,38.9135,38.9913,38.9135,38.9913,34161.0
2016-04-14 11:35:00,45.1,45.12,45.09,45.11,20556.0,38.9999,39.0172,38.9913,39.0086,20556.0
2016-04-14 11:40:00,45.1,45.14,45.07,45.13,46482.0,38.9999,39.0345,38.974,39.0259,46482.0
2016-04-14 11:45:00,45.13,45.16,45.12,45.14,34998.0,39.0259,39.0518,39.0172,39.0345,34998.0
2016-04-14 11:50:00,45.15,45.15,45.11,45.11,36707.0,39.0432,39.0432,39.0086,39.0086,36707.0
2016-04-14 11:55:00,45.11,45.14,45.09,45.13,40101.0,39.0086,39.0345,38.9913,39.0259,40101.0
2016-04-14 12:00:00,45.14,45.17,45.12,45.17,35504.0,39.0345,39.0605,39.0172,39.0605,35504.0
2016-04-14 12:05:00,45.16,45.18,45.15,45.17,43274.0,39.0518,39.0691,39.0432,39.0605,43274.0
2016-04-14 12:10:00,45.17,45.18,45.15,45.16,24039.0,39.0605,39.0691,39.0432,39.0518,24039.0
2016-04-14 12:15:00,45.16,45.18,45.15,45.17,40598.0,39.0518,39.0691,39.0432,39.0605,40598.0
2016-04-14 12:20:00,45.16,45.17,45.14,45.14,20442.0,39.0518,39.0605,39.0345,39.0345,20442.0
2016-04-14 12:25:00,45.14,45.17,45.13,45.13,35252.0,39.0345,39.0605,39.0259,39.0259,35252.0
2016-04-14 12:30:00,45.13,45.13,45.09,45.11,25057.0,39.0259,39.0259,38.9913,39.0086,25057.0
2016-04-14 12:35:00,45.11,45.11,45.07,45.11,27997.0,39.0086,39.0086,38.974,39.0086,27997.0
2016-04-14 12:40:00,45.11,45.14,45.1,45.14,28008.0,39.0086,39.0345,38.9999,39.0345,28008.0
2016-04-14 12:45:00,45.13,45.13,45.1,45.12,28311.0,39.0259,39.0259,38.9999,39.0172,28311.0
2016-04-14 12:50:00,45.12,45.16,45.11,45.12,17931.0,39.0172,39.0518,39.0086,39.0172,17931.0
2016-04-14 12:55:00,45.13,45.15,45.12,45.13,51101.0,39.0259,39.0432,39.0172,39.0259,51101.0
2016-04-14 13:00:00,45.13,45.16,45.12,45.14,39487.0,39.0259,39.0518,39.0172,39.0345,39487.0
2016-04-14 13:05:00,45.15,45.17,45.13,45.15,63794.0,39.0432,39.0605,39.0259,39.0432,63794.0
2016-04-14 13:10:00,45.14,45.17,45.14,45.16,21794.0,39.0345,39.0605,39.0345,39.0518,21794.0
2016-04-14 13:15:00,45.16,45.16,45.11,45.11,23964.0,39.0518,39.0518,39.0086,39.0086,23964.0
2016-04-14 13:20:00,45.11,45.13,45.09,45.12,29845.0,39.0086,39.0259,38.9913,39.0172,29845.0
2016-04-14 13:25:00,45.12,45.13,45.1,45.12,26621.0,39.0172,39.0259,38.9999,39.0172,26621.0
2016-04-14 13:30:00,45.11,45.13,45.09,45.1,45555.0,39.0086,39.0259,38.9913,38.9999,45555.0
2016-04-14 13:35:00,45.1,45.11,45.07,45.07,40364.0,38.9999,39.0086,38.974,38.974,40364.0
2016-04-14 13:40:00,45.07,45.12,45.06,45.11,28534.0,38.974,39.0172,38.9653,39.0086,28534.0
2016-04-14 13:45:00,45.11,45.11,45.03,45.03,27176.0,39.0086,39.0086,38.9394,38.9394,27176.0
2016-04-14 13:50:00,45.04,45.04,44.99,45.02,26700.0,38.948,38.948,38.9048,38.9308,26700.0
2016-04-14 13:55:00,45.02,45.03,44.99,44.99,27396.0,38.9308,38.9394,38.9048,38.9048,27396.0
2016-04-14 14:00:00,44.98,45.0,44.96,44.98,27800.0,38.8962,38.9135,38.8789,38.8962,27800.0
2016-04-14 14:05:00,44.98,45.03,44.98,45.02,51236.0,38.8962,38.9394,38.8962,38.9308,51236.0
2016-04-14 14:10:00,45.02,45.03,45.0,45.01,161700.0,38.9308,38.9394,38.9135,38.9221,161700.0
2016-04-14 14:15:00,45.0,45.04,44.99,45.03,38848.0,38.9135,38.948,38.9048,38.9394,38848.0
2016-04-14 14:20:00,45.03,45.05,45.02,45.03,31120.0,38.9394,38.9567,38.9308,38.9394,31120.0
2016-04-14 14:25:00,45.03,45.03,45.01,45.02,31451.0,38.9394,38.9394,38.9221,38.9308,31451.0
2016-04-14 14:30:00,45.01,45.02,44.99,44.99,26137.0,38.9221,38.9308,38.9048,38.9048,26137.0
2016-04-14 14:35:00,44.99,45.02,44.99,45.02,38559.0,38.9048,38.9308,38.9048,38.9308,38559.0
2016-04-14 14:40:00,45.02,45.04,45.01,45.02,23702.0,38.9308,38.948,38.9221,38.9308,23702.0
2016-04-14 14:45:00,45.01,45.02,45.0,45.02,35940.0,38.9221,38.9308,38.9135,38.9308,35940.0
2016-04-14 14:50:00,45.01,45.05,45.0,45.05,27288.0,38.9221,38.9567,38.9135,38.9567,27288.0
2016-04-14 14:55:00,45.06,45.07,45.03,45.04,68521.0,38.9653,38.974,38.9394,38.948,68521.0
2016-04-14 15:00:00,45.04,45.07,45.04,45.06,26894.0,38.948,38.974,38.948,38.9653,26894.0
2016-04-14 15:05:00,45.07,45.07,45.03,45.03,30370.0,38.974,38.974,38.9394,38.9394,30370.0
2016-04-14 15:10:00,45.03,45.04,45.0,45.0,29084.0,38.9394,38.948,38.9135,38.9135,29084.0
2016-04-14 15:15:00,45.01,45.03,45.0,45.01,32225.0,38.9221,38.9394,38.9135,38.9221,32225.0
2016-04-14 15:20:00,45.02,45.03,45.0,45.01,39927.0,38.9308,38.9394,38.9135,38.9221,39927.0
2016-04-14 15:25:00,45.0,45.02,44.98,44.98,33171.0,38.9135,38.9308,38.8962,38.8962,33171.0
2016-04-14 15:30:00,44.98,45.02,44.98,45.01,53300.0,38.8962,38.9308,38.8962,38.9221,53300.0
2016-04-14 15:35:00,45.01,45.03,44.98,45.02,91083.0,38.9221,38.9394,38.8962,38.9308,91083.0
2016-04-14 15:40:00,45.01,45.02,44.97,44.98,26199.0,38.9221,38.9308,38.8875,38.8962,26199.0
2016-04-14 15:45:00,44.98,45.01,44.97,44.97,119231.0,38.8962,38.9221,38.8875,38.8875,119231.0
2016-04-14 15:50:00,44.98,45.0,44.97,44.98,87313.0,38.8962,38.9135,38.8875,38.8962,87313.0
2016-04-14 15:55:00,44.98,45.01,44.95,44.98,210660.0,38.8962,38.9221,38.8702,38.8962,210660.0
2016-04-15 09:30:00,44.88,45.03,44.79,44.98,40906.0,38.8097,38.9394,38.7319,38.8962,40906.0
2016-04-15 09:35:00,45.0,45.04,44.96,44.97,29385.0,38.9135,38.948,38.8789,38.8875,29385.0
2016-04-15 09:40:00,44.95,45.0,44.92,44.97,46199.0,38.8702,38.9135,38.8443,38.8875,46199.0
2016-04-15 09:45:00,44.95,45.0,44.95,44.96,130258.0,38.8702,38.9135,38.8702,38.8789,130258.0
2016-04-15 09:50:00,44.95,44.99,44.93,44.94,22348.0,38.8702,38.9048,38.8529,38.8616,22348.0
2016-04-15 09:55:00,44.94,44.99,44.94,44.98,67503.0,38.8616,38.9048,38.8616,38.8962,67503.0
2016-04-15 10:00:00,44.98,45.03,44.92,45.0,68321.0,38.8962,38.9394,38.8443,38.9135,68321.0
2016-04-15 10:05:00,44.98,45.04,44.95,44.97,37596.0,38.8962,38.948,38.8702,38.8875,37596.0
2016-04-15 10:10:00,44.96,45.0,44.93,45.0,53682.0,38.8789,38.9135,38.8529,38.9135,53682.0
2016-04-15 10:15:00,45.0,45.08,44.99,45.08,40987.0,38.9135,38.9826,38.9048,38.9826,40987.0
2016-04-15 10:20:00,45.09,45.13,45.04,45.13,35156.0,38.9913,39.0259,38.948,39.0259,35156.0
2016-04-15 10:25:00,45.13,45.17,45.12,45.16,25809.0,39.0259,39.0605,39.0172,39.0518,25809.0
2016-04-15 10:30:00,45.15,45.21,45.15,45.2,34973.0,39.0432,39.0951,39.0432,39.0864,34973.0
2016-04-15 10:35:00,45.2,45.25,45.18,45.22,100182.0,39.0864,39.1296,39.0691,39.1037,100182.0
2016-04-15 10:40:00,45.22,45.31,45.21,45.3,109196.0,39.1037,39.1815,39.0951,39.1729,109196.0
2016-04-15 10:45:00,45.3,45.33,45.3,45.31,58166.0,39.1729,39.1988,39.1729,39.1815,58166.0
2016-04-15 10:50:00,45.3,45.3,45.26,45.28,38176.0,39.1729,39.1729,39.1383,39.1556,38176.0
2016-04-15 10:55:00,45.28,45.29,45.23,45.23,64819.0,39.1556,39.1642,39.1123,39.1123,64819.0
2016-04-15 11:00:00,45.23,45.29,45.23,45.27,47326.0,39.1123,39.1642,39.1123,39.1469,47326.0
2016-04-15 11:05:00,45.26,45.28,45.25,45.28,39162.0,39.1383,39.1556,39.1296,39.1556,39162.0
2016-04-15 11:10:00,45.27,45.33,45.26,45.33,46347.0,39.1469,39.1988,39.1383,39.1988,46347.0
2016-04-15 11:15:00,45.34,45.34,45.29,45.31,47820.0,39.2075,39.2075,39.1642,39.1815,47820.0
2016-04-15 11:20:00,45.31,45.33,45.29,45.3,36415.0,39.1815,39.1988,39.1642,39.1729,36415.0
2016-04-15 11:25:00,45.29,45.32,45.28,45.29,46068.0,39.1642,39.1902,39.1556,39.1642,46068.0
2016-04-15 11:30:00,45.29,45.33,45.28,45.31,61755.0,39.1642,39.1988,39.1556,39.1815,61755.0
2016-04-15 11:35:00,45.31,45.32,45.26,45.27,44836.0,39.1815,39.1902,39.1383,39.1469,44836.0
2016-04-15 11:40:00,45.26,45.28,45.25,45.28,44809.0,39.1383,39.1556,39.1296,39.1556,44809.0
2016-04-15 11:45:00,45.27,45.29,45.27,45.28,75975.0,39.1469,39.1642,39.1469,39.1556,75975.0
2016-04-15 11:50:00,45.28,45.28,45.25,45.27,45576.0,39.1556,39.1556,39.1296,39.1469,45576.0
2016-04-15 11:55:00,45.27,45.3,45.25,45.27,58320.0,39.1469,39.1729,39.1296,39.1469,58320.0
2016-04-15 12:00:00,45.27,45.27,45.23,45.26,34541.0,39.1469,39.1469,39.1123,39.1383,34541.0
2016-04-15 12:05:00,45.25,45.26,45.24,45.26,62374.0,39.1296,39.1383,39.121,39.1383,62374.0
2016-04-15 12:10:00,45.26,45.31,45.26,45.29,50174.0,39.1383,39.1815,39.1383,39.1642,50174.0
2016-04-15 12:15:00,45.29,45.29,45.27,45.29,24509.0,39.1642,39.1642,39.1469,39.1642,24509.0
2016-04-15 12:20:00,45.29,45.35,45.29,45.34,99454.0,39.1642,39.2161,39.1642,39.2075,99454.0
2016-04-15 12:25:00,45.34,45.35,45.32,45.32,46441.0,39.2075,39.2161,39.1902,39.1902,46441.0
2016-04-15 12:30:00,45.32,45.33,45.31,45.32,23980.0,39.1902,39.1988,39.1815,39.1902,23980.0
2016-04-15 12:35:00,45.32,45.33,45.31,45.31,165383.0,39.1902,39.1988,39.1815,39.1815,165383.0
2016-04-15 12:40:00,45.31,45.32,45.28,45.31,75229.0,39.1815,39.1902,39.1556,39.1815,75229.0
2016-04-15 12:45:00,45.3,45.31,45.29,45.31,52357.0,39.1729,39.1815,39.1642,39.1815,52357.0
2016-04-15 12:50:00,45.3,45.31,45.28,45.29,33396.0,39.1729,39.1815,39.1556,39.1642,33396.0
2016-04-15 12:55:00,45.28,45.29,45.26,45.28,30367.0,39.1556,39.1642,39.1383,39.1556,30367.0
2016-04-15 13:00:00,45.28,45.29,45.26,45.28,53385.0,39.1556,39.1642,39.1383,39.1556,53385.0
2016-04-15 13:05:00,45.28,45.29,45.26,45.26,52381.0,39.1556,39.1642,39.1383,39.1383,52381.0
2016-04-15 13:10:00,45.26,45.28,45.25,45.26,46017.0,39.1383,39.1556,39.1296,39.1383,46017.0
2016-04-15 13:15:00,45.26,45.26,45.25,45.25,35818.0,39.1383,39.1383,39.1296,39.1296,35818.0
2016-04-15 13:20:00,45.25,45.27,45.24,45.27,45599.0,39.1296,39.1469,39.121,39.1469,45599.0
2016-04-15 13:25:00,45.27,45.28,45.25,45.26,41614.0,39.1469,39.1556,39.1296,39.1383,41614.0
2016-04-15 13:30:00,45.26,45.29,45.24,45.28,68872.0,39.1383,39.1642,39.121,39.1556,68872.0
2016-04-15 13:35:00,45.28,45.29,45.25,45.25,64662.0,39.1556,39.1642,39.1296,39.1296,64662.0
2016-04-15 13:40:00,45.24,45.27,45.23,45.26,35338.0,39.121,39.1469,39.1123,39.1383,35338.0
2016-04-15 13:45:00,45.27,45.28,45.26,45.27,43033.0,39.1469,39.1556,39.1383,39.1469,43033.0
2016-04-15 13:50:00,45.27,45.3,45.27,45.27,81623.0,39.1469,39.1729,39.1469,39.1469,81623.0
2016-04-15 13:55:00,45.26,45.27,45.26,45.27,22017.0,39.1383,39.1469,39.1383,39.1469,22017.0
2016-04-15 14:00:00,45.26,45.27,45.25,45.26,64103.0,39.1383,39.1469,39.1296,39.1383,64103.0
2016-04-15 14:05:00,45.26,45.26,45.24,45.25,21649.0,39.1383,39.1383,39.121,39.1296,21649.0
2016-04-15 14:10:00,45.25,45.25,45.23,45.23,56755.0,39.1296,39.1296,39.1123,39.1123,56755.0
2016-04-15 14:15:00,45.22,45.24,45.21,45.24,27904.0,39.1037,39.121,39.0951,39.121,27904.0
2016-04-15 14:20:00,45.23,45.25,45.23,45.25,38031.0,39.1123,39.1296,39.1123,39.1296,38031.0
2016-04-15 14:25:00,45.25,45.25,45.22,45.23,41243.0,39.1296,39.1296,39.1037,39.1123,41243.0
2016-04-15 14:30:00,45.23,45.27,45.23,45.27,122119.0,39.1123,39.1469,39.1123,39.1469,122119.0
2016-04-15 14:35:00,45.27,45.29,45.27,45.29,101094.0,39.1469,39.1642,39.1469,39.1642,101094.0
2016-04-15 14:40:00,45.29,45.31,45.27,45.3,152356.0,39.1642,39.1815,39.1469,39.1729,152356.0
2016-04-15 14:45:00,45.29,45.3,45.28,45.3,79636.0,39.1642,39.1729,39.1556,39.1729,79636.0
2016-04-15 14:50:00,45.3,45.3,45.29,45.3,43701.0,39.1729,39.1729,39.1642,39.1729,43701.0
2016-04-15 14:55:00,45.29,45.3,45.26,45.3,72843.0,39.1642,39.1729,39.1383,39.1729,72843.0
2016-04-15 15:00:00,45.3,45.31,45.28,45.29,29924.0,39.1729,39.1815,39.1556,39.1642,29924.0
2016-04-15 15:05:00,45.3,45.33,45.29,45.32,41081.0,39.1729,39.1988,39.1642,39.1902,41081.0
2016-04-15 15:10:00,45.32,45.33,45.3,45.31,31348.0,39.1902,39.1988,39.1729,39.1815,31348.0
2016-04-15 15:15:00,45.31,45.32,45.29,45.3,31036.0,39.1815,39.1902,39.1642,39.1729,31036.0
2016-04-15 15:20:00,45.3,45.34,45.3,45.33,58090.0,39.1729,39.2075,39.1729,39.1988,58090.0
2016-04-15 15:25:00,45.33,45.34,45.32,45.33,74552.0,39.1988,39.2075,39.1902,39.1988,74552.0
2016-04-15 15:30:00,45.33,45.35,45.32,45.33,46987.0,39.1988,39.2161,39.1902,39.1988,46987.0
2016-04-15 15:35:00,45.34,45.35,45.33,45.33,176893.0,39.2075,39.2161,39.1988,39.1988,176893.0
2016-04-15 15:40:00,45.33,45.34,45.3,45.31,40590.0,39.1988,39.2075,39.1729,39.1815,40590.0
2016-04-15 15:45:00,45.31,45.32,45.3,45.3,70120.0,39.1815,39.1902,39.1729,39.1729,70120.0
2016-04-15 15:50:00,45.31,45.32,45.3,45.31,119996.0,39.1815,39.1902,39.1729,39.1815,119996.0
2016-04-15 15:55:00,45.3,45.36,45.3,45.35,258384.0,39.1729,39.2248,39.1729,39.2161,258384.0
2016-04-18 09:30:00,45.21,45.42,45.09,45.15,86616.0,39.0951,39.2767,38.9913,39.0432,86616.0
2016-04-18 09:35:00,45.15,45.27,45.15,45.26,161509.0,39.0432,39.1469,39.0432,39.1383,161509.0
2016-04-18 09:40:00,45.26,45.31,45.22,45.22,155472.0,39.1383,39.1815,39.1037,39.1037,155472.0
2016-04-18 09:45:00,45.22,45.28,45.22,45.27,96390.0,39.1037,39.1556,39.1037,39.1469,96390.0
2016-04-18 09:50:00,45.27,45.29,45.23,45.29,53886.0,39.1469,39.1642,39.1123,39.1642,53886.0
2016-04-18 09:55:00,45.29,45.3,45.26,45.28,44609.0,39.1642,39.1729,39.1383,39.1556,44609.0
2016-04-18 10:00:00,45.28,45.39,45.27,45.33,40297.0,39.1556,39.2507,39.1469,39.1988,40297.0
2016-04-18 10:05:00,45.33,45.38,45.31,45.31,91674.0,39.1988,39.2421,39.1815,39.1815,91674.0
2016-04-18 10:10:00,45.31,45.37,45.3,45.37,33401.0,39.1815,39.2334,39.1729,39.2334,33401.0
2016-04-18 10:15:00,45.37,45.42,45.35,45.36,52782.0,39.2334,39.2767,39.2161,39.2248,52782.0
2016-04-18 10:20:00,45.36,45.41,45.34,45.39,41368.0,39.2248,39.268,39.2075,39.2507,41368.0
2016-04-18 10:25:00,45.4,45.44,45.39,45.41,60259.0,39.2594,39.2939,39.2507,39.268,60259.0
2016-04-18 10:30:00,45.41,45.45,45.39,45.4,88236.0,39.268,39.3026,39.2507,39.2594,88236.0
2016-04-18 10:35:00,45.4,45.41,45.36,45.4,95592.0,39.2594,39.268,39.2248,39.2594,95592.0
2016-04-18 10:40:00,45.4,45.42,45.37,45.37,64970.0,39.2594,39.2767,39.2334,39.2334,64970.0
2016-04-18 10:45:00,45.36,45.39,45.33,45.35,42187.0,39.2248,39.2507,39.1988,39.2161,42187.0
2016-04-18 10:50:00,45.35,45.42,45.33,45.4,42926.0,39.2161,39.2767,39.1988,39.2594,42926.0
2016-04-18 10:55:00,45.41,45.41,45.33,45.36,49400.0,39.268,39.268,39.1988,39.2248,49400.0
2016-04-18 11:00:00,45.36,45.36,45.31,45.32,19911.0,39.2248,39.2248,39.1815,39.1902,19911.0
2016-04-18 11:05:00,45.32,45.33,45.3,45.31,35393.0,39.1902,39.1988,39.1729,39.1815,35393.0
2016-04-18 11:10:00,45.31,45.33,45.3,45.32,37853.0,39.1815,39.1988,39.1729,39.1902,37853.0
2016-04-18 11:15:00,45.32,45.34,45.31,45.31,28564.0,39.1902,39.2075,39.1815,39.1815,28564.0
2016-04-18 11:20:00,45.31,45.35,45.31,45.33,31500.0,39.1815,39.2161,39.1815,39.1988,31500.0
2016-04-18 11:25:00,45.32,45.33,45.3,45.32,25773.0,39.1902,39.1988,39.1729,39.1902,25773.0
2016-04-18 11:30:00,45.32,45.34,45.32,45.33,25534.0,39.1902,39.2075,39.1902,39.1988,25534.0
2016-04-18 11:35:00,45.33,45.41,45.33,45.4,32633.0,39.1988,39.268,39.1988,39.2594,32633.0
2016-04-18 11:40:00,45.41,45.44,45.41,45.41,25466.0,39.268,39.2939,39.268,39.268,25466.0
2016-04-18 11:45:00,45.41,45.44,45.39,45.39,28226.0,39.268,39.2939,39.2507,39.2507,28226.0
2016-04-18 11:50:00,45.4,45.45,45.39,45.44,36798.0,39.2594,39.3026,39.2507,39.2939,36798.0
2016-04-18 11:55:00,45.44,45.47,45.44,45.46,27001.0,39.2939,39.3199,39.2939,39.3112,27001.0
2016-04-18 12:00:00,45.47,45.48,45.45,45.45,20398.0,39.3199,39.3285,39.3026,39.3026,20398.0
2016-04-18 12:05:00,45.46,45.47,45.45,45.47,12093.0,39.3112,39.3199,39.3026,39.3199,12093.0
2016-04-18 12:10:00,45.48,45.5,45.48,45.48,27414.0,39.3285,39.3458,39.3285,39.3285,27414.0
2016-04-18 12:15:00,45.48,45.51,45.48,45.49,15779.0,39.3285,39.3545,39.3285,39.3372,15779.0
2016-04-18 12:20:00,45.48,45.52,45.48,45.52,22717.0,39.3285,39.3631,39.3285,39.3631,22717.0
2016-04-18 12:25:00,45.52,45.55,45.51,45.52,20766.0,39.3631,39.3891,39.3545,39.3631,20766.0
2016-04-18 12:30:00,45.51,45.57,45.51,45.53,59558.0,39.3545,39.4064,39.3545,39.3718,59558.0
2016-04-18 12:35:00,45.52,45.54,45.5,45.53,11026.0,39.3631,39.3804,39.3458,39.3718,11026.0
2016-04-18 12:40:00,45.52,45.53,45.49,45.49,18608.0,39.3631,39.3718,39.3372,39.3372,18608.0
2016-04-18 12:45:00,45.5,45.5,45.48,45.49,10076.0,39.3458,39.3458,39.3285,39.3372,10076.0
2016-04-18 12:50:00,45.48,45.48,45.46,45.46,33509.0,39.3285,39.3285,39.3112,39.3112,33509.0
2016-04-18 12:55:00,45.47,45.51,45.46,45.5,55433.0,39.3199,39.3545,39.3112,39.3458,55433.0
2016-04-18 13:00:00,45.5,45.51,45.49,45.49,23019.0,39.3458,39.3545,39.3372,39.3372,23019.0
2016-04-18 13:05:00,45.49,45.51,45.48,45.51,46091.0,39.3372,39.3545,39.3285,39.3545,46091.0
2016-04-18 13:10:00,45.51,45.52,45.48,45.49,50244.0,39.3545,39.3631,39.3285,39.3372,50244.0
2016-04-18 13:15:00,45.48,45.51,45.48,45.48,30799.0,39.3285,39.3545,39.3285,39.3285,30799.0
2016-04-18 13:20:00,45.49,45.49,45.47,45.49,45028.0,39.3372,39.3372,39.3199,39.3372,45028.0
2016-04-18 13:25:00,45.49,45.49,45.46,45.47,43460.0,39.3372,39.3372,39.3112,39.3199,43460.0
2016-04-18 13:30:00,45.48,45.5,45.47,45.49,23999.0,39.3285,39.3458,39.3199,39.3372,23999.0
2016-04-18 13:35:00,45.49,45.5,45.48,45.49,47629.0,39.3372,39.3458,39.3285,39.3372,47629.0
2016-04-18 13:40:00,45.49,45.52,45.49,45.51,41181.0,39.3372,39.3631,39.3372,39.3545,41181.0
2016-04-18 13:45:00,45.51,45.53,45.49,45.5,69600.0,39.3545,39.3718,39.3372,39.3458,69600.0
2016-04-18 13:50:00,45.48,45.51,45.48,45.5,55468.0,39.3285,39.3545,39.3285,39.3458,55468.0
2016-04-18 13:55:00,45.5,45.51,45.47,45.48,64558.0,39.3458,39.3545,39.3199,39.3285,64558.0
2016-04-18 14:00:00,45.48,45.49,45.42,45.45,86773.0,39.3285,39.3372,39.2767,39.3026,86773.0
2016-04-18 14:05:00,45.45,45.46,45.43,45.44,35686.0,39.3026,39.3112,39.2853,39.2939,35686.0
2016-04-18 14:10:00,45.43,45.45,45.42,45.44,26665.0,39.2853,39.3026,39.2767,39.2939,26665.0
2016-04-18 14:15:00,45.45,45.45,45.43,45.43,59116.0,39.3026,39.3026,39.2853,39.2853,59116.0
2016-04-18 14:20:00,45.44,45.47,45.44,45.44,21920.0,39.2939,39.3199,39.2939,39.2939,21920.0
2016-04-18 14:25:00,45.44,45.47,45.43,45.45,26036.0,39.2939,39.3199,39.2853,39.3026,26036.0
2016-04-18 14:30:00,45.44,45.47,45.43,45.47,31590.0,39.2939,39.3199,39.2853,39.3199,31590.0
2016-04-18 14:35:00,45.46,45.5,45.46,45.47,39422.0,39.3112,39.3458,39.3112,39.3199,39422.0
2016-04-18 14:40:00,45.47,45.51,45.46,45.51,25359.0,39.3199,39.3545,39.3112,39.3545,25359.0
2016-04-18 14:45:00,45.51,45.52,45.49,45.51,37315.0,39.3545,39.3631,39.3372,39.3545,37315.0
2016-04-18 14:50:00,45.51,45.53,45.51,45.51,32542.0,39.3545,39.3718,39.3545,39.3545,32542.0
2016-04-18 14:55:00,45.52,45.52,45.46,45.49,70501.0,39.3631,39.3631,39.3112,39.3372,70501.0
2016-04-18 15:00:00,45.48,45.49,45.47,45.48,35909.0,39.3285,39.3372,39.3199,39.3285,35909.0
2016-04-18 15:05:00,45.47,45.48,45.45,45.48,80200.0,39.3199,39.3285,39.3026,39.3285,80200.0
2016-04-18 15:10:00,45.48,45.48,45.44,45.44,35519.0,39.3285,39.3285,39.2939,39.2939,35519.0
2016-04-18 15:15:00,45.44,45.48,45.44,45.47,33749.0,39.2939,39.3285,39.2939,39.3199,33749.0
2016-04-18 15:20:00,45.48,45.48,45.45,45.45,53186.0,39.3285,39.3285,39.3026,39.3026,53186.0
2016-04-18 15:25:00,45.44,45.48,45.44,45.47,20143.0,39.2939,39.3285,39.2939,39.3199,20143.0
2016-04-18 15:30:00,45.47,45.5,45.45,45.5,33347.0,39.3199,39.3458,39.3026,39.3458,33347.0
2016-04-18 15:35:00,45.5,45.51,45.49,45.5,26142.0,39.3458,39.3545,39.3372,39.3458,26142.0
2016-04-18 15:40:00,45.5,45.54,45.5,45.53,28990.0,39.3458,39.3804,39.3458,39.3718,28990.0
2016-04-18 15:45:00,45.53,45.55,45.52,45.52,45765.0,39.3718,39.3891,39.3631,39.3631,45765.0
2016-04-18 15:50:00,45.52,45.54,45.51,45.53,61608.0,39.3631,39.3804,39.3545,39.3718,61608.0
2016-04-18 15:55:00,45.53,45.54,45.52,45.53,198742.0,39.3718,39.3804,39.3631,39.3718,198742.0
2016-04-19 09:30:00,45.56,45.6,45.49,45.6,36255.0,39.3977,39.4323,39.3372,39.4323,36255.0
2016-04-19 09:35:00,45.61,45.62,45.44,45.5,56565.0,39.441,39.4496,39.2939,39.3458,56565.0
2016-04-19 09:40:00,45.47,45.51,45.45,45.48,42457.0,39.3199,39.3545,39.3026,39.3285,42457.0
2016-04-19 09:45:00,45.48,45.54,45.46,45.52,79645.0,39.3285,39.3804,39.3112,39.3631,79645.0
2016-04-19 09:50:00,45.53,45.58,45.52,45.55,48438.0,39.3718,39.415,39.3631,39.3891,48438.0
2016-04-19 09:55:00,45.55,45.64,45.54,45.64,78929.0,39.3891,39.4669,39.3804,39.4669,78929.0
2016-04-19 10:00:00,45.65,45.66,45.61,45.61,66671.0,39.4755,39.4842,39.441,39.441,66671.0
2016-04-19 10:05:00,45.6,45.73,45.6,45.66,134455.0,39.4323,39.5447,39.4323,39.4842,134455.0
2016-04-19 10:10:00,45.66,45.76,45.66,45.72,95312.0,39.4842,39.5707,39.4842,39.5361,95312.0
2016-04-19 10:15:00,45.72,45.76,45.66,45.67,52339.0,39.5361,39.5707,39.4842,39.4928,52339.0
2016-04-19 10:20:00,45.68,45.73,45.68,45.72,51987.0,39.5015,39.5447,39.5015,39.5361,51987.0
2016-04-19 10:25:00,45.73,45.74,45.65,45.67,39560.0,39.5447,39.5534,39.4755,39.4928,39560.0
2016-04-19 10:30:00,45.67,45.75,45.67,45.74,45291.0,39.4928,39.562,39.4928,39.5534,45291.0
2016-04-19 10:35:00,45.75,45.75,45.66,45.69,75877.0,39.562,39.562,39.4842,39.5101,75877.0
2016-04-19 10:40:00,45.68,45.71,45.65,45.68,43282.0,39.5015,39.5274,39.4755,39.5015,43282.0
2016-04-19 10:45:00,45.68,45.69,45.6,45.62,103793.0,39.5015,39.5101,39.4323,39.4496,103793.0
2016-04-19 10:50:00,45.63,45.7,45.6,45.7,33946.0,39.4582,39.5188,39.4323,39.5188,33946.0
2016-04-19 10:55:00,45.69,45.73,45.67,45.71,33191.0,39.5101,39.5447,39.4928,39.5274,33191.0
2016-04-19 11:00:00,45.71,45.71,45.65,45.71,89177.0,39.5274,39.5274,39.4755,39.5274,89177.0
2016-04-19 11:05:00,45.71,45.73,45.69,45.7,48234.0,39.5274,39.5447,39.5101,39.5188,48234.0
2016-04-19 11:10:00,45.7,45.72,45.65,45.65,34266.0,39.5188,39.5361,39.4755,39.4755,34266.0
2016-04-19 11:15:00,45.66,45.66,45.6,45.62,24301.0,39.4842,39.4842,39.4323,39.4496,24301.0
2016-04-19 11:20:00,45.61,45.61,45.57,45.58,44243.0,39.441,39.441,39.4064,39.415,44243.0
2016-04-19 11:25:00,45.57,45.58,45.55,45.57,26162.0,39.4064,39.415,39.3891,39.4064,26162.0
2016-04-19 11:30:00,45.58,45.62,45.57,45.62,72067.0,39.415,39.4496,39.4064,39.4496,72067.0
2016-04-19 11:35:00,45.62,45.66,45.59,45.65,109972.0,39.4496,39.4842,39.4237,39.4755,109972.0
2016-04-19 11:40:00,45.65,45.66,45.63,45.66,61690.0,39.4755,39.4842,39.4582,39.4842,61690.0
2016-04-19 11:45:00,45.65,45.67,45.64,45.66,31040.0,39.4755,39.4928,39.4669,39.4842,31040.0
2016-04-19 11:50:00,45.66,45.66,45.56,45.58,38549.0,39.4842,39.4842,39.3977,39.415,38549.0
2016-04-19 11:55:00,45.58,45.59,45.52,45.52,47612.0,39.415,39.4237,39.3631,39.3631,47612.0
2016-04-19 12:00:00,45.53,45.55,45.51,45.51,36042.0,39.3718,39.3891,39.3545,39.3545,36042.0
2016-04-19 12:05:00,45.5,45.51,45.45,45.47,19300.0,39.3458,39.3545,39.3026,39.3199,19300.0
2016-04-19 12:10:00,45.47,45.47,45.42,45.42,55347.0,39.3199,39.3199,39.2767,39.2767,55347.0
2016-04-19 12:15:00,45.42,45.43,45.38,45.38,69698.0,39.2767,39.2853,39.2421,39.2421,69698.0
2016-04-19 12:20:00,45.37,45.39,45.35,45.36,72518.0,39.2334,39.2507,39.2161,39.2248,72518.0
2016-04-19 12:25:00,45.36,45.4,45.36,45.38,49648.0,39.2248,39.2594,39.2248,39.2421,49648.0
2016-04-19 12:30:00,45.38,45.39,45.36,45.36,30858.0,39.2421,39.2507,39.2248,39.2248,30858.0
2016-04-19 12:35:00,45.35,45.35,45.3,45.32,36109.0,39.2161,39.2161,39.1729,39.1902,36109.0
2016-04-19 12:40:00,45.32,45.32,45.29,45.32,18635.0,39.1902,39.1902,39.1642,39.1902,18635.0
2016-04-19 12:45:00,45.32,45.33,45.25,45.27,20736.0,39.1902,39.1988,39.1296,39.1469,20736.0
2016-04-19 12:50:00,45.26,45.37,45.26,45.35,34510.0,39.1383,39.2334,39.1383,39.2161,34510.0
2016-04-19 12:55:00,45.35,45.37,45.34,45.37,32205.0,39.2161,39.2334,39.2075,39.2334,32205.0
2016-04-19 13:00:00,45.36,45.37,45.34,45.36,38108.0,39.2248,39.2334,39.2075,39.2248,38108.0
2016-04-19 13:05:00,45.36,45.37,45.33,45.36,16595.0,39.2248,39.2334,39.1988,39.2248,16595.0
2016-04-19 13:10:00,45.37,45.38,45.34,45.38,18860.0,39.2334,39.2421,39.2075,39.2421,18860.0
2016-04-19 13:15:00,45.38,45.39,45.34,45.35,12702.0,39.2421,39.2507,39.2075,39.2161,12702.0
2016-04-19 13:20:00,45.34,45.44,45.34,45.44,109886.0,39.2075,39.2939,39.2075,39.2939,109886.0
2016-04-19 13:25:00,45.44,45.47,45.43,45.43,12047.0,39.2939,39.3199,39.2853,39.2853,12047.0
2016-04-19 13:30:00,45.43,45.44,45.41,45.42,24625.0,39.2853,39.2939,39.268,39.2767,24625.0
2016-04-19 13:35:00,45.42,45.43,45.39,45.4,34914.0,39.2767,39.2853,39.2507,39.2594,34914.0
2016-04-19 13:40:00,45.4,45.41,45.38,45.39,29701.0,39.2594,39.268,39.2421,39.2507,29701.0
2016-04-19 13:45:00,45.4,45.46,45.39,45.46,25771.0,39.2594,39.3112,39.2507,39.3112,25771.0
2016-04-19 13:50:00,45.46,45.46,45.42,45.44,22533.0,39.3112,39.3112,39.2767,39.2939,22533.0
2016-04-19 13:55:00,45.44,45.46,45.43,45.44,21772.0,39.2939,39.3112,39.2853,39.2939,21772.0
2016-04-19 14:00:00,45.44,45.48,45.43,45.45,28890.0,39.2939,39.3285,39.2853,39.3026,28890.0
2016-04-19 14:05:00,45.46,45.47,45.44,45.46,52099.0,39.3112,39.3199,39.2939,39.3112,52099.0
2016-04-19 14:10:00,45.46,45.47,45.44,45.46,28363.0,39.3112,39.3199,39.2939,39.3112,28363.0
2016-04-19 14:15:00,45.46,45.46,45.44,45.45,42115.0,39.3112,39.3112,39.2939,39.3026,42115.0
2016-04-19 14:20:00,45.44,45.47,45.43,45.45,35437.0,39.2939,39.3199,39.2853,39.3026,35437.0
2016-04-19 14:25:00,45.45,45.45,45.4,45.4,41436.0,39.3026,39.3026,39.2594,39.2594,41436.0
2016-04-19 14:30:00,45.4,45.42,45.4,45.41,12571.0,39.2594,39.2767,39.2594,39.268,12571.0
2016-04-19 14:35:00,45.41,45.44,45.4,45.43,27132.0,39.268,39.2939,39.2594,39.2853,27132.0
2016-04-19 14:40:00,45.43,45.45,45.42,45.44,27551.0,39.2853,39.3026,39.2767,39.2939,27551.0
2016-04-19 14:45:00,45.43,45.44,45.42,45.43,14477.0,39.2853,39.2939,39.2767,39.2853,14477.0
2016-04-19 14:50:00,45.44,45.44,45.42,45.43,12482.0,39.2939,39.2939,39.2767,39.2853,12482.0
2016-04-19 14:55:00,45.43,45.43,45.37,45.37,17922.0,39.2853,39.2853,39.2334,39.2334,17922.0
2016-04-19 15:00:00,45.37,45.39,45.35,45.38,22299.0,39.2334,39.2507,39.2161,39.2421,22299.0
2016-04-19 15:05:00,45.38,45.42,45.37,45.39,24120.0,39.2421,39.2767,39.2334,39.2507,24120.0
2016-04-19 15:10:00,45.4,45.45,45.38,45.43,57293.0,39.2594,39.3026,39.2421,39.2853,57293.0
2016-04-19 15:15:00,45.43,45.44,45.4,45.41,42203.0,39.2853,39.2939,39.2594,39.268,42203.0
2016-04-19 15:20:00,45.41,45.42,45.38,45.42,75068.0,39.268,39.2767,39.2421,39.2767,75068.0
2016-04-19 15:25:00,45.42,45.43,45.37,45.4,74116.0,39.2767,39.2853,39.2334,39.2594,74116.0
2016-04-19 15:30:00,45.39,45.42,45.38,45.39,34448.0,39.2507,39.2767,39.2421,39.2507,34448.0
2016-04-19 15:35:00,45.38,45.41,45.38,45.41,25743.0,39.2421,39.268,39.2421,39.268,25743.0
2016-04-19 15:40:00,45.4,45.41,45.35,45.35,76115.0,39.2594,39.268,39.2161,39.2161,76115.0
2016-04-19 15:45:00,45.36,45.38,45.35,45.37,34398.0,39.2248,39.2421,39.2161,39.2334,34398.0
2016-04-19 15:50:00,45.37,45.39,45.35,45.36,65516.0,39.2334,39.2507,39.2161,39.2248,65516.0
2016-04-19 15:55:00,45.36,45.38,45.34,45.36,76719.0,39.2248,39.2421,39.2075,39.2248,76719.0
2016-04-20 09:30:00,45.35,45.88,45.13,45.31,23329.0,39.2161,39.6744,39.0259,39.1815,23329.0
2016-04-20 09:35:00,45.28,45.32,45.25,45.3,42869.0,39.1556,39.1902,39.1296,39.1729,42869.0
2016-04-20 09:40:00,45.3,45.3,45.21,45.26,67035.0,39.1729,39.1729,39.0951,39.1383,67035.0
2016-04-20 09:45:00,45.26,45.36,45.22,45.36,46410.0,39.1383,39.2248,39.1037,39.2248,46410.0
2016-04-20 09:50:00,45.37,45.45,45.35,45.36,36342.0,39.2334,39.3026,39.2161,39.2248,36342.0
2016-04-20 09:55:00,45.35,45.39,45.34,45.38,32589.0,39.2161,39.2507,39.2075,39.2421,32589.0
2016-04-20 10:00:00,45.37,45.48,45.36,45.48,61071.0,39.2334,39.3285,39.2248,39.3285,61071.0
2016-04-20 10:05:00,45.5,45.51,45.45,45.46,27164.0,39.3458,39.3545,39.3026,39.3112,27164.0
2016-04-20 10:10:00,45.46,45.48,45.44,45.47,40361.0,39.3112,39.3285,39.2939,39.3199,40361.0
2016-04-20 10:15:00,45.46,45.51,45.44,45.48,37806.0,39.3112,39.3545,39.2939,39.3285,37806.0
2016-04-20 10:20:00,45.48,45.5,45.44,45.45,59621.0,39.3285,39.3458,39.2939,39.3026,59621.0
2016-04-20 10:25:00,45.45,45.45,45.41,45.41,22553.0,39.3026,39.3026,39.268,39.268,22553.0
2016-04-20 10:30:00,45.42,45.45,45.37,45.41,48974.0,39.2767,39.3026,39.2334,39.268,48974.0
2016-04-20 10:35:00,45.39,45.39,45.24,45.24,42880.0,39.2507,39.2507,39.121,39.121,42880.0
2016-04-20 10:40:00,45.24,45.24,45.21,45.22,17296.0,39.121,39.121,39.0951,39.1037,17296.0
2016-04-20 10:45:00,45.21,45.25,45.21,45.22,16430.0,39.0951,39.1296,39.0951,39.1037,16430.0
2016-04-20 10:50:00,45.22,45.36,45.22,45.34,33399.0,39.1037,39.2248,39.1037,39.2075,33399.0
2016-04-20 10:55:00,45.35,45.4,45.35,45.38,27397.0,39.2161,39.2594,39.2161,39.2421,27397.0
2016-04-20 11:00:00,45.39,45.4,45.37,45.4,12385.0,39.2507,39.2594,39.2334,39.2594,12385.0
2016-04-20 11:05:00,45.4,45.44,45.4,45.44,35001.0,39.2594,39.2939,39.2594,39.2939,35001.0
2016-04-20 11:10:00,45.45,45.47,45.43,45.47,14000.0,39.3026,39.3199,39.2853,39.3199,14000.0
2016-04-20 11:15:00,45.47,45.51,45.46,45.49,31037.0,39.3199,39.3545,39.3112,39.3372,31037.0
2016-04-20 11:20:00,45.5,45.56,45.5,45.53,19799.0,39.3458,39.3977,39.3458,39.3718,19799.0
2016-04-20 11:25:00,45.54,45.56,45.5,45.53,22793.0,39.3804,39.3977,39.3458,39.3718,22793.0
2016-04-20 11:30:00,45.53,45.53,45.47,45.48,23893.0,39.3718,39.3718,39.3199,39.3285,23893.0
2016-04-20 11:35:00,45.49,45.53,45.48,45.53,14687.0,39.3372,39.3718,39.3285,39.3718,14687.0
2016-04-20 11:40:00,45.53,45.54,45.5,45.54,28264.0,39.3718,39.3804,39.3458,39.3804,28264.0
2016-04-20 11:45:00,45.54,45.57,45.51,45.53,30481.0,39.3804,39.4064,39.3545,39.3718,30481.0
2016-04-20 11:50:00,45.53,45.54,45.51,45.53,21115.0,39.3718,39.3804,39.3545,39.3718,21115.0
2016-04-20 11:55:00,45.53,45.53,45.5,45.51,41213.0,39.3718,39.3718,39.3458,39.3545,41213.0
2016-04-20 12:00:00,45.51,45.51,45.48,45.48,29895.0,39.3545,39.3545,39.3285,39.3285,29895.0
2016-04-20 12:05:00,45.5,45.5,45.48,45.5,19497.0,39.3458,39.3458,39.3285,39.3458,19497.0
2016-04-20 12:10:00,45.51,45.51,45.45,45.46,17153.0,39.3545,39.3545,39.3026,39.3112,17153.0
2016-04-20 12:15:00,45.46,45.47,45.45,45.46,17446.0,39.3112,39.3199,39.3026,39.3112,17446.0
2016-04-20 12:20:00,45.46,45.47,45.44,45.46,17509.0,39.3112,39.3199,39.2939,39.3112,17509.0
2016-04-20 12:25:00,45.46,45.49,45.45,45.49,26173.0,39.3112,39.3372,39.3026,39.3372,26173.0
2016-04-20 12:30:00,45.49,45.52,45.47,45.51,36017.0,39.3372,39.3631,39.3199,39.3545,36017.0
2016-04-20 12:35:00,45.52,45.53,45.5,45.53,15946.0,39.3631,39.3718,39.3458,39.3718,15946.0
2016-04-20 12:40:00,45.54,45.55,45.52,45.53,21132.0,39.3804,39.3891,39.3631,39.3718,21132.0
2016-04-20 12:45:00,45.53,45.54,45.51,45.53,9062.0,39.3718,39.3804,39.3545,39.3718,9062.0
2016-04-20 12:50:00,45.54,45.54,45.49,45.5,20928.0,39.3804,39.3804,39.3372,39.3458,20928.0
2016-04-20 12:55:00,45.5,45.5,45.47,45.49,4500.0,39.3458,39.3458,39.3199,39.3372,4500.0
2016-04-20 13:00:00,45.5,45.52,45.5,45.52,19559.0,39.3458,39.3631,39.3458,39.3631,19559.0
2016-04-20 13:05:00,45.52,45.53,45.48,45.51,7987.0,39.3631,39.3718,39.3285,39.3545,7987.0
2016-04-20 13:10:00,45.51,45.52,45.5,45.52,12100.0,39.3545,39.3631,39.3458,39.3631,12100.0
2016-04-20 13:15:00,45.53,45.54,45.52,45.53,15830.0,39.3718,39.3804,39.3631,39.3718,15830.0
2016-04-20 13:20:00,45.53,45.55,45.52,45.55,12253.0,39.3718,39.3891,39.3631,39.3891,12253.0
2016-04-20 13:25:00,45.54,45.54,45.51,45.53,27564.0,39.3804,39.3804,39.3545,39.3718,27564.0
2016-04-20 13:30:00,45.53,45.55,45.52,45.54,23201.0,39.3718,39.3891,39.3631,39.3804,23201.0
2016-04-20 13:35:00,45.54,45.55,45.52,45.55,19486.0,39.3804,39.3891,39.3631,39.3891,19486.0
2016-04-20 13:40:00,45.54,45.59,45.54,45.59,22045.0,39.3804,39.4237,39.3804,39.4237,22045.0
2016-04-20 13:45:00,45.58,45.64,45.58,45.63,21369.0,39.415,39.4669,39.415,39.4582,21369.0
2016-04-20 13:50:00,45.64,45.67,45.63,45.67,10431.0,39.4669,39.4928,39.4582,39.4928,10431.0
2016-04-20 13:55:00,45.67,45.69,45.64,45.64,84590.0,39.4928,39.5101,39.4669,39.4669,84590.0
2016-04-20 14:00:00,45.64,45.64,45.62,45.62,21068.0,39.4669,39.4669,39.4496,39.4496,21068.0
2016-04-20 14:05:00,45.63,45.64,45.6,45.61,35379.0,39.4582,39.4669,39.4323,39.441,35379.0
2016-04-20 14:10:00,45.62,45.65,45.61,45.65,19342.0,39.4496,39.4755,39.441,39.4755,19342.0
2016-04-20 14:15:00,45.65,45.69,45.65,45.67,22781.0,39.4755,39.5101,39.4755,39.4928,22781.0
2016-04-20 14:20:00,45.67,45.71,45.67,45.68,22047.0,39.4928,39.5274,39.4928,39.5015,22047.0
2016-04-20 14:25:00,45.68,45.69,45.64,45.65,37937.0,39.5015,39.5101,39.4669,39.4755,37937.0
2016-04-20 14:30:00,45.64,45.67,45.64,45.66,41356.0,39.4669,39.4928,39.4669,39.4842,41356.0
2016-04-20 14:35:00,45.65,45.67,45.64,45.66,33232.0,39.4755,39.4928,39.4669,39.4842,33232.0
2016-04-20 14:40:00,45.66,45.67,45.64,45.66,32450.0,39.4842,39.4928,39.4669,39.4842,32450.0
2016-04-20 14:45:00,45.66,45.66,45.63,45.64,23821.0,39.4842,39.4842,39.4582,39.4669,23821.0
2016-04-20 14:50:00,45.64,45.69,45.63,45.69,68031.0,39.4669,39.5101,39.4582,39.5101,68031.0
2016-04-20 14:55:00,45.69,45.69,45.67,45.68,33343.0,39.5101,39.5101,39.4928,39.5015,33343.0
2016-04-20 15:00:00,45.68,45.71,45.67,45.7,30436.0,39.5015,39.5274,39.4928,39.5188,30436.0
2016-04-20 15:05:00,45.7,45.7,45.66,45.66,89670.0,39.5188,39.5188,39.4842,39.4842,89670.0
2016-04-20 15:10:00,45.67,45.67,45.63,45.65,44106.0,39.4928,39.4928,39.4582,39.4755,44106.0
2016-04-20 15:15:00,45.64,45.65,45.62,45.63,54578.0,39.4669,39.4755,39.4496,39.4582,54578.0
2016-04-20 15:20:00,45.62,45.63,45.59,45.62,59743.0,39.4496,39.4582,39.4237,39.4496,59743.0
2016-04-20 15:25:00,45.61,45.62,45.59,45.6,172937.0,39.441,39.4496,39.4237,39.4323,172937.0
2016-04-20 15:30:00,45.6,45.62,45.58,45.59,81738.0,39.4323,39.4496,39.415,39.4237,81738.0
2016-04-20 15:35:00,45.59,45.62,45.58,45.6,62339.0,39.4237,39.4496,39.415,39.4323,62339.0
2016-04-20 15:40:00,45.6,45.61,45.58,45.58,45866.0,39.4323,39.441,39.415,39.415,45866.0
2016-04-20 15:45:00,45.58,45.61,45.57,45.6,75819.0,39.415,39.441,39.4064,39.4323,75819.0
2016-04-20 15:50:00,45.6,45.61,45.58,45.58,93511.0,39.4323,39.441,39.415,39.415,93511.0
2016-04-20 15:55:00,45.58,45.6,45.53,45.54,191603.0,39.415,39.4323,39.3718,39.3804,191603.0
2016-04-21 09:30:00,45.7,45.87,45.55,45.57,54289.0,39.5188,39.6658,39.3891,39.4064,54289.0
2016-04-21 09:35:00,45.57,45.58,45.46,45.51,65128.0,39.4064,39.415,39.3112,39.3545,65128.0
2016-04-21 09:40:00,45.5,45.5,45.3,45.31,101439.0,39.3458,39.3458,39.1729,39.1815,101439.0
2016-04-21 09:45:00,45.3,45.35,45.23,45.35,70110.0,39.1729,39.2161,39.1123,39.2161,70110.0
2016-04-21 09:50:00,45.36,45.39,45.29,45.32,50650.0,39.2248,39.2507,39.1642,39.1902,50650.0
2016-04-21 09:55:00,45.32,45.37,45.29,45.34,84410.0,39.1902,39.2334,39.1642,39.2075,84410.0
2016-04-21 10:00:00,45.33,45.33,45.24,45.3,64178.0,39.1988,39.1988,39.121,39.1729,64178.0
2016-04-21 10:05:00,45.3,45.31,45.24,45.26,57795.0,39.1729,39.1815,39.121,39.1383,57795.0
2016-04-21 10:10:00,45.25,45.3,45.23,45.29,42791.0,39.1296,39.1729,39.1123,39.1642,42791.0
2016-04-21 10:15:00,45.29,45.39,45.26,45.39,66167.0,39.1642,39.2507,39.1383,39.2507,66167.0
2016-04-21 10:20:00,45.39,45.4,45.35,45.38,46572.0,39.2507,39.2594,39.2161,39.2421,46572.0
2016-04-21 10:25:00,45.38,45.43,45.37,45.39,76532.0,39.2421,39.2853,39.2334,39.2507,76532.0
2016-04-21 10:30:00,45.39,45.41,45.35,45.4,60447.0,39.2507,39.268,39.2161,39.2594,60447.0
2016-04-21 10:35:00,45.4,45.51,45.39,45.51,42791.0,39.2594,39.3545,39.2507,39.3545,42791.0
2016-04-21 10:40:00,45.51,45.52,45.46,45.47,38444.0,39.3545,39.3631,39.3112,39.3199,38444.0
2016-04-21 10:45:00,45.47,45.5,45.45,45.48,48240.0,39.3199,39.3458,39.3026,39.3285,48240.0
2016-04-21 10:50:00,45.48,45.52,45.45,45.49,104390.0,39.3285,39.3631,39.3026,39.3372,104390.0
2016-04-21 10:55:00,45.48,45.52,45.47,45.52,46194.0,39.3285,39.3631,39.3199,39.3631,46194.0
2016-04-21 11:00:00,45.51,45.56,45.5,45.51,38426.0,39.3545,39.3977,39.3458,39.3545,38426.0
2016-04-21 11:05:00,45.51,45.52,45.48,45.5,35112.0,39.3545,39.3631,39.3285,39.3458,35112.0
2016-04-21 11:10:00,45.49,45.51,45.47,45.5,38969.0,39.3372,39.3545,39.3199,39.3458,38969.0
2016-04-21 11:15:00,45.5,45.51,45.45,45.47,48072.0,39.3458,39.3545,39.3026,39.3199,48072.0
2016-04-21 11:20:00,45.47,45.5,45.45,45.5,46831.0,39.3199,39.3458,39.3026,39.3458,46831.0
2016-04-21 11:25:00,45.5,45.5,45.46,45.46,44872.0,39.3458,39.3458,39.3112,39.3112,44872.0
2016-04-21 11:30:00,45.46,45.47,45.42,45.45,37120.0,39.3112,39.3199,39.2767,39.3026,37120.0
2016-04-21 11:35:00,45.45,45.45,45.4,45.42,33770.0,39.3026,39.3026,39.2594,39.2767,33770.0
2016-04-21 11:40:00,45.41,45.41,45.37,45.39,33785.0,39.268,39.268,39.2334,39.2507,33785.0
2016-04-21 11:45:00,45.39,45.4,45.34,45.37,45666.0,39.2507,39.2594,39.2075,39.2334,45666.0
2016-04-21 11:50:00,45.37,45.41,45.37,45.4,59115.0,39.2334,39.268,39.2334,39.2594,59115.0
2016-04-21 11:55:00,45.4,45.4,45.33,45.35,33356.0,39.2594,39.2594,39.1988,39.2161,33356.0
2016-04-21 12:00:00,45.34,45.34,45.27,45.28,43090.0,39.2075,39.2075,39.1469,39.1556,43090.0
2016-04-21 12:05:00,45.28,45.31,45.26,45.3,56937.0,39.1556,39.1815,39.1383,39.1729,56937.0
2016-04-21 12:10:00,45.3,45.3,45.22,45.23,57813.0,39.1729,39.1729,39.1037,39.1123,57813.0
2016-04-21 12:15:00,45.22,45.28,45.22,45.27,40490.0,39.1037,39.1556,39.1037,39.1469,40490.0
2016-04-21 12:20:00,45.27,45.27,45.2,45.2,56681.0,39.1469,39.1469,39.0864,39.0864,56681.0
2016-04-21 12:25:00,45.2,45.23,45.18,45.22,19777.0,39.0864,39.1123,39.0691,39.1037,19777.0
2016-04-21 12:30:00,45.23,45.24,45.2,45.24,14207.0,39.1123,39.121,39.0864,39.121,14207.0
2016-04-21 12:35:00,45.25,45.27,45.24,45.24,23900.0,39.1296,39.1469,39.121,39.121,23900.0
2016-04-21 12:40:00,45.24,45.27,45.23,45.27,15857.0,39.121,39.1469,39.1123,39.1469,15857.0
2016-04-21 12:45:00,45.26,45.29,45.25,45.28,14070.0,39.1383,39.1642,39.1296,39.1556,14070.0
2016-04-21 12:50:00,45.27,45.28,45.25,45.28,5700.0,39.1469,39.1556,39.1296,39.1556,5700.0
2016-04-21 12:55:00,45.27,45.29,45.25,45.25,18079.0,39.1469,39.1642,39.1296,39.1296,18079.0
2016-04-21 13:00:00,45.25,45.29,45.22,45.22,17907.0,39.1296,39.1642,39.1037,39.1037,17907.0
2016-04-21 13:05:00,45.23,45.23,45.21,45.21,24747.0,39.1123,39.1123,39.0951,39.0951,24747.0
2016-04-21 13:10:00,45.22,45.24,45.21,45.21,26957.0,39.1037,39.121,39.0951,39.0951,26957.0
2016-04-21 13:15:00,45.2,45.22,45.19,45.21,10720.0,39.0864,39.1037,39.0778,39.0951,10720.0
2016-04-21 13:20:00,45.21,45.24,45.2,45.22,12008.0,39.0951,39.121,39.0864,39.1037,12008.0
2016-04-21 13:25:00,45.22,45.22,45.2,45.2,15169.0,39.1037,39.1037,39.0864,39.0864,15169.0
2016-04-21 13:30:00,45.19,45.19,45.16,45.17,18776.0,39.0778,39.0778,39.0518,39.0605,18776.0
2016-04-21 13:35:00,45.17,45.22,45.17,45.2,23900.0,39.0605,39.1037,39.0605,39.0864,23900.0
2016-04-21 13:40:00,45.2,45.21,45.18,45.21,17800.0,39.0864,39.0951,39.0691,39.0951,17800.0
2016-04-21 13:45:00,45.2,45.2,45.17,45.17,35092.0,39.0864,39.0864,39.0605,39.0605,35092.0
2016-04-21 13:50:00,45.17,45.17,45.15,45.15,16114.0,39.0605,39.0605,39.0432,39.0432,16114.0
2016-04-21 13:55:00,45.15,45.16,45.14,45.15,21947.0,39.0432,39.0518,39.0345,39.0432,21947.0
2016-04-21 14:00:00,45.14,45.14,45.11,45.11,10593.0,39.0345,39.0345,39.0086,39.0086,10593.0
2016-04-21 14:05:00,45.12,45.12,45.07,45.07,28778.0,39.0172,39.0172,38.974,38.974,28778.0
2016-04-21 14:10:00,45.07,45.08,45.05,45.08,21659.0,38.974,38.9826,38.9567,38.9826,21659.0
2016-04-21 14:15:00,45.08,45.08,45.0,45.02,32945.0,38.9826,38.9826,38.9135,38.9308,32945.0
2016-04-21 14:20:00,45.03,45.04,45.01,45.02,14074.0,38.9394,38.948,38.9221,38.9308,14074.0
2016-04-21 14:25:00,45.02,45.03,45.0,45.01,22544.0,38.9308,38.9394,38.9135,38.9221,22544.0
2016-04-21 14:30:00,45.01,45.01,44.98,45.0,177352.0,38.9221,38.9221,38.8962,38.9135,177352.0
2016-04-21 14:35:00,44.99,45.02,44.99,45.0,94814.0,38.9048,38.9308,38.9048,38.9135,94814.0
2016-04-21 14:40:00,44.99,45.02,44.99,45.01,22471.0,38.9048,38.9308,38.9048,38.9221,22471.0
2016-04-21 14:45:00,45.02,45.03,45.0,45.03,28899.0,38.9308,38.9394,38.9135,38.9394,28899.0
2016-04-21 14:50:00,45.04,45.05,45.02,45.03,24114.0,38.948,38.9567,38.9308,38.9394,24114.0
2016-04-21 14:55:00,45.03,45.03,45.0,45.02,40289.0,38.9394,38.9394,38.9135,38.9308,40289.0
2016-04-21 15:00:00,45.02,45.05,45.02,45.03,39589.0,38.9308,38.9567,38.9308,38.9394,39589.0
2016-04-21 15:05:00,45.03,45.04,45.02,45.03,47238.0,38.9394,38.948,38.9308,38.9394,47238.0
2016-04-21 15:10:00,45.04,45.07,45.03,45.05,31140.0,38.948,38.974,38.9394,38.9567,31140.0
2016-04-21 15:15:00,45.05,45.05,45.0,45.01,31300.0,38.9567,38.9567,38.9135,38.9221,31300.0
2016-04-21 15:20:00,45.0,45.02,44.99,45.0,35332.0,38.9135,38.9308,38.9048,38.9135,35332.0
2016-04-21 15:25:00,45.01,45.01,44.97,44.97,56286.0,38.9221,38.9221,38.8875,38.8875,56286.0
2016-04-21 15:30:00,44.97,45.01,44.97,45.01,45885.0,38.8875,38.9221,38.8875,38.9221,45885.0
2016-04-21 15:35:00,45.0,45.02,44.99,45.0,62294.0,38.9135,38.9308,38.9048,38.9135,62294.0
2016-04-21 15:40:00,45.0,45.04,44.99,45.02,55588.0,38.9135,38.948,38.9048,38.9308,55588.0
2016-04-21 15:45:00,45.01,45.04,45.0,45.03,42797.0,38.9221,38.948,38.9135,38.9394,42797.0
2016-04-21 15:50:00,45.02,45.02,44.99,45.01,74604.0,38.9308,38.9308,38.9048,38.9221,74604.0
2016-04-21 15:55:00,45.01,45.03,44.98,45.02,125606.0,38.9221,38.9394,38.8962,38.9308,125606.0
2016-04-22 09:30:00,44.94,45.09,44.94,44.99,73026.0,38.8616,38.9913,38.8616,38.9048,73026.0
2016-04-22 09:35:00,45.02,45.11,45.01,45.04,40512.0,38.9308,39.0086,38.9221,38.948,40512.0
2016-04-22 09:40:00,45.05,45.06,44.98,45.06,45913.0,38.9567,38.9653,38.8962,38.9653,45913.0
2016-04-22 09:45:00,45.06,45.15,45.06,45.07,57809.0,38.9653,39.0432,38.9653,38.974,57809.0
2016-04-22 09:50:00,45.08,45.15,45.07,45.08,37064.0,38.9826,39.0432,38.974,38.9826,37064.0
2016-04-22 09:55:00,45.08,45.19,45.08,45.19,28549.0,38.9826,39.0778,38.9826,39.0778,28549.0
2016-04-22 10:00:00,45.19,45.2,45.13,45.18,29562.0,39.0778,39.0864,39.0259,39.0691,29562.0
2016-04-22 10:05:00,45.17,45.19,45.12,45.16,48474.0,39.0605,39.0778,39.0172,39.0518,48474.0
2016-04-22 10:10:00,45.16,45.25,45.16,45.24,34458.0,39.0518,39.1296,39.0518,39.121,34458.0
2016-04-22 10:15:00,45.24,45.26,45.17,45.17,37816.0,39.121,39.1383,39.0605,39.0605,37816.0
2016-04-22 10:20:00,45.18,45.21,45.12,45.15,60715.0,39.0691,39.0951,39.0172,39.0432,60715.0
2016-04-22 10:25:00,45.15,45.2,45.12,45.2,25432.0,39.0432,39.0864,39.0172,39.0864,25432.0
2016-04-22 10:30:00,45.2,45.25,45.19,45.2,19775.0,39.0864,39.1296,39.0778,39.0864,19775.0
2016-04-22 10:35:00,45.21,45.25,45.13,45.14,27862.0,39.0951,39.1296,39.0259,39.0345,27862.0
2016-04-22 10:40:00,45.14,45.14,45.06,45.08,38402.0,39.0345,39.0345,38.9653,38.9826,38402.0
2016-04-22 10:45:00,45.07,45.07,45.0,45.0,30987.0,38.974,38.974,38.9135,38.9135,30987.0
2016-04-22 10:50:00,45.0,45.04,44.98,45.02,122845.0,38.9135,38.948,38.8962,38.9308,122845.0
2016-04-22 10:55:00,45.01,45.05,44.97,45.0,103619.0,38.9221,38.9567,38.8875,38.9135,103619.0
2016-04-22 11:00:00,45.0,45.04,44.99,45.01,30387.0,38.9135,38.948,38.9048,38.9221,30387.0
2016-04-22 11:05:00,45.01,45.03,44.96,44.98,16265.0,38.9221,38.9394,38.8789,38.8962,16265.0
2016-04-22 11:10:00,44.98,45.02,44.95,45.01,17871.0,38.8962,38.9308,38.8702,38.9221,17871.0
2016-04-22 11:15:00,45.01,45.02,44.99,45.01,17976.0,38.9221,38.9308,38.9048,38.9221,17976.0
2016-04-22 11:20:00,45.01,45.07,44.99,45.04,43551.0,38.9221,38.974,38.9048,38.948,43551.0
2016-04-22 11:25:00,45.04,45.08,45.03,45.08,12696.0,38.948,38.9826,38.9394,38.9826,12696.0
2016-04-22 11:30:00,45.09,45.16,45.08,45.13,22307.0,38.9913,39.0518,38.9826,39.0259,22307.0
2016-04-22 11:35:00,45.12,45.15,45.11,45.12,41292.0,39.0172,39.0432,39.0086,39.0172,41292.0
2016-04-22 11:40:00,45.13,45.17,45.12,45.13,55167.0,39.0259,39.0605,39.0172,39.0259,55167.0
2016-04-22 11:45:00,45.12,45.16,45.1,45.16,23862.0,39.0172,39.0518,38.9999,39.0518,23862.0
2016-04-22 11:50:00,45.16,45.16,45.1,45.14,133685.0,39.0518,39.0518,38.9999,39.0345,133685.0
2016-04-22 11:55:00,45.13,45.23,45.11,45.23,26037.0,39.0259,39.1123,39.0086,39.1123,26037.0
2016-04-22 12:00:00,45.23,45.23,45.2,45.21,28805.0,39.1123,39.1123,39.0864,39.0951,28805.0
2016-04-22 12:05:00,45.21,45.23,45.21,45.23,28368.0,39.0951,39.1123,39.0951,39.1123,28368.0
2016-04-22 12:10:00,45.24,45.24,45.18,45.19,33153.0,39.121,39.121,39.0691,39.0778,33153.0
2016-04-22 12:15:00,45.18,45.2,45.17,45.2,18365.0,39.0691,39.0864,39.0605,39.0864,18365.0
2016-04-22 12:20:00,45.19,45.19,45.13,45.18,36246.0,39.0778,39.0778,39.0259,39.0691,36246.0
2016-04-22 12:25:00,45.18,45.21,45.15,45.15,19733.0,39.0691,39.0951,39.0432,39.0432,19733.0
2016-04-22 12:30:00,45.16,45.18,45.14,45.16,22966.0,39.0518,39.0691,39.0345,39.0518,22966.0
2016-04-22 12:35:00,45.16,45.22,45.15,45.22,24927.0,39.0518,39.1037,39.0432,39.1037,24927.0
2016-04-22 12:40:00,45.22,45.25,45.22,45.24,16762.0,39.1037,39.1296,39.1037,39.121,16762.0
2016-04-22 12:45:00,45.23,45.24,45.2,45.24,22337.0,39.1123,39.121,39.0864,39.121,22337.0
2016-04-22 12:50:00,45.25,45.28,45.23,45.27,57729.0,39.1296,39.1556,39.1123,39.1469,57729.0
2016-04-22 12:55:00,45.26,45.28,45.23,45.23,41486.0,39.1383,39.1556,39.1123,39.1123,41486.0
2016-04-22 13:00:00,45.24,45.27,45.23,45.27,43023.0,39.121,39.1469,39.1123,39.1469,43023.0
2016-04-22 13:05:00,45.27,45.3,45.27,45.29,38906.0,39.1469,39.1729,39.1469,39.1642,38906.0
2016-04-22 13:10:00,45.3,45.31,45.26,45.27,40488.0,39.1729,39.1815,39.1383,39.1469,40488.0
2016-04-22 13:15:00,45.27,45.27,45.2,45.2,25694.0,39.1469,39.1469,39.0864,39.0864,25694.0
2016-04-22 13:20:00,45.2,45.2,45.15,45.19,26721.0,39.0864,39.0864,39.0432,39.0778,26721.0
2016-04-22 13:25:00,45.2,45.22,45.17,45.18,29846.0,39.0864,39.1037,39.0605,39.0691,29846.0
2016-04-22 13:30:00,45.18,45.2,45.16,45.19,21479.0,39.0691,39.0864,39.0518,39.0778,21479.0
2016-04-22 13:35:00,45.19,45.23,45.18,45.23,30665.0,39.0778,39.1123,39.0691,39.1123,30665.0
2016-04-22 13:40:00,45.22,45.3,45.21,45.29,26327.0,39.1037,39.1729,39.0951,39.1642,26327.0
2016-04-22 13:45:00,45.29,45.32,45.25,45.25,26506.0,39.1642,39.1902,39.1296,39.1296,26506.0
2016-04-22 13:50:00,45.25,45.29,45.23,45.29,21644.0,39.1296,39.1642,39.1123,39.1642,21644.0
2016-04-22 13:55:00,45.28,45.28,45.23,45.24,24112.0,39.1556,39.1556,39.1123,39.121,24112.0
2016-04-22 14:00:00,45.24,45.29,45.23,45.29,27001.0,39.121,39.1642,39.1123,39.1642,27001.0
2016-04-22 14:05:00,45.28,45.29,45.25,45.27,31082.0,39.1556,39.1642,39.1296,39.1469,31082.0
2016-04-22 14:10:00,45.26,45.27,45.23,45.24,17156.0,39.1383,39.1469,39.1123,39.121,17156.0
2016-04-22 14:15:00,45.24,45.28,45.23,45.28,18336.0,39.121,39.1556,39.1123,39.1556,18336.0
2016-04-22 14:20:00,45.28,45.32,45.28,45.31,23542.0,39.1556,39.1902,39.1556,39.1815,23542.0
2016-04-22 14:25:00,45.31,45.32,45.29,45.31,79283.0,39.1815,39.1902,39.1642,39.1815,79283.0
2016-04-22 14:30:00,45.31,45.31,45.28,45.28,27362.0,39.1815,39.1815,39.1556,39.1556,27362.0
2016-04-22 14:35:00,45.28,45.31,45.26,45.3,43783.0,39.1556,39.1815,39.1383,39.1729,43783.0
2016-04-22 14:40:00,45.29,45.31,45.28,45.29,21410.0,39.1642,39.1815,39.1556,39.1642,21410.0
2016-04-22 14:45:00,45.29,45.31,45.27,45.29,24714.0,39.1642,39.1815,39.1469,39.1642,24714.0
2016-04-22 14:50:00,45.29,45.29,45.25,45.26,25441.0,39.1642,39.1642,39.1296,39.1383,25441.0
2016-04-22 14:55:00,45.26,45.29,45.26,45.28,24155.0,39.1383,39.1642,39.1383,39.1556,24155.0
2016-04-22 15:00:00,45.29,45.31,45.25,45.27,23380.0,39.1642,39.1815,39.1296,39.1469,23380.0
2016-04-22 15:05:00,45.27,45.29,45.26,45.29,28528.0,39.1469,39.1642,39.1383,39.1642,28528.0
2016-04-22 15:10:00,45.29,45.31,45.28,45.28,34957.0,39.1642,39.1815,39.1556,39.1556,34957.0
2016-04-22 15:15:00,45.28,45.28,45.23,45.24,28028.0,39.1556,39.1556,39.1123,39.121,28028.0
2016-04-22 15:20:00,45.24,45.26,45.22,45.24,36144.0,39.121,39.1383,39.1037,39.121,36144.0
2016-04-22 15:25:00,45.23,45.25,45.22,45.25,23762.0,39.1123,39.1296,39.1037,39.1296,23762.0
2016-04-22 15:30:00,45.24,45.25,45.19,45.19,55493.0,39.121,39.1296,39.0778,39.0778,55493.0
2016-04-22 15:35:00,45.19,45.23,45.19,45.22,51756.0,39.0778,39.1123,39.0778,39.1037,51756.0
2016-04-22 15:40:00,45.22,45.23,45.19,45.2,42460.0,39.1037,39.1123,39.0778,39.0864,42460.0
2016-04-22 15:45:00,45.2,45.23,45.2,45.21,35222.0,39.0864,39.1123,39.0864,39.0951,35222.0
2016-04-22 15:50:00,45.21,45.23,45.2,45.23,49878.0,39.0951,39.1123,39.0864,39.1123,49878.0
2016-04-22 15:55:00,45.23,45.26,45.22,45.25,87513.0,39.1123,39.1383,39.1037,39.1296,87513.0
2016-04-25 09:30:00,45.1,45.21,45.08,45.13,31764.0,38.9999,39.0951,38.9826,39.0259,31764.0
2016-04-25 09:35:00,45.11,45.11,45.0,45.03,49565.0,39.0086,39.0086,38.9135,38.9394,49565.0
2016-04-25 09:40:00,45.02,45.02,44.88,44.88,61520.0,38.9308,38.9308,38.8097,38.8097,61520.0
2016-04-25 09:45:00,44.89,44.96,44.89,44.94,64565.0,38.8183,38.8789,38.8183,38.8616,64565.0
2016-04-25 09:50:00,44.93,44.93,44.85,44.91,39941.0,38.8529,38.8529,38.7837,38.8356,39941.0
2016-04-25 09:55:00,44.94,44.96,44.91,44.94,32997.0,38.8616,38.8789,38.8356,38.8616,32997.0
2016-04-25 10:00:00,44.93,44.98,44.89,44.96,33540.0,38.8529,38.8962,38.8183,38.8789,33540.0
2016-04-25 10:05:00,44.96,44.98,44.9,44.93,29883.0,38.8789,38.8962,38.827,38.8529,29883.0
2016-04-25 10:10:00,44.94,44.95,44.92,44.95,18194.0,38.8616,38.8702,38.8443,38.8702,18194.0
2016-04-25 10:15:00,44.96,44.97,44.9,44.91,20374.0,38.8789,38.8875,38.827,38.8356,20374.0
2016-04-25 10:20:00,44.91,44.96,44.9,44.96,8604.0,38.8356,38.8789,38.827,38.8789,8604.0
2016-04-25 10:25:00,44.95,44.96,44.88,44.96,28569.0,38.8702,38.8789,38.8097,38.8789,28569.0
2016-04-25 10:30:00,44.96,44.98,44.92,44.97,18083.0,38.8789,38.8962,38.8443,38.8875,18083.0
2016-04-25 10:35:00,44.97,44.97,44.92,44.93,12742.0,38.8875,38.8875,38.8443,38.8529,12742.0
2016-04-25 10:40:00,44.92,44.93,44.9,44.93,22739.0,38.8443,38.8529,38.827,38.8529,22739.0
2016-04-25 10:45:00,44.94,44.94,44.87,44.87,10496.0,38.8616,38.8616,38.801,38.801,10496.0
2016-04-25 10:50:00,44.87,44.87,44.81,44.86,17912.0,38.801,38.801,38.7492,38.7924,17912.0
2016-04-25 10:55:00,44.88,44.91,44.87,44.89,11934.0,38.8097,38.8356,38.801,38.8183,11934.0
2016-04-25 11:00:00,44.89,44.91,44.84,44.84,23104.0,38.8183,38.8356,38.7751,38.7751,23104.0
2016-04-25 11:05:00,44.84,44.86,44.82,44.82,18800.0,38.7751,38.7924,38.7578,38.7578,18800.0
2016-04-25 11:10:00,44.82,44.84,44.8,44.84,159117.0,38.7578,38.7751,38.7405,38.7751,159117.0
2016-04-25 11:15:00,44.84,44.85,44.82,44.84,16252.0,38.7751,38.7837,38.7578,38.7751,16252.0
2016-04-25 11:20:00,44.84,44.92,44.84,44.91,24072.0,38.7751,38.8443,38.7751,38.8356,24072.0
2016-04-25 11:25:00,44.91,44.92,44.87,44.91,26588.0,38.8356,38.8443,38.801,38.8356,26588.0
2016-04-25 11:30:00,44.92,44.92,44.88,44.91,16889.0,38.8443,38.8443,38.8097,38.8356,16889.0
2016-04-25 11:35:00,44.91,44.91,44.88,44.88,5949.0,38.8356,38.8356,38.8097,38.8097,5949.0
2016-04-25 11:40:00,44.88,44.93,44.88,44.92,21180.0,38.8097,38.8529,38.8097,38.8443,21180.0
2016-04-25 11:45:00,44.92,44.92,44.86,44.86,34170.0,38.8443,38.8443,38.7924,38.7924,34170.0
2016-04-25 11:50:00,44.86,44.9,44.85,44.9,70267.0,38.7924,38.827,38.7837,38.827,70267.0
2016-04-25 11:55:00,44.9,44.9,44.84,44.86,54136.0,38.827,38.827,38.7751,38.7924,54136.0
2016-04-25 12:00:00,44.86,44.88,44.82,44.82,55828.0,38.7924,38.8097,38.7578,38.7578,55828.0
2016-04-25 12:05:00,44.82,44.84,44.79,44.79,77615.0,38.7578,38.7751,38.7319,38.7319,77615.0
2016-04-25 12:10:00,44.79,44.79,44.75,44.77,10100.0,38.7319,38.7319,38.6973,38.7146,10100.0
2016-04-25 12:15:00,44.77,44.79,44.75,44.77,87052.0,38.7146,38.7319,38.6973,38.7146,87052.0
2016-04-25 12:20:00,44.77,44.79,44.76,44.76,43331.0,38.7146,38.7319,38.7059,38.7059,43331.0
2016-04-25 12:25:00,44.77,44.8,44.76,44.8,16341.0,38.7146,38.7405,38.7059,38.7405,16341.0
2016-04-25 12:30:00,44.8,44.8,44.77,44.8,24107.0,38.7405,38.7405,38.7146,38.7405,24107.0
2016-04-25 12:35:00,44.79,44.8,44.73,44.74,54390.0,38.7319,38.7405,38.68,38.6886,54390.0
2016-04-25 12:40:00,44.75,44.76,44.73,44.73,21644.0,38.6973,38.7059,38.68,38.68,21644.0
2016-04-25 12:45:00,44.73,44.75,44.73,44.75,21027.0,38.68,38.6973,38.68,38.6973,21027.0
2016-04-25 12:50:00,44.75,44.85,44.75,44.83,12473.0,38.6973,38.7837,38.6973,38.7665,12473.0
2016-04-25 12:55:00,44.84,44.85,44.83,44.84,8984.0,38.7751,38.7837,38.7665,38.7751,8984.0
2016-04-25 13:00:00,44.85,44.89,44.85,44.89,12614.0,38.7837,38.8183,38.7837,38.8183,12614.0
2016-04-25 13:05:00,44.88,44.91,44.88,44.89,8866.0,38.8097,38.8356,38.8097,38.8183,8866.0
2016-04-25 13:10:00,44.89,44.96,44.88,44.95,30119.0,38.8183,38.8789,38.8097,38.8702,30119.0
2016-04-25 13:15:00,44.95,44.96,44.92,44.95,11957.0,38.8702,38.8789,38.8443,38.8702,11957.0
2016-04-25 13:20:00,44.95,44.97,44.9,44.9,92998.0,38.8702,38.8875,38.827,38.827,92998.0
2016-04-25 13:25:00,44.9,44.93,44.9,44.91,14099.0,38.827,38.8529,38.827,38.8356,14099.0
2016-04-25 13:30:00,44.91,44.91,44.89,44.89,20532.0,38.8356,38.8356,38.8183,38.8183,20532.0
2016-04-25 13:35:00,44.88,44.9,44.87,44.88,18245.0,38.8097,38.827,38.801,38.8097,18245.0
2016-04-25 13:40:00,44.88,44.9,44.85,44.85,16642.0,38.8097,38.827,38.7837,38.7837,16642.0
2016-04-25 13:45:00,44.85,44.88,44.85,44.88,11631.0,38.7837,38.8097,38.7837,38.8097,11631.0
2016-04-25 13:50:00,44.88,44.89,44.87,44.89,6394.0,38.8097,38.8183,38.801,38.8183,6394.0
2016-04-25 13:55:00,44.89,44.89,44.86,44.86,15007.0,38.8183,38.8183,38.7924,38.7924,15007.0
2016-04-25 14:00:00,44.86,44.89,44.86,44.88,17351.0,38.7924,38.8183,38.7924,38.8097,17351.0
2016-04-25 14:05:00,44.87,44.87,44.81,44.82,20770.0,38.801,38.801,38.7492,38.7578,20770.0
2016-04-25 14:10:00,44.82,44.82,44.8,44.82,10515.0,38.7578,38.7578,38.7405,38.7578,10515.0
2016-04-25 14:15:00,44.82,44.83,44.82,44.83,10139.0,38.7578,38.7665,38.7578,38.7665,10139.0
2016-04-25 14:20:00,44.82,44.82,44.78,44.82,16862.0,38.7578,38.7578,38.7232,38.7578,16862.0
2016-04-25 14:25:00,44.81,44.84,44.8,44.84,39615.0,38.7492,38.7751,38.7405,38.7751,39615.0
2016-04-25 14:30:00,44.84,44.86,44.83,44.84,18797.0,38.7751,38.7924,38.7665,38.7751,18797.0
2016-04-25 14:35:00,44.84,44.86,44.83,44.85,27523.0,38.7751,38.7924,38.7665,38.7837,27523.0
2016-04-25 14:40:00,44.84,44.84,44.81,44.82,19473.0,38.7751,38.7751,38.7492,38.7578,19473.0
2016-04-25 14:45:00,44.82,44.83,44.79,44.79,14477.0,38.7578,38.7665,38.7319,38.7319,14477.0
2016-04-25 14:50:00,44.79,44.81,44.78,44.78,22876.0,38.7319,38.7492,38.7232,38.7232,22876.0
2016-04-25 14:55:00,44.78,44.83,44.78,44.82,21439.0,38.7232,38.7665,38.7232,38.7578,21439.0
2016-04-25 15:00:00,44.81,44.82,44.79,44.79,12789.0,38.7492,38.7578,38.7319,38.7319,12789.0
2016-04-25 15:05:00,44.8,44.81,44.77,44.78,18326.0,38.7405,38.7492,38.7146,38.7232,18326.0
2016-04-25 15:10:00,44.77,44.78,44.75,44.75,20833.0,38.7146,38.7232,38.6973,38.6973,20833.0
2016-04-25 15:15:00,44.76,44.77,44.73,44.74,52859.0,38.7059,38.7146,38.68,38.6886,52859.0
2016-04-25 15:20:00,44.75,44.75,44.72,44.75,34735.0,38.6973,38.6973,38.6713,38.6973,34735.0
2016-04-25 15:25:00,44.75,44.75,44.72,44.75,48915.0,38.6973,38.6973,38.6713,38.6973,48915.0
2016-04-25 15:30:00,44.75,44.78,44.74,44.76,83006.0,38.6973,38.7232,38.6886,38.7059,83006.0
2016-04-25 15:35:00,44.76,44.79,44.75,44.78,116585.0,38.7059,38.7319,38.6973,38.7232,116585.0
2016-04-25 15:40:00,44.78,44.79,44.76,44.78,105443.0,38.7232,38.7319,38.7059,38.7232,105443.0
2016-04-25 15:45:00,44.79,44.81,44.78,44.8,86637.0,38.7319,38.7492,38.7232,38.7405,86637.0
2016-04-25 15:50:00,44.81,44.81,44.78,44.78,58288.0,38.7492,38.7492,38.7232,38.7232,58288.0
2016-04-25 15:55:00,44.79,44.85,44.79,44.84,121839.0,38.7319,38.7837,38.7319,38.7751,121839.0
2016-04-26 09:30:00,44.93,44.98,44.78,44.9,27217.0,38.8529,38.8962,38.7232,38.827,27217.0
2016-04-26 09:35:00,44.9,45.04,44.9,44.98,56006.0,38.827,38.948,38.827,38.8962,56006.0
2016-04-26 09:40:00,44.97,45.1,44.97,45.09,76340.0,38.8875,38.9999,38.8875,38.9913,76340.0
2016-04-26 09:45:00,45.09,45.14,45.07,45.14,63544.0,38.9913,39.0345,38.974,39.0345,63544.0
2016-04-26 09:50:00,45.15,45.25,45.15,45.22,56247.0,39.0432,39.1296,39.0432,39.1037,56247.0
2016-04-26 09:55:00,45.22,45.33,45.2,45.32,29681.0,39.1037,39.1988,39.0864,39.1902,29681.0
2016-04-26 10:00:00,45.33,45.34,45.23,45.24,33198.0,39.1988,39.2075,39.1123,39.121,33198.0
2016-04-26 10:05:00,45.25,45.33,45.24,45.29,40305.0,39.1296,39.1988,39.121,39.1642,40305.0
2016-04-26 10:10:00,45.29,45.29,45.12,45.13,46716.0,39.1642,39.1642,39.0172,39.0259,46716.0
2016-04-26 10:15:00,45.15,45.26,45.14,45.24,33328.0,39.0432,39.1383,39.0345,39.121,33328.0
2016-04-26 10:20:00,45.23,45.26,45.19,45.21,25628.0,39.1123,39.1383,39.0778,39.0951,25628.0
2016-04-26 10:25:00,45.21,45.21,45.11,45.13,37699.0,39.0951,39.0951,39.0086,39.0259,37699.0
2016-04-26 10:30:00,45.11,45.15,45.07,45.15,35157.0,39.0086,39.0432,38.974,39.0432,35157.0
2016-04-26 10:35:00,45.15,45.22,45.13,45.19,16883.0,39.0432,39.1037,39.0259,39.0778,16883.0
2016-04-26 10:40:00,45.19,45.26,45.18,45.26,17174.0,39.0778,39.1383,39.0691,39.1383,17174.0
2016-04-26 10:45:00,45.26,45.29,45.25,45.29,30842.0,39.1383,39.1642,39.1296,39.1642,30842.0
2016-04-26 10:50:00,45.29,45.29,45.22,45.22,37440.0,39.1642,39.1642,39.1037,39.1037,37440.0
2016-04-26 10:55:00,45.22,45.24,45.16,45.17,61932.0,39.1037,39.121,39.0518,39.0605,61932.0
2016-04-26 11:00:00,45.17,45.18,45.14,45.15,45192.0,39.0605,39.0691,39.0345,39.0432,45192.0
2016-04-26 11:05:00,45.16,45.22,45.15,45.2,33122.0,39.0518,39.1037,39.0432,39.0864,33122.0
2016-04-26 11:10:00,45.2,45.27,45.19,45.27,26769.0,39.0864,39.1469,39.0778,39.1469,26769.0
2016-04-26 11:15:00,45.25,45.31,45.24,45.3,54004.0,39.1296,39.1815,39.121,39.1729,54004.0
2016-04-26 11:20:00,45.3,45.46,45.3,45.45,60919.0,39.1729,39.3112,39.1729,39.3026,60919.0
2016-04-26 11:25:00,45.45,45.52,45.44,45.45,20152.0,39.3026,39.3631,39.2939,39.3026,20152.0
2016-04-26 11:30:00,45.45,45.48,45.41,45.42,19918.0,39.3026,39.3285,39.268,39.2767,19918.0
2016-04-26 11:35:00,45.43,45.47,45.42,45.46,46927.0,39.2853,39.3199,39.2767,39.3112,46927.0
2016-04-26 11:40:00,45.46,45.47,45.42,45.43,18768.0,39.3112,39.3199,39.2767,39.2853,18768.0
2016-04-26 11:45:00,45.43,45.46,45.39,45.46,67952.0,39.2853,39.3112,39.2507,39.3112,67952.0
2016-04-26 11:50:00,45.46,45.5,45.43,45.44,42113.0,39.3112,39.3458,39.2853,39.2939,42113.0
2016-04-26 11:55:00,45.44,45.46,45.42,45.43,16404.0,39.2939,39.3112,39.2767,39.2853,16404.0
2016-04-26 12:00:00,45.44,45.47,45.42,45.45,13654.0,39.2939,39.3199,39.2767,39.3026,13654.0
2016-04-26 12:05:00,45.44,45.5,45.44,45.47,29782.0,39.2939,39.3458,39.2939,39.3199,29782.0
2016-04-26 12:10:00,45.49,45.5,45.47,45.47,16500.0,39.3372,39.3458,39.3199,39.3199,16500.0
2016-04-26 12:15:00,45.46,45.5,45.45,45.49,36876.0,39.3112,39.3458,39.3026,39.3372,36876.0
2016-04-26 12:20:00,45.49,45.5,45.44,45.44,23368.0,39.3372,39.3458,39.2939,39.2939,23368.0
2016-04-26 12:25:00,45.45,45.48,45.45,45.48,34974.0,39.3026,39.3285,39.3026,39.3285,34974.0
2016-04-26 12:30:00,45.48,45.52,45.46,45.49,29321.0,39.3285,39.3631,39.3112,39.3372,29321.0
2016-04-26 12:35:00,45.49,45.54,45.46,45.46,22179.0,39.3372,39.3804,39.3112,39.3112,22179.0
2016-04-26 12:40:00,45.46,45.55,45.46,45.53,26574.0,39.3112,39.3891,39.3112,39.3718,26574.0
2016-04-26 12:45:00,45.54,45.54,45.49,45.51,26986.0,39.3804,39.3804,39.3372,39.3545,26986.0
2016-04-26 12:50:00,45.52,45.54,45.52,45.52,12510.0,39.3631,39.3804,39.3631,39.3631,12510.0
2016-04-26 12:55:00,45.52,45.53,45.48,45.48,16799.0,39.3631,39.3718,39.3285,39.3285,16799.0
2016-04-26 13:00:00,45.49,45.52,45.46,45.47,15454.0,39.3372,39.3631,39.3112,39.3199,15454.0
2016-04-26 13:05:00,45.47,45.48,45.45,45.48,17400.0,39.3199,39.3285,39.3026,39.3285,17400.0
2016-04-26 13:10:00,45.47,45.48,45.42,45.42,156060.0,39.3199,39.3285,39.2767,39.2767,156060.0
2016-04-26 13:15:00,45.43,45.5,45.42,45.49,9571.0,39.2853,39.3458,39.2767,39.3372,9571.0
2016-04-26 13:20:00,45.5,45.5,45.47,45.49,19100.0,39.3458,39.3458,39.3199,39.3372,19100.0
2016-04-26 13:25:00,45.49,45.52,45.49,45.52,16693.0,39.3372,39.3631,39.3372,39.3631,16693.0
2016-04-26 13:30:00,45.52,45.56,45.52,45.54,26005.0,39.3631,39.3977,39.3631,39.3804,26005.0
2016-04-26 13:35:00,45.54,45.57,45.53,45.57,27718.0,39.3804,39.4064,39.3718,39.4064,27718.0
2016-04-26 13:40:00,45.57,45.57,45.46,45.51,41666.0,39.4064,39.4064,39.3112,39.3545,41666.0
2016-04-26 13:45:00,45.51,45.51,45.48,45.49,9026.0,39.3545,39.3545,39.3285,39.3372,9026.0
2016-04-26 13:50:00,45.49,45.5,45.46,45.49,25382.0,39.3372,39.3458,39.3112,39.3372,25382.0
2016-04-26 13:55:00,45.5,45.52,45.49,45.51,21200.0,39.3458,39.3631,39.3372,39.3545,21200.0
2016-04-26 14:00:00,45.51,45.52,45.49,45.49,9893.0,39.3545,39.3631,39.3372,39.3372,9893.0
2016-04-26 14:05:00,45.49,45.49,45.45,45.47,24281.0,39.3372,39.3372,39.3026,39.3199,24281.0
2016-04-26 14:10:00,45.47,45.51,45.46,45.5,31353.0,39.3199,39.3545,39.3112,39.3458,31353.0
2016-04-26 14:15:00,45.51,45.54,45.5,45.53,30865.0,39.3545,39.3804,39.3458,39.3718,30865.0
2016-04-26 14:20:00,45.53,45.54,45.5,45.5,14872.0,39.3718,39.3804,39.3458,39.3458,14872.0
2016-04-26 14:25:00,45.51,45.53,45.48,45.48,31543.0,39.3545,39.3718,39.3285,39.3285,31543.0
2016-04-26 14:30:00,45.47,45.53,45.47,45.53,15531.0,39.3199,39.3718,39.3199,39.3718,15531.0
2016-04-26 14:35:00,45.54,45.54,45.5,45.52,19506.0,39.3804,39.3804,39.3458,39.3631,19506.0
2016-04-26 14:40:00,45.51,45.53,45.49,45.51,26363.0,39.3545,39.3718,39.3372,39.3545,26363.0
2016-04-26 14:45:00,45.51,45.53,45.49,45.52,27198.0,39.3545,39.3718,39.3372,39.3631,27198.0
2016-04-26 14:50:00,45.51,45.51,45.49,45.5,15245.0,39.3545,39.3545,39.3372,39.3458,15245.0
2016-04-26 14:55:00,45.49,45.5,45.48,45.48,36989.0,39.3372,39.3458,39.3285,39.3285,36989.0
2016-04-26 15:00:00,45.49,45.52,45.49,45.52,34358.0,39.3372,39.3631,39.3372,39.3631,34358.0
2016-04-26 15:05:00,45.53,45.53,45.48,45.48,31073.0,39.3718,39.3718,39.3285,39.3285,31073.0
2016-04-26 15:10:00,45.49,45.51,45.47,45.48,18174.0,39.3372,39.3545,39.3199,39.3285,18174.0
2016-04-26 15:15:00,45.48,45.5,45.46,45.47,18261.0,39.3285,39.3458,39.3112,39.3199,18261.0
2016-04-26 15:20:00,45.46,45.48,45.43,45.45,25696.0,39.3112,39.3285,39.2853,39.3026,25696.0
2016-04-26 15:25:00,45.45,45.48,45.45,45.47,40363.0,39.3026,39.3285,39.3026,39.3199,40363.0
2016-04-26 15:30:00,45.47,45.53,45.47,45.52,59353.0,39.3199,39.3718,39.3199,39.3631,59353.0
2016-04-26 15:35:00,45.52,45.52,45.5,45.51,70881.0,39.3631,39.3631,39.3458,39.3545,70881.0
2016-04-26 15:40:00,45.5,45.54,45.49,45.52,51009.0,39.3458,39.3804,39.3372,39.3631,51009.0
2016-04-26 15:45:00,45.52,45.53,45.48,45.49,50345.0,39.3631,39.3718,39.3285,39.3372,50345.0
2016-04-26 15:50:00,45.49,45.52,45.49,45.52,57842.0,39.3372,39.3631,39.3372,39.3631,57842.0
2016-04-26 15:55:00,45.52,45.53,45.5,45.52,116330.0,39.3631,39.3718,39.3458,39.3631,116330.0
2016-04-27 09:30:00,45.47,45.47,45.29,45.43,33503.0,39.3199,39.3199,39.1642,39.2853,33503.0
2016-04-27 09:35:00,45.43,45.5,45.4,45.41,68972.0,39.2853,39.3458,39.2594,39.268,68972.0
2016-04-27 09:40:00,45.41,45.52,45.41,45.52,48687.0,39.268,39.3631,39.268,39.3631,48687.0
2016-04-27 09:45:00,45.53,45.56,45.48,45.55,43133.0,39.3718,39.3977,39.3285,39.3891,43133.0
2016-04-27 09:50:00,45.56,45.59,45.52,45.56,30593.0,39.3977,39.4237,39.3631,39.3977,30593.0
2016-04-27 09:55:00,45.57,45.63,45.56,45.63,43320.0,39.4064,39.4582,39.3977,39.4582,43320.0
2016-04-27 10:00:00,45.63,45.66,45.57,45.63,92568.0,39.4582,39.4842,39.4064,39.4582,92568.0
2016-04-27 10:05:00,45.62,45.63,45.56,45.6,39897.0,39.4496,39.4582,39.3977,39.4323,39897.0
2016-04-27 10:10:00,45.6,45.61,45.56,45.56,41976.0,39.4323,39.441,39.3977,39.3977,41976.0
2016-04-27 10:15:00,45.56,45.6,45.54,45.56,40610.0,39.3977,39.4323,39.3804,39.3977,40610.0
2016-04-27 10:20:00,45.56,45.59,45.52,45.52,31906.0,39.3977,39.4237,39.3631,39.3631,31906.0
2016-04-27 10:25:00,45.52,45.57,45.51,45.55,28401.0,39.3631,39.4064,39.3545,39.3891,28401.0
2016-04-27 10:30:00,45.54,45.61,45.47,45.59,46496.0,39.3804,39.441,39.3199,39.4237,46496.0
2016-04-27 10:35:00,45.59,45.59,45.51,45.51,31187.0,39.4237,39.4237,39.3545,39.3545,31187.0
2016-04-27 10:40:00,45.51,45.51,45.46,45.49,49925.0,39.3545,39.3545,39.3112,39.3372,49925.0
2016-04-27 10:45:00,45.49,45.5,45.42,45.45,21559.0,39.3372,39.3458,39.2767,39.3026,21559.0
2016-04-27 10:50:00,45.45,45.5,45.45,45.49,33678.0,39.3026,39.3458,39.3026,39.3372,33678.0
2016-04-27 10:55:00,45.49,45.54,45.48,45.51,74394.0,39.3372,39.3804,39.3285,39.3545,74394.0
2016-04-27 11:00:00,45.51,45.54,45.49,45.54,14309.0,39.3545,39.3804,39.3372,39.3804,14309.0
2016-04-27 11:05:00,45.54,45.56,45.53,45.56,29957.0,39.3804,39.3977,39.3718,39.3977,29957.0
2016-04-27 11:10:00,45.55,45.55,45.51,45.52,30145.0,39.3891,39.3891,39.3545,39.3631,30145.0
2016-04-27 11:15:00,45.52,45.53,45.5,45.5,13679.0,39.3631,39.3718,39.3458,39.3458,13679.0
2016-04-27 11:20:00,45.51,45.51,45.47,45.49,70103.0,39.3545,39.3545,39.3199,39.3372,70103.0
2016-04-27 11:25:00,45.5,45.53,45.48,45.53,26748.0,39.3458,39.3718,39.3285,39.3718,26748.0
2016-04-27 11:30:00,45.52,45.57,45.52,45.56,27037.0,39.3631,39.4064,39.3631,39.3977,27037.0
2016-04-27 11:35:00,45.57,45.59,45.53,45.56,15309.0,39.4064,39.4237,39.3718,39.3977,15309.0
2016-04-27 11:40:00,45.56,45.58,45.51,45.56,26182.0,39.3977,39.415,39.3545,39.3977,26182.0
2016-04-27 11:45:00,45.56,45.57,45.53,45.53,19789.0,39.3977,39.4064,39.3718,39.3718,19789.0
2016-04-27 11:50:00,45.53,45.54,45.51,45.54,29728.0,39.3718,39.3804,39.3545,39.3804,29728.0
2016-04-27 11:55:00,45.53,45.56,45.53,45.54,18209.0,39.3718,39.3977,39.3718,39.3804,18209.0
2016-04-27 12:00:00,45.55,45.56,45.53,45.55,20128.0,39.3891,39.3977,39.3718,39.3891,20128.0
2016-04-27 12:05:00,45.55,45.56,45.5,45.51,24000.0,39.3891,39.3977,39.3458,39.3545,24000.0
2016-04-27 12:10:00,45.51,45.51,45.46,45.46,17386.0,39.3545,39.3545,39.3112,39.3112,17386.0
2016-04-27 12:15:00,45.47,45.48,45.46,45.48,19756.0,39.3199,39.3285,39.3112,39.3285,19756.0
2016-04-27 12:20:00,45.48,45.54,45.48,45.53,20704.0,39.3285,39.3804,39.3285,39.3718,20704.0
2016-04-27 12:25:00,45.52,45.52,45.49,45.51,14835.0,39.3631,39.3631,39.3372,39.3545,14835.0
2016-04-27 12:30:00,45.5,45.52,45.48,45.49,16975.0,39.3458,39.3631,39.3285,39.3372,16975.0
2016-04-27 12:35:00,45.49,45.52,45.49,45.52,11207.0,39.3372,39.3631,39.3372,39.3631,11207.0
2016-04-27 12:40:00,45.52,45.53,45.5,45.51,33289.0,39.3631,39.3718,39.3458,39.3545,33289.0
2016-04-27 12:45:00,45.51,45.53,45.51,45.53,39931.0,39.3545,39.3718,39.3545,39.3718,39931.0
2016-04-27 12:50:00,45.53,45.56,45.5,45.55,26976.0,39.3718,39.3977,39.3458,39.3891,26976.0
2016-04-27 12:55:00,45.55,45.57,45.54,45.56,13120.0,39.3891,39.4064,39.3804,39.3977,13120.0
2016-04-27 13:00:00,45.56,45.57,45.53,45.57,14589.0,39.3977,39.4064,39.3718,39.4064,14589.0
2016-04-27 13:05:00,45.56,45.58,45.55,45.57,22194.0,39.3977,39.415,39.3891,39.4064,22194.0
2016-04-27 13:10:00,45.56,45.59,45.55,45.58,20025.0,39.3977,39.4237,39.3891,39.415,20025.0
2016-04-27 13:15:00,45.57,45.59,45.57,45.58,12597.0,39.4064,39.4237,39.4064,39.415,12597.0
2016-04-27 13:20:00,45.57,45.57,45.54,45.56,13922.0,39.4064,39.4064,39.3804,39.3977,13922.0
2016-04-27 13:25:00,45.55,45.58,45.55,45.56,17861.0,39.3891,39.415,39.3891,39.3977,17861.0
2016-04-27 13:30:00,45.57,45.57,45.54,45.55,21569.0,39.4064,39.4064,39.3804,39.3891,21569.0
2016-04-27 13:35:00,45.54,45.61,45.54,45.59,45368.0,39.3804,39.441,39.3804,39.4237,45368.0
2016-04-27 13:40:00,45.59,45.61,45.58,45.59,5979.0,39.4237,39.441,39.415,39.4237,5979.0
2016-04-27 13:45:00,45.59,45.6,45.58,45.59,17252.0,39.4237,39.4323,39.415,39.4237,17252.0
2016-04-27 13:50:00,45.59,45.62,45.59,45.61,22437.0,39.4237,39.4496,39.4237,39.441,22437.0
2016-04-27 13:55:00,45.61,45.61,45.57,45.57,18539.0,39.441,39.441,39.4064,39.4064,18539.0
2016-04-27 14:00:00,45.56,45.56,45.47,45.51,67501.0,39.3977,39.3977,39.3199,39.3545,67501.0
2016-04-27 14:05:00,45.52,45.69,45.5,45.69,44214.0,39.3631,39.5101,39.3458,39.5101,44214.0
2016-04-27 14:10:00,45.69,45.7,45.6,45.63,37064.0,39.5101,39.5188,39.4323,39.4582,37064.0
2016-04-27 14:15:00,45.63,45.7,45.63,45.69,102743.0,39.4582,39.5188,39.4582,39.5101,102743.0
2016-04-27 14:20:00,45.69,45.74,45.67,45.69,67921.0,39.5101,39.5534,39.4928,39.5101,67921.0
2016-04-27 14:25:00,45.68,45.73,45.67,45.67,89681.0,39.5015,39.5447,39.4928,39.4928,89681.0
2016-04-27 14:30:00,45.68,45.69,45.59,45.6,31845.0,39.5015,39.5101,39.4237,39.4323,31845.0
2016-04-27 14:35:00,45.61,45.63,45.56,45.58,42326.0,39.441,39.4582,39.3977,39.415,42326.0
2016-04-27 14:40:00,45.58,45.61,45.58,45.59,17267.0,39.415,39.441,39.415,39.4237,17267.0
2016-04-27 14:45:00,45.58,45.61,45.57,45.59,25769.0,39.415,39.441,39.4064,39.4237,25769.0
2016-04-27 14:50:00,45.58,45.64,45.58,45.62,26846.0,39.415,39.4669,39.415,39.4496,26846.0
2016-04-27 14:55:00,45.62,45.64,45.61,45.63,56273.0,39.4496,39.4669,39.441,39.4582,56273.0
2016-04-27 15:00:00,45.62,45.73,45.62,45.71,30560.0,39.4496,39.5447,39.4496,39.5274,30560.0
2016-04-27 15:05:00,45.72,45.74,45.7,45.73,88381.0,39.5361,39.5534,39.5188,39.5447,88381.0
2016-04-27 15:10:00,45.73,45.76,45.7,45.74,46871.0,39.5447,39.5707,39.5188,39.5534,46871.0
2016-04-27 15:15:00,45.74,45.78,45.74,45.78,27134.0,39.5534,39.588,39.5534,39.588,27134.0
2016-04-27 15:20:00,45.78,45.82,45.78,45.82,52360.0,39.588,39.6225,39.588,39.6225,52360.0
2016-04-27 15:25:00,45.81,45.82,45.76,45.8,59358.0,39.6139,39.6225,39.5707,39.6053,59358.0
2016-04-27 15:30:00,45.8,45.81,45.78,45.79,25510.0,39.6053,39.6139,39.588,39.5966,25510.0
2016-04-27 15:35:00,45.79,45.81,45.77,45.8,24336.0,39.5966,39.6139,39.5793,39.6053,24336.0
2016-04-27 15:40:00,45.8,45.82,45.78,45.8,43095.0,39.6053,39.6225,39.588,39.6053,43095.0
2016-04-27 15:45:00,45.81,45.83,45.8,45.83,45633.0,39.6139,39.6312,39.6053,39.6312,45633.0
2016-04-27 15:50:00,45.82,45.83,45.79,45.8,103162.0,39.6225,39.6312,39.5966,39.6053,103162.0
2016-04-27 15:55:00,45.79,45.8,45.75,45.78,222489.0,39.5966,39.6053,39.562,39.588,222489.0
2016-04-28 09:30:00,45.3,45.4,45.18,45.24,47488.0,39.1729,39.2594,39.0691,39.121,47488.0
2016-04-28 09:35:00,45.23,45.34,45.19,45.33,80910.0,39.1123,39.2075,39.0778,39.1988,80910.0
2016-04-28 09:40:00,45.32,45.35,45.24,45.32,103491.0,39.1902,39.2161,39.121,39.1902,103491.0
2016-04-28 09:45:00,45.33,45.36,45.29,45.33,64630.0,39.1988,39.2248,39.1642,39.1988,64630.0
2016-04-28 09:50:00,45.33,45.37,45.31,45.32,70136.0,39.1988,39.2334,39.1815,39.1902,70136.0
2016-04-28 09:55:00,45.33,45.39,45.33,45.37,76781.0,39.1988,39.2507,39.1988,39.2334,76781.0
2016-04-28 10:00:00,45.35,45.46,45.33,45.42,156921.0,39.2161,39.3112,39.1988,39.2767,156921.0
2016-04-28 10:05:00,45.43,45.47,45.42,45.43,47785.0,39.2853,39.3199,39.2767,39.2853,47785.0
2016-04-28 10:10:00,45.43,45.44,45.39,45.4,46931.0,39.2853,39.2939,39.2507,39.2594,46931.0
2016-04-28 10:15:00,45.39,45.44,45.36,45.4,53831.0,39.2507,39.2939,39.2248,39.2594,53831.0
2016-04-28 10:20:00,45.39,45.4,45.35,45.38,51453.0,39.2507,39.2594,39.2161,39.2421,51453.0
2016-04-28 10:25:00,45.37,45.4,45.36,45.36,28726.0,39.2334,39.2594,39.2248,39.2248,28726.0
2016-04-28 10:30:00,45.36,45.4,45.35,45.4,88454.0,39.2248,39.2594,39.2161,39.2594,88454.0
2016-04-28 10:35:00,45.41,45.42,45.38,45.42,42638.0,39.268,39.2767,39.2421,39.2767,42638.0
2016-04-28 10:40:00,45.42,45.42,45.35,45.36,58759.0,39.2767,39.2767,39.2161,39.2248,58759.0
2016-04-28 10:45:00,45.37,45.43,45.37,45.41,43025.0,39.2334,39.2853,39.2334,39.268,43025.0
2016-04-28 10:50:00,45.4,45.41,45.35,45.36,24941.0,39.2594,39.268,39.2161,39.2248,24941.0
2016-04-28 10:55:00,45.36,45.38,45.34,45.35,90045.0,39.2248,39.2421,39.2075,39.2161,90045.0
2016-04-28 11:00:00,45.36,45.39,45.34,45.36,66250.0,39.2248,39.2507,39.2075,39.2248,66250.0
2016-04-28 11:05:00,45.37,45.37,45.32,45.33,86509.0,39.2334,39.2334,39.1902,39.1988,86509.0
2016-04-28 11:10:00,45.32,45.36,45.3,45.36,26496.0,39.1902,39.2248,39.1729,39.2248,26496.0
2016-04-28 11:15:00,45.35,45.36,45.33,45.35,37671.0,39.2161,39.2248,39.1988,39.2161,37671.0
2016-04-28 11:20:00,45.36,45.41,45.35,45.4,24392.0,39.2248,39.268,39.2161,39.2594,24392.0
2016-04-28 11:25:00,45.4,45.43,45.4,45.42,32868.0,39.2594,39.2853,39.2594,39.2767,32868.0
2016-04-28 11:30:00,45.43,45.44,45.4,45.4,28176.0,39.2853,39.2939,39.2594,39.2594,28176.0
2016-04-28 11:35:00,45.4,45.46,45.4,45.46,44670.0,39.2594,39.3112,39.2594,39.3112,44670.0
2016-04-28 11:40:00,45.45,45.46,45.43,45.44,67630.0,39.3026,39.3112,39.2853,39.2939,67630.0
2016-04-28 11:45:00,45.45,45.45,45.41,45.41,47481.0,39.3026,39.3026,39.268,39.268,47481.0
2016-04-28 11:50:00,45.41,45.43,45.41,45.41,26305.0,39.268,39.2853,39.268,39.268,26305.0
2016-04-28 11:55:00,45.41,45.41,45.37,45.38,14400.0,39.268,39.268,39.2334,39.2421,14400.0
2016-04-28 12:00:00,45.38,45.43,45.38,45.4,41594.0,39.2421,39.2853,39.2421,39.2594,41594.0
2016-04-28 12:05:00,45.4,45.41,45.38,45.39,17034.0,39.2594,39.268,39.2421,39.2507,17034.0
2016-04-28 12:10:00,45.4,45.4,45.33,45.33,27279.0,39.2594,39.2594,39.1988,39.1988,27279.0
2016-04-28 12:15:00,45.34,45.34,45.28,45.28,26443.0,39.2075,39.2075,39.1556,39.1556,26443.0
2016-04-28 12:20:00,45.28,45.32,45.27,45.28,41606.0,39.1556,39.1902,39.1469,39.1556,41606.0
2016-04-28 12:25:00,45.28,45.28,45.25,45.27,71368.0,39.1556,39.1556,39.1296,39.1469,71368.0
2016-04-28 12:30:00,45.27,45.29,45.26,45.29,24700.0,39.1469,39.1642,39.1383,39.1642,24700.0
2016-04-28 12:35:00,45.29,45.29,45.26,45.27,54534.0,39.1642,39.1642,39.1383,39.1469,54534.0
2016-04-28 12:40:00,45.27,45.31,45.26,45.3,48553.0,39.1469,39.1815,39.1383,39.1729,48553.0
2016-04-28 12:45:00,45.3,45.31,45.29,45.31,23900.0,39.1729,39.1815,39.1642,39.1815,23900.0
2016-04-28 12:50:00,45.31,45.34,45.3,45.34,47100.0,39.1815,39.2075,39.1729,39.2075,47100.0
2016-04-28 12:55:00,45.35,45.36,45.31,45.33,33554.0,39.2161,39.2248,39.1815,39.1988,33554.0
2016-04-28 13:00:00,45.33,45.33,45.27,45.28,36627.0,39.1988,39.1988,39.1469,39.1556,36627.0
2016-04-28 13:05:00,45.26,45.32,45.26,45.3,24852.0,39.1383,39.1902,39.1383,39.1729,24852.0
2016-04-28 13:10:00,45.3,45.3,45.26,45.29,72124.0,39.1729,39.1729,39.1383,39.1642,72124.0
2016-04-28 13:15:00,45.29,45.29,45.24,45.25,32411.0,39.1642,39.1642,39.121,39.1296,32411.0
2016-04-28 13:20:00,45.24,45.25,45.22,45.24,24676.0,39.121,39.1296,39.1037,39.121,24676.0
2016-04-28 13:25:00,45.25,45.26,45.23,45.24,37748.0,39.1296,39.1383,39.1123,39.121,37748.0
2016-04-28 13:30:00,45.25,45.28,45.25,45.27,17300.0,39.1296,39.1556,39.1296,39.1469,17300.0
2016-04-28 13:35:00,45.27,45.29,45.25,45.29,36551.0,39.1469,39.1642,39.1296,39.1642,36551.0
2016-04-28 13:40:00,45.3,45.3,45.28,45.29,11800.0,39.1729,39.1729,39.1556,39.1642,11800.0
2016-04-28 13:45:00,45.29,45.32,45.27,45.29,29185.0,39.1642,39.1902,39.1469,39.1642,29185.0
2016-04-28 13:50:00,45.3,45.33,45.29,45.33,31388.0,39.1729,39.1988,39.1642,39.1988,31388.0
2016-04-28 13:55:00,45.33,45.33,45.3,45.32,31842.0,39.1988,39.1988,39.1729,39.1902,31842.0
2016-04-28 14:00:00,45.31,45.34,45.3,45.32,40344.0,39.1815,39.2075,39.1729,39.1902,40344.0
2016-04-28 14:05:00,45.32,45.35,45.31,45.34,21616.0,39.1902,39.2161,39.1815,39.2075,21616.0
2016-04-28 14:10:00,45.34,45.34,45.3,45.31,54286.0,39.2075,39.2075,39.1729,39.1815,54286.0
2016-04-28 14:15:00,45.31,45.31,45.28,45.29,57952.0,39.1815,39.1815,39.1556,39.1642,57952.0
2016-04-28 14:20:00,45.28,45.3,45.26,45.3,54569.0,39.1556,39.1729,39.1383,39.1729,54569.0
2016-04-28 14:25:00,45.3,45.3,45.27,45.27,27260.0,39.1729,39.1729,39.1469,39.1469,27260.0
2016-04-28 14:30:00,45.27,45.27,45.25,45.27,64148.0,39.1469,39.1469,39.1296,39.1469,64148.0
2016-04-28 14:35:00,45.27,45.27,45.22,45.23,46520.0,39.1469,39.1469,39.1037,39.1123,46520.0
2016-04-28 14:40:00,45.23,45.24,45.22,45.22,46788.0,39.1123,39.121,39.1037,39.1037,46788.0
2016-04-28 14:45:00,45.22,45.22,45.18,45.2,62562.0,39.1037,39.1037,39.0691,39.0864,62562.0
2016-04-28 14:50:00,45.2,45.2,45.17,45.18,49495.0,39.0864,39.0864,39.0605,39.0691,49495.0
2016-04-28 14:55:00,45.18,45.18,45.13,45.15,34086.0,39.0691,39.0691,39.0259,39.0432,34086.0
2016-04-28 15:00:00,45.14,45.15,45.08,45.1,69542.0,39.0345,39.0432,38.9826,38.9999,69542.0
2016-04-28 15:05:00,45.11,45.11,45.04,45.04,39369.0,39.0086,39.0086,38.948,38.948,39369.0
2016-04-28 15:10:00,45.04,45.04,44.97,44.97,95927.0,38.948,38.948,38.8875,38.8875,95927.0
2016-04-28 15:15:00,44.96,44.99,44.94,44.95,61579.0,38.8789,38.9048,38.8616,38.8702,61579.0
2016-04-28 15:20:00,44.95,44.98,44.91,44.91,99985.0,38.8702,38.8962,38.8356,38.8356,99985.0
2016-04-28 15:25:00,44.91,44.91,44.79,44.8,219185.0,38.8356,38.8356,38.7319,38.7405,219185.0
2016-04-28 15:30:00,44.81,44.84,44.8,44.82,237879.0,38.7492,38.7751,38.7405,38.7578,237879.0
2016-04-28 15:35:00,44.82,44.87,44.81,44.81,408406.0,38.7578,38.801,38.7492,38.7492,408406.0
2016-04-28 15:40:00,44.8,44.85,44.8,44.84,85677.0,38.7405,38.7837,38.7405,38.7751,85677.0
2016-04-28 15:45:00,44.84,44.89,44.81,44.81,130328.0,38.7751,38.8183,38.7492,38.7492,130328.0
2016-04-28 15:50:00,44.81,44.82,44.74,44.77,142760.0,38.7492,38.7578,38.6886,38.7146,142760.0
2016-04-28 15:55:00,44.76,44.8,44.71,44.78,214129.0,38.7059,38.7405,38.6627,38.7232,214129.0
2016-04-29 09:30:00,44.81,45.03,44.58,44.64,136880.0,38.7492,38.9394,38.5503,38.6022,136880.0
2016-04-29 09:35:00,44.64,44.64,44.49,44.61,107030.0,38.6022,38.6022,38.4724,38.5762,107030.0
2016-04-29 09:40:00,44.6,44.61,44.44,44.52,162276.0,38.5676,38.5762,38.4292,38.4984,162276.0
2016-04-29 09:45:00,44.53,44.54,44.41,44.43,175645.0,38.507,38.5157,38.4033,38.4206,175645.0
2016-04-29 09:50:00,44.42,44.43,44.35,44.35,238781.0,38.4119,38.4206,38.3514,38.3514,238781.0
2016-04-29 09:55:00,44.35,44.4,44.31,44.31,199570.0,38.3514,38.3946,38.3168,38.3168,199570.0
2016-04-29 10:00:00,44.32,44.32,44.24,44.26,160698.0,38.3254,38.3254,38.2563,38.2735,160698.0
2016-04-29 10:05:00,44.26,44.27,44.22,44.24,242570.0,38.2735,38.2822,38.239,38.2563,242570.0
2016-04-29 10:10:00,44.23,44.32,44.21,44.26,267539.0,38.2476,38.3254,38.2303,38.2735,267539.0
2016-04-29 10:15:00,44.26,44.3,44.23,44.29,172886.0,38.2735,38.3081,38.2476,38.2995,172886.0
2016-04-29 10:20:00,44.28,44.29,44.22,44.23,194223.0,38.2908,38.2995,38.239,38.2476,194223.0
2016-04-29 10:25:00,44.22,44.28,44.16,44.28,156734.0,38.239,38.2908,38.1871,38.2908,156734.0
2016-04-29 10:30:00,44.27,44.37,44.26,44.37,107612.0,38.2822,38.3687,38.2735,38.3687,107612.0
2016-04-29 10:35:00,44.38,44.52,44.38,44.5,46241.0,38.3773,38.4984,38.3773,38.4811,46241.0
2016-04-29 10:40:00,44.5,44.52,44.43,44.46,63400.0,38.4811,38.4984,38.4206,38.4465,63400.0
2016-04-29 10:45:00,44.44,44.44,44.38,44.38,117511.0,38.4292,38.4292,38.3773,38.3773,117511.0
2016-04-29 10:50:00,44.38,44.38,44.29,44.31,85646.0,38.3773,38.3773,38.2995,38.3168,85646.0
2016-04-29 10:55:00,44.29,44.36,44.28,44.35,47471.0,38.2995,38.36,38.2908,38.3514,47471.0
2016-04-29 11:00:00,44.35,44.36,44.27,44.33,90433.0,38.3514,38.36,38.2822,38.3341,90433.0
2016-04-29 11:05:00,44.33,44.39,44.32,44.36,195415.0,38.3341,38.386,38.3254,38.36,195415.0
2016-04-29 11:10:00,44.35,44.35,44.27,44.31,211805.0,38.3514,38.3514,38.2822,38.3168,211805.0
2016-04-29 11:15:00,44.3,44.3,44.22,44.24,126325.0,38.3081,38.3081,38.239,38.2563,126325.0
2016-04-29 11:20:00,44.23,44.23,44.17,44.18,206555.0,38.2476,38.2476,38.1957,38.2044,206555.0
2016-04-29 11:25:00,44.18,44.22,44.17,44.2,40460.0,38.2044,38.239,38.1957,38.2217,40460.0
2016-04-29 11:30:00,44.2,44.22,44.17,44.19,47857.0,38.2217,38.239,38.1957,38.213,47857.0
2016-04-29 11:35:00,44.18,44.18,44.08,44.12,144816.0,38.2044,38.2044,38.1179,38.1525,144816.0
2016-04-29 11:40:00,44.11,44.11,44.03,44.04,129724.0,38.1438,38.1438,38.0747,38.0833,129724.0
2016-04-29 11:45:00,44.04,44.09,43.98,44.07,208918.0,38.0833,38.1265,38.0314,38.1092,208918.0
2016-04-29 11:50:00,44.07,44.16,44.06,44.15,99854.0,38.1092,38.1871,38.1006,38.1784,99854.0
2016-04-29 11:55:00,44.14,44.19,44.14,44.19,33977.0,38.1698,38.213,38.1698,38.213,33977.0
2016-04-29 12:00:00,44.19,44.24,44.18,44.18,138708.0,38.213,38.2563,38.2044,38.2044,138708.0
2016-04-29 12:05:00,44.19,44.19,44.13,44.15,53849.0,38.213,38.213,38.1611,38.1784,53849.0
2016-04-29 12:10:00,44.14,44.14,44.09,44.09,42816.0,38.1698,38.1698,38.1265,38.1265,42816.0
2016-04-29 12:15:00,44.09,44.17,44.09,44.17,46222.0,38.1265,38.1957,38.1265,38.1957,46222.0
2016-04-29 12:20:00,44.17,44.19,44.14,44.14,63629.0,38.1957,38.213,38.1698,38.1698,63629.0
2016-04-29 12:25:00,44.13,44.17,44.13,44.16,61816.0,38.1611,38.1957,38.1611,38.1871,61816.0
2016-04-29 12:30:00,44.14,44.18,44.12,44.17,22380.0,38.1698,38.2044,38.1525,38.1957,22380.0
2016-04-29 12:35:00,44.17,44.21,44.16,44.21,32728.0,38.1957,38.2303,38.1871,38.2303,32728.0
2016-04-29 12:40:00,44.21,44.21,44.11,44.13,42481.0,38.2303,38.2303,38.1438,38.1611,42481.0
2016-04-29 12:45:00,44.13,44.17,44.13,44.17,24975.0,38.1611,38.1957,38.1611,38.1957,24975.0
2016-04-29 12:50:00,44.17,44.18,44.13,44.14,96056.0,38.1957,38.2044,38.1611,38.1698,96056.0
2016-04-29 12:55:00,44.14,44.14,44.08,44.1,78225.0,38.1698,38.1698,38.1179,38.1352,78225.0
2016-04-29 13:00:00,44.09,44.12,44.09,44.1,168491.0,38.1265,38.1525,38.1265,38.1352,168491.0
2016-04-29 13:05:00,44.1,44.18,44.08,44.17,160729.0,38.1352,38.2044,38.1179,38.1957,160729.0
2016-04-29 13:10:00,44.17,44.24,44.16,44.24,37360.0,38.1957,38.2563,38.1871,38.2563,37360.0
2016-04-29 13:15:00,44.24,44.24,44.2,44.23,23281.0,38.2563,38.2563,38.2217,38.2476,23281.0
2016-04-29 13:20:00,44.22,44.23,44.16,44.23,34063.0,38.239,38.2476,38.1871,38.2476,34063.0
2016-04-29 13:25:00,44.22,44.23,44.2,44.23,92917.0,38.239,38.2476,38.2217,38.2476,92917.0
2016-04-29 13:30:00,44.23,44.24,44.19,44.22,137221.0,38.2476,38.2563,38.213,38.239,137221.0
2016-04-29 13:35:00,44.22,44.26,44.21,44.22,95814.0,38.239,38.2735,38.2303,38.239,95814.0
2016-04-29 13:40:00,44.23,44.23,44.17,44.18,120643.0,38.2476,38.2476,38.1957,38.2044,120643.0
2016-04-29 13:45:00,44.18,44.19,44.16,44.18,233634.0,38.2044,38.213,38.1871,38.2044,233634.0
2016-04-29 13:50:00,44.19,44.22,44.18,44.19,182115.0,38.213,38.239,38.2044,38.213,182115.0
2016-04-29 13:55:00,44.19,44.19,44.16,44.18,131052.0,38.213,38.213,38.1871,38.2044,131052.0
2016-04-29 14:00:00,44.18,44.22,44.17,44.22,36499.0,38.2044,38.239,38.1957,38.239,36499.0
2016-04-29 14:05:00,44.22,44.23,44.19,44.2,28188.0,38.239,38.2476,38.213,38.2217,28188.0
2016-04-29 14:10:00,44.2,44.2,44.13,44.14,46524.0,38.2217,38.2217,38.1611,38.1698,46524.0
2016-04-29 14:15:00,44.13,44.18,44.09,44.17,60248.0,38.1611,38.2044,38.1265,38.1957,60248.0
2016-04-29 14:20:00,44.17,44.2,44.15,44.19,27382.0,38.1957,38.2217,38.1784,38.213,27382.0
2016-04-29 14:25:00,44.18,44.22,44.17,44.21,46010.0,38.2044,38.239,38.1957,38.2303,46010.0
2016-04-29 14:30:00,44.2,44.2,44.16,44.17,14467.0,38.2217,38.2217,38.1871,38.1957,14467.0
2016-04-29 14:35:00,44.17,44.17,44.12,44.13,29632.0,38.1957,38.1957,38.1525,38.1611,29632.0
2016-04-29 14:40:00,44.12,44.14,44.1,44.11,24878.0,38.1525,38.1698,38.1352,38.1438,24878.0
2016-04-29 14:45:00,44.11,44.13,44.1,44.12,73226.0,38.1438,38.1611,38.1352,38.1525,73226.0
2016-04-29 14:50:00,44.13,44.13,44.07,44.12,27180.0,38.1611,38.1611,38.1092,38.1525,27180.0
2016-04-29 14:55:00,44.12,44.13,44.08,44.09,32552.0,38.1525,38.1611,38.1179,38.1265,32552.0
2016-04-29 15:00:00,44.09,44.13,44.09,44.11,40633.0,38.1265,38.1611,38.1265,38.1438,40633.0
2016-04-29 15:05:00,44.1,44.16,44.09,44.14,51425.0,38.1352,38.1871,38.1265,38.1698,51425.0
2016-04-29 15:10:00,44.14,44.2,44.14,44.18,77290.0,38.1698,38.2217,38.1698,38.2044,77290.0
2016-04-29 15:15:00,44.17,44.2,44.17,44.18,102761.0,38.1957,38.2217,38.1957,38.2044,102761.0
2016-04-29 15:20:00,44.19,44.19,44.16,44.16,123900.0,38.213,38.213,38.1871,38.1871,123900.0
2016-04-29 15:25:00,44.17,44.17,44.13,44.13,87661.0,38.1957,38.1957,38.1611,38.1611,87661.0
2016-04-29 15:30:00,44.14,44.23,44.13,44.22,201109.0,38.1698,38.2476,38.1611,38.239,201109.0
2016-04-29 15:35:00,44.22,44.23,44.2,44.21,80306.0,38.239,38.2476,38.2217,38.2303,80306.0
2016-04-29 15:40:00,44.21,44.26,44.21,44.26,44387.0,38.2303,38.2735,38.2303,38.2735,44387.0
2016-04-29 15:45:00,44.26,44.32,44.24,44.25,163259.0,38.2735,38.3254,38.2563,38.2649,163259.0
2016-04-29 15:50:00,44.24,44.26,44.23,44.26,288012.0,38.2563,38.2735,38.2476,38.2735,288012.0
2016-04-29 15:55:00,44.26,44.28,44.23,44.24,287892.0,38.2735,38.2908,38.2476,38.2563,287892.0
2016-05-02 09:30:00,44.56,44.65,44.28,44.33,88720.0,38.533,38.6108,38.2908,38.3341,88720.0
2016-05-02 09:35:00,44.33,44.33,44.12,44.23,68701.0,38.3341,38.3341,38.1525,38.2476,68701.0
2016-05-02 09:40:00,44.23,44.26,44.17,44.23,62246.0,38.2476,38.2735,38.1957,38.2476,62246.0
2016-05-02 09:45:00,44.23,44.28,44.16,44.2,65039.0,38.2476,38.2908,38.1871,38.2217,65039.0
2016-05-02 09:50:00,44.19,44.19,44.07,44.11,61896.0,38.213,38.213,38.1092,38.1438,61896.0
2016-05-02 09:55:00,44.11,44.15,44.02,44.11,45268.0,38.1438,38.1784,38.066,38.1438,45268.0
2016-05-02 10:00:00,44.12,44.18,44.06,44.18,89199.0,38.1525,38.2044,38.1006,38.2044,89199.0
2016-05-02 10:05:00,44.19,44.21,44.12,44.19,334967.0,38.213,38.2303,38.1525,38.213,334967.0
2016-05-02 10:10:00,44.2,44.26,44.18,44.25,39645.0,38.2217,38.2735,38.2044,38.2649,39645.0
2016-05-02 10:15:00,44.25,44.35,44.25,44.31,47142.0,38.2649,38.3514,38.2649,38.3168,47142.0
2016-05-02 10:20:00,44.32,44.35,44.24,44.26,37785.0,38.3254,38.3514,38.2563,38.2735,37785.0
2016-05-02 10:25:00,44.25,44.32,44.25,44.28,232091.0,38.2649,38.3254,38.2649,38.2908,232091.0
2016-05-02 10:30:00,44.27,44.3,44.26,44.27,35144.0,38.2822,38.3081,38.2735,38.2822,35144.0
2016-05-02 10:35:00,44.27,44.27,44.16,44.17,20244.0,38.2822,38.2822,38.1871,38.1957,20244.0
2016-05-02 10:40:00,44.17,44.23,44.17,44.2,22530.0,38.1957,38.2476,38.1957,38.2217,22530.0
2016-05-02 10:45:00,44.2,44.3,44.2,44.29,22931.0,38.2217,38.3081,38.2217,38.2995,22931.0
2016-05-02 10:50:00,44.27,44.27,44.14,44.17,30018.0,38.2822,38.2822,38.1698,38.1957,30018.0
2016-05-02 10:55:00,44.17,44.18,44.11,44.12,44774.0,38.1957,38.2044,38.1438,38.1525,44774.0
2016-05-02 11:00:00,44.12,44.14,44.12,44.12,22575.0,38.1525,38.1698,38.1525,38.1525,22575.0
2016-05-02 11:05:00,44.13,44.23,44.13,44.23,22151.0,38.1611,38.2476,38.1611,38.2476,22151.0
2016-05-02 11:10:00,44.24,44.31,44.24,44.27,22579.0,38.2563,38.3168,38.2563,38.2822,22579.0
2016-05-02 11:15:00,44.27,44.28,44.25,44.25,26604.0,38.2822,38.2908,38.2649,38.2649,26604.0
2016-05-02 11:20:00,44.26,44.3,44.24,44.3,29814.0,38.2735,38.3081,38.2563,38.3081,29814.0
2016-05-02 11:25:00,44.3,44.3,44.22,44.29,36565.0,38.3081,38.3081,38.239,38.2995,36565.0
2016-05-02 11:30:00,44.29,44.32,44.25,44.32,17463.0,38.2995,38.3254,38.2649,38.3254,17463.0
2016-05-02 11:35:00,44.32,44.36,44.29,44.36,23351.0,38.3254,38.36,38.2995,38.36,23351.0
2016-05-02 11:40:00,44.35,44.36,44.3,44.3,37100.0,38.3514,38.36,38.3081,38.3081,37100.0
2016-05-02 11:45:00,44.3,44.31,44.27,44.3,17725.0,38.3081,38.3168,38.2822,38.3081,17725.0
2016-05-02 11:50:00,44.31,44.35,44.27,44.33,19631.0,38.3168,38.3514,38.2822,38.3341,19631.0
2016-05-02 11:55:00,44.33,44.38,44.29,44.3,36166.0,38.3341,38.3773,38.2995,38.3081,36166.0
2016-05-02 12:00:00,44.29,44.32,44.27,44.32,22396.0,38.2995,38.3254,38.2822,38.3254,22396.0
2016-05-02 12:05:00,44.32,44.34,44.31,44.31,23708.0,38.3254,38.3427,38.3168,38.3168,23708.0
2016-05-02 12:10:00,44.31,44.34,44.31,44.33,13099.0,38.3168,38.3427,38.3168,38.3341,13099.0
2016-05-02 12:15:00,44.33,44.37,44.33,44.36,22358.0,38.3341,38.3687,38.3341,38.36,22358.0
2016-05-02 12:20:00,44.36,44.4,44.36,44.4,32399.0,38.36,38.3946,38.36,38.3946,32399.0
2016-05-02 12:25:00,44.4,44.4,44.36,44.4,10084.0,38.3946,38.3946,38.36,38.3946,10084.0
2016-05-02 12:30:00,44.4,44.44,44.4,44.41,10933.0,38.3946,38.4292,38.3946,38.4033,10933.0
2016-05-02 12:35:00,44.41,44.42,44.39,44.4,7017.0,38.4033,38.4119,38.386,38.3946,7017.0
2016-05-02 12:40:00,44.4,44.41,44.38,44.4,12685.0,38.3946,38.4033,38.3773,38.3946,12685.0
2016-05-02 12:45:00,44.4,44.45,44.4,44.44,19130.0,38.3946,38.4378,38.3946,38.4292,19130.0
2016-05-02 12:50:00,44.44,44.46,44.43,44.45,11857.0,38.4292,38.4465,38.4206,38.4378,11857.0
2016-05-02 12:55:00,44.45,44.46,44.43,44.45,27553.0,38.4378,38.4465,38.4206,38.4378,27553.0
2016-05-02 13:00:00,44.46,44.46,44.43,44.44,21249.0,38.4465,38.4465,38.4206,38.4292,21249.0
2016-05-02 13:05:00,44.44,44.46,44.43,44.44,31474.0,38.4292,38.4465,38.4206,38.4292,31474.0
2016-05-02 13:10:00,44.44,44.52,44.42,44.51,28029.0,38.4292,38.4984,38.4119,38.4897,28029.0
2016-05-02 13:15:00,44.52,44.55,44.52,44.54,19270.0,38.4984,38.5243,38.4984,38.5157,19270.0
2016-05-02 13:20:00,44.54,44.58,44.54,44.56,23182.0,38.5157,38.5503,38.5157,38.533,23182.0
2016-05-02 13:25:00,44.57,44.57,44.53,44.55,18932.0,38.5416,38.5416,38.507,38.5243,18932.0
2016-05-02 13:30:00,44.56,44.58,44.54,44.58,39261.0,38.533,38.5503,38.5157,38.5503,39261.0
2016-05-02 13:35:00,44.58,44.6,44.56,44.59,26515.0,38.5503,38.5676,38.533,38.5589,26515.0
2016-05-02 13:40:00,44.59,44.64,44.58,44.64,22081.0,38.5589,38.6022,38.5503,38.6022,22081.0
2016-05-02 13:45:00,44.64,44.67,44.63,44.66,30851.0,38.6022,38.6281,38.5935,38.6194,30851.0
2016-05-02 13:50:00,44.65,44.66,44.63,44.63,27750.0,38.6108,38.6194,38.5935,38.5935,27750.0
2016-05-02 13:55:00,44.63,44.63,44.59,44.59,38584.0,38.5935,38.5935,38.5589,38.5589,38584.0
2016-05-02 14:00:00,44.59,44.6,44.57,44.58,16200.0,38.5589,38.5676,38.5416,38.5503,16200.0
2016-05-02 14:05:00,44.59,44.6,44.57,44.57,24712.0,38.5589,38.5676,38.5416,38.5416,24712.0
2016-05-02 14:10:00,44.57,44.62,44.57,44.62,24407.0,38.5416,38.5849,38.5416,38.5849,24407.0
2016-05-02 14:15:00,44.63,44.66,44.62,44.63,19658.0,38.5935,38.6194,38.5849,38.5935,19658.0
2016-05-02 14:20:00,44.64,44.65,44.61,44.63,21927.0,38.6022,38.6108,38.5762,38.5935,21927.0
2016-05-02 14:25:00,44.62,44.63,44.62,44.62,7763.0,38.5849,38.5935,38.5849,38.5849,7763.0
2016-05-02 14:30:00,44.62,44.64,44.6,44.61,27346.0,38.5849,38.6022,38.5676,38.5762,27346.0
2016-05-02 14:35:00,44.6,44.6,44.58,44.58,26926.0,38.5676,38.5676,38.5503,38.5503,26926.0
2016-05-02 14:40:00,44.58,44.59,44.56,44.57,22348.0,38.5503,38.5589,38.533,38.5416,22348.0
2016-05-02 14:45:00,44.57,44.6,44.56,44.6,209357.0,38.5416,38.5676,38.533,38.5676,209357.0
2016-05-02 14:50:00,44.6,44.62,44.57,44.57,120195.0,38.5676,38.5849,38.5416,38.5416,120195.0
2016-05-02 14:55:00,44.57,44.61,44.57,44.6,23750.0,38.5416,38.5762,38.5416,38.5676,23750.0
2016-05-02 15:00:00,44.61,44.63,44.6,44.63,18164.0,38.5762,38.5935,38.5676,38.5935,18164.0
2016-05-02 15:05:00,44.63,44.63,44.58,44.59,28870.0,38.5935,38.5935,38.5503,38.5589,28870.0
2016-05-02 15:10:00,44.6,44.61,44.59,44.61,58489.0,38.5676,38.5762,38.5589,38.5762,58489.0
2016-05-02 15:15:00,44.6,44.61,44.57,44.59,30046.0,38.5676,38.5762,38.5416,38.5589,30046.0
2016-05-02 15:20:00,44.58,44.62,44.57,44.61,26342.0,38.5503,38.5849,38.5416,38.5762,26342.0
2016-05-02 15:25:00,44.61,44.63,44.6,44.63,34882.0,38.5762,38.5935,38.5676,38.5935,34882.0
2016-05-02 15:30:00,44.62,44.62,44.57,44.58,29900.0,38.5849,38.5849,38.5416,38.5503,29900.0
2016-05-02 15:35:00,44.58,44.63,44.57,44.61,19467.0,38.5503,38.5935,38.5416,38.5762,19467.0
2016-05-02 15:40:00,44.62,44.66,44.6,44.65,27772.0,38.5849,38.6194,38.5676,38.6108,27772.0
2016-05-02 15:45:00,44.65,44.65,44.62,44.62,66546.0,38.6108,38.6108,38.5849,38.5849,66546.0
2016-05-02 15:50:00,44.62,44.63,44.59,44.61,144823.0,38.5849,38.5935,38.5589,38.5762,144823.0
2016-05-02 15:55:00,44.62,44.62,44.59,44.61,78362.0,38.5849,38.5849,38.5589,38.5762,78362.0
2016-05-03 09:30:00,44.3,44.43,44.23,44.25,101132.0,38.3081,38.4206,38.2476,38.2649,101132.0
2016-05-03 09:35:00,44.26,44.27,44.04,44.06,128733.0,38.2735,38.2822,38.0833,38.1006,128733.0
2016-05-03 09:40:00,44.07,44.12,43.98,44.05,208510.0,38.1092,38.1525,38.0314,38.092,208510.0
2016-05-03 09:45:00,44.03,44.04,43.92,43.92,99183.0,38.0747,38.0833,37.9795,37.9795,99183.0
2016-05-03 09:50:00,43.9,43.96,43.84,43.95,186379.0,37.9622,38.0141,37.9104,38.0055,186379.0
2016-05-03 09:55:00,43.96,43.96,43.88,43.93,72619.0,38.0141,38.0141,37.9449,37.9882,72619.0
2016-05-03 10:00:00,43.93,43.93,43.79,43.81,85979.0,37.9882,37.9882,37.8671,37.8844,85979.0
2016-05-03 10:05:00,43.8,43.82,43.75,43.76,43517.0,37.8758,37.8931,37.8325,37.8412,43517.0
2016-05-03 10:10:00,43.75,43.81,43.73,43.81,56639.0,37.8325,37.8844,37.8152,37.8844,56639.0
2016-05-03 10:15:00,43.81,43.89,43.77,43.89,162730.0,37.8844,37.9536,37.8498,37.9536,162730.0
2016-05-03 10:20:00,43.89,43.97,43.88,43.97,93227.0,37.9536,38.0228,37.9449,38.0228,93227.0
2016-05-03 10:25:00,43.97,44.09,43.97,44.07,256462.0,38.0228,38.1265,38.0228,38.1092,256462.0
2016-05-03 10:30:00,44.07,44.09,43.99,44.0,120828.0,38.1092,38.1265,38.0401,38.0487,120828.0
2016-05-03 10:35:00,44.0,44.0,43.91,43.94,55924.0,38.0487,38.0487,37.9709,37.9968,55924.0
2016-05-03 10:40:00,43.94,44.0,43.88,43.95,58993.0,37.9968,38.0487,37.9449,38.0055,58993.0
2016-05-03 10:45:00,43.94,43.94,43.87,43.88,29438.0,37.9968,37.9968,37.9363,37.9449,29438.0
2016-05-03 10:50:00,43.88,43.91,43.78,43.8,138148.0,37.9449,37.9709,37.8585,37.8758,138148.0
2016-05-03 10:55:00,43.8,43.85,43.76,43.78,57313.0,37.8758,37.919,37.8412,37.8585,57313.0
2016-05-03 11:00:00,43.78,43.82,43.73,43.82,123072.0,37.8585,37.8931,37.8152,37.8931,123072.0
2016-05-03 11:05:00,43.81,43.86,43.77,43.84,31951.0,37.8844,37.9277,37.8498,37.9104,31951.0
2016-05-03 11:10:00,43.84,43.85,43.79,43.82,75689.0,37.9104,37.919,37.8671,37.8931,75689.0
2016-05-03 11:15:00,43.82,43.85,43.8,43.82,115838.0,37.8931,37.919,37.8758,37.8931,115838.0
2016-05-03 11:20:00,43.81,43.82,43.77,43.78,35987.0,37.8844,37.8931,37.8498,37.8585,35987.0
2016-05-03 11:25:00,43.79,43.87,43.78,43.83,30400.0,37.8671,37.9363,37.8585,37.9017,30400.0
2016-05-03 11:30:00,43.82,43.82,43.77,43.78,27424.0,37.8931,37.8931,37.8498,37.8585,27424.0
2016-05-03 11:35:00,43.78,43.89,43.78,43.88,25920.0,37.8585,37.9536,37.8585,37.9449,25920.0
2016-05-03 11:40:00,43.89,43.99,43.85,43.97,39466.0,37.9536,38.0401,37.919,38.0228,39466.0
2016-05-03 11:45:00,43.98,44.01,43.97,44.01,35186.0,38.0314,38.0574,38.0228,38.0574,35186.0
2016-05-03 11:50:00,44.02,44.05,44.01,44.03,36926.0,38.066,38.092,38.0574,38.0747,36926.0
2016-05-03 11:55:00,44.04,44.08,44.03,44.07,98967.0,38.0833,38.1179,38.0747,38.1092,98967.0
2016-05-03 12:00:00,44.08,44.09,44.02,44.05,44334.0,38.1179,38.1265,38.066,38.092,44334.0
2016-05-03 12:05:00,44.04,44.05,44.01,44.03,27224.0,38.0833,38.092,38.0574,38.0747,27224.0
2016-05-03 12:10:00,44.02,44.03,43.98,43.98,19100.0,38.066,38.0747,38.0314,38.0314,19100.0
2016-05-03 12:15:00,43.99,44.0,43.97,44.0,67281.0,38.0401,38.0487,38.0228,38.0487,67281.0
2016-05-03 12:20:00,44.0,44.01,43.95,43.97,24406.0,38.0487,38.0574,38.0055,38.0228,24406.0
2016-05-03 12:25:00,43.98,43.99,43.96,43.97,38209.0,38.0314,38.0401,38.0141,38.0228,38209.0
2016-05-03 12:30:00,43.98,44.01,43.97,44.01,52958.0,38.0314,38.0574,38.0228,38.0574,52958.0
2016-05-03 12:35:00,44.01,44.01,43.97,44.0,59067.0,38.0574,38.0574,38.0228,38.0487,59067.0
2016-05-03 12:40:00,44.0,44.03,44.0,44.0,69677.0,38.0487,38.0747,38.0487,38.0487,69677.0
2016-05-03 12:45:00,44.0,44.01,43.98,44.01,26939.0,38.0487,38.0574,38.0314,38.0574,26939.0
2016-05-03 12:50:00,44.01,44.07,44.01,44.04,15902.0,38.0574,38.1092,38.0574,38.0833,15902.0
2016-05-03 12:55:00,44.04,44.06,44.03,44.05,15430.0,38.0833,38.1006,38.0747,38.092,15430.0
2016-05-03 13:00:00,44.05,44.05,44.02,44.05,23307.0,38.092,38.092,38.066,38.092,23307.0
2016-05-03 13:05:00,44.04,44.13,44.04,44.13,33743.0,38.0833,38.1611,38.0833,38.1611,33743.0
2016-05-03 13:10:00,44.13,44.13,44.1,44.11,15145.0,38.1611,38.1611,38.1352,38.1438,15145.0
2016-05-03 13:15:00,44.1,44.12,44.1,44.12,12015.0,38.1352,38.1525,38.1352,38.1525,12015.0
2016-05-03 13:20:00,44.12,44.15,44.11,44.13,19150.0,38.1525,38.1784,38.1438,38.1611,19150.0
2016-05-03 13:25:00,44.13,44.15,44.12,44.15,14684.0,38.1611,38.1784,38.1525,38.1784,14684.0
2016-05-03 13:30:00,44.15,44.18,44.14,44.16,22064.0,38.1784,38.2044,38.1698,38.1871,22064.0
2016-05-03 13:35:00,44.15,44.21,44.13,44.2,30906.0,38.1784,38.2303,38.1611,38.2217,30906.0
2016-05-03 13:40:00,44.21,44.29,44.21,44.26,174340.0,38.2303,38.2995,38.2303,38.2735,174340.0
2016-05-03 13:45:00,44.26,44.3,44.25,44.29,20628.0,38.2735,38.3081,38.2649,38.2995,20628.0
2016-05-03 13:50:00,44.3,44.31,44.26,44.27,41529.0,38.3081,38.3168,38.2735,38.2822,41529.0
2016-05-03 13:55:00,44.26,44.26,44.18,44.19,23090.0,38.2735,38.2735,38.2044,38.213,23090.0
2016-05-03 14:00:00,44.19,44.21,44.16,44.17,20504.0,38.213,38.2303,38.1871,38.1957,20504.0
2016-05-03 14:05:00,44.16,44.19,44.16,44.19,23027.0,38.1871,38.213,38.1871,38.213,23027.0
2016-05-03 14:10:00,44.19,44.19,44.12,44.13,39182.0,38.213,38.213,38.1525,38.1611,39182.0
2016-05-03 14:15:00,44.14,44.15,44.08,44.09,92102.0,38.1698,38.1784,38.1179,38.1265,92102.0
2016-05-03 14:20:00,44.09,44.12,44.06,44.11,30266.0,38.1265,38.1525,38.1006,38.1438,30266.0
2016-05-03 14:25:00,44.11,44.16,44.1,44.16,38487.0,38.1438,38.1871,38.1352,38.1871,38487.0
2016-05-03 14:30:00,44.15,44.16,44.14,44.15,17488.0,38.1784,38.1871,38.1698,38.1784,17488.0
2016-05-03 14:35:00,44.15,44.18,44.14,44.15,48865.0,38.1784,38.2044,38.1698,38.1784,48865.0
2016-05-03 14:40:00,44.15,44.15,44.11,44.13,70049.0,38.1784,38.1784,38.1438,38.1611,70049.0
2016-05-03 14:45:00,44.12,44.13,44.07,44.08,34315.0,38.1525,38.1611,38.1092,38.1179,34315.0
2016-05-03 14:50:00,44.08,44.08,44.06,44.08,18811.0,38.1179,38.1179,38.1006,38.1179,18811.0
2016-05-03 14:55:00,44.08,44.1,44.06,44.09,40035.0,38.1179,38.1352,38.1006,38.1265,40035.0
2016-05-03 15:00:00,44.09,44.11,44.05,44.05,46211.0,38.1265,38.1438,38.092,38.092,46211.0
2016-05-03 15:05:00,44.06,44.09,44.05,44.07,29341.0,38.1006,38.1265,38.092,38.1092,29341.0
2016-05-03 15:10:00,44.07,44.07,44.0,44.01,54828.0,38.1092,38.1092,38.0487,38.0574,54828.0
2016-05-03 15:15:00,44.0,44.03,43.99,44.02,52357.0,38.0487,38.0747,38.0401,38.066,52357.0
2016-05-03 15:20:00,44.02,44.04,43.98,44.01,70877.0,38.066,38.0833,38.0314,38.0574,70877.0
2016-05-03 15:25:00,44.01,44.06,44.0,44.02,81363.0,38.0574,38.1006,38.0487,38.066,81363.0
2016-05-03 15:30:00,44.02,44.04,43.96,43.98,43890.0,38.066,38.0833,38.0141,38.0314,43890.0
2016-05-03 15:35:00,43.97,43.99,43.96,43.97,54733.0,38.0228,38.0401,38.0141,38.0228,54733.0
2016-05-03 15:40:00,43.98,43.99,43.94,43.95,76126.0,38.0314,38.0401,37.9968,38.0055,76126.0
2016-05-03 15:45:00,43.95,44.03,43.95,44.01,66652.0,38.0055,38.0747,38.0055,38.0574,66652.0
2016-05-03 15:50:00,44.03,44.03,44.01,44.02,75787.0,38.0747,38.0747,38.0574,38.066,75787.0
2016-05-03 15:55:00,44.02,44.03,43.99,44.0,148551.0,38.066,38.0747,38.0401,38.0487,148551.0
2016-05-04 09:30:00,43.72,43.84,43.57,43.68,47411.0,37.8066,37.9104,37.6769,37.772,47411.0
2016-05-04 09:35:00,43.7,43.71,43.6,43.66,21943.0,37.7893,37.7979,37.7028,37.7547,21943.0
2016-05-04 09:40:00,43.66,43.77,43.63,43.75,80029.0,37.7547,37.8498,37.7288,37.8325,80029.0
2016-05-04 09:45:00,43.74,43.95,43.74,43.95,64441.0,37.8239,38.0055,37.8239,38.0055,64441.0
2016-05-04 09:50:00,43.95,44.1,43.94,44.1,105759.0,38.0055,38.1352,37.9968,38.1352,105759.0
2016-05-04 09:55:00,44.09,44.2,44.09,44.11,87067.0,38.1265,38.2217,38.1265,38.1438,87067.0
2016-05-04 10:00:00,44.13,44.24,44.09,44.17,74563.0,38.1611,38.2563,38.1265,38.1957,74563.0
2016-05-04 10:05:00,44.16,44.16,44.04,44.11,44518.0,38.1871,38.1871,38.0833,38.1438,44518.0
2016-05-04 10:10:00,44.12,44.23,44.11,44.17,250151.0,38.1525,38.2476,38.1438,38.1957,250151.0
2016-05-04 10:15:00,44.17,44.19,44.13,44.16,35229.0,38.1957,38.213,38.1611,38.1871,35229.0
2016-05-04 10:20:00,44.16,44.17,44.05,44.07,28889.0,38.1871,38.1957,38.092,38.1092,28889.0
2016-05-04 10:25:00,44.07,44.08,44.01,44.03,23343.0,38.1092,38.1179,38.0574,38.0747,23343.0
2016-05-04 10:30:00,44.01,44.02,43.91,43.95,70123.0,38.0574,38.066,37.9709,38.0055,70123.0
2016-05-04 10:35:00,43.94,43.95,43.87,43.9,36865.0,37.9968,38.0055,37.9363,37.9622,36865.0
2016-05-04 10:40:00,43.9,43.91,43.79,43.81,56256.0,37.9622,37.9709,37.8671,37.8844,56256.0
2016-05-04 10:45:00,43.8,43.82,43.75,43.79,39294.0,37.8758,37.8931,37.8325,37.8671,39294.0
2016-05-04 10:50:00,43.78,43.83,43.77,43.83,34823.0,37.8585,37.9017,37.8498,37.9017,34823.0
2016-05-04 10:55:00,43.84,43.87,43.82,43.86,62220.0,37.9104,37.9363,37.8931,37.9277,62220.0
2016-05-04 11:00:00,43.85,43.93,43.84,43.92,124842.0,37.919,37.9882,37.9104,37.9795,124842.0
2016-05-04 11:05:00,43.93,43.97,43.88,43.88,101343.0,37.9882,38.0228,37.9449,37.9449,101343.0
2016-05-04 11:10:00,43.88,43.89,43.8,43.81,58465.0,37.9449,37.9536,37.8758,37.8844,58465.0
2016-05-04 11:15:00,43.81,43.81,43.74,43.75,44606.0,37.8844,37.8844,37.8239,37.8325,44606.0
2016-05-04 11:20:00,43.75,43.78,43.74,43.78,12489.0,37.8325,37.8585,37.8239,37.8585,12489.0
2016-05-04 11:25:00,43.77,43.8,43.71,43.76,91717.0,37.8498,37.8758,37.7979,37.8412,91717.0
2016-05-04 11:30:00,43.76,43.82,43.73,43.82,48666.0,37.8412,37.8931,37.8152,37.8931,48666.0
2016-05-04 11:35:00,43.83,43.9,43.83,43.87,91214.0,37.9017,37.9622,37.9017,37.9363,91214.0
2016-05-04 11:40:00,43.87,43.92,43.84,43.85,74312.0,37.9363,37.9795,37.9104,37.919,74312.0
2016-05-04 11:45:00,43.85,43.92,43.85,43.89,33720.0,37.919,37.9795,37.919,37.9536,33720.0
2016-05-04 11:50:00,43.89,43.89,43.85,43.87,43605.0,37.9536,37.9536,37.919,37.9363,43605.0
2016-05-04 11:55:00,43.86,43.95,43.86,43.93,25862.0,37.9277,38.0055,37.9277,37.9882,25862.0
2016-05-04 12:00:00,43.92,43.95,43.92,43.93,23357.0,37.9795,38.0055,37.9795,37.9882,23357.0
2016-05-04 12:05:00,43.92,43.94,43.84,43.86,40001.0,37.9795,37.9968,37.9104,37.9277,40001.0
2016-05-04 12:10:00,43.85,43.93,43.85,43.91,20599.0,37.919,37.9882,37.919,37.9709,20599.0
2016-05-04 12:15:00,43.91,43.92,43.88,43.88,25926.0,37.9709,37.9795,37.9449,37.9449,25926.0
2016-05-04 12:20:00,43.87,43.88,43.85,43.86,14059.0,37.9363,37.9449,37.919,37.9277,14059.0
2016-05-04 12:25:00,43.86,43.86,43.79,43.81,19324.0,37.9277,37.9277,37.8671,37.8844,19324.0
2016-05-04 12:30:00,43.81,43.83,43.78,43.83,21800.0,37.8844,37.9017,37.8585,37.9017,21800.0
2016-05-04 12:35:00,43.82,43.82,43.73,43.74,34973.0,37.8931,37.8931,37.8152,37.8239,34973.0
2016-05-04 12:40:00,43.73,43.74,43.69,43.72,31487.0,37.8152,37.8239,37.7806,37.8066,31487.0
2016-05-04 12:45:00,43.73,43.74,43.73,43.73,7600.0,37.8152,37.8239,37.8152,37.8152,7600.0
2016-05-04 12:50:00,43.72,43.72,43.69,43.7,40058.0,37.8066,37.8066,37.7806,37.7893,40058.0
2016-05-04 12:55:00,43.7,43.7,43.67,43.67,53262.0,37.7893,37.7893,37.7633,37.7633,53262.0
2016-05-04 13:00:00,43.66,43.71,43.63,43.7,155273.0,37.7547,37.7979,37.7288,37.7893,155273.0
2016-05-04 13:05:00,43.7,43.73,43.68,43.68,51775.0,37.7893,37.8152,37.772,37.772,51775.0
2016-05-04 13:10:00,43.69,43.7,43.66,43.68,101556.0,37.7806,37.7893,37.7547,37.772,101556.0
2016-05-04 13:15:00,43.68,43.78,43.68,43.78,21416.0,37.772,37.8585,37.772,37.8585,21416.0
2016-05-04 13:20:00,43.79,43.8,43.77,43.79,16700.0,37.8671,37.8758,37.8498,37.8671,16700.0
2016-05-04 13:25:00,43.78,43.85,43.76,43.84,44794.0,37.8585,37.919,37.8412,37.9104,44794.0
2016-05-04 13:30:00,43.85,43.85,43.82,43.83,15524.0,37.919,37.919,37.8931,37.9017,15524.0
2016-05-04 13:35:00,43.83,43.84,43.8,43.81,13500.0,37.9017,37.9104,37.8758,37.8844,13500.0
2016-05-04 13:40:00,43.8,43.82,43.78,43.81,17405.0,37.8758,37.8931,37.8585,37.8844,17405.0
2016-05-04 13:45:00,43.81,43.84,43.79,43.83,24410.0,37.8844,37.9104,37.8671,37.9017,24410.0
2016-05-04 13:50:00,43.84,43.87,43.83,43.84,29925.0,37.9104,37.9363,37.9017,37.9104,29925.0
2016-05-04 13:55:00,43.83,43.84,43.8,43.82,26854.0,37.9017,37.9104,37.8758,37.8931,26854.0
2016-05-04 14:00:00,43.81,43.81,43.78,43.79,55785.0,37.8844,37.8844,37.8585,37.8671,55785.0
2016-05-04 14:05:00,43.78,43.78,43.73,43.78,40804.0,37.8585,37.8585,37.8152,37.8585,40804.0
2016-05-04 14:10:00,43.78,43.78,43.76,43.77,6521.0,37.8585,37.8585,37.8412,37.8498,6521.0
2016-05-04 14:15:00,43.77,43.79,43.75,43.79,34490.0,37.8498,37.8671,37.8325,37.8671,34490.0
2016-05-04 14:20:00,43.79,43.86,43.78,43.86,28043.0,37.8671,37.9277,37.8585,37.9277,28043.0
2016-05-04 14:25:00,43.86,43.9,43.86,43.89,13100.0,37.9277,37.9622,37.9277,37.9536,13100.0
2016-05-04 14:30:00,43.89,43.89,43.87,43.88,35699.0,37.9536,37.9536,37.9363,37.9449,35699.0
2016-05-04 14:35:00,43.87,43.9,43.84,43.86,42824.0,37.9363,37.9622,37.9104,37.9277,42824.0
2016-05-04 14:40:00,43.86,43.87,43.82,43.83,23840.0,37.9277,37.9363,37.8931,37.9017,23840.0
2016-05-04 14:45:00,43.83,43.85,43.82,43.85,14991.0,37.9017,37.919,37.8931,37.919,14991.0
2016-05-04 14:50:00,43.85,43.88,43.84,43.86,10409.0,37.919,37.9449,37.9104,37.9277,10409.0
2016-05-04 14:55:00,43.86,43.87,43.84,43.85,14292.0,37.9277,37.9363,37.9104,37.919,14292.0
2016-05-04 15:00:00,43.86,43.86,43.82,43.84,17972.0,37.9277,37.9277,37.8931,37.9104,17972.0
2016-05-04 15:05:00,43.84,43.85,43.82,43.85,24770.0,37.9104,37.919,37.8931,37.919,24770.0
2016-05-04 15:10:00,43.85,43.89,43.82,43.89,96519.0,37.919,37.9536,37.8931,37.9536,96519.0
2016-05-04 15:15:00,43.89,43.91,43.87,43.88,53178.0,37.9536,37.9709,37.9363,37.9449,53178.0
2016-05-04 15:20:00,43.88,43.92,43.88,43.91,37924.0,37.9449,37.9795,37.9449,37.9709,37924.0
2016-05-04 15:25:00,43.92,43.93,43.88,43.88,41286.0,37.9795,37.9882,37.9449,37.9449,41286.0
2016-05-04 15:30:00,43.88,43.9,43.87,43.89,38710.0,37.9449,37.9622,37.9363,37.9536,38710.0
2016-05-04 15:35:00,43.89,43.91,43.86,43.89,59501.0,37.9536,37.9709,37.9277,37.9536,59501.0
2016-05-04 15:40:00,43.89,43.96,43.89,43.92,114389.0,37.9536,38.0141,37.9536,37.9795,114389.0
2016-05-04 15:45:00,43.92,43.93,43.9,43.91,36976.0,37.9795,37.9882,37.9622,37.9709,36976.0
2016-05-04 15:50:00,43.91,43.91,43.88,43.89,75753.0,37.9709,37.9709,37.9449,37.9536,75753.0
2016-05-04 15:55:00,43.88,43.89,43.83,43.84,104021.0,37.9449,37.9536,37.9017,37.9104,104021.0
2016-05-05 09:30:00,43.53,43.8,43.34,43.39,359161.0,37.6423,37.8758,37.478,37.5212,359161.0
2016-05-05 09:35:00,43.38,43.41,43.24,43.41,306573.0,37.5126,37.5385,37.3915,37.5385,306573.0
2016-05-05 09:40:00,43.39,43.4,43.17,43.18,354456.0,37.5212,37.5299,37.331,37.3396,354456.0
2016-05-05 09:45:00,43.19,43.42,43.18,43.42,253721.0,37.3483,37.5472,37.3396,37.5472,253721.0
2016-05-05 09:50:00,43.43,43.53,43.42,43.46,177286.0,37.5558,37.6423,37.5472,37.5818,177286.0
2016-05-05 09:55:00,43.47,43.5,43.35,43.4,284652.0,37.5904,37.6163,37.4866,37.5299,284652.0
2016-05-05 10:00:00,43.4,43.54,43.37,43.5,261309.0,37.5299,37.6509,37.5039,37.6163,261309.0
2016-05-05 10:05:00,43.5,43.51,43.45,43.48,60525.0,37.6163,37.625,37.5731,37.599,60525.0
2016-05-05 10:10:00,43.47,43.51,43.44,43.47,68175.0,37.5904,37.625,37.5645,37.5904,68175.0
2016-05-05 10:15:00,43.47,43.51,43.38,43.4,62891.0,37.5904,37.625,37.5126,37.5299,62891.0
2016-05-05 10:20:00,43.41,43.41,43.29,43.32,108664.0,37.5385,37.5385,37.4347,37.4607,108664.0
2016-05-05 10:25:00,43.32,43.33,43.19,43.21,100589.0,37.4607,37.4693,37.3483,37.3656,100589.0
2016-05-05 10:30:00,43.21,43.29,43.19,43.24,259182.0,37.3656,37.4347,37.3483,37.3915,259182.0
2016-05-05 10:35:00,43.25,43.28,43.21,43.23,77285.0,37.4002,37.4261,37.3656,37.3829,77285.0
2016-05-05 10:40:00,43.23,43.27,43.2,43.27,76434.0,37.3829,37.4175,37.3569,37.4175,76434.0
2016-05-05 10:45:00,43.27,43.28,43.22,43.25,117159.0,37.4175,37.4261,37.3742,37.4002,117159.0
2016-05-05 10:50:00,43.26,43.3,43.21,43.3,52813.0,37.4088,37.4434,37.3656,37.4434,52813.0
2016-05-05 10:55:00,43.3,43.31,43.19,43.22,241187.0,37.4434,37.452,37.3483,37.3742,241187.0
2016-05-05 11:00:00,43.22,43.25,43.19,43.23,127456.0,37.3742,37.4002,37.3483,37.3829,127456.0
2016-05-05 11:05:00,43.23,43.25,43.16,43.17,245215.0,37.3829,37.4002,37.3223,37.331,245215.0
2016-05-05 11:10:00,43.17,43.21,43.14,43.14,98666.0,37.331,37.3656,37.305,37.305,98666.0
2016-05-05 11:15:00,43.14,43.23,43.14,43.21,32657.0,37.305,37.3829,37.305,37.3656,32657.0
2016-05-05 11:20:00,43.21,43.21,43.09,43.11,66653.0,37.3656,37.3656,37.2618,37.2791,66653.0
2016-05-05 11:25:00,43.11,43.12,43.09,43.1,26496.0,37.2791,37.2877,37.2618,37.2704,26496.0
2016-05-05 11:30:00,43.11,43.13,43.05,43.08,319493.0,37.2791,37.2964,37.2272,37.2532,319493.0
2016-05-05 11:35:00,43.08,43.17,43.06,43.07,170697.0,37.2532,37.331,37.2359,37.2445,170697.0
2016-05-05 11:40:00,43.08,43.14,43.08,43.12,39886.0,37.2532,37.305,37.2532,37.2877,39886.0
2016-05-05 11:45:00,43.12,43.13,43.09,43.09,36407.0,37.2877,37.2964,37.2618,37.2618,36407.0
2016-05-05 11:50:00,43.09,43.13,43.09,43.09,35593.0,37.2618,37.2964,37.2618,37.2618,35593.0
2016-05-05 11:55:00,43.09,43.11,43.07,43.1,38658.0,37.2618,37.2791,37.2445,37.2704,38658.0
2016-05-05 12:00:00,43.1,43.11,43.08,43.11,29616.0,37.2704,37.2791,37.2532,37.2791,29616.0
2016-05-05 12:05:00,43.11,43.14,43.06,43.07,56052.0,37.2791,37.305,37.2359,37.2445,56052.0
2016-05-05 12:10:00,43.07,43.13,43.06,43.13,45309.0,37.2445,37.2964,37.2359,37.2964,45309.0
2016-05-05 12:15:00,43.13,43.15,43.1,43.11,69731.0,37.2964,37.3137,37.2704,37.2791,69731.0
2016-05-05 12:20:00,43.11,43.14,43.1,43.12,29579.0,37.2791,37.305,37.2704,37.2877,29579.0
2016-05-05 12:25:00,43.12,43.13,43.1,43.11,30660.0,37.2877,37.2964,37.2704,37.2791,30660.0
2016-05-05 12:30:00,43.11,43.14,43.1,43.13,77538.0,37.2791,37.305,37.2704,37.2964,77538.0
2016-05-05 12:35:00,43.13,43.15,43.11,43.14,32053.0,37.2964,37.3137,37.2791,37.305,32053.0
2016-05-05 12:40:00,43.15,43.18,43.13,43.16,41378.0,37.3137,37.3396,37.2964,37.3223,41378.0
2016-05-05 12:45:00,43.16,43.16,43.1,43.14,49956.0,37.3223,37.3223,37.2704,37.305,49956.0
2016-05-05 12:50:00,43.15,43.19,43.14,43.18,44104.0,37.3137,37.3483,37.305,37.3396,44104.0
2016-05-05 12:55:00,43.18,43.19,43.15,43.16,67338.0,37.3396,37.3483,37.3137,37.3223,67338.0
2016-05-05 13:00:00,43.16,43.17,43.1,43.11,33919.0,37.3223,37.331,37.2704,37.2791,33919.0
2016-05-05 13:05:00,43.12,43.14,43.07,43.07,66730.0,37.2877,37.305,37.2445,37.2445,66730.0
2016-05-05 13:10:00,43.07,43.08,43.03,43.04,42647.0,37.2445,37.2532,37.2099,37.2186,42647.0
2016-05-05 13:15:00,43.03,43.06,43.01,43.06,19331.0,37.2099,37.2359,37.1926,37.2359,19331.0
2016-05-05 13:20:00,43.06,43.06,42.96,42.98,70935.0,37.2359,37.2359,37.1494,37.1667,70935.0
2016-05-05 13:25:00,42.98,42.99,42.95,42.95,28286.0,37.1667,37.1753,37.1407,37.1407,28286.0
2016-05-05 13:30:00,42.95,43.01,42.95,42.96,84204.0,37.1407,37.1926,37.1407,37.1494,84204.0
2016-05-05 13:35:00,42.96,42.97,42.94,42.96,98020.0,37.1494,37.158,37.1321,37.1494,98020.0
2016-05-05 13:40:00,42.96,42.98,42.94,42.94,179853.0,37.1494,37.1667,37.1321,37.1321,179853.0
2016-05-05 13:45:00,42.94,42.95,42.88,42.88,150826.0,37.1321,37.1407,37.0802,37.0802,150826.0
2016-05-05 13:50:00,42.88,42.93,42.86,42.91,124388.0,37.0802,37.1234,37.0629,37.1061,124388.0
2016-05-05 13:55:00,42.9,42.94,42.9,42.93,113458.0,37.0975,37.1321,37.0975,37.1234,113458.0
2016-05-05 14:00:00,42.93,42.95,42.9,42.95,78401.0,37.1234,37.1407,37.0975,37.1407,78401.0
2016-05-05 14:05:00,42.96,43.03,42.95,43.02,42655.0,37.1494,37.2099,37.1407,37.2013,42655.0
2016-05-05 14:10:00,43.02,43.03,42.98,43.0,71969.0,37.2013,37.2099,37.1667,37.184,71969.0
2016-05-05 14:15:00,43.0,43.01,42.96,42.97,46797.0,37.184,37.1926,37.1494,37.158,46797.0
2016-05-05 14:20:00,42.97,43.03,42.97,43.01,34840.0,37.158,37.2099,37.158,37.1926,34840.0
2016-05-05 14:25:00,43.01,43.01,42.97,42.98,52343.0,37.1926,37.1926,37.158,37.1667,52343.0
2016-05-05 14:30:00,42.97,43.0,42.96,42.98,93872.0,37.158,37.184,37.1494,37.1667,93872.0
2016-05-05 14:35:00,42.98,42.99,42.95,42.97,266217.0,37.1667,37.1753,37.1407,37.158,266217.0
2016-05-05 14:40:00,42.97,43.03,42.96,43.01,91119.0,37.158,37.2099,37.1494,37.1926,91119.0
2016-05-05 14:45:00,43.01,43.03,42.99,43.0,44622.0,37.1926,37.2099,37.1753,37.184,44622.0
2016-05-05 14:50:00,43.0,43.03,42.98,42.98,63923.0,37.184,37.2099,37.1667,37.1667,63923.0
2016-05-05 14:55:00,42.98,42.99,42.95,42.95,52110.0,37.1667,37.1753,37.1407,37.1407,52110.0
2016-05-05 15:00:00,42.95,42.96,42.91,42.93,60213.0,37.1407,37.1494,37.1061,37.1234,60213.0
2016-05-05 15:05:00,42.92,42.96,42.92,42.94,55431.0,37.1148,37.1494,37.1148,37.1321,55431.0
2016-05-05 15:10:00,42.94,43.01,42.94,43.0,71506.0,37.1321,37.1926,37.1321,37.184,71506.0
2016-05-05 15:15:00,43.0,43.0,42.95,42.99,107728.0,37.184,37.184,37.1407,37.1753,107728.0
2016-05-05 15:20:00,43.0,43.02,42.99,43.02,804536.0,37.184,37.2013,37.1753,37.2013,804536.0
2016-05-05 15:25:00,43.01,43.03,42.99,43.01,776401.0,37.1926,37.2099,37.1753,37.1926,776401.0
2016-05-05 15:30:00,43.01,43.03,43.0,43.01,89299.0,37.1926,37.2099,37.184,37.1926,89299.0
2016-05-05 15:35:00,43.01,43.02,42.98,43.0,103109.0,37.1926,37.2013,37.1667,37.184,103109.0
2016-05-05 15:40:00,43.0,43.02,42.99,43.01,73519.0,37.184,37.2013,37.1753,37.1926,73519.0
2016-05-05 15:45:00,43.01,43.01,42.96,42.96,117835.0,37.1926,37.1926,37.1494,37.1494,117835.0
2016-05-05 15:50:00,42.96,42.97,42.93,42.93,154602.0,37.1494,37.158,37.1234,37.1234,154602.0
2016-05-05 15:55:00,42.94,42.94,42.91,42.92,298369.0,37.1321,37.1321,37.1061,37.1148,298369.0
2016-05-06 09:30:00,42.74,42.82,42.66,42.7,42823.0,36.9591,37.0283,36.89,36.9245,42823.0
2016-05-06 09:35:00,42.69,42.84,42.65,42.79,73812.0,36.9159,37.0456,36.8813,37.0024,73812.0
2016-05-06 09:40:00,42.78,42.9,42.78,42.82,162052.0,36.9937,37.0975,36.9937,37.0283,162052.0
2016-05-06 09:45:00,42.82,42.83,42.69,42.69,77953.0,37.0283,37.037,36.9159,36.9159,77953.0
2016-05-06 09:50:00,42.69,42.75,42.67,42.73,52176.0,36.9159,36.9678,36.8986,36.9505,52176.0
2016-05-06 09:55:00,42.73,42.75,42.63,42.64,50920.0,36.9505,36.9678,36.864,36.8727,50920.0
2016-05-06 10:00:00,42.65,42.74,42.64,42.74,39868.0,36.8813,36.9591,36.8727,36.9591,39868.0
2016-05-06 10:05:00,42.73,42.79,42.69,42.77,36837.0,36.9505,37.0024,36.9159,36.9851,36837.0
2016-05-06 10:10:00,42.77,42.79,42.62,42.62,39216.0,36.9851,37.0024,36.8554,36.8554,39216.0
2016-05-06 10:15:00,42.61,42.61,42.56,42.56,66104.0,36.8467,36.8467,36.8035,36.8035,66104.0
2016-05-06 10:20:00,42.56,42.57,42.43,42.43,45479.0,36.8035,36.8121,36.6911,36.6911,45479.0
2016-05-06 10:25:00,42.44,42.55,42.44,42.54,42274.0,36.6997,36.7948,36.6997,36.7862,42274.0
2016-05-06 10:30:00,42.52,42.57,42.46,42.53,30662.0,36.7689,36.8121,36.717,36.7775,30662.0
2016-05-06 10:35:00,42.52,42.56,42.4,42.45,53769.0,36.7689,36.8035,36.6651,36.7084,53769.0
2016-05-06 10:40:00,42.46,42.5,42.43,42.48,43948.0,36.717,36.7516,36.6911,36.7343,43948.0
2016-05-06 10:45:00,42.48,42.48,42.4,42.44,47700.0,36.7343,36.7343,36.6651,36.6997,47700.0
2016-05-06 10:50:00,42.43,42.46,42.37,42.4,106671.0,36.6911,36.717,36.6392,36.6651,106671.0
2016-05-06 10:55:00,42.41,42.42,42.38,42.42,27257.0,36.6738,36.6824,36.6478,36.6824,27257.0
2016-05-06 11:00:00,42.42,42.51,42.42,42.51,51164.0,36.6824,36.7602,36.6824,36.7602,51164.0
2016-05-06 11:05:00,42.51,42.55,42.5,42.51,47306.0,36.7602,36.7948,36.7516,36.7602,47306.0
2016-05-06 11:10:00,42.51,42.56,42.49,42.51,89442.0,36.7602,36.8035,36.743,36.7602,89442.0
2016-05-06 11:15:00,42.51,42.61,42.51,42.58,245799.0,36.7602,36.8467,36.7602,36.8208,245799.0
2016-05-06 11:20:00,42.59,42.61,42.57,42.59,101381.0,36.8294,36.8467,36.8121,36.8294,101381.0
2016-05-06 11:25:00,42.6,42.62,42.59,42.61,48822.0,36.8381,36.8554,36.8294,36.8467,48822.0
2016-05-06 11:30:00,42.6,42.6,42.57,42.57,122123.0,36.8381,36.8381,36.8121,36.8121,122123.0
2016-05-06 11:35:00,42.56,42.57,42.54,42.56,40820.0,36.8035,36.8121,36.7862,36.8035,40820.0
2016-05-06 11:40:00,42.56,42.58,42.53,42.54,32159.0,36.8035,36.8208,36.7775,36.7862,32159.0
2016-05-06 11:45:00,42.54,42.54,42.47,42.48,21211.0,36.7862,36.7862,36.7257,36.7343,21211.0
2016-05-06 11:50:00,42.47,42.49,42.45,42.47,14909.0,36.7257,36.743,36.7084,36.7257,14909.0
2016-05-06 11:55:00,42.47,42.48,42.46,42.48,12684.0,36.7257,36.7343,36.717,36.7343,12684.0
2016-05-06 12:00:00,42.48,42.48,42.46,42.47,62970.0,36.7343,36.7343,36.717,36.7257,62970.0
2016-05-06 12:05:00,42.46,42.54,42.45,42.54,25668.0,36.717,36.7862,36.7084,36.7862,25668.0
2016-05-06 12:10:00,42.54,42.58,42.52,42.58,18792.0,36.7862,36.8208,36.7689,36.8208,18792.0
2016-05-06 12:15:00,42.58,42.58,42.55,42.56,18352.0,36.8208,36.8208,36.7948,36.8035,18352.0
2016-05-06 12:20:00,42.57,42.6,42.55,42.59,11786.0,36.8121,36.8381,36.7948,36.8294,11786.0
2016-05-06 12:25:00,42.59,42.59,42.57,42.57,18783.0,36.8294,36.8294,36.8121,36.8121,18783.0
2016-05-06 12:30:00,42.58,42.59,42.55,42.56,22281.0,36.8208,36.8294,36.7948,36.8035,22281.0
2016-05-06 12:35:00,42.55,42.59,42.55,42.56,179448.0,36.7948,36.8294,36.7948,36.8035,179448.0
2016-05-06 12:40:00,42.56,42.6,42.56,42.6,29931.0,36.8035,36.8381,36.8035,36.8381,29931.0
2016-05-06 12:45:00,42.59,42.59,42.55,42.58,38113.0,36.8294,36.8294,36.7948,36.8208,38113.0
2016-05-06 12:50:00,42.58,42.61,42.58,42.6,17894.0,36.8208,36.8467,36.8208,36.8381,17894.0
2016-05-06 12:55:00,42.61,42.67,42.61,42.66,18202.0,36.8467,36.8986,36.8467,36.89,18202.0
2016-05-06 13:00:00,42.67,42.69,42.66,42.68,16083.0,36.8986,36.9159,36.89,36.9073,16083.0
2016-05-06 13:05:00,42.69,42.73,42.67,42.69,29094.0,36.9159,36.9505,36.8986,36.9159,29094.0
2016-05-06 13:10:00,42.69,42.75,42.69,42.75,132288.0,36.9159,36.9678,36.9159,36.9678,132288.0
2016-05-06 13:15:00,42.76,42.78,42.74,42.78,27800.0,36.9764,36.9937,36.9591,36.9937,27800.0
2016-05-06 13:20:00,42.77,42.78,42.76,42.78,27445.0,36.9851,36.9937,36.9764,36.9937,27445.0
2016-05-06 13:25:00,42.78,42.82,42.77,42.79,41979.0,36.9937,37.0283,36.9851,37.0024,41979.0
2016-05-06 13:30:00,42.79,42.79,42.74,42.79,64169.0,37.0024,37.0024,36.9591,37.0024,64169.0
2016-05-06 13:35:00,42.79,42.82,42.78,42.79,19310.0,37.0024,37.0283,36.9937,37.0024,19310.0
2016-05-06 13:40:00,42.79,42.79,42.75,42.75,19719.0,37.0024,37.0024,36.9678,36.9678,19719.0
2016-05-06 13:45:00,42.75,42.81,42.75,42.8,12801.0,36.9678,37.0197,36.9678,37.011,12801.0
2016-05-06 13:50:00,42.8,42.82,42.79,42.8,16722.0,37.011,37.0283,37.0024,37.011,16722.0
2016-05-06 13:55:00,42.8,42.91,42.8,42.91,135656.0,37.011,37.1061,37.011,37.1061,135656.0
2016-05-06 14:00:00,42.92,43.0,42.9,43.0,117346.0,37.1148,37.184,37.0975,37.184,117346.0
2016-05-06 14:05:00,42.99,43.02,42.97,43.0,31738.0,37.1753,37.2013,37.158,37.184,31738.0
2016-05-06 14:10:00,43.0,43.0,42.97,42.99,24334.0,37.184,37.184,37.158,37.1753,24334.0
2016-05-06 14:15:00,42.99,43.03,42.99,43.03,26200.0,37.1753,37.2099,37.1753,37.2099,26200.0
2016-05-06 14:20:00,43.03,43.04,42.98,42.99,14576.0,37.2099,37.2186,37.1667,37.1753,14576.0
2016-05-06 14:25:00,42.99,43.02,42.99,43.01,41996.0,37.1753,37.2013,37.1753,37.1926,41996.0
2016-05-06 14:30:00,43.01,43.02,42.97,42.98,21193.0,37.1926,37.2013,37.158,37.1667,21193.0
2016-05-06 14:35:00,42.97,43.01,42.94,43.01,23900.0,37.158,37.1926,37.1321,37.1926,23900.0
2016-05-06 14:40:00,43.01,43.03,43.01,43.02,14959.0,37.1926,37.2099,37.1926,37.2013,14959.0
2016-05-06 14:45:00,43.02,43.04,43.01,43.02,17339.0,37.2013,37.2186,37.1926,37.2013,17339.0
2016-05-06 14:50:00,43.02,43.07,43.02,43.07,19977.0,37.2013,37.2445,37.2013,37.2445,19977.0
2016-05-06 14:55:00,43.06,43.06,43.0,43.01,15099.0,37.2359,37.2359,37.184,37.1926,15099.0
2016-05-06 15:00:00,43.0,43.04,42.98,43.03,21708.0,37.184,37.2186,37.1667,37.2099,21708.0
2016-05-06 15:05:00,43.03,43.04,42.98,42.98,35445.0,37.2099,37.2186,37.1667,37.1667,35445.0
2016-05-06 15:10:00,42.98,43.02,42.98,42.98,34571.0,37.1667,37.2013,37.1667,37.1667,34571.0
2016-05-06 15:15:00,42.98,43.02,42.96,43.01,18818.0,37.1667,37.2013,37.1494,37.1926,18818.0
2016-05-06 15:20:00,43.01,43.04,43.0,43.03,28550.0,37.1926,37.2186,37.184,37.2099,28550.0
2016-05-06 15:25:00,43.04,43.05,43.03,43.03,10331.0,37.2186,37.2272,37.2099,37.2099,10331.0
2016-05-06 15:30:00,43.03,43.03,42.97,42.98,25492.0,37.2099,37.2099,37.158,37.1667,25492.0
2016-05-06 15:35:00,42.99,43.04,42.99,43.02,74803.0,37.1753,37.2186,37.1753,37.2013,74803.0
2016-05-06 15:40:00,43.02,43.02,42.97,42.97,74171.0,37.2013,37.2013,37.158,37.158,74171.0
2016-05-06 15:45:00,42.97,43.01,42.97,43.0,34400.0,37.158,37.1926,37.158,37.184,34400.0
2016-05-06 15:50:00,43.01,43.04,43.0,43.03,72413.0,37.1926,37.2186,37.184,37.2099,72413.0
2016-05-06 15:55:00,43.03,43.05,43.01,43.05,219602.0,37.2099,37.2272,37.1926,37.2272,219602.0
2016-05-09 09:30:00,43.18,43.23,43.05,43.14,84175.0,37.3396,37.3829,37.2272,37.305,84175.0
2016-05-09 09:35:00,43.14,43.36,43.14,43.36,47292.0,37.305,37.4953,37.305,37.4953,47292.0
2016-05-09 09:40:00,43.36,43.54,43.35,43.53,220013.0,37.4953,37.6509,37.4866,37.6423,220013.0
2016-05-09 09:45:00,43.53,43.53,43.46,43.5,98948.0,37.6423,37.6423,37.5818,37.6163,98948.0
2016-05-09 09:50:00,43.49,43.59,43.47,43.56,131578.0,37.6077,37.6942,37.5904,37.6682,131578.0
2016-05-09 09:55:00,43.57,43.77,43.52,43.76,93774.0,37.6769,37.8498,37.6336,37.8412,93774.0
2016-05-09 10:00:00,43.76,43.78,43.6,43.61,43938.0,37.8412,37.8585,37.7028,37.7115,43938.0
2016-05-09 10:05:00,43.62,43.7,43.59,43.66,103534.0,37.7201,37.7893,37.6942,37.7547,103534.0
2016-05-09 10:10:00,43.65,43.75,43.63,43.72,69397.0,37.7461,37.8325,37.7288,37.8066,69397.0
2016-05-09 10:15:00,43.72,43.8,43.71,43.76,149418.0,37.8066,37.8758,37.7979,37.8412,149418.0
2016-05-09 10:20:00,43.76,43.78,43.65,43.65,53056.0,37.8412,37.8585,37.7461,37.7461,53056.0
2016-05-09 10:25:00,43.64,43.67,43.58,43.65,115478.0,37.7374,37.7633,37.6855,37.7461,115478.0
2016-05-09 10:30:00,43.65,43.68,43.6,43.62,165311.0,37.7461,37.772,37.7028,37.7201,165311.0
2016-05-09 10:35:00,43.62,43.65,43.57,43.61,212218.0,37.7201,37.7461,37.6769,37.7115,212218.0
2016-05-09 10:40:00,43.62,43.72,43.6,43.71,104500.0,37.7201,37.8066,37.7028,37.7979,104500.0
2016-05-09 10:45:00,43.71,43.74,43.68,43.74,78076.0,37.7979,37.8239,37.772,37.8239,78076.0
2016-05-09 10:50:00,43.74,43.82,43.74,43.77,54607.0,37.8239,37.8931,37.8239,37.8498,54607.0
2016-05-09 10:55:00,43.77,43.79,43.71,43.72,146708.0,37.8498,37.8671,37.7979,37.8066,146708.0
2016-05-09 11:00:00,43.72,43.82,43.71,43.77,67149.0,37.8066,37.8931,37.7979,37.8498,67149.0
2016-05-09 11:05:00,43.76,43.79,43.7,43.7,68969.0,37.8412,37.8671,37.7893,37.7893,68969.0
2016-05-09 11:10:00,43.7,43.71,43.57,43.57,51334.0,37.7893,37.7979,37.6769,37.6769,51334.0
2016-05-09 11:15:00,43.56,43.56,43.49,43.51,45650.0,37.6682,37.6682,37.6077,37.625,45650.0
2016-05-09 11:20:00,43.5,43.57,43.49,43.57,68373.0,37.6163,37.6769,37.6077,37.6769,68373.0
2016-05-09 11:25:00,43.57,43.62,43.54,43.61,45478.0,37.6769,37.7201,37.6509,37.7115,45478.0
2016-05-09 11:30:00,43.61,43.62,43.54,43.55,90699.0,37.7115,37.7201,37.6509,37.6596,90699.0
2016-05-09 11:35:00,43.56,43.61,43.56,43.61,41623.0,37.6682,37.7115,37.6682,37.7115,41623.0
2016-05-09 11:40:00,43.61,43.68,43.6,43.68,68368.0,37.7115,37.772,37.7028,37.772,68368.0
2016-05-09 11:45:00,43.68,43.73,43.67,43.67,32278.0,37.772,37.8152,37.7633,37.7633,32278.0
2016-05-09 11:50:00,43.68,43.68,43.64,43.64,21254.0,37.772,37.772,37.7374,37.7374,21254.0
2016-05-09 11:55:00,43.64,43.65,43.62,43.63,23375.0,37.7374,37.7461,37.7201,37.7288,23375.0
2016-05-09 12:00:00,43.62,43.67,43.61,43.66,36109.0,37.7201,37.7633,37.7115,37.7547,36109.0
2016-05-09 12:05:00,43.67,43.68,43.57,43.59,39363.0,37.7633,37.772,37.6769,37.6942,39363.0
2016-05-09 12:10:00,43.58,43.69,43.57,43.69,39718.0,37.6855,37.7806,37.6769,37.7806,39718.0
2016-05-09 12:15:00,43.69,43.71,43.65,43.71,27272.0,37.7806,37.7979,37.7461,37.7979,27272.0
2016-05-09 12:20:00,43.71,43.79,43.7,43.77,34963.0,37.7979,37.8671,37.7893,37.8498,34963.0
2016-05-09 12:25:00,43.78,43.79,43.74,43.74,100981.0,37.8585,37.8671,37.8239,37.8239,100981.0
2016-05-09 12:30:00,43.75,43.78,43.73,43.73,29831.0,37.8325,37.8585,37.8152,37.8152,29831.0
2016-05-09 12:35:00,43.74,43.76,43.73,43.75,25085.0,37.8239,37.8412,37.8152,37.8325,25085.0
2016-05-09 12:40:00,43.74,43.77,43.74,43.77,9212.0,37.8239,37.8498,37.8239,37.8498,9212.0
2016-05-09 12:45:00,43.77,43.84,43.77,43.8,50819.0,37.8498,37.9104,37.8498,37.8758,50819.0
2016-05-09 12:50:00,43.8,43.8,43.76,43.79,31182.0,37.8758,37.8758,37.8412,37.8671,31182.0
2016-05-09 12:55:00,43.79,43.83,43.78,43.83,42745.0,37.8671,37.9017,37.8585,37.9017,42745.0
2016-05-09 13:00:00,43.82,43.85,43.81,43.84,49882.0,37.8931,37.919,37.8844,37.9104,49882.0
2016-05-09 13:05:00,43.85,43.9,43.84,43.9,78991.0,37.919,37.9622,37.9104,37.9622,78991.0
2016-05-09 13:10:00,43.91,43.92,43.86,43.88,32496.0,37.9709,37.9795,37.9277,37.9449,32496.0
2016-05-09 13:15:00,43.88,43.88,43.83,43.83,28585.0,37.9449,37.9449,37.9017,37.9017,28585.0
2016-05-09 13:20:00,43.82,43.85,43.81,43.82,53583.0,37.8931,37.919,37.8844,37.8931,53583.0
2016-05-09 13:25:00,43.81,43.86,43.81,43.86,135692.0,37.8844,37.9277,37.8844,37.9277,135692.0
2016-05-09 13:30:00,43.86,43.89,43.85,43.86,36839.0,37.9277,37.9536,37.919,37.9277,36839.0
2016-05-09 13:35:00,43.86,43.88,43.79,43.79,33577.0,37.9277,37.9449,37.8671,37.8671,33577.0
2016-05-09 13:40:00,43.79,43.84,43.79,43.84,33223.0,37.8671,37.9104,37.8671,37.9104,33223.0
2016-05-09 13:45:00,43.84,43.85,43.81,43.83,60199.0,37.9104,37.919,37.8844,37.9017,60199.0
2016-05-09 13:50:00,43.83,43.85,43.81,43.81,24367.0,37.9017,37.919,37.8844,37.8844,24367.0
2016-05-09 13:55:00,43.8,43.81,43.77,43.78,19173.0,37.8758,37.8844,37.8498,37.8585,19173.0
2016-05-09 14:00:00,43.78,43.8,43.75,43.75,45239.0,37.8585,37.8758,37.8325,37.8325,45239.0
2016-05-09 14:05:00,43.75,43.76,43.71,43.73,85755.0,37.8325,37.8412,37.7979,37.8152,85755.0
2016-05-09 14:10:00,43.72,43.77,43.72,43.75,32490.0,37.8066,37.8498,37.8066,37.8325,32490.0
2016-05-09 14:15:00,43.74,43.75,43.7,43.72,17307.0,37.8239,37.8325,37.7893,37.8066,17307.0
2016-05-09 14:20:00,43.72,43.76,43.7,43.75,37562.0,37.8066,37.8412,37.7893,37.8325,37562.0
2016-05-09 14:25:00,43.75,43.8,43.75,43.79,26506.0,37.8325,37.8758,37.8325,37.8671,26506.0
2016-05-09 14:30:00,43.79,43.8,43.78,43.79,31384.0,37.8671,37.8758,37.8585,37.8671,31384.0
2016-05-09 14:35:00,43.79,43.81,43.77,43.81,54744.0,37.8671,37.8844,37.8498,37.8844,54744.0
2016-05-09 14:40:00,43.81,43.82,43.8,43.81,38940.0,37.8844,37.8931,37.8758,37.8844,38940.0
2016-05-09 14:45:00,43.81,43.84,43.81,43.84,49894.0,37.8844,37.9104,37.8844,37.9104,49894.0
2016-05-09 14:50:00,43.84,43.96,43.83,43.96,173872.0,37.9104,38.0141,37.9017,38.0141,173872.0
2016-05-09 14:55:00,43.96,43.98,43.92,43.93,63021.0,38.0141,38.0314,37.9795,37.9882,63021.0
2016-05-09 15:00:00,43.93,43.94,43.9,43.91,123110.0,37.9882,37.9968,37.9622,37.9709,123110.0
2016-05-09 15:05:00,43.91,43.91,43.85,43.87,36824.0,37.9709,37.9709,37.919,37.9363,36824.0
2016-05-09 15:10:00,43.87,43.88,43.85,43.88,37046.0,37.9363,37.9449,37.919,37.9449,37046.0
2016-05-09 15:15:00,43.88,43.89,43.86,43.87,79178.0,37.9449,37.9536,37.9277,37.9363,79178.0
2016-05-09 15:20:00,43.87,43.91,43.87,43.89,112750.0,37.9363,37.9709,37.9363,37.9536,112750.0
2016-05-09 15:25:00,43.89,43.89,43.86,43.87,44146.0,37.9536,37.9536,37.9277,37.9363,44146.0
2016-05-09 15:30:00,43.87,43.87,43.83,43.85,89232.0,37.9363,37.9363,37.9017,37.919,89232.0
2016-05-09 15:35:00,43.85,43.87,43.83,43.84,109036.0,37.919,37.9363,37.9017,37.9104,109036.0
2016-05-09 15:40:00,43.84,43.86,43.81,43.82,71833.0,37.9104,37.9277,37.8844,37.8931,71833.0
2016-05-09 15:45:00,43.82,43.83,43.8,43.81,56520.0,37.8931,37.9017,37.8758,37.8844,56520.0
2016-05-09 15:50:00,43.81,43.82,43.73,43.73,65656.0,37.8844,37.8931,37.8152,37.8152,65656.0
2016-05-09 15:55:00,43.73,43.75,43.71,43.74,138025.0,37.8152,37.8325,37.7979,37.8239,138025.0
2016-05-10 09:30:00,43.56,43.63,43.38,43.42,86962.0,37.6682,37.7288,37.5126,37.5472,86962.0
2016-05-10 09:35:00,43.43,43.43,43.35,43.36,86592.0,37.5558,37.5558,37.4866,37.4953,86592.0
2016-05-10 09:40:00,43.36,43.53,43.32,43.5,191036.0,37.4953,37.6423,37.4607,37.6163,191036.0
2016-05-10 09:45:00,43.51,43.72,43.48,43.67,244007.0,37.625,37.8066,37.599,37.7633,244007.0
2016-05-10 09:50:00,43.68,43.68,43.6,43.64,64631.0,37.772,37.772,37.7028,37.7374,64631.0
2016-05-10 09:55:00,43.64,43.66,43.56,43.62,116979.0,37.7374,37.7547,37.6682,37.7201,116979.0
2016-05-10 10:00:00,43.62,43.62,43.59,43.59,240858.0,37.7201,37.7201,37.6942,37.6942,240858.0
2016-05-10 10:05:00,43.6,43.6,43.51,43.56,188983.0,37.7028,37.7028,37.625,37.6682,188983.0
2016-05-10 10:10:00,43.56,43.64,43.55,43.64,269873.0,37.6682,37.7374,37.6596,37.7374,269873.0
2016-05-10 10:15:00,43.63,43.66,43.59,43.62,149768.0,37.7288,37.7547,37.6942,37.7201,149768.0
2016-05-10 10:20:00,43.62,43.66,43.57,43.58,190271.0,37.7201,37.7547,37.6769,37.6855,190271.0
2016-05-10 10:25:00,43.58,43.64,43.57,43.63,35973.0,37.6855,37.7374,37.6769,37.7288,35973.0
2016-05-10 10:30:00,43.63,43.66,43.61,43.65,64942.0,37.7288,37.7547,37.7115,37.7461,64942.0
2016-05-10 10:35:00,43.66,43.68,43.64,43.66,33652.0,37.7547,37.772,37.7374,37.7547,33652.0
2016-05-10 10:40:00,43.66,43.73,43.66,43.72,36654.0,37.7547,37.8152,37.7547,37.8066,36654.0
2016-05-10 10:45:00,43.71,43.72,43.65,43.68,60128.0,37.7979,37.8066,37.7461,37.772,60128.0
2016-05-10 10:50:00,43.69,43.71,43.65,43.69,36251.0,37.7806,37.7979,37.7461,37.7806,36251.0
2016-05-10 10:55:00,43.69,43.69,43.62,43.64,44176.0,37.7806,37.7806,37.7201,37.7374,44176.0
2016-05-10 11:00:00,43.64,43.65,43.59,43.6,31830.0,37.7374,37.7461,37.6942,37.7028,31830.0
2016-05-10 11:05:00,43.6,43.61,43.58,43.6,23476.0,37.7028,37.7115,37.6855,37.7028,23476.0
2016-05-10 11:10:00,43.59,43.59,43.55,43.57,36766.0,37.6942,37.6942,37.6596,37.6769,36766.0
2016-05-10 11:15:00,43.56,43.59,43.54,43.54,19800.0,37.6682,37.6942,37.6509,37.6509,19800.0
2016-05-10 11:20:00,43.54,43.54,43.5,43.52,45965.0,37.6509,37.6509,37.6163,37.6336,45965.0
2016-05-10 11:25:00,43.52,43.55,43.51,43.54,18137.0,37.6336,37.6596,37.625,37.6509,18137.0
2016-05-10 11:30:00,43.54,43.54,43.49,43.52,22188.0,37.6509,37.6509,37.6077,37.6336,22188.0
2016-05-10 11:35:00,43.53,43.54,43.49,43.5,135614.0,37.6423,37.6509,37.6077,37.6163,135614.0
2016-05-10 11:40:00,43.49,43.49,43.43,43.46,224637.0,37.6077,37.6077,37.5558,37.5818,224637.0
2016-05-10 11:45:00,43.46,43.47,43.43,43.43,31974.0,37.5818,37.5904,37.5558,37.5558,31974.0
2016-05-10 11:50:00,43.43,43.49,43.41,43.49,34285.0,37.5558,37.6077,37.5385,37.6077,34285.0
2016-05-10 11:55:00,43.5,43.54,43.5,43.54,23029.0,37.6163,37.6509,37.6163,37.6509,23029.0
2016-05-10 12:00:00,43.55,43.58,43.55,43.56,23681.0,37.6596,37.6855,37.6596,37.6682,23681.0
2016-05-10 12:05:00,43.56,43.64,43.56,43.6,27815.0,37.6682,37.7374,37.6682,37.7028,27815.0
2016-05-10 12:10:00,43.6,43.69,43.6,43.68,40008.0,37.7028,37.7806,37.7028,37.772,40008.0
2016-05-10 12:15:00,43.68,43.72,43.68,43.7,9649.0,37.772,37.8066,37.772,37.7893,9649.0
2016-05-10 12:20:00,43.69,43.72,43.69,43.7,19332.0,37.7806,37.8066,37.7806,37.7893,19332.0
2016-05-10 12:25:00,43.71,43.73,43.68,43.73,36281.0,37.7979,37.8152,37.772,37.8152,36281.0
2016-05-10 12:30:00,43.74,43.75,43.66,43.67,23320.0,37.8239,37.8325,37.7547,37.7633,23320.0
2016-05-10 12:35:00,43.67,43.72,43.65,43.67,41045.0,37.7633,37.8066,37.7461,37.7633,41045.0
2016-05-10 12:40:00,43.66,43.69,43.64,43.65,40832.0,37.7547,37.7806,37.7374,37.7461,40832.0
2016-05-10 12:45:00,43.66,43.7,43.66,43.69,24666.0,37.7547,37.7893,37.7547,37.7806,24666.0
2016-05-10 12:50:00,43.7,43.73,43.69,43.73,16067.0,37.7893,37.8152,37.7806,37.8152,16067.0
2016-05-10 12:55:00,43.72,43.72,43.69,43.69,86526.0,37.8066,37.8066,37.7806,37.7806,86526.0
2016-05-10 13:00:00,43.69,43.72,43.69,43.69,92542.0,37.7806,37.8066,37.7806,37.7806,92542.0
2016-05-10 13:05:00,43.69,43.73,43.69,43.71,19637.0,37.7806,37.8152,37.7806,37.7979,19637.0
2016-05-10 13:10:00,43.71,43.72,43.67,43.67,29149.0,37.7979,37.8066,37.7633,37.7633,29149.0
2016-05-10 13:15:00,43.68,43.71,43.67,43.69,21000.0,37.772,37.7979,37.7633,37.7806,21000.0
2016-05-10 13:20:00,43.69,43.71,43.69,43.7,9536.0,37.7806,37.7979,37.7806,37.7893,9536.0
2016-05-10 13:25:00,43.71,43.73,43.7,43.72,23361.0,37.7979,37.8152,37.7893,37.8066,23361.0
2016-05-10 13:30:00,43.73,43.75,43.72,43.75,10605.0,37.8152,37.8325,37.8066,37.8325,10605.0
2016-05-10 13:35:00,43.74,43.75,43.72,43.73,10262.0,37.8239,37.8325,37.8066,37.8152,10262.0
2016-05-10 13:40:00,43.73,43.75,43.72,43.74,25845.0,37.8152,37.8325,37.8066,37.8239,25845.0
2016-05-10 13:45:00,43.75,43.77,43.75,43.76,7595.0,37.8325,37.8498,37.8325,37.8412,7595.0
2016-05-10 13:50:00,43.76,43.77,43.72,43.73,14991.0,37.8412,37.8498,37.8066,37.8152,14991.0
2016-05-10 13:55:00,43.72,43.75,43.72,43.75,28217.0,37.8066,37.8325,37.8066,37.8325,28217.0
2016-05-10 14:00:00,43.75,43.77,43.74,43.76,32670.0,37.8325,37.8498,37.8239,37.8412,32670.0
2016-05-10 14:05:00,43.75,43.76,43.73,43.73,12623.0,37.8325,37.8412,37.8152,37.8152,12623.0
2016-05-10 14:10:00,43.72,43.74,43.68,43.69,10700.0,37.8066,37.8239,37.772,37.7806,10700.0
2016-05-10 14:15:00,43.69,43.71,43.68,43.68,131335.0,37.7806,37.7979,37.772,37.772,131335.0
2016-05-10 14:20:00,43.68,43.71,43.67,43.71,131536.0,37.772,37.7979,37.7633,37.7979,131536.0
2016-05-10 14:25:00,43.72,43.74,43.71,43.72,26608.0,37.8066,37.8239,37.7979,37.8066,26608.0
2016-05-10 14:30:00,43.72,43.72,43.68,43.7,75653.0,37.8066,37.8066,37.772,37.7893,75653.0
2016-05-10 14:35:00,43.69,43.71,43.69,43.69,14079.0,37.7806,37.7979,37.7806,37.7806,14079.0
2016-05-10 14:40:00,43.69,43.72,43.69,43.72,20934.0,37.7806,37.8066,37.7806,37.8066,20934.0
2016-05-10 14:45:00,43.72,43.72,43.69,43.69,28035.0,37.8066,37.8066,37.7806,37.7806,28035.0
2016-05-10 14:50:00,43.69,43.7,43.68,43.68,30046.0,37.7806,37.7893,37.772,37.772,30046.0
2016-05-10 14:55:00,43.68,43.68,43.63,43.64,42510.0,37.772,37.772,37.7288,37.7374,42510.0
2016-05-10 15:00:00,43.64,43.65,43.64,43.65,19286.0,37.7374,37.7461,37.7374,37.7461,19286.0
2016-05-10 15:05:00,43.64,43.68,43.64,43.68,20930.0,37.7374,37.772,37.7374,37.772,20930.0
2016-05-10 15:10:00,43.67,43.7,43.67,43.69,26184.0,37.7633,37.7893,37.7633,37.7806,26184.0
2016-05-10 15:15:00,43.69,43.69,43.65,43.66,63568.0,37.7806,37.7806,37.7461,37.7547,63568.0
2016-05-10 15:20:00,43.65,43.68,43.65,43.67,12590.0,37.7461,37.772,37.7461,37.7633,12590.0
2016-05-10 15:25:00,43.67,43.68,43.64,43.64,89513.0,37.7633,37.772,37.7374,37.7374,89513.0
2016-05-10 15:30:00,43.64,43.65,43.61,43.61,74892.0,37.7374,37.7461,37.7115,37.7115,74892.0
2016-05-10 15:35:00,43.62,43.63,43.6,43.61,56706.0,37.7201,37.7288,37.7028,37.7115,56706.0
2016-05-10 15:40:00,43.61,43.67,43.61,43.67,37780.0,37.7115,37.7633,37.7115,37.7633,37780.0
2016-05-10 15:45:00,43.68,43.69,43.66,43.66,19536.0,37.772,37.7806,37.7547,37.7547,19536.0
2016-05-10 15:50:00,43.66,43.68,43.66,43.67,43155.0,37.7547,37.772,37.7547,37.7633,43155.0
2016-05-10 15:55:00,43.67,43.72,43.65,43.68,440495.0,37.7633,37.8066,37.7461,37.772,440495.0
2016-05-11 09:30:00,42.75,42.84,42.58,42.68,681262.0,36.9678,37.0456,36.8208,36.9073,681262.0
2016-05-11 09:35:00,42.67,42.68,42.41,42.43,313052.0,36.8986,36.9073,36.6738,36.6911,313052.0
2016-05-11 09:40:00,42.43,42.51,42.39,42.44,162771.0,36.6911,36.7602,36.6565,36.6997,162771.0
2016-05-11 09:45:00,42.44,42.44,42.25,42.25,188219.0,36.6997,36.6997,36.5354,36.5354,188219.0
2016-05-11 09:50:00,42.25,42.27,42.18,42.2,137533.0,36.5354,36.5527,36.4749,36.4922,137533.0
2016-05-11 09:55:00,42.2,42.22,42.11,42.2,351186.0,36.4922,36.5095,36.4143,36.4922,351186.0
2016-05-11 10:00:00,42.19,42.2,42.1,42.13,260840.0,36.4835,36.4922,36.4057,36.4316,260840.0
2016-05-11 10:05:00,42.13,42.25,42.12,42.23,276599.0,36.4316,36.5354,36.423,36.5181,276599.0
2016-05-11 10:10:00,42.22,42.27,42.22,42.26,235476.0,36.5095,36.5527,36.5095,36.5441,235476.0
2016-05-11 10:15:00,42.26,42.26,42.18,42.23,258099.0,36.5441,36.5441,36.4749,36.5181,258099.0
2016-05-11 10:20:00,42.23,42.3,42.22,42.3,511719.0,36.5181,36.5787,36.5095,36.5787,511719.0
2016-05-11 10:25:00,42.3,42.33,42.26,42.3,98354.0,36.5787,36.6046,36.5441,36.5787,98354.0
2016-05-11 10:30:00,42.31,42.36,42.28,42.3,117209.0,36.5873,36.6305,36.5614,36.5787,117209.0
2016-05-11 10:35:00,42.3,42.35,42.29,42.32,142414.0,36.5787,36.6219,36.57,36.5959,142414.0
2016-05-11 10:40:00,42.32,42.33,42.24,42.25,182859.0,36.5959,36.6046,36.5268,36.5354,182859.0
2016-05-11 10:45:00,42.25,42.26,42.16,42.16,171360.0,36.5354,36.5441,36.4576,36.4576,171360.0
2016-05-11 10:50:00,42.16,42.21,42.15,42.21,197555.0,36.4576,36.5008,36.4489,36.5008,197555.0
2016-05-11 10:55:00,42.21,42.25,42.16,42.17,173955.0,36.5008,36.5354,36.4576,36.4662,173955.0
2016-05-11 11:00:00,42.17,42.19,42.05,42.05,196228.0,36.4662,36.4835,36.3625,36.3625,196228.0
2016-05-11 11:05:00,42.05,42.08,42.03,42.06,83321.0,36.3625,36.3884,36.3452,36.3711,83321.0
2016-05-11 11:10:00,42.06,42.12,42.06,42.11,109519.0,36.3711,36.423,36.3711,36.4143,109519.0
2016-05-11 11:15:00,42.1,42.12,42.09,42.1,41395.0,36.4057,36.423,36.3971,36.4057,41395.0
2016-05-11 11:20:00,42.1,42.11,42.05,42.07,27215.0,36.4057,36.4143,36.3625,36.3798,27215.0
2016-05-11 11:25:00,42.06,42.12,42.04,42.09,90466.0,36.3711,36.423,36.3538,36.3971,90466.0
2016-05-11 11:30:00,42.1,42.1,42.05,42.09,35371.0,36.4057,36.4057,36.3625,36.3971,35371.0
2016-05-11 11:35:00,42.09,42.12,42.06,42.08,59293.0,36.3971,36.423,36.3711,36.3884,59293.0
2016-05-11 11:40:00,42.06,42.1,42.05,42.08,53740.0,36.3711,36.4057,36.3625,36.3884,53740.0
2016-05-11 11:45:00,42.08,42.09,42.07,42.07,20661.0,36.3884,36.3971,36.3798,36.3798,20661.0
2016-05-11 11:50:00,42.06,42.08,42.04,42.08,119750.0,36.3711,36.3884,36.3538,36.3884,119750.0
2016-05-11 11:55:00,42.08,42.11,42.06,42.1,25901.0,36.3884,36.4143,36.3711,36.4057,25901.0
2016-05-11 12:00:00,42.09,42.14,42.09,42.14,26572.0,36.3971,36.4403,36.3971,36.4403,26572.0
2016-05-11 12:05:00,42.13,42.15,42.12,42.15,19236.0,36.4316,36.4489,36.423,36.4489,19236.0
2016-05-11 12:10:00,42.16,42.18,42.15,42.16,36074.0,36.4576,36.4749,36.4489,36.4576,36074.0
2016-05-11 12:15:00,42.16,42.19,42.14,42.18,25800.0,36.4576,36.4835,36.4403,36.4749,25800.0
2016-05-11 12:20:00,42.19,42.21,42.18,42.18,27470.0,36.4835,36.5008,36.4749,36.4749,27470.0
2016-05-11 12:25:00,42.19,42.22,42.19,42.21,30334.0,36.4835,36.5095,36.4835,36.5008,30334.0
2016-05-11 12:30:00,42.2,42.21,42.18,42.19,18991.0,36.4922,36.5008,36.4749,36.4835,18991.0
2016-05-11 12:35:00,42.18,42.23,42.18,42.21,43666.0,36.4749,36.5181,36.4749,36.5008,43666.0
2016-05-11 12:40:00,42.21,42.21,42.18,42.18,46703.0,36.5008,36.5008,36.4749,36.4749,46703.0
2016-05-11 12:45:00,42.19,42.2,42.17,42.18,49941.0,36.4835,36.4922,36.4662,36.4749,49941.0
2016-05-11 12:50:00,42.19,42.19,42.14,42.16,32709.0,36.4835,36.4835,36.4403,36.4576,32709.0
2016-05-11 12:55:00,42.16,42.21,42.16,42.18,29400.0,36.4576,36.5008,36.4576,36.4749,29400.0
2016-05-11 13:00:00,42.18,42.19,42.12,42.13,18800.0,36.4749,36.4835,36.423,36.4316,18800.0
2016-05-11 13:05:00,42.14,42.14,42.12,42.14,54037.0,36.4403,36.4403,36.423,36.4403,54037.0
2016-05-11 13:10:00,42.14,42.18,42.13,42.17,61957.0,36.4403,36.4749,36.4316,36.4662,61957.0
2016-05-11 13:15:00,42.18,42.18,42.14,42.15,35868.0,36.4749,36.4749,36.4403,36.4489,35868.0
2016-05-11 13:20:00,42.15,42.16,42.13,42.13,22780.0,36.4489,36.4576,36.4316,36.4316,22780.0
2016-05-11 13:25:00,42.13,42.15,42.09,42.15,42737.0,36.4316,36.4489,36.3971,36.4489,42737.0
2016-05-11 13:30:00,42.15,42.17,42.13,42.13,21725.0,36.4489,36.4662,36.4316,36.4316,21725.0
2016-05-11 13:35:00,42.13,42.16,42.12,42.14,22415.0,36.4316,36.4576,36.423,36.4403,22415.0
2016-05-11 13:40:00,42.14,42.14,42.11,42.11,26996.0,36.4403,36.4403,36.4143,36.4143,26996.0
2016-05-11 13:45:00,42.11,42.14,42.1,42.12,30165.0,36.4143,36.4403,36.4057,36.423,30165.0
2016-05-11 13:50:00,42.12,42.13,42.05,42.05,22586.0,36.423,36.4316,36.3625,36.3625,22586.0
2016-05-11 13:55:00,42.05,42.09,42.05,42.05,26203.0,36.3625,36.3971,36.3625,36.3625,26203.0
2016-05-11 14:00:00,42.06,42.07,42.01,42.02,21946.0,36.3711,36.3798,36.3279,36.3365,21946.0
2016-05-11 14:05:00,42.02,42.02,41.92,41.92,163835.0,36.3365,36.3365,36.25,36.25,163835.0
2016-05-11 14:10:00,41.93,41.97,41.92,41.96,88736.0,36.2587,36.2933,36.25,36.2846,88736.0
2016-05-11 14:15:00,41.95,41.95,41.9,41.91,14876.0,36.276,36.276,36.2328,36.2414,14876.0
2016-05-11 14:20:00,41.9,41.91,41.89,41.89,11659.0,36.2328,36.2414,36.2241,36.2241,11659.0
2016-05-11 14:25:00,41.89,41.93,41.89,41.93,29752.0,36.2241,36.2587,36.2241,36.2587,29752.0
2016-05-11 14:30:00,41.93,41.97,41.92,41.93,157047.0,36.2587,36.2933,36.25,36.2587,157047.0
2016-05-11 14:35:00,41.93,41.97,41.92,41.94,85006.0,36.2587,36.2933,36.25,36.2673,85006.0
2016-05-11 14:40:00,41.94,41.95,41.91,41.91,25305.0,36.2673,36.276,36.2414,36.2414,25305.0
2016-05-11 14:45:00,41.9,41.9,41.86,41.87,69675.0,36.2328,36.2328,36.1982,36.2068,69675.0
2016-05-11 14:50:00,41.87,41.88,41.85,41.85,57297.0,36.2068,36.2155,36.1895,36.1895,57297.0
2016-05-11 14:55:00,41.85,41.86,41.82,41.85,53936.0,36.1895,36.1982,36.1636,36.1895,53936.0
2016-05-11 15:00:00,41.86,41.88,41.82,41.82,180144.0,36.1982,36.2155,36.1636,36.1636,180144.0
2016-05-11 15:05:00,41.82,41.9,41.82,41.87,67062.0,36.1636,36.2328,36.1636,36.2068,67062.0
2016-05-11 15:10:00,41.88,41.9,41.87,41.88,95543.0,36.2155,36.2328,36.2068,36.2155,95543.0
2016-05-11 15:15:00,41.88,41.92,41.87,41.87,79184.0,36.2155,36.25,36.2068,36.2068,79184.0
2016-05-11 15:20:00,41.87,41.89,41.86,41.88,131693.0,36.2068,36.2241,36.1982,36.2155,131693.0
2016-05-11 15:25:00,41.88,41.91,41.87,41.88,99531.0,36.2155,36.2414,36.2068,36.2155,99531.0
2016-05-11 15:30:00,41.88,41.91,41.87,41.89,207533.0,36.2155,36.2414,36.2068,36.2241,207533.0
2016-05-11 15:35:00,41.89,41.9,41.84,41.84,251741.0,36.2241,36.2328,36.1809,36.1809,251741.0
2016-05-11 15:40:00,41.84,41.85,41.75,41.75,184750.0,36.1809,36.1895,36.103,36.103,184750.0
2016-05-11 15:45:00,41.75,41.81,41.75,41.8,243501.0,36.103,36.1549,36.103,36.1463,243501.0
2016-05-11 15:50:00,41.79,41.8,41.76,41.77,185624.0,36.1376,36.1463,36.1117,36.1203,185624.0
2016-05-11 15:55:00,41.77,41.82,41.76,41.76,698362.0,36.1203,36.1636,36.1117,36.1117,698362.0
2016-05-12 09:30:00,41.82,41.95,41.8,41.88,124576.0,36.1636,36.276,36.1463,36.2155,124576.0
2016-05-12 09:35:00,41.88,41.93,41.85,41.91,133411.0,36.2155,36.2587,36.1895,36.2414,133411.0
2016-05-12 09:40:00,41.9,41.9,41.74,41.77,131657.0,36.2328,36.2328,36.0944,36.1203,131657.0
2016-05-12 09:45:00,41.78,41.84,41.71,41.81,95536.0,36.129,36.1809,36.0685,36.1549,95536.0
2016-05-12 09:50:00,41.81,41.92,41.8,41.85,258940.0,36.1549,36.25,36.1463,36.1895,258940.0
2016-05-12 09:55:00,41.86,41.86,41.67,41.68,169263.0,36.1982,36.1982,36.0339,36.0425,169263.0
2016-05-12 10:00:00,41.68,41.8,41.68,41.75,124047.0,36.0425,36.1463,36.0425,36.103,124047.0
2016-05-12 10:05:00,41.74,41.74,41.6,41.65,125311.0,36.0944,36.0944,35.9733,36.0166,125311.0
2016-05-12 10:10:00,41.65,41.73,41.65,41.7,106045.0,36.0166,36.0857,36.0166,36.0598,106045.0
2016-05-12 10:15:00,41.69,41.7,41.54,41.56,49306.0,36.0512,36.0598,35.9214,35.9387,49306.0
2016-05-12 10:20:00,41.56,41.65,41.55,41.64,130685.0,35.9387,36.0166,35.9301,36.0079,130685.0
2016-05-12 10:25:00,41.63,41.72,41.6,41.68,111958.0,35.9993,36.0771,35.9733,36.0425,111958.0
2016-05-12 10:30:00,41.67,41.67,41.52,41.54,109838.0,36.0339,36.0339,35.9042,35.9214,109838.0
2016-05-12 10:35:00,41.54,41.66,41.53,41.61,30810.0,35.9214,36.0252,35.9128,35.982,30810.0
2016-05-12 10:40:00,41.61,41.62,41.44,41.45,111147.0,35.982,35.9906,35.835,35.8436,111147.0
2016-05-12 10:45:00,41.44,41.53,41.43,41.48,73611.0,35.835,35.9128,35.8263,35.8696,73611.0
2016-05-12 10:50:00,41.47,41.53,41.46,41.53,47445.0,35.8609,35.9128,35.8523,35.9128,47445.0
2016-05-12 10:55:00,41.51,41.52,41.47,41.52,36309.0,35.8955,35.9042,35.8609,35.9042,36309.0
2016-05-12 11:00:00,41.52,41.53,41.41,41.43,68954.0,35.9042,35.9128,35.809,35.8263,68954.0
2016-05-12 11:05:00,41.43,41.46,41.39,41.39,24316.0,35.8263,35.8523,35.7917,35.7917,24316.0
2016-05-12 11:10:00,41.39,41.39,41.33,41.36,57992.0,35.7917,35.7917,35.7398,35.7658,57992.0
2016-05-12 11:15:00,41.36,41.38,41.31,41.38,57312.0,35.7658,35.7831,35.7226,35.7831,57312.0
2016-05-12 11:20:00,41.39,41.43,41.35,41.42,70691.0,35.7917,35.8263,35.7571,35.8177,70691.0
2016-05-12 11:25:00,41.42,41.48,41.4,41.47,57176.0,35.8177,35.8696,35.8004,35.8609,57176.0
2016-05-12 11:30:00,41.47,41.51,41.45,41.47,34539.0,35.8609,35.8955,35.8436,35.8609,34539.0
2016-05-12 11:35:00,41.47,41.51,41.45,41.47,23195.0,35.8609,35.8955,35.8436,35.8609,23195.0
2016-05-12 11:40:00,41.47,41.5,41.39,41.41,56134.0,35.8609,35.8869,35.7917,35.809,56134.0
2016-05-12 11:45:00,41.41,41.47,41.41,41.44,23504.0,35.809,35.8609,35.809,35.835,23504.0
2016-05-12 11:50:00,41.44,41.47,41.39,41.4,30130.0,35.835,35.8609,35.7917,35.8004,30130.0
2016-05-12 11:55:00,41.4,41.41,41.35,41.38,48799.0,35.8004,35.809,35.7571,35.7831,48799.0
2016-05-12 12:00:00,41.37,41.39,41.35,41.38,22349.0,35.7744,35.7917,35.7571,35.7831,22349.0
2016-05-12 12:05:00,41.39,41.45,41.39,41.45,25870.0,35.7917,35.8436,35.7917,35.8436,25870.0
2016-05-12 12:10:00,41.46,41.48,41.44,41.47,51452.0,35.8523,35.8696,35.835,35.8609,51452.0
2016-05-12 12:15:00,41.46,41.47,41.43,41.46,68699.0,35.8523,35.8609,35.8263,35.8523,68699.0
2016-05-12 12:20:00,41.45,41.49,41.45,41.47,119878.0,35.8436,35.8782,35.8436,35.8609,119878.0
2016-05-12 12:25:00,41.46,41.47,41.43,41.47,20485.0,35.8523,35.8609,35.8263,35.8609,20485.0
2016-05-12 12:30:00,41.47,41.49,41.46,41.46,20229.0,35.8609,35.8782,35.8523,35.8523,20229.0
2016-05-12 12:35:00,41.46,41.46,41.38,41.4,59633.0,35.8523,35.8523,35.7831,35.8004,59633.0
2016-05-12 12:40:00,41.4,41.44,41.38,41.42,13205.0,35.8004,35.835,35.7831,35.8177,13205.0
2016-05-12 12:45:00,41.43,41.49,41.43,41.49,132171.0,35.8263,35.8782,35.8263,35.8782,132171.0
2016-05-12 12:50:00,41.49,41.51,41.46,41.46,106155.0,35.8782,35.8955,35.8523,35.8523,106155.0
2016-05-12 12:55:00,41.46,41.55,41.45,41.54,70347.0,35.8523,35.9301,35.8436,35.9214,70347.0
2016-05-12 13:00:00,41.55,41.56,41.48,41.48,72829.0,35.9301,35.9387,35.8696,35.8696,72829.0
2016-05-12 13:05:00,41.49,41.5,41.46,41.47,52328.0,35.8782,35.8869,35.8523,35.8609,52328.0
2016-05-12 13:10:00,41.46,41.47,41.42,41.47,82696.0,35.8523,35.8609,35.8177,35.8609,82696.0
2016-05-12 13:15:00,41.47,41.47,41.41,41.43,74440.0,35.8609,35.8609,35.809,35.8263,74440.0
2016-05-12 13:20:00,41.43,41.44,41.38,41.44,121341.0,35.8263,35.835,35.7831,35.835,121341.0
2016-05-12 13:25:00,41.43,41.47,41.43,41.46,56277.0,35.8263,35.8609,35.8263,35.8523,56277.0
2016-05-12 13:30:00,41.47,41.47,41.43,41.44,26771.0,35.8609,35.8609,35.8263,35.835,26771.0
2016-05-12 13:35:00,41.44,41.44,41.38,41.41,67277.0,35.835,35.835,35.7831,35.809,67277.0
2016-05-12 13:40:00,41.41,41.47,41.38,41.47,22821.0,35.809,35.8609,35.7831,35.8609,22821.0
2016-05-12 13:45:00,41.47,41.5,41.46,41.47,51595.0,35.8609,35.8869,35.8523,35.8609,51595.0
2016-05-12 13:50:00,41.47,41.47,41.43,41.45,37341.0,35.8609,35.8609,35.8263,35.8436,37341.0
2016-05-12 13:55:00,41.45,41.53,41.44,41.52,23797.0,35.8436,35.9128,35.835,35.9042,23797.0
2016-05-12 14:00:00,41.52,41.58,41.52,41.56,52198.0,35.9042,35.956,35.9042,35.9387,52198.0
2016-05-12 14:05:00,41.56,41.61,41.56,41.61,32363.0,35.9387,35.982,35.9387,35.982,32363.0
2016-05-12 14:10:00,41.61,41.73,41.6,41.71,67084.0,35.982,36.0857,35.9733,36.0685,67084.0
2016-05-12 14:15:00,41.7,41.7,41.66,41.69,54720.0,36.0598,36.0598,36.0252,36.0512,54720.0
2016-05-12 14:20:00,41.69,41.72,41.67,41.7,75178.0,36.0512,36.0771,36.0339,36.0598,75178.0
2016-05-12 14:25:00,41.7,41.74,41.7,41.73,28210.0,36.0598,36.0944,36.0598,36.0857,28210.0
2016-05-12 14:30:00,41.73,41.74,41.67,41.68,46348.0,36.0857,36.0944,36.0339,36.0425,46348.0
2016-05-12 14:35:00,41.68,41.7,41.66,41.67,24111.0,36.0425,36.0598,36.0252,36.0339,24111.0
2016-05-12 14:40:00,41.68,41.7,41.67,41.68,47411.0,36.0425,36.0598,36.0339,36.0425,47411.0
2016-05-12 14:45:00,41.68,41.75,41.67,41.74,45845.0,36.0425,36.103,36.0339,36.0944,45845.0
2016-05-12 14:50:00,41.73,41.79,41.73,41.77,140819.0,36.0857,36.1376,36.0857,36.1203,140819.0
2016-05-12 14:55:00,41.76,41.77,41.74,41.77,52665.0,36.1117,36.1203,36.0944,36.1203,52665.0
2016-05-12 15:00:00,41.77,41.77,41.73,41.74,120988.0,36.1203,36.1203,36.0857,36.0944,120988.0
2016-05-12 15:05:00,41.73,41.76,41.72,41.73,97547.0,36.0857,36.1117,36.0771,36.0857,97547.0
2016-05-12 15:10:00,41.73,41.76,41.72,41.74,52570.0,36.0857,36.1117,36.0771,36.0944,52570.0
2016-05-12 15:15:00,41.74,41.76,41.67,41.68,91882.0,36.0944,36.1117,36.0339,36.0425,91882.0
2016-05-12 15:20:00,41.68,41.71,41.67,41.69,40895.0,36.0425,36.0685,36.0339,36.0512,40895.0
2016-05-12 15:25:00,41.69,41.72,41.68,41.71,266243.0,36.0512,36.0771,36.0425,36.0685,266243.0
2016-05-12 15:30:00,41.72,41.72,41.67,41.67,66216.0,36.0771,36.0771,36.0339,36.0339,66216.0
2016-05-12 15:35:00,41.68,41.71,41.66,41.71,99829.0,36.0425,36.0685,36.0252,36.0685,99829.0
2016-05-12 15:40:00,41.71,41.71,41.65,41.69,187091.0,36.0685,36.0685,36.0166,36.0512,187091.0
2016-05-12 15:45:00,41.69,41.7,41.67,41.69,161589.0,36.0512,36.0598,36.0339,36.0512,161589.0
2016-05-12 15:50:00,41.69,41.69,41.65,41.65,139301.0,36.0512,36.0512,36.0166,36.0166,139301.0
2016-05-12 15:55:00,41.65,41.66,41.61,41.65,270159.0,36.0166,36.0252,35.982,36.0166,270159.0
2016-05-13 09:30:00,41.5,41.63,41.26,41.28,683720.0,35.8869,35.9993,35.6793,35.6966,683720.0
2016-05-13 09:35:00,41.29,41.36,41.27,41.34,216163.0,35.7053,35.7658,35.688,35.7485,216163.0
2016-05-13 09:40:00,41.34,41.47,41.33,41.43,130027.0,35.7485,35.8609,35.7398,35.8263,130027.0
2016-05-13 09:45:00,41.43,41.47,41.37,41.43,120527.0,35.8263,35.8609,35.7744,35.8263,120527.0
2016-05-13 09:50:00,41.43,41.46,41.26,41.26,211701.0,35.8263,35.8523,35.6793,35.6793,211701.0
2016-05-13 09:55:00,41.25,41.29,41.13,41.18,153461.0,35.6707,35.7053,35.5669,35.6101,153461.0
2016-05-13 10:00:00,41.18,41.24,41.1,41.22,172174.0,35.6101,35.662,35.541,35.6447,172174.0
2016-05-13 10:05:00,41.21,41.22,41.06,41.09,83470.0,35.6361,35.6447,35.5064,35.5323,83470.0
2016-05-13 10:10:00,41.08,41.17,41.03,41.15,296764.0,35.5237,35.6015,35.4804,35.5842,296764.0
2016-05-13 10:15:00,41.14,41.3,41.1,41.3,62367.0,35.5755,35.7139,35.541,35.7139,62367.0
2016-05-13 10:20:00,41.3,41.3,41.21,41.25,239266.0,35.7139,35.7139,35.6361,35.6707,239266.0
2016-05-13 10:25:00,41.24,41.33,41.22,41.24,127781.0,35.662,35.7398,35.6447,35.662,127781.0
2016-05-13 10:30:00,41.23,41.25,41.16,41.25,68958.0,35.6534,35.6707,35.5928,35.6707,68958.0
2016-05-13 10:35:00,41.25,41.32,41.24,41.26,57934.0,35.6707,35.7312,35.662,35.6793,57934.0
2016-05-13 10:40:00,41.26,41.31,41.22,41.28,55901.0,35.6793,35.7226,35.6447,35.6966,55901.0
2016-05-13 10:45:00,41.28,41.4,41.28,41.38,357076.0,35.6966,35.8004,35.6966,35.7831,357076.0
2016-05-13 10:50:00,41.38,41.5,41.37,41.49,197726.0,35.7831,35.8869,35.7744,35.8782,197726.0
2016-05-13 10:55:00,41.49,41.58,41.44,41.57,559286.0,35.8782,35.956,35.835,35.9474,559286.0
2016-05-13 11:00:00,41.57,41.72,41.55,41.66,851853.0,35.9474,36.0771,35.9301,36.0252,851853.0
2016-05-13 11:05:00,41.66,41.78,41.65,41.78,400648.0,36.0252,36.129,36.0166,36.129,400648.0
2016-05-13 11:10:00,41.78,41.92,41.74,41.86,541263.0,36.129,36.25,36.0944,36.1982,541263.0
2016-05-13 11:15:00,41.86,41.9,41.81,41.9,174164.0,36.1982,36.2328,36.1549,36.2328,174164.0
2016-05-13 11:20:00,41.9,41.92,41.83,41.89,424190.0,36.2328,36.25,36.1722,36.2241,424190.0
2016-05-13 11:25:00,41.89,41.98,41.88,41.9,314158.0,36.2241,36.3019,36.2155,36.2328,314158.0
2016-05-13 11:30:00,41.89,41.9,41.77,41.77,110490.0,36.2241,36.2328,36.1203,36.1203,110490.0
2016-05-13 11:35:00,41.77,41.78,41.64,41.67,127939.0,36.1203,36.129,36.0079,36.0339,127939.0
2016-05-13 11:40:00,41.66,41.72,41.65,41.67,128091.0,36.0252,36.0771,36.0166,36.0339,128091.0
2016-05-13 11:45:00,41.66,41.7,41.57,41.58,288478.0,36.0252,36.0598,35.9474,35.956,288478.0
2016-05-13 11:50:00,41.58,41.59,41.54,41.56,115381.0,35.956,35.9647,35.9214,35.9387,115381.0
2016-05-13 11:55:00,41.55,41.63,41.55,41.56,105766.0,35.9301,35.9993,35.9301,35.9387,105766.0
2016-05-13 12:00:00,41.56,41.6,41.55,41.58,71504.0,35.9387,35.9733,35.9301,35.956,71504.0
2016-05-13 12:05:00,41.57,41.58,41.53,41.54,59959.0,35.9474,35.956,35.9128,35.9214,59959.0
2016-05-13 12:10:00,41.54,41.64,41.53,41.61,84684.0,35.9214,36.0079,35.9128,35.982,84684.0
2016-05-13 12:15:00,41.6,41.64,41.57,41.62,91628.0,35.9733,36.0079,35.9474,35.9906,91628.0
2016-05-13 12:20:00,41.61,41.7,41.58,41.66,163126.0,35.982,36.0598,35.956,36.0252,163126.0
2016-05-13 12:25:00,41.66,41.76,41.66,41.75,319424.0,36.0252,36.1117,36.0252,36.103,319424.0
2016-05-13 12:30:00,41.75,41.8,41.74,41.74,287924.0,36.103,36.1463,36.0944,36.0944,287924.0
2016-05-13 12:35:00,41.74,41.75,41.64,41.66,49788.0,36.0944,36.103,36.0079,36.0252,49788.0
2016-05-13 12:40:00,41.65,41.66,41.5,41.51,47990.0,36.0166,36.0252,35.8869,35.8955,47990.0
2016-05-13 12:45:00,41.5,41.57,41.48,41.53,44071.0,35.8869,35.9474,35.8696,35.9128,44071.0
2016-05-13 12:50:00,41.54,41.62,41.54,41.55,41703.0,35.9214,35.9906,35.9214,35.9301,41703.0
2016-05-13 12:55:00,41.55,41.57,41.47,41.47,26656.0,35.9301,35.9474,35.8609,35.8609,26656.0
2016-05-13 13:00:00,41.48,41.51,41.46,41.5,62922.0,35.8696,35.8955,35.8523,35.8869,62922.0
2016-05-13 13:05:00,41.5,41.51,41.42,41.46,139617.0,35.8869,35.8955,35.8177,35.8523,139617.0
2016-05-13 13:10:00,41.46,41.51,41.44,41.5,113034.0,35.8523,35.8955,35.835,35.8869,113034.0
2016-05-13 13:15:00,41.49,41.5,41.44,41.46,62695.0,35.8782,35.8869,35.835,35.8523,62695.0
2016-05-13 13:20:00,41.46,41.48,41.38,41.39,89422.0,35.8523,35.8696,35.7831,35.7917,89422.0
2016-05-13 13:25:00,41.4,41.43,41.35,41.36,101983.0,35.8004,35.8263,35.7571,35.7658,101983.0
2016-05-13 13:30:00,41.36,41.44,41.35,41.41,22600.0,35.7658,35.835,35.7571,35.809,22600.0
2016-05-13 13:35:00,41.42,41.42,41.35,41.35,36194.0,35.8177,35.8177,35.7571,35.7571,36194.0
2016-05-13 13:40:00,41.34,41.38,41.32,41.38,42396.0,35.7485,35.7831,35.7312,35.7831,42396.0
2016-05-13 13:45:00,41.38,41.38,41.29,41.3,109748.0,35.7831,35.7831,35.7053,35.7139,109748.0
2016-05-13 13:50:00,41.3,41.3,41.21,41.23,120715.0,35.7139,35.7139,35.6361,35.6534,120715.0
2016-05-13 13:55:00,41.23,41.24,41.21,41.23,57354.0,35.6534,35.662,35.6361,35.6534,57354.0
2016-05-13 14:00:00,41.21,41.32,41.2,41.32,165517.0,35.6361,35.7312,35.6274,35.7312,165517.0
2016-05-13 14:05:00,41.32,41.32,41.27,41.29,55798.0,35.7312,35.7312,35.688,35.7053,55798.0
2016-05-13 14:10:00,41.28,41.3,41.23,41.24,112214.0,35.6966,35.7139,35.6534,35.662,112214.0
2016-05-13 14:15:00,41.25,41.25,41.18,41.2,120892.0,35.6707,35.6707,35.6101,35.6274,120892.0
2016-05-13 14:20:00,41.2,41.21,41.14,41.16,99589.0,35.6274,35.6361,35.5755,35.5928,99589.0
2016-05-13 14:25:00,41.16,41.2,41.14,41.2,39600.0,35.5928,35.6274,35.5755,35.6274,39600.0
2016-05-13 14:30:00,41.19,41.22,41.13,41.14,414945.0,35.6188,35.6447,35.5669,35.5755,414945.0
2016-05-13 14:35:00,41.14,41.2,41.12,41.13,83210.0,35.5755,35.6274,35.5583,35.5669,83210.0
2016-05-13 14:40:00,41.13,41.13,41.08,41.11,69500.0,35.5669,35.5669,35.5237,35.5496,69500.0
2016-05-13 14:45:00,41.11,41.14,41.1,41.11,60079.0,35.5496,35.5755,35.541,35.5496,60079.0
2016-05-13 14:50:00,41.12,41.15,41.05,41.05,243973.0,35.5583,35.5842,35.4977,35.4977,243973.0
2016-05-13 14:55:00,41.05,41.14,41.03,41.11,174647.0,35.4977,35.5755,35.4804,35.5496,174647.0
2016-05-13 15:00:00,41.11,41.12,41.08,41.11,86691.0,35.5496,35.5583,35.5237,35.5496,86691.0
2016-05-13 15:05:00,41.1,41.12,41.06,41.07,91878.0,35.541,35.5583,35.5064,35.515,91878.0
2016-05-13 15:10:00,41.07,41.12,41.06,41.11,55047.0,35.515,35.5583,35.5064,35.5496,55047.0
2016-05-13 15:15:00,41.12,41.16,41.11,41.13,55564.0,35.5583,35.5928,35.5496,35.5669,55564.0
2016-05-13 15:20:00,41.14,41.15,41.1,41.12,81564.0,35.5755,35.5842,35.541,35.5583,81564.0
2016-05-13 15:25:00,41.12,41.13,41.08,41.08,75441.0,35.5583,35.5669,35.5237,35.5237,75441.0
2016-05-13 15:30:00,41.09,41.12,41.07,41.08,79698.0,35.5323,35.5583,35.515,35.5237,79698.0
2016-05-13 15:35:00,41.08,41.09,41.06,41.08,81810.0,35.5237,35.5323,35.5064,35.5237,81810.0
2016-05-13 15:40:00,41.08,41.1,41.06,41.08,144314.0,35.5237,35.541,35.5064,35.5237,144314.0
2016-05-13 15:45:00,41.08,41.08,41.05,41.08,180900.0,35.5237,35.5237,35.4977,35.5237,180900.0
2016-05-13 15:50:00,41.07,41.1,41.07,41.08,142662.0,35.515,35.541,35.515,35.5237,142662.0
2016-05-13 15:55:00,41.07,41.11,41.06,41.09,404913.0,35.515,35.5496,35.5064,35.5323,404913.0
2016-05-16 09:30:00,41.08,41.22,41.08,41.19,69414.0,35.5237,35.6447,35.5237,35.6188,69414.0
2016-05-16 09:35:00,41.18,41.27,41.14,41.14,61347.0,35.6101,35.688,35.5755,35.5755,61347.0
2016-05-16 09:40:00,41.14,41.27,41.08,41.26,330119.0,35.5755,35.688,35.5237,35.6793,330119.0
2016-05-16 09:45:00,41.26,41.35,41.2,41.21,275028.0,35.6793,35.7571,35.6274,35.6361,275028.0
2016-05-16 09:50:00,41.21,41.24,41.14,41.17,54753.0,35.6361,35.662,35.5755,35.6015,54753.0
2016-05-16 09:55:00,41.16,41.16,41.06,41.07,60331.0,35.5928,35.5928,35.5064,35.515,60331.0
2016-05-16 10:00:00,41.09,41.13,41.02,41.09,51006.0,35.5323,35.5669,35.4718,35.5323,51006.0
2016-05-16 10:05:00,41.12,41.22,41.11,41.22,392999.0,35.5583,35.6447,35.5496,35.6447,392999.0
2016-05-16 10:10:00,41.22,41.33,41.22,41.28,369772.0,35.6447,35.7398,35.6447,35.6966,369772.0
2016-05-16 10:15:00,41.27,41.3,41.19,41.2,63189.0,35.688,35.7139,35.6188,35.6274,63189.0
2016-05-16 10:20:00,41.21,41.22,41.13,41.21,498040.0,35.6361,35.6447,35.5669,35.6361,498040.0
2016-05-16 10:25:00,41.21,41.25,41.18,41.25,129615.0,35.6361,35.6707,35.6101,35.6707,129615.0
2016-05-16 10:30:00,41.24,41.25,41.2,41.23,42008.0,35.662,35.6707,35.6274,35.6534,42008.0
2016-05-16 10:35:00,41.24,41.33,41.24,41.29,64999.0,35.662,35.7398,35.662,35.7053,64999.0
2016-05-16 10:40:00,41.28,41.34,41.27,41.3,172143.0,35.6966,35.7485,35.688,35.7139,172143.0
2016-05-16 10:45:00,41.3,41.33,41.26,41.32,148981.0,35.7139,35.7398,35.6793,35.7312,148981.0
2016-05-16 10:50:00,41.33,41.37,41.32,41.34,46596.0,35.7398,35.7744,35.7312,35.7485,46596.0
2016-05-16 10:55:00,41.33,41.34,41.22,41.23,200445.0,35.7398,35.7485,35.6447,35.6534,200445.0
2016-05-16 11:00:00,41.24,41.34,41.23,41.32,121616.0,35.662,35.7485,35.6534,35.7312,121616.0
2016-05-16 11:05:00,41.32,41.33,41.24,41.25,57342.0,35.7312,35.7398,35.662,35.6707,57342.0
2016-05-16 11:10:00,41.24,41.26,41.2,41.23,48481.0,35.662,35.6793,35.6274,35.6534,48481.0
2016-05-16 11:15:00,41.22,41.26,41.21,41.23,30853.0,35.6447,35.6793,35.6361,35.6534,30853.0
2016-05-16 11:20:00,41.23,41.26,41.21,41.22,32576.0,35.6534,35.6793,35.6361,35.6447,32576.0
2016-05-16 11:25:00,41.21,41.32,41.2,41.31,39552.0,35.6361,35.7312,35.6274,35.7226,39552.0
2016-05-16 11:30:00,41.31,41.37,41.29,41.35,110691.0,35.7226,35.7744,35.7053,35.7571,110691.0
2016-05-16 11:35:00,41.35,41.38,41.32,41.37,65889.0,35.7571,35.7831,35.7312,35.7744,65889.0
2016-05-16 11:40:00,41.38,41.42,41.37,41.4,54591.0,35.7831,35.8177,35.7744,35.8004,54591.0
2016-05-16 11:45:00,41.4,41.43,41.39,41.39,34350.0,35.8004,35.8263,35.7917,35.7917,34350.0
2016-05-16 11:50:00,41.4,41.4,41.36,41.39,77683.0,35.8004,35.8004,35.7658,35.7917,77683.0
2016-05-16 11:55:00,41.39,41.43,41.37,41.42,84310.0,35.7917,35.8263,35.7744,35.8177,84310.0
2016-05-16 12:00:00,41.42,41.43,41.38,41.38,81919.0,35.8177,35.8263,35.7831,35.7831,81919.0
2016-05-16 12:05:00,41.38,41.39,41.36,41.37,81603.0,35.7831,35.7917,35.7658,35.7744,81603.0
2016-05-16 12:10:00,41.37,41.38,41.33,41.35,69809.0,35.7744,35.7831,35.7398,35.7571,69809.0
2016-05-16 12:15:00,41.35,41.37,41.33,41.33,76853.0,35.7571,35.7744,35.7398,35.7398,76853.0
2016-05-16 12:20:00,41.33,41.34,41.32,41.34,43172.0,35.7398,35.7485,35.7312,35.7485,43172.0
2016-05-16 12:25:00,41.33,41.35,41.27,41.28,74740.0,35.7398,35.7571,35.688,35.6966,74740.0
2016-05-16 12:30:00,41.28,41.34,41.27,41.32,42011.0,35.6966,35.7485,35.688,35.7312,42011.0
2016-05-16 12:35:00,41.32,41.33,41.29,41.3,54183.0,35.7312,35.7398,35.7053,35.7139,54183.0
2016-05-16 12:40:00,41.3,41.33,41.28,41.33,82872.0,35.7139,35.7398,35.6966,35.7398,82872.0
2016-05-16 12:45:00,41.33,41.35,41.31,41.31,49721.0,35.7398,35.7571,35.7226,35.7226,49721.0
2016-05-16 12:50:00,41.31,41.34,41.31,41.32,40748.0,35.7226,35.7485,35.7226,35.7312,40748.0
2016-05-16 12:55:00,41.33,41.37,41.31,41.37,33569.0,35.7398,35.7744,35.7226,35.7744,33569.0
2016-05-16 13:00:00,41.38,41.41,41.36,41.36,32186.0,35.7831,35.809,35.7658,35.7658,32186.0
2016-05-16 13:05:00,41.36,41.37,41.33,41.33,21485.0,35.7658,35.7744,35.7398,35.7398,21485.0
2016-05-16 13:10:00,41.34,41.37,41.33,41.37,29527.0,35.7485,35.7744,35.7398,35.7744,29527.0
2016-05-16 13:15:00,41.37,41.4,41.37,41.37,19550.0,35.7744,35.8004,35.7744,35.7744,19550.0
2016-05-16 13:20:00,41.38,41.4,41.36,41.37,25256.0,35.7831,35.8004,35.7658,35.7744,25256.0
2016-05-16 13:25:00,41.37,41.38,41.34,41.34,34945.0,35.7744,35.7831,35.7485,35.7485,34945.0
2016-05-16 13:30:00,41.35,41.37,41.33,41.34,35177.0,35.7571,35.7744,35.7398,35.7485,35177.0
2016-05-16 13:35:00,41.35,41.4,41.34,41.37,26345.0,35.7571,35.8004,35.7485,35.7744,26345.0
2016-05-16 13:40:00,41.37,41.38,41.35,41.36,20672.0,35.7744,35.7831,35.7571,35.7658,20672.0
2016-05-16 13:45:00,41.35,41.38,41.33,41.37,39001.0,35.7571,35.7831,35.7398,35.7744,39001.0
2016-05-16 13:50:00,41.37,41.38,41.35,41.36,38926.0,35.7744,35.7831,35.7571,35.7658,38926.0
2016-05-16 13:55:00,41.36,41.38,41.35,41.37,28187.0,35.7658,35.7831,35.7571,35.7744,28187.0
2016-05-16 14:00:00,41.37,41.41,41.37,41.41,47377.0,35.7744,35.809,35.7744,35.809,47377.0
2016-05-16 14:05:00,41.42,41.44,41.4,41.41,25248.0,35.8177,35.835,35.8004,35.809,25248.0
2016-05-16 14:10:00,41.41,41.44,41.41,41.43,24900.0,35.809,35.835,35.809,35.8263,24900.0
2016-05-16 14:15:00,41.43,41.45,41.42,41.43,40522.0,35.8263,35.8436,35.8177,35.8263,40522.0
2016-05-16 14:20:00,41.43,41.45,41.42,41.43,35449.0,35.8263,35.8436,35.8177,35.8263,35449.0
2016-05-16 14:25:00,41.42,41.43,41.39,41.41,53716.0,35.8177,35.8263,35.7917,35.809,53716.0
2016-05-16 14:30:00,41.42,41.43,41.41,41.43,30991.0,35.8177,35.8263,35.809,35.8263,30991.0
2016-05-16 14:35:00,41.42,41.43,41.39,41.43,44649.0,35.8177,35.8263,35.7917,35.8263,44649.0
2016-05-16 14:40:00,41.43,41.46,41.43,41.43,34147.0,35.8263,35.8523,35.8263,35.8263,34147.0
2016-05-16 14:45:00,41.43,41.45,41.42,41.44,166001.0,35.8263,35.8436,35.8177,35.835,166001.0
2016-05-16 14:50:00,41.44,41.44,41.41,41.42,43710.0,35.835,35.835,35.809,35.8177,43710.0
2016-05-16 14:55:00,41.42,41.42,41.39,41.41,253204.0,35.8177,35.8177,35.7917,35.809,253204.0
2016-05-16 15:00:00,41.41,41.46,41.41,41.45,58042.0,35.809,35.8523,35.809,35.8436,58042.0
2016-05-16 15:05:00,41.46,41.48,41.44,41.48,36750.0,35.8523,35.8696,35.835,35.8696,36750.0
2016-05-16 15:10:00,41.47,41.48,41.44,41.46,281340.0,35.8609,35.8696,35.835,35.8523,281340.0
2016-05-16 15:15:00,41.46,41.46,41.45,41.45,76551.0,35.8523,35.8523,35.8436,35.8436,76551.0
2016-05-16 15:20:00,41.45,41.46,41.44,41.45,159661.0,35.8436,35.8523,35.835,35.8436,159661.0
2016-05-16 15:25:00,41.45,41.46,41.45,41.45,86323.0,35.8436,35.8523,35.8436,35.8436,86323.0
2016-05-16 15:30:00,41.45,41.46,41.41,41.42,360380.0,35.8436,35.8523,35.809,35.8177,360380.0
2016-05-16 15:35:00,41.42,41.43,41.42,41.42,75846.0,35.8177,35.8263,35.8177,35.8177,75846.0
2016-05-16 15:40:00,41.42,41.43,41.42,41.42,90582.0,35.8177,35.8263,35.8177,35.8177,90582.0
2016-05-16 15:45:00,41.42,41.43,41.37,41.37,109125.0,35.8177,35.8263,35.7744,35.7744,109125.0
2016-05-16 15:50:00,41.38,41.39,41.36,41.36,169473.0,35.7831,35.7917,35.7658,35.7658,169473.0
2016-05-16 15:55:00,41.36,41.37,41.34,41.36,361563.0,35.7658,35.7744,35.7485,35.7658,361563.0
2016-05-17 09:30:00,41.28,41.37,41.24,41.31,75635.0,35.6966,35.7744,35.662,35.7226,75635.0
2016-05-17 09:35:00,41.31,41.31,40.99,41.04,295034.0,35.7226,35.7226,35.4458,35.4891,295034.0
2016-05-17 09:40:00,41.04,41.04,40.91,40.93,243183.0,35.4891,35.4891,35.3767,35.394,243183.0
2016-05-17 09:45:00,40.93,40.97,40.82,40.92,599698.0,35.394,35.4285,35.2988,35.3853,599698.0
2016-05-17 09:50:00,40.92,41.0,40.87,40.97,205444.0,35.3853,35.4545,35.3421,35.4285,205444.0
2016-05-17 09:55:00,40.97,41.2,40.97,41.12,261263.0,35.4285,35.6274,35.4285,35.5583,261263.0
2016-05-17 10:00:00,41.12,41.14,41.01,41.11,206117.0,35.5583,35.5755,35.4631,35.5496,206117.0
2016-05-17 10:05:00,41.1,41.14,41.03,41.07,142653.0,35.541,35.5755,35.4804,35.515,142653.0
2016-05-17 10:10:00,41.08,41.11,41.0,41.04,92209.0,35.5237,35.5496,35.4545,35.4891,92209.0
2016-05-17 10:15:00,41.03,41.13,41.01,41.12,36714.0,35.4804,35.5669,35.4631,35.5583,36714.0
2016-05-17 10:20:00,41.13,41.22,41.13,41.16,88790.0,35.5669,35.6447,35.5669,35.5928,88790.0
2016-05-17 10:25:00,41.17,41.21,41.12,41.15,98902.0,35.6015,35.6361,35.5583,35.5842,98902.0
2016-05-17 10:30:00,41.14,41.15,41.08,41.14,71720.0,35.5755,35.5842,35.5237,35.5755,71720.0
2016-05-17 10:35:00,41.13,41.15,41.06,41.13,83886.0,35.5669,35.5842,35.5064,35.5669,83886.0
2016-05-17 10:40:00,41.14,41.24,41.12,41.23,90294.0,35.5755,35.662,35.5583,35.6534,90294.0
2016-05-17 10:45:00,41.23,41.28,41.21,41.21,89008.0,35.6534,35.6966,35.6361,35.6361,89008.0
2016-05-17 10:50:00,41.22,41.33,41.22,41.33,82882.0,35.6447,35.7398,35.6447,35.7398,82882.0
2016-05-17 10:55:00,41.34,41.4,41.33,41.38,144365.0,35.7485,35.8004,35.7398,35.7831,144365.0
2016-05-17 11:00:00,41.38,41.38,41.28,41.33,78092.0,35.7831,35.7831,35.6966,35.7398,78092.0
2016-05-17 11:05:00,41.34,41.35,41.32,41.32,64810.0,35.7485,35.7571,35.7312,35.7312,64810.0
2016-05-17 11:10:00,41.32,41.34,41.25,41.26,121218.0,35.7312,35.7485,35.6707,35.6793,121218.0
2016-05-17 11:15:00,41.27,41.35,41.23,41.28,65337.0,35.688,35.7571,35.6534,35.6966,65337.0
2016-05-17 11:20:00,41.28,41.29,41.26,41.27,27116.0,35.6966,35.7053,35.6793,35.688,27116.0
2016-05-17 11:25:00,41.27,41.27,41.18,41.19,36538.0,35.688,35.688,35.6101,35.6188,36538.0
2016-05-17 11:30:00,41.19,41.22,41.18,41.22,96263.0,35.6188,35.6447,35.6101,35.6447,96263.0
2016-05-17 11:35:00,41.23,41.24,41.17,41.19,33525.0,35.6534,35.662,35.6015,35.6188,33525.0
2016-05-17 11:40:00,41.19,41.21,41.16,41.18,37749.0,35.6188,35.6361,35.5928,35.6101,37749.0
2016-05-17 11:45:00,41.19,41.24,41.18,41.23,49848.0,35.6188,35.662,35.6101,35.6534,49848.0
2016-05-17 11:50:00,41.23,41.27,41.22,41.23,66821.0,35.6534,35.688,35.6447,35.6534,66821.0
2016-05-17 11:55:00,41.22,41.24,41.2,41.22,37297.0,35.6447,35.662,35.6274,35.6447,37297.0
2016-05-17 12:00:00,41.21,41.22,41.17,41.19,36518.0,35.6361,35.6447,35.6015,35.6188,36518.0
2016-05-17 12:05:00,41.19,41.19,41.11,41.13,58895.0,35.6188,35.6188,35.5496,35.5669,58895.0
2016-05-17 12:10:00,41.13,41.13,41.1,41.11,40699.0,35.5669,35.5669,35.541,35.5496,40699.0
2016-05-17 12:15:00,41.11,41.11,41.04,41.05,28734.0,35.5496,35.5496,35.4891,35.4977,28734.0
2016-05-17 12:20:00,41.05,41.07,41.03,41.05,22118.0,35.4977,35.515,35.4804,35.4977,22118.0
2016-05-17 12:25:00,41.04,41.09,41.04,41.07,385042.0,35.4891,35.5323,35.4891,35.515,385042.0
2016-05-17 12:30:00,41.07,41.08,41.03,41.06,200114.0,35.515,35.5237,35.4804,35.5064,200114.0
2016-05-17 12:35:00,41.06,41.14,41.05,41.13,37808.0,35.5064,35.5755,35.4977,35.5669,37808.0
2016-05-17 12:40:00,41.12,41.14,41.09,41.09,19200.0,35.5583,35.5755,35.5323,35.5323,19200.0
2016-05-17 12:45:00,41.08,41.08,41.05,41.06,15281.0,35.5237,35.5237,35.4977,35.5064,15281.0
2016-05-17 12:50:00,41.07,41.09,41.04,41.05,16698.0,35.515,35.5323,35.4891,35.4977,16698.0
2016-05-17 12:55:00,41.05,41.07,41.02,41.06,39267.0,35.4977,35.515,35.4718,35.5064,39267.0
2016-05-17 13:00:00,41.06,41.06,41.02,41.02,17865.0,35.5064,35.5064,35.4718,35.4718,17865.0
2016-05-17 13:05:00,41.02,41.05,41.02,41.03,21060.0,35.4718,35.4977,35.4718,35.4804,21060.0
2016-05-17 13:10:00,41.03,41.07,41.02,41.07,18185.0,35.4804,35.515,35.4718,35.515,18185.0
2016-05-17 13:15:00,41.07,41.09,41.06,41.09,26712.0,35.515,35.5323,35.5064,35.5323,26712.0
2016-05-17 13:20:00,41.09,41.11,41.08,41.1,76886.0,35.5323,35.5496,35.5237,35.541,76886.0
2016-05-17 13:25:00,41.09,41.1,41.09,41.09,73027.0,35.5323,35.541,35.5323,35.5323,73027.0
2016-05-17 13:30:00,41.09,41.1,41.09,41.1,96248.0,35.5323,35.541,35.5323,35.541,96248.0
2016-05-17 13:35:00,41.1,41.1,41.05,41.05,59918.0,35.541,35.541,35.4977,35.4977,59918.0
2016-05-17 13:40:00,41.04,41.07,41.03,41.03,42121.0,35.4891,35.515,35.4804,35.4804,42121.0
2016-05-17 13:45:00,41.03,41.04,41.01,41.02,35720.0,35.4804,35.4891,35.4631,35.4718,35720.0
2016-05-17 13:50:00,41.01,41.02,40.98,40.98,30534.0,35.4631,35.4718,35.4372,35.4372,30534.0
2016-05-17 13:55:00,40.97,40.97,40.84,40.84,108101.0,35.4285,35.4285,35.3161,35.3161,108101.0
2016-05-17 14:00:00,40.84,40.87,40.83,40.84,56754.0,35.3161,35.3421,35.3075,35.3161,56754.0
2016-05-17 14:05:00,40.84,40.85,40.79,40.79,92208.0,35.3161,35.3248,35.2729,35.2729,92208.0
2016-05-17 14:10:00,40.78,40.79,40.74,40.79,113646.0,35.2642,35.2729,35.2297,35.2729,113646.0
2016-05-17 14:15:00,40.78,40.79,40.68,40.68,78921.0,35.2642,35.2729,35.1778,35.1778,78921.0
2016-05-17 14:20:00,40.67,40.69,40.6,40.62,60099.0,35.1691,35.1864,35.1086,35.1259,60099.0
2016-05-17 14:25:00,40.63,40.66,40.54,40.66,130160.0,35.1345,35.1605,35.0567,35.1605,130160.0
2016-05-17 14:30:00,40.65,40.66,40.61,40.63,42514.0,35.1518,35.1605,35.1172,35.1345,42514.0
2016-05-17 14:35:00,40.61,40.66,40.61,40.64,93506.0,35.1172,35.1605,35.1172,35.1432,93506.0
2016-05-17 14:40:00,40.64,40.65,40.6,40.65,63361.0,35.1432,35.1518,35.1086,35.1518,63361.0
2016-05-17 14:45:00,40.64,40.69,40.64,40.65,28358.0,35.1432,35.1864,35.1432,35.1518,28358.0
2016-05-17 14:50:00,40.65,40.67,40.61,40.64,88086.0,35.1518,35.1691,35.1172,35.1432,88086.0
2016-05-17 14:55:00,40.63,40.68,40.6,40.66,65820.0,35.1345,35.1778,35.1086,35.1605,65820.0
2016-05-17 15:00:00,40.66,40.67,40.63,40.66,52948.0,35.1605,35.1691,35.1345,35.1605,52948.0
2016-05-17 15:05:00,40.66,40.76,40.65,40.73,61939.0,35.1605,35.2469,35.1518,35.221,61939.0
2016-05-17 15:10:00,40.73,40.73,40.68,40.69,55231.0,35.221,35.221,35.1778,35.1864,55231.0
2016-05-17 15:15:00,40.68,40.7,40.66,40.68,51131.0,35.1778,35.1951,35.1605,35.1778,51131.0
2016-05-17 15:20:00,40.67,40.68,40.62,40.63,94438.0,35.1691,35.1778,35.1259,35.1345,94438.0
2016-05-17 15:25:00,40.62,40.64,40.57,40.63,167666.0,35.1259,35.1432,35.0826,35.1345,167666.0
2016-05-17 15:30:00,40.63,40.65,40.61,40.62,64791.0,35.1345,35.1518,35.1172,35.1259,64791.0
2016-05-17 15:35:00,40.62,40.71,40.61,40.71,82553.0,35.1259,35.2037,35.1172,35.2037,82553.0
2016-05-17 15:40:00,40.71,40.74,40.67,40.7,125734.0,35.2037,35.2297,35.1691,35.1951,125734.0
2016-05-17 15:45:00,40.71,40.76,40.71,40.73,122978.0,35.2037,35.2469,35.2037,35.221,122978.0
2016-05-17 15:50:00,40.73,40.74,40.7,40.73,182747.0,35.221,35.2297,35.1951,35.221,182747.0
2016-05-17 15:55:00,40.73,40.78,40.73,40.74,568867.0,35.221,35.2642,35.221,35.2297,568867.0
2016-05-18 09:30:00,40.04,40.3,40.04,40.22,661058.0,34.6243,34.8492,34.6243,34.78,661058.0
2016-05-18 09:35:00,40.23,40.28,40.16,40.19,210754.0,34.7886,34.8319,34.7281,34.754,210754.0
2016-05-18 09:40:00,40.19,40.23,40.14,40.2,357133.0,34.754,34.7886,34.7108,34.7627,357133.0
2016-05-18 09:45:00,40.21,40.28,40.18,40.22,92769.0,34.7713,34.8319,34.7454,34.78,92769.0
2016-05-18 09:50:00,40.21,40.31,40.2,40.3,66297.0,34.7713,34.8578,34.7627,34.8492,66297.0
2016-05-18 09:55:00,40.29,40.29,40.2,40.25,187525.0,34.8405,34.8405,34.7627,34.8059,187525.0
2016-05-18 10:00:00,40.25,40.3,40.22,40.23,311291.0,34.8059,34.8492,34.78,34.7886,311291.0
2016-05-18 10:05:00,40.21,40.3,40.21,40.29,87547.0,34.7713,34.8492,34.7713,34.8405,87547.0
2016-05-18 10:10:00,40.29,40.44,40.29,40.42,56999.0,34.8405,34.9702,34.8405,34.9529,56999.0
2016-05-18 10:15:00,40.43,40.45,40.35,40.36,58321.0,34.9616,34.9789,34.8924,34.901,58321.0
2016-05-18 10:20:00,40.37,40.46,40.35,40.43,65067.0,34.9097,34.9875,34.8924,34.9616,65067.0
2016-05-18 10:25:00,40.43,40.51,40.42,40.48,54883.0,34.9616,35.0308,34.9529,35.0048,54883.0
2016-05-18 10:30:00,40.46,40.46,40.37,40.39,48642.0,34.9875,34.9875,34.9097,34.927,48642.0
2016-05-18 10:35:00,40.38,40.38,40.31,40.33,29030.0,34.9183,34.9183,34.8578,34.8751,29030.0
2016-05-18 10:40:00,40.31,40.35,40.28,40.32,86823.0,34.8578,34.8924,34.8319,34.8665,86823.0
2016-05-18 10:45:00,40.31,40.35,40.26,40.27,39501.0,34.8578,34.8924,34.8146,34.8232,39501.0
2016-05-18 10:50:00,40.26,40.29,40.21,40.22,28240.0,34.8146,34.8405,34.7713,34.78,28240.0
2016-05-18 10:55:00,40.21,40.24,40.14,40.15,71352.0,34.7713,34.7973,34.7108,34.7195,71352.0
2016-05-18 11:00:00,40.15,40.2,40.12,40.16,44857.0,34.7195,34.7627,34.6935,34.7281,44857.0
2016-05-18 11:05:00,40.16,40.21,40.15,40.17,22888.0,34.7281,34.7713,34.7195,34.7367,22888.0
2016-05-18 11:10:00,40.18,40.21,40.15,40.21,67430.0,34.7454,34.7713,34.7195,34.7713,67430.0
2016-05-18 11:15:00,40.21,40.23,40.11,40.15,213935.0,34.7713,34.7886,34.6849,34.7195,213935.0
2016-05-18 11:20:00,40.16,40.17,40.09,40.1,27433.0,34.7281,34.7367,34.6676,34.6762,27433.0
2016-05-18 11:25:00,40.11,40.24,40.11,40.24,54970.0,34.6849,34.7973,34.6849,34.7973,54970.0
2016-05-18 11:30:00,40.24,40.26,40.19,40.21,94586.0,34.7973,34.8146,34.754,34.7713,94586.0
2016-05-18 11:35:00,40.21,40.28,40.2,40.2,93073.0,34.7713,34.8319,34.7627,34.7627,93073.0
2016-05-18 11:40:00,40.21,40.24,40.19,40.2,78589.0,34.7713,34.7973,34.754,34.7627,78589.0
2016-05-18 11:45:00,40.21,40.25,40.2,40.25,41823.0,34.7713,34.8059,34.7627,34.8059,41823.0
2016-05-18 11:50:00,40.24,40.29,40.23,40.25,33210.0,34.7973,34.8405,34.7886,34.8059,33210.0
2016-05-18 11:55:00,40.25,40.32,40.22,40.25,61102.0,34.8059,34.8665,34.78,34.8059,61102.0
2016-05-18 12:00:00,40.24,40.24,40.19,40.21,34455.0,34.7973,34.7973,34.754,34.7713,34455.0
2016-05-18 12:05:00,40.21,40.22,40.2,40.2,29825.0,34.7713,34.78,34.7627,34.7627,29825.0
2016-05-18 12:10:00,40.19,40.23,40.18,40.22,33876.0,34.754,34.7886,34.7454,34.78,33876.0
2016-05-18 12:15:00,40.22,40.23,40.17,40.21,40567.0,34.78,34.7886,34.7367,34.7713,40567.0
2016-05-18 12:20:00,40.21,40.3,40.21,40.29,135224.0,34.7713,34.8492,34.7713,34.8405,135224.0
2016-05-18 12:25:00,40.29,40.3,40.23,40.24,228358.0,34.8405,34.8492,34.7886,34.7973,228358.0
2016-05-18 12:30:00,40.24,40.3,40.24,40.3,121349.0,34.7973,34.8492,34.7973,34.8492,121349.0
2016-05-18 12:35:00,40.3,40.33,40.28,40.33,137667.0,34.8492,34.8751,34.8319,34.8751,137667.0
2016-05-18 12:40:00,40.32,40.33,40.3,40.33,44673.0,34.8665,34.8751,34.8492,34.8751,44673.0
2016-05-18 12:45:00,40.32,40.33,40.3,40.3,34884.0,34.8665,34.8751,34.8492,34.8492,34884.0
2016-05-18 12:50:00,40.3,40.35,40.27,40.35,80889.0,34.8492,34.8924,34.8232,34.8924,80889.0
2016-05-18 12:55:00,40.35,40.44,40.35,40.43,42386.0,34.8924,34.9702,34.8924,34.9616,42386.0
2016-05-18 13:00:00,40.44,40.47,40.4,40.42,32292.0,34.9702,34.9962,34.9356,34.9529,32292.0
2016-05-18 13:05:00,40.42,40.44,40.4,40.4,45887.0,34.9529,34.9702,34.9356,34.9356,45887.0
2016-05-18 13:10:00,40.41,40.44,40.41,40.43,28568.0,34.9443,34.9702,34.9443,34.9616,28568.0
2016-05-18 13:15:00,40.43,40.44,40.39,40.39,17891.0,34.9616,34.9702,34.927,34.927,17891.0
2016-05-18 13:20:00,40.39,40.47,40.39,40.45,34799.0,34.927,34.9962,34.927,34.9789,34799.0
2016-05-18 13:25:00,40.45,40.46,40.4,40.4,25083.0,34.9789,34.9875,34.9356,34.9356,25083.0
2016-05-18 13:30:00,40.4,40.49,40.39,40.44,67742.0,34.9356,35.0135,34.927,34.9702,67742.0
2016-05-18 13:35:00,40.45,40.46,40.42,40.43,14750.0,34.9789,34.9875,34.9529,34.9616,14750.0
2016-05-18 13:40:00,40.43,40.46,40.41,40.41,26932.0,34.9616,34.9875,34.9443,34.9443,26932.0
2016-05-18 13:45:00,40.42,40.47,40.42,40.43,23771.0,34.9529,34.9962,34.9529,34.9616,23771.0
2016-05-18 13:50:00,40.42,40.44,40.37,40.39,45071.0,34.9529,34.9702,34.9097,34.927,45071.0
2016-05-18 13:55:00,40.38,40.41,40.37,40.37,22256.0,34.9183,34.9443,34.9097,34.9097,22256.0
2016-05-18 14:00:00,40.36,40.36,40.17,40.22,112378.0,34.901,34.901,34.7367,34.78,112378.0
2016-05-18 14:05:00,40.21,40.28,40.1,40.28,43805.0,34.7713,34.8319,34.6762,34.8319,43805.0
2016-05-18 14:10:00,40.29,40.29,40.17,40.18,50585.0,34.8405,34.8405,34.7367,34.7454,50585.0
2016-05-18 14:15:00,40.17,40.25,40.11,40.25,92002.0,34.7367,34.8059,34.6849,34.8059,92002.0
2016-05-18 14:20:00,40.24,40.24,40.11,40.17,35361.0,34.7973,34.7973,34.6849,34.7367,35361.0
2016-05-18 14:25:00,40.16,40.16,40.03,40.06,65696.0,34.7281,34.7281,34.6157,34.6416,65696.0
2016-05-18 14:30:00,40.06,40.07,39.95,40.03,91310.0,34.6416,34.6503,34.5465,34.6157,91310.0
2016-05-18 14:35:00,40.04,40.13,40.0,40.08,65516.0,34.6243,34.7022,34.5897,34.6589,65516.0
2016-05-18 14:40:00,40.08,40.15,40.05,40.14,34703.0,34.6589,34.7195,34.633,34.7108,34703.0
2016-05-18 14:45:00,40.14,40.16,40.09,40.15,45374.0,34.7108,34.7281,34.6676,34.7195,45374.0
2016-05-18 14:50:00,40.16,40.25,40.15,40.18,58848.0,34.7281,34.8059,34.7195,34.7454,58848.0
2016-05-18 14:55:00,40.18,40.2,40.15,40.2,28401.0,34.7454,34.7627,34.7195,34.7627,28401.0
2016-05-18 15:00:00,40.2,40.3,40.2,40.27,50714.0,34.7627,34.8492,34.7627,34.8232,50714.0
2016-05-18 15:05:00,40.27,40.29,40.24,40.25,29126.0,34.8232,34.8405,34.7973,34.8059,29126.0
2016-05-18 15:10:00,40.25,40.25,40.15,40.19,53424.0,34.8059,34.8059,34.7195,34.754,53424.0
2016-05-18 15:15:00,40.18,40.19,40.13,40.16,33576.0,34.7454,34.754,34.7022,34.7281,33576.0
2016-05-18 15:20:00,40.16,40.17,40.03,40.05,56253.0,34.7281,34.7367,34.6157,34.633,56253.0
2016-05-18 15:25:00,40.05,40.1,40.04,40.05,55187.0,34.633,34.6762,34.6243,34.633,55187.0
2016-05-18 15:30:00,40.05,40.13,40.05,40.1,151269.0,34.633,34.7022,34.633,34.6762,151269.0
2016-05-18 15:35:00,40.11,40.12,40.02,40.02,116125.0,34.6849,34.6935,34.607,34.607,116125.0
2016-05-18 15:40:00,40.02,40.09,40.02,40.08,43448.0,34.607,34.6676,34.607,34.6589,43448.0
2016-05-18 15:45:00,40.08,40.14,40.08,40.09,94918.0,34.6589,34.7108,34.6589,34.6676,94918.0
2016-05-18 15:50:00,40.09,40.11,40.08,40.1,42957.0,34.6676,34.6849,34.6589,34.6762,42957.0
2016-05-18 15:55:00,40.11,40.19,40.09,40.17,102920.0,34.6849,34.754,34.6676,34.7367,102920.0
2016-05-19 09:30:00,40.29,40.54,40.29,40.52,433103.0,34.8405,35.0567,34.8405,35.0394,433103.0
2016-05-19 09:35:00,40.52,40.7,40.48,40.57,574465.0,35.0394,35.1951,35.0048,35.0826,574465.0
2016-05-19 09:40:00,40.57,40.83,40.57,40.77,637442.0,35.0826,35.3075,35.0826,35.2556,637442.0
2016-05-19 09:45:00,40.77,40.81,40.61,40.69,163035.0,35.2556,35.2902,35.1172,35.1864,163035.0
2016-05-19 09:50:00,40.69,40.72,40.56,40.56,181150.0,35.1864,35.2124,35.074,35.074,181150.0
2016-05-19 09:55:00,40.56,40.6,40.44,40.44,275177.0,35.074,35.1086,34.9702,34.9702,275177.0
2016-05-19 10:00:00,40.44,40.57,40.44,40.57,136090.0,34.9702,35.0826,34.9702,35.0826,136090.0
2016-05-19 10:05:00,40.57,40.61,40.48,40.5,105749.0,35.0826,35.1172,35.0048,35.0221,105749.0
2016-05-19 10:10:00,40.49,40.51,40.33,40.33,93298.0,35.0135,35.0308,34.8751,34.8751,93298.0
2016-05-19 10:15:00,40.34,40.38,40.3,40.31,236329.0,34.8838,34.9183,34.8492,34.8578,236329.0
2016-05-19 10:20:00,40.32,40.43,40.25,40.43,299833.0,34.8665,34.9616,34.8059,34.9616,299833.0
2016-05-19 10:25:00,40.43,40.57,40.42,40.53,305974.0,34.9616,35.0826,34.9529,35.0481,305974.0
2016-05-19 10:30:00,40.53,40.61,40.52,40.6,179949.0,35.0481,35.1172,35.0394,35.1086,179949.0
2016-05-19 10:35:00,40.59,40.6,40.46,40.5,47446.0,35.0999,35.1086,34.9875,35.0221,47446.0
2016-05-19 10:40:00,40.49,40.64,40.47,40.63,46114.0,35.0135,35.1432,34.9962,35.1345,46114.0
2016-05-19 10:45:00,40.63,40.67,40.57,40.62,139127.0,35.1345,35.1691,35.0826,35.1259,139127.0
2016-05-19 10:50:00,40.63,40.63,40.52,40.53,43249.0,35.1345,35.1345,35.0394,35.0481,43249.0
2016-05-19 10:55:00,40.53,40.53,40.49,40.5,57316.0,35.0481,35.0481,35.0135,35.0221,57316.0
2016-05-19 11:00:00,40.5,40.52,40.42,40.44,61086.0,35.0221,35.0394,34.9529,34.9702,61086.0
2016-05-19 11:05:00,40.44,40.47,40.39,40.47,70209.0,34.9702,34.9962,34.927,34.9962,70209.0
2016-05-19 11:10:00,40.46,40.49,40.42,40.43,75861.0,34.9875,35.0135,34.9529,34.9616,75861.0
2016-05-19 11:15:00,40.44,40.56,40.43,40.5,268639.0,34.9702,35.074,34.9616,35.0221,268639.0
2016-05-19 11:20:00,40.5,40.53,40.45,40.47,98874.0,35.0221,35.0481,34.9789,34.9962,98874.0
2016-05-19 11:25:00,40.46,40.51,40.41,40.46,74192.0,34.9875,35.0308,34.9443,34.9875,74192.0
2016-05-19 11:30:00,40.45,40.46,40.43,40.44,48584.0,34.9789,34.9875,34.9616,34.9702,48584.0
2016-05-19 11:35:00,40.44,40.44,40.37,40.38,46452.0,34.9702,34.9702,34.9097,34.9183,46452.0
2016-05-19 11:40:00,40.38,40.4,40.35,40.36,21620.0,34.9183,34.9356,34.8924,34.901,21620.0
2016-05-19 11:45:00,40.35,40.38,40.31,40.38,50656.0,34.8924,34.9183,34.8578,34.9183,50656.0
2016-05-19 11:50:00,40.38,40.41,40.34,40.35,61357.0,34.9183,34.9443,34.8838,34.8924,61357.0
2016-05-19 11:55:00,40.34,40.47,40.34,40.43,151979.0,34.8838,34.9962,34.8838,34.9616,151979.0
2016-05-19 12:00:00,40.42,40.48,40.41,40.45,47356.0,34.9529,35.0048,34.9443,34.9789,47356.0
2016-05-19 12:05:00,40.45,40.47,40.43,40.44,61012.0,34.9789,34.9962,34.9616,34.9702,61012.0
2016-05-19 12:10:00,40.44,40.46,40.42,40.46,164229.0,34.9702,34.9875,34.9529,34.9875,164229.0
2016-05-19 12:15:00,40.46,40.5,40.45,40.47,172957.0,34.9875,35.0221,34.9789,34.9962,172957.0
2016-05-19 12:20:00,40.48,40.53,40.47,40.49,47000.0,35.0048,35.0481,34.9962,35.0135,47000.0
2016-05-19 12:25:00,40.49,40.49,40.41,40.43,25335.0,35.0135,35.0135,34.9443,34.9616,25335.0
2016-05-19 12:30:00,40.42,40.43,40.38,40.39,44254.0,34.9529,34.9616,34.9183,34.927,44254.0
2016-05-19 12:35:00,40.39,40.42,40.36,40.42,39299.0,34.927,34.9529,34.901,34.9529,39299.0
2016-05-19 12:40:00,40.42,40.42,40.36,40.41,74398.0,34.9529,34.9529,34.901,34.9443,74398.0
2016-05-19 12:45:00,40.4,40.4,40.37,40.38,37900.0,34.9356,34.9356,34.9097,34.9183,37900.0
2016-05-19 12:50:00,40.38,40.39,40.31,40.36,181602.0,34.9183,34.927,34.8578,34.901,181602.0
2016-05-19 12:55:00,40.36,40.4,40.35,40.37,66060.0,34.901,34.9356,34.8924,34.9097,66060.0
2016-05-19 13:00:00,40.37,40.42,40.36,40.42,58512.0,34.9097,34.9529,34.901,34.9529,58512.0
2016-05-19 13:05:00,40.42,40.42,40.37,40.41,62706.0,34.9529,34.9529,34.9097,34.9443,62706.0
2016-05-19 13:10:00,40.41,40.47,40.4,40.46,32974.0,34.9443,34.9962,34.9356,34.9875,32974.0
2016-05-19 13:15:00,40.46,40.46,40.42,40.43,31121.0,34.9875,34.9875,34.9529,34.9616,31121.0
2016-05-19 13:20:00,40.44,40.45,40.4,40.43,33361.0,34.9702,34.9789,34.9356,34.9616,33361.0
2016-05-19 13:25:00,40.42,40.44,40.4,40.41,151536.0,34.9529,34.9702,34.9356,34.9443,151536.0
2016-05-19 13:30:00,40.41,40.5,40.39,40.5,168782.0,34.9443,35.0221,34.927,35.0221,168782.0
2016-05-19 13:35:00,40.5,40.55,40.49,40.49,104736.0,35.0221,35.0653,35.0135,35.0135,104736.0
2016-05-19 13:40:00,40.48,40.53,40.48,40.51,56287.0,35.0048,35.0481,35.0048,35.0308,56287.0
2016-05-19 13:45:00,40.51,40.53,40.47,40.47,25317.0,35.0308,35.0481,34.9962,34.9962,25317.0
2016-05-19 13:50:00,40.47,40.53,40.47,40.51,52165.0,34.9962,35.0481,34.9962,35.0308,52165.0
2016-05-19 13:55:00,40.51,40.54,40.5,40.52,21025.0,35.0308,35.0567,35.0221,35.0394,21025.0
2016-05-19 14:00:00,40.52,40.53,40.49,40.49,19653.0,35.0394,35.0481,35.0135,35.0135,19653.0
2016-05-19 14:05:00,40.5,40.53,40.48,40.52,58283.0,35.0221,35.0481,35.0048,35.0394,58283.0
2016-05-19 14:10:00,40.53,40.55,40.51,40.53,35354.0,35.0481,35.0653,35.0308,35.0481,35354.0
2016-05-19 14:15:00,40.54,40.58,40.51,40.57,116375.0,35.0567,35.0913,35.0308,35.0826,116375.0
2016-05-19 14:20:00,40.57,40.58,40.52,40.52,94482.0,35.0826,35.0913,35.0394,35.0394,94482.0
2016-05-19 14:25:00,40.53,40.6,40.52,40.59,38048.0,35.0481,35.1086,35.0394,35.0999,38048.0
2016-05-19 14:30:00,40.58,40.59,40.52,40.54,34485.0,35.0913,35.0999,35.0394,35.0567,34485.0
2016-05-19 14:35:00,40.54,40.56,40.51,40.54,219449.0,35.0567,35.074,35.0308,35.0567,219449.0
2016-05-19 14:40:00,40.54,40.56,40.53,40.54,133473.0,35.0567,35.074,35.0481,35.0567,133473.0
2016-05-19 14:45:00,40.55,40.56,40.49,40.51,41105.0,35.0653,35.074,35.0135,35.0308,41105.0
2016-05-19 14:50:00,40.51,40.52,40.49,40.51,38300.0,35.0308,35.0394,35.0135,35.0308,38300.0
2016-05-19 14:55:00,40.51,40.52,40.48,40.49,21000.0,35.0308,35.0394,35.0048,35.0135,21000.0
2016-05-19 15:00:00,40.5,40.56,40.49,40.54,38022.0,35.0221,35.074,35.0135,35.0567,38022.0
2016-05-19 15:05:00,40.54,40.62,40.54,40.61,117073.0,35.0567,35.1259,35.0567,35.1172,117073.0
2016-05-19 15:10:00,40.61,40.65,40.6,40.64,247868.0,35.1172,35.1518,35.1086,35.1432,247868.0
2016-05-19 15:15:00,40.64,40.65,40.58,40.63,148083.0,35.1432,35.1518,35.0913,35.1345,148083.0
2016-05-19 15:20:00,40.64,40.68,40.62,40.66,92813.0,35.1432,35.1778,35.1259,35.1605,92813.0
2016-05-19 15:25:00,40.66,40.66,40.62,40.65,99028.0,35.1605,35.1605,35.1259,35.1518,99028.0
2016-05-19 15:30:00,40.65,40.65,40.61,40.61,119708.0,35.1518,35.1518,35.1172,35.1172,119708.0
2016-05-19 15:35:00,40.62,40.65,40.61,40.65,85615.0,35.1259,35.1518,35.1172,35.1518,85615.0
2016-05-19 15:40:00,40.65,40.7,40.64,40.64,90655.0,35.1518,35.1951,35.1432,35.1432,90655.0
2016-05-19 15:45:00,40.64,40.71,40.64,40.7,195644.0,35.1432,35.2037,35.1432,35.1951,195644.0
2016-05-19 15:50:00,40.7,40.72,40.68,40.7,326568.0,35.1951,35.2124,35.1778,35.1951,326568.0
2016-05-19 15:55:00,40.7,40.7,40.61,40.64,437698.0,35.1951,35.1951,35.1172,35.1432,437698.0
2016-05-20 09:30:00,40.73,40.8,40.65,40.74,54850.0,35.221,35.2815,35.1518,35.2297,54850.0
2016-05-20 09:35:00,40.74,40.88,40.74,40.76,132407.0,35.2297,35.3507,35.2297,35.2469,132407.0
2016-05-20 09:40:00,40.77,40.79,40.61,40.62,133164.0,35.2556,35.2729,35.1172,35.1259,133164.0
2016-05-20 09:45:00,40.62,40.67,40.57,40.66,83376.0,35.1259,35.1691,35.0826,35.1605,83376.0
2016-05-20 09:50:00,40.66,40.77,40.65,40.76,109560.0,35.1605,35.2556,35.1518,35.2469,109560.0
2016-05-20 09:55:00,40.76,40.8,40.73,40.79,57786.0,35.2469,35.2815,35.221,35.2729,57786.0
2016-05-20 10:00:00,40.8,40.89,40.8,40.88,95468.0,35.2815,35.3594,35.2815,35.3507,95468.0
2016-05-20 10:05:00,40.88,40.93,40.83,40.84,33826.0,35.3507,35.394,35.3075,35.3161,33826.0
2016-05-20 10:10:00,40.84,40.96,40.83,40.93,215799.0,35.3161,35.4199,35.3075,35.394,215799.0
2016-05-20 10:15:00,40.94,40.97,40.89,40.91,221617.0,35.4026,35.4285,35.3594,35.3767,221617.0
2016-05-20 10:20:00,40.93,40.96,40.85,40.91,129029.0,35.394,35.4199,35.3248,35.3767,129029.0
2016-05-20 10:25:00,40.91,40.92,40.83,40.87,96956.0,35.3767,35.3853,35.3075,35.3421,96956.0
2016-05-20 10:30:00,40.87,40.93,40.84,40.88,44126.0,35.3421,35.394,35.3161,35.3507,44126.0
2016-05-20 10:35:00,40.88,40.96,40.88,40.96,104226.0,35.3507,35.4199,35.3507,35.4199,104226.0
2016-05-20 10:40:00,40.96,41.04,40.96,41.02,218617.0,35.4199,35.4891,35.4199,35.4718,218617.0
2016-05-20 10:45:00,41.02,41.08,41.01,41.06,72841.0,35.4718,35.5237,35.4631,35.5064,72841.0
2016-05-20 10:50:00,41.07,41.07,40.97,40.98,73198.0,35.515,35.515,35.4285,35.4372,73198.0
2016-05-20 10:55:00,40.97,41.01,40.96,40.99,95078.0,35.4285,35.4631,35.4199,35.4458,95078.0
2016-05-20 11:00:00,41.0,41.03,40.99,41.02,235581.0,35.4545,35.4804,35.4458,35.4718,235581.0
2016-05-20 11:05:00,41.02,41.03,40.97,40.98,150281.0,35.4718,35.4804,35.4285,35.4372,150281.0
2016-05-20 11:10:00,40.97,41.0,40.95,41.0,78914.0,35.4285,35.4545,35.4112,35.4545,78914.0
2016-05-20 11:15:00,41.0,41.04,40.98,41.04,68671.0,35.4545,35.4891,35.4372,35.4891,68671.0
2016-05-20 11:20:00,41.04,41.09,41.03,41.05,25794.0,35.4891,35.5323,35.4804,35.4977,25794.0
2016-05-20 11:25:00,41.06,41.09,41.05,41.07,174356.0,35.5064,35.5323,35.4977,35.515,174356.0
2016-05-20 11:30:00,41.07,41.1,41.06,41.09,148064.0,35.515,35.541,35.5064,35.5323,148064.0
2016-05-20 11:35:00,41.09,41.15,41.09,41.14,41925.0,35.5323,35.5842,35.5323,35.5755,41925.0
2016-05-20 11:40:00,41.14,41.17,41.13,41.14,65966.0,35.5755,35.6015,35.5669,35.5755,65966.0
2016-05-20 11:45:00,41.15,41.18,41.14,41.15,30938.0,35.5842,35.6101,35.5755,35.5842,30938.0
2016-05-20 11:50:00,41.17,41.17,41.1,41.12,28198.0,35.6015,35.6015,35.541,35.5583,28198.0
2016-05-20 11:55:00,41.13,41.16,41.13,41.14,24700.0,35.5669,35.5928,35.5669,35.5755,24700.0
2016-05-20 12:00:00,41.14,41.14,41.03,41.05,275289.0,35.5755,35.5755,35.4804,35.4977,275289.0
2016-05-20 12:05:00,41.06,41.06,41.05,41.06,120610.0,35.5064,35.5064,35.4977,35.5064,120610.0
2016-05-20 12:10:00,41.05,41.09,41.05,41.08,49970.0,35.4977,35.5323,35.4977,35.5237,49970.0
2016-05-20 12:15:00,41.08,41.11,41.06,41.11,44808.0,35.5237,35.5496,35.5064,35.5496,44808.0
2016-05-20 12:20:00,41.12,41.16,41.11,41.14,61761.0,35.5583,35.5928,35.5496,35.5755,61761.0
2016-05-20 12:25:00,41.13,41.15,41.12,41.13,67160.0,35.5669,35.5842,35.5583,35.5669,67160.0
2016-05-20 12:30:00,41.12,41.13,41.09,41.11,146579.0,35.5583,35.5669,35.5323,35.5496,146579.0
2016-05-20 12:35:00,41.11,41.13,41.11,41.12,42295.0,35.5496,35.5669,35.5496,35.5583,42295.0
2016-05-20 12:40:00,41.12,41.18,41.12,41.16,274473.0,35.5583,35.6101,35.5583,35.5928,274473.0
2016-05-20 12:45:00,41.15,41.25,41.15,41.25,309166.0,35.5842,35.6707,35.5842,35.6707,309166.0
2016-05-20 12:50:00,41.24,41.26,41.21,41.22,57009.0,35.662,35.6793,35.6361,35.6447,57009.0
2016-05-20 12:55:00,41.23,41.24,41.2,41.21,47312.0,35.6534,35.662,35.6274,35.6361,47312.0
2016-05-20 13:00:00,41.22,41.22,41.18,41.18,57030.0,35.6447,35.6447,35.6101,35.6101,57030.0
2016-05-20 13:05:00,41.18,41.2,41.16,41.19,37582.0,35.6101,35.6274,35.5928,35.6188,37582.0
2016-05-20 13:10:00,41.19,41.21,41.17,41.19,25950.0,35.6188,35.6361,35.6015,35.6188,25950.0
2016-05-20 13:15:00,41.19,41.21,41.18,41.19,69313.0,35.6188,35.6361,35.6101,35.6188,69313.0
2016-05-20 13:20:00,41.2,41.22,41.15,41.15,46746.0,35.6274,35.6447,35.5842,35.5842,46746.0
2016-05-20 13:25:00,41.16,41.16,41.12,41.15,76527.0,35.5928,35.5928,35.5583,35.5842,76527.0
2016-05-20 13:30:00,41.16,41.16,41.1,41.12,53306.0,35.5928,35.5928,35.541,35.5583,53306.0
2016-05-20 13:35:00,41.11,41.11,41.04,41.06,44860.0,35.5496,35.5496,35.4891,35.5064,44860.0
2016-05-20 13:40:00,41.05,41.09,41.05,41.08,25472.0,35.4977,35.5323,35.4977,35.5237,25472.0
2016-05-20 13:45:00,41.08,41.08,41.03,41.03,40687.0,35.5237,35.5237,35.4804,35.4804,40687.0
2016-05-20 13:50:00,41.04,41.04,41.01,41.02,34521.0,35.4891,35.4891,35.4631,35.4718,34521.0
2016-05-20 13:55:00,41.02,41.04,41.01,41.04,44297.0,35.4718,35.4891,35.4631,35.4891,44297.0
2016-05-20 14:00:00,41.04,41.07,41.01,41.06,46874.0,35.4891,35.515,35.4631,35.5064,46874.0
2016-05-20 14:05:00,41.06,41.08,41.04,41.07,48810.0,35.5064,35.5237,35.4891,35.515,48810.0
2016-05-20 14:10:00,41.07,41.08,41.06,41.06,36865.0,35.515,35.5237,35.5064,35.5064,36865.0
2016-05-20 14:15:00,41.06,41.09,41.06,41.07,34640.0,35.5064,35.5323,35.5064,35.515,34640.0
2016-05-20 14:20:00,41.07,41.13,41.07,41.13,41411.0,35.515,35.5669,35.515,35.5669,41411.0
2016-05-20 14:25:00,41.14,41.15,41.11,41.14,33701.0,35.5755,35.5842,35.5496,35.5755,33701.0
2016-05-20 14:30:00,41.13,41.16,41.13,41.15,35565.0,35.5669,35.5928,35.5669,35.5842,35565.0
2016-05-20 14:35:00,41.15,41.19,41.14,41.18,156058.0,35.5842,35.6188,35.5755,35.6101,156058.0
2016-05-20 14:40:00,41.19,41.2,41.17,41.18,46087.0,35.6188,35.6274,35.6015,35.6101,46087.0
2016-05-20 14:45:00,41.18,41.18,41.16,41.17,57424.0,35.6101,35.6101,35.5928,35.6015,57424.0
2016-05-20 14:50:00,41.18,41.2,41.15,41.16,58410.0,35.6101,35.6274,35.5842,35.5928,58410.0
2016-05-20 14:55:00,41.16,41.17,41.14,41.16,52889.0,35.5928,35.6015,35.5755,35.5928,52889.0
2016-05-20 15:00:00,41.16,41.17,41.11,41.12,63966.0,35.5928,35.6015,35.5496,35.5583,63966.0
2016-05-20 15:05:00,41.11,41.12,41.08,41.12,63094.0,35.5496,35.5583,35.5237,35.5583,63094.0
2016-05-20 15:10:00,41.12,41.15,41.11,41.14,52476.0,35.5583,35.5842,35.5496,35.5755,52476.0
2016-05-20 15:15:00,41.15,41.16,41.14,41.15,47665.0,35.5842,35.5928,35.5755,35.5842,47665.0
2016-05-20 15:20:00,41.15,41.15,41.1,41.11,93177.0,35.5842,35.5842,35.541,35.5496,93177.0
2016-05-20 15:25:00,41.11,41.14,41.1,41.12,88458.0,35.5496,35.5755,35.541,35.5583,88458.0
2016-05-20 15:30:00,41.12,41.16,41.12,41.14,82793.0,35.5583,35.5928,35.5583,35.5755,82793.0
2016-05-20 15:35:00,41.15,41.16,41.13,41.14,122234.0,35.5842,35.5928,35.5669,35.5755,122234.0
2016-05-20 15:40:00,41.14,41.18,41.14,41.15,131354.0,35.5755,35.6101,35.5755,35.5842,131354.0
2016-05-20 15:45:00,41.15,41.16,41.13,41.14,134858.0,35.5842,35.5928,35.5669,35.5755,134858.0
2016-05-20 15:50:00,41.14,41.18,41.13,41.18,151995.0,35.5755,35.6101,35.5669,35.6101,151995.0
2016-05-20 15:55:00,41.18,41.21,41.18,41.2,321625.0,35.6101,35.6361,35.6101,35.6274,321625.0
2016-05-23 09:30:00,41.22,41.32,41.19,41.31,44275.0,35.6447,35.7312,35.6188,35.7226,44275.0
2016-05-23 09:35:00,41.31,41.41,41.28,41.4,49724.0,35.7226,35.809,35.6966,35.8004,49724.0
2016-05-23 09:40:00,41.4,41.5,41.38,41.44,205272.0,35.8004,35.8869,35.7831,35.835,205272.0
2016-05-23 09:45:00,41.43,41.52,41.36,41.49,89523.0,35.8263,35.9042,35.7658,35.8782,89523.0
2016-05-23 09:50:00,41.49,41.49,41.36,41.42,58470.0,35.8782,35.8782,35.7658,35.8177,58470.0
2016-05-23 09:55:00,41.43,41.43,41.36,41.38,75727.0,35.8263,35.8263,35.7658,35.7831,75727.0
2016-05-23 10:00:00,41.38,41.56,41.37,41.51,66914.0,35.7831,35.9387,35.7744,35.8955,66914.0
2016-05-23 10:05:00,41.51,41.53,41.45,41.47,86053.0,35.8955,35.9128,35.8436,35.8609,86053.0
2016-05-23 10:10:00,41.47,41.49,41.41,41.44,50451.0,35.8609,35.8782,35.809,35.835,50451.0
2016-05-23 10:15:00,41.45,41.51,41.42,41.47,71394.0,35.8436,35.8955,35.8177,35.8609,71394.0
2016-05-23 10:20:00,41.48,41.55,41.4,41.42,99510.0,35.8696,35.9301,35.8004,35.8177,99510.0
2016-05-23 10:25:00,41.43,41.43,41.35,41.35,48663.0,35.8263,35.8263,35.7571,35.7571,48663.0
2016-05-23 10:30:00,41.35,41.38,41.32,41.37,32303.0,35.7571,35.7831,35.7312,35.7744,32303.0
2016-05-23 10:35:00,41.36,41.38,41.28,41.3,78920.0,35.7658,35.7831,35.6966,35.7139,78920.0
2016-05-23 10:40:00,41.31,41.32,41.23,41.24,62738.0,35.7226,35.7312,35.6534,35.662,62738.0
2016-05-23 10:45:00,41.25,41.26,41.23,41.26,24400.0,35.6707,35.6793,35.6534,35.6793,24400.0
2016-05-23 10:50:00,41.26,41.28,41.22,41.22,36417.0,35.6793,35.6966,35.6447,35.6447,36417.0
2016-05-23 10:55:00,41.22,41.29,41.22,41.29,19780.0,35.6447,35.7053,35.6447,35.7053,19780.0
2016-05-23 11:00:00,41.29,41.35,41.28,41.34,219614.0,35.7053,35.7571,35.6966,35.7485,219614.0
2016-05-23 11:05:00,41.35,41.36,41.32,41.36,23798.0,35.7571,35.7658,35.7312,35.7658,23798.0
2016-05-23 11:10:00,41.36,41.36,41.3,41.31,30124.0,35.7658,35.7658,35.7139,35.7226,30124.0
2016-05-23 11:15:00,41.3,41.34,41.28,41.29,31235.0,35.7139,35.7485,35.6966,35.7053,31235.0
2016-05-23 11:20:00,41.29,41.31,41.26,41.27,33981.0,35.7053,35.7226,35.6793,35.688,33981.0
2016-05-23 11:25:00,41.26,41.29,41.25,41.27,126247.0,35.6793,35.7053,35.6707,35.688,126247.0
2016-05-23 11:30:00,41.27,41.28,41.16,41.16,44036.0,35.688,35.6966,35.5928,35.5928,44036.0
2016-05-23 11:35:00,41.16,41.16,41.12,41.15,151302.0,35.5928,35.5928,35.5583,35.5842,151302.0
2016-05-23 11:40:00,41.15,41.18,41.08,41.08,117393.0,35.5842,35.6101,35.5237,35.5237,117393.0
2016-05-23 11:45:00,41.09,41.14,41.09,41.11,16442.0,35.5323,35.5755,35.5323,35.5496,16442.0
2016-05-23 11:50:00,41.11,41.11,41.04,41.04,11764.0,35.5496,35.5496,35.4891,35.4891,11764.0
2016-05-23 11:55:00,41.04,41.09,41.04,41.08,16290.0,35.4891,35.5323,35.4891,35.5237,16290.0
2016-05-23 12:00:00,41.08,41.14,41.07,41.14,25050.0,35.5237,35.5755,35.515,35.5755,25050.0
2016-05-23 12:05:00,41.14,41.19,41.14,41.18,22968.0,35.5755,35.6188,35.5755,35.6101,22968.0
2016-05-23 12:10:00,41.19,41.26,41.19,41.24,10260.0,35.6188,35.6793,35.6188,35.662,10260.0
2016-05-23 12:15:00,41.24,41.26,41.24,41.25,10450.0,35.662,35.6793,35.662,35.6707,10450.0
2016-05-23 12:20:00,41.25,41.26,41.22,41.23,18158.0,35.6707,35.6793,35.6447,35.6534,18158.0
2016-05-23 12:25:00,41.22,41.24,41.19,41.24,15960.0,35.6447,35.662,35.6188,35.662,15960.0
2016-05-23 12:30:00,41.24,41.27,41.23,41.27,48289.0,35.662,35.688,35.6534,35.688,48289.0
2016-05-23 12:35:00,41.26,41.27,41.25,41.26,8158.0,35.6793,35.688,35.6707,35.6793,8158.0
2016-05-23 12:40:00,41.25,41.26,41.22,41.25,28767.0,35.6707,35.6793,35.6447,35.6707,28767.0
2016-05-23 12:45:00,41.24,41.24,41.18,41.19,23330.0,35.662,35.662,35.6101,35.6188,23330.0
2016-05-23 12:50:00,41.18,41.22,41.18,41.22,12183.0,35.6101,35.6447,35.6101,35.6447,12183.0
2016-05-23 12:55:00,41.22,41.22,41.19,41.2,21100.0,35.6447,35.6447,35.6188,35.6274,21100.0
2016-05-23 13:00:00,41.21,41.23,41.21,41.21,20400.0,35.6361,35.6534,35.6361,35.6361,20400.0
2016-05-23 13:05:00,41.22,41.24,41.21,41.21,14336.0,35.6447,35.662,35.6361,35.6361,14336.0
2016-05-23 13:10:00,41.22,41.23,41.21,41.22,10603.0,35.6447,35.6534,35.6361,35.6447,10603.0
2016-05-23 13:15:00,41.23,41.23,41.19,41.19,22271.0,35.6534,35.6534,35.6188,35.6188,22271.0
2016-05-23 13:20:00,41.18,41.19,41.15,41.15,12200.0,35.6101,35.6188,35.5842,35.5842,12200.0
2016-05-23 13:25:00,41.14,41.14,41.11,41.11,11300.0,35.5755,35.5755,35.5496,35.5496,11300.0
2016-05-23 13:30:00,41.11,41.12,41.09,41.1,50531.0,35.5496,35.5583,35.5323,35.541,50531.0
2016-05-23 13:35:00,41.1,41.11,41.07,41.08,36874.0,35.541,35.5496,35.515,35.5237,36874.0
2016-05-23 13:40:00,41.09,41.09,41.07,41.08,14942.0,35.5323,35.5323,35.515,35.5237,14942.0
2016-05-23 13:45:00,41.07,41.09,41.07,41.07,52451.0,35.515,35.5323,35.515,35.515,52451.0
2016-05-23 13:50:00,41.07,41.11,41.06,41.11,16979.0,35.515,35.5496,35.5064,35.5496,16979.0
2016-05-23 13:55:00,41.11,41.15,41.11,41.11,22959.0,35.5496,35.5842,35.5496,35.5496,22959.0
2016-05-23 14:00:00,41.11,41.13,41.1,41.12,9946.0,35.5496,35.5669,35.541,35.5583,9946.0
2016-05-23 14:05:00,41.12,41.13,41.1,41.1,60929.0,35.5583,35.5669,35.541,35.541,60929.0
2016-05-23 14:10:00,41.1,41.12,41.09,41.11,20627.0,35.541,35.5583,35.5323,35.5496,20627.0
2016-05-23 14:15:00,41.11,41.15,41.11,41.13,90040.0,35.5496,35.5842,35.5496,35.5669,90040.0
2016-05-23 14:20:00,41.13,41.14,41.11,41.12,53574.0,35.5669,35.5755,35.5496,35.5583,53574.0
2016-05-23 14:25:00,41.11,41.15,41.1,41.13,67917.0,35.5496,35.5842,35.541,35.5669,67917.0
2016-05-23 14:30:00,41.13,41.14,41.12,41.12,7459.0,35.5669,35.5755,35.5583,35.5583,7459.0
2016-05-23 14:35:00,41.12,41.12,41.07,41.08,16363.0,35.5583,35.5583,35.515,35.5237,16363.0
2016-05-23 14:40:00,41.08,41.09,41.07,41.08,21134.0,35.5237,35.5323,35.515,35.5237,21134.0
2016-05-23 14:45:00,41.07,41.08,41.03,41.04,11674.0,35.515,35.5237,35.4804,35.4891,11674.0
2016-05-23 14:50:00,41.03,41.06,41.03,41.04,13050.0,35.4804,35.5064,35.4804,35.4891,13050.0
2016-05-23 14:55:00,41.04,41.05,40.99,41.01,57025.0,35.4891,35.4977,35.4458,35.4631,57025.0
2016-05-23 15:00:00,41.01,41.02,40.99,40.99,129360.0,35.4631,35.4718,35.4458,35.4458,129360.0
2016-05-23 15:05:00,41.0,41.01,40.95,40.98,476009.0,35.4545,35.4631,35.4112,35.4372,476009.0
2016-05-23 15:10:00,40.98,40.98,40.95,40.96,89276.0,35.4372,35.4372,35.4112,35.4199,89276.0
2016-05-23 15:15:00,40.96,40.96,40.93,40.95,76831.0,35.4199,35.4199,35.394,35.4112,76831.0
2016-05-23 15:20:00,40.94,40.95,40.92,40.94,179994.0,35.4026,35.4112,35.3853,35.4026,179994.0
2016-05-23 15:25:00,40.94,40.95,40.93,40.95,66964.0,35.4026,35.4112,35.394,35.4112,66964.0
2016-05-23 15:30:00,40.95,41.0,40.94,40.98,48536.0,35.4112,35.4545,35.4026,35.4372,48536.0
2016-05-23 15:35:00,40.98,40.98,40.94,40.95,30199.0,35.4372,35.4372,35.4026,35.4112,30199.0
2016-05-23 15:40:00,40.94,40.96,40.93,40.95,44493.0,35.4026,35.4199,35.394,35.4112,44493.0
2016-05-23 15:45:00,40.95,40.96,40.93,40.96,38068.0,35.4112,35.4199,35.394,35.4199,38068.0
2016-05-23 15:50:00,40.95,40.96,40.92,40.92,37416.0,35.4112,35.4199,35.3853,35.3853,37416.0
2016-05-23 15:55:00,40.92,40.92,40.88,40.91,175798.0,35.3853,35.3853,35.3507,35.3767,175798.0
2016-05-24 09:30:00,40.92,41.06,40.92,41.03,42005.0,35.3853,35.5064,35.3853,35.4804,42005.0
2016-05-24 09:35:00,41.03,41.05,40.9,40.91,208409.0,35.4804,35.4977,35.368,35.3767,208409.0
2016-05-24 09:40:00,40.92,40.93,40.81,40.88,101560.0,35.3853,35.394,35.2902,35.3507,101560.0
2016-05-24 09:45:00,40.89,40.95,40.85,40.87,151603.0,35.3594,35.4112,35.3248,35.3421,151603.0
2016-05-24 09:50:00,40.88,40.96,40.87,40.94,117268.0,35.3507,35.4199,35.3421,35.4026,117268.0
2016-05-24 09:55:00,40.94,40.99,40.9,40.93,79843.0,35.4026,35.4458,35.368,35.394,79843.0
2016-05-24 10:00:00,40.93,41.06,40.92,41.06,80331.0,35.394,35.5064,35.3853,35.5064,80331.0
2016-05-24 10:05:00,41.06,41.16,41.05,41.14,87186.0,35.5064,35.5928,35.4977,35.5755,87186.0
2016-05-24 10:10:00,41.14,41.15,41.09,41.11,84072.0,35.5755,35.5842,35.5323,35.5496,84072.0
2016-05-24 10:15:00,41.11,41.15,41.09,41.12,116030.0,35.5496,35.5842,35.5323,35.5583,116030.0
2016-05-24 10:20:00,41.13,41.15,41.07,41.12,85606.0,35.5669,35.5842,35.515,35.5583,85606.0
2016-05-24 10:25:00,41.13,41.17,41.11,41.13,157196.0,35.5669,35.6015,35.5496,35.5669,157196.0
2016-05-24 10:30:00,41.14,41.15,41.04,41.05,110067.0,35.5755,35.5842,35.4891,35.4977,110067.0
2016-05-24 10:35:00,41.05,41.1,41.05,41.09,221989.0,35.4977,35.541,35.4977,35.5323,221989.0
2016-05-24 10:40:00,41.09,41.11,41.02,41.04,70927.0,35.5323,35.5496,35.4718,35.4891,70927.0
2016-05-24 10:45:00,41.04,41.07,41.0,41.03,79297.0,35.4891,35.515,35.4545,35.4804,79297.0
2016-05-24 10:50:00,41.03,41.06,41.01,41.05,82471.0,35.4804,35.5064,35.4631,35.4977,82471.0
2016-05-24 10:55:00,41.05,41.06,41.0,41.06,136604.0,35.4977,35.5064,35.4545,35.5064,136604.0
2016-05-24 11:00:00,41.06,41.14,41.05,41.14,36407.0,35.5064,35.5755,35.4977,35.5755,36407.0
2016-05-24 11:05:00,41.13,41.14,41.09,41.13,26052.0,35.5669,35.5755,35.5323,35.5669,26052.0
2016-05-24 11:10:00,41.13,41.14,41.07,41.08,26750.0,35.5669,35.5755,35.515,35.5237,26750.0
2016-05-24 11:15:00,41.09,41.12,41.06,41.07,32532.0,35.5323,35.5583,35.5064,35.515,32532.0
2016-05-24 11:20:00,41.08,41.11,41.07,41.09,34669.0,35.5237,35.5496,35.515,35.5323,34669.0
2016-05-24 11:25:00,41.1,41.12,41.08,41.1,25599.0,35.541,35.5583,35.5237,35.541,25599.0
2016-05-24 11:30:00,41.1,41.11,41.07,41.1,20688.0,35.541,35.5496,35.515,35.541,20688.0
2016-05-24 11:35:00,41.1,41.13,41.08,41.12,87840.0,35.541,35.5669,35.5237,35.5583,87840.0
2016-05-24 11:40:00,41.11,41.14,41.09,41.14,26504.0,35.5496,35.5755,35.5323,35.5755,26504.0
2016-05-24 11:45:00,41.15,41.16,41.12,41.13,29896.0,35.5842,35.5928,35.5583,35.5669,29896.0
2016-05-24 11:50:00,41.13,41.19,41.12,41.18,45549.0,35.5669,35.6188,35.5583,35.6101,45549.0
2016-05-24 11:55:00,41.18,41.2,41.16,41.19,28021.0,35.6101,35.6274,35.5928,35.6188,28021.0
2016-05-24 12:00:00,41.19,41.21,41.18,41.2,42199.0,35.6188,35.6361,35.6101,35.6274,42199.0
2016-05-24 12:05:00,41.21,41.24,41.19,41.23,27726.0,35.6361,35.662,35.6188,35.6534,27726.0
2016-05-24 12:10:00,41.23,41.24,41.19,41.19,61796.0,35.6534,35.662,35.6188,35.6188,61796.0
2016-05-24 12:15:00,41.19,41.22,41.19,41.21,21956.0,35.6188,35.6447,35.6188,35.6361,21956.0
2016-05-24 12:20:00,41.21,41.23,41.2,41.21,19806.0,35.6361,35.6534,35.6274,35.6361,19806.0
2016-05-24 12:25:00,41.21,41.24,41.2,41.22,67800.0,35.6361,35.662,35.6274,35.6447,67800.0
2016-05-24 12:30:00,41.22,41.23,41.2,41.22,30799.0,35.6447,35.6534,35.6274,35.6447,30799.0
2016-05-24 12:35:00,41.22,41.22,41.2,41.21,15662.0,35.6447,35.6447,35.6274,35.6361,15662.0
2016-05-24 12:40:00,41.21,41.22,41.19,41.22,15422.0,35.6361,35.6447,35.6188,35.6447,15422.0
2016-05-24 12:45:00,41.23,41.23,41.21,41.22,22324.0,35.6534,35.6534,35.6361,35.6447,22324.0
2016-05-24 12:50:00,41.23,41.28,41.22,41.26,21083.0,35.6534,35.6966,35.6447,35.6793,21083.0
2016-05-24 12:55:00,41.26,41.29,41.25,41.29,23240.0,35.6793,35.7053,35.6707,35.7053,23240.0
2016-05-24 13:00:00,41.29,41.31,41.27,41.3,33310.0,35.7053,35.7226,35.688,35.7139,33310.0
2016-05-24 13:05:00,41.3,41.31,41.25,41.28,41724.0,35.7139,35.7226,35.6707,35.6966,41724.0
2016-05-24 13:10:00,41.28,41.3,41.27,41.3,25943.0,35.6966,35.7139,35.688,35.7139,25943.0
2016-05-24 13:15:00,41.3,41.34,41.29,41.34,52709.0,35.7139,35.7485,35.7053,35.7485,52709.0
2016-05-24 13:20:00,41.33,41.36,41.33,41.34,40955.0,35.7398,35.7658,35.7398,35.7485,40955.0
2016-05-24 13:25:00,41.34,41.34,41.32,41.33,39371.0,35.7485,35.7485,35.7312,35.7398,39371.0
2016-05-24 13:30:00,41.34,41.34,41.32,41.32,29429.0,35.7485,35.7485,35.7312,35.7312,29429.0
2016-05-24 13:35:00,41.31,41.31,41.29,41.3,27315.0,35.7226,35.7226,35.7053,35.7139,27315.0
2016-05-24 13:40:00,41.3,41.33,41.28,41.29,54352.0,35.7139,35.7398,35.6966,35.7053,54352.0
2016-05-24 13:45:00,41.29,41.36,41.28,41.35,45368.0,35.7053,35.7658,35.6966,35.7571,45368.0
2016-05-24 13:50:00,41.35,41.36,41.32,41.33,37497.0,35.7571,35.7658,35.7312,35.7398,37497.0
2016-05-24 13:55:00,41.32,41.33,41.29,41.3,29300.0,35.7312,35.7398,35.7053,35.7139,29300.0
2016-05-24 14:00:00,41.29,41.31,41.28,41.29,15460.0,35.7053,35.7226,35.6966,35.7053,15460.0
2016-05-24 14:05:00,41.29,41.31,41.26,41.29,37158.0,35.7053,35.7226,35.6793,35.7053,37158.0
2016-05-24 14:10:00,41.29,41.33,41.29,41.33,14800.0,35.7053,35.7398,35.7053,35.7398,14800.0
2016-05-24 14:15:00,41.32,41.32,41.3,41.3,19371.0,35.7312,35.7312,35.7139,35.7139,19371.0
2016-05-24 14:20:00,41.3,41.31,41.27,41.27,20545.0,35.7139,35.7226,35.688,35.688,20545.0
2016-05-24 14:25:00,41.28,41.28,41.26,41.27,11910.0,35.6966,35.6966,35.6793,35.688,11910.0
2016-05-24 14:30:00,41.27,41.3,41.26,41.28,13460.0,35.688,35.7139,35.6793,35.6966,13460.0
2016-05-24 14:35:00,41.27,41.28,41.24,41.26,19440.0,35.688,35.6966,35.662,35.6793,19440.0
2016-05-24 14:40:00,41.26,41.29,41.22,41.22,29160.0,35.6793,35.7053,35.6447,35.6447,29160.0
2016-05-24 14:45:00,41.23,41.26,41.23,41.26,13344.0,35.6534,35.6793,35.6534,35.6793,13344.0
2016-05-24 14:50:00,41.26,41.28,41.25,41.25,21925.0,35.6793,35.6966,35.6707,35.6707,21925.0
2016-05-24 14:55:00,41.26,41.28,41.22,41.23,47583.0,35.6793,35.6966,35.6447,35.6534,47583.0
2016-05-24 15:00:00,41.23,41.29,41.23,41.28,40396.0,35.6534,35.7053,35.6534,35.6966,40396.0
2016-05-24 15:05:00,41.28,41.28,41.22,41.22,85172.0,35.6966,35.6966,35.6447,35.6447,85172.0
2016-05-24 15:10:00,41.23,41.26,41.23,41.26,20710.0,35.6534,35.6793,35.6534,35.6793,20710.0
2016-05-24 15:15:00,41.26,41.29,41.25,41.28,135661.0,35.6793,35.7053,35.6707,35.6966,135661.0
2016-05-24 15:20:00,41.28,41.33,41.27,41.33,70176.0,35.6966,35.7398,35.688,35.7398,70176.0
2016-05-24 15:25:00,41.32,41.32,41.26,41.29,51223.0,35.7312,35.7312,35.6793,35.7053,51223.0
2016-05-24 15:30:00,41.29,41.3,41.24,41.24,61081.0,35.7053,35.7139,35.662,35.662,61081.0
2016-05-24 15:35:00,41.24,41.26,41.23,41.24,63154.0,35.662,35.6793,35.6534,35.662,63154.0
2016-05-24 15:40:00,41.24,41.26,41.23,41.24,109509.0,35.662,35.6793,35.6534,35.662,109509.0
2016-05-24 15:45:00,41.25,41.26,41.21,41.22,209242.0,35.6707,35.6793,35.6361,35.6447,209242.0
2016-05-24 15:50:00,41.21,41.24,41.21,41.22,119445.0,35.6361,35.662,35.6361,35.6447,119445.0
2016-05-24 15:55:00,41.21,41.22,41.18,41.19,164630.0,35.6361,35.6447,35.6101,35.6188,164630.0
2016-05-25 09:30:00,41.44,41.44,41.14,41.22,46865.0,35.835,35.835,35.5755,35.6447,46865.0
2016-05-25 09:35:00,41.2,41.2,41.11,41.17,37070.0,35.6274,35.6274,35.5496,35.6015,37070.0
2016-05-25 09:40:00,41.16,41.21,41.14,41.16,55645.0,35.5928,35.6361,35.5755,35.5928,55645.0
2016-05-25 09:45:00,41.18,41.19,41.08,41.1,57581.0,35.6101,35.6188,35.5237,35.541,57581.0
2016-05-25 09:50:00,41.11,41.16,41.1,41.16,77733.0,35.5496,35.5928,35.541,35.5928,77733.0
2016-05-25 09:55:00,41.16,41.21,41.14,41.17,28580.0,35.5928,35.6361,35.5755,35.6015,28580.0
2016-05-25 10:00:00,41.16,41.23,41.16,41.21,104726.0,35.5928,35.6534,35.5928,35.6361,104726.0
2016-05-25 10:05:00,41.22,41.28,41.21,41.26,193516.0,35.6447,35.6966,35.6361,35.6793,193516.0
2016-05-25 10:10:00,41.26,41.32,41.26,41.29,124082.0,35.6793,35.7312,35.6793,35.7053,124082.0
2016-05-25 10:15:00,41.29,41.33,41.26,41.32,61183.0,35.7053,35.7398,35.6793,35.7312,61183.0
2016-05-25 10:20:00,41.33,41.39,41.28,41.39,181304.0,35.7398,35.7917,35.6966,35.7917,181304.0
2016-05-25 10:25:00,41.39,41.4,41.35,41.35,50192.0,35.7917,35.8004,35.7571,35.7571,50192.0
2016-05-25 10:30:00,41.35,41.41,41.32,41.33,114138.0,35.7571,35.809,35.7312,35.7398,114138.0
2016-05-25 10:35:00,41.34,41.39,41.33,41.36,33277.0,35.7485,35.7917,35.7398,35.7658,33277.0
2016-05-25 10:40:00,41.36,41.45,41.35,41.44,30260.0,35.7658,35.8436,35.7571,35.835,30260.0
2016-05-25 10:45:00,41.44,41.46,41.41,41.43,65033.0,35.835,35.8523,35.809,35.8263,65033.0
2016-05-25 10:50:00,41.43,41.51,41.41,41.51,131843.0,35.8263,35.8955,35.809,35.8955,131843.0
2016-05-25 10:55:00,41.51,41.51,41.48,41.51,64770.0,35.8955,35.8955,35.8696,35.8955,64770.0
2016-05-25 11:00:00,41.5,41.57,41.5,41.55,90199.0,35.8869,35.9474,35.8869,35.9301,90199.0
2016-05-25 11:05:00,41.55,41.56,41.47,41.47,20378.0,35.9301,35.9387,35.8609,35.8609,20378.0
2016-05-25 11:10:00,41.47,41.49,41.43,41.43,145464.0,35.8609,35.8782,35.8263,35.8263,145464.0
2016-05-25 11:15:00,41.44,41.5,41.43,41.47,193499.0,35.835,35.8869,35.8263,35.8609,193499.0
2016-05-25 11:20:00,41.48,41.49,41.4,41.4,133123.0,35.8696,35.8782,35.8004,35.8004,133123.0
2016-05-25 11:25:00,41.4,41.4,41.34,41.35,22741.0,35.8004,35.8004,35.7485,35.7571,22741.0
2016-05-25 11:30:00,41.35,41.38,41.32,41.38,50319.0,35.7571,35.7831,35.7312,35.7831,50319.0
2016-05-25 11:35:00,41.39,41.39,41.35,41.36,23605.0,35.7917,35.7917,35.7571,35.7658,23605.0
2016-05-25 11:40:00,41.36,41.43,41.36,41.4,117014.0,35.7658,35.8263,35.7658,35.8004,117014.0
2016-05-25 11:45:00,41.4,41.46,41.4,41.45,16381.0,35.8004,35.8523,35.8004,35.8436,16381.0
2016-05-25 11:50:00,41.45,41.5,41.44,41.47,18179.0,35.8436,35.8869,35.835,35.8609,18179.0
2016-05-25 11:55:00,41.46,41.51,41.46,41.49,15325.0,35.8523,35.8955,35.8523,35.8782,15325.0
2016-05-25 12:00:00,41.5,41.5,41.46,41.48,31744.0,35.8869,35.8869,35.8523,35.8696,31744.0
2016-05-25 12:05:00,41.48,41.49,41.46,41.48,118371.0,35.8696,35.8782,35.8523,35.8696,118371.0
2016-05-25 12:10:00,41.49,41.53,41.47,41.52,273676.0,35.8782,35.9128,35.8609,35.9042,273676.0
2016-05-25 12:15:00,41.53,41.56,41.52,41.54,269993.0,35.9128,35.9387,35.9042,35.9214,269993.0
2016-05-25 12:20:00,41.54,41.57,41.54,41.56,183608.0,35.9214,35.9474,35.9214,35.9387,183608.0
2016-05-25 12:25:00,41.56,41.57,41.52,41.53,232511.0,35.9387,35.9474,35.9042,35.9128,232511.0
2016-05-25 12:30:00,41.54,41.56,41.54,41.56,38498.0,35.9214,35.9387,35.9214,35.9387,38498.0
2016-05-25 12:35:00,41.57,41.57,41.55,41.56,152909.0,35.9474,35.9474,35.9301,35.9387,152909.0
2016-05-25 12:40:00,41.56,41.58,41.55,41.56,77403.0,35.9387,35.956,35.9301,35.9387,77403.0
2016-05-25 12:45:00,41.56,41.58,41.54,41.55,111772.0,35.9387,35.956,35.9214,35.9301,111772.0
2016-05-25 12:50:00,41.56,41.57,41.56,41.56,30505.0,35.9387,35.9474,35.9387,35.9387,30505.0
2016-05-25 12:55:00,41.56,41.59,41.56,41.57,16436.0,35.9387,35.9647,35.9387,35.9474,16436.0
2016-05-25 13:00:00,41.57,41.65,41.57,41.65,79438.0,35.9474,36.0166,35.9474,36.0166,79438.0
2016-05-25 13:05:00,41.64,41.69,41.64,41.67,128096.0,36.0079,36.0512,36.0079,36.0339,128096.0
2016-05-25 13:10:00,41.68,41.68,41.66,41.68,102053.0,36.0425,36.0425,36.0252,36.0425,102053.0
2016-05-25 13:15:00,41.68,41.72,41.68,41.71,169463.0,36.0425,36.0771,36.0425,36.0685,169463.0
2016-05-25 13:20:00,41.71,41.74,41.7,41.73,59721.0,36.0685,36.0944,36.0598,36.0857,59721.0
2016-05-25 13:25:00,41.72,41.73,41.69,41.72,173642.0,36.0771,36.0857,36.0512,36.0771,173642.0
2016-05-25 13:30:00,41.72,41.74,41.71,41.72,145933.0,36.0771,36.0944,36.0685,36.0771,145933.0
2016-05-25 13:35:00,41.72,41.73,41.7,41.71,147572.0,36.0771,36.0857,36.0598,36.0685,147572.0
2016-05-25 13:40:00,41.71,41.73,41.69,41.73,79523.0,36.0685,36.0857,36.0512,36.0857,79523.0
2016-05-25 13:45:00,41.73,41.74,41.72,41.74,85022.0,36.0857,36.0944,36.0771,36.0944,85022.0
2016-05-25 13:50:00,41.75,41.77,41.75,41.75,39975.0,36.103,36.1203,36.103,36.103,39975.0
2016-05-25 13:55:00,41.75,41.78,41.72,41.78,34050.0,36.103,36.129,36.0771,36.129,34050.0
2016-05-25 14:00:00,41.77,41.78,41.72,41.73,24523.0,36.1203,36.129,36.0771,36.0857,24523.0
2016-05-25 14:05:00,41.73,41.73,41.71,41.72,35481.0,36.0857,36.0857,36.0685,36.0771,35481.0
2016-05-25 14:10:00,41.72,41.72,41.69,41.69,51388.0,36.0771,36.0771,36.0512,36.0512,51388.0
2016-05-25 14:15:00,41.69,41.71,41.69,41.7,40444.0,36.0512,36.0685,36.0512,36.0598,40444.0
2016-05-25 14:20:00,41.7,41.73,41.7,41.73,61899.0,36.0598,36.0857,36.0598,36.0857,61899.0
2016-05-25 14:25:00,41.73,41.73,41.71,41.72,20444.0,36.0857,36.0857,36.0685,36.0771,20444.0
2016-05-25 14:30:00,41.72,41.74,41.71,41.74,34963.0,36.0771,36.0944,36.0685,36.0944,34963.0
2016-05-25 14:35:00,41.75,41.75,41.73,41.74,14389.0,36.103,36.103,36.0857,36.0944,14389.0
2016-05-25 14:40:00,41.74,41.76,41.74,41.75,137461.0,36.0944,36.1117,36.0944,36.103,137461.0
2016-05-25 14:45:00,41.75,41.78,41.69,41.7,42614.0,36.103,36.129,36.0512,36.0598,42614.0
2016-05-25 14:50:00,41.7,41.72,41.67,41.69,69238.0,36.0598,36.0771,36.0339,36.0512,69238.0
2016-05-25 14:55:00,41.69,41.71,41.67,41.68,23910.0,36.0512,36.0685,36.0339,36.0425,23910.0
2016-05-25 15:00:00,41.68,41.69,41.66,41.66,20551.0,36.0425,36.0512,36.0252,36.0252,20551.0
2016-05-25 15:05:00,41.66,41.69,41.65,41.69,23411.0,36.0252,36.0512,36.0166,36.0512,23411.0
2016-05-25 15:10:00,41.69,41.7,41.66,41.69,44098.0,36.0512,36.0598,36.0252,36.0512,44098.0
2016-05-25 15:15:00,41.69,41.72,41.68,41.71,37716.0,36.0512,36.0771,36.0425,36.0685,37716.0
2016-05-25 15:20:00,41.72,41.75,41.71,41.75,38152.0,36.0771,36.103,36.0685,36.103,38152.0
2016-05-25 15:25:00,41.75,41.8,41.75,41.8,52252.0,36.103,36.1463,36.103,36.1463,52252.0
2016-05-25 15:30:00,41.79,41.8,41.76,41.77,130421.0,36.1376,36.1463,36.1117,36.1203,130421.0
2016-05-25 15:35:00,41.77,41.77,41.75,41.76,118351.0,36.1203,36.1203,36.103,36.1117,118351.0
2016-05-25 15:40:00,41.76,41.77,41.74,41.76,90351.0,36.1117,36.1203,36.0944,36.1117,90351.0
2016-05-25 15:45:00,41.76,41.76,41.72,41.75,98052.0,36.1117,36.1117,36.0771,36.103,98052.0
2016-05-25 15:50:00,41.74,41.75,41.69,41.7,216573.0,36.0944,36.103,36.0512,36.0598,216573.0
2016-05-25 15:55:00,41.69,41.72,41.67,41.68,203995.0,36.0512,36.0771,36.0339,36.0425,203995.0
2016-05-26 09:30:00,42.1,42.22,41.98,42.1,285875.0,36.4057,36.5095,36.3019,36.4057,285875.0
2016-05-26 09:35:00,42.1,42.1,41.86,42.03,73496.0,36.4057,36.4057,36.1982,36.3452,73496.0
2016-05-26 09:40:00,42.03,42.11,41.95,42.11,222950.0,36.3452,36.4143,36.276,36.4143,222950.0
2016-05-26 09:45:00,42.1,42.13,41.96,42.04,299895.0,36.4057,36.4316,36.2846,36.3538,299895.0
2016-05-26 09:50:00,42.05,42.06,41.95,41.96,151658.0,36.3625,36.3711,36.276,36.2846,151658.0
2016-05-26 09:55:00,41.95,42.0,41.86,41.88,160659.0,36.276,36.3192,36.1982,36.2155,160659.0
2016-05-26 10:00:00,41.88,41.94,41.86,41.94,156792.0,36.2155,36.2673,36.1982,36.2673,156792.0
2016-05-26 10:05:00,41.93,41.95,41.85,41.85,86149.0,36.2587,36.276,36.1895,36.1895,86149.0
2016-05-26 10:10:00,41.86,41.93,41.85,41.93,135974.0,36.1982,36.2587,36.1895,36.2587,135974.0
2016-05-26 10:15:00,41.92,42.04,41.92,42.03,92866.0,36.25,36.3538,36.25,36.3452,92866.0
2016-05-26 10:20:00,42.03,42.03,41.88,41.92,61940.0,36.3452,36.3452,36.2155,36.25,61940.0
2016-05-26 10:25:00,41.92,41.97,41.88,41.92,56391.0,36.25,36.2933,36.2155,36.25,56391.0
2016-05-26 10:30:00,41.92,41.99,41.91,41.93,68566.0,36.25,36.3106,36.2414,36.2587,68566.0
2016-05-26 10:35:00,41.94,41.94,41.9,41.9,80921.0,36.2673,36.2673,36.2328,36.2328,80921.0
2016-05-26 10:40:00,41.9,41.94,41.88,41.88,53519.0,36.2328,36.2673,36.2155,36.2155,53519.0
2016-05-26 10:45:00,41.89,41.89,41.83,41.85,42761.0,36.2241,36.2241,36.1722,36.1895,42761.0
2016-05-26 10:50:00,41.85,41.86,41.82,41.85,107024.0,36.1895,36.1982,36.1636,36.1895,107024.0
2016-05-26 10:55:00,41.84,41.88,41.81,41.81,48887.0,36.1809,36.2155,36.1549,36.1549,48887.0
2016-05-26 11:00:00,41.81,41.84,41.77,41.77,115731.0,36.1549,36.1809,36.1203,36.1203,115731.0
2016-05-26 11:05:00,41.77,41.78,41.71,41.72,131450.0,36.1203,36.129,36.0685,36.0771,131450.0
2016-05-26 11:10:00,41.72,41.74,41.67,41.74,39215.0,36.0771,36.0944,36.0339,36.0944,39215.0
2016-05-26 11:15:00,41.74,41.75,41.68,41.69,32360.0,36.0944,36.103,36.0425,36.0512,32360.0
2016-05-26 11:20:00,41.7,41.73,41.68,41.72,37001.0,36.0598,36.0857,36.0425,36.0771,37001.0
2016-05-26 11:25:00,41.72,41.76,41.71,41.73,52041.0,36.0771,36.1117,36.0685,36.0857,52041.0
2016-05-26 11:30:00,41.74,41.77,41.72,41.73,36889.0,36.0944,36.1203,36.0771,36.0857,36889.0
2016-05-26 11:35:00,41.73,41.75,41.72,41.74,32625.0,36.0857,36.103,36.0771,36.0944,32625.0
2016-05-26 11:40:00,41.73,41.81,41.73,41.79,37415.0,36.0857,36.1549,36.0857,36.1376,37415.0
2016-05-26 11:45:00,41.79,41.85,41.79,41.81,44482.0,36.1376,36.1895,36.1376,36.1549,44482.0
2016-05-26 11:50:00,41.81,41.87,41.8,41.85,258919.0,36.1549,36.2068,36.1463,36.1895,258919.0
2016-05-26 11:55:00,41.85,41.86,41.82,41.85,25021.0,36.1895,36.1982,36.1636,36.1895,25021.0
2016-05-26 12:00:00,41.84,41.87,41.81,41.82,51333.0,36.1809,36.2068,36.1549,36.1636,51333.0
2016-05-26 12:05:00,41.83,41.85,41.81,41.82,24602.0,36.1722,36.1895,36.1549,36.1636,24602.0
2016-05-26 12:10:00,41.83,41.83,41.79,41.8,62494.0,36.1722,36.1722,36.1376,36.1463,62494.0
2016-05-26 12:15:00,41.79,41.79,41.76,41.78,34628.0,36.1376,36.1376,36.1117,36.129,34628.0
2016-05-26 12:20:00,41.77,41.78,41.75,41.76,23623.0,36.1203,36.129,36.103,36.1117,23623.0
2016-05-26 12:25:00,41.76,41.78,41.75,41.77,33079.0,36.1117,36.129,36.103,36.1203,33079.0
2016-05-26 12:30:00,41.77,41.78,41.74,41.75,26927.0,36.1203,36.129,36.0944,36.103,26927.0
2016-05-26 12:35:00,41.75,41.78,41.73,41.78,46430.0,36.103,36.129,36.0857,36.129,46430.0
2016-05-26 12:40:00,41.78,41.79,41.77,41.78,29400.0,36.129,36.1376,36.1203,36.129,29400.0
2016-05-26 12:45:00,41.79,41.79,41.77,41.79,153190.0,36.1376,36.1376,36.1203,36.1376,153190.0
2016-05-26 12:50:00,41.79,41.82,41.79,41.8,58858.0,36.1376,36.1636,36.1376,36.1463,58858.0
2016-05-26 12:55:00,41.79,41.81,41.77,41.81,27774.0,36.1376,36.1549,36.1203,36.1549,27774.0
2016-05-26 13:00:00,41.81,41.81,41.78,41.79,40821.0,36.1549,36.1549,36.129,36.1376,40821.0
2016-05-26 13:05:00,41.79,41.8,41.77,41.78,51127.0,36.1376,36.1463,36.1203,36.129,51127.0
2016-05-26 13:10:00,41.78,41.81,41.76,41.8,30195.0,36.129,36.1549,36.1117,36.1463,30195.0
2016-05-26 13:15:00,41.81,41.86,41.81,41.82,40455.0,36.1549,36.1982,36.1549,36.1636,40455.0
2016-05-26 13:20:00,41.82,41.84,41.81,41.84,35065.0,36.1636,36.1809,36.1549,36.1809,35065.0
2016-05-26 13:25:00,41.85,41.85,41.81,41.83,31679.0,36.1895,36.1895,36.1549,36.1722,31679.0
2016-05-26 13:30:00,41.83,41.86,41.82,41.84,62899.0,36.1722,36.1982,36.1636,36.1809,62899.0
2016-05-26 13:35:00,41.84,41.85,41.83,41.84,55938.0,36.1809,36.1895,36.1722,36.1809,55938.0
2016-05-26 13:40:00,41.84,41.84,41.81,41.82,48300.0,36.1809,36.1809,36.1549,36.1636,48300.0
2016-05-26 13:45:00,41.82,41.82,41.8,41.82,36672.0,36.1636,36.1636,36.1463,36.1636,36672.0
2016-05-26 13:50:00,41.81,41.81,41.77,41.8,32539.0,36.1549,36.1549,36.1203,36.1463,32539.0
2016-05-26 13:55:00,41.81,41.85,41.8,41.84,42279.0,36.1549,36.1895,36.1463,36.1809,42279.0
2016-05-26 14:00:00,41.84,41.88,41.84,41.87,18054.0,36.1809,36.2155,36.1809,36.2068,18054.0
2016-05-26 14:05:00,41.87,41.89,41.86,41.87,55367.0,36.2068,36.2241,36.1982,36.2068,55367.0
2016-05-26 14:10:00,41.87,41.9,41.87,41.9,34173.0,36.2068,36.2328,36.2068,36.2328,34173.0
2016-05-26 14:15:00,41.9,41.93,41.88,41.89,75487.0,36.2328,36.2587,36.2155,36.2241,75487.0
2016-05-26 14:20:00,41.9,41.91,41.88,41.91,41284.0,36.2328,36.2414,36.2155,36.2414,41284.0
2016-05-26 14:25:00,41.91,41.91,41.89,41.89,49190.0,36.2414,36.2414,36.2241,36.2241,49190.0
2016-05-26 14:30:00,41.89,41.9,41.87,41.9,53236.0,36.2241,36.2328,36.2068,36.2328,53236.0
2016-05-26 14:35:00,41.9,41.91,41.88,41.9,28936.0,36.2328,36.2414,36.2155,36.2328,28936.0
2016-05-26 14:40:00,41.9,41.9,41.88,41.89,34989.0,36.2328,36.2328,36.2155,36.2241,34989.0
2016-05-26 14:45:00,41.88,41.9,41.87,41.88,26980.0,36.2155,36.2328,36.2068,36.2155,26980.0
2016-05-26 14:50:00,41.88,41.88,41.85,41.85,21699.0,36.2155,36.2155,36.1895,36.1895,21699.0
2016-05-26 14:55:00,41.85,41.85,41.83,41.84,56981.0,36.1895,36.1895,36.1722,36.1809,56981.0
2016-05-26 15:00:00,41.84,41.88,41.83,41.87,33710.0,36.1809,36.2155,36.1722,36.2068,33710.0
2016-05-26 15:05:00,41.87,41.87,41.83,41.84,50770.0,36.2068,36.2068,36.1722,36.1809,50770.0
2016-05-26 15:10:00,41.84,41.85,41.83,41.84,38449.0,36.1809,36.1895,36.1722,36.1809,38449.0
2016-05-26 15:15:00,41.84,41.86,41.84,41.86,50091.0,36.1809,36.1982,36.1809,36.1982,50091.0
2016-05-26 15:20:00,41.86,41.87,41.85,41.86,19707.0,36.1982,36.2068,36.1895,36.1982,19707.0
2016-05-26 15:25:00,41.86,41.87,41.84,41.84,41555.0,36.1982,36.2068,36.1809,36.1809,41555.0
2016-05-26 15:30:00,41.84,41.85,41.84,41.84,47980.0,36.1809,36.1895,36.1809,36.1809,47980.0
2016-05-26 15:35:00,41.84,41.86,41.83,41.85,87683.0,36.1809,36.1982,36.1722,36.1895,87683.0
2016-05-26 15:40:00,41.86,41.86,41.84,41.84,38705.0,36.1982,36.1982,36.1809,36.1809,38705.0
2016-05-26 15:45:00,41.84,41.85,41.81,41.81,41355.0,36.1809,36.1895,36.1549,36.1549,41355.0
2016-05-26 15:50:00,41.81,41.81,41.79,41.8,42566.0,36.1549,36.1549,36.1376,36.1463,42566.0
2016-05-26 15:55:00,41.8,41.81,41.78,41.8,137624.0,36.1463,36.1549,36.129,36.1463,137624.0
2016-05-27 09:30:00,41.98,42.37,41.94,41.97,23306.0,36.3019,36.6392,36.2673,36.2933,23306.0
2016-05-27 09:35:00,41.97,42.07,41.96,42.03,39404.0,36.2933,36.3798,36.2846,36.3452,39404.0
2016-05-27 09:40:00,42.04,42.09,42.01,42.03,68904.0,36.3538,36.3971,36.3279,36.3452,68904.0
2016-05-27 09:45:00,42.04,42.17,42.04,42.11,36618.0,36.3538,36.4662,36.3538,36.4143,36618.0
2016-05-27 09:50:00,42.11,42.15,42.05,42.11,68542.0,36.4143,36.4489,36.3625,36.4143,68542.0
2016-05-27 09:55:00,42.11,42.13,42.07,42.09,60014.0,36.4143,36.4316,36.3798,36.3971,60014.0
2016-05-27 10:00:00,42.07,42.17,42.05,42.14,203694.0,36.3798,36.4662,36.3625,36.4403,203694.0
2016-05-27 10:05:00,42.14,42.21,42.14,42.19,127625.0,36.4403,36.5008,36.4403,36.4835,127625.0
2016-05-27 10:10:00,42.19,42.25,42.17,42.23,113722.0,36.4835,36.5354,36.4662,36.5181,113722.0
2016-05-27 10:15:00,42.23,42.31,42.22,42.26,119665.0,36.5181,36.5873,36.5095,36.5441,119665.0
2016-05-27 10:20:00,42.25,42.3,42.21,42.27,101782.0,36.5354,36.5787,36.5008,36.5527,101782.0
2016-05-27 10:25:00,42.27,42.31,42.25,42.29,131841.0,36.5527,36.5873,36.5354,36.57,131841.0
2016-05-27 10:30:00,42.29,42.32,42.27,42.28,222151.0,36.57,36.5959,36.5527,36.5614,222151.0
2016-05-27 10:35:00,42.27,42.29,42.24,42.24,64396.0,36.5527,36.57,36.5268,36.5268,64396.0
2016-05-27 10:40:00,42.24,42.3,42.23,42.28,143188.0,36.5268,36.5787,36.5181,36.5614,143188.0
2016-05-27 10:45:00,42.28,42.31,42.28,42.28,164796.0,36.5614,36.5873,36.5614,36.5614,164796.0
2016-05-27 10:50:00,42.28,42.29,42.23,42.25,40529.0,36.5614,36.57,36.5181,36.5354,40529.0
2016-05-27 10:55:00,42.25,42.27,42.22,42.23,110871.0,36.5354,36.5527,36.5095,36.5181,110871.0
2016-05-27 11:00:00,42.23,42.25,42.22,42.24,72130.0,36.5181,36.5354,36.5095,36.5268,72130.0
2016-05-27 11:05:00,42.24,42.27,42.22,42.23,66492.0,36.5268,36.5527,36.5095,36.5181,66492.0
2016-05-27 11:10:00,42.23,42.24,42.19,42.2,78886.0,36.5181,36.5268,36.4835,36.4922,78886.0
2016-05-27 11:15:00,42.19,42.2,42.17,42.2,52725.0,36.4835,36.4922,36.4662,36.4922,52725.0
2016-05-27 11:20:00,42.2,42.2,42.16,42.17,63585.0,36.4922,36.4922,36.4576,36.4662,63585.0
2016-05-27 11:25:00,42.16,42.2,42.16,42.2,35099.0,36.4576,36.4922,36.4576,36.4922,35099.0
2016-05-27 11:30:00,42.19,42.24,42.19,42.21,34948.0,36.4835,36.5268,36.4835,36.5008,34948.0
2016-05-27 11:35:00,42.21,42.22,42.17,42.18,24331.0,36.5008,36.5095,36.4662,36.4749,24331.0
2016-05-27 11:40:00,42.18,42.22,42.17,42.17,59635.0,36.4749,36.5095,36.4662,36.4662,59635.0
2016-05-27 11:45:00,42.16,42.17,42.13,42.15,42490.0,36.4576,36.4662,36.4316,36.4489,42490.0
2016-05-27 11:50:00,42.16,42.19,42.15,42.17,47770.0,36.4576,36.4835,36.4489,36.4662,47770.0
2016-05-27 11:55:00,42.17,42.2,42.16,42.17,29388.0,36.4662,36.4922,36.4576,36.4662,29388.0
2016-05-27 12:00:00,42.17,42.21,42.16,42.17,48978.0,36.4662,36.5008,36.4576,36.4662,48978.0
2016-05-27 12:05:00,42.16,42.21,42.15,42.21,61674.0,36.4576,36.5008,36.4489,36.5008,61674.0
2016-05-27 12:10:00,42.21,42.21,42.17,42.19,41200.0,36.5008,36.5008,36.4662,36.4835,41200.0
2016-05-27 12:15:00,42.18,42.2,42.16,42.2,28539.0,36.4749,36.4922,36.4576,36.4922,28539.0
2016-05-27 12:20:00,42.2,42.21,42.18,42.18,39962.0,36.4922,36.5008,36.4749,36.4749,39962.0
2016-05-27 12:25:00,42.19,42.21,42.17,42.21,26359.0,36.4835,36.5008,36.4662,36.5008,26359.0
2016-05-27 12:30:00,42.21,42.21,42.19,42.2,22696.0,36.5008,36.5008,36.4835,36.4922,22696.0
2016-05-27 12:35:00,42.2,42.21,42.18,42.2,24677.0,36.4922,36.5008,36.4749,36.4922,24677.0
2016-05-27 12:40:00,42.2,42.24,42.2,42.22,104433.0,36.4922,36.5268,36.4922,36.5095,104433.0
2016-05-27 12:45:00,42.22,42.24,42.22,42.23,11600.0,36.5095,36.5268,36.5095,36.5181,11600.0
2016-05-27 12:50:00,42.23,42.25,42.21,42.25,8572.0,36.5181,36.5354,36.5008,36.5354,8572.0
2016-05-27 12:55:00,42.24,42.29,42.23,42.27,27119.0,36.5268,36.57,36.5181,36.5527,27119.0
2016-05-27 13:00:00,42.27,42.29,42.22,42.23,44004.0,36.5527,36.57,36.5095,36.5181,44004.0
2016-05-27 13:05:00,42.23,42.25,42.23,42.24,19407.0,36.5181,36.5354,36.5181,36.5268,19407.0
2016-05-27 13:10:00,42.23,42.25,42.22,42.22,23951.0,36.5181,36.5354,36.5095,36.5095,23951.0
2016-05-27 13:15:00,42.22,42.22,42.2,42.22,11399.0,36.5095,36.5095,36.4922,36.5095,11399.0
2016-05-27 13:20:00,42.23,42.24,42.21,42.21,9044.0,36.5181,36.5268,36.5008,36.5008,9044.0
2016-05-27 13:25:00,42.21,42.21,42.18,42.2,20884.0,36.5008,36.5008,36.4749,36.4922,20884.0
2016-05-27 13:30:00,42.21,42.22,42.2,42.22,16942.0,36.5008,36.5095,36.4922,36.5095,16942.0
2016-05-27 13:35:00,42.23,42.23,42.15,42.15,32271.0,36.5181,36.5181,36.4489,36.4489,32271.0
2016-05-27 13:40:00,42.14,42.23,42.13,42.22,26446.0,36.4403,36.5181,36.4316,36.5095,26446.0
2016-05-27 13:45:00,42.22,42.23,42.19,42.2,126523.0,36.5095,36.5181,36.4835,36.4922,126523.0
2016-05-27 13:50:00,42.19,42.2,42.13,42.16,143155.0,36.4835,36.4922,36.4316,36.4576,143155.0
2016-05-27 13:55:00,42.16,42.17,42.14,42.15,13447.0,36.4576,36.4662,36.4403,36.4489,13447.0
2016-05-27 14:00:00,42.15,42.15,42.11,42.13,16781.0,36.4489,36.4489,36.4143,36.4316,16781.0
2016-05-27 14:05:00,42.13,42.16,42.12,42.15,19408.0,36.4316,36.4576,36.423,36.4489,19408.0
2016-05-27 14:10:00,42.15,42.2,42.14,42.2,13800.0,36.4489,36.4922,36.4403,36.4922,13800.0
2016-05-27 14:15:00,42.2,42.22,42.18,42.21,20791.0,36.4922,36.5095,36.4749,36.5008,20791.0
2016-05-27 14:20:00,42.21,42.22,42.2,42.21,36980.0,36.5008,36.5095,36.4922,36.5008,36980.0
2016-05-27 14:25:00,42.22,42.26,42.22,42.23,22731.0,36.5095,36.5441,36.5095,36.5181,22731.0
2016-05-27 14:30:00,42.23,42.25,42.22,42.23,14521.0,36.5181,36.5354,36.5095,36.5181,14521.0
2016-05-27 14:35:00,42.23,42.25,42.21,42.22,24635.0,36.5181,36.5354,36.5008,36.5095,24635.0
2016-05-27 14:40:00,42.23,42.24,42.21,42.22,20064.0,36.5181,36.5268,36.5008,36.5095,20064.0
2016-05-27 14:45:00,42.22,42.27,42.21,42.27,29524.0,36.5095,36.5527,36.5008,36.5527,29524.0
2016-05-27 14:50:00,42.27,42.28,42.25,42.27,10150.0,36.5527,36.5614,36.5354,36.5527,10150.0
2016-05-27 14:55:00,42.26,42.28,42.25,42.26,17300.0,36.5441,36.5614,36.5354,36.5441,17300.0
2016-05-27 15:00:00,42.26,42.26,42.24,42.25,31104.0,36.5441,36.5441,36.5268,36.5354,31104.0
2016-05-27 15:05:00,42.25,42.28,42.25,42.27,23910.0,36.5354,36.5614,36.5354,36.5527,23910.0
2016-05-27 15:10:00,42.27,42.27,42.24,42.26,25596.0,36.5527,36.5527,36.5268,36.5441,25596.0
2016-05-27 15:15:00,42.25,42.27,42.24,42.27,52635.0,36.5354,36.5527,36.5268,36.5527,52635.0
2016-05-27 15:20:00,42.27,42.27,42.24,42.27,32700.0,36.5527,36.5527,36.5268,36.5527,32700.0
2016-05-27 15:25:00,42.27,42.29,42.26,42.27,57064.0,36.5527,36.57,36.5441,36.5527,57064.0
2016-05-27 15:30:00,42.28,42.29,42.27,42.28,33893.0,36.5614,36.57,36.5527,36.5614,33893.0
2016-05-27 15:35:00,42.28,42.31,42.28,42.3,44920.0,36.5614,36.5873,36.5614,36.5787,44920.0
2016-05-27 15:40:00,42.3,42.33,42.29,42.32,36508.0,36.5787,36.6046,36.57,36.5959,36508.0
2016-05-27 15:45:00,42.33,42.34,42.32,42.33,34442.0,36.6046,36.6132,36.5959,36.6046,34442.0
2016-05-27 15:50:00,42.33,42.34,42.32,42.34,41724.0,36.6046,36.6132,36.5959,36.6132,41724.0
2016-05-27 15:55:00,42.34,42.35,42.33,42.33,88040.0,36.6132,36.6219,36.6046,36.6046,88040.0
2016-05-31 09:30:00,42.37,42.51,42.36,42.4,25552.0,36.6392,36.7602,36.6305,36.6651,25552.0
2016-05-31 09:35:00,42.4,42.43,42.35,42.38,39812.0,36.6651,36.6911,36.6219,36.6478,39812.0
2016-05-31 09:40:00,42.39,42.42,42.35,42.41,56561.0,36.6565,36.6824,36.6219,36.6738,56561.0
2016-05-31 09:45:00,42.41,42.49,42.4,42.45,114014.0,36.6738,36.743,36.6651,36.7084,114014.0
2016-05-31 09:50:00,42.45,42.46,42.38,42.41,42113.0,36.7084,36.717,36.6478,36.6738,42113.0
2016-05-31 09:55:00,42.42,42.42,42.33,42.34,37741.0,36.6824,36.6824,36.6046,36.6132,37741.0
2016-05-31 10:00:00,42.34,42.41,42.32,42.41,97214.0,36.6132,36.6738,36.5959,36.6738,97214.0
2016-05-31 10:05:00,42.4,42.42,42.38,42.4,59779.0,36.6651,36.6824,36.6478,36.6651,59779.0
2016-05-31 10:10:00,42.41,42.44,42.35,42.36,73767.0,36.6738,36.6997,36.6219,36.6305,73767.0
2016-05-31 10:15:00,42.36,42.41,42.35,42.4,97647.0,36.6305,36.6738,36.6219,36.6651,97647.0
2016-05-31 10:20:00,42.4,42.44,42.36,42.38,79992.0,36.6651,36.6997,36.6305,36.6478,79992.0
2016-05-31 10:25:00,42.37,42.41,42.35,42.39,104898.0,36.6392,36.6738,36.6219,36.6565,104898.0
2016-05-31 10:30:00,42.39,42.42,42.34,42.35,44340.0,36.6565,36.6824,36.6132,36.6219,44340.0
2016-05-31 10:35:00,42.34,42.36,42.3,42.32,34500.0,36.6132,36.6305,36.5787,36.5959,34500.0
2016-05-31 10:40:00,42.31,42.31,42.26,42.31,33451.0,36.5873,36.5873,36.5441,36.5873,33451.0
2016-05-31 10:45:00,42.32,42.4,42.29,42.4,53463.0,36.5959,36.6651,36.57,36.6651,53463.0
2016-05-31 10:50:00,42.39,42.46,42.39,42.4,44665.0,36.6565,36.717,36.6565,36.6651,44665.0
2016-05-31 10:55:00,42.41,42.43,42.38,42.41,34097.0,36.6738,36.6911,36.6478,36.6738,34097.0
2016-05-31 11:00:00,42.41,42.43,42.37,42.38,56847.0,36.6738,36.6911,36.6392,36.6478,56847.0
2016-05-31 11:05:00,42.38,42.43,42.38,42.41,43640.0,36.6478,36.6911,36.6478,36.6738,43640.0
2016-05-31 11:10:00,42.4,42.42,42.36,42.39,149659.0,36.6651,36.6824,36.6305,36.6565,149659.0
2016-05-31 11:15:00,42.38,42.42,42.38,42.42,27350.0,36.6478,36.6824,36.6478,36.6824,27350.0
2016-05-31 11:20:00,42.42,42.5,42.42,42.5,100785.0,36.6824,36.7516,36.6824,36.7516,100785.0
2016-05-31 11:25:00,42.51,42.52,42.47,42.47,24950.0,36.7602,36.7689,36.7257,36.7257,24950.0
2016-05-31 11:30:00,42.47,42.48,42.43,42.44,35770.0,36.7257,36.7343,36.6911,36.6997,35770.0
2016-05-31 11:35:00,42.44,42.45,42.42,42.44,17200.0,36.6997,36.7084,36.6824,36.6997,17200.0
2016-05-31 11:40:00,42.44,42.46,42.41,42.42,37151.0,36.6997,36.717,36.6738,36.6824,37151.0
2016-05-31 11:45:00,42.42,42.43,42.38,42.4,21879.0,36.6824,36.6911,36.6478,36.6651,21879.0
2016-05-31 11:50:00,42.41,42.44,42.39,42.4,14422.0,36.6738,36.6997,36.6565,36.6651,14422.0
2016-05-31 11:55:00,42.39,42.39,42.34,42.34,35901.0,36.6565,36.6565,36.6132,36.6132,35901.0
2016-05-31 12:00:00,42.34,42.35,42.33,42.34,20250.0,36.6132,36.6219,36.6046,36.6132,20250.0
2016-05-31 12:05:00,42.33,42.33,42.29,42.3,29500.0,36.6046,36.6046,36.57,36.5787,29500.0
2016-05-31 12:10:00,42.3,42.31,42.29,42.31,26163.0,36.5787,36.5873,36.57,36.5873,26163.0
2016-05-31 12:15:00,42.31,42.31,42.27,42.28,156111.0,36.5873,36.5873,36.5527,36.5614,156111.0
2016-05-31 12:20:00,42.29,42.33,42.28,42.33,21728.0,36.57,36.6046,36.5614,36.6046,21728.0
2016-05-31 12:25:00,42.32,42.4,42.32,42.4,35186.0,36.5959,36.6651,36.5959,36.6651,35186.0
2016-05-31 12:30:00,42.4,42.42,42.38,42.38,24608.0,36.6651,36.6824,36.6478,36.6478,24608.0
2016-05-31 12:35:00,42.38,42.4,42.37,42.38,15300.0,36.6478,36.6651,36.6392,36.6478,15300.0
2016-05-31 12:40:00,42.38,42.4,42.37,42.39,63910.0,36.6478,36.6651,36.6392,36.6565,63910.0
2016-05-31 12:45:00,42.39,42.4,42.36,42.36,80887.0,36.6565,36.6651,36.6305,36.6305,80887.0
2016-05-31 12:50:00,42.36,42.42,42.36,42.41,26480.0,36.6305,36.6824,36.6305,36.6738,26480.0
2016-05-31 12:55:00,42.4,42.4,42.36,42.37,41111.0,36.6651,36.6651,36.6305,36.6392,41111.0
2016-05-31 13:00:00,42.37,42.38,42.33,42.34,38879.0,36.6392,36.6478,36.6046,36.6132,38879.0
2016-05-31 13:05:00,42.34,42.36,42.34,42.34,25148.0,36.6132,36.6305,36.6132,36.6132,25148.0
2016-05-31 13:10:00,42.35,42.37,42.33,42.36,25537.0,36.6219,36.6392,36.6046,36.6305,25537.0
2016-05-31 13:15:00,42.36,42.36,42.33,42.36,17555.0,36.6305,36.6305,36.6046,36.6305,17555.0
2016-05-31 13:20:00,42.35,42.43,42.35,42.42,29532.0,36.6219,36.6911,36.6219,36.6824,29532.0
2016-05-31 13:25:00,42.42,42.44,42.4,42.41,60962.0,36.6824,36.6997,36.6651,36.6738,60962.0
2016-05-31 13:30:00,42.41,42.42,42.39,42.41,15900.0,36.6738,36.6824,36.6565,36.6738,15900.0
2016-05-31 13:35:00,42.4,42.43,42.4,42.41,18620.0,36.6651,36.6911,36.6651,36.6738,18620.0
2016-05-31 13:40:00,42.41,42.41,42.37,42.37,25848.0,36.6738,36.6738,36.6392,36.6392,25848.0
2016-05-31 13:45:00,42.37,42.38,42.35,42.37,16907.0,36.6392,36.6478,36.6219,36.6392,16907.0
2016-05-31 13:50:00,42.36,42.37,42.35,42.36,30230.0,36.6305,36.6392,36.6219,36.6305,30230.0
2016-05-31 13:55:00,42.36,42.37,42.32,42.34,35044.0,36.6305,36.6392,36.5959,36.6132,35044.0
2016-05-31 14:00:00,42.33,42.33,42.24,42.24,36895.0,36.6046,36.6046,36.5268,36.5268,36895.0
2016-05-31 14:05:00,42.25,42.26,42.21,42.21,42983.0,36.5354,36.5441,36.5008,36.5008,42983.0
2016-05-31 14:10:00,42.21,42.21,42.18,42.21,67166.0,36.5008,36.5008,36.4749,36.5008,67166.0
2016-05-31 14:15:00,42.21,42.23,42.18,42.19,52804.0,36.5008,36.5181,36.4749,36.4835,52804.0
2016-05-31 14:20:00,42.19,42.25,42.18,42.21,42779.0,36.4835,36.5354,36.4749,36.5008,42779.0
2016-05-31 14:25:00,42.22,42.23,42.2,42.22,27945.0,36.5095,36.5181,36.4922,36.5095,27945.0
2016-05-31 14:30:00,42.23,42.24,42.21,42.23,81619.0,36.5181,36.5268,36.5008,36.5181,81619.0
2016-05-31 14:35:00,42.23,42.24,42.22,42.22,28426.0,36.5181,36.5268,36.5095,36.5095,28426.0
2016-05-31 14:40:00,42.22,42.23,42.21,42.22,33396.0,36.5095,36.5181,36.5008,36.5095,33396.0
2016-05-31 14:45:00,42.2,42.21,42.16,42.2,23358.0,36.4922,36.5008,36.4576,36.4922,23358.0
2016-05-31 14:50:00,42.19,42.2,42.16,42.18,95794.0,36.4835,36.4922,36.4576,36.4749,95794.0
2016-05-31 14:55:00,42.18,42.18,42.16,42.16,22936.0,36.4749,36.4749,36.4576,36.4576,22936.0
2016-05-31 15:00:00,42.16,42.17,42.13,42.14,57578.0,36.4576,36.4662,36.4316,36.4403,57578.0
2016-05-31 15:05:00,42.14,42.16,42.13,42.14,53917.0,36.4403,36.4576,36.4316,36.4403,53917.0
2016-05-31 15:10:00,42.14,42.17,42.14,42.16,63289.0,36.4403,36.4662,36.4403,36.4576,63289.0
2016-05-31 15:15:00,42.16,42.23,42.16,42.22,121690.0,36.4576,36.5181,36.4576,36.5095,121690.0
2016-05-31 15:20:00,42.22,42.25,42.22,42.23,101249.0,36.5095,36.5354,36.5095,36.5181,101249.0
2016-05-31 15:25:00,42.23,42.25,42.22,42.24,86692.0,36.5181,36.5354,36.5095,36.5268,86692.0
2016-05-31 15:30:00,42.23,42.3,42.23,42.3,121311.0,36.5181,36.5787,36.5181,36.5787,121311.0
2016-05-31 15:35:00,42.3,42.32,42.29,42.32,83904.0,36.5787,36.5959,36.57,36.5959,83904.0
2016-05-31 15:40:00,42.32,42.35,42.32,42.35,104870.0,36.5959,36.6219,36.5959,36.6219,104870.0
2016-05-31 15:45:00,42.35,42.37,42.34,42.36,90028.0,36.6219,36.6392,36.6132,36.6305,90028.0
2016-05-31 15:50:00,42.36,42.4,42.36,42.39,93451.0,36.6305,36.6651,36.6305,36.6565,93451.0
2016-05-31 15:55:00,42.4,42.4,42.32,42.32,734941.0,36.6651,36.6651,36.5959,36.5959,734941.0
2016-06-01 09:30:00,42.11,42.27,42.11,42.15,23050.0,36.4143,36.5527,36.4143,36.4489,23050.0
2016-06-01 09:35:00,42.15,42.18,42.02,42.06,38212.0,36.4489,36.4749,36.3365,36.3711,38212.0
2016-06-01 09:40:00,42.06,42.11,42.03,42.11,29877.0,36.3711,36.4143,36.3452,36.4143,29877.0
2016-06-01 09:45:00,42.1,42.14,42.01,42.13,63710.0,36.4057,36.4403,36.3279,36.4316,63710.0
2016-06-01 09:50:00,42.13,42.21,42.13,42.16,64968.0,36.4316,36.5008,36.4316,36.4576,64968.0
2016-06-01 09:55:00,42.17,42.18,42.12,42.18,47967.0,36.4662,36.4749,36.423,36.4749,47967.0
2016-06-01 10:00:00,42.18,42.27,42.15,42.27,67740.0,36.4749,36.5527,36.4489,36.5527,67740.0
2016-06-01 10:05:00,42.27,42.37,42.24,42.35,46202.0,36.5527,36.6392,36.5268,36.6219,46202.0
2016-06-01 10:10:00,42.36,42.39,42.31,42.31,45774.0,36.6305,36.6565,36.5873,36.5873,45774.0
2016-06-01 10:15:00,42.32,42.32,42.22,42.23,59336.0,36.5959,36.5959,36.5095,36.5181,59336.0
2016-06-01 10:20:00,42.22,42.29,42.19,42.29,38088.0,36.5095,36.57,36.4835,36.57,38088.0
2016-06-01 10:25:00,42.29,42.34,42.25,42.26,43574.0,36.57,36.6132,36.5354,36.5441,43574.0
2016-06-01 10:30:00,42.25,42.33,42.24,42.3,42494.0,36.5354,36.6046,36.5268,36.5787,42494.0
2016-06-01 10:35:00,42.3,42.35,42.3,42.3,44619.0,36.5787,36.6219,36.5787,36.5787,44619.0
2016-06-01 10:40:00,42.31,42.32,42.27,42.31,30043.0,36.5873,36.5959,36.5527,36.5873,30043.0
2016-06-01 10:45:00,42.31,42.35,42.29,42.34,68610.0,36.5873,36.6219,36.57,36.6132,68610.0
2016-06-01 10:50:00,42.35,42.4,42.34,42.39,32494.0,36.6219,36.6651,36.6132,36.6565,32494.0
2016-06-01 10:55:00,42.39,42.4,42.34,42.36,15878.0,36.6565,36.6651,36.6132,36.6305,15878.0
2016-06-01 11:00:00,42.36,42.44,42.35,42.44,25335.0,36.6305,36.6997,36.6219,36.6997,25335.0
2016-06-01 11:05:00,42.44,42.47,42.44,42.46,14623.0,36.6997,36.7257,36.6997,36.717,14623.0
2016-06-01 11:10:00,42.46,42.48,42.45,42.46,18712.0,36.717,36.7343,36.7084,36.717,18712.0
2016-06-01 11:15:00,42.46,42.5,42.44,42.49,22700.0,36.717,36.7516,36.6997,36.743,22700.0
2016-06-01 11:20:00,42.49,42.52,42.46,42.47,30600.0,36.743,36.7689,36.717,36.7257,30600.0
2016-06-01 11:25:00,42.46,42.46,42.4,42.41,34363.0,36.717,36.717,36.6651,36.6738,34363.0
2016-06-01 11:30:00,42.42,42.42,42.35,42.37,19472.0,36.6824,36.6824,36.6219,36.6392,19472.0
2016-06-01 11:35:00,42.37,42.39,42.37,42.38,21960.0,36.6392,36.6565,36.6392,36.6478,21960.0
2016-06-01 11:40:00,42.36,42.37,42.33,42.34,14938.0,36.6305,36.6392,36.6046,36.6132,14938.0
2016-06-01 11:45:00,42.34,42.37,42.32,42.37,12414.0,36.6132,36.6392,36.5959,36.6392,12414.0
2016-06-01 11:50:00,42.36,42.38,42.35,42.37,22674.0,36.6305,36.6478,36.6219,36.6392,22674.0
2016-06-01 11:55:00,42.36,42.37,42.34,42.36,10000.0,36.6305,36.6392,36.6132,36.6305,10000.0
2016-06-01 12:00:00,42.37,42.4,42.36,42.4,31527.0,36.6392,36.6651,36.6305,36.6651,31527.0
2016-06-01 12:05:00,42.4,42.45,42.4,42.42,14007.0,36.6651,36.7084,36.6651,36.6824,14007.0
2016-06-01 12:10:00,42.42,42.46,42.42,42.46,14000.0,36.6824,36.717,36.6824,36.717,14000.0
2016-06-01 12:15:00,42.46,42.47,42.44,42.45,16007.0,36.717,36.7257,36.6997,36.7084,16007.0
2016-06-01 12:20:00,42.45,42.47,42.43,42.46,39885.0,36.7084,36.7257,36.6911,36.717,39885.0
2016-06-01 12:25:00,42.46,42.46,42.43,42.45,11914.0,36.717,36.717,36.6911,36.7084,11914.0
2016-06-01 12:30:00,42.44,42.46,42.43,42.43,26041.0,36.6997,36.717,36.6911,36.6911,26041.0
2016-06-01 12:35:00,42.43,42.43,42.37,42.37,6870.0,36.6911,36.6911,36.6392,36.6392,6870.0
2016-06-01 12:40:00,42.36,42.39,42.35,42.38,10800.0,36.6305,36.6565,36.6219,36.6478,10800.0
2016-06-01 12:45:00,42.38,42.4,42.36,42.37,8859.0,36.6478,36.6651,36.6305,36.6392,8859.0
2016-06-01 12:50:00,42.37,42.39,42.36,42.39,16100.0,36.6392,36.6565,36.6305,36.6565,16100.0
2016-06-01 12:55:00,42.39,42.4,42.37,42.4,8600.0,36.6565,36.6651,36.6392,36.6651,8600.0
2016-06-01 13:00:00,42.43,42.43,42.41,42.42,8913.0,36.6911,36.6911,36.6738,36.6824,8913.0
2016-06-01 13:05:00,42.43,42.46,42.43,42.45,9800.0,36.6911,36.717,36.6911,36.7084,9800.0
2016-06-01 13:10:00,42.45,42.45,42.4,42.41,17636.0,36.7084,36.7084,36.6651,36.6738,17636.0
2016-06-01 13:15:00,42.4,42.43,42.39,42.42,15922.0,36.6651,36.6911,36.6565,36.6824,15922.0
2016-06-01 13:20:00,42.43,42.45,42.42,42.45,17631.0,36.6911,36.7084,36.6824,36.7084,17631.0
2016-06-01 13:25:00,42.45,42.45,42.4,42.42,21421.0,36.7084,36.7084,36.6651,36.6824,21421.0
2016-06-01 13:30:00,42.42,42.42,42.39,42.41,25470.0,36.6824,36.6824,36.6565,36.6738,25470.0
2016-06-01 13:35:00,42.41,42.42,42.37,42.37,18054.0,36.6738,36.6824,36.6392,36.6392,18054.0
2016-06-01 13:40:00,42.37,42.38,42.34,42.37,37993.0,36.6392,36.6478,36.6132,36.6392,37993.0
2016-06-01 13:45:00,42.37,42.39,42.37,42.37,5906.0,36.6392,36.6565,36.6392,36.6392,5906.0
2016-06-01 13:50:00,42.38,42.41,42.37,42.4,7700.0,36.6478,36.6738,36.6392,36.6651,7700.0
2016-06-01 13:55:00,42.4,42.4,42.37,42.4,10103.0,36.6651,36.6651,36.6392,36.6651,10103.0
2016-06-01 14:00:00,42.41,42.41,42.33,42.36,12381.0,36.6738,36.6738,36.6046,36.6305,12381.0
2016-06-01 14:05:00,42.36,42.38,42.35,42.36,14750.0,36.6305,36.6478,36.6219,36.6305,14750.0
2016-06-01 14:10:00,42.36,42.39,42.34,42.37,45885.0,36.6305,36.6565,36.6132,36.6392,45885.0
2016-06-01 14:15:00,42.37,42.39,42.36,42.38,32739.0,36.6392,36.6565,36.6305,36.6478,32739.0
2016-06-01 14:20:00,42.38,42.39,42.37,42.37,22290.0,36.6478,36.6565,36.6392,36.6392,22290.0
2016-06-01 14:25:00,42.38,42.38,42.35,42.37,12485.0,36.6478,36.6478,36.6219,36.6392,12485.0
2016-06-01 14:30:00,42.36,42.37,42.33,42.36,29551.0,36.6305,36.6392,36.6046,36.6305,29551.0
2016-06-01 14:35:00,42.36,42.37,42.33,42.35,18211.0,36.6305,36.6392,36.6046,36.6219,18211.0
2016-06-01 14:40:00,42.36,42.39,42.36,42.39,24291.0,36.6305,36.6565,36.6305,36.6565,24291.0
2016-06-01 14:45:00,42.39,42.39,42.35,42.38,17272.0,36.6565,36.6565,36.6219,36.6478,17272.0
2016-06-01 14:50:00,42.37,42.4,42.36,42.4,24125.0,36.6392,36.6651,36.6305,36.6651,24125.0
2016-06-01 14:55:00,42.39,42.41,42.39,42.41,17380.0,36.6565,36.6738,36.6565,36.6738,17380.0
2016-06-01 15:00:00,42.41,42.42,42.4,42.41,14259.0,36.6738,36.6824,36.6651,36.6738,14259.0
2016-06-01 15:05:00,42.41,42.43,42.4,42.42,25200.0,36.6738,36.6911,36.6651,36.6824,25200.0
2016-06-01 15:10:00,42.42,42.45,42.42,42.44,24465.0,36.6824,36.7084,36.6824,36.6997,24465.0
2016-06-01 15:15:00,42.45,42.45,42.43,42.45,19184.0,36.7084,36.7084,36.6911,36.7084,19184.0
2016-06-01 15:20:00,42.45,42.47,42.44,42.47,13606.0,36.7084,36.7257,36.6997,36.7257,13606.0
2016-06-01 15:25:00,42.46,42.47,42.43,42.46,35768.0,36.717,36.7257,36.6911,36.717,35768.0
2016-06-01 15:30:00,42.46,42.47,42.43,42.45,29834.0,36.717,36.7257,36.6911,36.7084,29834.0
2016-06-01 15:35:00,42.44,42.49,42.44,42.48,32011.0,36.6997,36.743,36.6997,36.7343,32011.0
2016-06-01 15:40:00,42.48,42.49,42.47,42.48,29398.0,36.7343,36.743,36.7257,36.7343,29398.0
2016-06-01 15:45:00,42.48,42.5,42.45,42.46,43554.0,36.7343,36.7516,36.7084,36.717,43554.0
2016-06-01 15:50:00,42.46,42.46,42.44,42.45,39978.0,36.717,36.717,36.6997,36.7084,39978.0
2016-06-01 15:55:00,42.44,42.46,42.42,42.45,81424.0,36.6997,36.717,36.6824,36.7084,81424.0
2016-06-02 09:30:00,42.36,42.41,42.3,42.39,20465.0,36.6305,36.6738,36.5787,36.6565,20465.0
2016-06-02 09:35:00,42.38,42.49,42.38,42.47,27388.0,36.6478,36.743,36.6478,36.7257,27388.0
2016-06-02 09:40:00,42.47,42.57,42.46,42.55,35109.0,36.7257,36.8121,36.717,36.7948,35109.0
2016-06-02 09:45:00,42.55,42.59,42.41,42.41,46427.0,36.7948,36.8294,36.6738,36.6738,46427.0
2016-06-02 09:50:00,42.41,42.45,42.32,42.44,223196.0,36.6738,36.7084,36.5959,36.6997,223196.0
2016-06-02 09:55:00,42.45,42.49,42.39,42.45,178328.0,36.7084,36.743,36.6565,36.7084,178328.0
2016-06-02 10:00:00,42.45,42.51,42.44,42.5,98613.0,36.7084,36.7602,36.6997,36.7516,98613.0
2016-06-02 10:05:00,42.51,42.58,42.51,42.53,57515.0,36.7602,36.8208,36.7602,36.7775,57515.0
2016-06-02 10:10:00,42.53,42.54,42.46,42.47,49036.0,36.7775,36.7862,36.717,36.7257,49036.0
2016-06-02 10:15:00,42.45,42.52,42.4,42.4,54814.0,36.7084,36.7689,36.6651,36.6651,54814.0
2016-06-02 10:20:00,42.39,42.43,42.36,42.41,38804.0,36.6565,36.6911,36.6305,36.6738,38804.0
2016-06-02 10:25:00,42.42,42.43,42.36,42.38,132517.0,36.6824,36.6911,36.6305,36.6478,132517.0
2016-06-02 10:30:00,42.37,42.39,42.35,42.39,220743.0,36.6392,36.6565,36.6219,36.6565,220743.0
2016-06-02 10:35:00,42.39,42.48,42.38,42.48,75335.0,36.6565,36.7343,36.6478,36.7343,75335.0
2016-06-02 10:40:00,42.48,42.49,42.42,42.42,199472.0,36.7343,36.743,36.6824,36.6824,199472.0
2016-06-02 10:45:00,42.43,42.45,42.41,42.45,48661.0,36.6911,36.7084,36.6738,36.7084,48661.0
2016-06-02 10:50:00,42.45,42.52,42.44,42.52,259710.0,36.7084,36.7689,36.6997,36.7689,259710.0
2016-06-02 10:55:00,42.52,42.53,42.48,42.5,96742.0,36.7689,36.7775,36.7343,36.7516,96742.0
2016-06-02 11:00:00,42.51,42.54,42.46,42.51,59534.0,36.7602,36.7862,36.717,36.7602,59534.0
2016-06-02 11:05:00,42.52,42.57,42.51,42.54,35192.0,36.7689,36.8121,36.7602,36.7862,35192.0
2016-06-02 11:10:00,42.54,42.54,42.49,42.5,31150.0,36.7862,36.7862,36.743,36.7516,31150.0
2016-06-02 11:15:00,42.5,42.53,42.46,42.47,107323.0,36.7516,36.7775,36.717,36.7257,107323.0
2016-06-02 11:20:00,42.47,42.5,42.47,42.49,25035.0,36.7257,36.7516,36.7257,36.743,25035.0
2016-06-02 11:25:00,42.48,42.5,42.47,42.48,16630.0,36.7343,36.7516,36.7257,36.7343,16630.0
2016-06-02 11:30:00,42.48,42.5,42.45,42.46,25648.0,36.7343,36.7516,36.7084,36.717,25648.0
2016-06-02 11:35:00,42.46,42.48,42.44,42.46,15896.0,36.717,36.7343,36.6997,36.717,15896.0
2016-06-02 11:40:00,42.47,42.51,42.46,42.5,34212.0,36.7257,36.7602,36.717,36.7516,34212.0
2016-06-02 11:45:00,42.49,42.49,42.47,42.48,12950.0,36.743,36.743,36.7257,36.7343,12950.0
2016-06-02 11:50:00,42.47,42.52,42.45,42.52,28723.0,36.7257,36.7689,36.7084,36.7689,28723.0
2016-06-02 11:55:00,42.52,42.53,42.49,42.49,20100.0,36.7689,36.7775,36.743,36.743,20100.0
2016-06-02 12:00:00,42.5,42.5,42.46,42.48,16184.0,36.7516,36.7516,36.717,36.7343,16184.0
2016-06-02 12:05:00,42.49,42.49,42.45,42.47,24780.0,36.743,36.743,36.7084,36.7257,24780.0
2016-06-02 12:10:00,42.46,42.47,42.45,42.46,20200.0,36.717,36.7257,36.7084,36.717,20200.0
2016-06-02 12:15:00,42.45,42.46,42.44,42.45,7350.0,36.7084,36.717,36.6997,36.7084,7350.0
2016-06-02 12:20:00,42.45,42.47,42.44,42.47,16250.0,36.7084,36.7257,36.6997,36.7257,16250.0
2016-06-02 12:25:00,42.47,42.48,42.43,42.47,75288.0,36.7257,36.7343,36.6911,36.7257,75288.0
2016-06-02 12:30:00,42.46,42.49,42.46,42.47,15100.0,36.717,36.743,36.717,36.7257,15100.0
2016-06-02 12:35:00,42.48,42.49,42.47,42.48,46563.0,36.7343,36.743,36.7257,36.7343,46563.0
2016-06-02 12:40:00,42.48,42.49,42.47,42.49,62320.0,36.7343,36.743,36.7257,36.743,62320.0
2016-06-02 12:45:00,42.49,42.5,42.47,42.5,6650.0,36.743,36.7516,36.7257,36.7516,6650.0
2016-06-02 12:50:00,42.51,42.55,42.51,42.53,9400.0,36.7602,36.7948,36.7602,36.7775,9400.0
2016-06-02 12:55:00,42.52,42.54,42.52,42.52,7100.0,36.7689,36.7862,36.7689,36.7689,7100.0
2016-06-02 13:00:00,42.53,42.56,42.52,42.55,22977.0,36.7775,36.8035,36.7689,36.7948,22977.0
2016-06-02 13:05:00,42.55,42.58,42.54,42.56,33660.0,36.7948,36.8208,36.7862,36.8035,33660.0
2016-06-02 13:10:00,42.56,42.59,42.56,42.58,217682.0,36.8035,36.8294,36.8035,36.8208,217682.0
2016-06-02 13:15:00,42.58,42.6,42.57,42.6,61883.0,36.8208,36.8381,36.8121,36.8381,61883.0
2016-06-02 13:20:00,42.6,42.62,42.59,42.62,22577.0,36.8381,36.8554,36.8294,36.8554,22577.0
2016-06-02 13:25:00,42.61,42.63,42.6,42.62,22153.0,36.8467,36.864,36.8381,36.8554,22153.0
2016-06-02 13:30:00,42.62,42.62,42.6,42.62,22909.0,36.8554,36.8554,36.8381,36.8554,22909.0
2016-06-02 13:35:00,42.62,42.65,42.61,42.62,25230.0,36.8554,36.8813,36.8467,36.8554,25230.0
2016-06-02 13:40:00,42.62,42.73,42.62,42.73,56037.0,36.8554,36.9505,36.8554,36.9505,56037.0
2016-06-02 13:45:00,42.73,42.76,42.7,42.72,113781.0,36.9505,36.9764,36.9245,36.9418,113781.0
2016-06-02 13:50:00,42.73,42.78,42.72,42.77,92390.0,36.9505,36.9937,36.9418,36.9851,92390.0
2016-06-02 13:55:00,42.77,42.78,42.75,42.77,132427.0,36.9851,36.9937,36.9678,36.9851,132427.0
2016-06-02 14:00:00,42.77,42.79,42.75,42.78,22139.0,36.9851,37.0024,36.9678,36.9937,22139.0
2016-06-02 14:05:00,42.79,42.81,42.78,42.8,59264.0,37.0024,37.0197,36.9937,37.011,59264.0
2016-06-02 14:10:00,42.8,42.84,42.79,42.83,61994.0,37.011,37.0456,37.0024,37.037,61994.0
2016-06-02 14:15:00,42.84,42.88,42.83,42.88,16888.0,37.0456,37.0802,37.037,37.0802,16888.0
2016-06-02 14:20:00,42.89,42.89,42.84,42.85,23467.0,37.0888,37.0888,37.0456,37.0543,23467.0
2016-06-02 14:25:00,42.85,42.89,42.85,42.87,48685.0,37.0543,37.0888,37.0543,37.0716,48685.0
2016-06-02 14:30:00,42.87,42.9,42.86,42.89,42776.0,37.0716,37.0975,37.0629,37.0888,42776.0
2016-06-02 14:35:00,42.9,42.92,42.87,42.92,65461.0,37.0975,37.1148,37.0716,37.1148,65461.0
2016-06-02 14:40:00,42.92,42.93,42.9,42.92,46595.0,37.1148,37.1234,37.0975,37.1148,46595.0
2016-06-02 14:45:00,42.91,42.94,42.9,42.92,93938.0,37.1061,37.1321,37.0975,37.1148,93938.0
2016-06-02 14:50:00,42.91,42.93,42.91,42.92,38831.0,37.1061,37.1234,37.1061,37.1148,38831.0
2016-06-02 14:55:00,42.92,42.92,42.89,42.91,62287.0,37.1148,37.1148,37.0888,37.1061,62287.0
2016-06-02 15:00:00,42.91,42.95,42.9,42.94,144381.0,37.1061,37.1407,37.0975,37.1321,144381.0
2016-06-02 15:05:00,42.93,42.93,42.88,42.89,53613.0,37.1234,37.1234,37.0802,37.0888,53613.0
2016-06-02 15:10:00,42.89,42.94,42.89,42.93,54674.0,37.0888,37.1321,37.0888,37.1234,54674.0
2016-06-02 15:15:00,42.93,42.95,42.91,42.91,139943.0,37.1234,37.1407,37.1061,37.1061,139943.0
2016-06-02 15:20:00,42.91,42.92,42.9,42.91,123670.0,37.1061,37.1148,37.0975,37.1061,123670.0
2016-06-02 15:25:00,42.91,42.91,42.89,42.9,95603.0,37.1061,37.1061,37.0888,37.0975,95603.0
2016-06-02 15:30:00,42.91,42.93,42.9,42.93,75824.0,37.1061,37.1234,37.0975,37.1234,75824.0
2016-06-02 15:35:00,42.93,42.95,42.91,42.91,264240.0,37.1234,37.1407,37.1061,37.1061,264240.0
2016-06-02 15:40:00,42.91,42.91,42.88,42.9,47927.0,37.1061,37.1061,37.0802,37.0975,47927.0
2016-06-02 15:45:00,42.91,42.91,42.88,42.88,93130.0,37.1061,37.1061,37.0802,37.0802,93130.0
2016-06-02 15:50:00,42.89,42.91,42.88,42.9,101127.0,37.0888,37.1061,37.0802,37.0975,101127.0
2016-06-02 15:55:00,42.9,42.94,42.89,42.94,192224.0,37.0975,37.1321,37.0888,37.1321,192224.0
2016-06-03 09:30:00,42.74,42.95,42.7,42.73,36135.0,36.9591,37.1407,36.9245,36.9505,36135.0
2016-06-03 09:35:00,42.77,42.78,42.65,42.69,129417.0,36.9851,36.9937,36.8813,36.9159,129417.0
2016-06-03 09:40:00,42.69,42.71,42.6,42.68,135071.0,36.9159,36.9332,36.8381,36.9073,135071.0
2016-06-03 09:45:00,42.69,42.69,42.55,42.67,226464.0,36.9159,36.9159,36.7948,36.8986,226464.0
2016-06-03 09:50:00,42.66,42.66,42.59,42.62,57330.0,36.89,36.89,36.8294,36.8554,57330.0
2016-06-03 09:55:00,42.62,42.64,42.58,42.62,56795.0,36.8554,36.8727,36.8208,36.8554,56795.0
2016-06-03 10:00:00,42.61,42.61,42.52,42.55,203190.0,36.8467,36.8467,36.7689,36.7948,203190.0
2016-06-03 10:05:00,42.55,42.57,42.49,42.52,87409.0,36.7948,36.8121,36.743,36.7689,87409.0
2016-06-03 10:10:00,42.52,42.54,42.45,42.49,529807.0,36.7689,36.7862,36.7084,36.743,529807.0
2016-06-03 10:15:00,42.48,42.5,42.43,42.46,200102.0,36.7343,36.7516,36.6911,36.717,200102.0
2016-06-03 10:20:00,42.46,42.5,42.37,42.48,72318.0,36.717,36.7516,36.6392,36.7343,72318.0
2016-06-03 10:25:00,42.48,42.53,42.43,42.49,95470.0,36.7343,36.7775,36.6911,36.743,95470.0
2016-06-03 10:30:00,42.48,42.53,42.44,42.52,282809.0,36.7343,36.7775,36.6997,36.7689,282809.0
2016-06-03 10:35:00,42.52,42.52,42.48,42.49,233174.0,36.7689,36.7689,36.7343,36.743,233174.0
2016-06-03 10:40:00,42.49,42.51,42.41,42.42,249946.0,36.743,36.7602,36.6738,36.6824,249946.0
2016-06-03 10:45:00,42.42,42.46,42.4,42.46,196461.0,36.6824,36.717,36.6651,36.717,196461.0
2016-06-03 10:50:00,42.46,42.48,42.42,42.48,201647.0,36.717,36.7343,36.6824,36.7343,201647.0
2016-06-03 10:55:00,42.49,42.51,42.47,42.5,167749.0,36.743,36.7602,36.7257,36.7516,167749.0
2016-06-03 11:00:00,42.51,42.53,42.5,42.52,189934.0,36.7602,36.7775,36.7516,36.7689,189934.0
2016-06-03 11:05:00,42.52,42.52,42.47,42.47,159262.0,36.7689,36.7689,36.7257,36.7257,159262.0
2016-06-03 11:10:00,42.47,42.48,42.41,42.42,177054.0,36.7257,36.7343,36.6738,36.6824,177054.0
2016-06-03 11:15:00,42.41,42.42,42.4,42.41,180215.0,36.6738,36.6824,36.6651,36.6738,180215.0
2016-06-03 11:20:00,42.4,42.41,42.35,42.35,231340.0,36.6651,36.6738,36.6219,36.6219,231340.0
2016-06-03 11:25:00,42.36,42.4,42.36,42.37,34373.0,36.6305,36.6651,36.6305,36.6392,34373.0
2016-06-03 11:30:00,42.37,42.47,42.37,42.46,12802.0,36.6392,36.7257,36.6392,36.717,12802.0
2016-06-03 11:35:00,42.45,42.55,42.41,42.55,54789.0,36.7084,36.7948,36.6738,36.7948,54789.0
2016-06-03 11:40:00,42.54,42.59,42.54,42.55,30529.0,36.7862,36.8294,36.7862,36.7948,30529.0
2016-06-03 11:45:00,42.56,42.59,42.54,42.59,11173.0,36.8035,36.8294,36.7862,36.8294,11173.0
2016-06-03 11:50:00,42.61,42.62,42.58,42.61,17320.0,36.8467,36.8554,36.8208,36.8467,17320.0
2016-06-03 11:55:00,42.62,42.67,42.61,42.66,12007.0,36.8554,36.8986,36.8467,36.89,12007.0
2016-06-03 12:00:00,42.66,42.67,42.59,42.6,62800.0,36.89,36.8986,36.8294,36.8381,62800.0
2016-06-03 12:05:00,42.6,42.61,42.59,42.59,19358.0,36.8381,36.8467,36.8294,36.8294,19358.0
2016-06-03 12:10:00,42.59,42.63,42.58,42.62,39693.0,36.8294,36.864,36.8208,36.8554,39693.0
2016-06-03 12:15:00,42.63,42.64,42.58,42.59,37044.0,36.864,36.8727,36.8208,36.8294,37044.0
2016-06-03 12:20:00,42.59,42.64,42.59,42.64,19089.0,36.8294,36.8727,36.8294,36.8727,19089.0
2016-06-03 12:25:00,42.64,42.65,42.61,42.62,38060.0,36.8727,36.8813,36.8467,36.8554,38060.0
2016-06-03 12:30:00,42.61,42.65,42.61,42.62,45598.0,36.8467,36.8813,36.8467,36.8554,45598.0
2016-06-03 12:35:00,42.62,42.62,42.59,42.61,12260.0,36.8554,36.8554,36.8294,36.8467,12260.0
2016-06-03 12:40:00,42.61,42.63,42.6,42.61,6200.0,36.8467,36.864,36.8381,36.8467,6200.0
2016-06-03 12:45:00,42.6,42.61,42.56,42.57,39887.0,36.8381,36.8467,36.8035,36.8121,39887.0
2016-06-03 12:50:00,42.56,42.59,42.55,42.57,10900.0,36.8035,36.8294,36.7948,36.8121,10900.0
2016-06-03 12:55:00,42.58,42.6,42.56,42.56,11500.0,36.8208,36.8381,36.8035,36.8035,11500.0
2016-06-03 13:00:00,42.56,42.56,42.54,42.55,23587.0,36.8035,36.8035,36.7862,36.7948,23587.0
2016-06-03 13:05:00,42.54,42.57,42.54,42.57,14012.0,36.7862,36.8121,36.7862,36.8121,14012.0
2016-06-03 13:10:00,42.57,42.63,42.57,42.63,18511.0,36.8121,36.864,36.8121,36.864,18511.0
2016-06-03 13:15:00,42.63,42.64,42.61,42.64,12794.0,36.864,36.8727,36.8467,36.8727,12794.0
2016-06-03 13:20:00,42.65,42.69,42.65,42.69,23199.0,36.8813,36.9159,36.8813,36.9159,23199.0
2016-06-03 13:25:00,42.69,42.7,42.66,42.66,8788.0,36.9159,36.9245,36.89,36.89,8788.0
2016-06-03 13:30:00,42.67,42.69,42.65,42.65,7600.0,36.8986,36.9159,36.8813,36.8813,7600.0
2016-06-03 13:35:00,42.66,42.71,42.65,42.67,13465.0,36.89,36.9332,36.8813,36.8986,13465.0
2016-06-03 13:40:00,42.67,42.69,42.66,42.67,100936.0,36.8986,36.9159,36.89,36.8986,100936.0
2016-06-03 13:45:00,42.66,42.68,42.65,42.65,18477.0,36.89,36.9073,36.8813,36.8813,18477.0
2016-06-03 13:50:00,42.64,42.66,42.64,42.64,11356.0,36.8727,36.89,36.8727,36.8727,11356.0
2016-06-03 13:55:00,42.65,42.69,42.64,42.69,9900.0,36.8813,36.9159,36.8727,36.9159,9900.0
2016-06-03 14:00:00,42.69,42.7,42.66,42.7,19161.0,36.9159,36.9245,36.89,36.9245,19161.0
2016-06-03 14:05:00,42.69,42.69,42.64,42.64,12871.0,36.9159,36.9159,36.8727,36.8727,12871.0
2016-06-03 14:10:00,42.64,42.66,42.62,42.66,27803.0,36.8727,36.89,36.8554,36.89,27803.0
2016-06-03 14:15:00,42.66,42.66,42.64,42.64,6600.0,36.89,36.89,36.8727,36.8727,6600.0
2016-06-03 14:20:00,42.65,42.67,42.61,42.66,21600.0,36.8813,36.8986,36.8467,36.89,21600.0
2016-06-03 14:25:00,42.66,42.71,42.65,42.7,15904.0,36.89,36.9332,36.8813,36.9245,15904.0
2016-06-03 14:30:00,42.69,42.73,42.69,42.73,15900.0,36.9159,36.9505,36.9159,36.9505,15900.0
2016-06-03 14:35:00,42.73,42.78,42.73,42.75,147556.0,36.9505,36.9937,36.9505,36.9678,147556.0
2016-06-03 14:40:00,42.75,42.77,42.74,42.75,19384.0,36.9678,36.9851,36.9591,36.9678,19384.0
2016-06-03 14:45:00,42.76,42.79,42.75,42.76,12700.0,36.9764,37.0024,36.9678,36.9764,12700.0
2016-06-03 14:50:00,42.75,42.81,42.75,42.79,51000.0,36.9678,37.0197,36.9678,37.0024,51000.0
2016-06-03 14:55:00,42.79,42.8,42.74,42.76,17631.0,37.0024,37.011,36.9591,36.9764,17631.0
2016-06-03 15:00:00,42.74,42.75,42.7,42.72,23247.0,36.9591,36.9678,36.9245,36.9418,23247.0
2016-06-03 15:05:00,42.72,42.72,42.69,42.71,24350.0,36.9418,36.9418,36.9159,36.9332,24350.0
2016-06-03 15:10:00,42.71,42.72,42.69,42.71,15000.0,36.9332,36.9418,36.9159,36.9332,15000.0
2016-06-03 15:15:00,42.72,42.72,42.69,42.7,26438.0,36.9418,36.9418,36.9159,36.9245,26438.0
2016-06-03 15:20:00,42.69,42.73,42.69,42.72,23088.0,36.9159,36.9505,36.9159,36.9418,23088.0
2016-06-03 15:25:00,42.72,42.73,42.7,42.72,28800.0,36.9418,36.9505,36.9245,36.9418,28800.0
2016-06-03 15:30:00,42.71,42.73,42.7,42.71,31321.0,36.9332,36.9505,36.9245,36.9332,31321.0
2016-06-03 15:35:00,42.71,42.73,42.7,42.72,30234.0,36.9332,36.9505,36.9245,36.9418,30234.0
2016-06-03 15:40:00,42.71,42.72,42.69,42.7,41200.0,36.9332,36.9418,36.9159,36.9245,41200.0
2016-06-03 15:45:00,42.7,42.71,42.67,42.68,102588.0,36.9245,36.9332,36.8986,36.9073,102588.0
2016-06-03 15:50:00,42.68,42.71,42.67,42.7,124223.0,36.9073,36.9332,36.8986,36.9245,124223.0
2016-06-03 15:55:00,42.7,42.7,42.64,42.67,79919.0,36.9245,36.9245,36.8727,36.8986,79919.0
2016-06-06 09:30:00,42.67,42.71,42.63,42.67,13286.0,36.8986,36.9332,36.864,36.8986,13286.0
2016-06-06 09:35:00,42.66,42.66,42.51,42.52,52081.0,36.89,36.89,36.7602,36.7689,52081.0
2016-06-06 09:40:00,42.53,42.55,42.47,42.55,100587.0,36.7775,36.7948,36.7257,36.7948,100587.0
2016-06-06 09:45:00,42.55,42.59,42.49,42.49,77074.0,36.7948,36.8294,36.743,36.743,77074.0
2016-06-06 09:50:00,42.5,42.56,42.5,42.54,43249.0,36.7516,36.8035,36.7516,36.7862,43249.0
2016-06-06 09:55:00,42.54,42.55,42.48,42.48,64884.0,36.7862,36.7948,36.7343,36.7343,64884.0
2016-06-06 10:00:00,42.49,42.57,42.48,42.48,30889.0,36.743,36.8121,36.7343,36.7343,30889.0
2016-06-06 10:05:00,42.48,42.54,42.48,42.51,22403.0,36.7343,36.7862,36.7343,36.7602,22403.0
2016-06-06 10:10:00,42.51,42.57,42.49,42.55,33131.0,36.7602,36.8121,36.743,36.7948,33131.0
2016-06-06 10:15:00,42.55,42.56,42.51,42.52,33123.0,36.7948,36.8035,36.7602,36.7689,33123.0
2016-06-06 10:20:00,42.52,42.54,42.5,42.53,35230.0,36.7689,36.7862,36.7516,36.7775,35230.0
2016-06-06 10:25:00,42.53,42.56,42.46,42.46,36256.0,36.7775,36.8035,36.717,36.717,36256.0
2016-06-06 10:30:00,42.47,42.52,42.45,42.48,54153.0,36.7257,36.7689,36.7084,36.7343,54153.0
2016-06-06 10:35:00,42.48,42.52,42.44,42.45,55558.0,36.7343,36.7689,36.6997,36.7084,55558.0
2016-06-06 10:40:00,42.46,42.5,42.44,42.45,43617.0,36.717,36.7516,36.6997,36.7084,43617.0
2016-06-06 10:45:00,42.45,42.48,42.45,42.48,24600.0,36.7084,36.7343,36.7084,36.7343,24600.0
2016-06-06 10:50:00,42.48,42.48,42.44,42.45,21402.0,36.7343,36.7343,36.6997,36.7084,21402.0
2016-06-06 10:55:00,42.46,42.55,42.46,42.53,46813.0,36.717,36.7948,36.717,36.7775,46813.0
2016-06-06 11:00:00,42.51,42.52,42.45,42.46,26933.0,36.7602,36.7689,36.7084,36.717,26933.0
2016-06-06 11:05:00,42.46,42.48,42.43,42.48,8800.0,36.717,36.7343,36.6911,36.7343,8800.0
2016-06-06 11:10:00,42.47,42.47,42.43,42.45,17301.0,36.7257,36.7257,36.6911,36.7084,17301.0
2016-06-06 11:15:00,42.44,42.45,42.41,42.45,14694.0,36.6997,36.7084,36.6738,36.7084,14694.0
2016-06-06 11:20:00,42.45,42.45,42.42,42.44,19701.0,36.7084,36.7084,36.6824,36.6997,19701.0
2016-06-06 11:25:00,42.44,42.49,42.43,42.47,32100.0,36.6997,36.743,36.6911,36.7257,32100.0
2016-06-06 11:30:00,42.46,42.5,42.45,42.49,16842.0,36.717,36.7516,36.7084,36.743,16842.0
2016-06-06 11:35:00,42.49,42.53,42.49,42.53,46959.0,36.743,36.7775,36.743,36.7775,46959.0
2016-06-06 11:40:00,42.54,42.55,42.52,42.55,33777.0,36.7862,36.7948,36.7689,36.7948,33777.0
2016-06-06 11:45:00,42.55,42.57,42.52,42.52,26622.0,36.7948,36.8121,36.7689,36.7689,26622.0
2016-06-06 11:50:00,42.52,42.56,42.52,42.54,18400.0,36.7689,36.8035,36.7689,36.7862,18400.0
2016-06-06 11:55:00,42.54,42.55,42.5,42.51,26603.0,36.7862,36.7948,36.7516,36.7602,26603.0
2016-06-06 12:00:00,42.51,42.52,42.5,42.5,22510.0,36.7602,36.7689,36.7516,36.7516,22510.0
2016-06-06 12:05:00,42.51,42.53,42.49,42.5,37455.0,36.7602,36.7775,36.743,36.7516,37455.0
2016-06-06 12:10:00,42.5,42.5,42.47,42.48,28780.0,36.7516,36.7516,36.7257,36.7343,28780.0
2016-06-06 12:15:00,42.47,42.47,42.45,42.46,28900.0,36.7257,36.7257,36.7084,36.717,28900.0
2016-06-06 12:20:00,42.47,42.48,42.45,42.48,39618.0,36.7257,36.7343,36.7084,36.7343,39618.0
2016-06-06 12:25:00,42.48,42.48,42.45,42.47,13500.0,36.7343,36.7343,36.7084,36.7257,13500.0
2016-06-06 12:30:00,42.46,42.53,42.43,42.52,49622.0,36.717,36.7775,36.6911,36.7689,49622.0
2016-06-06 12:35:00,42.53,42.54,42.48,42.51,41338.0,36.7775,36.7862,36.7343,36.7602,41338.0
2016-06-06 12:40:00,42.5,42.55,42.49,42.55,16915.0,36.7516,36.7948,36.743,36.7948,16915.0
2016-06-06 12:45:00,42.55,42.55,42.5,42.5,20350.0,36.7948,36.7948,36.7516,36.7516,20350.0
2016-06-06 12:50:00,42.49,42.5,42.42,42.45,82315.0,36.743,36.7516,36.6824,36.7084,82315.0
2016-06-06 12:55:00,42.44,42.5,42.42,42.48,38894.0,36.6997,36.7516,36.6824,36.7343,38894.0
2016-06-06 13:00:00,42.48,42.52,42.48,42.51,13109.0,36.7343,36.7689,36.7343,36.7602,13109.0
2016-06-06 13:05:00,42.52,42.56,42.51,42.56,19800.0,36.7689,36.8035,36.7602,36.8035,19800.0
2016-06-06 13:10:00,42.57,42.61,42.56,42.61,18506.0,36.8121,36.8467,36.8035,36.8467,18506.0
2016-06-06 13:15:00,42.62,42.67,42.62,42.63,25292.0,36.8554,36.8986,36.8554,36.864,25292.0
2016-06-06 13:20:00,42.63,42.68,42.63,42.64,35982.0,36.864,36.9073,36.864,36.8727,35982.0
2016-06-06 13:25:00,42.64,42.66,42.63,42.66,21280.0,36.8727,36.89,36.864,36.89,21280.0
2016-06-06 13:30:00,42.65,42.66,42.63,42.65,22069.0,36.8813,36.89,36.864,36.8813,22069.0
2016-06-06 13:35:00,42.65,42.66,42.64,42.65,15234.0,36.8813,36.89,36.8727,36.8813,15234.0
2016-06-06 13:40:00,42.64,42.66,42.63,42.64,10100.0,36.8727,36.89,36.864,36.8727,10100.0
2016-06-06 13:45:00,42.65,42.66,42.64,42.66,20542.0,36.8813,36.89,36.8727,36.89,20542.0
2016-06-06 13:50:00,42.66,42.71,42.65,42.71,36192.0,36.89,36.9332,36.8813,36.9332,36192.0
2016-06-06 13:55:00,42.71,42.72,42.65,42.65,38789.0,36.9332,36.9418,36.8813,36.8813,38789.0
2016-06-06 14:00:00,42.66,42.69,42.65,42.69,17041.0,36.89,36.9159,36.8813,36.9159,17041.0
2016-06-06 14:05:00,42.69,42.69,42.65,42.67,10932.0,36.9159,36.9159,36.8813,36.8986,10932.0
2016-06-06 14:10:00,42.66,42.67,42.64,42.65,30425.0,36.89,36.8986,36.8727,36.8813,30425.0
2016-06-06 14:15:00,42.64,42.68,42.64,42.67,19851.0,36.8727,36.9073,36.8727,36.8986,19851.0
2016-06-06 14:20:00,42.68,42.71,42.67,42.71,22812.0,36.9073,36.9332,36.8986,36.9332,22812.0
2016-06-06 14:25:00,42.71,42.74,42.71,42.71,15600.0,36.9332,36.9591,36.9332,36.9332,15600.0
2016-06-06 14:30:00,42.72,42.73,42.71,42.72,14096.0,36.9418,36.9505,36.9332,36.9418,14096.0
2016-06-06 14:35:00,42.73,42.74,42.71,42.72,16784.0,36.9505,36.9591,36.9332,36.9418,16784.0
2016-06-06 14:40:00,42.72,42.72,42.7,42.72,25774.0,36.9418,36.9418,36.9245,36.9418,25774.0
2016-06-06 14:45:00,42.71,42.77,42.71,42.76,19324.0,36.9332,36.9851,36.9332,36.9764,19324.0
2016-06-06 14:50:00,42.76,42.77,42.75,42.77,29419.0,36.9764,36.9851,36.9678,36.9851,29419.0
2016-06-06 14:55:00,42.77,42.77,42.71,42.71,8379.0,36.9851,36.9851,36.9332,36.9332,8379.0
2016-06-06 15:00:00,42.72,42.74,42.71,42.73,11802.0,36.9418,36.9591,36.9332,36.9505,11802.0
2016-06-06 15:05:00,42.72,42.74,42.7,42.71,31386.0,36.9418,36.9591,36.9245,36.9332,31386.0
2016-06-06 15:10:00,42.71,42.73,42.7,42.71,22854.0,36.9332,36.9505,36.9245,36.9332,22854.0
2016-06-06 15:15:00,42.72,42.72,42.69,42.71,21430.0,36.9418,36.9418,36.9159,36.9332,21430.0
2016-06-06 15:20:00,42.71,42.74,42.71,42.72,24489.0,36.9332,36.9591,36.9332,36.9418,24489.0
2016-06-06 15:25:00,42.72,42.73,42.69,42.7,42832.0,36.9418,36.9505,36.9159,36.9245,42832.0
2016-06-06 15:30:00,42.7,42.71,42.69,42.7,36618.0,36.9245,36.9332,36.9159,36.9245,36618.0
2016-06-06 15:35:00,42.71,42.72,42.7,42.72,24574.0,36.9332,36.9418,36.9245,36.9418,24574.0
2016-06-06 15:40:00,42.72,42.73,42.7,42.71,31855.0,36.9418,36.9505,36.9245,36.9332,31855.0
2016-06-06 15:45:00,42.71,42.71,42.69,42.71,40010.0,36.9332,36.9332,36.9159,36.9332,40010.0
2016-06-06 15:50:00,42.71,42.71,42.68,42.69,51134.0,36.9332,36.9332,36.9073,36.9159,51134.0
2016-06-06 15:55:00,42.68,42.69,42.64,42.66,118826.0,36.9073,36.9159,36.8727,36.89,118826.0
2016-06-07 09:30:00,42.49,42.59,42.49,42.58,18918.0,36.743,36.8294,36.743,36.8208,18918.0
2016-06-07 09:35:00,42.59,42.65,42.57,42.64,42999.0,36.8294,36.8813,36.8121,36.8727,42999.0
2016-06-07 09:40:00,42.63,42.63,42.51,42.51,50055.0,36.864,36.864,36.7602,36.7602,50055.0
2016-06-07 09:45:00,42.51,42.54,42.44,42.54,48179.0,36.7602,36.7862,36.6997,36.7862,48179.0
2016-06-07 09:50:00,42.55,42.6,42.53,42.6,18978.0,36.7948,36.8381,36.7775,36.8381,18978.0
2016-06-07 09:55:00,42.6,42.65,42.58,42.6,17104.0,36.8381,36.8813,36.8208,36.8381,17104.0
2016-06-07 10:00:00,42.6,42.64,42.56,42.6,26057.0,36.8381,36.8727,36.8035,36.8381,26057.0
2016-06-07 10:05:00,42.6,42.67,42.58,42.61,18600.0,36.8381,36.8986,36.8208,36.8467,18600.0
2016-06-07 10:10:00,42.61,42.66,42.6,42.61,45948.0,36.8467,36.89,36.8381,36.8467,45948.0
2016-06-07 10:15:00,42.59,42.68,42.58,42.66,23261.0,36.8294,36.9073,36.8208,36.89,23261.0
2016-06-07 10:20:00,42.66,42.69,42.63,42.66,21600.0,36.89,36.9159,36.864,36.89,21600.0
2016-06-07 10:25:00,42.65,42.71,42.64,42.7,159846.0,36.8813,36.9332,36.8727,36.9245,159846.0
2016-06-07 10:30:00,42.7,42.73,42.68,42.7,69068.0,36.9245,36.9505,36.9073,36.9245,69068.0
2016-06-07 10:35:00,42.71,42.74,42.71,42.73,34870.0,36.9332,36.9591,36.9332,36.9505,34870.0
2016-06-07 10:40:00,42.72,42.76,42.72,42.75,23212.0,36.9418,36.9764,36.9418,36.9678,23212.0
2016-06-07 10:45:00,42.75,42.75,42.71,42.73,25920.0,36.9678,36.9678,36.9332,36.9505,25920.0
2016-06-07 10:50:00,42.73,42.73,42.69,42.72,101261.0,36.9505,36.9505,36.9159,36.9418,101261.0
2016-06-07 10:55:00,42.72,42.76,42.72,42.76,24249.0,36.9418,36.9764,36.9418,36.9764,24249.0
2016-06-07 11:00:00,42.76,42.76,42.73,42.76,27368.0,36.9764,36.9764,36.9505,36.9764,27368.0
2016-06-07 11:05:00,42.76,42.77,42.74,42.75,24722.0,36.9764,36.9851,36.9591,36.9678,24722.0
2016-06-07 11:10:00,42.74,42.77,42.74,42.75,37863.0,36.9591,36.9851,36.9591,36.9678,37863.0
2016-06-07 11:15:00,42.75,42.79,42.74,42.79,31330.0,36.9678,37.0024,36.9591,37.0024,31330.0
2016-06-07 11:20:00,42.79,42.82,42.79,42.8,141918.0,37.0024,37.0283,37.0024,37.011,141918.0
2016-06-07 11:25:00,42.8,42.83,42.8,42.82,73142.0,37.011,37.037,37.011,37.0283,73142.0
2016-06-07 11:30:00,42.82,42.84,42.81,42.84,38700.0,37.0283,37.0456,37.0197,37.0456,38700.0
2016-06-07 11:35:00,42.84,42.88,42.83,42.88,17100.0,37.0456,37.0802,37.037,37.0802,17100.0
2016-06-07 11:40:00,42.87,42.91,42.85,42.91,24353.0,37.0716,37.1061,37.0543,37.1061,24353.0
2016-06-07 11:45:00,42.9,42.94,42.9,42.92,40154.0,37.0975,37.1321,37.0975,37.1148,40154.0
2016-06-07 11:50:00,42.91,42.95,42.91,42.95,8656.0,37.1061,37.1407,37.1061,37.1407,8656.0
2016-06-07 11:55:00,42.95,42.96,42.9,42.96,242644.0,37.1407,37.1494,37.0975,37.1494,242644.0
2016-06-07 12:00:00,42.96,43.01,42.95,42.98,44737.0,37.1494,37.1926,37.1407,37.1667,44737.0
2016-06-07 12:05:00,42.97,42.99,42.96,42.97,12500.0,37.158,37.1753,37.1494,37.158,12500.0
2016-06-07 12:10:00,42.97,42.97,42.92,42.94,34062.0,37.158,37.158,37.1148,37.1321,34062.0
2016-06-07 12:15:00,42.95,42.97,42.91,42.92,116627.0,37.1407,37.158,37.1061,37.1148,116627.0
2016-06-07 12:20:00,42.92,42.94,42.9,42.92,161537.0,37.1148,37.1321,37.0975,37.1148,161537.0
2016-06-07 12:25:00,42.92,42.94,42.9,42.93,132195.0,37.1148,37.1321,37.0975,37.1234,132195.0
2016-06-07 12:30:00,42.93,42.95,42.92,42.95,12615.0,37.1234,37.1407,37.1148,37.1407,12615.0
2016-06-07 12:35:00,42.95,42.98,42.94,42.98,17169.0,37.1407,37.1667,37.1321,37.1667,17169.0
2016-06-07 12:40:00,42.98,43.04,42.97,43.03,128364.0,37.1667,37.2186,37.158,37.2099,128364.0
2016-06-07 12:45:00,43.04,43.04,43.01,43.02,148714.0,37.2186,37.2186,37.1926,37.2013,148714.0
2016-06-07 12:50:00,43.02,43.04,43.02,43.02,49670.0,37.2013,37.2186,37.2013,37.2013,49670.0
2016-06-07 12:55:00,43.02,43.05,43.02,43.03,180905.0,37.2013,37.2272,37.2013,37.2099,180905.0
2016-06-07 13:00:00,43.03,43.05,43.02,43.02,28295.0,37.2099,37.2272,37.2013,37.2013,28295.0
2016-06-07 13:05:00,43.03,43.06,43.03,43.06,19795.0,37.2099,37.2359,37.2099,37.2359,19795.0
2016-06-07 13:10:00,43.07,43.07,43.03,43.03,37634.0,37.2445,37.2445,37.2099,37.2099,37634.0
2016-06-07 13:15:00,43.03,43.04,43.02,43.04,15461.0,37.2099,37.2186,37.2013,37.2186,15461.0
2016-06-07 13:20:00,43.04,43.08,43.04,43.07,39720.0,37.2186,37.2532,37.2186,37.2445,39720.0
2016-06-07 13:25:00,43.06,43.07,43.04,43.05,31047.0,37.2359,37.2445,37.2186,37.2272,31047.0
2016-06-07 13:30:00,43.05,43.06,43.04,43.05,26201.0,37.2272,37.2359,37.2186,37.2272,26201.0
2016-06-07 13:35:00,43.06,43.07,43.03,43.03,24444.0,37.2359,37.2445,37.2099,37.2099,24444.0
2016-06-07 13:40:00,43.03,43.05,43.02,43.04,25370.0,37.2099,37.2272,37.2013,37.2186,25370.0
2016-06-07 13:45:00,43.04,43.05,43.02,43.03,59857.0,37.2186,37.2272,37.2013,37.2099,59857.0
2016-06-07 13:50:00,43.03,43.04,43.0,43.0,45586.0,37.2099,37.2186,37.184,37.184,45586.0
2016-06-07 13:55:00,43.01,43.02,42.99,42.99,40717.0,37.1926,37.2013,37.1753,37.1753,40717.0
2016-06-07 14:00:00,43.0,43.03,43.0,43.03,17363.0,37.184,37.2099,37.184,37.2099,17363.0
2016-06-07 14:05:00,43.03,43.03,43.01,43.01,8481.0,37.2099,37.2099,37.1926,37.1926,8481.0
2016-06-07 14:10:00,43.01,43.03,43.01,43.02,14869.0,37.1926,37.2099,37.1926,37.2013,14869.0
2016-06-07 14:15:00,43.02,43.03,43.01,43.02,30038.0,37.2013,37.2099,37.1926,37.2013,30038.0
2016-06-07 14:20:00,43.02,43.05,43.02,43.04,35120.0,37.2013,37.2272,37.2013,37.2186,35120.0
2016-06-07 14:25:00,43.04,43.05,43.02,43.02,5563.0,37.2186,37.2272,37.2013,37.2013,5563.0
2016-06-07 14:30:00,43.02,43.02,43.0,43.01,14565.0,37.2013,37.2013,37.184,37.1926,14565.0
2016-06-07 14:35:00,43.01,43.01,42.97,42.98,20793.0,37.1926,37.1926,37.158,37.1667,20793.0
2016-06-07 14:40:00,42.98,42.99,42.96,42.98,56282.0,37.1667,37.1753,37.1494,37.1667,56282.0
2016-06-07 14:45:00,42.98,43.0,42.97,42.97,47528.0,37.1667,37.184,37.158,37.158,47528.0
2016-06-07 14:50:00,42.98,43.0,42.97,43.0,15779.0,37.1667,37.184,37.158,37.184,15779.0
2016-06-07 14:55:00,43.0,43.0,42.98,42.98,53691.0,37.184,37.184,37.1667,37.1667,53691.0
2016-06-07 15:00:00,42.98,43.01,42.98,42.99,27200.0,37.1667,37.1926,37.1667,37.1753,27200.0
2016-06-07 15:05:00,43.0,43.01,42.98,42.98,28730.0,37.184,37.1926,37.1667,37.1667,28730.0
2016-06-07 15:10:00,42.99,43.0,42.96,42.97,85248.0,37.1753,37.184,37.1494,37.158,85248.0
2016-06-07 15:15:00,42.97,42.97,42.94,42.96,47800.0,37.158,37.158,37.1321,37.1494,47800.0
2016-06-07 15:20:00,42.95,42.96,42.94,42.96,21767.0,37.1407,37.1494,37.1321,37.1494,21767.0
2016-06-07 15:25:00,42.96,42.99,42.95,42.98,55426.0,37.1494,37.1753,37.1407,37.1667,55426.0
2016-06-07 15:30:00,42.99,43.0,42.96,42.97,34286.0,37.1753,37.184,37.1494,37.158,34286.0
2016-06-07 15:35:00,42.97,42.98,42.92,42.94,52438.0,37.158,37.1667,37.1148,37.1321,52438.0
2016-06-07 15:40:00,42.93,42.93,42.9,42.91,51132.0,37.1234,37.1234,37.0975,37.1061,51132.0
2016-06-07 15:45:00,42.91,42.93,42.9,42.91,73659.0,37.1061,37.1234,37.0975,37.1061,73659.0
2016-06-07 15:50:00,42.91,42.91,42.89,42.9,113583.0,37.1061,37.1061,37.0888,37.0975,113583.0
2016-06-07 15:55:00,42.91,42.92,42.9,42.92,199267.0,37.1061,37.1148,37.0975,37.1148,199267.0
2016-06-08 09:30:00,43.0,43.16,42.91,42.99,23425.0,37.184,37.3223,37.1061,37.1753,23425.0
2016-06-08 09:35:00,42.99,43.02,42.93,42.98,19574.0,37.1753,37.2013,37.1234,37.1667,19574.0
2016-06-08 09:40:00,42.99,42.99,42.93,42.94,54124.0,37.1753,37.1753,37.1234,37.1321,54124.0
2016-06-08 09:45:00,42.95,42.98,42.88,42.88,59399.0,37.1407,37.1667,37.0802,37.0802,59399.0
2016-06-08 09:50:00,42.88,42.92,42.87,42.89,41232.0,37.0802,37.1148,37.0716,37.0888,41232.0
2016-06-08 09:55:00,42.9,42.92,42.87,42.9,21048.0,37.0975,37.1148,37.0716,37.0975,21048.0
2016-06-08 10:00:00,42.9,42.92,42.85,42.88,43495.0,37.0975,37.1148,37.0543,37.0802,43495.0
2016-06-08 10:05:00,42.89,42.92,42.8,42.83,25097.0,37.0888,37.1148,37.011,37.037,25097.0
2016-06-08 10:10:00,42.83,42.87,42.8,42.86,17465.0,37.037,37.0716,37.011,37.0629,17465.0
2016-06-08 10:15:00,42.86,42.88,42.81,42.85,11002.0,37.0629,37.0802,37.0197,37.0543,11002.0
2016-06-08 10:20:00,42.86,42.88,42.85,42.86,8866.0,37.0629,37.0802,37.0543,37.0629,8866.0
2016-06-08 10:25:00,42.85,42.91,42.84,42.89,17307.0,37.0543,37.1061,37.0456,37.0888,17307.0
2016-06-08 10:30:00,42.88,42.91,42.86,42.9,36386.0,37.0802,37.1061,37.0629,37.0975,36386.0
2016-06-08 10:35:00,42.89,42.91,42.87,42.9,14541.0,37.0888,37.1061,37.0716,37.0975,14541.0
2016-06-08 10:40:00,42.89,42.91,42.84,42.9,25552.0,37.0888,37.1061,37.0456,37.0975,25552.0
2016-06-08 10:45:00,42.9,42.92,42.88,42.92,16976.0,37.0975,37.1148,37.0802,37.1148,16976.0
2016-06-08 10:50:00,42.92,42.93,42.86,42.88,18876.0,37.1148,37.1234,37.0629,37.0802,18876.0
2016-06-08 10:55:00,42.88,42.88,42.84,42.86,22378.0,37.0802,37.0802,37.0456,37.0629,22378.0
2016-06-08 11:00:00,42.86,42.86,42.81,42.83,12500.0,37.0629,37.0629,37.0197,37.037,12500.0
2016-06-08 11:05:00,42.83,42.84,42.78,42.8,43077.0,37.037,37.0456,36.9937,37.011,43077.0
2016-06-08 11:10:00,42.8,42.8,42.76,42.79,30689.0,37.011,37.011,36.9764,37.0024,30689.0
2016-06-08 11:15:00,42.79,42.81,42.76,42.8,17558.0,37.0024,37.0197,36.9764,37.011,17558.0
2016-06-08 11:20:00,42.8,42.82,42.76,42.76,17910.0,37.011,37.0283,36.9764,36.9764,17910.0
2016-06-08 11:25:00,42.77,42.81,42.76,42.8,12987.0,36.9851,37.0197,36.9764,37.011,12987.0
2016-06-08 11:30:00,42.8,42.87,42.8,42.87,6677.0,37.011,37.0716,37.011,37.0716,6677.0
2016-06-08 11:35:00,42.87,42.93,42.86,42.91,41100.0,37.0716,37.1234,37.0629,37.1061,41100.0
2016-06-08 11:40:00,42.92,42.94,42.9,42.91,18699.0,37.1148,37.1321,37.0975,37.1061,18699.0
2016-06-08 11:45:00,42.91,42.94,42.89,42.93,21400.0,37.1061,37.1321,37.0888,37.1234,21400.0
2016-06-08 11:50:00,42.93,42.93,42.9,42.9,3350.0,37.1234,37.1234,37.0975,37.0975,3350.0
2016-06-08 11:55:00,42.91,42.94,42.89,42.93,22166.0,37.1061,37.1321,37.0888,37.1234,22166.0
2016-06-08 12:00:00,42.93,42.97,42.92,42.97,15830.0,37.1234,37.158,37.1148,37.158,15830.0
2016-06-08 12:05:00,42.97,42.99,42.96,42.97,21538.0,37.158,37.1753,37.1494,37.158,21538.0
2016-06-08 12:10:00,42.98,43.02,42.97,43.02,6972.0,37.1667,37.2013,37.158,37.2013,6972.0
2016-06-08 12:15:00,43.02,43.02,42.98,42.98,11116.0,37.2013,37.2013,37.1667,37.1667,11116.0
2016-06-08 12:20:00,42.96,42.98,42.96,42.98,9931.0,37.1494,37.1667,37.1494,37.1667,9931.0
2016-06-08 12:25:00,42.98,43.01,42.98,43.0,16065.0,37.1667,37.1926,37.1667,37.184,16065.0
2016-06-08 12:30:00,43.01,43.04,43.0,43.01,25292.0,37.1926,37.2186,37.184,37.1926,25292.0
2016-06-08 12:35:00,43.01,43.03,43.01,43.01,18705.0,37.1926,37.2099,37.1926,37.1926,18705.0
2016-06-08 12:40:00,43.01,43.01,43.0,43.01,27810.0,37.1926,37.1926,37.184,37.1926,27810.0
2016-06-08 12:45:00,43.01,43.02,42.99,43.0,25501.0,37.1926,37.2013,37.1753,37.184,25501.0
2016-06-08 12:50:00,43.01,43.01,42.99,43.01,6955.0,37.1926,37.1926,37.1753,37.1926,6955.0
2016-06-08 12:55:00,43.0,43.01,42.98,43.01,12500.0,37.184,37.1926,37.1667,37.1926,12500.0
2016-06-08 13:00:00,43.01,43.02,43.0,43.0,10748.0,37.1926,37.2013,37.184,37.184,10748.0
2016-06-08 13:05:00,43.01,43.02,43.0,43.01,12963.0,37.1926,37.2013,37.184,37.1926,12963.0
2016-06-08 13:10:00,43.0,43.0,42.98,42.99,18511.0,37.184,37.184,37.1667,37.1753,18511.0
2016-06-08 13:15:00,42.99,43.01,42.98,43.01,13416.0,37.1753,37.1926,37.1667,37.1926,13416.0
2016-06-08 13:20:00,43.01,43.01,42.96,42.97,30515.0,37.1926,37.1926,37.1494,37.158,30515.0
2016-06-08 13:25:00,42.98,42.99,42.96,42.98,19298.0,37.1667,37.1753,37.1494,37.1667,19298.0
2016-06-08 13:30:00,42.97,42.98,42.96,42.97,80393.0,37.158,37.1667,37.1494,37.158,80393.0
2016-06-08 13:35:00,42.97,42.98,42.96,42.96,30823.0,37.158,37.1667,37.1494,37.1494,30823.0
2016-06-08 13:40:00,42.97,42.99,42.96,42.98,9700.0,37.158,37.1753,37.1494,37.1667,9700.0
2016-06-08 13:45:00,42.98,42.99,42.97,42.98,6125.0,37.1667,37.1753,37.158,37.1667,6125.0
2016-06-08 13:50:00,42.99,43.0,42.97,43.0,12160.0,37.1753,37.184,37.158,37.184,12160.0
2016-06-08 13:55:00,43.0,43.02,42.99,43.02,6796.0,37.184,37.2013,37.1753,37.2013,6796.0
2016-06-08 14:00:00,43.02,43.02,42.97,42.98,14422.0,37.2013,37.2013,37.158,37.1667,14422.0
2016-06-08 14:05:00,42.97,42.98,42.95,42.96,14351.0,37.158,37.1667,37.1407,37.1494,14351.0
2016-06-08 14:10:00,42.96,42.96,42.95,42.96,7300.0,37.1494,37.1494,37.1407,37.1494,7300.0
2016-06-08 14:15:00,42.97,43.0,42.96,42.98,14609.0,37.158,37.184,37.1494,37.1667,14609.0
2016-06-08 14:20:00,42.99,42.99,42.97,42.98,6600.0,37.1753,37.1753,37.158,37.1667,6600.0
2016-06-08 14:25:00,42.98,43.0,42.97,43.0,16676.0,37.1667,37.184,37.158,37.184,16676.0
2016-06-08 14:30:00,43.0,43.02,43.0,43.01,20193.0,37.184,37.2013,37.184,37.1926,20193.0
2016-06-08 14:35:00,43.01,43.03,43.0,43.02,13538.0,37.1926,37.2099,37.184,37.2013,13538.0
2016-06-08 14:40:00,43.02,43.02,43.0,43.01,4800.0,37.2013,37.2013,37.184,37.1926,4800.0
2016-06-08 14:45:00,43.01,43.03,43.0,43.01,26600.0,37.1926,37.2099,37.184,37.1926,26600.0
2016-06-08 14:50:00,43.02,43.05,43.01,43.03,17733.0,37.2013,37.2272,37.1926,37.2099,17733.0
2016-06-08 14:55:00,43.04,43.05,43.03,43.04,9023.0,37.2186,37.2272,37.2099,37.2186,9023.0
2016-06-08 15:00:00,43.04,43.05,43.01,43.05,16221.0,37.2186,37.2272,37.1926,37.2272,16221.0
2016-06-08 15:05:00,43.05,43.08,43.05,43.08,9807.0,37.2272,37.2532,37.2272,37.2532,9807.0
2016-06-08 15:10:00,43.07,43.08,43.06,43.07,17401.0,37.2445,37.2532,37.2359,37.2445,17401.0
2016-06-08 15:15:00,43.07,43.07,43.05,43.05,18230.0,37.2445,37.2445,37.2272,37.2272,18230.0
2016-06-08 15:20:00,43.05,43.05,43.02,43.04,69504.0,37.2272,37.2272,37.2013,37.2186,69504.0
2016-06-08 15:25:00,43.04,43.05,43.03,43.04,14000.0,37.2186,37.2272,37.2099,37.2186,14000.0
2016-06-08 15:30:00,43.04,43.04,43.02,43.02,113917.0,37.2186,37.2186,37.2013,37.2013,113917.0
2016-06-08 15:35:00,43.03,43.03,43.01,43.02,16937.0,37.2099,37.2099,37.1926,37.2013,16937.0
2016-06-08 15:40:00,43.02,43.03,43.01,43.02,38697.0,37.2013,37.2099,37.1926,37.2013,38697.0
2016-06-08 15:45:00,43.02,43.04,43.01,43.03,30772.0,37.2013,37.2186,37.1926,37.2099,30772.0
2016-06-08 15:50:00,43.03,43.06,43.01,43.02,88903.0,37.2099,37.2359,37.1926,37.2013,88903.0
2016-06-08 15:55:00,43.02,43.03,42.97,42.98,141587.0,37.2013,37.2099,37.158,37.1667,141587.0
2016-06-09 09:30:00,42.79,42.85,42.64,42.67,14204.0,37.0024,37.0543,36.8727,36.8986,14204.0
2016-06-09 09:35:00,42.69,42.69,42.57,42.59,41335.0,36.9159,36.9159,36.8121,36.8294,41335.0
2016-06-09 09:40:00,42.61,42.69,42.53,42.57,68622.0,36.8467,36.9159,36.7775,36.8121,68622.0
2016-06-09 09:45:00,42.58,42.62,42.52,42.59,110554.0,36.8208,36.8554,36.7689,36.8294,110554.0
2016-06-09 09:50:00,42.59,42.62,42.58,42.6,93987.0,36.8294,36.8554,36.8208,36.8381,93987.0
2016-06-09 09:55:00,42.59,42.62,42.55,42.62,49291.0,36.8294,36.8554,36.7948,36.8554,49291.0
2016-06-09 10:00:00,42.61,42.61,42.42,42.43,34450.0,36.8467,36.8467,36.6824,36.6911,34450.0
2016-06-09 10:05:00,42.42,42.45,42.39,42.42,67742.0,36.6824,36.7084,36.6565,36.6824,67742.0
2016-06-09 10:10:00,42.41,42.45,42.37,42.38,30794.0,36.6738,36.7084,36.6392,36.6478,30794.0
2016-06-09 10:15:00,42.37,42.48,42.37,42.4,38895.0,36.6392,36.7343,36.6392,36.6651,38895.0
2016-06-09 10:20:00,42.4,42.42,42.36,42.4,25523.0,36.6651,36.6824,36.6305,36.6651,25523.0
2016-06-09 10:25:00,42.4,42.43,42.38,42.38,38179.0,36.6651,36.6911,36.6478,36.6478,38179.0
2016-06-09 10:30:00,42.39,42.41,42.33,42.34,51399.0,36.6565,36.6738,36.6046,36.6132,51399.0
2016-06-09 10:35:00,42.33,42.37,42.32,42.35,19725.0,36.6046,36.6392,36.5959,36.6219,19725.0
2016-06-09 10:40:00,42.36,42.36,42.32,42.34,27418.0,36.6305,36.6305,36.5959,36.6132,27418.0
2016-06-09 10:45:00,42.34,42.4,42.34,42.38,24262.0,36.6132,36.6651,36.6132,36.6478,24262.0
2016-06-09 10:50:00,42.38,42.39,42.34,42.35,23562.0,36.6478,36.6565,36.6132,36.6219,23562.0
2016-06-09 10:55:00,42.36,42.36,42.31,42.32,19119.0,36.6305,36.6305,36.5873,36.5959,19119.0
2016-06-09 11:00:00,42.32,42.34,42.31,42.34,137260.0,36.5959,36.6132,36.5873,36.6132,137260.0
2016-06-09 11:05:00,42.34,42.38,42.34,42.38,13286.0,36.6132,36.6478,36.6132,36.6478,13286.0
2016-06-09 11:10:00,42.39,42.42,42.37,42.37,40732.0,36.6565,36.6824,36.6392,36.6392,40732.0
2016-06-09 11:15:00,42.37,42.39,42.32,42.32,27308.0,36.6392,36.6565,36.5959,36.5959,27308.0
2016-06-09 11:20:00,42.32,42.35,42.31,42.35,32343.0,36.5959,36.6219,36.5873,36.6219,32343.0
2016-06-09 11:25:00,42.36,42.36,42.31,42.32,254287.0,36.6305,36.6305,36.5873,36.5959,254287.0
2016-06-09 11:30:00,42.31,42.32,42.29,42.32,49511.0,36.5873,36.5959,36.57,36.5959,49511.0
2016-06-09 11:35:00,42.32,42.32,42.29,42.32,26197.0,36.5959,36.5959,36.57,36.5959,26197.0
2016-06-09 11:40:00,42.31,42.33,42.3,42.31,32675.0,36.5873,36.6046,36.5787,36.5873,32675.0
2016-06-09 11:45:00,42.3,42.32,42.26,42.29,59903.0,36.5787,36.5959,36.5441,36.57,59903.0
2016-06-09 11:50:00,42.28,42.28,42.23,42.23,257494.0,36.5614,36.5614,36.5181,36.5181,257494.0
2016-06-09 11:55:00,42.24,42.25,42.2,42.21,113727.0,36.5268,36.5354,36.4922,36.5008,113727.0
2016-06-09 12:00:00,42.22,42.22,42.17,42.18,285582.0,36.5095,36.5095,36.4662,36.4749,285582.0
2016-06-09 12:05:00,42.18,42.18,42.16,42.16,132289.0,36.4749,36.4749,36.4576,36.4576,132289.0
2016-06-09 12:10:00,42.16,42.17,42.13,42.16,76147.0,36.4576,36.4662,36.4316,36.4576,76147.0
2016-06-09 12:15:00,42.16,42.16,42.13,42.15,31246.0,36.4576,36.4576,36.4316,36.4489,31246.0
2016-06-09 12:20:00,42.15,42.16,42.13,42.15,18121.0,36.4489,36.4576,36.4316,36.4489,18121.0
2016-06-09 12:25:00,42.15,42.19,42.14,42.17,21294.0,36.4489,36.4835,36.4403,36.4662,21294.0
2016-06-09 12:30:00,42.18,42.21,42.17,42.19,39432.0,36.4749,36.5008,36.4662,36.4835,39432.0
2016-06-09 12:35:00,42.2,42.23,42.2,42.2,59400.0,36.4922,36.5181,36.4922,36.4922,59400.0
2016-06-09 12:40:00,42.2,42.24,42.19,42.23,16508.0,36.4922,36.5268,36.4835,36.5181,16508.0
2016-06-09 12:45:00,42.22,42.24,42.21,42.22,43691.0,36.5095,36.5268,36.5008,36.5095,43691.0
2016-06-09 12:50:00,42.22,42.25,42.22,42.24,27994.0,36.5095,36.5354,36.5095,36.5268,27994.0
2016-06-09 12:55:00,42.24,42.27,42.23,42.26,18942.0,36.5268,36.5527,36.5181,36.5441,18942.0
2016-06-09 13:00:00,42.26,42.27,42.24,42.24,15900.0,36.5441,36.5527,36.5268,36.5268,15900.0
2016-06-09 13:05:00,42.24,42.25,42.2,42.2,32151.0,36.5268,36.5354,36.4922,36.4922,32151.0
2016-06-09 13:10:00,42.21,42.22,42.2,42.21,39963.0,36.5008,36.5095,36.4922,36.5008,39963.0
2016-06-09 13:15:00,42.21,42.28,42.21,42.27,27535.0,36.5008,36.5614,36.5008,36.5527,27535.0
2016-06-09 13:20:00,42.27,42.29,42.26,42.28,11892.0,36.5527,36.57,36.5441,36.5614,11892.0
2016-06-09 13:25:00,42.28,42.3,42.27,42.28,16100.0,36.5614,36.5787,36.5527,36.5614,16100.0
2016-06-09 13:30:00,42.28,42.32,42.27,42.32,29799.0,36.5614,36.5959,36.5527,36.5959,29799.0
2016-06-09 13:35:00,42.32,42.32,42.3,42.31,22215.0,36.5959,36.5959,36.5787,36.5873,22215.0
2016-06-09 13:40:00,42.31,42.31,42.29,42.29,30206.0,36.5873,36.5873,36.57,36.57,30206.0
2016-06-09 13:45:00,42.3,42.3,42.25,42.26,25860.0,36.5787,36.5787,36.5354,36.5441,25860.0
2016-06-09 13:50:00,42.26,42.27,42.16,42.18,209323.0,36.5441,36.5527,36.4576,36.4749,209323.0
2016-06-09 13:55:00,42.19,42.26,42.18,42.26,33226.0,36.4835,36.5441,36.4749,36.5441,33226.0
2016-06-09 14:00:00,42.26,42.27,42.24,42.25,27726.0,36.5441,36.5527,36.5268,36.5354,27726.0
2016-06-09 14:05:00,42.26,42.26,42.23,42.23,19760.0,36.5441,36.5441,36.5181,36.5181,19760.0
2016-06-09 14:10:00,42.23,42.27,42.22,42.27,67210.0,36.5181,36.5527,36.5095,36.5527,67210.0
2016-06-09 14:15:00,42.28,42.28,42.23,42.25,93568.0,36.5614,36.5614,36.5181,36.5354,93568.0
2016-06-09 14:20:00,42.25,42.25,42.19,42.2,158750.0,36.5354,36.5354,36.4835,36.4922,158750.0
2016-06-09 14:25:00,42.2,42.26,42.2,42.22,99393.0,36.4922,36.5441,36.4922,36.5095,99393.0
2016-06-09 14:30:00,42.22,42.29,42.22,42.29,24826.0,36.5095,36.57,36.5095,36.57,24826.0
2016-06-09 14:35:00,42.29,42.32,42.28,42.32,14900.0,36.57,36.5959,36.5614,36.5959,14900.0
2016-06-09 14:40:00,42.32,42.35,42.3,42.34,28720.0,36.5959,36.6219,36.5787,36.6132,28720.0
2016-06-09 14:45:00,42.34,42.36,42.31,42.32,31505.0,36.6132,36.6305,36.5873,36.5959,31505.0
2016-06-09 14:50:00,42.33,42.34,42.3,42.3,9900.0,36.6046,36.6132,36.5787,36.5787,9900.0
2016-06-09 14:55:00,42.31,42.34,42.3,42.33,22297.0,36.5873,36.6132,36.5787,36.6046,22297.0
2016-06-09 15:00:00,42.33,42.35,42.32,42.34,21679.0,36.6046,36.6219,36.5959,36.6132,21679.0
2016-06-09 15:05:00,42.35,42.39,42.34,42.37,29801.0,36.6219,36.6565,36.6132,36.6392,29801.0
2016-06-09 15:10:00,42.36,42.37,42.32,42.33,17514.0,36.6305,36.6392,36.5959,36.6046,17514.0
2016-06-09 15:15:00,42.33,42.37,42.3,42.36,42948.0,36.6046,36.6392,36.5787,36.6305,42948.0
2016-06-09 15:20:00,42.35,42.37,42.34,42.36,109868.0,36.6219,36.6392,36.6132,36.6305,109868.0
2016-06-09 15:25:00,42.36,42.38,42.35,42.37,57657.0,36.6305,36.6478,36.6219,36.6392,57657.0
2016-06-09 15:30:00,42.36,42.39,42.35,42.38,96300.0,36.6305,36.6565,36.6219,36.6478,96300.0
2016-06-09 15:35:00,42.38,42.39,42.36,42.38,31527.0,36.6478,36.6565,36.6305,36.6478,31527.0
2016-06-09 15:40:00,42.39,42.41,42.36,42.41,87667.0,36.6565,36.6738,36.6305,36.6738,87667.0
2016-06-09 15:45:00,42.42,42.42,42.38,42.38,73366.0,36.6824,36.6824,36.6478,36.6478,73366.0
2016-06-09 15:50:00,42.38,42.39,42.36,42.36,62075.0,36.6478,36.6565,36.6305,36.6305,62075.0
2016-06-09 15:55:00,42.37,42.39,42.34,42.34,254124.0,36.6392,36.6565,36.6132,36.6132,254124.0
2016-06-10 09:30:00,41.8,41.97,41.65,41.7,449313.0,36.1463,36.2933,36.0166,36.0598,449313.0
2016-06-10 09:35:00,41.69,41.7,41.51,41.59,530704.0,36.0512,36.0598,35.8955,35.9647,530704.0
2016-06-10 09:40:00,41.59,41.67,41.55,41.66,64720.0,35.9647,36.0339,35.9301,36.0252,64720.0
2016-06-10 09:45:00,41.66,41.72,41.63,41.69,76062.0,36.0252,36.0771,35.9993,36.0512,76062.0
2016-06-10 09:50:00,41.7,41.73,41.65,41.69,64580.0,36.0598,36.0857,36.0166,36.0512,64580.0
2016-06-10 09:55:00,41.69,41.77,41.68,41.76,51039.0,36.0512,36.1203,36.0425,36.1117,51039.0
2016-06-10 10:00:00,41.76,41.84,41.75,41.76,107947.0,36.1117,36.1809,36.103,36.1117,107947.0
2016-06-10 10:05:00,41.76,41.76,41.69,41.71,95480.0,36.1117,36.1117,36.0512,36.0685,95480.0
2016-06-10 10:10:00,41.71,41.73,41.66,41.66,185620.0,36.0685,36.0857,36.0252,36.0252,185620.0
2016-06-10 10:15:00,41.66,41.72,41.66,41.72,137093.0,36.0252,36.0771,36.0252,36.0771,137093.0
2016-06-10 10:20:00,41.72,41.79,41.69,41.79,70448.0,36.0771,36.1376,36.0512,36.1376,70448.0
2016-06-10 10:25:00,41.78,41.79,41.72,41.73,93083.0,36.129,36.1376,36.0771,36.0857,93083.0
2016-06-10 10:30:00,41.73,41.82,41.72,41.81,75159.0,36.0857,36.1636,36.0771,36.1549,75159.0
2016-06-10 10:35:00,41.81,41.82,41.75,41.77,43738.0,36.1549,36.1636,36.103,36.1203,43738.0
2016-06-10 10:40:00,41.76,41.84,41.76,41.83,81163.0,36.1117,36.1809,36.1117,36.1722,81163.0
2016-06-10 10:45:00,41.83,41.83,41.74,41.77,96090.0,36.1722,36.1722,36.0944,36.1203,96090.0
2016-06-10 10:50:00,41.77,41.8,41.76,41.76,33399.0,36.1203,36.1463,36.1117,36.1117,33399.0
2016-06-10 10:55:00,41.76,41.86,41.76,41.84,54856.0,36.1117,36.1982,36.1117,36.1809,54856.0
2016-06-10 11:00:00,41.83,41.88,41.83,41.88,46279.0,36.1722,36.2155,36.1722,36.2155,46279.0
2016-06-10 11:05:00,41.87,41.94,41.85,41.94,32891.0,36.2068,36.2673,36.1895,36.2673,32891.0
2016-06-10 11:10:00,41.95,41.96,41.92,41.96,38900.0,36.276,36.2846,36.25,36.2846,38900.0
2016-06-10 11:15:00,41.97,41.99,41.95,41.96,25194.0,36.2933,36.3106,36.276,36.2846,25194.0
2016-06-10 11:20:00,41.96,41.97,41.93,41.96,35782.0,36.2846,36.2933,36.2587,36.2846,35782.0
2016-06-10 11:25:00,41.96,41.98,41.93,41.96,44001.0,36.2846,36.3019,36.2587,36.2846,44001.0
2016-06-10 11:30:00,41.96,41.99,41.94,41.95,38173.0,36.2846,36.3106,36.2673,36.276,38173.0
2016-06-10 11:35:00,41.95,41.96,41.92,41.94,23456.0,36.276,36.2846,36.25,36.2673,23456.0
2016-06-10 11:40:00,41.93,41.94,41.87,41.88,31457.0,36.2587,36.2673,36.2068,36.2155,31457.0
2016-06-10 11:45:00,41.88,41.9,41.86,41.88,66677.0,36.2155,36.2328,36.1982,36.2155,66677.0
2016-06-10 11:50:00,41.88,41.9,41.87,41.9,29316.0,36.2155,36.2328,36.2068,36.2328,29316.0
2016-06-10 11:55:00,41.9,41.93,41.89,41.91,25284.0,36.2328,36.2587,36.2241,36.2414,25284.0
2016-06-10 12:00:00,41.92,41.94,41.9,41.9,23900.0,36.25,36.2673,36.2328,36.2328,23900.0
2016-06-10 12:05:00,41.9,41.9,41.81,41.81,91252.0,36.2328,36.2328,36.1549,36.1549,91252.0
2016-06-10 12:10:00,41.8,41.83,41.8,41.82,127461.0,36.1463,36.1722,36.1463,36.1636,127461.0
2016-06-10 12:15:00,41.82,41.83,41.79,41.81,51818.0,36.1636,36.1722,36.1376,36.1549,51818.0
2016-06-10 12:20:00,41.8,41.8,41.79,41.8,17100.0,36.1463,36.1463,36.1376,36.1463,17100.0
2016-06-10 12:25:00,41.79,41.83,41.78,41.83,12610.0,36.1376,36.1722,36.129,36.1722,12610.0
2016-06-10 12:30:00,41.83,41.84,41.8,41.84,20128.0,36.1722,36.1809,36.1463,36.1809,20128.0
2016-06-10 12:35:00,41.84,41.85,41.82,41.83,15508.0,36.1809,36.1895,36.1636,36.1722,15508.0
2016-06-10 12:40:00,41.84,41.87,41.83,41.87,14441.0,36.1809,36.2068,36.1722,36.2068,14441.0
2016-06-10 12:45:00,41.86,41.86,41.81,41.82,32462.0,36.1982,36.1982,36.1549,36.1636,32462.0
2016-06-10 12:50:00,41.81,41.83,41.8,41.83,133506.0,36.1549,36.1722,36.1463,36.1722,133506.0
2016-06-10 12:55:00,41.83,41.84,41.82,41.83,20210.0,36.1722,36.1809,36.1636,36.1722,20210.0
2016-06-10 13:00:00,41.82,41.83,41.8,41.83,42906.0,36.1636,36.1722,36.1463,36.1722,42906.0
2016-06-10 13:05:00,41.83,41.83,41.77,41.8,85590.0,36.1722,36.1722,36.1203,36.1463,85590.0
2016-06-10 13:10:00,41.8,41.82,41.79,41.8,33500.0,36.1463,36.1636,36.1376,36.1463,33500.0
2016-06-10 13:15:00,41.8,41.81,41.79,41.79,20500.0,36.1463,36.1549,36.1376,36.1376,20500.0
2016-06-10 13:20:00,41.79,41.83,41.78,41.82,60036.0,36.1376,36.1722,36.129,36.1636,60036.0
2016-06-10 13:25:00,41.82,41.84,41.8,41.8,28095.0,36.1636,36.1809,36.1463,36.1463,28095.0
2016-06-10 13:30:00,41.8,41.8,41.76,41.79,27073.0,36.1463,36.1463,36.1117,36.1376,27073.0
2016-06-10 13:35:00,41.79,41.8,41.76,41.77,67019.0,36.1376,36.1463,36.1117,36.1203,67019.0
2016-06-10 13:40:00,41.77,41.78,41.76,41.77,16299.0,36.1203,36.129,36.1117,36.1203,16299.0
2016-06-10 13:45:00,41.77,41.77,41.71,41.71,33387.0,36.1203,36.1203,36.0685,36.0685,33387.0
2016-06-10 13:50:00,41.7,41.7,41.65,41.67,181295.0,36.0598,36.0598,36.0166,36.0339,181295.0
2016-06-10 13:55:00,41.68,41.72,41.68,41.69,24389.0,36.0425,36.0771,36.0425,36.0512,24389.0
2016-06-10 14:00:00,41.68,41.71,41.67,41.71,23434.0,36.0425,36.0685,36.0339,36.0685,23434.0
2016-06-10 14:05:00,41.7,41.72,41.65,41.68,30556.0,36.0598,36.0771,36.0166,36.0425,30556.0
2016-06-10 14:10:00,41.68,41.7,41.65,41.67,98296.0,36.0425,36.0598,36.0166,36.0339,98296.0
2016-06-10 14:15:00,41.67,41.68,41.61,41.62,183341.0,36.0339,36.0425,35.982,35.9906,183341.0
2016-06-10 14:20:00,41.62,41.66,41.6,41.66,139340.0,35.9906,36.0252,35.9733,36.0252,139340.0
2016-06-10 14:25:00,41.66,41.67,41.63,41.65,19611.0,36.0252,36.0339,35.9993,36.0166,19611.0
2016-06-10 14:30:00,41.64,41.66,41.64,41.65,20900.0,36.0079,36.0252,36.0079,36.0166,20900.0
2016-06-10 14:35:00,41.65,41.72,41.65,41.71,21235.0,36.0166,36.0771,36.0166,36.0685,21235.0
2016-06-10 14:40:00,41.7,41.71,41.67,41.68,46977.0,36.0598,36.0685,36.0339,36.0425,46977.0
2016-06-10 14:45:00,41.69,41.69,41.65,41.67,37200.0,36.0512,36.0512,36.0166,36.0339,37200.0
2016-06-10 14:50:00,41.67,41.67,41.64,41.66,114616.0,36.0339,36.0339,36.0079,36.0252,114616.0
2016-06-10 14:55:00,41.67,41.67,41.62,41.65,193293.0,36.0339,36.0339,35.9906,36.0166,193293.0
2016-06-10 15:00:00,41.65,41.68,41.64,41.66,78460.0,36.0166,36.0425,36.0079,36.0252,78460.0
2016-06-10 15:05:00,41.66,41.68,41.65,41.66,44155.0,36.0252,36.0425,36.0166,36.0252,44155.0
2016-06-10 15:10:00,41.67,41.68,41.64,41.64,66297.0,36.0339,36.0425,36.0079,36.0079,66297.0
2016-06-10 15:15:00,41.64,41.69,41.64,41.68,57705.0,36.0079,36.0512,36.0079,36.0425,57705.0
2016-06-10 15:20:00,41.68,41.72,41.68,41.71,42124.0,36.0425,36.0771,36.0425,36.0685,42124.0
2016-06-10 15:25:00,41.71,41.73,41.71,41.73,81524.0,36.0685,36.0857,36.0685,36.0857,81524.0
2016-06-10 15:30:00,41.73,41.79,41.72,41.77,152210.0,36.0857,36.1376,36.0771,36.1203,152210.0
2016-06-10 15:35:00,41.77,41.79,41.72,41.74,139461.0,36.1203,36.1376,36.0771,36.0944,139461.0
2016-06-10 15:40:00,41.74,41.75,41.73,41.75,90673.0,36.0944,36.103,36.0857,36.103,90673.0
2016-06-10 15:45:00,41.74,41.81,41.74,41.8,106398.0,36.0944,36.1549,36.0944,36.1463,106398.0
2016-06-10 15:50:00,41.79,41.8,41.75,41.76,104405.0,36.1376,36.1463,36.103,36.1117,104405.0
2016-06-10 15:55:00,41.77,41.77,41.74,41.76,291555.0,36.1203,36.1203,36.0944,36.1117,291555.0
2016-06-13 09:30:00,41.62,41.68,41.61,41.64,29920.0,35.9906,36.0425,35.982,36.0079,29920.0
2016-06-13 09:35:00,41.63,41.63,41.41,41.42,28627.0,35.9993,35.9993,35.809,35.8177,28627.0
2016-06-13 09:40:00,41.41,41.58,41.41,41.49,78506.0,35.809,35.956,35.809,35.8782,78506.0
2016-06-13 09:45:00,41.49,41.61,41.46,41.59,70023.0,35.8782,35.982,35.8523,35.9647,70023.0
2016-06-13 09:50:00,41.6,41.7,41.6,41.68,40167.0,35.9733,36.0598,35.9733,36.0425,40167.0
2016-06-13 09:55:00,41.69,41.76,41.66,41.73,43834.0,36.0512,36.1117,36.0252,36.0857,43834.0
2016-06-13 10:00:00,41.73,41.82,41.7,41.7,44222.0,36.0857,36.1636,36.0598,36.0598,44222.0
2016-06-13 10:05:00,41.7,41.75,41.67,41.71,59242.0,36.0598,36.103,36.0339,36.0685,59242.0
2016-06-13 10:10:00,41.71,41.77,41.67,41.68,37485.0,36.0685,36.1203,36.0339,36.0425,37485.0
2016-06-13 10:15:00,41.68,41.72,41.66,41.69,24900.0,36.0425,36.0771,36.0252,36.0512,24900.0
2016-06-13 10:20:00,41.69,41.72,41.66,41.69,43912.0,36.0512,36.0771,36.0252,36.0512,43912.0
2016-06-13 10:25:00,41.7,41.73,41.67,41.71,96111.0,36.0598,36.0857,36.0339,36.0685,96111.0
2016-06-13 10:30:00,41.71,41.78,41.71,41.75,28796.0,36.0685,36.129,36.0685,36.103,28796.0
2016-06-13 10:35:00,41.76,41.77,41.7,41.71,39308.0,36.1117,36.1203,36.0598,36.0685,39308.0
2016-06-13 10:40:00,41.71,41.75,41.71,41.73,25226.0,36.0685,36.103,36.0685,36.0857,25226.0
2016-06-13 10:45:00,41.73,41.76,41.69,41.69,62564.0,36.0857,36.1117,36.0512,36.0512,62564.0
2016-06-13 10:50:00,41.68,41.68,41.59,41.6,32036.0,36.0425,36.0425,35.9647,35.9733,32036.0
2016-06-13 10:55:00,41.61,41.63,41.57,41.61,31161.0,35.982,35.9993,35.9474,35.982,31161.0
2016-06-13 11:00:00,41.61,41.63,41.57,41.62,54075.0,35.982,35.9993,35.9474,35.9906,54075.0
2016-06-13 11:05:00,41.6,41.6,41.57,41.59,38766.0,35.9733,35.9733,35.9474,35.9647,38766.0
2016-06-13 11:10:00,41.59,41.61,41.56,41.57,121349.0,35.9647,35.982,35.9387,35.9474,121349.0
2016-06-13 11:15:00,41.56,41.59,41.54,41.54,28944.0,35.9387,35.9647,35.9214,35.9214,28944.0
2016-06-13 11:20:00,41.53,41.56,41.52,41.55,35293.0,35.9128,35.9387,35.9042,35.9301,35293.0
2016-06-13 11:25:00,41.55,41.57,41.51,41.54,28393.0,35.9301,35.9474,35.8955,35.9214,28393.0
2016-06-13 11:30:00,41.54,41.55,41.46,41.47,18900.0,35.9214,35.9301,35.8523,35.8609,18900.0
2016-06-13 11:35:00,41.46,41.51,41.45,41.46,36950.0,35.8523,35.8955,35.8436,35.8523,36950.0
2016-06-13 11:40:00,41.46,41.5,41.46,41.47,106810.0,35.8523,35.8869,35.8523,35.8609,106810.0
2016-06-13 11:45:00,41.46,41.48,41.44,41.45,114237.0,35.8523,35.8696,35.835,35.8436,114237.0
2016-06-13 11:50:00,41.44,41.45,41.38,41.38,26644.0,35.835,35.8436,35.7831,35.7831,26644.0
2016-06-13 11:55:00,41.38,41.41,41.37,41.38,16899.0,35.7831,35.809,35.7744,35.7831,16899.0
2016-06-13 12:00:00,41.38,41.43,41.36,41.41,20600.0,35.7831,35.8263,35.7658,35.809,20600.0
2016-06-13 12:05:00,41.41,41.42,41.38,41.4,22178.0,35.809,35.8177,35.7831,35.8004,22178.0
2016-06-13 12:10:00,41.4,41.43,41.39,41.43,22677.0,35.8004,35.8263,35.7917,35.8263,22677.0
2016-06-13 12:15:00,41.43,41.5,41.42,41.47,27876.0,35.8263,35.8869,35.8177,35.8609,27876.0
2016-06-13 12:20:00,41.46,41.52,41.44,41.47,55705.0,35.8523,35.9042,35.835,35.8609,55705.0
2016-06-13 12:25:00,41.47,41.48,41.43,41.47,24812.0,35.8609,35.8696,35.8263,35.8609,24812.0
2016-06-13 12:30:00,41.48,41.48,41.43,41.45,19564.0,35.8696,35.8696,35.8263,35.8436,19564.0
2016-06-13 12:35:00,41.45,41.49,41.44,41.47,16790.0,35.8436,35.8782,35.835,35.8609,16790.0
2016-06-13 12:40:00,41.47,41.49,41.46,41.48,21839.0,35.8609,35.8782,35.8523,35.8696,21839.0
2016-06-13 12:45:00,41.49,41.5,41.44,41.45,14850.0,35.8782,35.8869,35.835,35.8436,14850.0
2016-06-13 12:50:00,41.46,41.49,41.45,41.49,16900.0,35.8523,35.8782,35.8436,35.8782,16900.0
2016-06-13 12:55:00,41.48,41.52,41.48,41.5,54599.0,35.8696,35.9042,35.8696,35.8869,54599.0
2016-06-13 13:00:00,41.5,41.52,41.46,41.47,20365.0,35.8869,35.9042,35.8523,35.8609,20365.0
2016-06-13 13:05:00,41.47,41.49,41.46,41.48,37324.0,35.8609,35.8782,35.8523,35.8696,37324.0
2016-06-13 13:10:00,41.48,41.5,41.47,41.5,8034.0,35.8696,35.8869,35.8609,35.8869,8034.0
2016-06-13 13:15:00,41.49,41.5,41.47,41.48,14156.0,35.8782,35.8869,35.8609,35.8696,14156.0
2016-06-13 13:20:00,41.49,41.56,41.48,41.53,20877.0,35.8782,35.9387,35.8696,35.9128,20877.0
2016-06-13 13:25:00,41.53,41.53,41.49,41.5,115156.0,35.9128,35.9128,35.8782,35.8869,115156.0
2016-06-13 13:30:00,41.5,41.51,41.49,41.5,90810.0,35.8869,35.8955,35.8782,35.8869,90810.0
2016-06-13 13:35:00,41.49,41.49,41.4,41.4,107022.0,35.8782,35.8782,35.8004,35.8004,107022.0
2016-06-13 13:40:00,41.4,41.5,41.38,41.49,36736.0,35.8004,35.8869,35.7831,35.8782,36736.0
2016-06-13 13:45:00,41.5,41.5,41.45,41.45,18201.0,35.8869,35.8869,35.8436,35.8436,18201.0
2016-06-13 13:50:00,41.45,41.45,41.35,41.36,36693.0,35.8436,35.8436,35.7571,35.7658,36693.0
2016-06-13 13:55:00,41.36,41.39,41.34,41.38,23694.0,35.7658,35.7917,35.7485,35.7831,23694.0
2016-06-13 14:00:00,41.38,41.39,41.35,41.36,19663.0,35.7831,35.7917,35.7571,35.7658,19663.0
2016-06-13 14:05:00,41.37,41.41,41.36,41.41,33179.0,35.7744,35.809,35.7658,35.809,33179.0
2016-06-13 14:10:00,41.4,41.42,41.38,41.41,51321.0,35.8004,35.8177,35.7831,35.809,51321.0
2016-06-13 14:15:00,41.41,41.42,41.35,41.37,51624.0,35.809,35.8177,35.7571,35.7744,51624.0
2016-06-13 14:20:00,41.36,41.38,41.33,41.34,33598.0,35.7658,35.7831,35.7398,35.7485,33598.0
2016-06-13 14:25:00,41.35,41.37,41.32,41.36,23009.0,35.7571,35.7744,35.7312,35.7658,23009.0
2016-06-13 14:30:00,41.36,41.45,41.35,41.45,35867.0,35.7658,35.8436,35.7571,35.8436,35867.0
2016-06-13 14:35:00,41.45,41.48,41.44,41.46,34082.0,35.8436,35.8696,35.835,35.8523,34082.0
2016-06-13 14:40:00,41.47,41.48,41.46,41.47,24063.0,35.8609,35.8696,35.8523,35.8609,24063.0
2016-06-13 14:45:00,41.47,41.47,41.43,41.46,14632.0,35.8609,35.8609,35.8263,35.8523,14632.0
2016-06-13 14:50:00,41.46,41.48,41.43,41.48,27475.0,35.8523,35.8696,35.8263,35.8696,27475.0
2016-06-13 14:55:00,41.48,41.49,41.43,41.45,44291.0,35.8696,35.8782,35.8263,35.8436,44291.0
2016-06-13 15:00:00,41.45,41.46,41.41,41.41,21523.0,35.8436,35.8523,35.809,35.809,21523.0
2016-06-13 15:05:00,41.42,41.42,41.33,41.34,45045.0,35.8177,35.8177,35.7398,35.7485,45045.0
2016-06-13 15:10:00,41.34,41.36,41.32,41.34,41394.0,35.7485,35.7658,35.7312,35.7485,41394.0
2016-06-13 15:15:00,41.34,41.37,41.33,41.37,63160.0,35.7485,35.7744,35.7398,35.7744,63160.0
2016-06-13 15:20:00,41.37,41.38,41.35,41.36,31807.0,35.7744,35.7831,35.7571,35.7658,31807.0
2016-06-13 15:25:00,41.36,41.38,41.35,41.37,36951.0,35.7658,35.7831,35.7571,35.7744,36951.0
2016-06-13 15:30:00,41.37,41.38,41.33,41.34,150750.0,35.7744,35.7831,35.7398,35.7485,150750.0
2016-06-13 15:35:00,41.34,41.34,41.28,41.3,212603.0,35.7485,35.7485,35.6966,35.7139,212603.0
2016-06-13 15:40:00,41.29,41.29,41.24,41.24,60543.0,35.7053,35.7053,35.662,35.662,60543.0
2016-06-13 15:45:00,41.24,41.25,41.23,41.25,55441.0,35.662,35.6707,35.6534,35.6707,55441.0
2016-06-13 15:50:00,41.25,41.25,41.2,41.24,95006.0,35.6707,35.6707,35.6274,35.662,95006.0
2016-06-13 15:55:00,41.23,41.27,41.23,41.24,468138.0,35.6534,35.688,35.6534,35.662,468138.0
2016-06-14 09:30:00,41.21,41.36,41.15,41.23,33902.0,35.6361,35.7658,35.5842,35.6534,33902.0
2016-06-14 09:35:00,41.24,41.32,41.21,41.3,38758.0,35.662,35.7312,35.6361,35.7139,38758.0
2016-06-14 09:40:00,41.31,41.41,41.31,41.35,130723.0,35.7226,35.809,35.7226,35.7571,130723.0
2016-06-14 09:45:00,41.34,41.35,41.18,41.26,85915.0,35.7485,35.7571,35.6101,35.6793,85915.0
2016-06-14 09:50:00,41.25,41.25,41.09,41.14,143638.0,35.6707,35.6707,35.5323,35.5755,143638.0
2016-06-14 09:55:00,41.14,41.18,41.12,41.17,52387.0,35.5755,35.6101,35.5583,35.6015,52387.0
2016-06-14 10:00:00,41.18,41.22,41.11,41.16,62070.0,35.6101,35.6447,35.5496,35.5928,62070.0
2016-06-14 10:05:00,41.16,41.16,41.04,41.08,43260.0,35.5928,35.5928,35.4891,35.5237,43260.0
2016-06-14 10:10:00,41.08,41.11,41.04,41.04,47317.0,35.5237,35.5496,35.4891,35.4891,47317.0
2016-06-14 10:15:00,41.04,41.06,40.98,40.98,61423.0,35.4891,35.5064,35.4372,35.4372,61423.0
2016-06-14 10:20:00,40.98,41.0,40.94,40.94,138758.0,35.4372,35.4545,35.4026,35.4026,138758.0
2016-06-14 10:25:00,40.95,40.95,40.87,40.93,422181.0,35.4112,35.4112,35.3421,35.394,422181.0
2016-06-14 10:30:00,40.93,40.99,40.93,40.95,49902.0,35.394,35.4458,35.394,35.4112,49902.0
2016-06-14 10:35:00,40.95,40.95,40.85,40.9,64740.0,35.4112,35.4112,35.3248,35.368,64740.0
2016-06-14 10:40:00,40.91,40.95,40.9,40.95,61482.0,35.3767,35.4112,35.368,35.4112,61482.0
2016-06-14 10:45:00,40.94,40.94,40.84,40.86,47252.0,35.4026,35.4026,35.3161,35.3334,47252.0
2016-06-14 10:50:00,40.86,40.88,40.76,40.78,194202.0,35.3334,35.3507,35.2469,35.2642,194202.0
2016-06-14 10:55:00,40.78,40.78,40.72,40.75,179470.0,35.2642,35.2642,35.2124,35.2383,179470.0
2016-06-14 11:00:00,40.75,40.82,40.75,40.82,30195.0,35.2383,35.2988,35.2383,35.2988,30195.0
2016-06-14 11:05:00,40.83,40.89,40.82,40.87,49814.0,35.3075,35.3594,35.2988,35.3421,49814.0
2016-06-14 11:10:00,40.87,40.88,40.77,40.77,140158.0,35.3421,35.3507,35.2556,35.2556,140158.0
2016-06-14 11:15:00,40.77,40.8,40.74,40.78,61533.0,35.2556,35.2815,35.2297,35.2642,61533.0
2016-06-14 11:20:00,40.79,40.86,40.79,40.86,19936.0,35.2729,35.3334,35.2729,35.3334,19936.0
2016-06-14 11:25:00,40.85,40.86,40.79,40.8,36376.0,35.3248,35.3334,35.2729,35.2815,36376.0
2016-06-14 11:30:00,40.8,40.83,40.77,40.81,39045.0,35.2815,35.3075,35.2556,35.2902,39045.0
2016-06-14 11:35:00,40.81,40.86,40.81,40.86,16400.0,35.2902,35.3334,35.2902,35.3334,16400.0
2016-06-14 11:40:00,40.86,40.89,40.85,40.85,20540.0,35.3334,35.3594,35.3248,35.3248,20540.0
2016-06-14 11:45:00,40.85,40.86,40.83,40.84,59212.0,35.3248,35.3334,35.3075,35.3161,59212.0
2016-06-14 11:50:00,40.84,40.87,40.81,40.85,60583.0,35.3161,35.3421,35.2902,35.3248,60583.0
2016-06-14 11:55:00,40.85,40.85,40.8,40.82,106143.0,35.3248,35.3248,35.2815,35.2988,106143.0
2016-06-14 12:00:00,40.82,40.9,40.81,40.9,15440.0,35.2988,35.368,35.2902,35.368,15440.0
2016-06-14 12:05:00,40.88,40.89,40.85,40.88,9400.0,35.3507,35.3594,35.3248,35.3507,9400.0
2016-06-14 12:10:00,40.88,40.96,40.88,40.95,75311.0,35.3507,35.4199,35.3507,35.4112,75311.0
2016-06-14 12:15:00,40.96,40.97,40.93,40.97,11865.0,35.4199,35.4285,35.394,35.4285,11865.0
2016-06-14 12:20:00,40.98,41.07,40.98,41.07,33741.0,35.4372,35.515,35.4372,35.515,33741.0
2016-06-14 12:25:00,41.08,41.17,41.07,41.15,34537.0,35.5237,35.6015,35.515,35.5842,34537.0
2016-06-14 12:30:00,41.14,41.15,41.08,41.09,8769.0,35.5755,35.5842,35.5237,35.5323,8769.0
2016-06-14 12:35:00,41.08,41.1,41.08,41.08,7484.0,35.5237,35.541,35.5237,35.5237,7484.0
2016-06-14 12:40:00,41.08,41.08,41.02,41.03,65909.0,35.5237,35.5237,35.4718,35.4804,65909.0
2016-06-14 12:45:00,41.03,41.05,40.99,41.04,49956.0,35.4804,35.4977,35.4458,35.4891,49956.0
2016-06-14 12:50:00,41.04,41.04,40.98,41.0,32595.0,35.4891,35.4891,35.4372,35.4545,32595.0
2016-06-14 12:55:00,41.0,41.02,40.98,41.0,35500.0,35.4545,35.4718,35.4372,35.4545,35500.0
2016-06-14 13:00:00,41.0,41.02,40.99,41.02,23900.0,35.4545,35.4718,35.4458,35.4718,23900.0
2016-06-14 13:05:00,41.02,41.02,40.96,40.97,11833.0,35.4718,35.4718,35.4199,35.4285,11833.0
2016-06-14 13:10:00,40.97,40.97,40.92,40.93,107050.0,35.4285,35.4285,35.3853,35.394,107050.0
2016-06-14 13:15:00,40.93,40.99,40.93,40.97,22823.0,35.394,35.4458,35.394,35.4285,22823.0
2016-06-14 13:20:00,40.97,40.97,40.94,40.95,12100.0,35.4285,35.4285,35.4026,35.4112,12100.0
2016-06-14 13:25:00,40.95,40.96,40.93,40.93,49000.0,35.4112,35.4199,35.394,35.394,49000.0
2016-06-14 13:30:00,40.93,41.01,40.91,41.0,18506.0,35.394,35.4631,35.3767,35.4545,18506.0
2016-06-14 13:35:00,41.0,41.02,40.97,40.97,4000.0,35.4545,35.4718,35.4285,35.4285,4000.0
2016-06-14 13:40:00,40.97,40.99,40.94,40.96,26211.0,35.4285,35.4458,35.4026,35.4199,26211.0
2016-06-14 13:45:00,40.97,41.0,40.93,40.94,24574.0,35.4285,35.4545,35.394,35.4026,24574.0
2016-06-14 13:50:00,40.94,40.94,40.9,40.91,25909.0,35.4026,35.4026,35.368,35.3767,25909.0
2016-06-14 13:55:00,40.91,40.91,40.88,40.89,20191.0,35.3767,35.3767,35.3507,35.3594,20191.0
2016-06-14 14:00:00,40.89,40.92,40.89,40.91,20245.0,35.3594,35.3853,35.3594,35.3767,20245.0
2016-06-14 14:05:00,40.91,40.93,40.9,40.92,19700.0,35.3767,35.394,35.368,35.3853,19700.0
2016-06-14 14:10:00,40.92,40.96,40.91,40.96,13834.0,35.3853,35.4199,35.3767,35.4199,13834.0
2016-06-14 14:15:00,40.95,41.01,40.95,41.01,16016.0,35.4112,35.4631,35.4112,35.4631,16016.0
2016-06-14 14:20:00,41.01,41.01,40.96,40.98,8800.0,35.4631,35.4631,35.4199,35.4372,8800.0
2016-06-14 14:25:00,40.98,41.03,40.95,41.02,129676.0,35.4372,35.4804,35.4112,35.4718,129676.0
2016-06-14 14:30:00,41.02,41.06,40.99,41.0,368827.0,35.4718,35.5064,35.4458,35.4545,368827.0
2016-06-14 14:35:00,41.0,41.02,40.97,41.02,66765.0,35.4545,35.4718,35.4285,35.4718,66765.0
2016-06-14 14:40:00,41.02,41.02,40.99,41.01,63928.0,35.4718,35.4718,35.4458,35.4631,63928.0
2016-06-14 14:45:00,41.0,41.02,40.96,40.98,29036.0,35.4545,35.4718,35.4199,35.4372,29036.0
2016-06-14 14:50:00,40.98,40.98,40.92,40.92,134982.0,35.4372,35.4372,35.3853,35.3853,134982.0
2016-06-14 14:55:00,40.92,40.92,40.88,40.89,21689.0,35.3853,35.3853,35.3507,35.3594,21689.0
2016-06-14 15:00:00,40.89,40.97,40.85,40.95,78854.0,35.3594,35.4285,35.3248,35.4112,78854.0
2016-06-14 15:05:00,40.95,41.02,40.95,41.02,113577.0,35.4112,35.4718,35.4112,35.4718,113577.0
2016-06-14 15:10:00,41.02,41.07,40.99,41.06,106904.0,35.4718,35.515,35.4458,35.5064,106904.0
2016-06-14 15:15:00,41.06,41.11,41.06,41.07,35261.0,35.5064,35.5496,35.5064,35.515,35261.0
2016-06-14 15:20:00,41.07,41.1,41.05,41.05,64016.0,35.515,35.541,35.4977,35.4977,64016.0
2016-06-14 15:25:00,41.05,41.11,41.03,41.11,51501.0,35.4977,35.5496,35.4804,35.5496,51501.0
2016-06-14 15:30:00,41.11,41.15,41.09,41.13,105516.0,35.5496,35.5842,35.5323,35.5669,105516.0
2016-06-14 15:35:00,41.13,41.14,41.06,41.1,41158.0,35.5669,35.5755,35.5064,35.541,41158.0
2016-06-14 15:40:00,41.1,41.14,41.06,41.11,53906.0,35.541,35.5755,35.5064,35.5496,53906.0
2016-06-14 15:45:00,41.11,41.11,41.07,41.09,35217.0,35.5496,35.5496,35.515,35.5323,35217.0
2016-06-14 15:50:00,41.08,41.1,41.07,41.09,65347.0,35.5237,35.541,35.515,35.5323,65347.0
2016-06-14 15:55:00,41.09,41.15,41.09,41.11,248943.0,35.5323,35.5842,35.5323,35.5496,248943.0
2016-06-15 09:30:00,41.22,41.3,41.18,41.28,19023.0,35.6447,35.7139,35.6101,35.6966,19023.0
2016-06-15 09:35:00,41.28,41.39,41.28,41.39,110775.0,35.6966,35.7917,35.6966,35.7917,110775.0
2016-06-15 09:40:00,41.4,41.44,41.36,41.44,166277.0,35.8004,35.835,35.7658,35.835,166277.0
2016-06-15 09:45:00,41.44,41.51,41.41,41.51,27634.0,35.835,35.8955,35.809,35.8955,27634.0
2016-06-15 09:50:00,41.52,41.54,41.47,41.52,25222.0,35.9042,35.9214,35.8609,35.9042,25222.0
2016-06-15 09:55:00,41.51,41.59,41.48,41.58,218828.0,35.8955,35.9647,35.8696,35.956,218828.0
2016-06-15 10:00:00,41.58,41.72,41.58,41.71,316898.0,35.956,36.0771,35.956,36.0685,316898.0
2016-06-15 10:05:00,41.71,41.78,41.68,41.72,201531.0,36.0685,36.129,36.0425,36.0771,201531.0
2016-06-15 10:10:00,41.72,41.75,41.69,41.71,59365.0,36.0771,36.103,36.0512,36.0685,59365.0
2016-06-15 10:15:00,41.7,41.71,41.61,41.63,53181.0,36.0598,36.0685,35.982,35.9993,53181.0
2016-06-15 10:20:00,41.64,41.65,41.61,41.61,74582.0,36.0079,36.0166,35.982,35.982,74582.0
2016-06-15 10:25:00,41.6,41.61,41.55,41.59,123310.0,35.9733,35.982,35.9301,35.9647,123310.0
2016-06-15 10:30:00,41.61,41.7,41.6,41.7,98201.0,35.982,36.0598,35.9733,36.0598,98201.0
2016-06-15 10:35:00,41.69,41.73,41.68,41.71,40771.0,36.0512,36.0857,36.0425,36.0685,40771.0
2016-06-15 10:40:00,41.72,41.76,41.7,41.75,74946.0,36.0771,36.1117,36.0598,36.103,74946.0
2016-06-15 10:45:00,41.74,41.84,41.73,41.81,99546.0,36.0944,36.1809,36.0857,36.1549,99546.0
2016-06-15 10:50:00,41.82,41.9,41.8,41.9,217318.0,36.1636,36.2328,36.1463,36.2328,217318.0
2016-06-15 10:55:00,41.9,41.97,41.89,41.91,132722.0,36.2328,36.2933,36.2241,36.2414,132722.0
2016-06-15 11:00:00,41.91,41.98,41.91,41.98,125478.0,36.2414,36.3019,36.2414,36.3019,125478.0
2016-06-15 11:05:00,41.98,42.04,41.96,42.01,169283.0,36.3019,36.3538,36.2846,36.3279,169283.0
2016-06-15 11:10:00,42.0,42.03,42.0,42.02,84523.0,36.3192,36.3452,36.3192,36.3365,84523.0
2016-06-15 11:15:00,42.03,42.1,42.02,42.05,238585.0,36.3452,36.4057,36.3365,36.3625,238585.0
2016-06-15 11:20:00,42.06,42.07,41.96,41.99,71888.0,36.3711,36.3798,36.2846,36.3106,71888.0
2016-06-15 11:25:00,41.99,41.99,41.84,41.87,69530.0,36.3106,36.3106,36.1809,36.2068,69530.0
2016-06-15 11:30:00,41.85,41.87,41.8,41.83,32627.0,36.1895,36.2068,36.1463,36.1722,32627.0
2016-06-15 11:35:00,41.83,41.88,41.81,41.85,34739.0,36.1722,36.2155,36.1549,36.1895,34739.0
2016-06-15 11:40:00,41.86,41.9,41.85,41.86,57837.0,36.1982,36.2328,36.1895,36.1982,57837.0
2016-06-15 11:45:00,41.86,41.99,41.84,41.96,125268.0,36.1982,36.3106,36.1809,36.2846,125268.0
2016-06-15 11:50:00,41.96,41.99,41.94,41.96,71444.0,36.2846,36.3106,36.2673,36.2846,71444.0
2016-06-15 11:55:00,41.96,42.0,41.92,41.92,42526.0,36.2846,36.3192,36.25,36.25,42526.0
2016-06-15 12:00:00,41.92,41.95,41.91,41.92,14142.0,36.25,36.276,36.2414,36.25,14142.0
2016-06-15 12:05:00,41.91,41.94,41.89,41.9,40771.0,36.2414,36.2673,36.2241,36.2328,40771.0
2016-06-15 12:10:00,41.89,41.89,41.85,41.87,67074.0,36.2241,36.2241,36.1895,36.2068,67074.0
2016-06-15 12:15:00,41.87,41.91,41.86,41.88,67659.0,36.2068,36.2414,36.1982,36.2155,67659.0
2016-06-15 12:20:00,41.88,41.89,41.87,41.87,26042.0,36.2155,36.2241,36.2068,36.2068,26042.0
2016-06-15 12:25:00,41.88,41.89,41.86,41.88,77123.0,36.2155,36.2241,36.1982,36.2155,77123.0
2016-06-15 12:30:00,41.88,41.91,41.86,41.9,50525.0,36.2155,36.2414,36.1982,36.2328,50525.0
2016-06-15 12:35:00,41.89,41.89,41.85,41.88,83592.0,36.2241,36.2241,36.1895,36.2155,83592.0
2016-06-15 12:40:00,41.88,41.9,41.86,41.88,82755.0,36.2155,36.2328,36.1982,36.2155,82755.0
2016-06-15 12:45:00,41.87,41.89,41.87,41.88,35839.0,36.2068,36.2241,36.2068,36.2155,35839.0
2016-06-15 12:50:00,41.87,41.88,41.82,41.83,26528.0,36.2068,36.2155,36.1636,36.1722,26528.0
2016-06-15 12:55:00,41.82,41.84,41.79,41.79,61546.0,36.1636,36.1809,36.1376,36.1376,61546.0
2016-06-15 13:00:00,41.8,41.85,41.8,41.83,22378.0,36.1463,36.1895,36.1463,36.1722,22378.0
2016-06-15 13:05:00,41.83,41.83,41.79,41.8,76395.0,36.1722,36.1722,36.1376,36.1463,76395.0
2016-06-15 13:10:00,41.8,41.81,41.79,41.79,3500.0,36.1463,36.1549,36.1376,36.1376,3500.0
2016-06-15 13:15:00,41.8,41.81,41.78,41.79,19241.0,36.1463,36.1549,36.129,36.1376,19241.0
2016-06-15 13:20:00,41.78,41.8,41.74,41.75,22143.0,36.129,36.1463,36.0944,36.103,22143.0
2016-06-15 13:25:00,41.75,41.79,41.74,41.77,68457.0,36.103,36.1376,36.0944,36.1203,68457.0
2016-06-15 13:30:00,41.78,41.81,41.77,41.8,41410.0,36.129,36.1549,36.1203,36.1463,41410.0
2016-06-15 13:35:00,41.79,41.8,41.75,41.77,8202.0,36.1376,36.1463,36.103,36.1203,8202.0
2016-06-15 13:40:00,41.77,41.8,41.77,41.8,19705.0,36.1203,36.1463,36.1203,36.1463,19705.0
2016-06-15 13:45:00,41.8,41.8,41.74,41.74,25967.0,36.1463,36.1463,36.0944,36.0944,25967.0
2016-06-15 13:50:00,41.75,41.76,41.74,41.76,31754.0,36.103,36.1117,36.0944,36.1117,31754.0
2016-06-15 13:55:00,41.75,41.77,41.73,41.75,49363.0,36.103,36.1203,36.0857,36.103,49363.0
2016-06-15 14:00:00,41.77,41.83,41.73,41.78,131181.0,36.1203,36.1722,36.0857,36.129,131181.0
2016-06-15 14:05:00,41.78,41.81,41.65,41.65,36459.0,36.129,36.1549,36.0166,36.0166,36459.0
2016-06-15 14:10:00,41.65,41.68,41.58,41.61,33258.0,36.0166,36.0425,35.956,35.982,33258.0
2016-06-15 14:15:00,41.61,41.68,41.6,41.65,38469.0,35.982,36.0425,35.9733,36.0166,38469.0
2016-06-15 14:20:00,41.65,41.66,41.59,41.65,48165.0,36.0166,36.0252,35.9647,36.0166,48165.0
2016-06-15 14:25:00,41.65,41.66,41.59,41.59,38668.0,36.0166,36.0252,35.9647,35.9647,38668.0
2016-06-15 14:30:00,41.59,41.65,41.54,41.64,80059.0,35.9647,36.0166,35.9214,36.0079,80059.0
2016-06-15 14:35:00,41.63,41.66,41.61,41.63,27955.0,35.9993,36.0252,35.982,35.9993,27955.0
2016-06-15 14:40:00,41.62,41.68,41.61,41.68,35932.0,35.9906,36.0425,35.982,36.0425,35932.0
2016-06-15 14:45:00,41.67,41.76,41.66,41.73,91122.0,36.0339,36.1117,36.0252,36.0857,91122.0
2016-06-15 14:50:00,41.73,41.73,41.67,41.68,24952.0,36.0857,36.0857,36.0339,36.0425,24952.0
2016-06-15 14:55:00,41.68,41.77,41.68,41.76,58146.0,36.0425,36.1203,36.0425,36.1117,58146.0
2016-06-15 15:00:00,41.75,41.78,41.74,41.76,18240.0,36.103,36.129,36.0944,36.1117,18240.0
2016-06-15 15:05:00,41.77,41.79,41.76,41.76,18728.0,36.1203,36.1376,36.1117,36.1117,18728.0
2016-06-15 15:10:00,41.75,41.8,41.74,41.79,45607.0,36.103,36.1463,36.0944,36.1376,45607.0
2016-06-15 15:15:00,41.79,41.79,41.73,41.74,35903.0,36.1376,36.1376,36.0857,36.0944,35903.0
2016-06-15 15:20:00,41.74,41.76,41.73,41.74,28196.0,36.0944,36.1117,36.0857,36.0944,28196.0
2016-06-15 15:25:00,41.75,41.75,41.73,41.74,14125.0,36.103,36.103,36.0857,36.0944,14125.0
2016-06-15 15:30:00,41.73,41.74,41.69,41.69,43696.0,36.0857,36.0944,36.0512,36.0512,43696.0
2016-06-15 15:35:00,41.69,41.7,41.59,41.6,48026.0,36.0512,36.0598,35.9647,35.9733,48026.0
2016-06-15 15:40:00,41.6,41.61,41.53,41.54,58851.0,35.9733,35.982,35.9128,35.9214,58851.0
2016-06-15 15:45:00,41.53,41.53,41.48,41.51,79271.0,35.9128,35.9128,35.8696,35.8955,79271.0
2016-06-15 15:50:00,41.5,41.51,41.45,41.47,102079.0,35.8869,35.8955,35.8436,35.8609,102079.0
2016-06-15 15:55:00,41.46,41.54,41.46,41.53,289779.0,35.8523,35.9214,35.8523,35.9128,289779.0
2016-06-16 09:30:00,41.43,41.43,41.23,41.26,68621.0,35.8263,35.8263,35.6534,35.6793,68621.0
2016-06-16 09:35:00,41.26,41.26,41.05,41.08,79090.0,35.6793,35.6793,35.4977,35.5237,79090.0
2016-06-16 09:40:00,41.07,41.17,41.05,41.17,132949.0,35.515,35.6015,35.4977,35.6015,132949.0
2016-06-16 09:45:00,41.17,41.19,41.11,41.14,100895.0,35.6015,35.6188,35.5496,35.5755,100895.0
2016-06-16 09:50:00,41.14,41.22,41.12,41.18,59218.0,35.5755,35.6447,35.5583,35.6101,59218.0
2016-06-16 09:55:00,41.18,41.19,41.06,41.06,78620.0,35.6101,35.6188,35.5064,35.5064,78620.0
2016-06-16 10:00:00,41.05,41.09,40.97,41.04,138749.0,35.4977,35.5323,35.4285,35.4891,138749.0
2016-06-16 10:05:00,41.04,41.08,41.02,41.08,44002.0,35.4891,35.5237,35.4718,35.5237,44002.0
2016-06-16 10:10:00,41.07,41.2,41.06,41.2,76518.0,35.515,35.6274,35.5064,35.6274,76518.0
2016-06-16 10:15:00,41.21,41.22,41.08,41.12,97753.0,35.6361,35.6447,35.5237,35.5583,97753.0
2016-06-16 10:20:00,41.11,41.11,40.98,40.98,30811.0,35.5496,35.5496,35.4372,35.4372,30811.0
2016-06-16 10:25:00,40.97,41.07,40.95,41.04,87436.0,35.4285,35.515,35.4112,35.4891,87436.0
2016-06-16 10:30:00,41.03,41.03,40.94,40.94,32710.0,35.4804,35.4804,35.4026,35.4026,32710.0
2016-06-16 10:35:00,40.95,40.99,40.91,40.92,47611.0,35.4112,35.4458,35.3767,35.3853,47611.0
2016-06-16 10:40:00,40.92,41.0,40.91,41.0,22863.0,35.3853,35.4545,35.3767,35.4545,22863.0
2016-06-16 10:45:00,41.01,41.07,41.01,41.04,117137.0,35.4631,35.515,35.4631,35.4891,117137.0
2016-06-16 10:50:00,41.03,41.03,40.93,41.01,84147.0,35.4804,35.4804,35.394,35.4631,84147.0
2016-06-16 10:55:00,41.01,41.04,41.01,41.03,40180.0,35.4631,35.4891,35.4631,35.4804,40180.0
2016-06-16 11:00:00,41.03,41.07,40.99,41.06,46674.0,35.4804,35.515,35.4458,35.5064,46674.0
2016-06-16 11:05:00,41.07,41.1,41.05,41.06,77649.0,35.515,35.541,35.4977,35.5064,77649.0
2016-06-16 11:10:00,41.07,41.17,41.06,41.16,29521.0,35.515,35.6015,35.5064,35.5928,29521.0
2016-06-16 11:15:00,41.16,41.16,41.11,41.12,31745.0,35.5928,35.5928,35.5496,35.5583,31745.0
2016-06-16 11:20:00,41.13,41.2,41.12,41.2,44446.0,35.5669,35.6274,35.5583,35.6274,44446.0
2016-06-16 11:25:00,41.2,41.32,41.19,41.29,28714.0,35.6274,35.7312,35.6188,35.7053,28714.0
2016-06-16 11:30:00,41.28,41.32,41.22,41.24,62759.0,35.6966,35.7312,35.6447,35.662,62759.0
2016-06-16 11:35:00,41.23,41.27,41.21,41.26,46091.0,35.6534,35.688,35.6361,35.6793,46091.0
2016-06-16 11:40:00,41.26,41.26,41.2,41.2,18456.0,35.6793,35.6793,35.6274,35.6274,18456.0
2016-06-16 11:45:00,41.21,41.22,41.17,41.22,18908.0,35.6361,35.6447,35.6015,35.6447,18908.0
2016-06-16 11:50:00,41.23,41.23,41.16,41.19,28093.0,35.6534,35.6534,35.5928,35.6188,28093.0
2016-06-16 11:55:00,41.19,41.19,41.1,41.13,124909.0,35.6188,35.6188,35.541,35.5669,124909.0
2016-06-16 12:00:00,41.13,41.14,41.08,41.13,104291.0,35.5669,35.5755,35.5237,35.5669,104291.0
2016-06-16 12:05:00,41.13,41.13,41.11,41.13,45608.0,35.5669,35.5669,35.5496,35.5669,45608.0
2016-06-16 12:10:00,41.13,41.13,41.07,41.11,67377.0,35.5669,35.5669,35.515,35.5496,67377.0
2016-06-16 12:15:00,41.1,41.18,41.09,41.18,69882.0,35.541,35.6101,35.5323,35.6101,69882.0
2016-06-16 12:20:00,41.18,41.27,41.14,41.27,137889.0,35.6101,35.688,35.5755,35.688,137889.0
2016-06-16 12:25:00,41.28,41.29,41.24,41.27,100459.0,35.6966,35.7053,35.662,35.688,100459.0
2016-06-16 12:30:00,41.26,41.27,41.22,41.25,25800.0,35.6793,35.688,35.6447,35.6707,25800.0
2016-06-16 12:35:00,41.25,41.34,41.23,41.33,28852.0,35.6707,35.7485,35.6534,35.7398,28852.0
2016-06-16 12:40:00,41.31,41.37,41.29,41.36,92898.0,35.7226,35.7744,35.7053,35.7658,92898.0
2016-06-16 12:45:00,41.36,41.36,41.29,41.31,18635.0,35.7658,35.7658,35.7053,35.7226,18635.0
2016-06-16 12:50:00,41.31,41.32,41.24,41.27,31553.0,35.7226,35.7312,35.662,35.688,31553.0
2016-06-16 12:55:00,41.27,41.28,41.24,41.28,15650.0,35.688,35.6966,35.662,35.6966,15650.0
2016-06-16 13:00:00,41.29,41.37,41.29,41.33,26005.0,35.7053,35.7744,35.7053,35.7398,26005.0
2016-06-16 13:05:00,41.32,41.33,41.25,41.3,31600.0,35.7312,35.7398,35.6707,35.7139,31600.0
2016-06-16 13:10:00,41.3,41.31,41.25,41.26,17502.0,35.7139,35.7226,35.6707,35.6793,17502.0
2016-06-16 13:15:00,41.26,41.28,41.23,41.27,14837.0,35.6793,35.6966,35.6534,35.688,14837.0
2016-06-16 13:20:00,41.27,41.3,41.24,41.27,37033.0,35.688,35.7139,35.662,35.688,37033.0
2016-06-16 13:25:00,41.27,41.29,41.18,41.19,66448.0,35.688,35.7053,35.6101,35.6188,66448.0
2016-06-16 13:30:00,41.19,41.22,41.11,41.14,96861.0,35.6188,35.6447,35.5496,35.5755,96861.0
2016-06-16 13:35:00,41.13,41.18,41.13,41.17,85662.0,35.5669,35.6101,35.5669,35.6015,85662.0
2016-06-16 13:40:00,41.17,41.17,41.12,41.13,39163.0,35.6015,35.6015,35.5583,35.5669,39163.0
2016-06-16 13:45:00,41.12,41.14,41.08,41.12,28160.0,35.5583,35.5755,35.5237,35.5583,28160.0
2016-06-16 13:50:00,41.11,41.13,41.1,41.12,19786.0,35.5496,35.5669,35.541,35.5583,19786.0
2016-06-16 13:55:00,41.12,41.14,41.1,41.11,29857.0,35.5583,35.5755,35.541,35.5496,29857.0
2016-06-16 14:00:00,41.11,41.18,41.1,41.18,47982.0,35.5496,35.6101,35.541,35.6101,47982.0
2016-06-16 14:05:00,41.19,41.19,41.15,41.19,55280.0,35.6188,35.6188,35.5842,35.6188,55280.0
2016-06-16 14:10:00,41.19,41.28,41.18,41.26,62078.0,35.6188,35.6966,35.6101,35.6793,62078.0
2016-06-16 14:15:00,41.26,41.36,41.26,41.34,72272.0,35.6793,35.7658,35.6793,35.7485,72272.0
2016-06-16 14:20:00,41.34,41.35,41.29,41.31,26892.0,35.7485,35.7571,35.7053,35.7226,26892.0
2016-06-16 14:25:00,41.31,41.33,41.23,41.24,63612.0,35.7226,35.7398,35.6534,35.662,63612.0
2016-06-16 14:30:00,41.24,41.28,41.24,41.25,31348.0,35.662,35.6966,35.662,35.6707,31348.0
2016-06-16 14:35:00,41.25,41.29,41.25,41.27,27900.0,35.6707,35.7053,35.6707,35.688,27900.0
2016-06-16 14:40:00,41.27,41.31,41.26,41.27,91409.0,35.688,35.7226,35.6793,35.688,91409.0
2016-06-16 14:45:00,41.28,41.33,41.28,41.33,67818.0,35.6966,35.7398,35.6966,35.7398,67818.0
2016-06-16 14:50:00,41.33,41.4,41.31,41.4,65500.0,35.7398,35.8004,35.7226,35.8004,65500.0
2016-06-16 14:55:00,41.4,41.41,41.32,41.33,73176.0,35.8004,35.809,35.7312,35.7398,73176.0
2016-06-16 15:00:00,41.32,41.37,41.31,41.35,86271.0,35.7312,35.7744,35.7226,35.7571,86271.0
2016-06-16 15:05:00,41.34,41.35,41.29,41.33,33934.0,35.7485,35.7571,35.7053,35.7398,33934.0
2016-06-16 15:10:00,41.33,41.37,41.32,41.36,36195.0,35.7398,35.7744,35.7312,35.7658,36195.0
2016-06-16 15:15:00,41.36,41.38,41.34,41.34,48722.0,35.7658,35.7831,35.7485,35.7485,48722.0
2016-06-16 15:20:00,41.34,41.4,41.32,41.4,49499.0,35.7485,35.8004,35.7312,35.8004,49499.0
2016-06-16 15:25:00,41.4,41.45,41.38,41.45,116872.0,35.8004,35.8436,35.7831,35.8436,116872.0
2016-06-16 15:30:00,41.45,41.49,41.44,41.47,118774.0,35.8436,35.8782,35.835,35.8609,118774.0
2016-06-16 15:35:00,41.48,41.48,41.39,41.4,354227.0,35.8696,35.8696,35.7917,35.8004,354227.0
2016-06-16 15:40:00,41.41,41.43,41.37,41.42,73222.0,35.809,35.8263,35.7744,35.8177,73222.0
2016-06-16 15:45:00,41.41,41.43,41.38,41.4,78072.0,35.809,35.8263,35.7831,35.8004,78072.0
2016-06-16 15:50:00,41.4,41.41,41.36,41.39,94684.0,35.8004,35.809,35.7658,35.7917,94684.0
2016-06-16 15:55:00,41.38,41.42,41.36,41.39,150333.0,35.7831,35.8177,35.7658,35.7917,150333.0
2016-06-17 09:30:00,41.54,41.54,41.16,41.32,75107.0,36.0535,36.0535,35.7237,35.8625,75107.0
2016-06-17 09:35:00,41.32,41.42,41.29,41.3,69605.0,35.8625,35.9493,35.8365,35.8452,69605.0
2016-06-17 09:40:00,41.29,41.55,41.28,41.55,126928.0,35.8365,36.0622,35.8278,36.0622,126928.0
2016-06-17 09:45:00,41.54,41.55,41.42,41.5,82724.0,36.0535,36.0622,35.9493,36.0188,82724.0
2016-06-17 09:50:00,41.51,41.58,41.46,41.52,70891.0,36.0274,36.0882,35.984,36.0361,70891.0
2016-06-17 09:55:00,41.5,41.62,41.49,41.62,130333.0,36.0188,36.1229,36.0101,36.1229,130333.0
2016-06-17 10:00:00,41.63,41.65,41.55,41.62,63197.0,36.1316,36.1489,36.0622,36.1229,63197.0
2016-06-17 10:05:00,41.61,41.64,41.57,41.63,31745.0,36.1142,36.1403,36.0795,36.1316,31745.0
2016-06-17 10:10:00,41.64,41.72,41.63,41.72,93396.0,36.1403,36.2097,36.1316,36.2097,93396.0
2016-06-17 10:15:00,41.71,41.74,41.7,41.73,302782.0,36.201,36.2271,36.1923,36.2184,302782.0
2016-06-17 10:20:00,41.72,41.78,41.69,41.69,396569.0,36.2097,36.2618,36.1837,36.1837,396569.0
2016-06-17 10:25:00,41.69,41.79,41.68,41.69,305730.0,36.1837,36.2705,36.175,36.1837,305730.0
2016-06-17 10:30:00,41.68,41.7,41.58,41.67,211416.0,36.175,36.1923,36.0882,36.1663,211416.0
2016-06-17 10:35:00,41.66,41.73,41.65,41.7,156991.0,36.1576,36.2184,36.1489,36.1923,156991.0
2016-06-17 10:40:00,41.7,41.72,41.66,41.71,177533.0,36.1923,36.2097,36.1576,36.201,177533.0
2016-06-17 10:45:00,41.71,41.79,41.71,41.75,66194.0,36.201,36.2705,36.201,36.2357,66194.0
2016-06-17 10:50:00,41.75,41.81,41.74,41.78,104179.0,36.2357,36.2878,36.2271,36.2618,104179.0
2016-06-17 10:55:00,41.77,41.78,41.71,41.71,32579.0,36.2531,36.2618,36.201,36.201,32579.0
2016-06-17 11:00:00,41.72,41.72,41.6,41.62,41474.0,36.2097,36.2097,36.1055,36.1229,41474.0
2016-06-17 11:05:00,41.61,41.67,41.6,41.61,56695.0,36.1142,36.1663,36.1055,36.1142,56695.0
2016-06-17 11:10:00,41.61,41.64,41.53,41.55,57505.0,36.1142,36.1403,36.0448,36.0622,57505.0
2016-06-17 11:15:00,41.55,41.6,41.51,41.59,39404.0,36.0622,36.1055,36.0274,36.0969,39404.0
2016-06-17 11:20:00,41.6,41.65,41.59,41.6,53574.0,36.1055,36.1489,36.0969,36.1055,53574.0
2016-06-17 11:25:00,41.59,41.62,41.52,41.52,20798.0,36.0969,36.1229,36.0361,36.0361,20798.0
2016-06-17 11:30:00,41.51,41.54,41.49,41.53,46637.0,36.0274,36.0535,36.0101,36.0448,46637.0
2016-06-17 11:35:00,41.52,41.54,41.49,41.54,18613.0,36.0361,36.0535,36.0101,36.0535,18613.0
2016-06-17 11:40:00,41.55,41.59,41.55,41.59,36091.0,36.0622,36.0969,36.0622,36.0969,36091.0
2016-06-17 11:45:00,41.58,41.62,41.57,41.61,15333.0,36.0882,36.1229,36.0795,36.1142,15333.0
2016-06-17 11:50:00,41.61,41.61,41.56,41.56,29900.0,36.1142,36.1142,36.0708,36.0708,29900.0
2016-06-17 11:55:00,41.55,41.56,41.51,41.53,39772.0,36.0622,36.0708,36.0274,36.0448,39772.0
2016-06-17 12:00:00,41.53,41.59,41.53,41.58,50481.0,36.0448,36.0969,36.0448,36.0882,50481.0
2016-06-17 12:05:00,41.57,41.65,41.57,41.65,37286.0,36.0795,36.1489,36.0795,36.1489,37286.0
2016-06-17 12:10:00,41.66,41.68,41.61,41.62,45053.0,36.1576,36.175,36.1142,36.1229,45053.0
2016-06-17 12:15:00,41.62,41.63,41.55,41.58,30868.0,36.1229,36.1316,36.0622,36.0882,30868.0
2016-06-17 12:20:00,41.58,41.6,41.54,41.55,61071.0,36.0882,36.1055,36.0535,36.0622,61071.0
2016-06-17 12:25:00,41.55,41.58,41.53,41.58,33906.0,36.0622,36.0882,36.0448,36.0882,33906.0
2016-06-17 12:30:00,41.58,41.59,41.54,41.55,46524.0,36.0882,36.0969,36.0535,36.0622,46524.0
2016-06-17 12:35:00,41.54,41.59,41.53,41.54,38701.0,36.0535,36.0969,36.0448,36.0535,38701.0
2016-06-17 12:40:00,41.54,41.57,41.53,41.56,25556.0,36.0535,36.0795,36.0448,36.0708,25556.0
2016-06-17 12:45:00,41.55,41.57,41.46,41.48,35291.0,36.0622,36.0795,35.984,36.0014,35291.0
2016-06-17 12:50:00,41.48,41.49,41.44,41.45,25073.0,36.0014,36.0101,35.9667,35.9754,25073.0
2016-06-17 12:55:00,41.45,41.47,41.42,41.45,13293.0,35.9754,35.9927,35.9493,35.9754,13293.0
2016-06-17 13:00:00,41.44,41.46,41.38,41.4,26125.0,35.9667,35.984,35.9146,35.932,26125.0
2016-06-17 13:05:00,41.39,41.48,41.38,41.48,32433.0,35.9233,36.0014,35.9146,36.0014,32433.0
2016-06-17 13:10:00,41.47,41.48,41.42,41.45,9813.0,35.9927,36.0014,35.9493,35.9754,9813.0
2016-06-17 13:15:00,41.44,41.47,41.43,41.45,28050.0,35.9667,35.9927,35.958,35.9754,28050.0
2016-06-17 13:20:00,41.45,41.51,41.44,41.5,162979.0,35.9754,36.0274,35.9667,36.0188,162979.0
2016-06-17 13:25:00,41.51,41.54,41.48,41.48,34900.0,36.0274,36.0535,36.0014,36.0014,34900.0
2016-06-17 13:30:00,41.48,41.53,41.47,41.5,102277.0,36.0014,36.0448,35.9927,36.0188,102277.0
2016-06-17 13:35:00,41.5,41.51,41.46,41.47,42869.0,36.0188,36.0274,35.984,35.9927,42869.0
2016-06-17 13:40:00,41.48,41.52,41.47,41.5,21651.0,36.0014,36.0361,35.9927,36.0188,21651.0
2016-06-17 13:45:00,41.5,41.51,41.49,41.5,18563.0,36.0188,36.0274,36.0101,36.0188,18563.0
2016-06-17 13:50:00,41.49,41.52,41.45,41.45,20959.0,36.0101,36.0361,35.9754,35.9754,20959.0
2016-06-17 13:55:00,41.46,41.49,41.46,41.47,22060.0,35.984,36.0101,35.984,35.9927,22060.0
2016-06-17 14:00:00,41.46,41.51,41.46,41.48,69363.0,35.984,36.0274,35.984,36.0014,69363.0
2016-06-17 14:05:00,41.48,41.49,41.44,41.47,200823.0,36.0014,36.0101,35.9667,35.9927,200823.0
2016-06-17 14:10:00,41.47,41.5,41.47,41.48,130879.0,35.9927,36.0188,35.9927,36.0014,130879.0
2016-06-17 14:15:00,41.49,41.51,41.47,41.48,103700.0,36.0101,36.0274,35.9927,36.0014,103700.0
2016-06-17 14:20:00,41.48,41.56,41.48,41.55,88109.0,36.0014,36.0708,36.0014,36.0622,88109.0
2016-06-17 14:25:00,41.56,41.56,41.53,41.55,52666.0,36.0708,36.0708,36.0448,36.0622,52666.0
2016-06-17 14:30:00,41.55,41.57,41.53,41.55,33345.0,36.0622,36.0795,36.0448,36.0622,33345.0
2016-06-17 14:35:00,41.56,41.58,41.55,41.55,29763.0,36.0708,36.0882,36.0622,36.0622,29763.0
2016-06-17 14:40:00,41.55,41.6,41.52,41.58,30287.0,36.0622,36.1055,36.0361,36.0882,30287.0
2016-06-17 14:45:00,41.58,41.58,41.55,41.56,27711.0,36.0882,36.0882,36.0622,36.0708,27711.0
2016-06-17 14:50:00,41.56,41.58,41.55,41.57,27100.0,36.0708,36.0882,36.0622,36.0795,27100.0
2016-06-17 14:55:00,41.57,41.57,41.52,41.52,61614.0,36.0795,36.0795,36.0361,36.0361,61614.0
2016-06-17 15:00:00,41.52,41.53,41.49,41.49,214349.0,36.0361,36.0448,36.0101,36.0101,214349.0
2016-06-17 15:05:00,41.48,41.49,41.43,41.44,47324.0,36.0014,36.0101,35.958,35.9667,47324.0
2016-06-17 15:10:00,41.44,41.47,41.43,41.44,61955.0,35.9667,35.9927,35.958,35.9667,61955.0
2016-06-17 15:15:00,41.45,41.45,41.39,41.41,54651.0,35.9754,35.9754,35.9233,35.9406,54651.0
2016-06-17 15:20:00,41.41,41.45,41.41,41.42,54263.0,35.9406,35.9754,35.9406,35.9493,54263.0
2016-06-17 15:25:00,41.42,41.44,41.41,41.43,64651.0,35.9493,35.9667,35.9406,35.958,64651.0
2016-06-17 15:30:00,41.44,41.45,41.41,41.44,93335.0,35.9667,35.9754,35.9406,35.9667,93335.0
2016-06-17 15:35:00,41.44,41.45,41.39,41.4,118441.0,35.9667,35.9754,35.9233,35.932,118441.0
2016-06-17 15:40:00,41.4,41.43,41.37,41.41,48709.0,35.932,35.958,35.9059,35.9406,48709.0
2016-06-17 15:45:00,41.42,41.45,41.41,41.44,89012.0,35.9493,35.9754,35.9406,35.9667,89012.0
2016-06-17 15:50:00,41.44,41.46,41.42,41.45,95169.0,35.9667,35.984,35.9493,35.9754,95169.0
2016-06-17 15:55:00,41.45,41.48,41.44,41.48,129815.0,35.9754,36.0014,35.9667,36.0014,129815.0
2016-06-20 09:30:00,41.95,42.14,41.95,42.06,137154.0,36.4093,36.5742,36.4093,36.5048,137154.0
2016-06-20 09:35:00,42.07,42.28,42.07,42.26,265540.0,36.5135,36.6957,36.5135,36.6784,265540.0
2016-06-20 09:40:00,42.26,42.34,42.23,42.26,154668.0,36.6784,36.7478,36.6523,36.6784,154668.0
2016-06-20 09:45:00,42.27,42.29,42.08,42.15,135702.0,36.6871,36.7044,36.5221,36.5829,135702.0
2016-06-20 09:50:00,42.15,42.15,42.07,42.12,95759.0,36.5829,36.5829,36.5135,36.5569,95759.0
2016-06-20 09:55:00,42.13,42.14,42.03,42.07,61089.0,36.5655,36.5742,36.4788,36.5135,61089.0
2016-06-20 10:00:00,42.08,42.28,42.06,42.28,72891.0,36.5221,36.6957,36.5048,36.6957,72891.0
2016-06-20 10:05:00,42.29,42.31,42.24,42.25,69529.0,36.7044,36.7218,36.661,36.6697,69529.0
2016-06-20 10:10:00,42.26,42.27,42.2,42.21,29269.0,36.6784,36.6871,36.6263,36.635,29269.0
2016-06-20 10:15:00,42.21,42.26,42.17,42.23,109614.0,36.635,36.6784,36.6003,36.6523,109614.0
2016-06-20 10:20:00,42.23,42.25,42.17,42.2,93912.0,36.6523,36.6697,36.6003,36.6263,93912.0
2016-06-20 10:25:00,42.2,42.25,42.18,42.23,114023.0,36.6263,36.6697,36.6089,36.6523,114023.0
2016-06-20 10:30:00,42.22,42.23,42.14,42.2,166109.0,36.6437,36.6523,36.5742,36.6263,166109.0
2016-06-20 10:35:00,42.2,42.2,42.12,42.16,116337.0,36.6263,36.6263,36.5569,36.5916,116337.0
2016-06-20 10:40:00,42.17,42.25,42.16,42.23,206012.0,36.6003,36.6697,36.5916,36.6523,206012.0
2016-06-20 10:45:00,42.24,42.26,42.22,42.24,26189.0,36.661,36.6784,36.6437,36.661,26189.0
2016-06-20 10:50:00,42.23,42.3,42.23,42.3,51352.0,36.6523,36.7131,36.6523,36.7131,51352.0
2016-06-20 10:55:00,42.3,42.32,42.29,42.31,62237.0,36.7131,36.7305,36.7044,36.7218,62237.0
2016-06-20 11:00:00,42.3,42.33,42.27,42.3,130737.0,36.7131,36.7391,36.6871,36.7131,130737.0
2016-06-20 11:05:00,42.32,42.38,42.32,42.36,36577.0,36.7305,36.7825,36.7305,36.7652,36577.0
2016-06-20 11:10:00,42.36,42.37,42.31,42.36,18246.0,36.7652,36.7738,36.7218,36.7652,18246.0
2016-06-20 11:15:00,42.36,42.37,42.32,42.34,89119.0,36.7652,36.7738,36.7305,36.7478,89119.0
2016-06-20 11:20:00,42.33,42.34,42.24,42.26,79753.0,36.7391,36.7478,36.661,36.6784,79753.0
2016-06-20 11:25:00,42.26,42.32,42.25,42.26,33500.0,36.6784,36.7305,36.6697,36.6784,33500.0
2016-06-20 11:30:00,42.25,42.25,42.22,42.22,10920.0,36.6697,36.6697,36.6437,36.6437,10920.0
2016-06-20 11:35:00,42.22,42.24,42.19,42.24,12077.0,36.6437,36.661,36.6176,36.661,12077.0
2016-06-20 11:40:00,42.25,42.26,42.22,42.23,5500.0,36.6697,36.6784,36.6437,36.6523,5500.0
2016-06-20 11:45:00,42.22,42.23,42.16,42.18,13096.0,36.6437,36.6523,36.5916,36.6089,13096.0
2016-06-20 11:50:00,42.19,42.22,42.18,42.2,57656.0,36.6176,36.6437,36.6089,36.6263,57656.0
2016-06-20 11:55:00,42.2,42.27,42.16,42.27,14590.0,36.6263,36.6871,36.5916,36.6871,14590.0
2016-06-20 12:00:00,42.27,42.28,42.23,42.27,14831.0,36.6871,36.6957,36.6523,36.6871,14831.0
2016-06-20 12:05:00,42.27,42.31,42.26,42.29,19548.0,36.6871,36.7218,36.6784,36.7044,19548.0
2016-06-20 12:10:00,42.29,42.29,42.2,42.21,12900.0,36.7044,36.7044,36.6263,36.635,12900.0
2016-06-20 12:15:00,42.21,42.23,42.17,42.23,31434.0,36.635,36.6523,36.6003,36.6523,31434.0
2016-06-20 12:20:00,42.22,42.24,42.2,42.24,40828.0,36.6437,36.661,36.6263,36.661,40828.0
2016-06-20 12:25:00,42.24,42.25,42.2,42.22,12000.0,36.661,36.6697,36.6263,36.6437,12000.0
2016-06-20 12:30:00,42.22,42.24,42.21,42.24,20170.0,36.6437,36.661,36.635,36.661,20170.0
2016-06-20 12:35:00,42.24,42.24,42.2,42.2,11000.0,36.661,36.661,36.6263,36.6263,11000.0
2016-06-20 12:40:00,42.2,42.22,42.18,42.18,11200.0,36.6263,36.6437,36.6089,36.6089,11200.0
2016-06-20 12:45:00,42.18,42.18,42.14,42.17,13575.0,36.6089,36.6089,36.5742,36.6003,13575.0
2016-06-20 12:50:00,42.17,42.2,42.16,42.2,9500.0,36.6003,36.6263,36.5916,36.6263,9500.0
2016-06-20 12:55:00,42.2,42.21,42.14,42.16,19100.0,36.6263,36.635,36.5742,36.5916,19100.0
2016-06-20 13:00:00,42.15,42.18,42.14,42.18,6018.0,36.5829,36.6089,36.5742,36.6089,6018.0
2016-06-20 13:05:00,42.18,42.2,42.17,42.17,14318.0,36.6089,36.6263,36.6003,36.6003,14318.0
2016-06-20 13:10:00,42.17,42.17,42.08,42.08,18896.0,36.6003,36.6003,36.5221,36.5221,18896.0
2016-06-20 13:15:00,42.07,42.13,42.07,42.12,10403.0,36.5135,36.5655,36.5135,36.5569,10403.0
2016-06-20 13:20:00,42.11,42.17,42.11,42.16,13200.0,36.5482,36.6003,36.5482,36.5916,13200.0
2016-06-20 13:25:00,42.17,42.17,42.08,42.1,29014.0,36.6003,36.6003,36.5221,36.5395,29014.0
2016-06-20 13:30:00,42.09,42.13,42.08,42.12,13800.0,36.5308,36.5655,36.5221,36.5569,13800.0
2016-06-20 13:35:00,42.11,42.14,42.1,42.14,14700.0,36.5482,36.5742,36.5395,36.5742,14700.0
2016-06-20 13:40:00,42.14,42.15,42.12,42.13,19115.0,36.5742,36.5829,36.5569,36.5655,19115.0
2016-06-20 13:45:00,42.12,42.13,42.1,42.11,12400.0,36.5569,36.5655,36.5395,36.5482,12400.0
2016-06-20 13:50:00,42.11,42.13,42.1,42.1,16900.0,36.5482,36.5655,36.5395,36.5395,16900.0
2016-06-20 13:55:00,42.1,42.12,42.09,42.1,18189.0,36.5395,36.5569,36.5308,36.5395,18189.0
2016-06-20 14:00:00,42.09,42.09,42.06,42.06,6399.0,36.5308,36.5308,36.5048,36.5048,6399.0
2016-06-20 14:05:00,42.06,42.06,42.02,42.03,16094.0,36.5048,36.5048,36.4701,36.4788,16094.0
2016-06-20 14:10:00,42.02,42.03,41.99,42.0,15388.0,36.4701,36.4788,36.444,36.4527,15388.0
2016-06-20 14:15:00,42.0,42.02,41.98,41.99,12436.0,36.4527,36.4701,36.4354,36.444,12436.0
2016-06-20 14:20:00,41.99,42.02,41.98,42.02,7800.0,36.444,36.4701,36.4354,36.4701,7800.0
2016-06-20 14:25:00,42.01,42.01,41.96,41.97,22628.0,36.4614,36.4614,36.418,36.4267,22628.0
2016-06-20 14:30:00,41.97,41.98,41.96,41.97,7300.0,36.4267,36.4354,36.418,36.4267,7300.0
2016-06-20 14:35:00,41.97,41.99,41.94,41.94,12785.0,36.4267,36.444,36.4006,36.4006,12785.0
2016-06-20 14:40:00,41.94,41.96,41.93,41.95,7500.0,36.4006,36.418,36.392,36.4093,7500.0
2016-06-20 14:45:00,41.95,41.99,41.94,41.98,9125.0,36.4093,36.444,36.4006,36.4354,9125.0
2016-06-20 14:50:00,41.99,42.04,41.99,42.03,148234.0,36.444,36.4874,36.444,36.4788,148234.0
2016-06-20 14:55:00,42.03,42.06,42.02,42.04,148937.0,36.4788,36.5048,36.4701,36.4874,148937.0
2016-06-20 15:00:00,42.03,42.03,42.0,42.03,16700.0,36.4788,36.4788,36.4527,36.4788,16700.0
2016-06-20 15:05:00,42.03,42.03,41.98,42.0,10659.0,36.4788,36.4788,36.4354,36.4527,10659.0
2016-06-20 15:10:00,42.0,42.01,41.98,42.01,17105.0,36.4527,36.4614,36.4354,36.4614,17105.0
2016-06-20 15:15:00,42.0,42.01,41.95,41.97,15241.0,36.4527,36.4614,36.4093,36.4267,15241.0
2016-06-20 15:20:00,41.96,41.99,41.96,41.98,13599.0,36.418,36.444,36.418,36.4354,13599.0
2016-06-20 15:25:00,41.98,41.98,41.9,41.91,34364.0,36.4354,36.4354,36.3659,36.3746,34364.0
2016-06-20 15:30:00,41.9,41.93,41.9,41.92,20200.0,36.3659,36.392,36.3659,36.3833,20200.0
2016-06-20 15:35:00,41.91,41.96,41.91,41.94,19542.0,36.3746,36.418,36.3746,36.4006,19542.0
2016-06-20 15:40:00,41.94,42.0,41.93,41.97,42464.0,36.4006,36.4527,36.392,36.4267,42464.0
2016-06-20 15:45:00,41.97,41.97,41.9,41.9,64330.0,36.4267,36.4267,36.3659,36.3659,64330.0
2016-06-20 15:50:00,41.91,41.91,41.86,41.87,53580.0,36.3746,36.3746,36.3312,36.3399,53580.0
2016-06-20 15:55:00,41.87,41.91,41.86,41.9,146318.0,36.3399,36.3746,36.3312,36.3659,146318.0
2016-06-21 09:30:00,41.91,41.96,41.84,41.89,27838.0,36.3746,36.418,36.3138,36.3572,27838.0
2016-06-21 09:35:00,41.89,41.89,41.73,41.76,34686.0,36.3572,36.3572,36.2184,36.2444,34686.0
2016-06-21 09:40:00,41.75,41.75,41.67,41.68,84525.0,36.2357,36.2357,36.1663,36.175,84525.0
2016-06-21 09:45:00,41.69,41.77,41.64,41.76,52639.0,36.1837,36.2531,36.1403,36.2444,52639.0
2016-06-21 09:50:00,41.76,41.78,41.65,41.68,36330.0,36.2444,36.2618,36.1489,36.175,36330.0
2016-06-21 09:55:00,41.68,41.69,41.61,41.67,30731.0,36.175,36.1837,36.1142,36.1663,30731.0
2016-06-21 10:00:00,41.66,41.66,41.5,41.51,78273.0,36.1576,36.1576,36.0188,36.0274,78273.0
2016-06-21 10:05:00,41.5,41.62,41.5,41.55,31233.0,36.0188,36.1229,36.0188,36.0622,31233.0
2016-06-21 10:10:00,41.54,41.64,41.54,41.63,38224.0,36.0535,36.1403,36.0535,36.1316,38224.0
2016-06-21 10:15:00,41.63,41.63,41.54,41.58,45425.0,36.1316,36.1316,36.0535,36.0882,45425.0
2016-06-21 10:20:00,41.57,41.57,41.42,41.5,56528.0,36.0795,36.0795,35.9493,36.0188,56528.0
2016-06-21 10:25:00,41.51,41.62,41.5,41.57,24538.0,36.0274,36.1229,36.0188,36.0795,24538.0
2016-06-21 10:30:00,41.56,41.6,41.54,41.56,24478.0,36.0708,36.1055,36.0535,36.0708,24478.0
2016-06-21 10:35:00,41.57,41.58,41.51,41.52,21332.0,36.0795,36.0882,36.0274,36.0361,21332.0
2016-06-21 10:40:00,41.52,41.55,41.44,41.52,79996.0,36.0361,36.0622,35.9667,36.0361,79996.0
2016-06-21 10:45:00,41.53,41.54,41.47,41.49,26967.0,36.0448,36.0535,35.9927,36.0101,26967.0
2016-06-21 10:50:00,41.49,41.53,41.49,41.53,12900.0,36.0101,36.0448,36.0101,36.0448,12900.0
2016-06-21 10:55:00,41.53,41.55,41.49,41.5,61226.0,36.0448,36.0622,36.0101,36.0188,61226.0
2016-06-21 11:00:00,41.5,41.61,41.49,41.6,16093.0,36.0188,36.1142,36.0101,36.1055,16093.0
2016-06-21 11:05:00,41.6,41.64,41.6,41.62,20000.0,36.1055,36.1403,36.1055,36.1229,20000.0
2016-06-21 11:10:00,41.62,41.65,41.57,41.65,43290.0,36.1229,36.1489,36.0795,36.1489,43290.0
2016-06-21 11:15:00,41.66,41.72,41.62,41.67,72673.0,36.1576,36.2097,36.1229,36.1663,72673.0
2016-06-21 11:20:00,41.67,41.69,41.65,41.66,42307.0,36.1663,36.1837,36.1489,36.1576,42307.0
2016-06-21 11:25:00,41.67,41.73,41.65,41.68,56328.0,36.1663,36.2184,36.1489,36.175,56328.0
2016-06-21 11:30:00,41.66,41.69,41.57,41.59,14104.0,36.1576,36.1837,36.0795,36.0969,14104.0
2016-06-21 11:35:00,41.59,41.6,41.56,41.6,24858.0,36.0969,36.1055,36.0708,36.1055,24858.0
2016-06-21 11:40:00,41.6,41.61,41.58,41.59,29200.0,36.1055,36.1142,36.0882,36.0969,29200.0
2016-06-21 11:45:00,41.58,41.6,41.53,41.57,26872.0,36.0882,36.1055,36.0448,36.0795,26872.0
2016-06-21 11:50:00,41.56,41.56,41.5,41.52,12915.0,36.0708,36.0708,36.0188,36.0361,12915.0
2016-06-21 11:55:00,41.52,41.59,41.51,41.59,13440.0,36.0361,36.0969,36.0274,36.0969,13440.0
2016-06-21 12:00:00,41.59,41.61,41.56,41.56,18510.0,36.0969,36.1142,36.0708,36.0708,18510.0
2016-06-21 12:05:00,41.56,41.58,41.53,41.55,17349.0,36.0708,36.0882,36.0448,36.0622,17349.0
2016-06-21 12:10:00,41.56,41.56,41.53,41.55,11279.0,36.0708,36.0708,36.0448,36.0622,11279.0
2016-06-21 12:15:00,41.55,41.57,41.55,41.56,35024.0,36.0622,36.0795,36.0622,36.0708,35024.0
2016-06-21 12:20:00,41.55,41.58,41.55,41.57,20854.0,36.0622,36.0882,36.0622,36.0795,20854.0
2016-06-21 12:25:00,41.57,41.59,41.57,41.59,8800.0,36.0795,36.0969,36.0795,36.0969,8800.0
2016-06-21 12:30:00,41.59,41.6,41.56,41.57,16739.0,36.0969,36.1055,36.0708,36.0795,16739.0
2016-06-21 12:35:00,41.58,41.61,41.55,41.55,29831.0,36.0882,36.1142,36.0622,36.0622,29831.0
2016-06-21 12:40:00,41.55,41.59,41.55,41.59,20679.0,36.0622,36.0969,36.0622,36.0969,20679.0
2016-06-21 12:45:00,41.59,41.59,41.54,41.54,35680.0,36.0969,36.0969,36.0535,36.0535,35680.0
2016-06-21 12:50:00,41.54,41.55,41.53,41.54,16529.0,36.0535,36.0622,36.0448,36.0535,16529.0
2016-06-21 12:55:00,41.53,41.57,41.53,41.57,21898.0,36.0448,36.0795,36.0448,36.0795,21898.0
2016-06-21 13:00:00,41.57,41.57,41.55,41.56,19200.0,36.0795,36.0795,36.0622,36.0708,19200.0
2016-06-21 13:05:00,41.56,41.63,41.56,41.62,54283.0,36.0708,36.1316,36.0708,36.1229,54283.0
2016-06-21 13:10:00,41.62,41.62,41.58,41.61,24736.0,36.1229,36.1229,36.0882,36.1142,24736.0
2016-06-21 13:15:00,41.62,41.62,41.6,41.61,15048.0,36.1229,36.1229,36.1055,36.1142,15048.0
2016-06-21 13:20:00,41.61,41.61,41.55,41.55,21600.0,36.1142,36.1142,36.0622,36.0622,21600.0
2016-06-21 13:25:00,41.56,41.58,41.56,41.57,18200.0,36.0708,36.0882,36.0708,36.0795,18200.0
2016-06-21 13:30:00,41.56,41.58,41.54,41.54,37656.0,36.0708,36.0882,36.0535,36.0535,37656.0
2016-06-21 13:35:00,41.54,41.54,41.48,41.51,26384.0,36.0535,36.0535,36.0014,36.0274,26384.0
2016-06-21 13:40:00,41.51,41.54,41.5,41.54,21335.0,36.0274,36.0535,36.0188,36.0535,21335.0
2016-06-21 13:45:00,41.53,41.53,41.5,41.51,18940.0,36.0448,36.0448,36.0188,36.0274,18940.0
2016-06-21 13:50:00,41.52,41.54,41.52,41.52,6449.0,36.0361,36.0535,36.0361,36.0361,6449.0
2016-06-21 13:55:00,41.52,41.55,41.52,41.54,29645.0,36.0361,36.0622,36.0361,36.0535,29645.0
2016-06-21 14:00:00,41.53,41.53,41.5,41.52,12800.0,36.0448,36.0448,36.0188,36.0361,12800.0
2016-06-21 14:05:00,41.51,41.55,41.5,41.55,11767.0,36.0274,36.0622,36.0188,36.0622,11767.0
2016-06-21 14:10:00,41.56,41.56,41.54,41.55,12883.0,36.0708,36.0708,36.0535,36.0622,12883.0
2016-06-21 14:15:00,41.56,41.57,41.53,41.53,7200.0,36.0708,36.0795,36.0448,36.0448,7200.0
2016-06-21 14:20:00,41.53,41.57,41.52,41.57,12606.0,36.0448,36.0795,36.0361,36.0795,12606.0
2016-06-21 14:25:00,41.56,41.6,41.56,41.59,14698.0,36.0708,36.1055,36.0708,36.0969,14698.0
2016-06-21 14:30:00,41.59,41.63,41.58,41.63,54005.0,36.0969,36.1316,36.0882,36.1316,54005.0
2016-06-21 14:35:00,41.64,41.71,41.64,41.7,42802.0,36.1403,36.201,36.1403,36.1923,42802.0
2016-06-21 14:40:00,41.71,41.71,41.66,41.66,18537.0,36.201,36.201,36.1576,36.1576,18537.0
2016-06-21 14:45:00,41.67,41.69,41.66,41.68,28790.0,36.1663,36.1837,36.1576,36.175,28790.0
2016-06-21 14:50:00,41.66,41.67,41.64,41.64,7190.0,36.1576,36.1663,36.1403,36.1403,7190.0
2016-06-21 14:55:00,41.65,41.65,41.61,41.61,30487.0,36.1489,36.1489,36.1142,36.1142,30487.0
2016-06-21 15:00:00,41.62,41.65,41.58,41.58,42742.0,36.1229,36.1489,36.0882,36.0882,42742.0
2016-06-21 15:05:00,41.58,41.6,41.56,41.58,11253.0,36.0882,36.1055,36.0708,36.0882,11253.0
2016-06-21 15:10:00,41.59,41.62,41.59,41.61,31992.0,36.0969,36.1229,36.0969,36.1142,31992.0
2016-06-21 15:15:00,41.61,41.69,41.61,41.68,60305.0,36.1142,36.1837,36.1142,36.175,60305.0
2016-06-21 15:20:00,41.68,41.69,41.65,41.67,33597.0,36.175,36.1837,36.1489,36.1663,33597.0
2016-06-21 15:25:00,41.67,41.7,41.67,41.69,23315.0,36.1663,36.1923,36.1663,36.1837,23315.0
2016-06-21 15:30:00,41.68,41.7,41.65,41.66,26229.0,36.175,36.1923,36.1489,36.1576,26229.0
2016-06-21 15:35:00,41.66,41.68,41.65,41.67,29822.0,36.1576,36.175,36.1489,36.1663,29822.0
2016-06-21 15:40:00,41.67,41.67,41.62,41.64,78617.0,36.1663,36.1663,36.1229,36.1403,78617.0
2016-06-21 15:45:00,41.64,41.69,41.64,41.67,27903.0,36.1403,36.1837,36.1403,36.1663,27903.0
2016-06-21 15:50:00,41.67,41.68,41.65,41.66,40369.0,36.1663,36.175,36.1489,36.1576,40369.0
2016-06-21 15:55:00,41.66,41.66,41.62,41.62,78048.0,36.1576,36.1576,36.1229,36.1229,78048.0
2016-06-22 09:30:00,41.73,41.82,41.67,41.73,13880.0,36.2184,36.2965,36.1663,36.2184,13880.0
2016-06-22 09:35:00,41.74,41.76,41.68,41.74,15290.0,36.2271,36.2444,36.175,36.2271,15290.0
2016-06-22 09:40:00,41.76,41.8,41.72,41.76,33455.0,36.2444,36.2791,36.2097,36.2444,33455.0
2016-06-22 09:45:00,41.74,41.75,41.7,41.75,52586.0,36.2271,36.2357,36.1923,36.2357,52586.0
2016-06-22 09:50:00,41.75,41.75,41.71,41.71,44151.0,36.2357,36.2357,36.201,36.201,44151.0
2016-06-22 09:55:00,41.72,41.72,41.64,41.64,35390.0,36.2097,36.2097,36.1403,36.1403,35390.0
2016-06-22 10:00:00,41.65,41.68,41.62,41.63,39465.0,36.1489,36.175,36.1229,36.1316,39465.0
2016-06-22 10:05:00,41.62,41.76,41.62,41.75,70644.0,36.1229,36.2444,36.1229,36.2357,70644.0
2016-06-22 10:10:00,41.75,41.75,41.68,41.72,40266.0,36.2357,36.2357,36.175,36.2097,40266.0
2016-06-22 10:15:00,41.72,41.76,41.7,41.76,45521.0,36.2097,36.2444,36.1923,36.2444,45521.0
2016-06-22 10:20:00,41.76,41.77,41.7,41.72,36295.0,36.2444,36.2531,36.1923,36.2097,36295.0
2016-06-22 10:25:00,41.73,41.77,41.72,41.77,27418.0,36.2184,36.2531,36.2097,36.2531,27418.0
2016-06-22 10:30:00,41.75,41.78,41.69,41.77,26409.0,36.2357,36.2618,36.1837,36.2531,26409.0
2016-06-22 10:35:00,41.77,41.78,41.74,41.75,34853.0,36.2531,36.2618,36.2271,36.2357,34853.0
2016-06-22 10:40:00,41.75,41.8,41.74,41.79,45750.0,36.2357,36.2791,36.2271,36.2705,45750.0
2016-06-22 10:45:00,41.79,41.87,41.75,41.83,217466.0,36.2705,36.3399,36.2357,36.3052,217466.0
2016-06-22 10:50:00,41.83,41.9,41.83,41.9,50718.0,36.3052,36.3659,36.3052,36.3659,50718.0
2016-06-22 10:55:00,41.89,41.91,41.86,41.86,14834.0,36.3572,36.3746,36.3312,36.3312,14834.0
2016-06-22 11:00:00,41.86,41.88,41.85,41.88,12860.0,36.3312,36.3486,36.3225,36.3486,12860.0
2016-06-22 11:05:00,41.87,41.87,41.85,41.86,14900.0,36.3399,36.3399,36.3225,36.3312,14900.0
2016-06-22 11:10:00,41.87,41.95,41.86,41.93,22752.0,36.3399,36.4093,36.3312,36.392,22752.0
2016-06-22 11:15:00,41.93,41.99,41.92,41.98,45567.0,36.392,36.444,36.3833,36.4354,45567.0
2016-06-22 11:20:00,41.98,41.99,41.93,41.93,33920.0,36.4354,36.444,36.392,36.392,33920.0
2016-06-22 11:25:00,41.94,41.95,41.91,41.95,23454.0,36.4006,36.4093,36.3746,36.4093,23454.0
2016-06-22 11:30:00,41.95,41.95,41.83,41.85,67903.0,36.4093,36.4093,36.3052,36.3225,67903.0
2016-06-22 11:35:00,41.85,41.93,41.84,41.9,22797.0,36.3225,36.392,36.3138,36.3659,22797.0
2016-06-22 11:40:00,41.89,41.9,41.85,41.86,16606.0,36.3572,36.3659,36.3225,36.3312,16606.0
2016-06-22 11:45:00,41.86,41.88,41.83,41.84,11518.0,36.3312,36.3486,36.3052,36.3138,11518.0
2016-06-22 11:50:00,41.83,41.84,41.8,41.84,11305.0,36.3052,36.3138,36.2791,36.3138,11305.0
2016-06-22 11:55:00,41.84,41.87,41.83,41.83,52134.0,36.3138,36.3399,36.3052,36.3052,52134.0
2016-06-22 12:00:00,41.83,41.85,41.8,41.81,16686.0,36.3052,36.3225,36.2791,36.2878,16686.0
2016-06-22 12:05:00,41.81,41.82,41.77,41.78,19080.0,36.2878,36.2965,36.2531,36.2618,19080.0
2016-06-22 12:10:00,41.79,41.82,41.79,41.8,12290.0,36.2705,36.2965,36.2705,36.2791,12290.0
2016-06-22 12:15:00,41.8,41.8,41.74,41.75,10201.0,36.2791,36.2791,36.2271,36.2357,10201.0
2016-06-22 12:20:00,41.74,41.76,41.64,41.64,23074.0,36.2271,36.2444,36.1403,36.1403,23074.0
2016-06-22 12:25:00,41.64,41.67,41.64,41.67,19906.0,36.1403,36.1663,36.1403,36.1663,19906.0
2016-06-22 12:30:00,41.67,41.7,41.67,41.7,23800.0,36.1663,36.1923,36.1663,36.1923,23800.0
2016-06-22 12:35:00,41.69,41.69,41.64,41.64,6232.0,36.1837,36.1837,36.1403,36.1403,6232.0
2016-06-22 12:40:00,41.63,41.64,41.62,41.62,7100.0,36.1316,36.1403,36.1229,36.1229,7100.0
2016-06-22 12:45:00,41.62,41.62,41.56,41.59,24968.0,36.1229,36.1229,36.0708,36.0969,24968.0
2016-06-22 12:50:00,41.6,41.61,41.56,41.57,7400.0,36.1055,36.1142,36.0708,36.0795,7400.0
2016-06-22 12:55:00,41.57,41.61,41.57,41.6,7514.0,36.0795,36.1142,36.0795,36.1055,7514.0
2016-06-22 13:00:00,41.6,41.6,41.55,41.56,14142.0,36.1055,36.1055,36.0622,36.0708,14142.0
2016-06-22 13:05:00,41.56,41.56,41.5,41.5,53298.0,36.0708,36.0708,36.0188,36.0188,53298.0
2016-06-22 13:10:00,41.49,41.51,41.46,41.51,16900.0,36.0101,36.0274,35.984,36.0274,16900.0
2016-06-22 13:15:00,41.5,41.5,41.44,41.44,354986.0,36.0188,36.0188,35.9667,35.9667,354986.0
2016-06-22 13:20:00,41.44,41.44,41.43,41.44,45750.0,35.9667,35.9667,35.958,35.9667,45750.0
2016-06-22 13:25:00,41.44,41.46,41.42,41.45,86032.0,35.9667,35.984,35.9493,35.9754,86032.0
2016-06-22 13:30:00,41.45,41.48,41.44,41.47,16255.0,35.9754,36.0014,35.9667,35.9927,16255.0
2016-06-22 13:35:00,41.47,41.52,41.47,41.52,15825.0,35.9927,36.0361,35.9927,36.0361,15825.0
2016-06-22 13:40:00,41.53,41.53,41.51,41.53,9955.0,36.0448,36.0448,36.0274,36.0448,9955.0
2016-06-22 13:45:00,41.53,41.55,41.52,41.54,17262.0,36.0448,36.0622,36.0361,36.0535,17262.0
2016-06-22 13:50:00,41.54,41.58,41.53,41.58,11525.0,36.0535,36.0882,36.0448,36.0882,11525.0
2016-06-22 13:55:00,41.58,41.58,41.57,41.57,35915.0,36.0882,36.0882,36.0795,36.0795,35915.0
2016-06-22 14:00:00,41.56,41.59,41.54,41.58,9058.0,36.0708,36.0969,36.0535,36.0882,9058.0
2016-06-22 14:05:00,41.58,41.59,41.55,41.57,14164.0,36.0882,36.0969,36.0622,36.0795,14164.0
2016-06-22 14:10:00,41.56,41.56,41.54,41.55,13165.0,36.0708,36.0708,36.0535,36.0622,13165.0
2016-06-22 14:15:00,41.55,41.57,41.54,41.55,16398.0,36.0622,36.0795,36.0535,36.0622,16398.0
2016-06-22 14:20:00,41.54,41.54,41.5,41.53,29537.0,36.0535,36.0535,36.0188,36.0448,29537.0
2016-06-22 14:25:00,41.54,41.55,41.53,41.55,9100.0,36.0535,36.0622,36.0448,36.0622,9100.0
2016-06-22 14:30:00,41.56,41.57,41.5,41.52,257547.0,36.0708,36.0795,36.0188,36.0361,257547.0
2016-06-22 14:35:00,41.52,41.53,41.5,41.51,60247.0,36.0361,36.0448,36.0188,36.0274,60247.0
2016-06-22 14:40:00,41.51,41.51,41.48,41.49,11099.0,36.0274,36.0274,36.0014,36.0101,11099.0
2016-06-22 14:45:00,41.48,41.48,41.44,41.47,136516.0,36.0014,36.0014,35.9667,35.9927,136516.0
2016-06-22 14:50:00,41.47,41.5,41.46,41.49,20783.0,35.9927,36.0188,35.984,36.0101,20783.0
2016-06-22 14:55:00,41.49,41.5,41.48,41.5,8540.0,36.0101,36.0188,36.0014,36.0188,8540.0
2016-06-22 15:00:00,41.5,41.55,41.49,41.53,24900.0,36.0188,36.0622,36.0101,36.0448,24900.0
2016-06-22 15:05:00,41.54,41.54,41.49,41.49,40914.0,36.0535,36.0535,36.0101,36.0101,40914.0
2016-06-22 15:10:00,41.49,41.5,41.48,41.5,13800.0,36.0101,36.0188,36.0014,36.0188,13800.0
2016-06-22 15:15:00,41.49,41.51,41.48,41.49,14447.0,36.0101,36.0274,36.0014,36.0101,14447.0
2016-06-22 15:20:00,41.48,41.48,41.46,41.46,15029.0,36.0014,36.0014,35.984,35.984,15029.0
2016-06-22 15:25:00,41.46,41.48,41.45,41.47,23921.0,35.984,36.0014,35.9754,35.9927,23921.0
2016-06-22 15:30:00,41.47,41.49,41.46,41.47,106910.0,35.9927,36.0101,35.984,35.9927,106910.0
2016-06-22 15:35:00,41.48,41.5,41.45,41.5,36499.0,36.0014,36.0188,35.9754,36.0188,36499.0
2016-06-22 15:40:00,41.51,41.52,41.49,41.49,16300.0,36.0274,36.0361,36.0101,36.0101,16300.0
2016-06-22 15:45:00,41.49,41.51,41.47,41.48,73165.0,36.0101,36.0274,35.9927,36.0014,73165.0
2016-06-22 15:50:00,41.48,41.48,41.44,41.48,21719.0,36.0014,36.0014,35.9667,36.0014,21719.0
2016-06-22 15:55:00,41.48,41.49,41.43,41.45,108840.0,36.0014,36.0101,35.958,35.9754,108840.0
2016-06-23 09:30:00,41.87,41.97,41.76,41.83,223333.0,36.3399,36.4267,36.2444,36.3052,223333.0
2016-06-23 09:35:00,41.84,41.9,41.79,41.86,56635.0,36.3138,36.3659,36.2705,36.3312,56635.0
2016-06-23 09:40:00,41.87,41.95,41.86,41.95,59521.0,36.3399,36.4093,36.3312,36.4093,59521.0
2016-06-23 09:45:00,41.96,42.03,41.95,41.95,58118.0,36.418,36.4788,36.4093,36.4093,58118.0
2016-06-23 09:50:00,41.95,41.98,41.84,41.86,30100.0,36.4093,36.4354,36.3138,36.3312,30100.0
2016-06-23 09:55:00,41.85,41.94,41.84,41.94,48966.0,36.3225,36.4006,36.3138,36.4006,48966.0
2016-06-23 10:00:00,41.95,42.02,41.92,41.99,55539.0,36.4093,36.4701,36.3833,36.444,55539.0
2016-06-23 10:05:00,41.99,42.04,41.97,42.01,57174.0,36.444,36.4874,36.4267,36.4614,57174.0
2016-06-23 10:10:00,42.01,42.03,41.98,42.0,20931.0,36.4614,36.4788,36.4354,36.4527,20931.0
2016-06-23 10:15:00,41.99,42.06,41.99,42.0,80570.0,36.444,36.5048,36.444,36.4527,80570.0
2016-06-23 10:20:00,42.0,42.06,41.99,42.03,23225.0,36.4527,36.5048,36.444,36.4788,23225.0
2016-06-23 10:25:00,42.04,42.06,41.93,41.95,24600.0,36.4874,36.5048,36.392,36.4093,24600.0
2016-06-23 10:30:00,41.95,41.95,41.86,41.9,39521.0,36.4093,36.4093,36.3312,36.3659,39521.0
2016-06-23 10:35:00,41.9,41.9,41.86,41.87,20000.0,36.3659,36.3659,36.3312,36.3399,20000.0
2016-06-23 10:40:00,41.88,41.92,41.87,41.89,40892.0,36.3486,36.3833,36.3399,36.3572,40892.0
2016-06-23 10:45:00,41.9,41.9,41.87,41.89,34508.0,36.3659,36.3659,36.3399,36.3572,34508.0
2016-06-23 10:50:00,41.89,41.94,41.88,41.94,101952.0,36.3572,36.4006,36.3486,36.4006,101952.0
2016-06-23 10:55:00,41.93,41.94,41.89,41.9,22555.0,36.392,36.4006,36.3572,36.3659,22555.0
2016-06-23 11:00:00,41.9,41.94,41.9,41.93,18511.0,36.3659,36.4006,36.3659,36.392,18511.0
2016-06-23 11:05:00,41.93,41.96,41.92,41.95,14762.0,36.392,36.418,36.3833,36.4093,14762.0
2016-06-23 11:10:00,41.94,41.97,41.93,41.97,30268.0,36.4006,36.4267,36.392,36.4267,30268.0
2016-06-23 11:15:00,41.97,42.04,41.97,42.03,12363.0,36.4267,36.4874,36.4267,36.4788,12363.0
2016-06-23 11:20:00,42.03,42.06,42.01,42.06,30413.0,36.4788,36.5048,36.4614,36.5048,30413.0
2016-06-23 11:25:00,42.06,42.09,42.04,42.09,15392.0,36.5048,36.5308,36.4874,36.5308,15392.0
2016-06-23 11:30:00,42.1,42.12,42.09,42.12,33902.0,36.5395,36.5569,36.5308,36.5569,33902.0
2016-06-23 11:35:00,42.12,42.14,42.1,42.11,24200.0,36.5569,36.5742,36.5395,36.5482,24200.0
2016-06-23 11:40:00,42.11,42.12,42.04,42.04,47699.0,36.5482,36.5569,36.4874,36.4874,47699.0
2016-06-23 11:45:00,42.04,42.08,42.03,42.08,45347.0,36.4874,36.5221,36.4788,36.5221,45347.0
2016-06-23 11:50:00,42.08,42.11,42.06,42.06,36832.0,36.5221,36.5482,36.5048,36.5048,36832.0
2016-06-23 11:55:00,42.05,42.07,42.03,42.05,13610.0,36.4961,36.5135,36.4788,36.4961,13610.0
2016-06-23 12:00:00,42.06,42.07,42.03,42.04,11303.0,36.5048,36.5135,36.4788,36.4874,11303.0
2016-06-23 12:05:00,42.03,42.1,42.03,42.08,9920.0,36.4788,36.5395,36.4788,36.5221,9920.0
2016-06-23 12:10:00,42.09,42.1,42.04,42.05,19741.0,36.5308,36.5395,36.4874,36.4961,19741.0
2016-06-23 12:15:00,42.06,42.07,42.05,42.05,11251.0,36.5048,36.5135,36.4961,36.4961,11251.0
2016-06-23 12:20:00,42.06,42.07,42.02,42.02,18528.0,36.5048,36.5135,36.4701,36.4701,18528.0
2016-06-23 12:25:00,42.03,42.04,42.01,42.02,9824.0,36.4788,36.4874,36.4614,36.4701,9824.0
2016-06-23 12:30:00,42.01,42.02,42.0,42.0,8260.0,36.4614,36.4701,36.4527,36.4527,8260.0
2016-06-23 12:35:00,42.0,42.01,41.98,41.99,18091.0,36.4527,36.4614,36.4354,36.444,18091.0
2016-06-23 12:40:00,41.99,42.0,41.94,41.94,28003.0,36.444,36.4527,36.4006,36.4006,28003.0
2016-06-23 12:45:00,41.94,41.95,41.92,41.93,17396.0,36.4006,36.4093,36.3833,36.392,17396.0
2016-06-23 12:50:00,41.93,41.95,41.92,41.95,5758.0,36.392,36.4093,36.3833,36.4093,5758.0
2016-06-23 12:55:00,41.96,41.97,41.94,41.94,5607.0,36.418,36.4267,36.4006,36.4006,5607.0
2016-06-23 13:00:00,41.95,41.96,41.93,41.94,6500.0,36.4093,36.418,36.392,36.4006,6500.0
2016-06-23 13:05:00,41.94,41.95,41.92,41.94,21129.0,36.4006,36.4093,36.3833,36.4006,21129.0
2016-06-23 13:10:00,41.95,41.97,41.94,41.97,8922.0,36.4093,36.4267,36.4006,36.4267,8922.0
2016-06-23 13:15:00,41.97,41.98,41.94,41.98,7875.0,36.4267,36.4354,36.4006,36.4354,7875.0
2016-06-23 13:20:00,41.98,41.99,41.96,41.96,6186.0,36.4354,36.444,36.418,36.418,6186.0
2016-06-23 13:25:00,41.96,41.98,41.95,41.97,6607.0,36.418,36.4354,36.4093,36.4267,6607.0
2016-06-23 13:30:00,41.98,41.98,41.95,41.96,7200.0,36.4354,36.4354,36.4093,36.418,7200.0
2016-06-23 13:35:00,41.96,41.96,41.92,41.92,5176.0,36.418,36.418,36.3833,36.3833,5176.0
2016-06-23 13:40:00,41.92,41.94,41.91,41.92,7775.0,36.3833,36.4006,36.3746,36.3833,7775.0
2016-06-23 13:45:00,41.92,41.92,41.9,41.91,9702.0,36.3833,36.3833,36.3659,36.3746,9702.0
2016-06-23 13:50:00,41.91,41.93,41.9,41.93,12042.0,36.3746,36.392,36.3659,36.392,12042.0
2016-06-23 13:55:00,41.92,41.93,41.89,41.9,11100.0,36.3833,36.392,36.3572,36.3659,11100.0
2016-06-23 14:00:00,41.9,41.9,41.88,41.89,11473.0,36.3659,36.3659,36.3486,36.3572,11473.0
2016-06-23 14:05:00,41.9,41.9,41.87,41.88,8481.0,36.3659,36.3659,36.3399,36.3486,8481.0
2016-06-23 14:10:00,41.89,41.91,41.88,41.9,12350.0,36.3572,36.3746,36.3486,36.3659,12350.0
2016-06-23 14:15:00,41.9,41.92,41.87,41.87,7683.0,36.3659,36.3833,36.3399,36.3399,7683.0
2016-06-23 14:20:00,41.88,41.89,41.84,41.84,14541.0,36.3486,36.3572,36.3138,36.3138,14541.0
2016-06-23 14:25:00,41.84,41.88,41.84,41.87,10095.0,36.3138,36.3486,36.3138,36.3399,10095.0
2016-06-23 14:30:00,41.86,41.87,41.85,41.86,5932.0,36.3312,36.3399,36.3225,36.3312,5932.0
2016-06-23 14:35:00,41.86,41.87,41.84,41.86,8755.0,36.3312,36.3399,36.3138,36.3312,8755.0
2016-06-23 14:40:00,41.86,41.86,41.84,41.84,13484.0,36.3312,36.3312,36.3138,36.3138,13484.0
2016-06-23 14:45:00,41.85,41.91,41.84,41.91,13900.0,36.3225,36.3746,36.3138,36.3746,13900.0
2016-06-23 14:50:00,41.9,41.92,41.9,41.91,6724.0,36.3659,36.3833,36.3659,36.3746,6724.0
2016-06-23 14:55:00,41.92,41.92,41.9,41.92,5550.0,36.3833,36.3833,36.3659,36.3833,5550.0
2016-06-23 15:00:00,41.91,41.93,41.91,41.91,133931.0,36.3746,36.392,36.3746,36.3746,133931.0
2016-06-23 15:05:00,41.92,41.93,41.9,41.9,26892.0,36.3833,36.392,36.3659,36.3659,26892.0
2016-06-23 15:10:00,41.9,41.92,41.9,41.91,5900.0,36.3659,36.3833,36.3659,36.3746,5900.0
2016-06-23 15:15:00,41.91,41.91,41.89,41.9,6235.0,36.3746,36.3746,36.3572,36.3659,6235.0
2016-06-23 15:20:00,41.9,41.91,41.89,41.89,123381.0,36.3659,36.3746,36.3572,36.3572,123381.0
2016-06-23 15:25:00,41.89,41.89,41.86,41.87,22031.0,36.3572,36.3572,36.3312,36.3399,22031.0
2016-06-23 15:30:00,41.87,41.9,41.85,41.9,25974.0,36.3399,36.3659,36.3225,36.3659,25974.0
2016-06-23 15:35:00,41.9,41.91,41.86,41.88,18324.0,36.3659,36.3746,36.3312,36.3486,18324.0
2016-06-23 15:40:00,41.88,41.93,41.87,41.93,26095.0,36.3486,36.392,36.3399,36.392,26095.0
2016-06-23 15:45:00,41.93,41.94,41.92,41.92,45659.0,36.392,36.4006,36.3833,36.3833,45659.0
2016-06-23 15:50:00,41.93,41.97,41.93,41.95,44566.0,36.392,36.4267,36.392,36.4093,44566.0
2016-06-23 15:55:00,41.95,41.97,41.94,41.97,145464.0,36.4093,36.4267,36.4006,36.4267,145464.0
2016-06-24 09:30:00,40.88,40.88,40.53,40.77,355210.0,35.4806,35.4806,35.1769,35.3852,355210.0
2016-06-24 09:35:00,40.75,40.86,40.61,40.72,431626.0,35.3678,35.4633,35.2463,35.3418,431626.0
2016-06-24 09:40:00,40.71,41.0,40.67,40.92,448024.0,35.3331,35.5848,35.2984,35.5154,448024.0
2016-06-24 09:45:00,40.89,40.94,40.77,40.82,98427.0,35.4893,35.5327,35.3852,35.4286,98427.0
2016-06-24 09:50:00,40.82,40.88,40.76,40.88,71752.0,35.4286,35.4806,35.3765,35.4806,71752.0
2016-06-24 09:55:00,40.87,41.01,40.85,40.96,131648.0,35.472,35.5935,35.4546,35.5501,131648.0
2016-06-24 10:00:00,40.96,41.12,40.94,41.07,237975.0,35.5501,35.6889,35.5327,35.6455,237975.0
2016-06-24 10:05:00,41.08,41.14,41.0,41.14,79759.0,35.6542,35.7063,35.5848,35.7063,79759.0
2016-06-24 10:10:00,41.12,41.19,41.06,41.1,109239.0,35.6889,35.7497,35.6369,35.6716,109239.0
2016-06-24 10:15:00,41.09,41.1,40.94,40.95,77602.0,35.6629,35.6716,35.5327,35.5414,77602.0
2016-06-24 10:20:00,40.95,41.02,40.89,40.99,72358.0,35.5414,35.6022,35.4893,35.5761,72358.0
2016-06-24 10:25:00,40.98,41.07,40.94,41.02,92522.0,35.5674,35.6455,35.5327,35.6022,92522.0
2016-06-24 10:30:00,41.03,41.1,41.02,41.04,58151.0,35.6108,35.6716,35.6022,35.6195,58151.0
2016-06-24 10:35:00,41.03,41.16,41.03,41.16,99719.0,35.6108,35.7237,35.6108,35.7237,99719.0
2016-06-24 10:40:00,41.16,41.21,41.11,41.18,112631.0,35.7237,35.7671,35.6803,35.741,112631.0
2016-06-24 10:45:00,41.18,41.21,41.15,41.17,33481.0,35.741,35.7671,35.715,35.7323,33481.0
2016-06-24 10:50:00,41.17,41.19,41.12,41.18,78473.0,35.7323,35.7497,35.6889,35.741,78473.0
2016-06-24 10:55:00,41.18,41.22,41.15,41.15,188487.0,35.741,35.7757,35.715,35.715,188487.0
2016-06-24 11:00:00,41.15,41.17,41.05,41.07,129178.0,35.715,35.7323,35.6282,35.6455,129178.0
2016-06-24 11:05:00,41.07,41.15,41.05,41.15,108119.0,35.6455,35.715,35.6282,35.715,108119.0
2016-06-24 11:10:00,41.16,41.17,41.1,41.13,83052.0,35.7237,35.7323,35.6716,35.6976,83052.0
2016-06-24 11:15:00,41.13,41.16,41.09,41.15,118324.0,35.6976,35.7237,35.6629,35.715,118324.0
2016-06-24 11:20:00,41.15,41.19,41.13,41.15,48542.0,35.715,35.7497,35.6976,35.715,48542.0
2016-06-24 11:25:00,41.15,41.25,41.15,41.25,44325.0,35.715,35.8018,35.715,35.8018,44325.0
2016-06-24 11:30:00,41.24,41.26,41.2,41.23,33545.0,35.7931,35.8105,35.7584,35.7844,33545.0
2016-06-24 11:35:00,41.24,41.26,41.2,41.23,27547.0,35.7931,35.8105,35.7584,35.7844,27547.0
2016-06-24 11:40:00,41.24,41.27,41.2,41.24,31647.0,35.7931,35.8191,35.7584,35.7931,31647.0
2016-06-24 11:45:00,41.24,41.3,41.23,41.25,49080.0,35.7931,35.8452,35.7844,35.8018,49080.0
2016-06-24 11:50:00,41.26,41.28,41.24,41.25,26481.0,35.8105,35.8278,35.7931,35.8018,26481.0
2016-06-24 11:55:00,41.25,41.31,41.25,41.31,24348.0,35.8018,35.8538,35.8018,35.8538,24348.0
2016-06-24 12:00:00,41.3,41.32,41.25,41.26,17921.0,35.8452,35.8625,35.8018,35.8105,17921.0
2016-06-24 12:05:00,41.27,41.28,41.21,41.21,21641.0,35.8191,35.8278,35.7671,35.7671,21641.0
2016-06-24 12:10:00,41.21,41.22,41.14,41.16,35325.0,35.7671,35.7757,35.7063,35.7237,35325.0
2016-06-24 12:15:00,41.16,41.17,41.14,41.17,31883.0,35.7237,35.7323,35.7063,35.7323,31883.0
2016-06-24 12:20:00,41.17,41.22,41.16,41.18,23059.0,35.7323,35.7757,35.7237,35.741,23059.0
2016-06-24 12:25:00,41.18,41.22,41.17,41.2,38189.0,35.741,35.7757,35.7323,35.7584,38189.0
2016-06-24 12:30:00,41.2,41.22,41.15,41.16,125596.0,35.7584,35.7757,35.715,35.7237,125596.0
2016-06-24 12:35:00,41.15,41.21,41.15,41.18,36023.0,35.715,35.7671,35.715,35.741,36023.0
2016-06-24 12:40:00,41.18,41.18,41.09,41.11,40080.0,35.741,35.741,35.6629,35.6803,40080.0
2016-06-24 12:45:00,41.11,41.12,41.08,41.09,24914.0,35.6803,35.6889,35.6542,35.6629,24914.0
2016-06-24 12:50:00,41.08,41.09,41.04,41.09,22600.0,35.6542,35.6629,35.6195,35.6629,22600.0
2016-06-24 12:55:00,41.09,41.09,41.02,41.08,21800.0,35.6629,35.6629,35.6022,35.6542,21800.0
2016-06-24 13:00:00,41.07,41.09,41.05,41.06,30634.0,35.6455,35.6629,35.6282,35.6369,30634.0
2016-06-24 13:05:00,41.06,41.07,41.03,41.04,36860.0,35.6369,35.6455,35.6108,35.6195,36860.0
2016-06-24 13:10:00,41.03,41.14,41.03,41.13,32075.0,35.6108,35.7063,35.6108,35.6976,32075.0
2016-06-24 13:15:00,41.15,41.18,41.11,41.16,33100.0,35.715,35.741,35.6803,35.7237,33100.0
2016-06-24 13:20:00,41.16,41.17,41.14,41.17,26805.0,35.7237,35.7323,35.7063,35.7323,26805.0
2016-06-24 13:25:00,41.17,41.18,41.14,41.16,33721.0,35.7323,35.741,35.7063,35.7237,33721.0
2016-06-24 13:30:00,41.15,41.19,41.13,41.17,37609.0,35.715,35.7497,35.6976,35.7323,37609.0
2016-06-24 13:35:00,41.17,41.21,41.17,41.2,41586.0,35.7323,35.7671,35.7323,35.7584,41586.0
2016-06-24 13:40:00,41.19,41.2,41.16,41.17,41075.0,35.7497,35.7584,35.7237,35.7323,41075.0
2016-06-24 13:45:00,41.17,41.17,41.13,41.16,39407.0,35.7323,35.7323,35.6976,35.7237,39407.0
2016-06-24 13:50:00,41.16,41.2,41.14,41.19,31563.0,35.7237,35.7584,35.7063,35.7497,31563.0
2016-06-24 13:55:00,41.18,41.22,41.17,41.22,50150.0,35.741,35.7757,35.7323,35.7757,50150.0
2016-06-24 14:00:00,41.22,41.24,41.2,41.24,18805.0,35.7757,35.7931,35.7584,35.7931,18805.0
2016-06-24 14:05:00,41.24,41.26,41.22,41.24,30800.0,35.7931,35.8105,35.7757,35.7931,30800.0
2016-06-24 14:10:00,41.24,41.26,41.23,41.25,32505.0,35.7931,35.8105,35.7844,35.8018,32505.0
2016-06-24 14:15:00,41.24,41.25,41.2,41.23,18411.0,35.7931,35.8018,35.7584,35.7844,18411.0
2016-06-24 14:20:00,41.22,41.23,41.13,41.14,26100.0,35.7757,35.7844,35.6976,35.7063,26100.0
2016-06-24 14:25:00,41.13,41.17,41.1,41.11,107236.0,35.6976,35.7323,35.6716,35.6803,107236.0
2016-06-24 14:30:00,41.11,41.11,41.04,41.08,87413.0,35.6803,35.6803,35.6195,35.6542,87413.0
2016-06-24 14:35:00,41.08,41.09,41.03,41.08,69641.0,35.6542,35.6629,35.6108,35.6542,69641.0
2016-06-24 14:40:00,41.07,41.11,41.06,41.06,40457.0,35.6455,35.6803,35.6369,35.6369,40457.0
2016-06-24 14:45:00,41.06,41.09,41.01,41.09,51230.0,35.6369,35.6629,35.5935,35.6629,51230.0
2016-06-24 14:50:00,41.1,41.17,41.09,41.17,69108.0,35.6716,35.7323,35.6629,35.7323,69108.0
2016-06-24 14:55:00,41.17,41.23,41.17,41.2,128541.0,35.7323,35.7844,35.7323,35.7584,128541.0
2016-06-24 15:00:00,41.2,41.23,41.17,41.2,62810.0,35.7584,35.7844,35.7323,35.7584,62810.0
2016-06-24 15:05:00,41.21,41.23,41.18,41.2,49968.0,35.7671,35.7844,35.741,35.7584,49968.0
2016-06-24 15:10:00,41.19,41.19,41.12,41.18,328399.0,35.7497,35.7497,35.6889,35.741,328399.0
2016-06-24 15:15:00,41.17,41.18,41.1,41.11,81592.0,35.7323,35.741,35.6716,35.6803,81592.0
2016-06-24 15:20:00,41.11,41.17,41.09,41.12,59997.0,35.6803,35.7323,35.6629,35.6889,59997.0
2016-06-24 15:25:00,41.12,41.15,41.07,41.09,141450.0,35.6889,35.715,35.6455,35.6629,141450.0
2016-06-24 15:30:00,41.09,41.18,41.09,41.18,175924.0,35.6629,35.741,35.6629,35.741,175924.0
2016-06-24 15:35:00,41.18,41.24,41.12,41.14,171618.0,35.741,35.7931,35.6889,35.7063,171618.0
2016-06-24 15:40:00,41.14,41.23,41.12,41.19,103095.0,35.7063,35.7844,35.6889,35.7497,103095.0
2016-06-24 15:45:00,41.19,41.27,41.16,41.24,151196.0,35.7497,35.8191,35.7237,35.7931,151196.0
2016-06-24 15:50:00,41.25,41.34,41.23,41.3,147905.0,35.8018,35.8799,35.7844,35.8452,147905.0
2016-06-24 15:55:00,41.3,41.3,41.13,41.14,247981.0,35.8452,35.8452,35.6976,35.7063,247981.0
2016-06-27 09:30:00,40.87,41.01,40.68,40.73,56940.0,35.472,35.5935,35.3071,35.3505,56940.0
2016-06-27 09:35:00,40.72,40.74,40.59,40.59,53809.0,35.3418,35.3591,35.2289,35.2289,53809.0
2016-06-27 09:40:00,40.59,40.6,40.45,40.47,138283.0,35.2289,35.2376,35.1074,35.1248,138283.0
2016-06-27 09:45:00,40.47,40.55,40.37,40.4,193759.0,35.1248,35.1942,35.038,35.064,193759.0
2016-06-27 09:50:00,40.4,40.5,40.36,40.36,63151.0,35.064,35.1508,35.0293,35.0293,63151.0
2016-06-27 09:55:00,40.38,40.41,40.33,40.34,104149.0,35.0467,35.0727,35.0033,35.012,104149.0
2016-06-27 10:00:00,40.34,40.43,40.3,40.32,64398.0,35.012,35.0901,34.9772,34.9946,64398.0
2016-06-27 10:05:00,40.32,40.32,40.21,40.23,98256.0,34.9946,34.9946,34.8991,34.9165,98256.0
2016-06-27 10:10:00,40.23,40.23,40.14,40.17,90797.0,34.9165,34.9165,34.8384,34.8644,90797.0
2016-06-27 10:15:00,40.17,40.18,40.06,40.09,116590.0,34.8644,34.8731,34.7689,34.795,116590.0
2016-06-27 10:20:00,40.09,40.15,40.0,40.02,222287.0,34.795,34.8471,34.7169,34.7342,222287.0
2016-06-27 10:25:00,40.02,40.03,39.92,39.93,264501.0,34.7342,34.7429,34.6474,34.6561,264501.0
2016-06-27 10:30:00,39.94,39.95,39.79,39.85,513156.0,34.6648,34.6735,34.5346,34.5867,513156.0
2016-06-27 10:35:00,39.86,39.89,39.82,39.86,256879.0,34.5954,34.6214,34.5606,34.5954,256879.0
2016-06-27 10:40:00,39.86,39.92,39.82,39.84,88658.0,34.5954,34.6474,34.5606,34.578,88658.0
2016-06-27 10:45:00,39.84,39.85,39.68,39.7,202890.0,34.578,34.5867,34.4391,34.4565,202890.0
2016-06-27 10:50:00,39.7,39.7,39.55,39.59,386740.0,34.4565,34.4565,34.3263,34.361,386740.0
2016-06-27 10:55:00,39.59,39.62,39.5,39.53,148141.0,34.361,34.3871,34.2829,34.3089,148141.0
2016-06-27 11:00:00,39.53,39.68,39.52,39.64,95434.0,34.3089,34.4391,34.3003,34.4044,95434.0
2016-06-27 11:05:00,39.64,39.76,39.64,39.76,56532.0,34.4044,34.5086,34.4044,34.5086,56532.0
2016-06-27 11:10:00,39.76,39.79,39.7,39.75,99305.0,34.5086,34.5346,34.4565,34.4999,99305.0
2016-06-27 11:15:00,39.73,39.73,39.66,39.67,37457.0,34.4825,34.4825,34.4218,34.4305,37457.0
2016-06-27 11:20:00,39.67,39.7,39.57,39.59,130664.0,34.4305,34.4565,34.3437,34.361,130664.0
2016-06-27 11:25:00,39.59,39.79,39.57,39.78,72248.0,34.361,34.5346,34.3437,34.5259,72248.0
2016-06-27 11:30:00,39.77,39.89,39.76,39.86,53112.0,34.5172,34.6214,34.5086,34.5954,53112.0
2016-06-27 11:35:00,39.85,39.96,39.84,39.95,48746.0,34.5867,34.6822,34.578,34.6735,48746.0
2016-06-27 11:40:00,39.95,40.01,39.92,39.96,106565.0,34.6735,34.7256,34.6474,34.6822,106565.0
2016-06-27 11:45:00,39.96,40.0,39.92,39.95,49717.0,34.6822,34.7169,34.6474,34.6735,49717.0
2016-06-27 11:50:00,39.95,39.97,39.87,39.9,39035.0,34.6735,34.6908,34.604,34.6301,39035.0
2016-06-27 11:55:00,39.91,39.95,39.86,39.89,101038.0,34.6388,34.6735,34.5954,34.6214,101038.0
2016-06-27 12:00:00,39.9,39.96,39.86,39.93,88031.0,34.6301,34.6822,34.5954,34.6561,88031.0
2016-06-27 12:05:00,39.93,39.96,39.87,39.91,37126.0,34.6561,34.6822,34.604,34.6388,37126.0
2016-06-27 12:10:00,39.91,39.93,39.85,39.87,29473.0,34.6388,34.6561,34.5867,34.604,29473.0
2016-06-27 12:15:00,39.87,39.97,39.86,39.95,29217.0,34.604,34.6908,34.5954,34.6735,29217.0
2016-06-27 12:20:00,39.96,40.0,39.92,40.0,59947.0,34.6822,34.7169,34.6474,34.7169,59947.0
2016-06-27 12:25:00,40.0,40.11,39.98,40.1,33503.0,34.7169,34.8123,34.6995,34.8037,33503.0
2016-06-27 12:30:00,40.11,40.15,40.06,40.07,39000.0,34.8123,34.8471,34.7689,34.7776,39000.0
2016-06-27 12:35:00,40.07,40.08,40.02,40.03,63104.0,34.7776,34.7863,34.7342,34.7429,63104.0
2016-06-27 12:40:00,40.02,40.05,39.97,39.97,155995.0,34.7342,34.7603,34.6908,34.6908,155995.0
2016-06-27 12:45:00,39.96,40.0,39.95,39.99,91134.0,34.6822,34.7169,34.6735,34.7082,91134.0
2016-06-27 12:50:00,39.99,40.07,39.99,40.02,56225.0,34.7082,34.7776,34.7082,34.7342,56225.0
2016-06-27 12:55:00,40.02,40.14,40.02,40.11,36050.0,34.7342,34.8384,34.7342,34.8123,36050.0
2016-06-27 13:00:00,40.11,40.14,40.08,40.11,55231.0,34.8123,34.8384,34.7863,34.8123,55231.0
2016-06-27 13:05:00,40.11,40.15,40.11,40.12,31947.0,34.8123,34.8471,34.8123,34.821,31947.0
2016-06-27 13:10:00,40.13,40.15,40.1,40.13,87921.0,34.8297,34.8471,34.8037,34.8297,87921.0
2016-06-27 13:15:00,40.13,40.2,40.12,40.16,53587.0,34.8297,34.8905,34.821,34.8557,53587.0
2016-06-27 13:20:00,40.15,40.21,40.14,40.2,33998.0,34.8471,34.8991,34.8384,34.8905,33998.0
2016-06-27 13:25:00,40.2,40.23,40.17,40.2,35968.0,34.8905,34.9165,34.8644,34.8905,35968.0
2016-06-27 13:30:00,40.2,40.22,40.12,40.14,57897.0,34.8905,34.9078,34.821,34.8384,57897.0
2016-06-27 13:35:00,40.14,40.17,40.12,40.14,40374.0,34.8384,34.8644,34.821,34.8384,40374.0
2016-06-27 13:40:00,40.13,40.15,40.02,40.02,166365.0,34.8297,34.8471,34.7342,34.7342,166365.0
2016-06-27 13:45:00,40.02,40.09,40.01,40.05,50227.0,34.7342,34.795,34.7256,34.7603,50227.0
2016-06-27 13:50:00,40.05,40.11,40.02,40.09,82741.0,34.7603,34.8123,34.7342,34.795,82741.0
2016-06-27 13:55:00,40.08,40.1,40.04,40.08,33903.0,34.7863,34.8037,34.7516,34.7863,33903.0
2016-06-27 14:00:00,40.08,40.12,40.07,40.08,31722.0,34.7863,34.821,34.7776,34.7863,31722.0
2016-06-27 14:05:00,40.08,40.1,40.02,40.03,55721.0,34.7863,34.8037,34.7342,34.7429,55721.0
2016-06-27 14:10:00,40.03,40.06,39.97,39.99,51814.0,34.7429,34.7689,34.6908,34.7082,51814.0
2016-06-27 14:15:00,39.98,40.02,39.95,39.96,47455.0,34.6995,34.7342,34.6735,34.6822,47455.0
2016-06-27 14:20:00,39.96,40.01,39.96,39.97,59958.0,34.6822,34.7256,34.6822,34.6908,59958.0
2016-06-27 14:25:00,39.97,40.06,39.97,40.05,59473.0,34.6908,34.7689,34.6908,34.7603,59473.0
2016-06-27 14:30:00,40.05,40.08,40.01,40.02,114755.0,34.7603,34.7863,34.7256,34.7342,114755.0
2016-06-27 14:35:00,40.02,40.09,40.01,40.04,49950.0,34.7342,34.795,34.7256,34.7516,49950.0
2016-06-27 14:40:00,40.04,40.07,40.0,40.05,59187.0,34.7516,34.7776,34.7169,34.7603,59187.0
2016-06-27 14:45:00,40.05,40.06,39.96,39.98,240547.0,34.7603,34.7689,34.6822,34.6995,240547.0
2016-06-27 14:50:00,39.98,40.0,39.91,39.93,52877.0,34.6995,34.7169,34.6388,34.6561,52877.0
2016-06-27 14:55:00,39.93,39.98,39.89,39.97,137945.0,34.6561,34.6995,34.6214,34.6908,137945.0
2016-06-27 15:00:00,39.97,40.05,39.97,40.05,132329.0,34.6908,34.7603,34.6908,34.7603,132329.0
2016-06-27 15:05:00,40.05,40.08,40.01,40.02,114380.0,34.7603,34.7863,34.7256,34.7342,114380.0
2016-06-27 15:10:00,40.02,40.1,40.02,40.08,45955.0,34.7342,34.8037,34.7342,34.7863,45955.0
2016-06-27 15:15:00,40.08,40.08,40.02,40.04,60437.0,34.7863,34.7863,34.7342,34.7516,60437.0
2016-06-27 15:20:00,40.03,40.05,39.96,39.98,61835.0,34.7429,34.7603,34.6822,34.6995,61835.0
2016-06-27 15:25:00,39.97,40.04,39.97,40.02,102283.0,34.6908,34.7516,34.6908,34.7342,102283.0
2016-06-27 15:30:00,40.02,40.08,40.0,40.07,59812.0,34.7342,34.7863,34.7169,34.7776,59812.0
2016-06-27 15:35:00,40.07,40.17,40.04,40.16,84423.0,34.7776,34.8644,34.7516,34.8557,84423.0
2016-06-27 15:40:00,40.16,40.19,40.13,40.16,134986.0,34.8557,34.8818,34.8297,34.8557,134986.0
2016-06-27 15:45:00,40.16,40.22,40.15,40.22,110747.0,34.8557,34.9078,34.8471,34.9078,110747.0
2016-06-27 15:50:00,40.22,40.22,40.15,40.2,87109.0,34.9078,34.9078,34.8471,34.8905,87109.0
2016-06-27 15:55:00,40.19,40.2,40.16,40.17,164235.0,34.8818,34.8905,34.8557,34.8644,164235.0
2016-06-28 09:30:00,40.62,40.7,40.34,40.69,93319.0,35.255,35.3244,35.012,35.3157,93319.0
2016-06-28 09:35:00,40.69,40.92,40.68,40.9,98825.0,35.3157,35.5154,35.3071,35.498,98825.0
2016-06-28 09:40:00,40.9,40.97,40.84,40.94,128038.0,35.498,35.5588,35.4459,35.5327,128038.0
2016-06-28 09:45:00,40.94,41.0,40.87,40.95,28765.0,35.5327,35.5848,35.472,35.5414,28765.0
2016-06-28 09:50:00,40.97,41.0,40.84,40.86,384069.0,35.5588,35.5848,35.4459,35.4633,384069.0
2016-06-28 09:55:00,40.85,40.87,40.81,40.84,240627.0,35.4546,35.472,35.4199,35.4459,240627.0
2016-06-28 10:00:00,40.84,40.87,40.78,40.87,185489.0,35.4459,35.472,35.3939,35.472,185489.0
2016-06-28 10:05:00,40.87,40.89,40.68,40.69,146251.0,35.472,35.4893,35.3071,35.3157,146251.0
2016-06-28 10:10:00,40.69,40.71,40.66,40.69,63151.0,35.3157,35.3331,35.2897,35.3157,63151.0
2016-06-28 10:15:00,40.69,40.79,40.68,40.76,41257.0,35.3157,35.4025,35.3071,35.3765,41257.0
2016-06-28 10:20:00,40.77,40.8,40.67,40.67,34127.0,35.3852,35.4112,35.2984,35.2984,34127.0
2016-06-28 10:25:00,40.67,40.7,40.62,40.68,26227.0,35.2984,35.3244,35.255,35.3071,26227.0
2016-06-28 10:30:00,40.69,40.72,40.64,40.65,32572.0,35.3157,35.3418,35.2723,35.281,32572.0
2016-06-28 10:35:00,40.64,40.7,40.58,40.59,44357.0,35.2723,35.3244,35.2203,35.2289,44357.0
2016-06-28 10:40:00,40.58,40.63,40.52,40.62,28305.0,35.2203,35.2637,35.1682,35.255,28305.0
2016-06-28 10:45:00,40.63,40.72,40.63,40.71,72983.0,35.2637,35.3418,35.2637,35.3331,72983.0
2016-06-28 10:50:00,40.71,40.73,40.7,40.72,27023.0,35.3331,35.3505,35.3244,35.3418,27023.0
2016-06-28 10:55:00,40.73,40.73,40.63,40.67,41894.0,35.3505,35.3505,35.2637,35.2984,41894.0
2016-06-28 11:00:00,40.68,40.7,40.61,40.63,47364.0,35.3071,35.3244,35.2463,35.2637,47364.0
2016-06-28 11:05:00,40.62,40.67,40.59,40.63,118084.0,35.255,35.2984,35.2289,35.2637,118084.0
2016-06-28 11:10:00,40.62,40.65,40.6,40.62,25728.0,35.255,35.281,35.2376,35.255,25728.0
2016-06-28 11:15:00,40.61,40.68,40.59,40.67,29119.0,35.2463,35.3071,35.2289,35.2984,29119.0
2016-06-28 11:20:00,40.66,40.67,40.58,40.59,56336.0,35.2897,35.2984,35.2203,35.2289,56336.0
2016-06-28 11:25:00,40.59,40.6,40.54,40.56,34250.0,35.2289,35.2376,35.1855,35.2029,34250.0
2016-06-28 11:30:00,40.57,40.6,40.54,40.55,229969.0,35.2116,35.2376,35.1855,35.1942,229969.0
2016-06-28 11:35:00,40.54,40.54,40.47,40.47,184771.0,35.1855,35.1855,35.1248,35.1248,184771.0
2016-06-28 11:40:00,40.47,40.51,40.45,40.5,68420.0,35.1248,35.1595,35.1074,35.1508,68420.0
2016-06-28 11:45:00,40.49,40.58,40.49,40.58,115776.0,35.1422,35.2203,35.1422,35.2203,115776.0
2016-06-28 11:50:00,40.58,40.61,40.56,40.58,35094.0,35.2203,35.2463,35.2029,35.2203,35094.0
2016-06-28 11:55:00,40.59,40.6,40.54,40.54,45225.0,35.2289,35.2376,35.1855,35.1855,45225.0
2016-06-28 12:00:00,40.54,40.57,40.52,40.55,34682.0,35.1855,35.2116,35.1682,35.1942,34682.0
2016-06-28 12:05:00,40.55,40.57,40.53,40.54,20959.0,35.1942,35.2116,35.1769,35.1855,20959.0
2016-06-28 12:10:00,40.54,40.57,40.54,40.54,8281.0,35.1855,35.2116,35.1855,35.1855,8281.0
2016-06-28 12:15:00,40.54,40.56,40.51,40.51,11694.0,35.1855,35.2029,35.1595,35.1595,11694.0
2016-06-28 12:20:00,40.51,40.52,40.48,40.51,35903.0,35.1595,35.1682,35.1335,35.1595,35903.0
2016-06-28 12:25:00,40.5,40.53,40.48,40.51,35010.0,35.1508,35.1769,35.1335,35.1595,35010.0
2016-06-28 12:30:00,40.51,40.57,40.51,40.56,55233.0,35.1595,35.2116,35.1595,35.2029,55233.0
2016-06-28 12:35:00,40.56,40.58,40.54,40.58,78912.0,35.2029,35.2203,35.1855,35.2203,78912.0
2016-06-28 12:40:00,40.58,40.62,40.55,40.56,50874.0,35.2203,35.255,35.1942,35.2029,50874.0
2016-06-28 12:45:00,40.55,40.58,40.54,40.55,17885.0,35.1942,35.2203,35.1855,35.1942,17885.0
2016-06-28 12:50:00,40.54,40.57,40.54,40.55,16794.0,35.1855,35.2116,35.1855,35.1942,16794.0
2016-06-28 12:55:00,40.55,40.57,40.5,40.52,41153.0,35.1942,35.2116,35.1508,35.1682,41153.0
2016-06-28 13:00:00,40.52,40.53,40.49,40.5,14032.0,35.1682,35.1769,35.1422,35.1508,14032.0
2016-06-28 13:05:00,40.5,40.52,40.41,40.45,23379.0,35.1508,35.1682,35.0727,35.1074,23379.0
2016-06-28 13:10:00,40.45,40.48,40.44,40.47,12100.0,35.1074,35.1335,35.0988,35.1248,12100.0
2016-06-28 13:15:00,40.46,40.47,40.38,40.4,23677.0,35.1161,35.1248,35.0467,35.064,23677.0
2016-06-28 13:20:00,40.39,40.4,40.36,40.37,26436.0,35.0554,35.064,35.0293,35.038,26436.0
2016-06-28 13:25:00,40.36,40.4,40.35,40.36,24168.0,35.0293,35.064,35.0206,35.0293,24168.0
2016-06-28 13:30:00,40.35,40.42,40.34,40.38,25888.0,35.0206,35.0814,35.012,35.0467,25888.0
2016-06-28 13:35:00,40.38,40.42,40.37,40.42,13529.0,35.0467,35.0814,35.038,35.0814,13529.0
2016-06-28 13:40:00,40.43,40.46,40.42,40.46,17317.0,35.0901,35.1161,35.0814,35.1161,17317.0
2016-06-28 13:45:00,40.45,40.45,40.42,40.44,16550.0,35.1074,35.1074,35.0814,35.0988,16550.0
2016-06-28 13:50:00,40.44,40.45,40.42,40.44,10601.0,35.0988,35.1074,35.0814,35.0988,10601.0
2016-06-28 13:55:00,40.43,40.44,40.4,40.41,29076.0,35.0901,35.0988,35.064,35.0727,29076.0
2016-06-28 14:00:00,40.41,40.47,40.41,40.45,25109.0,35.0727,35.1248,35.0727,35.1074,25109.0
2016-06-28 14:05:00,40.45,40.45,40.39,40.39,22663.0,35.1074,35.1074,35.0554,35.0554,22663.0
2016-06-28 14:10:00,40.4,40.42,40.36,40.38,24401.0,35.064,35.0814,35.0293,35.0467,24401.0
2016-06-28 14:15:00,40.38,40.45,40.38,40.44,84568.0,35.0467,35.1074,35.0467,35.0988,84568.0
2016-06-28 14:20:00,40.44,40.44,40.39,40.4,100742.0,35.0988,35.0988,35.0554,35.064,100742.0
2016-06-28 14:25:00,40.4,40.45,40.4,40.43,36640.0,35.064,35.1074,35.064,35.0901,36640.0
2016-06-28 14:30:00,40.43,40.53,40.43,40.51,52079.0,35.0901,35.1769,35.0901,35.1595,52079.0
2016-06-28 14:35:00,40.51,40.59,40.5,40.56,42651.0,35.1595,35.2289,35.1508,35.2029,42651.0
2016-06-28 14:40:00,40.56,40.57,40.54,40.57,31813.0,35.2029,35.2116,35.1855,35.2116,31813.0
2016-06-28 14:45:00,40.57,40.6,40.57,40.57,30479.0,35.2116,35.2376,35.2116,35.2116,30479.0
2016-06-28 14:50:00,40.57,40.68,40.57,40.66,69546.0,35.2116,35.3071,35.2116,35.2897,69546.0
2016-06-28 14:55:00,40.66,40.74,40.66,40.68,64533.0,35.2897,35.3591,35.2897,35.3071,64533.0
2016-06-28 15:00:00,40.68,40.72,40.66,40.69,60593.0,35.3071,35.3418,35.2897,35.3157,60593.0
2016-06-28 15:05:00,40.69,40.74,40.69,40.7,87791.0,35.3157,35.3591,35.3157,35.3244,87791.0
2016-06-28 15:10:00,40.7,40.79,40.7,40.77,50863.0,35.3244,35.4025,35.3244,35.3852,50863.0
2016-06-28 15:15:00,40.76,40.76,40.67,40.67,82944.0,35.3765,35.3765,35.2984,35.2984,82944.0
2016-06-28 15:20:00,40.67,40.68,40.63,40.63,52153.0,35.2984,35.3071,35.2637,35.2637,52153.0
2016-06-28 15:25:00,40.62,40.62,40.53,40.58,90015.0,35.255,35.255,35.1769,35.2203,90015.0
2016-06-28 15:30:00,40.59,40.63,40.54,40.55,62390.0,35.2289,35.2637,35.1855,35.1942,62390.0
2016-06-28 15:35:00,40.55,40.62,40.51,40.61,339083.0,35.1942,35.255,35.1595,35.2463,339083.0
2016-06-28 15:40:00,40.61,40.67,40.61,40.64,84496.0,35.2463,35.2984,35.2463,35.2723,84496.0
2016-06-28 15:45:00,40.64,40.67,40.62,40.66,87617.0,35.2723,35.2984,35.255,35.2897,87617.0
2016-06-28 15:50:00,40.67,40.67,40.61,40.64,66628.0,35.2984,35.2984,35.2463,35.2723,66628.0
2016-06-28 15:55:00,40.65,40.68,40.63,40.66,135656.0,35.281,35.3071,35.2637,35.2897,135656.0
2016-06-29 09:30:00,41.17,41.27,40.97,41.26,52566.0,35.7323,35.8191,35.5588,35.8105,52566.0
2016-06-29 09:35:00,41.25,41.26,41.07,41.15,177773.0,35.8018,35.8105,35.6455,35.715,177773.0
2016-06-29 09:40:00,41.16,41.2,41.07,41.2,104668.0,35.7237,35.7584,35.6455,35.7584,104668.0
2016-06-29 09:45:00,41.21,41.38,41.21,41.37,67327.0,35.7671,35.9146,35.7671,35.9059,67327.0
2016-06-29 09:50:00,41.37,41.47,41.35,41.43,139459.0,35.9059,35.9927,35.8886,35.958,139459.0
2016-06-29 09:55:00,41.45,41.51,41.43,41.44,92213.0,35.9754,36.0274,35.958,35.9667,92213.0
2016-06-29 10:00:00,41.44,41.55,41.41,41.46,152642.0,35.9667,36.0622,35.9406,35.984,152642.0
2016-06-29 10:05:00,41.46,41.5,41.36,41.4,60608.0,35.984,36.0188,35.8972,35.932,60608.0
2016-06-29 10:10:00,41.41,41.44,41.37,41.39,52936.0,35.9406,35.9667,35.9059,35.9233,52936.0
2016-06-29 10:15:00,41.4,41.49,41.39,41.48,66681.0,35.932,36.0101,35.9233,36.0014,66681.0
2016-06-29 10:20:00,41.49,41.54,41.47,41.5,60544.0,36.0101,36.0535,35.9927,36.0188,60544.0
2016-06-29 10:25:00,41.5,41.51,41.42,41.44,39391.0,36.0188,36.0274,35.9493,35.9667,39391.0
2016-06-29 10:30:00,41.44,41.52,41.42,41.47,108969.0,35.9667,36.0361,35.9493,35.9927,108969.0
2016-06-29 10:35:00,41.47,41.48,41.4,41.4,75892.0,35.9927,36.0014,35.932,35.932,75892.0
2016-06-29 10:40:00,41.4,41.41,41.34,41.35,111503.0,35.932,35.9406,35.8799,35.8886,111503.0
2016-06-29 10:45:00,41.34,41.48,41.34,41.48,143251.0,35.8799,36.0014,35.8799,36.0014,143251.0
2016-06-29 10:50:00,41.48,41.49,41.41,41.42,134905.0,36.0014,36.0101,35.9406,35.9493,134905.0
2016-06-29 10:55:00,41.43,41.44,41.39,41.39,23990.0,35.958,35.9667,35.9233,35.9233,23990.0
2016-06-29 11:00:00,41.4,41.51,41.4,41.49,33898.0,35.932,36.0274,35.932,36.0101,33898.0
2016-06-29 11:05:00,41.48,41.49,41.44,41.44,35848.0,36.0014,36.0101,35.9667,35.9667,35848.0
2016-06-29 11:10:00,41.44,41.53,41.44,41.52,24896.0,35.9667,36.0448,35.9667,36.0361,24896.0
2016-06-29 11:15:00,41.52,41.56,41.51,41.52,152681.0,36.0361,36.0708,36.0274,36.0361,152681.0
2016-06-29 11:20:00,41.52,41.57,41.51,41.55,52360.0,36.0361,36.0795,36.0274,36.0622,52360.0
2016-06-29 11:25:00,41.55,41.59,41.55,41.59,24200.0,36.0622,36.0969,36.0622,36.0969,24200.0
2016-06-29 11:30:00,41.59,41.63,41.56,41.61,28640.0,36.0969,36.1316,36.0708,36.1142,28640.0
2016-06-29 11:35:00,41.62,41.66,41.58,41.6,20422.0,36.1229,36.1576,36.0882,36.1055,20422.0
2016-06-29 11:40:00,41.62,41.62,41.57,41.57,32549.0,36.1229,36.1229,36.0795,36.0795,32549.0
2016-06-29 11:45:00,41.56,41.56,41.5,41.55,48618.0,36.0708,36.0708,36.0188,36.0622,48618.0
2016-06-29 11:50:00,41.56,41.65,41.56,41.63,44346.0,36.0708,36.1489,36.0708,36.1316,44346.0
2016-06-29 11:55:00,41.62,41.65,41.6,41.61,65177.0,36.1229,36.1489,36.1055,36.1142,65177.0
2016-06-29 12:00:00,41.61,41.61,41.58,41.59,11986.0,36.1142,36.1142,36.0882,36.0969,11986.0
2016-06-29 12:05:00,41.59,41.62,41.59,41.61,26470.0,36.0969,36.1229,36.0969,36.1142,26470.0
2016-06-29 12:10:00,41.61,41.63,41.58,41.59,20186.0,36.1142,36.1316,36.0882,36.0969,20186.0
2016-06-29 12:15:00,41.59,41.64,41.58,41.63,19083.0,36.0969,36.1403,36.0882,36.1316,19083.0
2016-06-29 12:20:00,41.63,41.66,41.62,41.65,26232.0,36.1316,36.1576,36.1229,36.1489,26232.0
2016-06-29 12:25:00,41.65,41.68,41.64,41.66,16432.0,36.1489,36.175,36.1403,36.1576,16432.0
2016-06-29 12:30:00,41.66,41.67,41.59,41.59,47064.0,36.1576,36.1663,36.0969,36.0969,47064.0
2016-06-29 12:35:00,41.6,41.63,41.59,41.63,11358.0,36.1055,36.1316,36.0969,36.1316,11358.0
2016-06-29 12:40:00,41.62,41.63,41.57,41.57,22726.0,36.1229,36.1316,36.0795,36.0795,22726.0
2016-06-29 12:45:00,41.57,41.59,41.51,41.51,41493.0,36.0795,36.0969,36.0274,36.0274,41493.0
2016-06-29 12:50:00,41.52,41.54,41.51,41.52,4793.0,36.0361,36.0535,36.0274,36.0361,4793.0
2016-06-29 12:55:00,41.52,41.53,41.47,41.47,41262.0,36.0361,36.0448,35.9927,35.9927,41262.0
2016-06-29 13:00:00,41.47,41.51,41.47,41.51,12414.0,35.9927,36.0274,35.9927,36.0274,12414.0
2016-06-29 13:05:00,41.51,41.51,41.43,41.43,19601.0,36.0274,36.0274,35.958,35.958,19601.0
2016-06-29 13:10:00,41.42,41.44,41.41,41.43,6100.0,35.9493,35.9667,35.9406,35.958,6100.0
2016-06-29 13:15:00,41.44,41.49,41.43,41.48,49354.0,35.9667,36.0101,35.958,36.0014,49354.0
2016-06-29 13:20:00,41.48,41.51,41.48,41.49,17700.0,36.0014,36.0274,36.0014,36.0101,17700.0
2016-06-29 13:25:00,41.5,41.51,41.49,41.49,22000.0,36.0188,36.0274,36.0101,36.0101,22000.0
2016-06-29 13:30:00,41.49,41.54,41.49,41.52,17133.0,36.0101,36.0535,36.0101,36.0361,17133.0
2016-06-29 13:35:00,41.53,41.57,41.52,41.56,19393.0,36.0448,36.0795,36.0361,36.0708,19393.0
2016-06-29 13:40:00,41.57,41.6,41.56,41.6,14044.0,36.0795,36.1055,36.0708,36.1055,14044.0
2016-06-29 13:45:00,41.6,41.61,41.57,41.57,12671.0,36.1055,36.1142,36.0795,36.0795,12671.0
2016-06-29 13:50:00,41.57,41.58,41.55,41.56,18926.0,36.0795,36.0882,36.0622,36.0708,18926.0
2016-06-29 13:55:00,41.56,41.61,41.56,41.59,22800.0,36.0708,36.1142,36.0708,36.0969,22800.0
2016-06-29 14:00:00,41.6,41.62,41.58,41.62,39791.0,36.1055,36.1229,36.0882,36.1229,39791.0
2016-06-29 14:05:00,41.62,41.63,41.59,41.63,47428.0,36.1229,36.1316,36.0969,36.1316,47428.0
2016-06-29 14:10:00,41.62,41.64,41.61,41.63,19400.0,36.1229,36.1403,36.1142,36.1316,19400.0
2016-06-29 14:15:00,41.62,41.62,41.59,41.59,12500.0,36.1229,36.1229,36.0969,36.0969,12500.0
2016-06-29 14:20:00,41.59,41.61,41.58,41.6,47825.0,36.0969,36.1142,36.0882,36.1055,47825.0
2016-06-29 14:25:00,41.6,41.61,41.58,41.59,18000.0,36.1055,36.1142,36.0882,36.0969,18000.0
2016-06-29 14:30:00,41.59,41.63,41.59,41.61,11000.0,36.0969,36.1316,36.0969,36.1142,11000.0
2016-06-29 14:35:00,41.62,41.65,41.61,41.65,12198.0,36.1229,36.1489,36.1142,36.1489,12198.0
2016-06-29 14:40:00,41.65,41.66,41.65,41.65,15279.0,36.1489,36.1576,36.1489,36.1489,15279.0
2016-06-29 14:45:00,41.66,41.68,41.61,41.62,38965.0,36.1576,36.175,36.1142,36.1229,38965.0
2016-06-29 14:50:00,41.62,41.63,41.58,41.59,22138.0,36.1229,36.1316,36.0882,36.0969,22138.0
2016-06-29 14:55:00,41.6,41.66,41.6,41.65,18433.0,36.1055,36.1576,36.1055,36.1489,18433.0
2016-06-29 15:00:00,41.65,41.69,41.64,41.68,11550.0,36.1489,36.1837,36.1403,36.175,11550.0
2016-06-29 15:05:00,41.67,41.68,41.64,41.66,27815.0,36.1663,36.175,36.1403,36.1576,27815.0
2016-06-29 15:10:00,41.66,41.7,41.66,41.68,46892.0,36.1576,36.1923,36.1576,36.175,46892.0
2016-06-29 15:15:00,41.67,41.69,41.64,41.68,43138.0,36.1663,36.1837,36.1403,36.175,43138.0
2016-06-29 15:20:00,41.68,41.68,41.62,41.62,35614.0,36.175,36.175,36.1229,36.1229,35614.0
2016-06-29 15:25:00,41.61,41.65,41.61,41.65,28131.0,36.1142,36.1489,36.1142,36.1489,28131.0
2016-06-29 15:30:00,41.65,41.65,41.59,41.63,67493.0,36.1489,36.1489,36.0969,36.1316,67493.0
2016-06-29 15:35:00,41.64,41.64,41.6,41.6,48875.0,36.1403,36.1403,36.1055,36.1055,48875.0
2016-06-29 15:40:00,41.6,41.61,41.56,41.58,50535.0,36.1055,36.1142,36.0708,36.0882,50535.0
2016-06-29 15:45:00,41.58,41.62,41.57,41.59,66380.0,36.0882,36.1229,36.0795,36.0969,66380.0
2016-06-29 15:50:00,41.6,41.61,41.55,41.57,97708.0,36.1055,36.1142,36.0622,36.0795,97708.0
2016-06-29 15:55:00,41.57,41.6,41.56,41.58,196890.0,36.0795,36.1055,36.0708,36.0882,196890.0
2016-06-30 09:30:00,41.7,41.7,41.54,41.6,58094.0,36.1923,36.1923,36.0535,36.1055,58094.0
2016-06-30 09:35:00,41.61,41.65,41.51,41.54,53983.0,36.1142,36.1489,36.0274,36.0535,53983.0
2016-06-30 09:40:00,41.54,41.58,41.45,41.48,96159.0,36.0535,36.0882,35.9754,36.0014,96159.0
2016-06-30 09:45:00,41.48,41.5,41.39,41.49,84463.0,36.0014,36.0188,35.9233,36.0101,84463.0
2016-06-30 09:50:00,41.49,41.49,41.35,41.38,79344.0,36.0101,36.0101,35.8886,35.9146,79344.0
2016-06-30 09:55:00,41.37,41.48,41.37,41.48,44751.0,35.9059,36.0014,35.9059,36.0014,44751.0
2016-06-30 10:00:00,41.48,41.51,41.41,41.41,51764.0,36.0014,36.0274,35.9406,35.9406,51764.0
2016-06-30 10:05:00,41.42,41.45,41.36,41.41,37148.0,35.9493,35.9754,35.8972,35.9406,37148.0
2016-06-30 10:10:00,41.39,41.43,41.37,41.42,46076.0,35.9233,35.958,35.9059,35.9493,46076.0
2016-06-30 10:15:00,41.43,41.45,41.36,41.4,26896.0,35.958,35.9754,35.8972,35.932,26896.0
2016-06-30 10:20:00,41.4,41.45,41.38,41.41,99126.0,35.932,35.9754,35.9146,35.9406,99126.0
2016-06-30 10:25:00,41.41,41.43,41.31,41.36,114004.0,35.9406,35.958,35.8538,35.8972,114004.0
2016-06-30 10:30:00,41.35,41.42,41.34,41.4,126903.0,35.8886,35.9493,35.8799,35.932,126903.0
2016-06-30 10:35:00,41.41,41.45,41.37,41.43,103613.0,35.9406,35.9754,35.9059,35.958,103613.0
2016-06-30 10:40:00,41.42,41.46,41.35,41.46,79937.0,35.9493,35.984,35.8886,35.984,79937.0
2016-06-30 10:45:00,41.46,41.56,41.43,41.55,189974.0,35.984,36.0708,35.958,36.0622,189974.0
2016-06-30 10:50:00,41.55,41.63,41.54,41.62,161925.0,36.0622,36.1316,36.0535,36.1229,161925.0
2016-06-30 10:55:00,41.61,41.75,41.61,41.72,140740.0,36.1142,36.2357,36.1142,36.2097,140740.0
2016-06-30 11:00:00,41.73,41.76,41.66,41.74,110289.0,36.2184,36.2444,36.1576,36.2271,110289.0
2016-06-30 11:05:00,41.74,41.77,41.71,41.77,58656.0,36.2271,36.2531,36.201,36.2531,58656.0
2016-06-30 11:10:00,41.78,41.81,41.74,41.8,79283.0,36.2618,36.2878,36.2271,36.2791,79283.0
2016-06-30 11:15:00,41.79,41.8,41.68,41.69,44774.0,36.2705,36.2791,36.175,36.1837,44774.0
2016-06-30 11:20:00,41.69,41.72,41.67,41.71,33598.0,36.1837,36.2097,36.1663,36.201,33598.0
2016-06-30 11:25:00,41.72,41.79,41.71,41.77,51118.0,36.2097,36.2705,36.201,36.2531,51118.0
2016-06-30 11:30:00,41.78,41.83,41.75,41.75,59355.0,36.2618,36.3052,36.2357,36.2357,59355.0
2016-06-30 11:35:00,41.75,41.78,41.7,41.71,62349.0,36.2357,36.2618,36.1923,36.201,62349.0
2016-06-30 11:40:00,41.72,41.72,41.66,41.66,43279.0,36.2097,36.2097,36.1576,36.1576,43279.0
2016-06-30 11:45:00,41.66,41.7,41.66,41.7,93796.0,36.1576,36.1923,36.1576,36.1923,93796.0
2016-06-30 11:50:00,41.7,41.7,41.65,41.69,89983.0,36.1923,36.1923,36.1489,36.1837,89983.0
2016-06-30 11:55:00,41.7,41.71,41.64,41.66,95247.0,36.1923,36.201,36.1403,36.1576,95247.0
2016-06-30 12:00:00,41.66,41.72,41.64,41.65,72882.0,36.1576,36.2097,36.1403,36.1489,72882.0
2016-06-30 12:05:00,41.64,41.65,41.61,41.64,21249.0,36.1403,36.1489,36.1142,36.1403,21249.0
2016-06-30 12:10:00,41.64,41.7,41.62,41.7,45654.0,36.1403,36.1923,36.1229,36.1923,45654.0
2016-06-30 12:15:00,41.7,41.75,41.67,41.75,21835.0,36.1923,36.2357,36.1663,36.2357,21835.0
2016-06-30 12:20:00,41.74,41.79,41.73,41.79,14671.0,36.2271,36.2705,36.2184,36.2705,14671.0
2016-06-30 12:25:00,41.79,41.79,41.75,41.77,35667.0,36.2705,36.2705,36.2357,36.2531,35667.0
2016-06-30 12:30:00,41.77,41.82,41.77,41.79,16260.0,36.2531,36.2965,36.2531,36.2705,16260.0
2016-06-30 12:35:00,41.79,41.81,41.76,41.78,34959.0,36.2705,36.2878,36.2444,36.2618,34959.0
2016-06-30 12:40:00,41.79,41.79,41.74,41.74,41286.0,36.2705,36.2705,36.2271,36.2271,41286.0
2016-06-30 12:45:00,41.75,41.8,41.75,41.79,52781.0,36.2357,36.2791,36.2357,36.2705,52781.0
2016-06-30 12:50:00,41.79,41.85,41.77,41.79,54185.0,36.2705,36.3225,36.2531,36.2705,54185.0
2016-06-30 12:55:00,41.8,41.82,41.79,41.8,16848.0,36.2791,36.2965,36.2705,36.2791,16848.0
2016-06-30 13:00:00,41.81,41.84,41.8,41.84,60227.0,36.2878,36.3138,36.2791,36.3138,60227.0
2016-06-30 13:05:00,41.83,41.83,41.79,41.8,20695.0,36.3052,36.3052,36.2705,36.2791,20695.0
2016-06-30 13:10:00,41.79,41.79,41.75,41.75,38984.0,36.2705,36.2705,36.2357,36.2357,38984.0
2016-06-30 13:15:00,41.76,41.77,41.74,41.77,13109.0,36.2444,36.2531,36.2271,36.2531,13109.0
2016-06-30 13:20:00,41.77,41.79,41.76,41.77,18132.0,36.2531,36.2705,36.2444,36.2531,18132.0
2016-06-30 13:25:00,41.77,41.77,41.72,41.73,25566.0,36.2531,36.2531,36.2097,36.2184,25566.0
2016-06-30 13:30:00,41.73,41.77,41.71,41.75,91124.0,36.2184,36.2531,36.201,36.2357,91124.0
2016-06-30 13:35:00,41.75,41.76,41.72,41.73,74636.0,36.2357,36.2444,36.2097,36.2184,74636.0
2016-06-30 13:40:00,41.72,41.8,41.72,41.8,30125.0,36.2097,36.2791,36.2097,36.2791,30125.0
2016-06-30 13:45:00,41.79,41.8,41.77,41.8,18853.0,36.2705,36.2791,36.2531,36.2791,18853.0
2016-06-30 13:50:00,41.8,41.82,41.76,41.77,17919.0,36.2791,36.2965,36.2444,36.2531,17919.0
2016-06-30 13:55:00,41.77,41.79,41.75,41.79,105297.0,36.2531,36.2705,36.2357,36.2705,105297.0
2016-06-30 14:00:00,41.79,41.84,41.78,41.84,130405.0,36.2705,36.3138,36.2618,36.3138,130405.0
2016-06-30 14:05:00,41.83,41.86,41.81,41.84,31895.0,36.3052,36.3312,36.2878,36.3138,31895.0
2016-06-30 14:10:00,41.85,41.87,41.82,41.82,17042.0,36.3225,36.3399,36.2965,36.2965,17042.0
2016-06-30 14:15:00,41.83,41.86,41.82,41.84,33685.0,36.3052,36.3312,36.2965,36.3138,33685.0
2016-06-30 14:20:00,41.84,41.9,41.84,41.9,20918.0,36.3138,36.3659,36.3138,36.3659,20918.0
2016-06-30 14:25:00,41.89,41.9,41.83,41.83,23878.0,36.3572,36.3659,36.3052,36.3052,23878.0
2016-06-30 14:30:00,41.84,41.86,41.81,41.82,42918.0,36.3138,36.3312,36.2878,36.2965,42918.0
2016-06-30 14:35:00,41.82,41.85,41.82,41.85,58620.0,36.2965,36.3225,36.2965,36.3225,58620.0
2016-06-30 14:40:00,41.86,41.88,41.85,41.87,124911.0,36.3312,36.3486,36.3225,36.3399,124911.0
2016-06-30 14:45:00,41.87,41.88,41.86,41.87,19461.0,36.3399,36.3486,36.3312,36.3399,19461.0
2016-06-30 14:50:00,41.87,41.89,41.87,41.89,28759.0,36.3399,36.3572,36.3399,36.3572,28759.0
2016-06-30 14:55:00,41.88,41.91,41.85,41.87,63897.0,36.3486,36.3746,36.3225,36.3399,63897.0
2016-06-30 15:00:00,41.87,41.89,41.85,41.86,35584.0,36.3399,36.3572,36.3225,36.3312,35584.0
2016-06-30 15:05:00,41.86,41.86,41.83,41.84,150058.0,36.3312,36.3312,36.3052,36.3138,150058.0
2016-06-30 15:10:00,41.83,41.86,41.81,41.84,44819.0,36.3052,36.3312,36.2878,36.3138,44819.0
2016-06-30 15:15:00,41.84,41.85,41.76,41.79,39249.0,36.3138,36.3225,36.2444,36.2705,39249.0
2016-06-30 15:20:00,41.78,41.81,41.76,41.81,44242.0,36.2618,36.2878,36.2444,36.2878,44242.0
2016-06-30 15:25:00,41.82,41.89,41.82,41.89,34515.0,36.2965,36.3572,36.2965,36.3572,34515.0
2016-06-30 15:30:00,41.89,41.9,41.85,41.9,62369.0,36.3572,36.3659,36.3225,36.3659,62369.0
2016-06-30 15:35:00,41.9,41.9,41.85,41.87,227163.0,36.3659,36.3659,36.3225,36.3399,227163.0
2016-06-30 15:40:00,41.88,41.89,41.82,41.82,67532.0,36.3486,36.3572,36.2965,36.2965,67532.0
2016-06-30 15:45:00,41.82,41.87,41.81,41.84,97583.0,36.2965,36.3399,36.2878,36.3138,97583.0
2016-06-30 15:50:00,41.84,41.89,41.83,41.89,100371.0,36.3138,36.3572,36.3052,36.3572,100371.0
2016-06-30 15:55:00,41.89,41.97,41.88,41.97,181567.0,36.3572,36.4267,36.3486,36.4267,181567.0
2016-07-01 09:30:00,41.91,42.18,41.87,42.17,54907.0,36.3746,36.6089,36.3399,36.6003,54907.0
2016-07-01 09:35:00,42.2,42.38,42.2,42.33,48882.0,36.6263,36.7825,36.6263,36.7391,48882.0
2016-07-01 09:40:00,42.33,42.36,42.28,42.35,48390.0,36.7391,36.7652,36.6957,36.7565,48390.0
2016-07-01 09:45:00,42.35,42.47,42.35,42.45,64794.0,36.7565,36.8606,36.7565,36.8433,64794.0
2016-07-01 09:50:00,42.46,42.55,42.45,42.49,101790.0,36.852,36.9301,36.8433,36.878,101790.0
2016-07-01 09:55:00,42.49,42.51,42.44,42.48,60836.0,36.878,36.8954,36.8346,36.8693,60836.0
2016-07-01 10:00:00,42.49,42.6,42.49,42.56,71988.0,36.878,36.9735,36.878,36.9388,71988.0
2016-07-01 10:05:00,42.55,42.57,42.41,42.43,17361.0,36.9301,36.9474,36.8086,36.8259,17361.0
2016-07-01 10:10:00,42.43,42.45,42.36,42.38,22564.0,36.8259,36.8433,36.7652,36.7825,22564.0
2016-07-01 10:15:00,42.36,42.47,42.36,42.47,39465.0,36.7652,36.8606,36.7652,36.8606,39465.0
2016-07-01 10:20:00,42.46,42.48,42.42,42.46,20519.0,36.852,36.8693,36.8172,36.852,20519.0
2016-07-01 10:25:00,42.45,42.52,42.43,42.48,80877.0,36.8433,36.904,36.8259,36.8693,80877.0
2016-07-01 10:30:00,42.48,42.49,42.44,42.45,66398.0,36.8693,36.878,36.8346,36.8433,66398.0
2016-07-01 10:35:00,42.45,42.5,42.45,42.46,25238.0,36.8433,36.8867,36.8433,36.852,25238.0
2016-07-01 10:40:00,42.46,42.53,42.46,42.53,78369.0,36.852,36.9127,36.852,36.9127,78369.0
2016-07-01 10:45:00,42.53,42.54,42.46,42.47,33134.0,36.9127,36.9214,36.852,36.8606,33134.0
2016-07-01 10:50:00,42.47,42.54,42.47,42.52,27363.0,36.8606,36.9214,36.8606,36.904,27363.0
2016-07-01 10:55:00,42.52,42.55,42.51,42.54,16959.0,36.904,36.9301,36.8954,36.9214,16959.0
2016-07-01 11:00:00,42.54,42.57,42.51,42.54,17879.0,36.9214,36.9474,36.8954,36.9214,17879.0
2016-07-01 11:05:00,42.54,42.57,42.45,42.47,32889.0,36.9214,36.9474,36.8433,36.8606,32889.0
2016-07-01 11:10:00,42.47,42.48,42.37,42.45,71320.0,36.8606,36.8693,36.7738,36.8433,71320.0
2016-07-01 11:15:00,42.46,42.48,42.41,42.43,34706.0,36.852,36.8693,36.8086,36.8259,34706.0
2016-07-01 11:20:00,42.43,42.45,42.33,42.33,21208.0,36.8259,36.8433,36.7391,36.7391,21208.0
2016-07-01 11:25:00,42.33,42.4,42.33,42.39,25951.0,36.7391,36.7999,36.7391,36.7912,25951.0
2016-07-01 11:30:00,42.39,42.43,42.36,42.42,20934.0,36.7912,36.8259,36.7652,36.8172,20934.0
2016-07-01 11:35:00,42.42,42.44,42.39,42.39,29421.0,36.8172,36.8346,36.7912,36.7912,29421.0
2016-07-01 11:40:00,42.39,42.4,42.35,42.39,19666.0,36.7912,36.7999,36.7565,36.7912,19666.0
2016-07-01 11:45:00,42.39,42.4,42.36,42.39,13235.0,36.7912,36.7999,36.7652,36.7912,13235.0
2016-07-01 11:50:00,42.39,42.44,42.39,42.43,21565.0,36.7912,36.8346,36.7912,36.8259,21565.0
2016-07-01 11:55:00,42.43,42.45,42.42,42.42,28142.0,36.8259,36.8433,36.8172,36.8172,28142.0
2016-07-01 12:00:00,42.42,42.45,42.4,42.4,11705.0,36.8172,36.8433,36.7999,36.7999,11705.0
2016-07-01 12:05:00,42.41,42.47,42.4,42.43,17476.0,36.8086,36.8606,36.7999,36.8259,17476.0
2016-07-01 12:10:00,42.43,42.47,42.42,42.47,17974.0,36.8259,36.8606,36.8172,36.8606,17974.0
2016-07-01 12:15:00,42.48,42.49,42.46,42.47,11723.0,36.8693,36.878,36.852,36.8606,11723.0
2016-07-01 12:20:00,42.47,42.49,42.44,42.45,29732.0,36.8606,36.878,36.8346,36.8433,29732.0
2016-07-01 12:25:00,42.45,42.46,42.41,42.42,132849.0,36.8433,36.852,36.8086,36.8172,132849.0
2016-07-01 12:30:00,42.42,42.43,42.38,42.41,141520.0,36.8172,36.8259,36.7825,36.8086,141520.0
2016-07-01 12:35:00,42.41,42.41,42.35,42.35,26928.0,36.8086,36.8086,36.7565,36.7565,26928.0
2016-07-01 12:40:00,42.35,42.41,42.35,42.41,32621.0,36.7565,36.8086,36.7565,36.8086,32621.0
2016-07-01 12:45:00,42.4,42.41,42.35,42.35,19953.0,36.7999,36.8086,36.7565,36.7565,19953.0
2016-07-01 12:50:00,42.35,42.36,42.31,42.36,18092.0,36.7565,36.7652,36.7218,36.7652,18092.0
2016-07-01 12:55:00,42.36,42.42,42.35,42.4,75771.0,36.7652,36.8172,36.7565,36.7999,75771.0
2016-07-01 13:00:00,42.4,42.41,42.39,42.4,28662.0,36.7999,36.8086,36.7912,36.7999,28662.0
2016-07-01 13:05:00,42.4,42.42,42.37,42.37,18744.0,36.7999,36.8172,36.7738,36.7738,18744.0
2016-07-01 13:10:00,42.37,42.38,42.35,42.35,17858.0,36.7738,36.7825,36.7565,36.7565,17858.0
2016-07-01 13:15:00,42.34,42.35,42.34,42.34,13867.0,36.7478,36.7565,36.7478,36.7478,13867.0
2016-07-01 13:20:00,42.33,42.33,42.28,42.29,22426.0,36.7391,36.7391,36.6957,36.7044,22426.0
2016-07-01 13:25:00,42.3,42.3,42.23,42.23,25948.0,36.7131,36.7131,36.6523,36.6523,25948.0
2016-07-01 13:30:00,42.22,42.26,42.2,42.26,19357.0,36.6437,36.6784,36.6263,36.6784,19357.0
2016-07-01 13:35:00,42.26,42.28,42.22,42.24,11517.0,36.6784,36.6957,36.6437,36.661,11517.0
2016-07-01 13:40:00,42.24,42.28,42.24,42.26,17584.0,36.661,36.6957,36.661,36.6784,17584.0
2016-07-01 13:45:00,42.26,42.31,42.21,42.3,33476.0,36.6784,36.7218,36.635,36.7131,33476.0
2016-07-01 13:50:00,42.3,42.31,42.27,42.29,23852.0,36.7131,36.7218,36.6871,36.7044,23852.0
2016-07-01 13:55:00,42.29,42.31,42.28,42.3,15795.0,36.7044,36.7218,36.6957,36.7131,15795.0
2016-07-01 14:00:00,42.31,42.31,42.27,42.29,26043.0,36.7218,36.7218,36.6871,36.7044,26043.0
2016-07-01 14:05:00,42.28,42.29,42.26,42.28,22358.0,36.6957,36.7044,36.6784,36.6957,22358.0
2016-07-01 14:10:00,42.27,42.31,42.27,42.28,17545.0,36.6871,36.7218,36.6871,36.6957,17545.0
2016-07-01 14:15:00,42.29,42.29,42.24,42.26,37549.0,36.7044,36.7044,36.661,36.6784,37549.0
2016-07-01 14:20:00,42.27,42.28,42.25,42.25,14569.0,36.6871,36.6957,36.6697,36.6697,14569.0
2016-07-01 14:25:00,42.25,42.25,42.21,42.23,35718.0,36.6697,36.6697,36.635,36.6523,35718.0
2016-07-01 14:30:00,42.23,42.24,42.19,42.19,29503.0,36.6523,36.661,36.6176,36.6176,29503.0
2016-07-01 14:35:00,42.19,42.2,42.16,42.17,20267.0,36.6176,36.6263,36.5916,36.6003,20267.0
2016-07-01 14:40:00,42.17,42.19,42.15,42.16,18961.0,36.6003,36.6176,36.5829,36.5916,18961.0
2016-07-01 14:45:00,42.16,42.18,42.15,42.18,49066.0,36.5916,36.6089,36.5829,36.6089,49066.0
2016-07-01 14:50:00,42.18,42.2,42.17,42.18,38446.0,36.6089,36.6263,36.6003,36.6089,38446.0
2016-07-01 14:55:00,42.18,42.25,42.17,42.24,35312.0,36.6089,36.6697,36.6003,36.661,35312.0
2016-07-01 15:00:00,42.25,42.28,42.25,42.26,26509.0,36.6697,36.6957,36.6697,36.6784,26509.0
2016-07-01 15:05:00,42.26,42.38,42.26,42.35,17998.0,36.6784,36.7825,36.6784,36.7565,17998.0
2016-07-01 15:10:00,42.34,42.37,42.34,42.34,18983.0,36.7478,36.7738,36.7478,36.7478,18983.0
2016-07-01 15:15:00,42.34,42.36,42.31,42.34,41119.0,36.7478,36.7652,36.7218,36.7478,41119.0
2016-07-01 15:20:00,42.34,42.35,42.3,42.3,47510.0,36.7478,36.7565,36.7131,36.7131,47510.0
2016-07-01 15:25:00,42.31,42.34,42.3,42.34,74405.0,36.7218,36.7478,36.7131,36.7478,74405.0
2016-07-01 15:30:00,42.33,42.37,42.32,42.34,120259.0,36.7391,36.7738,36.7305,36.7478,120259.0
2016-07-01 15:35:00,42.33,42.36,42.27,42.27,113045.0,36.7391,36.7652,36.6871,36.6871,113045.0
2016-07-01 15:40:00,42.27,42.35,42.27,42.33,111366.0,36.6871,36.7565,36.6871,36.7391,111366.0
2016-07-01 15:45:00,42.33,42.35,42.31,42.32,108572.0,36.7391,36.7565,36.7218,36.7305,108572.0
2016-07-01 15:50:00,42.32,42.35,42.31,42.31,85178.0,36.7305,36.7565,36.7218,36.7218,85178.0
2016-07-01 15:55:00,42.32,42.36,42.31,42.32,124790.0,36.7305,36.7652,36.7218,36.7305,124790.0
2016-07-05 09:30:00,42.13,42.22,42.11,42.13,96138.0,36.5655,36.6437,36.5482,36.5655,96138.0
2016-07-05 09:35:00,42.12,42.13,41.99,42.0,73158.0,36.5569,36.5655,36.444,36.4527,73158.0
2016-07-05 09:40:00,42.0,42.0,41.79,41.84,44039.0,36.4527,36.4527,36.2705,36.3138,44039.0
2016-07-05 09:45:00,41.84,41.85,41.72,41.81,71182.0,36.3138,36.3225,36.2097,36.2878,71182.0
2016-07-05 09:50:00,41.8,41.83,41.75,41.76,74489.0,36.2791,36.3052,36.2357,36.2444,74489.0
2016-07-05 09:55:00,41.76,41.79,41.67,41.74,47703.0,36.2444,36.2705,36.1663,36.2271,47703.0
2016-07-05 10:00:00,41.75,41.75,41.62,41.64,88876.0,36.2357,36.2357,36.1229,36.1403,88876.0
2016-07-05 10:05:00,41.63,41.66,41.58,41.6,49723.0,36.1316,36.1576,36.0882,36.1055,49723.0
2016-07-05 10:10:00,41.6,41.64,41.54,41.61,71616.0,36.1055,36.1403,36.0535,36.1142,71616.0
2016-07-05 10:15:00,41.61,41.62,41.51,41.52,65391.0,36.1142,36.1229,36.0274,36.0361,65391.0
2016-07-05 10:20:00,41.52,41.6,41.45,41.58,91284.0,36.0361,36.1055,35.9754,36.0882,91284.0
2016-07-05 10:25:00,41.58,41.58,41.51,41.58,43597.0,36.0882,36.0882,36.0274,36.0882,43597.0
2016-07-05 10:30:00,41.57,41.69,41.56,41.68,144378.0,36.0795,36.1837,36.0708,36.175,144378.0
2016-07-05 10:35:00,41.69,41.69,41.63,41.66,88741.0,36.1837,36.1837,36.1316,36.1576,88741.0
2016-07-05 10:40:00,41.65,41.7,41.61,41.62,31146.0,36.1489,36.1923,36.1142,36.1229,31146.0
2016-07-05 10:45:00,41.61,41.61,41.56,41.56,28121.0,36.1142,36.1142,36.0708,36.0708,28121.0
2016-07-05 10:50:00,41.55,41.55,41.49,41.49,39125.0,36.0622,36.0622,36.0101,36.0101,39125.0
2016-07-05 10:55:00,41.49,41.54,41.48,41.52,39439.0,36.0101,36.0535,36.0014,36.0361,39439.0
2016-07-05 11:00:00,41.52,41.54,41.49,41.49,52841.0,36.0361,36.0535,36.0101,36.0101,52841.0
2016-07-05 11:05:00,41.49,41.53,41.43,41.51,44480.0,36.0101,36.0448,35.958,36.0274,44480.0
2016-07-05 11:10:00,41.49,41.49,41.38,41.4,36075.0,36.0101,36.0101,35.9146,35.932,36075.0
2016-07-05 11:15:00,41.4,41.52,41.4,41.51,39096.0,35.932,36.0361,35.932,36.0274,39096.0
2016-07-05 11:20:00,41.51,41.54,41.49,41.52,26423.0,36.0274,36.0535,36.0101,36.0361,26423.0
2016-07-05 11:25:00,41.52,41.52,41.48,41.48,14366.0,36.0361,36.0361,36.0014,36.0014,14366.0
2016-07-05 11:30:00,41.47,41.51,41.44,41.51,37965.0,35.9927,36.0274,35.9667,36.0274,37965.0
2016-07-05 11:35:00,41.49,41.49,41.44,41.44,24820.0,36.0101,36.0101,35.9667,35.9667,24820.0
2016-07-05 11:40:00,41.43,41.43,41.37,41.38,44538.0,35.958,35.958,35.9059,35.9146,44538.0
2016-07-05 11:45:00,41.36,41.37,41.34,41.34,35202.0,35.8972,35.9059,35.8799,35.8799,35202.0
2016-07-05 11:50:00,41.34,41.35,41.31,41.34,24204.0,35.8799,35.8886,35.8538,35.8799,24204.0
2016-07-05 11:55:00,41.33,41.36,41.28,41.35,34141.0,35.8712,35.8972,35.8278,35.8886,34141.0
2016-07-05 12:00:00,41.35,41.37,41.34,41.37,20666.0,35.8886,35.9059,35.8799,35.9059,20666.0
2016-07-05 12:05:00,41.37,41.43,41.36,41.41,43305.0,35.9059,35.958,35.8972,35.9406,43305.0
2016-07-05 12:10:00,41.42,41.44,41.4,41.4,17454.0,35.9493,35.9667,35.932,35.932,17454.0
2016-07-05 12:15:00,41.39,41.43,41.39,41.43,40786.0,35.9233,35.958,35.9233,35.958,40786.0
2016-07-05 12:20:00,41.44,41.48,41.43,41.48,33270.0,35.9667,36.0014,35.958,36.0014,33270.0
2016-07-05 12:25:00,41.49,41.58,41.48,41.57,23045.0,36.0101,36.0882,36.0014,36.0795,23045.0
2016-07-05 12:30:00,41.57,41.57,41.54,41.55,11800.0,36.0795,36.0795,36.0535,36.0622,11800.0
2016-07-05 12:35:00,41.55,41.56,41.48,41.49,31306.0,36.0622,36.0708,36.0014,36.0101,31306.0
2016-07-05 12:40:00,41.49,41.52,41.48,41.5,22121.0,36.0101,36.0361,36.0014,36.0188,22121.0
2016-07-05 12:45:00,41.5,41.53,41.5,41.53,13819.0,36.0188,36.0448,36.0188,36.0448,13819.0
2016-07-05 12:50:00,41.51,41.51,41.46,41.48,34239.0,36.0274,36.0274,35.984,36.0014,34239.0
2016-07-05 12:55:00,41.48,41.51,41.48,41.51,15183.0,36.0014,36.0274,36.0014,36.0274,15183.0
2016-07-05 13:00:00,41.51,41.53,41.49,41.51,18305.0,36.0274,36.0448,36.0101,36.0274,18305.0
2016-07-05 13:05:00,41.51,41.55,41.49,41.53,18639.0,36.0274,36.0622,36.0101,36.0448,18639.0
2016-07-05 13:10:00,41.52,41.54,41.47,41.48,21573.0,36.0361,36.0535,35.9927,36.0014,21573.0
2016-07-05 13:15:00,41.47,41.51,41.45,41.46,35578.0,35.9927,36.0274,35.9754,35.984,35578.0
2016-07-05 13:20:00,41.46,41.48,41.44,41.48,23555.0,35.984,36.0014,35.9667,36.0014,23555.0
2016-07-05 13:25:00,41.47,41.47,41.44,41.45,35850.0,35.9927,35.9927,35.9667,35.9754,35850.0
2016-07-05 13:30:00,41.44,41.46,41.43,41.44,39962.0,35.9667,35.984,35.958,35.9667,39962.0
2016-07-05 13:35:00,41.45,41.46,41.4,41.41,43341.0,35.9754,35.984,35.932,35.9406,43341.0
2016-07-05 13:40:00,41.41,41.41,41.36,41.38,35601.0,35.9406,35.9406,35.8972,35.9146,35601.0
2016-07-05 13:45:00,41.38,41.41,41.33,41.4,29588.0,35.9146,35.9406,35.8712,35.932,29588.0
2016-07-05 13:50:00,41.4,41.42,41.34,41.35,233996.0,35.932,35.9493,35.8799,35.8886,233996.0
2016-07-05 13:55:00,41.35,41.41,41.35,41.4,56579.0,35.8886,35.9406,35.8886,35.932,56579.0
2016-07-05 14:00:00,41.4,41.51,41.4,41.49,201319.0,35.932,36.0274,35.932,36.0101,201319.0
2016-07-05 14:05:00,41.48,41.49,41.44,41.45,51978.0,36.0014,36.0101,35.9667,35.9754,51978.0
2016-07-05 14:10:00,41.45,41.55,41.45,41.55,101009.0,35.9754,36.0622,35.9754,36.0622,101009.0
2016-07-05 14:15:00,41.54,41.58,41.53,41.55,24075.0,36.0535,36.0882,36.0448,36.0622,24075.0
2016-07-05 14:20:00,41.55,41.57,41.49,41.51,50321.0,36.0622,36.0795,36.0101,36.0274,50321.0
2016-07-05 14:25:00,41.5,41.53,41.49,41.52,52335.0,36.0188,36.0448,36.0101,36.0361,52335.0
2016-07-05 14:30:00,41.52,41.58,41.51,41.57,23593.0,36.0361,36.0882,36.0274,36.0795,23593.0
2016-07-05 14:35:00,41.57,41.58,41.53,41.54,58044.0,36.0795,36.0882,36.0448,36.0535,58044.0
2016-07-05 14:40:00,41.54,41.56,41.49,41.5,138418.0,36.0535,36.0708,36.0101,36.0188,138418.0
2016-07-05 14:45:00,41.51,41.56,41.48,41.5,47306.0,36.0274,36.0708,36.0014,36.0188,47306.0
2016-07-05 14:50:00,41.5,41.53,41.46,41.52,72822.0,36.0188,36.0448,35.984,36.0361,72822.0
2016-07-05 14:55:00,41.51,41.54,41.49,41.54,38564.0,36.0274,36.0535,36.0101,36.0535,38564.0
2016-07-05 15:00:00,41.53,41.56,41.52,41.56,43164.0,36.0448,36.0708,36.0361,36.0708,43164.0
2016-07-05 15:05:00,41.57,41.57,41.53,41.54,58500.0,36.0795,36.0795,36.0448,36.0535,58500.0
2016-07-05 15:10:00,41.54,41.59,41.54,41.57,66111.0,36.0535,36.0969,36.0535,36.0795,66111.0
2016-07-05 15:15:00,41.57,41.62,41.56,41.61,85521.0,36.0795,36.1229,36.0708,36.1142,85521.0
2016-07-05 15:20:00,41.61,41.63,41.59,41.62,149237.0,36.1142,36.1316,36.0969,36.1229,149237.0
2016-07-05 15:25:00,41.62,41.63,41.61,41.62,107802.0,36.1229,36.1316,36.1142,36.1229,107802.0
2016-07-05 15:30:00,41.62,41.72,41.61,41.72,142237.0,36.1229,36.2097,36.1142,36.2097,142237.0
2016-07-05 15:35:00,41.7,41.73,41.68,41.71,95623.0,36.1923,36.2184,36.175,36.201,95623.0
2016-07-05 15:40:00,41.71,41.75,41.69,41.73,245826.0,36.201,36.2357,36.1837,36.2184,245826.0
2016-07-05 15:45:00,41.73,41.76,41.71,41.73,136727.0,36.2184,36.2444,36.201,36.2184,136727.0
2016-07-05 15:50:00,41.72,41.73,41.69,41.7,112955.0,36.2097,36.2184,36.1837,36.1923,112955.0
2016-07-05 15:55:00,41.7,41.7,41.67,41.68,232355.0,36.1923,36.1923,36.1663,36.175,232355.0
2016-07-06 09:30:00,41.53,41.78,41.46,41.72,99739.0,36.0448,36.2618,35.984,36.2097,99739.0
2016-07-06 09:35:00,41.71,41.71,41.53,41.59,108675.0,36.201,36.201,36.0448,36.0969,108675.0
2016-07-06 09:40:00,41.59,41.59,41.5,41.52,131619.0,36.0969,36.0969,36.0188,36.0361,131619.0
2016-07-06 09:45:00,41.52,41.55,41.45,41.52,249473.0,36.0361,36.0622,35.9754,36.0361,249473.0
2016-07-06 09:50:00,41.52,41.7,41.52,41.7,70794.0,36.0361,36.1923,36.0361,36.1923,70794.0
2016-07-06 09:55:00,41.7,41.8,41.7,41.78,33453.0,36.1923,36.2791,36.1923,36.2618,33453.0
2016-07-06 10:00:00,41.79,41.93,41.78,41.9,92995.0,36.2705,36.392,36.2618,36.3659,92995.0
2016-07-06 10:05:00,41.91,41.91,41.75,41.8,45501.0,36.3746,36.3746,36.2357,36.2791,45501.0
2016-07-06 10:10:00,41.8,41.8,41.72,41.75,31193.0,36.2791,36.2791,36.2097,36.2357,31193.0
2016-07-06 10:15:00,41.75,41.79,41.69,41.71,43324.0,36.2357,36.2705,36.1837,36.201,43324.0
2016-07-06 10:20:00,41.7,41.73,41.66,41.7,138267.0,36.1923,36.2184,36.1576,36.1923,138267.0
2016-07-06 10:25:00,41.7,41.75,41.64,41.67,82345.0,36.1923,36.2357,36.1403,36.1663,82345.0
2016-07-06 10:30:00,41.67,41.67,41.61,41.62,36480.0,36.1663,36.1663,36.1142,36.1229,36480.0
2016-07-06 10:35:00,41.61,41.74,41.6,41.71,56738.0,36.1142,36.2271,36.1055,36.201,56738.0
2016-07-06 10:40:00,41.72,41.74,41.68,41.7,29903.0,36.2097,36.2271,36.175,36.1923,29903.0
2016-07-06 10:45:00,41.69,41.79,41.69,41.79,53388.0,36.1837,36.2705,36.1837,36.2705,53388.0
2016-07-06 10:50:00,41.79,41.87,41.79,41.83,46039.0,36.2705,36.3399,36.2705,36.3052,46039.0
2016-07-06 10:55:00,41.84,41.87,41.82,41.87,34218.0,36.3138,36.3399,36.2965,36.3399,34218.0
2016-07-06 11:00:00,41.88,41.97,41.88,41.95,38316.0,36.3486,36.4267,36.3486,36.4093,38316.0
2016-07-06 11:05:00,41.95,42.01,41.95,41.99,30110.0,36.4093,36.4614,36.4093,36.444,30110.0
2016-07-06 11:10:00,42.0,42.11,41.99,42.06,50886.0,36.4527,36.5482,36.444,36.5048,50886.0
2016-07-06 11:15:00,42.06,42.09,42.05,42.07,20530.0,36.5048,36.5308,36.4961,36.5135,20530.0
2016-07-06 11:20:00,42.07,42.07,41.95,41.96,47281.0,36.5135,36.5135,36.4093,36.418,47281.0
2016-07-06 11:25:00,41.96,41.97,41.88,41.89,18722.0,36.418,36.4267,36.3486,36.3572,18722.0
2016-07-06 11:30:00,41.9,41.95,41.88,41.88,19036.0,36.3659,36.4093,36.3486,36.3486,19036.0
2016-07-06 11:35:00,41.88,41.9,41.86,41.87,97966.0,36.3486,36.3659,36.3312,36.3399,97966.0
2016-07-06 11:40:00,41.87,41.88,41.81,41.83,28702.0,36.3399,36.3486,36.2878,36.3052,28702.0
2016-07-06 11:45:00,41.83,41.84,41.78,41.79,48341.0,36.3052,36.3138,36.2618,36.2705,48341.0
2016-07-06 11:50:00,41.79,41.87,41.78,41.85,31493.0,36.2705,36.3399,36.2618,36.3225,31493.0
2016-07-06 11:55:00,41.85,41.89,41.83,41.88,22700.0,36.3225,36.3572,36.3052,36.3486,22700.0
2016-07-06 12:00:00,41.88,42.01,41.88,42.0,42216.0,36.3486,36.4614,36.3486,36.4527,42216.0
2016-07-06 12:05:00,42.01,42.04,42.01,42.03,14531.0,36.4614,36.4874,36.4614,36.4788,14531.0
2016-07-06 12:10:00,42.03,42.06,42.01,42.03,365085.0,36.4788,36.5048,36.4614,36.4788,365085.0
2016-07-06 12:15:00,42.03,42.1,42.03,42.09,91123.0,36.4788,36.5395,36.4788,36.5308,91123.0
2016-07-06 12:20:00,42.09,42.12,42.04,42.06,59249.0,36.5308,36.5569,36.4874,36.5048,59249.0
2016-07-06 12:25:00,42.06,42.09,42.06,42.07,26883.0,36.5048,36.5308,36.5048,36.5135,26883.0
2016-07-06 12:30:00,42.08,42.09,42.07,42.08,21148.0,36.5221,36.5308,36.5135,36.5221,21148.0
2016-07-06 12:35:00,42.08,42.1,42.02,42.04,30329.0,36.5221,36.5395,36.4701,36.4874,30329.0
2016-07-06 12:40:00,42.04,42.12,42.04,42.08,44403.0,36.4874,36.5569,36.4874,36.5221,44403.0
2016-07-06 12:45:00,42.07,42.07,41.97,41.98,21239.0,36.5135,36.5135,36.4267,36.4354,21239.0
2016-07-06 12:50:00,41.99,42.03,41.97,42.01,38537.0,36.444,36.4788,36.4267,36.4614,38537.0
2016-07-06 12:55:00,42.01,42.04,41.99,42.04,14616.0,36.4614,36.4874,36.444,36.4874,14616.0
2016-07-06 13:00:00,42.05,42.12,42.04,42.11,53451.0,36.4961,36.5569,36.4874,36.5482,53451.0
2016-07-06 13:05:00,42.11,42.13,42.08,42.12,13866.0,36.5482,36.5655,36.5221,36.5569,13866.0
2016-07-06 13:10:00,42.12,42.14,42.12,42.14,5019.0,36.5569,36.5742,36.5569,36.5742,5019.0
2016-07-06 13:15:00,42.14,42.16,42.11,42.12,16931.0,36.5742,36.5916,36.5482,36.5569,16931.0
2016-07-06 13:20:00,42.12,42.12,42.04,42.05,13798.0,36.5569,36.5569,36.4874,36.4961,13798.0
2016-07-06 13:25:00,42.05,42.08,42.02,42.08,6781.0,36.4961,36.5221,36.4701,36.5221,6781.0
2016-07-06 13:30:00,42.09,42.1,42.06,42.08,14226.0,36.5308,36.5395,36.5048,36.5221,14226.0
2016-07-06 13:35:00,42.08,42.1,42.07,42.09,27621.0,36.5221,36.5395,36.5135,36.5308,27621.0
2016-07-06 13:40:00,42.09,42.11,42.04,42.05,72491.0,36.5308,36.5482,36.4874,36.4961,72491.0
2016-07-06 13:45:00,42.05,42.05,42.02,42.02,16232.0,36.4961,36.4961,36.4701,36.4701,16232.0
2016-07-06 13:50:00,42.02,42.08,42.02,42.05,12100.0,36.4701,36.5221,36.4701,36.4961,12100.0
2016-07-06 13:55:00,42.04,42.05,42.02,42.03,10232.0,36.4874,36.4961,36.4701,36.4788,10232.0
2016-07-06 14:00:00,42.02,42.09,41.98,42.04,56741.0,36.4701,36.5308,36.4354,36.4874,56741.0
2016-07-06 14:05:00,42.04,42.09,42.04,42.07,23862.0,36.4874,36.5308,36.4874,36.5135,23862.0
2016-07-06 14:10:00,42.07,42.09,41.99,41.99,24696.0,36.5135,36.5308,36.444,36.444,24696.0
2016-07-06 14:15:00,42.0,42.09,41.95,42.09,35910.0,36.4527,36.5308,36.4093,36.5308,35910.0
2016-07-06 14:20:00,42.11,42.11,42.07,42.07,25761.0,36.5482,36.5482,36.5135,36.5135,25761.0
2016-07-06 14:25:00,42.06,42.07,42.02,42.04,8600.0,36.5048,36.5135,36.4701,36.4874,8600.0
2016-07-06 14:30:00,42.04,42.09,42.04,42.07,32675.0,36.4874,36.5308,36.4874,36.5135,32675.0
2016-07-06 14:35:00,42.08,42.16,42.08,42.16,69862.0,36.5221,36.5916,36.5221,36.5916,69862.0
2016-07-06 14:40:00,42.14,42.15,42.1,42.13,30247.0,36.5742,36.5829,36.5395,36.5655,30247.0
2016-07-06 14:45:00,42.13,42.15,42.09,42.11,50739.0,36.5655,36.5829,36.5308,36.5482,50739.0
2016-07-06 14:50:00,42.12,42.19,42.12,42.18,29623.0,36.5569,36.6176,36.5569,36.6089,29623.0
2016-07-06 14:55:00,42.19,42.21,42.18,42.19,29512.0,36.6176,36.635,36.6089,36.6176,29512.0
2016-07-06 15:00:00,42.2,42.21,42.15,42.17,28766.0,36.6263,36.635,36.5829,36.6003,28766.0
2016-07-06 15:05:00,42.18,42.2,42.15,42.19,21274.0,36.6089,36.6263,36.5829,36.6176,21274.0
2016-07-06 15:10:00,42.18,42.22,42.16,42.2,41717.0,36.6089,36.6437,36.5916,36.6263,41717.0
2016-07-06 15:15:00,42.2,42.24,42.2,42.22,44938.0,36.6263,36.661,36.6263,36.6437,44938.0
2016-07-06 15:20:00,42.21,42.22,42.17,42.18,34922.0,36.635,36.6437,36.6003,36.6089,34922.0
2016-07-06 15:25:00,42.18,42.21,42.13,42.2,55457.0,36.6089,36.635,36.5655,36.6263,55457.0
2016-07-06 15:30:00,42.19,42.21,42.18,42.2,87199.0,36.6176,36.635,36.6089,36.6263,87199.0
2016-07-06 15:35:00,42.2,42.29,42.2,42.29,79568.0,36.6263,36.7044,36.6263,36.7044,79568.0
2016-07-06 15:40:00,42.29,42.32,42.27,42.29,107639.0,36.7044,36.7305,36.6871,36.7044,107639.0
2016-07-06 15:45:00,42.3,42.3,42.22,42.23,81731.0,36.7131,36.7131,36.6437,36.6523,81731.0
2016-07-06 15:50:00,42.23,42.25,42.2,42.23,110385.0,36.6523,36.6697,36.6263,36.6523,110385.0
2016-07-06 15:55:00,42.23,42.29,42.23,42.26,285758.0,36.6523,36.7044,36.6523,36.6784,285758.0
2016-07-07 09:30:00,42.14,42.44,41.99,42.43,49583.0,36.5742,36.8346,36.444,36.8259,49583.0
2016-07-07 09:35:00,42.45,42.51,42.39,42.46,44263.0,36.8433,36.8954,36.7912,36.852,44263.0
2016-07-07 09:40:00,42.45,42.59,42.45,42.56,95456.0,36.8433,36.9648,36.8433,36.9388,95456.0
2016-07-07 09:45:00,42.56,42.57,42.49,42.52,47510.0,36.9388,36.9474,36.878,36.904,47510.0
2016-07-07 09:50:00,42.53,42.6,42.53,42.56,173753.0,36.9127,36.9735,36.9127,36.9388,173753.0
2016-07-07 09:55:00,42.56,42.56,42.5,42.52,40550.0,36.9388,36.9388,36.8867,36.904,40550.0
2016-07-07 10:00:00,42.53,42.54,42.46,42.5,36011.0,36.9127,36.9214,36.852,36.8867,36011.0
2016-07-07 10:05:00,42.49,42.54,42.47,42.48,30362.0,36.878,36.9214,36.8606,36.8693,30362.0
2016-07-07 10:10:00,42.48,42.5,42.46,42.48,20204.0,36.8693,36.8867,36.852,36.8693,20204.0
2016-07-07 10:15:00,42.49,42.58,42.49,42.52,61220.0,36.878,36.9561,36.878,36.904,61220.0
2016-07-07 10:20:00,42.52,42.52,42.45,42.49,17377.0,36.904,36.904,36.8433,36.878,17377.0
2016-07-07 10:25:00,42.49,42.51,42.46,42.49,17700.0,36.878,36.8954,36.852,36.878,17700.0
2016-07-07 10:30:00,42.5,42.56,42.48,42.56,38786.0,36.8867,36.9388,36.8693,36.9388,38786.0
2016-07-07 10:35:00,42.56,42.58,42.54,42.58,9800.0,36.9388,36.9561,36.9214,36.9561,9800.0
2016-07-07 10:40:00,42.58,42.61,42.5,42.5,79334.0,36.9561,36.9821,36.8867,36.8867,79334.0
2016-07-07 10:45:00,42.51,42.52,42.47,42.49,10156.0,36.8954,36.904,36.8606,36.878,10156.0
2016-07-07 10:50:00,42.5,42.52,42.45,42.45,23297.0,36.8867,36.904,36.8433,36.8433,23297.0
2016-07-07 10:55:00,42.45,42.46,42.35,42.37,48353.0,36.8433,36.852,36.7565,36.7738,48353.0
2016-07-07 11:00:00,42.36,42.39,42.3,42.31,48499.0,36.7652,36.7912,36.7131,36.7218,48499.0
2016-07-07 11:05:00,42.3,42.38,42.3,42.37,32594.0,36.7131,36.7825,36.7131,36.7738,32594.0
2016-07-07 11:10:00,42.37,42.44,42.35,42.44,17556.0,36.7738,36.8346,36.7565,36.8346,17556.0
2016-07-07 11:15:00,42.45,42.51,42.38,42.39,26798.0,36.8433,36.8954,36.7825,36.7912,26798.0
2016-07-07 11:20:00,42.4,42.44,42.36,42.36,14140.0,36.7999,36.8346,36.7652,36.7652,14140.0
2016-07-07 11:25:00,42.35,42.4,42.34,42.4,8429.0,36.7565,36.7999,36.7478,36.7999,8429.0
2016-07-07 11:30:00,42.39,42.39,42.35,42.39,8164.0,36.7912,36.7912,36.7565,36.7912,8164.0
2016-07-07 11:35:00,42.4,42.46,42.4,42.46,40504.0,36.7999,36.852,36.7999,36.852,40504.0
2016-07-07 11:40:00,42.45,42.46,42.42,42.43,9644.0,36.8433,36.852,36.8172,36.8259,9644.0
2016-07-07 11:45:00,42.4,42.4,42.3,42.31,23176.0,36.7999,36.7999,36.7131,36.7218,23176.0
2016-07-07 11:50:00,42.32,42.32,42.27,42.31,25581.0,36.7305,36.7305,36.6871,36.7218,25581.0
2016-07-07 11:55:00,42.32,42.44,42.31,42.44,48608.0,36.7305,36.8346,36.7218,36.8346,48608.0
2016-07-07 12:00:00,42.44,42.46,42.38,42.41,30743.0,36.8346,36.852,36.7825,36.8086,30743.0
2016-07-07 12:05:00,42.42,42.43,42.33,42.35,25854.0,36.8172,36.8259,36.7391,36.7565,25854.0
2016-07-07 12:10:00,42.35,42.41,42.35,42.41,11605.0,36.7565,36.8086,36.7565,36.8086,11605.0
2016-07-07 12:15:00,42.41,42.42,42.36,42.38,11337.0,36.8086,36.8172,36.7652,36.7825,11337.0
2016-07-07 12:20:00,42.38,42.4,42.33,42.34,15714.0,36.7825,36.7999,36.7391,36.7478,15714.0
2016-07-07 12:25:00,42.35,42.4,42.28,42.4,44654.0,36.7565,36.7999,36.6957,36.7999,44654.0
2016-07-07 12:30:00,42.4,42.42,42.37,42.42,13117.0,36.7999,36.8172,36.7738,36.8172,13117.0
2016-07-07 12:35:00,42.41,42.43,42.38,42.42,20816.0,36.8086,36.8259,36.7825,36.8172,20816.0
2016-07-07 12:40:00,42.42,42.42,42.37,42.38,12091.0,36.8172,36.8172,36.7738,36.7825,12091.0
2016-07-07 12:45:00,42.39,42.4,42.33,42.34,15670.0,36.7912,36.7999,36.7391,36.7478,15670.0
2016-07-07 12:50:00,42.32,42.33,42.23,42.23,19667.0,36.7305,36.7391,36.6523,36.6523,19667.0
2016-07-07 12:55:00,42.23,42.26,42.18,42.2,20886.0,36.6523,36.6784,36.6089,36.6263,20886.0
2016-07-07 13:00:00,42.19,42.2,42.13,42.18,33489.0,36.6176,36.6263,36.5655,36.6089,33489.0
2016-07-07 13:05:00,42.17,42.19,42.14,42.16,20260.0,36.6003,36.6176,36.5742,36.5916,20260.0
2016-07-07 13:10:00,42.15,42.19,42.14,42.16,21339.0,36.5829,36.6176,36.5742,36.5916,21339.0
2016-07-07 13:15:00,42.17,42.23,42.15,42.22,13430.0,36.6003,36.6523,36.5829,36.6437,13430.0
2016-07-07 13:20:00,42.21,42.23,42.2,42.22,9505.0,36.635,36.6523,36.6263,36.6437,9505.0
2016-07-07 13:25:00,42.23,42.31,42.22,42.27,23449.0,36.6523,36.7218,36.6437,36.6871,23449.0
2016-07-07 13:30:00,42.27,42.31,42.27,42.29,12500.0,36.6871,36.7218,36.6871,36.7044,12500.0
2016-07-07 13:35:00,42.29,42.31,42.28,42.28,39281.0,36.7044,36.7218,36.6957,36.6957,39281.0
2016-07-07 13:40:00,42.28,42.28,42.24,42.27,18798.0,36.6957,36.6957,36.661,36.6871,18798.0
2016-07-07 13:45:00,42.27,42.27,42.21,42.26,15673.0,36.6871,36.6871,36.635,36.6784,15673.0
2016-07-07 13:50:00,42.27,42.27,42.2,42.21,11265.0,36.6871,36.6871,36.6263,36.635,11265.0
2016-07-07 13:55:00,42.21,42.27,42.2,42.26,18255.0,36.635,36.6871,36.6263,36.6784,18255.0
2016-07-07 14:00:00,42.25,42.29,42.22,42.29,18299.0,36.6697,36.7044,36.6437,36.7044,18299.0
2016-07-07 14:05:00,42.29,42.29,42.17,42.18,14220.0,36.7044,36.7044,36.6003,36.6089,14220.0
2016-07-07 14:10:00,42.17,42.17,42.1,42.11,24411.0,36.6003,36.6003,36.5395,36.5482,24411.0
2016-07-07 14:15:00,42.12,42.19,42.12,42.16,27390.0,36.5569,36.6176,36.5569,36.5916,27390.0
2016-07-07 14:20:00,42.15,42.18,42.13,42.16,13693.0,36.5829,36.6089,36.5655,36.5916,13693.0
2016-07-07 14:25:00,42.16,42.22,42.14,42.16,19791.0,36.5916,36.6437,36.5742,36.5916,19791.0
2016-07-07 14:30:00,42.17,42.18,42.1,42.11,29069.0,36.6003,36.6089,36.5395,36.5482,29069.0
2016-07-07 14:35:00,42.11,42.16,42.09,42.15,37507.0,36.5482,36.5916,36.5308,36.5829,37507.0
2016-07-07 14:40:00,42.15,42.15,42.09,42.09,19452.0,36.5829,36.5829,36.5308,36.5308,19452.0
2016-07-07 14:45:00,42.1,42.14,42.1,42.14,5800.0,36.5395,36.5742,36.5395,36.5742,5800.0
2016-07-07 14:50:00,42.15,42.16,42.09,42.15,25845.0,36.5829,36.5916,36.5308,36.5829,25845.0
2016-07-07 14:55:00,42.15,42.16,42.1,42.11,14137.0,36.5829,36.5916,36.5395,36.5482,14137.0
2016-07-07 15:00:00,42.12,42.18,42.09,42.18,31827.0,36.5569,36.6089,36.5308,36.6089,31827.0
2016-07-07 15:05:00,42.18,42.27,42.17,42.27,22177.0,36.6089,36.6871,36.6003,36.6871,22177.0
2016-07-07 15:10:00,42.27,42.3,42.25,42.3,10970.0,36.6871,36.7131,36.6697,36.7131,10970.0
2016-07-07 15:15:00,42.3,42.31,42.27,42.3,14509.0,36.7131,36.7218,36.6871,36.7131,14509.0
2016-07-07 15:20:00,42.3,42.3,42.26,42.27,13208.0,36.7131,36.7131,36.6784,36.6871,13208.0
2016-07-07 15:25:00,42.27,42.29,42.25,42.29,13261.0,36.6871,36.7044,36.6697,36.7044,13261.0
2016-07-07 15:30:00,42.29,42.35,42.28,42.35,43292.0,36.7044,36.7565,36.6957,36.7565,43292.0
2016-07-07 15:35:00,42.34,42.34,42.31,42.33,33908.0,36.7478,36.7478,36.7218,36.7391,33908.0
2016-07-07 15:40:00,42.33,42.36,42.29,42.3,44481.0,36.7391,36.7652,36.7044,36.7131,44481.0
2016-07-07 15:45:00,42.3,42.33,42.27,42.28,39168.0,36.7131,36.7391,36.6871,36.6957,39168.0
2016-07-07 15:50:00,42.27,42.3,42.26,42.3,81768.0,36.6871,36.7131,36.6784,36.7131,81768.0
2016-07-07 15:55:00,42.29,42.32,42.28,42.3,154570.0,36.7044,36.7305,36.6957,36.7131,154570.0
2016-07-08 09:30:00,42.57,42.91,42.57,42.89,121165.0,36.9474,37.2425,36.9474,37.2252,121165.0
2016-07-08 09:35:00,42.87,43.02,42.87,42.96,170149.0,37.2078,37.338,37.2078,37.2859,170149.0
2016-07-08 09:40:00,42.96,43.07,42.96,43.01,114531.0,37.2859,37.3814,37.2859,37.3293,114531.0
2016-07-08 09:45:00,43.0,43.14,43.0,43.1,143679.0,37.3206,37.4421,37.3206,37.4074,143679.0
2016-07-08 09:50:00,43.11,43.18,43.11,43.12,156871.0,37.4161,37.4769,37.4161,37.4248,156871.0
2016-07-08 09:55:00,43.12,43.18,43.12,43.13,326350.0,37.4248,37.4769,37.4248,37.4335,326350.0
2016-07-08 10:00:00,43.14,43.15,43.1,43.11,97941.0,37.4421,37.4508,37.4074,37.4161,97941.0
2016-07-08 10:05:00,43.11,43.14,43.07,43.14,97423.0,37.4161,37.4421,37.3814,37.4421,97423.0
2016-07-08 10:10:00,43.13,43.17,43.07,43.09,155223.0,37.4335,37.4682,37.3814,37.3988,155223.0
2016-07-08 10:15:00,43.1,43.12,43.0,43.0,32079.0,37.4074,37.4248,37.3206,37.3206,32079.0
2016-07-08 10:20:00,42.99,43.1,42.91,43.08,210344.0,37.312,37.4074,37.2425,37.3901,210344.0
2016-07-08 10:25:00,43.08,43.16,43.03,43.13,297646.0,37.3901,37.4595,37.3467,37.4335,297646.0
2016-07-08 10:30:00,43.14,43.18,43.07,43.07,49925.0,37.4421,37.4769,37.3814,37.3814,49925.0
2016-07-08 10:35:00,43.07,43.19,43.07,43.14,94360.0,37.3814,37.4855,37.3814,37.4421,94360.0
2016-07-08 10:40:00,43.14,43.2,43.14,43.19,47710.0,37.4421,37.4942,37.4421,37.4855,47710.0
2016-07-08 10:45:00,43.19,43.23,43.17,43.22,95930.0,37.4855,37.5203,37.4682,37.5116,95930.0
2016-07-08 10:50:00,43.21,43.27,43.19,43.25,89331.0,37.5029,37.555,37.4855,37.5376,89331.0
2016-07-08 10:55:00,43.26,43.31,43.25,43.27,28969.0,37.5463,37.5897,37.5376,37.555,28969.0
2016-07-08 11:00:00,43.28,43.29,43.25,43.26,20451.0,37.5637,37.5723,37.5376,37.5463,20451.0
2016-07-08 11:05:00,43.25,43.3,43.24,43.25,128810.0,37.5376,37.581,37.5289,37.5376,128810.0
2016-07-08 11:10:00,43.25,43.29,43.25,43.27,69600.0,37.5376,37.5723,37.5376,37.555,69600.0
2016-07-08 11:15:00,43.27,43.32,43.23,43.32,84644.0,37.555,37.5984,37.5203,37.5984,84644.0
2016-07-08 11:20:00,43.33,43.36,43.3,43.3,84586.0,37.6071,37.6331,37.581,37.581,84586.0
2016-07-08 11:25:00,43.3,43.39,43.3,43.35,82416.0,37.581,37.6591,37.581,37.6244,82416.0
2016-07-08 11:30:00,43.36,43.36,43.28,43.28,35763.0,37.6331,37.6331,37.5637,37.5637,35763.0
2016-07-08 11:35:00,43.29,43.33,43.27,43.33,50250.0,37.5723,37.6071,37.555,37.6071,50250.0
2016-07-08 11:40:00,43.34,43.37,43.32,43.32,39803.0,37.6157,37.6418,37.5984,37.5984,39803.0
2016-07-08 11:45:00,43.32,43.33,43.29,43.33,22297.0,37.5984,37.6071,37.5723,37.6071,22297.0
2016-07-08 11:50:00,43.34,43.34,43.27,43.33,19176.0,37.6157,37.6157,37.555,37.6071,19176.0
2016-07-08 11:55:00,43.33,43.36,43.3,43.31,32835.0,37.6071,37.6331,37.581,37.5897,32835.0
2016-07-08 12:00:00,43.32,43.32,43.26,43.3,28067.0,37.5984,37.5984,37.5463,37.581,28067.0
2016-07-08 12:05:00,43.3,43.35,43.29,43.32,15558.0,37.581,37.6244,37.5723,37.5984,15558.0
2016-07-08 12:10:00,43.32,43.34,43.3,43.33,18697.0,37.5984,37.6157,37.581,37.6071,18697.0
2016-07-08 12:15:00,43.33,43.36,43.3,43.31,37291.0,37.6071,37.6331,37.581,37.5897,37291.0
2016-07-08 12:20:00,43.32,43.32,43.28,43.31,12902.0,37.5984,37.5984,37.5637,37.5897,12902.0
2016-07-08 12:25:00,43.31,43.33,43.3,43.31,30236.0,37.5897,37.6071,37.581,37.5897,30236.0
2016-07-08 12:30:00,43.31,43.33,43.28,43.29,46684.0,37.5897,37.6071,37.5637,37.5723,46684.0
2016-07-08 12:35:00,43.29,43.3,43.26,43.29,88822.0,37.5723,37.581,37.5463,37.5723,88822.0
2016-07-08 12:40:00,43.3,43.34,43.3,43.33,19713.0,37.581,37.6157,37.581,37.6071,19713.0
2016-07-08 12:45:00,43.33,43.33,43.29,43.29,22344.0,37.6071,37.6071,37.5723,37.5723,22344.0
2016-07-08 12:50:00,43.3,43.37,43.29,43.34,82951.0,37.581,37.6418,37.5723,37.6157,82951.0
2016-07-08 12:55:00,43.34,43.36,43.32,43.32,17822.0,37.6157,37.6331,37.5984,37.5984,17822.0
2016-07-08 13:00:00,43.33,43.35,43.32,43.32,18683.0,37.6071,37.6244,37.5984,37.5984,18683.0
2016-07-08 13:05:00,43.32,43.36,43.32,43.35,38151.0,37.5984,37.6331,37.5984,37.6244,38151.0
2016-07-08 13:10:00,43.34,43.35,43.31,43.33,26171.0,37.6157,37.6244,37.5897,37.6071,26171.0
2016-07-08 13:15:00,43.34,43.34,43.31,43.31,7800.0,37.6157,37.6157,37.5897,37.5897,7800.0
2016-07-08 13:20:00,43.32,43.36,43.32,43.32,28871.0,37.5984,37.6331,37.5984,37.5984,28871.0
2016-07-08 13:25:00,43.32,43.36,43.31,43.35,32924.0,37.5984,37.6331,37.5897,37.6244,32924.0
2016-07-08 13:30:00,43.35,43.39,43.34,43.38,95817.0,37.6244,37.6591,37.6157,37.6504,95817.0
2016-07-08 13:35:00,43.37,43.38,43.35,43.38,52292.0,37.6418,37.6504,37.6244,37.6504,52292.0
2016-07-08 13:40:00,43.38,43.41,43.37,43.38,42701.0,37.6504,37.6765,37.6418,37.6504,42701.0
2016-07-08 13:45:00,43.37,43.4,43.37,43.39,26679.0,37.6418,37.6678,37.6418,37.6591,26679.0
2016-07-08 13:50:00,43.38,43.39,43.37,43.38,22253.0,37.6504,37.6591,37.6418,37.6504,22253.0
2016-07-08 13:55:00,43.38,43.4,43.36,43.4,46984.0,37.6504,37.6678,37.6331,37.6678,46984.0
2016-07-08 14:00:00,43.4,43.4,43.37,43.37,14045.0,37.6678,37.6678,37.6418,37.6418,14045.0
2016-07-08 14:05:00,43.37,43.38,43.37,43.38,36293.0,37.6418,37.6504,37.6418,37.6504,36293.0
2016-07-08 14:10:00,43.38,43.39,43.37,43.39,14468.0,37.6504,37.6591,37.6418,37.6591,14468.0
2016-07-08 14:15:00,43.38,43.41,43.38,43.4,18656.0,37.6504,37.6765,37.6504,37.6678,18656.0
2016-07-08 14:20:00,43.4,43.42,43.38,43.39,34975.0,37.6678,37.6852,37.6504,37.6591,34975.0
2016-07-08 14:25:00,43.39,43.4,43.38,43.4,25860.0,37.6591,37.6678,37.6504,37.6678,25860.0
2016-07-08 14:30:00,43.39,43.45,43.39,43.45,60237.0,37.6591,37.7112,37.6591,37.7112,60237.0
2016-07-08 14:35:00,43.44,43.45,43.38,43.39,109285.0,37.7025,37.7112,37.6504,37.6591,109285.0
2016-07-08 14:40:00,43.39,43.41,43.38,43.39,50674.0,37.6591,37.6765,37.6504,37.6591,50674.0
2016-07-08 14:45:00,43.39,43.4,43.36,43.4,38164.0,37.6591,37.6678,37.6331,37.6678,38164.0
2016-07-08 14:50:00,43.4,43.42,43.38,43.42,40893.0,37.6678,37.6852,37.6504,37.6852,40893.0
2016-07-08 14:55:00,43.41,43.42,43.37,43.38,22228.0,37.6765,37.6852,37.6418,37.6504,22228.0
2016-07-08 15:00:00,43.38,43.39,43.34,43.36,18615.0,37.6504,37.6591,37.6157,37.6331,18615.0
2016-07-08 15:05:00,43.35,43.39,43.33,43.39,52506.0,37.6244,37.6591,37.6071,37.6591,52506.0
2016-07-08 15:10:00,43.39,43.44,43.38,43.43,184617.0,37.6591,37.7025,37.6504,37.6938,184617.0
2016-07-08 15:15:00,43.43,43.44,43.4,43.4,79945.0,37.6938,37.7025,37.6678,37.6678,79945.0
2016-07-08 15:20:00,43.4,43.41,43.39,43.39,43694.0,37.6678,37.6765,37.6591,37.6591,43694.0
2016-07-08 15:25:00,43.39,43.4,43.34,43.34,42154.0,37.6591,37.6678,37.6157,37.6157,42154.0
2016-07-08 15:30:00,43.34,43.35,43.33,43.33,113390.0,37.6157,37.6244,37.6071,37.6071,113390.0
2016-07-08 15:35:00,43.33,43.37,43.29,43.37,92506.0,37.6071,37.6418,37.5723,37.6418,92506.0
2016-07-08 15:40:00,43.37,43.37,43.31,43.34,126730.0,37.6418,37.6418,37.5897,37.6157,126730.0
2016-07-08 15:45:00,43.33,43.36,43.32,43.35,42455.0,37.6071,37.6331,37.5984,37.6244,42455.0
2016-07-08 15:50:00,43.36,43.39,43.36,43.38,81506.0,37.6331,37.6591,37.6331,37.6504,81506.0
2016-07-08 15:55:00,43.38,43.39,43.35,43.37,342671.0,37.6504,37.6591,37.6244,37.6418,342671.0
2016-07-11 09:30:00,43.55,43.68,43.45,43.67,31101.0,37.798,37.9108,37.7112,37.9021,31101.0
2016-07-11 09:35:00,43.69,43.75,43.67,43.69,57954.0,37.9195,37.9716,37.9021,37.9195,57954.0
2016-07-11 09:40:00,43.68,43.86,43.65,43.8,54448.0,37.9108,38.067,37.8848,38.015,54448.0
2016-07-11 09:45:00,43.81,43.84,43.68,43.69,79072.0,38.0237,38.0497,37.9108,37.9195,79072.0
2016-07-11 09:50:00,43.69,43.76,43.68,43.73,21285.0,37.9195,37.9803,37.9108,37.9542,21285.0
2016-07-11 09:55:00,43.73,43.78,43.73,43.75,20050.0,37.9542,37.9976,37.9542,37.9716,20050.0
2016-07-11 10:00:00,43.77,43.79,43.73,43.76,53190.0,37.9889,38.0063,37.9542,37.9803,53190.0
2016-07-11 10:05:00,43.76,43.81,43.74,43.77,33503.0,37.9803,38.0237,37.9629,37.9889,33503.0
2016-07-11 10:10:00,43.77,43.78,43.65,43.68,40028.0,37.9889,37.9976,37.8848,37.9108,40028.0
2016-07-11 10:15:00,43.68,43.73,43.67,43.69,22280.0,37.9108,37.9542,37.9021,37.9195,22280.0
2016-07-11 10:20:00,43.69,43.75,43.63,43.63,43441.0,37.9195,37.9716,37.8674,37.8674,43441.0
2016-07-11 10:25:00,43.62,43.66,43.59,43.64,44814.0,37.8587,37.8935,37.8327,37.8761,44814.0
2016-07-11 10:30:00,43.64,43.7,43.64,43.68,29143.0,37.8761,37.9282,37.8761,37.9108,29143.0
2016-07-11 10:35:00,43.68,43.74,43.68,43.74,20575.0,37.9108,37.9629,37.9108,37.9629,20575.0
2016-07-11 10:40:00,43.73,43.74,43.65,43.72,29885.0,37.9542,37.9629,37.8848,37.9455,29885.0
2016-07-11 10:45:00,43.71,43.72,43.67,43.71,18400.0,37.9369,37.9455,37.9021,37.9369,18400.0
2016-07-11 10:50:00,43.71,43.74,43.66,43.67,54072.0,37.9369,37.9629,37.8935,37.9021,54072.0
2016-07-11 10:55:00,43.66,43.77,43.64,43.77,348550.0,37.8935,37.9889,37.8761,37.9889,348550.0
2016-07-11 11:00:00,43.77,43.82,43.76,43.81,37012.0,37.9889,38.0323,37.9803,38.0237,37012.0
2016-07-11 11:05:00,43.82,43.85,43.8,43.81,27778.0,38.0323,38.0584,38.015,38.0237,27778.0
2016-07-11 11:10:00,43.81,43.84,43.81,43.84,11579.0,38.0237,38.0497,38.0237,38.0497,11579.0
2016-07-11 11:15:00,43.84,43.86,43.77,43.85,50309.0,38.0497,38.067,37.9889,38.0584,50309.0
2016-07-11 11:20:00,43.84,43.85,43.8,43.82,32972.0,38.0497,38.0584,38.015,38.0323,32972.0
2016-07-11 11:25:00,43.81,43.82,43.78,43.8,21683.0,38.0237,38.0323,37.9976,38.015,21683.0
2016-07-11 11:30:00,43.8,43.89,43.8,43.88,383784.0,38.015,38.0931,38.015,38.0844,383784.0
2016-07-11 11:35:00,43.88,43.88,43.82,43.83,41039.0,38.0844,38.0844,38.0323,38.041,41039.0
2016-07-11 11:40:00,43.84,43.86,43.81,43.85,36764.0,38.0497,38.067,38.0237,38.0584,36764.0
2016-07-11 11:45:00,43.85,43.87,43.82,43.87,37310.0,38.0584,38.0757,38.0323,38.0757,37310.0
2016-07-11 11:50:00,43.87,43.87,43.83,43.84,25877.0,38.0757,38.0757,38.041,38.0497,25877.0
2016-07-11 11:55:00,43.84,43.85,43.79,43.8,24500.0,38.0497,38.0584,38.0063,38.015,24500.0
2016-07-11 12:00:00,43.79,43.82,43.78,43.79,28887.0,38.0063,38.0323,37.9976,38.0063,28887.0
2016-07-11 12:05:00,43.79,43.79,43.76,43.77,28914.0,38.0063,38.0063,37.9803,37.9889,28914.0
2016-07-11 12:10:00,43.77,43.79,43.77,43.77,31360.0,37.9889,38.0063,37.9889,37.9889,31360.0
2016-07-11 12:15:00,43.79,43.8,43.77,43.79,28032.0,38.0063,38.015,37.9889,38.0063,28032.0
2016-07-11 12:20:00,43.79,43.81,43.78,43.8,30660.0,38.0063,38.0237,37.9976,38.015,30660.0
2016-07-11 12:25:00,43.8,43.82,43.79,43.82,12120.0,38.015,38.0323,38.0063,38.0323,12120.0
2016-07-11 12:30:00,43.82,43.85,43.8,43.83,360336.0,38.0323,38.0584,38.015,38.041,360336.0
2016-07-11 12:35:00,43.83,43.89,43.81,43.89,48691.0,38.041,38.0931,38.0237,38.0931,48691.0
2016-07-11 12:40:00,43.88,43.89,43.87,43.88,17103.0,38.0844,38.0931,38.0757,38.0844,17103.0
2016-07-11 12:45:00,43.89,43.9,43.86,43.86,128136.0,38.0931,38.1018,38.067,38.067,128136.0
2016-07-11 12:50:00,43.87,43.89,43.86,43.89,20740.0,38.0757,38.0931,38.067,38.0931,20740.0
2016-07-11 12:55:00,43.89,43.89,43.85,43.86,31223.0,38.0931,38.0931,38.0584,38.067,31223.0
2016-07-11 13:00:00,43.86,43.9,43.86,43.87,113799.0,38.067,38.1018,38.067,38.0757,113799.0
2016-07-11 13:05:00,43.87,43.87,43.84,43.87,70108.0,38.0757,38.0757,38.0497,38.0757,70108.0
2016-07-11 13:10:00,43.86,43.87,43.84,43.84,37545.0,38.067,38.0757,38.0497,38.0497,37545.0
2016-07-11 13:15:00,43.84,43.86,43.84,43.85,31345.0,38.0497,38.067,38.0497,38.0584,31345.0
2016-07-11 13:20:00,43.85,43.87,43.83,43.85,53756.0,38.0584,38.0757,38.041,38.0584,53756.0
2016-07-11 13:25:00,43.85,43.86,43.83,43.85,49744.0,38.0584,38.067,38.041,38.0584,49744.0
2016-07-11 13:30:00,43.84,43.84,43.8,43.82,28333.0,38.0497,38.0497,38.015,38.0323,28333.0
2016-07-11 13:35:00,43.82,43.83,43.81,43.82,30359.0,38.0323,38.041,38.0237,38.0323,30359.0
2016-07-11 13:40:00,43.82,43.82,43.79,43.81,16194.0,38.0323,38.0323,38.0063,38.0237,16194.0
2016-07-11 13:45:00,43.81,43.83,43.8,43.81,29627.0,38.0237,38.041,38.015,38.0237,29627.0
2016-07-11 13:50:00,43.82,43.85,43.82,43.83,62216.0,38.0323,38.0584,38.0323,38.041,62216.0
2016-07-11 13:55:00,43.82,43.83,43.78,43.78,16882.0,38.0323,38.041,37.9976,37.9976,16882.0
2016-07-11 14:00:00,43.77,43.79,43.76,43.77,13043.0,37.9889,38.0063,37.9803,37.9889,13043.0
2016-07-11 14:05:00,43.76,43.78,43.76,43.78,20344.0,37.9803,37.9976,37.9803,37.9976,20344.0
2016-07-11 14:10:00,43.78,43.79,43.77,43.79,36644.0,37.9976,38.0063,37.9889,38.0063,36644.0
2016-07-11 14:15:00,43.79,43.79,43.76,43.77,28562.0,38.0063,38.0063,37.9803,37.9889,28562.0
2016-07-11 14:20:00,43.77,43.79,43.76,43.78,38441.0,37.9889,38.0063,37.9803,37.9976,38441.0
2016-07-11 14:25:00,43.78,43.82,43.78,43.8,25494.0,37.9976,38.0323,37.9976,38.015,25494.0
2016-07-11 14:30:00,43.79,43.82,43.79,43.82,8899.0,38.0063,38.0323,38.0063,38.0323,8899.0
2016-07-11 14:35:00,43.82,43.84,43.8,43.83,18242.0,38.0323,38.0497,38.015,38.041,18242.0
2016-07-11 14:40:00,43.83,43.84,43.81,43.81,36827.0,38.041,38.0497,38.0237,38.0237,36827.0
2016-07-11 14:45:00,43.82,43.82,43.79,43.8,24708.0,38.0323,38.0323,38.0063,38.015,24708.0
2016-07-11 14:50:00,43.8,43.82,43.79,43.82,21183.0,38.015,38.0323,38.0063,38.0323,21183.0
2016-07-11 14:55:00,43.82,43.83,43.81,43.81,21713.0,38.0323,38.041,38.0237,38.0237,21713.0
2016-07-11 15:00:00,43.81,43.85,43.81,43.84,41149.0,38.0237,38.0584,38.0237,38.0497,41149.0
2016-07-11 15:05:00,43.83,43.91,43.82,43.91,214722.0,38.041,38.1104,38.0323,38.1104,214722.0
2016-07-11 15:10:00,43.91,43.91,43.89,43.9,36980.0,38.1104,38.1104,38.0931,38.1018,36980.0
2016-07-11 15:15:00,43.9,43.9,43.89,43.9,50644.0,38.1018,38.1018,38.0931,38.1018,50644.0
2016-07-11 15:20:00,43.9,43.91,43.89,43.91,57382.0,38.1018,38.1104,38.0931,38.1104,57382.0
2016-07-11 15:25:00,43.91,43.91,43.86,43.87,102543.0,38.1104,38.1104,38.067,38.0757,102543.0
2016-07-11 15:30:00,43.86,43.87,43.83,43.86,94266.0,38.067,38.0757,38.041,38.067,94266.0
2016-07-11 15:35:00,43.86,43.88,43.85,43.88,81940.0,38.067,38.0844,38.0584,38.0844,81940.0
2016-07-11 15:40:00,43.88,43.89,43.87,43.89,104871.0,38.0844,38.0931,38.0757,38.0931,104871.0
2016-07-11 15:45:00,43.89,43.89,43.85,43.88,155071.0,38.0931,38.0931,38.0584,38.0844,155071.0
2016-07-11 15:50:00,43.88,43.89,43.86,43.88,117991.0,38.0844,38.0931,38.067,38.0844,117991.0
2016-07-11 15:55:00,43.88,43.88,43.84,43.85,298573.0,38.0844,38.0844,38.0497,38.0584,298573.0
2016-07-12 09:30:00,44.0,44.16,43.96,44.14,57665.0,38.1886,38.3274,38.1538,38.3101,57665.0
2016-07-12 09:35:00,44.15,44.25,44.15,44.2,76152.0,38.3187,38.4055,38.3187,38.3621,76152.0
2016-07-12 09:40:00,44.21,44.26,44.18,44.19,118617.0,38.3708,38.4142,38.3448,38.3535,118617.0
2016-07-12 09:45:00,44.19,44.22,44.14,44.21,34857.0,38.3535,38.3795,38.3101,38.3708,34857.0
2016-07-12 09:50:00,44.21,44.31,44.18,44.29,59176.0,38.3708,38.4576,38.3448,38.4403,59176.0
2016-07-12 09:55:00,44.28,44.3,44.15,44.19,59550.0,38.4316,38.4489,38.3187,38.3535,59550.0
2016-07-12 10:00:00,44.19,44.2,44.15,44.18,143690.0,38.3535,38.3621,38.3187,38.3448,143690.0
2016-07-12 10:05:00,44.18,44.2,44.08,44.09,90318.0,38.3448,38.3621,38.258,38.2667,90318.0
2016-07-12 10:10:00,44.1,44.15,44.08,44.1,124169.0,38.2754,38.3187,38.258,38.2754,124169.0
2016-07-12 10:15:00,44.09,44.17,44.08,44.1,90329.0,38.2667,38.3361,38.258,38.2754,90329.0
2016-07-12 10:20:00,44.1,44.15,44.07,44.08,57776.0,38.2754,38.3187,38.2493,38.258,57776.0
2016-07-12 10:25:00,44.08,44.14,44.06,44.09,55080.0,38.258,38.3101,38.2406,38.2667,55080.0
2016-07-12 10:30:00,44.1,44.13,44.06,44.07,59590.0,38.2754,38.3014,38.2406,38.2493,59590.0
2016-07-12 10:35:00,44.07,44.09,44.06,44.08,56028.0,38.2493,38.2667,38.2406,38.258,56028.0
2016-07-12 10:40:00,44.08,44.12,44.06,44.12,45396.0,38.258,38.2927,38.2406,38.2927,45396.0
2016-07-12 10:45:00,44.12,44.15,44.1,44.13,45746.0,38.2927,38.3187,38.2754,38.3014,45746.0
2016-07-12 10:50:00,44.13,44.16,44.1,44.16,52640.0,38.3014,38.3274,38.2754,38.3274,52640.0
2016-07-12 10:55:00,44.16,44.17,44.12,44.13,46134.0,38.3274,38.3361,38.2927,38.3014,46134.0
2016-07-12 11:00:00,44.13,44.17,44.12,44.16,45652.0,38.3014,38.3361,38.2927,38.3274,45652.0
2016-07-12 11:05:00,44.16,44.19,44.14,44.15,119153.0,38.3274,38.3535,38.3101,38.3187,119153.0
2016-07-12 11:10:00,44.15,44.2,44.14,44.19,48789.0,38.3187,38.3621,38.3101,38.3535,48789.0
2016-07-12 11:15:00,44.19,44.19,44.13,44.15,27200.0,38.3535,38.3535,38.3014,38.3187,27200.0
2016-07-12 11:20:00,44.15,44.18,44.14,44.18,49824.0,38.3187,38.3448,38.3101,38.3448,49824.0
2016-07-12 11:25:00,44.18,44.22,44.18,44.2,46891.0,38.3448,38.3795,38.3448,38.3621,46891.0
2016-07-12 11:30:00,44.2,44.24,44.18,44.2,54827.0,38.3621,38.3969,38.3448,38.3621,54827.0
2016-07-12 11:35:00,44.2,44.27,44.19,44.26,44957.0,38.3621,38.4229,38.3535,38.4142,44957.0
2016-07-12 11:40:00,44.26,44.29,44.24,44.27,33537.0,38.4142,38.4403,38.3969,38.4229,33537.0
2016-07-12 11:45:00,44.28,44.28,44.24,44.27,22464.0,38.4316,38.4316,38.3969,38.4229,22464.0
2016-07-12 11:50:00,44.27,44.27,44.24,44.25,29263.0,38.4229,38.4229,38.3969,38.4055,29263.0
2016-07-12 11:55:00,44.25,44.28,44.23,44.25,30273.0,38.4055,38.4316,38.3882,38.4055,30273.0
2016-07-12 12:00:00,44.24,44.24,44.22,44.23,17674.0,38.3969,38.3969,38.3795,38.3882,17674.0
2016-07-12 12:05:00,44.24,44.26,44.23,44.23,28613.0,38.3969,38.4142,38.3882,38.3882,28613.0
2016-07-12 12:10:00,44.24,44.26,44.22,44.25,7016.0,38.3969,38.4142,38.3795,38.4055,7016.0
2016-07-12 12:15:00,44.26,44.29,44.24,44.29,23944.0,38.4142,38.4403,38.3969,38.4403,23944.0
2016-07-12 12:20:00,44.29,44.29,44.23,44.27,18269.0,38.4403,38.4403,38.3882,38.4229,18269.0
2016-07-12 12:25:00,44.26,44.28,44.25,44.27,44839.0,38.4142,38.4316,38.4055,38.4229,44839.0
2016-07-12 12:30:00,44.28,44.3,44.27,44.29,22176.0,38.4316,38.4489,38.4229,38.4403,22176.0
2016-07-12 12:35:00,44.29,44.3,44.25,44.28,10868.0,38.4403,38.4489,38.4055,38.4316,10868.0
2016-07-12 12:40:00,44.29,44.31,44.26,44.26,18263.0,38.4403,38.4576,38.4142,38.4142,18263.0
2016-07-12 12:45:00,44.25,44.26,44.2,44.22,19662.0,38.4055,38.4142,38.3621,38.3795,19662.0
2016-07-12 12:50:00,44.21,44.27,44.2,44.22,37212.0,38.3708,38.4229,38.3621,38.3795,37212.0
2016-07-12 12:55:00,44.23,44.26,44.2,44.26,66431.0,38.3882,38.4142,38.3621,38.4142,66431.0
2016-07-12 13:00:00,44.26,44.28,44.25,44.27,24293.0,38.4142,38.4316,38.4055,38.4229,24293.0
2016-07-12 13:05:00,44.28,44.3,44.26,44.26,17503.0,38.4316,38.4489,38.4142,38.4142,17503.0
2016-07-12 13:10:00,44.24,44.27,44.24,44.27,12182.0,38.3969,38.4229,38.3969,38.4229,12182.0
2016-07-12 13:15:00,44.28,44.3,44.27,44.3,6257.0,38.4316,38.4489,38.4229,38.4489,6257.0
2016-07-12 13:20:00,44.3,44.31,44.26,44.28,19023.0,38.4489,38.4576,38.4142,38.4316,19023.0
2016-07-12 13:25:00,44.29,44.3,44.26,44.27,17025.0,38.4403,38.4489,38.4142,38.4229,17025.0
2016-07-12 13:30:00,44.27,44.31,44.26,44.31,36609.0,38.4229,38.4576,38.4142,38.4576,36609.0
2016-07-12 13:35:00,44.3,44.3,44.27,44.29,64595.0,38.4489,38.4489,38.4229,38.4403,64595.0
2016-07-12 13:40:00,44.29,44.3,44.27,44.27,27904.0,38.4403,38.4489,38.4229,38.4229,27904.0
2016-07-12 13:45:00,44.27,44.29,44.24,44.25,74074.0,38.4229,38.4403,38.3969,38.4055,74074.0
2016-07-12 13:50:00,44.25,44.27,44.23,44.25,22781.0,38.4055,38.4229,38.3882,38.4055,22781.0
2016-07-12 13:55:00,44.25,44.25,44.19,44.19,37658.0,38.4055,38.4055,38.3535,38.3535,37658.0
2016-07-12 14:00:00,44.21,44.25,44.2,44.24,24086.0,38.3708,38.4055,38.3621,38.3969,24086.0
2016-07-12 14:05:00,44.24,44.28,44.23,44.24,23474.0,38.3969,38.4316,38.3882,38.3969,23474.0
2016-07-12 14:10:00,44.24,44.28,44.24,44.25,18841.0,38.3969,38.4316,38.3969,38.4055,18841.0
2016-07-12 14:15:00,44.25,44.29,44.25,44.26,7098.0,38.4055,38.4403,38.4055,38.4142,7098.0
2016-07-12 14:20:00,44.27,44.28,44.25,44.25,12175.0,38.4229,38.4316,38.4055,38.4055,12175.0
2016-07-12 14:25:00,44.26,44.29,44.26,44.28,40959.0,38.4142,38.4403,38.4142,38.4316,40959.0
2016-07-12 14:30:00,44.28,44.3,44.27,44.29,25416.0,38.4316,38.4489,38.4229,38.4403,25416.0
2016-07-12 14:35:00,44.28,44.3,44.26,44.29,19394.0,38.4316,38.4489,38.4142,38.4403,19394.0
2016-07-12 14:40:00,44.3,44.32,44.27,44.31,31613.0,38.4489,38.4663,38.4229,38.4576,31613.0
2016-07-12 14:45:00,44.31,44.31,44.29,44.3,25766.0,38.4576,38.4576,38.4403,38.4489,25766.0
2016-07-12 14:50:00,44.3,44.33,44.27,44.27,35194.0,38.4489,38.475,38.4229,38.4229,35194.0
2016-07-12 14:55:00,44.27,44.28,44.22,44.23,47039.0,38.4229,38.4316,38.3795,38.3882,47039.0
2016-07-12 15:00:00,44.23,44.25,44.22,44.22,16025.0,38.3882,38.4055,38.3795,38.3795,16025.0
2016-07-12 15:05:00,44.22,44.24,44.2,44.2,45529.0,38.3795,38.3969,38.3621,38.3621,45529.0
2016-07-12 15:10:00,44.19,44.21,44.18,44.2,22989.0,38.3535,38.3708,38.3448,38.3621,22989.0
2016-07-12 15:15:00,44.2,44.21,44.16,44.18,39682.0,38.3621,38.3708,38.3274,38.3448,39682.0
2016-07-12 15:20:00,44.18,44.22,44.18,44.21,31416.0,38.3448,38.3795,38.3448,38.3708,31416.0
2016-07-12 15:25:00,44.22,44.27,44.21,44.24,191150.0,38.3795,38.4229,38.3708,38.3969,191150.0
2016-07-12 15:30:00,44.24,44.25,44.23,44.23,55255.0,38.3969,38.4055,38.3882,38.3882,55255.0
2016-07-12 15:35:00,44.23,44.28,44.23,44.28,82586.0,38.3882,38.4316,38.3882,38.4316,82586.0
2016-07-12 15:40:00,44.27,44.28,44.21,44.21,37418.0,38.4229,38.4316,38.3708,38.3708,37418.0
2016-07-12 15:45:00,44.2,44.2,44.17,44.19,95064.0,38.3621,38.3621,38.3361,38.3535,95064.0
2016-07-12 15:50:00,44.19,44.21,44.18,44.2,65558.0,38.3535,38.3708,38.3448,38.3621,65558.0
2016-07-12 15:55:00,44.2,44.22,44.18,44.18,281747.0,38.3621,38.3795,38.3448,38.3448,281747.0
2016-07-13 09:30:00,44.39,44.43,44.12,44.15,45340.0,38.527,38.5618,38.2927,38.3187,45340.0
2016-07-13 09:35:00,44.16,44.23,44.14,44.15,106831.0,38.3274,38.3882,38.3101,38.3187,106831.0
2016-07-13 09:40:00,44.16,44.17,43.99,44.0,82269.0,38.3274,38.3361,38.1799,38.1886,82269.0
2016-07-13 09:45:00,44.0,44.05,43.89,43.9,66915.0,38.1886,38.232,38.0931,38.1018,66915.0
2016-07-13 09:50:00,43.9,43.93,43.86,43.9,38184.0,38.1018,38.1278,38.067,38.1018,38184.0
2016-07-13 09:55:00,43.9,43.95,43.83,43.87,184602.0,38.1018,38.1452,38.041,38.0757,184602.0
2016-07-13 10:00:00,43.88,44.0,43.88,43.97,42200.0,38.0844,38.1886,38.0844,38.1625,42200.0
2016-07-13 10:05:00,43.97,44.03,43.97,44.03,28324.0,38.1625,38.2146,38.1625,38.2146,28324.0
2016-07-13 10:10:00,44.04,44.11,44.03,44.08,23507.0,38.2233,38.284,38.2146,38.258,23507.0
2016-07-13 10:15:00,44.09,44.12,44.0,44.06,26648.0,38.2667,38.2927,38.1886,38.2406,26648.0
2016-07-13 10:20:00,44.06,44.08,44.02,44.02,20834.0,38.2406,38.258,38.2059,38.2059,20834.0
2016-07-13 10:25:00,44.01,44.02,43.97,43.99,22392.0,38.1972,38.2059,38.1625,38.1799,22392.0
2016-07-13 10:30:00,43.99,44.05,43.94,44.0,47781.0,38.1799,38.232,38.1365,38.1886,47781.0
2016-07-13 10:35:00,44.0,44.06,44.0,44.03,26718.0,38.1886,38.2406,38.1886,38.2146,26718.0
2016-07-13 10:40:00,44.04,44.07,44.01,44.06,260782.0,38.2233,38.2493,38.1972,38.2406,260782.0
2016-07-13 10:45:00,44.06,44.08,43.95,43.97,128997.0,38.2406,38.258,38.1452,38.1625,128997.0
2016-07-13 10:50:00,43.98,44.03,43.98,44.02,10773.0,38.1712,38.2146,38.1712,38.2059,10773.0
2016-07-13 10:55:00,44.02,44.04,44.0,44.02,12068.0,38.2059,38.2233,38.1886,38.2059,12068.0
2016-07-13 11:00:00,44.01,44.03,44.0,44.0,16551.0,38.1972,38.2146,38.1886,38.1886,16551.0
2016-07-13 11:05:00,44.0,44.0,43.89,43.93,184957.0,38.1886,38.1886,38.0931,38.1278,184957.0
2016-07-13 11:10:00,43.93,43.99,43.93,43.93,27583.0,38.1278,38.1799,38.1278,38.1278,27583.0
2016-07-13 11:15:00,43.93,43.93,43.83,43.83,84460.0,38.1278,38.1278,38.041,38.041,84460.0
2016-07-13 11:20:00,43.83,43.85,43.79,43.8,43056.0,38.041,38.0584,38.0063,38.015,43056.0
2016-07-13 11:25:00,43.8,43.81,43.74,43.75,30329.0,38.015,38.0237,37.9629,37.9716,30329.0
2016-07-13 11:30:00,43.76,43.77,43.72,43.77,24927.0,37.9803,37.9889,37.9455,37.9889,24927.0
2016-07-13 11:35:00,43.77,43.77,43.69,43.7,55756.0,37.9889,37.9889,37.9195,37.9282,55756.0
2016-07-13 11:40:00,43.71,43.76,43.7,43.71,37224.0,37.9369,37.9803,37.9282,37.9369,37224.0
2016-07-13 11:45:00,43.7,43.74,43.69,43.72,25170.0,37.9282,37.9629,37.9195,37.9455,25170.0
2016-07-13 11:50:00,43.72,43.81,43.69,43.8,34319.0,37.9455,38.0237,37.9195,38.015,34319.0
2016-07-13 11:55:00,43.79,43.83,43.77,43.82,29947.0,38.0063,38.041,37.9889,38.0323,29947.0
2016-07-13 12:00:00,43.81,43.83,43.81,43.82,12079.0,38.0237,38.041,38.0237,38.0323,12079.0
2016-07-13 12:05:00,43.82,43.84,43.8,43.81,77361.0,38.0323,38.0497,38.015,38.0237,77361.0
2016-07-13 12:10:00,43.8,43.83,43.8,43.83,86619.0,38.015,38.041,38.015,38.041,86619.0
2016-07-13 12:15:00,43.83,43.88,43.82,43.86,76195.0,38.041,38.0844,38.0323,38.067,76195.0
2016-07-13 12:20:00,43.86,43.88,43.85,43.86,13138.0,38.067,38.0844,38.0584,38.067,13138.0
2016-07-13 12:25:00,43.86,43.86,43.83,43.83,10115.0,38.067,38.067,38.041,38.041,10115.0
2016-07-13 12:30:00,43.83,43.85,43.81,43.84,21262.0,38.041,38.0584,38.0237,38.0497,21262.0
2016-07-13 12:35:00,43.85,43.86,43.8,43.83,24893.0,38.0584,38.067,38.015,38.041,24893.0
2016-07-13 12:40:00,43.83,43.88,43.83,43.88,9538.0,38.041,38.0844,38.041,38.0844,9538.0
2016-07-13 12:45:00,43.88,43.89,43.83,43.84,9409.0,38.0844,38.0931,38.041,38.0497,9409.0
2016-07-13 12:50:00,43.84,43.85,43.83,43.83,9775.0,38.0497,38.0584,38.041,38.041,9775.0
2016-07-13 12:55:00,43.83,43.88,43.83,43.88,28344.0,38.041,38.0844,38.041,38.0844,28344.0
2016-07-13 13:00:00,43.88,43.94,43.88,43.93,12572.0,38.0844,38.1365,38.0844,38.1278,12572.0
2016-07-13 13:05:00,43.93,43.94,43.9,43.94,6438.0,38.1278,38.1365,38.1018,38.1365,6438.0
2016-07-13 13:10:00,43.94,43.96,43.93,43.96,8194.0,38.1365,38.1538,38.1278,38.1538,8194.0
2016-07-13 13:15:00,43.96,43.96,43.93,43.94,39888.0,38.1538,38.1538,38.1278,38.1365,39888.0
2016-07-13 13:20:00,43.94,43.94,43.88,43.9,23714.0,38.1365,38.1365,38.0844,38.1018,23714.0
2016-07-13 13:25:00,43.89,43.89,43.85,43.86,24503.0,38.0931,38.0931,38.0584,38.067,24503.0
2016-07-13 13:30:00,43.85,43.86,43.84,43.85,20108.0,38.0584,38.067,38.0497,38.0584,20108.0
2016-07-13 13:35:00,43.85,43.88,43.84,43.86,31083.0,38.0584,38.0844,38.0497,38.067,31083.0
2016-07-13 13:40:00,43.86,43.91,43.86,43.89,41039.0,38.067,38.1104,38.067,38.0931,41039.0
2016-07-13 13:45:00,43.89,43.93,43.88,43.93,49919.0,38.0931,38.1278,38.0844,38.1278,49919.0
2016-07-13 13:50:00,43.92,43.92,43.81,43.82,60414.0,38.1191,38.1191,38.0237,38.0323,60414.0
2016-07-13 13:55:00,43.83,43.84,43.8,43.82,35242.0,38.041,38.0497,38.015,38.0323,35242.0
2016-07-13 14:00:00,43.82,43.83,43.81,43.83,14615.0,38.0323,38.041,38.0237,38.041,14615.0
2016-07-13 14:05:00,43.83,43.89,43.81,43.88,76141.0,38.041,38.0931,38.0237,38.0844,76141.0
2016-07-13 14:10:00,43.89,43.91,43.87,43.89,31401.0,38.0931,38.1104,38.0757,38.0931,31401.0
2016-07-13 14:15:00,43.88,43.88,43.86,43.86,21228.0,38.0844,38.0844,38.067,38.067,21228.0
2016-07-13 14:20:00,43.86,43.88,43.85,43.85,19720.0,38.067,38.0844,38.0584,38.0584,19720.0
2016-07-13 14:25:00,43.85,43.89,43.85,43.88,19727.0,38.0584,38.0931,38.0584,38.0844,19727.0
2016-07-13 14:30:00,43.89,43.9,43.85,43.86,14906.0,38.0931,38.1018,38.0584,38.067,14906.0
2016-07-13 14:35:00,43.86,43.92,43.86,43.89,36362.0,38.067,38.1191,38.067,38.0931,36362.0
2016-07-13 14:40:00,43.9,43.9,43.87,43.9,11817.0,38.1018,38.1018,38.0757,38.1018,11817.0
2016-07-13 14:45:00,43.9,43.92,43.89,43.91,26944.0,38.1018,38.1191,38.0931,38.1104,26944.0
2016-07-13 14:50:00,43.91,43.91,43.87,43.88,41413.0,38.1104,38.1104,38.0757,38.0844,41413.0
2016-07-13 14:55:00,43.88,43.89,43.86,43.86,29019.0,38.0844,38.0931,38.067,38.067,29019.0
2016-07-13 15:00:00,43.85,43.89,43.85,43.88,36443.0,38.0584,38.0931,38.0584,38.0844,36443.0
2016-07-13 15:05:00,43.88,43.89,43.86,43.87,18635.0,38.0844,38.0931,38.067,38.0757,18635.0
2016-07-13 15:10:00,43.87,43.87,43.83,43.84,42671.0,38.0757,38.0757,38.041,38.0497,42671.0
2016-07-13 15:15:00,43.83,43.86,43.83,43.84,75380.0,38.041,38.067,38.041,38.0497,75380.0
2016-07-13 15:20:00,43.84,43.85,43.79,43.82,280511.0,38.0497,38.0584,38.0063,38.0323,280511.0
2016-07-13 15:25:00,43.81,43.82,43.8,43.82,24887.0,38.0237,38.0323,38.015,38.0323,24887.0
2016-07-13 15:30:00,43.81,43.84,43.8,43.84,32970.0,38.0237,38.0497,38.015,38.0497,32970.0
2016-07-13 15:35:00,43.84,43.85,43.83,43.83,59257.0,38.0497,38.0584,38.041,38.041,59257.0
2016-07-13 15:40:00,43.84,43.87,43.83,43.85,39165.0,38.0497,38.0757,38.041,38.0584,39165.0
2016-07-13 15:45:00,43.85,43.87,43.85,43.86,39137.0,38.0584,38.0757,38.0584,38.067,39137.0
2016-07-13 15:50:00,43.86,43.88,43.85,43.86,60252.0,38.067,38.0844,38.0584,38.067,60252.0
2016-07-13 15:55:00,43.86,43.87,43.82,43.82,686595.0,38.067,38.0757,38.0323,38.0323,686595.0
2016-07-14 09:30:00,44.12,44.22,44.05,44.2,66794.0,38.2927,38.3795,38.232,38.3621,66794.0
2016-07-14 09:35:00,44.22,44.23,44.12,44.17,42934.0,38.3795,38.3882,38.2927,38.3361,42934.0
2016-07-14 09:40:00,44.18,44.18,44.11,44.12,44947.0,38.3448,38.3448,38.284,38.2927,44947.0
2016-07-14 09:45:00,44.11,44.11,43.98,43.98,50684.0,38.284,38.284,38.1712,38.1712,50684.0
2016-07-14 09:50:00,43.98,44.07,43.98,44.06,20620.0,38.1712,38.2493,38.1712,38.2406,20620.0
2016-07-14 09:55:00,44.04,44.13,44.03,44.12,19546.0,38.2233,38.3014,38.2146,38.2927,19546.0
2016-07-14 10:00:00,44.13,44.19,44.09,44.16,28434.0,38.3014,38.3535,38.2667,38.3274,28434.0
2016-07-14 10:05:00,44.18,44.2,44.13,44.18,21089.0,38.3448,38.3621,38.3014,38.3448,21089.0
2016-07-14 10:10:00,44.19,44.2,44.11,44.14,36669.0,38.3535,38.3621,38.284,38.3101,36669.0
2016-07-14 10:15:00,44.15,44.16,44.03,44.06,25125.0,38.3187,38.3274,38.2146,38.2406,25125.0
2016-07-14 10:20:00,44.06,44.08,44.04,44.08,19446.0,38.2406,38.258,38.2233,38.258,19446.0
2016-07-14 10:25:00,44.09,44.1,44.01,44.08,57198.0,38.2667,38.2754,38.1972,38.258,57198.0
2016-07-14 10:30:00,44.08,44.16,44.08,44.14,37253.0,38.258,38.3274,38.258,38.3101,37253.0
2016-07-14 10:35:00,44.13,44.2,44.13,44.17,20569.0,38.3014,38.3621,38.3014,38.3361,20569.0
2016-07-14 10:40:00,44.16,44.2,44.1,44.12,34505.0,38.3274,38.3621,38.2754,38.2927,34505.0
2016-07-14 10:45:00,44.13,44.13,44.06,44.06,8283.0,38.3014,38.3014,38.2406,38.2406,8283.0
2016-07-14 10:50:00,44.07,44.09,44.05,44.08,13680.0,38.2493,38.2667,38.232,38.258,13680.0
2016-07-14 10:55:00,44.09,44.1,44.05,44.06,21992.0,38.2667,38.2754,38.232,38.2406,21992.0
2016-07-14 11:00:00,44.06,44.12,44.06,44.12,22504.0,38.2406,38.2927,38.2406,38.2927,22504.0
2016-07-14 11:05:00,44.12,44.14,44.12,44.14,8241.0,38.2927,38.3101,38.2927,38.3101,8241.0
2016-07-14 11:10:00,44.15,44.18,44.1,44.1,38159.0,38.3187,38.3448,38.2754,38.2754,38159.0
2016-07-14 11:15:00,44.1,44.1,44.04,44.06,14276.0,38.2754,38.2754,38.2233,38.2406,14276.0
2016-07-14 11:20:00,44.06,44.07,44.01,44.01,9228.0,38.2406,38.2493,38.1972,38.1972,9228.0
2016-07-14 11:25:00,44.03,44.03,43.99,44.0,15865.0,38.2146,38.2146,38.1799,38.1886,15865.0
2016-07-14 11:30:00,44.0,44.01,43.97,43.98,13243.0,38.1886,38.1972,38.1625,38.1712,13243.0
2016-07-14 11:35:00,43.97,43.99,43.96,43.97,4840.0,38.1625,38.1799,38.1538,38.1625,4840.0
2016-07-14 11:40:00,43.97,43.97,43.94,43.95,13418.0,38.1625,38.1625,38.1365,38.1452,13418.0
2016-07-14 11:45:00,43.94,43.96,43.91,43.92,8008.0,38.1365,38.1538,38.1104,38.1191,8008.0
2016-07-14 11:50:00,43.92,43.97,43.92,43.96,59906.0,38.1191,38.1625,38.1191,38.1538,59906.0
2016-07-14 11:55:00,43.96,43.97,43.95,43.95,116548.0,38.1538,38.1625,38.1452,38.1452,116548.0
2016-07-14 12:00:00,43.95,44.0,43.95,43.98,41785.0,38.1452,38.1886,38.1452,38.1712,41785.0
2016-07-14 12:05:00,43.98,44.07,43.98,44.05,11624.0,38.1712,38.2493,38.1712,38.232,11624.0
2016-07-14 12:10:00,44.04,44.04,44.01,44.01,11071.0,38.2233,38.2233,38.1972,38.1972,11071.0
2016-07-14 12:15:00,44.02,44.06,44.02,44.02,8863.0,38.2059,38.2406,38.2059,38.2059,8863.0
2016-07-14 12:20:00,44.02,44.02,43.96,43.96,12814.0,38.2059,38.2059,38.1538,38.1538,12814.0
2016-07-14 12:25:00,43.97,44.01,43.97,44.0,5200.0,38.1625,38.1972,38.1625,38.1886,5200.0
2016-07-14 12:30:00,44.01,44.02,43.99,44.01,11033.0,38.1972,38.2059,38.1799,38.1972,11033.0
2016-07-14 12:35:00,44.01,44.02,44.0,44.02,7276.0,38.1972,38.2059,38.1886,38.2059,7276.0
2016-07-14 12:40:00,44.02,44.02,43.99,44.0,5129.0,38.2059,38.2059,38.1799,38.1886,5129.0
2016-07-14 12:45:00,44.01,44.02,44.0,44.02,12172.0,38.1972,38.2059,38.1886,38.2059,12172.0
2016-07-14 12:50:00,44.03,44.04,44.01,44.01,7883.0,38.2146,38.2233,38.1972,38.1972,7883.0
2016-07-14 12:55:00,44.0,44.0,43.97,43.99,74764.0,38.1886,38.1886,38.1625,38.1799,74764.0
2016-07-14 13:00:00,43.99,43.99,43.97,43.97,4311.0,38.1799,38.1799,38.1625,38.1625,4311.0
2016-07-14 13:05:00,43.97,44.01,43.96,44.0,13191.0,38.1625,38.1972,38.1538,38.1886,13191.0
2016-07-14 13:10:00,44.0,44.0,43.98,43.99,5238.0,38.1886,38.1886,38.1712,38.1799,5238.0
2016-07-14 13:15:00,43.97,43.97,43.95,43.95,12104.0,38.1625,38.1625,38.1452,38.1452,12104.0
2016-07-14 13:20:00,43.96,43.96,43.93,43.94,9704.0,38.1538,38.1538,38.1278,38.1365,9704.0
2016-07-14 13:25:00,43.94,43.95,43.94,43.94,4116.0,38.1365,38.1452,38.1365,38.1365,4116.0
2016-07-14 13:30:00,43.95,43.97,43.95,43.97,5205.0,38.1452,38.1625,38.1452,38.1625,5205.0
2016-07-14 13:35:00,43.97,43.97,43.94,43.94,4800.0,38.1625,38.1625,38.1365,38.1365,4800.0
2016-07-14 13:40:00,43.94,43.97,43.94,43.96,10070.0,38.1365,38.1625,38.1365,38.1538,10070.0
2016-07-14 13:45:00,43.96,43.97,43.95,43.95,4421.0,38.1538,38.1625,38.1452,38.1452,4421.0
2016-07-14 13:50:00,43.95,43.96,43.92,43.93,8618.0,38.1452,38.1538,38.1191,38.1278,8618.0
2016-07-14 13:55:00,43.92,43.93,43.91,43.93,6745.0,38.1191,38.1278,38.1104,38.1278,6745.0
2016-07-14 14:00:00,43.94,43.96,43.93,43.95,21680.0,38.1365,38.1538,38.1278,38.1452,21680.0
2016-07-14 14:05:00,43.95,43.95,43.92,43.94,19462.0,38.1452,38.1452,38.1191,38.1365,19462.0
2016-07-14 14:10:00,43.95,43.97,43.95,43.96,12033.0,38.1452,38.1625,38.1452,38.1538,12033.0
2016-07-14 14:15:00,43.97,43.99,43.97,43.99,15515.0,38.1625,38.1799,38.1625,38.1799,15515.0
2016-07-14 14:20:00,43.99,44.0,43.98,43.99,33435.0,38.1799,38.1886,38.1712,38.1799,33435.0
2016-07-14 14:25:00,43.98,44.0,43.97,43.99,41011.0,38.1712,38.1886,38.1625,38.1799,41011.0
2016-07-14 14:30:00,43.99,43.99,43.96,43.97,6898.0,38.1799,38.1799,38.1538,38.1625,6898.0
2016-07-14 14:35:00,43.97,43.97,43.95,43.96,11314.0,38.1625,38.1625,38.1452,38.1538,11314.0
2016-07-14 14:40:00,43.97,43.99,43.96,43.97,26319.0,38.1625,38.1799,38.1538,38.1625,26319.0
2016-07-14 14:45:00,43.97,43.97,43.96,43.97,10470.0,38.1625,38.1625,38.1538,38.1625,10470.0
2016-07-14 14:50:00,43.96,43.97,43.95,43.96,1300.0,38.1538,38.1625,38.1452,38.1538,1300.0
2016-07-14 14:55:00,43.95,43.96,43.93,43.93,21989.0,38.1452,38.1538,38.1278,38.1278,21989.0
2016-07-14 15:00:00,43.93,43.96,43.92,43.95,12404.0,38.1278,38.1538,38.1191,38.1452,12404.0
2016-07-14 15:05:00,43.95,44.0,43.94,43.98,39097.0,38.1452,38.1886,38.1365,38.1712,39097.0
2016-07-14 15:10:00,44.0,44.0,43.97,43.98,11594.0,38.1886,38.1886,38.1625,38.1712,11594.0
2016-07-14 15:15:00,43.98,43.98,43.96,43.96,5365.0,38.1712,38.1712,38.1538,38.1538,5365.0
2016-07-14 15:20:00,43.96,43.97,43.94,43.95,41272.0,38.1538,38.1625,38.1365,38.1452,41272.0
2016-07-14 15:25:00,43.96,43.97,43.94,43.96,15528.0,38.1538,38.1625,38.1365,38.1538,15528.0
2016-07-14 15:30:00,43.97,43.98,43.95,43.96,42334.0,38.1625,38.1712,38.1452,38.1538,42334.0
2016-07-14 15:35:00,43.95,43.97,43.94,43.97,145403.0,38.1452,38.1625,38.1365,38.1625,145403.0
2016-07-14 15:40:00,43.97,43.97,43.92,43.93,27070.0,38.1625,38.1625,38.1191,38.1278,27070.0
2016-07-14 15:45:00,43.93,43.94,43.92,43.93,50417.0,38.1278,38.1365,38.1191,38.1278,50417.0
2016-07-14 15:50:00,43.93,43.95,43.93,43.95,137521.0,38.1278,38.1452,38.1278,38.1452,137521.0
2016-07-14 15:55:00,43.95,43.95,43.9,43.9,288213.0,38.1452,38.1452,38.1018,38.1018,288213.0
2016-07-15 09:30:00,43.99,44.06,43.89,43.98,539066.0,38.1799,38.2406,38.0931,38.1712,539066.0
2016-07-15 09:35:00,43.98,44.01,43.84,43.87,157622.0,38.1712,38.1972,38.0497,38.0757,157622.0
2016-07-15 09:40:00,43.87,43.92,43.84,43.89,91539.0,38.0757,38.1191,38.0497,38.0931,91539.0
2016-07-15 09:45:00,43.9,44.0,43.9,43.97,52017.0,38.1018,38.1886,38.1018,38.1625,52017.0
2016-07-15 09:50:00,43.98,44.07,43.9,43.93,163012.0,38.1712,38.2493,38.1018,38.1278,163012.0
2016-07-15 09:55:00,43.92,43.93,43.87,43.93,49796.0,38.1191,38.1278,38.0757,38.1278,49796.0
2016-07-15 10:00:00,43.92,44.01,43.9,43.91,106478.0,38.1191,38.1972,38.1018,38.1104,106478.0
2016-07-15 10:05:00,43.93,43.94,43.89,43.9,23579.0,38.1278,38.1365,38.0931,38.1018,23579.0
2016-07-15 10:10:00,43.9,43.94,43.84,43.85,41641.0,38.1018,38.1365,38.0497,38.0584,41641.0
2016-07-15 10:15:00,43.85,43.87,43.81,43.86,33912.0,38.0584,38.0757,38.0237,38.067,33912.0
2016-07-15 10:20:00,43.86,43.93,43.86,43.91,42379.0,38.067,38.1278,38.067,38.1104,42379.0
2016-07-15 10:25:00,43.91,43.94,43.91,43.94,32078.0,38.1104,38.1365,38.1104,38.1365,32078.0
2016-07-15 10:30:00,43.94,43.94,43.91,43.93,15804.0,38.1365,38.1365,38.1104,38.1278,15804.0
2016-07-15 10:35:00,43.94,43.98,43.94,43.97,29868.0,38.1365,38.1712,38.1365,38.1625,29868.0
2016-07-15 10:40:00,43.97,43.99,43.95,43.97,15113.0,38.1625,38.1799,38.1452,38.1625,15113.0
2016-07-15 10:45:00,43.95,43.99,43.94,43.99,11697.0,38.1452,38.1799,38.1365,38.1799,11697.0
2016-07-15 10:50:00,43.99,44.02,43.99,44.0,14542.0,38.1799,38.2059,38.1799,38.1886,14542.0
2016-07-15 10:55:00,44.01,44.02,43.97,43.98,10634.0,38.1972,38.2059,38.1625,38.1712,10634.0
2016-07-15 11:00:00,43.99,44.0,43.94,43.95,18696.0,38.1799,38.1886,38.1365,38.1452,18696.0
2016-07-15 11:05:00,43.95,43.96,43.92,43.95,17797.0,38.1452,38.1538,38.1191,38.1452,17797.0
2016-07-15 11:10:00,43.95,43.95,43.93,43.93,10801.0,38.1452,38.1452,38.1278,38.1278,10801.0
2016-07-15 11:15:00,43.93,43.93,43.88,43.9,18350.0,38.1278,38.1278,38.0844,38.1018,18350.0
2016-07-15 11:20:00,43.89,43.93,43.89,43.92,12258.0,38.0931,38.1278,38.0931,38.1191,12258.0
2016-07-15 11:25:00,43.91,43.93,43.88,43.91,18723.0,38.1104,38.1278,38.0844,38.1104,18723.0
2016-07-15 11:30:00,43.9,43.93,43.89,43.9,19407.0,38.1018,38.1278,38.0931,38.1018,19407.0
2016-07-15 11:35:00,43.9,43.9,43.87,43.88,7106.0,38.1018,38.1018,38.0757,38.0844,7106.0
2016-07-15 11:40:00,43.87,43.89,43.86,43.88,12488.0,38.0757,38.0931,38.067,38.0844,12488.0
2016-07-15 11:45:00,43.87,43.87,43.84,43.84,6819.0,38.0757,38.0757,38.0497,38.0497,6819.0
2016-07-15 11:50:00,43.84,43.85,43.8,43.82,258912.0,38.0497,38.0584,38.015,38.0323,258912.0
2016-07-15 11:55:00,43.82,43.85,43.81,43.84,116071.0,38.0323,38.0584,38.0237,38.0497,116071.0
2016-07-15 12:00:00,43.84,43.85,43.82,43.83,15175.0,38.0497,38.0584,38.0323,38.041,15175.0
2016-07-15 12:05:00,43.84,43.85,43.83,43.83,22812.0,38.0497,38.0584,38.041,38.041,22812.0
2016-07-15 12:10:00,43.82,43.85,43.81,43.84,10264.0,38.0323,38.0584,38.0237,38.0497,10264.0
2016-07-15 12:15:00,43.84,43.84,43.8,43.81,12943.0,38.0497,38.0497,38.015,38.0237,12943.0
2016-07-15 12:20:00,43.82,43.83,43.79,43.81,27652.0,38.0323,38.041,38.0063,38.0237,27652.0
2016-07-15 12:25:00,43.81,43.82,43.79,43.82,12734.0,38.0237,38.0323,38.0063,38.0323,12734.0
2016-07-15 12:30:00,43.81,43.81,43.79,43.79,3899.0,38.0237,38.0237,38.0063,38.0063,3899.0
2016-07-15 12:35:00,43.8,43.8,43.76,43.76,11006.0,38.015,38.015,37.9803,37.9803,11006.0
2016-07-15 12:40:00,43.76,43.76,43.73,43.73,22688.0,37.9803,37.9803,37.9542,37.9542,22688.0
2016-07-15 12:45:00,43.73,43.75,43.72,43.75,16627.0,37.9542,37.9716,37.9455,37.9716,16627.0
2016-07-15 12:50:00,43.74,43.75,43.73,43.75,22939.0,37.9629,37.9716,37.9542,37.9716,22939.0
2016-07-15 12:55:00,43.75,43.75,43.71,43.72,7100.0,37.9716,37.9716,37.9369,37.9455,7100.0
2016-07-15 13:00:00,43.72,43.76,43.71,43.75,27471.0,37.9455,37.9803,37.9369,37.9716,27471.0
2016-07-15 13:05:00,43.75,43.75,43.73,43.74,8968.0,37.9716,37.9716,37.9542,37.9629,8968.0
2016-07-15 13:10:00,43.74,43.77,43.73,43.75,12537.0,37.9629,37.9889,37.9542,37.9716,12537.0
2016-07-15 13:15:00,43.74,43.76,43.73,43.75,17723.0,37.9629,37.9803,37.9542,37.9716,17723.0
2016-07-15 13:20:00,43.76,43.78,43.74,43.78,73222.0,37.9803,37.9976,37.9629,37.9976,73222.0
2016-07-15 13:25:00,43.77,43.78,43.76,43.77,33383.0,37.9889,37.9976,37.9803,37.9889,33383.0
2016-07-15 13:30:00,43.77,43.79,43.76,43.79,103506.0,37.9889,38.0063,37.9803,38.0063,103506.0
2016-07-15 13:35:00,43.78,43.79,43.76,43.78,53049.0,37.9976,38.0063,37.9803,37.9976,53049.0
2016-07-15 13:40:00,43.78,43.79,43.75,43.77,217256.0,37.9976,38.0063,37.9716,37.9889,217256.0
2016-07-15 13:45:00,43.77,43.78,43.7,43.71,372379.0,37.9889,37.9976,37.9282,37.9369,372379.0
2016-07-15 13:50:00,43.7,43.71,43.69,43.71,88785.0,37.9282,37.9369,37.9195,37.9369,88785.0
2016-07-15 13:55:00,43.71,43.72,43.69,43.72,84431.0,37.9369,37.9455,37.9195,37.9455,84431.0
2016-07-15 14:00:00,43.73,43.75,43.71,43.72,137141.0,37.9542,37.9716,37.9369,37.9455,137141.0
2016-07-15 14:05:00,43.72,43.74,43.71,43.73,98463.0,37.9455,37.9629,37.9369,37.9542,98463.0
2016-07-15 14:10:00,43.74,43.76,43.74,43.74,52438.0,37.9629,37.9803,37.9629,37.9629,52438.0
2016-07-15 14:15:00,43.74,43.76,43.73,43.76,24967.0,37.9629,37.9803,37.9542,37.9803,24967.0
2016-07-15 14:20:00,43.76,43.77,43.73,43.76,20446.0,37.9803,37.9889,37.9542,37.9803,20446.0
2016-07-15 14:25:00,43.75,43.77,43.74,43.74,13669.0,37.9716,37.9889,37.9629,37.9629,13669.0
2016-07-15 14:30:00,43.74,43.77,43.74,43.76,16887.0,37.9629,37.9889,37.9629,37.9803,16887.0
2016-07-15 14:35:00,43.75,43.76,43.74,43.74,14966.0,37.9716,37.9803,37.9629,37.9629,14966.0
2016-07-15 14:40:00,43.73,43.74,43.73,43.73,20692.0,37.9542,37.9629,37.9542,37.9542,20692.0
2016-07-15 14:45:00,43.73,43.78,43.73,43.75,14293.0,37.9542,37.9976,37.9542,37.9716,14293.0
2016-07-15 14:50:00,43.75,43.76,43.73,43.76,25986.0,37.9716,37.9803,37.9542,37.9803,25986.0
2016-07-15 14:55:00,43.75,43.76,43.74,43.74,16670.0,37.9716,37.9803,37.9629,37.9629,16670.0
2016-07-15 15:00:00,43.73,43.75,43.73,43.73,11510.0,37.9542,37.9716,37.9542,37.9542,11510.0
2016-07-15 15:05:00,43.73,43.74,43.71,43.71,37757.0,37.9542,37.9629,37.9369,37.9369,37757.0
2016-07-15 15:10:00,43.71,43.72,43.7,43.7,11889.0,37.9369,37.9455,37.9282,37.9282,11889.0
2016-07-15 15:15:00,43.71,43.72,43.7,43.7,40196.0,37.9369,37.9455,37.9282,37.9282,40196.0
2016-07-15 15:20:00,43.7,43.75,43.7,43.74,53908.0,37.9282,37.9716,37.9282,37.9629,53908.0
2016-07-15 15:25:00,43.73,43.76,43.73,43.75,24521.0,37.9542,37.9803,37.9542,37.9716,24521.0
2016-07-15 15:30:00,43.75,43.78,43.75,43.78,52854.0,37.9716,37.9976,37.9716,37.9976,52854.0
2016-07-15 15:35:00,43.78,43.78,43.75,43.75,106434.0,37.9976,37.9976,37.9716,37.9716,106434.0
2016-07-15 15:40:00,43.75,43.75,43.71,43.72,62259.0,37.9716,37.9716,37.9369,37.9455,62259.0
2016-07-15 15:45:00,43.72,43.72,43.7,43.7,85641.0,37.9455,37.9455,37.9282,37.9282,85641.0
2016-07-15 15:50:00,43.71,43.71,43.69,43.69,73587.0,37.9369,37.9369,37.9195,37.9195,73587.0
2016-07-15 15:55:00,43.7,43.72,43.69,43.71,328059.0,37.9282,37.9455,37.9195,37.9369,328059.0
2016-07-18 09:30:00,43.79,43.9,43.79,43.86,12377.0,38.0063,38.1018,38.0063,38.067,12377.0
2016-07-18 09:35:00,43.85,43.92,43.85,43.87,58434.0,38.0584,38.1191,38.0584,38.0757,58434.0
2016-07-18 09:40:00,43.88,43.9,43.82,43.9,28592.0,38.0844,38.1018,38.0323,38.1018,28592.0
2016-07-18 09:45:00,43.89,43.95,43.87,43.93,30866.0,38.0931,38.1452,38.0757,38.1278,30866.0
2016-07-18 09:50:00,43.94,44.04,43.92,44.02,24754.0,38.1365,38.2233,38.1191,38.2059,24754.0
2016-07-18 09:55:00,44.03,44.1,44.03,44.09,20475.0,38.2146,38.2754,38.2146,38.2667,20475.0
2016-07-18 10:00:00,44.08,44.2,44.07,44.16,108011.0,38.258,38.3621,38.2493,38.3274,108011.0
2016-07-18 10:05:00,44.15,44.19,44.14,44.17,56131.0,38.3187,38.3535,38.3101,38.3361,56131.0
2016-07-18 10:10:00,44.18,44.23,44.18,44.19,194670.0,38.3448,38.3882,38.3448,38.3535,194670.0
2016-07-18 10:15:00,44.18,44.23,44.17,44.23,91033.0,38.3448,38.3882,38.3361,38.3882,91033.0
2016-07-18 10:20:00,44.22,44.25,44.22,44.23,22560.0,38.3795,38.4055,38.3795,38.3882,22560.0
2016-07-18 10:25:00,44.24,44.26,44.23,44.24,49246.0,38.3969,38.4142,38.3882,38.3969,49246.0
2016-07-18 10:30:00,44.24,44.33,44.24,44.25,41625.0,38.3969,38.475,38.3969,38.4055,41625.0
2016-07-18 10:35:00,44.25,44.33,44.23,44.32,29455.0,38.4055,38.475,38.3882,38.4663,29455.0
2016-07-18 10:40:00,44.32,44.33,44.28,44.29,15305.0,38.4663,38.475,38.4316,38.4403,15305.0
2016-07-18 10:45:00,44.3,44.35,44.28,44.35,149929.0,38.4489,38.4923,38.4316,38.4923,149929.0
2016-07-18 10:50:00,44.35,44.37,44.3,44.34,59095.0,38.4923,38.5097,38.4489,38.4837,59095.0
2016-07-18 10:55:00,44.34,44.39,44.33,44.36,48648.0,38.4837,38.527,38.475,38.501,48648.0
2016-07-18 11:00:00,44.36,44.41,44.36,44.41,44740.0,38.501,38.5444,38.501,38.5444,44740.0
2016-07-18 11:05:00,44.41,44.43,44.41,44.43,43370.0,38.5444,38.5618,38.5444,38.5618,43370.0
2016-07-18 11:10:00,44.43,44.44,44.4,44.41,91469.0,38.5618,38.5704,38.5357,38.5444,91469.0
2016-07-18 11:15:00,44.41,44.43,44.39,44.42,70054.0,38.5444,38.5618,38.527,38.5531,70054.0
2016-07-18 11:20:00,44.42,44.44,44.4,44.44,55859.0,38.5531,38.5704,38.5357,38.5704,55859.0
2016-07-18 11:25:00,44.44,44.45,44.41,44.44,39661.0,38.5704,38.5791,38.5444,38.5704,39661.0
2016-07-18 11:30:00,44.44,44.45,44.37,44.37,43279.0,38.5704,38.5791,38.5097,38.5097,43279.0
2016-07-18 11:35:00,44.36,44.38,44.34,44.37,20621.0,38.501,38.5184,38.4837,38.5097,20621.0
2016-07-18 11:40:00,44.37,44.39,44.35,44.37,28217.0,38.5097,38.527,38.4923,38.5097,28217.0
2016-07-18 11:45:00,44.38,44.39,44.35,44.39,17444.0,38.5184,38.527,38.4923,38.527,17444.0
2016-07-18 11:50:00,44.4,44.41,44.38,44.4,18786.0,38.5357,38.5444,38.5184,38.5357,18786.0
2016-07-18 11:55:00,44.4,44.42,44.38,44.38,25213.0,38.5357,38.5531,38.5184,38.5184,25213.0
2016-07-18 12:00:00,44.38,44.42,44.38,44.41,16849.0,38.5184,38.5531,38.5184,38.5444,16849.0
2016-07-18 12:05:00,44.41,44.41,44.38,44.41,17771.0,38.5444,38.5444,38.5184,38.5444,17771.0
2016-07-18 12:10:00,44.41,44.43,44.39,44.42,40749.0,38.5444,38.5618,38.527,38.5531,40749.0
2016-07-18 12:15:00,44.43,44.44,44.36,44.38,21335.0,38.5618,38.5704,38.501,38.5184,21335.0
2016-07-18 12:20:00,44.38,44.4,44.37,44.4,13265.0,38.5184,38.5357,38.5097,38.5357,13265.0
2016-07-18 12:25:00,44.4,44.43,44.4,44.41,46443.0,38.5357,38.5618,38.5357,38.5444,46443.0
2016-07-18 12:30:00,44.4,44.4,44.35,44.36,23147.0,38.5357,38.5357,38.4923,38.501,23147.0
2016-07-18 12:35:00,44.36,44.37,44.34,44.36,54464.0,38.501,38.5097,38.4837,38.501,54464.0
2016-07-18 12:40:00,44.35,44.36,44.32,44.36,14472.0,38.4923,38.501,38.4663,38.501,14472.0
2016-07-18 12:45:00,44.37,44.39,44.36,44.37,18001.0,38.5097,38.527,38.501,38.5097,18001.0
2016-07-18 12:50:00,44.36,44.37,44.35,44.37,13999.0,38.501,38.5097,38.4923,38.5097,13999.0
2016-07-18 12:55:00,44.37,44.4,44.37,44.4,20042.0,38.5097,38.5357,38.5097,38.5357,20042.0
2016-07-18 13:00:00,44.39,44.4,44.36,44.36,16476.0,38.527,38.5357,38.501,38.501,16476.0
2016-07-18 13:05:00,44.36,44.38,44.35,44.38,14744.0,38.501,38.5184,38.4923,38.5184,14744.0
2016-07-18 13:10:00,44.37,44.38,44.34,44.34,17623.0,38.5097,38.5184,38.4837,38.4837,17623.0
2016-07-18 13:15:00,44.34,44.36,44.32,44.34,34719.0,38.4837,38.501,38.4663,38.4837,34719.0
2016-07-18 13:20:00,44.33,44.37,44.33,44.35,21181.0,38.475,38.5097,38.475,38.4923,21181.0
2016-07-18 13:25:00,44.35,44.37,44.35,44.36,17310.0,38.4923,38.5097,38.4923,38.501,17310.0
2016-07-18 13:30:00,44.36,44.38,44.34,44.38,31087.0,38.501,38.5184,38.4837,38.5184,31087.0
2016-07-18 13:35:00,44.37,44.4,44.37,44.39,22221.0,38.5097,38.5357,38.5097,38.527,22221.0
2016-07-18 13:40:00,44.38,44.42,44.37,44.41,31331.0,38.5184,38.5531,38.5097,38.5444,31331.0
2016-07-18 13:45:00,44.42,44.43,44.38,44.39,19635.0,38.5531,38.5618,38.5184,38.527,19635.0
2016-07-18 13:50:00,44.38,44.41,44.38,44.4,24279.0,38.5184,38.5444,38.5184,38.5357,24279.0
2016-07-18 13:55:00,44.4,44.43,44.39,44.43,34135.0,38.5357,38.5618,38.527,38.5618,34135.0
2016-07-18 14:00:00,44.42,44.43,44.39,44.41,16907.0,38.5531,38.5618,38.527,38.5444,16907.0
2016-07-18 14:05:00,44.41,44.42,44.4,44.41,28152.0,38.5444,38.5531,38.5357,38.5444,28152.0
2016-07-18 14:10:00,44.42,44.44,44.41,44.42,31932.0,38.5531,38.5704,38.5444,38.5531,31932.0
2016-07-18 14:15:00,44.41,44.41,44.39,44.41,23981.0,38.5444,38.5444,38.527,38.5444,23981.0
2016-07-18 14:20:00,44.41,44.44,44.4,44.43,14806.0,38.5444,38.5704,38.5357,38.5618,14806.0
2016-07-18 14:25:00,44.43,44.44,44.42,44.43,22714.0,38.5618,38.5704,38.5531,38.5618,22714.0
2016-07-18 14:30:00,44.43,44.43,44.42,44.42,14961.0,38.5618,38.5618,38.5531,38.5531,14961.0
2016-07-18 14:35:00,44.43,44.44,44.41,44.43,23375.0,38.5618,38.5704,38.5444,38.5618,23375.0
2016-07-18 14:40:00,44.43,44.43,44.41,44.42,13777.0,38.5618,38.5618,38.5444,38.5531,13777.0
2016-07-18 14:45:00,44.43,44.43,44.41,44.41,36529.0,38.5618,38.5618,38.5444,38.5444,36529.0
2016-07-18 14:50:00,44.42,44.43,44.4,44.4,49515.0,38.5531,38.5618,38.5357,38.5357,49515.0
2016-07-18 14:55:00,44.4,44.41,44.39,44.4,37160.0,38.5357,38.5444,38.527,38.5357,37160.0
2016-07-18 15:00:00,44.4,44.41,44.36,44.38,49599.0,38.5357,38.5444,38.501,38.5184,49599.0
2016-07-18 15:05:00,44.37,44.38,44.35,44.37,34972.0,38.5097,38.5184,38.4923,38.5097,34972.0
2016-07-18 15:10:00,44.36,44.4,44.35,44.39,36053.0,38.501,38.5357,38.4923,38.527,36053.0
2016-07-18 15:15:00,44.4,44.43,44.39,44.43,26979.0,38.5357,38.5618,38.527,38.5618,26979.0
2016-07-18 15:20:00,44.42,44.43,44.39,44.41,17201.0,38.5531,38.5618,38.527,38.5444,17201.0
2016-07-18 15:25:00,44.4,44.42,44.4,44.41,73675.0,38.5357,38.5531,38.5357,38.5444,73675.0
2016-07-18 15:30:00,44.41,44.43,44.4,44.43,44839.0,38.5444,38.5618,38.5357,38.5618,44839.0
2016-07-18 15:35:00,44.43,44.43,44.41,44.42,51524.0,38.5618,38.5618,38.5444,38.5531,51524.0
2016-07-18 15:40:00,44.42,44.44,44.42,44.44,84349.0,38.5531,38.5704,38.5531,38.5704,84349.0
2016-07-18 15:45:00,44.44,44.47,44.43,44.47,200213.0,38.5704,38.5965,38.5618,38.5965,200213.0
2016-07-18 15:50:00,44.46,44.47,44.43,44.44,140337.0,38.5878,38.5965,38.5618,38.5704,140337.0
2016-07-18 15:55:00,44.44,44.44,44.41,44.43,282918.0,38.5704,38.5704,38.5444,38.5618,282918.0
2016-07-19 09:30:00,44.3,44.3,44.12,44.23,95057.0,38.4489,38.4489,38.2927,38.3882,95057.0
2016-07-19 09:35:00,44.24,44.36,44.21,44.21,54792.0,38.3969,38.501,38.3708,38.3708,54792.0
2016-07-19 09:40:00,44.21,44.28,44.17,44.2,54409.0,38.3708,38.4316,38.3361,38.3621,54409.0
2016-07-19 09:45:00,44.2,44.21,44.12,44.15,91392.0,38.3621,38.3708,38.2927,38.3187,91392.0
2016-07-19 09:50:00,44.14,44.16,44.1,44.15,48041.0,38.3101,38.3274,38.2754,38.3187,48041.0
2016-07-19 09:55:00,44.15,44.18,44.08,44.15,55445.0,38.3187,38.3448,38.258,38.3187,55445.0
2016-07-19 10:00:00,44.17,44.17,44.09,44.12,22890.0,38.3361,38.3361,38.2667,38.2927,22890.0
2016-07-19 10:05:00,44.12,44.16,44.09,44.15,30362.0,38.2927,38.3274,38.2667,38.3187,30362.0
2016-07-19 10:10:00,44.15,44.23,44.15,44.19,26976.0,38.3187,38.3882,38.3187,38.3535,26976.0
2016-07-19 10:15:00,44.2,44.23,44.16,44.16,37545.0,38.3621,38.3882,38.3274,38.3274,37545.0
2016-07-19 10:20:00,44.15,44.17,44.12,44.17,64472.0,38.3187,38.3361,38.2927,38.3361,64472.0
2016-07-19 10:25:00,44.18,44.2,44.15,44.15,14423.0,38.3448,38.3621,38.3187,38.3187,14423.0
2016-07-19 10:30:00,44.15,44.17,44.13,44.16,14152.0,38.3187,38.3361,38.3014,38.3274,14152.0
2016-07-19 10:35:00,44.16,44.17,44.11,44.14,25042.0,38.3274,38.3361,38.284,38.3101,25042.0
2016-07-19 10:40:00,44.14,44.16,44.12,44.13,15007.0,38.3101,38.3274,38.2927,38.3014,15007.0
2016-07-19 10:45:00,44.14,44.15,44.07,44.1,53810.0,38.3101,38.3187,38.2493,38.2754,53810.0
2016-07-19 10:50:00,44.1,44.15,44.09,44.09,22466.0,38.2754,38.3187,38.2667,38.2667,22466.0
2016-07-19 10:55:00,44.09,44.11,44.09,44.1,11679.0,38.2667,38.284,38.2667,38.2754,11679.0
2016-07-19 11:00:00,44.1,44.16,44.1,44.13,40034.0,38.2754,38.3274,38.2754,38.3014,40034.0
2016-07-19 11:05:00,44.13,44.16,44.12,44.14,18774.0,38.3014,38.3274,38.2927,38.3101,18774.0
2016-07-19 11:10:00,44.13,44.17,44.1,44.17,29613.0,38.3014,38.3361,38.2754,38.3361,29613.0
2016-07-19 11:15:00,44.17,44.19,44.16,44.17,15272.0,38.3361,38.3535,38.3274,38.3361,15272.0
2016-07-19 11:20:00,44.17,44.19,44.15,44.18,35624.0,38.3361,38.3535,38.3187,38.3448,35624.0
2016-07-19 11:25:00,44.18,44.2,44.16,44.18,11710.0,38.3448,38.3621,38.3274,38.3448,11710.0
2016-07-19 11:30:00,44.18,44.21,44.17,44.18,23731.0,38.3448,38.3708,38.3361,38.3448,23731.0
2016-07-19 11:35:00,44.17,44.18,44.14,44.16,16534.0,38.3361,38.3448,38.3101,38.3274,16534.0
2016-07-19 11:40:00,44.16,44.18,44.14,44.14,13280.0,38.3274,38.3448,38.3101,38.3101,13280.0
2016-07-19 11:45:00,44.14,44.14,44.08,44.12,33934.0,38.3101,38.3101,38.258,38.2927,33934.0
2016-07-19 11:50:00,44.11,44.15,44.08,44.15,44480.0,38.284,38.3187,38.258,38.3187,44480.0
2016-07-19 11:55:00,44.15,44.15,44.07,44.08,16865.0,38.3187,38.3187,38.2493,38.258,16865.0
2016-07-19 12:00:00,44.07,44.11,44.07,44.1,15290.0,38.2493,38.284,38.2493,38.2754,15290.0
2016-07-19 12:05:00,44.11,44.12,44.09,44.09,17362.0,38.284,38.2927,38.2667,38.2667,17362.0
2016-07-19 12:10:00,44.09,44.13,44.08,44.12,28304.0,38.2667,38.3014,38.258,38.2927,28304.0
2016-07-19 12:15:00,44.11,44.13,44.1,44.12,11995.0,38.284,38.3014,38.2754,38.2927,11995.0
2016-07-19 12:20:00,44.12,44.13,44.1,44.11,17123.0,38.2927,38.3014,38.2754,38.284,17123.0
2016-07-19 12:25:00,44.11,44.12,44.09,44.09,12350.0,38.284,38.2927,38.2667,38.2667,12350.0
2016-07-19 12:30:00,44.09,44.11,44.08,44.09,8400.0,38.2667,38.284,38.258,38.2667,8400.0
2016-07-19 12:35:00,44.09,44.09,44.06,44.07,9232.0,38.2667,38.2667,38.2406,38.2493,9232.0
2016-07-19 12:40:00,44.08,44.1,44.06,44.06,10166.0,38.258,38.2754,38.2406,38.2406,10166.0
2016-07-19 12:45:00,44.07,44.13,44.07,44.12,16647.0,38.2493,38.3014,38.2493,38.2927,16647.0
2016-07-19 12:50:00,44.12,44.12,44.11,44.11,3000.0,38.2927,38.2927,38.284,38.284,3000.0
2016-07-19 12:55:00,44.11,44.11,44.08,44.09,4867.0,38.284,38.284,38.258,38.2667,4867.0
2016-07-19 13:00:00,44.09,44.09,44.06,44.07,11243.0,38.2667,38.2667,38.2406,38.2493,11243.0
2016-07-19 13:05:00,44.06,44.09,44.06,44.07,27331.0,38.2406,38.2667,38.2406,38.2493,27331.0
2016-07-19 13:10:00,44.06,44.07,44.02,44.02,24521.0,38.2406,38.2493,38.2059,38.2059,24521.0
2016-07-19 13:15:00,44.01,44.01,43.97,44.0,11764.0,38.1972,38.1972,38.1625,38.1886,11764.0
2016-07-19 13:20:00,44.0,44.0,43.97,43.98,55471.0,38.1886,38.1886,38.1625,38.1712,55471.0
2016-07-19 13:25:00,43.97,43.98,43.95,43.97,53069.0,38.1625,38.1712,38.1452,38.1625,53069.0
2016-07-19 13:30:00,43.96,43.97,43.94,43.96,27116.0,38.1538,38.1625,38.1365,38.1538,27116.0
2016-07-19 13:35:00,43.97,43.98,43.93,43.95,9968.0,38.1625,38.1712,38.1278,38.1452,9968.0
2016-07-19 13:40:00,43.95,43.96,43.93,43.96,27063.0,38.1452,38.1538,38.1278,38.1538,27063.0
2016-07-19 13:45:00,43.95,43.97,43.95,43.95,8709.0,38.1452,38.1625,38.1452,38.1452,8709.0
2016-07-19 13:50:00,43.95,43.97,43.95,43.95,3944.0,38.1452,38.1625,38.1452,38.1452,3944.0
2016-07-19 13:55:00,43.95,43.96,43.93,43.95,10856.0,38.1452,38.1538,38.1278,38.1452,10856.0
2016-07-19 14:00:00,43.96,43.97,43.95,43.97,34296.0,38.1538,38.1625,38.1452,38.1625,34296.0
2016-07-19 14:05:00,43.98,43.99,43.97,43.99,13421.0,38.1712,38.1799,38.1625,38.1799,13421.0
2016-07-19 14:10:00,44.0,44.01,43.98,43.99,34666.0,38.1886,38.1972,38.1712,38.1799,34666.0
2016-07-19 14:15:00,44.0,44.03,44.0,44.02,11200.0,38.1886,38.2146,38.1886,38.2059,11200.0
2016-07-19 14:20:00,44.02,44.04,44.01,44.02,9705.0,38.2059,38.2233,38.1972,38.2059,9705.0
2016-07-19 14:25:00,44.02,44.03,44.0,44.01,13128.0,38.2059,38.2146,38.1886,38.1972,13128.0
2016-07-19 14:30:00,44.01,44.02,44.0,44.0,19873.0,38.1972,38.2059,38.1886,38.1886,19873.0
2016-07-19 14:35:00,44.0,44.01,43.98,44.0,12805.0,38.1886,38.1972,38.1712,38.1886,12805.0
2016-07-19 14:40:00,44.0,44.02,43.99,44.01,13952.0,38.1886,38.2059,38.1799,38.1972,13952.0
2016-07-19 14:45:00,44.02,44.02,43.99,44.0,14171.0,38.2059,38.2059,38.1799,38.1886,14171.0
2016-07-19 14:50:00,44.0,44.0,43.99,44.0,16042.0,38.1886,38.1886,38.1799,38.1886,16042.0
2016-07-19 14:55:00,44.0,44.01,43.97,43.97,23034.0,38.1886,38.1972,38.1625,38.1625,23034.0
2016-07-19 15:00:00,43.98,43.99,43.97,43.98,10024.0,38.1712,38.1799,38.1625,38.1712,10024.0
2016-07-19 15:05:00,43.99,44.0,43.98,43.98,17434.0,38.1799,38.1886,38.1712,38.1712,17434.0
2016-07-19 15:10:00,43.98,43.98,43.96,43.97,25461.0,38.1712,38.1712,38.1538,38.1625,25461.0
2016-07-19 15:15:00,43.97,43.99,43.96,43.98,30912.0,38.1625,38.1799,38.1538,38.1712,30912.0
2016-07-19 15:20:00,43.98,44.0,43.98,43.98,22753.0,38.1712,38.1886,38.1712,38.1712,22753.0
2016-07-19 15:25:00,43.99,43.99,43.97,43.98,25590.0,38.1799,38.1799,38.1625,38.1712,25590.0
2016-07-19 15:30:00,43.98,44.02,43.97,44.0,70397.0,38.1712,38.2059,38.1625,38.1886,70397.0
2016-07-19 15:35:00,44.0,44.02,43.99,44.01,40100.0,38.1886,38.2059,38.1799,38.1972,40100.0
2016-07-19 15:40:00,44.01,44.02,43.99,44.02,50848.0,38.1972,38.2059,38.1799,38.2059,50848.0
2016-07-19 15:45:00,44.02,44.04,44.02,44.02,22597.0,38.2059,38.2233,38.2059,38.2059,22597.0
2016-07-19 15:50:00,44.03,44.05,44.0,44.0,90248.0,38.2146,38.232,38.1886,38.1886,90248.0
2016-07-19 15:55:00,44.01,44.05,44.0,44.04,69922.0,38.1972,38.232,38.1886,38.2233,69922.0
2016-07-20 09:30:00,44.1,44.21,44.05,44.07,33643.0,38.2754,38.3708,38.232,38.2493,33643.0
2016-07-20 09:35:00,44.05,44.08,44.05,44.07,38908.0,38.232,38.258,38.232,38.2493,38908.0
2016-07-20 09:40:00,44.08,44.1,44.0,44.0,29335.0,38.258,38.2754,38.1886,38.1886,29335.0
2016-07-20 09:45:00,44.0,44.12,44.0,44.12,27991.0,38.1886,38.2927,38.1886,38.2927,27991.0
2016-07-20 09:50:00,44.12,44.16,44.1,44.14,11078.0,38.2927,38.3274,38.2754,38.3101,11078.0
2016-07-20 09:55:00,44.13,44.18,44.12,44.14,16171.0,38.3014,38.3448,38.2927,38.3101,16171.0
2016-07-20 10:00:00,44.13,44.14,44.05,44.14,29468.0,38.3014,38.3101,38.232,38.3101,29468.0
2016-07-20 10:05:00,44.14,44.19,44.13,44.19,23067.0,38.3101,38.3535,38.3014,38.3535,23067.0
2016-07-20 10:10:00,44.18,44.23,44.18,44.22,57127.0,38.3448,38.3882,38.3448,38.3795,57127.0
2016-07-20 10:15:00,44.22,44.26,44.21,44.25,37952.0,38.3795,38.4142,38.3708,38.4055,37952.0
2016-07-20 10:20:00,44.27,44.28,44.24,44.25,47921.0,38.4229,38.4316,38.3969,38.4055,47921.0
2016-07-20 10:25:00,44.25,44.26,44.22,44.24,25468.0,38.4055,38.4142,38.3795,38.3969,25468.0
2016-07-20 10:30:00,44.25,44.31,44.22,44.3,121757.0,38.4055,38.4576,38.3795,38.4489,121757.0
2016-07-20 10:35:00,44.3,44.34,44.29,44.33,30408.0,38.4489,38.4837,38.4403,38.475,30408.0
2016-07-20 10:40:00,44.34,44.39,44.33,44.39,31504.0,38.4837,38.527,38.475,38.527,31504.0
2016-07-20 10:45:00,44.41,44.42,44.37,44.37,16728.0,38.5444,38.5531,38.5097,38.5097,16728.0
2016-07-20 10:50:00,44.37,44.38,44.35,44.36,27569.0,38.5097,38.5184,38.4923,38.501,27569.0
2016-07-20 10:55:00,44.36,44.37,44.34,44.36,14469.0,38.501,38.5097,38.4837,38.501,14469.0
2016-07-20 11:00:00,44.36,44.38,44.35,44.35,29409.0,38.501,38.5184,38.4923,38.4923,29409.0
2016-07-20 11:05:00,44.35,44.37,44.35,44.37,12168.0,38.4923,38.5097,38.4923,38.5097,12168.0
2016-07-20 11:10:00,44.38,44.39,44.34,44.38,125433.0,38.5184,38.527,38.4837,38.5184,125433.0
2016-07-20 11:15:00,44.39,44.39,44.37,44.38,18260.0,38.527,38.527,38.5097,38.5184,18260.0
2016-07-20 11:20:00,44.38,44.39,44.36,44.39,11185.0,38.5184,38.527,38.501,38.527,11185.0
2016-07-20 11:25:00,44.39,44.43,44.38,44.42,27070.0,38.527,38.5618,38.5184,38.5531,27070.0
2016-07-20 11:30:00,44.42,44.43,44.39,44.4,12430.0,38.5531,38.5618,38.527,38.5357,12430.0
2016-07-20 11:35:00,44.41,44.43,44.4,44.41,19206.0,38.5444,38.5618,38.5357,38.5444,19206.0
2016-07-20 11:40:00,44.41,44.42,44.39,44.39,49727.0,38.5444,38.5531,38.527,38.527,49727.0
2016-07-20 11:45:00,44.39,44.44,44.39,44.44,74895.0,38.527,38.5704,38.527,38.5704,74895.0
2016-07-20 11:50:00,44.44,44.46,44.42,44.43,85609.0,38.5704,38.5878,38.5531,38.5618,85609.0
2016-07-20 11:55:00,44.43,44.47,44.42,44.43,46255.0,38.5618,38.5965,38.5531,38.5618,46255.0
2016-07-20 12:00:00,44.42,44.43,44.38,44.41,59880.0,38.5531,38.5618,38.5184,38.5444,59880.0
2016-07-20 12:05:00,44.4,44.42,44.39,44.4,12771.0,38.5357,38.5531,38.527,38.5357,12771.0
2016-07-20 12:10:00,44.39,44.42,44.39,44.41,25804.0,38.527,38.5531,38.527,38.5444,25804.0
2016-07-20 12:15:00,44.41,44.42,44.4,44.41,16411.0,38.5444,38.5531,38.5357,38.5444,16411.0
2016-07-20 12:20:00,44.41,44.44,44.4,44.44,6639.0,38.5444,38.5704,38.5357,38.5704,6639.0
2016-07-20 12:25:00,44.44,44.45,44.43,44.43,4897.0,38.5704,38.5791,38.5618,38.5618,4897.0
2016-07-20 12:30:00,44.43,44.44,44.42,44.42,14172.0,38.5618,38.5704,38.5531,38.5531,14172.0
2016-07-20 12:35:00,44.43,44.43,44.4,44.4,5428.0,38.5618,38.5618,38.5357,38.5357,5428.0
2016-07-20 12:40:00,44.41,44.42,44.4,44.4,10790.0,38.5444,38.5531,38.5357,38.5357,10790.0
2016-07-20 12:45:00,44.4,44.46,44.4,44.45,12885.0,38.5357,38.5878,38.5357,38.5791,12885.0
2016-07-20 12:50:00,44.45,44.47,44.44,44.47,12960.0,38.5791,38.5965,38.5704,38.5965,12960.0
2016-07-20 12:55:00,44.47,44.47,44.44,44.45,7860.0,38.5965,38.5965,38.5704,38.5791,7860.0
2016-07-20 13:00:00,44.46,44.48,44.46,44.46,6017.0,38.5878,38.6052,38.5878,38.5878,6017.0
2016-07-20 13:05:00,44.47,44.47,44.44,44.45,12924.0,38.5965,38.5965,38.5704,38.5791,12924.0
2016-07-20 13:10:00,44.45,44.46,44.43,44.44,26088.0,38.5791,38.5878,38.5618,38.5704,26088.0
2016-07-20 13:15:00,44.43,44.44,44.42,44.43,14061.0,38.5618,38.5704,38.5531,38.5618,14061.0
2016-07-20 13:20:00,44.44,44.44,44.42,44.44,27823.0,38.5704,38.5704,38.5531,38.5704,27823.0
2016-07-20 13:25:00,44.45,44.46,44.43,44.46,17240.0,38.5791,38.5878,38.5618,38.5878,17240.0
2016-07-20 13:30:00,44.46,44.46,44.44,44.45,22460.0,38.5878,38.5878,38.5704,38.5791,22460.0
2016-07-20 13:35:00,44.45,44.47,44.44,44.44,24158.0,38.5791,38.5965,38.5704,38.5704,24158.0
2016-07-20 13:40:00,44.44,44.47,44.44,44.45,17491.0,38.5704,38.5965,38.5704,38.5791,17491.0
2016-07-20 13:45:00,44.45,44.46,44.43,44.43,25950.0,38.5791,38.5878,38.5618,38.5618,25950.0
2016-07-20 13:50:00,44.44,44.45,44.43,44.43,9988.0,38.5704,38.5791,38.5618,38.5618,9988.0
2016-07-20 13:55:00,44.44,44.44,44.42,44.42,6701.0,38.5704,38.5704,38.5531,38.5531,6701.0
2016-07-20 14:00:00,44.42,44.47,44.42,44.45,22506.0,38.5531,38.5965,38.5531,38.5791,22506.0
2016-07-20 14:05:00,44.46,44.49,44.45,44.48,8956.0,38.5878,38.6138,38.5791,38.6052,8956.0
2016-07-20 14:10:00,44.47,44.48,44.46,44.47,23634.0,38.5965,38.6052,38.5878,38.5965,23634.0
2016-07-20 14:15:00,44.48,44.49,44.47,44.48,5186.0,38.6052,38.6138,38.5965,38.6052,5186.0
2016-07-20 14:20:00,44.48,44.51,44.47,44.48,27200.0,38.6052,38.6312,38.5965,38.6052,27200.0
2016-07-20 14:25:00,44.48,44.49,44.45,44.46,25543.0,38.6052,38.6138,38.5791,38.5878,25543.0
2016-07-20 14:30:00,44.46,44.47,44.44,44.44,26547.0,38.5878,38.5965,38.5704,38.5704,26547.0
2016-07-20 14:35:00,44.45,44.45,44.43,44.45,6900.0,38.5791,38.5791,38.5618,38.5791,6900.0
2016-07-20 14:40:00,44.44,44.45,44.42,44.45,17186.0,38.5704,38.5791,38.5531,38.5791,17186.0
2016-07-20 14:45:00,44.44,44.46,44.44,44.45,11049.0,38.5704,38.5878,38.5704,38.5791,11049.0
2016-07-20 14:50:00,44.45,44.48,44.45,44.48,34487.0,38.5791,38.6052,38.5791,38.6052,34487.0
2016-07-20 14:55:00,44.48,44.5,44.46,44.46,29180.0,38.6052,38.6225,38.5878,38.5878,29180.0
2016-07-20 15:00:00,44.47,44.49,44.46,44.47,20684.0,38.5965,38.6138,38.5878,38.5965,20684.0
2016-07-20 15:05:00,44.47,44.47,44.46,44.47,21709.0,38.5965,38.5965,38.5878,38.5965,21709.0
2016-07-20 15:10:00,44.47,44.48,44.45,44.47,7400.0,38.5965,38.6052,38.5791,38.5965,7400.0
2016-07-20 15:15:00,44.47,44.47,44.46,44.46,14335.0,38.5965,38.5965,38.5878,38.5878,14335.0
2016-07-20 15:20:00,44.47,44.47,44.43,44.44,14441.0,38.5965,38.5965,38.5618,38.5704,14441.0
2016-07-20 15:25:00,44.45,44.46,44.43,44.44,77710.0,38.5791,38.5878,38.5618,38.5704,77710.0
2016-07-20 15:30:00,44.44,44.45,44.43,44.45,13092.0,38.5704,38.5791,38.5618,38.5791,13092.0
2016-07-20 15:35:00,44.45,44.47,44.44,44.46,30237.0,38.5791,38.5965,38.5704,38.5878,30237.0
2016-07-20 15:40:00,44.46,44.48,44.45,44.48,32383.0,38.5878,38.6052,38.5791,38.6052,32383.0
2016-07-20 15:45:00,44.47,44.49,44.46,44.48,65429.0,38.5965,38.6138,38.5878,38.6052,65429.0
2016-07-20 15:50:00,44.48,44.49,44.47,44.47,54932.0,38.6052,38.6138,38.5965,38.5965,54932.0
2016-07-20 15:55:00,44.48,44.48,44.44,44.45,67767.0,38.6052,38.6052,38.5704,38.5791,67767.0
2016-07-21 09:30:00,44.53,44.53,44.15,44.47,44247.0,38.6486,38.6486,38.3187,38.5965,44247.0
2016-07-21 09:35:00,44.49,44.61,44.47,44.59,48454.0,38.6138,38.718,38.5965,38.7006,48454.0
2016-07-21 09:40:00,44.59,44.67,44.58,44.66,72005.0,38.7006,38.7701,38.692,38.7614,72005.0
2016-07-21 09:45:00,44.65,44.67,44.63,44.66,216737.0,38.7527,38.7701,38.7353,38.7614,216737.0
2016-07-21 09:50:00,44.66,44.67,44.57,44.58,27080.0,38.7614,38.7701,38.6833,38.692,27080.0
2016-07-21 09:55:00,44.58,44.59,44.46,44.47,16542.0,38.692,38.7006,38.5878,38.5965,16542.0
2016-07-21 10:00:00,44.47,44.55,44.47,44.55,24725.0,38.5965,38.6659,38.5965,38.6659,24725.0
2016-07-21 10:05:00,44.56,44.57,44.48,44.5,8744.0,38.6746,38.6833,38.6052,38.6225,8744.0
2016-07-21 10:10:00,44.51,44.56,44.51,44.55,5351.0,38.6312,38.6746,38.6312,38.6659,5351.0
2016-07-21 10:15:00,44.53,44.58,44.53,44.55,18353.0,38.6486,38.692,38.6486,38.6659,18353.0
2016-07-21 10:20:00,44.54,44.61,44.53,44.55,29321.0,38.6572,38.718,38.6486,38.6659,29321.0
2016-07-21 10:25:00,44.54,44.55,44.51,44.53,22342.0,38.6572,38.6659,38.6312,38.6486,22342.0
2016-07-21 10:30:00,44.55,44.59,44.54,44.58,13836.0,38.6659,38.7006,38.6572,38.692,13836.0
2016-07-21 10:35:00,44.58,44.61,44.56,44.58,14787.0,38.692,38.718,38.6746,38.692,14787.0
2016-07-21 10:40:00,44.58,44.6,44.58,44.58,12600.0,38.692,38.7093,38.692,38.692,12600.0
2016-07-21 10:45:00,44.58,44.63,44.57,44.62,11629.0,38.692,38.7353,38.6833,38.7267,11629.0
2016-07-21 10:50:00,44.63,44.64,44.6,44.6,13062.0,38.7353,38.744,38.7093,38.7093,13062.0
2016-07-21 10:55:00,44.59,44.65,44.58,44.64,12740.0,38.7006,38.7527,38.692,38.744,12740.0
2016-07-21 11:00:00,44.64,44.64,44.58,44.59,6434.0,38.744,38.744,38.692,38.7006,6434.0
2016-07-21 11:05:00,44.59,44.61,44.55,44.55,7010.0,38.7006,38.718,38.6659,38.6659,7010.0
2016-07-21 11:10:00,44.55,44.59,44.55,44.58,30347.0,38.6659,38.7006,38.6659,38.692,30347.0
2016-07-21 11:15:00,44.58,44.59,44.55,44.58,22152.0,38.692,38.7006,38.6659,38.692,22152.0
2016-07-21 11:20:00,44.58,44.6,44.56,44.59,11073.0,38.692,38.7093,38.6746,38.7006,11073.0
2016-07-21 11:25:00,44.58,44.58,44.56,44.58,8299.0,38.692,38.692,38.6746,38.692,8299.0
2016-07-21 11:30:00,44.57,44.57,44.52,44.52,6066.0,38.6833,38.6833,38.6399,38.6399,6066.0
2016-07-21 11:35:00,44.52,44.52,44.48,44.5,9716.0,38.6399,38.6399,38.6052,38.6225,9716.0
2016-07-21 11:40:00,44.5,44.5,44.47,44.48,11077.0,38.6225,38.6225,38.5965,38.6052,11077.0
2016-07-21 11:45:00,44.47,44.47,44.42,44.42,107070.0,38.5965,38.5965,38.5531,38.5531,107070.0
2016-07-21 11:50:00,44.42,44.42,44.37,44.39,33177.0,38.5531,38.5531,38.5097,38.527,33177.0
2016-07-21 11:55:00,44.4,44.44,44.39,44.44,14227.0,38.5357,38.5704,38.527,38.5704,14227.0
2016-07-21 12:00:00,44.43,44.44,44.42,44.42,8770.0,38.5618,38.5704,38.5531,38.5531,8770.0
2016-07-21 12:05:00,44.43,44.45,44.42,44.44,6043.0,38.5618,38.5791,38.5531,38.5704,6043.0
2016-07-21 12:10:00,44.44,44.47,44.43,44.46,9864.0,38.5704,38.5965,38.5618,38.5878,9864.0
2016-07-21 12:15:00,44.47,44.47,44.42,44.42,10315.0,38.5965,38.5965,38.5531,38.5531,10315.0
2016-07-21 12:20:00,44.42,44.42,44.36,44.37,6611.0,38.5531,38.5531,38.501,38.5097,6611.0
2016-07-21 12:25:00,44.36,44.4,44.35,44.39,349763.0,38.501,38.5357,38.4923,38.527,349763.0
2016-07-21 12:30:00,44.4,44.42,44.39,44.39,10054.0,38.5357,38.5531,38.527,38.527,10054.0
2016-07-21 12:35:00,44.39,44.39,44.37,44.38,5352.0,38.527,38.527,38.5097,38.5184,5352.0
2016-07-21 12:40:00,44.37,44.39,44.37,44.38,4762.0,38.5097,38.527,38.5097,38.5184,4762.0
2016-07-21 12:45:00,44.37,44.38,44.35,44.35,6390.0,38.5097,38.5184,38.4923,38.4923,6390.0
2016-07-21 12:50:00,44.35,44.35,44.31,44.34,8644.0,38.4923,38.4923,38.4576,38.4837,8644.0
2016-07-21 12:55:00,44.34,44.34,44.33,44.33,3429.0,38.4837,38.4837,38.475,38.475,3429.0
2016-07-21 13:00:00,44.33,44.35,44.32,44.32,7695.0,38.475,38.4923,38.4663,38.4663,7695.0
2016-07-21 13:05:00,44.33,44.34,44.32,44.34,6627.0,38.475,38.4837,38.4663,38.4837,6627.0
2016-07-21 13:10:00,44.34,44.38,44.34,44.38,4391.0,38.4837,38.5184,38.4837,38.5184,4391.0
2016-07-21 13:15:00,44.37,44.38,44.36,44.38,2207.0,38.5097,38.5184,38.501,38.5184,2207.0
2016-07-21 13:20:00,44.38,44.4,44.37,44.39,16648.0,38.5184,38.5357,38.5097,38.527,16648.0
2016-07-21 13:25:00,44.38,44.41,44.38,44.4,8956.0,38.5184,38.5444,38.5184,38.5357,8956.0
2016-07-21 13:30:00,44.4,44.4,44.37,44.38,6039.0,38.5357,38.5357,38.5097,38.5184,6039.0
2016-07-21 13:35:00,44.38,44.39,44.37,44.37,3545.0,38.5184,38.527,38.5097,38.5097,3545.0
2016-07-21 13:40:00,44.38,44.39,44.37,44.37,4762.0,38.5184,38.527,38.5097,38.5097,4762.0
2016-07-21 13:45:00,44.37,44.37,44.32,44.32,4300.0,38.5097,38.5097,38.4663,38.4663,4300.0
2016-07-21 13:50:00,44.33,44.33,44.3,44.31,16769.0,38.475,38.475,38.4489,38.4576,16769.0
2016-07-21 13:55:00,44.3,44.31,44.28,44.28,21629.0,38.4489,38.4576,38.4316,38.4316,21629.0
2016-07-21 14:00:00,44.28,44.29,44.27,44.29,21182.0,38.4316,38.4403,38.4229,38.4403,21182.0
2016-07-21 14:05:00,44.29,44.3,44.27,44.27,12419.0,38.4403,38.4489,38.4229,38.4229,12419.0
2016-07-21 14:10:00,44.28,44.28,44.24,44.25,16397.0,38.4316,38.4316,38.3969,38.4055,16397.0
2016-07-21 14:15:00,44.26,44.26,44.24,44.26,9711.0,38.4142,38.4142,38.3969,38.4142,9711.0
2016-07-21 14:20:00,44.26,44.28,44.25,44.28,12334.0,38.4142,38.4316,38.4055,38.4316,12334.0
2016-07-21 14:25:00,44.27,44.3,44.27,44.28,10958.0,38.4229,38.4489,38.4229,38.4316,10958.0
2016-07-21 14:30:00,44.28,44.3,44.27,44.27,23645.0,38.4316,38.4489,38.4229,38.4229,23645.0
2016-07-21 14:35:00,44.28,44.29,44.27,44.27,8261.0,38.4316,38.4403,38.4229,38.4229,8261.0
2016-07-21 14:40:00,44.27,44.29,44.25,44.26,6579.0,38.4229,38.4403,38.4055,38.4142,6579.0
2016-07-21 14:45:00,44.26,44.27,44.24,44.27,11847.0,38.4142,38.4229,38.3969,38.4229,11847.0
2016-07-21 14:50:00,44.26,44.27,44.26,44.26,1804.0,38.4142,38.4229,38.4142,38.4142,1804.0
2016-07-21 14:55:00,44.27,44.29,44.26,44.27,29492.0,38.4229,38.4403,38.4142,38.4229,29492.0
2016-07-21 15:00:00,44.26,44.27,44.23,44.23,50730.0,38.4142,38.4229,38.3882,38.3882,50730.0
2016-07-21 15:05:00,44.23,44.23,44.19,44.19,54145.0,38.3882,38.3882,38.3535,38.3535,54145.0
2016-07-21 15:10:00,44.19,44.21,44.18,44.21,21964.0,38.3535,38.3708,38.3448,38.3708,21964.0
2016-07-21 15:15:00,44.22,44.22,44.19,44.22,21740.0,38.3795,38.3795,38.3535,38.3795,21740.0
2016-07-21 15:20:00,44.22,44.25,44.22,44.25,14712.0,38.3795,38.4055,38.3795,38.4055,14712.0
2016-07-21 15:25:00,44.25,44.27,44.24,44.27,26890.0,38.4055,38.4229,38.3969,38.4229,26890.0
2016-07-21 15:30:00,44.27,44.27,44.25,44.27,21821.0,38.4229,38.4229,38.4055,38.4229,21821.0
2016-07-21 15:35:00,44.27,44.28,44.25,44.26,59901.0,38.4229,38.4316,38.4055,38.4142,59901.0
2016-07-21 15:40:00,44.27,44.28,44.26,44.27,60506.0,38.4229,38.4316,38.4142,38.4229,60506.0
2016-07-21 15:45:00,44.27,44.3,44.26,44.28,64997.0,38.4229,38.4489,38.4142,38.4316,64997.0
2016-07-21 15:50:00,44.29,44.29,44.27,44.27,45934.0,38.4403,38.4403,38.4229,38.4229,45934.0
2016-07-21 15:55:00,44.27,44.3,44.27,44.3,156002.0,38.4229,38.4489,38.4229,38.4489,156002.0
2016-07-22 09:30:00,44.2,44.41,44.2,44.29,113254.0,38.3621,38.5444,38.3621,38.4403,113254.0
2016-07-22 09:35:00,44.29,44.29,44.13,44.17,36463.0,38.4403,38.4403,38.3014,38.3361,36463.0
2016-07-22 09:40:00,44.18,44.2,44.08,44.08,48609.0,38.3448,38.3621,38.258,38.258,48609.0
2016-07-22 09:45:00,44.09,44.14,44.07,44.13,54300.0,38.2667,38.3101,38.2493,38.3014,54300.0
2016-07-22 09:50:00,44.12,44.17,44.11,44.11,16988.0,38.2927,38.3361,38.284,38.284,16988.0
2016-07-22 09:55:00,44.11,44.11,44.02,44.06,30416.0,38.284,38.284,38.2059,38.2406,30416.0
2016-07-22 10:00:00,44.06,44.11,44.05,44.06,21137.0,38.2406,38.284,38.232,38.2406,21137.0
2016-07-22 10:05:00,44.08,44.12,44.06,44.09,16447.0,38.258,38.2927,38.2406,38.2667,16447.0
2016-07-22 10:10:00,44.08,44.09,44.04,44.07,14402.0,38.258,38.2667,38.2233,38.2493,14402.0
2016-07-22 10:15:00,44.07,44.09,44.03,44.05,53169.0,38.2493,38.2667,38.2146,38.232,53169.0
2016-07-22 10:20:00,44.05,44.08,44.05,44.06,24398.0,38.232,38.258,38.232,38.2406,24398.0
2016-07-22 10:25:00,44.08,44.11,44.07,44.07,9991.0,38.258,38.284,38.2493,38.2493,9991.0
2016-07-22 10:30:00,44.08,44.16,44.06,44.15,33248.0,38.258,38.3274,38.2406,38.3187,33248.0
2016-07-22 10:35:00,44.14,44.16,44.12,44.14,9842.0,38.3101,38.3274,38.2927,38.3101,9842.0
2016-07-22 10:40:00,44.14,44.17,44.13,44.17,7425.0,38.3101,38.3361,38.3014,38.3361,7425.0
2016-07-22 10:45:00,44.18,44.21,44.18,44.21,7444.0,38.3448,38.3708,38.3448,38.3708,7444.0
2016-07-22 10:50:00,44.23,44.24,44.21,44.22,6095.0,38.3882,38.3969,38.3708,38.3795,6095.0
2016-07-22 10:55:00,44.22,44.25,44.22,44.25,16800.0,38.3795,38.4055,38.3795,38.4055,16800.0
2016-07-22 11:00:00,44.25,44.25,44.21,44.22,48098.0,38.4055,38.4055,38.3708,38.3795,48098.0
2016-07-22 11:05:00,44.22,44.25,44.2,44.24,11158.0,38.3795,38.4055,38.3621,38.3969,11158.0
2016-07-22 11:10:00,44.23,44.26,44.23,44.25,27491.0,38.3882,38.4142,38.3882,38.4055,27491.0
2016-07-22 11:15:00,44.25,44.25,44.21,44.21,7817.0,38.4055,38.4055,38.3708,38.3708,7817.0
2016-07-22 11:20:00,44.21,44.24,44.21,44.23,7200.0,38.3708,38.3969,38.3708,38.3882,7200.0
2016-07-22 11:25:00,44.24,44.25,44.22,44.25,7233.0,38.3969,38.4055,38.3795,38.4055,7233.0
2016-07-22 11:30:00,44.25,44.28,44.25,44.28,9123.0,38.4055,38.4316,38.4055,38.4316,9123.0
2016-07-22 11:35:00,44.29,44.3,44.25,44.26,22405.0,38.4403,38.4489,38.4055,38.4142,22405.0
2016-07-22 11:40:00,44.27,44.32,44.27,44.3,11709.0,38.4229,38.4663,38.4229,38.4489,11709.0
2016-07-22 11:45:00,44.31,44.34,44.31,44.34,6005.0,38.4576,38.4837,38.4576,38.4837,6005.0
2016-07-22 11:50:00,44.33,44.39,44.33,44.39,13325.0,38.475,38.527,38.475,38.527,13325.0
2016-07-22 11:55:00,44.4,44.4,44.37,44.37,74735.0,38.5357,38.5357,38.5097,38.5097,74735.0
2016-07-22 12:00:00,44.37,44.4,44.36,44.39,10599.0,38.5097,38.5357,38.501,38.527,10599.0
2016-07-22 12:05:00,44.41,44.41,44.39,44.41,10812.0,38.5444,38.5444,38.527,38.5444,10812.0
2016-07-22 12:10:00,44.41,44.41,44.4,44.4,23837.0,38.5444,38.5444,38.5357,38.5357,23837.0
2016-07-22 12:15:00,44.39,44.41,44.39,44.39,27973.0,38.527,38.5444,38.527,38.527,27973.0
2016-07-22 12:20:00,44.4,44.42,44.4,44.41,17233.0,38.5357,38.5531,38.5357,38.5444,17233.0
2016-07-22 12:25:00,44.4,44.46,44.4,44.45,17913.0,38.5357,38.5878,38.5357,38.5791,17913.0
2016-07-22 12:30:00,44.45,44.45,44.43,44.44,9852.0,38.5791,38.5791,38.5618,38.5704,9852.0
2016-07-22 12:35:00,44.44,44.47,44.44,44.46,13384.0,38.5704,38.5965,38.5704,38.5878,13384.0
2016-07-22 12:40:00,44.45,44.46,44.45,44.46,8238.0,38.5791,38.5878,38.5791,38.5878,8238.0
2016-07-22 12:45:00,44.47,44.48,44.44,44.47,8057.0,38.5965,38.6052,38.5704,38.5965,8057.0
2016-07-22 12:50:00,44.46,44.47,44.45,44.46,18616.0,38.5878,38.5965,38.5791,38.5878,18616.0
2016-07-22 12:55:00,44.47,44.48,44.45,44.46,3337.0,38.5965,38.6052,38.5791,38.5878,3337.0
2016-07-22 13:00:00,44.45,44.45,44.44,44.45,3511.0,38.5791,38.5791,38.5704,38.5791,3511.0
2016-07-22 13:05:00,44.44,44.45,44.44,44.44,8433.0,38.5704,38.5791,38.5704,38.5704,8433.0
2016-07-22 13:10:00,44.44,44.47,44.44,44.47,3117.0,38.5704,38.5965,38.5704,38.5965,3117.0
2016-07-22 13:15:00,44.46,44.46,44.43,44.44,7860.0,38.5878,38.5878,38.5618,38.5704,7860.0
2016-07-22 13:20:00,44.44,44.45,44.44,44.45,3021.0,38.5704,38.5791,38.5704,38.5791,3021.0
2016-07-22 13:25:00,44.45,44.45,44.44,44.44,6031.0,38.5791,38.5791,38.5704,38.5704,6031.0
2016-07-22 13:30:00,44.44,44.48,44.43,44.47,5448.0,38.5704,38.6052,38.5618,38.5965,5448.0
2016-07-22 13:35:00,44.47,44.47,44.43,44.43,15403.0,38.5965,38.5965,38.5618,38.5618,15403.0
2016-07-22 13:40:00,44.44,44.46,44.43,44.44,8559.0,38.5704,38.5878,38.5618,38.5704,8559.0
2016-07-22 13:45:00,44.44,44.47,44.44,44.47,28095.0,38.5704,38.5965,38.5704,38.5965,28095.0
2016-07-22 13:50:00,44.48,44.48,44.46,44.47,12474.0,38.6052,38.6052,38.5878,38.5965,12474.0
2016-07-22 13:55:00,44.47,44.48,44.45,44.47,20133.0,38.5965,38.6052,38.5791,38.5965,20133.0
2016-07-22 14:00:00,44.47,44.47,44.45,44.45,4100.0,38.5965,38.5965,38.5791,38.5791,4100.0
2016-07-22 14:05:00,44.45,44.46,44.45,44.45,30923.0,38.5791,38.5878,38.5791,38.5791,30923.0
2016-07-22 14:10:00,44.45,44.45,44.43,44.44,24402.0,38.5791,38.5791,38.5618,38.5704,24402.0
2016-07-22 14:15:00,44.44,44.47,44.44,44.47,24659.0,38.5704,38.5965,38.5704,38.5965,24659.0
2016-07-22 14:20:00,44.47,44.48,44.45,44.47,14208.0,38.5965,38.6052,38.5791,38.5965,14208.0
2016-07-22 14:25:00,44.47,44.47,44.44,44.45,7531.0,38.5965,38.5965,38.5704,38.5791,7531.0
2016-07-22 14:30:00,44.45,44.46,44.45,44.46,2900.0,38.5791,38.5878,38.5791,38.5878,2900.0
2016-07-22 14:35:00,44.46,44.46,44.44,44.45,9024.0,38.5878,38.5878,38.5704,38.5791,9024.0
2016-07-22 14:40:00,44.46,44.46,44.46,44.46,200.0,38.5878,38.5878,38.5878,38.5878,200.0
2016-07-22 14:45:00,44.45,44.48,44.45,44.47,26453.0,38.5791,38.6052,38.5791,38.5965,26453.0
2016-07-22 14:50:00,44.47,44.47,44.46,44.47,2800.0,38.5965,38.5965,38.5878,38.5965,2800.0
2016-07-22 14:55:00,44.47,44.48,44.46,44.48,19668.0,38.5965,38.6052,38.5878,38.6052,19668.0
2016-07-22 15:00:00,44.48,44.5,44.47,44.49,39458.0,38.6052,38.6225,38.5965,38.6138,39458.0
2016-07-22 15:05:00,44.48,44.49,44.45,44.47,39430.0,38.6052,38.6138,38.5791,38.5965,39430.0
2016-07-22 15:10:00,44.47,44.48,44.46,44.47,32226.0,38.5965,38.6052,38.5878,38.5965,32226.0
2016-07-22 15:15:00,44.48,44.48,44.46,44.48,13013.0,38.6052,38.6052,38.5878,38.6052,13013.0
2016-07-22 15:20:00,44.48,44.51,44.48,44.49,9517.0,38.6052,38.6312,38.6052,38.6138,9517.0
2016-07-22 15:25:00,44.5,44.51,44.46,44.47,33518.0,38.6225,38.6312,38.5878,38.5965,33518.0
2016-07-22 15:30:00,44.47,44.49,44.46,44.47,69512.0,38.5965,38.6138,38.5878,38.5965,69512.0
2016-07-22 15:35:00,44.47,44.48,44.46,44.48,40868.0,38.5965,38.6052,38.5878,38.6052,40868.0
2016-07-22 15:40:00,44.47,44.48,44.44,44.45,25787.0,38.5965,38.6052,38.5704,38.5791,25787.0
2016-07-22 15:45:00,44.45,44.47,44.45,44.47,27372.0,38.5791,38.5965,38.5791,38.5965,27372.0
2016-07-22 15:50:00,44.47,44.5,44.46,44.47,208870.0,38.5965,38.6225,38.5878,38.5965,208870.0
2016-07-22 15:55:00,44.47,44.47,44.44,44.45,70260.0,38.5965,38.5965,38.5704,38.5791,70260.0
2016-07-25 09:30:00,44.55,44.59,44.4,44.55,42055.0,38.6659,38.7006,38.5357,38.6659,42055.0
2016-07-25 09:35:00,44.56,44.62,44.53,44.62,42622.0,38.6746,38.7267,38.6486,38.7267,42622.0
2016-07-25 09:40:00,44.62,44.78,44.6,44.77,47105.0,38.7267,38.8655,38.7093,38.8569,47105.0
2016-07-25 09:45:00,44.81,44.82,44.71,44.72,86234.0,38.8916,38.9003,38.8048,38.8135,86234.0
2016-07-25 09:50:00,44.73,44.8,44.71,44.78,88883.0,38.8221,38.8829,38.8048,38.8655,88883.0
2016-07-25 09:55:00,44.78,44.84,44.76,44.8,43518.0,38.8655,38.9176,38.8482,38.8829,43518.0
2016-07-25 10:00:00,44.79,44.84,44.75,44.8,17430.0,38.8742,38.9176,38.8395,38.8829,17430.0
2016-07-25 10:05:00,44.81,44.89,44.76,44.79,106386.0,38.8916,38.961,38.8482,38.8742,106386.0
2016-07-25 10:10:00,44.78,44.8,44.69,44.72,60738.0,38.8655,38.8829,38.7874,38.8135,60738.0
2016-07-25 10:15:00,44.71,44.74,44.67,44.7,56157.0,38.8048,38.8308,38.7701,38.7961,56157.0
2016-07-25 10:20:00,44.71,44.76,44.69,44.74,81135.0,38.8048,38.8482,38.7874,38.8308,81135.0
2016-07-25 10:25:00,44.74,44.76,44.72,44.74,25738.0,38.8308,38.8482,38.8135,38.8308,25738.0
2016-07-25 10:30:00,44.73,44.76,44.69,44.72,34969.0,38.8221,38.8482,38.7874,38.8135,34969.0
2016-07-25 10:35:00,44.72,44.77,44.72,44.75,12002.0,38.8135,38.8569,38.8135,38.8395,12002.0
2016-07-25 10:40:00,44.76,44.8,44.76,44.76,20778.0,38.8482,38.8829,38.8482,38.8482,20778.0
2016-07-25 10:45:00,44.76,44.84,44.76,44.84,29974.0,38.8482,38.9176,38.8482,38.9176,29974.0
2016-07-25 10:50:00,44.83,44.91,44.83,44.91,51566.0,38.9089,38.9784,38.9089,38.9784,51566.0
2016-07-25 10:55:00,44.91,44.92,44.86,44.88,27312.0,38.9784,38.987,38.935,38.9523,27312.0
2016-07-25 11:00:00,44.88,44.88,44.82,44.83,51834.0,38.9523,38.9523,38.9003,38.9089,51834.0
2016-07-25 11:05:00,44.83,44.83,44.75,44.76,41881.0,38.9089,38.9089,38.8395,38.8482,41881.0
2016-07-25 11:10:00,44.77,44.82,44.76,44.81,90859.0,38.8569,38.9003,38.8482,38.8916,90859.0
2016-07-25 11:15:00,44.81,44.82,44.77,44.82,27013.0,38.8916,38.9003,38.8569,38.9003,27013.0
2016-07-25 11:20:00,44.8,44.86,44.79,44.86,43601.0,38.8829,38.935,38.8742,38.935,43601.0
2016-07-25 11:25:00,44.86,44.88,44.83,44.86,31968.0,38.935,38.9523,38.9089,38.935,31968.0
2016-07-25 11:30:00,44.85,44.88,44.82,44.86,34024.0,38.9263,38.9523,38.9003,38.935,34024.0
2016-07-25 11:35:00,44.86,44.87,44.84,44.86,27503.0,38.935,38.9437,38.9176,38.935,27503.0
2016-07-25 11:40:00,44.86,44.88,44.85,44.86,30216.0,38.935,38.9523,38.9263,38.935,30216.0
2016-07-25 11:45:00,44.87,44.89,44.82,44.85,78124.0,38.9437,38.961,38.9003,38.9263,78124.0
2016-07-25 11:50:00,44.85,44.89,44.84,44.88,33639.0,38.9263,38.961,38.9176,38.9523,33639.0
2016-07-25 11:55:00,44.88,44.88,44.83,44.84,55530.0,38.9523,38.9523,38.9089,38.9176,55530.0
2016-07-25 12:00:00,44.85,44.87,44.82,44.84,34479.0,38.9263,38.9437,38.9003,38.9176,34479.0
2016-07-25 12:05:00,44.84,44.85,44.83,44.83,12406.0,38.9176,38.9263,38.9089,38.9089,12406.0
2016-07-25 12:10:00,44.83,44.83,44.8,44.8,11556.0,38.9089,38.9089,38.8829,38.8829,11556.0
2016-07-25 12:15:00,44.79,44.82,44.79,44.79,14310.0,38.8742,38.9003,38.8742,38.8742,14310.0
2016-07-25 12:20:00,44.8,44.83,44.8,44.8,10122.0,38.8829,38.9089,38.8829,38.8829,10122.0
2016-07-25 12:25:00,44.81,44.83,44.79,44.82,12537.0,38.8916,38.9089,38.8742,38.9003,12537.0
2016-07-25 12:30:00,44.82,44.82,44.81,44.82,6578.0,38.9003,38.9003,38.8916,38.9003,6578.0
2016-07-25 12:35:00,44.82,44.84,44.81,44.83,14627.0,38.9003,38.9176,38.8916,38.9089,14627.0
2016-07-25 12:40:00,44.83,44.85,44.82,44.83,12080.0,38.9089,38.9263,38.9003,38.9089,12080.0
2016-07-25 12:45:00,44.84,44.89,44.84,44.88,11095.0,38.9176,38.961,38.9176,38.9523,11095.0
2016-07-25 12:50:00,44.89,44.89,44.85,44.88,13591.0,38.961,38.961,38.9263,38.9523,13591.0
2016-07-25 12:55:00,44.88,44.9,44.88,44.9,32419.0,38.9523,38.9697,38.9523,38.9697,32419.0
2016-07-25 13:00:00,44.9,44.9,44.85,44.86,20951.0,38.9697,38.9697,38.9263,38.935,20951.0
2016-07-25 13:05:00,44.85,44.86,44.82,44.83,10372.0,38.9263,38.935,38.9003,38.9089,10372.0
2016-07-25 13:10:00,44.83,44.84,44.82,44.83,7109.0,38.9089,38.9176,38.9003,38.9089,7109.0
2016-07-25 13:15:00,44.83,44.89,44.82,44.88,26973.0,38.9089,38.961,38.9003,38.9523,26973.0
2016-07-25 13:20:00,44.88,44.91,44.87,44.91,24737.0,38.9523,38.9784,38.9437,38.9784,24737.0
2016-07-25 13:25:00,44.91,44.92,44.89,44.91,46987.0,38.9784,38.987,38.961,38.9784,46987.0
2016-07-25 13:30:00,44.91,44.91,44.88,44.88,14233.0,38.9784,38.9784,38.9523,38.9523,14233.0
2016-07-25 13:35:00,44.89,44.9,44.88,44.89,12149.0,38.961,38.9697,38.9523,38.961,12149.0
2016-07-25 13:40:00,44.89,44.9,44.87,44.88,13591.0,38.961,38.9697,38.9437,38.9523,13591.0
2016-07-25 13:45:00,44.88,44.89,44.87,44.88,7737.0,38.9523,38.961,38.9437,38.9523,7737.0
2016-07-25 13:50:00,44.88,44.89,44.88,44.89,35607.0,38.9523,38.961,38.9523,38.961,35607.0
2016-07-25 13:55:00,44.88,44.89,44.87,44.88,15013.0,38.9523,38.961,38.9437,38.9523,15013.0
2016-07-25 14:00:00,44.87,44.9,44.87,44.9,6440.0,38.9437,38.9697,38.9437,38.9697,6440.0
2016-07-25 14:05:00,44.91,44.93,44.89,44.93,17081.0,38.9784,38.9957,38.961,38.9957,17081.0
2016-07-25 14:10:00,44.92,44.93,44.91,44.93,16109.0,38.987,38.9957,38.9784,38.9957,16109.0
2016-07-25 14:15:00,44.93,44.94,44.91,44.91,10800.0,38.9957,39.0044,38.9784,38.9784,10800.0
2016-07-25 14:20:00,44.91,44.93,44.91,44.93,2700.0,38.9784,38.9957,38.9784,38.9957,2700.0
2016-07-25 14:25:00,44.92,44.94,44.92,44.94,20737.0,38.987,39.0044,38.987,39.0044,20737.0
2016-07-25 14:30:00,44.93,44.94,44.92,44.92,6208.0,38.9957,39.0044,38.987,38.987,6208.0
2016-07-25 14:35:00,44.93,44.94,44.91,44.92,14392.0,38.9957,39.0044,38.9784,38.987,14392.0
2016-07-25 14:40:00,44.91,44.93,44.91,44.92,16189.0,38.9784,38.9957,38.9784,38.987,16189.0
2016-07-25 14:45:00,44.91,44.94,44.9,44.94,14455.0,38.9784,39.0044,38.9697,39.0044,14455.0
2016-07-25 14:50:00,44.94,44.95,44.93,44.93,12267.0,39.0044,39.0131,38.9957,38.9957,12267.0
2016-07-25 14:55:00,44.93,44.93,44.91,44.92,19504.0,38.9957,38.9957,38.9784,38.987,19504.0
2016-07-25 15:00:00,44.92,44.93,44.92,44.93,11224.0,38.987,38.9957,38.987,38.9957,11224.0
2016-07-25 15:05:00,44.92,44.92,44.88,44.89,18687.0,38.987,38.987,38.9523,38.961,18687.0
2016-07-25 15:10:00,44.88,44.9,44.87,44.88,20710.0,38.9523,38.9697,38.9437,38.9523,20710.0
2016-07-25 15:15:00,44.87,44.88,44.85,44.85,24446.0,38.9437,38.9523,38.9263,38.9263,24446.0
2016-07-25 15:20:00,44.85,44.87,44.85,44.87,13883.0,38.9263,38.9437,38.9263,38.9437,13883.0
2016-07-25 15:25:00,44.87,44.89,44.86,44.89,17735.0,38.9437,38.961,38.935,38.961,17735.0
2016-07-25 15:30:00,44.9,44.9,44.88,44.89,22203.0,38.9697,38.9697,38.9523,38.961,22203.0
2016-07-25 15:35:00,44.89,44.9,44.88,44.9,55020.0,38.961,38.9697,38.9523,38.9697,55020.0
2016-07-25 15:40:00,44.9,44.91,44.89,44.89,41217.0,38.9697,38.9784,38.961,38.961,41217.0
2016-07-25 15:45:00,44.89,44.91,44.88,44.9,35736.0,38.961,38.9784,38.9523,38.9697,35736.0
2016-07-25 15:50:00,44.9,44.9,44.88,44.89,22548.0,38.9697,38.9697,38.9523,38.961,22548.0
2016-07-25 15:55:00,44.89,44.93,44.88,44.92,285743.0,38.961,38.9957,38.9523,38.987,285743.0
2016-07-26 09:30:00,45.05,45.14,45.01,45.13,65502.0,39.0999,39.178,39.0652,39.1693,65502.0
2016-07-26 09:35:00,45.13,45.21,45.13,45.2,123867.0,39.1693,39.2387,39.1693,39.2301,123867.0
2016-07-26 09:40:00,45.2,45.34,45.2,45.33,67739.0,39.2301,39.3516,39.2301,39.3429,67739.0
2016-07-26 09:45:00,45.34,45.45,45.33,45.42,175631.0,39.3516,39.447,39.3429,39.421,175631.0
2016-07-26 09:50:00,45.43,45.44,45.34,45.36,36509.0,39.4297,39.4384,39.3516,39.3689,36509.0
2016-07-26 09:55:00,45.36,45.42,45.34,45.39,66180.0,39.3689,39.421,39.3516,39.395,66180.0
2016-07-26 10:00:00,45.38,45.49,45.38,45.47,486117.0,39.3863,39.4818,39.3863,39.4644,486117.0
2016-07-26 10:05:00,45.47,45.47,45.41,45.41,104658.0,39.4644,39.4644,39.4123,39.4123,104658.0
2016-07-26 10:10:00,45.41,45.43,45.36,45.38,39088.0,39.4123,39.4297,39.3689,39.3863,39088.0
2016-07-26 10:15:00,45.38,45.44,45.37,45.43,85309.0,39.3863,39.4384,39.3776,39.4297,85309.0
2016-07-26 10:20:00,45.43,45.47,45.41,45.45,37584.0,39.4297,39.4644,39.4123,39.447,37584.0
2016-07-26 10:25:00,45.44,45.5,45.44,45.49,264711.0,39.4384,39.4904,39.4384,39.4818,264711.0
2016-07-26 10:30:00,45.49,45.5,45.43,45.46,77080.0,39.4818,39.4904,39.4297,39.4557,77080.0
2016-07-26 10:35:00,45.46,45.47,45.43,45.45,91749.0,39.4557,39.4644,39.4297,39.447,91749.0
2016-07-26 10:40:00,45.46,45.46,45.43,45.46,124842.0,39.4557,39.4557,39.4297,39.4557,124842.0
2016-07-26 10:45:00,45.46,45.48,45.42,45.43,63430.0,39.4557,39.4731,39.421,39.4297,63430.0
2016-07-26 10:50:00,45.41,45.42,45.25,45.26,70894.0,39.4123,39.421,39.2735,39.2821,70894.0
2016-07-26 10:55:00,45.26,45.26,45.11,45.11,202853.0,39.2821,39.2821,39.152,39.152,202853.0
2016-07-26 11:00:00,45.11,45.17,45.09,45.15,63234.0,39.152,39.204,39.1346,39.1867,63234.0
2016-07-26 11:05:00,45.15,45.15,45.09,45.12,23176.0,39.1867,39.1867,39.1346,39.1606,23176.0
2016-07-26 11:10:00,45.12,45.14,45.08,45.12,25994.0,39.1606,39.178,39.1259,39.1606,25994.0
2016-07-26 11:15:00,45.12,45.16,45.12,45.16,51558.0,39.1606,39.1953,39.1606,39.1953,51558.0
2016-07-26 11:20:00,45.15,45.19,45.14,45.19,57143.0,39.1867,39.2214,39.178,39.2214,57143.0
2016-07-26 11:25:00,45.19,45.2,45.12,45.15,47438.0,39.2214,39.2301,39.1606,39.1867,47438.0
2016-07-26 11:30:00,45.15,45.16,45.11,45.16,29591.0,39.1867,39.1953,39.152,39.1953,29591.0
2016-07-26 11:35:00,45.15,45.22,45.15,45.2,21689.0,39.1867,39.2474,39.1867,39.2301,21689.0
2016-07-26 11:40:00,45.2,45.25,45.18,45.19,22526.0,39.2301,39.2735,39.2127,39.2214,22526.0
2016-07-26 11:45:00,45.18,45.27,45.18,45.21,78823.0,39.2127,39.2908,39.2127,39.2387,78823.0
2016-07-26 11:50:00,45.2,45.3,45.2,45.25,64476.0,39.2301,39.3169,39.2301,39.2735,64476.0
2016-07-26 11:55:00,45.26,45.29,45.24,45.27,52856.0,39.2821,39.3082,39.2648,39.2908,52856.0
2016-07-26 12:00:00,45.27,45.29,45.26,45.28,18483.0,39.2908,39.3082,39.2821,39.2995,18483.0
2016-07-26 12:05:00,45.28,45.32,45.28,45.29,68957.0,39.2995,39.3342,39.2995,39.3082,68957.0
2016-07-26 12:10:00,45.3,45.3,45.26,45.28,16510.0,39.3169,39.3169,39.2821,39.2995,16510.0
2016-07-26 12:15:00,45.28,45.29,45.25,45.27,37259.0,39.2995,39.3082,39.2735,39.2908,37259.0
2016-07-26 12:20:00,45.27,45.31,45.27,45.29,23858.0,39.2908,39.3255,39.2908,39.3082,23858.0
2016-07-26 12:25:00,45.29,45.33,45.27,45.27,14875.0,39.3082,39.3429,39.2908,39.2908,14875.0
2016-07-26 12:30:00,45.26,45.31,45.26,45.29,19084.0,39.2821,39.3255,39.2821,39.3082,19084.0
2016-07-26 12:35:00,45.29,45.3,45.26,45.3,26524.0,39.3082,39.3169,39.2821,39.3169,26524.0
2016-07-26 12:40:00,45.3,45.3,45.26,45.29,15687.0,39.3169,39.3169,39.2821,39.3082,15687.0
2016-07-26 12:45:00,45.29,45.29,45.25,45.25,15981.0,39.3082,39.3082,39.2735,39.2735,15981.0
2016-07-26 12:50:00,45.26,45.26,45.23,45.25,24096.0,39.2821,39.2821,39.2561,39.2735,24096.0
2016-07-26 12:55:00,45.24,45.25,45.2,45.22,26532.0,39.2648,39.2735,39.2301,39.2474,26532.0
2016-07-26 13:00:00,45.21,45.26,45.21,45.24,19688.0,39.2387,39.2821,39.2387,39.2648,19688.0
2016-07-26 13:05:00,45.25,45.25,45.22,45.24,21638.0,39.2735,39.2735,39.2474,39.2648,21638.0
2016-07-26 13:10:00,45.23,45.26,45.22,45.23,16548.0,39.2561,39.2821,39.2474,39.2561,16548.0
2016-07-26 13:15:00,45.23,45.25,45.23,45.23,17526.0,39.2561,39.2735,39.2561,39.2561,17526.0
2016-07-26 13:20:00,45.23,45.24,45.15,45.15,26504.0,39.2561,39.2648,39.1867,39.1867,26504.0
2016-07-26 13:25:00,45.15,45.16,45.13,45.15,46359.0,39.1867,39.1953,39.1693,39.1867,46359.0
2016-07-26 13:30:00,45.15,45.17,45.15,45.17,20996.0,39.1867,39.204,39.1867,39.204,20996.0
2016-07-26 13:35:00,45.16,45.23,45.15,45.22,49220.0,39.1953,39.2561,39.1867,39.2474,49220.0
2016-07-26 13:40:00,45.22,45.24,45.2,45.21,27981.0,39.2474,39.2648,39.2301,39.2387,27981.0
2016-07-26 13:45:00,45.21,45.24,45.21,45.22,26086.0,39.2387,39.2648,39.2387,39.2474,26086.0
2016-07-26 13:50:00,45.22,45.23,45.2,45.22,10693.0,39.2474,39.2561,39.2301,39.2474,10693.0
2016-07-26 13:55:00,45.22,45.24,45.21,45.24,24220.0,39.2474,39.2648,39.2387,39.2648,24220.0
2016-07-26 14:00:00,45.25,45.26,45.22,45.23,33155.0,39.2735,39.2821,39.2474,39.2561,33155.0
2016-07-26 14:05:00,45.23,45.23,45.19,45.2,24777.0,39.2561,39.2561,39.2214,39.2301,24777.0
2016-07-26 14:10:00,45.19,45.24,45.19,45.23,42511.0,39.2214,39.2648,39.2214,39.2561,42511.0
2016-07-26 14:15:00,45.23,45.25,45.2,45.25,17508.0,39.2561,39.2735,39.2301,39.2735,17508.0
2016-07-26 14:20:00,45.25,45.29,45.25,45.27,25063.0,39.2735,39.3082,39.2735,39.2908,25063.0
2016-07-26 14:25:00,45.27,45.3,45.26,45.26,13441.0,39.2908,39.3169,39.2821,39.2821,13441.0
2016-07-26 14:30:00,45.27,45.33,45.26,45.31,46345.0,39.2908,39.3429,39.2821,39.3255,46345.0
2016-07-26 14:35:00,45.3,45.31,45.28,45.28,20885.0,39.3169,39.3255,39.2995,39.2995,20885.0
2016-07-26 14:40:00,45.28,45.3,45.27,45.28,23798.0,39.2995,39.3169,39.2908,39.2995,23798.0
2016-07-26 14:45:00,45.28,45.28,45.25,45.26,52132.0,39.2995,39.2995,39.2735,39.2821,52132.0
2016-07-26 14:50:00,45.26,45.29,45.25,45.28,32717.0,39.2821,39.3082,39.2735,39.2995,32717.0
2016-07-26 14:55:00,45.27,45.28,45.26,45.26,11653.0,39.2908,39.2995,39.2821,39.2821,11653.0
2016-07-26 15:00:00,45.27,45.3,45.26,45.28,24959.0,39.2908,39.3169,39.2821,39.2995,24959.0
2016-07-26 15:05:00,45.28,45.28,45.23,45.27,31500.0,39.2995,39.2995,39.2561,39.2908,31500.0
2016-07-26 15:10:00,45.26,45.27,45.22,45.24,144570.0,39.2821,39.2908,39.2474,39.2648,144570.0
2016-07-26 15:15:00,45.24,45.26,45.21,45.21,34432.0,39.2648,39.2821,39.2387,39.2387,34432.0
2016-07-26 15:20:00,45.21,45.24,45.21,45.23,34180.0,39.2387,39.2648,39.2387,39.2561,34180.0
2016-07-26 15:25:00,45.23,45.24,45.21,45.23,104006.0,39.2561,39.2648,39.2387,39.2561,104006.0
2016-07-26 15:30:00,45.24,45.26,45.23,45.26,55397.0,39.2648,39.2821,39.2561,39.2821,55397.0
2016-07-26 15:35:00,45.26,45.28,45.24,45.28,51654.0,39.2821,39.2995,39.2648,39.2995,51654.0
2016-07-26 15:40:00,45.27,45.28,45.26,45.28,28923.0,39.2908,39.2995,39.2821,39.2995,28923.0
2016-07-26 15:45:00,45.28,45.29,45.27,45.29,44199.0,39.2995,39.3082,39.2908,39.3082,44199.0
2016-07-26 15:50:00,45.29,45.29,45.26,45.28,51134.0,39.3082,39.3082,39.2821,39.2995,51134.0
2016-07-26 15:55:00,45.28,45.3,45.23,45.26,643458.0,39.2995,39.3169,39.2561,39.2821,643458.0
2016-07-27 09:30:00,45.29,45.4,45.29,45.37,31551.0,39.3082,39.4036,39.3082,39.3776,31551.0
2016-07-27 09:35:00,45.37,45.4,45.33,45.33,96219.0,39.3776,39.4036,39.3429,39.3429,96219.0
2016-07-27 09:40:00,45.33,45.37,45.27,45.3,116012.0,39.3429,39.3776,39.2908,39.3169,116012.0
2016-07-27 09:45:00,45.3,45.31,45.23,45.3,54955.0,39.3169,39.3255,39.2561,39.3169,54955.0
2016-07-27 09:50:00,45.3,45.35,45.3,45.31,54634.0,39.3169,39.3603,39.3169,39.3255,54634.0
2016-07-27 09:55:00,45.32,45.41,45.32,45.41,119086.0,39.3342,39.4123,39.3342,39.4123,119086.0
2016-07-27 10:00:00,45.41,45.42,45.36,45.4,258965.0,39.4123,39.421,39.3689,39.4036,258965.0
2016-07-27 10:05:00,45.4,45.41,45.3,45.33,706425.0,39.4036,39.4123,39.3169,39.3429,706425.0
2016-07-27 10:10:00,45.33,45.34,45.29,45.29,76529.0,39.3429,39.3516,39.3082,39.3082,76529.0
2016-07-27 10:15:00,45.28,45.35,45.28,45.34,62192.0,39.2995,39.3603,39.2995,39.3516,62192.0
2016-07-27 10:20:00,45.33,45.34,45.24,45.27,40368.0,39.3429,39.3516,39.2648,39.2908,40368.0
2016-07-27 10:25:00,45.26,45.32,45.26,45.29,70634.0,39.2821,39.3342,39.2821,39.3082,70634.0
2016-07-27 10:30:00,45.29,45.3,45.2,45.2,303443.0,39.3082,39.3169,39.2301,39.2301,303443.0
2016-07-27 10:35:00,45.21,45.25,45.14,45.15,61441.0,39.2387,39.2735,39.178,39.1867,61441.0
2016-07-27 10:40:00,45.16,45.16,44.99,45.0,147881.0,39.1953,39.1953,39.0478,39.0565,147881.0
2016-07-27 10:45:00,44.99,45.03,44.99,44.99,104005.0,39.0478,39.0825,39.0478,39.0478,104005.0
2016-07-27 10:50:00,44.99,45.06,44.96,45.02,35500.0,39.0478,39.1086,39.0218,39.0738,35500.0
2016-07-27 10:55:00,45.03,45.08,45.02,45.07,25056.0,39.0825,39.1259,39.0738,39.1172,25056.0
2016-07-27 11:00:00,45.07,45.09,45.03,45.08,74666.0,39.1172,39.1346,39.0825,39.1259,74666.0
2016-07-27 11:05:00,45.07,45.08,45.04,45.07,12155.0,39.1172,39.1259,39.0912,39.1172,12155.0
2016-07-27 11:10:00,45.06,45.1,45.02,45.03,58244.0,39.1086,39.1433,39.0738,39.0825,58244.0
2016-07-27 11:15:00,45.02,45.09,45.02,45.06,50041.0,39.0738,39.1346,39.0738,39.1086,50041.0
2016-07-27 11:20:00,45.06,45.07,44.99,45.03,106918.0,39.1086,39.1172,39.0478,39.0825,106918.0
2016-07-27 11:25:00,45.05,45.1,45.05,45.08,14400.0,39.0999,39.1433,39.0999,39.1259,14400.0
2016-07-27 11:30:00,45.07,45.07,45.02,45.05,11472.0,39.1172,39.1172,39.0738,39.0999,11472.0
2016-07-27 11:35:00,45.06,45.08,45.02,45.02,9556.0,39.1086,39.1259,39.0738,39.0738,9556.0
2016-07-27 11:40:00,45.03,45.03,44.98,45.01,17091.0,39.0825,39.0825,39.0391,39.0652,17091.0
2016-07-27 11:45:00,45.0,45.0,44.98,44.99,10172.0,39.0565,39.0565,39.0391,39.0478,10172.0
2016-07-27 11:50:00,45.0,45.03,44.98,44.98,8955.0,39.0565,39.0825,39.0391,39.0391,8955.0
2016-07-27 11:55:00,44.97,45.0,44.92,44.94,23463.0,39.0304,39.0565,38.987,39.0044,23463.0
2016-07-27 12:00:00,44.93,44.93,44.88,44.88,13972.0,38.9957,38.9957,38.9523,38.9523,13972.0
2016-07-27 12:05:00,44.87,44.92,44.83,44.91,17592.0,38.9437,38.987,38.9089,38.9784,17592.0
2016-07-27 12:10:00,44.9,44.9,44.86,44.86,5077.0,38.9697,38.9697,38.935,38.935,5077.0
2016-07-27 12:15:00,44.85,44.9,44.84,44.85,18209.0,38.9263,38.9697,38.9176,38.9263,18209.0
2016-07-27 12:20:00,44.86,44.86,44.82,44.84,30715.0,38.935,38.935,38.9003,38.9176,30715.0
2016-07-27 12:25:00,44.83,44.85,44.83,44.84,47224.0,38.9089,38.9263,38.9089,38.9176,47224.0
2016-07-27 12:30:00,44.83,44.85,44.82,44.85,25894.0,38.9089,38.9263,38.9003,38.9263,25894.0
2016-07-27 12:35:00,44.85,44.87,44.84,44.87,27304.0,38.9263,38.9437,38.9176,38.9437,27304.0
2016-07-27 12:40:00,44.87,44.88,44.84,44.85,34352.0,38.9437,38.9523,38.9176,38.9263,34352.0
2016-07-27 12:45:00,44.85,44.86,44.82,44.82,25498.0,38.9263,38.935,38.9003,38.9003,25498.0
2016-07-27 12:50:00,44.82,44.83,44.79,44.8,55750.0,38.9003,38.9089,38.8742,38.8829,55750.0
2016-07-27 12:55:00,44.81,44.83,44.79,44.82,17256.0,38.8916,38.9089,38.8742,38.9003,17256.0
2016-07-27 13:00:00,44.82,44.83,44.8,44.82,23867.0,38.9003,38.9089,38.8829,38.9003,23867.0
2016-07-27 13:05:00,44.82,44.87,44.81,44.85,130443.0,38.9003,38.9437,38.8916,38.9263,130443.0
2016-07-27 13:10:00,44.84,44.84,44.8,44.81,20718.0,38.9176,38.9176,38.8829,38.8916,20718.0
2016-07-27 13:15:00,44.82,44.82,44.8,44.8,29238.0,38.9003,38.9003,38.8829,38.8829,29238.0
2016-07-27 13:20:00,44.8,44.81,44.8,44.81,21557.0,38.8829,38.8916,38.8829,38.8916,21557.0
2016-07-27 13:25:00,44.81,44.82,44.78,44.78,12660.0,38.8916,38.9003,38.8655,38.8655,12660.0
2016-07-27 13:30:00,44.79,44.81,44.76,44.8,12720.0,38.8742,38.8916,38.8482,38.8829,12720.0
2016-07-27 13:35:00,44.8,44.82,44.8,44.8,15817.0,38.8829,38.9003,38.8829,38.8829,15817.0
2016-07-27 13:40:00,44.8,44.82,44.79,44.81,13451.0,38.8829,38.9003,38.8742,38.8916,13451.0
2016-07-27 13:45:00,44.81,44.86,44.81,44.84,23016.0,38.8916,38.935,38.8916,38.9176,23016.0
2016-07-27 13:50:00,44.83,44.83,44.8,44.8,36646.0,38.9089,38.9089,38.8829,38.8829,36646.0
2016-07-27 13:55:00,44.82,44.83,44.8,44.82,30568.0,38.9003,38.9089,38.8829,38.9003,30568.0
2016-07-27 14:00:00,44.8,44.88,44.69,44.82,58770.0,38.8829,38.9523,38.7874,38.9003,58770.0
2016-07-27 14:05:00,44.8,44.84,44.76,44.77,45030.0,38.8829,38.9176,38.8482,38.8569,45030.0
2016-07-27 14:10:00,44.78,44.84,44.72,44.75,135984.0,38.8655,38.9176,38.8135,38.8395,135984.0
2016-07-27 14:15:00,44.75,44.91,44.74,44.88,257064.0,38.8395,38.9784,38.8308,38.9523,257064.0
2016-07-27 14:20:00,44.88,44.92,44.86,44.9,36762.0,38.9523,38.987,38.935,38.9697,36762.0
2016-07-27 14:25:00,44.9,44.9,44.83,44.84,28482.0,38.9697,38.9697,38.9089,38.9176,28482.0
2016-07-27 14:30:00,44.84,44.85,44.82,44.85,77058.0,38.9176,38.9263,38.9003,38.9263,77058.0
2016-07-27 14:35:00,44.86,44.89,44.8,44.83,166636.0,38.935,38.961,38.8829,38.9089,166636.0
2016-07-27 14:40:00,44.83,44.85,44.8,44.85,32735.0,38.9089,38.9263,38.8829,38.9263,32735.0
2016-07-27 14:45:00,44.84,44.85,44.81,44.85,83276.0,38.9176,38.9263,38.8916,38.9263,83276.0
2016-07-27 14:50:00,44.84,44.86,44.82,44.84,177197.0,38.9176,38.935,38.9003,38.9176,177197.0
2016-07-27 14:55:00,44.85,44.9,44.84,44.88,71185.0,38.9263,38.9697,38.9176,38.9523,71185.0
2016-07-27 15:00:00,44.88,44.92,44.88,44.91,46279.0,38.9523,38.987,38.9523,38.9784,46279.0
2016-07-27 15:05:00,44.92,44.96,44.91,44.95,70891.0,38.987,39.0218,38.9784,39.0131,70891.0
2016-07-27 15:10:00,44.95,44.97,44.95,44.96,18807.0,39.0131,39.0304,39.0131,39.0218,18807.0
2016-07-27 15:15:00,44.96,45.0,44.96,44.98,40845.0,39.0218,39.0565,39.0218,39.0391,40845.0
2016-07-27 15:20:00,44.98,44.99,44.96,44.98,23446.0,39.0391,39.0478,39.0218,39.0391,23446.0
2016-07-27 15:25:00,44.97,44.98,44.94,44.96,26116.0,39.0304,39.0391,39.0044,39.0218,26116.0
2016-07-27 15:30:00,44.96,44.98,44.95,44.98,44303.0,39.0218,39.0391,39.0131,39.0391,44303.0
2016-07-27 15:35:00,44.98,45.0,44.97,45.0,57545.0,39.0391,39.0565,39.0304,39.0565,57545.0
2016-07-27 15:40:00,44.99,45.0,44.93,44.95,105344.0,39.0478,39.0565,38.9957,39.0131,105344.0
2016-07-27 15:45:00,44.94,44.94,44.85,44.86,212487.0,39.0044,39.0044,38.9263,38.935,212487.0
2016-07-27 15:50:00,44.86,44.91,44.86,44.91,182649.0,38.935,38.9784,38.935,38.9784,182649.0
2016-07-27 15:55:00,44.9,44.91,44.86,44.88,530172.0,38.9697,38.9784,38.935,38.9523,530172.0
2016-07-28 09:30:00,44.96,45.0,44.73,44.86,69675.0,39.0218,39.0565,38.8221,38.935,69675.0
2016-07-28 09:35:00,44.85,44.85,44.65,44.65,56150.0,38.9263,38.9263,38.7527,38.7527,56150.0
2016-07-28 09:40:00,44.65,44.65,44.59,44.65,42538.0,38.7527,38.7527,38.7006,38.7527,42538.0
2016-07-28 09:45:00,44.65,44.67,44.55,44.61,47370.0,38.7527,38.7701,38.6659,38.718,47370.0
2016-07-28 09:50:00,44.61,44.73,44.61,44.73,35723.0,38.718,38.8221,38.718,38.8221,35723.0
2016-07-28 09:55:00,44.7,44.7,44.59,44.59,11050.0,38.7961,38.7961,38.7006,38.7006,11050.0
2016-07-28 10:00:00,44.61,44.65,44.47,44.5,43454.0,38.718,38.7527,38.5965,38.6225,43454.0
2016-07-28 10:05:00,44.5,44.52,44.46,44.5,30606.0,38.6225,38.6399,38.5878,38.6225,30606.0
2016-07-28 10:10:00,44.5,44.53,44.45,44.47,30949.0,38.6225,38.6486,38.5791,38.5965,30949.0
2016-07-28 10:15:00,44.48,44.5,44.39,44.4,53650.0,38.6052,38.6225,38.527,38.5357,53650.0
2016-07-28 10:20:00,44.4,44.43,44.37,44.42,26419.0,38.5357,38.5618,38.5097,38.5531,26419.0
2016-07-28 10:25:00,44.41,44.47,44.4,44.44,36513.0,38.5444,38.5965,38.5357,38.5704,36513.0
2016-07-28 10:30:00,44.45,44.5,44.43,44.5,27332.0,38.5791,38.6225,38.5618,38.6225,27332.0
2016-07-28 10:35:00,44.51,44.51,44.39,44.41,23809.0,38.6312,38.6312,38.527,38.5444,23809.0
2016-07-28 10:40:00,44.41,44.44,44.39,44.42,9840.0,38.5444,38.5704,38.527,38.5531,9840.0
2016-07-28 10:45:00,44.43,44.48,44.42,44.45,18282.0,38.5618,38.6052,38.5531,38.5791,18282.0
2016-07-28 10:50:00,44.46,44.46,44.41,44.43,26359.0,38.5878,38.5878,38.5444,38.5618,26359.0
2016-07-28 10:55:00,44.4,44.42,44.36,44.37,38184.0,38.5357,38.5531,38.501,38.5097,38184.0
2016-07-28 11:00:00,44.38,44.44,44.38,44.44,25925.0,38.5184,38.5704,38.5184,38.5704,25925.0
2016-07-28 11:05:00,44.44,44.44,44.4,44.41,10355.0,38.5704,38.5704,38.5357,38.5444,10355.0
2016-07-28 11:10:00,44.41,44.51,44.41,44.5,19203.0,38.5444,38.6312,38.5444,38.6225,19203.0
2016-07-28 11:15:00,44.5,44.58,44.5,44.58,28129.0,38.6225,38.692,38.6225,38.692,28129.0
2016-07-28 11:20:00,44.57,44.63,44.56,44.61,71144.0,38.6833,38.7353,38.6746,38.718,71144.0
2016-07-28 11:25:00,44.62,44.66,44.6,44.62,166083.0,38.7267,38.7614,38.7093,38.7267,166083.0
2016-07-28 11:30:00,44.62,44.63,44.56,44.58,22839.0,38.7267,38.7353,38.6746,38.692,22839.0
2016-07-28 11:35:00,44.59,44.6,44.56,44.59,11916.0,38.7006,38.7093,38.6746,38.7006,11916.0
2016-07-28 11:40:00,44.59,44.61,44.58,44.58,17212.0,38.7006,38.718,38.692,38.692,17212.0
2016-07-28 11:45:00,44.58,44.64,44.58,44.59,29530.0,38.692,38.744,38.692,38.7006,29530.0
2016-07-28 11:50:00,44.6,44.63,44.58,44.63,11645.0,38.7093,38.7353,38.692,38.7353,11645.0
2016-07-28 11:55:00,44.64,44.65,44.62,44.64,15706.0,38.744,38.7527,38.7267,38.744,15706.0
2016-07-28 12:00:00,44.65,44.67,44.63,44.65,15768.0,38.7527,38.7701,38.7353,38.7527,15768.0
2016-07-28 12:05:00,44.65,44.65,44.62,44.63,24855.0,38.7527,38.7527,38.7267,38.7353,24855.0
2016-07-28 12:10:00,44.64,44.65,44.63,44.65,15976.0,38.744,38.7527,38.7353,38.7527,15976.0
2016-07-28 12:15:00,44.65,44.66,44.63,44.64,17869.0,38.7527,38.7614,38.7353,38.744,17869.0
2016-07-28 12:20:00,44.64,44.66,44.63,44.63,21444.0,38.744,38.7614,38.7353,38.7353,21444.0
2016-07-28 12:25:00,44.63,44.67,44.62,44.66,33972.0,38.7353,38.7701,38.7267,38.7614,33972.0
2016-07-28 12:30:00,44.65,44.67,44.65,44.66,39211.0,38.7527,38.7701,38.7527,38.7614,39211.0
2016-07-28 12:35:00,44.66,44.66,44.63,44.65,56307.0,38.7614,38.7614,38.7353,38.7527,56307.0
2016-07-28 12:40:00,44.65,44.68,44.64,44.68,51634.0,38.7527,38.7787,38.744,38.7787,51634.0
2016-07-28 12:45:00,44.68,44.69,44.66,44.69,39131.0,38.7787,38.7874,38.7614,38.7874,39131.0
2016-07-28 12:50:00,44.69,44.7,44.68,44.68,63680.0,38.7874,38.7961,38.7787,38.7787,63680.0
2016-07-28 12:55:00,44.68,44.69,44.67,44.69,13688.0,38.7787,38.7874,38.7701,38.7874,13688.0
2016-07-28 13:00:00,44.68,44.72,44.68,44.72,24816.0,38.7787,38.8135,38.7787,38.8135,24816.0
2016-07-28 13:05:00,44.72,44.74,44.72,44.73,26277.0,38.8135,38.8308,38.8135,38.8221,26277.0
2016-07-28 13:10:00,44.73,44.74,44.71,44.74,11712.0,38.8221,38.8308,38.8048,38.8308,11712.0
2016-07-28 13:15:00,44.74,44.76,44.74,44.76,14555.0,38.8308,38.8482,38.8308,38.8482,14555.0
2016-07-28 13:20:00,44.76,44.76,44.72,44.73,5366.0,38.8482,38.8482,38.8135,38.8221,5366.0
2016-07-28 13:25:00,44.72,44.75,44.71,44.74,19956.0,38.8135,38.8395,38.8048,38.8308,19956.0
2016-07-28 13:30:00,44.75,44.75,44.73,44.74,10206.0,38.8395,38.8395,38.8221,38.8308,10206.0
2016-07-28 13:35:00,44.74,44.77,44.73,44.77,8001.0,38.8308,38.8569,38.8221,38.8569,8001.0
2016-07-28 13:40:00,44.77,44.77,44.74,44.74,8100.0,38.8569,38.8569,38.8308,38.8308,8100.0
2016-07-28 13:45:00,44.75,44.76,44.74,44.74,17881.0,38.8395,38.8482,38.8308,38.8308,17881.0
2016-07-28 13:50:00,44.74,44.76,44.73,44.74,18564.0,38.8308,38.8482,38.8221,38.8308,18564.0
2016-07-28 13:55:00,44.73,44.8,44.73,44.79,14159.0,38.8221,38.8829,38.8221,38.8742,14159.0
2016-07-28 14:00:00,44.8,44.83,44.8,44.82,14042.0,38.8829,38.9089,38.8829,38.9003,14042.0
2016-07-28 14:05:00,44.83,44.85,44.82,44.85,5651.0,38.9089,38.9263,38.9003,38.9263,5651.0
2016-07-28 14:10:00,44.85,44.85,44.81,44.82,12991.0,38.9263,38.9263,38.8916,38.9003,12991.0
2016-07-28 14:15:00,44.81,44.85,44.81,44.82,32376.0,38.8916,38.9263,38.8916,38.9003,32376.0
2016-07-28 14:20:00,44.81,44.84,44.79,44.84,38819.0,38.8916,38.9176,38.8742,38.9176,38819.0
2016-07-28 14:25:00,44.84,44.85,44.81,44.84,25311.0,38.9176,38.9263,38.8916,38.9176,25311.0
2016-07-28 14:30:00,44.84,44.86,44.83,44.84,15985.0,38.9176,38.935,38.9089,38.9176,15985.0
2016-07-28 14:35:00,44.84,44.87,44.83,44.86,13437.0,38.9176,38.9437,38.9089,38.935,13437.0
2016-07-28 14:40:00,44.87,44.87,44.84,44.85,16863.0,38.9437,38.9437,38.9176,38.9263,16863.0
2016-07-28 14:45:00,44.86,44.86,44.81,44.81,29785.0,38.935,38.935,38.8916,38.8916,29785.0
2016-07-28 14:50:00,44.82,44.86,44.82,44.83,22909.0,38.9003,38.935,38.9003,38.9089,22909.0
2016-07-28 14:55:00,44.83,44.83,44.81,44.81,18750.0,38.9089,38.9089,38.8916,38.8916,18750.0
2016-07-28 15:00:00,44.81,44.83,44.81,44.82,21210.0,38.8916,38.9089,38.8916,38.9003,21210.0
2016-07-28 15:05:00,44.81,44.82,44.79,44.81,68111.0,38.8916,38.9003,38.8742,38.8916,68111.0
2016-07-28 15:10:00,44.81,44.84,44.81,44.83,26854.0,38.8916,38.9176,38.8916,38.9089,26854.0
2016-07-28 15:15:00,44.82,44.84,44.82,44.83,13053.0,38.9003,38.9176,38.9003,38.9089,13053.0
2016-07-28 15:20:00,44.83,44.84,44.81,44.82,34443.0,38.9089,38.9176,38.8916,38.9003,34443.0
2016-07-28 15:25:00,44.82,44.83,44.81,44.82,17731.0,38.9003,38.9089,38.8916,38.9003,17731.0
2016-07-28 15:30:00,44.81,44.84,44.81,44.84,45826.0,38.8916,38.9176,38.8916,38.9176,45826.0
2016-07-28 15:35:00,44.84,44.85,44.83,44.85,30365.0,38.9176,38.9263,38.9089,38.9263,30365.0
2016-07-28 15:40:00,44.84,44.87,44.83,44.87,28631.0,38.9176,38.9437,38.9089,38.9437,28631.0
2016-07-28 15:45:00,44.86,44.88,44.85,44.87,35789.0,38.935,38.9523,38.9263,38.9437,35789.0
2016-07-28 15:50:00,44.87,44.88,44.84,44.86,101361.0,38.9437,38.9523,38.9176,38.935,101361.0
2016-07-28 15:55:00,44.85,44.87,44.82,44.85,98364.0,38.9263,38.9437,38.9003,38.9263,98364.0
2016-07-29 09:30:00,44.58,44.83,44.58,44.78,27978.0,38.692,38.9089,38.692,38.8655,27978.0
2016-07-29 09:35:00,44.78,44.81,44.75,44.8,55261.0,38.8655,38.8916,38.8395,38.8829,55261.0
2016-07-29 09:40:00,44.8,44.81,44.69,44.7,21499.0,38.8829,38.8916,38.7874,38.7961,21499.0
2016-07-29 09:45:00,44.71,44.72,44.57,44.59,111915.0,38.8048,38.8135,38.6833,38.7006,111915.0
2016-07-29 09:50:00,44.6,44.67,44.55,44.55,49016.0,38.7093,38.7701,38.6659,38.6659,49016.0
2016-07-29 09:55:00,44.56,44.64,44.56,44.64,44046.0,38.6746,38.744,38.6746,38.744,44046.0
2016-07-29 10:00:00,44.62,44.65,44.55,44.57,67860.0,38.7267,38.7527,38.6659,38.6833,67860.0
2016-07-29 10:05:00,44.56,44.59,44.52,44.59,36695.0,38.6746,38.7006,38.6399,38.7006,36695.0
2016-07-29 10:10:00,44.57,44.66,44.54,44.64,41201.0,38.6833,38.7614,38.6572,38.744,41201.0
2016-07-29 10:15:00,44.65,44.65,44.59,44.62,52524.0,38.7527,38.7527,38.7006,38.7267,52524.0
2016-07-29 10:20:00,44.62,44.68,44.62,44.66,44959.0,38.7267,38.7787,38.7267,38.7614,44959.0
2016-07-29 10:25:00,44.64,44.66,44.6,44.61,21653.0,38.744,38.7614,38.7093,38.718,21653.0
2016-07-29 10:30:00,44.61,44.63,44.58,44.59,24834.0,38.718,38.7353,38.692,38.7006,24834.0
2016-07-29 10:35:00,44.59,44.71,44.59,44.71,61735.0,38.7006,38.8048,38.7006,38.8048,61735.0
2016-07-29 10:40:00,44.71,44.72,44.62,44.63,46834.0,38.8048,38.8135,38.7267,38.7353,46834.0
2016-07-29 10:45:00,44.63,44.67,44.62,44.64,50604.0,38.7353,38.7701,38.7267,38.744,50604.0
2016-07-29 10:50:00,44.64,44.68,44.64,44.68,52589.0,38.744,38.7787,38.744,38.7787,52589.0
2016-07-29 10:55:00,44.69,44.69,44.65,44.68,24599.0,38.7874,38.7874,38.7527,38.7787,24599.0
2016-07-29 11:00:00,44.69,44.7,44.66,44.68,49618.0,38.7874,38.7961,38.7614,38.7787,49618.0
2016-07-29 11:05:00,44.69,44.73,44.67,44.7,96245.0,38.7874,38.8221,38.7701,38.7961,96245.0
2016-07-29 11:10:00,44.7,44.8,44.69,44.79,29988.0,38.7961,38.8829,38.7874,38.8742,29988.0
2016-07-29 11:15:00,44.78,44.79,44.75,44.75,40595.0,38.8655,38.8742,38.8395,38.8395,40595.0
2016-07-29 11:20:00,44.75,44.76,44.73,44.74,28604.0,38.8395,38.8482,38.8221,38.8308,28604.0
2016-07-29 11:25:00,44.74,44.77,44.74,44.76,26687.0,38.8308,38.8569,38.8308,38.8482,26687.0
2016-07-29 11:30:00,44.76,44.79,44.75,44.78,27833.0,38.8482,38.8742,38.8395,38.8655,27833.0
2016-07-29 11:35:00,44.78,44.87,44.78,44.87,38047.0,38.8655,38.9437,38.8655,38.9437,38047.0
2016-07-29 11:40:00,44.86,44.87,44.83,44.87,128677.0,38.935,38.9437,38.9089,38.9437,128677.0
2016-07-29 11:45:00,44.87,44.88,44.83,44.85,31743.0,38.9437,38.9523,38.9089,38.9263,31743.0
2016-07-29 11:50:00,44.84,44.89,44.82,44.88,88909.0,38.9176,38.961,38.9003,38.9523,88909.0
2016-07-29 11:55:00,44.88,44.91,44.86,44.88,30704.0,38.9523,38.9784,38.935,38.9523,30704.0
2016-07-29 12:00:00,44.89,44.95,44.87,44.95,40576.0,38.961,39.0131,38.9437,39.0131,40576.0
2016-07-29 12:05:00,44.96,44.97,44.92,44.95,35874.0,39.0218,39.0304,38.987,39.0131,35874.0
2016-07-29 12:10:00,44.96,44.98,44.93,44.97,20597.0,39.0218,39.0391,38.9957,39.0304,20597.0
2016-07-29 12:15:00,44.98,45.02,44.94,44.95,88486.0,39.0391,39.0738,39.0044,39.0131,88486.0
2016-07-29 12:20:00,44.96,44.97,44.92,44.95,23603.0,39.0218,39.0304,38.987,39.0131,23603.0
2016-07-29 12:25:00,44.96,44.99,44.93,44.93,49826.0,39.0218,39.0478,38.9957,38.9957,49826.0
2016-07-29 12:30:00,44.93,44.98,44.92,44.97,37431.0,38.9957,39.0391,38.987,39.0304,37431.0
2016-07-29 12:35:00,44.97,45.0,44.96,44.98,42891.0,39.0304,39.0565,39.0218,39.0391,42891.0
2016-07-29 12:40:00,44.97,44.98,44.9,44.91,22726.0,39.0304,39.0391,38.9697,38.9784,22726.0
2016-07-29 12:45:00,44.92,44.93,44.85,44.86,38154.0,38.987,38.9957,38.9263,38.935,38154.0
2016-07-29 12:50:00,44.86,44.87,44.84,44.87,9030.0,38.935,38.9437,38.9176,38.9437,9030.0
2016-07-29 12:55:00,44.88,44.88,44.85,44.85,40253.0,38.9523,38.9523,38.9263,38.9263,40253.0
2016-07-29 13:00:00,44.84,44.87,44.81,44.87,22915.0,38.9176,38.9437,38.8916,38.9437,22915.0
2016-07-29 13:05:00,44.86,44.89,44.85,44.89,17260.0,38.935,38.961,38.9263,38.961,17260.0
2016-07-29 13:10:00,44.9,44.94,44.89,44.91,23782.0,38.9697,39.0044,38.961,38.9784,23782.0
2016-07-29 13:15:00,44.91,44.91,44.89,44.9,28269.0,38.9784,38.9784,38.961,38.9697,28269.0
2016-07-29 13:20:00,44.91,44.92,44.89,44.9,24779.0,38.9784,38.987,38.961,38.9697,24779.0
2016-07-29 13:25:00,44.9,44.93,44.89,44.93,29311.0,38.9697,38.9957,38.961,38.9957,29311.0
2016-07-29 13:30:00,44.93,44.95,44.91,44.95,20690.0,38.9957,39.0131,38.9784,39.0131,20690.0
2016-07-29 13:35:00,44.95,44.95,44.93,44.94,30851.0,39.0131,39.0131,38.9957,39.0044,30851.0
2016-07-29 13:40:00,44.94,44.95,44.9,44.92,17433.0,39.0044,39.0131,38.9697,38.987,17433.0
2016-07-29 13:45:00,44.91,44.97,44.91,44.96,20820.0,38.9784,39.0304,38.9784,39.0218,20820.0
2016-07-29 13:50:00,44.97,45.01,44.97,45.0,23010.0,39.0304,39.0652,39.0304,39.0565,23010.0
2016-07-29 13:55:00,45.0,45.04,45.0,45.03,27531.0,39.0565,39.0912,39.0565,39.0825,27531.0
2016-07-29 14:00:00,45.02,45.04,45.0,45.04,15969.0,39.0738,39.0912,39.0565,39.0912,15969.0
2016-07-29 14:05:00,45.03,45.05,45.01,45.05,20913.0,39.0825,39.0999,39.0652,39.0999,20913.0
2016-07-29 14:10:00,45.05,45.05,45.03,45.05,11544.0,39.0999,39.0999,39.0825,39.0999,11544.0
2016-07-29 14:15:00,45.05,45.05,45.04,45.04,21603.0,39.0999,39.0999,39.0912,39.0912,21603.0
2016-07-29 14:20:00,45.04,45.07,45.02,45.06,24603.0,39.0912,39.1172,39.0738,39.1086,24603.0
2016-07-29 14:25:00,45.07,45.09,45.06,45.08,20965.0,39.1172,39.1346,39.1086,39.1259,20965.0
2016-07-29 14:30:00,45.07,45.08,45.05,45.05,39102.0,39.1172,39.1259,39.0999,39.0999,39102.0
2016-07-29 14:35:00,45.05,45.05,45.0,45.01,24169.0,39.0999,39.0999,39.0565,39.0652,24169.0
2016-07-29 14:40:00,45.01,45.03,45.01,45.01,13550.0,39.0652,39.0825,39.0652,39.0652,13550.0
2016-07-29 14:45:00,45.01,45.04,44.99,45.04,102416.0,39.0652,39.0912,39.0478,39.0912,102416.0
2016-07-29 14:50:00,45.03,45.08,45.03,45.07,11392.0,39.0825,39.1259,39.0825,39.1172,11392.0
2016-07-29 14:55:00,45.07,45.08,45.05,45.07,19996.0,39.1172,39.1259,39.0999,39.1172,19996.0
2016-07-29 15:00:00,45.07,45.07,45.04,45.06,29231.0,39.1172,39.1172,39.0912,39.1086,29231.0
2016-07-29 15:05:00,45.05,45.07,45.0,45.07,131126.0,39.0999,39.1172,39.0565,39.1172,131126.0
2016-07-29 15:10:00,45.06,45.09,45.04,45.06,43567.0,39.1086,39.1346,39.0912,39.1086,43567.0
2016-07-29 15:15:00,45.06,45.08,45.04,45.07,82366.0,39.1086,39.1259,39.0912,39.1172,82366.0
2016-07-29 15:20:00,45.07,45.1,45.06,45.07,93628.0,39.1172,39.1433,39.1086,39.1172,93628.0
2016-07-29 15:25:00,45.08,45.1,45.06,45.08,35259.0,39.1259,39.1433,39.1086,39.1259,35259.0
2016-07-29 15:30:00,45.08,45.11,45.06,45.09,58625.0,39.1259,39.152,39.1086,39.1346,58625.0
2016-07-29 15:35:00,45.09,45.1,45.07,45.07,60316.0,39.1346,39.1433,39.1172,39.1172,60316.0
2016-07-29 15:40:00,45.07,45.11,45.07,45.09,72991.0,39.1172,39.152,39.1172,39.1346,72991.0
2016-07-29 15:45:00,45.1,45.14,45.09,45.14,88325.0,39.1433,39.178,39.1346,39.178,88325.0
2016-07-29 15:50:00,45.14,45.15,45.09,45.09,117754.0,39.178,39.1867,39.1346,39.1346,117754.0
2016-07-29 15:55:00,45.1,45.1,45.07,45.08,145051.0,39.1433,39.1433,39.1172,39.1259,145051.0
2016-08-01 09:30:00,45.03,45.08,44.99,44.99,37427.0,39.0825,39.1259,39.0478,39.0478,37427.0
2016-08-01 09:35:00,44.99,45.0,44.76,44.77,56478.0,39.0478,39.0565,38.8482,38.8569,56478.0
2016-08-01 09:40:00,44.75,44.82,44.68,44.81,88952.0,38.8395,38.9003,38.7787,38.8916,88952.0
2016-08-01 09:45:00,44.81,44.87,44.75,44.77,56689.0,38.8916,38.9437,38.8395,38.8569,56689.0
2016-08-01 09:50:00,44.77,44.9,44.77,44.9,50543.0,38.8569,38.9697,38.8569,38.9697,50543.0
2016-08-01 09:55:00,44.89,44.94,44.85,44.94,29451.0,38.961,39.0044,38.9263,39.0044,29451.0
2016-08-01 10:00:00,44.93,44.98,44.9,44.95,68076.0,38.9957,39.0391,38.9697,39.0131,68076.0
2016-08-01 10:05:00,44.95,45.04,44.91,45.0,113937.0,39.0131,39.0912,38.9784,39.0565,113937.0
2016-08-01 10:10:00,45.0,45.03,44.93,44.95,137273.0,39.0565,39.0825,38.9957,39.0131,137273.0
2016-08-01 10:15:00,44.96,45.11,44.95,45.1,53577.0,39.0218,39.152,39.0131,39.1433,53577.0
2016-08-01 10:20:00,45.1,45.1,45.01,45.01,164845.0,39.1433,39.1433,39.0652,39.0652,164845.0
2016-08-01 10:25:00,45.02,45.11,45.01,45.09,89690.0,39.0738,39.152,39.0652,39.1346,89690.0
2016-08-01 10:30:00,45.09,45.11,45.04,45.06,140796.0,39.1346,39.152,39.0912,39.1086,140796.0
2016-08-01 10:35:00,45.05,45.07,44.95,44.95,43122.0,39.0999,39.1172,39.0131,39.0131,43122.0
2016-08-01 10:40:00,44.95,44.96,44.93,44.96,39206.0,39.0131,39.0218,38.9957,39.0218,39206.0
2016-08-01 10:45:00,44.96,45.0,44.93,45.0,30712.0,39.0218,39.0565,38.9957,39.0565,30712.0
2016-08-01 10:50:00,45.01,45.02,45.0,45.0,23941.0,39.0652,39.0738,39.0565,39.0565,23941.0
2016-08-01 10:55:00,45.0,45.03,44.96,45.01,108411.0,39.0565,39.0825,39.0218,39.0652,108411.0
2016-08-01 11:00:00,45.01,45.05,44.99,45.05,32086.0,39.0652,39.0999,39.0478,39.0999,32086.0
2016-08-01 11:05:00,45.04,45.14,45.04,45.13,31425.0,39.0912,39.178,39.0912,39.1693,31425.0
2016-08-01 11:10:00,45.14,45.18,45.09,45.12,90636.0,39.178,39.2127,39.1346,39.1606,90636.0
2016-08-01 11:15:00,45.11,45.15,45.1,45.13,37143.0,39.152,39.1867,39.1433,39.1693,37143.0
2016-08-01 11:20:00,45.12,45.13,45.08,45.08,23813.0,39.1606,39.1693,39.1259,39.1259,23813.0
2016-08-01 11:25:00,45.08,45.09,44.99,45.0,34010.0,39.1259,39.1346,39.0478,39.0565,34010.0
2016-08-01 11:30:00,45.01,45.07,45.01,45.06,20293.0,39.0652,39.1172,39.0652,39.1086,20293.0
2016-08-01 11:35:00,45.06,45.06,45.02,45.02,18229.0,39.1086,39.1086,39.0738,39.0738,18229.0
2016-08-01 11:40:00,45.03,45.03,44.98,45.02,42933.0,39.0825,39.0825,39.0391,39.0738,42933.0
2016-08-01 11:45:00,45.02,45.04,45.01,45.03,25391.0,39.0738,39.0912,39.0652,39.0825,25391.0
2016-08-01 11:50:00,45.03,45.03,44.93,44.94,53679.0,39.0825,39.0825,38.9957,39.0044,53679.0
2016-08-01 11:55:00,44.93,44.94,44.89,44.91,18055.0,38.9957,39.0044,38.961,38.9784,18055.0
2016-08-01 12:00:00,44.92,44.97,44.91,44.96,31771.0,38.987,39.0304,38.9784,39.0218,31771.0
2016-08-01 12:05:00,44.95,44.95,44.84,44.86,37508.0,39.0131,39.0131,38.9176,38.935,37508.0
2016-08-01 12:10:00,44.86,44.86,44.78,44.79,32460.0,38.935,38.935,38.8655,38.8742,32460.0
2016-08-01 12:15:00,44.79,44.82,44.77,44.82,38746.0,38.8742,38.9003,38.8569,38.9003,38746.0
2016-08-01 12:20:00,44.81,44.81,44.73,44.75,41941.0,38.8916,38.8916,38.8221,38.8395,41941.0
2016-08-01 12:25:00,44.74,44.79,44.72,44.78,34430.0,38.8308,38.8742,38.8135,38.8655,34430.0
2016-08-01 12:30:00,44.79,44.8,44.76,44.79,53156.0,38.8742,38.8829,38.8482,38.8742,53156.0
2016-08-01 12:35:00,44.79,44.87,44.78,44.87,23939.0,38.8742,38.9437,38.8655,38.9437,23939.0
2016-08-01 12:40:00,44.87,44.89,44.86,44.88,20045.0,38.9437,38.961,38.935,38.9523,20045.0
2016-08-01 12:45:00,44.87,44.89,44.81,44.87,70959.0,38.9437,38.961,38.8916,38.9437,70959.0
2016-08-01 12:50:00,44.87,44.88,44.84,44.87,27121.0,38.9437,38.9523,38.9176,38.9437,27121.0
2016-08-01 12:55:00,44.86,44.89,44.84,44.87,25222.0,38.935,38.961,38.9176,38.9437,25222.0
2016-08-01 13:00:00,44.88,44.9,44.85,44.86,22734.0,38.9523,38.9697,38.9263,38.935,22734.0
2016-08-01 13:05:00,44.86,44.88,44.83,44.87,37138.0,38.935,38.9523,38.9089,38.9437,37138.0
2016-08-01 13:10:00,44.86,44.9,44.85,44.9,25136.0,38.935,38.9697,38.9263,38.9697,25136.0
2016-08-01 13:15:00,44.9,44.93,44.89,44.93,33188.0,38.9697,38.9957,38.961,38.9957,33188.0
2016-08-01 13:20:00,44.93,44.97,44.91,44.97,18942.0,38.9957,39.0304,38.9784,39.0304,18942.0
2016-08-01 13:25:00,44.97,44.97,44.94,44.96,28528.0,39.0304,39.0304,39.0044,39.0218,28528.0
2016-08-01 13:30:00,44.95,44.95,44.91,44.93,33091.0,39.0131,39.0131,38.9784,38.9957,33091.0
2016-08-01 13:35:00,44.94,44.96,44.92,44.94,18447.0,39.0044,39.0218,38.987,39.0044,18447.0
2016-08-01 13:40:00,44.94,44.94,44.89,44.93,23664.0,39.0044,39.0044,38.961,38.9957,23664.0
2016-08-01 13:45:00,44.92,44.94,44.91,44.92,24652.0,38.987,39.0044,38.9784,38.987,24652.0
2016-08-01 13:50:00,44.92,44.93,44.88,44.9,124133.0,38.987,38.9957,38.9523,38.9697,124133.0
2016-08-01 13:55:00,44.9,45.01,44.89,45.0,58078.0,38.9697,39.0652,38.961,39.0565,58078.0
2016-08-01 14:00:00,45.0,45.01,44.97,44.98,42036.0,39.0565,39.0652,39.0304,39.0391,42036.0
2016-08-01 14:05:00,44.98,45.02,44.98,44.98,35356.0,39.0391,39.0738,39.0391,39.0391,35356.0
2016-08-01 14:10:00,44.98,44.99,44.93,44.96,65729.0,39.0391,39.0478,38.9957,39.0218,65729.0
2016-08-01 14:15:00,44.96,44.98,44.93,44.95,56944.0,39.0218,39.0391,38.9957,39.0131,56944.0
2016-08-01 14:20:00,44.96,45.01,44.94,44.99,66059.0,39.0218,39.0652,39.0044,39.0478,66059.0
2016-08-01 14:25:00,45.0,45.01,44.95,44.96,47789.0,39.0565,39.0652,39.0131,39.0218,47789.0
2016-08-01 14:30:00,44.96,44.98,44.94,44.95,41337.0,39.0218,39.0391,39.0044,39.0131,41337.0
2016-08-01 14:35:00,44.95,44.99,44.94,44.98,36210.0,39.0131,39.0478,39.0044,39.0391,36210.0
2016-08-01 14:40:00,44.98,45.0,44.95,44.99,52250.0,39.0391,39.0565,39.0131,39.0478,52250.0
2016-08-01 14:45:00,44.99,45.02,44.98,45.01,59425.0,39.0478,39.0738,39.0391,39.0652,59425.0
2016-08-01 14:50:00,45.01,45.02,44.98,44.98,57515.0,39.0652,39.0738,39.0391,39.0391,57515.0
2016-08-01 14:55:00,44.98,45.01,44.98,45.0,66435.0,39.0391,39.0652,39.0391,39.0565,66435.0
2016-08-01 15:00:00,45.0,45.0,44.98,44.98,40627.0,39.0565,39.0565,39.0391,39.0391,40627.0
2016-08-01 15:05:00,44.98,44.99,44.95,44.96,85520.0,39.0391,39.0478,39.0131,39.0218,85520.0
2016-08-01 15:10:00,44.95,45.02,44.94,44.97,56667.0,39.0131,39.0738,39.0044,39.0304,56667.0
2016-08-01 15:15:00,44.97,44.97,44.9,44.9,61365.0,39.0304,39.0304,38.9697,38.9697,61365.0
2016-08-01 15:20:00,44.9,44.92,44.88,44.91,35522.0,38.9697,38.987,38.9523,38.9784,35522.0
2016-08-01 15:25:00,44.92,44.92,44.88,44.9,42165.0,38.987,38.987,38.9523,38.9697,42165.0
2016-08-01 15:30:00,44.9,44.94,44.89,44.91,33932.0,38.9697,39.0044,38.961,38.9784,33932.0
2016-08-01 15:35:00,44.93,44.94,44.91,44.94,45562.0,38.9957,39.0044,38.9784,39.0044,45562.0
2016-08-01 15:40:00,44.93,44.94,44.92,44.93,46399.0,38.9957,39.0044,38.987,38.9957,46399.0
2016-08-01 15:45:00,44.94,44.96,44.9,44.91,64873.0,39.0044,39.0218,38.9697,38.9784,64873.0
2016-08-01 15:50:00,44.9,44.91,44.88,44.9,31853.0,38.9697,38.9784,38.9523,38.9697,31853.0
2016-08-01 15:55:00,44.9,44.95,44.88,44.93,230728.0,38.9697,39.0131,38.9523,38.9957,230728.0
2016-08-02 09:30:00,44.8,45.0,44.76,44.8,84580.0,38.8829,39.0565,38.8482,38.8829,84580.0
2016-08-02 09:35:00,44.81,44.82,44.71,44.71,90602.0,38.8916,38.9003,38.8048,38.8048,90602.0
2016-08-02 09:40:00,44.71,44.74,44.62,44.65,166417.0,38.8048,38.8308,38.7267,38.7527,166417.0
2016-08-02 09:45:00,44.65,44.72,44.64,44.67,98796.0,38.7527,38.8135,38.744,38.7701,98796.0
2016-08-02 09:50:00,44.67,44.71,44.6,44.62,77605.0,38.7701,38.8048,38.7093,38.7267,77605.0
2016-08-02 09:55:00,44.62,44.64,44.51,44.52,164106.0,38.7267,38.744,38.6312,38.6399,164106.0
2016-08-02 10:00:00,44.52,44.54,44.46,44.48,109420.0,38.6399,38.6572,38.5878,38.6052,109420.0
2016-08-02 10:05:00,44.48,44.49,44.35,44.35,80454.0,38.6052,38.6138,38.4923,38.4923,80454.0
2016-08-02 10:10:00,44.34,44.35,44.25,44.3,317387.0,38.4837,38.4923,38.4055,38.4489,317387.0
2016-08-02 10:15:00,44.3,44.3,44.16,44.19,119324.0,38.4489,38.4489,38.3274,38.3535,119324.0
2016-08-02 10:20:00,44.19,44.24,44.17,44.18,470273.0,38.3535,38.3969,38.3361,38.3448,470273.0
2016-08-02 10:25:00,44.18,44.18,44.09,44.1,378220.0,38.3448,38.3448,38.2667,38.2754,378220.0
2016-08-02 10:30:00,44.11,44.15,44.06,44.06,89324.0,38.284,38.3187,38.2406,38.2406,89324.0
2016-08-02 10:35:00,44.06,44.07,43.99,43.99,73175.0,38.2406,38.2493,38.1799,38.1799,73175.0
2016-08-02 10:40:00,43.99,43.99,43.91,43.91,266069.0,38.1799,38.1799,38.1104,38.1104,266069.0
2016-08-02 10:45:00,43.91,43.92,43.86,43.87,181300.0,38.1104,38.1191,38.067,38.0757,181300.0
2016-08-02 10:50:00,43.87,43.94,43.87,43.9,104302.0,38.0757,38.1365,38.0757,38.1018,104302.0
2016-08-02 10:55:00,43.9,43.9,43.82,43.83,338805.0,38.1018,38.1018,38.0323,38.041,338805.0
2016-08-02 11:00:00,43.83,43.87,43.81,43.86,183430.0,38.041,38.0757,38.0237,38.067,183430.0
2016-08-02 11:05:00,43.86,43.95,43.86,43.95,45967.0,38.067,38.1452,38.067,38.1452,45967.0
2016-08-02 11:10:00,43.95,43.95,43.91,43.94,46054.0,38.1452,38.1452,38.1104,38.1365,46054.0
2016-08-02 11:15:00,43.94,43.96,43.89,43.93,56668.0,38.1365,38.1538,38.0931,38.1278,56668.0
2016-08-02 11:20:00,43.93,44.01,43.93,44.0,58086.0,38.1278,38.1972,38.1278,38.1886,58086.0
2016-08-02 11:25:00,44.01,44.02,43.97,43.97,56151.0,38.1972,38.2059,38.1625,38.1625,56151.0
2016-08-02 11:30:00,43.97,44.01,43.96,44.01,75799.0,38.1625,38.1972,38.1538,38.1972,75799.0
2016-08-02 11:35:00,44.01,44.02,43.96,43.97,134278.0,38.1972,38.2059,38.1538,38.1625,134278.0
2016-08-02 11:40:00,43.97,44.01,43.96,43.97,46036.0,38.1625,38.1972,38.1538,38.1625,46036.0
2016-08-02 11:45:00,43.97,43.99,43.93,43.99,23745.0,38.1625,38.1799,38.1278,38.1799,23745.0
2016-08-02 11:50:00,44.0,44.01,43.96,44.0,97356.0,38.1886,38.1972,38.1538,38.1886,97356.0
2016-08-02 11:55:00,43.99,43.99,43.87,43.88,191075.0,38.1799,38.1799,38.0757,38.0844,191075.0
2016-08-02 12:00:00,43.87,43.94,43.87,43.92,57914.0,38.0757,38.1365,38.0757,38.1191,57914.0
2016-08-02 12:05:00,43.91,43.92,43.86,43.91,145511.0,38.1104,38.1191,38.067,38.1104,145511.0
2016-08-02 12:10:00,43.92,43.95,43.89,43.95,58659.0,38.1191,38.1452,38.0931,38.1452,58659.0
2016-08-02 12:15:00,43.96,43.98,43.94,43.95,34168.0,38.1538,38.1712,38.1365,38.1452,34168.0
2016-08-02 12:20:00,43.96,43.96,43.91,43.93,37604.0,38.1538,38.1538,38.1104,38.1278,37604.0
2016-08-02 12:25:00,43.93,43.95,43.91,43.95,40391.0,38.1278,38.1452,38.1104,38.1452,40391.0
2016-08-02 12:30:00,43.95,43.96,43.92,43.94,73323.0,38.1452,38.1538,38.1191,38.1365,73323.0
2016-08-02 12:35:00,43.93,43.93,43.87,43.88,36634.0,38.1278,38.1278,38.0757,38.0844,36634.0
2016-08-02 12:40:00,43.89,43.92,43.87,43.91,25792.0,38.0931,38.1191,38.0757,38.1104,25792.0
2016-08-02 12:45:00,43.91,43.91,43.89,43.89,23471.0,38.1104,38.1104,38.0931,38.0931,23471.0
2016-08-02 12:50:00,43.9,43.91,43.89,43.89,117087.0,38.1018,38.1104,38.0931,38.0931,117087.0
2016-08-02 12:55:00,43.88,43.88,43.85,43.86,57797.0,38.0844,38.0844,38.0584,38.067,57797.0
2016-08-02 13:00:00,43.87,43.88,43.83,43.83,37068.0,38.0757,38.0844,38.041,38.041,37068.0
2016-08-02 13:05:00,43.84,43.84,43.79,43.79,70428.0,38.0497,38.0497,38.0063,38.0063,70428.0
2016-08-02 13:10:00,43.79,43.84,43.78,43.8,53910.0,38.0063,38.0497,37.9976,38.015,53910.0
2016-08-02 13:15:00,43.81,43.84,43.81,43.84,31887.0,38.0237,38.0497,38.0237,38.0497,31887.0
2016-08-02 13:20:00,43.84,43.84,43.81,43.84,31429.0,38.0497,38.0497,38.0237,38.0497,31429.0
2016-08-02 13:25:00,43.84,43.87,43.84,43.87,15768.0,38.0497,38.0757,38.0497,38.0757,15768.0
2016-08-02 13:30:00,43.87,43.89,43.87,43.87,11610.0,38.0757,38.0931,38.0757,38.0757,11610.0
2016-08-02 13:35:00,43.87,43.91,43.85,43.86,41679.0,38.0757,38.1104,38.0584,38.067,41679.0
2016-08-02 13:40:00,43.86,43.86,43.82,43.84,45101.0,38.067,38.067,38.0323,38.0497,45101.0
2016-08-02 13:45:00,43.84,43.87,43.84,43.87,39551.0,38.0497,38.0757,38.0497,38.0757,39551.0
2016-08-02 13:50:00,43.87,43.88,43.82,43.83,97897.0,38.0757,38.0844,38.0323,38.041,97897.0
2016-08-02 13:55:00,43.83,43.84,43.81,43.81,28047.0,38.041,38.0497,38.0237,38.0237,28047.0
2016-08-02 14:00:00,43.82,43.87,43.81,43.84,78769.0,38.0323,38.0757,38.0237,38.0497,78769.0
2016-08-02 14:05:00,43.84,43.9,43.81,43.9,58507.0,38.0497,38.1018,38.0237,38.1018,58507.0
2016-08-02 14:10:00,43.91,43.91,43.87,43.91,55100.0,38.1104,38.1104,38.0757,38.1104,55100.0
2016-08-02 14:15:00,43.91,43.92,43.89,43.89,27568.0,38.1104,38.1191,38.0931,38.0931,27568.0
2016-08-02 14:20:00,43.89,43.91,43.86,43.91,40558.0,38.0931,38.1104,38.067,38.1104,40558.0
2016-08-02 14:25:00,43.91,43.95,43.9,43.91,38661.0,38.1104,38.1452,38.1018,38.1104,38661.0
2016-08-02 14:30:00,43.92,43.94,43.91,43.92,54480.0,38.1191,38.1365,38.1104,38.1191,54480.0
2016-08-02 14:35:00,43.92,43.93,43.91,43.91,41812.0,38.1191,38.1278,38.1104,38.1104,41812.0
2016-08-02 14:40:00,43.92,44.0,43.91,44.0,78297.0,38.1191,38.1886,38.1104,38.1886,78297.0
2016-08-02 14:45:00,44.0,44.01,43.95,43.97,51306.0,38.1886,38.1972,38.1452,38.1625,51306.0
2016-08-02 14:50:00,43.96,44.0,43.94,43.94,103888.0,38.1538,38.1886,38.1365,38.1365,103888.0
2016-08-02 14:55:00,43.94,43.96,43.91,43.92,74816.0,38.1365,38.1538,38.1104,38.1191,74816.0
2016-08-02 15:00:00,43.92,43.96,43.92,43.95,81987.0,38.1191,38.1538,38.1191,38.1452,81987.0
2016-08-02 15:05:00,43.94,43.94,43.89,43.91,52645.0,38.1365,38.1365,38.0931,38.1104,52645.0
2016-08-02 15:10:00,43.91,43.91,43.84,43.85,72415.0,38.1104,38.1104,38.0497,38.0584,72415.0
2016-08-02 15:15:00,43.85,43.87,43.84,43.86,103178.0,38.0584,38.0757,38.0497,38.067,103178.0
2016-08-02 15:20:00,43.86,43.89,43.85,43.89,49576.0,38.067,38.0931,38.0584,38.0931,49576.0
2016-08-02 15:25:00,43.89,43.89,43.84,43.84,81897.0,38.0931,38.0931,38.0497,38.0497,81897.0
2016-08-02 15:30:00,43.84,43.87,43.84,43.86,78815.0,38.0497,38.0757,38.0497,38.067,78815.0
2016-08-02 15:35:00,43.86,43.89,43.84,43.87,62605.0,38.067,38.0931,38.0497,38.0757,62605.0
2016-08-02 15:40:00,43.87,43.88,43.81,43.87,147116.0,38.0757,38.0844,38.0237,38.0757,147116.0
2016-08-02 15:45:00,43.87,43.89,43.83,43.84,181319.0,38.0757,38.0931,38.041,38.0497,181319.0
2016-08-02 15:50:00,43.83,43.83,43.79,43.8,157457.0,38.041,38.041,38.0063,38.015,157457.0
2016-08-02 15:55:00,43.8,43.81,43.78,43.79,508283.0,38.015,38.0237,37.9976,38.0063,508283.0
2016-08-03 09:30:00,43.19,43.38,43.05,43.13,703024.0,37.4855,37.6504,37.364,37.4335,703024.0
2016-08-03 09:35:00,43.12,43.24,43.0,43.23,421028.0,37.4248,37.5289,37.3206,37.5203,421028.0
2016-08-03 09:40:00,43.23,43.39,43.21,43.39,218077.0,37.5203,37.6591,37.5029,37.6591,218077.0
2016-08-03 09:45:00,43.39,43.51,43.37,43.48,205206.0,37.6591,37.7633,37.6418,37.7372,205206.0
2016-08-03 09:50:00,43.48,43.57,43.47,43.55,171366.0,37.7372,37.8154,37.7286,37.798,171366.0
2016-08-03 09:55:00,43.55,43.55,43.47,43.52,170096.0,37.798,37.798,37.7286,37.772,170096.0
2016-08-03 10:00:00,43.51,43.65,43.44,43.65,162529.0,37.7633,37.8848,37.7025,37.8848,162529.0
2016-08-03 10:05:00,43.65,43.68,43.57,43.61,165417.0,37.8848,37.9108,37.8154,37.8501,165417.0
2016-08-03 10:10:00,43.61,43.7,43.6,43.69,63597.0,37.8501,37.9282,37.8414,37.9195,63597.0
2016-08-03 10:15:00,43.68,43.8,43.68,43.7,659407.0,37.9108,38.015,37.9108,37.9282,659407.0
2016-08-03 10:20:00,43.7,43.81,43.69,43.74,166790.0,37.9282,38.0237,37.9195,37.9629,166790.0
2016-08-03 10:25:00,43.73,43.78,43.71,43.77,80701.0,37.9542,37.9976,37.9369,37.9889,80701.0
2016-08-03 10:30:00,43.77,43.85,43.69,43.85,230556.0,37.9889,38.0584,37.9195,38.0584,230556.0
2016-08-03 10:35:00,43.85,43.85,43.78,43.84,59973.0,38.0584,38.0584,37.9976,38.0497,59973.0
2016-08-03 10:40:00,43.85,43.89,43.78,43.88,72111.0,38.0584,38.0931,37.9976,38.0844,72111.0
2016-08-03 10:45:00,43.88,43.88,43.79,43.8,33208.0,38.0844,38.0844,38.0063,38.015,33208.0
2016-08-03 10:50:00,43.8,43.86,43.74,43.76,73514.0,38.015,38.067,37.9629,37.9803,73514.0
2016-08-03 10:55:00,43.74,43.76,43.64,43.68,82518.0,37.9629,37.9803,37.8761,37.9108,82518.0
2016-08-03 11:00:00,43.69,43.72,43.66,43.71,23887.0,37.9195,37.9455,37.8935,37.9369,23887.0
2016-08-03 11:05:00,43.72,43.79,43.71,43.73,37023.0,37.9455,38.0063,37.9369,37.9542,37023.0
2016-08-03 11:10:00,43.72,43.79,43.72,43.77,31125.0,37.9455,38.0063,37.9455,37.9889,31125.0
2016-08-03 11:15:00,43.78,43.82,43.77,43.8,22555.0,37.9976,38.0323,37.9889,38.015,22555.0
2016-08-03 11:20:00,43.8,43.91,43.8,43.89,15833.0,38.015,38.1104,38.015,38.0931,15833.0
2016-08-03 11:25:00,43.9,43.9,43.87,43.88,25888.0,38.1018,38.1018,38.0757,38.0844,25888.0
2016-08-03 11:30:00,43.88,43.88,43.85,43.88,35885.0,38.0844,38.0844,38.0584,38.0844,35885.0
2016-08-03 11:35:00,43.87,43.9,43.82,43.86,41768.0,38.0757,38.1018,38.0323,38.067,41768.0
2016-08-03 11:40:00,43.87,43.87,43.81,43.82,12566.0,38.0757,38.0757,38.0237,38.0323,12566.0
2016-08-03 11:45:00,43.82,43.88,43.81,43.86,19207.0,38.0323,38.0844,38.0237,38.067,19207.0
2016-08-03 11:50:00,43.86,43.92,43.85,43.91,20846.0,38.067,38.1191,38.0584,38.1104,20846.0
2016-08-03 11:55:00,43.91,43.93,43.86,43.86,25491.0,38.1104,38.1278,38.067,38.067,25491.0
2016-08-03 12:00:00,43.85,43.89,43.84,43.88,23730.0,38.0584,38.0931,38.0497,38.0844,23730.0
2016-08-03 12:05:00,43.88,43.88,43.86,43.88,9444.0,38.0844,38.0844,38.067,38.0844,9444.0
2016-08-03 12:10:00,43.87,43.9,43.85,43.89,18171.0,38.0757,38.1018,38.0584,38.0931,18171.0
2016-08-03 12:15:00,43.88,43.89,43.86,43.88,42624.0,38.0844,38.0931,38.067,38.0844,42624.0
2016-08-03 12:20:00,43.87,43.88,43.85,43.88,22100.0,38.0757,38.0844,38.0584,38.0844,22100.0
2016-08-03 12:25:00,43.88,43.89,43.84,43.86,27048.0,38.0844,38.0931,38.0497,38.067,27048.0
2016-08-03 12:30:00,43.87,43.92,43.86,43.9,27498.0,38.0757,38.1191,38.067,38.1018,27498.0
2016-08-03 12:35:00,43.91,43.95,43.89,43.95,102155.0,38.1104,38.1452,38.0931,38.1452,102155.0
2016-08-03 12:40:00,43.95,44.05,43.95,44.03,102998.0,38.1452,38.232,38.1452,38.2146,102998.0
2016-08-03 12:45:00,44.04,44.06,44.0,44.02,22856.0,38.2233,38.2406,38.1886,38.2059,22856.0
2016-08-03 12:50:00,44.01,44.08,44.0,44.05,78099.0,38.1972,38.258,38.1886,38.232,78099.0
2016-08-03 12:55:00,44.05,44.1,44.04,44.09,45257.0,38.232,38.2754,38.2233,38.2667,45257.0
2016-08-03 13:00:00,44.09,44.13,44.08,44.11,82995.0,38.2667,38.3014,38.258,38.284,82995.0
2016-08-03 13:05:00,44.11,44.17,44.11,44.16,43214.0,38.284,38.3361,38.284,38.3274,43214.0
2016-08-03 13:10:00,44.17,44.22,44.15,44.21,112710.0,38.3361,38.3795,38.3187,38.3708,112710.0
2016-08-03 13:15:00,44.21,44.21,44.16,44.17,16968.0,38.3708,38.3708,38.3274,38.3361,16968.0
2016-08-03 13:20:00,44.18,44.18,44.15,44.17,64367.0,38.3448,38.3448,38.3187,38.3361,64367.0
2016-08-03 13:25:00,44.18,44.18,44.13,44.15,59243.0,38.3448,38.3448,38.3014,38.3187,59243.0
2016-08-03 13:30:00,44.16,44.2,44.14,44.18,10049.0,38.3274,38.3621,38.3101,38.3448,10049.0
2016-08-03 13:35:00,44.18,44.22,44.17,44.21,52417.0,38.3448,38.3795,38.3361,38.3708,52417.0
2016-08-03 13:40:00,44.21,44.22,44.2,44.21,19819.0,38.3708,38.3795,38.3621,38.3708,19819.0
2016-08-03 13:45:00,44.21,44.24,44.2,44.23,11455.0,38.3708,38.3969,38.3621,38.3882,11455.0
2016-08-03 13:50:00,44.23,44.24,44.15,44.16,47468.0,38.3882,38.3969,38.3187,38.3274,47468.0
2016-08-03 13:55:00,44.16,44.18,44.14,44.18,90329.0,38.3274,38.3448,38.3101,38.3448,90329.0
2016-08-03 14:00:00,44.18,44.22,44.17,44.18,50023.0,38.3448,38.3795,38.3361,38.3448,50023.0
2016-08-03 14:05:00,44.18,44.22,44.16,44.22,42530.0,38.3448,38.3795,38.3274,38.3795,42530.0
2016-08-03 14:10:00,44.23,44.24,44.2,44.2,31833.0,38.3882,38.3969,38.3621,38.3621,31833.0
2016-08-03 14:15:00,44.21,44.22,44.12,44.12,62500.0,38.3708,38.3795,38.2927,38.2927,62500.0
2016-08-03 14:20:00,44.12,44.17,44.11,44.14,34953.0,38.2927,38.3361,38.284,38.3101,34953.0
2016-08-03 14:25:00,44.14,44.15,44.11,44.11,16626.0,38.3101,38.3187,38.284,38.284,16626.0
2016-08-03 14:30:00,44.1,44.22,44.08,44.21,82838.0,38.2754,38.3795,38.258,38.3708,82838.0
2016-08-03 14:35:00,44.21,44.21,44.13,44.17,22105.0,38.3708,38.3708,38.3014,38.3361,22105.0
2016-08-03 14:40:00,44.16,44.2,44.14,44.15,31402.0,38.3274,38.3621,38.3101,38.3187,31402.0
2016-08-03 14:45:00,44.15,44.16,44.13,44.14,81335.0,38.3187,38.3274,38.3014,38.3101,81335.0
2016-08-03 14:50:00,44.15,44.18,44.14,44.18,14481.0,38.3187,38.3448,38.3101,38.3448,14481.0
2016-08-03 14:55:00,44.18,44.2,44.17,44.17,28560.0,38.3448,38.3621,38.3361,38.3361,28560.0
2016-08-03 15:00:00,44.17,44.18,44.15,44.16,24869.0,38.3361,38.3448,38.3187,38.3274,24869.0
2016-08-03 15:05:00,44.16,44.23,44.15,44.21,103913.0,38.3274,38.3882,38.3187,38.3708,103913.0
2016-08-03 15:10:00,44.21,44.23,44.2,44.22,16099.0,38.3708,38.3882,38.3621,38.3795,16099.0
2016-08-03 15:15:00,44.22,44.23,44.2,44.2,33294.0,38.3795,38.3882,38.3621,38.3621,33294.0
2016-08-03 15:20:00,44.2,44.23,44.18,44.21,26892.0,38.3621,38.3882,38.3448,38.3708,26892.0
2016-08-03 15:25:00,44.22,44.25,44.2,44.25,83162.0,38.3795,38.4055,38.3621,38.4055,83162.0
2016-08-03 15:30:00,44.24,44.25,44.19,44.2,44972.0,38.3969,38.4055,38.3535,38.3621,44972.0
2016-08-03 15:35:00,44.21,44.21,44.17,44.21,139147.0,38.3708,38.3708,38.3361,38.3708,139147.0
2016-08-03 15:40:00,44.21,44.21,44.16,44.17,53660.0,38.3708,38.3708,38.3274,38.3361,53660.0
2016-08-03 15:45:00,44.16,44.2,44.16,44.19,119213.0,38.3274,38.3621,38.3274,38.3535,119213.0
2016-08-03 15:50:00,44.19,44.2,44.16,44.17,143854.0,38.3535,38.3621,38.3274,38.3361,143854.0
2016-08-03 15:55:00,44.17,44.24,44.17,44.24,286958.0,38.3361,38.3969,38.3361,38.3969,286958.0
2016-08-04 09:30:00,44.33,44.41,44.12,44.4,114714.0,38.475,38.5444,38.2927,38.5357,114714.0
2016-08-04 09:35:00,44.4,44.54,44.39,44.46,148420.0,38.5357,38.6572,38.527,38.5878,148420.0
2016-08-04 09:40:00,44.47,44.52,44.38,44.47,207524.0,38.5965,38.6399,38.5184,38.5965,207524.0
2016-08-04 09:45:00,44.45,44.46,44.31,44.33,114831.0,38.5791,38.5878,38.4576,38.475,114831.0
2016-08-04 09:50:00,44.33,44.4,44.33,44.34,31798.0,38.475,38.5357,38.475,38.4837,31798.0
2016-08-04 09:55:00,44.34,44.35,44.15,44.17,45430.0,38.4837,38.4923,38.3187,38.3361,45430.0
2016-08-04 10:00:00,44.18,44.2,44.11,44.15,47926.0,38.3448,38.3621,38.284,38.3187,47926.0
2016-08-04 10:05:00,44.14,44.16,43.99,44.0,81030.0,38.3101,38.3274,38.1799,38.1886,81030.0
2016-08-04 10:10:00,44.01,44.09,44.01,44.07,34788.0,38.1972,38.2667,38.1972,38.2493,34788.0
2016-08-04 10:15:00,44.06,44.17,44.06,44.14,140573.0,38.2406,38.3361,38.2406,38.3101,140573.0
2016-08-04 10:20:00,44.15,44.16,44.07,44.12,68333.0,38.3187,38.3274,38.2493,38.2927,68333.0
2016-08-04 10:25:00,44.13,44.14,44.08,44.12,127649.0,38.3014,38.3101,38.258,38.2927,127649.0
2016-08-04 10:30:00,44.13,44.19,44.13,44.17,53710.0,38.3014,38.3535,38.3014,38.3361,53710.0
2016-08-04 10:35:00,44.17,44.23,44.16,44.22,23705.0,38.3361,38.3882,38.3274,38.3795,23705.0
2016-08-04 10:40:00,44.22,44.23,44.13,44.17,104485.0,38.3795,38.3882,38.3014,38.3361,104485.0
2016-08-04 10:45:00,44.17,44.17,44.05,44.07,136417.0,38.3361,38.3361,38.232,38.2493,136417.0
2016-08-04 10:50:00,44.07,44.12,44.05,44.06,21637.0,38.2493,38.2927,38.232,38.2406,21637.0
2016-08-04 10:55:00,44.07,44.15,44.05,44.13,44254.0,38.2493,38.3187,38.232,38.3014,44254.0
2016-08-04 11:00:00,44.12,44.12,44.06,44.1,36100.0,38.2927,38.2927,38.2406,38.2754,36100.0
2016-08-04 11:05:00,44.09,44.09,44.04,44.04,36594.0,38.2667,38.2667,38.2233,38.2233,36594.0
2016-08-04 11:10:00,44.06,44.06,43.95,43.98,32214.0,38.2406,38.2406,38.1452,38.1712,32214.0
2016-08-04 11:15:00,43.98,44.0,43.96,44.0,22687.0,38.1712,38.1886,38.1538,38.1886,22687.0
2016-08-04 11:20:00,44.0,44.09,44.0,44.02,97393.0,38.1886,38.2667,38.1886,38.2059,97393.0
2016-08-04 11:25:00,44.02,44.07,44.01,44.02,41764.0,38.2059,38.2493,38.1972,38.2059,41764.0
2016-08-04 11:30:00,44.03,44.04,43.99,44.02,35899.0,38.2146,38.2233,38.1799,38.2059,35899.0
2016-08-04 11:35:00,44.02,44.03,43.98,44.02,69842.0,38.2059,38.2146,38.1712,38.2059,69842.0
2016-08-04 11:40:00,44.01,44.05,44.01,44.05,28550.0,38.1972,38.232,38.1972,38.232,28550.0
2016-08-04 11:45:00,44.06,44.06,43.99,44.02,28279.0,38.2406,38.2406,38.1799,38.2059,28279.0
2016-08-04 11:50:00,44.02,44.03,43.97,44.0,40478.0,38.2059,38.2146,38.1625,38.1886,40478.0
2016-08-04 11:55:00,43.99,44.05,43.98,44.04,103294.0,38.1799,38.232,38.1712,38.2233,103294.0
2016-08-04 12:00:00,44.04,44.09,44.02,44.07,51650.0,38.2233,38.2667,38.2059,38.2493,51650.0
2016-08-04 12:05:00,44.08,44.11,44.08,44.1,28562.0,38.258,38.284,38.258,38.2754,28562.0
2016-08-04 12:10:00,44.11,44.13,44.08,44.11,34802.0,38.284,38.3014,38.258,38.284,34802.0
2016-08-04 12:15:00,44.1,44.1,44.07,44.09,29227.0,38.2754,38.2754,38.2493,38.2667,29227.0
2016-08-04 12:20:00,44.09,44.11,44.09,44.09,26269.0,38.2667,38.284,38.2667,38.2667,26269.0
2016-08-04 12:25:00,44.09,44.11,44.08,44.1,20365.0,38.2667,38.284,38.258,38.2754,20365.0
2016-08-04 12:30:00,44.1,44.1,44.05,44.07,32283.0,38.2754,38.2754,38.232,38.2493,32283.0
2016-08-04 12:35:00,44.07,44.08,44.05,44.05,32672.0,38.2493,38.258,38.232,38.232,32672.0
2016-08-04 12:40:00,44.06,44.08,44.05,44.06,21356.0,38.2406,38.258,38.232,38.2406,21356.0
2016-08-04 12:45:00,44.06,44.07,44.03,44.04,15291.0,38.2406,38.2493,38.2146,38.2233,15291.0
2016-08-04 12:50:00,44.04,44.09,44.04,44.08,119263.0,38.2233,38.2667,38.2233,38.258,119263.0
2016-08-04 12:55:00,44.08,44.09,44.04,44.04,104619.0,38.258,38.2667,38.2233,38.2233,104619.0
2016-08-04 13:00:00,44.04,44.05,44.01,44.01,25280.0,38.2233,38.232,38.1972,38.1972,25280.0
2016-08-04 13:05:00,44.01,44.03,43.99,44.01,20029.0,38.1972,38.2146,38.1799,38.1972,20029.0
2016-08-04 13:10:00,44.0,44.0,43.98,43.98,15923.0,38.1886,38.1886,38.1712,38.1712,15923.0
2016-08-04 13:15:00,43.98,44.02,43.97,44.01,77406.0,38.1712,38.2059,38.1625,38.1972,77406.0
2016-08-04 13:20:00,44.01,44.02,43.98,43.98,26833.0,38.1972,38.2059,38.1712,38.1712,26833.0
2016-08-04 13:25:00,43.98,44.03,43.97,44.03,37983.0,38.1712,38.2146,38.1625,38.2146,37983.0
2016-08-04 13:30:00,44.05,44.05,44.0,44.03,16296.0,38.232,38.232,38.1886,38.2146,16296.0
2016-08-04 13:35:00,44.02,44.05,44.01,44.05,23086.0,38.2059,38.232,38.1972,38.232,23086.0
2016-08-04 13:40:00,44.05,44.06,44.04,44.06,14555.0,38.232,38.2406,38.2233,38.2406,14555.0
2016-08-04 13:45:00,44.07,44.09,44.06,44.09,35604.0,38.2493,38.2667,38.2406,38.2667,35604.0
2016-08-04 13:50:00,44.09,44.1,44.08,44.1,15895.0,38.2667,38.2754,38.258,38.2754,15895.0
2016-08-04 13:55:00,44.1,44.11,44.08,44.11,27813.0,38.2754,38.284,38.258,38.284,27813.0
2016-08-04 14:00:00,44.11,44.16,44.1,44.15,62144.0,38.284,38.3274,38.2754,38.3187,62144.0
2016-08-04 14:05:00,44.15,44.16,44.13,44.14,11400.0,38.3187,38.3274,38.3014,38.3101,11400.0
2016-08-04 14:10:00,44.15,44.16,44.13,44.14,29203.0,38.3187,38.3274,38.3014,38.3101,29203.0
2016-08-04 14:15:00,44.14,44.14,44.05,44.07,44845.0,38.3101,38.3101,38.232,38.2493,44845.0
2016-08-04 14:20:00,44.06,44.1,44.06,44.1,38240.0,38.2406,38.2754,38.2406,38.2754,38240.0
2016-08-04 14:25:00,44.09,44.1,44.07,44.08,16890.0,38.2667,38.2754,38.2493,38.258,16890.0
2016-08-04 14:30:00,44.08,44.09,44.06,44.09,22439.0,38.258,38.2667,38.2406,38.2667,22439.0
2016-08-04 14:35:00,44.08,44.09,44.06,44.06,15233.0,38.258,38.2667,38.2406,38.2406,15233.0
2016-08-04 14:40:00,44.07,44.09,44.07,44.09,8815.0,38.2493,38.2667,38.2493,38.2667,8815.0
2016-08-04 14:45:00,44.09,44.1,44.07,44.08,9059.0,38.2667,38.2754,38.2493,38.258,9059.0
2016-08-04 14:50:00,44.07,44.08,44.06,44.07,31474.0,38.2493,38.258,38.2406,38.2493,31474.0
2016-08-04 14:55:00,44.07,44.1,44.07,44.08,31700.0,38.2493,38.2754,38.2493,38.258,31700.0
2016-08-04 15:00:00,44.07,44.09,44.06,44.07,28915.0,38.2493,38.2667,38.2406,38.2493,28915.0
2016-08-04 15:05:00,44.07,44.09,44.07,44.08,17527.0,38.2493,38.2667,38.2493,38.258,17527.0
2016-08-04 15:10:00,44.07,44.07,44.06,44.06,6529.0,38.2493,38.2493,38.2406,38.2406,6529.0
2016-08-04 15:15:00,44.06,44.09,44.06,44.08,42127.0,38.2406,38.2667,38.2406,38.258,42127.0
2016-08-04 15:20:00,44.09,44.09,44.06,44.07,14511.0,38.2667,38.2667,38.2406,38.2493,14511.0
2016-08-04 15:25:00,44.07,44.08,44.05,44.08,37208.0,38.2493,38.258,38.232,38.258,37208.0
2016-08-04 15:30:00,44.08,44.08,44.05,44.06,29896.0,38.258,38.258,38.232,38.2406,29896.0
2016-08-04 15:35:00,44.06,44.1,44.06,44.09,49803.0,38.2406,38.2754,38.2406,38.2667,49803.0
2016-08-04 15:40:00,44.09,44.11,44.07,44.09,46002.0,38.2667,38.284,38.2493,38.2667,46002.0
2016-08-04 15:45:00,44.08,44.1,44.07,44.08,60069.0,38.258,38.2754,38.2493,38.258,60069.0
2016-08-04 15:50:00,44.08,44.09,44.07,44.08,158185.0,38.258,38.2667,38.2493,38.258,158185.0
2016-08-04 15:55:00,44.09,44.1,44.06,44.08,198952.0,38.2667,38.2754,38.2406,38.258,198952.0
2016-08-05 09:30:00,44.35,44.56,44.35,44.47,146166.0,38.4923,38.6746,38.4923,38.5965,146166.0
2016-08-05 09:35:00,44.48,44.65,44.48,44.64,155330.0,38.6052,38.7527,38.6052,38.744,155330.0
2016-08-05 09:40:00,44.64,44.76,44.63,44.68,113375.0,38.744,38.8482,38.7353,38.7787,113375.0
2016-08-05 09:45:00,44.69,44.73,44.64,44.71,85574.0,38.7874,38.8221,38.744,38.8048,85574.0
2016-08-05 09:50:00,44.71,44.77,44.7,44.73,77283.0,38.8048,38.8569,38.7961,38.8221,77283.0
2016-08-05 09:55:00,44.73,44.81,44.73,44.78,102711.0,38.8221,38.8916,38.8221,38.8655,102711.0
2016-08-05 10:00:00,44.78,44.86,44.76,44.78,100159.0,38.8655,38.935,38.8482,38.8655,100159.0
2016-08-05 10:05:00,44.77,44.78,44.71,44.71,243979.0,38.8569,38.8655,38.8048,38.8048,243979.0
2016-08-05 10:10:00,44.71,44.75,44.67,44.7,136436.0,38.8048,38.8395,38.7701,38.7961,136436.0
2016-08-05 10:15:00,44.71,44.82,44.71,44.78,139303.0,38.8048,38.9003,38.8048,38.8655,139303.0
2016-08-05 10:20:00,44.79,44.83,44.76,44.81,78987.0,38.8742,38.9089,38.8482,38.8916,78987.0
2016-08-05 10:25:00,44.81,44.82,44.75,44.79,76402.0,38.8916,38.9003,38.8395,38.8742,76402.0
2016-08-05 10:30:00,44.8,44.85,44.8,44.83,25939.0,38.8829,38.9263,38.8829,38.9089,25939.0
2016-08-05 10:35:00,44.83,44.89,44.81,44.81,126908.0,38.9089,38.961,38.8916,38.8916,126908.0
2016-08-05 10:40:00,44.82,44.84,44.79,44.84,37108.0,38.9003,38.9176,38.8742,38.9176,37108.0
2016-08-05 10:45:00,44.84,44.84,44.7,44.71,29569.0,38.9176,38.9176,38.7961,38.8048,29569.0
2016-08-05 10:50:00,44.71,44.77,44.7,44.74,62628.0,38.8048,38.8569,38.7961,38.8308,62628.0
2016-08-05 10:55:00,44.73,44.75,44.7,44.75,19586.0,38.8221,38.8395,38.7961,38.8395,19586.0
2016-08-05 11:00:00,44.74,44.78,44.74,44.74,58622.0,38.8308,38.8655,38.8308,38.8308,58622.0
2016-08-05 11:05:00,44.74,44.77,44.74,44.75,39311.0,38.8308,38.8569,38.8308,38.8395,39311.0
2016-08-05 11:10:00,44.75,44.8,44.74,44.8,37878.0,38.8395,38.8829,38.8308,38.8829,37878.0
2016-08-05 11:15:00,44.8,44.8,44.74,44.79,72505.0,38.8829,38.8829,38.8308,38.8742,72505.0
2016-08-05 11:20:00,44.79,44.8,44.75,44.78,29636.0,38.8742,38.8829,38.8395,38.8655,29636.0
2016-08-05 11:25:00,44.78,44.82,44.78,44.82,20901.0,38.8655,38.9003,38.8655,38.9003,20901.0
2016-08-05 11:30:00,44.82,44.88,44.81,44.88,66917.0,38.9003,38.9523,38.8916,38.9523,66917.0
2016-08-05 11:35:00,44.88,44.91,44.85,44.87,44212.0,38.9523,38.9784,38.9263,38.9437,44212.0
2016-08-05 11:40:00,44.87,44.87,44.84,44.85,32811.0,38.9437,38.9437,38.9176,38.9263,32811.0
2016-08-05 11:45:00,44.84,44.85,44.8,44.8,42410.0,38.9176,38.9263,38.8829,38.8829,42410.0
2016-08-05 11:50:00,44.8,44.84,44.79,44.83,39860.0,38.8829,38.9176,38.8742,38.9089,39860.0
2016-08-05 11:55:00,44.82,44.83,44.8,44.81,27061.0,38.9003,38.9089,38.8829,38.8916,27061.0
2016-08-05 12:00:00,44.82,44.84,44.8,44.83,57901.0,38.9003,38.9176,38.8829,38.9089,57901.0
2016-08-05 12:05:00,44.82,44.87,44.81,44.87,36102.0,38.9003,38.9437,38.8916,38.9437,36102.0
2016-08-05 12:10:00,44.87,44.88,44.87,44.87,16514.0,38.9437,38.9523,38.9437,38.9437,16514.0
2016-08-05 12:15:00,44.88,44.91,44.87,44.88,28054.0,38.9523,38.9784,38.9437,38.9523,28054.0
2016-08-05 12:20:00,44.87,44.92,44.86,44.91,26247.0,38.9437,38.987,38.935,38.9784,26247.0
2016-08-05 12:25:00,44.92,44.93,44.89,44.93,84886.0,38.987,38.9957,38.961,38.9957,84886.0
2016-08-05 12:30:00,44.93,44.97,44.91,44.96,91892.0,38.9957,39.0304,38.9784,39.0218,91892.0
2016-08-05 12:35:00,44.96,44.96,44.9,44.91,25892.0,39.0218,39.0218,38.9697,38.9784,25892.0
2016-08-05 12:40:00,44.91,44.93,44.9,44.92,93154.0,38.9784,38.9957,38.9697,38.987,93154.0
2016-08-05 12:45:00,44.92,44.93,44.9,44.9,21153.0,38.987,38.9957,38.9697,38.9697,21153.0
2016-08-05 12:50:00,44.89,44.91,44.88,44.89,44875.0,38.961,38.9784,38.9523,38.961,44875.0
2016-08-05 12:55:00,44.89,44.91,44.86,44.87,59788.0,38.961,38.9784,38.935,38.9437,59788.0
2016-08-05 13:00:00,44.87,44.92,44.87,44.92,35261.0,38.9437,38.987,38.9437,38.987,35261.0
2016-08-05 13:05:00,44.92,44.92,44.87,44.88,24904.0,38.987,38.987,38.9437,38.9523,24904.0
2016-08-05 13:10:00,44.88,44.9,44.87,44.89,22309.0,38.9523,38.9697,38.9437,38.961,22309.0
2016-08-05 13:15:00,44.89,44.91,44.88,44.9,15047.0,38.961,38.9784,38.9523,38.9697,15047.0
2016-08-05 13:20:00,44.9,44.9,44.87,44.89,14059.0,38.9697,38.9697,38.9437,38.961,14059.0
2016-08-05 13:25:00,44.89,44.89,44.84,44.87,47889.0,38.961,38.961,38.9176,38.9437,47889.0
2016-08-05 13:30:00,44.87,44.88,44.86,44.87,20783.0,38.9437,38.9523,38.935,38.9437,20783.0
2016-08-05 13:35:00,44.86,44.87,44.85,44.86,14364.0,38.935,38.9437,38.9263,38.935,14364.0
2016-08-05 13:40:00,44.85,44.88,44.84,44.88,14961.0,38.9263,38.9523,38.9176,38.9523,14961.0
2016-08-05 13:45:00,44.89,44.91,44.88,44.89,36930.0,38.961,38.9784,38.9523,38.961,36930.0
2016-08-05 13:50:00,44.89,44.93,44.89,44.93,58746.0,38.961,38.9957,38.961,38.9957,58746.0
2016-08-05 13:55:00,44.92,44.93,44.91,44.93,61844.0,38.987,38.9957,38.9784,38.9957,61844.0
2016-08-05 14:00:00,44.93,44.94,44.9,44.91,49756.0,38.9957,39.0044,38.9697,38.9784,49756.0
2016-08-05 14:05:00,44.91,44.94,44.91,44.92,46376.0,38.9784,39.0044,38.9784,38.987,46376.0
2016-08-05 14:10:00,44.93,44.94,44.91,44.91,50005.0,38.9957,39.0044,38.9784,38.9784,50005.0
2016-08-05 14:15:00,44.92,44.92,44.9,44.91,33444.0,38.987,38.987,38.9697,38.9784,33444.0
2016-08-05 14:20:00,44.91,44.91,44.88,44.91,22712.0,38.9784,38.9784,38.9523,38.9784,22712.0
2016-08-05 14:25:00,44.91,44.91,44.89,44.89,24960.0,38.9784,38.9784,38.961,38.961,24960.0
2016-08-05 14:30:00,44.89,44.91,44.88,44.91,111605.0,38.961,38.9784,38.9523,38.9784,111605.0
2016-08-05 14:35:00,44.91,44.92,44.9,44.92,62213.0,38.9784,38.987,38.9697,38.987,62213.0
2016-08-05 14:40:00,44.91,44.92,44.88,44.92,321779.0,38.9784,38.987,38.9523,38.987,321779.0
2016-08-05 14:45:00,44.92,44.93,44.9,44.92,155900.0,38.987,38.9957,38.9697,38.987,155900.0
2016-08-05 14:50:00,44.91,44.94,44.89,44.94,160652.0,38.9784,39.0044,38.961,39.0044,160652.0
2016-08-05 14:55:00,44.93,44.95,44.92,44.95,45203.0,38.9957,39.0131,38.987,39.0131,45203.0
2016-08-05 15:00:00,44.94,44.97,44.94,44.97,66753.0,39.0044,39.0304,39.0044,39.0304,66753.0
2016-08-05 15:05:00,44.97,45.01,44.96,45.01,208994.0,39.0304,39.0652,39.0218,39.0652,208994.0
2016-08-05 15:10:00,45.01,45.01,44.99,45.0,55926.0,39.0652,39.0652,39.0478,39.0565,55926.0
2016-08-05 15:15:00,44.99,45.0,44.97,44.97,85333.0,39.0478,39.0565,39.0304,39.0304,85333.0
2016-08-05 15:20:00,44.98,44.98,44.92,44.94,70761.0,39.0391,39.0391,38.987,39.0044,70761.0
2016-08-05 15:25:00,44.94,44.94,44.91,44.93,60198.0,39.0044,39.0044,38.9784,38.9957,60198.0
2016-08-05 15:30:00,44.93,44.93,44.89,44.91,111557.0,38.9957,38.9957,38.961,38.9784,111557.0
2016-08-05 15:35:00,44.91,44.91,44.88,44.89,115777.0,38.9784,38.9784,38.9523,38.961,115777.0
2016-08-05 15:40:00,44.89,44.9,44.88,44.9,115727.0,38.961,38.9697,38.9523,38.9697,115727.0
2016-08-05 15:45:00,44.9,44.91,44.84,44.84,107391.0,38.9697,38.9784,38.9176,38.9176,107391.0
2016-08-05 15:50:00,44.84,44.87,44.83,44.83,134563.0,38.9176,38.9437,38.9089,38.9089,134563.0
2016-08-05 15:55:00,44.83,44.84,44.79,44.84,687117.0,38.9089,38.9176,38.8742,38.9176,687117.0
2016-08-08 09:30:00,44.83,45.05,44.75,45.03,85069.0,38.9089,39.0999,38.8395,39.0825,85069.0
2016-08-08 09:35:00,45.02,45.14,45.02,45.06,166312.0,39.0738,39.178,39.0738,39.1086,166312.0
2016-08-08 09:40:00,45.07,45.08,44.93,44.98,92952.0,39.1172,39.1259,38.9957,39.0391,92952.0
2016-08-08 09:45:00,44.97,45.02,44.95,44.95,48419.0,39.0304,39.0738,39.0131,39.0131,48419.0
2016-08-08 09:50:00,44.94,44.94,44.83,44.86,75680.0,39.0044,39.0044,38.9089,38.935,75680.0
2016-08-08 09:55:00,44.85,44.9,44.82,44.85,55358.0,38.9263,38.9697,38.9003,38.9263,55358.0
2016-08-08 10:00:00,44.86,44.88,44.8,44.84,86868.0,38.935,38.9523,38.8829,38.9176,86868.0
2016-08-08 10:05:00,44.84,44.89,44.82,44.87,46253.0,38.9176,38.961,38.9003,38.9437,46253.0
2016-08-08 10:10:00,44.87,44.89,44.83,44.85,54247.0,38.9437,38.961,38.9089,38.9263,54247.0
2016-08-08 10:15:00,44.86,44.88,44.8,44.8,32534.0,38.935,38.9523,38.8829,38.8829,32534.0
2016-08-08 10:20:00,44.79,44.79,44.71,44.72,38892.0,38.8742,38.8742,38.8048,38.8135,38892.0
2016-08-08 10:25:00,44.71,44.75,44.7,44.71,57221.0,38.8048,38.8395,38.7961,38.8048,57221.0
2016-08-08 10:30:00,44.69,44.72,44.67,44.68,40307.0,38.7874,38.8135,38.7701,38.7787,40307.0
2016-08-08 10:35:00,44.69,44.73,44.68,44.7,45535.0,38.7874,38.8221,38.7787,38.7961,45535.0
2016-08-08 10:40:00,44.71,44.77,44.7,44.76,41641.0,38.8048,38.8569,38.7961,38.8482,41641.0
2016-08-08 10:45:00,44.76,44.76,44.71,44.73,15873.0,38.8482,38.8482,38.8048,38.8221,15873.0
2016-08-08 10:50:00,44.73,44.74,44.69,44.74,60554.0,38.8221,38.8308,38.7874,38.8308,60554.0
2016-08-08 10:55:00,44.73,44.77,44.73,44.75,137819.0,38.8221,38.8569,38.8221,38.8395,137819.0
2016-08-08 11:00:00,44.75,44.76,44.72,44.74,41708.0,38.8395,38.8482,38.8135,38.8308,41708.0
2016-08-08 11:05:00,44.74,44.78,44.74,44.76,49089.0,38.8308,38.8655,38.8308,38.8482,49089.0
2016-08-08 11:10:00,44.75,44.75,44.72,44.73,19713.0,38.8395,38.8395,38.8135,38.8221,19713.0
2016-08-08 11:15:00,44.73,44.76,44.71,44.74,21959.0,38.8221,38.8482,38.8048,38.8308,21959.0
2016-08-08 11:20:00,44.75,44.78,44.74,44.78,59002.0,38.8395,38.8655,38.8308,38.8655,59002.0
2016-08-08 11:25:00,44.78,44.79,44.77,44.78,20273.0,38.8655,38.8742,38.8569,38.8655,20273.0
2016-08-08 11:30:00,44.78,44.8,44.77,44.79,36942.0,38.8655,38.8829,38.8569,38.8742,36942.0
2016-08-08 11:35:00,44.8,44.81,44.77,44.8,23588.0,38.8829,38.8916,38.8569,38.8829,23588.0
2016-08-08 11:40:00,44.81,44.82,44.79,44.8,27473.0,38.8916,38.9003,38.8742,38.8829,27473.0
2016-08-08 11:45:00,44.8,44.83,44.79,44.8,13614.0,38.8829,38.9089,38.8742,38.8829,13614.0
2016-08-08 11:50:00,44.81,44.83,44.8,44.8,25406.0,38.8916,38.9089,38.8829,38.8829,25406.0
2016-08-08 11:55:00,44.8,44.81,44.77,44.78,35672.0,38.8829,38.8916,38.8569,38.8655,35672.0
2016-08-08 12:00:00,44.79,44.82,44.79,44.81,24944.0,38.8742,38.9003,38.8742,38.8916,24944.0
2016-08-08 12:05:00,44.81,44.82,44.78,44.79,19110.0,38.8916,38.9003,38.8655,38.8742,19110.0
2016-08-08 12:10:00,44.79,44.8,44.78,44.79,11430.0,38.8742,38.8829,38.8655,38.8742,11430.0
2016-08-08 12:15:00,44.78,44.82,44.78,44.8,18044.0,38.8655,38.9003,38.8655,38.8829,18044.0
2016-08-08 12:20:00,44.8,44.81,44.78,44.78,42859.0,38.8829,38.8916,38.8655,38.8655,42859.0
2016-08-08 12:25:00,44.78,44.79,44.77,44.77,16317.0,38.8655,38.8742,38.8569,38.8569,16317.0
2016-08-08 12:30:00,44.78,44.79,44.77,44.78,11117.0,38.8655,38.8742,38.8569,38.8655,11117.0
2016-08-08 12:35:00,44.77,44.79,44.77,44.78,30510.0,38.8569,38.8742,38.8569,38.8655,30510.0
2016-08-08 12:40:00,44.78,44.79,44.74,44.74,39466.0,38.8655,38.8742,38.8308,38.8308,39466.0
2016-08-08 12:45:00,44.74,44.8,44.73,44.78,32773.0,38.8308,38.8829,38.8221,38.8655,32773.0
2016-08-08 12:50:00,44.78,44.8,44.78,44.8,20631.0,38.8655,38.8829,38.8655,38.8829,20631.0
2016-08-08 12:55:00,44.8,44.85,44.8,44.84,25319.0,38.8829,38.9263,38.8829,38.9176,25319.0
2016-08-08 13:00:00,44.84,44.86,44.82,44.86,19300.0,38.9176,38.935,38.9003,38.935,19300.0
2016-08-08 13:05:00,44.85,44.86,44.85,44.86,17699.0,38.9263,38.935,38.9263,38.935,17699.0
2016-08-08 13:10:00,44.86,44.86,44.83,44.84,97901.0,38.935,38.935,38.9089,38.9176,97901.0
2016-08-08 13:15:00,44.85,44.9,44.84,44.9,26728.0,38.9263,38.9697,38.9176,38.9697,26728.0
2016-08-08 13:20:00,44.9,44.9,44.86,44.87,20797.0,38.9697,38.9697,38.935,38.9437,20797.0
2016-08-08 13:25:00,44.86,44.89,44.86,44.89,42814.0,38.935,38.961,38.935,38.961,42814.0
2016-08-08 13:30:00,44.89,44.89,44.86,44.87,14247.0,38.961,38.961,38.935,38.9437,14247.0
2016-08-08 13:35:00,44.87,44.87,44.85,44.85,21360.0,38.9437,38.9437,38.9263,38.9263,21360.0
2016-08-08 13:40:00,44.85,44.86,44.84,44.84,41138.0,38.9263,38.935,38.9176,38.9176,41138.0
2016-08-08 13:45:00,44.83,44.85,44.83,44.84,32735.0,38.9089,38.9263,38.9089,38.9176,32735.0
2016-08-08 13:50:00,44.84,44.85,44.82,44.84,26177.0,38.9176,38.9263,38.9003,38.9176,26177.0
2016-08-08 13:55:00,44.83,44.85,44.8,44.83,214462.0,38.9089,38.9263,38.8829,38.9089,214462.0
2016-08-08 14:00:00,44.83,44.84,44.82,44.82,56496.0,38.9089,38.9176,38.9003,38.9003,56496.0
2016-08-08 14:05:00,44.82,44.84,44.81,44.81,26148.0,38.9003,38.9176,38.8916,38.8916,26148.0
2016-08-08 14:10:00,44.81,44.83,44.81,44.82,16930.0,38.8916,38.9089,38.8916,38.9003,16930.0
2016-08-08 14:15:00,44.82,44.84,44.78,44.8,26530.0,38.9003,38.9176,38.8655,38.8829,26530.0
2016-08-08 14:20:00,44.8,44.8,44.77,44.78,15551.0,38.8829,38.8829,38.8569,38.8655,15551.0
2016-08-08 14:25:00,44.78,44.79,44.76,44.76,30573.0,38.8655,38.8742,38.8482,38.8482,30573.0
2016-08-08 14:30:00,44.76,44.8,44.75,44.79,36090.0,38.8482,38.8829,38.8395,38.8742,36090.0
2016-08-08 14:35:00,44.79,44.81,44.77,44.8,55785.0,38.8742,38.8916,38.8569,38.8829,55785.0
2016-08-08 14:40:00,44.79,44.8,44.77,44.77,5624.0,38.8742,38.8829,38.8569,38.8569,5624.0
2016-08-08 14:45:00,44.77,44.82,44.77,44.81,31269.0,38.8569,38.9003,38.8569,38.8916,31269.0
2016-08-08 14:50:00,44.81,44.81,44.79,44.8,18078.0,38.8916,38.8916,38.8742,38.8829,18078.0
2016-08-08 14:55:00,44.8,44.81,44.79,44.79,17600.0,38.8829,38.8916,38.8742,38.8742,17600.0
2016-08-08 15:00:00,44.79,44.8,44.78,44.79,30875.0,38.8742,38.8829,38.8655,38.8742,30875.0
2016-08-08 15:05:00,44.78,44.81,44.78,44.8,127242.0,38.8655,38.8916,38.8655,38.8829,127242.0
2016-08-08 15:10:00,44.8,44.81,44.79,44.8,18990.0,38.8829,38.8916,38.8742,38.8829,18990.0
2016-08-08 15:15:00,44.8,44.81,44.79,44.8,41501.0,38.8829,38.8916,38.8742,38.8829,41501.0
2016-08-08 15:20:00,44.8,44.81,44.79,44.8,20527.0,38.8829,38.8916,38.8742,38.8829,20527.0
2016-08-08 15:25:00,44.79,44.8,44.79,44.79,11330.0,38.8742,38.8829,38.8742,38.8742,11330.0
2016-08-08 15:30:00,44.79,44.8,44.78,44.78,51484.0,38.8742,38.8829,38.8655,38.8655,51484.0
2016-08-08 15:35:00,44.78,44.79,44.77,44.79,40634.0,38.8655,38.8742,38.8569,38.8742,40634.0
2016-08-08 15:40:00,44.78,44.8,44.77,44.78,44014.0,38.8655,38.8829,38.8569,38.8655,44014.0
2016-08-08 15:45:00,44.78,44.81,44.77,44.8,60628.0,38.8655,38.8916,38.8569,38.8829,60628.0
2016-08-08 15:50:00,44.8,44.81,44.8,44.81,39931.0,38.8829,38.8916,38.8829,38.8916,39931.0
2016-08-08 15:55:00,44.8,44.81,44.78,44.8,101845.0,38.8829,38.8916,38.8655,38.8829,101845.0
2016-08-09 09:30:00,44.54,44.64,44.43,44.48,246634.0,38.6572,38.744,38.5618,38.6052,246634.0
2016-08-09 09:35:00,44.48,44.55,44.4,44.4,108434.0,38.6052,38.6659,38.5357,38.5357,108434.0
2016-08-09 09:40:00,44.41,44.41,44.29,44.31,104120.0,38.5444,38.5444,38.4403,38.4576,104120.0
2016-08-09 09:45:00,44.32,44.34,44.24,44.31,150301.0,38.4663,38.4837,38.3969,38.4576,150301.0
2016-08-09 09:50:00,44.32,44.38,44.3,44.32,59957.0,38.4663,38.5184,38.4489,38.4663,59957.0
2016-08-09 09:55:00,44.33,44.35,44.27,44.32,104242.0,38.475,38.4923,38.4229,38.4663,104242.0
2016-08-09 10:00:00,44.33,44.39,44.25,44.37,86154.0,38.475,38.527,38.4055,38.5097,86154.0
2016-08-09 10:05:00,44.36,44.36,44.28,44.3,84402.0,38.501,38.501,38.4316,38.4489,84402.0
2016-08-09 10:10:00,44.3,44.41,44.3,44.4,74571.0,38.4489,38.5444,38.4489,38.5357,74571.0
2016-08-09 10:15:00,44.39,44.46,44.39,44.4,64858.0,38.527,38.5878,38.527,38.5357,64858.0
2016-08-09 10:20:00,44.39,44.41,44.34,44.35,84048.0,38.527,38.5444,38.4837,38.4923,84048.0
2016-08-09 10:25:00,44.36,44.45,44.34,44.4,131024.0,38.501,38.5791,38.4837,38.5357,131024.0
2016-08-09 10:30:00,44.41,44.45,44.38,44.44,68293.0,38.5444,38.5791,38.5184,38.5704,68293.0
2016-08-09 10:35:00,44.44,44.51,44.43,44.49,56679.0,38.5704,38.6312,38.5618,38.6138,56679.0
2016-08-09 10:40:00,44.48,44.52,44.45,44.51,52550.0,38.6052,38.6399,38.5791,38.6312,52550.0
2016-08-09 10:45:00,44.5,44.52,44.47,44.48,32243.0,38.6225,38.6399,38.5965,38.6052,32243.0
2016-08-09 10:50:00,44.48,44.49,44.44,44.44,31486.0,38.6052,38.6138,38.5704,38.5704,31486.0
2016-08-09 10:55:00,44.44,44.45,44.42,44.43,39440.0,38.5704,38.5791,38.5531,38.5618,39440.0
2016-08-09 11:00:00,44.43,44.46,44.42,44.45,33907.0,38.5618,38.5878,38.5531,38.5791,33907.0
2016-08-09 11:05:00,44.46,44.49,44.45,44.48,40752.0,38.5878,38.6138,38.5791,38.6052,40752.0
2016-08-09 11:10:00,44.49,44.53,44.45,44.52,43191.0,38.6138,38.6486,38.5791,38.6399,43191.0
2016-08-09 11:15:00,44.52,44.54,44.47,44.48,47448.0,38.6399,38.6572,38.5965,38.6052,47448.0
2016-08-09 11:20:00,44.48,44.51,44.45,44.47,30039.0,38.6052,38.6312,38.5791,38.5965,30039.0
2016-08-09 11:25:00,44.46,44.47,44.44,44.47,19640.0,38.5878,38.5965,38.5704,38.5965,19640.0
2016-08-09 11:30:00,44.47,44.49,44.45,44.48,33811.0,38.5965,38.6138,38.5791,38.6052,33811.0
2016-08-09 11:35:00,44.48,44.49,44.46,44.46,33106.0,38.6052,38.6138,38.5878,38.5878,33106.0
2016-08-09 11:40:00,44.45,44.49,44.45,44.48,44988.0,38.5791,38.6138,38.5791,38.6052,44988.0
2016-08-09 11:45:00,44.47,44.48,44.46,44.46,21822.0,38.5965,38.6052,38.5878,38.5878,21822.0
2016-08-09 11:50:00,44.45,44.47,44.43,44.47,27574.0,38.5791,38.5965,38.5618,38.5965,27574.0
2016-08-09 11:55:00,44.47,44.48,44.45,44.47,26925.0,38.5965,38.6052,38.5791,38.5965,26925.0
2016-08-09 12:00:00,44.47,44.48,44.44,44.44,42421.0,38.5965,38.6052,38.5704,38.5704,42421.0
2016-08-09 12:05:00,44.44,44.47,44.43,44.47,28949.0,38.5704,38.5965,38.5618,38.5965,28949.0
2016-08-09 12:10:00,44.46,44.46,44.43,44.43,17541.0,38.5878,38.5878,38.5618,38.5618,17541.0
2016-08-09 12:15:00,44.42,44.45,44.42,44.44,20804.0,38.5531,38.5791,38.5531,38.5704,20804.0
2016-08-09 12:20:00,44.43,44.43,44.37,44.39,34983.0,38.5618,38.5618,38.5097,38.527,34983.0
2016-08-09 12:25:00,44.38,44.38,44.35,44.35,40846.0,38.5184,38.5184,38.4923,38.4923,40846.0
2016-08-09 12:30:00,44.35,44.35,44.31,44.31,45550.0,38.4923,38.4923,38.4576,38.4576,45550.0
2016-08-09 12:35:00,44.31,44.35,44.3,44.33,25038.0,38.4576,38.4923,38.4489,38.475,25038.0
2016-08-09 12:40:00,44.33,44.36,44.33,44.35,10592.0,38.475,38.501,38.475,38.4923,10592.0
2016-08-09 12:45:00,44.35,44.36,44.32,44.34,32068.0,38.4923,38.501,38.4663,38.4837,32068.0
2016-08-09 12:50:00,44.34,44.36,44.33,44.36,117264.0,38.4837,38.501,38.475,38.501,117264.0
2016-08-09 12:55:00,44.36,44.37,44.33,44.34,33290.0,38.501,38.5097,38.475,38.4837,33290.0
2016-08-09 13:00:00,44.34,44.36,44.32,44.34,116481.0,38.4837,38.501,38.4663,38.4837,116481.0
2016-08-09 13:05:00,44.34,44.39,44.34,44.38,43255.0,38.4837,38.527,38.4837,38.5184,43255.0
2016-08-09 13:10:00,44.38,44.38,44.35,44.35,16932.0,38.5184,38.5184,38.4923,38.4923,16932.0
2016-08-09 13:15:00,44.35,44.36,44.34,44.34,24349.0,38.4923,38.501,38.4837,38.4837,24349.0
2016-08-09 13:20:00,44.34,44.34,44.32,44.32,20222.0,38.4837,38.4837,38.4663,38.4663,20222.0
2016-08-09 13:25:00,44.31,44.31,44.27,44.29,155557.0,38.4576,38.4576,38.4229,38.4403,155557.0
2016-08-09 13:30:00,44.29,44.31,44.28,44.3,19561.0,38.4403,38.4576,38.4316,38.4489,19561.0
2016-08-09 13:35:00,44.3,44.32,44.28,44.29,42089.0,38.4489,38.4663,38.4316,38.4403,42089.0
2016-08-09 13:40:00,44.28,44.28,44.23,44.23,101885.0,38.4316,38.4316,38.3882,38.3882,101885.0
2016-08-09 13:45:00,44.24,44.24,44.21,44.23,21443.0,38.3969,38.3969,38.3708,38.3882,21443.0
2016-08-09 13:50:00,44.22,44.22,44.21,44.22,28809.0,38.3795,38.3795,38.3708,38.3795,28809.0
2016-08-09 13:55:00,44.21,44.23,44.2,44.21,37814.0,38.3708,38.3882,38.3621,38.3708,37814.0
2016-08-09 14:00:00,44.21,44.22,44.2,44.21,50689.0,38.3708,38.3795,38.3621,38.3708,50689.0
2016-08-09 14:05:00,44.21,44.22,44.19,44.2,33167.0,38.3708,38.3795,38.3535,38.3621,33167.0
2016-08-09 14:10:00,44.19,44.22,44.18,44.19,32254.0,38.3535,38.3795,38.3448,38.3535,32254.0
2016-08-09 14:15:00,44.19,44.21,44.17,44.21,37725.0,38.3535,38.3708,38.3361,38.3708,37725.0
2016-08-09 14:20:00,44.21,44.21,44.19,44.2,10771.0,38.3708,38.3708,38.3535,38.3621,10771.0
2016-08-09 14:25:00,44.21,44.22,44.18,44.18,33584.0,38.3708,38.3795,38.3448,38.3448,33584.0
2016-08-09 14:30:00,44.18,44.19,44.14,44.14,22042.0,38.3448,38.3535,38.3101,38.3101,22042.0
2016-08-09 14:35:00,44.13,44.17,44.13,44.15,17312.0,38.3014,38.3361,38.3014,38.3187,17312.0
2016-08-09 14:40:00,44.15,44.16,44.14,44.16,27191.0,38.3187,38.3274,38.3101,38.3274,27191.0
2016-08-09 14:45:00,44.16,44.16,44.13,44.15,15050.0,38.3274,38.3274,38.3014,38.3187,15050.0
2016-08-09 14:50:00,44.15,44.17,44.14,44.15,18393.0,38.3187,38.3361,38.3101,38.3187,18393.0
2016-08-09 14:55:00,44.15,44.19,44.15,44.17,40177.0,38.3187,38.3535,38.3187,38.3361,40177.0
2016-08-09 15:00:00,44.18,44.18,44.16,44.16,29847.0,38.3448,38.3448,38.3274,38.3274,29847.0
2016-08-09 15:05:00,44.16,44.17,44.14,44.16,41861.0,38.3274,38.3361,38.3101,38.3274,41861.0
2016-08-09 15:10:00,44.16,44.18,44.14,44.14,114491.0,38.3274,38.3448,38.3101,38.3101,114491.0
2016-08-09 15:15:00,44.15,44.15,44.12,44.14,75987.0,38.3187,38.3187,38.2927,38.3101,75987.0
2016-08-09 15:20:00,44.14,44.16,44.12,44.13,44534.0,38.3101,38.3274,38.2927,38.3014,44534.0
2016-08-09 15:25:00,44.13,44.17,44.12,44.15,136805.0,38.3014,38.3361,38.2927,38.3187,136805.0
2016-08-09 15:30:00,44.15,44.18,44.15,44.16,35806.0,38.3187,38.3448,38.3187,38.3274,35806.0
2016-08-09 15:35:00,44.16,44.19,44.14,44.18,110951.0,38.3274,38.3535,38.3101,38.3448,110951.0
2016-08-09 15:40:00,44.18,44.19,44.16,44.18,75744.0,38.3448,38.3535,38.3274,38.3448,75744.0
2016-08-09 15:45:00,44.18,44.2,44.17,44.19,92341.0,38.3448,38.3621,38.3361,38.3535,92341.0
2016-08-09 15:50:00,44.19,44.2,44.18,44.19,78607.0,38.3535,38.3621,38.3448,38.3535,78607.0
2016-08-09 15:55:00,44.19,44.2,44.17,44.2,195671.0,38.3535,38.3621,38.3361,38.3621,195671.0
2016-08-10 09:30:00,44.4,44.5,44.33,44.43,270366.0,38.5357,38.6225,38.475,38.5618,270366.0
2016-08-10 09:35:00,44.42,44.48,44.42,44.46,84330.0,38.5531,38.6052,38.5531,38.5878,84330.0
2016-08-10 09:40:00,44.46,44.46,44.37,44.45,245784.0,38.5878,38.5878,38.5097,38.5791,245784.0
2016-08-10 09:45:00,44.45,44.5,44.41,44.43,69186.0,38.5791,38.6225,38.5444,38.5618,69186.0
2016-08-10 09:50:00,44.43,44.43,44.37,44.43,28455.0,38.5618,38.5618,38.5097,38.5618,28455.0
2016-08-10 09:55:00,44.43,44.46,44.29,44.29,61011.0,38.5618,38.5878,38.4403,38.4403,61011.0
2016-08-10 10:00:00,44.3,44.41,44.3,44.39,74083.0,38.4489,38.5444,38.4489,38.527,74083.0
2016-08-10 10:05:00,44.39,44.42,44.36,44.42,43061.0,38.527,38.5531,38.501,38.5531,43061.0
2016-08-10 10:10:00,44.42,44.42,44.36,44.38,44007.0,38.5531,38.5531,38.501,38.5184,44007.0
2016-08-10 10:15:00,44.38,44.42,44.38,44.38,47118.0,38.5184,38.5531,38.5184,38.5184,47118.0
2016-08-10 10:20:00,44.39,44.51,44.39,44.49,123792.0,38.527,38.6312,38.527,38.6138,123792.0
2016-08-10 10:25:00,44.49,44.49,44.43,44.46,29226.0,38.6138,38.6138,38.5618,38.5878,29226.0
2016-08-10 10:30:00,44.46,44.49,44.41,44.46,65684.0,38.5878,38.6138,38.5444,38.5878,65684.0
2016-08-10 10:35:00,44.47,44.52,44.45,44.45,37953.0,38.5965,38.6399,38.5791,38.5791,37953.0
2016-08-10 10:40:00,44.44,44.55,44.43,44.55,28518.0,38.5704,38.6659,38.5618,38.6659,28518.0
2016-08-10 10:45:00,44.55,44.6,44.54,44.6,38822.0,38.6659,38.7093,38.6572,38.7093,38822.0
2016-08-10 10:50:00,44.6,44.61,44.58,44.6,59349.0,38.7093,38.718,38.692,38.7093,59349.0
2016-08-10 10:55:00,44.59,44.6,44.55,44.57,38638.0,38.7006,38.7093,38.6659,38.6833,38638.0
2016-08-10 11:00:00,44.57,44.61,44.57,44.59,15146.0,38.6833,38.718,38.6833,38.7006,15146.0
2016-08-10 11:05:00,44.58,44.58,44.53,44.56,48786.0,38.692,38.692,38.6486,38.6746,48786.0
2016-08-10 11:10:00,44.55,44.55,44.45,44.45,34588.0,38.6659,38.6659,38.5791,38.5791,34588.0
2016-08-10 11:15:00,44.45,44.45,44.37,44.37,75888.0,38.5791,38.5791,38.5097,38.5097,75888.0
2016-08-10 11:20:00,44.37,44.37,44.32,44.37,46767.0,38.5097,38.5097,38.4663,38.5097,46767.0
2016-08-10 11:25:00,44.36,44.4,44.36,44.39,51430.0,38.501,38.5357,38.501,38.527,51430.0
2016-08-10 11:30:00,44.39,44.39,44.28,44.31,26630.0,38.527,38.527,38.4316,38.4576,26630.0
2016-08-10 11:35:00,44.3,44.37,44.3,44.37,25459.0,38.4489,38.5097,38.4489,38.5097,25459.0
2016-08-10 11:40:00,44.37,44.37,44.31,44.32,28738.0,38.5097,38.5097,38.4576,38.4663,28738.0
2016-08-10 11:45:00,44.31,44.35,44.27,44.35,26465.0,38.4576,38.4923,38.4229,38.4923,26465.0
2016-08-10 11:50:00,44.35,44.36,44.34,44.35,18363.0,38.4923,38.501,38.4837,38.4923,18363.0
2016-08-10 11:55:00,44.35,44.35,44.3,44.31,10933.0,38.4923,38.4923,38.4489,38.4576,10933.0
2016-08-10 12:00:00,44.31,44.35,44.29,44.34,11361.0,38.4576,38.4923,38.4403,38.4837,11361.0
2016-08-10 12:05:00,44.34,44.45,44.34,44.45,28379.0,38.4837,38.5791,38.4837,38.5791,28379.0
2016-08-10 12:10:00,44.44,44.45,44.42,44.43,17039.0,38.5704,38.5791,38.5531,38.5618,17039.0
2016-08-10 12:15:00,44.43,44.46,44.42,44.46,15288.0,38.5618,38.5878,38.5531,38.5878,15288.0
2016-08-10 12:20:00,44.47,44.5,44.43,44.43,27446.0,38.5965,38.6225,38.5618,38.5618,27446.0
2016-08-10 12:25:00,44.44,44.47,44.44,44.45,15514.0,38.5704,38.5965,38.5704,38.5791,15514.0
2016-08-10 12:30:00,44.44,44.45,44.43,44.45,19513.0,38.5704,38.5791,38.5618,38.5791,19513.0
2016-08-10 12:35:00,44.45,44.45,44.42,44.42,10118.0,38.5791,38.5791,38.5531,38.5531,10118.0
2016-08-10 12:40:00,44.42,44.42,44.39,44.39,17839.0,38.5531,38.5531,38.527,38.527,17839.0
2016-08-10 12:45:00,44.39,44.42,44.38,44.4,12282.0,38.527,38.5531,38.5184,38.5357,12282.0
2016-08-10 12:50:00,44.4,44.43,44.4,44.42,23198.0,38.5357,38.5618,38.5357,38.5531,23198.0
2016-08-10 12:55:00,44.41,44.42,44.39,44.4,13000.0,38.5444,38.5531,38.527,38.5357,13000.0
2016-08-10 13:00:00,44.4,44.42,44.39,44.42,65630.0,38.5357,38.5531,38.527,38.5531,65630.0
2016-08-10 13:05:00,44.41,44.41,44.39,44.39,47146.0,38.5444,38.5444,38.527,38.527,47146.0
2016-08-10 13:10:00,44.4,44.41,44.37,44.38,22850.0,38.5357,38.5444,38.5097,38.5184,22850.0
2016-08-10 13:15:00,44.38,44.38,44.33,44.33,24377.0,38.5184,38.5184,38.475,38.475,24377.0
2016-08-10 13:20:00,44.33,44.34,44.32,44.33,11489.0,38.475,38.4837,38.4663,38.475,11489.0
2016-08-10 13:25:00,44.33,44.36,44.33,44.35,28301.0,38.475,38.501,38.475,38.4923,28301.0
2016-08-10 13:30:00,44.34,44.35,44.32,44.33,29646.0,38.4837,38.4923,38.4663,38.475,29646.0
2016-08-10 13:35:00,44.33,44.35,44.31,44.31,20178.0,38.475,38.4923,38.4576,38.4576,20178.0
2016-08-10 13:40:00,44.32,44.35,44.32,44.35,10982.0,38.4663,38.4923,38.4663,38.4923,10982.0
2016-08-10 13:45:00,44.34,44.35,44.3,44.3,20240.0,38.4837,38.4923,38.4489,38.4489,20240.0
2016-08-10 13:50:00,44.31,44.31,44.29,44.31,12224.0,38.4576,38.4576,38.4403,38.4576,12224.0
2016-08-10 13:55:00,44.32,44.32,44.28,44.28,31189.0,38.4663,38.4663,38.4316,38.4316,31189.0
2016-08-10 14:00:00,44.27,44.3,44.27,44.28,19555.0,38.4229,38.4489,38.4229,38.4316,19555.0
2016-08-10 14:05:00,44.29,44.31,44.26,44.27,34225.0,38.4403,38.4576,38.4142,38.4229,34225.0
2016-08-10 14:10:00,44.27,44.29,44.23,44.24,39881.0,38.4229,38.4403,38.3882,38.3969,39881.0
2016-08-10 14:15:00,44.24,44.24,44.2,44.21,55780.0,38.3969,38.3969,38.3621,38.3708,55780.0
2016-08-10 14:20:00,44.21,44.22,44.19,44.21,31931.0,38.3708,38.3795,38.3535,38.3708,31931.0
2016-08-10 14:25:00,44.22,44.23,44.17,44.17,42590.0,38.3795,38.3882,38.3361,38.3361,42590.0
2016-08-10 14:30:00,44.17,44.18,44.16,44.16,27469.0,38.3361,38.3448,38.3274,38.3274,27469.0
2016-08-10 14:35:00,44.17,44.21,44.15,44.2,35313.0,38.3361,38.3708,38.3187,38.3621,35313.0
2016-08-10 14:40:00,44.2,44.22,44.18,44.18,40739.0,38.3621,38.3795,38.3448,38.3448,40739.0
2016-08-10 14:45:00,44.19,44.19,44.17,44.18,180338.0,38.3535,38.3535,38.3361,38.3448,180338.0
2016-08-10 14:50:00,44.18,44.21,44.17,44.19,108043.0,38.3448,38.3708,38.3361,38.3535,108043.0
2016-08-10 14:55:00,44.18,44.2,44.17,44.19,38977.0,38.3448,38.3621,38.3361,38.3535,38977.0
2016-08-10 15:00:00,44.19,44.2,44.14,44.15,146839.0,38.3535,38.3621,38.3101,38.3187,146839.0
2016-08-10 15:05:00,44.15,44.17,44.15,44.16,123403.0,38.3187,38.3361,38.3187,38.3274,123403.0
2016-08-10 15:10:00,44.16,44.2,44.15,44.2,153907.0,38.3274,38.3621,38.3187,38.3621,153907.0
2016-08-10 15:15:00,44.2,44.23,44.2,44.23,103695.0,38.3621,38.3882,38.3621,38.3882,103695.0
2016-08-10 15:20:00,44.22,44.25,44.21,44.23,33448.0,38.3795,38.4055,38.3708,38.3882,33448.0
2016-08-10 15:25:00,44.23,44.24,44.21,44.21,37276.0,38.3882,38.3969,38.3708,38.3708,37276.0
2016-08-10 15:30:00,44.21,44.23,44.2,44.23,64836.0,38.3708,38.3882,38.3621,38.3882,64836.0
2016-08-10 15:35:00,44.23,44.23,44.19,44.2,99913.0,38.3882,38.3882,38.3535,38.3621,99913.0
2016-08-10 15:40:00,44.2,44.23,44.16,44.17,66638.0,38.3621,38.3882,38.3274,38.3361,66638.0
2016-08-10 15:45:00,44.17,44.19,44.16,44.19,26805.0,38.3361,38.3535,38.3274,38.3535,26805.0
2016-08-10 15:50:00,44.19,44.21,44.17,44.21,37770.0,38.3535,38.3708,38.3361,38.3708,37770.0
2016-08-10 15:55:00,44.21,44.21,44.19,44.2,105512.0,38.3708,38.3708,38.3535,38.3621,105512.0
2016-08-11 09:30:00,45.49,45.56,45.34,45.49,1221079.0,39.4818,39.5425,39.3516,39.4818,1221079.0
2016-08-11 09:35:00,45.47,45.62,45.39,45.45,292471.0,39.4644,39.5946,39.395,39.447,292471.0
2016-08-11 09:40:00,45.45,45.5,45.32,45.4,306278.0,39.447,39.4904,39.3342,39.4036,306278.0
2016-08-11 09:45:00,45.4,45.46,45.17,45.18,353826.0,39.4036,39.4557,39.204,39.2127,353826.0
2016-08-11 09:50:00,45.17,45.23,45.12,45.15,286306.0,39.204,39.2561,39.1606,39.1867,286306.0
2016-08-11 09:55:00,45.14,45.18,45.05,45.05,150084.0,39.178,39.2127,39.0999,39.0999,150084.0
2016-08-11 10:00:00,45.04,45.09,45.0,45.01,164906.0,39.0912,39.1346,39.0565,39.0652,164906.0
2016-08-11 10:05:00,45.01,45.08,44.92,44.93,124812.0,39.0652,39.1259,38.987,38.9957,124812.0
2016-08-11 10:10:00,44.93,44.95,44.86,44.89,383197.0,38.9957,39.0131,38.935,38.961,383197.0
2016-08-11 10:15:00,44.88,44.92,44.86,44.9,83537.0,38.9523,38.987,38.935,38.9697,83537.0
2016-08-11 10:20:00,44.9,44.93,44.81,44.85,76094.0,38.9697,38.9957,38.8916,38.9263,76094.0
2016-08-11 10:25:00,44.84,44.86,44.79,44.83,96576.0,38.9176,38.935,38.8742,38.9089,96576.0
2016-08-11 10:30:00,44.82,44.84,44.72,44.74,56782.0,38.9003,38.9176,38.8135,38.8308,56782.0
2016-08-11 10:35:00,44.74,44.88,44.74,44.85,149106.0,38.8308,38.9523,38.8308,38.9263,149106.0
2016-08-11 10:40:00,44.85,44.94,44.82,44.93,99147.0,38.9263,39.0044,38.9003,38.9957,99147.0
2016-08-11 10:45:00,44.93,44.98,44.91,44.94,136176.0,38.9957,39.0391,38.9784,39.0044,136176.0
2016-08-11 10:50:00,44.94,44.98,44.9,44.93,120579.0,39.0044,39.0391,38.9697,38.9957,120579.0
2016-08-11 10:55:00,44.93,45.01,44.93,45.0,60278.0,38.9957,39.0652,38.9957,39.0565,60278.0
2016-08-11 11:00:00,45.0,45.0,44.97,44.99,61827.0,39.0565,39.0565,39.0304,39.0478,61827.0
2016-08-11 11:05:00,44.98,45.02,44.97,44.99,52378.0,39.0391,39.0738,39.0304,39.0478,52378.0
2016-08-11 11:10:00,44.99,44.99,44.94,44.97,195049.0,39.0478,39.0478,39.0044,39.0304,195049.0
2016-08-11 11:15:00,44.98,44.99,44.95,44.97,86554.0,39.0391,39.0478,39.0131,39.0304,86554.0
2016-08-11 11:20:00,44.96,44.98,44.95,44.96,206557.0,39.0218,39.0391,39.0131,39.0218,206557.0
2016-08-11 11:25:00,44.96,44.99,44.94,44.99,131467.0,39.0218,39.0478,39.0044,39.0478,131467.0
2016-08-11 11:30:00,44.99,45.0,44.94,45.0,161181.0,39.0478,39.0565,39.0044,39.0565,161181.0
2016-08-11 11:35:00,45.0,45.01,44.97,45.0,144412.0,39.0565,39.0652,39.0304,39.0565,144412.0
2016-08-11 11:40:00,45.01,45.04,44.99,45.04,127952.0,39.0652,39.0912,39.0478,39.0912,127952.0
2016-08-11 11:45:00,45.04,45.07,45.02,45.07,67145.0,39.0912,39.1172,39.0738,39.1172,67145.0
2016-08-11 11:50:00,45.07,45.11,45.05,45.06,26832.0,39.1172,39.152,39.0999,39.1086,26832.0
2016-08-11 11:55:00,45.07,45.14,45.07,45.13,40456.0,39.1172,39.178,39.1172,39.1693,40456.0
2016-08-11 12:00:00,45.14,45.15,45.07,45.09,35123.0,39.178,39.1867,39.1172,39.1346,35123.0
2016-08-11 12:05:00,45.09,45.1,45.05,45.07,33649.0,39.1346,39.1433,39.0999,39.1172,33649.0
2016-08-11 12:10:00,45.07,45.09,45.02,45.04,41437.0,39.1172,39.1346,39.0738,39.0912,41437.0
2016-08-11 12:15:00,45.04,45.05,44.99,45.01,47496.0,39.0912,39.0999,39.0478,39.0652,47496.0
2016-08-11 12:20:00,45.01,45.09,45.0,45.08,24142.0,39.0652,39.1346,39.0565,39.1259,24142.0
2016-08-11 12:25:00,45.08,45.08,45.02,45.04,26497.0,39.1259,39.1259,39.0738,39.0912,26497.0
2016-08-11 12:30:00,45.04,45.06,45.03,45.03,16814.0,39.0912,39.1086,39.0825,39.0825,16814.0
2016-08-11 12:35:00,45.03,45.05,45.02,45.02,106584.0,39.0825,39.0999,39.0738,39.0738,106584.0
2016-08-11 12:40:00,45.03,45.08,45.02,45.07,216942.0,39.0825,39.1259,39.0738,39.1172,216942.0
2016-08-11 12:45:00,45.08,45.08,45.06,45.06,45948.0,39.1259,39.1259,39.1086,39.1086,45948.0
2016-08-11 12:50:00,45.07,45.08,45.05,45.08,75017.0,39.1172,39.1259,39.0999,39.1259,75017.0
2016-08-11 12:55:00,45.08,45.09,45.07,45.08,36729.0,39.1259,39.1346,39.1172,39.1259,36729.0
2016-08-11 13:00:00,45.08,45.11,45.07,45.1,56872.0,39.1259,39.152,39.1172,39.1433,56872.0
2016-08-11 13:05:00,45.11,45.12,45.1,45.1,20160.0,39.152,39.1606,39.1433,39.1433,20160.0
2016-08-11 13:10:00,45.1,45.13,45.1,45.11,35733.0,39.1433,39.1693,39.1433,39.152,35733.0
2016-08-11 13:15:00,45.11,45.12,45.1,45.1,25035.0,39.152,39.1606,39.1433,39.1433,25035.0
2016-08-11 13:20:00,45.1,45.11,45.07,45.07,16298.0,39.1433,39.152,39.1172,39.1172,16298.0
2016-08-11 13:25:00,45.07,45.1,45.07,45.09,17903.0,39.1172,39.1433,39.1172,39.1346,17903.0
2016-08-11 13:30:00,45.09,45.11,45.08,45.09,33662.0,39.1346,39.152,39.1259,39.1346,33662.0
2016-08-11 13:35:00,45.09,45.11,45.07,45.09,31813.0,39.1346,39.152,39.1172,39.1346,31813.0
2016-08-11 13:40:00,45.09,45.1,45.08,45.1,16302.0,39.1346,39.1433,39.1259,39.1433,16302.0
2016-08-11 13:45:00,45.11,45.17,45.1,45.16,84629.0,39.152,39.204,39.1433,39.1953,84629.0
2016-08-11 13:50:00,45.16,45.19,45.15,45.18,85934.0,39.1953,39.2214,39.1867,39.2127,85934.0
2016-08-11 13:55:00,45.19,45.19,45.17,45.18,100889.0,39.2214,39.2214,39.204,39.2127,100889.0
2016-08-11 14:00:00,45.18,45.18,45.15,45.16,65427.0,39.2127,39.2127,39.1867,39.1953,65427.0
2016-08-11 14:05:00,45.16,45.17,45.14,45.16,32536.0,39.1953,39.204,39.178,39.1953,32536.0
2016-08-11 14:10:00,45.16,45.19,45.16,45.17,24849.0,39.1953,39.2214,39.1953,39.204,24849.0
2016-08-11 14:15:00,45.17,45.2,45.16,45.19,32163.0,39.204,39.2301,39.1953,39.2214,32163.0
2016-08-11 14:20:00,45.19,45.21,45.18,45.21,18833.0,39.2214,39.2387,39.2127,39.2387,18833.0
2016-08-11 14:25:00,45.22,45.24,45.21,45.23,69848.0,39.2474,39.2648,39.2387,39.2561,69848.0
2016-08-11 14:30:00,45.22,45.24,45.2,45.24,64233.0,39.2474,39.2648,39.2301,39.2648,64233.0
2016-08-11 14:35:00,45.23,45.24,45.19,45.2,27762.0,39.2561,39.2648,39.2214,39.2301,27762.0
2016-08-11 14:40:00,45.19,45.23,45.19,45.22,30630.0,39.2214,39.2561,39.2214,39.2474,30630.0
2016-08-11 14:45:00,45.22,45.24,45.22,45.24,28399.0,39.2474,39.2648,39.2474,39.2648,28399.0
2016-08-11 14:50:00,45.24,45.28,45.23,45.23,44443.0,39.2648,39.2995,39.2561,39.2561,44443.0
2016-08-11 14:55:00,45.23,45.24,45.18,45.2,48774.0,39.2561,39.2648,39.2127,39.2301,48774.0
2016-08-11 15:00:00,45.2,45.21,45.17,45.18,101305.0,39.2301,39.2387,39.204,39.2127,101305.0
2016-08-11 15:05:00,45.18,45.19,45.16,45.18,37583.0,39.2127,39.2214,39.1953,39.2127,37583.0
2016-08-11 15:10:00,45.18,45.19,45.17,45.18,45054.0,39.2127,39.2214,39.204,39.2127,45054.0
2016-08-11 15:15:00,45.19,45.21,45.17,45.21,34965.0,39.2214,39.2387,39.204,39.2387,34965.0
2016-08-11 15:20:00,45.21,45.23,45.2,45.21,132333.0,39.2387,39.2561,39.2301,39.2387,132333.0
2016-08-11 15:25:00,45.2,45.21,45.18,45.19,44648.0,39.2301,39.2387,39.2127,39.2214,44648.0
2016-08-11 15:30:00,45.19,45.21,45.17,45.21,175523.0,39.2214,39.2387,39.204,39.2387,175523.0
2016-08-11 15:35:00,45.21,45.22,45.2,45.22,86119.0,39.2387,39.2474,39.2301,39.2474,86119.0
2016-08-11 15:40:00,45.22,45.25,45.21,45.25,91689.0,39.2474,39.2735,39.2387,39.2735,91689.0
2016-08-11 15:45:00,45.25,45.27,45.25,45.26,150424.0,39.2735,39.2908,39.2735,39.2821,150424.0
2016-08-11 15:50:00,45.26,45.26,45.24,45.24,167720.0,39.2821,39.2821,39.2648,39.2648,167720.0
2016-08-11 15:55:00,45.24,45.25,45.19,45.23,410161.0,39.2648,39.2735,39.2214,39.2561,410161.0
2016-08-12 09:30:00,45.22,45.29,45.09,45.24,127116.0,39.2474,39.3082,39.1346,39.2648,127116.0
2016-08-12 09:35:00,45.24,45.33,45.19,45.21,268394.0,39.2648,39.3429,39.2214,39.2387,268394.0
2016-08-12 09:40:00,45.22,45.36,45.22,45.32,119951.0,39.2474,39.3689,39.2474,39.3342,119951.0
2016-08-12 09:45:00,45.32,45.35,45.26,45.31,62602.0,39.3342,39.3603,39.2821,39.3255,62602.0
2016-08-12 09:50:00,45.31,45.43,45.27,45.38,126324.0,39.3255,39.4297,39.2908,39.3863,126324.0
2016-08-12 09:55:00,45.38,45.43,45.35,45.38,188045.0,39.3863,39.4297,39.3603,39.3863,188045.0
2016-08-12 10:00:00,45.39,45.44,45.34,45.44,172223.0,39.395,39.4384,39.3516,39.4384,172223.0
2016-08-12 10:05:00,45.44,45.44,45.35,45.42,109794.0,39.4384,39.4384,39.3603,39.421,109794.0
2016-08-12 10:10:00,45.41,45.43,45.36,45.39,66366.0,39.4123,39.4297,39.3689,39.395,66366.0
2016-08-12 10:15:00,45.39,45.44,45.38,45.43,76695.0,39.395,39.4384,39.3863,39.4297,76695.0
2016-08-12 10:20:00,45.42,45.42,45.36,45.41,64980.0,39.421,39.421,39.3689,39.4123,64980.0
2016-08-12 10:25:00,45.4,45.41,45.36,45.4,51868.0,39.4036,39.4123,39.3689,39.4036,51868.0
2016-08-12 10:30:00,45.4,45.43,45.38,45.39,92327.0,39.4036,39.4297,39.3863,39.395,92327.0
2016-08-12 10:35:00,45.38,45.43,45.36,45.39,37390.0,39.3863,39.4297,39.3689,39.395,37390.0
2016-08-12 10:40:00,45.39,45.44,45.39,45.44,54722.0,39.395,39.4384,39.395,39.4384,54722.0
2016-08-12 10:45:00,45.44,45.5,45.43,45.48,280992.0,39.4384,39.4904,39.4297,39.4731,280992.0
2016-08-12 10:50:00,45.48,45.54,45.48,45.52,118746.0,39.4731,39.5252,39.4731,39.5078,118746.0
2016-08-12 10:55:00,45.52,45.54,45.46,45.47,38848.0,39.5078,39.5252,39.4557,39.4644,38848.0
2016-08-12 11:00:00,45.48,45.5,45.45,45.46,28516.0,39.4731,39.4904,39.447,39.4557,28516.0
2016-08-12 11:05:00,45.45,45.46,45.42,45.43,28903.0,39.447,39.4557,39.421,39.4297,28903.0
2016-08-12 11:10:00,45.42,45.46,45.42,45.45,33843.0,39.421,39.4557,39.421,39.447,33843.0
2016-08-12 11:15:00,45.44,45.46,45.43,45.44,31020.0,39.4384,39.4557,39.4297,39.4384,31020.0
2016-08-12 11:20:00,45.43,45.47,45.42,45.45,31996.0,39.4297,39.4644,39.421,39.447,31996.0
2016-08-12 11:25:00,45.45,45.47,45.43,45.44,24835.0,39.447,39.4644,39.4297,39.4384,24835.0
2016-08-12 11:30:00,45.44,45.44,45.38,45.38,43652.0,39.4384,39.4384,39.3863,39.3863,43652.0
2016-08-12 11:35:00,45.38,45.39,45.36,45.37,59694.0,39.3863,39.395,39.3689,39.3776,59694.0
2016-08-12 11:40:00,45.36,45.37,45.34,45.36,31065.0,39.3689,39.3776,39.3516,39.3689,31065.0
2016-08-12 11:45:00,45.35,45.36,45.34,45.36,27960.0,39.3603,39.3689,39.3516,39.3689,27960.0
2016-08-12 11:50:00,45.36,45.38,45.3,45.3,58838.0,39.3689,39.3863,39.3169,39.3169,58838.0
2016-08-12 11:55:00,45.3,45.35,45.3,45.34,40656.0,39.3169,39.3603,39.3169,39.3516,40656.0
2016-08-12 12:00:00,45.33,45.39,45.33,45.38,40908.0,39.3429,39.395,39.3429,39.3863,40908.0
2016-08-12 12:05:00,45.38,45.39,45.31,45.33,38870.0,39.3863,39.395,39.3255,39.3429,38870.0
2016-08-12 12:10:00,45.33,45.34,45.31,45.33,31218.0,39.3429,39.3516,39.3255,39.3429,31218.0
2016-08-12 12:15:00,45.33,45.33,45.26,45.26,42680.0,39.3429,39.3429,39.2821,39.2821,42680.0
2016-08-12 12:20:00,45.26,45.31,45.26,45.28,28184.0,39.2821,39.3255,39.2821,39.2995,28184.0
2016-08-12 12:25:00,45.29,45.32,45.28,45.3,62252.0,39.3082,39.3342,39.2995,39.3169,62252.0
2016-08-12 12:30:00,45.29,45.31,45.29,45.31,23538.0,39.3082,39.3255,39.3082,39.3255,23538.0
2016-08-12 12:35:00,45.31,45.32,45.29,45.29,15776.0,39.3255,39.3342,39.3082,39.3082,15776.0
2016-08-12 12:40:00,45.29,45.31,45.29,45.3,30161.0,39.3082,39.3255,39.3082,39.3169,30161.0
2016-08-12 12:45:00,45.29,45.32,45.29,45.3,20624.0,39.3082,39.3342,39.3082,39.3169,20624.0
2016-08-12 12:50:00,45.3,45.3,45.28,45.29,15940.0,39.3169,39.3169,39.2995,39.3082,15940.0
2016-08-12 12:55:00,45.29,45.3,45.28,45.29,16874.0,39.3082,39.3169,39.2995,39.3082,16874.0
2016-08-12 13:00:00,45.28,45.29,45.27,45.27,12031.0,39.2995,39.3082,39.2908,39.2908,12031.0
2016-08-12 13:05:00,45.27,45.27,45.23,45.26,16386.0,39.2908,39.2908,39.2561,39.2821,16386.0
2016-08-12 13:10:00,45.26,45.26,45.23,45.25,15311.0,39.2821,39.2821,39.2561,39.2735,15311.0
2016-08-12 13:15:00,45.24,45.25,45.21,45.22,20113.0,39.2648,39.2735,39.2387,39.2474,20113.0
2016-08-12 13:20:00,45.22,45.22,45.2,45.21,11481.0,39.2474,39.2474,39.2301,39.2387,11481.0
2016-08-12 13:25:00,45.21,45.24,45.2,45.24,37175.0,39.2387,39.2648,39.2301,39.2648,37175.0
2016-08-12 13:30:00,45.23,45.25,45.23,45.25,25691.0,39.2561,39.2735,39.2561,39.2735,25691.0
2016-08-12 13:35:00,45.25,45.26,45.21,45.22,18236.0,39.2735,39.2821,39.2387,39.2474,18236.0
2016-08-12 13:40:00,45.21,45.24,45.21,45.24,24794.0,39.2387,39.2648,39.2387,39.2648,24794.0
2016-08-12 13:45:00,45.23,45.25,45.22,45.25,21929.0,39.2561,39.2735,39.2474,39.2735,21929.0
2016-08-12 13:50:00,45.25,45.26,45.22,45.24,29316.0,39.2735,39.2821,39.2474,39.2648,29316.0
2016-08-12 13:55:00,45.24,45.26,45.23,45.25,27474.0,39.2648,39.2821,39.2561,39.2735,27474.0
2016-08-12 14:00:00,45.24,45.26,45.23,45.25,47187.0,39.2648,39.2821,39.2561,39.2735,47187.0
2016-08-12 14:05:00,45.25,45.29,45.24,45.29,38841.0,39.2735,39.3082,39.2648,39.3082,38841.0
2016-08-12 14:10:00,45.3,45.37,45.3,45.37,56115.0,39.3169,39.3776,39.3169,39.3776,56115.0
2016-08-12 14:15:00,45.37,45.38,45.34,45.34,86184.0,39.3776,39.3863,39.3516,39.3516,86184.0
2016-08-12 14:20:00,45.35,45.37,45.34,45.35,21219.0,39.3603,39.3776,39.3516,39.3603,21219.0
2016-08-12 14:25:00,45.35,45.38,45.35,45.38,36528.0,39.3603,39.3863,39.3603,39.3863,36528.0
2016-08-12 14:30:00,45.38,45.41,45.37,45.4,45831.0,39.3863,39.4123,39.3776,39.4036,45831.0
2016-08-12 14:35:00,45.4,45.42,45.38,45.39,89427.0,39.4036,39.421,39.3863,39.395,89427.0
2016-08-12 14:40:00,45.39,45.4,45.37,45.39,27457.0,39.395,39.4036,39.3776,39.395,27457.0
2016-08-12 14:45:00,45.39,45.42,45.39,45.41,39947.0,39.395,39.421,39.395,39.4123,39947.0
2016-08-12 14:50:00,45.41,45.44,45.41,45.41,42659.0,39.4123,39.4384,39.4123,39.4123,42659.0
2016-08-12 14:55:00,45.41,45.41,45.39,45.41,29529.0,39.4123,39.4123,39.395,39.4123,29529.0
2016-08-12 15:00:00,45.41,45.41,45.39,45.4,40928.0,39.4123,39.4123,39.395,39.4036,40928.0
2016-08-12 15:05:00,45.39,45.42,45.39,45.42,41454.0,39.395,39.421,39.395,39.421,41454.0
2016-08-12 15:10:00,45.41,45.46,45.4,45.46,91037.0,39.4123,39.4557,39.4036,39.4557,91037.0
2016-08-12 15:15:00,45.46,45.46,45.44,45.45,79202.0,39.4557,39.4557,39.4384,39.447,79202.0
2016-08-12 15:20:00,45.45,45.46,45.44,45.46,66962.0,39.447,39.4557,39.4384,39.4557,66962.0
2016-08-12 15:25:00,45.46,45.48,45.45,45.47,75819.0,39.4557,39.4731,39.447,39.4644,75819.0
2016-08-12 15:30:00,45.46,45.48,45.44,45.47,101720.0,39.4557,39.4731,39.4384,39.4644,101720.0
2016-08-12 15:35:00,45.47,45.48,45.45,45.47,76162.0,39.4644,39.4731,39.447,39.4644,76162.0
2016-08-12 15:40:00,45.47,45.49,45.46,45.48,135250.0,39.4644,39.4818,39.4557,39.4731,135250.0
2016-08-12 15:45:00,45.48,45.48,45.45,45.46,105652.0,39.4731,39.4731,39.447,39.4557,105652.0
2016-08-12 15:50:00,45.46,45.48,45.45,45.46,147102.0,39.4557,39.4731,39.447,39.4557,147102.0
2016-08-12 15:55:00,45.46,45.49,45.45,45.49,493537.0,39.4557,39.4818,39.447,39.4818,493537.0
2016-08-15 09:30:00,45.57,45.77,45.57,45.7,57365.0,39.5512,39.7248,39.5512,39.664,57365.0
2016-08-15 09:35:00,45.71,45.88,45.7,45.8,111597.0,39.6727,39.8203,39.664,39.7508,111597.0
2016-08-15 09:40:00,45.8,45.83,45.77,45.79,70450.0,39.7508,39.7769,39.7248,39.7421,70450.0
2016-08-15 09:45:00,45.8,45.85,45.75,45.84,107811.0,39.7508,39.7942,39.7074,39.7855,107811.0
2016-08-15 09:50:00,45.84,45.87,45.8,45.81,63668.0,39.7855,39.8116,39.7508,39.7595,63668.0
2016-08-15 09:55:00,45.8,45.82,45.72,45.75,49725.0,39.7508,39.7682,39.6814,39.7074,49725.0
2016-08-15 10:00:00,45.75,45.83,45.75,45.83,27443.0,39.7074,39.7769,39.7074,39.7769,27443.0
2016-08-15 10:05:00,45.83,45.84,45.81,45.83,22121.0,39.7769,39.7855,39.7595,39.7769,22121.0
2016-08-15 10:10:00,45.84,45.91,45.82,45.9,43780.0,39.7855,39.8463,39.7682,39.8376,43780.0
2016-08-15 10:15:00,45.9,45.94,45.9,45.93,53566.0,39.8376,39.8723,39.8376,39.8636,53566.0
2016-08-15 10:20:00,45.93,45.99,45.92,45.96,106963.0,39.8636,39.9157,39.855,39.8897,106963.0
2016-08-15 10:25:00,45.96,45.99,45.95,45.96,28196.0,39.8897,39.9157,39.881,39.8897,28196.0
2016-08-15 10:30:00,45.97,46.0,45.96,45.96,30882.0,39.8984,39.9244,39.8897,39.8897,30882.0
2016-08-15 10:35:00,45.97,45.98,45.94,45.96,31885.0,39.8984,39.907,39.8723,39.8897,31885.0
2016-08-15 10:40:00,45.96,46.0,45.94,45.96,62591.0,39.8897,39.9244,39.8723,39.8897,62591.0
2016-08-15 10:45:00,45.95,45.99,45.92,45.94,42482.0,39.881,39.9157,39.855,39.8723,42482.0
2016-08-15 10:50:00,45.95,45.95,45.91,45.91,67515.0,39.881,39.881,39.8463,39.8463,67515.0
2016-08-15 10:55:00,45.92,45.92,45.87,45.88,58053.0,39.855,39.855,39.8116,39.8203,58053.0
2016-08-15 11:00:00,45.88,45.95,45.86,45.95,116055.0,39.8203,39.881,39.8029,39.881,116055.0
2016-08-15 11:05:00,45.94,45.96,45.91,45.92,37470.0,39.8723,39.8897,39.8463,39.855,37470.0
2016-08-15 11:10:00,45.93,45.95,45.92,45.92,16968.0,39.8636,39.881,39.855,39.855,16968.0
2016-08-15 11:15:00,45.92,45.96,45.92,45.95,24584.0,39.855,39.8897,39.855,39.881,24584.0
2016-08-15 11:20:00,45.95,45.96,45.91,45.93,27379.0,39.881,39.8897,39.8463,39.8636,27379.0
2016-08-15 11:25:00,45.94,45.98,45.94,45.96,27170.0,39.8723,39.907,39.8723,39.8897,27170.0
2016-08-15 11:30:00,45.96,45.97,45.93,45.95,21408.0,39.8897,39.8984,39.8636,39.881,21408.0
2016-08-15 11:35:00,45.95,45.98,45.94,45.97,27502.0,39.881,39.907,39.8723,39.8984,27502.0
2016-08-15 11:40:00,45.97,45.99,45.96,45.97,30008.0,39.8984,39.9157,39.8897,39.8984,30008.0
2016-08-15 11:45:00,45.98,45.98,45.94,45.95,99451.0,39.907,39.907,39.8723,39.881,99451.0
2016-08-15 11:50:00,45.95,45.97,45.94,45.97,25005.0,39.881,39.8984,39.8723,39.8984,25005.0
2016-08-15 11:55:00,45.97,45.98,45.95,45.96,22157.0,39.8984,39.907,39.881,39.8897,22157.0
2016-08-15 12:00:00,45.96,45.98,45.92,45.92,36923.0,39.8897,39.907,39.855,39.855,36923.0
2016-08-15 12:05:00,45.93,45.95,45.91,45.93,46407.0,39.8636,39.881,39.8463,39.8636,46407.0
2016-08-15 12:10:00,45.93,45.93,45.91,45.93,14900.0,39.8636,39.8636,39.8463,39.8636,14900.0
2016-08-15 12:15:00,45.93,45.94,45.91,45.94,16649.0,39.8636,39.8723,39.8463,39.8723,16649.0
2016-08-15 12:20:00,45.93,45.95,45.93,45.94,16296.0,39.8636,39.881,39.8636,39.8723,16296.0
2016-08-15 12:25:00,45.94,45.96,45.94,45.96,19210.0,39.8723,39.8897,39.8723,39.8897,19210.0
2016-08-15 12:30:00,45.96,45.97,45.94,45.97,24917.0,39.8897,39.8984,39.8723,39.8984,24917.0
2016-08-15 12:35:00,45.96,45.98,45.95,45.95,15371.0,39.8897,39.907,39.881,39.881,15371.0
2016-08-15 12:40:00,45.95,45.97,45.94,45.96,19702.0,39.881,39.8984,39.8723,39.8897,19702.0
2016-08-15 12:45:00,45.95,45.97,45.94,45.97,30811.0,39.881,39.8984,39.8723,39.8984,30811.0
2016-08-15 12:50:00,45.97,45.97,45.94,45.94,29254.0,39.8984,39.8984,39.8723,39.8723,29254.0
2016-08-15 12:55:00,45.94,45.94,45.92,45.93,9777.0,39.8723,39.8723,39.855,39.8636,9777.0
2016-08-15 13:00:00,45.94,45.95,45.93,45.94,16932.0,39.8723,39.881,39.8636,39.8723,16932.0
2016-08-15 13:05:00,45.94,45.94,45.92,45.94,9428.0,39.8723,39.8723,39.855,39.8723,9428.0
2016-08-15 13:10:00,45.93,45.95,45.92,45.94,15851.0,39.8636,39.881,39.855,39.8723,15851.0
2016-08-15 13:15:00,45.93,45.97,45.92,45.96,70535.0,39.8636,39.8984,39.855,39.8897,70535.0
2016-08-15 13:20:00,45.94,45.96,45.94,45.96,16796.0,39.8723,39.8897,39.8723,39.8897,16796.0
2016-08-15 13:25:00,45.95,45.97,45.94,45.95,43243.0,39.881,39.8984,39.8723,39.881,43243.0
2016-08-15 13:30:00,45.96,45.97,45.94,45.95,26134.0,39.8897,39.8984,39.8723,39.881,26134.0
2016-08-15 13:35:00,45.95,45.96,45.92,45.92,19262.0,39.881,39.8897,39.855,39.855,19262.0
2016-08-15 13:40:00,45.91,45.95,45.91,45.94,14152.0,39.8463,39.881,39.8463,39.8723,14152.0
2016-08-15 13:45:00,45.94,45.97,45.93,45.97,38491.0,39.8723,39.8984,39.8636,39.8984,38491.0
2016-08-15 13:50:00,45.96,45.98,45.95,45.97,23981.0,39.8897,39.907,39.881,39.8984,23981.0
2016-08-15 13:55:00,45.96,45.97,45.95,45.96,33056.0,39.8897,39.8984,39.881,39.8897,33056.0
2016-08-15 14:00:00,45.97,45.97,45.93,45.94,19492.0,39.8984,39.8984,39.8636,39.8723,19492.0
2016-08-15 14:05:00,45.94,45.96,45.93,45.93,34813.0,39.8723,39.8897,39.8636,39.8636,34813.0
2016-08-15 14:10:00,45.94,45.96,45.93,45.95,31639.0,39.8723,39.8897,39.8636,39.881,31639.0
2016-08-15 14:15:00,45.95,45.95,45.92,45.92,36448.0,39.881,39.881,39.855,39.855,36448.0
2016-08-15 14:20:00,45.92,45.94,45.91,45.94,28251.0,39.855,39.8723,39.8463,39.8723,28251.0
2016-08-15 14:25:00,45.93,45.95,45.93,45.95,64640.0,39.8636,39.881,39.8636,39.881,64640.0
2016-08-15 14:30:00,45.95,45.96,45.92,45.94,41648.0,39.881,39.8897,39.855,39.8723,41648.0
2016-08-15 14:35:00,45.95,45.95,45.93,45.94,25399.0,39.881,39.881,39.8636,39.8723,25399.0
2016-08-15 14:40:00,45.94,45.97,45.92,45.93,232806.0,39.8723,39.8984,39.855,39.8636,232806.0
2016-08-15 14:45:00,45.93,45.96,45.92,45.95,33264.0,39.8636,39.8897,39.855,39.881,33264.0
2016-08-15 14:50:00,45.95,45.97,45.94,45.96,25791.0,39.881,39.8984,39.8723,39.8897,25791.0
2016-08-15 14:55:00,45.96,45.96,45.94,45.94,34704.0,39.8897,39.8897,39.8723,39.8723,34704.0
2016-08-15 15:00:00,45.94,45.95,45.94,45.95,53728.0,39.8723,39.881,39.8723,39.881,53728.0
2016-08-15 15:05:00,45.95,45.96,45.94,45.96,15714.0,39.881,39.8897,39.8723,39.8897,15714.0
2016-08-15 15:10:00,45.96,45.96,45.94,45.95,60482.0,39.8897,39.8897,39.8723,39.881,60482.0
2016-08-15 15:15:00,45.94,45.96,45.91,45.94,67728.0,39.8723,39.8897,39.8463,39.8723,67728.0
2016-08-15 15:20:00,45.94,45.94,45.92,45.93,64158.0,39.8723,39.8723,39.855,39.8636,64158.0
2016-08-15 15:25:00,45.93,45.94,45.92,45.93,46662.0,39.8636,39.8723,39.855,39.8636,46662.0
2016-08-15 15:30:00,45.93,45.94,45.92,45.94,22048.0,39.8636,39.8723,39.855,39.8723,22048.0
2016-08-15 15:35:00,45.94,45.94,45.93,45.93,38498.0,39.8723,39.8723,39.8636,39.8636,38498.0
2016-08-15 15:40:00,45.94,45.96,45.93,45.96,73493.0,39.8723,39.8897,39.8636,39.8897,73493.0
2016-08-15 15:45:00,45.96,45.98,45.95,45.97,38703.0,39.8897,39.907,39.881,39.8984,38703.0
2016-08-15 15:50:00,45.97,45.98,45.96,45.98,66216.0,39.8984,39.907,39.8897,39.907,66216.0
2016-08-15 15:55:00,45.98,46.0,45.97,45.99,438384.0,39.907,39.9244,39.8984,39.9157,438384.0
2016-08-16 09:30:00,45.96,46.05,45.81,45.85,50492.0,39.8897,39.9678,39.7595,39.7942,50492.0
2016-08-16 09:35:00,45.83,45.85,45.72,45.78,53053.0,39.7769,39.7942,39.6814,39.7335,53053.0
2016-08-16 09:40:00,45.79,45.86,45.73,45.76,74486.0,39.7421,39.8029,39.6901,39.7161,74486.0
2016-08-16 09:45:00,45.76,45.86,45.73,45.85,56549.0,39.7161,39.8029,39.6901,39.7942,56549.0
2016-08-16 09:50:00,45.84,45.92,45.84,45.91,58246.0,39.7855,39.855,39.7855,39.8463,58246.0
2016-08-16 09:55:00,45.91,45.95,45.88,45.92,39227.0,39.8463,39.881,39.8203,39.855,39227.0
2016-08-16 10:00:00,45.92,46.0,45.9,45.98,72361.0,39.855,39.9244,39.8376,39.907,72361.0
2016-08-16 10:05:00,45.99,46.02,45.96,45.97,32952.0,39.9157,39.9418,39.8897,39.8984,32952.0
2016-08-16 10:10:00,45.96,46.02,45.96,46.01,62079.0,39.8897,39.9418,39.8897,39.9331,62079.0
2016-08-16 10:15:00,45.99,45.99,45.94,45.95,46845.0,39.9157,39.9157,39.8723,39.881,46845.0
2016-08-16 10:20:00,45.95,45.98,45.94,45.97,29475.0,39.881,39.907,39.8723,39.8984,29475.0
2016-08-16 10:25:00,45.98,46.0,45.94,45.96,27600.0,39.907,39.9244,39.8723,39.8897,27600.0
2016-08-16 10:30:00,45.96,45.99,45.94,45.98,35135.0,39.8897,39.9157,39.8723,39.907,35135.0
2016-08-16 10:35:00,45.98,46.01,45.96,45.99,27178.0,39.907,39.9331,39.8897,39.9157,27178.0
2016-08-16 10:40:00,45.99,46.0,45.95,45.95,17535.0,39.9157,39.9244,39.881,39.881,17535.0
2016-08-16 10:45:00,45.96,45.96,45.86,45.88,41699.0,39.8897,39.8897,39.8029,39.8203,41699.0
2016-08-16 10:50:00,45.88,45.9,45.86,45.9,26640.0,39.8203,39.8376,39.8029,39.8376,26640.0
2016-08-16 10:55:00,45.89,45.9,45.84,45.86,31865.0,39.8289,39.8376,39.7855,39.8029,31865.0
2016-08-16 11:00:00,45.87,45.93,45.86,45.91,53738.0,39.8116,39.8636,39.8029,39.8463,53738.0
2016-08-16 11:05:00,45.91,45.92,45.89,45.9,22227.0,39.8463,39.855,39.8289,39.8376,22227.0
2016-08-16 11:10:00,45.89,45.92,45.87,45.88,91192.0,39.8289,39.855,39.8116,39.8203,91192.0
2016-08-16 11:15:00,45.88,45.92,45.88,45.88,96257.0,39.8203,39.855,39.8203,39.8203,96257.0
2016-08-16 11:20:00,45.89,45.93,45.88,45.92,95396.0,39.8289,39.8636,39.8203,39.855,95396.0
2016-08-16 11:25:00,45.91,45.92,45.85,45.86,69149.0,39.8463,39.855,39.7942,39.8029,69149.0
2016-08-16 11:30:00,45.86,45.87,45.81,45.81,26710.0,39.8029,39.8116,39.7595,39.7595,26710.0
2016-08-16 11:35:00,45.81,45.86,45.81,45.83,24802.0,39.7595,39.8029,39.7595,39.7769,24802.0
2016-08-16 11:40:00,45.84,45.86,45.83,45.84,25746.0,39.7855,39.8029,39.7769,39.7855,25746.0
2016-08-16 11:45:00,45.84,45.87,45.84,45.87,34552.0,39.7855,39.8116,39.7855,39.8116,34552.0
2016-08-16 11:50:00,45.87,45.89,45.85,45.86,26287.0,39.8116,39.8289,39.7942,39.8029,26287.0
2016-08-16 11:55:00,45.87,45.95,45.87,45.9,37137.0,39.8116,39.881,39.8116,39.8376,37137.0
2016-08-16 12:00:00,45.91,45.92,45.87,45.87,15677.0,39.8463,39.855,39.8116,39.8116,15677.0
2016-08-16 12:05:00,45.87,45.88,45.85,45.85,15900.0,39.8116,39.8203,39.7942,39.7942,15900.0
2016-08-16 12:10:00,45.85,45.86,45.82,45.83,11786.0,39.7942,39.8029,39.7682,39.7769,11786.0
2016-08-16 12:15:00,45.84,45.85,45.82,45.85,11665.0,39.7855,39.7942,39.7682,39.7942,11665.0
2016-08-16 12:20:00,45.85,45.86,45.82,45.84,31724.0,39.7942,39.8029,39.7682,39.7855,31724.0
2016-08-16 12:25:00,45.84,45.84,45.75,45.76,33346.0,39.7855,39.7855,39.7074,39.7161,33346.0
2016-08-16 12:30:00,45.76,45.78,45.75,45.77,18446.0,39.7161,39.7335,39.7074,39.7248,18446.0
2016-08-16 12:35:00,45.76,45.81,45.76,45.79,23164.0,39.7161,39.7595,39.7161,39.7421,23164.0
2016-08-16 12:40:00,45.79,45.84,45.79,45.83,33028.0,39.7421,39.7855,39.7421,39.7769,33028.0
2016-08-16 12:45:00,45.83,45.85,45.81,45.84,20328.0,39.7769,39.7942,39.7595,39.7855,20328.0
2016-08-16 12:50:00,45.83,45.86,45.82,45.83,22971.0,39.7769,39.8029,39.7682,39.7769,22971.0
2016-08-16 12:55:00,45.83,45.85,45.82,45.85,24019.0,39.7769,39.7942,39.7682,39.7942,24019.0
2016-08-16 13:00:00,45.85,45.87,45.83,45.86,40648.0,39.7942,39.8116,39.7769,39.8029,40648.0
2016-08-16 13:05:00,45.87,45.87,45.85,45.87,27330.0,39.8116,39.8116,39.7942,39.8116,27330.0
2016-08-16 13:10:00,45.86,45.87,45.81,45.83,195729.0,39.8029,39.8116,39.7595,39.7769,195729.0
2016-08-16 13:15:00,45.83,45.85,45.8,45.8,19313.0,39.7769,39.7942,39.7508,39.7508,19313.0
2016-08-16 13:20:00,45.8,45.81,45.76,45.77,34335.0,39.7508,39.7595,39.7161,39.7248,34335.0
2016-08-16 13:25:00,45.77,45.8,45.77,45.8,40347.0,39.7248,39.7508,39.7248,39.7508,40347.0
2016-08-16 13:30:00,45.8,45.8,45.77,45.77,15121.0,39.7508,39.7508,39.7248,39.7248,15121.0
2016-08-16 13:35:00,45.77,45.78,45.74,45.76,137311.0,39.7248,39.7335,39.6987,39.7161,137311.0
2016-08-16 13:40:00,45.76,45.77,45.75,45.76,13896.0,39.7161,39.7248,39.7074,39.7161,13896.0
2016-08-16 13:45:00,45.76,45.78,45.74,45.77,26328.0,39.7161,39.7335,39.6987,39.7248,26328.0
2016-08-16 13:50:00,45.78,45.81,45.77,45.79,18563.0,39.7335,39.7595,39.7248,39.7421,18563.0
2016-08-16 13:55:00,45.79,45.83,45.79,45.81,13495.0,39.7421,39.7769,39.7421,39.7595,13495.0
2016-08-16 14:00:00,45.8,45.81,45.79,45.81,9711.0,39.7508,39.7595,39.7421,39.7595,9711.0
2016-08-16 14:05:00,45.8,45.83,45.8,45.83,10809.0,39.7508,39.7769,39.7508,39.7769,10809.0
2016-08-16 14:10:00,45.83,45.84,45.81,45.81,18849.0,39.7769,39.7855,39.7595,39.7595,18849.0
2016-08-16 14:15:00,45.81,45.82,45.79,45.8,11608.0,39.7595,39.7682,39.7421,39.7508,11608.0
2016-08-16 14:20:00,45.8,45.83,45.8,45.81,165491.0,39.7508,39.7769,39.7508,39.7595,165491.0
2016-08-16 14:25:00,45.81,45.87,45.8,45.84,30500.0,39.7595,39.8116,39.7508,39.7855,30500.0
2016-08-16 14:30:00,45.84,45.84,45.82,45.82,10322.0,39.7855,39.7855,39.7682,39.7682,10322.0
2016-08-16 14:35:00,45.83,45.87,45.82,45.86,27239.0,39.7769,39.8116,39.7682,39.8029,27239.0
2016-08-16 14:40:00,45.85,45.88,45.85,45.87,8995.0,39.7942,39.8203,39.7942,39.8116,8995.0
2016-08-16 14:45:00,45.88,45.88,45.84,45.86,25847.0,39.8203,39.8203,39.7855,39.8029,25847.0
2016-08-16 14:50:00,45.86,45.9,45.85,45.9,20948.0,39.8029,39.8376,39.7942,39.8376,20948.0
2016-08-16 14:55:00,45.9,45.9,45.87,45.88,19819.0,39.8376,39.8376,39.8116,39.8203,19819.0
2016-08-16 15:00:00,45.88,45.88,45.85,45.85,23017.0,39.8203,39.8203,39.7942,39.7942,23017.0
2016-08-16 15:05:00,45.85,45.87,45.85,45.86,25081.0,39.7942,39.8116,39.7942,39.8029,25081.0
2016-08-16 15:10:00,45.86,45.86,45.84,45.84,12032.0,39.8029,39.8029,39.7855,39.7855,12032.0
2016-08-16 15:15:00,45.84,45.86,45.84,45.84,22451.0,39.7855,39.8029,39.7855,39.7855,22451.0
2016-08-16 15:20:00,45.85,45.88,45.85,45.87,22943.0,39.7942,39.8203,39.7942,39.8116,22943.0
2016-08-16 15:25:00,45.87,45.88,45.85,45.88,29705.0,39.8116,39.8203,39.7942,39.8203,29705.0
2016-08-16 15:30:00,45.88,45.89,45.87,45.88,52705.0,39.8203,39.8289,39.8116,39.8203,52705.0
2016-08-16 15:35:00,45.88,45.9,45.85,45.85,32191.0,39.8203,39.8376,39.7942,39.7942,32191.0
2016-08-16 15:40:00,45.85,45.87,45.85,45.85,55076.0,39.7942,39.8116,39.7942,39.7942,55076.0
2016-08-16 15:45:00,45.85,45.86,45.84,45.84,51221.0,39.7942,39.8029,39.7855,39.7855,51221.0
2016-08-16 15:50:00,45.84,45.84,45.82,45.83,48898.0,39.7855,39.7855,39.7682,39.7769,48898.0
2016-08-16 15:55:00,45.82,45.83,45.77,45.79,205888.0,39.7682,39.7769,39.7248,39.7421,205888.0
2016-08-17 09:30:00,45.54,45.69,45.47,45.6,147050.0,39.5252,39.6553,39.4644,39.5772,147050.0
2016-08-17 09:35:00,45.59,45.63,45.52,45.53,141539.0,39.5686,39.6033,39.5078,39.5165,141539.0
2016-08-17 09:40:00,45.53,45.57,45.47,45.47,327288.0,39.5165,39.5512,39.4644,39.4644,327288.0
2016-08-17 09:45:00,45.47,45.49,45.41,45.47,167713.0,39.4644,39.4818,39.4123,39.4644,167713.0
2016-08-17 09:50:00,45.47,45.52,45.42,45.46,159720.0,39.4644,39.5078,39.421,39.4557,159720.0
2016-08-17 09:55:00,45.45,45.47,45.38,45.38,75849.0,39.447,39.4644,39.3863,39.3863,75849.0
2016-08-17 10:00:00,45.39,45.45,45.32,45.33,449466.0,39.395,39.447,39.3342,39.3429,449466.0
2016-08-17 10:05:00,45.32,45.33,45.23,45.24,221960.0,39.3342,39.3429,39.2561,39.2648,221960.0
2016-08-17 10:10:00,45.24,45.36,45.23,45.35,61755.0,39.2648,39.3689,39.2561,39.3603,61755.0
2016-08-17 10:15:00,45.35,45.39,45.34,45.35,36820.0,39.3603,39.395,39.3516,39.3603,36820.0
2016-08-17 10:20:00,45.35,45.38,45.31,45.37,124132.0,39.3603,39.3863,39.3255,39.3776,124132.0
2016-08-17 10:25:00,45.37,45.44,45.35,45.44,14864.0,39.3776,39.4384,39.3603,39.4384,14864.0
2016-08-17 10:30:00,45.44,45.48,45.44,45.47,91003.0,39.4384,39.4731,39.4384,39.4644,91003.0
2016-08-17 10:35:00,45.48,45.51,45.41,45.42,58169.0,39.4731,39.4991,39.4123,39.421,58169.0
2016-08-17 10:40:00,45.41,45.44,45.4,45.42,99493.0,39.4123,39.4384,39.4036,39.421,99493.0
2016-08-17 10:45:00,45.43,45.47,45.36,45.36,94861.0,39.4297,39.4644,39.3689,39.3689,94861.0
2016-08-17 10:50:00,45.35,45.36,45.33,45.36,80450.0,39.3603,39.3689,39.3429,39.3689,80450.0
2016-08-17 10:55:00,45.36,45.36,45.27,45.28,102235.0,39.3689,39.3689,39.2908,39.2995,102235.0
2016-08-17 11:00:00,45.28,45.32,45.27,45.29,30951.0,39.2995,39.3342,39.2908,39.3082,30951.0
2016-08-17 11:05:00,45.3,45.3,45.24,45.29,48563.0,39.3169,39.3169,39.2648,39.3082,48563.0
2016-08-17 11:10:00,45.29,45.29,45.26,45.27,25992.0,39.3082,39.3082,39.2821,39.2908,25992.0
2016-08-17 11:15:00,45.27,45.31,45.25,45.29,29515.0,39.2908,39.3255,39.2735,39.3082,29515.0
2016-08-17 11:20:00,45.29,45.3,45.25,45.25,37548.0,39.3082,39.3169,39.2735,39.2735,37548.0
2016-08-17 11:25:00,45.25,45.29,45.22,45.22,44246.0,39.2735,39.3082,39.2474,39.2474,44246.0
2016-08-17 11:30:00,45.22,45.24,45.19,45.21,76763.0,39.2474,39.2648,39.2214,39.2387,76763.0
2016-08-17 11:35:00,45.21,45.22,45.16,45.18,44376.0,39.2387,39.2474,39.1953,39.2127,44376.0
2016-08-17 11:40:00,45.18,45.22,45.18,45.22,17169.0,39.2127,39.2474,39.2127,39.2474,17169.0
2016-08-17 11:45:00,45.22,45.24,45.19,45.2,35015.0,39.2474,39.2648,39.2214,39.2301,35015.0
2016-08-17 11:50:00,45.2,45.22,45.19,45.19,37978.0,39.2301,39.2474,39.2214,39.2214,37978.0
2016-08-17 11:55:00,45.18,45.22,45.18,45.19,60797.0,39.2127,39.2474,39.2127,39.2214,60797.0
2016-08-17 12:00:00,45.19,45.23,45.19,45.19,41676.0,39.2214,39.2561,39.2214,39.2214,41676.0
2016-08-17 12:05:00,45.18,45.22,45.17,45.21,54006.0,39.2127,39.2474,39.204,39.2387,54006.0
2016-08-17 12:10:00,45.21,45.22,45.2,45.21,50934.0,39.2387,39.2474,39.2301,39.2387,50934.0
2016-08-17 12:15:00,45.21,45.24,45.2,45.22,31042.0,39.2387,39.2648,39.2301,39.2474,31042.0
2016-08-17 12:20:00,45.21,45.25,45.21,45.24,33923.0,39.2387,39.2735,39.2387,39.2648,33923.0
2016-08-17 12:25:00,45.25,45.25,45.21,45.23,31594.0,39.2735,39.2735,39.2387,39.2561,31594.0
2016-08-17 12:30:00,45.22,45.24,45.21,45.23,21648.0,39.2474,39.2648,39.2387,39.2561,21648.0
2016-08-17 12:35:00,45.23,45.24,45.21,45.22,109069.0,39.2561,39.2648,39.2387,39.2474,109069.0
2016-08-17 12:40:00,45.22,45.25,45.2,45.24,132722.0,39.2474,39.2735,39.2301,39.2648,132722.0
2016-08-17 12:45:00,45.25,45.37,45.25,45.37,32549.0,39.2735,39.3776,39.2735,39.3776,32549.0
2016-08-17 12:50:00,45.38,45.41,45.36,45.36,51221.0,39.3863,39.4123,39.3689,39.3689,51221.0
2016-08-17 12:55:00,45.36,45.39,45.35,45.36,19636.0,39.3689,39.395,39.3603,39.3689,19636.0
2016-08-17 13:00:00,45.36,45.38,45.34,45.35,88545.0,39.3689,39.3863,39.3516,39.3603,88545.0
2016-08-17 13:05:00,45.35,45.36,45.34,45.35,32666.0,39.3603,39.3689,39.3516,39.3603,32666.0
2016-08-17 13:10:00,45.34,45.35,45.31,45.32,51464.0,39.3516,39.3603,39.3255,39.3342,51464.0
2016-08-17 13:15:00,45.31,45.32,45.28,45.29,90959.0,39.3255,39.3342,39.2995,39.3082,90959.0
2016-08-17 13:20:00,45.28,45.29,45.25,45.26,107232.0,39.2995,39.3082,39.2735,39.2821,107232.0
2016-08-17 13:25:00,45.25,45.3,45.24,45.3,99080.0,39.2735,39.3169,39.2648,39.3169,99080.0
2016-08-17 13:30:00,45.3,45.3,45.25,45.27,88732.0,39.3169,39.3169,39.2735,39.2908,88732.0
2016-08-17 13:35:00,45.26,45.29,45.25,45.26,57647.0,39.2821,39.3082,39.2735,39.2821,57647.0
2016-08-17 13:40:00,45.27,45.29,45.23,45.23,49987.0,39.2908,39.3082,39.2561,39.2561,49987.0
2016-08-17 13:45:00,45.23,45.25,45.21,45.22,62170.0,39.2561,39.2735,39.2387,39.2474,62170.0
2016-08-17 13:50:00,45.22,45.22,45.16,45.18,69025.0,39.2474,39.2474,39.1953,39.2127,69025.0
2016-08-17 13:55:00,45.17,45.18,45.14,45.15,22157.0,39.204,39.2127,39.178,39.1867,22157.0
2016-08-17 14:00:00,45.15,45.19,45.06,45.19,43372.0,39.1867,39.2214,39.1086,39.2214,43372.0
2016-08-17 14:05:00,45.17,45.2,45.15,45.19,30381.0,39.204,39.2301,39.1867,39.2214,30381.0
2016-08-17 14:10:00,45.2,45.29,45.2,45.28,87784.0,39.2301,39.3082,39.2301,39.2995,87784.0
2016-08-17 14:15:00,45.28,45.29,45.23,45.26,37082.0,39.2995,39.3082,39.2561,39.2821,37082.0
2016-08-17 14:20:00,45.26,45.28,45.22,45.23,16058.0,39.2821,39.2995,39.2474,39.2561,16058.0
2016-08-17 14:25:00,45.23,45.32,45.23,45.31,81667.0,39.2561,39.3342,39.2561,39.3255,81667.0
2016-08-17 14:30:00,45.31,45.33,45.26,45.32,49808.0,39.3255,39.3429,39.2821,39.3342,49808.0
2016-08-17 14:35:00,45.32,45.33,45.3,45.33,29389.0,39.3342,39.3429,39.3169,39.3429,29389.0
2016-08-17 14:40:00,45.3,45.34,45.29,45.3,21558.0,39.3169,39.3516,39.3082,39.3169,21558.0
2016-08-17 14:45:00,45.29,45.32,45.28,45.32,20064.0,39.3082,39.3342,39.2995,39.3342,20064.0
2016-08-17 14:50:00,45.32,45.32,45.27,45.29,18962.0,39.3342,39.3342,39.2908,39.3082,18962.0
2016-08-17 14:55:00,45.29,45.29,45.27,45.29,39410.0,39.3082,39.3082,39.2908,39.3082,39410.0
2016-08-17 15:00:00,45.29,45.3,45.24,45.27,20309.0,39.3082,39.3169,39.2648,39.2908,20309.0
2016-08-17 15:05:00,45.27,45.29,45.23,45.24,24744.0,39.2908,39.3082,39.2561,39.2648,24744.0
2016-08-17 15:10:00,45.24,45.25,45.2,45.25,19084.0,39.2648,39.2735,39.2301,39.2735,19084.0
2016-08-17 15:15:00,45.25,45.25,45.23,45.25,9488.0,39.2735,39.2735,39.2561,39.2735,9488.0
2016-08-17 15:20:00,45.24,45.26,45.23,45.26,17983.0,39.2648,39.2821,39.2561,39.2821,17983.0
2016-08-17 15:25:00,45.26,45.28,45.26,45.27,17032.0,39.2821,39.2995,39.2821,39.2908,17032.0
2016-08-17 15:30:00,45.27,45.28,45.25,45.27,23344.0,39.2908,39.2995,39.2735,39.2908,23344.0
2016-08-17 15:35:00,45.27,45.3,45.26,45.3,46050.0,39.2908,39.3169,39.2821,39.3169,46050.0
2016-08-17 15:40:00,45.29,45.3,45.28,45.3,33318.0,39.3082,39.3169,39.2995,39.3169,33318.0
2016-08-17 15:45:00,45.3,45.32,45.3,45.31,55530.0,39.3169,39.3342,39.3169,39.3255,55530.0
2016-08-17 15:50:00,45.3,45.32,45.3,45.32,99811.0,39.3169,39.3342,39.3169,39.3342,99811.0
2016-08-17 15:55:00,45.32,45.36,45.29,45.36,365968.0,39.3342,39.3689,39.3082,39.3689,365968.0
2016-08-18 09:30:00,45.47,45.57,45.46,45.49,41194.0,39.4644,39.5512,39.4557,39.4818,41194.0
2016-08-18 09:35:00,45.5,45.51,45.41,45.46,65743.0,39.4904,39.4991,39.4123,39.4557,65743.0
2016-08-18 09:40:00,45.45,45.45,45.32,45.41,80399.0,39.447,39.447,39.3342,39.4123,80399.0
2016-08-18 09:45:00,45.41,45.51,45.4,45.5,94003.0,39.4123,39.4991,39.4036,39.4904,94003.0
2016-08-18 09:50:00,45.49,45.49,45.34,45.37,62744.0,39.4818,39.4818,39.3516,39.3776,62744.0
2016-08-18 09:55:00,45.37,45.44,45.37,45.42,50724.0,39.3776,39.4384,39.3776,39.421,50724.0
2016-08-18 10:00:00,45.42,45.5,45.38,45.48,62173.0,39.421,39.4904,39.3863,39.4731,62173.0
2016-08-18 10:05:00,45.48,45.51,45.47,45.47,29684.0,39.4731,39.4991,39.4644,39.4644,29684.0
2016-08-18 10:10:00,45.48,45.55,45.47,45.55,60034.0,39.4731,39.5338,39.4644,39.5338,60034.0
2016-08-18 10:15:00,45.54,45.57,45.52,45.54,72792.0,39.5252,39.5512,39.5078,39.5252,72792.0
2016-08-18 10:20:00,45.55,45.57,45.5,45.5,38910.0,39.5338,39.5512,39.4904,39.4904,38910.0
2016-08-18 10:25:00,45.51,45.55,45.49,45.52,52781.0,39.4991,39.5338,39.4818,39.5078,52781.0
2016-08-18 10:30:00,45.52,45.63,45.52,45.61,45059.0,39.5078,39.6033,39.5078,39.5859,45059.0
2016-08-18 10:35:00,45.6,45.64,45.58,45.62,179221.0,39.5772,39.612,39.5599,39.5946,179221.0
2016-08-18 10:40:00,45.62,45.63,45.58,45.6,83107.0,39.5946,39.6033,39.5599,39.5772,83107.0
2016-08-18 10:45:00,45.61,45.68,45.6,45.68,66306.0,39.5859,39.6467,39.5772,39.6467,66306.0
2016-08-18 10:50:00,45.68,45.69,45.63,45.64,41903.0,39.6467,39.6553,39.6033,39.612,41903.0
2016-08-18 10:55:00,45.63,45.68,45.62,45.65,41896.0,39.6033,39.6467,39.5946,39.6206,41896.0
2016-08-18 11:00:00,45.66,45.68,45.61,45.62,31878.0,39.6293,39.6467,39.5859,39.5946,31878.0
2016-08-18 11:05:00,45.62,45.67,45.61,45.65,45765.0,39.5946,39.638,39.5859,39.6206,45765.0
2016-08-18 11:10:00,45.64,45.67,45.63,45.66,31912.0,39.612,39.638,39.6033,39.6293,31912.0
2016-08-18 11:15:00,45.66,45.7,45.66,45.68,74272.0,39.6293,39.664,39.6293,39.6467,74272.0
2016-08-18 11:20:00,45.68,45.71,45.67,45.7,24567.0,39.6467,39.6727,39.638,39.664,24567.0
2016-08-18 11:25:00,45.7,45.74,45.69,45.71,53824.0,39.664,39.6987,39.6553,39.6727,53824.0
2016-08-18 11:30:00,45.72,45.75,45.71,45.73,34774.0,39.6814,39.7074,39.6727,39.6901,34774.0
2016-08-18 11:35:00,45.73,45.75,45.7,45.74,51309.0,39.6901,39.7074,39.664,39.6987,51309.0
2016-08-18 11:40:00,45.75,45.75,45.7,45.72,28882.0,39.7074,39.7074,39.664,39.6814,28882.0
2016-08-18 11:45:00,45.72,45.77,45.71,45.76,42117.0,39.6814,39.7248,39.6727,39.7161,42117.0
2016-08-18 11:50:00,45.75,45.77,45.73,45.75,28319.0,39.7074,39.7248,39.6901,39.7074,28319.0
2016-08-18 11:55:00,45.74,45.76,45.71,45.73,33071.0,39.6987,39.7161,39.6727,39.6901,33071.0
2016-08-18 12:00:00,45.73,45.73,45.71,45.72,103514.0,39.6901,39.6901,39.6727,39.6814,103514.0
2016-08-18 12:05:00,45.71,45.77,45.71,45.76,130024.0,39.6727,39.7248,39.6727,39.7161,130024.0
2016-08-18 12:10:00,45.76,45.76,45.69,45.71,68886.0,39.7161,39.7161,39.6553,39.6727,68886.0
2016-08-18 12:15:00,45.7,45.72,45.67,45.68,92501.0,39.664,39.6814,39.638,39.6467,92501.0
2016-08-18 12:20:00,45.68,45.68,45.61,45.62,26511.0,39.6467,39.6467,39.5859,39.5946,26511.0
2016-08-18 12:25:00,45.61,45.63,45.58,45.58,32078.0,39.5859,39.6033,39.5599,39.5599,32078.0
2016-08-18 12:30:00,45.57,45.57,45.54,45.56,52585.0,39.5512,39.5512,39.5252,39.5425,52585.0
2016-08-18 12:35:00,45.56,45.57,45.5,45.53,59620.0,39.5425,39.5512,39.4904,39.5165,59620.0
2016-08-18 12:40:00,45.54,45.57,45.51,45.57,48106.0,39.5252,39.5512,39.4991,39.5512,48106.0
2016-08-18 12:45:00,45.56,45.6,45.56,45.59,63923.0,39.5425,39.5772,39.5425,39.5686,63923.0
2016-08-18 12:50:00,45.59,45.61,45.58,45.58,52224.0,39.5686,39.5859,39.5599,39.5599,52224.0
2016-08-18 12:55:00,45.59,45.59,45.56,45.56,22403.0,39.5686,39.5686,39.5425,39.5425,22403.0
2016-08-18 13:00:00,45.57,45.63,45.56,45.61,24943.0,39.5512,39.6033,39.5425,39.5859,24943.0
2016-08-18 13:05:00,45.6,45.64,45.6,45.64,23599.0,39.5772,39.612,39.5772,39.612,23599.0
2016-08-18 13:10:00,45.63,45.69,45.63,45.66,175831.0,39.6033,39.6553,39.6033,39.6293,175831.0
2016-08-18 13:15:00,45.66,45.68,45.63,45.63,122668.0,39.6293,39.6467,39.6033,39.6033,122668.0
2016-08-18 13:20:00,45.63,45.64,45.61,45.63,160803.0,39.6033,39.612,39.5859,39.6033,160803.0
2016-08-18 13:25:00,45.63,45.65,45.62,45.63,19647.0,39.6033,39.6206,39.5946,39.6033,19647.0
2016-08-18 13:30:00,45.63,45.66,45.62,45.65,24326.0,39.6033,39.6293,39.5946,39.6206,24326.0
2016-08-18 13:35:00,45.64,45.68,45.63,45.68,24165.0,39.612,39.6467,39.6033,39.6467,24165.0
2016-08-18 13:40:00,45.67,45.74,45.67,45.73,53023.0,39.638,39.6987,39.638,39.6901,53023.0
2016-08-18 13:45:00,45.73,45.73,45.7,45.71,19060.0,39.6901,39.6901,39.664,39.6727,19060.0
2016-08-18 13:50:00,45.7,45.71,45.64,45.67,35234.0,39.664,39.6727,39.612,39.638,35234.0
2016-08-18 13:55:00,45.66,45.69,45.66,45.69,53245.0,39.6293,39.6553,39.6293,39.6553,53245.0
2016-08-18 14:00:00,45.69,45.69,45.68,45.69,9261.0,39.6553,39.6553,39.6467,39.6553,9261.0
2016-08-18 14:05:00,45.69,45.7,45.67,45.69,49976.0,39.6553,39.664,39.638,39.6553,49976.0
2016-08-18 14:10:00,45.69,45.72,45.68,45.7,58380.0,39.6553,39.6814,39.6467,39.664,58380.0
2016-08-18 14:15:00,45.71,45.71,45.68,45.68,20113.0,39.6727,39.6727,39.6467,39.6467,20113.0
2016-08-18 14:20:00,45.68,45.69,45.64,45.66,140302.0,39.6467,39.6553,39.612,39.6293,140302.0
2016-08-18 14:25:00,45.67,45.69,45.66,45.67,25747.0,39.638,39.6553,39.6293,39.638,25747.0
2016-08-18 14:30:00,45.67,45.68,45.64,45.66,35432.0,39.638,39.6467,39.612,39.6293,35432.0
2016-08-18 14:35:00,45.66,45.67,45.65,45.67,46064.0,39.6293,39.638,39.6206,39.638,46064.0
2016-08-18 14:40:00,45.67,45.68,45.66,45.68,31983.0,39.638,39.6467,39.6293,39.6467,31983.0
2016-08-18 14:45:00,45.67,45.68,45.66,45.68,27935.0,39.638,39.6467,39.6293,39.6467,27935.0
2016-08-18 14:50:00,45.68,45.68,45.66,45.68,33367.0,39.6467,39.6467,39.6293,39.6467,33367.0
2016-08-18 14:55:00,45.67,45.68,45.65,45.67,49685.0,39.638,39.6467,39.6206,39.638,49685.0
2016-08-18 15:00:00,45.67,45.71,45.67,45.71,44006.0,39.638,39.6727,39.638,39.6727,44006.0
2016-08-18 15:05:00,45.71,45.73,45.7,45.73,61858.0,39.6727,39.6901,39.664,39.6901,61858.0
2016-08-18 15:10:00,45.73,45.73,45.7,45.72,41283.0,39.6901,39.6901,39.664,39.6814,41283.0
2016-08-18 15:15:00,45.72,45.73,45.71,45.73,31182.0,39.6814,39.6901,39.6727,39.6901,31182.0
2016-08-18 15:20:00,45.73,45.76,45.71,45.76,73648.0,39.6901,39.7161,39.6727,39.7161,73648.0
2016-08-18 15:25:00,45.76,45.77,45.75,45.77,76603.0,39.7161,39.7248,39.7074,39.7248,76603.0
2016-08-18 15:30:00,45.77,45.77,45.74,45.76,86380.0,39.7248,39.7248,39.6987,39.7161,86380.0
2016-08-18 15:35:00,45.76,45.76,45.72,45.73,74895.0,39.7161,39.7161,39.6814,39.6901,74895.0
2016-08-18 15:40:00,45.73,45.76,45.72,45.75,84062.0,39.6901,39.7161,39.6814,39.7074,84062.0
2016-08-18 15:45:00,45.75,45.76,45.71,45.72,70782.0,39.7074,39.7161,39.6727,39.6814,70782.0
2016-08-18 15:50:00,45.73,45.74,45.72,45.73,95676.0,39.6901,39.6987,39.6814,39.6901,95676.0
2016-08-18 15:55:00,45.73,45.77,45.72,45.76,225636.0,39.6901,39.7248,39.6814,39.7161,225636.0
2016-08-19 09:30:00,45.48,45.65,45.48,45.61,44351.0,39.4731,39.6206,39.4731,39.5859,44351.0
2016-08-19 09:35:00,45.6,45.74,45.58,45.63,88329.0,39.5772,39.6987,39.5599,39.6033,88329.0
2016-08-19 09:40:00,45.63,45.74,45.53,45.74,114559.0,39.6033,39.6987,39.5165,39.6987,114559.0
2016-08-19 09:45:00,45.74,45.77,45.66,45.77,79622.0,39.6987,39.7248,39.6293,39.7248,79622.0
2016-08-19 09:50:00,45.76,45.86,45.75,45.8,43684.0,39.7161,39.8029,39.7074,39.7508,43684.0
2016-08-19 09:55:00,45.81,45.84,45.72,45.73,126806.0,39.7595,39.7855,39.6814,39.6901,126806.0
2016-08-19 10:00:00,45.74,45.79,45.74,45.77,198608.0,39.6987,39.7421,39.6987,39.7248,198608.0
2016-08-19 10:05:00,45.77,45.85,45.76,45.85,40331.0,39.7248,39.7942,39.7161,39.7942,40331.0
2016-08-19 10:10:00,45.84,45.84,45.77,45.8,62213.0,39.7855,39.7855,39.7248,39.7508,62213.0
2016-08-19 10:15:00,45.81,45.84,45.77,45.84,40954.0,39.7595,39.7855,39.7248,39.7855,40954.0
2016-08-19 10:20:00,45.84,45.91,45.84,45.91,44422.0,39.7855,39.8463,39.7855,39.8463,44422.0
2016-08-19 10:25:00,45.92,45.98,45.92,45.98,79581.0,39.855,39.907,39.855,39.907,79581.0
2016-08-19 10:30:00,45.98,46.01,45.96,45.97,43129.0,39.907,39.9331,39.8897,39.8984,43129.0
2016-08-19 10:35:00,45.98,46.01,45.94,45.96,51104.0,39.907,39.9331,39.8723,39.8897,51104.0
2016-08-19 10:40:00,45.96,46.03,45.96,46.01,69894.0,39.8897,39.9504,39.8897,39.9331,69894.0
2016-08-19 10:45:00,46.01,46.03,45.99,46.0,139483.0,39.9331,39.9504,39.9157,39.9244,139483.0
2016-08-19 10:50:00,46.0,46.01,45.97,45.98,115199.0,39.9244,39.9331,39.8984,39.907,115199.0
2016-08-19 10:55:00,45.98,45.99,45.95,45.97,125275.0,39.907,39.9157,39.881,39.8984,125275.0
2016-08-19 11:00:00,45.96,45.97,45.9,45.94,130305.0,39.8897,39.8984,39.8376,39.8723,130305.0
2016-08-19 11:05:00,45.94,45.96,45.93,45.95,54824.0,39.8723,39.8897,39.8636,39.881,54824.0
2016-08-19 11:10:00,45.96,45.96,45.93,45.94,39064.0,39.8897,39.8897,39.8636,39.8723,39064.0
2016-08-19 11:15:00,45.94,45.98,45.94,45.98,20900.0,39.8723,39.907,39.8723,39.907,20900.0
2016-08-19 11:20:00,45.98,46.0,45.96,46.0,25195.0,39.907,39.9244,39.8897,39.9244,25195.0
2016-08-19 11:25:00,46.0,46.06,46.0,46.04,39515.0,39.9244,39.9765,39.9244,39.9591,39515.0
2016-08-19 11:30:00,46.04,46.04,46.0,46.0,19700.0,39.9591,39.9591,39.9244,39.9244,19700.0
2016-08-19 11:35:00,45.99,45.99,45.94,45.99,24660.0,39.9157,39.9157,39.8723,39.9157,24660.0
2016-08-19 11:40:00,45.99,46.0,45.95,45.95,24329.0,39.9157,39.9244,39.881,39.881,24329.0
2016-08-19 11:45:00,45.95,45.98,45.94,45.96,30660.0,39.881,39.907,39.8723,39.8897,30660.0
2016-08-19 11:50:00,45.95,45.99,45.94,45.96,13200.0,39.881,39.9157,39.8723,39.8897,13200.0
2016-08-19 11:55:00,45.96,45.97,45.94,45.96,13053.0,39.8897,39.8984,39.8723,39.8897,13053.0
2016-08-19 12:00:00,45.97,45.97,45.95,45.96,23824.0,39.8984,39.8984,39.881,39.8897,23824.0
2016-08-19 12:05:00,45.96,45.98,45.95,45.97,30167.0,39.8897,39.907,39.881,39.8984,30167.0
2016-08-19 12:10:00,45.97,45.98,45.95,45.97,24947.0,39.8984,39.907,39.881,39.8984,24947.0
2016-08-19 12:15:00,45.97,45.98,45.89,45.9,51279.0,39.8984,39.907,39.8289,39.8376,51279.0
2016-08-19 12:20:00,45.89,45.89,45.85,45.86,126156.0,39.8289,39.8289,39.7942,39.8029,126156.0
2016-08-19 12:25:00,45.86,45.88,45.85,45.88,86532.0,39.8029,39.8203,39.7942,39.8203,86532.0
2016-08-19 12:30:00,45.87,45.88,45.84,45.84,131845.0,39.8116,39.8203,39.7855,39.7855,131845.0
2016-08-19 12:35:00,45.84,45.84,45.81,45.84,28323.0,39.7855,39.7855,39.7595,39.7855,28323.0
2016-08-19 12:40:00,45.83,45.83,45.79,45.8,59617.0,39.7769,39.7769,39.7421,39.7508,59617.0
2016-08-19 12:45:00,45.79,45.81,45.72,45.73,37302.0,39.7421,39.7595,39.6814,39.6901,37302.0
2016-08-19 12:50:00,45.72,45.73,45.67,45.68,29085.0,39.6814,39.6901,39.638,39.6467,29085.0
2016-08-19 12:55:00,45.68,45.7,45.67,45.69,24300.0,39.6467,39.664,39.638,39.6553,24300.0
2016-08-19 13:00:00,45.7,45.71,45.69,45.7,20100.0,39.664,39.6727,39.6553,39.664,20100.0
2016-08-19 13:05:00,45.69,45.74,45.68,45.74,21468.0,39.6553,39.6987,39.6467,39.6987,21468.0
2016-08-19 13:10:00,45.74,45.78,45.73,45.77,57598.0,39.6987,39.7335,39.6901,39.7248,57598.0
2016-08-19 13:15:00,45.77,45.79,45.77,45.78,29883.0,39.7248,39.7421,39.7248,39.7335,29883.0
2016-08-19 13:20:00,45.78,45.83,45.77,45.79,20820.0,39.7335,39.7769,39.7248,39.7421,20820.0
2016-08-19 13:25:00,45.79,45.81,45.78,45.8,18023.0,39.7421,39.7595,39.7335,39.7508,18023.0
2016-08-19 13:30:00,45.8,45.82,45.78,45.79,30487.0,39.7508,39.7682,39.7335,39.7421,30487.0
2016-08-19 13:35:00,45.8,45.81,45.79,45.8,21700.0,39.7508,39.7595,39.7421,39.7508,21700.0
2016-08-19 13:40:00,45.8,45.83,45.79,45.82,33089.0,39.7508,39.7769,39.7421,39.7682,33089.0
2016-08-19 13:45:00,45.83,45.88,45.83,45.86,23197.0,39.7769,39.8203,39.7769,39.8029,23197.0
2016-08-19 13:50:00,45.87,45.88,45.84,45.86,27033.0,39.8116,39.8203,39.7855,39.8029,27033.0
2016-08-19 13:55:00,45.86,45.87,45.83,45.83,109541.0,39.8029,39.8116,39.7769,39.7769,109541.0
2016-08-19 14:00:00,45.83,45.85,45.82,45.82,42460.0,39.7769,39.7942,39.7682,39.7682,42460.0
2016-08-19 14:05:00,45.82,45.85,45.82,45.84,32390.0,39.7682,39.7942,39.7682,39.7855,32390.0
2016-08-19 14:10:00,45.83,45.85,45.82,45.84,25088.0,39.7769,39.7942,39.7682,39.7855,25088.0
2016-08-19 14:15:00,45.85,45.86,45.84,45.84,21635.0,39.7942,39.8029,39.7855,39.7855,21635.0
2016-08-19 14:20:00,45.85,45.86,45.83,45.84,23180.0,39.7942,39.8029,39.7769,39.7855,23180.0
2016-08-19 14:25:00,45.83,45.83,45.81,45.82,22810.0,39.7769,39.7769,39.7595,39.7682,22810.0
2016-08-19 14:30:00,45.82,45.85,45.82,45.84,19096.0,39.7682,39.7942,39.7682,39.7855,19096.0
2016-08-19 14:35:00,45.84,45.85,45.82,45.83,15521.0,39.7855,39.7942,39.7682,39.7769,15521.0
2016-08-19 14:40:00,45.83,45.85,45.82,45.84,20168.0,39.7769,39.7942,39.7682,39.7855,20168.0
2016-08-19 14:45:00,45.85,45.86,45.84,45.86,26724.0,39.7942,39.8029,39.7855,39.8029,26724.0
2016-08-19 14:50:00,45.86,45.9,45.85,45.88,51186.0,39.8029,39.8376,39.7942,39.8203,51186.0
2016-08-19 14:55:00,45.89,45.89,45.86,45.87,26981.0,39.8289,39.8289,39.8029,39.8116,26981.0
2016-08-19 15:00:00,45.88,45.89,45.87,45.88,23500.0,39.8203,39.8289,39.8116,39.8203,23500.0
2016-08-19 15:05:00,45.87,45.9,45.87,45.9,12660.0,39.8116,39.8376,39.8116,39.8376,12660.0
2016-08-19 15:10:00,45.9,45.91,45.88,45.9,24923.0,39.8376,39.8463,39.8203,39.8376,24923.0
2016-08-19 15:15:00,45.9,45.92,45.89,45.91,24221.0,39.8376,39.855,39.8289,39.8463,24221.0
2016-08-19 15:20:00,45.9,45.92,45.9,45.92,7900.0,39.8376,39.855,39.8376,39.855,7900.0
2016-08-19 15:25:00,45.92,45.95,45.91,45.95,61551.0,39.855,39.881,39.8463,39.881,61551.0
2016-08-19 15:30:00,45.95,45.96,45.93,45.95,80607.0,39.881,39.8897,39.8636,39.881,80607.0
2016-08-19 15:35:00,45.95,45.96,45.93,45.94,37938.0,39.881,39.8897,39.8636,39.8723,37938.0
2016-08-19 15:40:00,45.94,45.96,45.93,45.95,54392.0,39.8723,39.8897,39.8636,39.881,54392.0
2016-08-19 15:45:00,45.95,45.97,45.94,45.96,69836.0,39.881,39.8984,39.8723,39.8897,69836.0
2016-08-19 15:50:00,45.95,45.96,45.92,45.94,147752.0,39.881,39.8897,39.855,39.8723,147752.0
2016-08-19 15:55:00,45.94,45.94,45.88,45.93,260524.0,39.8723,39.8723,39.8203,39.8636,260524.0
2016-08-22 09:30:00,45.86,45.99,45.78,45.8,31728.0,39.8029,39.9157,39.7335,39.7508,31728.0
2016-08-22 09:35:00,45.8,45.86,45.71,45.85,53240.0,39.7508,39.8029,39.6727,39.7942,53240.0
2016-08-22 09:40:00,45.85,45.89,45.79,45.83,50236.0,39.7942,39.8289,39.7421,39.7769,50236.0
2016-08-22 09:45:00,45.83,45.84,45.68,45.69,49780.0,39.7769,39.7855,39.6467,39.6553,49780.0
2016-08-22 09:50:00,45.67,45.73,45.65,45.65,45961.0,39.638,39.6901,39.6206,39.6206,45961.0
2016-08-22 09:55:00,45.64,45.77,45.61,45.77,236762.0,39.612,39.7248,39.5859,39.7248,236762.0
2016-08-22 10:00:00,45.76,45.76,45.63,45.64,32882.0,39.7161,39.7161,39.6033,39.612,32882.0
2016-08-22 10:05:00,45.64,45.69,45.64,45.67,18198.0,39.612,39.6553,39.612,39.638,18198.0
2016-08-22 10:10:00,45.67,45.76,45.66,45.74,35999.0,39.638,39.7161,39.6293,39.6987,35999.0
2016-08-22 10:15:00,45.75,45.91,45.73,45.87,101398.0,39.7074,39.8463,39.6901,39.8116,101398.0
2016-08-22 10:20:00,45.87,45.88,45.83,45.86,36456.0,39.8116,39.8203,39.7769,39.8029,36456.0
2016-08-22 10:25:00,45.87,45.91,45.87,45.9,19514.0,39.8116,39.8463,39.8116,39.8376,19514.0
2016-08-22 10:30:00,45.91,45.93,45.84,45.84,24852.0,39.8463,39.8636,39.7855,39.7855,24852.0
2016-08-22 10:35:00,45.84,45.84,45.78,45.79,19379.0,39.7855,39.7855,39.7335,39.7421,19379.0
2016-08-22 10:40:00,45.79,45.8,45.75,45.79,32456.0,39.7421,39.7508,39.7074,39.7421,32456.0
2016-08-22 10:45:00,45.8,45.81,45.76,45.76,31353.0,39.7508,39.7595,39.7161,39.7161,31353.0
2016-08-22 10:50:00,45.77,45.77,45.74,45.77,23867.0,39.7248,39.7248,39.6987,39.7248,23867.0
2016-08-22 10:55:00,45.77,45.79,45.72,45.73,17915.0,39.7248,39.7421,39.6814,39.6901,17915.0
2016-08-22 11:00:00,45.73,45.76,45.73,45.73,14600.0,39.6901,39.7161,39.6901,39.6901,14600.0
2016-08-22 11:05:00,45.74,45.77,45.73,45.76,19687.0,39.6987,39.7248,39.6901,39.7161,19687.0
2016-08-22 11:10:00,45.76,45.76,45.74,45.74,9200.0,39.7161,39.7161,39.6987,39.6987,9200.0
2016-08-22 11:15:00,45.75,45.75,45.66,45.66,25868.0,39.7074,39.7074,39.6293,39.6293,25868.0
2016-08-22 11:20:00,45.65,45.65,45.54,45.55,70792.0,39.6206,39.6206,39.5252,39.5338,70792.0
2016-08-22 11:25:00,45.55,45.56,45.53,45.54,31367.0,39.5338,39.5425,39.5165,39.5252,31367.0
2016-08-22 11:30:00,45.53,45.55,45.51,45.55,38575.0,39.5165,39.5338,39.4991,39.5338,38575.0
2016-08-22 11:35:00,45.54,45.56,45.53,45.55,22640.0,39.5252,39.5425,39.5165,39.5338,22640.0
2016-08-22 11:40:00,45.55,45.56,45.52,45.53,53027.0,39.5338,39.5425,39.5078,39.5165,53027.0
2016-08-22 11:45:00,45.52,45.52,45.49,45.52,25111.0,39.5078,39.5078,39.4818,39.5078,25111.0
2016-08-22 11:50:00,45.52,45.58,45.52,45.58,26601.0,39.5078,39.5599,39.5078,39.5599,26601.0
2016-08-22 11:55:00,45.58,45.59,45.54,45.54,53512.0,39.5599,39.5686,39.5252,39.5252,53512.0
2016-08-22 12:00:00,45.54,45.56,45.51,45.54,28913.0,39.5252,39.5425,39.4991,39.5252,28913.0
2016-08-22 12:05:00,45.55,45.56,45.53,45.54,16870.0,39.5338,39.5425,39.5165,39.5252,16870.0
2016-08-22 12:10:00,45.54,45.55,45.51,45.54,28118.0,39.5252,39.5338,39.4991,39.5252,28118.0
2016-08-22 12:15:00,45.54,45.55,45.5,45.5,15761.0,39.5252,39.5338,39.4904,39.4904,15761.0
2016-08-22 12:20:00,45.51,45.62,45.51,45.62,48257.0,39.4991,39.5946,39.4991,39.5946,48257.0
2016-08-22 12:25:00,45.62,45.68,45.58,45.58,32091.0,39.5946,39.6467,39.5599,39.5599,32091.0
2016-08-22 12:30:00,45.59,45.63,45.58,45.62,23304.0,39.5686,39.6033,39.5599,39.5946,23304.0
2016-08-22 12:35:00,45.62,45.62,45.6,45.6,12693.0,39.5946,39.5946,39.5772,39.5772,12693.0
2016-08-22 12:40:00,45.6,45.61,45.59,45.59,13726.0,39.5772,39.5859,39.5686,39.5686,13726.0
2016-08-22 12:45:00,45.58,45.62,45.55,45.62,33207.0,39.5599,39.5946,39.5338,39.5946,33207.0
2016-08-22 12:50:00,45.61,45.63,45.61,45.63,14200.0,39.5859,39.6033,39.5859,39.6033,14200.0
2016-08-22 12:55:00,45.64,45.64,45.62,45.63,32920.0,39.612,39.612,39.5946,39.6033,32920.0
2016-08-22 13:00:00,45.63,45.64,45.63,45.63,26608.0,39.6033,39.612,39.6033,39.6033,26608.0
2016-08-22 13:05:00,45.62,45.64,45.6,45.64,25700.0,39.5946,39.612,39.5772,39.612,25700.0
2016-08-22 13:10:00,45.64,45.66,45.62,45.65,17008.0,39.612,39.6293,39.5946,39.6206,17008.0
2016-08-22 13:15:00,45.65,45.67,45.65,45.67,17880.0,39.6206,39.638,39.6206,39.638,17880.0
2016-08-22 13:20:00,45.68,45.68,45.55,45.55,46389.0,39.6467,39.6467,39.5338,39.5338,46389.0
2016-08-22 13:25:00,45.56,45.61,45.53,45.61,20351.0,39.5425,39.5859,39.5165,39.5859,20351.0
2016-08-22 13:30:00,45.6,45.61,45.58,45.61,17168.0,39.5772,39.5859,39.5599,39.5859,17168.0
2016-08-22 13:35:00,45.62,45.62,45.58,45.59,14257.0,39.5946,39.5946,39.5599,39.5686,14257.0
2016-08-22 13:40:00,45.6,45.64,45.59,45.64,13746.0,39.5772,39.612,39.5686,39.612,13746.0
2016-08-22 13:45:00,45.64,45.71,45.64,45.69,23145.0,39.612,39.6727,39.612,39.6553,23145.0
2016-08-22 13:50:00,45.7,45.7,45.66,45.66,13400.0,39.664,39.664,39.6293,39.6293,13400.0
2016-08-22 13:55:00,45.67,45.69,45.66,45.68,13564.0,39.638,39.6553,39.6293,39.6467,13564.0
2016-08-22 14:00:00,45.68,45.72,45.67,45.71,19517.0,39.6467,39.6814,39.638,39.6727,19517.0
2016-08-22 14:05:00,45.71,45.72,45.68,45.71,20433.0,39.6727,39.6814,39.6467,39.6727,20433.0
2016-08-22 14:10:00,45.71,45.72,45.68,45.72,11468.0,39.6727,39.6814,39.6467,39.6814,11468.0
2016-08-22 14:15:00,45.72,45.72,45.68,45.69,8000.0,39.6814,39.6814,39.6467,39.6553,8000.0
2016-08-22 14:20:00,45.69,45.71,45.68,45.7,13223.0,39.6553,39.6727,39.6467,39.664,13223.0
2016-08-22 14:25:00,45.7,45.7,45.65,45.66,21373.0,39.664,39.664,39.6206,39.6293,21373.0
2016-08-22 14:30:00,45.65,45.7,45.65,45.7,12570.0,39.6206,39.664,39.6206,39.664,12570.0
2016-08-22 14:35:00,45.69,45.71,45.68,45.71,6969.0,39.6553,39.6727,39.6467,39.6727,6969.0
2016-08-22 14:40:00,45.71,45.72,45.69,45.71,9456.0,39.6727,39.6814,39.6553,39.6727,9456.0
2016-08-22 14:45:00,45.71,45.71,45.69,45.69,36536.0,39.6727,39.6727,39.6553,39.6553,36536.0
2016-08-22 14:50:00,45.7,45.7,45.68,45.69,24423.0,39.664,39.664,39.6467,39.6553,24423.0
2016-08-22 14:55:00,45.69,45.69,45.64,45.66,101116.0,39.6553,39.6553,39.612,39.6293,101116.0
2016-08-22 15:00:00,45.66,45.68,45.65,45.67,16167.0,39.6293,39.6467,39.6206,39.638,16167.0
2016-08-22 15:05:00,45.68,45.71,45.67,45.71,21910.0,39.6467,39.6727,39.638,39.6727,21910.0
2016-08-22 15:10:00,45.71,45.71,45.68,45.69,20659.0,39.6727,39.6727,39.6467,39.6553,20659.0
2016-08-22 15:15:00,45.7,45.7,45.67,45.7,28564.0,39.664,39.664,39.638,39.664,28564.0
2016-08-22 15:20:00,45.7,45.7,45.68,45.69,10865.0,39.664,39.664,39.6467,39.6553,10865.0
2016-08-22 15:25:00,45.7,45.72,45.69,45.71,18900.0,39.664,39.6814,39.6553,39.6727,18900.0
2016-08-22 15:30:00,45.71,45.72,45.7,45.71,17912.0,39.6727,39.6814,39.664,39.6727,17912.0
2016-08-22 15:35:00,45.71,45.72,45.68,45.7,62563.0,39.6727,39.6814,39.6467,39.664,62563.0
2016-08-22 15:40:00,45.7,45.7,45.69,45.7,16889.0,39.664,39.664,39.6553,39.664,16889.0
2016-08-22 15:45:00,45.7,45.73,45.69,45.71,37449.0,39.664,39.6901,39.6553,39.6727,37449.0
2016-08-22 15:50:00,45.71,45.72,45.69,45.72,37281.0,39.6727,39.6814,39.6553,39.6814,37281.0
2016-08-22 15:55:00,45.71,45.73,45.7,45.72,137635.0,39.6727,39.6901,39.664,39.6814,137635.0
2016-08-23 09:30:00,46.05,46.15,46.0,46.11,75142.0,39.9678,40.0546,39.9244,40.0199,75142.0
2016-08-23 09:35:00,46.11,46.23,46.11,46.11,82514.0,40.0199,40.124,40.0199,40.0199,82514.0
2016-08-23 09:40:00,46.11,46.13,46.05,46.11,93562.0,40.0199,40.0372,39.9678,40.0199,93562.0
2016-08-23 09:45:00,46.11,46.26,46.11,46.2,141547.0,40.0199,40.1501,40.0199,40.098,141547.0
2016-08-23 09:50:00,46.21,46.29,46.21,46.28,47572.0,40.1067,40.1761,40.1067,40.1674,47572.0
2016-08-23 09:55:00,46.29,46.33,46.25,46.3,104425.0,40.1761,40.2108,40.1414,40.1848,104425.0
2016-08-23 10:00:00,46.31,46.36,46.3,46.35,124045.0,40.1935,40.2369,40.1848,40.2282,124045.0
2016-08-23 10:05:00,46.35,46.36,46.29,46.29,152764.0,40.2282,40.2369,40.1761,40.1761,152764.0
2016-08-23 10:10:00,46.29,46.33,46.28,46.3,39097.0,40.1761,40.2108,40.1674,40.1848,39097.0
2016-08-23 10:15:00,46.3,46.34,46.23,46.23,101581.0,40.1848,40.2195,40.124,40.124,101581.0
2016-08-23 10:20:00,46.23,46.27,46.19,46.21,69144.0,40.124,40.1587,40.0893,40.1067,69144.0
2016-08-23 10:25:00,46.22,46.24,46.2,46.2,63132.0,40.1153,40.1327,40.098,40.098,63132.0
2016-08-23 10:30:00,46.21,46.24,46.19,46.2,44376.0,40.1067,40.1327,40.0893,40.098,44376.0
2016-08-23 10:35:00,46.18,46.2,46.16,46.2,51420.0,40.0806,40.098,40.0633,40.098,51420.0
2016-08-23 10:40:00,46.2,46.21,46.15,46.17,51144.0,40.098,40.1067,40.0546,40.0719,51144.0
2016-08-23 10:45:00,46.18,46.24,46.18,46.19,79350.0,40.0806,40.1327,40.0806,40.0893,79350.0
2016-08-23 10:50:00,46.18,46.21,46.16,46.2,45318.0,40.0806,40.1067,40.0633,40.098,45318.0
2016-08-23 10:55:00,46.21,46.22,46.18,46.22,71661.0,40.1067,40.1153,40.0806,40.1153,71661.0
2016-08-23 11:00:00,46.21,46.21,46.15,46.16,52555.0,40.1067,40.1067,40.0546,40.0633,52555.0
2016-08-23 11:05:00,46.16,46.16,46.13,46.15,25357.0,40.0633,40.0633,40.0372,40.0546,25357.0
2016-08-23 11:10:00,46.14,46.15,46.12,46.15,22778.0,40.0459,40.0546,40.0286,40.0546,22778.0
2016-08-23 11:15:00,46.16,46.2,46.15,46.19,27017.0,40.0633,40.098,40.0546,40.0893,27017.0
2016-08-23 11:20:00,46.2,46.22,46.19,46.2,47784.0,40.098,40.1153,40.0893,40.098,47784.0
2016-08-23 11:25:00,46.19,46.2,46.17,46.18,29536.0,40.0893,40.098,40.0719,40.0806,29536.0
2016-08-23 11:30:00,46.18,46.22,46.18,46.22,25758.0,40.0806,40.1153,40.0806,40.1153,25758.0
2016-08-23 11:35:00,46.22,46.23,46.19,46.23,22019.0,40.1153,40.124,40.0893,40.124,22019.0
2016-08-23 11:40:00,46.23,46.23,46.21,46.22,20985.0,40.124,40.124,40.1067,40.1153,20985.0
2016-08-23 11:45:00,46.22,46.24,46.21,46.22,31294.0,40.1153,40.1327,40.1067,40.1153,31294.0
2016-08-23 11:50:00,46.22,46.26,46.22,46.24,50165.0,40.1153,40.1501,40.1153,40.1327,50165.0
2016-08-23 11:55:00,46.24,46.26,46.2,46.2,30316.0,40.1327,40.1501,40.098,40.098,30316.0
2016-08-23 12:00:00,46.21,46.22,46.16,46.16,20208.0,40.1067,40.1153,40.0633,40.0633,20208.0
2016-08-23 12:05:00,46.16,46.19,46.16,46.16,28865.0,40.0633,40.0893,40.0633,40.0633,28865.0
2016-08-23 12:10:00,46.16,46.2,46.16,46.19,19846.0,40.0633,40.098,40.0633,40.0893,19846.0
2016-08-23 12:15:00,46.19,46.2,46.15,46.16,26892.0,40.0893,40.098,40.0546,40.0633,26892.0
2016-08-23 12:20:00,46.16,46.21,46.16,46.19,54715.0,40.0633,40.1067,40.0633,40.0893,54715.0
2016-08-23 12:25:00,46.18,46.19,46.16,46.17,16088.0,40.0806,40.0893,40.0633,40.0719,16088.0
2016-08-23 12:30:00,46.16,46.18,46.16,46.16,21489.0,40.0633,40.0806,40.0633,40.0633,21489.0
2016-08-23 12:35:00,46.16,46.18,46.15,46.16,26244.0,40.0633,40.0806,40.0546,40.0633,26244.0
2016-08-23 12:40:00,46.16,46.18,46.15,46.16,22798.0,40.0633,40.0806,40.0546,40.0633,22798.0
2016-08-23 12:45:00,46.16,46.17,46.13,46.15,19630.0,40.0633,40.0719,40.0372,40.0546,19630.0
2016-08-23 12:50:00,46.16,46.17,46.1,46.1,95948.0,40.0633,40.0719,40.0112,40.0112,95948.0
2016-08-23 12:55:00,46.1,46.11,46.09,46.11,21803.0,40.0112,40.0199,40.0025,40.0199,21803.0
2016-08-23 13:00:00,46.12,46.14,46.1,46.14,22218.0,40.0286,40.0459,40.0112,40.0459,22218.0
2016-08-23 13:05:00,46.13,46.15,46.13,46.15,20575.0,40.0372,40.0546,40.0372,40.0546,20575.0
2016-08-23 13:10:00,46.15,46.17,46.14,46.16,8434.0,40.0546,40.0719,40.0459,40.0633,8434.0
2016-08-23 13:15:00,46.17,46.18,46.15,46.18,11393.0,40.0719,40.0806,40.0546,40.0806,11393.0
2016-08-23 13:20:00,46.18,46.21,46.18,46.2,16018.0,40.0806,40.1067,40.0806,40.098,16018.0
2016-08-23 13:25:00,46.21,46.21,46.19,46.21,12837.0,40.1067,40.1067,40.0893,40.1067,12837.0
2016-08-23 13:30:00,46.2,46.21,46.19,46.2,21881.0,40.098,40.1067,40.0893,40.098,21881.0
2016-08-23 13:35:00,46.2,46.22,46.19,46.2,70669.0,40.098,40.1153,40.0893,40.098,70669.0
2016-08-23 13:40:00,46.21,46.23,46.2,46.22,21623.0,40.1067,40.124,40.098,40.1153,21623.0
2016-08-23 13:45:00,46.22,46.23,46.22,46.23,11600.0,40.1153,40.124,40.1153,40.124,11600.0
2016-08-23 13:50:00,46.23,46.23,46.22,46.23,33651.0,40.124,40.124,40.1153,40.124,33651.0
2016-08-23 13:55:00,46.23,46.23,46.21,46.22,18552.0,40.124,40.124,40.1067,40.1153,18552.0
2016-08-23 14:00:00,46.22,46.22,46.19,46.21,54651.0,40.1153,40.1153,40.0893,40.1067,54651.0
2016-08-23 14:05:00,46.21,46.23,46.2,46.21,24006.0,40.1067,40.124,40.098,40.1067,24006.0
2016-08-23 14:10:00,46.21,46.24,46.21,46.23,32648.0,40.1067,40.1327,40.1067,40.124,32648.0
2016-08-23 14:15:00,46.23,46.24,46.22,46.23,5899.0,40.124,40.1327,40.1153,40.124,5899.0
2016-08-23 14:20:00,46.23,46.24,46.23,46.23,11310.0,40.124,40.1327,40.124,40.124,11310.0
2016-08-23 14:25:00,46.24,46.25,46.23,46.25,43354.0,40.1327,40.1414,40.124,40.1414,43354.0
2016-08-23 14:30:00,46.24,46.24,46.22,46.24,15201.0,40.1327,40.1327,40.1153,40.1327,15201.0
2016-08-23 14:35:00,46.24,46.24,46.22,46.22,18350.0,40.1327,40.1327,40.1153,40.1153,18350.0
2016-08-23 14:40:00,46.22,46.23,46.2,46.21,24047.0,40.1153,40.124,40.098,40.1067,24047.0
2016-08-23 14:45:00,46.2,46.22,46.2,46.21,11397.0,40.098,40.1153,40.098,40.1067,11397.0
2016-08-23 14:50:00,46.2,46.21,46.18,46.19,37511.0,40.098,40.1067,40.0806,40.0893,37511.0
2016-08-23 14:55:00,46.2,46.21,46.19,46.21,28734.0,40.098,40.1067,40.0893,40.1067,28734.0
2016-08-23 15:00:00,46.2,46.21,46.19,46.2,24797.0,40.098,40.1067,40.0893,40.098,24797.0
2016-08-23 15:05:00,46.2,46.21,46.19,46.2,50514.0,40.098,40.1067,40.0893,40.098,50514.0
2016-08-23 15:10:00,46.2,46.22,46.19,46.22,32470.0,40.098,40.1153,40.0893,40.1153,32470.0
2016-08-23 15:15:00,46.22,46.23,46.21,46.23,38009.0,40.1153,40.124,40.1067,40.124,38009.0
2016-08-23 15:20:00,46.22,46.23,46.2,46.21,97096.0,40.1153,40.124,40.098,40.1067,97096.0
2016-08-23 15:25:00,46.21,46.21,46.19,46.21,25451.0,40.1067,40.1067,40.0893,40.1067,25451.0
2016-08-23 15:30:00,46.21,46.22,46.19,46.22,108073.0,40.1067,40.1153,40.0893,40.1153,108073.0
2016-08-23 15:35:00,46.22,46.22,46.17,46.17,37345.0,40.1153,40.1153,40.0719,40.0719,37345.0
2016-08-23 15:40:00,46.18,46.18,46.16,46.17,74591.0,40.0806,40.0806,40.0633,40.0719,74591.0
2016-08-23 15:45:00,46.16,46.17,46.15,46.16,38935.0,40.0633,40.0719,40.0546,40.0633,38935.0
2016-08-23 15:50:00,46.16,46.17,46.15,46.16,90259.0,40.0633,40.0719,40.0546,40.0633,90259.0
2016-08-23 15:55:00,46.16,46.17,46.13,46.16,111694.0,40.0633,40.0719,40.0372,40.0633,111694.0
2016-08-24 09:30:00,45.92,45.94,45.74,45.85,110473.0,39.855,39.8723,39.6987,39.7942,110473.0
2016-08-24 09:35:00,45.85,45.93,45.82,45.88,77220.0,39.7942,39.8636,39.7682,39.8203,77220.0
2016-08-24 09:40:00,45.89,45.91,45.85,45.85,73412.0,39.8289,39.8463,39.7942,39.7942,73412.0
2016-08-24 09:45:00,45.88,45.9,45.84,45.84,22203.0,39.8203,39.8376,39.7855,39.7855,22203.0
2016-08-24 09:50:00,45.84,45.84,45.76,45.83,34092.0,39.7855,39.7855,39.7161,39.7769,34092.0
2016-08-24 09:55:00,45.83,45.88,45.81,45.87,32448.0,39.7769,39.8203,39.7595,39.8116,32448.0
2016-08-24 10:00:00,45.87,45.88,45.82,45.86,37668.0,39.8116,39.8203,39.7682,39.8029,37668.0
2016-08-24 10:05:00,45.88,45.88,45.83,45.87,35050.0,39.8203,39.8203,39.7769,39.8116,35050.0
2016-08-24 10:10:00,45.87,45.9,45.86,45.88,15969.0,39.8116,39.8376,39.8029,39.8203,15969.0
2016-08-24 10:15:00,45.88,45.91,45.84,45.89,25475.0,39.8203,39.8463,39.7855,39.8289,25475.0
2016-08-24 10:20:00,45.89,45.95,45.88,45.94,35505.0,39.8289,39.881,39.8203,39.8723,35505.0
2016-08-24 10:25:00,45.94,45.96,45.91,45.96,21255.0,39.8723,39.8897,39.8463,39.8897,21255.0
2016-08-24 10:30:00,45.96,45.96,45.9,45.91,28625.0,39.8897,39.8897,39.8376,39.8463,28625.0
2016-08-24 10:35:00,45.9,45.91,45.88,45.88,10658.0,39.8376,39.8463,39.8203,39.8203,10658.0
2016-08-24 10:40:00,45.88,45.92,45.88,45.89,43527.0,39.8203,39.855,39.8203,39.8289,43527.0
2016-08-24 10:45:00,45.89,45.89,45.82,45.86,39299.0,39.8289,39.8289,39.7682,39.8029,39299.0
2016-08-24 10:50:00,45.85,45.86,45.82,45.86,8893.0,39.7942,39.8029,39.7682,39.8029,8893.0
2016-08-24 10:55:00,45.86,45.91,45.86,45.91,19109.0,39.8029,39.8463,39.8029,39.8463,19109.0
2016-08-24 11:00:00,45.92,45.94,45.9,45.94,49166.0,39.855,39.8723,39.8376,39.8723,49166.0
2016-08-24 11:05:00,45.93,45.96,45.92,45.95,27328.0,39.8636,39.8897,39.855,39.881,27328.0
2016-08-24 11:10:00,45.95,45.95,45.89,45.89,12312.0,39.881,39.881,39.8289,39.8289,12312.0
2016-08-24 11:15:00,45.89,45.93,45.89,45.92,20610.0,39.8289,39.8636,39.8289,39.855,20610.0
2016-08-24 11:20:00,45.92,45.92,45.88,45.91,28635.0,39.855,39.855,39.8203,39.8463,28635.0
2016-08-24 11:25:00,45.91,45.91,45.87,45.9,34389.0,39.8463,39.8463,39.8116,39.8376,34389.0
2016-08-24 11:30:00,45.9,45.9,45.88,45.89,29894.0,39.8376,39.8376,39.8203,39.8289,29894.0
2016-08-24 11:35:00,45.9,45.9,45.87,45.89,34620.0,39.8376,39.8376,39.8116,39.8289,34620.0
2016-08-24 11:40:00,45.89,45.91,45.84,45.84,35618.0,39.8289,39.8463,39.7855,39.7855,35618.0
2016-08-24 11:45:00,45.84,45.86,45.83,45.84,30466.0,39.7855,39.8029,39.7769,39.7855,30466.0
2016-08-24 11:50:00,45.84,45.86,45.84,45.84,10360.0,39.7855,39.8029,39.7855,39.7855,10360.0
2016-08-24 11:55:00,45.84,45.87,45.84,45.84,17616.0,39.7855,39.8116,39.7855,39.7855,17616.0
2016-08-24 12:00:00,45.84,45.85,45.82,45.83,64517.0,39.7855,39.7942,39.7682,39.7769,64517.0
2016-08-24 12:05:00,45.83,45.86,45.82,45.86,106076.0,39.7769,39.8029,39.7682,39.8029,106076.0
2016-08-24 12:10:00,45.86,45.9,45.85,45.89,28199.0,39.8029,39.8376,39.7942,39.8289,28199.0
2016-08-24 12:15:00,45.88,45.89,45.86,45.87,42949.0,39.8203,39.8289,39.8029,39.8116,42949.0
2016-08-24 12:20:00,45.87,45.89,45.87,45.88,7953.0,39.8116,39.8289,39.8116,39.8203,7953.0
2016-08-24 12:25:00,45.88,45.89,45.85,45.86,15499.0,39.8203,39.8289,39.7942,39.8029,15499.0
2016-08-24 12:30:00,45.86,45.87,45.86,45.86,11961.0,39.8029,39.8116,39.8029,39.8029,11961.0
2016-08-24 12:35:00,45.85,45.88,45.84,45.87,112623.0,39.7942,39.8203,39.7855,39.8116,112623.0
2016-08-24 12:40:00,45.88,45.89,45.86,45.87,38757.0,39.8203,39.8289,39.8029,39.8116,38757.0
2016-08-24 12:45:00,45.87,45.88,45.86,45.87,8528.0,39.8116,39.8203,39.8029,39.8116,8528.0
2016-08-24 12:50:00,45.87,45.89,45.85,45.89,22458.0,39.8116,39.8289,39.7942,39.8289,22458.0
2016-08-24 12:55:00,45.89,45.92,45.89,45.91,7792.0,39.8289,39.855,39.8289,39.8463,7792.0
2016-08-24 13:00:00,45.91,45.91,45.88,45.89,7432.0,39.8463,39.8463,39.8203,39.8289,7432.0
2016-08-24 13:05:00,45.9,45.9,45.89,45.89,5025.0,39.8376,39.8376,39.8289,39.8289,5025.0
2016-08-24 13:10:00,45.88,45.88,45.86,45.87,10235.0,39.8203,39.8203,39.8029,39.8116,10235.0
2016-08-24 13:15:00,45.87,45.87,45.84,45.84,25054.0,39.8116,39.8116,39.7855,39.7855,25054.0
2016-08-24 13:20:00,45.85,45.86,45.84,45.84,17756.0,39.7942,39.8029,39.7855,39.7855,17756.0
2016-08-24 13:25:00,45.84,45.85,45.83,45.84,28919.0,39.7855,39.7942,39.7769,39.7855,28919.0
2016-08-24 13:30:00,45.83,45.84,45.82,45.83,6110.0,39.7769,39.7855,39.7682,39.7769,6110.0
2016-08-24 13:35:00,45.82,45.82,45.8,45.81,16851.0,39.7682,39.7682,39.7508,39.7595,16851.0
2016-08-24 13:40:00,45.81,45.83,45.8,45.83,12452.0,39.7595,39.7769,39.7508,39.7769,12452.0
2016-08-24 13:45:00,45.83,45.84,45.83,45.84,18860.0,39.7769,39.7855,39.7769,39.7855,18860.0
2016-08-24 13:50:00,45.84,45.84,45.83,45.83,11038.0,39.7855,39.7855,39.7769,39.7769,11038.0
2016-08-24 13:55:00,45.83,45.83,45.81,45.82,12743.0,39.7769,39.7769,39.7595,39.7682,12743.0
2016-08-24 14:00:00,45.81,45.81,45.76,45.76,24098.0,39.7595,39.7595,39.7161,39.7161,24098.0
2016-08-24 14:05:00,45.76,45.76,45.73,45.76,41732.0,39.7161,39.7161,39.6901,39.7161,41732.0
2016-08-24 14:10:00,45.75,45.76,45.73,45.75,39039.0,39.7074,39.7161,39.6901,39.7074,39039.0
2016-08-24 14:15:00,45.75,45.76,45.74,45.76,17002.0,39.7074,39.7161,39.6987,39.7161,17002.0
2016-08-24 14:20:00,45.76,45.76,45.68,45.69,20354.0,39.7161,39.7161,39.6467,39.6553,20354.0
2016-08-24 14:25:00,45.69,45.72,45.69,45.72,15736.0,39.6553,39.6814,39.6553,39.6814,15736.0
2016-08-24 14:30:00,45.72,45.73,45.71,45.72,10146.0,39.6814,39.6901,39.6727,39.6814,10146.0
2016-08-24 14:35:00,45.72,45.73,45.7,45.73,21724.0,39.6814,39.6901,39.664,39.6901,21724.0
2016-08-24 14:40:00,45.73,45.76,45.71,45.75,20787.0,39.6901,39.7161,39.6727,39.7074,20787.0
2016-08-24 14:45:00,45.75,45.76,45.72,45.72,9161.0,39.7074,39.7161,39.6814,39.6814,9161.0
2016-08-24 14:50:00,45.72,45.74,45.71,45.72,41888.0,39.6814,39.6987,39.6727,39.6814,41888.0
2016-08-24 14:55:00,45.72,45.75,45.72,45.74,15533.0,39.6814,39.7074,39.6814,39.6987,15533.0
2016-08-24 15:00:00,45.74,45.75,45.71,45.71,10391.0,39.6987,39.7074,39.6727,39.6727,10391.0
2016-08-24 15:05:00,45.72,45.72,45.64,45.65,73228.0,39.6814,39.6814,39.612,39.6206,73228.0
2016-08-24 15:10:00,45.63,45.66,45.62,45.64,27879.0,39.6033,39.6293,39.5946,39.612,27879.0
2016-08-24 15:15:00,45.64,45.64,45.61,45.62,14021.0,39.612,39.612,39.5859,39.5946,14021.0
2016-08-24 15:20:00,45.62,45.64,45.6,45.63,20630.0,39.5946,39.612,39.5772,39.6033,20630.0
2016-08-24 15:25:00,45.63,45.64,45.62,45.63,32783.0,39.6033,39.612,39.5946,39.6033,32783.0
2016-08-24 15:30:00,45.63,45.65,45.62,45.65,51800.0,39.6033,39.6206,39.5946,39.6206,51800.0
2016-08-24 15:35:00,45.64,45.65,45.6,45.6,30946.0,39.612,39.6206,39.5772,39.5772,30946.0
2016-08-24 15:40:00,45.6,45.61,45.59,45.6,72341.0,39.5772,39.5859,39.5686,39.5772,72341.0
2016-08-24 15:45:00,45.59,45.59,45.56,45.59,80032.0,39.5686,39.5686,39.5425,39.5686,80032.0
2016-08-24 15:50:00,45.59,45.6,45.58,45.6,133883.0,39.5686,39.5772,39.5599,39.5772,133883.0
2016-08-24 15:55:00,45.6,45.66,45.59,45.65,214896.0,39.5772,39.6293,39.5686,39.6206,214896.0
2016-08-25 09:30:00,45.6,45.6,45.34,45.47,48802.0,39.5772,39.5772,39.3516,39.4644,48802.0
2016-08-25 09:35:00,45.47,45.54,45.45,45.54,74492.0,39.4644,39.5252,39.447,39.5252,74492.0
2016-08-25 09:40:00,45.54,45.62,45.52,45.6,67560.0,39.5252,39.5946,39.5078,39.5772,67560.0
2016-08-25 09:45:00,45.61,45.61,45.51,45.55,56810.0,39.5859,39.5859,39.4991,39.5338,56810.0
2016-08-25 09:50:00,45.54,45.54,45.48,45.53,51019.0,39.5252,39.5252,39.4731,39.5165,51019.0
2016-08-25 09:55:00,45.52,45.66,45.52,45.63,73025.0,39.5078,39.6293,39.5078,39.6033,73025.0
2016-08-25 10:00:00,45.63,45.69,45.6,45.68,61385.0,39.6033,39.6553,39.5772,39.6467,61385.0
2016-08-25 10:05:00,45.68,45.69,45.63,45.69,33040.0,39.6467,39.6553,39.6033,39.6553,33040.0
2016-08-25 10:10:00,45.69,45.7,45.65,45.69,38392.0,39.6553,39.664,39.6206,39.6553,38392.0
2016-08-25 10:15:00,45.68,45.68,45.58,45.6,67135.0,39.6467,39.6467,39.5599,39.5772,67135.0
2016-08-25 10:20:00,45.6,45.62,45.58,45.59,41705.0,39.5772,39.5946,39.5599,39.5686,41705.0
2016-08-25 10:25:00,45.59,45.61,45.58,45.59,31076.0,39.5686,39.5859,39.5599,39.5686,31076.0
2016-08-25 10:30:00,45.59,45.6,45.58,45.59,36886.0,39.5686,39.5772,39.5599,39.5686,36886.0
2016-08-25 10:35:00,45.59,45.59,45.51,45.52,35015.0,39.5686,39.5686,39.4991,39.5078,35015.0
2016-08-25 10:40:00,45.51,45.57,45.49,45.57,44124.0,39.4991,39.5512,39.4818,39.5512,44124.0
2016-08-25 10:45:00,45.56,45.57,45.51,45.57,26894.0,39.5425,39.5512,39.4991,39.5512,26894.0
2016-08-25 10:50:00,45.57,45.59,45.53,45.54,22593.0,39.5512,39.5686,39.5165,39.5252,22593.0
2016-08-25 10:55:00,45.54,45.57,45.53,45.53,16539.0,39.5252,39.5512,39.5165,39.5165,16539.0
2016-08-25 11:00:00,45.53,45.6,45.52,45.6,38644.0,39.5165,39.5772,39.5078,39.5772,38644.0
2016-08-25 11:05:00,45.6,45.61,45.57,45.61,17407.0,39.5772,39.5859,39.5512,39.5859,17407.0
2016-08-25 11:10:00,45.6,45.62,45.58,45.61,70252.0,39.5772,39.5946,39.5599,39.5859,70252.0
2016-08-25 11:15:00,45.61,45.67,45.61,45.65,24748.0,39.5859,39.638,39.5859,39.6206,24748.0
2016-08-25 11:20:00,45.65,45.68,45.63,45.63,32975.0,39.6206,39.6467,39.6033,39.6033,32975.0
2016-08-25 11:25:00,45.62,45.62,45.56,45.58,38019.0,39.5946,39.5946,39.5425,39.5599,38019.0
2016-08-25 11:30:00,45.58,45.62,45.56,45.57,26865.0,39.5599,39.5946,39.5425,39.5512,26865.0
2016-08-25 11:35:00,45.56,45.57,45.54,45.54,16140.0,39.5425,39.5512,39.5252,39.5252,16140.0
2016-08-25 11:40:00,45.54,45.55,45.46,45.48,52580.0,39.5252,39.5338,39.4557,39.4731,52580.0
2016-08-25 11:45:00,45.49,45.5,45.47,45.5,10974.0,39.4818,39.4904,39.4644,39.4904,10974.0
2016-08-25 11:50:00,45.49,45.5,45.46,45.47,22481.0,39.4818,39.4904,39.4557,39.4644,22481.0
2016-08-25 11:55:00,45.47,45.47,45.43,45.44,39356.0,39.4644,39.4644,39.4297,39.4384,39356.0
2016-08-25 12:00:00,45.44,45.46,45.41,45.44,76602.0,39.4384,39.4557,39.4123,39.4384,76602.0
2016-08-25 12:05:00,45.44,45.45,45.41,45.41,22400.0,39.4384,39.447,39.4123,39.4123,22400.0
2016-08-25 12:10:00,45.41,45.43,45.39,45.4,30077.0,39.4123,39.4297,39.395,39.4036,30077.0
2016-08-25 12:15:00,45.4,45.43,45.4,45.42,25086.0,39.4036,39.4297,39.4036,39.421,25086.0
2016-08-25 12:20:00,45.41,45.46,45.41,45.45,13989.0,39.4123,39.4557,39.4123,39.447,13989.0
2016-08-25 12:25:00,45.44,45.44,45.4,45.44,21820.0,39.4384,39.4384,39.4036,39.4384,21820.0
2016-08-25 12:30:00,45.45,45.48,45.45,45.46,10500.0,39.447,39.4731,39.447,39.4557,10500.0
2016-08-25 12:35:00,45.46,45.46,45.42,45.46,23658.0,39.4557,39.4557,39.421,39.4557,23658.0
2016-08-25 12:40:00,45.45,45.46,45.42,45.43,23648.0,39.447,39.4557,39.421,39.4297,23648.0
2016-08-25 12:45:00,45.44,45.46,45.43,45.44,11143.0,39.4384,39.4557,39.4297,39.4384,11143.0
2016-08-25 12:50:00,45.44,45.44,45.41,45.43,15308.0,39.4384,39.4384,39.4123,39.4297,15308.0
2016-08-25 12:55:00,45.42,45.44,45.39,45.44,22024.0,39.421,39.4384,39.395,39.4384,22024.0
2016-08-25 13:00:00,45.43,45.46,45.43,45.43,27100.0,39.4297,39.4557,39.4297,39.4297,27100.0
2016-08-25 13:05:00,45.44,45.44,45.42,45.42,19200.0,39.4384,39.4384,39.421,39.421,19200.0
2016-08-25 13:10:00,45.41,45.43,45.4,45.4,47199.0,39.4123,39.4297,39.4036,39.4036,47199.0
2016-08-25 13:15:00,45.4,45.41,45.38,45.39,8813.0,39.4036,39.4123,39.3863,39.395,8813.0
2016-08-25 13:20:00,45.39,45.4,45.37,45.38,12405.0,39.395,39.4036,39.3776,39.3863,12405.0
2016-08-25 13:25:00,45.38,45.41,45.37,45.39,22471.0,39.3863,39.4123,39.3776,39.395,22471.0
2016-08-25 13:30:00,45.39,45.4,45.36,45.37,21300.0,39.395,39.4036,39.3689,39.3776,21300.0
2016-08-25 13:35:00,45.37,45.37,45.28,45.28,46597.0,39.3776,39.3776,39.2995,39.2995,46597.0
2016-08-25 13:40:00,45.28,45.3,45.25,45.29,16410.0,39.2995,39.3169,39.2735,39.3082,16410.0
2016-08-25 13:45:00,45.29,45.32,45.28,45.29,17830.0,39.3082,39.3342,39.2995,39.3082,17830.0
2016-08-25 13:50:00,45.29,45.31,45.28,45.3,13300.0,39.3082,39.3255,39.2995,39.3169,13300.0
2016-08-25 13:55:00,45.3,45.3,45.28,45.29,43701.0,39.3169,39.3169,39.2995,39.3082,43701.0
2016-08-25 14:00:00,45.3,45.33,45.29,45.33,32732.0,39.3169,39.3429,39.3082,39.3429,32732.0
2016-08-25 14:05:00,45.33,45.33,45.27,45.28,25695.0,39.3429,39.3429,39.2908,39.2995,25695.0
2016-08-25 14:10:00,45.28,45.32,45.28,45.32,30705.0,39.2995,39.3342,39.2995,39.3342,30705.0
2016-08-25 14:15:00,45.32,45.34,45.29,45.32,8800.0,39.3342,39.3516,39.3082,39.3342,8800.0
2016-08-25 14:20:00,45.32,45.34,45.29,45.33,18485.0,39.3342,39.3516,39.3082,39.3429,18485.0
2016-08-25 14:25:00,45.33,45.33,45.31,45.33,33149.0,39.3429,39.3429,39.3255,39.3429,33149.0
2016-08-25 14:30:00,45.32,45.35,45.27,45.28,32529.0,39.3342,39.3603,39.2908,39.2995,32529.0
2016-08-25 14:35:00,45.28,45.31,45.27,45.29,35981.0,39.2995,39.3255,39.2908,39.3082,35981.0
2016-08-25 14:40:00,45.29,45.33,45.27,45.32,121106.0,39.3082,39.3429,39.2908,39.3342,121106.0
2016-08-25 14:45:00,45.31,45.31,45.26,45.27,31587.0,39.3255,39.3255,39.2821,39.2908,31587.0
2016-08-25 14:50:00,45.27,45.28,45.25,45.25,18741.0,39.2908,39.2995,39.2735,39.2735,18741.0
2016-08-25 14:55:00,45.25,45.27,45.24,45.27,41779.0,39.2735,39.2908,39.2648,39.2908,41779.0
2016-08-25 15:00:00,45.26,45.27,45.24,45.24,61354.0,39.2821,39.2908,39.2648,39.2648,61354.0
2016-08-25 15:05:00,45.25,45.31,45.24,45.31,46588.0,39.2735,39.3255,39.2648,39.3255,46588.0
2016-08-25 15:10:00,45.31,45.32,45.29,45.3,88841.0,39.3255,39.3342,39.3082,39.3169,88841.0
2016-08-25 15:15:00,45.3,45.3,45.27,45.29,17699.0,39.3169,39.3169,39.2908,39.3082,17699.0
2016-08-25 15:20:00,45.29,45.36,45.29,45.35,24858.0,39.3082,39.3689,39.3082,39.3603,24858.0
2016-08-25 15:25:00,45.35,45.38,45.34,45.35,53691.0,39.3603,39.3863,39.3516,39.3603,53691.0
2016-08-25 15:30:00,45.34,45.39,45.33,45.39,67008.0,39.3516,39.395,39.3429,39.395,67008.0
2016-08-25 15:35:00,45.38,45.39,45.36,45.38,40267.0,39.3863,39.395,39.3689,39.3863,40267.0
2016-08-25 15:40:00,45.38,45.39,45.34,45.36,52967.0,39.3863,39.395,39.3516,39.3689,52967.0
2016-08-25 15:45:00,45.36,45.38,45.34,45.36,51557.0,39.3689,39.3863,39.3516,39.3689,51557.0
2016-08-25 15:50:00,45.35,45.38,45.34,45.38,122917.0,39.3603,39.3863,39.3516,39.3863,122917.0
2016-08-25 15:55:00,45.37,45.38,45.34,45.37,247090.0,39.3776,39.3863,39.3516,39.3776,247090.0
2016-08-26 09:30:00,45.32,45.56,45.24,45.36,63979.0,39.3342,39.5425,39.2648,39.3689,63979.0
2016-08-26 09:35:00,45.36,45.45,45.35,45.42,23354.0,39.3689,39.447,39.3603,39.421,23354.0
2016-08-26 09:40:00,45.38,45.4,45.29,45.4,34963.0,39.3863,39.4036,39.3082,39.4036,34963.0
2016-08-26 09:45:00,45.41,45.43,45.38,45.4,28332.0,39.4123,39.4297,39.3863,39.4036,28332.0
2016-08-26 09:50:00,45.39,45.41,45.33,45.38,28302.0,39.395,39.4123,39.3429,39.3863,28302.0
2016-08-26 09:55:00,45.38,45.43,45.3,45.3,26334.0,39.3863,39.4297,39.3169,39.3169,26334.0
2016-08-26 10:00:00,45.23,45.49,45.23,45.46,58875.0,39.2561,39.4818,39.2561,39.4557,58875.0
2016-08-26 10:05:00,45.46,45.46,45.32,45.36,51789.0,39.4557,39.4557,39.3342,39.3689,51789.0
2016-08-26 10:10:00,45.35,45.35,45.29,45.33,56541.0,39.3603,39.3603,39.3082,39.3429,56541.0
2016-08-26 10:15:00,45.34,45.52,45.32,45.48,100482.0,39.3516,39.5078,39.3342,39.4731,100482.0
2016-08-26 10:20:00,45.48,45.52,45.45,45.51,43293.0,39.4731,39.5078,39.447,39.4991,43293.0
2016-08-26 10:25:00,45.52,45.54,45.48,45.54,49773.0,39.5078,39.5252,39.4731,39.5252,49773.0
2016-08-26 10:30:00,45.54,45.55,45.48,45.49,54274.0,39.5252,39.5338,39.4731,39.4818,54274.0
2016-08-26 10:35:00,45.48,45.52,45.48,45.51,31783.0,39.4731,39.5078,39.4731,39.4991,31783.0
2016-08-26 10:40:00,45.51,45.51,45.44,45.46,18175.0,39.4991,39.4991,39.4384,39.4557,18175.0
2016-08-26 10:45:00,45.46,45.46,45.39,45.41,10309.0,39.4557,39.4557,39.395,39.4123,10309.0
2016-08-26 10:50:00,45.41,45.41,45.38,45.39,17078.0,39.4123,39.4123,39.3863,39.395,17078.0
2016-08-26 10:55:00,45.4,45.42,45.37,45.37,10635.0,39.4036,39.421,39.3776,39.3776,10635.0
2016-08-26 11:00:00,45.38,45.38,45.3,45.31,15082.0,39.3863,39.3863,39.3169,39.3255,15082.0
2016-08-26 11:05:00,45.32,45.36,45.31,45.33,39322.0,39.3342,39.3689,39.3255,39.3429,39322.0
2016-08-26 11:10:00,45.32,45.35,45.31,45.35,36764.0,39.3342,39.3603,39.3255,39.3603,36764.0
2016-08-26 11:15:00,45.34,45.37,45.33,45.33,23488.0,39.3516,39.3776,39.3429,39.3429,23488.0
2016-08-26 11:20:00,45.34,45.39,45.33,45.38,37737.0,39.3516,39.395,39.3429,39.3863,37737.0
2016-08-26 11:25:00,45.37,45.41,45.36,45.37,23534.0,39.3776,39.4123,39.3689,39.3776,23534.0
2016-08-26 11:30:00,45.36,45.39,45.35,45.38,14820.0,39.3689,39.395,39.3603,39.3863,14820.0
2016-08-26 11:35:00,45.38,45.41,45.32,45.34,25325.0,39.3863,39.4123,39.3342,39.3516,25325.0
2016-08-26 11:40:00,45.33,45.34,45.23,45.26,47020.0,39.3429,39.3516,39.2561,39.2821,47020.0
2016-08-26 11:45:00,45.26,45.27,45.23,45.23,10674.0,39.2821,39.2908,39.2561,39.2561,10674.0
2016-08-26 11:50:00,45.23,45.23,45.1,45.18,43019.0,39.2561,39.2561,39.1433,39.2127,43019.0
2016-08-26 11:55:00,45.18,45.18,45.13,45.14,19099.0,39.2127,39.2127,39.1693,39.178,19099.0
2016-08-26 12:00:00,45.14,45.14,45.07,45.08,89956.0,39.178,39.178,39.1172,39.1259,89956.0
2016-08-26 12:05:00,45.08,45.09,44.98,45.01,79064.0,39.1259,39.1346,39.0391,39.0652,79064.0
2016-08-26 12:10:00,45.01,45.01,44.91,44.98,105929.0,39.0652,39.0652,38.9784,39.0391,105929.0
2016-08-26 12:15:00,44.97,45.02,44.95,45.01,23228.0,39.0304,39.0738,39.0131,39.0652,23228.0
2016-08-26 12:20:00,45.0,45.06,45.0,45.05,12299.0,39.0565,39.1086,39.0565,39.0999,12299.0
2016-08-26 12:25:00,45.06,45.06,45.01,45.05,45152.0,39.1086,39.1086,39.0652,39.0999,45152.0
2016-08-26 12:30:00,45.04,45.07,44.99,45.07,24430.0,39.0912,39.1172,39.0478,39.1172,24430.0
2016-08-26 12:35:00,45.06,45.06,44.96,45.01,750594.0,39.1086,39.1086,39.0218,39.0652,750594.0
2016-08-26 12:40:00,45.0,45.06,44.99,45.02,46243.0,39.0565,39.1086,39.0478,39.0738,46243.0
2016-08-26 12:45:00,45.01,45.02,45.0,45.02,19844.0,39.0652,39.0738,39.0565,39.0738,19844.0
2016-08-26 12:50:00,45.01,45.03,44.99,45.01,15928.0,39.0652,39.0825,39.0478,39.0652,15928.0
2016-08-26 12:55:00,45.01,45.03,45.0,45.03,15300.0,39.0652,39.0825,39.0565,39.0825,15300.0
2016-08-26 13:00:00,45.02,45.09,45.02,45.04,23640.0,39.0738,39.1346,39.0738,39.0912,23640.0
2016-08-26 13:05:00,45.04,45.04,45.0,45.03,16289.0,39.0912,39.0912,39.0565,39.0825,16289.0
2016-08-26 13:10:00,45.03,45.05,45.02,45.03,9350.0,39.0825,39.0999,39.0738,39.0825,9350.0
2016-08-26 13:15:00,45.03,45.03,44.99,44.99,30000.0,39.0825,39.0825,39.0478,39.0478,30000.0
2016-08-26 13:20:00,44.99,44.99,44.93,44.94,34806.0,39.0478,39.0478,38.9957,39.0044,34806.0
2016-08-26 13:25:00,44.94,44.97,44.93,44.94,81535.0,39.0044,39.0304,38.9957,39.0044,81535.0
2016-08-26 13:30:00,44.94,44.98,44.94,44.97,7400.0,39.0044,39.0391,39.0044,39.0304,7400.0
2016-08-26 13:35:00,44.96,44.99,44.95,44.98,24670.0,39.0218,39.0478,39.0131,39.0391,24670.0
2016-08-26 13:40:00,44.98,45.01,44.97,45.0,11422.0,39.0391,39.0652,39.0304,39.0565,11422.0
2016-08-26 13:45:00,44.99,45.0,44.96,44.97,40013.0,39.0478,39.0565,39.0218,39.0304,40013.0
2016-08-26 13:50:00,44.97,44.97,44.93,44.94,41553.0,39.0304,39.0304,38.9957,39.0044,41553.0
2016-08-26 13:55:00,44.93,44.94,44.86,44.9,48154.0,38.9957,39.0044,38.935,38.9697,48154.0
2016-08-26 14:00:00,44.89,44.9,44.87,44.89,28706.0,38.961,38.9697,38.9437,38.961,28706.0
2016-08-26 14:05:00,44.9,44.92,44.86,44.91,44487.0,38.9697,38.987,38.935,38.9784,44487.0
2016-08-26 14:10:00,44.93,44.96,44.88,44.89,14308.0,38.9957,39.0218,38.9523,38.961,14308.0
2016-08-26 14:15:00,44.89,44.89,44.84,44.88,35263.0,38.961,38.961,38.9176,38.9523,35263.0
2016-08-26 14:20:00,44.87,44.88,44.85,44.88,17508.0,38.9437,38.9523,38.9263,38.9523,17508.0
2016-08-26 14:25:00,44.88,44.9,44.86,44.88,90351.0,38.9523,38.9697,38.935,38.9523,90351.0
2016-08-26 14:30:00,44.88,44.89,44.84,44.88,50346.0,38.9523,38.961,38.9176,38.9523,50346.0
2016-08-26 14:35:00,44.88,44.9,44.85,44.9,88209.0,38.9523,38.9697,38.9263,38.9697,88209.0
2016-08-26 14:40:00,44.9,44.91,44.89,44.9,20168.0,38.9697,38.9784,38.961,38.9697,20168.0
2016-08-26 14:45:00,44.89,44.9,44.86,44.88,21800.0,38.961,38.9697,38.935,38.9523,21800.0
2016-08-26 14:50:00,44.88,44.9,44.85,44.9,16261.0,38.9523,38.9697,38.9263,38.9697,16261.0
2016-08-26 14:55:00,44.9,44.93,44.9,44.93,25649.0,38.9697,38.9957,38.9697,38.9957,25649.0
2016-08-26 15:00:00,44.94,44.94,44.89,44.9,16585.0,39.0044,39.0044,38.961,38.9697,16585.0
2016-08-26 15:05:00,44.9,44.93,44.9,44.91,21418.0,38.9697,38.9957,38.9697,38.9784,21418.0
2016-08-26 15:10:00,44.91,44.94,44.89,44.94,41464.0,38.9784,39.0044,38.961,39.0044,41464.0
2016-08-26 15:15:00,44.94,44.97,44.93,44.93,78184.0,39.0044,39.0304,38.9957,38.9957,78184.0
2016-08-26 15:20:00,44.94,44.94,44.91,44.93,27233.0,39.0044,39.0044,38.9784,38.9957,27233.0
2016-08-26 15:25:00,44.94,45.02,44.93,45.01,44048.0,39.0044,39.0738,38.9957,39.0652,44048.0
2016-08-26 15:30:00,45.0,45.09,45.0,45.07,69583.0,39.0565,39.1346,39.0565,39.1172,69583.0
2016-08-26 15:35:00,45.07,45.07,45.01,45.04,77241.0,39.1172,39.1172,39.0652,39.0912,77241.0
2016-08-26 15:40:00,45.05,45.08,45.03,45.03,43534.0,39.0999,39.1259,39.0825,39.0825,43534.0
2016-08-26 15:45:00,45.03,45.07,45.02,45.06,57250.0,39.0825,39.1172,39.0738,39.1086,57250.0
2016-08-26 15:50:00,45.06,45.07,45.02,45.02,59617.0,39.1086,39.1172,39.0738,39.0738,59617.0
2016-08-26 15:55:00,45.02,45.06,45.02,45.04,218125.0,39.0738,39.1086,39.0738,39.0912,218125.0
2016-08-29 09:30:00,45.01,45.15,44.99,45.04,35498.0,39.0652,39.1867,39.0478,39.0912,35498.0
2016-08-29 09:35:00,45.04,45.06,44.97,45.06,81417.0,39.0912,39.1086,39.0304,39.1086,81417.0
2016-08-29 09:40:00,45.06,45.18,45.06,45.15,86033.0,39.1086,39.2127,39.1086,39.1867,86033.0
2016-08-29 09:45:00,45.16,45.22,45.15,45.2,52188.0,39.1953,39.2474,39.1867,39.2301,52188.0
2016-08-29 09:50:00,45.21,45.21,45.1,45.12,75507.0,39.2387,39.2387,39.1433,39.1606,75507.0
2016-08-29 09:55:00,45.12,45.18,45.11,45.17,35486.0,39.1606,39.2127,39.152,39.204,35486.0
2016-08-29 10:00:00,45.18,45.21,45.15,45.21,61532.0,39.2127,39.2387,39.1867,39.2387,61532.0
2016-08-29 10:05:00,45.22,45.27,45.21,45.26,34980.0,39.2474,39.2908,39.2387,39.2821,34980.0
2016-08-29 10:10:00,45.26,45.31,45.26,45.27,35599.0,39.2821,39.3255,39.2821,39.2908,35599.0
2016-08-29 10:15:00,45.26,45.27,45.21,45.21,18073.0,39.2821,39.2908,39.2387,39.2387,18073.0
2016-08-29 10:20:00,45.2,45.21,45.15,45.18,44780.0,39.2301,39.2387,39.1867,39.2127,44780.0
2016-08-29 10:25:00,45.19,45.23,45.19,45.22,29222.0,39.2214,39.2561,39.2214,39.2474,29222.0
2016-08-29 10:30:00,45.22,45.23,45.17,45.21,22005.0,39.2474,39.2561,39.204,39.2387,22005.0
2016-08-29 10:35:00,45.21,45.22,45.17,45.18,19145.0,39.2387,39.2474,39.204,39.2127,19145.0
2016-08-29 10:40:00,45.19,45.23,45.18,45.2,14132.0,39.2214,39.2561,39.2127,39.2301,14132.0
2016-08-29 10:45:00,45.2,45.22,45.19,45.22,13793.0,39.2301,39.2474,39.2214,39.2474,13793.0
2016-08-29 10:50:00,45.22,45.23,45.16,45.16,19497.0,39.2474,39.2561,39.1953,39.1953,19497.0
2016-08-29 10:55:00,45.16,45.18,45.15,45.16,16609.0,39.1953,39.2127,39.1867,39.1953,16609.0
2016-08-29 11:00:00,45.16,45.18,45.13,45.14,14576.0,39.1953,39.2127,39.1693,39.178,14576.0
2016-08-29 11:05:00,45.14,45.17,45.14,45.17,26712.0,39.178,39.204,39.178,39.204,26712.0
2016-08-29 11:10:00,45.18,45.24,45.17,45.19,40444.0,39.2127,39.2648,39.204,39.2214,40444.0
2016-08-29 11:15:00,45.2,45.23,45.16,45.16,27402.0,39.2301,39.2561,39.1953,39.1953,27402.0
2016-08-29 11:20:00,45.16,45.21,45.16,45.2,82164.0,39.1953,39.2387,39.1953,39.2301,82164.0
2016-08-29 11:25:00,45.2,45.24,45.19,45.23,40556.0,39.2301,39.2648,39.2214,39.2561,40556.0
2016-08-29 11:30:00,45.24,45.24,45.21,45.23,9373.0,39.2648,39.2648,39.2387,39.2561,9373.0
2016-08-29 11:35:00,45.23,45.25,45.2,45.22,27966.0,39.2561,39.2735,39.2301,39.2474,27966.0
2016-08-29 11:40:00,45.22,45.25,45.22,45.24,17623.0,39.2474,39.2735,39.2474,39.2648,17623.0
2016-08-29 11:45:00,45.25,45.29,45.25,45.27,21609.0,39.2735,39.3082,39.2735,39.2908,21609.0
2016-08-29 11:50:00,45.27,45.27,45.22,45.22,14542.0,39.2908,39.2908,39.2474,39.2474,14542.0
2016-08-29 11:55:00,45.21,45.22,45.17,45.19,66023.0,39.2387,39.2474,39.204,39.2214,66023.0
2016-08-29 12:00:00,45.19,45.2,45.17,45.2,13084.0,39.2214,39.2301,39.204,39.2301,13084.0
2016-08-29 12:05:00,45.2,45.24,45.2,45.24,9246.0,39.2301,39.2648,39.2301,39.2648,9246.0
2016-08-29 12:10:00,45.24,45.25,45.22,45.22,18303.0,39.2648,39.2735,39.2474,39.2474,18303.0
2016-08-29 12:15:00,45.22,45.22,45.19,45.21,11519.0,39.2474,39.2474,39.2214,39.2387,11519.0
2016-08-29 12:20:00,45.2,45.2,45.18,45.2,13379.0,39.2301,39.2301,39.2127,39.2301,13379.0
2016-08-29 12:25:00,45.19,45.2,45.17,45.18,9194.0,39.2214,39.2301,39.204,39.2127,9194.0
2016-08-29 12:30:00,45.18,45.19,45.18,45.19,7533.0,39.2127,39.2214,39.2127,39.2214,7533.0
2016-08-29 12:35:00,45.19,45.21,45.18,45.2,6915.0,39.2214,39.2387,39.2127,39.2301,6915.0
2016-08-29 12:40:00,45.19,45.19,45.16,45.17,8464.0,39.2214,39.2214,39.1953,39.204,8464.0
2016-08-29 12:45:00,45.18,45.22,45.17,45.22,11208.0,39.2127,39.2474,39.204,39.2474,11208.0
2016-08-29 12:50:00,45.22,45.24,45.22,45.23,19373.0,39.2474,39.2648,39.2474,39.2561,19373.0
2016-08-29 12:55:00,45.23,45.24,45.21,45.24,17116.0,39.2561,39.2648,39.2387,39.2648,17116.0
2016-08-29 13:00:00,45.25,45.25,45.23,45.24,8099.0,39.2735,39.2735,39.2561,39.2648,8099.0
2016-08-29 13:05:00,45.24,45.26,45.24,45.25,15592.0,39.2648,39.2821,39.2648,39.2735,15592.0
2016-08-29 13:10:00,45.25,45.26,45.23,45.25,8600.0,39.2735,39.2821,39.2561,39.2735,8600.0
2016-08-29 13:15:00,45.25,45.26,45.23,45.24,6972.0,39.2735,39.2821,39.2561,39.2648,6972.0
2016-08-29 13:20:00,45.25,45.25,45.22,45.22,10080.0,39.2735,39.2735,39.2474,39.2474,10080.0
2016-08-29 13:25:00,45.22,45.24,45.22,45.23,6286.0,39.2474,39.2648,39.2474,39.2561,6286.0
2016-08-29 13:30:00,45.24,45.26,45.23,45.23,9520.0,39.2648,39.2821,39.2561,39.2561,9520.0
2016-08-29 13:35:00,45.23,45.27,45.23,45.26,88648.0,39.2561,39.2908,39.2561,39.2821,88648.0
2016-08-29 13:40:00,45.26,45.27,45.25,45.26,65401.0,39.2821,39.2908,39.2735,39.2821,65401.0
2016-08-29 13:45:00,45.26,45.29,45.26,45.28,28397.0,39.2821,39.3082,39.2821,39.2995,28397.0
2016-08-29 13:50:00,45.28,45.3,45.26,45.26,10031.0,39.2995,39.3169,39.2821,39.2821,10031.0
2016-08-29 13:55:00,45.26,45.27,45.25,45.25,15662.0,39.2821,39.2908,39.2735,39.2735,15662.0
2016-08-29 14:00:00,45.25,45.26,45.24,45.26,13705.0,39.2735,39.2821,39.2648,39.2821,13705.0
2016-08-29 14:05:00,45.25,45.26,45.24,45.25,6985.0,39.2735,39.2821,39.2648,39.2735,6985.0
2016-08-29 14:10:00,45.26,45.26,45.23,45.23,8439.0,39.2821,39.2821,39.2561,39.2561,8439.0
2016-08-29 14:15:00,45.23,45.23,45.2,45.21,9722.0,39.2561,39.2561,39.2301,39.2387,9722.0
2016-08-29 14:20:00,45.22,45.23,45.2,45.2,4900.0,39.2474,39.2561,39.2301,39.2301,4900.0
2016-08-29 14:25:00,45.2,45.2,45.18,45.18,8370.0,39.2301,39.2301,39.2127,39.2127,8370.0
2016-08-29 14:30:00,45.19,45.19,45.16,45.18,33771.0,39.2214,39.2214,39.1953,39.2127,33771.0
2016-08-29 14:35:00,45.18,45.21,45.18,45.2,14791.0,39.2127,39.2387,39.2127,39.2301,14791.0
2016-08-29 14:40:00,45.19,45.19,45.17,45.18,16152.0,39.2214,39.2214,39.204,39.2127,16152.0
2016-08-29 14:45:00,45.18,45.19,45.18,45.19,15704.0,39.2127,39.2214,39.2127,39.2214,15704.0
2016-08-29 14:50:00,45.19,45.2,45.19,45.19,12698.0,39.2214,39.2301,39.2214,39.2214,12698.0
2016-08-29 14:55:00,45.19,45.21,45.18,45.21,24314.0,39.2214,39.2387,39.2127,39.2387,24314.0
2016-08-29 15:00:00,45.2,45.21,45.17,45.19,14361.0,39.2301,39.2387,39.204,39.2214,14361.0
2016-08-29 15:05:00,45.19,45.19,45.17,45.18,32413.0,39.2214,39.2214,39.204,39.2127,32413.0
2016-08-29 15:10:00,45.18,45.21,45.17,45.19,42801.0,39.2127,39.2387,39.204,39.2214,42801.0
2016-08-29 15:15:00,45.19,45.2,45.18,45.2,32591.0,39.2214,39.2301,39.2127,39.2301,32591.0
2016-08-29 15:20:00,45.21,45.22,45.18,45.19,47126.0,39.2387,39.2474,39.2127,39.2214,47126.0
2016-08-29 15:25:00,45.18,45.19,45.17,45.18,27738.0,39.2127,39.2214,39.204,39.2127,27738.0
2016-08-29 15:30:00,45.18,45.21,45.18,45.19,53680.0,39.2127,39.2387,39.2127,39.2214,53680.0
2016-08-29 15:35:00,45.18,45.21,45.18,45.21,62984.0,39.2127,39.2387,39.2127,39.2387,62984.0
2016-08-29 15:40:00,45.21,45.22,45.2,45.2,82897.0,39.2387,39.2474,39.2301,39.2301,82897.0
2016-08-29 15:45:00,45.2,45.22,45.19,45.21,37457.0,39.2301,39.2474,39.2214,39.2387,37457.0
2016-08-29 15:50:00,45.21,45.21,45.19,45.2,66355.0,39.2387,39.2387,39.2214,39.2301,66355.0
2016-08-29 15:55:00,45.2,45.23,45.19,45.21,129101.0,39.2301,39.2561,39.2214,39.2387,129101.0
2016-08-30 09:30:00,44.94,45.05,44.8,44.92,107653.0,39.0044,39.0999,38.8829,38.987,107653.0
2016-08-30 09:35:00,44.93,44.94,44.85,44.89,61593.0,38.9957,39.0044,38.9263,38.961,61593.0
2016-08-30 09:40:00,44.9,44.91,44.82,44.85,78757.0,38.9697,38.9784,38.9003,38.9263,78757.0
2016-08-30 09:45:00,44.84,44.87,44.77,44.85,119036.0,38.9176,38.9437,38.8569,38.9263,119036.0
2016-08-30 09:50:00,44.84,44.87,44.82,44.84,26293.0,38.9176,38.9437,38.9003,38.9176,26293.0
2016-08-30 09:55:00,44.85,44.89,44.83,44.88,36132.0,38.9263,38.961,38.9089,38.9523,36132.0
2016-08-30 10:00:00,44.9,44.9,44.81,44.83,39691.0,38.9697,38.9697,38.8916,38.9089,39691.0
2016-08-30 10:05:00,44.82,44.87,44.76,44.79,94476.0,38.9003,38.9437,38.8482,38.8742,94476.0
2016-08-30 10:10:00,44.79,44.84,44.79,44.79,30565.0,38.8742,38.9176,38.8742,38.8742,30565.0
2016-08-30 10:15:00,44.78,44.81,44.73,44.73,32977.0,38.8655,38.8916,38.8221,38.8221,32977.0
2016-08-30 10:20:00,44.73,44.77,44.72,44.77,23882.0,38.8221,38.8569,38.8135,38.8569,23882.0
2016-08-30 10:25:00,44.77,44.84,44.77,44.82,44597.0,38.8569,38.9176,38.8569,38.9003,44597.0
2016-08-30 10:30:00,44.82,44.83,44.74,44.74,69315.0,38.9003,38.9089,38.8308,38.8308,69315.0
2016-08-30 10:35:00,44.75,44.81,44.72,44.74,34698.0,38.8395,38.8916,38.8135,38.8308,34698.0
2016-08-30 10:40:00,44.74,44.79,44.73,44.77,21796.0,38.8308,38.8742,38.8221,38.8569,21796.0
2016-08-30 10:45:00,44.76,44.77,44.73,44.75,24161.0,38.8482,38.8569,38.8221,38.8395,24161.0
2016-08-30 10:50:00,44.76,44.76,44.7,44.71,30729.0,38.8482,38.8482,38.7961,38.8048,30729.0
2016-08-30 10:55:00,44.71,44.73,44.68,44.7,18889.0,38.8048,38.8221,38.7787,38.7961,18889.0
2016-08-30 11:00:00,44.7,44.71,44.66,44.69,35442.0,38.7961,38.8048,38.7614,38.7874,35442.0
2016-08-30 11:05:00,44.7,44.71,44.66,44.66,19101.0,38.7961,38.8048,38.7614,38.7614,19101.0
2016-08-30 11:10:00,44.67,44.7,44.66,44.66,28377.0,38.7701,38.7961,38.7614,38.7614,28377.0
2016-08-30 11:15:00,44.67,44.69,44.65,44.66,32030.0,38.7701,38.7874,38.7527,38.7614,32030.0
2016-08-30 11:20:00,44.66,44.67,44.61,44.64,268959.0,38.7614,38.7701,38.718,38.744,268959.0
2016-08-30 11:25:00,44.64,44.64,44.6,44.62,113267.0,38.744,38.744,38.7093,38.7267,113267.0
2016-08-30 11:30:00,44.64,44.64,44.59,44.6,17901.0,38.744,38.744,38.7006,38.7093,17901.0
2016-08-30 11:35:00,44.6,44.63,44.59,44.63,17042.0,38.7093,38.7353,38.7006,38.7353,17042.0
2016-08-30 11:40:00,44.62,44.63,44.58,44.58,23210.0,38.7267,38.7353,38.692,38.692,23210.0
2016-08-30 11:45:00,44.58,44.61,44.58,44.61,32700.0,38.692,38.718,38.692,38.718,32700.0
2016-08-30 11:50:00,44.6,44.63,44.6,44.63,130861.0,38.7093,38.7353,38.7093,38.7353,130861.0
2016-08-30 11:55:00,44.62,44.62,44.59,44.61,186145.0,38.7267,38.7267,38.7006,38.718,186145.0
2016-08-30 12:00:00,44.61,44.63,44.61,44.63,18161.0,38.718,38.7353,38.718,38.7353,18161.0
2016-08-30 12:05:00,44.63,44.65,44.61,44.64,208413.0,38.7353,38.7527,38.718,38.744,208413.0
2016-08-30 12:10:00,44.65,44.65,44.61,44.62,16188.0,38.7527,38.7527,38.718,38.7267,16188.0
2016-08-30 12:15:00,44.62,44.65,44.62,44.64,18273.0,38.7267,38.7527,38.7267,38.744,18273.0
2016-08-30 12:20:00,44.65,44.66,44.6,44.61,20383.0,38.7527,38.7614,38.7093,38.718,20383.0
2016-08-30 12:25:00,44.61,44.63,44.6,44.61,18131.0,38.718,38.7353,38.7093,38.718,18131.0
2016-08-30 12:30:00,44.61,44.62,44.59,44.6,18918.0,38.718,38.7267,38.7006,38.7093,18918.0
2016-08-30 12:35:00,44.61,44.63,44.6,44.63,9500.0,38.718,38.7353,38.7093,38.7353,9500.0
2016-08-30 12:40:00,44.63,44.63,44.6,44.61,24770.0,38.7353,38.7353,38.7093,38.718,24770.0
2016-08-30 12:45:00,44.61,44.62,44.59,44.62,14000.0,38.718,38.7267,38.7006,38.7267,14000.0
2016-08-30 12:50:00,44.62,44.62,44.59,44.59,9700.0,38.7267,38.7267,38.7006,38.7006,9700.0
2016-08-30 12:55:00,44.59,44.6,44.58,44.58,6602.0,38.7006,38.7093,38.692,38.692,6602.0
2016-08-30 13:00:00,44.58,44.58,44.55,44.56,30828.0,38.692,38.692,38.6659,38.6746,30828.0
2016-08-30 13:05:00,44.56,44.58,44.55,44.57,12024.0,38.6746,38.692,38.6659,38.6833,12024.0
2016-08-30 13:10:00,44.58,44.58,44.57,44.57,7383.0,38.692,38.692,38.6833,38.6833,7383.0
2016-08-30 13:15:00,44.58,44.58,44.55,44.55,11463.0,38.692,38.692,38.6659,38.6659,11463.0
2016-08-30 13:20:00,44.55,44.56,44.54,44.55,27580.0,38.6659,38.6746,38.6572,38.6659,27580.0
2016-08-30 13:25:00,44.55,44.58,44.54,44.57,25099.0,38.6659,38.692,38.6572,38.6833,25099.0
2016-08-30 13:30:00,44.56,44.59,44.55,44.57,38250.0,38.6746,38.7006,38.6659,38.6833,38250.0
2016-08-30 13:35:00,44.56,44.57,44.55,44.56,19122.0,38.6746,38.6833,38.6659,38.6746,19122.0
2016-08-30 13:40:00,44.56,44.56,44.52,44.52,7700.0,38.6746,38.6746,38.6399,38.6399,7700.0
2016-08-30 13:45:00,44.52,44.55,44.52,44.55,31185.0,38.6399,38.6659,38.6399,38.6659,31185.0
2016-08-30 13:50:00,44.55,44.55,44.53,44.54,17694.0,38.6659,38.6659,38.6486,38.6572,17694.0
2016-08-30 13:55:00,44.53,44.54,44.51,44.53,62820.0,38.6486,38.6572,38.6312,38.6486,62820.0
2016-08-30 14:00:00,44.53,44.53,44.49,44.5,47124.0,38.6486,38.6486,38.6138,38.6225,47124.0
2016-08-30 14:05:00,44.51,44.51,44.48,44.49,28576.0,38.6312,38.6312,38.6052,38.6138,28576.0
2016-08-30 14:10:00,44.5,44.51,44.49,44.51,37688.0,38.6225,38.6312,38.6138,38.6312,37688.0
2016-08-30 14:15:00,44.51,44.51,44.44,44.45,23292.0,38.6312,38.6312,38.5704,38.5791,23292.0
2016-08-30 14:20:00,44.44,44.48,44.43,44.47,33970.0,38.5704,38.6052,38.5618,38.5965,33970.0
2016-08-30 14:25:00,44.46,44.48,44.46,44.47,26291.0,38.5878,38.6052,38.5878,38.5965,26291.0
2016-08-30 14:30:00,44.47,44.47,44.45,44.47,18739.0,38.5965,38.5965,38.5791,38.5965,18739.0
2016-08-30 14:35:00,44.46,44.51,44.45,44.49,34964.0,38.5878,38.6312,38.5791,38.6138,34964.0
2016-08-30 14:40:00,44.5,44.5,44.47,44.48,14300.0,38.6225,38.6225,38.5965,38.6052,14300.0
2016-08-30 14:45:00,44.48,44.5,44.48,44.49,13620.0,38.6052,38.6225,38.6052,38.6138,13620.0
2016-08-30 14:50:00,44.49,44.5,44.47,44.48,27388.0,38.6138,38.6225,38.5965,38.6052,27388.0
2016-08-30 14:55:00,44.48,44.48,44.47,44.48,14372.0,38.6052,38.6052,38.5965,38.6052,14372.0
2016-08-30 15:00:00,44.47,44.47,44.45,44.47,19407.0,38.5965,38.5965,38.5791,38.5965,19407.0
2016-08-30 15:05:00,44.47,44.51,44.46,44.49,32562.0,38.5965,38.6312,38.5878,38.6138,32562.0
2016-08-30 15:10:00,44.49,44.5,44.48,44.5,15470.0,38.6138,38.6225,38.6052,38.6225,15470.0
2016-08-30 15:15:00,44.5,44.51,44.49,44.51,27882.0,38.6225,38.6312,38.6138,38.6312,27882.0
2016-08-30 15:20:00,44.51,44.52,44.49,44.52,49715.0,38.6312,38.6399,38.6138,38.6399,49715.0
2016-08-30 15:25:00,44.52,44.53,44.51,44.52,26164.0,38.6399,38.6486,38.6312,38.6399,26164.0
2016-08-30 15:30:00,44.53,44.53,44.5,44.52,66008.0,38.6486,38.6486,38.6225,38.6399,66008.0
2016-08-30 15:35:00,44.51,44.56,44.51,44.56,57458.0,38.6312,38.6746,38.6312,38.6746,57458.0
2016-08-30 15:40:00,44.55,44.56,44.52,44.52,82966.0,38.6659,38.6746,38.6399,38.6399,82966.0
2016-08-30 15:45:00,44.52,44.54,44.52,44.52,98795.0,38.6399,38.6572,38.6399,38.6399,98795.0
2016-08-30 15:50:00,44.52,44.53,44.51,44.52,162652.0,38.6399,38.6486,38.6312,38.6399,162652.0
2016-08-30 15:55:00,44.52,44.54,44.51,44.53,194675.0,38.6399,38.6572,38.6312,38.6486,194675.0
2016-08-31 09:30:00,44.49,44.6,44.49,44.56,40623.0,38.6138,38.7093,38.6138,38.6746,40623.0
2016-08-31 09:35:00,44.55,44.72,44.53,44.65,61230.0,38.6659,38.8135,38.6486,38.7527,61230.0
2016-08-31 09:40:00,44.66,44.72,44.63,44.67,52174.0,38.7614,38.8135,38.7353,38.7701,52174.0
2016-08-31 09:45:00,44.67,44.79,44.66,44.79,88112.0,38.7701,38.8742,38.7614,38.8742,88112.0
2016-08-31 09:50:00,44.79,44.82,44.76,44.81,41721.0,38.8742,38.9003,38.8482,38.8916,41721.0
2016-08-31 09:55:00,44.82,44.83,44.74,44.74,50647.0,38.9003,38.9089,38.8308,38.8308,50647.0
2016-08-31 10:00:00,44.74,44.81,44.72,44.77,48606.0,38.8308,38.8916,38.8135,38.8569,48606.0
2016-08-31 10:05:00,44.77,44.81,44.75,44.78,32202.0,38.8569,38.8916,38.8395,38.8655,32202.0
2016-08-31 10:10:00,44.78,44.8,44.71,44.73,54842.0,38.8655,38.8829,38.8048,38.8221,54842.0
2016-08-31 10:15:00,44.73,44.76,44.71,44.73,10200.0,38.8221,38.8482,38.8048,38.8221,10200.0
2016-08-31 10:20:00,44.74,44.76,44.7,44.71,22905.0,38.8308,38.8482,38.7961,38.8048,22905.0
2016-08-31 10:25:00,44.71,44.72,44.64,44.66,67668.0,38.8048,38.8135,38.744,38.7614,67668.0
2016-08-31 10:30:00,44.65,44.65,44.56,44.56,45430.0,38.7527,38.7527,38.6746,38.6746,45430.0
2016-08-31 10:35:00,44.55,44.55,44.49,44.5,30212.0,38.6659,38.6659,38.6138,38.6225,30212.0
2016-08-31 10:40:00,44.5,44.5,44.43,44.44,54682.0,38.6225,38.6225,38.5618,38.5704,54682.0
2016-08-31 10:45:00,44.43,44.46,44.36,44.37,242940.0,38.5618,38.5878,38.501,38.5097,242940.0
2016-08-31 10:50:00,44.37,44.44,44.36,44.38,122557.0,38.5097,38.5704,38.501,38.5184,122557.0
2016-08-31 10:55:00,44.38,44.38,44.3,44.31,55892.0,38.5184,38.5184,38.4489,38.4576,55892.0
2016-08-31 11:00:00,44.31,44.33,44.27,44.3,300706.0,38.4576,38.475,38.4229,38.4489,300706.0
2016-08-31 11:05:00,44.3,44.31,44.24,44.29,87920.0,38.4489,38.4576,38.3969,38.4403,87920.0
2016-08-31 11:10:00,44.29,44.38,44.27,44.36,66739.0,38.4403,38.5184,38.4229,38.501,66739.0
2016-08-31 11:15:00,44.35,44.38,44.33,44.36,75139.0,38.4923,38.5184,38.475,38.501,75139.0
2016-08-31 11:20:00,44.36,44.37,44.32,44.34,40415.0,38.501,38.5097,38.4663,38.4837,40415.0
2016-08-31 11:25:00,44.33,44.42,44.32,44.42,30881.0,38.475,38.5531,38.4663,38.5531,30881.0
2016-08-31 11:30:00,44.42,44.44,44.38,44.38,13201.0,38.5531,38.5704,38.5184,38.5184,13201.0
2016-08-31 11:35:00,44.38,44.39,44.34,44.39,28617.0,38.5184,38.527,38.4837,38.527,28617.0
2016-08-31 11:40:00,44.38,44.38,44.32,44.37,21305.0,38.5184,38.5184,38.4663,38.5097,21305.0
2016-08-31 11:45:00,44.36,44.37,44.32,44.33,16394.0,38.501,38.5097,38.4663,38.475,16394.0
2016-08-31 11:50:00,44.33,44.35,44.31,44.35,20215.0,38.475,38.4923,38.4576,38.4923,20215.0
2016-08-31 11:55:00,44.35,44.37,44.3,44.33,28895.0,38.4923,38.5097,38.4489,38.475,28895.0
2016-08-31 12:00:00,44.32,44.32,44.26,44.26,43754.0,38.4663,38.4663,38.4142,38.4142,43754.0
2016-08-31 12:05:00,44.25,44.34,44.24,44.34,30744.0,38.4055,38.4837,38.3969,38.4837,30744.0
2016-08-31 12:10:00,44.34,44.34,44.31,44.33,35915.0,38.4837,38.4837,38.4576,38.475,35915.0
2016-08-31 12:15:00,44.31,44.32,44.25,44.26,36516.0,38.4576,38.4663,38.4055,38.4142,36516.0
2016-08-31 12:20:00,44.25,44.29,44.23,44.28,18057.0,38.4055,38.4403,38.3882,38.4316,18057.0
2016-08-31 12:25:00,44.29,44.3,44.28,44.29,42314.0,38.4403,38.4489,38.4316,38.4403,42314.0
2016-08-31 12:30:00,44.29,44.29,44.23,44.29,44866.0,38.4403,38.4403,38.3882,38.4403,44866.0
2016-08-31 12:35:00,44.3,44.34,44.29,44.31,52398.0,38.4489,38.4837,38.4403,38.4576,52398.0
2016-08-31 12:40:00,44.32,44.36,44.32,44.33,31312.0,38.4663,38.501,38.4663,38.475,31312.0
2016-08-31 12:45:00,44.33,44.39,44.32,44.39,25877.0,38.475,38.527,38.4663,38.527,25877.0
2016-08-31 12:50:00,44.39,44.41,44.37,44.38,14566.0,38.527,38.5444,38.5097,38.5184,14566.0
2016-08-31 12:55:00,44.38,44.38,44.36,44.36,8158.0,38.5184,38.5184,38.501,38.501,8158.0
2016-08-31 13:00:00,44.36,44.37,44.33,44.34,30377.0,38.501,38.5097,38.475,38.4837,30377.0
2016-08-31 13:05:00,44.35,44.35,44.31,44.32,17517.0,38.4923,38.4923,38.4576,38.4663,17517.0
2016-08-31 13:10:00,44.32,44.33,44.3,44.31,13710.0,38.4663,38.475,38.4489,38.4576,13710.0
2016-08-31 13:15:00,44.3,44.31,44.28,44.3,26496.0,38.4489,38.4576,38.4316,38.4489,26496.0
2016-08-31 13:20:00,44.31,44.33,44.3,44.33,22300.0,38.4576,38.475,38.4489,38.475,22300.0
2016-08-31 13:25:00,44.33,44.36,44.33,44.36,10800.0,38.475,38.501,38.475,38.501,10800.0
2016-08-31 13:30:00,44.36,44.36,44.33,44.33,4231.0,38.501,38.501,38.475,38.475,4231.0
2016-08-31 13:35:00,44.34,44.35,44.33,44.34,8003.0,38.4837,38.4923,38.475,38.4837,8003.0
2016-08-31 13:40:00,44.35,44.4,44.34,44.4,26515.0,38.4923,38.5357,38.4837,38.5357,26515.0
2016-08-31 13:45:00,44.4,44.4,44.38,44.38,20400.0,38.5357,38.5357,38.5184,38.5184,20400.0
2016-08-31 13:50:00,44.38,44.41,44.37,44.4,31554.0,38.5184,38.5444,38.5097,38.5357,31554.0
2016-08-31 13:55:00,44.4,44.42,44.38,44.41,35167.0,38.5357,38.5531,38.5184,38.5444,35167.0
2016-08-31 14:00:00,44.4,44.41,44.39,44.4,13200.0,38.5357,38.5444,38.527,38.5357,13200.0
2016-08-31 14:05:00,44.4,44.51,44.4,44.5,33628.0,38.5357,38.6312,38.5357,38.6225,33628.0
2016-08-31 14:10:00,44.49,44.54,44.49,44.52,181555.0,38.6138,38.6572,38.6138,38.6399,181555.0
2016-08-31 14:15:00,44.52,44.52,44.48,44.48,27734.0,38.6399,38.6399,38.6052,38.6052,27734.0
2016-08-31 14:20:00,44.48,44.51,44.48,44.49,16771.0,38.6052,38.6312,38.6052,38.6138,16771.0
2016-08-31 14:25:00,44.48,44.49,44.48,44.48,14000.0,38.6052,38.6138,38.6052,38.6052,14000.0
2016-08-31 14:30:00,44.48,44.49,44.45,44.47,16932.0,38.6052,38.6138,38.5791,38.5965,16932.0
2016-08-31 14:35:00,44.47,44.47,44.45,44.47,18821.0,38.5965,38.5965,38.5791,38.5965,18821.0
2016-08-31 14:40:00,44.46,44.46,44.43,44.44,5006.0,38.5878,38.5878,38.5618,38.5704,5006.0
2016-08-31 14:45:00,44.44,44.45,44.4,44.41,13785.0,38.5704,38.5791,38.5357,38.5444,13785.0
2016-08-31 14:50:00,44.41,44.43,44.39,44.43,21185.0,38.5444,38.5618,38.527,38.5618,21185.0
2016-08-31 14:55:00,44.43,44.44,44.39,44.4,28818.0,38.5618,38.5704,38.527,38.5357,28818.0
2016-08-31 15:00:00,44.39,44.44,44.38,44.44,22687.0,38.527,38.5704,38.5184,38.5704,22687.0
2016-08-31 15:05:00,44.44,44.46,44.44,44.46,19981.0,38.5704,38.5878,38.5704,38.5878,19981.0
2016-08-31 15:10:00,44.45,44.48,44.43,44.47,123597.0,38.5791,38.6052,38.5618,38.5965,123597.0
2016-08-31 15:15:00,44.47,44.49,44.46,44.47,16547.0,38.5965,38.6138,38.5878,38.5965,16547.0
2016-08-31 15:20:00,44.48,44.49,44.46,44.48,36704.0,38.6052,38.6138,38.5878,38.6052,36704.0
2016-08-31 15:25:00,44.48,44.5,44.47,44.48,26403.0,38.6052,38.6225,38.5965,38.6052,26403.0
2016-08-31 15:30:00,44.48,44.49,44.46,44.47,41115.0,38.6052,38.6138,38.5878,38.5965,41115.0
2016-08-31 15:35:00,44.47,44.5,44.46,44.48,119233.0,38.5965,38.6225,38.5878,38.6052,119233.0
2016-08-31 15:40:00,44.48,44.52,44.48,44.5,48811.0,38.6052,38.6399,38.6052,38.6225,48811.0
2016-08-31 15:45:00,44.51,44.51,44.47,44.48,70391.0,38.6312,38.6312,38.5965,38.6052,70391.0
2016-08-31 15:50:00,44.47,44.5,44.46,44.47,142925.0,38.5965,38.6225,38.5878,38.5965,142925.0
2016-08-31 15:55:00,44.46,44.49,44.45,44.45,144584.0,38.5878,38.6138,38.5791,38.5791,144584.0
2016-09-01 09:30:00,44.36,44.55,44.36,44.38,75538.0,38.501,38.6659,38.501,38.5184,75538.0
2016-09-01 09:35:00,44.38,44.51,44.38,44.45,49054.0,38.5184,38.6312,38.5184,38.5791,49054.0
2016-09-01 09:40:00,44.45,44.45,44.34,44.37,38958.0,38.5791,38.5791,38.4837,38.5097,38958.0
2016-09-01 09:45:00,44.39,44.42,44.37,44.39,382970.0,38.527,38.5531,38.5097,38.527,382970.0
2016-09-01 09:50:00,44.39,44.39,44.2,44.21,223771.0,38.527,38.527,38.3621,38.3708,223771.0
2016-09-01 09:55:00,44.22,44.28,44.2,44.24,32390.0,38.3795,38.4316,38.3621,38.3969,32390.0
2016-09-01 10:00:00,44.23,44.26,44.14,44.26,63895.0,38.3882,38.4142,38.3101,38.4142,63895.0
2016-09-01 10:05:00,44.27,44.29,44.19,44.29,69953.0,38.4229,38.4403,38.3535,38.4403,69953.0
2016-09-01 10:10:00,44.3,44.32,44.22,44.27,64796.0,38.4489,38.4663,38.3795,38.4229,64796.0
2016-09-01 10:15:00,44.27,44.27,44.17,44.17,29252.0,38.4229,38.4229,38.3361,38.3361,29252.0
2016-09-01 10:20:00,44.16,44.17,44.06,44.15,73431.0,38.3274,38.3361,38.2406,38.3187,73431.0
2016-09-01 10:25:00,44.15,44.16,44.07,44.08,70347.0,38.3187,38.3274,38.2493,38.258,70347.0
2016-09-01 10:30:00,44.06,44.06,43.95,43.98,47219.0,38.2406,38.2406,38.1452,38.1712,47219.0
2016-09-01 10:35:00,43.98,44.05,43.97,43.98,27557.0,38.1712,38.232,38.1625,38.1712,27557.0
2016-09-01 10:40:00,43.97,44.05,43.97,44.03,25169.0,38.1625,38.232,38.1625,38.2146,25169.0
2016-09-01 10:45:00,44.03,44.06,44.01,44.05,26918.0,38.2146,38.2406,38.1972,38.232,26918.0
2016-09-01 10:50:00,44.04,44.1,44.03,44.08,23073.0,38.2233,38.2754,38.2146,38.258,23073.0
2016-09-01 10:55:00,44.1,44.1,44.05,44.05,21627.0,38.2754,38.2754,38.232,38.232,21627.0
2016-09-01 11:00:00,44.05,44.05,43.98,44.02,40812.0,38.232,38.232,38.1712,38.2059,40812.0
2016-09-01 11:05:00,44.03,44.08,44.01,44.04,31076.0,38.2146,38.258,38.1972,38.2233,31076.0
2016-09-01 11:10:00,44.03,44.09,44.02,44.05,33543.0,38.2146,38.2667,38.2059,38.232,33543.0
2016-09-01 11:15:00,44.05,44.08,44.04,44.06,32072.0,38.232,38.258,38.2233,38.2406,32072.0
2016-09-01 11:20:00,44.06,44.12,44.03,44.12,45615.0,38.2406,38.2927,38.2146,38.2927,45615.0
2016-09-01 11:25:00,44.12,44.17,44.11,44.17,27803.0,38.2927,38.3361,38.284,38.3361,27803.0
2016-09-01 11:30:00,44.16,44.16,44.12,44.15,20776.0,38.3274,38.3274,38.2927,38.3187,20776.0
2016-09-01 11:35:00,44.15,44.17,44.1,44.12,23005.0,38.3187,38.3361,38.2754,38.2927,23005.0
2016-09-01 11:40:00,44.12,44.12,44.08,44.09,15968.0,38.2927,38.2927,38.258,38.2667,15968.0
2016-09-01 11:45:00,44.09,44.1,44.07,44.08,23114.0,38.2667,38.2754,38.2493,38.258,23114.0
2016-09-01 11:50:00,44.07,44.09,44.05,44.07,25179.0,38.2493,38.2667,38.232,38.2493,25179.0
2016-09-01 11:55:00,44.08,44.1,44.05,44.09,36449.0,38.258,38.2754,38.232,38.2667,36449.0
2016-09-01 12:00:00,44.1,44.13,44.07,44.13,85876.0,38.2754,38.3014,38.2493,38.3014,85876.0
2016-09-01 12:05:00,44.13,44.14,44.11,44.12,48720.0,38.3014,38.3101,38.284,38.2927,48720.0
2016-09-01 12:10:00,44.13,44.16,44.11,44.15,15091.0,38.3014,38.3274,38.284,38.3187,15091.0
2016-09-01 12:15:00,44.16,44.19,44.15,44.16,45714.0,38.3274,38.3535,38.3187,38.3274,45714.0
2016-09-01 12:20:00,44.17,44.27,44.16,44.25,20767.0,38.3361,38.4229,38.3274,38.4055,20767.0
2016-09-01 12:25:00,44.26,44.29,44.25,44.28,23951.0,38.4142,38.4403,38.4055,38.4316,23951.0
2016-09-01 12:30:00,44.29,44.35,44.29,44.32,33990.0,38.4403,38.4923,38.4403,38.4663,33990.0
2016-09-01 12:35:00,44.32,44.33,44.25,44.26,29747.0,38.4663,38.475,38.4055,38.4142,29747.0
2016-09-01 12:40:00,44.28,44.3,44.26,44.29,18334.0,38.4316,38.4489,38.4142,38.4403,18334.0
2016-09-01 12:45:00,44.29,44.31,44.26,44.27,18000.0,38.4403,38.4576,38.4142,38.4229,18000.0
2016-09-01 12:50:00,44.28,44.31,44.27,44.28,36753.0,38.4316,38.4576,38.4229,38.4316,36753.0
2016-09-01 12:55:00,44.28,44.28,44.25,44.26,13067.0,38.4316,38.4316,38.4055,38.4142,13067.0
2016-09-01 13:00:00,44.27,44.27,44.25,44.26,6818.0,38.4229,38.4229,38.4055,38.4142,6818.0
2016-09-01 13:05:00,44.25,44.26,44.24,44.25,12563.0,38.4055,38.4142,38.3969,38.4055,12563.0
2016-09-01 13:10:00,44.24,44.25,44.21,44.22,7932.0,38.3969,38.4055,38.3708,38.3795,7932.0
2016-09-01 13:15:00,44.23,44.25,44.22,44.23,9861.0,38.3882,38.4055,38.3795,38.3882,9861.0
2016-09-01 13:20:00,44.23,44.24,44.22,44.22,14061.0,38.3882,38.3969,38.3795,38.3795,14061.0
2016-09-01 13:25:00,44.23,44.23,44.21,44.23,5400.0,38.3882,38.3882,38.3708,38.3882,5400.0
2016-09-01 13:30:00,44.24,44.25,44.23,44.24,11286.0,38.3969,38.4055,38.3882,38.3969,11286.0
2016-09-01 13:35:00,44.23,44.24,44.2,44.22,15500.0,38.3882,38.3969,38.3621,38.3795,15500.0
2016-09-01 13:40:00,44.22,44.23,44.19,44.22,15228.0,38.3795,38.3882,38.3535,38.3795,15228.0
2016-09-01 13:45:00,44.23,44.25,44.21,44.22,9617.0,38.3882,38.4055,38.3708,38.3795,9617.0
2016-09-01 13:50:00,44.23,44.23,44.2,44.22,11810.0,38.3882,38.3882,38.3621,38.3795,11810.0
2016-09-01 13:55:00,44.22,44.22,44.18,44.2,14037.0,38.3795,38.3795,38.3448,38.3621,14037.0
2016-09-01 14:00:00,44.19,44.2,44.13,44.14,27618.0,38.3535,38.3621,38.3014,38.3101,27618.0
2016-09-01 14:05:00,44.13,44.15,44.13,44.14,12745.0,38.3014,38.3187,38.3014,38.3101,12745.0
2016-09-01 14:10:00,44.14,44.15,44.1,44.14,38664.0,38.3101,38.3187,38.2754,38.3101,38664.0
2016-09-01 14:15:00,44.15,44.15,44.11,44.13,28551.0,38.3187,38.3187,38.284,38.3014,28551.0
2016-09-01 14:20:00,44.14,44.16,44.13,44.15,54816.0,38.3101,38.3274,38.3014,38.3187,54816.0
2016-09-01 14:25:00,44.15,44.21,44.15,44.21,13305.0,38.3187,38.3708,38.3187,38.3708,13305.0
2016-09-01 14:30:00,44.22,44.22,44.16,44.16,11100.0,38.3795,38.3795,38.3274,38.3274,11100.0
2016-09-01 14:35:00,44.17,44.19,44.15,44.16,11221.0,38.3361,38.3535,38.3187,38.3274,11221.0
2016-09-01 14:40:00,44.16,44.19,44.15,44.16,10687.0,38.3274,38.3535,38.3187,38.3274,10687.0
2016-09-01 14:45:00,44.17,44.22,44.16,44.18,8901.0,38.3361,38.3795,38.3274,38.3448,8901.0
2016-09-01 14:50:00,44.19,44.21,44.16,44.2,25493.0,38.3535,38.3708,38.3274,38.3621,25493.0
2016-09-01 14:55:00,44.2,44.21,44.18,44.18,19618.0,38.3621,38.3708,38.3448,38.3448,19618.0
2016-09-01 15:00:00,44.18,44.19,44.14,44.14,34288.0,38.3448,38.3535,38.3101,38.3101,34288.0
2016-09-01 15:05:00,44.14,44.14,44.11,44.12,20277.0,38.3101,38.3101,38.284,38.2927,20277.0
2016-09-01 15:10:00,44.13,44.16,44.11,44.15,29049.0,38.3014,38.3274,38.284,38.3187,29049.0
2016-09-01 15:15:00,44.14,44.16,44.13,44.14,34662.0,38.3101,38.3274,38.3014,38.3101,34662.0
2016-09-01 15:20:00,44.15,44.19,44.15,44.18,12308.0,38.3187,38.3535,38.3187,38.3448,12308.0
2016-09-01 15:25:00,44.18,44.19,44.15,44.15,35953.0,38.3448,38.3535,38.3187,38.3187,35953.0
2016-09-01 15:30:00,44.15,44.17,44.14,44.16,23086.0,38.3187,38.3361,38.3101,38.3274,23086.0
2016-09-01 15:35:00,44.16,44.17,44.14,44.14,38243.0,38.3274,38.3361,38.3101,38.3101,38243.0
2016-09-01 15:40:00,44.15,44.2,44.15,44.19,78240.0,38.3187,38.3621,38.3187,38.3535,78240.0
2016-09-01 15:45:00,44.19,44.2,44.15,44.17,96093.0,38.3535,38.3621,38.3187,38.3361,96093.0
2016-09-01 15:50:00,44.17,44.23,44.16,44.22,106859.0,38.3361,38.3882,38.3274,38.3795,106859.0
2016-09-01 15:55:00,44.23,44.26,44.21,44.24,171037.0,38.3882,38.4142,38.3708,38.3969,171037.0
2016-09-02 09:30:00,44.47,44.56,44.29,44.3,55111.0,38.5965,38.6746,38.4403,38.4489,55111.0
2016-09-02 09:35:00,44.3,44.35,44.14,44.28,60813.0,38.4489,38.4923,38.3101,38.4316,60813.0
2016-09-02 09:40:00,44.26,44.33,44.23,44.32,64406.0,38.4142,38.475,38.3882,38.4663,64406.0
2016-09-02 09:45:00,44.32,44.4,44.32,44.37,86691.0,38.4663,38.5357,38.4663,38.5097,86691.0
2016-09-02 09:50:00,44.38,44.47,44.38,44.47,45373.0,38.5184,38.5965,38.5184,38.5965,45373.0
2016-09-02 09:55:00,44.46,44.48,44.46,44.46,16790.0,38.5878,38.6052,38.5878,38.5878,16790.0
2016-09-02 10:00:00,44.47,44.53,44.47,44.52,18964.0,38.5965,38.6486,38.5965,38.6399,18964.0
2016-09-02 10:05:00,44.52,44.58,44.5,44.52,46692.0,38.6399,38.692,38.6225,38.6399,46692.0
2016-09-02 10:10:00,44.52,44.56,44.48,44.48,63157.0,38.6399,38.6746,38.6052,38.6052,63157.0
2016-09-02 10:15:00,44.47,44.54,44.46,44.53,43834.0,38.5965,38.6572,38.5878,38.6486,43834.0
2016-09-02 10:20:00,44.52,44.6,44.51,44.58,66085.0,38.6399,38.7093,38.6312,38.692,66085.0
2016-09-02 10:25:00,44.59,44.68,44.58,44.68,86637.0,38.7006,38.7787,38.692,38.7787,86637.0
2016-09-02 10:30:00,44.68,44.69,44.6,44.65,18659.0,38.7787,38.7874,38.7093,38.7527,18659.0
2016-09-02 10:35:00,44.67,44.68,44.63,44.63,15508.0,38.7701,38.7787,38.7353,38.7353,15508.0
2016-09-02 10:40:00,44.63,44.64,44.61,44.63,51418.0,38.7353,38.744,38.718,38.7353,51418.0
2016-09-02 10:45:00,44.63,44.64,44.6,44.61,64134.0,38.7353,38.744,38.7093,38.718,64134.0
2016-09-02 10:50:00,44.61,44.65,44.61,44.65,43551.0,38.718,38.7527,38.718,38.7527,43551.0
2016-09-02 10:55:00,44.65,44.66,44.6,44.6,27900.0,38.7527,38.7614,38.7093,38.7093,27900.0
2016-09-02 11:00:00,44.59,44.66,44.59,44.63,40255.0,38.7006,38.7614,38.7006,38.7353,40255.0
2016-09-02 11:05:00,44.64,44.65,44.58,44.59,24940.0,38.744,38.7527,38.692,38.7006,24940.0
2016-09-02 11:10:00,44.59,44.6,44.55,44.56,51954.0,38.7006,38.7093,38.6659,38.6746,51954.0
2016-09-02 11:15:00,44.56,44.57,44.54,44.57,27109.0,38.6746,38.6833,38.6572,38.6833,27109.0
2016-09-02 11:20:00,44.57,44.6,44.56,44.58,63857.0,38.6833,38.7093,38.6746,38.692,63857.0
2016-09-02 11:25:00,44.58,44.58,44.55,44.56,15800.0,38.692,38.692,38.6659,38.6746,15800.0
2016-09-02 11:30:00,44.56,44.57,44.52,44.54,17100.0,38.6746,38.6833,38.6399,38.6572,17100.0
2016-09-02 11:35:00,44.53,44.55,44.52,44.54,29422.0,38.6486,38.6659,38.6399,38.6572,29422.0
2016-09-02 11:40:00,44.54,44.57,44.51,44.56,36817.0,38.6572,38.6833,38.6312,38.6746,36817.0
2016-09-02 11:45:00,44.56,44.59,44.53,44.53,36440.0,38.6746,38.7006,38.6486,38.6486,36440.0
2016-09-02 11:50:00,44.52,44.55,44.52,44.55,4900.0,38.6399,38.6659,38.6399,38.6659,4900.0
2016-09-02 11:55:00,44.55,44.59,44.55,44.56,14275.0,38.6659,38.7006,38.6659,38.6746,14275.0
2016-09-02 12:00:00,44.56,44.56,44.54,44.55,14060.0,38.6746,38.6746,38.6572,38.6659,14060.0
2016-09-02 12:05:00,44.56,44.58,44.55,44.57,13945.0,38.6746,38.692,38.6659,38.6833,13945.0
2016-09-02 12:10:00,44.56,44.57,44.54,44.55,23027.0,38.6746,38.6833,38.6572,38.6659,23027.0
2016-09-02 12:15:00,44.55,44.55,44.5,44.51,40234.0,38.6659,38.6659,38.6225,38.6312,40234.0
2016-09-02 12:20:00,44.51,44.51,44.47,44.48,35145.0,38.6312,38.6312,38.5965,38.6052,35145.0
2016-09-02 12:25:00,44.48,44.5,44.47,44.49,21800.0,38.6052,38.6225,38.5965,38.6138,21800.0
2016-09-02 12:30:00,44.49,44.49,44.45,44.47,211266.0,38.6138,38.6138,38.5791,38.5965,211266.0
2016-09-02 12:35:00,44.47,44.49,44.47,44.48,124803.0,38.5965,38.6138,38.5965,38.6052,124803.0
2016-09-02 12:40:00,44.49,44.49,44.44,44.46,136430.0,38.6138,38.6138,38.5704,38.5878,136430.0
2016-09-02 12:45:00,44.46,44.46,44.44,44.44,20998.0,38.5878,38.5878,38.5704,38.5704,20998.0
2016-09-02 12:50:00,44.45,44.5,44.44,44.48,73482.0,38.5791,38.6225,38.5704,38.6052,73482.0
2016-09-02 12:55:00,44.49,44.49,44.45,44.46,40342.0,38.6138,38.6138,38.5791,38.5878,40342.0
2016-09-02 13:00:00,44.47,44.47,44.44,44.47,8901.0,38.5965,38.5965,38.5704,38.5965,8901.0
2016-09-02 13:05:00,44.47,44.48,44.42,44.44,45828.0,38.5965,38.6052,38.5531,38.5704,45828.0
2016-09-02 13:10:00,44.45,44.47,44.43,44.45,12877.0,38.5791,38.5965,38.5618,38.5791,12877.0
2016-09-02 13:15:00,44.46,44.47,44.43,44.44,17338.0,38.5878,38.5965,38.5618,38.5704,17338.0
2016-09-02 13:20:00,44.44,44.45,44.42,44.45,8228.0,38.5704,38.5791,38.5531,38.5791,8228.0
2016-09-02 13:25:00,44.45,44.45,44.42,44.44,5600.0,38.5791,38.5791,38.5531,38.5704,5600.0
2016-09-02 13:30:00,44.43,44.43,44.37,44.38,13234.0,38.5618,38.5618,38.5097,38.5184,13234.0
2016-09-02 13:35:00,44.38,44.39,44.34,44.34,18392.0,38.5184,38.527,38.4837,38.4837,18392.0
2016-09-02 13:40:00,44.35,44.35,44.32,44.34,28171.0,38.4923,38.4923,38.4663,38.4837,28171.0
2016-09-02 13:45:00,44.34,44.37,44.34,44.37,9463.0,38.4837,38.5097,38.4837,38.5097,9463.0
2016-09-02 13:50:00,44.37,44.37,44.34,44.37,7500.0,38.5097,38.5097,38.4837,38.5097,7500.0
2016-09-02 13:55:00,44.38,44.38,44.34,44.34,3900.0,38.5184,38.5184,38.4837,38.4837,3900.0
2016-09-02 14:00:00,44.35,44.36,44.33,44.34,6658.0,38.4923,38.501,38.475,38.4837,6658.0
2016-09-02 14:05:00,44.35,44.4,44.34,44.39,8513.0,38.4923,38.5357,38.4837,38.527,8513.0
2016-09-02 14:10:00,44.39,44.4,44.37,44.39,9300.0,38.527,38.5357,38.5097,38.527,9300.0
2016-09-02 14:15:00,44.39,44.42,44.38,44.4,6200.0,38.527,38.5531,38.5184,38.5357,6200.0
2016-09-02 14:20:00,44.4,44.42,44.4,44.41,5000.0,38.5357,38.5531,38.5357,38.5444,5000.0
2016-09-02 14:25:00,44.41,44.42,44.39,44.39,6100.0,38.5444,38.5531,38.527,38.527,6100.0
2016-09-02 14:30:00,44.38,44.39,44.37,44.39,6700.0,38.5184,38.527,38.5097,38.527,6700.0
2016-09-02 14:35:00,44.39,44.41,44.36,44.4,60901.0,38.527,38.5444,38.501,38.5357,60901.0
2016-09-02 14:40:00,44.41,44.43,44.41,44.41,44441.0,38.5444,38.5618,38.5444,38.5444,44441.0
2016-09-02 14:45:00,44.41,44.43,44.4,44.42,12395.0,38.5444,38.5618,38.5357,38.5531,12395.0
2016-09-02 14:50:00,44.41,44.44,44.41,44.44,3004.0,38.5444,38.5704,38.5444,38.5704,3004.0
2016-09-02 14:55:00,44.43,44.43,44.41,44.41,2792.0,38.5618,38.5618,38.5444,38.5444,2792.0
2016-09-02 15:00:00,44.42,44.45,44.41,44.44,72831.0,38.5531,38.5791,38.5444,38.5704,72831.0
2016-09-02 15:05:00,44.44,44.46,44.43,44.43,28317.0,38.5704,38.5878,38.5618,38.5618,28317.0
2016-09-02 15:10:00,44.43,44.45,44.43,44.44,20422.0,38.5618,38.5791,38.5618,38.5704,20422.0
2016-09-02 15:15:00,44.43,44.47,44.42,44.46,50786.0,38.5618,38.5965,38.5531,38.5878,50786.0
2016-09-02 15:20:00,44.47,44.48,44.45,44.46,16123.0,38.5965,38.6052,38.5791,38.5878,16123.0
2016-09-02 15:25:00,44.46,44.48,44.45,44.47,37953.0,38.5878,38.6052,38.5791,38.5965,37953.0
2016-09-02 15:30:00,44.47,44.48,44.46,44.47,54657.0,38.5965,38.6052,38.5878,38.5965,54657.0
2016-09-02 15:35:00,44.48,44.5,44.47,44.48,63277.0,38.6052,38.6225,38.5965,38.6052,63277.0
2016-09-02 15:40:00,44.48,44.51,44.47,44.48,107063.0,38.6052,38.6312,38.5965,38.6052,107063.0
2016-09-02 15:45:00,44.48,44.5,44.46,44.46,101505.0,38.6052,38.6225,38.5878,38.5878,101505.0
2016-09-02 15:50:00,44.46,44.49,44.46,44.48,90109.0,38.5878,38.6138,38.5878,38.6052,90109.0
2016-09-02 15:55:00,44.48,44.51,44.48,44.5,150254.0,38.6052,38.6312,38.6052,38.6225,150254.0
2016-09-06 09:30:00,44.5,44.68,44.35,44.35,25189.0,38.6225,38.7787,38.4923,38.4923,25189.0
2016-09-06 09:35:00,44.34,44.37,44.28,44.3,55858.0,38.4837,38.5097,38.4316,38.4489,55858.0
2016-09-06 09:40:00,44.31,44.44,44.31,44.4,62320.0,38.4576,38.5704,38.4576,38.5357,62320.0
2016-09-06 09:45:00,44.41,44.44,44.37,44.38,21038.0,38.5444,38.5704,38.5097,38.5184,21038.0
2016-09-06 09:50:00,44.38,44.41,44.32,44.35,27862.0,38.5184,38.5444,38.4663,38.4923,27862.0
2016-09-06 09:55:00,44.36,44.41,44.35,44.36,62222.0,38.501,38.5444,38.4923,38.501,62222.0
2016-09-06 10:00:00,44.36,44.41,44.32,44.34,85079.0,38.501,38.5444,38.4663,38.4837,85079.0
2016-09-06 10:05:00,44.35,44.37,44.24,44.27,55027.0,38.4923,38.5097,38.3969,38.4229,55027.0
2016-09-06 10:10:00,44.28,44.31,44.23,44.23,22177.0,38.4316,38.4576,38.3882,38.3882,22177.0
2016-09-06 10:15:00,44.24,44.25,44.16,44.16,56641.0,38.3969,38.4055,38.3274,38.3274,56641.0
2016-09-06 10:20:00,44.17,44.18,44.13,44.14,36496.0,38.3361,38.3448,38.3014,38.3101,36496.0
2016-09-06 10:25:00,44.14,44.18,44.11,44.17,24744.0,38.3101,38.3448,38.284,38.3361,24744.0
2016-09-06 10:30:00,44.18,44.22,44.18,44.22,15352.0,38.3448,38.3795,38.3448,38.3795,15352.0
2016-09-06 10:35:00,44.23,44.24,44.2,44.21,13558.0,38.3882,38.3969,38.3621,38.3708,13558.0
2016-09-06 10:40:00,44.22,44.22,44.16,44.2,30338.0,38.3795,38.3795,38.3274,38.3621,30338.0
2016-09-06 10:45:00,44.2,44.2,44.15,44.16,26471.0,38.3621,38.3621,38.3187,38.3274,26471.0
2016-09-06 10:50:00,44.16,44.19,44.13,44.19,30925.0,38.3274,38.3535,38.3014,38.3535,30925.0
2016-09-06 10:55:00,44.19,44.23,44.16,44.21,56737.0,38.3535,38.3882,38.3274,38.3708,56737.0
2016-09-06 11:00:00,44.22,44.23,44.2,44.23,18479.0,38.3795,38.3882,38.3621,38.3882,18479.0
2016-09-06 11:05:00,44.24,44.27,44.22,44.23,23221.0,38.3969,38.4229,38.3795,38.3882,23221.0
2016-09-06 11:10:00,44.23,44.26,44.22,44.26,22058.0,38.3882,38.4142,38.3795,38.4142,22058.0
2016-09-06 11:15:00,44.27,44.34,44.27,44.32,37120.0,38.4229,38.4837,38.4229,38.4663,37120.0
2016-09-06 11:20:00,44.32,44.32,44.28,44.31,23052.0,38.4663,38.4663,38.4316,38.4576,23052.0
2016-09-06 11:25:00,44.31,44.35,44.31,44.33,26346.0,38.4576,38.4923,38.4576,38.475,26346.0
2016-09-06 11:30:00,44.34,44.36,44.3,44.31,40469.0,38.4837,38.501,38.4489,38.4576,40469.0
2016-09-06 11:35:00,44.32,44.32,44.3,44.32,62865.0,38.4663,38.4663,38.4489,38.4663,62865.0
2016-09-06 11:40:00,44.31,44.32,44.31,44.31,35426.0,38.4576,38.4663,38.4576,38.4576,35426.0
2016-09-06 11:45:00,44.31,44.41,44.31,44.4,53471.0,38.4576,38.5444,38.4576,38.5357,53471.0
2016-09-06 11:50:00,44.4,44.43,44.38,44.4,25445.0,38.5357,38.5618,38.5184,38.5357,25445.0
2016-09-06 11:55:00,44.4,44.41,44.38,44.39,20361.0,38.5357,38.5444,38.5184,38.527,20361.0
2016-09-06 12:00:00,44.4,44.44,44.4,44.43,11086.0,38.5357,38.5704,38.5357,38.5618,11086.0
2016-09-06 12:05:00,44.43,44.43,44.42,44.42,6100.0,38.5618,38.5618,38.5531,38.5531,6100.0
2016-09-06 12:10:00,44.42,44.42,44.4,44.41,18710.0,38.5531,38.5531,38.5357,38.5444,18710.0
2016-09-06 12:15:00,44.41,44.41,44.38,44.39,2500.0,38.5444,38.5444,38.5184,38.527,2500.0
2016-09-06 12:20:00,44.39,44.39,44.35,44.37,15174.0,38.527,38.527,38.4923,38.5097,15174.0
2016-09-06 12:25:00,44.37,44.39,44.37,44.38,8362.0,38.5097,38.527,38.5097,38.5184,8362.0
2016-09-06 12:30:00,44.37,44.43,44.36,44.39,74451.0,38.5097,38.5618,38.501,38.527,74451.0
2016-09-06 12:35:00,44.38,44.4,44.37,44.4,19612.0,38.5184,38.5357,38.5097,38.5357,19612.0
2016-09-06 12:40:00,44.4,44.44,44.4,44.44,39001.0,38.5357,38.5704,38.5357,38.5704,39001.0
2016-09-06 12:45:00,44.44,44.46,44.43,44.45,28200.0,38.5704,38.5878,38.5618,38.5791,28200.0
2016-09-06 12:50:00,44.46,44.46,44.45,44.45,12027.0,38.5878,38.5878,38.5791,38.5791,12027.0
2016-09-06 12:55:00,44.45,44.46,44.42,44.42,8395.0,38.5791,38.5878,38.5531,38.5531,8395.0
2016-09-06 13:00:00,44.42,44.45,44.4,44.41,15596.0,38.5531,38.5791,38.5357,38.5444,15596.0
2016-09-06 13:05:00,44.4,44.43,44.39,44.41,13579.0,38.5357,38.5618,38.527,38.5444,13579.0
2016-09-06 13:10:00,44.4,44.42,44.4,44.4,5300.0,38.5357,38.5531,38.5357,38.5357,5300.0
2016-09-06 13:15:00,44.4,44.42,44.4,44.41,19846.0,38.5357,38.5531,38.5357,38.5444,19846.0
2016-09-06 13:20:00,44.41,44.42,44.4,44.41,9100.0,38.5444,38.5531,38.5357,38.5444,9100.0
2016-09-06 13:25:00,44.41,44.44,44.41,44.41,8865.0,38.5444,38.5704,38.5444,38.5444,8865.0
2016-09-06 13:30:00,44.41,44.43,44.4,44.41,7478.0,38.5444,38.5618,38.5357,38.5444,7478.0
2016-09-06 13:35:00,44.41,44.41,44.39,44.4,11429.0,38.5444,38.5444,38.527,38.5357,11429.0
2016-09-06 13:40:00,44.4,44.44,44.4,44.44,19331.0,38.5357,38.5704,38.5357,38.5704,19331.0
2016-09-06 13:45:00,44.43,44.43,44.41,44.42,8644.0,38.5618,38.5618,38.5444,38.5531,8644.0
2016-09-06 13:50:00,44.43,44.43,44.4,44.41,11756.0,38.5618,38.5618,38.5357,38.5444,11756.0
2016-09-06 13:55:00,44.41,44.42,44.4,44.4,10588.0,38.5444,38.5531,38.5357,38.5357,10588.0
2016-09-06 14:00:00,44.41,44.41,44.39,44.4,13700.0,38.5444,38.5444,38.527,38.5357,13700.0
2016-09-06 14:05:00,44.4,44.4,44.36,44.37,8252.0,38.5357,38.5357,38.501,38.5097,8252.0
2016-09-06 14:10:00,44.38,44.39,44.37,44.39,11643.0,38.5184,38.527,38.5097,38.527,11643.0
2016-09-06 14:15:00,44.38,44.4,44.37,44.4,13277.0,38.5184,38.5357,38.5097,38.5357,13277.0
2016-09-06 14:20:00,44.4,44.41,44.38,44.38,12391.0,38.5357,38.5444,38.5184,38.5184,12391.0
2016-09-06 14:25:00,44.38,44.41,44.37,44.39,12900.0,38.5184,38.5444,38.5097,38.527,12900.0
2016-09-06 14:30:00,44.39,44.41,44.38,44.4,11003.0,38.527,38.5444,38.5184,38.5357,11003.0
2016-09-06 14:35:00,44.39,44.4,44.38,44.39,9034.0,38.527,38.5357,38.5184,38.527,9034.0
2016-09-06 14:40:00,44.39,44.39,44.37,44.38,35102.0,38.527,38.527,38.5097,38.5184,35102.0
2016-09-06 14:45:00,44.38,44.4,44.36,44.39,35418.0,38.5184,38.5357,38.501,38.527,35418.0
2016-09-06 14:50:00,44.39,44.39,44.37,44.38,139688.0,38.527,38.527,38.5097,38.5184,139688.0
2016-09-06 14:55:00,44.38,44.39,44.37,44.39,18591.0,38.5184,38.527,38.5097,38.527,18591.0
2016-09-06 15:00:00,44.38,44.39,44.36,44.37,16781.0,38.5184,38.527,38.501,38.5097,16781.0
2016-09-06 15:05:00,44.37,44.38,44.36,44.37,32053.0,38.5097,38.5184,38.501,38.5097,32053.0
2016-09-06 15:10:00,44.37,44.37,44.33,44.34,37448.0,38.5097,38.5097,38.475,38.4837,37448.0
2016-09-06 15:15:00,44.34,44.36,44.32,44.34,43546.0,38.4837,38.501,38.4663,38.4837,43546.0
2016-09-06 15:20:00,44.35,44.37,44.35,44.36,15565.0,38.4923,38.5097,38.4923,38.501,15565.0
2016-09-06 15:25:00,44.37,44.38,44.36,44.38,31690.0,38.5097,38.5184,38.501,38.5184,31690.0
2016-09-06 15:30:00,44.38,44.38,44.37,44.38,26123.0,38.5184,38.5184,38.5097,38.5184,26123.0
2016-09-06 15:35:00,44.38,44.38,44.37,44.38,65114.0,38.5184,38.5184,38.5097,38.5184,65114.0
2016-09-06 15:40:00,44.38,44.39,44.37,44.39,39078.0,38.5184,38.527,38.5097,38.527,39078.0
2016-09-06 15:45:00,44.39,44.41,44.38,44.4,94940.0,38.527,38.5444,38.5184,38.5357,94940.0
2016-09-06 15:50:00,44.4,44.42,44.4,44.41,60664.0,38.5357,38.5531,38.5357,38.5444,60664.0
2016-09-06 15:55:00,44.42,44.44,44.4,44.43,188052.0,38.5531,38.5704,38.5357,38.5618,188052.0
2016-09-07 09:30:00,44.32,44.4,44.28,44.29,277046.0,38.4663,38.5357,38.4316,38.4403,277046.0
2016-09-07 09:35:00,44.29,44.37,44.27,44.3,67317.0,38.4403,38.5097,38.4229,38.4489,67317.0
2016-09-07 09:40:00,44.3,44.36,44.26,44.27,117054.0,38.4489,38.501,38.4142,38.4229,117054.0
2016-09-07 09:45:00,44.27,44.3,44.23,44.26,174153.0,38.4229,38.4489,38.3882,38.4142,174153.0
2016-09-07 09:50:00,44.26,44.26,44.17,44.17,84985.0,38.4142,38.4142,38.3361,38.3361,84985.0
2016-09-07 09:55:00,44.18,44.2,44.15,44.2,56327.0,38.3448,38.3621,38.3187,38.3621,56327.0
2016-09-07 10:00:00,44.2,44.26,44.19,44.25,47233.0,38.3621,38.4142,38.3535,38.4055,47233.0
2016-09-07 10:05:00,44.25,44.3,44.24,44.29,86145.0,38.4055,38.4489,38.3969,38.4403,86145.0
2016-09-07 10:10:00,44.3,44.32,44.28,44.3,82354.0,38.4489,38.4663,38.4316,38.4489,82354.0
2016-09-07 10:15:00,44.3,44.34,44.29,44.33,61960.0,38.4489,38.4837,38.4403,38.475,61960.0
2016-09-07 10:20:00,44.32,44.35,44.31,44.35,47503.0,38.4663,38.4923,38.4576,38.4923,47503.0
2016-09-07 10:25:00,44.36,44.39,44.35,44.38,45757.0,38.501,38.527,38.4923,38.5184,45757.0
2016-09-07 10:30:00,44.38,44.38,44.35,44.36,28094.0,38.5184,38.5184,38.4923,38.501,28094.0
2016-09-07 10:35:00,44.35,44.37,44.33,44.36,157422.0,38.4923,38.5097,38.475,38.501,157422.0
2016-09-07 10:40:00,44.35,44.37,44.32,44.33,38645.0,38.4923,38.5097,38.4663,38.475,38645.0
2016-09-07 10:45:00,44.34,44.35,44.29,44.34,33554.0,38.4837,38.4923,38.4403,38.4837,33554.0
2016-09-07 10:50:00,44.34,44.34,44.3,44.33,34394.0,38.4837,38.4837,38.4489,38.475,34394.0
2016-09-07 10:55:00,44.33,44.38,44.33,44.35,21479.0,38.475,38.5184,38.475,38.4923,21479.0
2016-09-07 11:00:00,44.35,44.4,44.35,44.4,9917.0,38.4923,38.5357,38.4923,38.5357,9917.0
2016-09-07 11:05:00,44.4,44.42,44.39,44.42,23608.0,38.5357,38.5531,38.527,38.5531,23608.0
2016-09-07 11:10:00,44.42,44.42,44.39,44.39,15900.0,38.5531,38.5531,38.527,38.527,15900.0
2016-09-07 11:15:00,44.4,44.4,44.35,44.36,45719.0,38.5357,38.5357,38.4923,38.501,45719.0
2016-09-07 11:20:00,44.36,44.36,44.35,44.35,19377.0,38.501,38.501,38.4923,38.4923,19377.0
2016-09-07 11:25:00,44.35,44.37,44.33,44.36,11798.0,38.4923,38.5097,38.475,38.501,11798.0
2016-09-07 11:30:00,44.37,44.38,44.36,44.38,13700.0,38.5097,38.5184,38.501,38.5184,13700.0
2016-09-07 11:35:00,44.37,44.39,44.36,44.39,7100.0,38.5097,38.527,38.501,38.527,7100.0
2016-09-07 11:40:00,44.39,44.4,44.37,44.37,24400.0,38.527,38.5357,38.5097,38.5097,24400.0
2016-09-07 11:45:00,44.37,44.38,44.36,44.37,11393.0,38.5097,38.5184,38.501,38.5097,11393.0
2016-09-07 11:50:00,44.38,44.38,44.35,44.36,5706.0,38.5184,38.5184,38.4923,38.501,5706.0
2016-09-07 11:55:00,44.36,44.39,44.35,44.38,21919.0,38.501,38.527,38.4923,38.5184,21919.0
2016-09-07 12:00:00,44.38,44.38,44.34,44.34,19359.0,38.5184,38.5184,38.4837,38.4837,19359.0
2016-09-07 12:05:00,44.35,44.39,44.33,44.34,25810.0,38.4923,38.527,38.475,38.4837,25810.0
2016-09-07 12:10:00,44.34,44.36,44.33,44.35,19869.0,38.4837,38.501,38.475,38.4923,19869.0
2016-09-07 12:15:00,44.36,44.39,44.35,44.35,130347.0,38.501,38.527,38.4923,38.4923,130347.0
2016-09-07 12:20:00,44.35,44.37,44.33,44.34,17376.0,38.4923,38.5097,38.475,38.4837,17376.0
2016-09-07 12:25:00,44.33,44.36,44.3,44.36,8400.0,38.475,38.501,38.4489,38.501,8400.0
2016-09-07 12:30:00,44.36,44.38,44.36,44.38,11479.0,38.501,38.5184,38.501,38.5184,11479.0
2016-09-07 12:35:00,44.38,44.42,44.36,44.42,93218.0,38.5184,38.5531,38.501,38.5531,93218.0
2016-09-07 12:40:00,44.42,44.47,44.41,44.46,34072.0,38.5531,38.5965,38.5444,38.5878,34072.0
2016-09-07 12:45:00,44.47,44.5,44.47,44.48,56989.0,38.5965,38.6225,38.5965,38.6052,56989.0
2016-09-07 12:50:00,44.48,44.51,44.48,44.5,45389.0,38.6052,38.6312,38.6052,38.6225,45389.0
2016-09-07 12:55:00,44.49,44.51,44.48,44.51,20433.0,38.6138,38.6312,38.6052,38.6312,20433.0
2016-09-07 13:00:00,44.51,44.52,44.47,44.5,46415.0,38.6312,38.6399,38.5965,38.6225,46415.0
2016-09-07 13:05:00,44.5,44.53,44.5,44.53,29323.0,38.6225,38.6486,38.6225,38.6486,29323.0
2016-09-07 13:10:00,44.53,44.53,44.49,44.51,15131.0,38.6486,38.6486,38.6138,38.6312,15131.0
2016-09-07 13:15:00,44.52,44.56,44.52,44.55,47650.0,38.6399,38.6746,38.6399,38.6659,47650.0
2016-09-07 13:20:00,44.55,44.56,44.53,44.53,4721.0,38.6659,38.6746,38.6486,38.6486,4721.0
2016-09-07 13:25:00,44.53,44.54,44.52,44.53,6500.0,38.6486,38.6572,38.6399,38.6486,6500.0
2016-09-07 13:30:00,44.53,44.54,44.52,44.54,9406.0,38.6486,38.6572,38.6399,38.6572,9406.0
2016-09-07 13:35:00,44.54,44.55,44.53,44.54,12200.0,38.6572,38.6659,38.6486,38.6572,12200.0
2016-09-07 13:40:00,44.54,44.54,44.52,44.54,12005.0,38.6572,38.6572,38.6399,38.6572,12005.0
2016-09-07 13:45:00,44.54,44.55,44.53,44.55,6428.0,38.6572,38.6659,38.6486,38.6659,6428.0
2016-09-07 13:50:00,44.55,44.57,44.54,44.57,22953.0,38.6659,38.6833,38.6572,38.6833,22953.0
2016-09-07 13:55:00,44.57,44.58,44.55,44.56,87892.0,38.6833,38.692,38.6659,38.6746,87892.0
2016-09-07 14:00:00,44.56,44.58,44.56,44.57,20491.0,38.6746,38.692,38.6746,38.6833,20491.0
2016-09-07 14:05:00,44.58,44.59,44.57,44.57,4799.0,38.692,38.7006,38.6833,38.6833,4799.0
2016-09-07 14:10:00,44.57,44.61,44.56,44.61,14613.0,38.6833,38.718,38.6746,38.718,14613.0
2016-09-07 14:15:00,44.62,44.62,44.59,44.62,36519.0,38.7267,38.7267,38.7006,38.7267,36519.0
2016-09-07 14:20:00,44.62,44.65,44.61,44.65,23006.0,38.7267,38.7527,38.718,38.7527,23006.0
2016-09-07 14:25:00,44.65,44.65,44.63,44.64,4400.0,38.7527,38.7527,38.7353,38.744,4400.0
2016-09-07 14:30:00,44.64,44.64,44.59,44.61,44348.0,38.744,38.744,38.7006,38.718,44348.0
2016-09-07 14:35:00,44.61,44.63,44.6,44.62,17813.0,38.718,38.7353,38.7093,38.7267,17813.0
2016-09-07 14:40:00,44.61,44.66,44.6,44.64,159418.0,38.718,38.7614,38.7093,38.744,159418.0
2016-09-07 14:45:00,44.64,44.69,44.64,44.68,92878.0,38.744,38.7874,38.744,38.7787,92878.0
2016-09-07 14:50:00,44.67,44.7,44.67,44.68,34640.0,38.7701,38.7961,38.7701,38.7787,34640.0
2016-09-07 14:55:00,44.69,44.71,44.68,44.69,45224.0,38.7874,38.8048,38.7787,38.7874,45224.0
2016-09-07 15:00:00,44.7,44.7,44.67,44.69,43269.0,38.7961,38.7961,38.7701,38.7874,43269.0
2016-09-07 15:05:00,44.68,44.69,44.67,44.68,56090.0,38.7787,38.7874,38.7701,38.7787,56090.0
2016-09-07 15:10:00,44.68,44.71,44.67,44.71,33682.0,38.7787,38.8048,38.7701,38.8048,33682.0
2016-09-07 15:15:00,44.71,44.77,44.71,44.76,246426.0,38.8048,38.8569,38.8048,38.8482,246426.0
2016-09-07 15:20:00,44.76,44.77,44.73,44.74,98675.0,38.8482,38.8569,38.8221,38.8308,98675.0
2016-09-07 15:25:00,44.73,44.74,44.72,44.73,33675.0,38.8221,38.8308,38.8135,38.8221,33675.0
2016-09-07 15:30:00,44.73,44.74,44.73,44.73,60260.0,38.8221,38.8308,38.8221,38.8221,60260.0
2016-09-07 15:35:00,44.73,44.74,44.72,44.73,59509.0,38.8221,38.8308,38.8135,38.8221,59509.0
2016-09-07 15:40:00,44.73,44.74,44.71,44.73,206480.0,38.8221,38.8308,38.8048,38.8221,206480.0
2016-09-07 15:45:00,44.73,44.75,44.72,44.74,85646.0,38.8221,38.8395,38.8135,38.8308,85646.0
2016-09-07 15:50:00,44.74,44.74,44.72,44.73,147387.0,38.8308,38.8308,38.8135,38.8221,147387.0
2016-09-07 15:55:00,44.72,44.75,44.72,44.73,228010.0,38.8135,38.8395,38.8135,38.8221,228010.0
2016-09-08 09:30:00,44.58,44.62,44.5,44.61,92439.0,38.692,38.7267,38.6225,38.718,92439.0
2016-09-08 09:35:00,44.61,44.66,44.51,44.54,121120.0,38.718,38.7614,38.6312,38.6572,121120.0
2016-09-08 09:40:00,44.53,44.61,44.52,44.59,184603.0,38.6486,38.718,38.6399,38.7006,184603.0
2016-09-08 09:45:00,44.59,44.59,44.48,44.54,120848.0,38.7006,38.7006,38.6052,38.6572,120848.0
2016-09-08 09:50:00,44.54,44.54,44.46,44.51,117555.0,38.6572,38.6572,38.5878,38.6312,117555.0
2016-09-08 09:55:00,44.51,44.52,44.43,44.47,271121.0,38.6312,38.6399,38.5618,38.5965,271121.0
2016-09-08 10:00:00,44.48,44.55,44.48,44.55,39526.0,38.6052,38.6659,38.6052,38.6659,39526.0
2016-09-08 10:05:00,44.56,44.59,44.51,44.53,19847.0,38.6746,38.7006,38.6312,38.6486,19847.0
2016-09-08 10:10:00,44.53,44.59,44.49,44.55,53270.0,38.6486,38.7006,38.6138,38.6659,53270.0
2016-09-08 10:15:00,44.55,44.55,44.52,44.53,13048.0,38.6659,38.6659,38.6399,38.6486,13048.0
2016-09-08 10:20:00,44.54,44.57,44.53,44.54,37626.0,38.6572,38.6833,38.6486,38.6572,37626.0
2016-09-08 10:25:00,44.53,44.57,44.5,44.55,69053.0,38.6486,38.6833,38.6225,38.6659,69053.0
2016-09-08 10:30:00,44.55,44.62,44.55,44.59,116113.0,38.6659,38.7267,38.6659,38.7006,116113.0
2016-09-08 10:35:00,44.59,44.65,44.58,44.59,44040.0,38.7006,38.7527,38.692,38.7006,44040.0
2016-09-08 10:40:00,44.59,44.59,44.55,44.56,9352.0,38.7006,38.7006,38.6659,38.6746,9352.0
2016-09-08 10:45:00,44.56,44.59,44.53,44.54,16708.0,38.6746,38.7006,38.6486,38.6572,16708.0
2016-09-08 10:50:00,44.53,44.56,44.53,44.55,56230.0,38.6486,38.6746,38.6486,38.6659,56230.0
2016-09-08 10:55:00,44.55,44.55,44.52,44.53,25987.0,38.6659,38.6659,38.6399,38.6486,25987.0
2016-09-08 11:00:00,44.53,44.6,44.52,44.54,83863.0,38.6486,38.7093,38.6399,38.6572,83863.0
2016-09-08 11:05:00,44.56,44.61,44.56,44.61,36059.0,38.6746,38.718,38.6746,38.718,36059.0
2016-09-08 11:10:00,44.62,44.68,44.62,44.67,20400.0,38.7267,38.7787,38.7267,38.7701,20400.0
2016-09-08 11:15:00,44.68,44.68,44.63,44.63,9474.0,38.7787,38.7787,38.7353,38.7353,9474.0
2016-09-08 11:20:00,44.63,44.65,44.62,44.64,58810.0,38.7353,38.7527,38.7267,38.744,58810.0
2016-09-08 11:25:00,44.63,44.64,44.62,44.62,11328.0,38.7353,38.744,38.7267,38.7267,11328.0
2016-09-08 11:30:00,44.63,44.64,44.59,44.59,19078.0,38.7353,38.744,38.7006,38.7006,19078.0
2016-09-08 11:35:00,44.59,44.6,44.56,44.59,33817.0,38.7006,38.7093,38.6746,38.7006,33817.0
2016-09-08 11:40:00,44.59,44.62,44.58,44.6,10400.0,38.7006,38.7267,38.692,38.7093,10400.0
2016-09-08 11:45:00,44.6,44.62,44.6,44.62,56580.0,38.7093,38.7267,38.7093,38.7267,56580.0
2016-09-08 11:50:00,44.63,44.67,44.62,44.65,16293.0,38.7353,38.7701,38.7267,38.7527,16293.0
2016-09-08 11:55:00,44.65,44.65,44.62,44.62,17234.0,38.7527,38.7527,38.7267,38.7267,17234.0
2016-09-08 12:00:00,44.63,44.65,44.63,44.64,31051.0,38.7353,38.7527,38.7353,38.744,31051.0
2016-09-08 12:05:00,44.64,44.65,44.62,44.63,51993.0,38.744,38.7527,38.7267,38.7353,51993.0
2016-09-08 12:10:00,44.63,44.64,44.6,44.62,30292.0,38.7353,38.744,38.7093,38.7267,30292.0
2016-09-08 12:15:00,44.62,44.63,44.61,44.63,10400.0,38.7267,38.7353,38.718,38.7353,10400.0
2016-09-08 12:20:00,44.63,44.67,44.61,44.67,32694.0,38.7353,38.7701,38.718,38.7701,32694.0
2016-09-08 12:25:00,44.67,44.68,44.61,44.63,18854.0,38.7701,38.7787,38.718,38.7353,18854.0
2016-09-08 12:30:00,44.63,44.65,44.61,44.65,20704.0,38.7353,38.7527,38.718,38.7527,20704.0
2016-09-08 12:35:00,44.64,44.65,44.63,44.64,15763.0,38.744,38.7527,38.7353,38.744,15763.0
2016-09-08 12:40:00,44.64,44.65,44.62,44.62,15124.0,38.744,38.7527,38.7267,38.7267,15124.0
2016-09-08 12:45:00,44.63,44.63,44.61,44.63,16697.0,38.7353,38.7353,38.718,38.7353,16697.0
2016-09-08 12:50:00,44.63,44.64,44.6,44.64,45806.0,38.7353,38.744,38.7093,38.744,45806.0
2016-09-08 12:55:00,44.64,44.64,44.61,44.64,28582.0,38.744,38.744,38.718,38.744,28582.0
2016-09-08 13:00:00,44.63,44.63,44.61,44.61,11800.0,38.7353,38.7353,38.718,38.718,11800.0
2016-09-08 13:05:00,44.61,44.62,44.59,44.6,20295.0,38.718,38.7267,38.7006,38.7093,20295.0
2016-09-08 13:10:00,44.6,44.6,44.59,44.59,1700.0,38.7093,38.7093,38.7006,38.7006,1700.0
2016-09-08 13:15:00,44.59,44.6,44.58,44.59,19704.0,38.7006,38.7093,38.692,38.7006,19704.0
2016-09-08 13:20:00,44.58,44.58,44.56,44.58,56468.0,38.692,38.692,38.6746,38.692,56468.0
2016-09-08 13:25:00,44.58,44.58,44.57,44.57,13221.0,38.692,38.692,38.6833,38.6833,13221.0
2016-09-08 13:30:00,44.57,44.57,44.56,44.57,9267.0,38.6833,38.6833,38.6746,38.6833,9267.0
2016-09-08 13:35:00,44.57,44.57,44.55,44.55,1922.0,38.6833,38.6833,38.6659,38.6659,1922.0
2016-09-08 13:40:00,44.54,44.56,44.54,44.56,19729.0,38.6572,38.6746,38.6572,38.6746,19729.0
2016-09-08 13:45:00,44.55,44.55,44.5,44.51,4204.0,38.6659,38.6659,38.6225,38.6312,4204.0
2016-09-08 13:50:00,44.49,44.53,44.47,44.53,16428.0,38.6138,38.6486,38.5965,38.6486,16428.0
2016-09-08 13:55:00,44.52,44.56,44.52,44.56,29730.0,38.6399,38.6746,38.6399,38.6746,29730.0
2016-09-08 14:00:00,44.56,44.57,44.53,44.54,15841.0,38.6746,38.6833,38.6486,38.6572,15841.0
2016-09-08 14:05:00,44.53,44.54,44.53,44.54,28267.0,38.6486,38.6572,38.6486,38.6572,28267.0
2016-09-08 14:10:00,44.53,44.54,44.52,44.52,7530.0,38.6486,38.6572,38.6399,38.6399,7530.0
2016-09-08 14:15:00,44.52,44.54,44.51,44.53,9723.0,38.6399,38.6572,38.6312,38.6486,9723.0
2016-09-08 14:20:00,44.53,44.56,44.53,44.54,23926.0,38.6486,38.6746,38.6486,38.6572,23926.0
2016-09-08 14:25:00,44.54,44.57,44.53,44.54,14169.0,38.6572,38.6833,38.6486,38.6572,14169.0
2016-09-08 14:30:00,44.53,44.54,44.51,44.53,24604.0,38.6486,38.6572,38.6312,38.6486,24604.0
2016-09-08 14:35:00,44.53,44.54,44.52,44.53,21861.0,38.6486,38.6572,38.6399,38.6486,21861.0
2016-09-08 14:40:00,44.52,44.56,44.52,44.55,26220.0,38.6399,38.6746,38.6399,38.6659,26220.0
2016-09-08 14:45:00,44.55,44.57,44.54,44.57,39413.0,38.6659,38.6833,38.6572,38.6833,39413.0
2016-09-08 14:50:00,44.56,44.56,44.54,44.56,18647.0,38.6746,38.6746,38.6572,38.6746,18647.0
2016-09-08 14:55:00,44.56,44.56,44.54,44.54,34927.0,38.6746,38.6746,38.6572,38.6572,34927.0
2016-09-08 15:00:00,44.55,44.55,44.53,44.53,10922.0,38.6659,38.6659,38.6486,38.6486,10922.0
2016-09-08 15:05:00,44.53,44.53,44.5,44.51,4792.0,38.6486,38.6486,38.6225,38.6312,4792.0
2016-09-08 15:10:00,44.51,44.52,44.51,44.51,18824.0,38.6312,38.6399,38.6312,38.6312,18824.0
2016-09-08 15:15:00,44.51,44.54,44.5,44.52,31293.0,38.6312,38.6572,38.6225,38.6399,31293.0
2016-09-08 15:20:00,44.51,44.55,44.5,44.55,41439.0,38.6312,38.6659,38.6225,38.6659,41439.0
2016-09-08 15:25:00,44.54,44.54,44.51,44.52,11176.0,38.6572,38.6572,38.6312,38.6399,11176.0
2016-09-08 15:30:00,44.52,44.53,44.49,44.51,19777.0,38.6399,38.6486,38.6138,38.6312,19777.0
2016-09-08 15:35:00,44.5,44.51,44.49,44.5,12600.0,38.6225,38.6312,38.6138,38.6225,12600.0
2016-09-08 15:40:00,44.5,44.51,44.49,44.5,39740.0,38.6225,38.6312,38.6138,38.6225,39740.0
2016-09-08 15:45:00,44.5,44.5,44.49,44.5,28947.0,38.6225,38.6225,38.6138,38.6225,28947.0
2016-09-08 15:50:00,44.5,44.52,44.46,44.48,183547.0,38.6225,38.6399,38.5878,38.6052,183547.0
2016-09-08 15:55:00,44.47,44.49,44.45,44.45,104613.0,38.5965,38.6138,38.5791,38.5791,104613.0
2016-09-09 09:30:00,44.29,44.35,43.98,44.03,216026.0,38.4403,38.4923,38.1712,38.2146,216026.0
2016-09-09 09:35:00,44.03,44.12,43.99,44.11,142683.0,38.2146,38.2927,38.1799,38.284,142683.0
2016-09-09 09:40:00,44.12,44.2,44.1,44.16,172623.0,38.2927,38.3621,38.2754,38.3274,172623.0
2016-09-09 09:45:00,44.17,44.2,44.15,44.17,118039.0,38.3361,38.3621,38.3187,38.3361,118039.0
2016-09-09 09:50:00,44.17,44.18,44.08,44.09,130250.0,38.3361,38.3448,38.258,38.2667,130250.0
2016-09-09 09:55:00,44.08,44.13,44.03,44.12,125360.0,38.258,38.3014,38.2146,38.2927,125360.0
2016-09-09 10:00:00,44.13,44.13,44.07,44.07,109112.0,38.3014,38.3014,38.2493,38.2493,109112.0
2016-09-09 10:05:00,44.07,44.07,44.02,44.04,44376.0,38.2493,38.2493,38.2059,38.2233,44376.0
2016-09-09 10:10:00,44.04,44.07,44.02,44.07,39856.0,38.2233,38.2493,38.2059,38.2493,39856.0
2016-09-09 10:15:00,44.07,44.12,44.05,44.05,41712.0,38.2493,38.2927,38.232,38.232,41712.0
2016-09-09 10:20:00,44.05,44.1,44.03,44.08,39420.0,38.232,38.2754,38.2146,38.258,39420.0
2016-09-09 10:25:00,44.08,44.13,44.06,44.06,20067.0,38.258,38.3014,38.2406,38.2406,20067.0
2016-09-09 10:30:00,44.05,44.06,43.99,44.05,26762.0,38.232,38.2406,38.1799,38.232,26762.0
2016-09-09 10:35:00,44.04,44.05,43.96,43.97,29676.0,38.2233,38.232,38.1538,38.1625,29676.0
2016-09-09 10:40:00,43.99,44.05,43.99,44.05,18213.0,38.1799,38.232,38.1799,38.232,18213.0
2016-09-09 10:45:00,44.04,44.04,43.94,43.97,32714.0,38.2233,38.2233,38.1365,38.1625,32714.0
2016-09-09 10:50:00,43.96,44.02,43.96,44.02,29385.0,38.1538,38.2059,38.1538,38.2059,29385.0
2016-09-09 10:55:00,44.02,44.04,44.01,44.04,18739.0,38.2059,38.2233,38.1972,38.2233,18739.0
2016-09-09 11:00:00,44.04,44.05,44.0,44.03,22535.0,38.2233,38.232,38.1886,38.2146,22535.0
2016-09-09 11:05:00,44.03,44.1,44.01,44.1,17874.0,38.2146,38.2754,38.1972,38.2754,17874.0
2016-09-09 11:10:00,44.1,44.11,44.04,44.05,33181.0,38.2754,38.284,38.2233,38.232,33181.0
2016-09-09 11:15:00,44.05,44.05,44.03,44.05,14490.0,38.232,38.232,38.2146,38.232,14490.0
2016-09-09 11:20:00,44.04,44.07,44.04,44.04,17426.0,38.2233,38.2493,38.2233,38.2233,17426.0
2016-09-09 11:25:00,44.03,44.07,44.02,44.07,24428.0,38.2146,38.2493,38.2059,38.2493,24428.0
2016-09-09 11:30:00,44.07,44.08,44.04,44.05,47241.0,38.2493,38.258,38.2233,38.232,47241.0
2016-09-09 11:35:00,44.05,44.06,44.01,44.02,22184.0,38.232,38.2406,38.1972,38.2059,22184.0
2016-09-09 11:40:00,44.02,44.02,43.97,44.01,87460.0,38.2059,38.2059,38.1625,38.1972,87460.0
2016-09-09 11:45:00,44.01,44.02,43.96,44.0,33170.0,38.1972,38.2059,38.1538,38.1886,33170.0
2016-09-09 11:50:00,44.0,44.01,43.98,43.98,34981.0,38.1886,38.1972,38.1712,38.1712,34981.0
2016-09-09 11:55:00,43.98,43.98,43.92,43.95,16984.0,38.1712,38.1712,38.1191,38.1452,16984.0
2016-09-09 12:00:00,43.95,44.02,43.95,44.01,15004.0,38.1452,38.2059,38.1452,38.1972,15004.0
2016-09-09 12:05:00,44.01,44.02,43.94,43.98,46596.0,38.1972,38.2059,38.1365,38.1712,46596.0
2016-09-09 12:10:00,43.99,44.01,43.98,43.99,17038.0,38.1799,38.1972,38.1712,38.1799,17038.0
2016-09-09 12:15:00,43.98,43.98,43.91,43.92,21056.0,38.1712,38.1712,38.1104,38.1191,21056.0
2016-09-09 12:20:00,43.93,43.99,43.92,43.98,15976.0,38.1278,38.1799,38.1191,38.1712,15976.0
2016-09-09 12:25:00,43.97,43.98,43.96,43.97,17741.0,38.1625,38.1712,38.1538,38.1625,17741.0
2016-09-09 12:30:00,43.97,43.97,43.94,43.95,15370.0,38.1625,38.1625,38.1365,38.1452,15370.0
2016-09-09 12:35:00,43.95,43.97,43.91,43.91,86690.0,38.1452,38.1625,38.1104,38.1104,86690.0
2016-09-09 12:40:00,43.91,43.94,43.91,43.93,18843.0,38.1104,38.1365,38.1104,38.1278,18843.0
2016-09-09 12:45:00,43.93,43.94,43.89,43.9,31581.0,38.1278,38.1365,38.0931,38.1018,31581.0
2016-09-09 12:50:00,43.9,43.91,43.9,43.9,36015.0,38.1018,38.1104,38.1018,38.1018,36015.0
2016-09-09 12:55:00,43.9,43.9,43.85,43.89,93223.0,38.1018,38.1018,38.0584,38.0931,93223.0
2016-09-09 13:00:00,43.89,43.89,43.84,43.85,67305.0,38.0931,38.0931,38.0497,38.0584,67305.0
2016-09-09 13:05:00,43.85,43.85,43.84,43.85,42209.0,38.0584,38.0584,38.0497,38.0584,42209.0
2016-09-09 13:10:00,43.84,43.85,43.81,43.84,16243.0,38.0497,38.0584,38.0237,38.0497,16243.0
2016-09-09 13:15:00,43.83,43.83,43.8,43.82,21882.0,38.041,38.041,38.015,38.0323,21882.0
2016-09-09 13:20:00,43.82,43.82,43.8,43.82,37468.0,38.0323,38.0323,38.015,38.0323,37468.0
2016-09-09 13:25:00,43.83,43.84,43.81,43.83,12114.0,38.041,38.0497,38.0237,38.041,12114.0
2016-09-09 13:30:00,43.84,43.85,43.83,43.83,14900.0,38.0497,38.0584,38.041,38.041,14900.0
2016-09-09 13:35:00,43.82,43.82,43.78,43.79,25326.0,38.0323,38.0323,37.9976,38.0063,25326.0
2016-09-09 13:40:00,43.79,43.79,43.74,43.75,49472.0,38.0063,38.0063,37.9629,37.9716,49472.0
2016-09-09 13:45:00,43.75,43.77,43.73,43.75,23622.0,37.9716,37.9889,37.9542,37.9716,23622.0
2016-09-09 13:50:00,43.74,43.74,43.69,43.69,122593.0,37.9629,37.9629,37.9195,37.9195,122593.0
2016-09-09 13:55:00,43.69,43.74,43.69,43.72,258811.0,37.9195,37.9629,37.9195,37.9455,258811.0
2016-09-09 14:00:00,43.73,43.73,43.62,43.65,91245.0,37.9542,37.9542,37.8587,37.8848,91245.0
2016-09-09 14:05:00,43.66,43.68,43.63,43.64,58580.0,37.8935,37.9108,37.8674,37.8761,58580.0
2016-09-09 14:10:00,43.63,43.65,43.62,43.63,48414.0,37.8674,37.8848,37.8587,37.8674,48414.0
2016-09-09 14:15:00,43.63,43.65,43.61,43.64,94294.0,37.8674,37.8848,37.8501,37.8761,94294.0
2016-09-09 14:20:00,43.64,43.66,43.63,43.66,24927.0,37.8761,37.8935,37.8674,37.8935,24927.0
2016-09-09 14:25:00,43.67,43.71,43.66,43.71,27743.0,37.9021,37.9369,37.8935,37.9369,27743.0
2016-09-09 14:30:00,43.71,43.73,43.7,43.72,17212.0,37.9369,37.9542,37.9282,37.9455,17212.0
2016-09-09 14:35:00,43.71,43.77,43.71,43.77,35494.0,37.9369,37.9889,37.9369,37.9889,35494.0
2016-09-09 14:40:00,43.77,43.78,43.72,43.74,35512.0,37.9889,37.9976,37.9455,37.9629,35512.0
2016-09-09 14:45:00,43.73,43.73,43.69,43.71,45923.0,37.9542,37.9542,37.9195,37.9369,45923.0
2016-09-09 14:50:00,43.71,43.73,43.7,43.7,22117.0,37.9369,37.9542,37.9282,37.9282,22117.0
2016-09-09 14:55:00,43.71,43.77,43.7,43.75,38495.0,37.9369,37.9889,37.9282,37.9716,38495.0
2016-09-09 15:00:00,43.75,43.76,43.72,43.72,75263.0,37.9716,37.9803,37.9455,37.9455,75263.0
2016-09-09 15:05:00,43.72,43.73,43.68,43.7,50781.0,37.9455,37.9542,37.9108,37.9282,50781.0
2016-09-09 15:10:00,43.71,43.71,43.67,43.69,63017.0,37.9369,37.9369,37.9021,37.9195,63017.0
2016-09-09 15:15:00,43.7,43.76,43.69,43.71,107785.0,37.9282,37.9803,37.9195,37.9369,107785.0
2016-09-09 15:20:00,43.72,43.72,43.67,43.69,240612.0,37.9455,37.9455,37.9021,37.9195,240612.0
2016-09-09 15:25:00,43.7,43.78,43.69,43.73,95001.0,37.9282,37.9976,37.9195,37.9542,95001.0
2016-09-09 15:30:00,43.73,43.74,43.71,43.73,123313.0,37.9542,37.9629,37.9369,37.9542,123313.0
2016-09-09 15:35:00,43.73,43.74,43.69,43.7,139000.0,37.9542,37.9629,37.9195,37.9282,139000.0
2016-09-09 15:40:00,43.71,43.71,43.66,43.66,360400.0,37.9369,37.9369,37.8935,37.8935,360400.0
2016-09-09 15:45:00,43.66,43.67,43.63,43.63,212344.0,37.8935,37.9021,37.8674,37.8674,212344.0
2016-09-09 15:50:00,43.63,43.64,43.62,43.62,293483.0,37.8674,37.8761,37.8587,37.8587,293483.0
2016-09-09 15:55:00,43.62,43.63,43.53,43.53,416881.0,37.8587,37.8674,37.7806,37.7806,416881.0
2016-09-12 09:30:00,43.13,43.57,43.07,43.57,189410.0,37.4335,37.8154,37.3814,37.8154,189410.0
2016-09-12 09:35:00,43.58,43.74,43.57,43.73,198180.0,37.824,37.9629,37.8154,37.9542,198180.0
2016-09-12 09:40:00,43.73,43.73,43.52,43.53,87878.0,37.9542,37.9542,37.772,37.7806,87878.0
2016-09-12 09:45:00,43.52,43.52,43.33,43.34,52646.0,37.772,37.772,37.6071,37.6157,52646.0
2016-09-12 09:50:00,43.34,43.43,43.28,43.43,233933.0,37.6157,37.6938,37.5637,37.6938,233933.0
2016-09-12 09:55:00,43.43,43.63,43.43,43.61,285188.0,37.6938,37.8674,37.6938,37.8501,285188.0
2016-09-12 10:00:00,43.61,43.68,43.6,43.64,72657.0,37.8501,37.9108,37.8414,37.8761,72657.0
2016-09-12 10:05:00,43.63,43.68,43.6,43.61,129453.0,37.8674,37.9108,37.8414,37.8501,129453.0
2016-09-12 10:10:00,43.6,43.64,43.55,43.63,131600.0,37.8414,37.8761,37.798,37.8674,131600.0
2016-09-12 10:15:00,43.62,43.7,43.6,43.7,37821.0,37.8587,37.9282,37.8414,37.9282,37821.0
2016-09-12 10:20:00,43.69,43.73,43.66,43.7,28913.0,37.9195,37.9542,37.8935,37.9282,28913.0
2016-09-12 10:25:00,43.7,43.78,43.7,43.76,20535.0,37.9282,37.9976,37.9282,37.9803,20535.0
2016-09-12 10:30:00,43.77,43.78,43.72,43.72,42572.0,37.9889,37.9976,37.9455,37.9455,42572.0
2016-09-12 10:35:00,43.73,43.73,43.6,43.63,33316.0,37.9542,37.9542,37.8414,37.8674,33316.0
2016-09-12 10:40:00,43.63,43.68,43.61,43.68,20195.0,37.8674,37.9108,37.8501,37.9108,20195.0
2016-09-12 10:45:00,43.68,43.7,43.59,43.59,34940.0,37.9108,37.9282,37.8327,37.8327,34940.0
2016-09-12 10:50:00,43.6,43.6,43.54,43.59,48997.0,37.8414,37.8414,37.7893,37.8327,48997.0
2016-09-12 10:55:00,43.58,43.7,43.58,43.66,138896.0,37.824,37.9282,37.824,37.8935,138896.0
2016-09-12 11:00:00,43.66,43.7,43.65,43.69,67148.0,37.8935,37.9282,37.8848,37.9195,67148.0
2016-09-12 11:05:00,43.7,43.72,43.67,43.7,22162.0,37.9282,37.9455,37.9021,37.9282,22162.0
2016-09-12 11:10:00,43.7,43.71,43.65,43.7,20501.0,37.9282,37.9369,37.8848,37.9282,20501.0
2016-09-12 11:15:00,43.7,43.75,43.67,43.73,61311.0,37.9282,37.9716,37.9021,37.9542,61311.0
2016-09-12 11:20:00,43.73,43.82,43.72,43.8,36817.0,37.9542,38.0323,37.9455,38.015,36817.0
2016-09-12 11:25:00,43.8,43.81,43.76,43.77,18944.0,38.015,38.0237,37.9803,37.9889,18944.0
2016-09-12 11:30:00,43.77,43.79,43.71,43.79,17341.0,37.9889,38.0063,37.9369,38.0063,17341.0
2016-09-12 11:35:00,43.79,43.85,43.78,43.84,29161.0,38.0063,38.0584,37.9976,38.0497,29161.0
2016-09-12 11:40:00,43.84,43.87,43.83,43.86,20475.0,38.0497,38.0757,38.041,38.067,20475.0
2016-09-12 11:45:00,43.86,43.87,43.83,43.84,14810.0,38.067,38.0757,38.041,38.0497,14810.0
2016-09-12 11:50:00,43.84,43.92,43.84,43.91,26469.0,38.0497,38.1191,38.0497,38.1104,26469.0
2016-09-12 11:55:00,43.91,43.93,43.85,43.87,32977.0,38.1104,38.1278,38.0584,38.0757,32977.0
2016-09-12 12:00:00,43.87,43.88,43.85,43.85,14964.0,38.0757,38.0844,38.0584,38.0584,14964.0
2016-09-12 12:05:00,43.85,43.86,43.82,43.86,17379.0,38.0584,38.067,38.0323,38.067,17379.0
2016-09-12 12:10:00,43.86,43.88,43.8,43.82,27093.0,38.067,38.0844,38.015,38.0323,27093.0
2016-09-12 12:15:00,43.82,43.84,43.8,43.8,22291.0,38.0323,38.0497,38.015,38.015,22291.0
2016-09-12 12:20:00,43.8,43.83,43.79,43.79,14000.0,38.015,38.041,38.0063,38.0063,14000.0
2016-09-12 12:25:00,43.8,43.82,43.79,43.82,20520.0,38.015,38.0323,38.0063,38.0323,20520.0
2016-09-12 12:30:00,43.83,43.85,43.79,43.8,24499.0,38.041,38.0584,38.0063,38.015,24499.0
2016-09-12 12:35:00,43.8,43.83,43.79,43.79,15666.0,38.015,38.041,38.0063,38.0063,15666.0
2016-09-12 12:40:00,43.79,43.79,43.75,43.76,15749.0,38.0063,38.0063,37.9716,37.9803,15749.0
2016-09-12 12:45:00,43.77,43.8,43.76,43.79,17650.0,37.9889,38.015,37.9803,38.0063,17650.0
2016-09-12 12:50:00,43.79,43.85,43.78,43.83,34459.0,38.0063,38.0584,37.9976,38.041,34459.0
2016-09-12 12:55:00,43.82,43.83,43.76,43.77,15229.0,38.0323,38.041,37.9803,37.9889,15229.0
2016-09-12 13:00:00,43.78,43.79,43.78,43.79,9800.0,37.9976,38.0063,37.9976,38.0063,9800.0
2016-09-12 13:05:00,43.8,43.8,43.75,43.78,9120.0,38.015,38.015,37.9716,37.9976,9120.0
2016-09-12 13:10:00,43.78,43.83,43.78,43.83,16245.0,37.9976,38.041,37.9976,38.041,16245.0
2016-09-12 13:15:00,43.83,43.94,43.82,43.83,165421.0,38.041,38.1365,38.0323,38.041,165421.0
2016-09-12 13:20:00,43.82,43.85,43.75,43.76,45560.0,38.0323,38.0584,37.9716,37.9803,45560.0
2016-09-12 13:25:00,43.77,43.81,43.72,43.73,30732.0,37.9889,38.0237,37.9455,37.9542,30732.0
2016-09-12 13:30:00,43.74,43.75,43.69,43.72,51612.0,37.9629,37.9716,37.9195,37.9455,51612.0
2016-09-12 13:35:00,43.73,43.79,43.7,43.78,41850.0,37.9542,38.0063,37.9282,37.9976,41850.0
2016-09-12 13:40:00,43.78,43.78,43.72,43.77,42060.0,37.9976,37.9976,37.9455,37.9889,42060.0
2016-09-12 13:45:00,43.78,43.88,43.78,43.88,58830.0,37.9976,38.0844,37.9976,38.0844,58830.0
2016-09-12 13:50:00,43.89,43.9,43.86,43.9,16439.0,38.0931,38.1018,38.067,38.1018,16439.0
2016-09-12 13:55:00,43.89,43.96,43.87,43.94,31599.0,38.0931,38.1538,38.0757,38.1365,31599.0
2016-09-12 14:00:00,43.94,44.06,43.94,44.05,57151.0,38.1365,38.2406,38.1365,38.232,57151.0
2016-09-12 14:05:00,44.04,44.12,44.03,44.08,35555.0,38.2233,38.2927,38.2146,38.258,35555.0
2016-09-12 14:10:00,44.09,44.1,44.03,44.08,15052.0,38.2667,38.2754,38.2146,38.258,15052.0
2016-09-12 14:15:00,44.09,44.09,44.04,44.08,30879.0,38.2667,38.2667,38.2233,38.258,30879.0
2016-09-12 14:20:00,44.07,44.09,44.06,44.08,13090.0,38.2493,38.2667,38.2406,38.258,13090.0
2016-09-12 14:25:00,44.08,44.08,44.0,44.01,43031.0,38.258,38.258,38.1886,38.1972,43031.0
2016-09-12 14:30:00,44.01,44.08,44.01,44.03,41523.0,38.1972,38.258,38.1972,38.2146,41523.0
2016-09-12 14:35:00,44.04,44.15,44.04,44.14,36769.0,38.2233,38.3187,38.2233,38.3101,36769.0
2016-09-12 14:40:00,44.14,44.14,44.11,44.13,22944.0,38.3101,38.3101,38.284,38.3014,22944.0
2016-09-12 14:45:00,44.13,44.14,44.06,44.07,28952.0,38.3014,38.3101,38.2406,38.2493,28952.0
2016-09-12 14:50:00,44.07,44.1,44.05,44.06,51553.0,38.2493,38.2754,38.232,38.2406,51553.0
2016-09-12 14:55:00,44.06,44.08,44.05,44.06,27319.0,38.2406,38.258,38.232,38.2406,27319.0
2016-09-12 15:00:00,44.06,44.1,44.06,44.07,40652.0,38.2406,38.2754,38.2406,38.2493,40652.0
2016-09-12 15:05:00,44.08,44.11,44.08,44.11,25436.0,38.258,38.284,38.258,38.284,25436.0
2016-09-12 15:10:00,44.11,44.13,44.1,44.1,32610.0,38.284,38.3014,38.2754,38.2754,32610.0
2016-09-12 15:15:00,44.1,44.11,44.05,44.06,31947.0,38.2754,38.284,38.232,38.2406,31947.0
2016-09-12 15:20:00,44.05,44.11,44.05,44.11,84351.0,38.232,38.284,38.232,38.284,84351.0
2016-09-12 15:25:00,44.11,44.11,44.08,44.09,46219.0,38.284,38.284,38.258,38.2667,46219.0
2016-09-12 15:30:00,44.09,44.11,44.06,44.07,163952.0,38.2667,38.284,38.2406,38.2493,163952.0
2016-09-12 15:35:00,44.08,44.11,44.08,44.11,50017.0,38.258,38.284,38.258,38.284,50017.0
2016-09-12 15:40:00,44.11,44.17,44.11,44.14,72551.0,38.284,38.3361,38.284,38.3101,72551.0
2016-09-12 15:45:00,44.14,44.15,44.07,44.09,190172.0,38.3101,38.3187,38.2493,38.2667,190172.0
2016-09-12 15:50:00,44.08,44.1,44.07,44.09,90658.0,38.258,38.2754,38.2493,38.2667,90658.0
2016-09-12 15:55:00,44.09,44.12,44.07,44.12,160404.0,38.2667,38.2927,38.2493,38.2927,160404.0
2016-09-13 09:30:00,43.85,43.85,43.68,43.78,52976.0,38.0584,38.0584,37.9108,37.9976,52976.0
2016-09-13 09:35:00,43.78,43.91,43.71,43.89,39587.0,37.9976,38.1104,37.9369,38.0931,39587.0
2016-09-13 09:40:00,43.9,44.0,43.89,43.98,77038.0,38.1018,38.1886,38.0931,38.1712,77038.0
2016-09-13 09:45:00,43.98,44.03,43.95,43.98,39373.0,38.1712,38.2146,38.1452,38.1712,39373.0
2016-09-13 09:50:00,43.97,43.98,43.8,43.84,71673.0,38.1625,38.1712,38.015,38.0497,71673.0
2016-09-13 09:55:00,43.84,43.85,43.78,43.8,82357.0,38.0497,38.0584,37.9976,38.015,82357.0
2016-09-13 10:00:00,43.79,43.8,43.72,43.8,98556.0,38.0063,38.015,37.9455,38.015,98556.0
2016-09-13 10:05:00,43.79,43.84,43.77,43.78,36812.0,38.0063,38.0497,37.9889,37.9976,36812.0
2016-09-13 10:10:00,43.77,43.77,43.66,43.7,26198.0,37.9889,37.9889,37.8935,37.9282,26198.0
2016-09-13 10:15:00,43.7,43.81,43.7,43.75,24877.0,37.9282,38.0237,37.9282,37.9716,24877.0
2016-09-13 10:20:00,43.74,43.79,43.71,43.76,83482.0,37.9629,38.0063,37.9369,37.9803,83482.0
2016-09-13 10:25:00,43.75,43.8,43.72,43.74,106056.0,37.9716,38.015,37.9455,37.9629,106056.0
2016-09-13 10:30:00,43.74,43.8,43.68,43.78,108028.0,37.9629,38.015,37.9108,37.9976,108028.0
2016-09-13 10:35:00,43.79,43.79,43.67,43.69,32133.0,38.0063,38.0063,37.9021,37.9195,32133.0
2016-09-13 10:40:00,43.7,43.75,43.69,43.69,30466.0,37.9282,37.9716,37.9195,37.9195,30466.0
2016-09-13 10:45:00,43.69,43.74,43.64,43.66,34410.0,37.9195,37.9629,37.8761,37.8935,34410.0
2016-09-13 10:50:00,43.66,43.67,43.63,43.63,71340.0,37.8935,37.9021,37.8674,37.8674,71340.0
2016-09-13 10:55:00,43.62,43.63,43.58,43.6,198544.0,37.8587,37.8674,37.824,37.8414,198544.0
2016-09-13 11:00:00,43.6,43.65,43.6,43.62,18968.0,37.8414,37.8848,37.8414,37.8587,18968.0
2016-09-13 11:05:00,43.63,43.64,43.55,43.55,28375.0,37.8674,37.8761,37.798,37.798,28375.0
2016-09-13 11:10:00,43.56,43.59,43.55,43.58,20350.0,37.8067,37.8327,37.798,37.824,20350.0
2016-09-13 11:15:00,43.59,43.59,43.5,43.54,63318.0,37.8327,37.8327,37.7546,37.7893,63318.0
2016-09-13 11:20:00,43.53,43.6,43.53,43.58,18352.0,37.7806,37.8414,37.7806,37.824,18352.0
2016-09-13 11:25:00,43.57,43.6,43.49,43.5,21344.0,37.8154,37.8414,37.7459,37.7546,21344.0
2016-09-13 11:30:00,43.5,43.51,43.42,43.45,34445.0,37.7546,37.7633,37.6852,37.7112,34445.0
2016-09-13 11:35:00,43.45,43.49,43.43,43.46,24317.0,37.7112,37.7459,37.6938,37.7199,24317.0
2016-09-13 11:40:00,43.46,43.51,43.46,43.5,28434.0,37.7199,37.7633,37.7199,37.7546,28434.0
2016-09-13 11:45:00,43.5,43.5,43.4,43.42,32722.0,37.7546,37.7546,37.6678,37.6852,32722.0
2016-09-13 11:50:00,43.42,43.46,43.4,43.45,36193.0,37.6852,37.7199,37.6678,37.7112,36193.0
2016-09-13 11:55:00,43.45,43.48,43.42,43.48,25451.0,37.7112,37.7372,37.6852,37.7372,25451.0
2016-09-13 12:00:00,43.48,43.5,43.44,43.45,62430.0,37.7372,37.7546,37.7025,37.7112,62430.0
2016-09-13 12:05:00,43.44,43.51,43.44,43.48,27300.0,37.7025,37.7633,37.7025,37.7372,27300.0
2016-09-13 12:10:00,43.48,43.57,43.48,43.57,19567.0,37.7372,37.8154,37.7372,37.8154,19567.0
2016-09-13 12:15:00,43.56,43.56,43.53,43.53,23382.0,37.8067,37.8067,37.7806,37.7806,23382.0
2016-09-13 12:20:00,43.53,43.53,43.43,43.44,114613.0,37.7806,37.7806,37.6938,37.7025,114613.0
2016-09-13 12:25:00,43.44,43.45,43.36,43.38,67879.0,37.7025,37.7112,37.6331,37.6504,67879.0
2016-09-13 12:30:00,43.38,43.4,43.35,43.39,100666.0,37.6504,37.6678,37.6244,37.6591,100666.0
2016-09-13 12:35:00,43.39,43.43,43.36,43.43,93842.0,37.6591,37.6938,37.6331,37.6938,93842.0
2016-09-13 12:40:00,43.43,43.44,43.38,43.43,88579.0,37.6938,37.7025,37.6504,37.6938,88579.0
2016-09-13 12:45:00,43.43,43.44,43.37,43.38,13860.0,37.6938,37.7025,37.6418,37.6504,13860.0
2016-09-13 12:50:00,43.38,43.38,43.31,43.34,131947.0,37.6504,37.6504,37.5897,37.6157,131947.0
2016-09-13 12:55:00,43.34,43.34,43.28,43.31,24918.0,37.6157,37.6157,37.5637,37.5897,24918.0
2016-09-13 13:00:00,43.3,43.31,43.26,43.27,45527.0,37.581,37.5897,37.5463,37.555,45527.0
2016-09-13 13:05:00,43.27,43.34,43.26,43.33,20247.0,37.555,37.6157,37.5463,37.6071,20247.0
2016-09-13 13:10:00,43.33,43.42,43.33,43.41,44567.0,37.6071,37.6852,37.6071,37.6765,44567.0
2016-09-13 13:15:00,43.41,43.51,43.41,43.5,49657.0,37.6765,37.7633,37.6765,37.7546,49657.0
2016-09-13 13:20:00,43.51,43.56,43.46,43.46,55534.0,37.7633,37.8067,37.7199,37.7199,55534.0
2016-09-13 13:25:00,43.45,43.59,43.45,43.58,28403.0,37.7112,37.8327,37.7112,37.824,28403.0
2016-09-13 13:30:00,43.59,43.66,43.48,43.48,42401.0,37.8327,37.8935,37.7372,37.7372,42401.0
2016-09-13 13:35:00,43.48,43.56,43.47,43.55,36904.0,37.7372,37.8067,37.7286,37.798,36904.0
2016-09-13 13:40:00,43.54,43.55,43.43,43.44,21508.0,37.7893,37.798,37.6938,37.7025,21508.0
2016-09-13 13:45:00,43.45,43.45,43.42,43.44,58219.0,37.7112,37.7112,37.6852,37.7025,58219.0
2016-09-13 13:50:00,43.44,43.45,43.37,43.38,53551.0,37.7025,37.7112,37.6418,37.6504,53551.0
2016-09-13 13:55:00,43.37,43.42,43.36,43.41,39216.0,37.6418,37.6852,37.6331,37.6765,39216.0
2016-09-13 14:00:00,43.41,43.43,43.35,43.41,25743.0,37.6765,37.6938,37.6244,37.6765,25743.0
2016-09-13 14:05:00,43.4,43.45,43.37,43.45,33123.0,37.6678,37.7112,37.6418,37.7112,33123.0
2016-09-13 14:10:00,43.44,43.44,43.39,43.44,42434.0,37.7025,37.7025,37.6591,37.7025,42434.0
2016-09-13 14:15:00,43.43,43.43,43.38,43.41,41945.0,37.6938,37.6938,37.6504,37.6765,41945.0
2016-09-13 14:20:00,43.41,43.43,43.38,43.41,34739.0,37.6765,37.6938,37.6504,37.6765,34739.0
2016-09-13 14:25:00,43.41,43.43,43.36,43.38,24552.0,37.6765,37.6938,37.6331,37.6504,24552.0
2016-09-13 14:30:00,43.37,43.4,43.33,43.36,27010.0,37.6418,37.6678,37.6071,37.6331,27010.0
2016-09-13 14:35:00,43.37,43.42,43.36,43.42,30581.0,37.6418,37.6852,37.6331,37.6852,30581.0
2016-09-13 14:40:00,43.43,43.46,43.41,43.46,29351.0,37.6938,37.7199,37.6765,37.7199,29351.0
2016-09-13 14:45:00,43.46,43.47,43.44,43.46,67307.0,37.7199,37.7286,37.7025,37.7199,67307.0
2016-09-13 14:50:00,43.47,43.49,43.44,43.45,24486.0,37.7286,37.7459,37.7025,37.7112,24486.0
2016-09-13 14:55:00,43.45,43.45,43.4,43.4,20078.0,37.7112,37.7112,37.6678,37.6678,20078.0
2016-09-13 15:00:00,43.4,43.41,43.36,43.38,31226.0,37.6678,37.6765,37.6331,37.6504,31226.0
2016-09-13 15:05:00,43.39,43.43,43.38,43.42,26256.0,37.6591,37.6938,37.6504,37.6852,26256.0
2016-09-13 15:10:00,43.42,43.42,43.36,43.4,74179.0,37.6852,37.6852,37.6331,37.6678,74179.0
2016-09-13 15:15:00,43.4,43.51,43.4,43.48,48324.0,37.6678,37.7633,37.6678,37.7372,48324.0
2016-09-13 15:20:00,43.49,43.55,43.49,43.52,30670.0,37.7459,37.798,37.7459,37.772,30670.0
2016-09-13 15:25:00,43.52,43.64,43.52,43.62,56876.0,37.772,37.8761,37.772,37.8587,56876.0
2016-09-13 15:30:00,43.63,43.68,43.61,43.64,88129.0,37.8674,37.9108,37.8501,37.8761,88129.0
2016-09-13 15:35:00,43.64,43.68,43.63,43.68,52547.0,37.8761,37.9108,37.8674,37.9108,52547.0
2016-09-13 15:40:00,43.67,43.67,43.54,43.56,155779.0,37.9021,37.9021,37.7893,37.8067,155779.0
2016-09-13 15:45:00,43.55,43.61,43.51,43.59,118212.0,37.798,37.8501,37.7633,37.8327,118212.0
2016-09-13 15:50:00,43.58,43.68,43.57,43.68,151908.0,37.824,37.9108,37.8154,37.9108,151908.0
2016-09-13 15:55:00,43.68,43.68,43.53,43.53,164551.0,37.9108,37.9108,37.7806,37.7806,164551.0
2016-09-14 09:30:00,43.7,43.85,43.68,43.76,42636.0,37.9282,38.0584,37.9108,37.9803,42636.0
2016-09-14 09:35:00,43.77,43.77,43.59,43.59,35761.0,37.9889,37.9889,37.8327,37.8327,35761.0
2016-09-14 09:40:00,43.58,43.62,43.44,43.52,43299.0,37.824,37.8587,37.7025,37.772,43299.0
2016-09-14 09:45:00,43.48,43.52,43.38,43.38,219937.0,37.7372,37.772,37.6504,37.6504,219937.0
2016-09-14 09:50:00,43.38,43.38,43.29,43.35,51173.0,37.6504,37.6504,37.5723,37.6244,51173.0
2016-09-14 09:55:00,43.35,43.52,43.33,43.47,57714.0,37.6244,37.772,37.6071,37.7286,57714.0
2016-09-14 10:00:00,43.45,43.58,43.44,43.54,73808.0,37.7112,37.824,37.7025,37.7893,73808.0
2016-09-14 10:05:00,43.55,43.65,43.55,43.63,40127.0,37.798,37.8848,37.798,37.8674,40127.0
2016-09-14 10:10:00,43.62,43.7,43.59,43.69,42073.0,37.8587,37.9282,37.8327,37.9195,42073.0
2016-09-14 10:15:00,43.69,43.73,43.66,43.7,33174.0,37.9195,37.9542,37.8935,37.9282,33174.0
2016-09-14 10:20:00,43.7,43.84,43.69,43.83,41236.0,37.9282,38.0497,37.9195,38.041,41236.0
2016-09-14 10:25:00,43.82,43.82,43.72,43.81,91201.0,38.0323,38.0323,37.9455,38.0237,91201.0
2016-09-14 10:30:00,43.81,43.88,43.77,43.85,113661.0,38.0237,38.0844,37.9889,38.0584,113661.0
2016-09-14 10:35:00,43.85,43.88,43.72,43.73,72149.0,38.0584,38.0844,37.9455,37.9542,72149.0
2016-09-14 10:40:00,43.73,43.74,43.63,43.63,28614.0,37.9542,37.9629,37.8674,37.8674,28614.0
2016-09-14 10:45:00,43.64,43.67,43.59,43.6,25684.0,37.8761,37.9021,37.8327,37.8414,25684.0
2016-09-14 10:50:00,43.58,43.61,43.51,43.52,18084.0,37.824,37.8501,37.7633,37.772,18084.0
2016-09-14 10:55:00,43.53,43.58,43.5,43.56,39146.0,37.7806,37.824,37.7546,37.8067,39146.0
2016-09-14 11:00:00,43.57,43.68,43.57,43.67,24150.0,37.8154,37.9108,37.8154,37.9021,24150.0
2016-09-14 11:05:00,43.68,43.71,43.65,43.66,82095.0,37.9108,37.9369,37.8848,37.8935,82095.0
2016-09-14 11:10:00,43.64,43.69,43.57,43.68,43495.0,37.8761,37.9195,37.8154,37.9108,43495.0
2016-09-14 11:15:00,43.68,43.71,43.66,43.7,22723.0,37.9108,37.9369,37.8935,37.9282,22723.0
2016-09-14 11:20:00,43.7,43.74,43.7,43.71,32615.0,37.9282,37.9629,37.9282,37.9369,32615.0
2016-09-14 11:25:00,43.72,43.76,43.69,43.69,32780.0,37.9455,37.9803,37.9195,37.9195,32780.0
2016-09-14 11:30:00,43.69,43.69,43.59,43.59,187087.0,37.9195,37.9195,37.8327,37.8327,187087.0
2016-09-14 11:35:00,43.6,43.71,43.59,43.7,39094.0,37.8414,37.9369,37.8327,37.9282,39094.0
2016-09-14 11:40:00,43.71,43.75,43.7,43.72,30639.0,37.9369,37.9716,37.9282,37.9455,30639.0
2016-09-14 11:45:00,43.72,43.76,43.67,43.7,19840.0,37.9455,37.9803,37.9021,37.9282,19840.0
2016-09-14 11:50:00,43.7,43.75,43.7,43.72,16991.0,37.9282,37.9716,37.9282,37.9455,16991.0
2016-09-14 11:55:00,43.72,43.75,43.7,43.74,20309.0,37.9455,37.9716,37.9282,37.9629,20309.0
2016-09-14 12:00:00,43.75,43.76,43.67,43.7,23435.0,37.9716,37.9803,37.9021,37.9282,23435.0
2016-09-14 12:05:00,43.7,43.72,43.65,43.71,35769.0,37.9282,37.9455,37.8848,37.9369,35769.0
2016-09-14 12:10:00,43.71,43.73,43.69,43.71,13080.0,37.9369,37.9542,37.9195,37.9369,13080.0
2016-09-14 12:15:00,43.72,43.8,43.71,43.8,42894.0,37.9455,38.015,37.9369,38.015,42894.0
2016-09-14 12:20:00,43.8,43.8,43.78,43.78,54703.0,38.015,38.015,37.9976,37.9976,54703.0
2016-09-14 12:25:00,43.78,43.8,43.76,43.77,117534.0,37.9976,38.015,37.9803,37.9889,117534.0
2016-09-14 12:30:00,43.78,43.78,43.74,43.76,57732.0,37.9976,37.9976,37.9629,37.9803,57732.0
2016-09-14 12:35:00,43.76,43.79,43.71,43.71,41533.0,37.9803,38.0063,37.9369,37.9369,41533.0
2016-09-14 12:40:00,43.7,43.7,43.61,43.64,333149.0,37.9282,37.9282,37.8501,37.8761,333149.0
2016-09-14 12:45:00,43.64,43.66,43.6,43.65,152453.0,37.8761,37.8935,37.8414,37.8848,152453.0
2016-09-14 12:50:00,43.66,43.68,43.66,43.66,19400.0,37.8935,37.9108,37.8935,37.8935,19400.0
2016-09-14 12:55:00,43.66,43.7,43.64,43.68,19889.0,37.8935,37.9282,37.8761,37.9108,19889.0
2016-09-14 13:00:00,43.68,43.69,43.66,43.67,14226.0,37.9108,37.9195,37.8935,37.9021,14226.0
2016-09-14 13:05:00,43.67,43.71,43.65,43.71,14459.0,37.9021,37.9369,37.8848,37.9369,14459.0
2016-09-14 13:10:00,43.71,43.73,43.65,43.66,28870.0,37.9369,37.9542,37.8848,37.8935,28870.0
2016-09-14 13:15:00,43.66,43.68,43.65,43.67,36149.0,37.8935,37.9108,37.8848,37.9021,36149.0
2016-09-14 13:20:00,43.66,43.71,43.64,43.71,30118.0,37.8935,37.9369,37.8761,37.9369,30118.0
2016-09-14 13:25:00,43.71,43.73,43.7,43.7,23521.0,37.9369,37.9542,37.9282,37.9282,23521.0
2016-09-14 13:30:00,43.69,43.74,43.69,43.73,14171.0,37.9195,37.9629,37.9195,37.9542,14171.0
2016-09-14 13:35:00,43.73,43.73,43.67,43.71,26877.0,37.9542,37.9542,37.9021,37.9369,26877.0
2016-09-14 13:40:00,43.71,43.71,43.66,43.68,33831.0,37.9369,37.9369,37.8935,37.9108,33831.0
2016-09-14 13:45:00,43.68,43.68,43.61,43.61,47485.0,37.9108,37.9108,37.8501,37.8501,47485.0
2016-09-14 13:50:00,43.6,43.63,43.58,43.62,22946.0,37.8414,37.8674,37.824,37.8587,22946.0
2016-09-14 13:55:00,43.62,43.62,43.56,43.57,23689.0,37.8587,37.8587,37.8067,37.8154,23689.0
2016-09-14 14:00:00,43.57,43.62,43.56,43.56,29304.0,37.8154,37.8587,37.8067,37.8067,29304.0
2016-09-14 14:05:00,43.56,43.58,43.54,43.54,20869.0,37.8067,37.824,37.7893,37.7893,20869.0
2016-09-14 14:10:00,43.54,43.54,43.5,43.51,11458.0,37.7893,37.7893,37.7546,37.7633,11458.0
2016-09-14 14:15:00,43.52,43.6,43.52,43.59,22534.0,37.772,37.8414,37.772,37.8327,22534.0
2016-09-14 14:20:00,43.6,43.63,43.56,43.62,20310.0,37.8414,37.8674,37.8067,37.8587,20310.0
2016-09-14 14:25:00,43.62,43.62,43.56,43.6,12351.0,37.8587,37.8587,37.8067,37.8414,12351.0
2016-09-14 14:30:00,43.6,43.61,43.58,43.58,15975.0,37.8414,37.8501,37.824,37.824,15975.0
2016-09-14 14:35:00,43.58,43.6,43.57,43.59,13975.0,37.824,37.8414,37.8154,37.8327,13975.0
2016-09-14 14:40:00,43.58,43.65,43.57,43.64,58581.0,37.824,37.8848,37.8154,37.8761,58581.0
2016-09-14 14:45:00,43.63,43.64,43.6,43.61,25845.0,37.8674,37.8761,37.8414,37.8501,25845.0
2016-09-14 14:50:00,43.62,43.65,43.6,43.6,71108.0,37.8587,37.8848,37.8414,37.8414,71108.0
2016-09-14 14:55:00,43.6,43.64,43.6,43.62,37465.0,37.8414,37.8761,37.8414,37.8587,37465.0
2016-09-14 15:00:00,43.61,43.63,43.57,43.6,22289.0,37.8501,37.8674,37.8154,37.8414,22289.0
2016-09-14 15:05:00,43.6,43.6,43.56,43.58,52593.0,37.8414,37.8414,37.8067,37.824,52593.0
2016-09-14 15:10:00,43.58,43.58,43.52,43.54,34464.0,37.824,37.824,37.772,37.7893,34464.0
2016-09-14 15:15:00,43.54,43.54,43.5,43.51,84641.0,37.7893,37.7893,37.7546,37.7633,84641.0
2016-09-14 15:20:00,43.51,43.55,43.47,43.48,49339.0,37.7633,37.798,37.7286,37.7372,49339.0
2016-09-14 15:25:00,43.48,43.49,43.44,43.45,220440.0,37.7372,37.7459,37.7025,37.7112,220440.0
2016-09-14 15:30:00,43.45,43.52,43.45,43.51,46151.0,37.7112,37.772,37.7112,37.7633,46151.0
2016-09-14 15:35:00,43.51,43.52,43.46,43.49,66680.0,37.7633,37.772,37.7199,37.7459,66680.0
2016-09-14 15:40:00,43.49,43.57,43.48,43.55,76194.0,37.7459,37.8154,37.7372,37.798,76194.0
2016-09-14 15:45:00,43.55,43.58,43.53,43.57,88085.0,37.798,37.824,37.7806,37.8154,88085.0
2016-09-14 15:50:00,43.56,43.57,43.5,43.56,179404.0,37.8067,37.8154,37.7546,37.8067,179404.0
2016-09-14 15:55:00,43.55,43.57,43.5,43.54,251967.0,37.798,37.8154,37.7546,37.7893,251967.0
2016-09-15 09:30:00,43.43,43.62,43.43,43.52,77400.0,37.6938,37.8587,37.6938,37.772,77400.0
2016-09-15 09:35:00,43.52,43.6,43.36,43.38,45309.0,37.772,37.8414,37.6331,37.6504,45309.0
2016-09-15 09:40:00,43.38,43.51,43.35,43.42,141684.0,37.6504,37.7633,37.6244,37.6852,141684.0
2016-09-15 09:45:00,43.44,43.53,43.38,43.51,229857.0,37.7025,37.7806,37.6504,37.7633,229857.0
2016-09-15 09:50:00,43.51,43.62,43.47,43.6,156589.0,37.7633,37.8587,37.7286,37.8414,156589.0
2016-09-15 09:55:00,43.6,43.6,43.53,43.56,66602.0,37.8414,37.8414,37.7806,37.8067,66602.0
2016-09-15 10:00:00,43.56,43.62,43.51,43.61,108809.0,37.8067,37.8587,37.7633,37.8501,108809.0
2016-09-15 10:05:00,43.62,43.69,43.61,43.64,84060.0,37.8587,37.9195,37.8501,37.8761,84060.0
2016-09-15 10:10:00,43.65,43.74,43.64,43.71,33995.0,37.8848,37.9629,37.8761,37.9369,33995.0
2016-09-15 10:15:00,43.71,43.79,43.71,43.76,37464.0,37.9369,38.0063,37.9369,37.9803,37464.0
2016-09-15 10:20:00,43.76,43.77,43.66,43.69,78181.0,37.9803,37.9889,37.8935,37.9195,78181.0
2016-09-15 10:25:00,43.71,43.75,43.7,43.72,73843.0,37.9369,37.9716,37.9282,37.9455,73843.0
2016-09-15 10:30:00,43.72,43.75,43.69,43.69,27800.0,37.9455,37.9716,37.9195,37.9195,27800.0
2016-09-15 10:35:00,43.7,43.78,43.7,43.77,47354.0,37.9282,37.9976,37.9282,37.9889,47354.0
2016-09-15 10:40:00,43.79,43.79,43.67,43.71,32014.0,38.0063,38.0063,37.9021,37.9369,32014.0
2016-09-15 10:45:00,43.72,43.8,43.72,43.8,53703.0,37.9455,38.015,37.9455,38.015,53703.0
2016-09-15 10:50:00,43.8,43.86,43.79,43.85,141599.0,38.015,38.067,38.0063,38.0584,141599.0
2016-09-15 10:55:00,43.85,43.87,43.84,43.86,130172.0,38.0584,38.0757,38.0497,38.067,130172.0
2016-09-15 11:00:00,43.86,43.89,43.86,43.88,59183.0,38.067,38.0931,38.067,38.0844,59183.0
2016-09-15 11:05:00,43.88,43.9,43.85,43.9,52211.0,38.0844,38.1018,38.0584,38.1018,52211.0
2016-09-15 11:10:00,43.9,43.94,43.89,43.94,32781.0,38.1018,38.1365,38.0931,38.1365,32781.0
2016-09-15 11:15:00,43.95,43.97,43.93,43.96,35212.0,38.1452,38.1625,38.1278,38.1538,35212.0
2016-09-15 11:20:00,43.96,43.98,43.94,43.97,39613.0,38.1538,38.1712,38.1365,38.1625,39613.0
2016-09-15 11:25:00,43.98,44.06,43.97,44.02,75772.0,38.1712,38.2406,38.1625,38.2059,75772.0
2016-09-15 11:30:00,44.05,44.1,44.05,44.09,38303.0,38.232,38.2754,38.232,38.2667,38303.0
2016-09-15 11:35:00,44.08,44.08,44.0,44.0,125056.0,38.258,38.258,38.1886,38.1886,125056.0
2016-09-15 11:40:00,43.99,44.0,43.95,43.96,27352.0,38.1799,38.1886,38.1452,38.1538,27352.0
2016-09-15 11:45:00,43.96,43.99,43.92,43.93,83252.0,38.1538,38.1799,38.1191,38.1278,83252.0
2016-09-15 11:50:00,43.93,43.99,43.93,43.98,25964.0,38.1278,38.1799,38.1278,38.1712,25964.0
2016-09-15 11:55:00,43.97,43.97,43.9,43.9,15430.0,38.1625,38.1625,38.1018,38.1018,15430.0
2016-09-15 12:00:00,43.9,43.93,43.9,43.9,14496.0,38.1018,38.1278,38.1018,38.1018,14496.0
2016-09-15 12:05:00,43.9,43.94,43.88,43.93,26892.0,38.1018,38.1365,38.0844,38.1278,26892.0
2016-09-15 12:10:00,43.92,43.94,43.9,43.93,14955.0,38.1191,38.1365,38.1018,38.1278,14955.0
2016-09-15 12:15:00,43.92,43.93,43.9,43.91,9221.0,38.1191,38.1278,38.1018,38.1104,9221.0
2016-09-15 12:20:00,43.91,43.94,43.88,43.9,29073.0,38.1104,38.1365,38.0844,38.1018,29073.0
2016-09-15 12:25:00,43.9,43.9,43.86,43.89,4892.0,38.1018,38.1018,38.067,38.0931,4892.0
2016-09-15 12:30:00,43.9,43.91,43.87,43.87,15213.0,38.1018,38.1104,38.0757,38.0757,15213.0
2016-09-15 12:35:00,43.87,43.87,43.83,43.85,18031.0,38.0757,38.0757,38.041,38.0584,18031.0
2016-09-15 12:40:00,43.86,43.88,43.85,43.87,105430.0,38.067,38.0844,38.0584,38.0757,105430.0
2016-09-15 12:45:00,43.86,43.91,43.85,43.89,24045.0,38.067,38.1104,38.0584,38.0931,24045.0
2016-09-15 12:50:00,43.88,43.9,43.87,43.88,32952.0,38.0844,38.1018,38.0757,38.0844,32952.0
2016-09-15 12:55:00,43.88,43.93,43.87,43.92,109458.0,38.0844,38.1278,38.0757,38.1191,109458.0
2016-09-15 13:00:00,43.92,43.97,43.92,43.95,86552.0,38.1191,38.1625,38.1191,38.1452,86552.0
2016-09-15 13:05:00,43.95,43.95,43.85,43.87,8165.0,38.1452,38.1452,38.0584,38.0757,8165.0
2016-09-15 13:10:00,43.88,43.88,43.84,43.87,16317.0,38.0844,38.0844,38.0497,38.0757,16317.0
2016-09-15 13:15:00,43.86,43.91,43.84,43.9,22472.0,38.067,38.1104,38.0497,38.1018,22472.0
2016-09-15 13:20:00,43.9,43.91,43.88,43.9,13256.0,38.1018,38.1104,38.0844,38.1018,13256.0
2016-09-15 13:25:00,43.91,43.93,43.86,43.88,23995.0,38.1104,38.1278,38.067,38.0844,23995.0
2016-09-15 13:30:00,43.88,43.94,43.87,43.94,11458.0,38.0844,38.1365,38.0757,38.1365,11458.0
2016-09-15 13:35:00,43.93,43.96,43.93,43.93,31191.0,38.1278,38.1538,38.1278,38.1278,31191.0
2016-09-15 13:40:00,43.93,44.03,43.93,44.02,88138.0,38.1278,38.2146,38.1278,38.2059,88138.0
2016-09-15 13:45:00,44.02,44.03,44.0,44.02,8886.0,38.2059,38.2146,38.1886,38.2059,8886.0
2016-09-15 13:50:00,44.03,44.03,43.97,44.02,5029.0,38.2146,38.2146,38.1625,38.2059,5029.0
2016-09-15 13:55:00,44.02,44.03,44.0,44.03,5305.0,38.2059,38.2146,38.1886,38.2146,5305.0
2016-09-15 14:00:00,44.03,44.04,44.01,44.01,10389.0,38.2146,38.2233,38.1972,38.1972,10389.0
2016-09-15 14:05:00,44.02,44.03,44.02,44.03,1500.0,38.2059,38.2146,38.2059,38.2146,1500.0
2016-09-15 14:10:00,44.03,44.04,44.01,44.02,9726.0,38.2146,38.2233,38.1972,38.2059,9726.0
2016-09-15 14:15:00,44.02,44.08,44.02,44.07,33505.0,38.2059,38.258,38.2059,38.2493,33505.0
2016-09-15 14:20:00,44.07,44.08,44.06,44.08,40178.0,38.2493,38.258,38.2406,38.258,40178.0
2016-09-15 14:25:00,44.07,44.07,44.05,44.05,8271.0,38.2493,38.2493,38.232,38.232,8271.0
2016-09-15 14:30:00,44.04,44.05,44.01,44.02,33001.0,38.2233,38.232,38.1972,38.2059,33001.0
2016-09-15 14:35:00,44.02,44.04,44.02,44.03,68745.0,38.2059,38.2233,38.2059,38.2146,68745.0
2016-09-15 14:40:00,44.03,44.03,44.01,44.02,23349.0,38.2146,38.2146,38.1972,38.2059,23349.0
2016-09-15 14:45:00,44.01,44.02,43.99,44.0,6848.0,38.1972,38.2059,38.1799,38.1886,6848.0
2016-09-15 14:50:00,44.0,44.01,43.99,43.99,28377.0,38.1886,38.1972,38.1799,38.1799,28377.0
2016-09-15 14:55:00,44.0,44.02,44.0,44.02,9410.0,38.1886,38.2059,38.1886,38.2059,9410.0
2016-09-15 15:00:00,44.02,44.05,44.02,44.05,20782.0,38.2059,38.232,38.2059,38.232,20782.0
2016-09-15 15:05:00,44.05,44.05,44.04,44.04,10310.0,38.232,38.232,38.2233,38.2233,10310.0
2016-09-15 15:10:00,44.03,44.05,44.01,44.04,10853.0,38.2146,38.232,38.1972,38.2233,10853.0
2016-09-15 15:15:00,44.03,44.04,44.0,44.01,23591.0,38.2146,38.2233,38.1886,38.1972,23591.0
2016-09-15 15:20:00,44.0,44.01,43.99,43.99,29107.0,38.1886,38.1972,38.1799,38.1799,29107.0
2016-09-15 15:25:00,44.0,44.02,43.99,44.01,64156.0,38.1886,38.2059,38.1799,38.1972,64156.0
2016-09-15 15:30:00,44.02,44.03,44.0,44.01,99382.0,38.2059,38.2146,38.1886,38.1972,99382.0
2016-09-15 15:35:00,44.02,44.07,44.01,44.07,115304.0,38.2059,38.2493,38.1972,38.2493,115304.0
2016-09-15 15:40:00,44.08,44.09,44.06,44.09,166544.0,38.258,38.2667,38.2406,38.2667,166544.0
2016-09-15 15:45:00,44.09,44.1,44.06,44.08,236125.0,38.2667,38.2754,38.2406,38.258,236125.0
2016-09-15 15:50:00,44.08,44.08,44.06,44.08,97558.0,38.258,38.258,38.2406,38.258,97558.0
2016-09-15 15:55:00,44.07,44.11,44.07,44.1,170096.0,38.2493,38.284,38.2493,38.2754,170096.0
2016-09-16 09:30:00,43.64,43.85,43.64,43.75,127487.0,38.0034,38.1863,38.0034,38.0992,127487.0
2016-09-16 09:35:00,43.76,43.9,43.74,43.81,83391.0,38.1079,38.2298,38.0905,38.1514,83391.0
2016-09-16 09:40:00,43.82,43.86,43.75,43.86,66735.0,38.1601,38.195,38.0992,38.195,66735.0
2016-09-16 09:45:00,43.86,43.94,43.85,43.93,31987.0,38.195,38.2646,38.1863,38.2559,31987.0
2016-09-16 09:50:00,43.92,43.97,43.89,43.97,44050.0,38.2472,38.2908,38.2211,38.2908,44050.0
2016-09-16 09:55:00,43.96,43.98,43.88,43.88,40722.0,38.2821,38.2995,38.2124,38.2124,40722.0
2016-09-16 10:00:00,43.87,43.94,43.78,43.82,98317.0,38.2037,38.2646,38.1253,38.1601,98317.0
2016-09-16 10:05:00,43.8,43.81,43.72,43.78,63157.0,38.1427,38.1514,38.0731,38.1253,63157.0
2016-09-16 10:10:00,43.78,43.81,43.76,43.8,64339.0,38.1253,38.1514,38.1079,38.1427,64339.0
2016-09-16 10:15:00,43.79,43.83,43.77,43.8,69353.0,38.134,38.1688,38.1166,38.1427,69353.0
2016-09-16 10:20:00,43.79,43.82,43.77,43.79,36383.0,38.134,38.1601,38.1166,38.134,36383.0
2016-09-16 10:25:00,43.78,43.8,43.7,43.77,102669.0,38.1253,38.1427,38.0556,38.1166,102669.0
2016-09-16 10:30:00,43.76,43.83,43.75,43.79,21400.0,38.1079,38.1688,38.0992,38.134,21400.0
2016-09-16 10:35:00,43.8,43.86,43.78,43.86,35943.0,38.1427,38.195,38.1253,38.195,35943.0
2016-09-16 10:40:00,43.86,43.92,43.82,43.92,39394.0,38.195,38.2472,38.1601,38.2472,39394.0
2016-09-16 10:45:00,43.92,43.93,43.83,43.83,25248.0,38.2472,38.2559,38.1688,38.1688,25248.0
2016-09-16 10:50:00,43.83,43.85,43.8,43.83,21049.0,38.1688,38.1863,38.1427,38.1688,21049.0
2016-09-16 10:55:00,43.82,43.82,43.77,43.77,26756.0,38.1601,38.1601,38.1166,38.1166,26756.0
2016-09-16 11:00:00,43.76,43.78,43.73,43.74,70273.0,38.1079,38.1253,38.0818,38.0905,70273.0
2016-09-16 11:05:00,43.74,43.74,43.69,43.7,18012.0,38.0905,38.0905,38.0469,38.0556,18012.0
2016-09-16 11:10:00,43.7,43.76,43.7,43.75,15340.0,38.0556,38.1079,38.0556,38.0992,15340.0
2016-09-16 11:15:00,43.74,43.77,43.71,43.73,38208.0,38.0905,38.1166,38.0643,38.0818,38208.0
2016-09-16 11:20:00,43.74,43.79,43.74,43.78,20728.0,38.0905,38.134,38.0905,38.1253,20728.0
2016-09-16 11:25:00,43.77,43.78,43.73,43.75,24115.0,38.1166,38.1253,38.0818,38.0992,24115.0
2016-09-16 11:30:00,43.75,43.76,43.72,43.75,33226.0,38.0992,38.1079,38.0731,38.0992,33226.0
2016-09-16 11:35:00,43.76,43.8,43.75,43.77,32368.0,38.1079,38.1427,38.0992,38.1166,32368.0
2016-09-16 11:40:00,43.77,43.8,43.74,43.79,64488.0,38.1166,38.1427,38.0905,38.134,64488.0
2016-09-16 11:45:00,43.78,43.84,43.77,43.82,33868.0,38.1253,38.1776,38.1166,38.1601,33868.0
2016-09-16 11:50:00,43.81,43.83,43.78,43.82,33729.0,38.1514,38.1688,38.1253,38.1601,33729.0
2016-09-16 11:55:00,43.81,43.82,43.79,43.79,6773.0,38.1514,38.1601,38.134,38.134,6773.0
2016-09-16 12:00:00,43.79,43.8,43.76,43.77,10956.0,38.134,38.1427,38.1079,38.1166,10956.0
2016-09-16 12:05:00,43.76,43.82,43.75,43.8,19046.0,38.1079,38.1601,38.0992,38.1427,19046.0
2016-09-16 12:10:00,43.8,43.8,43.75,43.75,4229.0,38.1427,38.1427,38.0992,38.0992,4229.0
2016-09-16 12:15:00,43.74,43.77,43.72,43.73,17692.0,38.0905,38.1166,38.0731,38.0818,17692.0
2016-09-16 12:20:00,43.73,43.77,43.72,43.77,21506.0,38.0818,38.1166,38.0731,38.1166,21506.0
2016-09-16 12:25:00,43.76,43.76,43.72,43.75,16300.0,38.1079,38.1079,38.0731,38.0992,16300.0
2016-09-16 12:30:00,43.75,43.75,43.69,43.71,17453.0,38.0992,38.0992,38.0469,38.0643,17453.0
2016-09-16 12:35:00,43.71,43.73,43.7,43.72,16733.0,38.0643,38.0818,38.0556,38.0731,16733.0
2016-09-16 12:40:00,43.72,43.72,43.67,43.69,27832.0,38.0731,38.0731,38.0295,38.0469,27832.0
2016-09-16 12:45:00,43.69,43.75,43.68,43.69,27873.0,38.0469,38.0992,38.0382,38.0469,27873.0
2016-09-16 12:50:00,43.68,43.72,43.66,43.71,28400.0,38.0382,38.0731,38.0208,38.0643,28400.0
2016-09-16 12:55:00,43.71,43.72,43.69,43.69,24934.0,38.0643,38.0731,38.0469,38.0469,24934.0
2016-09-16 13:00:00,43.69,43.77,43.68,43.76,30740.0,38.0469,38.1166,38.0382,38.1079,30740.0
2016-09-16 13:05:00,43.77,43.77,43.74,43.76,21208.0,38.1166,38.1166,38.0905,38.1079,21208.0
2016-09-16 13:10:00,43.76,43.77,43.7,43.71,22122.0,38.1079,38.1166,38.0556,38.0643,22122.0
2016-09-16 13:15:00,43.7,43.73,43.69,43.73,18297.0,38.0556,38.0818,38.0469,38.0818,18297.0
2016-09-16 13:20:00,43.72,43.74,43.7,43.74,22894.0,38.0731,38.0905,38.0556,38.0905,22894.0
2016-09-16 13:25:00,43.73,43.73,43.7,43.7,27133.0,38.0818,38.0818,38.0556,38.0556,27133.0
2016-09-16 13:30:00,43.7,43.72,43.68,43.68,10698.0,38.0556,38.0731,38.0382,38.0382,10698.0
2016-09-16 13:35:00,43.67,43.68,43.65,43.66,30474.0,38.0295,38.0382,38.0121,38.0208,30474.0
2016-09-16 13:40:00,43.65,43.66,43.62,43.63,21300.0,38.0121,38.0208,37.986,37.9947,21300.0
2016-09-16 13:45:00,43.62,43.64,43.6,43.64,11801.0,37.986,38.0034,37.9686,38.0034,11801.0
2016-09-16 13:50:00,43.63,43.64,43.61,43.64,18089.0,37.9947,38.0034,37.9773,38.0034,18089.0
2016-09-16 13:55:00,43.64,43.66,43.63,43.66,13347.0,38.0034,38.0208,37.9947,38.0208,13347.0
2016-09-16 14:00:00,43.65,43.65,43.59,43.61,22651.0,38.0121,38.0121,37.9598,37.9773,22651.0
2016-09-16 14:05:00,43.61,43.67,43.61,43.67,26030.0,37.9773,38.0295,37.9773,38.0295,26030.0
2016-09-16 14:10:00,43.66,43.7,43.65,43.68,19479.0,38.0208,38.0556,38.0121,38.0382,19479.0
2016-09-16 14:15:00,43.68,43.7,43.67,43.67,12867.0,38.0382,38.0556,38.0295,38.0295,12867.0
2016-09-16 14:20:00,43.68,43.69,43.67,43.67,15869.0,38.0382,38.0469,38.0295,38.0295,15869.0
2016-09-16 14:25:00,43.66,43.69,43.64,43.68,19277.0,38.0208,38.0469,38.0034,38.0382,19277.0
2016-09-16 14:30:00,43.69,43.71,43.69,43.7,30907.0,38.0469,38.0643,38.0469,38.0556,30907.0
2016-09-16 14:35:00,43.7,43.71,43.68,43.69,27543.0,38.0556,38.0643,38.0382,38.0469,27543.0
2016-09-16 14:40:00,43.68,43.71,43.67,43.7,44429.0,38.0382,38.0643,38.0295,38.0556,44429.0
2016-09-16 14:45:00,43.7,43.7,43.69,43.69,10500.0,38.0556,38.0556,38.0469,38.0469,10500.0
2016-09-16 14:50:00,43.68,43.69,43.67,43.69,29065.0,38.0382,38.0469,38.0295,38.0469,29065.0
2016-09-16 14:55:00,43.68,43.69,43.64,43.65,31089.0,38.0382,38.0469,38.0034,38.0121,31089.0
2016-09-16 15:00:00,43.65,43.69,43.65,43.68,35514.0,38.0121,38.0469,38.0121,38.0382,35514.0
2016-09-16 15:05:00,43.68,43.7,43.67,43.68,25607.0,38.0382,38.0556,38.0295,38.0382,25607.0
2016-09-16 15:10:00,43.68,43.68,43.64,43.67,35188.0,38.0382,38.0382,38.0034,38.0295,35188.0
2016-09-16 15:15:00,43.66,43.68,43.65,43.68,42695.0,38.0208,38.0382,38.0121,38.0382,42695.0
2016-09-16 15:20:00,43.68,43.74,43.67,43.72,204283.0,38.0382,38.0905,38.0295,38.0731,204283.0
2016-09-16 15:25:00,43.72,43.74,43.71,43.73,74309.0,38.0731,38.0905,38.0643,38.0818,74309.0
2016-09-16 15:30:00,43.73,43.78,43.72,43.75,216987.0,38.0818,38.1253,38.0731,38.0992,216987.0
2016-09-16 15:35:00,43.75,43.76,43.74,43.76,110464.0,38.0992,38.1079,38.0905,38.1079,110464.0
2016-09-16 15:40:00,43.76,43.78,43.74,43.75,78569.0,38.1079,38.1253,38.0905,38.0992,78569.0
2016-09-16 15:45:00,43.76,43.77,43.75,43.77,154803.0,38.1079,38.1166,38.0992,38.1166,154803.0
2016-09-16 15:50:00,43.76,43.82,43.75,43.76,413560.0,38.1079,38.1601,38.0992,38.1079,413560.0
2016-09-16 15:55:00,43.77,43.79,43.73,43.75,214932.0,38.1166,38.134,38.0818,38.0992,214932.0
2016-09-19 09:30:00,43.98,44.0,43.86,43.92,56077.0,38.2995,38.3169,38.195,38.2472,56077.0
2016-09-19 09:35:00,43.92,43.97,43.9,43.9,67185.0,38.2472,38.2908,38.2298,38.2298,67185.0
2016-09-19 09:40:00,43.89,43.89,43.77,43.85,61144.0,38.2211,38.2211,38.1166,38.1863,61144.0
2016-09-19 09:45:00,43.85,43.93,43.85,43.93,89887.0,38.1863,38.2559,38.1863,38.2559,89887.0
2016-09-19 09:50:00,43.93,43.98,43.92,43.94,25857.0,38.2559,38.2995,38.2472,38.2646,25857.0
2016-09-19 09:55:00,43.93,44.03,43.93,44.03,52277.0,38.2559,38.343,38.2559,38.343,52277.0
2016-09-19 10:00:00,44.03,44.07,44.02,44.02,88724.0,38.343,38.3779,38.3343,38.3343,88724.0
2016-09-19 10:05:00,44.01,44.03,43.96,43.99,76224.0,38.3256,38.343,38.2821,38.3082,76224.0
2016-09-19 10:10:00,44.0,44.03,43.98,44.0,78228.0,38.3169,38.343,38.2995,38.3169,78228.0
2016-09-19 10:15:00,44.0,44.02,43.98,44.0,46908.0,38.3169,38.3343,38.2995,38.3169,46908.0
2016-09-19 10:20:00,44.0,44.02,43.95,43.96,37910.0,38.3169,38.3343,38.2734,38.2821,37910.0
2016-09-19 10:25:00,43.97,43.98,43.94,43.97,59280.0,38.2908,38.2995,38.2646,38.2908,59280.0
2016-09-19 10:30:00,43.97,43.99,43.95,43.96,29866.0,38.2908,38.3082,38.2734,38.2821,29866.0
2016-09-19 10:35:00,43.96,43.97,43.91,43.95,35554.0,38.2821,38.2908,38.2385,38.2734,35554.0
2016-09-19 10:40:00,43.94,43.97,43.93,43.97,22326.0,38.2646,38.2908,38.2559,38.2908,22326.0
2016-09-19 10:45:00,43.98,43.98,43.94,43.94,38703.0,38.2995,38.2995,38.2646,38.2646,38703.0
2016-09-19 10:50:00,43.95,43.97,43.95,43.96,16714.0,38.2734,38.2908,38.2734,38.2821,16714.0
2016-09-19 10:55:00,43.95,43.96,43.89,43.91,38173.0,38.2734,38.2821,38.2211,38.2385,38173.0
2016-09-19 11:00:00,43.92,43.92,43.9,43.91,21482.0,38.2472,38.2472,38.2298,38.2385,21482.0
2016-09-19 11:05:00,43.92,43.94,43.91,43.94,16163.0,38.2472,38.2646,38.2385,38.2646,16163.0
2016-09-19 11:10:00,43.94,43.95,43.9,43.9,38162.0,38.2646,38.2734,38.2298,38.2298,38162.0
2016-09-19 11:15:00,43.91,43.92,43.9,43.91,24941.0,38.2385,38.2472,38.2298,38.2385,24941.0
2016-09-19 11:20:00,43.91,43.93,43.86,43.87,63840.0,38.2385,38.2559,38.195,38.2037,63840.0
2016-09-19 11:25:00,43.87,43.93,43.87,43.93,42242.0,38.2037,38.2559,38.2037,38.2559,42242.0
2016-09-19 11:30:00,43.94,43.96,43.9,43.96,21297.0,38.2646,38.2821,38.2298,38.2821,21297.0
2016-09-19 11:35:00,43.96,43.99,43.94,43.94,21775.0,38.2821,38.3082,38.2646,38.2646,21775.0
2016-09-19 11:40:00,43.95,43.95,43.92,43.93,17159.0,38.2734,38.2734,38.2472,38.2559,17159.0
2016-09-19 11:45:00,43.93,43.98,43.93,43.97,44044.0,38.2559,38.2995,38.2559,38.2908,44044.0
2016-09-19 11:50:00,43.97,44.0,43.96,44.0,53009.0,38.2908,38.3169,38.2821,38.3169,53009.0
2016-09-19 11:55:00,44.0,44.01,43.98,44.0,43177.0,38.3169,38.3256,38.2995,38.3169,43177.0
2016-09-19 12:00:00,44.0,44.02,43.98,44.01,137251.0,38.3169,38.3343,38.2995,38.3256,137251.0
2016-09-19 12:05:00,44.02,44.02,43.98,43.98,37509.0,38.3343,38.3343,38.2995,38.2995,37509.0
2016-09-19 12:10:00,43.98,43.98,43.88,43.89,108939.0,38.2995,38.2995,38.2124,38.2211,108939.0
2016-09-19 12:15:00,43.88,43.88,43.84,43.86,21766.0,38.2124,38.2124,38.1776,38.195,21766.0
2016-09-19 12:20:00,43.86,43.87,43.85,43.86,12142.0,38.195,38.2037,38.1863,38.195,12142.0
2016-09-19 12:25:00,43.86,43.89,43.86,43.88,8961.0,38.195,38.2211,38.195,38.2124,8961.0
2016-09-19 12:30:00,43.88,43.9,43.87,43.87,12948.0,38.2124,38.2298,38.2037,38.2037,12948.0
2016-09-19 12:35:00,43.87,43.88,43.85,43.87,26917.0,38.2037,38.2124,38.1863,38.2037,26917.0
2016-09-19 12:40:00,43.86,43.9,43.86,43.89,14964.0,38.195,38.2298,38.195,38.2211,14964.0
2016-09-19 12:45:00,43.89,43.9,43.85,43.86,30313.0,38.2211,38.2298,38.1863,38.195,30313.0
2016-09-19 12:50:00,43.86,43.88,43.85,43.85,19414.0,38.195,38.2124,38.1863,38.1863,19414.0
2016-09-19 12:55:00,43.84,43.84,43.75,43.76,21268.0,38.1776,38.1776,38.0992,38.1079,21268.0
2016-09-19 13:00:00,43.75,43.75,43.71,43.71,27949.0,38.0992,38.0992,38.0643,38.0643,27949.0
2016-09-19 13:05:00,43.7,43.73,43.7,43.7,16275.0,38.0556,38.0818,38.0556,38.0556,16275.0
2016-09-19 13:10:00,43.69,43.69,43.66,43.66,9182.0,38.0469,38.0469,38.0208,38.0208,9182.0
2016-09-19 13:15:00,43.67,43.7,43.66,43.68,47264.0,38.0295,38.0556,38.0208,38.0382,47264.0
2016-09-19 13:20:00,43.68,43.68,43.66,43.67,11681.0,38.0382,38.0382,38.0208,38.0295,11681.0
2016-09-19 13:25:00,43.67,43.68,43.66,43.66,15516.0,38.0295,38.0382,38.0208,38.0208,15516.0
2016-09-19 13:30:00,43.66,43.66,43.57,43.57,13412.0,38.0208,38.0208,37.9424,37.9424,13412.0
2016-09-19 13:35:00,43.57,43.57,43.54,43.57,14252.0,37.9424,37.9424,37.9163,37.9424,14252.0
2016-09-19 13:40:00,43.57,43.6,43.57,43.59,27883.0,37.9424,37.9686,37.9424,37.9598,27883.0
2016-09-19 13:45:00,43.58,43.64,43.58,43.63,14116.0,37.9511,38.0034,37.9511,37.9947,14116.0
2016-09-19 13:50:00,43.64,43.67,43.62,43.66,30412.0,38.0034,38.0295,37.986,38.0208,30412.0
2016-09-19 13:55:00,43.66,43.7,43.66,43.7,23317.0,38.0208,38.0556,38.0208,38.0556,23317.0
2016-09-19 14:00:00,43.7,43.74,43.69,43.72,29681.0,38.0556,38.0905,38.0469,38.0731,29681.0
2016-09-19 14:05:00,43.72,43.75,43.71,43.73,18632.0,38.0731,38.0992,38.0643,38.0818,18632.0
2016-09-19 14:10:00,43.74,43.76,43.73,43.76,22064.0,38.0905,38.1079,38.0818,38.1079,22064.0
2016-09-19 14:15:00,43.76,43.76,43.74,43.75,33778.0,38.1079,38.1079,38.0905,38.0992,33778.0
2016-09-19 14:20:00,43.73,43.74,43.72,43.74,15694.0,38.0818,38.0905,38.0731,38.0905,15694.0
2016-09-19 14:25:00,43.74,43.77,43.74,43.77,17325.0,38.0905,38.1166,38.0905,38.1166,17325.0
2016-09-19 14:30:00,43.77,43.83,43.77,43.83,23434.0,38.1166,38.1688,38.1166,38.1688,23434.0
2016-09-19 14:35:00,43.82,43.84,43.8,43.8,18215.0,38.1601,38.1776,38.1427,38.1427,18215.0
2016-09-19 14:40:00,43.8,43.82,43.8,43.8,11659.0,38.1427,38.1601,38.1427,38.1427,11659.0
2016-09-19 14:45:00,43.81,43.87,43.81,43.84,28376.0,38.1514,38.2037,38.1514,38.1776,28376.0
2016-09-19 14:50:00,43.85,43.86,43.83,43.83,16545.0,38.1863,38.195,38.1688,38.1688,16545.0
2016-09-19 14:55:00,43.83,43.85,43.81,43.84,23393.0,38.1688,38.1863,38.1514,38.1776,23393.0
2016-09-19 15:00:00,43.84,43.86,43.82,43.83,26263.0,38.1776,38.195,38.1601,38.1688,26263.0
2016-09-19 15:05:00,43.83,43.84,43.79,43.79,32255.0,38.1688,38.1776,38.134,38.134,32255.0
2016-09-19 15:10:00,43.79,43.81,43.78,43.79,23308.0,38.134,38.1514,38.1253,38.134,23308.0
2016-09-19 15:15:00,43.79,43.8,43.72,43.76,126408.0,38.134,38.1427,38.0731,38.1079,126408.0
2016-09-19 15:20:00,43.75,43.78,43.75,43.77,28999.0,38.0992,38.1253,38.0992,38.1166,28999.0
2016-09-19 15:25:00,43.77,43.79,43.72,43.72,36015.0,38.1166,38.134,38.0731,38.0731,36015.0
2016-09-19 15:30:00,43.72,43.75,43.67,43.7,51407.0,38.0731,38.0992,38.0295,38.0556,51407.0
2016-09-19 15:35:00,43.7,43.74,43.69,43.72,39863.0,38.0556,38.0905,38.0469,38.0731,39863.0
2016-09-19 15:40:00,43.73,43.75,43.7,43.73,51386.0,38.0818,38.0992,38.0556,38.0818,51386.0
2016-09-19 15:45:00,43.74,43.78,43.73,43.74,113422.0,38.0905,38.1253,38.0818,38.0905,113422.0
2016-09-19 15:50:00,43.74,43.76,43.71,43.73,142461.0,38.0905,38.1079,38.0643,38.0818,142461.0
2016-09-19 15:55:00,43.73,43.74,43.69,43.69,180861.0,38.0818,38.0905,38.0469,38.0469,180861.0
2016-09-20 09:30:00,43.64,43.71,43.54,43.56,63684.0,38.0034,38.0643,37.9163,37.9337,63684.0
2016-09-20 09:35:00,43.57,43.64,43.45,43.47,36577.0,37.9424,38.0034,37.8379,37.8553,36577.0
2016-09-20 09:40:00,43.46,43.56,43.44,43.53,43557.0,37.8466,37.9337,37.8292,37.9076,43557.0
2016-09-20 09:45:00,43.56,43.6,43.52,43.55,78280.0,37.9337,37.9686,37.8989,37.925,78280.0
2016-09-20 09:50:00,43.55,43.64,43.55,43.64,55383.0,37.925,38.0034,37.925,38.0034,55383.0
2016-09-20 09:55:00,43.64,43.64,43.54,43.57,28652.0,38.0034,38.0034,37.9163,37.9424,28652.0
2016-09-20 10:00:00,43.58,43.63,43.52,43.54,38198.0,37.9511,37.9947,37.8989,37.9163,38198.0
2016-09-20 10:05:00,43.55,43.55,43.5,43.52,31677.0,37.925,37.925,37.8815,37.8989,31677.0
2016-09-20 10:10:00,43.51,43.55,43.49,43.55,67982.0,37.8902,37.925,37.8728,37.925,67982.0
2016-09-20 10:15:00,43.55,43.55,43.49,43.51,41260.0,37.925,37.925,37.8728,37.8902,41260.0
2016-09-20 10:20:00,43.51,43.54,43.49,43.5,17536.0,37.8902,37.9163,37.8728,37.8815,17536.0
2016-09-20 10:25:00,43.49,43.55,43.48,43.52,22497.0,37.8728,37.925,37.8641,37.8989,22497.0
2016-09-20 10:30:00,43.52,43.56,43.45,43.46,34319.0,37.8989,37.9337,37.8379,37.8466,34319.0
2016-09-20 10:35:00,43.45,43.51,43.44,43.44,14941.0,37.8379,37.8902,37.8292,37.8292,14941.0
2016-09-20 10:40:00,43.44,43.49,43.42,43.48,54791.0,37.8292,37.8728,37.8118,37.8641,54791.0
2016-09-20 10:45:00,43.48,43.5,43.47,43.5,20533.0,37.8641,37.8815,37.8553,37.8815,20533.0
2016-09-20 10:50:00,43.49,43.5,43.45,43.45,35789.0,37.8728,37.8815,37.8379,37.8379,35789.0
2016-09-20 10:55:00,43.45,43.5,43.45,43.47,37438.0,37.8379,37.8815,37.8379,37.8553,37438.0
2016-09-20 11:00:00,43.47,43.51,43.46,43.5,24143.0,37.8553,37.8902,37.8466,37.8815,24143.0
2016-09-20 11:05:00,43.5,43.52,43.49,43.51,13723.0,37.8815,37.8989,37.8728,37.8902,13723.0
2016-09-20 11:10:00,43.51,43.52,43.48,43.48,13274.0,37.8902,37.8989,37.8641,37.8641,13274.0
2016-09-20 11:15:00,43.48,43.5,43.48,43.48,13306.0,37.8641,37.8815,37.8641,37.8641,13306.0
2016-09-20 11:20:00,43.48,43.49,43.44,43.44,10282.0,37.8641,37.8728,37.8292,37.8292,10282.0
2016-09-20 11:25:00,43.44,43.46,43.43,43.44,31472.0,37.8292,37.8466,37.8205,37.8292,31472.0
2016-09-20 11:30:00,43.45,43.47,43.41,43.43,11431.0,37.8379,37.8553,37.8031,37.8205,11431.0
2016-09-20 11:35:00,43.42,43.44,43.39,43.39,7626.0,37.8118,37.8292,37.7857,37.7857,7626.0
2016-09-20 11:40:00,43.38,43.38,43.35,43.36,9292.0,37.777,37.777,37.7508,37.7596,9292.0
2016-09-20 11:45:00,43.36,43.37,43.33,43.34,17146.0,37.7596,37.7683,37.7334,37.7421,17146.0
2016-09-20 11:50:00,43.34,43.38,43.34,43.35,15445.0,37.7421,37.777,37.7421,37.7508,15445.0
2016-09-20 11:55:00,43.34,43.38,43.29,43.3,20751.0,37.7421,37.777,37.6986,37.7073,20751.0
2016-09-20 12:00:00,43.3,43.33,43.29,43.32,11142.0,37.7073,37.7334,37.6986,37.7247,11142.0
2016-09-20 12:05:00,43.32,43.32,43.29,43.29,16178.0,37.7247,37.7247,37.6986,37.6986,16178.0
2016-09-20 12:10:00,43.29,43.3,43.26,43.26,11332.0,37.6986,37.7073,37.6725,37.6725,11332.0
2016-09-20 12:15:00,43.27,43.29,43.27,43.27,5049.0,37.6812,37.6986,37.6812,37.6812,5049.0
2016-09-20 12:20:00,43.28,43.29,43.27,43.27,5347.0,37.6899,37.6986,37.6812,37.6812,5347.0
2016-09-20 12:25:00,43.28,43.31,43.28,43.3,11974.0,37.6899,37.716,37.6899,37.7073,11974.0
2016-09-20 12:30:00,43.29,43.3,43.26,43.26,50132.0,37.6986,37.7073,37.6725,37.6725,50132.0
2016-09-20 12:35:00,43.25,43.28,43.22,43.26,35803.0,37.6638,37.6899,37.6376,37.6725,35803.0
2016-09-20 12:40:00,43.26,43.27,43.24,43.25,7600.0,37.6725,37.6812,37.6551,37.6638,7600.0
2016-09-20 12:45:00,43.24,43.26,43.21,43.21,91744.0,37.6551,37.6725,37.6289,37.6289,91744.0
2016-09-20 12:50:00,43.22,43.24,43.21,43.23,17531.0,37.6376,37.6551,37.6289,37.6463,17531.0
2016-09-20 12:55:00,43.23,43.24,43.17,43.17,28772.0,37.6463,37.6551,37.5941,37.5941,28772.0
2016-09-20 13:00:00,43.17,43.19,43.14,43.17,22930.0,37.5941,37.6115,37.568,37.5941,22930.0
2016-09-20 13:05:00,43.18,43.21,43.18,43.2,19252.0,37.6028,37.6289,37.6028,37.6202,19252.0
2016-09-20 13:10:00,43.2,43.22,43.19,43.2,15114.0,37.6202,37.6376,37.6115,37.6202,15114.0
2016-09-20 13:15:00,43.19,43.22,43.19,43.2,48247.0,37.6115,37.6376,37.6115,37.6202,48247.0
2016-09-20 13:20:00,43.2,43.22,43.16,43.2,110659.0,37.6202,37.6376,37.5854,37.6202,110659.0
2016-09-20 13:25:00,43.2,43.21,43.18,43.18,38561.0,37.6202,37.6289,37.6028,37.6028,38561.0
2016-09-20 13:30:00,43.19,43.21,43.18,43.2,23261.0,37.6115,37.6289,37.6028,37.6202,23261.0
2016-09-20 13:35:00,43.21,43.23,43.2,43.23,18371.0,37.6289,37.6463,37.6202,37.6463,18371.0
2016-09-20 13:40:00,43.23,43.24,43.21,43.23,65483.0,37.6463,37.6551,37.6289,37.6463,65483.0
2016-09-20 13:45:00,43.23,43.26,43.21,43.25,79287.0,37.6463,37.6725,37.6289,37.6638,79287.0
2016-09-20 13:50:00,43.25,43.25,43.23,43.25,21760.0,37.6638,37.6638,37.6463,37.6638,21760.0
2016-09-20 13:55:00,43.25,43.28,43.25,43.27,15542.0,37.6638,37.6899,37.6638,37.6812,15542.0
2016-09-20 14:00:00,43.27,43.29,43.25,43.29,36831.0,37.6812,37.6986,37.6638,37.6986,36831.0
2016-09-20 14:05:00,43.29,43.29,43.26,43.26,19395.0,37.6986,37.6986,37.6725,37.6725,19395.0
2016-09-20 14:10:00,43.26,43.27,43.24,43.25,35263.0,37.6725,37.6812,37.6551,37.6638,35263.0
2016-09-20 14:15:00,43.25,43.27,43.23,43.27,68377.0,37.6638,37.6812,37.6463,37.6812,68377.0
2016-09-20 14:20:00,43.27,43.27,43.22,43.22,23371.0,37.6812,37.6812,37.6376,37.6376,23371.0
2016-09-20 14:25:00,43.22,43.24,43.22,43.22,20028.0,37.6376,37.6551,37.6376,37.6376,20028.0
2016-09-20 14:30:00,43.23,43.25,43.22,43.25,51022.0,37.6463,37.6638,37.6376,37.6638,51022.0
2016-09-20 14:35:00,43.24,43.25,43.23,43.24,22673.0,37.6551,37.6638,37.6463,37.6551,22673.0
2016-09-20 14:40:00,43.24,43.25,43.23,43.23,40743.0,37.6551,37.6638,37.6463,37.6463,40743.0
2016-09-20 14:45:00,43.22,43.24,43.21,43.23,34277.0,37.6376,37.6551,37.6289,37.6463,34277.0
2016-09-20 14:50:00,43.23,43.24,43.23,43.24,6945.0,37.6463,37.6551,37.6463,37.6551,6945.0
2016-09-20 14:55:00,43.23,43.28,43.23,43.26,29202.0,37.6463,37.6899,37.6463,37.6725,29202.0
2016-09-20 15:00:00,43.26,43.27,43.25,43.25,18833.0,37.6725,37.6812,37.6638,37.6638,18833.0
2016-09-20 15:05:00,43.25,43.25,43.24,43.24,12300.0,37.6638,37.6638,37.6551,37.6551,12300.0
2016-09-20 15:10:00,43.24,43.28,43.23,43.27,30805.0,37.6551,37.6899,37.6463,37.6812,30805.0
2016-09-20 15:15:00,43.27,43.28,43.26,43.27,32463.0,37.6812,37.6899,37.6725,37.6812,32463.0
2016-09-20 15:20:00,43.27,43.27,43.25,43.26,26572.0,37.6812,37.6812,37.6638,37.6725,26572.0
2016-09-20 15:25:00,43.27,43.28,43.26,43.27,23109.0,37.6812,37.6899,37.6725,37.6812,23109.0
2016-09-20 15:30:00,43.27,43.29,43.26,43.29,59225.0,37.6812,37.6986,37.6725,37.6986,59225.0
2016-09-20 15:35:00,43.28,43.31,43.28,43.31,37993.0,37.6899,37.716,37.6899,37.716,37993.0
2016-09-20 15:40:00,43.3,43.31,43.27,43.29,128589.0,37.7073,37.716,37.6812,37.6986,128589.0
2016-09-20 15:45:00,43.29,43.3,43.28,43.3,97114.0,37.6986,37.7073,37.6899,37.7073,97114.0
2016-09-20 15:50:00,43.3,43.3,43.24,43.24,170174.0,37.7073,37.7073,37.6551,37.6551,170174.0
2016-09-20 15:55:00,43.24,43.25,43.19,43.19,278934.0,37.6551,37.6638,37.6115,37.6115,278934.0
2016-09-21 09:30:00,43.2,43.42,43.19,43.32,43943.0,37.6202,37.8118,37.6115,37.7247,43943.0
2016-09-21 09:35:00,43.31,43.37,43.29,43.34,30439.0,37.716,37.7683,37.6986,37.7421,30439.0
2016-09-21 09:40:00,43.35,43.38,43.27,43.27,43364.0,37.7508,37.777,37.6812,37.6812,43364.0
2016-09-21 09:45:00,43.27,43.29,43.24,43.26,46886.0,37.6812,37.6986,37.6551,37.6725,46886.0
2016-09-21 09:50:00,43.26,43.36,43.26,43.33,62712.0,37.6725,37.7596,37.6725,37.7334,62712.0
2016-09-21 09:55:00,43.34,43.43,43.34,43.43,45428.0,37.7421,37.8205,37.7421,37.8205,45428.0
2016-09-21 10:00:00,43.44,43.44,43.36,43.37,21793.0,37.8292,37.8292,37.7596,37.7683,21793.0
2016-09-21 10:05:00,43.38,43.44,43.38,43.4,32558.0,37.777,37.8292,37.777,37.7944,32558.0
2016-09-21 10:10:00,43.4,43.41,43.39,43.4,18362.0,37.7944,37.8031,37.7857,37.7944,18362.0
2016-09-21 10:15:00,43.4,43.43,43.39,43.43,20408.0,37.7944,37.8205,37.7857,37.8205,20408.0
2016-09-21 10:20:00,43.43,43.43,43.39,43.4,18024.0,37.8205,37.8205,37.7857,37.7944,18024.0
2016-09-21 10:25:00,43.4,43.4,43.35,43.37,9491.0,37.7944,37.7944,37.7508,37.7683,9491.0
2016-09-21 10:30:00,43.4,43.41,43.35,43.35,12737.0,37.7944,37.8031,37.7508,37.7508,12737.0
2016-09-21 10:35:00,43.36,43.4,43.34,43.38,24587.0,37.7596,37.7944,37.7421,37.777,24587.0
2016-09-21 10:40:00,43.37,43.42,43.35,43.42,65469.0,37.7683,37.8118,37.7508,37.8118,65469.0
2016-09-21 10:45:00,43.42,43.42,43.34,43.37,53241.0,37.8118,37.8118,37.7421,37.7683,53241.0
2016-09-21 10:50:00,43.36,43.37,43.31,43.32,26042.0,37.7596,37.7683,37.716,37.7247,26042.0
2016-09-21 10:55:00,43.32,43.33,43.27,43.27,14760.0,37.7247,37.7334,37.6812,37.6812,14760.0
2016-09-21 11:00:00,43.28,43.3,43.28,43.3,8598.0,37.6899,37.7073,37.6899,37.7073,8598.0
2016-09-21 11:05:00,43.3,43.3,43.27,43.27,34499.0,37.7073,37.7073,37.6812,37.6812,34499.0
2016-09-21 11:10:00,43.26,43.26,43.23,43.25,11569.0,37.6725,37.6725,37.6463,37.6638,11569.0
2016-09-21 11:15:00,43.24,43.24,43.22,43.23,32515.0,37.6551,37.6551,37.6376,37.6463,32515.0
2016-09-21 11:20:00,43.23,43.25,43.22,43.24,18976.0,37.6463,37.6638,37.6376,37.6551,18976.0
2016-09-21 11:25:00,43.24,43.24,43.21,43.23,7731.0,37.6551,37.6551,37.6289,37.6463,7731.0
2016-09-21 11:30:00,43.22,43.22,43.16,43.18,21262.0,37.6376,37.6376,37.5854,37.6028,21262.0
2016-09-21 11:35:00,43.18,43.22,43.17,43.22,19320.0,37.6028,37.6376,37.5941,37.6376,19320.0
2016-09-21 11:40:00,43.22,43.24,43.21,43.21,21552.0,37.6376,37.6551,37.6289,37.6289,21552.0
2016-09-21 11:45:00,43.21,43.24,43.2,43.23,67453.0,37.6289,37.6551,37.6202,37.6463,67453.0
2016-09-21 11:50:00,43.24,43.25,43.21,43.21,23066.0,37.6551,37.6638,37.6289,37.6289,23066.0
2016-09-21 11:55:00,43.2,43.21,43.19,43.2,13665.0,37.6202,37.6289,37.6115,37.6202,13665.0
2016-09-21 12:00:00,43.2,43.2,43.18,43.19,13000.0,37.6202,37.6202,37.6028,37.6115,13000.0
2016-09-21 12:05:00,43.19,43.2,43.19,43.19,22809.0,37.6115,37.6202,37.6115,37.6115,22809.0
2016-09-21 12:10:00,43.19,43.19,43.15,43.15,10806.0,37.6115,37.6115,37.5767,37.5767,10806.0
2016-09-21 12:15:00,43.15,43.15,43.07,43.08,39467.0,37.5767,37.5767,37.507,37.5157,39467.0
2016-09-21 12:20:00,43.08,43.1,43.08,43.09,33122.0,37.5157,37.5331,37.5157,37.5244,33122.0
2016-09-21 12:25:00,43.08,43.08,43.04,43.07,26804.0,37.5157,37.5157,37.4809,37.507,26804.0
2016-09-21 12:30:00,43.07,43.08,43.04,43.05,7779.0,37.507,37.5157,37.4809,37.4896,7779.0
2016-09-21 12:35:00,43.05,43.06,43.04,43.05,25065.0,37.4896,37.4983,37.4809,37.4896,25065.0
2016-09-21 12:40:00,43.05,43.07,43.03,43.07,20652.0,37.4896,37.507,37.4722,37.507,20652.0
2016-09-21 12:45:00,43.07,43.09,43.03,43.04,26969.0,37.507,37.5244,37.4722,37.4809,26969.0
2016-09-21 12:50:00,43.04,43.08,43.03,43.08,50327.0,37.4809,37.5157,37.4722,37.5157,50327.0
2016-09-21 12:55:00,43.09,43.12,43.08,43.12,25946.0,37.5244,37.5506,37.5157,37.5506,25946.0
2016-09-21 13:00:00,43.12,43.16,43.12,43.15,16998.0,37.5506,37.5854,37.5506,37.5767,16998.0
2016-09-21 13:05:00,43.16,43.16,43.1,43.12,94809.0,37.5854,37.5854,37.5331,37.5506,94809.0
2016-09-21 13:10:00,43.11,43.13,43.1,43.11,13484.0,37.5418,37.5593,37.5331,37.5418,13484.0
2016-09-21 13:15:00,43.11,43.11,43.08,43.08,26932.0,37.5418,37.5418,37.5157,37.5157,26932.0
2016-09-21 13:20:00,43.09,43.1,43.07,43.09,15387.0,37.5244,37.5331,37.507,37.5244,15387.0
2016-09-21 13:25:00,43.08,43.11,43.07,43.09,17601.0,37.5157,37.5418,37.507,37.5244,17601.0
2016-09-21 13:30:00,43.09,43.11,43.08,43.09,17500.0,37.5244,37.5418,37.5157,37.5244,17500.0
2016-09-21 13:35:00,43.1,43.11,43.09,43.1,65900.0,37.5331,37.5418,37.5244,37.5331,65900.0
2016-09-21 13:40:00,43.1,43.1,43.06,43.09,49631.0,37.5331,37.5331,37.4983,37.5244,49631.0
2016-09-21 13:45:00,43.08,43.1,43.06,43.07,17055.0,37.5157,37.5331,37.4983,37.507,17055.0
2016-09-21 13:50:00,43.06,43.06,43.03,43.03,55003.0,37.4983,37.4983,37.4722,37.4722,55003.0
2016-09-21 13:55:00,43.02,43.08,43.01,43.06,74645.0,37.4635,37.5157,37.4548,37.4983,74645.0
2016-09-21 14:00:00,43.06,43.25,43.0,43.23,304866.0,37.4983,37.6638,37.4461,37.6463,304866.0
2016-09-21 14:05:00,43.25,43.31,43.24,43.29,149421.0,37.6638,37.716,37.6551,37.6986,149421.0
2016-09-21 14:10:00,43.3,43.41,43.29,43.3,166724.0,37.7073,37.8031,37.6986,37.7073,166724.0
2016-09-21 14:15:00,43.3,43.36,43.23,43.29,104400.0,37.7073,37.7596,37.6463,37.6986,104400.0
2016-09-21 14:20:00,43.28,43.33,43.23,43.23,130582.0,37.6899,37.7334,37.6463,37.6463,130582.0
2016-09-21 14:25:00,43.22,43.26,43.16,43.17,105678.0,37.6376,37.6725,37.5854,37.5941,105678.0
2016-09-21 14:30:00,43.18,43.2,43.17,43.19,25270.0,37.6028,37.6202,37.5941,37.6115,25270.0
2016-09-21 14:35:00,43.2,43.26,43.19,43.24,92924.0,37.6202,37.6725,37.6115,37.6551,92924.0
2016-09-21 14:40:00,43.23,43.28,43.23,43.26,110545.0,37.6463,37.6899,37.6463,37.6725,110545.0
2016-09-21 14:45:00,43.26,43.27,43.19,43.22,90294.0,37.6725,37.6812,37.6115,37.6376,90294.0
2016-09-21 14:50:00,43.22,43.22,43.19,43.2,30528.0,37.6376,37.6376,37.6115,37.6202,30528.0
2016-09-21 14:55:00,43.21,43.28,43.21,43.26,72324.0,37.6289,37.6899,37.6289,37.6725,72324.0
2016-09-21 15:00:00,43.27,43.27,43.23,43.27,25404.0,37.6812,37.6812,37.6463,37.6812,25404.0
2016-09-21 15:05:00,43.27,43.36,43.27,43.34,435546.0,37.6812,37.7596,37.6812,37.7421,435546.0
2016-09-21 15:10:00,43.34,43.4,43.34,43.4,168545.0,37.7421,37.7944,37.7421,37.7944,168545.0
2016-09-21 15:15:00,43.41,43.45,43.4,43.4,168858.0,37.8031,37.8379,37.7944,37.7944,168858.0
2016-09-21 15:20:00,43.39,43.44,43.38,43.4,93802.0,37.7857,37.8292,37.777,37.7944,93802.0
2016-09-21 15:25:00,43.4,43.42,43.4,43.4,24492.0,37.7944,37.8118,37.7944,37.7944,24492.0
2016-09-21 15:30:00,43.4,43.46,43.4,43.45,58718.0,37.7944,37.8466,37.7944,37.8379,58718.0
2016-09-21 15:35:00,43.46,43.48,43.44,43.46,75394.0,37.8466,37.8641,37.8292,37.8466,75394.0
2016-09-21 15:40:00,43.47,43.5,43.46,43.5,93703.0,37.8553,37.8815,37.8466,37.8815,93703.0
2016-09-21 15:45:00,43.5,43.52,43.5,43.51,157565.0,37.8815,37.8989,37.8815,37.8902,157565.0
2016-09-21 15:50:00,43.52,43.52,43.49,43.5,114569.0,37.8989,37.8989,37.8728,37.8815,114569.0
2016-09-21 15:55:00,43.49,43.51,43.46,43.49,243987.0,37.8728,37.8902,37.8466,37.8728,243987.0
2016-09-22 09:30:00,43.76,43.91,43.7,43.84,84104.0,38.1079,38.2385,38.0556,38.1776,84104.0
2016-09-22 09:35:00,43.84,43.87,43.74,43.75,40155.0,38.1776,38.2037,38.0905,38.0992,40155.0
2016-09-22 09:40:00,43.74,43.74,43.67,43.69,48470.0,38.0905,38.0905,38.0295,38.0469,48470.0
2016-09-22 09:45:00,43.69,43.75,43.68,43.72,56883.0,38.0469,38.0992,38.0382,38.0731,56883.0
2016-09-22 09:50:00,43.72,43.79,43.7,43.78,34338.0,38.0731,38.134,38.0556,38.1253,34338.0
2016-09-22 09:55:00,43.78,43.8,43.77,43.79,86953.0,38.1253,38.1427,38.1166,38.134,86953.0
2016-09-22 10:00:00,43.8,43.82,43.74,43.75,55074.0,38.1427,38.1601,38.0905,38.0992,55074.0
2016-09-22 10:05:00,43.75,43.76,43.67,43.67,18170.0,38.0992,38.1079,38.0295,38.0295,18170.0
2016-09-22 10:10:00,43.67,43.71,43.66,43.69,24700.0,38.0295,38.0643,38.0208,38.0469,24700.0
2016-09-22 10:15:00,43.7,43.74,43.66,43.73,45718.0,38.0556,38.0905,38.0208,38.0818,45718.0
2016-09-22 10:20:00,43.74,43.77,43.73,43.77,58830.0,38.0905,38.1166,38.0818,38.1166,58830.0
2016-09-22 10:25:00,43.77,43.81,43.76,43.8,59125.0,38.1166,38.1514,38.1079,38.1427,59125.0
2016-09-22 10:30:00,43.8,43.84,43.79,43.83,32551.0,38.1427,38.1776,38.134,38.1688,32551.0
2016-09-22 10:35:00,43.84,43.84,43.79,43.8,29913.0,38.1776,38.1776,38.134,38.1427,29913.0
2016-09-22 10:40:00,43.8,43.81,43.75,43.76,33051.0,38.1427,38.1514,38.0992,38.1079,33051.0
2016-09-22 10:45:00,43.77,43.79,43.75,43.78,45813.0,38.1166,38.134,38.0992,38.1253,45813.0
2016-09-22 10:50:00,43.78,43.8,43.74,43.76,37487.0,38.1253,38.1427,38.0905,38.1079,37487.0
2016-09-22 10:55:00,43.75,43.78,43.75,43.76,12059.0,38.0992,38.1253,38.0992,38.1079,12059.0
2016-09-22 11:00:00,43.76,43.78,43.75,43.77,47076.0,38.1079,38.1253,38.0992,38.1166,47076.0
2016-09-22 11:05:00,43.77,43.78,43.75,43.75,10569.0,38.1166,38.1253,38.0992,38.0992,10569.0
2016-09-22 11:10:00,43.74,43.76,43.73,43.74,7962.0,38.0905,38.1079,38.0818,38.0905,7962.0
2016-09-22 11:15:00,43.73,43.74,43.69,43.7,11300.0,38.0818,38.0905,38.0469,38.0556,11300.0
2016-09-22 11:20:00,43.7,43.71,43.67,43.69,28602.0,38.0556,38.0643,38.0295,38.0469,28602.0
2016-09-22 11:25:00,43.69,43.7,43.65,43.66,25186.0,38.0469,38.0556,38.0121,38.0208,25186.0
2016-09-22 11:30:00,43.67,43.69,43.65,43.69,31915.0,38.0295,38.0469,38.0121,38.0469,31915.0
2016-09-22 11:35:00,43.69,43.7,43.68,43.68,21395.0,38.0469,38.0556,38.0382,38.0382,21395.0
2016-09-22 11:40:00,43.69,43.69,43.65,43.67,38505.0,38.0469,38.0469,38.0121,38.0295,38505.0
2016-09-22 11:45:00,43.67,43.68,43.64,43.65,16043.0,38.0295,38.0382,38.0034,38.0121,16043.0
2016-09-22 11:50:00,43.65,43.65,43.57,43.58,22841.0,38.0121,38.0121,37.9424,37.9511,22841.0
2016-09-22 11:55:00,43.59,43.62,43.58,43.61,36900.0,37.9598,37.986,37.9511,37.9773,36900.0
2016-09-22 12:00:00,43.61,43.65,43.6,43.65,24203.0,37.9773,38.0121,37.9686,38.0121,24203.0
2016-09-22 12:05:00,43.65,43.66,43.62,43.63,16221.0,38.0121,38.0208,37.986,37.9947,16221.0
2016-09-22 12:10:00,43.63,43.64,43.61,43.63,22290.0,37.9947,38.0034,37.9773,37.9947,22290.0
2016-09-22 12:15:00,43.64,43.64,43.63,43.64,3500.0,38.0034,38.0034,37.9947,38.0034,3500.0
2016-09-22 12:20:00,43.64,43.65,43.63,43.64,29720.0,38.0034,38.0121,37.9947,38.0034,29720.0
2016-09-22 12:25:00,43.64,43.68,43.64,43.66,101441.0,38.0034,38.0382,38.0034,38.0208,101441.0
2016-09-22 12:30:00,43.67,43.68,43.64,43.65,21994.0,38.0295,38.0382,38.0034,38.0121,21994.0
2016-09-22 12:35:00,43.65,43.65,43.63,43.65,7760.0,38.0121,38.0121,37.9947,38.0121,7760.0
2016-09-22 12:40:00,43.66,43.68,43.65,43.68,5893.0,38.0208,38.0382,38.0121,38.0382,5893.0
2016-09-22 12:45:00,43.69,43.7,43.67,43.69,16178.0,38.0469,38.0556,38.0295,38.0469,16178.0
2016-09-22 12:50:00,43.69,43.74,43.69,43.73,26830.0,38.0469,38.0905,38.0469,38.0818,26830.0
2016-09-22 12:55:00,43.73,43.75,43.73,43.75,17428.0,38.0818,38.0992,38.0818,38.0992,17428.0
2016-09-22 13:00:00,43.76,43.78,43.74,43.77,30834.0,38.1079,38.1253,38.0905,38.1166,30834.0
2016-09-22 13:05:00,43.77,43.8,43.77,43.79,18356.0,38.1166,38.1427,38.1166,38.134,18356.0
2016-09-22 13:10:00,43.79,43.81,43.78,43.81,5844.0,38.134,38.1514,38.1253,38.1514,5844.0
2016-09-22 13:15:00,43.81,43.83,43.79,43.8,53404.0,38.1514,38.1688,38.134,38.1427,53404.0
2016-09-22 13:20:00,43.8,43.81,43.78,43.8,16160.0,38.1427,38.1514,38.1253,38.1427,16160.0
2016-09-22 13:25:00,43.8,43.8,43.75,43.75,19251.0,38.1427,38.1427,38.0992,38.0992,19251.0
2016-09-22 13:30:00,43.75,43.77,43.75,43.77,10625.0,38.0992,38.1166,38.0992,38.1166,10625.0
2016-09-22 13:35:00,43.76,43.81,43.75,43.81,16806.0,38.1079,38.1514,38.0992,38.1514,16806.0
2016-09-22 13:40:00,43.8,43.81,43.78,43.78,6650.0,38.1427,38.1514,38.1253,38.1253,6650.0
2016-09-22 13:45:00,43.79,43.79,43.76,43.78,11703.0,38.134,38.134,38.1079,38.1253,11703.0
2016-09-22 13:50:00,43.78,43.78,43.74,43.77,20671.0,38.1253,38.1253,38.0905,38.1166,20671.0
2016-09-22 13:55:00,43.76,43.79,43.76,43.78,11020.0,38.1079,38.134,38.1079,38.1253,11020.0
2016-09-22 14:00:00,43.77,43.81,43.77,43.8,27609.0,38.1166,38.1514,38.1166,38.1427,27609.0
2016-09-22 14:05:00,43.81,43.83,43.8,43.83,46577.0,38.1514,38.1688,38.1427,38.1688,46577.0
2016-09-22 14:10:00,43.82,43.83,43.72,43.72,22526.0,38.1601,38.1688,38.0731,38.0731,22526.0
2016-09-22 14:15:00,43.72,43.76,43.72,43.73,23044.0,38.0731,38.1079,38.0731,38.0818,23044.0
2016-09-22 14:20:00,43.73,43.75,43.71,43.73,16520.0,38.0818,38.0992,38.0643,38.0818,16520.0
2016-09-22 14:25:00,43.73,43.75,43.72,43.73,20134.0,38.0818,38.0992,38.0731,38.0818,20134.0
2016-09-22 14:30:00,43.72,43.74,43.69,43.69,11432.0,38.0731,38.0905,38.0469,38.0469,11432.0
2016-09-22 14:35:00,43.68,43.72,43.67,43.72,43108.0,38.0382,38.0731,38.0295,38.0731,43108.0
2016-09-22 14:40:00,43.73,43.75,43.72,43.73,18119.0,38.0818,38.0992,38.0731,38.0818,18119.0
2016-09-22 14:45:00,43.73,43.75,43.72,43.75,12828.0,38.0818,38.0992,38.0731,38.0992,12828.0
2016-09-22 14:50:00,43.74,43.8,43.73,43.8,80544.0,38.0905,38.1427,38.0818,38.1427,80544.0
2016-09-22 14:55:00,43.8,43.82,43.79,43.8,89668.0,38.1427,38.1601,38.134,38.1427,89668.0
2016-09-22 15:00:00,43.8,43.83,43.79,43.83,96750.0,38.1427,38.1688,38.134,38.1688,96750.0
2016-09-22 15:05:00,43.83,43.84,43.81,43.82,19469.0,38.1688,38.1776,38.1514,38.1601,19469.0
2016-09-22 15:10:00,43.81,43.85,43.8,43.84,38070.0,38.1514,38.1863,38.1427,38.1776,38070.0
2016-09-22 15:15:00,43.83,43.84,43.81,43.83,24361.0,38.1688,38.1776,38.1514,38.1688,24361.0
2016-09-22 15:20:00,43.83,43.84,43.81,43.83,20705.0,38.1688,38.1776,38.1514,38.1688,20705.0
2016-09-22 15:25:00,43.83,43.85,43.83,43.84,19963.0,38.1688,38.1863,38.1688,38.1776,19963.0
2016-09-22 15:30:00,43.84,43.86,43.83,43.86,56355.0,38.1776,38.195,38.1688,38.195,56355.0
2016-09-22 15:35:00,43.85,43.88,43.85,43.86,140020.0,38.1863,38.2124,38.1863,38.195,140020.0
2016-09-22 15:40:00,43.87,43.87,43.85,43.87,55808.0,38.2037,38.2037,38.1863,38.2037,55808.0
2016-09-22 15:45:00,43.87,43.88,43.84,43.85,67035.0,38.2037,38.2124,38.1776,38.1863,67035.0
2016-09-22 15:50:00,43.85,43.86,43.82,43.85,63907.0,38.1863,38.195,38.1601,38.1863,63907.0
2016-09-22 15:55:00,43.85,43.85,43.81,43.82,173227.0,38.1863,38.1863,38.1514,38.1601,173227.0
2016-09-23 09:30:00,43.76,43.95,43.62,43.9,48817.0,38.1079,38.2734,37.986,38.2298,48817.0
2016-09-23 09:35:00,43.91,44.06,43.91,44.04,179138.0,38.2385,38.3691,38.2385,38.3517,179138.0
2016-09-23 09:40:00,44.04,44.04,43.89,43.89,66666.0,38.3517,38.3517,38.2211,38.2211,66666.0
2016-09-23 09:45:00,43.89,43.89,43.8,43.81,41587.0,38.2211,38.2211,38.1427,38.1514,41587.0
2016-09-23 09:50:00,43.81,43.85,43.78,43.84,64210.0,38.1514,38.1863,38.1253,38.1776,64210.0
2016-09-23 09:55:00,43.87,43.95,43.86,43.92,35837.0,38.2037,38.2734,38.195,38.2472,35837.0
2016-09-23 10:00:00,43.92,43.96,43.9,43.95,25644.0,38.2472,38.2821,38.2298,38.2734,25644.0
2016-09-23 10:05:00,43.94,43.94,43.88,43.91,32133.0,38.2646,38.2646,38.2124,38.2385,32133.0
2016-09-23 10:10:00,43.91,43.91,43.86,43.89,16852.0,38.2385,38.2385,38.195,38.2211,16852.0
2016-09-23 10:15:00,43.89,43.93,43.87,43.89,9571.0,38.2211,38.2559,38.2037,38.2211,9571.0
2016-09-23 10:20:00,43.89,43.99,43.88,43.97,19830.0,38.2211,38.3082,38.2124,38.2908,19830.0
2016-09-23 10:25:00,43.96,43.98,43.95,43.95,14877.0,38.2821,38.2995,38.2734,38.2734,14877.0
2016-09-23 10:30:00,43.96,43.99,43.93,43.93,10700.0,38.2821,38.3082,38.2559,38.2559,10700.0
2016-09-23 10:35:00,43.93,43.95,43.93,43.94,12357.0,38.2559,38.2734,38.2559,38.2646,12357.0
2016-09-23 10:40:00,43.93,43.99,43.93,43.99,27024.0,38.2559,38.3082,38.2559,38.3082,27024.0
2016-09-23 10:45:00,44.0,44.01,43.98,43.98,23521.0,38.3169,38.3256,38.2995,38.2995,23521.0
2016-09-23 10:50:00,43.97,43.97,43.95,43.96,9296.0,38.2908,38.2908,38.2734,38.2821,9296.0
2016-09-23 10:55:00,43.96,43.98,43.95,43.96,9941.0,38.2821,38.2995,38.2734,38.2821,9941.0
2016-09-23 11:00:00,43.96,43.99,43.94,43.99,20990.0,38.2821,38.3082,38.2646,38.3082,20990.0
2016-09-23 11:05:00,43.99,43.99,43.92,43.93,10348.0,38.3082,38.3082,38.2472,38.2559,10348.0
2016-09-23 11:10:00,43.92,43.92,43.89,43.91,14981.0,38.2472,38.2472,38.2211,38.2385,14981.0
2016-09-23 11:15:00,43.91,43.92,43.88,43.91,9582.0,38.2385,38.2472,38.2124,38.2385,9582.0
2016-09-23 11:20:00,43.91,43.92,43.89,43.91,14327.0,38.2385,38.2472,38.2211,38.2385,14327.0
2016-09-23 11:25:00,43.91,43.96,43.9,43.95,8719.0,38.2385,38.2821,38.2298,38.2734,8719.0
2016-09-23 11:30:00,43.96,44.0,43.96,43.99,12305.0,38.2821,38.3169,38.2821,38.3082,12305.0
2016-09-23 11:35:00,44.0,44.01,43.99,43.99,5009.0,38.3169,38.3256,38.3082,38.3082,5009.0
2016-09-23 11:40:00,43.99,43.99,43.97,43.98,7600.0,38.3082,38.3082,38.2908,38.2995,7600.0
2016-09-23 11:45:00,43.99,43.99,43.94,43.94,4938.0,38.3082,38.3082,38.2646,38.2646,4938.0
2016-09-23 11:50:00,43.94,43.95,43.91,43.95,14128.0,38.2646,38.2734,38.2385,38.2734,14128.0
2016-09-23 11:55:00,43.94,43.94,43.88,43.92,34285.0,38.2646,38.2646,38.2124,38.2472,34285.0
2016-09-23 12:00:00,43.92,43.94,43.89,43.94,11200.0,38.2472,38.2646,38.2211,38.2646,11200.0
2016-09-23 12:05:00,43.94,43.94,43.89,43.9,7717.0,38.2646,38.2646,38.2211,38.2298,7717.0
2016-09-23 12:10:00,43.9,43.95,43.9,43.93,10275.0,38.2298,38.2734,38.2298,38.2559,10275.0
2016-09-23 12:15:00,43.93,43.94,43.92,43.93,11029.0,38.2559,38.2646,38.2472,38.2559,11029.0
2016-09-23 12:20:00,43.93,43.94,43.92,43.93,13000.0,38.2559,38.2646,38.2472,38.2559,13000.0
2016-09-23 12:25:00,43.93,43.93,43.91,43.92,7910.0,38.2559,38.2559,38.2385,38.2472,7910.0
2016-09-23 12:30:00,43.92,43.92,43.88,43.89,8542.0,38.2472,38.2472,38.2124,38.2211,8542.0
2016-09-23 12:35:00,43.89,43.89,43.85,43.87,18352.0,38.2211,38.2211,38.1863,38.2037,18352.0
2016-09-23 12:40:00,43.87,43.87,43.85,43.85,5300.0,38.2037,38.2037,38.1863,38.1863,5300.0
2016-09-23 12:45:00,43.84,43.85,43.83,43.83,11120.0,38.1776,38.1863,38.1688,38.1688,11120.0
2016-09-23 12:50:00,43.83,43.89,43.83,43.88,42912.0,38.1688,38.2211,38.1688,38.2124,42912.0
2016-09-23 12:55:00,43.87,43.89,43.87,43.88,3599.0,38.2037,38.2211,38.2037,38.2124,3599.0
2016-09-23 13:00:00,43.87,43.88,43.85,43.87,6800.0,38.2037,38.2124,38.1863,38.2037,6800.0
2016-09-23 13:05:00,43.86,43.87,43.84,43.85,4057.0,38.195,38.2037,38.1776,38.1863,4057.0
2016-09-23 13:10:00,43.85,43.85,43.84,43.85,143777.0,38.1863,38.1863,38.1776,38.1863,143777.0
2016-09-23 13:15:00,43.86,43.88,43.85,43.87,89629.0,38.195,38.2124,38.1863,38.2037,89629.0
2016-09-23 13:20:00,43.87,43.9,43.86,43.89,27432.0,38.2037,38.2298,38.195,38.2211,27432.0
2016-09-23 13:25:00,43.9,43.93,43.89,43.92,15300.0,38.2298,38.2559,38.2211,38.2472,15300.0
2016-09-23 13:30:00,43.92,43.92,43.9,43.9,11463.0,38.2472,38.2472,38.2298,38.2298,11463.0
2016-09-23 13:35:00,43.9,43.9,43.89,43.89,3600.0,38.2298,38.2298,38.2211,38.2211,3600.0
2016-09-23 13:40:00,43.89,43.9,43.87,43.89,16113.0,38.2211,38.2298,38.2037,38.2211,16113.0
2016-09-23 13:45:00,43.89,43.89,43.87,43.87,9943.0,38.2211,38.2211,38.2037,38.2037,9943.0
2016-09-23 13:50:00,43.87,43.88,43.84,43.88,24688.0,38.2037,38.2124,38.1776,38.2124,24688.0
2016-09-23 13:55:00,43.87,43.89,43.85,43.85,8398.0,38.2037,38.2211,38.1863,38.1863,8398.0
2016-09-23 14:00:00,43.85,43.88,43.85,43.87,7723.0,38.1863,38.2124,38.1863,38.2037,7723.0
2016-09-23 14:05:00,43.87,43.89,43.87,43.88,10753.0,38.2037,38.2211,38.2037,38.2124,10753.0
2016-09-23 14:10:00,43.88,43.88,43.85,43.85,4352.0,38.2124,38.2124,38.1863,38.1863,4352.0
2016-09-23 14:15:00,43.85,43.86,43.84,43.85,6246.0,38.1863,38.195,38.1776,38.1863,6246.0
2016-09-23 14:20:00,43.86,43.86,43.83,43.84,7888.0,38.195,38.195,38.1688,38.1776,7888.0
2016-09-23 14:25:00,43.85,43.86,43.83,43.84,10426.0,38.1863,38.195,38.1688,38.1776,10426.0
2016-09-23 14:30:00,43.84,43.89,43.83,43.88,25540.0,38.1776,38.2211,38.1688,38.2124,25540.0
2016-09-23 14:35:00,43.87,43.87,43.84,43.84,12800.0,38.2037,38.2037,38.1776,38.1776,12800.0
2016-09-23 14:40:00,43.83,43.84,43.82,43.84,23066.0,38.1688,38.1776,38.1601,38.1776,23066.0
2016-09-23 14:45:00,43.85,43.85,43.83,43.84,20536.0,38.1863,38.1863,38.1688,38.1776,20536.0
2016-09-23 14:50:00,43.83,43.85,43.82,43.85,29761.0,38.1688,38.1863,38.1601,38.1863,29761.0
2016-09-23 14:55:00,43.85,43.86,43.83,43.84,18000.0,38.1863,38.195,38.1688,38.1776,18000.0
2016-09-23 15:00:00,43.84,43.85,43.83,43.84,24124.0,38.1776,38.1863,38.1688,38.1776,24124.0
2016-09-23 15:05:00,43.84,43.87,43.84,43.84,11781.0,38.1776,38.2037,38.1776,38.1776,11781.0
2016-09-23 15:10:00,43.83,43.84,43.81,43.82,17988.0,38.1688,38.1776,38.1514,38.1601,17988.0
2016-09-23 15:15:00,43.82,43.83,43.8,43.81,24234.0,38.1601,38.1688,38.1427,38.1514,24234.0
2016-09-23 15:20:00,43.82,43.82,43.78,43.8,43027.0,38.1601,38.1601,38.1253,38.1427,43027.0
2016-09-23 15:25:00,43.8,43.82,43.8,43.82,15803.0,38.1427,38.1601,38.1427,38.1601,15803.0
2016-09-23 15:30:00,43.83,43.86,43.82,43.84,29840.0,38.1688,38.195,38.1601,38.1776,29840.0
2016-09-23 15:35:00,43.84,43.84,43.79,43.8,36909.0,38.1776,38.1776,38.134,38.1427,36909.0
2016-09-23 15:40:00,43.79,43.81,43.78,43.8,20056.0,38.134,38.1514,38.1253,38.1427,20056.0
2016-09-23 15:45:00,43.8,43.81,43.78,43.8,36848.0,38.1427,38.1514,38.1253,38.1427,36848.0
2016-09-23 15:50:00,43.79,43.83,43.79,43.82,43536.0,38.134,38.1688,38.134,38.1601,43536.0
2016-09-23 15:55:00,43.82,43.83,43.78,43.78,163972.0,38.1601,38.1688,38.1253,38.1253,163972.0
2016-09-26 09:30:00,43.65,43.88,43.55,43.64,89596.0,38.0121,38.2124,37.925,38.0034,89596.0
2016-09-26 09:35:00,43.64,43.64,43.49,43.49,13023.0,38.0034,38.0034,37.8728,37.8728,13023.0
2016-09-26 09:40:00,43.5,43.51,43.45,43.51,16624.0,37.8815,37.8902,37.8379,37.8902,16624.0
2016-09-26 09:45:00,43.5,43.59,43.48,43.53,19252.0,37.8815,37.9598,37.8641,37.9076,19252.0
2016-09-26 09:50:00,43.52,43.53,43.49,43.51,9405.0,37.8989,37.9076,37.8728,37.8902,9405.0
2016-09-26 09:55:00,43.52,43.52,43.45,43.48,31016.0,37.8989,37.8989,37.8379,37.8641,31016.0
2016-09-26 10:00:00,43.48,43.56,43.47,43.54,18340.0,37.8641,37.9337,37.8553,37.9163,18340.0
2016-09-26 10:05:00,43.54,43.57,43.52,43.52,11314.0,37.9163,37.9424,37.8989,37.8989,11314.0
2016-09-26 10:10:00,43.53,43.62,43.53,43.61,15069.0,37.9076,37.986,37.9076,37.9773,15069.0
2016-09-26 10:15:00,43.62,43.64,43.58,43.6,13100.0,37.986,38.0034,37.9511,37.9686,13100.0
2016-09-26 10:20:00,43.59,43.59,43.56,43.58,24170.0,37.9598,37.9598,37.9337,37.9511,24170.0
2016-09-26 10:25:00,43.58,43.59,43.56,43.57,17460.0,37.9511,37.9598,37.9337,37.9424,17460.0
2016-09-26 10:30:00,43.56,43.6,43.54,43.6,12991.0,37.9337,37.9686,37.9163,37.9686,12991.0
2016-09-26 10:35:00,43.59,43.64,43.58,43.59,17562.0,37.9598,38.0034,37.9511,37.9598,17562.0
2016-09-26 10:40:00,43.58,43.61,43.56,43.59,7797.0,37.9511,37.9773,37.9337,37.9598,7797.0
2016-09-26 10:45:00,43.59,43.59,43.54,43.55,13895.0,37.9598,37.9598,37.9163,37.925,13895.0
2016-09-26 10:50:00,43.56,43.57,43.51,43.53,9402.0,37.9337,37.9424,37.8902,37.9076,9402.0
2016-09-26 10:55:00,43.53,43.53,43.49,43.5,32895.0,37.9076,37.9076,37.8728,37.8815,32895.0
2016-09-26 11:00:00,43.49,43.51,43.45,43.46,13280.0,37.8728,37.8902,37.8379,37.8466,13280.0
2016-09-26 11:05:00,43.46,43.5,43.46,43.47,24871.0,37.8466,37.8815,37.8466,37.8553,24871.0
2016-09-26 11:10:00,43.48,43.49,43.44,43.44,14406.0,37.8641,37.8728,37.8292,37.8292,14406.0
2016-09-26 11:15:00,43.45,43.47,43.44,43.46,35519.0,37.8379,37.8553,37.8292,37.8466,35519.0
2016-09-26 11:20:00,43.47,43.49,43.41,43.42,31160.0,37.8553,37.8728,37.8031,37.8118,31160.0
2016-09-26 11:25:00,43.43,43.43,43.4,43.42,14024.0,37.8205,37.8205,37.7944,37.8118,14024.0
2016-09-26 11:30:00,43.42,43.42,43.37,43.38,14049.0,37.8118,37.8118,37.7683,37.777,14049.0
2016-09-26 11:35:00,43.39,43.41,43.38,43.38,8576.0,37.7857,37.8031,37.777,37.777,8576.0
2016-09-26 11:40:00,43.38,43.38,43.35,43.36,18006.0,37.777,37.777,37.7508,37.7596,18006.0
2016-09-26 11:45:00,43.35,43.36,43.34,43.34,16317.0,37.7508,37.7596,37.7421,37.7421,16317.0
2016-09-26 11:50:00,43.34,43.37,43.33,43.37,10917.0,37.7421,37.7683,37.7334,37.7683,10917.0
2016-09-26 11:55:00,43.37,43.4,43.36,43.39,11940.0,37.7683,37.7944,37.7596,37.7857,11940.0
2016-09-26 12:00:00,43.39,43.4,43.37,43.38,18284.0,37.7857,37.7944,37.7683,37.777,18284.0
2016-09-26 12:05:00,43.38,43.41,43.37,43.4,18894.0,37.777,37.8031,37.7683,37.7944,18894.0
2016-09-26 12:10:00,43.4,43.44,43.39,43.43,6100.0,37.7944,37.8292,37.7857,37.8205,6100.0
2016-09-26 12:15:00,43.43,43.45,43.42,43.42,17186.0,37.8205,37.8379,37.8118,37.8118,17186.0
2016-09-26 12:20:00,43.43,43.46,43.42,43.46,17220.0,37.8205,37.8466,37.8118,37.8466,17220.0
2016-09-26 12:25:00,43.46,43.46,43.41,43.43,10668.0,37.8466,37.8466,37.8031,37.8205,10668.0
2016-09-26 12:30:00,43.43,43.46,43.42,43.45,14587.0,37.8205,37.8466,37.8118,37.8379,14587.0
2016-09-26 12:35:00,43.44,43.44,43.39,43.4,12747.0,37.8292,37.8292,37.7857,37.7944,12747.0
2016-09-26 12:40:00,43.4,43.43,43.39,43.43,11333.0,37.7944,37.8205,37.7857,37.8205,11333.0
2016-09-26 12:45:00,43.44,43.45,43.43,43.45,13400.0,37.8292,37.8379,37.8205,37.8379,13400.0
2016-09-26 12:50:00,43.45,43.46,43.44,43.44,12100.0,37.8379,37.8466,37.8292,37.8292,12100.0
2016-09-26 12:55:00,43.45,43.46,43.44,43.44,9458.0,37.8379,37.8466,37.8292,37.8292,9458.0
2016-09-26 13:00:00,43.44,43.44,43.44,43.44,13220.0,37.8292,37.8292,37.8292,37.8292,13220.0
2016-09-26 13:05:00,43.44,43.44,43.41,43.42,11476.0,37.8292,37.8292,37.8031,37.8118,11476.0
2016-09-26 13:10:00,43.42,43.43,43.41,43.42,9318.0,37.8118,37.8205,37.8031,37.8118,9318.0
2016-09-26 13:15:00,43.42,43.43,43.41,43.41,5756.0,37.8118,37.8205,37.8031,37.8031,5756.0
2016-09-26 13:20:00,43.41,43.43,43.39,43.39,15270.0,37.8031,37.8205,37.7857,37.7857,15270.0
2016-09-26 13:25:00,43.39,43.4,43.38,43.39,5351.0,37.7857,37.7944,37.777,37.7857,5351.0
2016-09-26 13:30:00,43.39,43.41,43.38,43.4,15741.0,37.7857,37.8031,37.777,37.7944,15741.0
2016-09-26 13:35:00,43.4,43.4,43.35,43.36,15684.0,37.7944,37.7944,37.7508,37.7596,15684.0
2016-09-26 13:40:00,43.36,43.37,43.32,43.33,25460.0,37.7596,37.7683,37.7247,37.7334,25460.0
2016-09-26 13:45:00,43.32,43.39,43.32,43.39,5913.0,37.7247,37.7857,37.7247,37.7857,5913.0
2016-09-26 13:50:00,43.39,43.4,43.38,43.4,11509.0,37.7857,37.7944,37.777,37.7944,11509.0
2016-09-26 13:55:00,43.39,43.4,43.37,43.39,8590.0,37.7857,37.7944,37.7683,37.7857,8590.0
2016-09-26 14:00:00,43.39,43.41,43.38,43.4,19466.0,37.7857,37.8031,37.777,37.7944,19466.0
2016-09-26 14:05:00,43.41,43.43,43.39,43.42,13570.0,37.8031,37.8205,37.7857,37.8118,13570.0
2016-09-26 14:10:00,43.41,43.41,43.39,43.4,11177.0,37.8031,37.8031,37.7857,37.7944,11177.0
2016-09-26 14:15:00,43.4,43.45,43.39,43.43,21231.0,37.7944,37.8379,37.7857,37.8205,21231.0
2016-09-26 14:20:00,43.43,43.45,43.41,43.44,14877.0,37.8205,37.8379,37.8031,37.8292,14877.0
2016-09-26 14:25:00,43.45,43.45,43.42,43.45,8580.0,37.8379,37.8379,37.8118,37.8379,8580.0
2016-09-26 14:30:00,43.44,43.45,43.43,43.44,11300.0,37.8292,37.8379,37.8205,37.8292,11300.0
2016-09-26 14:35:00,43.43,43.44,43.4,43.4,14034.0,37.8205,37.8292,37.7944,37.7944,14034.0
2016-09-26 14:40:00,43.4,43.41,43.39,43.4,8812.0,37.7944,37.8031,37.7857,37.7944,8812.0
2016-09-26 14:45:00,43.4,43.43,43.39,43.43,20162.0,37.7944,37.8205,37.7857,37.8205,20162.0
2016-09-26 14:50:00,43.43,43.43,43.42,43.43,15936.0,37.8205,37.8205,37.8118,37.8205,15936.0
2016-09-26 14:55:00,43.43,43.43,43.41,43.42,9000.0,37.8205,37.8205,37.8031,37.8118,9000.0
2016-09-26 15:00:00,43.41,43.42,43.38,43.38,15392.0,37.8031,37.8118,37.777,37.777,15392.0
2016-09-26 15:05:00,43.37,43.42,43.37,43.41,19624.0,37.7683,37.8118,37.7683,37.8031,19624.0
2016-09-26 15:10:00,43.4,43.42,43.39,43.41,13203.0,37.7944,37.8118,37.7857,37.8031,13203.0
2016-09-26 15:15:00,43.4,43.41,43.38,43.39,20883.0,37.7944,37.8031,37.777,37.7857,20883.0
2016-09-26 15:20:00,43.39,43.4,43.38,43.39,24633.0,37.7857,37.7944,37.777,37.7857,24633.0
2016-09-26 15:25:00,43.39,43.42,43.39,43.42,14839.0,37.7857,37.8118,37.7857,37.8118,14839.0
2016-09-26 15:30:00,43.42,43.43,43.41,43.41,34980.0,37.8118,37.8205,37.8031,37.8031,34980.0
2016-09-26 15:35:00,43.42,43.42,43.37,43.39,36661.0,37.8118,37.8118,37.7683,37.7857,36661.0
2016-09-26 15:40:00,43.39,43.39,43.35,43.36,27420.0,37.7857,37.7857,37.7508,37.7596,27420.0
2016-09-26 15:45:00,43.35,43.37,43.34,43.35,93251.0,37.7508,37.7683,37.7421,37.7508,93251.0
2016-09-26 15:50:00,43.35,43.35,43.32,43.33,139182.0,37.7508,37.7508,37.7247,37.7334,139182.0
2016-09-26 15:55:00,43.33,43.34,43.3,43.32,159645.0,37.7334,37.7421,37.7073,37.7247,159645.0
2016-09-27 09:30:00,43.39,43.44,43.34,43.43,48355.0,37.7857,37.8292,37.7421,37.8205,48355.0
2016-09-27 09:35:00,43.43,43.55,43.43,43.55,41033.0,37.8205,37.925,37.8205,37.925,41033.0
2016-09-27 09:40:00,43.56,43.57,43.46,43.46,35499.0,37.9337,37.9424,37.8466,37.8466,35499.0
2016-09-27 09:45:00,43.44,43.56,43.42,43.56,65083.0,37.8292,37.9337,37.8118,37.9337,65083.0
2016-09-27 09:50:00,43.56,43.59,43.51,43.56,17373.0,37.9337,37.9598,37.8902,37.9337,17373.0
2016-09-27 09:55:00,43.56,43.66,43.55,43.65,18970.0,37.9337,38.0208,37.925,38.0121,18970.0
2016-09-27 10:00:00,43.66,43.76,43.65,43.75,324478.0,38.0208,38.1079,38.0121,38.0992,324478.0
2016-09-27 10:05:00,43.75,43.76,43.71,43.71,70642.0,38.0992,38.1079,38.0643,38.0643,70642.0
2016-09-27 10:10:00,43.71,43.73,43.64,43.68,45317.0,38.0643,38.0818,38.0034,38.0382,45317.0
2016-09-27 10:15:00,43.69,43.73,43.68,43.68,53647.0,38.0469,38.0818,38.0382,38.0382,53647.0
2016-09-27 10:20:00,43.68,43.71,43.67,43.69,12693.0,38.0382,38.0643,38.0295,38.0469,12693.0
2016-09-27 10:25:00,43.69,43.72,43.67,43.68,13098.0,38.0469,38.0731,38.0295,38.0382,13098.0
2016-09-27 10:30:00,43.68,43.69,43.62,43.62,22100.0,38.0382,38.0469,37.986,37.986,22100.0
2016-09-27 10:35:00,43.61,43.63,43.59,43.6,24613.0,37.9773,37.9947,37.9598,37.9686,24613.0
2016-09-27 10:40:00,43.59,43.59,43.57,43.57,13388.0,37.9598,37.9598,37.9424,37.9424,13388.0
2016-09-27 10:45:00,43.57,43.58,43.54,43.54,159253.0,37.9424,37.9511,37.9163,37.9163,159253.0
2016-09-27 10:50:00,43.54,43.58,43.54,43.54,7803.0,37.9163,37.9511,37.9163,37.9163,7803.0
2016-09-27 10:55:00,43.54,43.55,43.48,43.48,94765.0,37.9163,37.925,37.8641,37.8641,94765.0
2016-09-27 11:00:00,43.49,43.55,43.49,43.52,84546.0,37.8728,37.925,37.8728,37.8989,84546.0
2016-09-27 11:05:00,43.52,43.52,43.49,43.52,12590.0,37.8989,37.8989,37.8728,37.8989,12590.0
2016-09-27 11:10:00,43.53,43.55,43.52,43.53,3035.0,37.9076,37.925,37.8989,37.9076,3035.0
2016-09-27 11:15:00,43.52,43.53,43.51,43.53,5136.0,37.8989,37.9076,37.8902,37.9076,5136.0
2016-09-27 11:20:00,43.53,43.57,43.53,43.57,29881.0,37.9076,37.9424,37.9076,37.9424,29881.0
2016-09-27 11:25:00,43.58,43.6,43.54,43.59,23383.0,37.9511,37.9686,37.9163,37.9598,23383.0
2016-09-27 11:30:00,43.59,43.6,43.57,43.58,10651.0,37.9598,37.9686,37.9424,37.9511,10651.0
2016-09-27 11:35:00,43.57,43.61,43.57,43.61,32818.0,37.9424,37.9773,37.9424,37.9773,32818.0
2016-09-27 11:40:00,43.61,43.61,43.53,43.55,14500.0,37.9773,37.9773,37.9076,37.925,14500.0
2016-09-27 11:45:00,43.55,43.58,43.54,43.54,19567.0,37.925,37.9511,37.9163,37.9163,19567.0
2016-09-27 11:50:00,43.52,43.54,43.51,43.54,10411.0,37.8989,37.9163,37.8902,37.9163,10411.0
2016-09-27 11:55:00,43.53,43.56,43.53,43.53,97317.0,37.9076,37.9337,37.9076,37.9076,97317.0
2016-09-27 12:00:00,43.53,43.54,43.52,43.52,8697.0,37.9076,37.9163,37.8989,37.8989,8697.0
2016-09-27 12:05:00,43.52,43.55,43.52,43.53,16490.0,37.8989,37.925,37.8989,37.9076,16490.0
2016-09-27 12:10:00,43.52,43.54,43.5,43.51,10057.0,37.8989,37.9163,37.8815,37.8902,10057.0
2016-09-27 12:15:00,43.51,43.56,43.5,43.55,3438.0,37.8902,37.9337,37.8815,37.925,3438.0
2016-09-27 12:20:00,43.56,43.62,43.54,43.59,42317.0,37.9337,37.986,37.9163,37.9598,42317.0
2016-09-27 12:25:00,43.6,43.64,43.57,43.58,113004.0,37.9686,38.0034,37.9424,37.9511,113004.0
2016-09-27 12:30:00,43.58,43.59,43.57,43.58,41343.0,37.9511,37.9598,37.9424,37.9511,41343.0
2016-09-27 12:35:00,43.58,43.58,43.52,43.54,58217.0,37.9511,37.9511,37.8989,37.9163,58217.0
2016-09-27 12:40:00,43.54,43.55,43.53,43.53,3768.0,37.9163,37.925,37.9076,37.9076,3768.0
2016-09-27 12:45:00,43.53,43.53,43.51,43.51,8500.0,37.9076,37.9076,37.8902,37.8902,8500.0
2016-09-27 12:50:00,43.49,43.5,43.46,43.5,72667.0,37.8728,37.8815,37.8466,37.8815,72667.0
2016-09-27 12:55:00,43.5,43.51,43.48,43.49,6416.0,37.8815,37.8902,37.8641,37.8728,6416.0
2016-09-27 13:00:00,43.5,43.52,43.49,43.49,6900.0,37.8815,37.8989,37.8728,37.8728,6900.0
2016-09-27 13:05:00,43.49,43.49,43.47,43.47,3996.0,37.8728,37.8728,37.8553,37.8553,3996.0
2016-09-27 13:10:00,43.48,43.49,43.47,43.48,4800.0,37.8641,37.8728,37.8553,37.8641,4800.0
2016-09-27 13:15:00,43.48,43.5,43.47,43.48,13193.0,37.8641,37.8815,37.8553,37.8641,13193.0
2016-09-27 13:20:00,43.49,43.51,43.49,43.51,11659.0,37.8728,37.8902,37.8728,37.8902,11659.0
2016-09-27 13:25:00,43.5,43.51,43.49,43.5,6555.0,37.8815,37.8902,37.8728,37.8815,6555.0
2016-09-27 13:30:00,43.51,43.55,43.51,43.52,7700.0,37.8902,37.925,37.8902,37.8989,7700.0
2016-09-27 13:35:00,43.52,43.52,43.49,43.5,31764.0,37.8989,37.8989,37.8728,37.8815,31764.0
2016-09-27 13:40:00,43.5,43.52,43.49,43.52,5538.0,37.8815,37.8989,37.8728,37.8989,5538.0
2016-09-27 13:45:00,43.52,43.53,43.51,43.51,3175.0,37.8989,37.9076,37.8902,37.8902,3175.0
2016-09-27 13:50:00,43.5,43.54,43.5,43.52,24650.0,37.8815,37.9163,37.8815,37.8989,24650.0
2016-09-27 13:55:00,43.52,43.53,43.5,43.52,16900.0,37.8989,37.9076,37.8815,37.8989,16900.0
2016-09-27 14:00:00,43.52,43.52,43.51,43.51,8299.0,37.8989,37.8989,37.8902,37.8902,8299.0
2016-09-27 14:05:00,43.52,43.52,43.5,43.51,5191.0,37.8989,37.8989,37.8815,37.8902,5191.0
2016-09-27 14:10:00,43.51,43.54,43.51,43.52,13714.0,37.8902,37.9163,37.8902,37.8989,13714.0
2016-09-27 14:15:00,43.52,43.55,43.51,43.54,24737.0,37.8989,37.925,37.8902,37.9163,24737.0
2016-09-27 14:20:00,43.55,43.55,43.54,43.54,5080.0,37.925,37.925,37.9163,37.9163,5080.0
2016-09-27 14:25:00,43.54,43.57,43.54,43.56,15210.0,37.9163,37.9424,37.9163,37.9337,15210.0
2016-09-27 14:30:00,43.55,43.57,43.55,43.56,7175.0,37.925,37.9424,37.925,37.9337,7175.0
2016-09-27 14:35:00,43.57,43.58,43.54,43.54,7317.0,37.9424,37.9511,37.9163,37.9163,7317.0
2016-09-27 14:40:00,43.55,43.55,43.53,43.53,3100.0,37.925,37.925,37.9076,37.9076,3100.0
2016-09-27 14:45:00,43.54,43.55,43.52,43.52,10600.0,37.9163,37.925,37.8989,37.8989,10600.0
2016-09-27 14:50:00,43.52,43.54,43.5,43.54,16499.0,37.8989,37.9163,37.8815,37.9163,16499.0
2016-09-27 14:55:00,43.54,43.54,43.52,43.52,15674.0,37.9163,37.9163,37.8989,37.8989,15674.0
2016-09-27 15:00:00,43.53,43.54,43.53,43.54,4900.0,37.9076,37.9163,37.9076,37.9163,4900.0
2016-09-27 15:05:00,43.55,43.56,43.54,43.54,5650.0,37.925,37.9337,37.9163,37.9163,5650.0
2016-09-27 15:10:00,43.54,43.54,43.53,43.53,3320.0,37.9163,37.9163,37.9076,37.9076,3320.0
2016-09-27 15:15:00,43.53,43.55,43.52,43.54,5300.0,37.9076,37.925,37.8989,37.9163,5300.0
2016-09-27 15:20:00,43.55,43.55,43.5,43.5,11581.0,37.925,37.925,37.8815,37.8815,11581.0
2016-09-27 15:25:00,43.51,43.52,43.49,43.5,21299.0,37.8902,37.8989,37.8728,37.8815,21299.0
2016-09-27 15:30:00,43.51,43.51,43.48,43.5,26903.0,37.8902,37.8902,37.8641,37.8815,26903.0
2016-09-27 15:35:00,43.5,43.53,43.49,43.53,33525.0,37.8815,37.9076,37.8728,37.9076,33525.0
2016-09-27 15:40:00,43.53,43.54,43.52,43.54,15565.0,37.9076,37.9163,37.8989,37.9163,15565.0
2016-09-27 15:45:00,43.54,43.55,43.52,43.54,61814.0,37.9163,37.925,37.8989,37.9163,61814.0
2016-09-27 15:50:00,43.54,43.57,43.53,43.57,48472.0,37.9163,37.9424,37.9076,37.9424,48472.0
2016-09-27 15:55:00,43.56,43.58,43.55,43.57,161154.0,37.9337,37.9511,37.925,37.9424,161154.0
2016-09-28 09:30:00,43.56,43.64,43.53,43.58,69097.0,37.9337,38.0034,37.9076,37.9511,69097.0
2016-09-28 09:35:00,43.57,43.58,43.51,43.52,52460.0,37.9424,37.9511,37.8902,37.8989,52460.0
2016-09-28 09:40:00,43.55,43.55,43.48,43.55,44128.0,37.925,37.925,37.8641,37.925,44128.0
2016-09-28 09:45:00,43.56,43.61,43.56,43.58,37930.0,37.9337,37.9773,37.9337,37.9511,37930.0
2016-09-28 09:50:00,43.58,43.59,43.55,43.56,19092.0,37.9511,37.9598,37.925,37.9337,19092.0
2016-09-28 09:55:00,43.55,43.6,43.54,43.6,35029.0,37.925,37.9686,37.9163,37.9686,35029.0
2016-09-28 10:00:00,43.61,43.67,43.58,43.62,138085.0,37.9773,38.0295,37.9511,37.986,138085.0
2016-09-28 10:05:00,43.62,43.63,43.59,43.62,22809.0,37.986,37.9947,37.9598,37.986,22809.0
2016-09-28 10:10:00,43.61,43.65,43.56,43.6,50257.0,37.9773,38.0121,37.9337,37.9686,50257.0
2016-09-28 10:15:00,43.61,43.62,43.57,43.57,79129.0,37.9773,37.986,37.9424,37.9424,79129.0
2016-09-28 10:20:00,43.57,43.58,43.5,43.5,120144.0,37.9424,37.9511,37.8815,37.8815,120144.0
2016-09-28 10:25:00,43.5,43.52,43.49,43.51,14335.0,37.8815,37.8989,37.8728,37.8902,14335.0
2016-09-28 10:30:00,43.51,43.53,43.4,43.4,169731.0,37.8902,37.9076,37.7944,37.7944,169731.0
2016-09-28 10:35:00,43.4,43.42,43.35,43.38,26723.0,37.7944,37.8118,37.7508,37.777,26723.0
2016-09-28 10:40:00,43.37,43.38,43.36,43.38,8252.0,37.7683,37.777,37.7596,37.777,8252.0
2016-09-28 10:45:00,43.37,43.37,43.31,43.31,20519.0,37.7683,37.7683,37.716,37.716,20519.0
2016-09-28 10:50:00,43.31,43.34,43.29,43.34,34501.0,37.716,37.7421,37.6986,37.7421,34501.0
2016-09-28 10:55:00,43.33,43.36,43.3,43.3,55739.0,37.7334,37.7596,37.7073,37.7073,55739.0
2016-09-28 11:00:00,43.3,43.3,43.18,43.18,188523.0,37.7073,37.7073,37.6028,37.6028,188523.0
2016-09-28 11:05:00,43.18,43.21,43.17,43.18,56795.0,37.6028,37.6289,37.5941,37.6028,56795.0
2016-09-28 11:10:00,43.19,43.22,43.14,43.21,41447.0,37.6115,37.6376,37.568,37.6289,41447.0
2016-09-28 11:15:00,43.21,43.25,43.19,43.25,19833.0,37.6289,37.6638,37.6115,37.6638,19833.0
2016-09-28 11:20:00,43.25,43.26,43.2,43.22,24434.0,37.6638,37.6725,37.6202,37.6376,24434.0
2016-09-28 11:25:00,43.22,43.23,43.17,43.19,26734.0,37.6376,37.6463,37.5941,37.6115,26734.0
2016-09-28 11:30:00,43.19,43.19,43.11,43.14,71603.0,37.6115,37.6115,37.5418,37.568,71603.0
2016-09-28 11:35:00,43.14,43.16,43.14,43.15,8580.0,37.568,37.5854,37.568,37.5767,8580.0
2016-09-28 11:40:00,43.15,43.19,43.15,43.15,52011.0,37.5767,37.6115,37.5767,37.5767,52011.0
2016-09-28 11:45:00,43.16,43.2,43.15,43.19,18486.0,37.5854,37.6202,37.5767,37.6115,18486.0
2016-09-28 11:50:00,43.18,43.2,43.17,43.2,12459.0,37.6028,37.6202,37.5941,37.6202,12459.0
2016-09-28 11:55:00,43.2,43.21,43.17,43.19,33607.0,37.6202,37.6289,37.5941,37.6115,33607.0
2016-09-28 12:00:00,43.19,43.19,43.13,43.14,73439.0,37.6115,37.6115,37.5593,37.568,73439.0
2016-09-28 12:05:00,43.14,43.17,43.13,43.16,33076.0,37.568,37.5941,37.5593,37.5854,33076.0
2016-09-28 12:10:00,43.16,43.22,43.15,43.22,22282.0,37.5854,37.6376,37.5767,37.6376,22282.0
2016-09-28 12:15:00,43.22,43.22,43.19,43.19,37636.0,37.6376,37.6376,37.6115,37.6115,37636.0
2016-09-28 12:20:00,43.19,43.2,43.17,43.19,25564.0,37.6115,37.6202,37.5941,37.6115,25564.0
2016-09-28 12:25:00,43.19,43.19,43.16,43.17,21316.0,37.6115,37.6115,37.5854,37.5941,21316.0
2016-09-28 12:30:00,43.17,43.18,43.15,43.15,10275.0,37.5941,37.6028,37.5767,37.5767,10275.0
2016-09-28 12:35:00,43.14,43.19,43.14,43.18,48100.0,37.568,37.6115,37.568,37.6028,48100.0
2016-09-28 12:40:00,43.18,43.19,43.15,43.18,73519.0,37.6028,37.6115,37.5767,37.6028,73519.0
2016-09-28 12:45:00,43.18,43.21,43.16,43.17,23407.0,37.6028,37.6289,37.5854,37.5941,23407.0
2016-09-28 12:50:00,43.17,43.18,43.16,43.17,5473.0,37.5941,37.6028,37.5854,37.5941,5473.0
2016-09-28 12:55:00,43.17,43.17,43.14,43.14,37411.0,37.5941,37.5941,37.568,37.568,37411.0
2016-09-28 13:00:00,43.14,43.14,43.09,43.09,13100.0,37.568,37.568,37.5244,37.5244,13100.0
2016-09-28 13:05:00,43.1,43.1,43.07,43.09,18521.0,37.5331,37.5331,37.507,37.5244,18521.0
2016-09-28 13:10:00,43.08,43.1,43.07,43.08,48367.0,37.5157,37.5331,37.507,37.5157,48367.0
2016-09-28 13:15:00,43.07,43.11,43.07,43.1,11540.0,37.507,37.5418,37.507,37.5331,11540.0
2016-09-28 13:20:00,43.09,43.12,43.09,43.11,46359.0,37.5244,37.5506,37.5244,37.5418,46359.0
2016-09-28 13:25:00,43.11,43.15,43.1,43.15,10947.0,37.5418,37.5767,37.5331,37.5767,10947.0
2016-09-28 13:30:00,43.15,43.19,43.14,43.19,21196.0,37.5767,37.6115,37.568,37.6115,21196.0
2016-09-28 13:35:00,43.19,43.2,43.18,43.18,14387.0,37.6115,37.6202,37.6028,37.6028,14387.0
2016-09-28 13:40:00,43.18,43.18,43.16,43.18,17293.0,37.6028,37.6028,37.5854,37.6028,17293.0
2016-09-28 13:45:00,43.18,43.21,43.17,43.18,24389.0,37.6028,37.6289,37.5941,37.6028,24389.0
2016-09-28 13:50:00,43.18,43.18,43.16,43.16,9198.0,37.6028,37.6028,37.5854,37.5854,9198.0
2016-09-28 13:55:00,43.17,43.19,43.16,43.18,38087.0,37.5941,37.6115,37.5854,37.6028,38087.0
2016-09-28 14:00:00,43.18,43.19,43.15,43.15,39554.0,37.6028,37.6115,37.5767,37.5767,39554.0
2016-09-28 14:05:00,43.15,43.18,43.15,43.17,23674.0,37.5767,37.6028,37.5767,37.5941,23674.0
2016-09-28 14:10:00,43.17,43.24,43.17,43.22,34151.0,37.5941,37.6551,37.5941,37.6376,34151.0
2016-09-28 14:15:00,43.23,43.24,43.21,43.22,18400.0,37.6463,37.6551,37.6289,37.6376,18400.0
2016-09-28 14:20:00,43.23,43.26,43.21,43.25,90813.0,37.6463,37.6725,37.6289,37.6638,90813.0
2016-09-28 14:25:00,43.25,43.32,43.24,43.26,135978.0,37.6638,37.7247,37.6551,37.6725,135978.0
2016-09-28 14:30:00,43.26,43.29,43.26,43.27,16957.0,37.6725,37.6986,37.6725,37.6812,16957.0
2016-09-28 14:35:00,43.28,43.28,43.23,43.26,30867.0,37.6899,37.6899,37.6463,37.6725,30867.0
2016-09-28 14:40:00,43.25,43.28,43.25,43.26,10698.0,37.6638,37.6899,37.6638,37.6725,10698.0
2016-09-28 14:45:00,43.27,43.3,43.26,43.29,18799.0,37.6812,37.7073,37.6725,37.6986,18799.0
2016-09-28 14:50:00,43.29,43.29,43.26,43.28,13919.0,37.6986,37.6986,37.6725,37.6899,13919.0
2016-09-28 14:55:00,43.28,43.28,43.25,43.26,7701.0,37.6899,37.6899,37.6638,37.6725,7701.0
2016-09-28 15:00:00,43.26,43.26,43.24,43.25,14276.0,37.6725,37.6725,37.6551,37.6638,14276.0
2016-09-28 15:05:00,43.26,43.26,43.22,43.23,42744.0,37.6725,37.6725,37.6376,37.6463,42744.0
2016-09-28 15:10:00,43.24,43.24,43.22,43.22,9720.0,37.6551,37.6551,37.6376,37.6376,9720.0
2016-09-28 15:15:00,43.23,43.24,43.22,43.22,14274.0,37.6463,37.6551,37.6376,37.6376,14274.0
2016-09-28 15:20:00,43.22,43.23,43.21,43.22,43940.0,37.6376,37.6463,37.6289,37.6376,43940.0
2016-09-28 15:25:00,43.22,43.23,43.19,43.19,23470.0,37.6376,37.6463,37.6115,37.6115,23470.0
2016-09-28 15:30:00,43.2,43.21,43.18,43.2,32630.0,37.6202,37.6289,37.6028,37.6202,32630.0
2016-09-28 15:35:00,43.2,43.23,43.19,43.23,23892.0,37.6202,37.6463,37.6115,37.6463,23892.0
2016-09-28 15:40:00,43.23,43.25,43.22,43.25,48260.0,37.6463,37.6638,37.6376,37.6638,48260.0
2016-09-28 15:45:00,43.25,43.28,43.24,43.27,68667.0,37.6638,37.6899,37.6551,37.6812,68667.0
2016-09-28 15:50:00,43.28,43.28,43.27,43.28,59332.0,37.6899,37.6899,37.6812,37.6899,59332.0
2016-09-28 15:55:00,43.28,43.34,43.27,43.31,212497.0,37.6899,37.7421,37.6812,37.716,212497.0
2016-09-29 09:30:00,43.32,43.42,43.16,43.26,28212.0,37.7247,37.8118,37.5854,37.6725,28212.0
2016-09-29 09:35:00,43.25,43.33,43.25,43.28,59929.0,37.6638,37.7334,37.6638,37.6899,59929.0
2016-09-29 09:40:00,43.28,43.38,43.26,43.33,21805.0,37.6899,37.777,37.6725,37.7334,21805.0
2016-09-29 09:45:00,43.33,43.34,43.29,43.29,16158.0,37.7334,37.7421,37.6986,37.6986,16158.0
2016-09-29 09:50:00,43.29,43.32,43.28,43.28,13512.0,37.6986,37.7247,37.6899,37.6899,13512.0
2016-09-29 09:55:00,43.29,43.31,43.26,43.3,48013.0,37.6986,37.716,37.6725,37.7073,48013.0
2016-09-29 10:00:00,43.28,43.38,43.28,43.31,33775.0,37.6899,37.777,37.6899,37.716,33775.0
2016-09-29 10:05:00,43.32,43.32,43.21,43.23,38146.0,37.7247,37.7247,37.6289,37.6463,38146.0
2016-09-29 10:10:00,43.24,43.27,43.21,43.21,46230.0,37.6551,37.6812,37.6289,37.6289,46230.0
2016-09-29 10:15:00,43.21,43.3,43.19,43.28,51259.0,37.6289,37.7073,37.6115,37.6899,51259.0
2016-09-29 10:20:00,43.28,43.32,43.26,43.32,17445.0,37.6899,37.7247,37.6725,37.7247,17445.0
2016-09-29 10:25:00,43.32,43.34,43.31,43.32,16040.0,37.7247,37.7421,37.716,37.7247,16040.0
2016-09-29 10:30:00,43.31,43.33,43.29,43.31,49306.0,37.716,37.7334,37.6986,37.716,49306.0
2016-09-29 10:35:00,43.3,43.33,43.29,43.33,17648.0,37.7073,37.7334,37.6986,37.7334,17648.0
2016-09-29 10:40:00,43.33,43.36,43.33,43.34,19235.0,37.7334,37.7596,37.7334,37.7421,19235.0
2016-09-29 10:45:00,43.34,43.37,43.34,43.37,11828.0,37.7421,37.7683,37.7421,37.7683,11828.0
2016-09-29 10:50:00,43.37,43.42,43.36,43.42,26602.0,37.7683,37.8118,37.7596,37.8118,26602.0
2016-09-29 10:55:00,43.43,43.45,43.42,43.44,19679.0,37.8205,37.8379,37.8118,37.8292,19679.0
2016-09-29 11:00:00,43.42,43.46,43.4,43.46,27817.0,37.8118,37.8466,37.7944,37.8466,27817.0
2016-09-29 11:05:00,43.46,43.48,43.42,43.44,42942.0,37.8466,37.8641,37.8118,37.8292,42942.0
2016-09-29 11:10:00,43.44,43.45,43.37,43.39,33585.0,37.8292,37.8379,37.7683,37.7857,33585.0
2016-09-29 11:15:00,43.38,43.39,43.35,43.39,11775.0,37.777,37.7857,37.7508,37.7857,11775.0
2016-09-29 11:20:00,43.39,43.42,43.38,43.39,18874.0,37.7857,37.8118,37.777,37.7857,18874.0
2016-09-29 11:25:00,43.38,43.45,43.38,43.44,12319.0,37.777,37.8379,37.777,37.8292,12319.0
2016-09-29 11:30:00,43.43,43.46,43.42,43.45,10400.0,37.8205,37.8466,37.8118,37.8379,10400.0
2016-09-29 11:35:00,43.45,43.47,43.43,43.45,22437.0,37.8379,37.8553,37.8205,37.8379,22437.0
2016-09-29 11:40:00,43.44,43.45,43.43,43.44,11351.0,37.8292,37.8379,37.8205,37.8292,11351.0
2016-09-29 11:45:00,43.44,43.44,43.4,43.42,14199.0,37.8292,37.8292,37.7944,37.8118,14199.0
2016-09-29 11:50:00,43.42,43.45,43.42,43.44,8600.0,37.8118,37.8379,37.8118,37.8292,8600.0
2016-09-29 11:55:00,43.45,43.45,43.42,43.45,16546.0,37.8379,37.8379,37.8118,37.8379,16546.0
2016-09-29 12:00:00,43.44,43.46,43.43,43.45,33816.0,37.8292,37.8466,37.8205,37.8379,33816.0
2016-09-29 12:05:00,43.44,43.48,43.44,43.46,36663.0,37.8292,37.8641,37.8292,37.8466,36663.0
2016-09-29 12:10:00,43.46,43.46,43.44,43.44,5700.0,37.8466,37.8466,37.8292,37.8292,5700.0
2016-09-29 12:15:00,43.44,43.45,43.43,43.44,22688.0,37.8292,37.8379,37.8205,37.8292,22688.0
2016-09-29 12:20:00,43.44,43.45,43.43,43.43,6809.0,37.8292,37.8379,37.8205,37.8205,6809.0
2016-09-29 12:25:00,43.44,43.46,43.39,43.41,27254.0,37.8292,37.8466,37.7857,37.8031,27254.0
2016-09-29 12:30:00,43.41,43.44,43.41,43.44,6618.0,37.8031,37.8292,37.8031,37.8292,6618.0
2016-09-29 12:35:00,43.42,43.43,43.38,43.38,22570.0,37.8118,37.8205,37.777,37.777,22570.0
2016-09-29 12:40:00,43.37,43.37,43.27,43.28,22052.0,37.7683,37.7683,37.6812,37.6899,22052.0
2016-09-29 12:45:00,43.26,43.26,43.19,43.19,66173.0,37.6725,37.6725,37.6115,37.6115,66173.0
2016-09-29 12:50:00,43.16,43.16,43.07,43.12,185615.0,37.5854,37.5854,37.507,37.5506,185615.0
2016-09-29 12:55:00,43.11,43.15,43.1,43.14,13696.0,37.5418,37.5767,37.5331,37.568,13696.0
2016-09-29 13:00:00,43.14,43.14,43.02,43.07,42337.0,37.568,37.568,37.4635,37.507,42337.0
2016-09-29 13:05:00,43.06,43.11,43.05,43.11,26578.0,37.4983,37.5418,37.4896,37.5418,26578.0
2016-09-29 13:10:00,43.11,43.23,43.11,43.13,104455.0,37.5418,37.6463,37.5418,37.5593,104455.0
2016-09-29 13:15:00,43.12,43.16,43.12,43.14,28966.0,37.5506,37.5854,37.5506,37.568,28966.0
2016-09-29 13:20:00,43.14,43.18,43.12,43.18,60084.0,37.568,37.6028,37.5506,37.6028,60084.0
2016-09-29 13:25:00,43.17,43.18,43.14,43.15,84611.0,37.5941,37.6028,37.568,37.5767,84611.0
2016-09-29 13:30:00,43.15,43.2,43.13,43.19,29428.0,37.5767,37.6202,37.5593,37.6115,29428.0
2016-09-29 13:35:00,43.17,43.18,43.11,43.11,34554.0,37.5941,37.6028,37.5418,37.5418,34554.0
2016-09-29 13:40:00,43.12,43.12,43.06,43.1,14805.0,37.5506,37.5506,37.4983,37.5331,14805.0
2016-09-29 13:45:00,43.09,43.09,43.03,43.06,29956.0,37.5244,37.5244,37.4722,37.4983,29956.0
2016-09-29 13:50:00,43.05,43.06,42.99,43.02,29600.0,37.4896,37.4983,37.4373,37.4635,29600.0
2016-09-29 13:55:00,43.01,43.01,42.96,43.0,31918.0,37.4548,37.4548,37.4112,37.4461,31918.0
2016-09-29 14:00:00,43.0,43.01,42.98,42.99,175347.0,37.4461,37.4548,37.4286,37.4373,175347.0
2016-09-29 14:05:00,43.0,43.05,43.0,43.03,79098.0,37.4461,37.4896,37.4461,37.4722,79098.0
2016-09-29 14:10:00,43.04,43.04,43.0,43.02,67486.0,37.4809,37.4809,37.4461,37.4635,67486.0
2016-09-29 14:15:00,43.03,43.08,43.03,43.08,80196.0,37.4722,37.5157,37.4722,37.5157,80196.0
2016-09-29 14:20:00,43.08,43.1,43.07,43.09,24755.0,37.5157,37.5331,37.507,37.5244,24755.0
2016-09-29 14:25:00,43.09,43.17,43.06,43.16,30518.0,37.5244,37.5941,37.4983,37.5854,30518.0
2016-09-29 14:30:00,43.16,43.17,43.13,43.16,21742.0,37.5854,37.5941,37.5593,37.5854,21742.0
2016-09-29 14:35:00,43.16,43.21,43.16,43.18,19752.0,37.5854,37.6289,37.5854,37.6028,19752.0
2016-09-29 14:40:00,43.17,43.17,43.12,43.12,23661.0,37.5941,37.5941,37.5506,37.5506,23661.0
2016-09-29 14:45:00,43.12,43.13,43.09,43.12,95714.0,37.5506,37.5593,37.5244,37.5506,95714.0
2016-09-29 14:50:00,43.11,43.13,43.09,43.1,22550.0,37.5418,37.5593,37.5244,37.5331,22550.0
2016-09-29 14:55:00,43.1,43.12,43.04,43.07,21826.0,37.5331,37.5506,37.4809,37.507,21826.0
2016-09-29 15:00:00,43.06,43.09,43.03,43.04,14715.0,37.4983,37.5244,37.4722,37.4809,14715.0
2016-09-29 15:05:00,43.04,43.06,43.02,43.06,19551.0,37.4809,37.4983,37.4635,37.4983,19551.0
2016-09-29 15:10:00,43.05,43.08,43.02,43.06,38192.0,37.4896,37.5157,37.4635,37.4983,38192.0
2016-09-29 15:15:00,43.06,43.07,43.02,43.02,27543.0,37.4983,37.507,37.4635,37.4635,27543.0
2016-09-29 15:20:00,43.02,43.05,42.99,42.99,27199.0,37.4635,37.4896,37.4373,37.4373,27199.0
2016-09-29 15:25:00,43.0,43.06,42.95,43.06,65043.0,37.4461,37.4983,37.4025,37.4983,65043.0
2016-09-29 15:30:00,43.05,43.08,43.02,43.06,82292.0,37.4896,37.5157,37.4635,37.4983,82292.0
2016-09-29 15:35:00,43.05,43.07,43.03,43.06,56557.0,37.4896,37.507,37.4722,37.4983,56557.0
2016-09-29 15:40:00,43.07,43.08,43.01,43.04,34906.0,37.507,37.5157,37.4548,37.4809,34906.0
2016-09-29 15:45:00,43.04,43.04,43.0,43.01,44355.0,37.4809,37.4809,37.4461,37.4548,44355.0
2016-09-29 15:50:00,43.01,43.02,42.98,43.0,62394.0,37.4548,37.4635,37.4286,37.4461,62394.0
2016-09-29 15:55:00,43.0,43.0,42.93,42.94,189021.0,37.4461,37.4461,37.3851,37.3938,189021.0
2016-09-30 09:30:00,43.2,43.42,43.13,43.23,127408.0,37.6202,37.8118,37.5593,37.6463,127408.0
2016-09-30 09:35:00,43.24,43.27,43.15,43.21,55493.0,37.6551,37.6812,37.5767,37.6289,55493.0
2016-09-30 09:40:00,43.2,43.2,43.07,43.12,22800.0,37.6202,37.6202,37.507,37.5506,22800.0
2016-09-30 09:45:00,43.14,43.15,43.1,43.13,20696.0,37.568,37.5767,37.5331,37.5593,20696.0
2016-09-30 09:50:00,43.13,43.2,43.04,43.06,21900.0,37.5593,37.6202,37.4809,37.4983,21900.0
2016-09-30 09:55:00,43.05,43.11,43.05,43.11,22303.0,37.4896,37.5418,37.4896,37.5418,22303.0
2016-09-30 10:00:00,43.11,43.12,43.06,43.11,42041.0,37.5418,37.5506,37.4983,37.5418,42041.0
2016-09-30 10:05:00,43.11,43.12,43.06,43.09,26452.0,37.5418,37.5506,37.4983,37.5244,26452.0
2016-09-30 10:10:00,43.1,43.15,43.08,43.15,33998.0,37.5331,37.5767,37.5157,37.5767,33998.0
2016-09-30 10:15:00,43.15,43.15,43.08,43.09,58865.0,37.5767,37.5767,37.5157,37.5244,58865.0
2016-09-30 10:20:00,43.09,43.13,43.09,43.12,15692.0,37.5244,37.5593,37.5244,37.5506,15692.0
2016-09-30 10:25:00,43.13,43.22,43.13,43.22,17970.0,37.5593,37.6376,37.5593,37.6376,17970.0
2016-09-30 10:30:00,43.22,43.25,43.22,43.23,27854.0,37.6376,37.6638,37.6376,37.6463,27854.0
2016-09-30 10:35:00,43.24,43.27,43.22,43.24,18098.0,37.6551,37.6812,37.6376,37.6551,18098.0
2016-09-30 10:40:00,43.24,43.25,43.21,43.22,10761.0,37.6551,37.6638,37.6289,37.6376,10761.0
2016-09-30 10:45:00,43.23,43.23,43.17,43.18,16810.0,37.6463,37.6463,37.5941,37.6028,16810.0
2016-09-30 10:50:00,43.18,43.19,43.16,43.18,19672.0,37.6028,37.6115,37.5854,37.6028,19672.0
2016-09-30 10:55:00,43.18,43.25,43.18,43.25,14421.0,37.6028,37.6638,37.6028,37.6638,14421.0
2016-09-30 11:00:00,43.26,43.36,43.26,43.35,47508.0,37.6725,37.7596,37.6725,37.7508,47508.0
2016-09-30 11:05:00,43.36,43.37,43.34,43.37,25751.0,37.7596,37.7683,37.7421,37.7683,25751.0
2016-09-30 11:10:00,43.38,43.46,43.38,43.46,44116.0,37.777,37.8466,37.777,37.8466,44116.0
2016-09-30 11:15:00,43.47,43.48,43.45,43.46,98057.0,37.8553,37.8641,37.8379,37.8466,98057.0
2016-09-30 11:20:00,43.46,43.47,43.44,43.46,17000.0,37.8466,37.8553,37.8292,37.8466,17000.0
2016-09-30 11:25:00,43.45,43.48,43.44,43.48,13436.0,37.8379,37.8641,37.8292,37.8641,13436.0
2016-09-30 11:30:00,43.49,43.52,43.48,43.48,12500.0,37.8728,37.8989,37.8641,37.8641,12500.0
2016-09-30 11:35:00,43.48,43.5,43.46,43.48,11233.0,37.8641,37.8815,37.8466,37.8641,11233.0
2016-09-30 11:40:00,43.47,43.52,43.45,43.51,168601.0,37.8553,37.8989,37.8379,37.8902,168601.0
2016-09-30 11:45:00,43.52,43.57,43.51,43.57,145907.0,37.8989,37.9424,37.8902,37.9424,145907.0
2016-09-30 11:50:00,43.57,43.57,43.54,43.57,71871.0,37.9424,37.9424,37.9163,37.9424,71871.0
2016-09-30 11:55:00,43.57,43.6,43.55,43.57,48350.0,37.9424,37.9686,37.925,37.9424,48350.0
2016-09-30 12:00:00,43.56,43.57,43.53,43.54,25794.0,37.9337,37.9424,37.9076,37.9163,25794.0
2016-09-30 12:05:00,43.55,43.58,43.54,43.56,11964.0,37.925,37.9511,37.9163,37.9337,11964.0
2016-09-30 12:10:00,43.57,43.58,43.54,43.57,7881.0,37.9424,37.9511,37.9163,37.9424,7881.0
2016-09-30 12:15:00,43.57,43.61,43.56,43.61,87214.0,37.9424,37.9773,37.9337,37.9773,87214.0
2016-09-30 12:20:00,43.61,43.62,43.59,43.6,24034.0,37.9773,37.986,37.9598,37.9686,24034.0
2016-09-30 12:25:00,43.6,43.63,43.59,43.59,8400.0,37.9686,37.9947,37.9598,37.9598,8400.0
2016-09-30 12:30:00,43.59,43.61,43.57,43.58,33570.0,37.9598,37.9773,37.9424,37.9511,33570.0
2016-09-30 12:35:00,43.58,43.59,43.56,43.58,8806.0,37.9511,37.9598,37.9337,37.9511,8806.0
2016-09-30 12:40:00,43.58,43.59,43.52,43.54,8900.0,37.9511,37.9598,37.8989,37.9163,8900.0
2016-09-30 12:45:00,43.54,43.55,43.51,43.53,17936.0,37.9163,37.925,37.8902,37.9076,17936.0
2016-09-30 12:50:00,43.53,43.53,43.5,43.5,10800.0,37.9076,37.9076,37.8815,37.8815,10800.0
2016-09-30 12:55:00,43.51,43.53,43.48,43.48,9358.0,37.8902,37.9076,37.8641,37.8641,9358.0
2016-09-30 13:00:00,43.49,43.51,43.49,43.51,20474.0,37.8728,37.8902,37.8728,37.8902,20474.0
2016-09-30 13:05:00,43.51,43.52,43.49,43.5,8583.0,37.8902,37.8989,37.8728,37.8815,8583.0
2016-09-30 13:10:00,43.51,43.51,43.49,43.5,7000.0,37.8902,37.8902,37.8728,37.8815,7000.0
2016-09-30 13:15:00,43.5,43.52,43.48,43.5,20571.0,37.8815,37.8989,37.8641,37.8815,20571.0
2016-09-30 13:20:00,43.5,43.52,43.49,43.51,14190.0,37.8815,37.8989,37.8728,37.8902,14190.0
2016-09-30 13:25:00,43.51,43.53,43.51,43.51,6598.0,37.8902,37.9076,37.8902,37.8902,6598.0
2016-09-30 13:30:00,43.52,43.52,43.5,43.51,13600.0,37.8989,37.8989,37.8815,37.8902,13600.0
2016-09-30 13:35:00,43.52,43.54,43.52,43.53,3536.0,37.8989,37.9163,37.8989,37.9076,3536.0
2016-09-30 13:40:00,43.54,43.56,43.53,43.56,14745.0,37.9163,37.9337,37.9076,37.9337,14745.0
2016-09-30 13:45:00,43.57,43.58,43.57,43.58,18596.0,37.9424,37.9511,37.9424,37.9511,18596.0
2016-09-30 13:50:00,43.58,43.6,43.58,43.58,5200.0,37.9511,37.9686,37.9511,37.9511,5200.0
2016-09-30 13:55:00,43.58,43.61,43.57,43.61,66552.0,37.9511,37.9773,37.9424,37.9773,66552.0
2016-09-30 14:00:00,43.6,43.62,43.59,43.61,7764.0,37.9686,37.986,37.9598,37.9773,7764.0
2016-09-30 14:05:00,43.6,43.61,43.58,43.59,17600.0,37.9686,37.9773,37.9511,37.9598,17600.0
2016-09-30 14:10:00,43.58,43.62,43.58,43.59,60412.0,37.9511,37.986,37.9511,37.9598,60412.0
2016-09-30 14:15:00,43.59,43.61,43.59,43.59,7842.0,37.9598,37.9773,37.9598,37.9598,7842.0
2016-09-30 14:20:00,43.6,43.62,43.6,43.61,18065.0,37.9686,37.986,37.9686,37.9773,18065.0
2016-09-30 14:25:00,43.61,43.63,43.61,43.61,7236.0,37.9773,37.9947,37.9773,37.9773,7236.0
2016-09-30 14:30:00,43.61,43.63,43.61,43.63,15362.0,37.9773,37.9947,37.9773,37.9947,15362.0
2016-09-30 14:35:00,43.62,43.63,43.62,43.63,18260.0,37.986,37.9947,37.986,37.9947,18260.0
2016-09-30 14:40:00,43.63,43.63,43.57,43.58,34486.0,37.9947,37.9947,37.9424,37.9511,34486.0
2016-09-30 14:45:00,43.58,43.61,43.58,43.59,12322.0,37.9511,37.9773,37.9511,37.9598,12322.0
2016-09-30 14:50:00,43.6,43.6,43.57,43.59,10611.0,37.9686,37.9686,37.9424,37.9598,10611.0
2016-09-30 14:55:00,43.59,43.6,43.57,43.58,17002.0,37.9598,37.9686,37.9424,37.9511,17002.0
2016-09-30 15:00:00,43.58,43.61,43.57,43.59,23305.0,37.9511,37.9773,37.9424,37.9598,23305.0
2016-09-30 15:05:00,43.59,43.62,43.59,43.61,84533.0,37.9598,37.986,37.9598,37.9773,84533.0
2016-09-30 15:10:00,43.61,43.62,43.61,43.62,16841.0,37.9773,37.986,37.9773,37.986,16841.0
2016-09-30 15:15:00,43.63,43.64,43.61,43.62,34261.0,37.9947,38.0034,37.9773,37.986,34261.0
2016-09-30 15:20:00,43.62,43.64,43.61,43.63,15467.0,37.986,38.0034,37.9773,37.9947,15467.0
2016-09-30 15:25:00,43.63,43.64,43.62,43.63,9300.0,37.9947,38.0034,37.986,37.9947,9300.0
2016-09-30 15:30:00,43.64,43.64,43.6,43.63,70227.0,38.0034,38.0034,37.9686,37.9947,70227.0
2016-09-30 15:35:00,43.63,43.64,43.59,43.6,188105.0,37.9947,38.0034,37.9598,37.9686,188105.0
2016-09-30 15:40:00,43.6,43.64,43.59,43.63,61812.0,37.9686,38.0034,37.9598,37.9947,61812.0
2016-09-30 15:45:00,43.63,43.65,43.63,43.64,55287.0,37.9947,38.0121,37.9947,38.0034,55287.0
2016-09-30 15:50:00,43.65,43.67,43.63,43.64,201970.0,38.0121,38.0295,37.9947,38.0034,201970.0
2016-09-30 15:55:00,43.64,43.64,43.53,43.55,236730.0,38.0034,38.0034,37.9076,37.925,236730.0
2016-10-03 09:30:00,43.53,43.53,43.28,43.48,47997.0,37.9076,37.9076,37.6899,37.8641,47997.0
2016-10-03 09:35:00,43.48,43.57,43.4,43.44,74130.0,37.8641,37.9424,37.7944,37.8292,74130.0
2016-10-03 09:40:00,43.45,43.52,43.43,43.44,76320.0,37.8379,37.8989,37.8205,37.8292,76320.0
2016-10-03 09:45:00,43.43,43.47,43.38,43.42,106651.0,37.8205,37.8553,37.777,37.8118,106651.0
2016-10-03 09:50:00,43.43,43.46,43.41,43.46,38531.0,37.8205,37.8466,37.8031,37.8466,38531.0
2016-10-03 09:55:00,43.45,43.48,43.41,43.41,37266.0,37.8379,37.8641,37.8031,37.8031,37266.0
2016-10-03 10:00:00,43.43,43.51,43.39,43.44,39886.0,37.8205,37.8902,37.7857,37.8292,39886.0
2016-10-03 10:05:00,43.45,43.46,43.38,43.44,45403.0,37.8379,37.8466,37.777,37.8292,45403.0
2016-10-03 10:10:00,43.44,43.44,43.37,43.4,39561.0,37.8292,37.8292,37.7683,37.7944,39561.0
2016-10-03 10:15:00,43.4,43.4,43.34,43.37,31131.0,37.7944,37.7944,37.7421,37.7683,31131.0
2016-10-03 10:20:00,43.37,43.39,43.35,43.37,28560.0,37.7683,37.7857,37.7508,37.7683,28560.0
2016-10-03 10:25:00,43.36,43.45,43.36,43.42,23304.0,37.7596,37.8379,37.7596,37.8118,23304.0
2016-10-03 10:30:00,43.43,43.5,43.42,43.49,42067.0,37.8205,37.8815,37.8118,37.8728,42067.0
2016-10-03 10:35:00,43.5,43.5,43.47,43.48,24351.0,37.8815,37.8815,37.8553,37.8641,24351.0
2016-10-03 10:40:00,43.47,43.49,43.45,43.49,58547.0,37.8553,37.8728,37.8379,37.8728,58547.0
2016-10-03 10:45:00,43.49,43.52,43.48,43.52,60352.0,37.8728,37.8989,37.8641,37.8989,60352.0
2016-10-03 10:50:00,43.53,43.56,43.52,43.53,41476.0,37.9076,37.9337,37.8989,37.9076,41476.0
2016-10-03 10:55:00,43.53,43.55,43.53,43.54,35688.0,37.9076,37.925,37.9076,37.9163,35688.0
2016-10-03 11:00:00,43.53,43.54,43.51,43.51,24179.0,37.9076,37.9163,37.8902,37.8902,24179.0
2016-10-03 11:05:00,43.51,43.56,43.5,43.55,23915.0,37.8902,37.9337,37.8815,37.925,23915.0
2016-10-03 11:10:00,43.55,43.58,43.54,43.57,36105.0,37.925,37.9511,37.9163,37.9424,36105.0
2016-10-03 11:15:00,43.57,43.57,43.52,43.53,16914.0,37.9424,37.9424,37.8989,37.9076,16914.0
2016-10-03 11:20:00,43.54,43.6,43.54,43.58,35474.0,37.9163,37.9686,37.9163,37.9511,35474.0
2016-10-03 11:25:00,43.59,43.6,43.54,43.55,35435.0,37.9598,37.9686,37.9163,37.925,35435.0
2016-10-03 11:30:00,43.54,43.56,43.53,43.54,18416.0,37.9163,37.9337,37.9076,37.9163,18416.0
2016-10-03 11:35:00,43.54,43.54,43.47,43.5,48531.0,37.9163,37.9163,37.8553,37.8815,48531.0
2016-10-03 11:40:00,43.49,43.54,43.49,43.52,36259.0,37.8728,37.9163,37.8728,37.8989,36259.0
2016-10-03 11:45:00,43.52,43.52,43.48,43.48,10540.0,37.8989,37.8989,37.8641,37.8641,10540.0
2016-10-03 11:50:00,43.47,43.49,43.43,43.47,46715.0,37.8553,37.8728,37.8205,37.8553,46715.0
2016-10-03 11:55:00,43.47,43.52,43.45,43.48,50601.0,37.8553,37.8989,37.8379,37.8641,50601.0
2016-10-03 12:00:00,43.48,43.51,43.47,43.49,32554.0,37.8641,37.8902,37.8553,37.8728,32554.0
2016-10-03 12:05:00,43.49,43.54,43.49,43.52,34057.0,37.8728,37.9163,37.8728,37.8989,34057.0
2016-10-03 12:10:00,43.52,43.54,43.5,43.51,60176.0,37.8989,37.9163,37.8815,37.8902,60176.0
2016-10-03 12:15:00,43.51,43.51,43.48,43.48,31908.0,37.8902,37.8902,37.8641,37.8641,31908.0
2016-10-03 12:20:00,43.48,43.49,43.43,43.43,57499.0,37.8641,37.8728,37.8205,37.8205,57499.0
2016-10-03 12:25:00,43.44,43.47,43.43,43.47,48243.0,37.8292,37.8553,37.8205,37.8553,48243.0
2016-10-03 12:30:00,43.47,43.47,43.4,43.41,50177.0,37.8553,37.8553,37.7944,37.8031,50177.0
2016-10-03 12:35:00,43.41,43.44,43.39,43.41,16891.0,37.8031,37.8292,37.7857,37.8031,16891.0
2016-10-03 12:40:00,43.41,43.41,43.39,43.41,23550.0,37.8031,37.8031,37.7857,37.8031,23550.0
2016-10-03 12:45:00,43.41,43.41,43.37,43.39,28259.0,37.8031,37.8031,37.7683,37.7857,28259.0
2016-10-03 12:50:00,43.4,43.43,43.4,43.41,26700.0,37.7944,37.8205,37.7944,37.8031,26700.0
2016-10-03 12:55:00,43.41,43.44,43.38,43.44,29905.0,37.8031,37.8292,37.777,37.8292,29905.0
2016-10-03 13:00:00,43.44,43.45,43.41,43.41,29966.0,37.8292,37.8379,37.8031,37.8031,29966.0
2016-10-03 13:05:00,43.42,43.42,43.39,43.4,25674.0,37.8118,37.8118,37.7857,37.7944,25674.0
2016-10-03 13:10:00,43.4,43.42,43.36,43.42,38115.0,37.7944,37.8118,37.7596,37.8118,38115.0
2016-10-03 13:15:00,43.41,43.42,43.38,43.42,42710.0,37.8031,37.8118,37.777,37.8118,42710.0
2016-10-03 13:20:00,43.43,43.44,43.41,43.44,25871.0,37.8205,37.8292,37.8031,37.8292,25871.0
2016-10-03 13:25:00,43.45,43.46,43.44,43.46,27597.0,37.8379,37.8466,37.8292,37.8466,27597.0
2016-10-03 13:30:00,43.45,43.49,43.44,43.49,23564.0,37.8379,37.8728,37.8292,37.8728,23564.0
2016-10-03 13:35:00,43.49,43.49,43.45,43.45,16370.0,37.8728,37.8728,37.8379,37.8379,16370.0
2016-10-03 13:40:00,43.45,43.47,43.44,43.45,9060.0,37.8379,37.8553,37.8292,37.8379,9060.0
2016-10-03 13:45:00,43.45,43.49,43.44,43.47,40618.0,37.8379,37.8728,37.8292,37.8553,40618.0
2016-10-03 13:50:00,43.47,43.48,43.44,43.45,16125.0,37.8553,37.8641,37.8292,37.8379,16125.0
2016-10-03 13:55:00,43.46,43.48,43.46,43.47,17077.0,37.8466,37.8641,37.8466,37.8553,17077.0
2016-10-03 14:00:00,43.47,43.51,43.47,43.5,50803.0,37.8553,37.8902,37.8553,37.8815,50803.0
2016-10-03 14:05:00,43.5,43.5,43.48,43.48,18919.0,37.8815,37.8815,37.8641,37.8641,18919.0
2016-10-03 14:10:00,43.48,43.49,43.47,43.48,14600.0,37.8641,37.8728,37.8553,37.8641,14600.0
2016-10-03 14:15:00,43.49,43.5,43.48,43.49,8268.0,37.8728,37.8815,37.8641,37.8728,8268.0
2016-10-03 14:20:00,43.49,43.49,43.47,43.49,10140.0,37.8728,37.8728,37.8553,37.8728,10140.0
2016-10-03 14:25:00,43.5,43.51,43.46,43.47,31123.0,37.8815,37.8902,37.8466,37.8553,31123.0
2016-10-03 14:30:00,43.47,43.47,43.44,43.44,32615.0,37.8553,37.8553,37.8292,37.8292,32615.0
2016-10-03 14:35:00,43.44,43.44,43.4,43.41,23066.0,37.8292,37.8292,37.7944,37.8031,23066.0
2016-10-03 14:40:00,43.42,43.42,43.39,43.4,26310.0,37.8118,37.8118,37.7857,37.7944,26310.0
2016-10-03 14:45:00,43.4,43.4,43.38,43.39,8509.0,37.7944,37.7944,37.777,37.7857,8509.0
2016-10-03 14:50:00,43.39,43.4,43.39,43.4,6518.0,37.7857,37.7944,37.7857,37.7944,6518.0
2016-10-03 14:55:00,43.4,43.42,43.38,43.42,27562.0,37.7944,37.8118,37.777,37.8118,27562.0
2016-10-03 15:00:00,43.42,43.42,43.38,43.38,33775.0,37.8118,37.8118,37.777,37.777,33775.0
2016-10-03 15:05:00,43.38,43.39,43.37,43.39,19345.0,37.777,37.7857,37.7683,37.7857,19345.0
2016-10-03 15:10:00,43.39,43.41,43.39,43.4,21172.0,37.7857,37.8031,37.7857,37.7944,21172.0
2016-10-03 15:15:00,43.41,43.41,43.38,43.4,5000.0,37.8031,37.8031,37.777,37.7944,5000.0
2016-10-03 15:20:00,43.4,43.4,43.36,43.37,16100.0,37.7944,37.7944,37.7596,37.7683,16100.0
2016-10-03 15:25:00,43.36,43.38,43.35,43.37,19706.0,37.7596,37.777,37.7508,37.7683,19706.0
2016-10-03 15:30:00,43.37,43.4,43.36,43.4,60313.0,37.7683,37.7944,37.7596,37.7944,60313.0
2016-10-03 15:35:00,43.4,43.41,43.38,43.38,53000.0,37.7944,37.8031,37.777,37.777,53000.0
2016-10-03 15:40:00,43.38,43.43,43.37,43.42,67661.0,37.777,37.8205,37.7683,37.8118,67661.0
2016-10-03 15:45:00,43.42,43.43,43.4,43.42,34416.0,37.8118,37.8205,37.7944,37.8118,34416.0
2016-10-03 15:50:00,43.41,43.44,43.41,43.44,51926.0,37.8031,37.8292,37.8031,37.8292,51926.0
2016-10-03 15:55:00,43.43,43.46,43.43,43.45,369178.0,37.8205,37.8466,37.8205,37.8379,369178.0
2016-10-04 09:30:00,43.58,43.8,43.52,43.52,23568.0,37.9511,38.1427,37.8989,37.8989,23568.0
2016-10-04 09:35:00,43.52,43.57,43.47,43.55,16540.0,37.8989,37.9424,37.8553,37.925,16540.0
2016-10-04 09:40:00,43.56,43.6,43.54,43.59,23393.0,37.9337,37.9686,37.9163,37.9598,23393.0
2016-10-04 09:45:00,43.59,43.63,43.56,43.59,17567.0,37.9598,37.9947,37.9337,37.9598,17567.0
2016-10-04 09:50:00,43.59,43.64,43.58,43.62,28279.0,37.9598,38.0034,37.9511,37.986,28279.0
2016-10-04 09:55:00,43.63,43.67,43.6,43.67,13837.0,37.9947,38.0295,37.9686,38.0295,13837.0
2016-10-04 10:00:00,43.67,43.68,43.63,43.67,12434.0,38.0295,38.0382,37.9947,38.0295,12434.0
2016-10-04 10:05:00,43.67,43.69,43.63,43.66,15361.0,38.0295,38.0469,37.9947,38.0208,15361.0
2016-10-04 10:10:00,43.65,43.65,43.54,43.56,36761.0,38.0121,38.0121,37.9163,37.9337,36761.0
2016-10-04 10:15:00,43.58,43.59,43.57,43.58,27252.0,37.9511,37.9598,37.9424,37.9511,27252.0
2016-10-04 10:20:00,43.58,43.6,43.56,43.58,27386.0,37.9511,37.9686,37.9337,37.9511,27386.0
2016-10-04 10:25:00,43.58,43.62,43.58,43.61,10877.0,37.9511,37.986,37.9511,37.9773,10877.0
2016-10-04 10:30:00,43.61,43.62,43.61,43.62,5800.0,37.9773,37.986,37.9773,37.986,5800.0
2016-10-04 10:35:00,43.63,43.73,43.63,43.72,34200.0,37.9947,38.0818,37.9947,38.0731,34200.0
2016-10-04 10:40:00,43.73,43.77,43.72,43.72,52374.0,38.0818,38.1166,38.0731,38.0731,52374.0
2016-10-04 10:45:00,43.73,43.75,43.69,43.72,11207.0,38.0818,38.0992,38.0469,38.0731,11207.0
2016-10-04 10:50:00,43.72,43.77,43.71,43.73,12666.0,38.0731,38.1166,38.0643,38.0818,12666.0
2016-10-04 10:55:00,43.72,43.77,43.71,43.72,47723.0,38.0731,38.1166,38.0643,38.0731,47723.0
2016-10-04 11:00:00,43.72,43.72,43.58,43.58,67697.0,38.0731,38.0731,37.9511,37.9511,67697.0
2016-10-04 11:05:00,43.58,43.6,43.55,43.55,84781.0,37.9511,37.9686,37.925,37.925,84781.0
2016-10-04 11:10:00,43.54,43.55,43.51,43.51,68314.0,37.9163,37.925,37.8902,37.8902,68314.0
2016-10-04 11:15:00,43.5,43.51,43.43,43.44,95776.0,37.8815,37.8902,37.8205,37.8292,95776.0
2016-10-04 11:20:00,43.44,43.57,43.41,43.42,412478.0,37.8292,37.9424,37.8031,37.8118,412478.0
2016-10-04 11:25:00,43.42,43.48,43.37,43.43,462386.0,37.8118,37.8641,37.7683,37.8205,462386.0
2016-10-04 11:30:00,43.45,43.46,43.42,43.44,228058.0,37.8379,37.8466,37.8118,37.8292,228058.0
2016-10-04 11:35:00,43.44,43.56,43.43,43.43,120219.0,37.8292,37.9337,37.8205,37.8205,120219.0
2016-10-04 11:40:00,43.43,43.46,43.39,43.44,293064.0,37.8205,37.8466,37.7857,37.8292,293064.0
2016-10-04 11:45:00,43.43,43.51,43.43,43.48,48050.0,37.8205,37.8902,37.8205,37.8641,48050.0
2016-10-04 11:50:00,43.47,43.52,43.42,43.45,14624.0,37.8553,37.8989,37.8118,37.8379,14624.0
2016-10-04 11:55:00,43.45,43.48,43.43,43.48,10600.0,37.8379,37.8641,37.8205,37.8641,10600.0
2016-10-04 12:00:00,43.47,43.5,43.44,43.45,21768.0,37.8553,37.8815,37.8292,37.8379,21768.0
2016-10-04 12:05:00,43.45,43.47,43.39,43.4,14432.0,37.8379,37.8553,37.7857,37.7944,14432.0
2016-10-04 12:10:00,43.4,43.43,43.38,43.41,12301.0,37.7944,37.8205,37.777,37.8031,12301.0
2016-10-04 12:15:00,43.41,43.48,43.4,43.48,32146.0,37.8031,37.8641,37.7944,37.8641,32146.0
2016-10-04 12:20:00,43.46,43.47,43.42,43.45,37885.0,37.8466,37.8553,37.8118,37.8379,37885.0
2016-10-04 12:25:00,43.44,43.46,43.43,43.45,67344.0,37.8292,37.8466,37.8205,37.8379,67344.0
2016-10-04 12:30:00,43.45,43.48,43.42,43.46,93135.0,37.8379,37.8641,37.8118,37.8466,93135.0
2016-10-04 12:35:00,43.46,43.52,43.45,43.5,27078.0,37.8466,37.8989,37.8379,37.8815,27078.0
2016-10-04 12:40:00,43.49,43.53,43.49,43.5,50864.0,37.8728,37.9076,37.8728,37.8815,50864.0
2016-10-04 12:45:00,43.5,43.53,43.46,43.46,58133.0,37.8815,37.9076,37.8466,37.8466,58133.0
2016-10-04 12:50:00,43.47,43.47,43.43,43.46,27474.0,37.8553,37.8553,37.8205,37.8466,27474.0
2016-10-04 12:55:00,43.47,43.47,43.44,43.44,4911.0,37.8553,37.8553,37.8292,37.8292,4911.0
2016-10-04 13:00:00,43.44,43.47,43.44,43.46,8900.0,37.8292,37.8553,37.8292,37.8466,8900.0
2016-10-04 13:05:00,43.46,43.48,43.38,43.38,23100.0,37.8466,37.8641,37.777,37.777,23100.0
2016-10-04 13:10:00,43.38,43.4,43.38,43.4,3800.0,37.777,37.7944,37.777,37.7944,3800.0
2016-10-04 13:15:00,43.39,43.4,43.38,43.39,10900.0,37.7857,37.7944,37.777,37.7857,10900.0
2016-10-04 13:20:00,43.39,43.39,43.3,43.31,28588.0,37.7857,37.7857,37.7073,37.716,28588.0
2016-10-04 13:25:00,43.31,43.32,43.29,43.3,7633.0,37.716,37.7247,37.6986,37.7073,7633.0
2016-10-04 13:30:00,43.3,43.33,43.29,43.33,7100.0,37.7073,37.7334,37.6986,37.7334,7100.0
2016-10-04 13:35:00,43.32,43.36,43.32,43.36,8906.0,37.7247,37.7596,37.7247,37.7596,8906.0
2016-10-04 13:40:00,43.36,43.37,43.34,43.36,2900.0,37.7596,37.7683,37.7421,37.7596,2900.0
2016-10-04 13:45:00,43.35,43.38,43.35,43.38,4300.0,37.7508,37.777,37.7508,37.777,4300.0
2016-10-04 13:50:00,43.38,43.39,43.33,43.33,205482.0,37.777,37.7857,37.7334,37.7334,205482.0
2016-10-04 13:55:00,43.34,43.37,43.32,43.33,86137.0,37.7421,37.7683,37.7247,37.7334,86137.0
2016-10-04 14:00:00,43.33,43.36,43.32,43.36,17900.0,37.7334,37.7596,37.7247,37.7596,17900.0
2016-10-04 14:05:00,43.36,43.39,43.35,43.36,9903.0,37.7596,37.7857,37.7508,37.7596,9903.0
2016-10-04 14:10:00,43.36,43.38,43.35,43.37,19229.0,37.7596,37.777,37.7508,37.7683,19229.0
2016-10-04 14:15:00,43.37,43.37,43.35,43.35,4500.0,37.7683,37.7683,37.7508,37.7508,4500.0
2016-10-04 14:20:00,43.34,43.36,43.31,43.36,30124.0,37.7421,37.7596,37.716,37.7596,30124.0
2016-10-04 14:25:00,43.36,43.36,43.3,43.33,20018.0,37.7596,37.7596,37.7073,37.7334,20018.0
2016-10-04 14:30:00,43.33,43.36,43.33,43.36,8000.0,37.7334,37.7596,37.7334,37.7596,8000.0
2016-10-04 14:35:00,43.35,43.37,43.34,43.36,11673.0,37.7508,37.7683,37.7421,37.7596,11673.0
2016-10-04 14:40:00,43.36,43.38,43.35,43.36,10636.0,37.7596,37.777,37.7508,37.7596,10636.0
2016-10-04 14:45:00,43.36,43.37,43.33,43.33,8900.0,37.7596,37.7683,37.7334,37.7334,8900.0
2016-10-04 14:50:00,43.33,43.34,43.32,43.34,9151.0,37.7334,37.7421,37.7247,37.7421,9151.0
2016-10-04 14:55:00,43.33,43.33,43.29,43.3,13900.0,37.7334,37.7334,37.6986,37.7073,13900.0
2016-10-04 15:00:00,43.3,43.33,43.29,43.32,18762.0,37.7073,37.7334,37.6986,37.7247,18762.0
2016-10-04 15:05:00,43.3,43.34,43.3,43.31,35650.0,37.7073,37.7421,37.7073,37.716,35650.0
2016-10-04 15:10:00,43.32,43.34,43.31,43.34,21578.0,37.7247,37.7421,37.716,37.7421,21578.0
2016-10-04 15:15:00,43.33,43.35,43.31,43.32,113058.0,37.7334,37.7508,37.716,37.7247,113058.0
2016-10-04 15:20:00,43.32,43.34,43.29,43.34,204849.0,37.7247,37.7421,37.6986,37.7421,204849.0
2016-10-04 15:25:00,43.34,43.4,43.33,43.4,28243.0,37.7421,37.7944,37.7334,37.7944,28243.0
2016-10-04 15:30:00,43.4,43.41,43.39,43.41,21250.0,37.7944,37.8031,37.7857,37.8031,21250.0
2016-10-04 15:35:00,43.41,43.44,43.39,43.42,17314.0,37.8031,37.8292,37.7857,37.8118,17314.0
2016-10-04 15:40:00,43.43,43.48,43.43,43.47,15050.0,37.8205,37.8641,37.8205,37.8553,15050.0
2016-10-04 15:45:00,43.46,43.46,43.42,43.42,21016.0,37.8466,37.8466,37.8118,37.8118,21016.0
2016-10-04 15:50:00,43.42,43.44,43.4,43.44,58264.0,37.8118,37.8292,37.7944,37.8292,58264.0
2016-10-04 15:55:00,43.44,43.44,43.41,43.43,160106.0,37.8292,37.8292,37.8031,37.8205,160106.0
2016-10-05 09:30:00,43.59,43.65,43.59,43.62,19366.0,37.9598,38.0121,37.9598,37.986,19366.0
2016-10-05 09:35:00,43.61,43.69,43.57,43.57,137407.0,37.9773,38.0469,37.9424,37.9424,137407.0
2016-10-05 09:40:00,43.57,43.69,43.55,43.69,59363.0,37.9424,38.0469,37.925,38.0469,59363.0
2016-10-05 09:45:00,43.69,43.74,43.68,43.73,19349.0,38.0469,38.0905,38.0382,38.0818,19349.0
2016-10-05 09:50:00,43.73,43.74,43.7,43.72,34801.0,38.0818,38.0905,38.0556,38.0731,34801.0
2016-10-05 09:55:00,43.71,43.75,43.7,43.74,42180.0,38.0643,38.0992,38.0556,38.0905,42180.0
2016-10-05 10:00:00,43.74,43.77,43.73,43.76,105113.0,38.0905,38.1166,38.0818,38.1079,105113.0
2016-10-05 10:05:00,43.77,43.91,43.77,43.91,204369.0,38.1166,38.2385,38.1166,38.2385,204369.0
2016-10-05 10:10:00,43.9,43.91,43.89,43.91,59574.0,38.2298,38.2385,38.2211,38.2385,59574.0
2016-10-05 10:15:00,43.9,43.92,43.86,43.86,63466.0,38.2298,38.2472,38.195,38.195,63466.0
2016-10-05 10:20:00,43.87,43.87,43.84,43.86,94951.0,38.2037,38.2037,38.1776,38.195,94951.0
2016-10-05 10:25:00,43.86,43.94,43.86,43.94,62872.0,38.195,38.2646,38.195,38.2646,62872.0
2016-10-05 10:30:00,43.94,43.97,43.94,43.96,100259.0,38.2646,38.2908,38.2646,38.2821,100259.0
2016-10-05 10:35:00,43.97,44.03,43.97,44.03,44853.0,38.2908,38.343,38.2908,38.343,44853.0
2016-10-05 10:40:00,44.02,44.02,43.92,43.92,63012.0,38.3343,38.3343,38.2472,38.2472,63012.0
2016-10-05 10:45:00,43.92,43.96,43.91,43.91,10381.0,38.2472,38.2821,38.2385,38.2385,10381.0
2016-10-05 10:50:00,43.92,43.92,43.91,43.92,38446.0,38.2472,38.2472,38.2385,38.2472,38446.0
2016-10-05 10:55:00,43.92,43.96,43.91,43.96,27269.0,38.2472,38.2821,38.2385,38.2821,27269.0
2016-10-05 11:00:00,43.96,43.97,43.93,43.94,32014.0,38.2821,38.2908,38.2559,38.2646,32014.0
2016-10-05 11:05:00,43.95,43.97,43.94,43.97,33479.0,38.2734,38.2908,38.2646,38.2908,33479.0
2016-10-05 11:10:00,43.97,43.99,43.96,43.96,18751.0,38.2908,38.3082,38.2821,38.2821,18751.0
2016-10-05 11:15:00,43.97,44.0,43.96,43.97,34471.0,38.2908,38.3169,38.2821,38.2908,34471.0
2016-10-05 11:20:00,43.96,43.98,43.94,43.97,33040.0,38.2821,38.2995,38.2646,38.2908,33040.0
2016-10-05 11:25:00,43.98,44.02,43.96,44.02,46225.0,38.2995,38.3343,38.2821,38.3343,46225.0
2016-10-05 11:30:00,44.01,44.02,43.98,44.0,22495.0,38.3256,38.3343,38.2995,38.3169,22495.0
2016-10-05 11:35:00,44.0,44.01,43.98,44.0,22174.0,38.3169,38.3256,38.2995,38.3169,22174.0
2016-10-05 11:40:00,44.0,44.0,43.97,43.99,15607.0,38.3169,38.3169,38.2908,38.3082,15607.0
2016-10-05 11:45:00,43.99,44.07,43.99,44.07,102542.0,38.3082,38.3779,38.3082,38.3779,102542.0
2016-10-05 11:50:00,44.06,44.08,44.05,44.05,96921.0,38.3691,38.3866,38.3604,38.3604,96921.0
2016-10-05 11:55:00,44.06,44.08,44.04,44.06,35215.0,38.3691,38.3866,38.3517,38.3691,35215.0
2016-10-05 12:00:00,44.07,44.09,44.07,44.07,34610.0,38.3779,38.3953,38.3779,38.3779,34610.0
2016-10-05 12:05:00,44.06,44.1,44.05,44.06,23784.0,38.3691,38.404,38.3604,38.3691,23784.0
2016-10-05 12:10:00,44.06,44.07,44.04,44.04,15577.0,38.3691,38.3779,38.3517,38.3517,15577.0
2016-10-05 12:15:00,44.04,44.07,44.04,44.06,12367.0,38.3517,38.3779,38.3517,38.3691,12367.0
2016-10-05 12:20:00,44.07,44.07,44.04,44.04,6500.0,38.3779,38.3779,38.3517,38.3517,6500.0
2016-10-05 12:25:00,44.04,44.06,44.04,44.04,14456.0,38.3517,38.3691,38.3517,38.3517,14456.0
2016-10-05 12:30:00,44.04,44.06,44.02,44.03,9819.0,38.3517,38.3691,38.3343,38.343,9819.0
2016-10-05 12:35:00,44.03,44.04,44.02,44.04,11785.0,38.343,38.3517,38.3343,38.3517,11785.0
2016-10-05 12:40:00,44.04,44.04,44.03,44.04,4820.0,38.3517,38.3517,38.343,38.3517,4820.0
2016-10-05 12:45:00,44.04,44.06,44.03,44.05,23612.0,38.3517,38.3691,38.343,38.3604,23612.0
2016-10-05 12:50:00,44.05,44.08,44.05,44.07,15420.0,38.3604,38.3866,38.3604,38.3779,15420.0
2016-10-05 12:55:00,44.06,44.06,44.03,44.04,13618.0,38.3691,38.3691,38.343,38.3517,13618.0
2016-10-05 13:00:00,44.04,44.07,44.04,44.06,6067.0,38.3517,38.3779,38.3517,38.3691,6067.0
2016-10-05 13:05:00,44.06,44.07,44.05,44.05,5419.0,38.3691,38.3779,38.3604,38.3604,5419.0
2016-10-05 13:10:00,44.05,44.06,44.03,44.03,10754.0,38.3604,38.3691,38.343,38.343,10754.0
2016-10-05 13:15:00,44.03,44.04,44.02,44.04,21916.0,38.343,38.3517,38.3343,38.3517,21916.0
2016-10-05 13:20:00,44.04,44.04,44.02,44.03,7981.0,38.3517,38.3517,38.3343,38.343,7981.0
2016-10-05 13:25:00,44.02,44.05,44.01,44.04,15940.0,38.3343,38.3604,38.3256,38.3517,15940.0
2016-10-05 13:30:00,44.04,44.04,44.01,44.03,6127.0,38.3517,38.3517,38.3256,38.343,6127.0
2016-10-05 13:35:00,44.04,44.06,44.03,44.05,12127.0,38.3517,38.3691,38.343,38.3604,12127.0
2016-10-05 13:40:00,44.05,44.06,44.04,44.04,7201.0,38.3604,38.3691,38.3517,38.3517,7201.0
2016-10-05 13:45:00,44.04,44.04,44.02,44.04,11707.0,38.3517,38.3517,38.3343,38.3517,11707.0
2016-10-05 13:50:00,44.04,44.06,44.04,44.05,15815.0,38.3517,38.3691,38.3517,38.3604,15815.0
2016-10-05 13:55:00,44.05,44.06,44.01,44.02,13632.0,38.3604,38.3691,38.3256,38.3343,13632.0
2016-10-05 14:00:00,44.02,44.02,44.01,44.01,7283.0,38.3343,38.3343,38.3256,38.3256,7283.0
2016-10-05 14:05:00,44.01,44.01,43.98,43.98,12653.0,38.3256,38.3256,38.2995,38.2995,12653.0
2016-10-05 14:10:00,43.98,44.01,43.97,43.98,19177.0,38.2995,38.3256,38.2908,38.2995,19177.0
2016-10-05 14:15:00,43.99,43.99,43.97,43.98,8207.0,38.3082,38.3082,38.2908,38.2995,8207.0
2016-10-05 14:20:00,43.99,44.0,43.98,43.99,22245.0,38.3082,38.3169,38.2995,38.3082,22245.0
2016-10-05 14:25:00,43.99,44.0,43.97,43.98,13627.0,38.3082,38.3169,38.2908,38.2995,13627.0
2016-10-05 14:30:00,43.98,44.0,43.97,43.99,14833.0,38.2995,38.3169,38.2908,38.3082,14833.0
2016-10-05 14:35:00,43.99,43.99,43.96,43.98,9533.0,38.3082,38.3082,38.2821,38.2995,9533.0
2016-10-05 14:40:00,43.98,44.01,43.98,44.0,22740.0,38.2995,38.3256,38.2995,38.3169,22740.0
2016-10-05 14:45:00,44.01,44.03,44.0,44.02,9853.0,38.3256,38.343,38.3169,38.3343,9853.0
2016-10-05 14:50:00,44.02,44.03,44.01,44.02,24184.0,38.3343,38.343,38.3256,38.3343,24184.0
2016-10-05 14:55:00,44.02,44.05,44.02,44.04,46832.0,38.3343,38.3604,38.3343,38.3517,46832.0
2016-10-05 15:00:00,44.04,44.05,44.03,44.05,26614.0,38.3517,38.3604,38.343,38.3604,26614.0
2016-10-05 15:05:00,44.05,44.05,44.04,44.05,8587.0,38.3604,38.3604,38.3517,38.3604,8587.0
2016-10-05 15:10:00,44.04,44.05,44.02,44.02,26915.0,38.3517,38.3604,38.3343,38.3343,26915.0
2016-10-05 15:15:00,44.02,44.02,43.97,43.98,14962.0,38.3343,38.3343,38.2908,38.2995,14962.0
2016-10-05 15:20:00,43.97,43.98,43.94,43.97,86977.0,38.2908,38.2995,38.2646,38.2908,86977.0
2016-10-05 15:25:00,43.96,43.97,43.93,43.94,66074.0,38.2821,38.2908,38.2559,38.2646,66074.0
2016-10-05 15:30:00,43.94,43.96,43.93,43.96,86050.0,38.2646,38.2821,38.2559,38.2821,86050.0
2016-10-05 15:35:00,43.96,43.97,43.94,43.96,95152.0,38.2821,38.2908,38.2646,38.2821,95152.0
2016-10-05 15:40:00,43.97,44.0,43.96,44.0,123895.0,38.2908,38.3169,38.2821,38.3169,123895.0
2016-10-05 15:45:00,44.0,44.0,43.96,43.96,74542.0,38.3169,38.3169,38.2821,38.2821,74542.0
2016-10-05 15:50:00,43.97,43.97,43.95,43.95,106131.0,38.2908,38.2908,38.2734,38.2734,106131.0
2016-10-05 15:55:00,43.95,43.95,43.93,43.94,211598.0,38.2734,38.2734,38.2559,38.2646,211598.0
2016-10-06 09:30:00,43.95,43.95,43.68,43.68,59405.0,38.2734,38.2734,38.0382,38.0382,59405.0
2016-10-06 09:35:00,43.68,43.72,43.59,43.69,66804.0,38.0382,38.0731,37.9598,38.0469,66804.0
2016-10-06 09:40:00,43.68,43.69,43.63,43.68,29564.0,38.0382,38.0469,37.9947,38.0382,29564.0
2016-10-06 09:45:00,43.68,43.68,43.59,43.63,10812.0,38.0382,38.0382,37.9598,37.9947,10812.0
2016-10-06 09:50:00,43.62,43.63,43.57,43.57,30655.0,37.986,37.9947,37.9424,37.9424,30655.0
2016-10-06 09:55:00,43.57,43.61,43.54,43.6,19782.0,37.9424,37.9773,37.9163,37.9686,19782.0
2016-10-06 10:00:00,43.59,43.62,43.54,43.62,7445.0,37.9598,37.986,37.9163,37.986,7445.0
2016-10-06 10:05:00,43.62,43.62,43.56,43.56,21698.0,37.986,37.986,37.9337,37.9337,21698.0
2016-10-06 10:10:00,43.56,43.61,43.56,43.57,54408.0,37.9337,37.9773,37.9337,37.9424,54408.0
2016-10-06 10:15:00,43.58,43.59,43.56,43.58,28339.0,37.9511,37.9598,37.9337,37.9511,28339.0
2016-10-06 10:20:00,43.58,43.65,43.57,43.65,39630.0,37.9511,38.0121,37.9424,38.0121,39630.0
2016-10-06 10:25:00,43.65,43.7,43.65,43.69,27293.0,38.0121,38.0556,38.0121,38.0469,27293.0
2016-10-06 10:30:00,43.68,43.68,43.62,43.63,5390.0,38.0382,38.0382,37.986,37.9947,5390.0
2016-10-06 10:35:00,43.63,43.67,43.63,43.65,30911.0,37.9947,38.0295,37.9947,38.0121,30911.0
2016-10-06 10:40:00,43.65,43.71,43.64,43.71,43026.0,38.0121,38.0643,38.0034,38.0643,43026.0
2016-10-06 10:45:00,43.71,43.73,43.69,43.71,46387.0,38.0643,38.0818,38.0469,38.0643,46387.0
2016-10-06 10:50:00,43.71,43.72,43.67,43.68,15689.0,38.0643,38.0731,38.0295,38.0382,15689.0
2016-10-06 10:55:00,43.68,43.71,43.67,43.67,31452.0,38.0382,38.0643,38.0295,38.0295,31452.0
2016-10-06 11:00:00,43.67,43.69,43.65,43.67,27302.0,38.0295,38.0469,38.0121,38.0295,27302.0
2016-10-06 11:05:00,43.66,43.67,43.58,43.59,63705.0,38.0208,38.0295,37.9511,37.9598,63705.0
2016-10-06 11:10:00,43.59,43.6,43.55,43.56,78905.0,37.9598,37.9686,37.925,37.9337,78905.0
2016-10-06 11:15:00,43.56,43.59,43.56,43.58,11777.0,37.9337,37.9598,37.9337,37.9511,11777.0
2016-10-06 11:20:00,43.58,43.6,43.56,43.59,14600.0,37.9511,37.9686,37.9337,37.9598,14600.0
2016-10-06 11:25:00,43.6,43.66,43.6,43.64,29109.0,37.9686,38.0208,37.9686,38.0034,29109.0
2016-10-06 11:30:00,43.64,43.64,43.61,43.62,10403.0,38.0034,38.0034,37.9773,37.986,10403.0
2016-10-06 11:35:00,43.62,43.64,43.61,43.63,24514.0,37.986,38.0034,37.9773,37.9947,24514.0
2016-10-06 11:40:00,43.64,43.65,43.63,43.64,36493.0,38.0034,38.0121,37.9947,38.0034,36493.0
2016-10-06 11:45:00,43.65,43.76,43.64,43.73,30224.0,38.0121,38.1079,38.0034,38.0818,30224.0
2016-10-06 11:50:00,43.74,43.85,43.74,43.79,65914.0,38.0905,38.1863,38.0905,38.134,65914.0
2016-10-06 11:55:00,43.79,43.82,43.77,43.79,15533.0,38.134,38.1601,38.1166,38.134,15533.0
2016-10-06 12:00:00,43.8,43.85,43.8,43.83,22379.0,38.1427,38.1863,38.1427,38.1688,22379.0
2016-10-06 12:05:00,43.83,43.88,43.81,43.81,15481.0,38.1688,38.2124,38.1514,38.1514,15481.0
2016-10-06 12:10:00,43.81,43.83,43.79,43.8,12524.0,38.1514,38.1688,38.134,38.1427,12524.0
2016-10-06 12:15:00,43.8,43.82,43.78,43.82,16892.0,38.1427,38.1601,38.1253,38.1601,16892.0
2016-10-06 12:20:00,43.81,43.84,43.8,43.83,11546.0,38.1514,38.1776,38.1427,38.1688,11546.0
2016-10-06 12:25:00,43.83,43.83,43.79,43.8,25016.0,38.1688,38.1688,38.134,38.1427,25016.0
2016-10-06 12:30:00,43.79,43.82,43.79,43.8,10727.0,38.134,38.1601,38.134,38.1427,10727.0
2016-10-06 12:35:00,43.79,43.8,43.77,43.77,22049.0,38.134,38.1427,38.1166,38.1166,22049.0
2016-10-06 12:40:00,43.78,43.8,43.77,43.77,12484.0,38.1253,38.1427,38.1166,38.1166,12484.0
2016-10-06 12:45:00,43.78,43.82,43.78,43.82,8671.0,38.1253,38.1601,38.1253,38.1601,8671.0
2016-10-06 12:50:00,43.81,43.83,43.8,43.83,10041.0,38.1514,38.1688,38.1427,38.1688,10041.0
2016-10-06 12:55:00,43.83,43.85,43.82,43.83,2698.0,38.1688,38.1863,38.1601,38.1688,2698.0
2016-10-06 13:00:00,43.82,43.83,43.81,43.82,2724.0,38.1601,38.1688,38.1514,38.1601,2724.0
2016-10-06 13:05:00,43.83,43.85,43.83,43.84,3238.0,38.1688,38.1863,38.1688,38.1776,3238.0
2016-10-06 13:10:00,43.83,43.83,43.82,43.83,2900.0,38.1688,38.1688,38.1601,38.1688,2900.0
2016-10-06 13:15:00,43.84,43.86,43.83,43.85,20900.0,38.1776,38.195,38.1688,38.1863,20900.0
2016-10-06 13:20:00,43.85,43.85,43.83,43.84,6104.0,38.1863,38.1863,38.1688,38.1776,6104.0
2016-10-06 13:25:00,43.84,43.84,43.82,43.84,8700.0,38.1776,38.1776,38.1601,38.1776,8700.0
2016-10-06 13:30:00,43.84,43.87,43.83,43.86,5983.0,38.1776,38.2037,38.1688,38.195,5983.0
2016-10-06 13:35:00,43.86,43.86,43.84,43.85,6344.0,38.195,38.195,38.1776,38.1863,6344.0
2016-10-06 13:40:00,43.86,43.88,43.85,43.88,19295.0,38.195,38.2124,38.1863,38.2124,19295.0
2016-10-06 13:45:00,43.88,43.89,43.87,43.88,6350.0,38.2124,38.2211,38.2037,38.2124,6350.0
2016-10-06 13:50:00,43.87,43.92,43.87,43.91,10160.0,38.2037,38.2472,38.2037,38.2385,10160.0
2016-10-06 13:55:00,43.91,43.93,43.9,43.9,40873.0,38.2385,38.2559,38.2298,38.2298,40873.0
2016-10-06 14:00:00,43.9,43.9,43.88,43.89,18400.0,38.2298,38.2298,38.2124,38.2211,18400.0
2016-10-06 14:05:00,43.9,43.9,43.88,43.88,4833.0,38.2298,38.2298,38.2124,38.2124,4833.0
2016-10-06 14:10:00,43.88,43.88,43.86,43.87,9835.0,38.2124,38.2124,38.195,38.2037,9835.0
2016-10-06 14:15:00,43.86,43.87,43.84,43.84,11067.0,38.195,38.2037,38.1776,38.1776,11067.0
2016-10-06 14:20:00,43.85,43.87,43.84,43.87,14720.0,38.1863,38.2037,38.1776,38.2037,14720.0
2016-10-06 14:25:00,43.87,43.9,43.87,43.88,6967.0,38.2037,38.2298,38.2037,38.2124,6967.0
2016-10-06 14:30:00,43.87,43.89,43.87,43.89,7117.0,38.2037,38.2211,38.2037,38.2211,7117.0
2016-10-06 14:35:00,43.89,43.89,43.87,43.89,8900.0,38.2211,38.2211,38.2037,38.2211,8900.0
2016-10-06 14:40:00,43.88,43.89,43.87,43.89,6442.0,38.2124,38.2211,38.2037,38.2211,6442.0
2016-10-06 14:45:00,43.88,43.88,43.84,43.86,13636.0,38.2124,38.2124,38.1776,38.195,13636.0
2016-10-06 14:50:00,43.86,43.89,43.85,43.88,16485.0,38.195,38.2211,38.1863,38.2124,16485.0
2016-10-06 14:55:00,43.88,43.89,43.87,43.87,21582.0,38.2124,38.2211,38.2037,38.2037,21582.0
2016-10-06 15:00:00,43.88,43.89,43.88,43.88,11924.0,38.2124,38.2211,38.2124,38.2124,11924.0
2016-10-06 15:05:00,43.89,43.91,43.89,43.91,20735.0,38.2211,38.2385,38.2211,38.2385,20735.0
2016-10-06 15:10:00,43.91,43.91,43.89,43.91,16495.0,38.2385,38.2385,38.2211,38.2385,16495.0
2016-10-06 15:15:00,43.9,43.93,43.89,43.9,44719.0,38.2298,38.2559,38.2211,38.2298,44719.0
2016-10-06 15:20:00,43.89,43.92,43.89,43.91,24634.0,38.2211,38.2472,38.2211,38.2385,24634.0
2016-10-06 15:25:00,43.9,43.92,43.9,43.91,39602.0,38.2298,38.2472,38.2298,38.2385,39602.0
2016-10-06 15:30:00,43.9,43.91,43.88,43.91,38472.0,38.2298,38.2385,38.2124,38.2385,38472.0
2016-10-06 15:35:00,43.91,43.92,43.9,43.91,11037.0,38.2385,38.2472,38.2298,38.2385,11037.0
2016-10-06 15:40:00,43.91,43.92,43.9,43.91,21669.0,38.2385,38.2472,38.2298,38.2385,21669.0
2016-10-06 15:45:00,43.91,43.91,43.89,43.91,65161.0,38.2385,38.2385,38.2211,38.2385,65161.0
2016-10-06 15:50:00,43.9,43.91,43.89,43.9,64450.0,38.2298,38.2385,38.2211,38.2298,64450.0
2016-10-06 15:55:00,43.89,43.9,43.86,43.87,181853.0,38.2211,38.2298,38.195,38.2037,181853.0
2016-10-07 09:30:00,44.04,44.35,43.98,43.98,146494.0,38.3517,38.6217,38.2995,38.2995,146494.0
2016-10-07 09:35:00,43.99,44.17,43.94,44.16,119328.0,38.3082,38.4649,38.2646,38.4562,119328.0
2016-10-07 09:40:00,44.16,44.23,44.12,44.14,99354.0,38.4562,38.5172,38.4214,38.4388,99354.0
2016-10-07 09:45:00,44.14,44.14,43.98,43.98,110743.0,38.4388,38.4388,38.2995,38.2995,110743.0
2016-10-07 09:50:00,43.98,44.1,43.98,44.08,27427.0,38.2995,38.404,38.2995,38.3866,27427.0
2016-10-07 09:55:00,44.07,44.1,44.05,44.07,16430.0,38.3779,38.404,38.3604,38.3779,16430.0
2016-10-07 10:00:00,44.07,44.1,44.03,44.09,145876.0,38.3779,38.404,38.343,38.3953,145876.0
2016-10-07 10:05:00,44.08,44.1,44.06,44.08,85676.0,38.3866,38.404,38.3691,38.3866,85676.0
2016-10-07 10:10:00,44.08,44.15,44.08,44.13,28054.0,38.3866,38.4475,38.3866,38.4301,28054.0
2016-10-07 10:15:00,44.12,44.13,44.05,44.09,31890.0,38.4214,38.4301,38.3604,38.3953,31890.0
2016-10-07 10:20:00,44.09,44.11,44.06,44.1,18832.0,38.3953,38.4127,38.3691,38.404,18832.0
2016-10-07 10:25:00,44.11,44.15,44.1,44.14,32199.0,38.4127,38.4475,38.404,38.4388,32199.0
2016-10-07 10:30:00,44.15,44.15,44.09,44.09,22292.0,38.4475,38.4475,38.3953,38.3953,22292.0
2016-10-07 10:35:00,44.08,44.13,44.05,44.13,23297.0,38.3866,38.4301,38.3604,38.4301,23297.0
2016-10-07 10:40:00,44.13,44.13,44.04,44.04,15723.0,38.4301,38.4301,38.3517,38.3517,15723.0
2016-10-07 10:45:00,44.06,44.07,44.05,44.06,20608.0,38.3691,38.3779,38.3604,38.3691,20608.0
2016-10-07 10:50:00,44.07,44.07,44.05,44.06,27161.0,38.3779,38.3779,38.3604,38.3691,27161.0
2016-10-07 10:55:00,44.06,44.06,44.04,44.05,18735.0,38.3691,38.3691,38.3517,38.3604,18735.0
2016-10-07 11:00:00,44.05,44.06,44.02,44.03,29337.0,38.3604,38.3691,38.3343,38.343,29337.0
2016-10-07 11:05:00,44.04,44.07,44.04,44.06,13085.0,38.3517,38.3779,38.3517,38.3691,13085.0
2016-10-07 11:10:00,44.06,44.06,44.03,44.04,40255.0,38.3691,38.3691,38.343,38.3517,40255.0
2016-10-07 11:15:00,44.04,44.04,44.02,44.02,13199.0,38.3517,38.3517,38.3343,38.3343,13199.0
2016-10-07 11:20:00,44.02,44.02,43.97,43.98,19717.0,38.3343,38.3343,38.2908,38.2995,19717.0
2016-10-07 11:25:00,43.97,43.99,43.96,43.98,26267.0,38.2908,38.3082,38.2821,38.2995,26267.0
2016-10-07 11:30:00,43.99,44.01,43.94,43.94,21150.0,38.3082,38.3256,38.2646,38.2646,21150.0
2016-10-07 11:35:00,43.93,43.94,43.92,43.92,19000.0,38.2559,38.2646,38.2472,38.2472,19000.0
2016-10-07 11:40:00,43.93,43.94,43.87,43.88,41611.0,38.2559,38.2646,38.2037,38.2124,41611.0
2016-10-07 11:45:00,43.87,43.87,43.8,43.82,99679.0,38.2037,38.2037,38.1427,38.1601,99679.0
2016-10-07 11:50:00,43.82,43.83,43.8,43.83,12491.0,38.1601,38.1688,38.1427,38.1688,12491.0
2016-10-07 11:55:00,43.83,43.85,43.8,43.8,30513.0,38.1688,38.1863,38.1427,38.1427,30513.0
2016-10-07 12:00:00,43.8,43.88,43.8,43.82,56757.0,38.1427,38.2124,38.1427,38.1601,56757.0
2016-10-07 12:05:00,43.82,43.83,43.77,43.81,29003.0,38.1601,38.1688,38.1166,38.1514,29003.0
2016-10-07 12:10:00,43.8,43.82,43.76,43.82,17115.0,38.1427,38.1601,38.1079,38.1601,17115.0
2016-10-07 12:15:00,43.82,43.82,43.75,43.77,20858.0,38.1601,38.1601,38.0992,38.1166,20858.0
2016-10-07 12:20:00,43.77,43.81,43.76,43.77,23187.0,38.1166,38.1514,38.1079,38.1166,23187.0
2016-10-07 12:25:00,43.76,43.81,43.76,43.81,16051.0,38.1079,38.1514,38.1079,38.1514,16051.0
2016-10-07 12:30:00,43.81,43.83,43.79,43.79,23501.0,38.1514,38.1688,38.134,38.134,23501.0
2016-10-07 12:35:00,43.79,43.79,43.76,43.77,17020.0,38.134,38.134,38.1079,38.1166,17020.0
2016-10-07 12:40:00,43.77,43.78,43.74,43.75,18753.0,38.1166,38.1253,38.0905,38.0992,18753.0
2016-10-07 12:45:00,43.75,43.78,43.75,43.78,9704.0,38.0992,38.1253,38.0992,38.1253,9704.0
2016-10-07 12:50:00,43.77,43.77,43.73,43.74,14417.0,38.1166,38.1166,38.0818,38.0905,14417.0
2016-10-07 12:55:00,43.75,43.76,43.73,43.76,7791.0,38.0992,38.1079,38.0818,38.1079,7791.0
2016-10-07 13:00:00,43.76,43.76,43.71,43.73,15181.0,38.1079,38.1079,38.0643,38.0818,15181.0
2016-10-07 13:05:00,43.73,43.75,43.73,43.74,7514.0,38.0818,38.0992,38.0818,38.0905,7514.0
2016-10-07 13:10:00,43.74,43.75,43.72,43.72,9345.0,38.0905,38.0992,38.0731,38.0731,9345.0
2016-10-07 13:15:00,43.72,43.73,43.71,43.73,14184.0,38.0731,38.0818,38.0643,38.0818,14184.0
2016-10-07 13:20:00,43.73,43.75,43.71,43.72,19031.0,38.0818,38.0992,38.0643,38.0731,19031.0
2016-10-07 13:25:00,43.72,43.82,43.72,43.82,19528.0,38.0731,38.1601,38.0731,38.1601,19528.0
2016-10-07 13:30:00,43.82,43.86,43.81,43.85,10505.0,38.1601,38.195,38.1514,38.1863,10505.0
2016-10-07 13:35:00,43.85,43.91,43.85,43.9,8892.0,38.1863,38.2385,38.1863,38.2298,8892.0
2016-10-07 13:40:00,43.91,43.95,43.9,43.9,10500.0,38.2385,38.2734,38.2298,38.2298,10500.0
2016-10-07 13:45:00,43.91,43.92,43.91,43.92,7591.0,38.2385,38.2472,38.2385,38.2472,7591.0
2016-10-07 13:50:00,43.93,43.93,43.88,43.88,13098.0,38.2559,38.2559,38.2124,38.2124,13098.0
2016-10-07 13:55:00,43.89,43.9,43.87,43.88,11066.0,38.2211,38.2298,38.2037,38.2124,11066.0
2016-10-07 14:00:00,43.88,43.9,43.87,43.87,16528.0,38.2124,38.2298,38.2037,38.2037,16528.0
2016-10-07 14:05:00,43.87,43.89,43.86,43.88,20419.0,38.2037,38.2211,38.195,38.2124,20419.0
2016-10-07 14:10:00,43.88,43.93,43.88,43.91,12869.0,38.2124,38.2559,38.2124,38.2385,12869.0
2016-10-07 14:15:00,43.91,43.92,43.87,43.9,19690.0,38.2385,38.2472,38.2037,38.2298,19690.0
2016-10-07 14:20:00,43.89,43.95,43.89,43.94,16468.0,38.2211,38.2734,38.2211,38.2646,16468.0
2016-10-07 14:25:00,43.93,43.96,43.93,43.94,18705.0,38.2559,38.2821,38.2559,38.2646,18705.0
2016-10-07 14:30:00,43.94,43.96,43.94,43.96,8700.0,38.2646,38.2821,38.2646,38.2821,8700.0
2016-10-07 14:35:00,43.96,43.97,43.95,43.97,14640.0,38.2821,38.2908,38.2734,38.2908,14640.0
2016-10-07 14:40:00,43.96,43.97,43.94,43.95,14628.0,38.2821,38.2908,38.2646,38.2734,14628.0
2016-10-07 14:45:00,43.95,43.98,43.93,43.93,21664.0,38.2734,38.2995,38.2559,38.2559,21664.0
2016-10-07 14:50:00,43.93,43.95,43.93,43.95,9864.0,38.2559,38.2734,38.2559,38.2734,9864.0
2016-10-07 14:55:00,43.95,43.98,43.94,43.95,21813.0,38.2734,38.2995,38.2646,38.2734,21813.0
2016-10-07 15:00:00,43.95,43.97,43.94,43.94,19409.0,38.2734,38.2908,38.2646,38.2646,19409.0
2016-10-07 15:05:00,43.94,43.96,43.94,43.94,12419.0,38.2646,38.2821,38.2646,38.2646,12419.0
2016-10-07 15:10:00,43.94,43.96,43.94,43.95,19249.0,38.2646,38.2821,38.2646,38.2734,19249.0
2016-10-07 15:15:00,43.96,43.96,43.93,43.93,28043.0,38.2821,38.2821,38.2559,38.2559,28043.0
2016-10-07 15:20:00,43.93,43.96,43.93,43.96,29480.0,38.2559,38.2821,38.2559,38.2821,29480.0
2016-10-07 15:25:00,43.96,43.96,43.95,43.96,18408.0,38.2821,38.2821,38.2734,38.2821,18408.0
2016-10-07 15:30:00,43.96,43.99,43.96,43.98,29771.0,38.2821,38.3082,38.2821,38.2995,29771.0
2016-10-07 15:35:00,43.98,43.99,43.97,43.98,57422.0,38.2995,38.3082,38.2908,38.2995,57422.0
2016-10-07 15:40:00,43.98,43.99,43.96,43.97,38053.0,38.2995,38.3082,38.2821,38.2908,38053.0
2016-10-07 15:45:00,43.97,43.98,43.95,43.97,142864.0,38.2908,38.2995,38.2734,38.2908,142864.0
2016-10-07 15:50:00,43.97,43.98,43.96,43.97,62774.0,38.2908,38.2995,38.2821,38.2908,62774.0
2016-10-07 15:55:00,43.97,43.99,43.92,43.93,171857.0,38.2908,38.3082,38.2472,38.2559,171857.0
2016-10-10 09:30:00,44.0,44.23,44.0,44.22,92858.0,38.3169,38.5172,38.3169,38.5085,92858.0
2016-10-10 09:35:00,44.22,44.26,44.2,44.21,30509.0,38.5085,38.5433,38.4911,38.4998,30509.0
2016-10-10 09:40:00,44.22,44.32,44.22,44.26,74978.0,38.5085,38.5956,38.5085,38.5433,74978.0
2016-10-10 09:45:00,44.26,44.28,44.23,44.26,29613.0,38.5433,38.5607,38.5172,38.5433,29613.0
2016-10-10 09:50:00,44.27,44.31,44.26,44.29,27925.0,38.552,38.5869,38.5433,38.5694,27925.0
2016-10-10 09:55:00,44.29,44.32,44.28,44.29,46817.0,38.5694,38.5956,38.5607,38.5694,46817.0
2016-10-10 10:00:00,44.29,44.3,44.25,44.27,14300.0,38.5694,38.5781,38.5346,38.552,14300.0
2016-10-10 10:05:00,44.26,44.3,44.26,44.27,22863.0,38.5433,38.5781,38.5433,38.552,22863.0
2016-10-10 10:10:00,44.28,44.3,44.22,44.22,19194.0,38.5607,38.5781,38.5085,38.5085,19194.0
2016-10-10 10:15:00,44.22,44.26,44.22,44.24,17976.0,38.5085,38.5433,38.5085,38.5259,17976.0
2016-10-10 10:20:00,44.24,44.26,44.19,44.19,13279.0,38.5259,38.5433,38.4824,38.4824,13279.0
2016-10-10 10:25:00,44.19,44.22,44.18,44.21,10394.0,38.4824,38.5085,38.4736,38.4998,10394.0
2016-10-10 10:30:00,44.21,44.21,44.17,44.17,7355.0,38.4998,38.4998,38.4649,38.4649,7355.0
2016-10-10 10:35:00,44.17,44.19,44.16,44.18,18880.0,38.4649,38.4824,38.4562,38.4736,18880.0
2016-10-10 10:40:00,44.17,44.17,44.15,44.16,7900.0,38.4649,38.4649,38.4475,38.4562,7900.0
2016-10-10 10:45:00,44.16,44.16,44.14,44.15,7631.0,38.4562,38.4562,38.4388,38.4475,7631.0
2016-10-10 10:50:00,44.15,44.17,44.14,44.15,15500.0,38.4475,38.4649,38.4388,38.4475,15500.0
2016-10-10 10:55:00,44.15,44.17,44.14,44.14,17349.0,38.4475,38.4649,38.4388,38.4388,17349.0
2016-10-10 11:00:00,44.13,44.13,44.09,44.09,10324.0,38.4301,38.4301,38.3953,38.3953,10324.0
2016-10-10 11:05:00,44.1,44.13,44.1,44.13,14149.0,38.404,38.4301,38.404,38.4301,14149.0
2016-10-10 11:10:00,44.14,44.14,44.12,44.14,9897.0,38.4388,38.4388,38.4214,38.4388,9897.0
2016-10-10 11:15:00,44.14,44.14,44.1,44.11,8726.0,38.4388,38.4388,38.404,38.4127,8726.0
2016-10-10 11:20:00,44.1,44.12,44.08,44.12,14802.0,38.404,38.4214,38.3866,38.4214,14802.0
2016-10-10 11:25:00,44.13,44.13,44.11,44.12,11276.0,38.4301,38.4301,38.4127,38.4214,11276.0
2016-10-10 11:30:00,44.12,44.13,44.1,44.12,21459.0,38.4214,38.4301,38.404,38.4214,21459.0
2016-10-10 11:35:00,44.12,44.12,44.09,44.09,9400.0,38.4214,38.4214,38.3953,38.3953,9400.0
2016-10-10 11:40:00,44.09,44.1,44.04,44.04,5400.0,38.3953,38.404,38.3517,38.3517,5400.0
2016-10-10 11:45:00,44.04,44.06,44.03,44.06,9502.0,38.3517,38.3691,38.343,38.3691,9502.0
2016-10-10 11:50:00,44.06,44.06,44.04,44.05,3800.0,38.3691,38.3691,38.3517,38.3604,3800.0
2016-10-10 11:55:00,44.05,44.05,44.01,44.01,6200.0,38.3604,38.3604,38.3256,38.3256,6200.0
2016-10-10 12:00:00,44.01,44.02,43.99,44.0,11391.0,38.3256,38.3343,38.3082,38.3169,11391.0
2016-10-10 12:05:00,44.0,44.01,43.98,43.98,3300.0,38.3169,38.3256,38.2995,38.2995,3300.0
2016-10-10 12:10:00,43.98,43.98,43.96,43.96,8121.0,38.2995,38.2995,38.2821,38.2821,8121.0
2016-10-10 12:15:00,43.96,43.98,43.94,43.95,54202.0,38.2821,38.2995,38.2646,38.2734,54202.0
2016-10-10 12:20:00,43.96,43.96,43.94,43.95,7068.0,38.2821,38.2821,38.2646,38.2734,7068.0
2016-10-10 12:25:00,43.94,43.96,43.91,43.95,20744.0,38.2646,38.2821,38.2385,38.2734,20744.0
2016-10-10 12:30:00,43.95,43.96,43.94,43.96,5800.0,38.2734,38.2821,38.2646,38.2821,5800.0
2016-10-10 12:35:00,43.97,43.99,43.97,43.99,4400.0,38.2908,38.3082,38.2908,38.3082,4400.0
2016-10-10 12:40:00,44.0,44.01,44.0,44.0,4800.0,38.3169,38.3256,38.3169,38.3169,4800.0
2016-10-10 12:45:00,44.0,44.01,44.0,44.01,10316.0,38.3169,38.3256,38.3169,38.3256,10316.0
2016-10-10 12:50:00,44.01,44.01,43.99,43.99,9800.0,38.3256,38.3256,38.3082,38.3082,9800.0
2016-10-10 12:55:00,43.99,44.0,43.99,43.99,7867.0,38.3082,38.3169,38.3082,38.3082,7867.0
2016-10-10 13:00:00,43.99,44.02,43.98,44.02,5900.0,38.3082,38.3343,38.2995,38.3343,5900.0
2016-10-10 13:05:00,44.01,44.03,44.01,44.03,4897.0,38.3256,38.343,38.3256,38.343,4897.0
2016-10-10 13:10:00,44.03,44.04,44.02,44.04,6700.0,38.343,38.3517,38.3343,38.3517,6700.0
2016-10-10 13:15:00,44.04,44.05,44.03,44.03,8263.0,38.3517,38.3604,38.343,38.343,8263.0
2016-10-10 13:20:00,44.03,44.04,44.02,44.03,18847.0,38.343,38.3517,38.3343,38.343,18847.0
2016-10-10 13:25:00,44.03,44.05,44.03,44.04,9600.0,38.343,38.3604,38.343,38.3517,9600.0
2016-10-10 13:30:00,44.04,44.07,44.04,44.05,15642.0,38.3517,38.3779,38.3517,38.3604,15642.0
2016-10-10 13:35:00,44.05,44.05,44.03,44.05,25468.0,38.3604,38.3604,38.343,38.3604,25468.0
2016-10-10 13:40:00,44.05,44.07,44.04,44.04,12700.0,38.3604,38.3779,38.3517,38.3517,12700.0
2016-10-10 13:45:00,44.04,44.05,44.04,44.05,6160.0,38.3517,38.3604,38.3517,38.3604,6160.0
2016-10-10 13:50:00,44.05,44.05,44.04,44.04,4400.0,38.3604,38.3604,38.3517,38.3517,4400.0
2016-10-10 13:55:00,44.03,44.05,44.03,44.04,10262.0,38.343,38.3604,38.343,38.3517,10262.0
2016-10-10 14:00:00,44.05,44.05,44.03,44.04,7067.0,38.3604,38.3604,38.343,38.3517,7067.0
2016-10-10 14:05:00,44.03,44.04,44.02,44.02,5050.0,38.343,38.3517,38.3343,38.3343,5050.0
2016-10-10 14:10:00,44.03,44.03,44.0,44.01,32736.0,38.343,38.343,38.3169,38.3256,32736.0
2016-10-10 14:15:00,44.0,44.01,43.99,44.01,7500.0,38.3169,38.3256,38.3082,38.3256,7500.0
2016-10-10 14:20:00,44.01,44.01,43.99,44.0,14869.0,38.3256,38.3256,38.3082,38.3169,14869.0
2016-10-10 14:25:00,44.0,44.01,43.99,44.01,4700.0,38.3169,38.3256,38.3082,38.3256,4700.0
2016-10-10 14:30:00,44.01,44.01,43.99,44.01,12120.0,38.3256,38.3256,38.3082,38.3256,12120.0
2016-10-10 14:35:00,44.01,44.02,44.0,44.01,15499.0,38.3256,38.3343,38.3169,38.3256,15499.0
2016-10-10 14:40:00,44.02,44.02,44.0,44.01,7481.0,38.3343,38.3343,38.3169,38.3256,7481.0
2016-10-10 14:45:00,44.01,44.02,43.99,44.02,11608.0,38.3256,38.3343,38.3082,38.3343,11608.0
2016-10-10 14:50:00,44.02,44.03,44.01,44.02,10000.0,38.3343,38.343,38.3256,38.3343,10000.0
2016-10-10 14:55:00,44.02,44.03,44.01,44.01,7801.0,38.3343,38.343,38.3256,38.3256,7801.0
2016-10-10 15:00:00,44.02,44.04,44.01,44.04,39805.0,38.3343,38.3517,38.3256,38.3517,39805.0
2016-10-10 15:05:00,44.04,44.04,44.03,44.03,9100.0,38.3517,38.3517,38.343,38.343,9100.0
2016-10-10 15:10:00,44.03,44.04,44.01,44.01,7700.0,38.343,38.3517,38.3256,38.3256,7700.0
2016-10-10 15:15:00,44.01,44.03,44.01,44.02,21673.0,38.3256,38.343,38.3256,38.3343,21673.0
2016-10-10 15:20:00,44.03,44.03,44.01,44.02,12100.0,38.343,38.343,38.3256,38.3343,12100.0
2016-10-10 15:25:00,44.02,44.04,44.01,44.03,9778.0,38.3343,38.3517,38.3256,38.343,9778.0
2016-10-10 15:30:00,44.03,44.03,43.98,43.99,17833.0,38.343,38.343,38.2995,38.3082,17833.0
2016-10-10 15:35:00,43.99,44.01,43.99,44.0,7100.0,38.3082,38.3256,38.3082,38.3169,7100.0
2016-10-10 15:40:00,44.01,44.03,44.0,44.02,18575.0,38.3256,38.343,38.3169,38.3343,18575.0
2016-10-10 15:45:00,44.02,44.03,44.01,44.01,32391.0,38.3343,38.343,38.3256,38.3256,32391.0
2016-10-10 15:50:00,44.01,44.03,44.0,44.01,55031.0,38.3256,38.343,38.3169,38.3256,55031.0
2016-10-10 15:55:00,44.01,44.03,44.0,44.02,83133.0,38.3256,38.343,38.3169,38.3343,83133.0
2016-10-11 09:30:00,43.77,43.9,43.69,43.69,20707.0,38.1166,38.2298,38.0469,38.0469,20707.0
2016-10-11 09:35:00,43.69,43.76,43.69,43.76,11350.0,38.0469,38.1079,38.0469,38.1079,11350.0
2016-10-11 09:40:00,43.78,43.84,43.78,43.84,7168.0,38.1253,38.1776,38.1253,38.1776,7168.0
2016-10-11 09:45:00,43.84,43.84,43.77,43.79,8957.0,38.1776,38.1776,38.1166,38.134,8957.0
2016-10-11 09:50:00,43.78,43.78,43.71,43.75,11500.0,38.1253,38.1253,38.0643,38.0992,11500.0
2016-10-11 09:55:00,43.75,43.79,43.75,43.77,11835.0,38.0992,38.134,38.0992,38.1166,11835.0
2016-10-11 10:00:00,43.76,43.77,43.73,43.74,14851.0,38.1079,38.1166,38.0818,38.0905,14851.0
2016-10-11 10:05:00,43.74,43.74,43.69,43.73,12779.0,38.0905,38.0905,38.0469,38.0818,12779.0
2016-10-11 10:10:00,43.73,43.73,43.59,43.6,27296.0,38.0818,38.0818,37.9598,37.9686,27296.0
2016-10-11 10:15:00,43.6,43.6,43.57,43.58,8247.0,37.9686,37.9686,37.9424,37.9511,8247.0
2016-10-11 10:20:00,43.58,43.59,43.54,43.56,88693.0,37.9511,37.9598,37.9163,37.9337,88693.0
2016-10-11 10:25:00,43.56,43.6,43.56,43.6,57828.0,37.9337,37.9686,37.9337,37.9686,57828.0
2016-10-11 10:30:00,43.6,43.64,43.59,43.64,8300.0,37.9686,38.0034,37.9598,38.0034,8300.0
2016-10-11 10:35:00,43.64,43.68,43.63,43.65,8436.0,38.0034,38.0382,37.9947,38.0121,8436.0
2016-10-11 10:40:00,43.64,43.65,43.61,43.64,10758.0,38.0034,38.0121,37.9773,38.0034,10758.0
2016-10-11 10:45:00,43.63,43.66,43.6,43.65,47300.0,37.9947,38.0208,37.9686,38.0121,47300.0
2016-10-11 10:50:00,43.64,43.64,43.58,43.63,17037.0,38.0034,38.0034,37.9511,37.9947,17037.0
2016-10-11 10:55:00,43.63,43.63,43.56,43.56,18486.0,37.9947,37.9947,37.9337,37.9337,18486.0
2016-10-11 11:00:00,43.56,43.57,43.49,43.51,20257.0,37.9337,37.9424,37.8728,37.8902,20257.0
2016-10-11 11:05:00,43.5,43.51,43.47,43.48,9900.0,37.8815,37.8902,37.8553,37.8641,9900.0
2016-10-11 11:10:00,43.49,43.5,43.48,43.49,7158.0,37.8728,37.8815,37.8641,37.8728,7158.0
2016-10-11 11:15:00,43.48,43.52,43.46,43.51,32163.0,37.8641,37.8989,37.8466,37.8902,32163.0
2016-10-11 11:20:00,43.5,43.51,43.47,43.51,31144.0,37.8815,37.8902,37.8553,37.8902,31144.0
2016-10-11 11:25:00,43.51,43.52,43.44,43.45,88807.0,37.8902,37.8989,37.8292,37.8379,88807.0
2016-10-11 11:30:00,43.45,43.52,43.44,43.52,18251.0,37.8379,37.8989,37.8292,37.8989,18251.0
2016-10-11 11:35:00,43.51,43.51,43.48,43.49,13441.0,37.8902,37.8902,37.8641,37.8728,13441.0
2016-10-11 11:40:00,43.49,43.51,43.47,43.51,43620.0,37.8728,37.8902,37.8553,37.8902,43620.0
2016-10-11 11:45:00,43.51,43.51,43.45,43.46,25419.0,37.8902,37.8902,37.8379,37.8466,25419.0
2016-10-11 11:50:00,43.46,43.46,43.4,43.46,19900.0,37.8466,37.8466,37.7944,37.8466,19900.0
2016-10-11 11:55:00,43.47,43.47,43.44,43.46,23480.0,37.8553,37.8553,37.8292,37.8466,23480.0
2016-10-11 12:00:00,43.47,43.48,43.43,43.46,107849.0,37.8553,37.8641,37.8205,37.8466,107849.0
2016-10-11 12:05:00,43.45,43.46,43.44,43.46,6600.0,37.8379,37.8466,37.8292,37.8466,6600.0
2016-10-11 12:10:00,43.45,43.46,43.44,43.45,4100.0,37.8379,37.8466,37.8292,37.8379,4100.0
2016-10-11 12:15:00,43.44,43.49,43.44,43.49,5669.0,37.8292,37.8728,37.8292,37.8728,5669.0
2016-10-11 12:20:00,43.5,43.51,43.48,43.48,6200.0,37.8815,37.8902,37.8641,37.8641,6200.0
2016-10-11 12:25:00,43.48,43.51,43.48,43.51,1929.0,37.8641,37.8902,37.8641,37.8902,1929.0
2016-10-11 12:30:00,43.5,43.52,43.5,43.51,8400.0,37.8815,37.8989,37.8815,37.8902,8400.0
2016-10-11 12:35:00,43.51,43.54,43.48,43.53,69928.0,37.8902,37.9163,37.8641,37.9076,69928.0
2016-10-11 12:40:00,43.54,43.58,43.54,43.57,23694.0,37.9163,37.9511,37.9163,37.9424,23694.0
2016-10-11 12:45:00,43.58,43.6,43.58,43.59,22245.0,37.9511,37.9686,37.9511,37.9598,22245.0
2016-10-11 12:50:00,43.59,43.59,43.58,43.59,7270.0,37.9598,37.9598,37.9511,37.9598,7270.0
2016-10-11 12:55:00,43.58,43.59,43.57,43.58,5662.0,37.9511,37.9598,37.9424,37.9511,5662.0
2016-10-11 13:00:00,43.58,43.58,43.54,43.56,23695.0,37.9511,37.9511,37.9163,37.9337,23695.0
2016-10-11 13:05:00,43.57,43.58,43.54,43.55,13400.0,37.9424,37.9511,37.9163,37.925,13400.0
2016-10-11 13:10:00,43.56,43.56,43.48,43.49,19215.0,37.9337,37.9337,37.8641,37.8728,19215.0
2016-10-11 13:15:00,43.49,43.49,43.44,43.47,61757.0,37.8728,37.8728,37.8292,37.8553,61757.0
2016-10-11 13:20:00,43.47,43.49,43.47,43.49,15126.0,37.8553,37.8728,37.8553,37.8728,15126.0
2016-10-11 13:25:00,43.49,43.52,43.49,43.51,4600.0,37.8728,37.8989,37.8728,37.8902,4600.0
2016-10-11 13:30:00,43.51,43.51,43.46,43.51,44666.0,37.8902,37.8902,37.8466,37.8902,44666.0
2016-10-11 13:35:00,43.51,43.51,43.46,43.46,63611.0,37.8902,37.8902,37.8466,37.8466,63611.0
2016-10-11 13:40:00,43.47,43.48,43.46,43.46,3550.0,37.8553,37.8641,37.8466,37.8466,3550.0
2016-10-11 13:45:00,43.45,43.46,43.4,43.4,9200.0,37.8379,37.8466,37.7944,37.7944,9200.0
2016-10-11 13:50:00,43.4,43.41,43.33,43.34,183300.0,37.7944,37.8031,37.7334,37.7421,183300.0
2016-10-11 13:55:00,43.34,43.34,43.31,43.34,162324.0,37.7421,37.7421,37.716,37.7421,162324.0
2016-10-11 14:00:00,43.34,43.36,43.33,43.36,7664.0,37.7421,37.7596,37.7334,37.7596,7664.0
2016-10-11 14:05:00,43.36,43.36,43.32,43.35,68841.0,37.7596,37.7596,37.7247,37.7508,68841.0
2016-10-11 14:10:00,43.36,43.39,43.34,43.35,52462.0,37.7596,37.7857,37.7421,37.7508,52462.0
2016-10-11 14:15:00,43.34,43.34,43.28,43.28,29360.0,37.7421,37.7421,37.6899,37.6899,29360.0
2016-10-11 14:20:00,43.28,43.31,43.26,43.31,11073.0,37.6899,37.716,37.6725,37.716,11073.0
2016-10-11 14:25:00,43.32,43.33,43.29,43.32,17343.0,37.7247,37.7334,37.6986,37.7247,17343.0
2016-10-11 14:30:00,43.32,43.32,43.29,43.3,47199.0,37.7247,37.7247,37.6986,37.7073,47199.0
2016-10-11 14:35:00,43.3,43.33,43.3,43.33,23296.0,37.7073,37.7334,37.7073,37.7334,23296.0
2016-10-11 14:40:00,43.33,43.37,43.33,43.36,7802.0,37.7334,37.7683,37.7334,37.7596,7802.0
2016-10-11 14:45:00,43.37,43.41,43.37,43.4,6600.0,37.7683,37.8031,37.7683,37.7944,6600.0
2016-10-11 14:50:00,43.4,43.4,43.36,43.36,12400.0,37.7944,37.7944,37.7596,37.7596,12400.0
2016-10-11 14:55:00,43.36,43.39,43.36,43.38,12758.0,37.7596,37.7857,37.7596,37.777,12758.0
2016-10-11 15:00:00,43.37,43.37,43.33,43.34,128773.0,37.7683,37.7683,37.7334,37.7421,128773.0
2016-10-11 15:05:00,43.33,43.34,43.3,43.32,15788.0,37.7334,37.7421,37.7073,37.7247,15788.0
2016-10-11 15:10:00,43.33,43.35,43.31,43.34,6322.0,37.7334,37.7508,37.716,37.7421,6322.0
2016-10-11 15:15:00,43.34,43.38,43.32,43.38,20548.0,37.7421,37.777,37.7247,37.777,20548.0
2016-10-11 15:20:00,43.38,43.42,43.38,43.41,67093.0,37.777,37.8118,37.777,37.8031,67093.0
2016-10-11 15:25:00,43.4,43.41,43.35,43.36,12400.0,37.7944,37.8031,37.7508,37.7596,12400.0
2016-10-11 15:30:00,43.37,43.39,43.35,43.37,67185.0,37.7683,37.7857,37.7508,37.7683,67185.0
2016-10-11 15:35:00,43.38,43.4,43.36,43.39,60754.0,37.777,37.7944,37.7596,37.7857,60754.0
2016-10-11 15:40:00,43.4,43.43,43.38,43.38,104033.0,37.7944,37.8205,37.777,37.777,104033.0
2016-10-11 15:45:00,43.38,43.4,43.37,43.39,56024.0,37.777,37.7944,37.7683,37.7857,56024.0
2016-10-11 15:50:00,43.39,43.39,43.36,43.39,49230.0,37.7857,37.7857,37.7596,37.7857,49230.0
2016-10-11 15:55:00,43.38,43.4,43.35,43.38,160215.0,37.777,37.7944,37.7508,37.777,160215.0
2016-10-12 09:30:00,43.41,43.64,43.4,43.44,32592.0,37.8031,38.0034,37.7944,37.8292,32592.0
2016-10-12 09:35:00,43.43,43.46,43.4,43.44,14060.0,37.8205,37.8466,37.7944,37.8292,14060.0
2016-10-12 09:40:00,43.43,43.48,43.39,43.47,19941.0,37.8205,37.8641,37.7857,37.8553,19941.0
2016-10-12 09:45:00,43.46,43.52,43.46,43.49,10537.0,37.8466,37.8989,37.8466,37.8728,10537.0
2016-10-12 09:50:00,43.5,43.58,43.5,43.58,7190.0,37.8815,37.9511,37.8815,37.9511,7190.0
2016-10-12 09:55:00,43.59,43.71,43.59,43.71,19444.0,37.9598,38.0643,37.9598,38.0643,19444.0
2016-10-12 10:00:00,43.71,43.74,43.69,43.72,22579.0,38.0643,38.0905,38.0469,38.0731,22579.0
2016-10-12 10:05:00,43.72,43.75,43.69,43.69,25699.0,38.0731,38.0992,38.0469,38.0469,25699.0
2016-10-12 10:10:00,43.69,43.7,43.65,43.67,42079.0,38.0469,38.0556,38.0121,38.0295,42079.0
2016-10-12 10:15:00,43.67,43.73,43.66,43.67,18986.0,38.0295,38.0818,38.0208,38.0295,18986.0
2016-10-12 10:20:00,43.67,43.71,43.67,43.69,5700.0,38.0295,38.0643,38.0295,38.0469,5700.0
2016-10-12 10:25:00,43.68,43.74,43.68,43.72,9611.0,38.0382,38.0905,38.0382,38.0731,9611.0
2016-10-12 10:30:00,43.72,43.73,43.67,43.68,12613.0,38.0731,38.0818,38.0295,38.0382,12613.0
2016-10-12 10:35:00,43.68,43.68,43.62,43.64,9129.0,38.0382,38.0382,37.986,38.0034,9129.0
2016-10-12 10:40:00,43.63,43.66,43.62,43.64,4900.0,37.9947,38.0208,37.986,38.0034,4900.0
2016-10-12 10:45:00,43.64,43.65,43.58,43.58,4420.0,38.0034,38.0121,37.9511,37.9511,4420.0
2016-10-12 10:50:00,43.58,43.58,43.55,43.55,5832.0,37.9511,37.9511,37.925,37.925,5832.0
2016-10-12 10:55:00,43.55,43.6,43.55,43.59,3509.0,37.925,37.9686,37.925,37.9598,3509.0
2016-10-12 11:00:00,43.58,43.65,43.58,43.64,11206.0,37.9511,38.0121,37.9511,38.0034,11206.0
2016-10-12 11:05:00,43.65,43.67,43.64,43.65,24547.0,38.0121,38.0295,38.0034,38.0121,24547.0
2016-10-12 11:10:00,43.64,43.69,43.64,43.65,7432.0,38.0034,38.0469,38.0034,38.0121,7432.0
2016-10-12 11:15:00,43.64,43.64,43.63,43.63,4600.0,38.0034,38.0034,37.9947,37.9947,4600.0
2016-10-12 11:20:00,43.62,43.65,43.6,43.65,11000.0,37.986,38.0121,37.9686,38.0121,11000.0
2016-10-12 11:25:00,43.64,43.71,43.64,43.71,20563.0,38.0034,38.0643,38.0034,38.0643,20563.0
2016-10-12 11:30:00,43.71,43.78,43.71,43.77,15905.0,38.0643,38.1253,38.0643,38.1166,15905.0
2016-10-12 11:35:00,43.77,43.79,43.75,43.75,5100.0,38.1166,38.134,38.0992,38.0992,5100.0
2016-10-12 11:40:00,43.75,43.75,43.71,43.71,5248.0,38.0992,38.0992,38.0643,38.0643,5248.0
2016-10-12 11:45:00,43.72,43.72,43.7,43.7,2700.0,38.0731,38.0731,38.0556,38.0556,2700.0
2016-10-12 11:50:00,43.71,43.73,43.7,43.72,30609.0,38.0643,38.0818,38.0556,38.0731,30609.0
2016-10-12 11:55:00,43.72,43.73,43.7,43.71,8370.0,38.0731,38.0818,38.0556,38.0643,8370.0
2016-10-12 12:00:00,43.71,43.72,43.7,43.72,3100.0,38.0643,38.0731,38.0556,38.0731,3100.0
2016-10-12 12:05:00,43.72,43.72,43.7,43.71,9300.0,38.0731,38.0731,38.0556,38.0643,9300.0
2016-10-12 12:10:00,43.72,43.75,43.71,43.74,24988.0,38.0731,38.0992,38.0643,38.0905,24988.0
2016-10-12 12:15:00,43.75,43.75,43.72,43.72,5600.0,38.0992,38.0992,38.0731,38.0731,5600.0
2016-10-12 12:20:00,43.72,43.75,43.72,43.75,2684.0,38.0731,38.0992,38.0731,38.0992,2684.0
2016-10-12 12:25:00,43.75,43.75,43.73,43.73,6411.0,38.0992,38.0992,38.0818,38.0818,6411.0
2016-10-12 12:30:00,43.73,43.75,43.72,43.73,6522.0,38.0818,38.0992,38.0731,38.0818,6522.0
2016-10-12 12:35:00,43.75,43.78,43.75,43.76,9310.0,38.0992,38.1253,38.0992,38.1079,9310.0
2016-10-12 12:40:00,43.76,43.77,43.74,43.74,8297.0,38.1079,38.1166,38.0905,38.0905,8297.0
2016-10-12 12:45:00,43.75,43.75,43.72,43.72,3100.0,38.0992,38.0992,38.0731,38.0731,3100.0
2016-10-12 12:50:00,43.72,43.74,43.72,43.73,2898.0,38.0731,38.0905,38.0731,38.0818,2898.0
2016-10-12 12:55:00,43.72,43.72,43.7,43.7,3950.0,38.0731,38.0731,38.0556,38.0556,3950.0
2016-10-12 13:00:00,43.7,43.7,43.67,43.67,4642.0,38.0556,38.0556,38.0295,38.0295,4642.0
2016-10-12 13:05:00,43.67,43.7,43.67,43.7,4793.0,38.0295,38.0556,38.0295,38.0556,4793.0
2016-10-12 13:10:00,43.7,43.7,43.66,43.68,24729.0,38.0556,38.0556,38.0208,38.0382,24729.0
2016-10-12 13:15:00,43.68,43.73,43.68,43.72,9645.0,38.0382,38.0818,38.0382,38.0731,9645.0
2016-10-12 13:20:00,43.72,43.72,43.7,43.71,8392.0,38.0731,38.0731,38.0556,38.0643,8392.0
2016-10-12 13:25:00,43.71,43.73,43.71,43.72,3500.0,38.0643,38.0818,38.0643,38.0731,3500.0
2016-10-12 13:30:00,43.73,43.74,43.72,43.73,3800.0,38.0818,38.0905,38.0731,38.0818,3800.0
2016-10-12 13:35:00,43.73,43.73,43.7,43.71,3940.0,38.0818,38.0818,38.0556,38.0643,3940.0
2016-10-12 13:40:00,43.71,43.72,43.7,43.71,5000.0,38.0643,38.0731,38.0556,38.0643,5000.0
2016-10-12 13:45:00,43.72,43.73,43.71,43.71,12019.0,38.0731,38.0818,38.0643,38.0643,12019.0
2016-10-12 13:50:00,43.71,43.73,43.71,43.73,3698.0,38.0643,38.0818,38.0643,38.0818,3698.0
2016-10-12 13:55:00,43.73,43.76,43.72,43.76,4000.0,38.0818,38.1079,38.0731,38.1079,4000.0
2016-10-12 14:00:00,43.75,43.79,43.69,43.73,15400.0,38.0992,38.134,38.0469,38.0818,15400.0
2016-10-12 14:05:00,43.72,43.77,43.7,43.75,17226.0,38.0731,38.1166,38.0556,38.0992,17226.0
2016-10-12 14:10:00,43.77,43.82,43.76,43.82,26533.0,38.1166,38.1601,38.1079,38.1601,26533.0
2016-10-12 14:15:00,43.83,43.84,43.78,43.78,8630.0,38.1688,38.1776,38.1253,38.1253,8630.0
2016-10-12 14:20:00,43.78,43.81,43.77,43.79,4200.0,38.1253,38.1514,38.1166,38.134,4200.0
2016-10-12 14:25:00,43.79,43.8,43.7,43.7,4771.0,38.134,38.1427,38.0556,38.0556,4771.0
2016-10-12 14:30:00,43.7,43.74,43.7,43.74,13900.0,38.0556,38.0905,38.0556,38.0905,13900.0
2016-10-12 14:35:00,43.74,43.75,43.74,43.75,2850.0,38.0905,38.0992,38.0905,38.0992,2850.0
2016-10-12 14:40:00,43.76,43.76,43.72,43.73,13391.0,38.1079,38.1079,38.0731,38.0818,13391.0
2016-10-12 14:45:00,43.72,43.74,43.72,43.74,38678.0,38.0731,38.0905,38.0731,38.0905,38678.0
2016-10-12 14:50:00,43.74,43.75,43.74,43.75,7873.0,38.0905,38.0992,38.0905,38.0992,7873.0
2016-10-12 14:55:00,43.75,43.75,43.71,43.72,9200.0,38.0992,38.0992,38.0643,38.0731,9200.0
2016-10-12 15:00:00,43.72,43.72,43.69,43.71,11400.0,38.0731,38.0731,38.0469,38.0643,11400.0
2016-10-12 15:05:00,43.71,43.73,43.69,43.72,8100.0,38.0643,38.0818,38.0469,38.0731,8100.0
2016-10-12 15:10:00,43.72,43.73,43.72,43.73,5400.0,38.0731,38.0818,38.0731,38.0818,5400.0
2016-10-12 15:15:00,43.73,43.73,43.71,43.73,13335.0,38.0818,38.0818,38.0643,38.0818,13335.0
2016-10-12 15:20:00,43.73,43.73,43.7,43.7,13503.0,38.0818,38.0818,38.0556,38.0556,13503.0
2016-10-12 15:25:00,43.7,43.7,43.67,43.67,13343.0,38.0556,38.0556,38.0295,38.0295,13343.0
2016-10-12 15:30:00,43.67,43.67,43.62,43.63,21386.0,38.0295,38.0295,37.986,37.9947,21386.0
2016-10-12 15:35:00,43.63,43.68,43.63,43.68,27873.0,37.9947,38.0382,37.9947,38.0382,27873.0
2016-10-12 15:40:00,43.68,43.72,43.67,43.7,55885.0,38.0382,38.0731,38.0295,38.0556,55885.0
2016-10-12 15:45:00,43.7,43.71,43.69,43.7,101137.0,38.0556,38.0643,38.0469,38.0556,101137.0
2016-10-12 15:50:00,43.69,43.72,43.68,43.69,170521.0,38.0469,38.0731,38.0382,38.0469,170521.0
2016-10-12 15:55:00,43.69,43.7,43.67,43.67,70555.0,38.0469,38.0556,38.0295,38.0295,70555.0
2016-10-13 09:30:00,43.31,43.47,43.26,43.39,39279.0,37.716,37.8553,37.6725,37.7857,39279.0
2016-10-13 09:35:00,43.38,43.38,43.25,43.31,25143.0,37.777,37.777,37.6638,37.716,25143.0
2016-10-13 09:40:00,43.3,43.3,43.21,43.22,141073.0,37.7073,37.7073,37.6289,37.6376,141073.0
2016-10-13 09:45:00,43.21,43.23,43.15,43.17,27177.0,37.6289,37.6463,37.5767,37.5941,27177.0
2016-10-13 09:50:00,43.16,43.17,42.99,42.99,25407.0,37.5854,37.5941,37.4373,37.4373,25407.0
2016-10-13 09:55:00,42.99,42.99,42.9,42.95,192874.0,37.4373,37.4373,37.359,37.4025,192874.0
2016-10-13 10:00:00,42.95,42.95,42.86,42.87,392051.0,37.4025,37.4025,37.3241,37.3328,392051.0
2016-10-13 10:05:00,42.87,42.93,42.86,42.92,43182.0,37.3328,37.3851,37.3241,37.3764,43182.0
2016-10-13 10:10:00,42.92,42.96,42.9,42.93,135484.0,37.3764,37.4112,37.359,37.3851,135484.0
2016-10-13 10:15:00,42.94,43.03,42.93,43.01,83125.0,37.3938,37.4722,37.3851,37.4548,83125.0
2016-10-13 10:20:00,43.02,43.1,43.02,43.09,68366.0,37.4635,37.5331,37.4635,37.5244,68366.0
2016-10-13 10:25:00,43.09,43.1,43.02,43.02,55767.0,37.5244,37.5331,37.4635,37.4635,55767.0
2016-10-13 10:30:00,43.03,43.11,42.99,43.11,16221.0,37.4722,37.5418,37.4373,37.5418,16221.0
2016-10-13 10:35:00,43.12,43.18,43.12,43.14,44552.0,37.5506,37.6028,37.5506,37.568,44552.0
2016-10-13 10:40:00,43.14,43.17,43.12,43.12,19036.0,37.568,37.5941,37.5506,37.5506,19036.0
2016-10-13 10:45:00,43.12,43.13,43.02,43.05,25338.0,37.5506,37.5593,37.4635,37.4896,25338.0
2016-10-13 10:50:00,43.04,43.06,43.01,43.01,7040.0,37.4809,37.4983,37.4548,37.4548,7040.0
2016-10-13 10:55:00,43.02,43.11,43.01,43.11,8359.0,37.4635,37.5418,37.4548,37.5418,8359.0
2016-10-13 11:00:00,43.11,43.11,43.03,43.03,133824.0,37.5418,37.5418,37.4722,37.4722,133824.0
2016-10-13 11:05:00,43.03,43.08,43.03,43.06,70022.0,37.4722,37.5157,37.4722,37.4983,70022.0
2016-10-13 11:10:00,43.07,43.1,43.05,43.1,32281.0,37.507,37.5331,37.4896,37.5331,32281.0
2016-10-13 11:15:00,43.1,43.19,43.09,43.19,38799.0,37.5331,37.6115,37.5244,37.6115,38799.0
2016-10-13 11:20:00,43.2,43.23,43.18,43.23,38496.0,37.6202,37.6463,37.6028,37.6463,38496.0
2016-10-13 11:25:00,43.24,43.27,43.24,43.25,7489.0,37.6551,37.6812,37.6551,37.6638,7489.0
2016-10-13 11:30:00,43.25,43.3,43.25,43.29,55136.0,37.6638,37.7073,37.6638,37.6986,55136.0
2016-10-13 11:35:00,43.29,43.29,43.21,43.21,9618.0,37.6986,37.6986,37.6289,37.6289,9618.0
2016-10-13 11:40:00,43.21,43.24,43.2,43.24,3515.0,37.6289,37.6551,37.6202,37.6551,3515.0
2016-10-13 11:45:00,43.24,43.24,43.21,43.22,38656.0,37.6551,37.6551,37.6289,37.6376,38656.0
2016-10-13 11:50:00,43.21,43.24,43.21,43.21,8282.0,37.6289,37.6551,37.6289,37.6289,8282.0
2016-10-13 11:55:00,43.21,43.24,43.2,43.23,9371.0,37.6289,37.6551,37.6202,37.6463,9371.0
2016-10-13 12:00:00,43.22,43.22,43.18,43.2,5200.0,37.6376,37.6376,37.6028,37.6202,5200.0
2016-10-13 12:05:00,43.2,43.21,43.19,43.2,5263.0,37.6202,37.6289,37.6115,37.6202,5263.0
2016-10-13 12:10:00,43.2,43.21,43.18,43.2,9794.0,37.6202,37.6289,37.6028,37.6202,9794.0
2016-10-13 12:15:00,43.2,43.22,43.17,43.17,4300.0,37.6202,37.6376,37.5941,37.5941,4300.0
2016-10-13 12:20:00,43.18,43.18,43.16,43.17,2600.0,37.6028,37.6028,37.5854,37.5941,2600.0
2016-10-13 12:25:00,43.16,43.18,43.15,43.16,3420.0,37.5854,37.6028,37.5767,37.5854,3420.0
2016-10-13 12:30:00,43.15,43.18,43.14,43.17,13502.0,37.5767,37.6028,37.568,37.5941,13502.0
2016-10-13 12:35:00,43.17,43.29,43.17,43.28,12569.0,37.5941,37.6986,37.5941,37.6899,12569.0
2016-10-13 12:40:00,43.28,43.3,43.26,43.27,18086.0,37.6899,37.7073,37.6725,37.6812,18086.0
2016-10-13 12:45:00,43.27,43.27,43.24,43.26,20000.0,37.6812,37.6812,37.6551,37.6725,20000.0
2016-10-13 12:50:00,43.26,43.26,43.23,43.24,15855.0,37.6725,37.6725,37.6463,37.6551,15855.0
2016-10-13 12:55:00,43.24,43.25,43.22,43.23,12496.0,37.6551,37.6638,37.6376,37.6463,12496.0
2016-10-13 13:00:00,43.23,43.24,43.21,43.23,6900.0,37.6463,37.6551,37.6289,37.6463,6900.0
2016-10-13 13:05:00,43.23,43.24,43.21,43.22,8300.0,37.6463,37.6551,37.6289,37.6376,8300.0
2016-10-13 13:10:00,43.22,43.23,43.16,43.16,11384.0,37.6376,37.6463,37.5854,37.5854,11384.0
2016-10-13 13:15:00,43.16,43.2,43.16,43.19,8754.0,37.5854,37.6202,37.5854,37.6115,8754.0
2016-10-13 13:20:00,43.19,43.2,43.18,43.18,10201.0,37.6115,37.6202,37.6028,37.6028,10201.0
2016-10-13 13:25:00,43.18,43.2,43.18,43.18,9700.0,37.6028,37.6202,37.6028,37.6028,9700.0
2016-10-13 13:30:00,43.19,43.21,43.17,43.17,10907.0,37.6115,37.6289,37.5941,37.5941,10907.0
2016-10-13 13:35:00,43.18,43.18,43.15,43.16,16205.0,37.6028,37.6028,37.5767,37.5854,16205.0
2016-10-13 13:40:00,43.17,43.2,43.17,43.19,8372.0,37.5941,37.6202,37.5941,37.6115,8372.0
2016-10-13 13:45:00,43.2,43.21,43.18,43.18,40603.0,37.6202,37.6289,37.6028,37.6028,40603.0
2016-10-13 13:50:00,43.19,43.26,43.19,43.24,10673.0,37.6115,37.6725,37.6115,37.6551,10673.0
2016-10-13 13:55:00,43.25,43.3,43.25,43.3,13059.0,37.6638,37.7073,37.6638,37.7073,13059.0
2016-10-13 14:00:00,43.29,43.33,43.27,43.32,28395.0,37.6986,37.7334,37.6812,37.7247,28395.0
2016-10-13 14:05:00,43.33,43.33,43.3,43.31,14272.0,37.7334,37.7334,37.7073,37.716,14272.0
2016-10-13 14:10:00,43.3,43.31,43.3,43.3,5222.0,37.7073,37.716,37.7073,37.7073,5222.0
2016-10-13 14:15:00,43.31,43.32,43.3,43.32,21249.0,37.716,37.7247,37.7073,37.7247,21249.0
2016-10-13 14:20:00,43.32,43.36,43.32,43.34,25709.0,37.7247,37.7596,37.7247,37.7421,25709.0
2016-10-13 14:25:00,43.35,43.36,43.34,43.35,12684.0,37.7508,37.7596,37.7421,37.7508,12684.0
2016-10-13 14:30:00,43.35,43.39,43.35,43.38,19111.0,37.7508,37.7857,37.7508,37.777,19111.0
2016-10-13 14:35:00,43.38,43.38,43.34,43.36,12768.0,37.777,37.777,37.7421,37.7596,12768.0
2016-10-13 14:40:00,43.35,43.37,43.32,43.34,9297.0,37.7508,37.7683,37.7247,37.7421,9297.0
2016-10-13 14:45:00,43.34,43.36,43.33,43.36,11177.0,37.7421,37.7596,37.7334,37.7596,11177.0
2016-10-13 14:50:00,43.36,43.39,43.34,43.39,8786.0,37.7596,37.7857,37.7421,37.7857,8786.0
2016-10-13 14:55:00,43.39,43.4,43.37,43.38,10679.0,37.7857,37.7944,37.7683,37.777,10679.0
2016-10-13 15:00:00,43.37,43.37,43.35,43.36,13296.0,37.7683,37.7683,37.7508,37.7596,13296.0
2016-10-13 15:05:00,43.36,43.4,43.34,43.4,173913.0,37.7596,37.7944,37.7421,37.7944,173913.0
2016-10-13 15:10:00,43.39,43.4,43.38,43.38,5703.0,37.7857,37.7944,37.777,37.777,5703.0
2016-10-13 15:15:00,43.38,43.39,43.35,43.36,12335.0,37.777,37.7857,37.7508,37.7596,12335.0
2016-10-13 15:20:00,43.36,43.37,43.34,43.35,16539.0,37.7596,37.7683,37.7421,37.7508,16539.0
2016-10-13 15:25:00,43.34,43.34,43.28,43.29,19477.0,37.7421,37.7421,37.6899,37.6986,19477.0
2016-10-13 15:30:00,43.29,43.3,43.27,43.29,36090.0,37.6986,37.7073,37.6812,37.6986,36090.0
2016-10-13 15:35:00,43.28,43.3,43.26,43.28,21144.0,37.6899,37.7073,37.6725,37.6899,21144.0
2016-10-13 15:40:00,43.27,43.29,43.26,43.26,19895.0,37.6812,37.6986,37.6725,37.6725,19895.0
2016-10-13 15:45:00,43.26,43.28,43.25,43.26,34565.0,37.6725,37.6899,37.6638,37.6725,34565.0
2016-10-13 15:50:00,43.25,43.25,43.21,43.21,83018.0,37.6638,37.6638,37.6289,37.6289,83018.0
2016-10-13 15:55:00,43.22,43.22,43.17,43.21,515249.0,37.6376,37.6376,37.5941,37.6289,515249.0
2016-10-14 09:30:00,43.25,43.33,43.18,43.21,133527.0,37.6638,37.7334,37.6028,37.6289,133527.0
2016-10-14 09:35:00,43.2,43.24,43.12,43.14,60625.0,37.6202,37.6551,37.5506,37.568,60625.0
2016-10-14 09:40:00,43.15,43.29,43.14,43.29,34819.0,37.5767,37.6986,37.568,37.6986,34819.0
2016-10-14 09:45:00,43.29,43.41,43.29,43.39,97370.0,37.6986,37.8031,37.6986,37.7857,97370.0
2016-10-14 09:50:00,43.41,43.43,43.38,43.4,29019.0,37.8031,37.8205,37.777,37.7944,29019.0
2016-10-14 09:55:00,43.4,43.43,43.32,43.32,84382.0,37.7944,37.8205,37.7247,37.7247,84382.0
2016-10-14 10:00:00,43.3,43.32,43.22,43.28,147341.0,37.7073,37.7247,37.6376,37.6899,147341.0
2016-10-14 10:05:00,43.29,43.33,43.26,43.3,54567.0,37.6986,37.7334,37.6725,37.7073,54567.0
2016-10-14 10:10:00,43.3,43.4,43.3,43.37,17896.0,37.7073,37.7944,37.7073,37.7683,17896.0
2016-10-14 10:15:00,43.37,43.41,43.37,43.4,6200.0,37.7683,37.8031,37.7683,37.7944,6200.0
2016-10-14 10:20:00,43.4,43.42,43.34,43.35,12900.0,37.7944,37.8118,37.7421,37.7508,12900.0
2016-10-14 10:25:00,43.35,43.35,43.28,43.28,43502.0,37.7508,37.7508,37.6899,37.6899,43502.0
2016-10-14 10:30:00,43.29,43.31,43.26,43.27,34964.0,37.6986,37.716,37.6725,37.6812,34964.0
2016-10-14 10:35:00,43.27,43.31,43.26,43.29,26500.0,37.6812,37.716,37.6725,37.6986,26500.0
2016-10-14 10:40:00,43.29,43.33,43.28,43.33,144357.0,37.6986,37.7334,37.6899,37.7334,144357.0
2016-10-14 10:45:00,43.33,43.33,43.29,43.3,29925.0,37.7334,37.7334,37.6986,37.7073,29925.0
2016-10-14 10:50:00,43.3,43.3,43.26,43.29,25835.0,37.7073,37.7073,37.6725,37.6986,25835.0
2016-10-14 10:55:00,43.28,43.3,43.25,43.25,22215.0,37.6899,37.7073,37.6638,37.6638,22215.0
2016-10-14 11:00:00,43.24,43.25,43.17,43.19,58092.0,37.6551,37.6638,37.5941,37.6115,58092.0
2016-10-14 11:05:00,43.19,43.22,43.18,43.21,12644.0,37.6115,37.6376,37.6028,37.6289,12644.0
2016-10-14 11:10:00,43.2,43.2,43.11,43.11,23649.0,37.6202,37.6202,37.5418,37.5418,23649.0
2016-10-14 11:15:00,43.1,43.18,43.1,43.18,38812.0,37.5331,37.6028,37.5331,37.6028,38812.0
2016-10-14 11:20:00,43.18,43.22,43.16,43.21,10147.0,37.6028,37.6376,37.5854,37.6289,10147.0
2016-10-14 11:25:00,43.2,43.2,43.17,43.17,6304.0,37.6202,37.6202,37.5941,37.5941,6304.0
2016-10-14 11:30:00,43.16,43.18,43.12,43.18,11618.0,37.5854,37.6028,37.5506,37.6028,11618.0
2016-10-14 11:35:00,43.19,43.21,43.19,43.21,6500.0,37.6115,37.6289,37.6115,37.6289,6500.0
2016-10-14 11:40:00,43.2,43.22,43.19,43.21,9079.0,37.6202,37.6376,37.6115,37.6289,9079.0
2016-10-14 11:45:00,43.21,43.21,43.12,43.14,10798.0,37.6289,37.6289,37.5506,37.568,10798.0
2016-10-14 11:50:00,43.15,43.17,43.13,43.13,9907.0,37.5767,37.5941,37.5593,37.5593,9907.0
2016-10-14 11:55:00,43.13,43.17,43.1,43.11,12471.0,37.5593,37.5941,37.5331,37.5418,12471.0
2016-10-14 12:00:00,43.1,43.15,43.1,43.15,73655.0,37.5331,37.5767,37.5331,37.5767,73655.0
2016-10-14 12:05:00,43.15,43.15,43.1,43.11,11931.0,37.5767,37.5767,37.5331,37.5418,11931.0
2016-10-14 12:10:00,43.11,43.11,43.07,43.1,16494.0,37.5418,37.5418,37.507,37.5331,16494.0
2016-10-14 12:15:00,43.09,43.1,43.04,43.05,124095.0,37.5244,37.5331,37.4809,37.4896,124095.0
2016-10-14 12:20:00,43.06,43.09,43.06,43.08,5900.0,37.4983,37.5244,37.4983,37.5157,5900.0
2016-10-14 12:25:00,43.09,43.12,43.08,43.12,15995.0,37.5244,37.5506,37.5157,37.5506,15995.0
2016-10-14 12:30:00,43.13,43.17,43.12,43.17,21419.0,37.5593,37.5941,37.5506,37.5941,21419.0
2016-10-14 12:35:00,43.17,43.18,43.16,43.17,5547.0,37.5941,37.6028,37.5854,37.5941,5547.0
2016-10-14 12:40:00,43.17,43.23,43.17,43.17,12501.0,37.5941,37.6463,37.5941,37.5941,12501.0
2016-10-14 12:45:00,43.17,43.17,43.16,43.16,4548.0,37.5941,37.5941,37.5854,37.5854,4548.0
2016-10-14 12:50:00,43.17,43.17,43.16,43.17,2800.0,37.5941,37.5941,37.5854,37.5941,2800.0
2016-10-14 12:55:00,43.17,43.18,43.15,43.15,7700.0,37.5941,37.6028,37.5767,37.5767,7700.0
2016-10-14 13:00:00,43.15,43.15,43.11,43.11,9766.0,37.5767,37.5767,37.5418,37.5418,9766.0
2016-10-14 13:05:00,43.12,43.2,43.11,43.2,9543.0,37.5506,37.6202,37.5418,37.6202,9543.0
2016-10-14 13:10:00,43.19,43.19,43.15,43.16,14134.0,37.6115,37.6115,37.5767,37.5854,14134.0
2016-10-14 13:15:00,43.16,43.21,43.16,43.2,5300.0,37.5854,37.6289,37.5854,37.6202,5300.0
2016-10-14 13:20:00,43.2,43.25,43.19,43.2,8301.0,37.6202,37.6638,37.6115,37.6202,8301.0
2016-10-14 13:25:00,43.2,43.2,43.16,43.17,6000.0,37.6202,37.6202,37.5854,37.5941,6000.0
2016-10-14 13:30:00,43.16,43.26,43.15,43.25,27890.0,37.5854,37.6725,37.5767,37.6638,27890.0
2016-10-14 13:35:00,43.24,43.24,43.18,43.22,20934.0,37.6551,37.6551,37.6028,37.6376,20934.0
2016-10-14 13:40:00,43.22,43.22,43.17,43.18,7327.0,37.6376,37.6376,37.5941,37.6028,7327.0
2016-10-14 13:45:00,43.18,43.2,43.15,43.18,11239.0,37.6028,37.6202,37.5767,37.6028,11239.0
2016-10-14 13:50:00,43.17,43.18,43.14,43.16,12200.0,37.5941,37.6028,37.568,37.5854,12200.0
2016-10-14 13:55:00,43.17,43.19,43.16,43.16,6963.0,37.5941,37.6115,37.5854,37.5854,6963.0
2016-10-14 14:00:00,43.16,43.17,43.14,43.16,14800.0,37.5854,37.5941,37.568,37.5854,14800.0
2016-10-14 14:05:00,43.16,43.16,43.12,43.13,12545.0,37.5854,37.5854,37.5506,37.5593,12545.0
2016-10-14 14:10:00,43.13,43.13,43.11,43.12,13260.0,37.5593,37.5593,37.5418,37.5506,13260.0
2016-10-14 14:15:00,43.11,43.19,43.1,43.19,14246.0,37.5418,37.6115,37.5331,37.6115,14246.0
2016-10-14 14:20:00,43.19,43.24,43.19,43.23,21332.0,37.6115,37.6551,37.6115,37.6463,21332.0
2016-10-14 14:25:00,43.22,43.24,43.19,43.24,13903.0,37.6376,37.6551,37.6115,37.6551,13903.0
2016-10-14 14:30:00,43.24,43.24,43.19,43.2,6609.0,37.6551,37.6551,37.6115,37.6202,6609.0
2016-10-14 14:35:00,43.19,43.23,43.19,43.21,8600.0,37.6115,37.6463,37.6115,37.6289,8600.0
2016-10-14 14:40:00,43.22,43.22,43.21,43.21,7666.0,37.6376,37.6376,37.6289,37.6289,7666.0
2016-10-14 14:45:00,43.21,43.21,43.18,43.19,6507.0,37.6289,37.6289,37.6028,37.6115,6507.0
2016-10-14 14:50:00,43.19,43.2,43.17,43.17,15271.0,37.6115,37.6202,37.5941,37.5941,15271.0
2016-10-14 14:55:00,43.17,43.18,43.14,43.15,14040.0,37.5941,37.6028,37.568,37.5767,14040.0
2016-10-14 15:00:00,43.15,43.17,43.15,43.15,10700.0,37.5767,37.5941,37.5767,37.5767,10700.0
2016-10-14 15:05:00,43.15,43.19,43.15,43.19,5600.0,37.5767,37.6115,37.5767,37.6115,5600.0
2016-10-14 15:10:00,43.19,43.21,43.18,43.19,11057.0,37.6115,37.6289,37.6028,37.6115,11057.0
2016-10-14 15:15:00,43.19,43.21,43.17,43.18,13267.0,37.6115,37.6289,37.5941,37.6028,13267.0
2016-10-14 15:20:00,43.18,43.2,43.17,43.18,21174.0,37.6028,37.6202,37.5941,37.6028,21174.0
2016-10-14 15:25:00,43.18,43.2,43.17,43.18,6910.0,37.6028,37.6202,37.5941,37.6028,6910.0
2016-10-14 15:30:00,43.18,43.22,43.17,43.2,57173.0,37.6028,37.6376,37.5941,37.6202,57173.0
2016-10-14 15:35:00,43.2,43.24,43.2,43.23,17721.0,37.6202,37.6551,37.6202,37.6463,17721.0
2016-10-14 15:40:00,43.23,43.24,43.21,43.21,63484.0,37.6463,37.6551,37.6289,37.6289,63484.0
2016-10-14 15:45:00,43.22,43.22,43.2,43.21,28766.0,37.6376,37.6376,37.6202,37.6289,28766.0
2016-10-14 15:50:00,43.2,43.21,43.17,43.18,38204.0,37.6202,37.6289,37.5941,37.6028,38204.0
2016-10-14 15:55:00,43.18,43.19,43.13,43.14,129014.0,37.6028,37.6115,37.5593,37.568,129014.0
2016-10-17 09:30:00,43.07,43.2,43.04,43.15,57812.0,37.507,37.6202,37.4809,37.5767,57812.0
2016-10-17 09:35:00,43.14,43.16,43.04,43.09,15922.0,37.568,37.5854,37.4809,37.5244,15922.0
2016-10-17 09:40:00,43.1,43.17,43.1,43.11,15449.0,37.5331,37.5941,37.5331,37.5418,15449.0
2016-10-17 09:45:00,43.11,43.13,43.07,43.12,12850.0,37.5418,37.5593,37.507,37.5506,12850.0
2016-10-17 09:50:00,43.13,43.18,43.06,43.06,21294.0,37.5593,37.6028,37.4983,37.4983,21294.0
2016-10-17 09:55:00,43.07,43.1,43.06,43.07,12528.0,37.507,37.5331,37.4983,37.507,12528.0
2016-10-17 10:00:00,43.09,43.09,43.05,43.08,15328.0,37.5244,37.5244,37.4896,37.5157,15328.0
2016-10-17 10:05:00,43.07,43.07,42.98,43.04,13418.0,37.507,37.507,37.4286,37.4809,13418.0
2016-10-17 10:10:00,43.04,43.12,43.04,43.05,81019.0,37.4809,37.5506,37.4809,37.4896,81019.0
2016-10-17 10:15:00,43.06,43.07,43.02,43.02,12150.0,37.4983,37.507,37.4635,37.4635,12150.0
2016-10-17 10:20:00,43.02,43.13,42.99,43.13,23034.0,37.4635,37.5593,37.4373,37.5593,23034.0
2016-10-17 10:25:00,43.14,43.17,43.11,43.11,26080.0,37.568,37.5941,37.5418,37.5418,26080.0
2016-10-17 10:30:00,43.12,43.12,43.05,43.05,10351.0,37.5506,37.5506,37.4896,37.4896,10351.0
2016-10-17 10:35:00,43.05,43.06,43.02,43.03,7300.0,37.4896,37.4983,37.4635,37.4722,7300.0
2016-10-17 10:40:00,43.04,43.04,43.0,43.01,5100.0,37.4809,37.4809,37.4461,37.4548,5100.0
2016-10-17 10:45:00,43.0,43.0,42.91,42.93,20539.0,37.4461,37.4461,37.3677,37.3851,20539.0
2016-10-17 10:50:00,42.92,42.93,42.87,42.87,9812.0,37.3764,37.3851,37.3328,37.3328,9812.0
2016-10-17 10:55:00,42.87,42.9,42.85,42.89,10134.0,37.3328,37.359,37.3154,37.3503,10134.0
2016-10-17 11:00:00,42.89,42.92,42.86,42.86,17725.0,37.3503,37.3764,37.3241,37.3241,17725.0
2016-10-17 11:05:00,42.87,42.89,42.86,42.87,8400.0,37.3328,37.3503,37.3241,37.3328,8400.0
2016-10-17 11:10:00,42.87,42.93,42.87,42.92,12961.0,37.3328,37.3851,37.3328,37.3764,12961.0
2016-10-17 11:15:00,42.92,42.92,42.88,42.92,9591.0,37.3764,37.3764,37.3416,37.3764,9591.0
2016-10-17 11:20:00,42.91,42.92,42.87,42.9,4800.0,37.3677,37.3764,37.3328,37.359,4800.0
2016-10-17 11:25:00,42.88,42.88,42.85,42.86,17287.0,37.3416,37.3416,37.3154,37.3241,17287.0
2016-10-17 11:30:00,42.87,42.92,42.87,42.9,5516.0,37.3328,37.3764,37.3328,37.359,5516.0
2016-10-17 11:35:00,42.89,42.91,42.87,42.91,3522.0,37.3503,37.3677,37.3328,37.3677,3522.0
2016-10-17 11:40:00,42.91,42.93,42.9,42.92,12691.0,37.3677,37.3851,37.359,37.3764,12691.0
2016-10-17 11:45:00,42.93,42.93,42.86,42.86,11400.0,37.3851,37.3851,37.3241,37.3241,11400.0
2016-10-17 11:50:00,42.87,42.92,42.87,42.91,6104.0,37.3328,37.3764,37.3328,37.3677,6104.0
2016-10-17 11:55:00,42.92,42.93,42.89,42.9,2756.0,37.3764,37.3851,37.3503,37.359,2756.0
2016-10-17 12:00:00,42.91,42.93,42.9,42.9,28325.0,37.3677,37.3851,37.359,37.359,28325.0
2016-10-17 12:05:00,42.9,42.91,42.87,42.88,56075.0,37.359,37.3677,37.3328,37.3416,56075.0
2016-10-17 12:10:00,42.89,42.91,42.87,42.9,22299.0,37.3503,37.3677,37.3328,37.359,22299.0
2016-10-17 12:15:00,42.91,42.95,42.9,42.94,10600.0,37.3677,37.4025,37.359,37.3938,10600.0
2016-10-17 12:20:00,42.94,42.95,42.92,42.92,7200.0,37.3938,37.4025,37.3764,37.3764,7200.0
2016-10-17 12:25:00,42.92,42.92,42.9,42.91,8054.0,37.3764,37.3764,37.359,37.3677,8054.0
2016-10-17 12:30:00,42.91,42.92,42.9,42.91,12638.0,37.3677,37.3764,37.359,37.3677,12638.0
2016-10-17 12:35:00,42.91,42.93,42.9,42.91,30744.0,37.3677,37.3851,37.359,37.3677,30744.0
2016-10-17 12:40:00,42.9,42.92,42.9,42.91,10316.0,37.359,37.3764,37.359,37.3677,10316.0
2016-10-17 12:45:00,42.91,42.93,42.89,42.93,24511.0,37.3677,37.3851,37.3503,37.3851,24511.0
2016-10-17 12:50:00,42.94,42.94,42.92,42.93,7600.0,37.3938,37.3938,37.3764,37.3851,7600.0
2016-10-17 12:55:00,42.93,42.95,42.92,42.92,8400.0,37.3851,37.4025,37.3764,37.3764,8400.0
2016-10-17 13:00:00,42.91,42.93,42.89,42.89,8165.0,37.3677,37.3851,37.3503,37.3503,8165.0
2016-10-17 13:05:00,42.9,42.93,42.9,42.92,6387.0,37.359,37.3851,37.359,37.3764,6387.0
2016-10-17 13:10:00,42.91,42.92,42.9,42.92,6209.0,37.3677,37.3764,37.359,37.3764,6209.0
2016-10-17 13:15:00,42.91,42.91,42.85,42.87,10400.0,37.3677,37.3677,37.3154,37.3328,10400.0
2016-10-17 13:20:00,42.86,42.86,42.82,42.82,32186.0,37.3241,37.3241,37.2893,37.2893,32186.0
2016-10-17 13:25:00,42.83,42.84,42.81,42.83,13831.0,37.298,37.3067,37.2806,37.298,13831.0
2016-10-17 13:30:00,42.82,42.84,42.79,42.82,77909.0,37.2893,37.3067,37.2632,37.2893,77909.0
2016-10-17 13:35:00,42.82,42.83,42.8,42.82,89666.0,37.2893,37.298,37.2719,37.2893,89666.0
2016-10-17 13:40:00,42.82,42.84,42.82,42.82,12387.0,37.2893,37.3067,37.2893,37.2893,12387.0
2016-10-17 13:45:00,42.82,42.84,42.8,42.81,34234.0,37.2893,37.3067,37.2719,37.2806,34234.0
2016-10-17 13:50:00,42.8,42.8,42.78,42.79,14634.0,37.2719,37.2719,37.2545,37.2632,14634.0
2016-10-17 13:55:00,42.79,42.79,42.73,42.73,46428.0,37.2632,37.2632,37.2109,37.2109,46428.0
2016-10-17 14:00:00,42.74,42.78,42.74,42.78,5000.0,37.2196,37.2545,37.2196,37.2545,5000.0
2016-10-17 14:05:00,42.78,42.79,42.76,42.78,5833.0,37.2545,37.2632,37.2371,37.2545,5833.0
2016-10-17 14:10:00,42.78,42.82,42.77,42.81,5324.0,37.2545,37.2893,37.2458,37.2806,5324.0
2016-10-17 14:15:00,42.8,42.83,42.8,42.82,25477.0,37.2719,37.298,37.2719,37.2893,25477.0
2016-10-17 14:20:00,42.82,42.83,42.81,42.82,29900.0,37.2893,37.298,37.2806,37.2893,29900.0
2016-10-17 14:25:00,42.82,42.82,42.79,42.8,27229.0,37.2893,37.2893,37.2632,37.2719,27229.0
2016-10-17 14:30:00,42.8,42.8,42.78,42.78,1400.0,37.2719,37.2719,37.2545,37.2545,1400.0
2016-10-17 14:35:00,42.78,42.79,42.77,42.78,7401.0,37.2545,37.2632,37.2458,37.2545,7401.0
2016-10-17 14:40:00,42.78,42.79,42.77,42.79,5487.0,37.2545,37.2632,37.2458,37.2632,5487.0
2016-10-17 14:45:00,42.78,42.79,42.77,42.77,4302.0,37.2545,37.2632,37.2458,37.2458,4302.0
2016-10-17 14:50:00,42.77,42.79,42.75,42.76,131772.0,37.2458,37.2632,37.2283,37.2371,131772.0
2016-10-17 14:55:00,42.75,42.79,42.75,42.79,20152.0,37.2283,37.2632,37.2283,37.2632,20152.0
2016-10-17 15:00:00,42.78,42.79,42.77,42.79,25089.0,37.2545,37.2632,37.2458,37.2632,25089.0
2016-10-17 15:05:00,42.79,42.79,42.75,42.76,79607.0,37.2632,37.2632,37.2283,37.2371,79607.0
2016-10-17 15:10:00,42.76,42.76,42.75,42.75,3100.0,37.2371,37.2371,37.2283,37.2283,3100.0
2016-10-17 15:15:00,42.76,42.77,42.73,42.75,142696.0,37.2371,37.2458,37.2109,37.2283,142696.0
2016-10-17 15:20:00,42.75,42.77,42.74,42.76,25265.0,37.2283,37.2458,37.2196,37.2371,25265.0
2016-10-17 15:25:00,42.75,42.76,42.74,42.75,11684.0,37.2283,37.2371,37.2196,37.2283,11684.0
2016-10-17 15:30:00,42.75,42.76,42.73,42.75,27837.0,37.2283,37.2371,37.2109,37.2283,27837.0
2016-10-17 15:35:00,42.76,42.78,42.75,42.77,25597.0,37.2371,37.2545,37.2283,37.2458,25597.0
2016-10-17 15:40:00,42.77,42.77,42.74,42.75,97276.0,37.2458,37.2458,37.2196,37.2283,97276.0
2016-10-17 15:45:00,42.74,42.78,42.74,42.76,104976.0,37.2196,37.2545,37.2196,37.2371,104976.0
2016-10-17 15:50:00,42.76,42.76,42.74,42.75,28588.0,37.2371,37.2371,37.2196,37.2283,28588.0
2016-10-17 15:55:00,42.75,42.75,42.7,42.72,73957.0,37.2283,37.2283,37.1848,37.2022,73957.0
2016-10-18 09:30:00,43.18,43.18,42.99,43.04,26687.0,37.6028,37.6028,37.4373,37.4809,26687.0
2016-10-18 09:35:00,43.03,43.05,42.89,42.91,22334.0,37.4722,37.4896,37.3503,37.3677,22334.0
2016-10-18 09:40:00,42.91,42.95,42.87,42.91,42757.0,37.3677,37.4025,37.3328,37.3677,42757.0
2016-10-18 09:45:00,42.92,42.95,42.86,42.87,41852.0,37.3764,37.4025,37.3241,37.3328,41852.0
2016-10-18 09:50:00,42.88,42.88,42.8,42.8,21778.0,37.3416,37.3416,37.2719,37.2719,21778.0
2016-10-18 09:55:00,42.8,42.86,42.8,42.85,10110.0,37.2719,37.3241,37.2719,37.3154,10110.0
2016-10-18 10:00:00,42.86,42.87,42.82,42.83,19532.0,37.3241,37.3328,37.2893,37.298,19532.0
2016-10-18 10:05:00,42.83,42.84,42.81,42.82,32850.0,37.298,37.3067,37.2806,37.2893,32850.0
2016-10-18 10:10:00,42.82,42.82,42.76,42.78,17607.0,37.2893,37.2893,37.2371,37.2545,17607.0
2016-10-18 10:15:00,42.79,42.82,42.79,42.8,15434.0,37.2632,37.2893,37.2632,37.2719,15434.0
2016-10-18 10:20:00,42.8,42.8,42.73,42.73,24259.0,37.2719,37.2719,37.2109,37.2109,24259.0
2016-10-18 10:25:00,42.73,42.76,42.72,42.73,15991.0,37.2109,37.2371,37.2022,37.2109,15991.0
2016-10-18 10:30:00,42.74,42.79,42.74,42.78,16998.0,37.2196,37.2632,37.2196,37.2545,16998.0
2016-10-18 10:35:00,42.78,42.81,42.77,42.78,19047.0,37.2545,37.2806,37.2458,37.2545,19047.0
2016-10-18 10:40:00,42.79,42.84,42.79,42.83,12954.0,37.2632,37.3067,37.2632,37.298,12954.0
2016-10-18 10:45:00,42.84,42.85,42.82,42.84,11925.0,37.3067,37.3154,37.2893,37.3067,11925.0
2016-10-18 10:50:00,42.84,42.84,42.77,42.78,8090.0,37.3067,37.3067,37.2458,37.2545,8090.0
2016-10-18 10:55:00,42.78,42.8,42.77,42.78,19524.0,37.2545,37.2719,37.2458,37.2545,19524.0
2016-10-18 11:00:00,42.79,42.81,42.78,42.79,19284.0,37.2632,37.2806,37.2545,37.2632,19284.0
2016-10-18 11:05:00,42.8,42.8,42.78,42.8,23705.0,37.2719,37.2719,37.2545,37.2719,23705.0
2016-10-18 11:10:00,42.79,42.8,42.77,42.78,10430.0,37.2632,37.2719,37.2458,37.2545,10430.0
2016-10-18 11:15:00,42.77,42.78,42.76,42.77,9836.0,37.2458,37.2545,37.2371,37.2458,9836.0
2016-10-18 11:20:00,42.78,42.8,42.77,42.8,14292.0,37.2545,37.2719,37.2458,37.2719,14292.0
2016-10-18 11:25:00,42.8,42.82,42.79,42.81,13229.0,37.2719,37.2893,37.2632,37.2806,13229.0
2016-10-18 11:30:00,42.82,42.84,42.79,42.8,28638.0,37.2893,37.3067,37.2632,37.2719,28638.0
2016-10-18 11:35:00,42.81,42.85,42.8,42.85,21008.0,37.2806,37.3154,37.2719,37.3154,21008.0
2016-10-18 11:40:00,42.85,42.88,42.84,42.88,23175.0,37.3154,37.3416,37.3067,37.3416,23175.0
2016-10-18 11:45:00,42.89,42.9,42.86,42.87,26040.0,37.3503,37.359,37.3241,37.3328,26040.0
2016-10-18 11:50:00,42.88,42.91,42.87,42.91,18177.0,37.3416,37.3677,37.3328,37.3677,18177.0
2016-10-18 11:55:00,42.92,42.95,42.92,42.95,20499.0,37.3764,37.4025,37.3764,37.4025,20499.0
2016-10-18 12:00:00,42.96,42.96,42.94,42.95,13970.0,37.4112,37.4112,37.3938,37.4025,13970.0
2016-10-18 12:05:00,42.95,42.95,42.93,42.94,17800.0,37.4025,37.4025,37.3851,37.3938,17800.0
2016-10-18 12:10:00,42.94,42.94,42.93,42.94,5873.0,37.3938,37.3938,37.3851,37.3938,5873.0
2016-10-18 12:15:00,42.93,42.94,42.91,42.92,17143.0,37.3851,37.3938,37.3677,37.3764,17143.0
2016-10-18 12:20:00,42.92,42.93,42.92,42.92,4990.0,37.3764,37.3851,37.3764,37.3764,4990.0
2016-10-18 12:25:00,42.92,42.93,42.92,42.93,22300.0,37.3764,37.3851,37.3764,37.3851,22300.0
2016-10-18 12:30:00,42.93,42.95,42.92,42.93,53505.0,37.3851,37.4025,37.3764,37.3851,53505.0
2016-10-18 12:35:00,42.94,42.94,42.92,42.92,51485.0,37.3938,37.3938,37.3764,37.3764,51485.0
2016-10-18 12:40:00,42.92,42.93,42.91,42.91,16962.0,37.3764,37.3851,37.3677,37.3677,16962.0
2016-10-18 12:45:00,42.91,42.92,42.89,42.9,19351.0,37.3677,37.3764,37.3503,37.359,19351.0
2016-10-18 12:50:00,42.91,42.91,42.87,42.88,55921.0,37.3677,37.3677,37.3328,37.3416,55921.0
2016-10-18 12:55:00,42.87,42.88,42.84,42.87,69903.0,37.3328,37.3416,37.3067,37.3328,69903.0
2016-10-18 13:00:00,42.87,42.88,42.86,42.87,8634.0,37.3328,37.3416,37.3241,37.3328,8634.0
2016-10-18 13:05:00,42.87,42.89,42.86,42.89,21707.0,37.3328,37.3503,37.3241,37.3503,21707.0
2016-10-18 13:10:00,42.89,42.9,42.88,42.9,14913.0,37.3503,37.359,37.3416,37.359,14913.0
2016-10-18 13:15:00,42.89,42.91,42.89,42.9,11110.0,37.3503,37.3677,37.3503,37.359,11110.0
2016-10-18 13:20:00,42.91,42.92,42.91,42.91,14730.0,37.3677,37.3764,37.3677,37.3677,14730.0
2016-10-18 13:25:00,42.92,42.95,42.92,42.93,18384.0,37.3764,37.4025,37.3764,37.3851,18384.0
2016-10-18 13:30:00,42.92,42.92,42.89,42.89,10356.0,37.3764,37.3764,37.3503,37.3503,10356.0
2016-10-18 13:35:00,42.89,42.92,42.89,42.91,9244.0,37.3503,37.3764,37.3503,37.3677,9244.0
2016-10-18 13:40:00,42.91,42.91,42.88,42.89,8420.0,37.3677,37.3677,37.3416,37.3503,8420.0
2016-10-18 13:45:00,42.89,42.89,42.87,42.88,17696.0,37.3503,37.3503,37.3328,37.3416,17696.0
2016-10-18 13:50:00,42.88,42.89,42.87,42.88,5000.0,37.3416,37.3503,37.3328,37.3416,5000.0
2016-10-18 13:55:00,42.89,42.91,42.88,42.9,23596.0,37.3503,37.3677,37.3416,37.359,23596.0
2016-10-18 14:00:00,42.89,42.9,42.87,42.89,22308.0,37.3503,37.359,37.3328,37.3503,22308.0
2016-10-18 14:05:00,42.88,42.89,42.87,42.88,11702.0,37.3416,37.3503,37.3328,37.3416,11702.0
2016-10-18 14:10:00,42.89,42.89,42.86,42.87,21659.0,37.3503,37.3503,37.3241,37.3328,21659.0
2016-10-18 14:15:00,42.87,42.88,42.84,42.87,37520.0,37.3328,37.3416,37.3067,37.3328,37520.0
2016-10-18 14:20:00,42.86,42.88,42.86,42.87,39000.0,37.3241,37.3416,37.3241,37.3328,39000.0
2016-10-18 14:25:00,42.88,42.9,42.87,42.9,17238.0,37.3416,37.359,37.3328,37.359,17238.0
2016-10-18 14:30:00,42.9,42.91,42.88,42.88,6766.0,37.359,37.3677,37.3416,37.3416,6766.0
2016-10-18 14:35:00,42.89,42.9,42.88,42.88,8522.0,37.3503,37.359,37.3416,37.3416,8522.0
2016-10-18 14:40:00,42.88,42.89,42.87,42.89,12400.0,37.3416,37.3503,37.3328,37.3503,12400.0
2016-10-18 14:45:00,42.88,42.9,42.88,42.9,14313.0,37.3416,37.359,37.3416,37.359,14313.0
2016-10-18 14:50:00,42.89,42.9,42.86,42.88,26117.0,37.3503,37.359,37.3241,37.3416,26117.0
2016-10-18 14:55:00,42.88,42.89,42.87,42.88,11500.0,37.3416,37.3503,37.3328,37.3416,11500.0
2016-10-18 15:00:00,42.87,42.88,42.86,42.88,16774.0,37.3328,37.3416,37.3241,37.3416,16774.0
2016-10-18 15:05:00,42.87,42.88,42.84,42.85,11350.0,37.3328,37.3416,37.3067,37.3154,11350.0
2016-10-18 15:10:00,42.85,42.86,42.85,42.86,38667.0,37.3154,37.3241,37.3154,37.3241,38667.0
2016-10-18 15:15:00,42.85,42.86,42.84,42.84,39908.0,37.3154,37.3241,37.3067,37.3067,39908.0
2016-10-18 15:20:00,42.84,42.86,42.83,42.85,54971.0,37.3067,37.3241,37.298,37.3154,54971.0
2016-10-18 15:25:00,42.86,42.87,42.83,42.84,32622.0,37.3241,37.3328,37.298,37.3067,32622.0
2016-10-18 15:30:00,42.84,42.84,42.82,42.83,28954.0,37.3067,37.3067,37.2893,37.298,28954.0
2016-10-18 15:35:00,42.84,42.84,42.8,42.8,24890.0,37.3067,37.3067,37.2719,37.2719,24890.0
2016-10-18 15:40:00,42.8,42.8,42.78,42.79,29167.0,37.2719,37.2719,37.2545,37.2632,29167.0
2016-10-18 15:45:00,42.8,42.8,42.77,42.77,24995.0,37.2719,37.2719,37.2458,37.2458,24995.0
2016-10-18 15:50:00,42.77,42.79,42.75,42.76,129437.0,37.2458,37.2632,37.2283,37.2371,129437.0
2016-10-18 15:55:00,42.76,42.77,42.73,42.74,122907.0,37.2371,37.2458,37.2109,37.2196,122907.0
2016-10-19 09:30:00,42.86,42.9,42.7,42.71,223166.0,37.3241,37.359,37.1848,37.1935,223166.0
2016-10-19 09:35:00,42.72,42.75,42.67,42.75,18012.0,37.2022,37.2283,37.1587,37.2283,18012.0
2016-10-19 09:40:00,42.75,42.76,42.68,42.69,11928.0,37.2283,37.2371,37.1674,37.1761,11928.0
2016-10-19 09:45:00,42.7,42.76,42.69,42.74,28817.0,37.1848,37.2371,37.1761,37.2196,28817.0
2016-10-19 09:50:00,42.75,42.79,42.74,42.77,10760.0,37.2283,37.2632,37.2196,37.2458,10760.0
2016-10-19 09:55:00,42.77,42.77,42.68,42.68,32944.0,37.2458,37.2458,37.1674,37.1674,32944.0
2016-10-19 10:00:00,42.69,42.74,42.69,42.72,11149.0,37.1761,37.2196,37.1761,37.2022,11149.0
2016-10-19 10:05:00,42.72,42.74,42.63,42.68,38532.0,37.2022,37.2196,37.1238,37.1674,38532.0
2016-10-19 10:10:00,42.68,42.71,42.66,42.7,20414.0,37.1674,37.1935,37.15,37.1848,20414.0
2016-10-19 10:15:00,42.7,42.71,42.69,42.71,44897.0,37.1848,37.1935,37.1761,37.1935,44897.0
2016-10-19 10:20:00,42.71,42.77,42.71,42.75,49133.0,37.1935,37.2458,37.1935,37.2283,49133.0
2016-10-19 10:25:00,42.76,42.8,42.76,42.8,17487.0,37.2371,37.2719,37.2371,37.2719,17487.0
2016-10-19 10:30:00,42.84,42.85,42.78,42.79,52363.0,37.3067,37.3154,37.2545,37.2632,52363.0
2016-10-19 10:35:00,42.79,42.79,42.77,42.79,5100.0,37.2632,37.2632,37.2458,37.2632,5100.0
2016-10-19 10:40:00,42.8,42.83,42.8,42.82,4378.0,37.2719,37.298,37.2719,37.2893,4378.0
2016-10-19 10:45:00,42.84,42.86,42.84,42.86,21681.0,37.3067,37.3241,37.3067,37.3241,21681.0
2016-10-19 10:50:00,42.87,42.88,42.83,42.84,14042.0,37.3328,37.3416,37.298,37.3067,14042.0
2016-10-19 10:55:00,42.84,42.86,42.84,42.86,3711.0,37.3067,37.3241,37.3067,37.3241,3711.0
2016-10-19 11:00:00,42.87,42.88,42.84,42.85,6300.0,37.3328,37.3416,37.3067,37.3154,6300.0
2016-10-19 11:05:00,42.85,42.85,42.83,42.85,49513.0,37.3154,37.3154,37.298,37.3154,49513.0
2016-10-19 11:10:00,42.86,42.87,42.83,42.84,15752.0,37.3241,37.3328,37.298,37.3067,15752.0
2016-10-19 11:15:00,42.84,42.89,42.84,42.88,22239.0,37.3067,37.3503,37.3067,37.3416,22239.0
2016-10-19 11:20:00,42.88,42.91,42.87,42.91,12900.0,37.3416,37.3677,37.3328,37.3677,12900.0
2016-10-19 11:25:00,42.9,42.98,42.89,42.98,15449.0,37.359,37.4286,37.3503,37.4286,15449.0
2016-10-19 11:30:00,42.99,43.02,42.98,43.02,6600.0,37.4373,37.4635,37.4286,37.4635,6600.0
2016-10-19 11:35:00,43.02,43.02,42.98,42.99,16855.0,37.4635,37.4635,37.4286,37.4373,16855.0
2016-10-19 11:40:00,43.0,43.02,43.0,43.0,18553.0,37.4461,37.4635,37.4461,37.4461,18553.0
2016-10-19 11:45:00,43.01,43.06,43.01,43.02,13710.0,37.4548,37.4983,37.4548,37.4635,13710.0
2016-10-19 11:50:00,43.03,43.06,42.99,43.0,21173.0,37.4722,37.4983,37.4373,37.4461,21173.0
2016-10-19 11:55:00,42.99,43.02,42.97,42.98,8882.0,37.4373,37.4635,37.4199,37.4286,8882.0
2016-10-19 12:00:00,42.98,42.99,42.95,42.95,15849.0,37.4286,37.4373,37.4025,37.4025,15849.0
2016-10-19 12:05:00,42.95,42.96,42.93,42.96,14445.0,37.4025,37.4112,37.3851,37.4112,14445.0
2016-10-19 12:10:00,42.96,42.98,42.95,42.98,5300.0,37.4112,37.4286,37.4025,37.4286,5300.0
2016-10-19 12:15:00,42.98,43.0,42.97,42.98,4051.0,37.4286,37.4461,37.4199,37.4286,4051.0
2016-10-19 12:20:00,42.98,43.03,42.97,43.03,4800.0,37.4286,37.4722,37.4199,37.4722,4800.0
2016-10-19 12:25:00,43.03,43.03,43.0,43.01,8413.0,37.4722,37.4722,37.4461,37.4548,8413.0
2016-10-19 12:30:00,43.01,43.02,43.0,43.01,13272.0,37.4548,37.4635,37.4461,37.4548,13272.0
2016-10-19 12:35:00,43.02,43.03,43.01,43.01,12000.0,37.4635,37.4722,37.4548,37.4548,12000.0
2016-10-19 12:40:00,43.02,43.04,43.0,43.04,9113.0,37.4635,37.4809,37.4461,37.4809,9113.0
2016-10-19 12:45:00,43.04,43.05,43.02,43.04,7900.0,37.4809,37.4896,37.4635,37.4809,7900.0
2016-10-19 12:50:00,43.04,43.06,43.03,43.05,8699.0,37.4809,37.4983,37.4722,37.4896,8699.0
2016-10-19 12:55:00,43.05,43.06,43.04,43.05,9800.0,37.4896,37.4983,37.4809,37.4896,9800.0
2016-10-19 13:00:00,43.05,43.09,43.05,43.07,9989.0,37.4896,37.5244,37.4896,37.507,9989.0
2016-10-19 13:05:00,43.07,43.08,43.05,43.05,9168.0,37.507,37.5157,37.4896,37.4896,9168.0
2016-10-19 13:10:00,43.05,43.06,43.03,43.04,8100.0,37.4896,37.4983,37.4722,37.4809,8100.0
2016-10-19 13:15:00,43.05,43.07,43.03,43.06,7994.0,37.4896,37.507,37.4722,37.4983,7994.0
2016-10-19 13:20:00,43.07,43.1,43.07,43.09,3747.0,37.507,37.5331,37.507,37.5244,3747.0
2016-10-19 13:25:00,43.1,43.1,43.06,43.07,11252.0,37.5331,37.5331,37.4983,37.507,11252.0
2016-10-19 13:30:00,43.07,43.08,43.06,43.07,9338.0,37.507,37.5157,37.4983,37.507,9338.0
2016-10-19 13:35:00,43.07,43.08,43.06,43.08,8775.0,37.507,37.5157,37.4983,37.5157,8775.0
2016-10-19 13:40:00,43.08,43.1,43.07,43.09,12608.0,37.5157,37.5331,37.507,37.5244,12608.0
2016-10-19 13:45:00,43.09,43.11,43.08,43.09,18314.0,37.5244,37.5418,37.5157,37.5244,18314.0
2016-10-19 13:50:00,43.09,43.1,43.07,43.08,76416.0,37.5244,37.5331,37.507,37.5157,76416.0
2016-10-19 13:55:00,43.08,43.08,43.06,43.08,44600.0,37.5157,37.5157,37.4983,37.5157,44600.0
2016-10-19 14:00:00,43.08,43.11,43.07,43.1,57479.0,37.5157,37.5418,37.507,37.5331,57479.0
2016-10-19 14:05:00,43.1,43.13,43.1,43.13,13929.0,37.5331,37.5593,37.5331,37.5593,13929.0
2016-10-19 14:10:00,43.14,43.15,43.13,43.14,11168.0,37.568,37.5767,37.5593,37.568,11168.0
2016-10-19 14:15:00,43.15,43.15,43.12,43.13,19150.0,37.5767,37.5767,37.5506,37.5593,19150.0
2016-10-19 14:20:00,43.13,43.14,43.1,43.11,22689.0,37.5593,37.568,37.5331,37.5418,22689.0
2016-10-19 14:25:00,43.12,43.12,43.11,43.11,7300.0,37.5506,37.5506,37.5418,37.5418,7300.0
2016-10-19 14:30:00,43.11,43.12,43.09,43.09,31454.0,37.5418,37.5506,37.5244,37.5244,31454.0
2016-10-19 14:35:00,43.09,43.1,43.08,43.08,56659.0,37.5244,37.5331,37.5157,37.5157,56659.0
2016-10-19 14:40:00,43.08,43.1,43.08,43.09,8297.0,37.5157,37.5331,37.5157,37.5244,8297.0
2016-10-19 14:45:00,43.08,43.11,43.08,43.11,12400.0,37.5157,37.5418,37.5157,37.5418,12400.0
2016-10-19 14:50:00,43.11,43.11,43.09,43.09,30300.0,37.5418,37.5418,37.5244,37.5244,30300.0
2016-10-19 14:55:00,43.09,43.12,43.09,43.12,14299.0,37.5244,37.5506,37.5244,37.5506,14299.0
2016-10-19 15:00:00,43.12,43.14,43.12,43.13,22926.0,37.5506,37.568,37.5506,37.5593,22926.0
2016-10-19 15:05:00,43.13,43.16,43.13,43.16,18692.0,37.5593,37.5854,37.5593,37.5854,18692.0
2016-10-19 15:10:00,43.15,43.17,43.14,43.16,17300.0,37.5767,37.5941,37.568,37.5854,17300.0
2016-10-19 15:15:00,43.16,43.18,43.15,43.18,9527.0,37.5854,37.6028,37.5767,37.6028,9527.0
2016-10-19 15:20:00,43.17,43.19,43.16,43.18,71458.0,37.5941,37.6115,37.5854,37.6028,71458.0
2016-10-19 15:25:00,43.18,43.19,43.18,43.18,45803.0,37.6028,37.6115,37.6028,37.6028,45803.0
2016-10-19 15:30:00,43.18,43.19,43.18,43.18,97333.0,37.6028,37.6115,37.6028,37.6028,97333.0
2016-10-19 15:35:00,43.18,43.19,43.16,43.17,53901.0,37.6028,37.6115,37.5854,37.5941,53901.0
2016-10-19 15:40:00,43.16,43.19,43.16,43.17,166105.0,37.5854,37.6115,37.5854,37.5941,166105.0
2016-10-19 15:45:00,43.17,43.2,43.17,43.18,165444.0,37.5941,37.6202,37.5941,37.6028,165444.0
2016-10-19 15:50:00,43.18,43.19,43.17,43.18,249315.0,37.6028,37.6115,37.5941,37.6028,249315.0
2016-10-19 15:55:00,43.18,43.18,43.14,43.17,635931.0,37.6028,37.6028,37.568,37.5941,635931.0
2016-10-20 09:30:00,42.97,43.09,42.94,42.98,12688.0,37.4199,37.5244,37.3938,37.4286,12688.0
2016-10-20 09:35:00,42.97,43.07,42.86,42.87,22194.0,37.4199,37.507,37.3241,37.3328,22194.0
2016-10-20 09:40:00,42.87,42.97,42.85,42.94,22322.0,37.3328,37.4199,37.3154,37.3938,22322.0
2016-10-20 09:45:00,42.93,43.07,42.92,43.07,70097.0,37.3851,37.507,37.3764,37.507,70097.0
2016-10-20 09:50:00,43.06,43.08,43.04,43.08,170363.0,37.4983,37.5157,37.4809,37.5157,170363.0
2016-10-20 09:55:00,43.07,43.11,43.07,43.09,150834.0,37.507,37.5418,37.507,37.5244,150834.0
2016-10-20 10:00:00,43.08,43.12,43.07,43.1,130341.0,37.5157,37.5506,37.507,37.5331,130341.0
2016-10-20 10:05:00,43.1,43.11,43.05,43.05,78358.0,37.5331,37.5418,37.4896,37.4896,78358.0
2016-10-20 10:10:00,43.04,43.05,43.03,43.04,24163.0,37.4809,37.4896,37.4722,37.4809,24163.0
2016-10-20 10:15:00,43.03,43.04,42.98,42.98,53504.0,37.4722,37.4809,37.4286,37.4286,53504.0
2016-10-20 10:20:00,42.99,43.0,42.97,42.98,34921.0,37.4373,37.4461,37.4199,37.4286,34921.0
2016-10-20 10:25:00,42.97,42.99,42.94,42.98,20861.0,37.4199,37.4373,37.3938,37.4286,20861.0
2016-10-20 10:30:00,42.98,42.99,42.89,42.89,77632.0,37.4286,37.4373,37.3503,37.3503,77632.0
2016-10-20 10:35:00,42.89,42.89,42.81,42.81,99050.0,37.3503,37.3503,37.2806,37.2806,99050.0
2016-10-20 10:40:00,42.8,42.84,42.8,42.84,10325.0,37.2719,37.3067,37.2719,37.3067,10325.0
2016-10-20 10:45:00,42.84,42.89,42.83,42.88,7000.0,37.3067,37.3503,37.298,37.3416,7000.0
2016-10-20 10:50:00,42.89,42.9,42.85,42.86,59984.0,37.3503,37.359,37.3154,37.3241,59984.0
2016-10-20 10:55:00,42.86,42.87,42.82,42.86,15962.0,37.3241,37.3328,37.2893,37.3241,15962.0
2016-10-20 11:00:00,42.86,42.87,42.84,42.86,31199.0,37.3241,37.3328,37.3067,37.3241,31199.0
2016-10-20 11:05:00,42.86,42.86,42.83,42.83,31800.0,37.3241,37.3241,37.298,37.298,31800.0
2016-10-20 11:10:00,42.83,42.86,42.83,42.85,9216.0,37.298,37.3241,37.298,37.3154,9216.0
2016-10-20 11:15:00,42.85,42.9,42.84,42.9,5200.0,37.3154,37.359,37.3067,37.359,5200.0
2016-10-20 11:20:00,42.91,42.91,42.87,42.89,7445.0,37.3677,37.3677,37.3328,37.3503,7445.0
2016-10-20 11:25:00,42.89,42.94,42.87,42.88,9831.0,37.3503,37.3938,37.3328,37.3416,9831.0
2016-10-20 11:30:00,42.88,42.9,42.87,42.89,4600.0,37.3416,37.359,37.3328,37.3503,4600.0
2016-10-20 11:35:00,42.89,42.89,42.81,42.82,7484.0,37.3503,37.3503,37.2806,37.2893,7484.0
2016-10-20 11:40:00,42.82,42.85,42.82,42.83,4600.0,37.2893,37.3154,37.2893,37.298,4600.0
2016-10-20 11:45:00,42.82,42.83,42.8,42.83,13174.0,37.2893,37.298,37.2719,37.298,13174.0
2016-10-20 11:50:00,42.83,42.84,42.79,42.8,14009.0,37.298,37.3067,37.2632,37.2719,14009.0
2016-10-20 11:55:00,42.81,42.89,42.8,42.89,10700.0,37.2806,37.3503,37.2719,37.3503,10700.0
2016-10-20 12:00:00,42.9,42.96,42.89,42.95,10500.0,37.359,37.4112,37.3503,37.4025,10500.0
2016-10-20 12:05:00,42.94,42.96,42.91,42.92,8912.0,37.3938,37.4112,37.3677,37.3764,8912.0
2016-10-20 12:10:00,42.91,42.94,42.91,42.93,8800.0,37.3677,37.3938,37.3677,37.3851,8800.0
2016-10-20 12:15:00,42.94,42.95,42.91,42.93,8178.0,37.3938,37.4025,37.3677,37.3851,8178.0
2016-10-20 12:20:00,42.93,42.95,42.9,42.91,11922.0,37.3851,37.4025,37.359,37.3677,11922.0
2016-10-20 12:25:00,42.92,42.93,42.9,42.93,11500.0,37.3764,37.3851,37.359,37.3851,11500.0
2016-10-20 12:30:00,42.93,42.93,42.92,42.93,3991.0,37.3851,37.3851,37.3764,37.3851,3991.0
2016-10-20 12:35:00,42.94,42.99,42.92,42.99,11805.0,37.3938,37.4373,37.3764,37.4373,11805.0
2016-10-20 12:40:00,43.0,43.04,42.99,43.01,18623.0,37.4461,37.4809,37.4373,37.4548,18623.0
2016-10-20 12:45:00,43.03,43.04,42.99,43.0,8500.0,37.4722,37.4809,37.4373,37.4461,8500.0
2016-10-20 12:50:00,43.01,43.01,42.98,43.0,19763.0,37.4548,37.4548,37.4286,37.4461,19763.0
2016-10-20 12:55:00,42.99,43.01,42.98,42.99,11459.0,37.4373,37.4548,37.4286,37.4373,11459.0
2016-10-20 13:00:00,42.99,43.0,42.97,42.99,11100.0,37.4373,37.4461,37.4199,37.4373,11100.0
2016-10-20 13:05:00,43.0,43.02,42.99,43.02,6054.0,37.4461,37.4635,37.4373,37.4635,6054.0
2016-10-20 13:10:00,43.03,43.04,43.01,43.02,9914.0,37.4722,37.4809,37.4548,37.4635,9914.0
2016-10-20 13:15:00,43.02,43.02,42.98,42.99,13575.0,37.4635,37.4635,37.4286,37.4373,13575.0
2016-10-20 13:20:00,42.98,42.98,42.96,42.96,6793.0,37.4286,37.4286,37.4112,37.4112,6793.0
2016-10-20 13:25:00,42.97,42.98,42.96,42.98,15538.0,37.4199,37.4286,37.4112,37.4286,15538.0
2016-10-20 13:30:00,42.98,43.0,42.97,42.99,3600.0,37.4286,37.4461,37.4199,37.4373,3600.0
2016-10-20 13:35:00,42.99,43.01,42.98,43.01,18679.0,37.4373,37.4548,37.4286,37.4548,18679.0
2016-10-20 13:40:00,43.02,43.02,42.99,43.01,13114.0,37.4635,37.4635,37.4373,37.4548,13114.0
2016-10-20 13:45:00,43.01,43.01,42.96,42.96,66834.0,37.4548,37.4548,37.4112,37.4112,66834.0
2016-10-20 13:50:00,42.95,42.95,42.87,42.91,45705.0,37.4025,37.4025,37.3328,37.3677,45705.0
2016-10-20 13:55:00,42.89,42.89,42.87,42.88,12536.0,37.3503,37.3503,37.3328,37.3416,12536.0
2016-10-20 14:00:00,42.89,42.91,42.88,42.89,18656.0,37.3503,37.3677,37.3416,37.3503,18656.0
2016-10-20 14:05:00,42.89,42.91,42.88,42.89,14708.0,37.3503,37.3677,37.3416,37.3503,14708.0
2016-10-20 14:10:00,42.89,42.89,42.88,42.88,14950.0,37.3503,37.3503,37.3416,37.3416,14950.0
2016-10-20 14:15:00,42.89,42.89,42.86,42.88,7324.0,37.3503,37.3503,37.3241,37.3416,7324.0
2016-10-20 14:20:00,42.89,42.89,42.86,42.87,8484.0,37.3503,37.3503,37.3241,37.3328,8484.0
2016-10-20 14:25:00,42.87,42.89,42.86,42.89,6794.0,37.3328,37.3503,37.3241,37.3503,6794.0
2016-10-20 14:30:00,42.89,42.89,42.86,42.87,12760.0,37.3503,37.3503,37.3241,37.3328,12760.0
2016-10-20 14:35:00,42.87,42.89,42.86,42.87,7449.0,37.3328,37.3503,37.3241,37.3328,7449.0
2016-10-20 14:40:00,42.87,42.88,42.85,42.88,31694.0,37.3328,37.3416,37.3154,37.3416,31694.0
2016-10-20 14:45:00,42.88,42.94,42.86,42.94,13800.0,37.3416,37.3938,37.3241,37.3938,13800.0
2016-10-20 14:50:00,42.93,42.95,42.9,42.91,37536.0,37.3851,37.4025,37.359,37.3677,37536.0
2016-10-20 14:55:00,42.91,42.92,42.9,42.91,5805.0,37.3677,37.3764,37.359,37.3677,5805.0
2016-10-20 15:00:00,42.91,42.91,42.88,42.91,14400.0,37.3677,37.3677,37.3416,37.3677,14400.0
2016-10-20 15:05:00,42.91,42.91,42.87,42.91,11447.0,37.3677,37.3677,37.3328,37.3677,11447.0
2016-10-20 15:10:00,42.91,42.93,42.9,42.93,7200.0,37.3677,37.3851,37.359,37.3851,7200.0
2016-10-20 15:15:00,42.93,42.93,42.89,42.89,5000.0,37.3851,37.3851,37.3503,37.3503,5000.0
2016-10-20 15:20:00,42.89,42.9,42.88,42.88,8900.0,37.3503,37.359,37.3416,37.3416,8900.0
2016-10-20 15:25:00,42.88,42.88,42.86,42.86,20000.0,37.3416,37.3416,37.3241,37.3241,20000.0
2016-10-20 15:30:00,42.86,42.87,42.85,42.87,13600.0,37.3241,37.3328,37.3154,37.3328,13600.0
2016-10-20 15:35:00,42.86,42.88,42.85,42.88,26404.0,37.3241,37.3416,37.3154,37.3416,26404.0
2016-10-20 15:40:00,42.88,42.89,42.86,42.88,51013.0,37.3416,37.3503,37.3241,37.3416,51013.0
2016-10-20 15:45:00,42.88,42.91,42.87,42.9,24574.0,37.3416,37.3677,37.3328,37.359,24574.0
2016-10-20 15:50:00,42.91,42.92,42.9,42.91,23639.0,37.3677,37.3764,37.359,37.3677,23639.0
2016-10-20 15:55:00,42.91,42.92,42.88,42.9,57903.0,37.3677,37.3764,37.3416,37.359,57903.0
2016-10-21 09:30:00,42.58,42.67,42.53,42.67,46680.0,37.0803,37.1587,37.0368,37.1587,46680.0
2016-10-21 09:35:00,42.66,42.66,42.57,42.6,79213.0,37.15,37.15,37.0716,37.0977,79213.0
2016-10-21 09:40:00,42.6,42.61,42.52,42.61,87009.0,37.0977,37.1064,37.0281,37.1064,87009.0
2016-10-21 09:45:00,42.59,42.63,42.57,42.62,52418.0,37.089,37.1238,37.0716,37.1151,52418.0
2016-10-21 09:50:00,42.6,42.71,42.59,42.67,108775.0,37.0977,37.1935,37.089,37.1587,108775.0
2016-10-21 09:55:00,42.68,42.7,42.67,42.67,24874.0,37.1674,37.1848,37.1587,37.1587,24874.0
2016-10-21 10:00:00,42.67,42.68,42.61,42.63,20447.0,37.1587,37.1674,37.1064,37.1238,20447.0
2016-10-21 10:05:00,42.63,42.65,42.61,42.62,10598.0,37.1238,37.1413,37.1064,37.1151,10598.0
2016-10-21 10:10:00,42.62,42.62,42.58,42.59,9605.0,37.1151,37.1151,37.0803,37.089,9605.0
2016-10-21 10:15:00,42.59,42.65,42.59,42.63,36441.0,37.089,37.1413,37.089,37.1238,36441.0
2016-10-21 10:20:00,42.63,42.66,42.59,42.64,30649.0,37.1238,37.15,37.089,37.1326,30649.0
2016-10-21 10:25:00,42.64,42.67,42.63,42.67,29405.0,37.1326,37.1587,37.1238,37.1587,29405.0
2016-10-21 10:30:00,42.68,42.73,42.68,42.71,78586.0,37.1674,37.2109,37.1674,37.1935,78586.0
2016-10-21 10:35:00,42.71,42.71,42.68,42.69,17023.0,37.1935,37.1935,37.1674,37.1761,17023.0
2016-10-21 10:40:00,42.69,42.76,42.69,42.76,10900.0,37.1761,37.2371,37.1761,37.2371,10900.0
2016-10-21 10:45:00,42.76,42.8,42.76,42.8,16378.0,37.2371,37.2719,37.2371,37.2719,16378.0
2016-10-21 10:50:00,42.8,42.81,42.79,42.8,49749.0,37.2719,37.2806,37.2632,37.2719,49749.0
2016-10-21 10:55:00,42.79,42.8,42.76,42.79,34298.0,37.2632,37.2719,37.2371,37.2632,34298.0
2016-10-21 11:00:00,42.8,42.8,42.77,42.79,5350.0,37.2719,37.2719,37.2458,37.2632,5350.0
2016-10-21 11:05:00,42.8,42.89,42.8,42.87,71554.0,37.2719,37.3503,37.2719,37.3328,71554.0
2016-10-21 11:10:00,42.87,42.88,42.84,42.87,77936.0,37.3328,37.3416,37.3067,37.3328,77936.0
2016-10-21 11:15:00,42.86,42.89,42.84,42.89,24500.0,37.3241,37.3503,37.3067,37.3503,24500.0
2016-10-21 11:20:00,42.89,42.9,42.85,42.85,11798.0,37.3503,37.359,37.3154,37.3154,11798.0
2016-10-21 11:25:00,42.85,42.89,42.84,42.89,22912.0,37.3154,37.3503,37.3067,37.3503,22912.0
2016-10-21 11:30:00,42.89,42.91,42.88,42.9,93353.0,37.3503,37.3677,37.3416,37.359,93353.0
2016-10-21 11:35:00,42.89,42.89,42.88,42.89,6803.0,37.3503,37.3503,37.3416,37.3503,6803.0
2016-10-21 11:40:00,42.9,42.91,42.89,42.89,71094.0,37.359,37.3677,37.3503,37.3503,71094.0
2016-10-21 11:45:00,42.89,42.97,42.89,42.97,32033.0,37.3503,37.4199,37.3503,37.4199,32033.0
2016-10-21 11:50:00,42.98,42.98,42.94,42.96,15400.0,37.4286,37.4286,37.3938,37.4112,15400.0
2016-10-21 11:55:00,42.97,42.98,42.95,42.95,3128.0,37.4199,37.4286,37.4025,37.4025,3128.0
2016-10-21 12:00:00,42.96,42.97,42.94,42.94,5413.0,37.4112,37.4199,37.3938,37.3938,5413.0
2016-10-21 12:05:00,42.94,42.95,42.94,42.94,4600.0,37.3938,37.4025,37.3938,37.3938,4600.0
2016-10-21 12:10:00,42.93,42.93,42.92,42.92,10477.0,37.3851,37.3851,37.3764,37.3764,10477.0
2016-10-21 12:15:00,42.92,42.92,42.89,42.89,6224.0,37.3764,37.3764,37.3503,37.3503,6224.0
2016-10-21 12:20:00,42.89,42.9,42.86,42.86,32962.0,37.3503,37.359,37.3241,37.3241,32962.0
2016-10-21 12:25:00,42.87,42.88,42.86,42.86,12358.0,37.3328,37.3416,37.3241,37.3241,12358.0
2016-10-21 12:30:00,42.86,42.86,42.85,42.85,28200.0,37.3241,37.3241,37.3154,37.3154,28200.0
2016-10-21 12:35:00,42.86,42.87,42.86,42.86,2120.0,37.3241,37.3328,37.3241,37.3241,2120.0
2016-10-21 12:40:00,42.85,42.87,42.85,42.86,5267.0,37.3154,37.3328,37.3154,37.3241,5267.0
2016-10-21 12:45:00,42.85,42.86,42.84,42.85,6958.0,37.3154,37.3241,37.3067,37.3154,6958.0
2016-10-21 12:50:00,42.85,42.85,42.83,42.83,3059.0,37.3154,37.3154,37.298,37.298,3059.0
2016-10-21 12:55:00,42.84,42.86,42.83,42.86,5623.0,37.3067,37.3241,37.298,37.3241,5623.0
2016-10-21 13:00:00,42.86,42.86,42.84,42.85,3387.0,37.3241,37.3241,37.3067,37.3154,3387.0
2016-10-21 13:05:00,42.84,42.85,42.84,42.85,10300.0,37.3067,37.3154,37.3067,37.3154,10300.0
2016-10-21 13:10:00,42.86,42.86,42.85,42.86,6300.0,37.3241,37.3241,37.3154,37.3241,6300.0
2016-10-21 13:15:00,42.86,42.88,42.85,42.86,22600.0,37.3241,37.3416,37.3154,37.3241,22600.0
2016-10-21 13:20:00,42.87,42.87,42.86,42.86,5800.0,37.3328,37.3328,37.3241,37.3241,5800.0
2016-10-21 13:25:00,42.85,42.87,42.84,42.87,7014.0,37.3154,37.3328,37.3067,37.3328,7014.0
2016-10-21 13:30:00,42.86,42.86,42.81,42.83,12841.0,37.3241,37.3241,37.2806,37.298,12841.0
2016-10-21 13:35:00,42.83,42.87,42.82,42.87,2600.0,37.298,37.3328,37.2893,37.3328,2600.0
2016-10-21 13:40:00,42.86,42.88,42.86,42.88,15680.0,37.3241,37.3416,37.3241,37.3416,15680.0
2016-10-21 13:45:00,42.89,42.9,42.87,42.9,5324.0,37.3503,37.359,37.3328,37.359,5324.0
2016-10-21 13:50:00,42.9,42.91,42.87,42.87,43839.0,37.359,37.3677,37.3328,37.3328,43839.0
2016-10-21 13:55:00,42.88,42.92,42.88,42.91,5795.0,37.3416,37.3764,37.3416,37.3677,5795.0
2016-10-21 14:00:00,42.91,42.91,42.9,42.91,14301.0,37.3677,37.3677,37.359,37.3677,14301.0
2016-10-21 14:05:00,42.91,42.92,42.9,42.91,69043.0,37.3677,37.3764,37.359,37.3677,69043.0
2016-10-21 14:10:00,42.91,42.92,42.9,42.91,16800.0,37.3677,37.3764,37.359,37.3677,16800.0
2016-10-21 14:15:00,42.91,42.93,42.91,42.92,8959.0,37.3677,37.3851,37.3677,37.3764,8959.0
2016-10-21 14:20:00,42.92,42.94,42.9,42.93,9664.0,37.3764,37.3938,37.359,37.3851,9664.0
2016-10-21 14:25:00,42.93,42.94,42.91,42.94,12061.0,37.3851,37.3938,37.3677,37.3938,12061.0
2016-10-21 14:30:00,42.93,42.94,42.91,42.93,18700.0,37.3851,37.3938,37.3677,37.3851,18700.0
2016-10-21 14:35:00,42.93,42.95,42.92,42.95,18808.0,37.3851,37.4025,37.3764,37.4025,18808.0
2016-10-21 14:40:00,42.96,42.97,42.96,42.97,1200.0,37.4112,37.4199,37.4112,37.4199,1200.0
2016-10-21 14:45:00,42.96,42.96,42.94,42.95,17015.0,37.4112,37.4112,37.3938,37.4025,17015.0
2016-10-21 14:50:00,42.95,42.96,42.94,42.96,3869.0,37.4025,37.4112,37.3938,37.4112,3869.0
2016-10-21 14:55:00,42.96,42.98,42.96,42.98,17477.0,37.4112,37.4286,37.4112,37.4286,17477.0
2016-10-21 15:00:00,42.97,42.98,42.96,42.97,3969.0,37.4199,37.4286,37.4112,37.4199,3969.0
2016-10-21 15:05:00,42.97,42.98,42.96,42.98,7783.0,37.4199,37.4286,37.4112,37.4286,7783.0
2016-10-21 15:10:00,42.98,42.99,42.97,42.98,9387.0,37.4286,37.4373,37.4199,37.4286,9387.0
2016-10-21 15:15:00,42.98,42.99,42.96,42.98,68270.0,37.4286,37.4373,37.4112,37.4286,68270.0
2016-10-21 15:20:00,42.98,42.99,42.97,42.98,45210.0,37.4286,37.4373,37.4199,37.4286,45210.0
2016-10-21 15:25:00,42.98,42.98,42.96,42.97,37206.0,37.4286,37.4286,37.4112,37.4199,37206.0
2016-10-21 15:30:00,42.97,42.98,42.95,42.96,11072.0,37.4199,37.4286,37.4025,37.4112,11072.0
2016-10-21 15:35:00,42.95,42.96,42.94,42.96,12261.0,37.4025,37.4112,37.3938,37.4112,12261.0
2016-10-21 15:40:00,42.96,42.96,42.94,42.96,39383.0,37.4112,37.4112,37.3938,37.4112,39383.0
2016-10-21 15:45:00,42.95,42.96,42.94,42.95,52624.0,37.4025,37.4112,37.3938,37.4025,52624.0
2016-10-21 15:50:00,42.95,42.97,42.94,42.95,42643.0,37.4025,37.4199,37.3938,37.4025,42643.0
2016-10-21 15:55:00,42.95,42.97,42.93,42.96,134466.0,37.4025,37.4199,37.3851,37.4112,134466.0
2016-10-24 09:30:00,43.15,43.33,43.07,43.27,53230.0,37.5767,37.7334,37.507,37.6812,53230.0
2016-10-24 09:35:00,43.27,43.43,43.27,43.38,138896.0,37.6812,37.8205,37.6812,37.777,138896.0
2016-10-24 09:40:00,43.38,43.4,43.32,43.35,233344.0,37.777,37.7944,37.7247,37.7508,233344.0
2016-10-24 09:45:00,43.36,43.39,43.32,43.38,22595.0,37.7596,37.7857,37.7247,37.777,22595.0
2016-10-24 09:50:00,43.38,43.41,43.33,43.36,51397.0,37.777,37.8031,37.7334,37.7596,51397.0
2016-10-24 09:55:00,43.36,43.4,43.36,43.38,23154.0,37.7596,37.7944,37.7596,37.777,23154.0
2016-10-24 10:00:00,43.38,43.4,43.32,43.32,20964.0,37.777,37.7944,37.7247,37.7247,20964.0
2016-10-24 10:05:00,43.32,43.35,43.29,43.29,13203.0,37.7247,37.7508,37.6986,37.6986,13203.0
2016-10-24 10:10:00,43.29,43.32,43.26,43.26,13967.0,37.6986,37.7247,37.6725,37.6725,13967.0
2016-10-24 10:15:00,43.26,43.29,43.24,43.25,11697.0,37.6725,37.6986,37.6551,37.6638,11697.0
2016-10-24 10:20:00,43.26,43.3,43.26,43.28,12551.0,37.6725,37.7073,37.6725,37.6899,12551.0
2016-10-24 10:25:00,43.27,43.29,43.24,43.25,22076.0,37.6812,37.6986,37.6551,37.6638,22076.0
2016-10-24 10:30:00,43.25,43.28,43.24,43.27,8800.0,37.6638,37.6899,37.6551,37.6812,8800.0
2016-10-24 10:35:00,43.26,43.28,43.24,43.27,9984.0,37.6725,37.6899,37.6551,37.6812,9984.0
2016-10-24 10:40:00,43.27,43.27,43.17,43.17,15883.0,37.6812,37.6812,37.5941,37.5941,15883.0
2016-10-24 10:45:00,43.19,43.26,43.19,43.24,8150.0,37.6115,37.6725,37.6115,37.6551,8150.0
2016-10-24 10:50:00,43.24,43.27,43.23,43.27,15246.0,37.6551,37.6812,37.6463,37.6812,15246.0
2016-10-24 10:55:00,43.28,43.3,43.26,43.27,10900.0,37.6899,37.7073,37.6725,37.6812,10900.0
2016-10-24 11:00:00,43.27,43.33,43.27,43.32,14574.0,37.6812,37.7334,37.6812,37.7247,14574.0
2016-10-24 11:05:00,43.33,43.34,43.3,43.3,8932.0,37.7334,37.7421,37.7073,37.7073,8932.0
2016-10-24 11:10:00,43.31,43.34,43.3,43.33,4795.0,37.716,37.7421,37.7073,37.7334,4795.0
2016-10-24 11:15:00,43.33,43.36,43.33,43.35,10287.0,37.7334,37.7596,37.7334,37.7508,10287.0
2016-10-24 11:20:00,43.36,43.36,43.29,43.3,12083.0,37.7596,37.7596,37.6986,37.7073,12083.0
2016-10-24 11:25:00,43.3,43.31,43.26,43.26,34953.0,37.7073,37.716,37.6725,37.6725,34953.0
2016-10-24 11:30:00,43.26,43.29,43.26,43.28,8916.0,37.6725,37.6986,37.6725,37.6899,8916.0
2016-10-24 11:35:00,43.27,43.29,43.25,43.27,11593.0,37.6812,37.6986,37.6638,37.6812,11593.0
2016-10-24 11:40:00,43.27,43.28,43.19,43.2,9516.0,37.6812,37.6899,37.6115,37.6202,9516.0
2016-10-24 11:45:00,43.2,43.22,43.19,43.22,6698.0,37.6202,37.6376,37.6115,37.6376,6698.0
2016-10-24 11:50:00,43.22,43.24,43.21,43.21,11607.0,37.6376,37.6551,37.6289,37.6289,11607.0
2016-10-24 11:55:00,43.22,43.22,43.19,43.19,20387.0,37.6376,37.6376,37.6115,37.6115,20387.0
2016-10-24 12:00:00,43.19,43.22,43.18,43.18,14432.0,37.6115,37.6376,37.6028,37.6028,14432.0
2016-10-24 12:05:00,43.18,43.21,43.17,43.19,34523.0,37.6028,37.6289,37.5941,37.6115,34523.0
2016-10-24 12:10:00,43.19,43.21,43.19,43.19,10559.0,37.6115,37.6289,37.6115,37.6115,10559.0
2016-10-24 12:15:00,43.19,43.21,43.18,43.21,7500.0,37.6115,37.6289,37.6028,37.6289,7500.0
2016-10-24 12:20:00,43.21,43.22,43.16,43.17,12433.0,37.6289,37.6376,37.5854,37.5941,12433.0
2016-10-24 12:25:00,43.16,43.17,43.14,43.14,6596.0,37.5854,37.5941,37.568,37.568,6596.0
2016-10-24 12:30:00,43.14,43.14,43.1,43.13,84259.0,37.568,37.568,37.5331,37.5593,84259.0
2016-10-24 12:35:00,43.13,43.13,43.11,43.11,116207.0,37.5593,37.5593,37.5418,37.5418,116207.0
2016-10-24 12:40:00,43.11,43.11,43.09,43.11,13609.0,37.5418,37.5418,37.5244,37.5418,13609.0
2016-10-24 12:45:00,43.11,43.11,43.09,43.11,15627.0,37.5418,37.5418,37.5244,37.5418,15627.0
2016-10-24 12:50:00,43.11,43.14,43.1,43.14,7600.0,37.5418,37.568,37.5331,37.568,7600.0
2016-10-24 12:55:00,43.14,43.15,43.12,43.14,17074.0,37.568,37.5767,37.5506,37.568,17074.0
2016-10-24 13:00:00,43.15,43.16,43.13,43.16,8427.0,37.5767,37.5854,37.5593,37.5854,8427.0
2016-10-24 13:05:00,43.16,43.17,43.14,43.16,11744.0,37.5854,37.5941,37.568,37.5854,11744.0
2016-10-24 13:10:00,43.17,43.18,43.16,43.18,9783.0,37.5941,37.6028,37.5854,37.6028,9783.0
2016-10-24 13:15:00,43.18,43.18,43.16,43.18,6567.0,37.6028,37.6028,37.5854,37.6028,6567.0
2016-10-24 13:20:00,43.17,43.18,43.16,43.18,17440.0,37.5941,37.6028,37.5854,37.6028,17440.0
2016-10-24 13:25:00,43.17,43.2,43.17,43.2,16364.0,37.5941,37.6202,37.5941,37.6202,16364.0
2016-10-24 13:30:00,43.2,43.21,43.19,43.21,17900.0,37.6202,37.6289,37.6115,37.6289,17900.0
2016-10-24 13:35:00,43.21,43.21,43.19,43.2,21032.0,37.6289,37.6289,37.6115,37.6202,21032.0
2016-10-24 13:40:00,43.19,43.2,43.18,43.2,12400.0,37.6115,37.6202,37.6028,37.6202,12400.0
2016-10-24 13:45:00,43.2,43.2,43.19,43.19,14922.0,37.6202,37.6202,37.6115,37.6115,14922.0
2016-10-24 13:50:00,43.19,43.21,43.18,43.19,21804.0,37.6115,37.6289,37.6028,37.6115,21804.0
2016-10-24 13:55:00,43.19,43.21,43.18,43.19,16698.0,37.6115,37.6289,37.6028,37.6115,16698.0
2016-10-24 14:00:00,43.2,43.22,43.19,43.21,8100.0,37.6202,37.6376,37.6115,37.6289,8100.0
2016-10-24 14:05:00,43.21,43.22,43.19,43.22,13399.0,37.6289,37.6376,37.6115,37.6376,13399.0
2016-10-24 14:10:00,43.22,43.22,43.21,43.22,7299.0,37.6376,37.6376,37.6289,37.6376,7299.0
2016-10-24 14:15:00,43.22,43.22,43.21,43.22,32365.0,37.6376,37.6376,37.6289,37.6376,32365.0
2016-10-24 14:20:00,43.22,43.23,43.22,43.23,4700.0,37.6376,37.6463,37.6376,37.6463,4700.0
2016-10-24 14:25:00,43.23,43.24,43.23,43.24,8568.0,37.6463,37.6551,37.6463,37.6551,8568.0
2016-10-24 14:30:00,43.24,43.25,43.24,43.25,22431.0,37.6551,37.6638,37.6551,37.6638,22431.0
2016-10-24 14:35:00,43.25,43.26,43.24,43.24,14718.0,37.6638,37.6725,37.6551,37.6551,14718.0
2016-10-24 14:40:00,43.24,43.24,43.23,43.24,5341.0,37.6551,37.6551,37.6463,37.6551,5341.0
2016-10-24 14:45:00,43.24,43.26,43.23,43.25,13042.0,37.6551,37.6725,37.6463,37.6638,13042.0
2016-10-24 14:50:00,43.24,43.24,43.23,43.24,5709.0,37.6551,37.6551,37.6463,37.6551,5709.0
2016-10-24 14:55:00,43.24,43.25,43.23,43.25,10200.0,37.6551,37.6638,37.6463,37.6638,10200.0
2016-10-24 15:00:00,43.25,43.27,43.24,43.24,104596.0,37.6638,37.6812,37.6551,37.6551,104596.0
2016-10-24 15:05:00,43.25,43.25,43.24,43.25,4700.0,37.6638,37.6638,37.6551,37.6638,4700.0
2016-10-24 15:10:00,43.25,43.25,43.24,43.24,10056.0,37.6638,37.6638,37.6551,37.6551,10056.0
2016-10-24 15:15:00,43.24,43.25,43.24,43.24,18001.0,37.6551,37.6638,37.6551,37.6551,18001.0
2016-10-24 15:20:00,43.24,43.25,43.21,43.23,23222.0,37.6551,37.6638,37.6289,37.6463,23222.0
2016-10-24 15:25:00,43.22,43.23,43.2,43.22,42127.0,37.6376,37.6463,37.6202,37.6376,42127.0
2016-10-24 15:30:00,43.22,43.22,43.2,43.2,8417.0,37.6376,37.6376,37.6202,37.6202,8417.0
2016-10-24 15:35:00,43.2,43.22,43.2,43.22,12400.0,37.6202,37.6376,37.6202,37.6376,12400.0
2016-10-24 15:40:00,43.22,43.23,43.19,43.2,22702.0,37.6376,37.6463,37.6115,37.6202,22702.0
2016-10-24 15:45:00,43.21,43.23,43.21,43.22,46283.0,37.6289,37.6463,37.6289,37.6376,46283.0
2016-10-24 15:50:00,43.23,43.25,43.22,43.24,68595.0,37.6463,37.6638,37.6376,37.6551,68595.0
2016-10-24 15:55:00,43.23,43.27,43.23,43.25,83601.0,37.6463,37.6812,37.6463,37.6638,83601.0
2016-10-25 09:30:00,42.82,42.97,42.82,42.93,140959.0,37.2893,37.4199,37.2893,37.3851,140959.0
2016-10-25 09:35:00,42.94,43.05,42.92,43.01,92868.0,37.3938,37.4896,37.3764,37.4548,92868.0
2016-10-25 09:40:00,43.03,43.09,43.0,43.01,40805.0,37.4722,37.5244,37.4461,37.4548,40805.0
2016-10-25 09:45:00,43.01,43.03,42.96,42.99,30732.0,37.4548,37.4722,37.4112,37.4373,30732.0
2016-10-25 09:50:00,42.98,42.98,42.92,42.93,18719.0,37.4286,37.4286,37.3764,37.3851,18719.0
2016-10-25 09:55:00,42.93,42.93,42.9,42.92,28126.0,37.3851,37.3851,37.359,37.3764,28126.0
2016-10-25 10:00:00,42.92,42.94,42.89,42.91,96770.0,37.3764,37.3938,37.3503,37.3677,96770.0
2016-10-25 10:05:00,42.92,42.98,42.92,42.95,20414.0,37.3764,37.4286,37.3764,37.4025,20414.0
2016-10-25 10:10:00,42.96,42.97,42.94,42.95,28000.0,37.4112,37.4199,37.3938,37.4025,28000.0
2016-10-25 10:15:00,42.95,42.96,42.93,42.96,9491.0,37.4025,37.4112,37.3851,37.4112,9491.0
2016-10-25 10:20:00,42.97,42.97,42.85,42.85,10154.0,37.4199,37.4199,37.3154,37.3154,10154.0
2016-10-25 10:25:00,42.85,42.89,42.83,42.88,24289.0,37.3154,37.3503,37.298,37.3416,24289.0
2016-10-25 10:30:00,42.88,42.9,42.85,42.9,18428.0,37.3416,37.359,37.3154,37.359,18428.0
2016-10-25 10:35:00,42.9,42.9,42.86,42.86,18034.0,37.359,37.359,37.3241,37.3241,18034.0
2016-10-25 10:40:00,42.85,42.85,42.75,42.75,17466.0,37.3154,37.3154,37.2283,37.2283,17466.0
2016-10-25 10:45:00,42.75,42.76,42.73,42.75,11065.0,37.2283,37.2371,37.2109,37.2283,11065.0
2016-10-25 10:50:00,42.76,42.78,42.76,42.78,8099.0,37.2371,37.2545,37.2371,37.2545,8099.0
2016-10-25 10:55:00,42.78,42.81,42.76,42.81,5200.0,37.2545,37.2806,37.2371,37.2806,5200.0
2016-10-25 11:00:00,42.81,42.82,42.79,42.82,13312.0,37.2806,37.2893,37.2632,37.2893,13312.0
2016-10-25 11:05:00,42.83,42.83,42.8,42.8,57055.0,37.298,37.298,37.2719,37.2719,57055.0
2016-10-25 11:10:00,42.8,42.81,42.78,42.8,39790.0,37.2719,37.2806,37.2545,37.2719,39790.0
2016-10-25 11:15:00,42.79,42.79,42.76,42.76,221848.0,37.2632,37.2632,37.2371,37.2371,221848.0
2016-10-25 11:20:00,42.76,42.76,42.74,42.75,16750.0,37.2371,37.2371,37.2196,37.2283,16750.0
2016-10-25 11:25:00,42.77,42.78,42.74,42.78,128120.0,37.2458,37.2545,37.2196,37.2545,128120.0
2016-10-25 11:30:00,42.79,42.81,42.77,42.79,28596.0,37.2632,37.2806,37.2458,37.2632,28596.0
2016-10-25 11:35:00,42.78,42.79,42.76,42.77,37169.0,37.2545,37.2632,37.2371,37.2458,37169.0
2016-10-25 11:40:00,42.77,42.77,42.72,42.72,8598.0,37.2458,37.2458,37.2022,37.2022,8598.0
2016-10-25 11:45:00,42.72,42.75,42.72,42.72,7200.0,37.2022,37.2283,37.2022,37.2022,7200.0
2016-10-25 11:50:00,42.72,42.72,42.69,42.7,25244.0,37.2022,37.2022,37.1761,37.1848,25244.0
2016-10-25 11:55:00,42.7,42.71,42.69,42.7,7294.0,37.1848,37.1935,37.1761,37.1848,7294.0
2016-10-25 12:00:00,42.69,42.73,42.67,42.73,12362.0,37.1761,37.2109,37.1587,37.2109,12362.0
2016-10-25 12:05:00,42.72,42.72,42.66,42.69,28856.0,37.2022,37.2022,37.15,37.1761,28856.0
2016-10-25 12:10:00,42.7,42.72,42.7,42.72,9200.0,37.1848,37.2022,37.1848,37.2022,9200.0
2016-10-25 12:15:00,42.71,42.72,42.68,42.72,6196.0,37.1935,37.2022,37.1674,37.2022,6196.0
2016-10-25 12:20:00,42.72,42.75,42.7,42.72,66736.0,37.2022,37.2283,37.1848,37.2022,66736.0
2016-10-25 12:25:00,42.72,42.73,42.71,42.72,13800.0,37.2022,37.2109,37.1935,37.2022,13800.0
2016-10-25 12:30:00,42.72,42.76,42.72,42.75,48800.0,37.2022,37.2371,37.2022,37.2283,48800.0
2016-10-25 12:35:00,42.75,42.78,42.74,42.77,12498.0,37.2283,37.2545,37.2196,37.2458,12498.0
2016-10-25 12:40:00,42.77,42.79,42.77,42.79,8068.0,37.2458,37.2632,37.2458,37.2632,8068.0
2016-10-25 12:45:00,42.79,42.83,42.79,42.82,15915.0,37.2632,37.298,37.2632,37.2893,15915.0
2016-10-25 12:50:00,42.81,42.83,42.8,42.82,4545.0,37.2806,37.298,37.2719,37.2893,4545.0
2016-10-25 12:55:00,42.82,42.84,42.81,42.84,11313.0,37.2893,37.3067,37.2806,37.3067,11313.0
2016-10-25 13:00:00,42.83,42.84,42.81,42.84,9987.0,37.298,37.3067,37.2806,37.3067,9987.0
2016-10-25 13:05:00,42.84,42.86,42.84,42.84,11720.0,37.3067,37.3241,37.3067,37.3067,11720.0
2016-10-25 13:10:00,42.83,42.84,42.83,42.84,14647.0,37.298,37.3067,37.298,37.3067,14647.0
2016-10-25 13:15:00,42.83,42.86,42.83,42.84,9360.0,37.298,37.3241,37.298,37.3067,9360.0
2016-10-25 13:20:00,42.84,42.87,42.84,42.87,10428.0,37.3067,37.3328,37.3067,37.3328,10428.0
2016-10-25 13:25:00,42.87,42.87,42.85,42.86,6863.0,37.3328,37.3328,37.3154,37.3241,6863.0
2016-10-25 13:30:00,42.86,42.87,42.84,42.87,8153.0,37.3241,37.3328,37.3067,37.3328,8153.0
2016-10-25 13:35:00,42.87,42.88,42.87,42.88,3900.0,37.3328,37.3416,37.3328,37.3416,3900.0
2016-10-25 13:40:00,42.88,42.88,42.86,42.87,8743.0,37.3416,37.3416,37.3241,37.3328,8743.0
2016-10-25 13:45:00,42.87,42.89,42.85,42.89,22212.0,37.3328,37.3503,37.3154,37.3503,22212.0
2016-10-25 13:50:00,42.9,42.92,42.88,42.88,14384.0,37.359,37.3764,37.3416,37.3416,14384.0
2016-10-25 13:55:00,42.89,42.9,42.88,42.89,42342.0,37.3503,37.359,37.3416,37.3503,42342.0
2016-10-25 14:00:00,42.9,42.92,42.89,42.92,47466.0,37.359,37.3764,37.3503,37.3764,47466.0
2016-10-25 14:05:00,42.92,42.93,42.92,42.92,28193.0,37.3764,37.3851,37.3764,37.3764,28193.0
2016-10-25 14:10:00,42.92,42.93,42.9,42.91,31573.0,37.3764,37.3851,37.359,37.3677,31573.0
2016-10-25 14:15:00,42.91,42.92,42.89,42.92,100222.0,37.3677,37.3764,37.3503,37.3764,100222.0
2016-10-25 14:20:00,42.92,42.93,42.89,42.9,7433.0,37.3764,37.3851,37.3503,37.359,7433.0
2016-10-25 14:25:00,42.89,42.9,42.88,42.89,9794.0,37.3503,37.359,37.3416,37.3503,9794.0
2016-10-25 14:30:00,42.89,42.9,42.86,42.86,12549.0,37.3503,37.359,37.3241,37.3241,12549.0
2016-10-25 14:35:00,42.86,42.86,42.84,42.85,6553.0,37.3241,37.3241,37.3067,37.3154,6553.0
2016-10-25 14:40:00,42.85,42.85,42.84,42.85,5218.0,37.3154,37.3154,37.3067,37.3154,5218.0
2016-10-25 14:45:00,42.84,42.85,42.82,42.83,38500.0,37.3067,37.3154,37.2893,37.298,38500.0
2016-10-25 14:50:00,42.83,42.84,42.82,42.82,20611.0,37.298,37.3067,37.2893,37.2893,20611.0
2016-10-25 14:55:00,42.82,42.82,42.81,42.82,13054.0,37.2893,37.2893,37.2806,37.2893,13054.0
2016-10-25 15:00:00,42.82,42.83,42.81,42.81,10410.0,37.2893,37.298,37.2806,37.2806,10410.0
2016-10-25 15:05:00,42.82,42.83,42.8,42.82,19225.0,37.2893,37.298,37.2719,37.2893,19225.0
2016-10-25 15:10:00,42.82,42.83,42.8,42.8,8208.0,37.2893,37.298,37.2719,37.2719,8208.0
2016-10-25 15:15:00,42.8,42.82,42.8,42.81,11632.0,37.2719,37.2893,37.2719,37.2806,11632.0
2016-10-25 15:20:00,42.82,42.83,42.81,42.83,20728.0,37.2893,37.298,37.2806,37.298,20728.0
2016-10-25 15:25:00,42.84,42.84,42.83,42.84,46980.0,37.3067,37.3067,37.298,37.3067,46980.0
2016-10-25 15:30:00,42.83,42.83,42.82,42.83,20595.0,37.298,37.298,37.2893,37.298,20595.0
2016-10-25 15:35:00,42.82,42.83,42.82,42.83,34489.0,37.2893,37.298,37.2893,37.298,34489.0
2016-10-25 15:40:00,42.83,42.84,42.82,42.83,42942.0,37.298,37.3067,37.2893,37.298,42942.0
2016-10-25 15:45:00,42.82,42.85,42.82,42.84,59746.0,37.2893,37.3154,37.2893,37.3067,59746.0
2016-10-25 15:50:00,42.85,42.86,42.83,42.84,75777.0,37.3154,37.3241,37.298,37.3067,75777.0
2016-10-25 15:55:00,42.84,42.88,42.84,42.86,115473.0,37.3067,37.3416,37.3067,37.3241,115473.0
2016-10-26 09:30:00,42.69,42.75,42.62,42.74,102513.0,37.1761,37.2283,37.1151,37.2196,102513.0
2016-10-26 09:35:00,42.75,42.92,42.74,42.91,140619.0,37.2283,37.3764,37.2196,37.3677,140619.0
2016-10-26 09:40:00,42.95,43.01,42.94,42.97,12406.0,37.4025,37.4548,37.3938,37.4199,12406.0
2016-10-26 09:45:00,42.96,43.01,42.94,42.97,23860.0,37.4112,37.4548,37.3938,37.4199,23860.0
2016-10-26 09:50:00,42.97,42.97,42.86,42.92,17652.0,37.4199,37.4199,37.3241,37.3764,17652.0
2016-10-26 09:55:00,42.92,42.92,42.86,42.86,19512.0,37.3764,37.3764,37.3241,37.3241,19512.0
2016-10-26 10:00:00,42.86,42.86,42.8,42.8,29561.0,37.3241,37.3241,37.2719,37.2719,29561.0
2016-10-26 10:05:00,42.81,42.83,42.77,42.79,33935.0,37.2806,37.298,37.2458,37.2632,33935.0
2016-10-26 10:10:00,42.79,42.82,42.78,42.81,11411.0,37.2632,37.2893,37.2545,37.2806,11411.0
2016-10-26 10:15:00,42.81,42.82,42.77,42.8,14549.0,37.2806,37.2893,37.2458,37.2719,14549.0
2016-10-26 10:20:00,42.8,42.81,42.79,42.81,20442.0,37.2719,37.2806,37.2632,37.2806,20442.0
2016-10-26 10:25:00,42.8,42.83,42.78,42.79,11550.0,37.2719,37.298,37.2545,37.2632,11550.0
2016-10-26 10:30:00,42.79,42.88,42.79,42.88,29425.0,37.2632,37.3416,37.2632,37.3416,29425.0
2016-10-26 10:35:00,42.9,42.95,42.88,42.94,14254.0,37.359,37.4025,37.3416,37.3938,14254.0
2016-10-26 10:40:00,42.94,42.96,42.91,42.91,21996.0,37.3938,37.4112,37.3677,37.3677,21996.0
2016-10-26 10:45:00,42.92,42.97,42.92,42.97,30247.0,37.3764,37.4199,37.3764,37.4199,30247.0
2016-10-26 10:50:00,42.95,42.97,42.93,42.94,16404.0,37.4025,37.4199,37.3851,37.3938,16404.0
2016-10-26 10:55:00,42.94,43.05,42.93,43.04,31997.0,37.3938,37.4896,37.3851,37.4809,31997.0
2016-10-26 11:00:00,43.04,43.07,43.03,43.06,25570.0,37.4809,37.507,37.4722,37.4983,25570.0
2016-10-26 11:05:00,43.06,43.08,43.05,43.07,8339.0,37.4983,37.5157,37.4896,37.507,8339.0
2016-10-26 11:10:00,43.07,43.13,43.07,43.11,44465.0,37.507,37.5593,37.507,37.5418,44465.0
2016-10-26 11:15:00,43.11,43.11,43.05,43.05,14696.0,37.5418,37.5418,37.4896,37.4896,14696.0
2016-10-26 11:20:00,43.05,43.06,43.03,43.04,14052.0,37.4896,37.4983,37.4722,37.4809,14052.0
2016-10-26 11:25:00,43.04,43.05,43.01,43.05,43378.0,37.4809,37.4896,37.4548,37.4896,43378.0
2016-10-26 11:30:00,43.05,43.07,43.05,43.06,5162.0,37.4896,37.507,37.4896,37.4983,5162.0
2016-10-26 11:35:00,43.06,43.07,43.02,43.04,39579.0,37.4983,37.507,37.4635,37.4809,39579.0
2016-10-26 11:40:00,43.03,43.07,43.01,43.02,133525.0,37.4722,37.507,37.4548,37.4635,133525.0
2016-10-26 11:45:00,43.02,43.05,43.01,43.04,11640.0,37.4635,37.4896,37.4548,37.4809,11640.0
2016-10-26 11:50:00,43.03,43.07,43.03,43.05,13337.0,37.4722,37.507,37.4722,37.4896,13337.0
2016-10-26 11:55:00,43.05,43.05,42.99,42.99,12473.0,37.4896,37.4896,37.4373,37.4373,12473.0
2016-10-26 12:00:00,42.99,43.0,42.97,42.98,5400.0,37.4373,37.4461,37.4199,37.4286,5400.0
2016-10-26 12:05:00,43.0,43.01,42.99,43.0,4694.0,37.4461,37.4548,37.4373,37.4461,4694.0
2016-10-26 12:10:00,43.0,43.02,43.0,43.02,1300.0,37.4461,37.4635,37.4461,37.4635,1300.0
2016-10-26 12:15:00,43.01,43.02,43.0,43.01,6700.0,37.4548,37.4635,37.4461,37.4548,6700.0
2016-10-26 12:20:00,43.01,43.03,43.0,43.0,4878.0,37.4548,37.4722,37.4461,37.4461,4878.0
2016-10-26 12:25:00,43.0,43.01,42.99,42.99,5524.0,37.4461,37.4548,37.4373,37.4373,5524.0
2016-10-26 12:30:00,42.99,43.0,42.98,42.98,5400.0,37.4373,37.4461,37.4286,37.4286,5400.0
2016-10-26 12:35:00,42.97,42.98,42.96,42.97,15300.0,37.4199,37.4286,37.4112,37.4199,15300.0
2016-10-26 12:40:00,42.97,43.02,42.96,43.01,95878.0,37.4199,37.4635,37.4112,37.4548,95878.0
2016-10-26 12:45:00,43.0,43.02,42.98,43.0,5996.0,37.4461,37.4635,37.4286,37.4461,5996.0
2016-10-26 12:50:00,43.0,43.02,43.0,43.0,9672.0,37.4461,37.4635,37.4461,37.4461,9672.0
2016-10-26 12:55:00,43.0,43.01,42.97,42.97,26986.0,37.4461,37.4548,37.4199,37.4199,26986.0
2016-10-26 13:00:00,42.98,43.0,42.97,43.0,4667.0,37.4286,37.4461,37.4199,37.4461,4667.0
2016-10-26 13:05:00,43.01,43.01,42.96,42.96,20304.0,37.4548,37.4548,37.4112,37.4112,20304.0
2016-10-26 13:10:00,42.95,42.95,42.9,42.9,11077.0,37.4025,37.4025,37.359,37.359,11077.0
2016-10-26 13:15:00,42.89,42.91,42.88,42.91,11926.0,37.3503,37.3677,37.3416,37.3677,11926.0
2016-10-26 13:20:00,42.9,42.94,42.9,42.92,86649.0,37.359,37.3938,37.359,37.3764,86649.0
2016-10-26 13:25:00,42.92,42.93,42.92,42.92,41477.0,37.3764,37.3851,37.3764,37.3764,41477.0
2016-10-26 13:30:00,42.92,42.93,42.91,42.92,55773.0,37.3764,37.3851,37.3677,37.3764,55773.0
2016-10-26 13:35:00,42.92,42.92,42.86,42.86,126680.0,37.3764,37.3764,37.3241,37.3241,126680.0
2016-10-26 13:40:00,42.86,42.86,42.78,42.79,26111.0,37.3241,37.3241,37.2545,37.2632,26111.0
2016-10-26 13:45:00,42.78,42.8,42.78,42.79,4947.0,37.2545,37.2719,37.2545,37.2632,4947.0
2016-10-26 13:50:00,42.78,42.78,42.73,42.73,9454.0,37.2545,37.2545,37.2109,37.2109,9454.0
2016-10-26 13:55:00,42.72,42.73,42.71,42.73,7000.0,37.2022,37.2109,37.1935,37.2109,7000.0
2016-10-26 14:00:00,42.73,42.74,42.68,42.69,17598.0,37.2109,37.2196,37.1674,37.1761,17598.0
2016-10-26 14:05:00,42.68,42.71,42.67,42.71,7500.0,37.1674,37.1935,37.1587,37.1935,7500.0
2016-10-26 14:10:00,42.7,42.73,42.69,42.73,11278.0,37.1848,37.2109,37.1761,37.2109,11278.0
2016-10-26 14:15:00,42.73,42.73,42.69,42.7,8870.0,37.2109,37.2109,37.1761,37.1848,8870.0
2016-10-26 14:20:00,42.7,42.72,42.69,42.71,7226.0,37.1848,37.2022,37.1761,37.1935,7226.0
2016-10-26 14:25:00,42.72,42.72,42.71,42.71,13394.0,37.2022,37.2022,37.1935,37.1935,13394.0
2016-10-26 14:30:00,42.71,42.71,42.68,42.71,9907.0,37.1935,37.1935,37.1674,37.1935,9907.0
2016-10-26 14:35:00,42.71,42.75,42.7,42.75,10635.0,37.1935,37.2283,37.1848,37.2283,10635.0
2016-10-26 14:40:00,42.75,42.77,42.74,42.77,8429.0,37.2283,37.2458,37.2196,37.2458,8429.0
2016-10-26 14:45:00,42.77,42.77,42.75,42.76,14051.0,37.2458,37.2458,37.2283,37.2371,14051.0
2016-10-26 14:50:00,42.75,42.75,42.73,42.73,9811.0,37.2283,37.2283,37.2109,37.2109,9811.0
2016-10-26 14:55:00,42.73,42.79,42.72,42.79,21125.0,37.2109,37.2632,37.2022,37.2632,21125.0
2016-10-26 15:00:00,42.78,42.78,42.76,42.77,10364.0,37.2545,37.2545,37.2371,37.2458,10364.0
2016-10-26 15:05:00,42.76,42.77,42.74,42.76,13725.0,37.2371,37.2458,37.2196,37.2371,13725.0
2016-10-26 15:10:00,42.76,42.76,42.74,42.75,8300.0,37.2371,37.2371,37.2196,37.2283,8300.0
2016-10-26 15:15:00,42.75,42.77,42.74,42.76,10767.0,37.2283,37.2458,37.2196,37.2371,10767.0
2016-10-26 15:20:00,42.76,42.81,42.75,42.8,30252.0,37.2371,37.2806,37.2283,37.2719,30252.0
2016-10-26 15:25:00,42.8,42.81,42.79,42.8,13700.0,37.2719,37.2806,37.2632,37.2719,13700.0
2016-10-26 15:30:00,42.8,42.81,42.79,42.8,16300.0,37.2719,37.2806,37.2632,37.2719,16300.0
2016-10-26 15:35:00,42.8,42.8,42.78,42.8,21700.0,37.2719,37.2719,37.2545,37.2719,21700.0
2016-10-26 15:40:00,42.8,42.81,42.78,42.8,20948.0,37.2719,37.2806,37.2545,37.2719,20948.0
2016-10-26 15:45:00,42.8,42.81,42.78,42.79,66611.0,37.2719,37.2806,37.2545,37.2632,66611.0
2016-10-26 15:50:00,42.79,42.79,42.75,42.76,28097.0,37.2632,37.2632,37.2283,37.2371,28097.0
2016-10-26 15:55:00,42.76,42.76,42.74,42.75,64709.0,37.2371,37.2371,37.2196,37.2283,64709.0
2016-10-27 09:30:00,42.75,42.75,42.64,42.64,25173.0,37.2283,37.2283,37.1326,37.1326,25173.0
2016-10-27 09:35:00,42.66,42.66,42.47,42.5,27694.0,37.15,37.15,36.9845,37.0106,27694.0
2016-10-27 09:40:00,42.49,42.5,42.37,42.39,90218.0,37.0019,37.0106,36.8974,36.9148,90218.0
2016-10-27 09:45:00,42.4,42.43,42.38,42.43,16116.0,36.9236,36.9497,36.9061,36.9497,16116.0
2016-10-27 09:50:00,42.43,42.47,42.42,42.46,29192.0,36.9497,36.9845,36.941,36.9758,29192.0
2016-10-27 09:55:00,42.46,42.53,42.45,42.52,26461.0,36.9758,37.0368,36.9671,37.0281,26461.0
2016-10-27 10:00:00,42.52,42.52,42.45,42.48,11956.0,37.0281,37.0281,36.9671,36.9932,11956.0
2016-10-27 10:05:00,42.49,42.53,42.45,42.46,13400.0,37.0019,37.0368,36.9671,36.9758,13400.0
2016-10-27 10:10:00,42.45,42.47,42.42,42.44,9036.0,36.9671,36.9845,36.941,36.9584,9036.0
2016-10-27 10:15:00,42.43,42.44,42.34,42.35,11830.0,36.9497,36.9584,36.8713,36.88,11830.0
2016-10-27 10:20:00,42.36,42.37,42.31,42.32,5500.0,36.8887,36.8974,36.8452,36.8539,5500.0
2016-10-27 10:25:00,42.31,42.35,42.31,42.33,127907.0,36.8452,36.88,36.8452,36.8626,127907.0
2016-10-27 10:30:00,42.34,42.37,42.32,42.35,7000.0,36.8713,36.8974,36.8539,36.88,7000.0
2016-10-27 10:35:00,42.35,42.35,42.27,42.27,33177.0,36.88,36.88,36.8103,36.8103,33177.0
2016-10-27 10:40:00,42.28,42.33,42.28,42.31,16497.0,36.8191,36.8626,36.8191,36.8452,16497.0
2016-10-27 10:45:00,42.31,42.32,42.26,42.3,22150.0,36.8452,36.8539,36.8016,36.8365,22150.0
2016-10-27 10:50:00,42.3,42.33,42.25,42.25,7208.0,36.8365,36.8626,36.7929,36.7929,7208.0
2016-10-27 10:55:00,42.24,42.25,42.18,42.21,5628.0,36.7842,36.7929,36.732,36.7581,5628.0
2016-10-27 11:00:00,42.21,42.23,42.19,42.19,10885.0,36.7581,36.7755,36.7407,36.7407,10885.0
2016-10-27 11:05:00,42.19,42.24,42.19,42.24,15932.0,36.7407,36.7842,36.7407,36.7842,15932.0
2016-10-27 11:10:00,42.23,42.23,42.19,42.21,128872.0,36.7755,36.7755,36.7407,36.7581,128872.0
2016-10-27 11:15:00,42.21,42.21,42.19,42.19,8408.0,36.7581,36.7581,36.7407,36.7407,8408.0
2016-10-27 11:20:00,42.19,42.19,42.17,42.19,8136.0,36.7407,36.7407,36.7233,36.7407,8136.0
2016-10-27 11:25:00,42.19,42.2,42.16,42.2,46775.0,36.7407,36.7494,36.7145,36.7494,46775.0
2016-10-27 11:30:00,42.21,42.25,42.16,42.16,75754.0,36.7581,36.7929,36.7145,36.7145,75754.0
2016-10-27 11:35:00,42.17,42.19,42.14,42.16,4068.0,36.7233,36.7407,36.6971,36.7145,4068.0
2016-10-27 11:40:00,42.16,42.19,42.13,42.19,16039.0,36.7145,36.7407,36.6884,36.7407,16039.0
2016-10-27 11:45:00,42.2,42.22,42.16,42.19,9521.0,36.7494,36.7668,36.7145,36.7407,9521.0
2016-10-27 11:50:00,42.21,42.21,42.17,42.17,5172.0,36.7581,36.7581,36.7233,36.7233,5172.0
2016-10-27 11:55:00,42.19,42.3,42.18,42.27,14703.0,36.7407,36.8365,36.732,36.8103,14703.0
2016-10-27 12:00:00,42.26,42.28,42.23,42.24,5298.0,36.8016,36.8191,36.7755,36.7842,5298.0
2016-10-27 12:05:00,42.25,42.27,42.22,42.23,5874.0,36.7929,36.8103,36.7668,36.7755,5874.0
2016-10-27 12:10:00,42.24,42.25,42.22,42.22,4553.0,36.7842,36.7929,36.7668,36.7668,4553.0
2016-10-27 12:15:00,42.23,42.23,42.21,42.21,4500.0,36.7755,36.7755,36.7581,36.7581,4500.0
2016-10-27 12:20:00,42.2,42.2,42.16,42.16,7167.0,36.7494,36.7494,36.7145,36.7145,7167.0
2016-10-27 12:25:00,42.16,42.17,42.16,42.16,3638.0,36.7145,36.7233,36.7145,36.7145,3638.0
2016-10-27 12:30:00,42.15,42.18,42.14,42.14,9980.0,36.7058,36.732,36.6971,36.6971,9980.0
2016-10-27 12:35:00,42.13,42.15,42.1,42.12,18229.0,36.6884,36.7058,36.6623,36.6797,18229.0
2016-10-27 12:40:00,42.13,42.13,42.07,42.08,10336.0,36.6884,36.6884,36.6362,36.6449,10336.0
2016-10-27 12:45:00,42.08,42.1,42.06,42.1,12061.0,36.6449,36.6623,36.6275,36.6623,12061.0
2016-10-27 12:50:00,42.09,42.09,42.05,42.07,192681.0,36.6536,36.6536,36.6188,36.6362,192681.0
2016-10-27 12:55:00,42.07,42.1,42.06,42.07,157600.0,36.6362,36.6623,36.6275,36.6362,157600.0
2016-10-27 13:00:00,42.07,42.09,42.06,42.08,10497.0,36.6362,36.6536,36.6275,36.6449,10497.0
2016-10-27 13:05:00,42.08,42.09,42.04,42.05,24326.0,36.6449,36.6536,36.61,36.6188,24326.0
2016-10-27 13:10:00,42.05,42.08,42.05,42.05,9401.0,36.6188,36.6449,36.6188,36.6188,9401.0
2016-10-27 13:15:00,42.06,42.08,42.04,42.05,12289.0,36.6275,36.6449,36.61,36.6188,12289.0
2016-10-27 13:20:00,42.05,42.08,42.04,42.07,12846.0,36.6188,36.6449,36.61,36.6362,12846.0
2016-10-27 13:25:00,42.05,42.06,42.03,42.05,19641.0,36.6188,36.6275,36.6013,36.6188,19641.0
2016-10-27 13:30:00,42.05,42.06,42.03,42.05,26778.0,36.6188,36.6275,36.6013,36.6188,26778.0
2016-10-27 13:35:00,42.05,42.11,42.04,42.1,37818.0,36.6188,36.671,36.61,36.6623,37818.0
2016-10-27 13:40:00,42.09,42.1,42.06,42.08,26152.0,36.6536,36.6623,36.6275,36.6449,26152.0
2016-10-27 13:45:00,42.07,42.09,42.06,42.06,7815.0,36.6362,36.6536,36.6275,36.6275,7815.0
2016-10-27 13:50:00,42.06,42.09,42.06,42.08,14621.0,36.6275,36.6536,36.6275,36.6449,14621.0
2016-10-27 13:55:00,42.08,42.1,42.06,42.07,14010.0,36.6449,36.6623,36.6275,36.6362,14010.0
2016-10-27 14:00:00,42.06,42.07,42.04,42.05,21000.0,36.6275,36.6362,36.61,36.6188,21000.0
2016-10-27 14:05:00,42.04,42.05,42.03,42.03,37051.0,36.61,36.6188,36.6013,36.6013,37051.0
2016-10-27 14:10:00,42.04,42.07,42.03,42.05,16769.0,36.61,36.6362,36.6013,36.6188,16769.0
2016-10-27 14:15:00,42.05,42.06,42.02,42.02,12159.0,36.6188,36.6275,36.5926,36.5926,12159.0
2016-10-27 14:20:00,42.02,42.04,42.01,42.01,26930.0,36.5926,36.61,36.5839,36.5839,26930.0
2016-10-27 14:25:00,42.01,42.03,42.01,42.02,16400.0,36.5839,36.6013,36.5839,36.5926,16400.0
2016-10-27 14:30:00,42.02,42.02,41.97,41.98,52030.0,36.5926,36.5926,36.5491,36.5578,52030.0
2016-10-27 14:35:00,41.97,41.97,41.93,41.96,37348.0,36.5491,36.5491,36.5143,36.5404,37348.0
2016-10-27 14:40:00,41.95,41.96,41.93,41.93,15609.0,36.5317,36.5404,36.5143,36.5143,15609.0
2016-10-27 14:45:00,41.93,41.94,41.89,41.92,36087.0,36.5143,36.523,36.4794,36.5055,36087.0
2016-10-27 14:50:00,41.92,41.92,41.88,41.91,60260.0,36.5055,36.5055,36.4707,36.4968,60260.0
2016-10-27 14:55:00,41.9,41.91,41.87,41.88,14023.0,36.4881,36.4968,36.462,36.4707,14023.0
2016-10-27 15:00:00,41.88,41.9,41.88,41.89,14365.0,36.4707,36.4881,36.4707,36.4794,14365.0
2016-10-27 15:05:00,41.89,41.89,41.86,41.87,36124.0,36.4794,36.4794,36.4533,36.462,36124.0
2016-10-27 15:10:00,41.86,41.87,41.81,41.82,19236.0,36.4533,36.462,36.4098,36.4185,19236.0
2016-10-27 15:15:00,41.82,41.82,41.78,41.79,107527.0,36.4185,36.4185,36.3836,36.3923,107527.0
2016-10-27 15:20:00,41.78,41.8,41.78,41.8,18523.0,36.3836,36.401,36.3836,36.401,18523.0
2016-10-27 15:25:00,41.8,41.82,41.78,41.82,41301.0,36.401,36.4185,36.3836,36.4185,41301.0
2016-10-27 15:30:00,41.82,41.83,41.81,41.82,76387.0,36.4185,36.4272,36.4098,36.4185,76387.0
2016-10-27 15:35:00,41.82,41.88,41.81,41.84,129226.0,36.4185,36.4707,36.4098,36.4359,129226.0
2016-10-27 15:40:00,41.84,41.88,41.83,41.86,62693.0,36.4359,36.4707,36.4272,36.4533,62693.0
2016-10-27 15:45:00,41.86,41.86,41.83,41.86,93754.0,36.4533,36.4533,36.4272,36.4533,93754.0
2016-10-27 15:50:00,41.86,41.89,41.85,41.89,125326.0,36.4533,36.4794,36.4446,36.4794,125326.0
2016-10-27 15:55:00,41.88,41.91,41.88,41.91,398168.0,36.4707,36.4968,36.4707,36.4968,398168.0
2016-10-28 09:30:00,41.69,41.85,41.69,41.82,43033.0,36.3053,36.4446,36.3053,36.4185,43033.0
2016-10-28 09:35:00,41.83,41.94,41.83,41.91,34971.0,36.4272,36.523,36.4272,36.4968,34971.0
2016-10-28 09:40:00,41.92,41.97,41.84,41.97,122517.0,36.5055,36.5491,36.4359,36.5491,122517.0
2016-10-28 09:45:00,41.97,41.97,41.93,41.97,68320.0,36.5491,36.5491,36.5143,36.5491,68320.0
2016-10-28 09:50:00,41.97,41.98,41.94,41.98,13810.0,36.5491,36.5578,36.523,36.5578,13810.0
2016-10-28 09:55:00,41.99,42.02,41.97,42.0,13400.0,36.5665,36.5926,36.5491,36.5752,13400.0
2016-10-28 10:00:00,42.02,42.04,41.95,41.98,51670.0,36.5926,36.61,36.5317,36.5578,51670.0
2016-10-28 10:05:00,41.99,42.03,41.96,41.96,48125.0,36.5665,36.6013,36.5404,36.5404,48125.0
2016-10-28 10:10:00,41.97,42.01,41.92,41.99,44399.0,36.5491,36.5839,36.5055,36.5665,44399.0
2016-10-28 10:15:00,42.0,42.03,41.96,42.03,28250.0,36.5752,36.6013,36.5404,36.6013,28250.0
2016-10-28 10:20:00,42.02,42.06,42.0,42.06,53741.0,36.5926,36.6275,36.5752,36.6275,53741.0
2016-10-28 10:25:00,42.06,42.09,42.04,42.07,41225.0,36.6275,36.6536,36.61,36.6362,41225.0
2016-10-28 10:30:00,42.07,42.25,42.07,42.25,161137.0,36.6362,36.7929,36.6362,36.7929,161137.0
2016-10-28 10:35:00,42.25,42.27,42.23,42.26,198713.0,36.7929,36.8103,36.7755,36.8016,198713.0
2016-10-28 10:40:00,42.26,42.26,42.21,42.23,13598.0,36.8016,36.8016,36.7581,36.7755,13598.0
2016-10-28 10:45:00,42.23,42.24,42.2,42.24,16110.0,36.7755,36.7842,36.7494,36.7842,16110.0
2016-10-28 10:50:00,42.23,42.23,42.17,42.23,30857.0,36.7755,36.7755,36.7233,36.7755,30857.0
2016-10-28 10:55:00,42.22,42.22,42.2,42.21,28100.0,36.7668,36.7668,36.7494,36.7581,28100.0
2016-10-28 11:00:00,42.22,42.24,42.22,42.24,14420.0,36.7668,36.7842,36.7668,36.7842,14420.0
2016-10-28 11:05:00,42.24,42.26,42.23,42.23,8400.0,36.7842,36.8016,36.7755,36.7755,8400.0
2016-10-28 11:10:00,42.23,42.24,42.2,42.23,14470.0,36.7755,36.7842,36.7494,36.7755,14470.0
2016-10-28 11:15:00,42.23,42.23,42.19,42.2,7594.0,36.7755,36.7755,36.7407,36.7494,7594.0
2016-10-28 11:20:00,42.2,42.24,42.2,42.24,6453.0,36.7494,36.7842,36.7494,36.7842,6453.0
2016-10-28 11:25:00,42.24,42.25,42.21,42.23,52940.0,36.7842,36.7929,36.7581,36.7755,52940.0
2016-10-28 11:30:00,42.23,42.27,42.23,42.26,75124.0,36.7755,36.8103,36.7755,36.8016,75124.0
2016-10-28 11:35:00,42.25,42.26,42.23,42.24,16033.0,36.7929,36.8016,36.7755,36.7842,16033.0
2016-10-28 11:40:00,42.25,42.26,42.23,42.24,30989.0,36.7929,36.8016,36.7755,36.7842,30989.0
2016-10-28 11:45:00,42.24,42.25,42.21,42.22,54019.0,36.7842,36.7929,36.7581,36.7668,54019.0
2016-10-28 11:50:00,42.22,42.23,42.21,42.22,9200.0,36.7668,36.7755,36.7581,36.7668,9200.0
2016-10-28 11:55:00,42.22,42.22,42.19,42.19,9898.0,36.7668,36.7668,36.7407,36.7407,9898.0
2016-10-28 12:00:00,42.2,42.23,42.19,42.2,5903.0,36.7494,36.7755,36.7407,36.7494,5903.0
2016-10-28 12:05:00,42.2,42.27,42.2,42.25,18056.0,36.7494,36.8103,36.7494,36.7929,18056.0
2016-10-28 12:10:00,42.26,42.29,42.25,42.28,12837.0,36.8016,36.8278,36.7929,36.8191,12837.0
2016-10-28 12:15:00,42.29,42.31,42.28,42.31,5957.0,36.8278,36.8452,36.8191,36.8452,5957.0
2016-10-28 12:20:00,42.31,42.34,42.31,42.34,13038.0,36.8452,36.8713,36.8452,36.8713,13038.0
2016-10-28 12:25:00,42.34,42.36,42.33,42.33,6100.0,36.8713,36.8887,36.8626,36.8626,6100.0
2016-10-28 12:30:00,42.34,42.35,42.32,42.34,10265.0,36.8713,36.88,36.8539,36.8713,10265.0
2016-10-28 12:35:00,42.34,42.35,42.33,42.33,9898.0,36.8713,36.88,36.8626,36.8626,9898.0
2016-10-28 12:40:00,42.34,42.37,42.34,42.36,38062.0,36.8713,36.8974,36.8713,36.8887,38062.0
2016-10-28 12:45:00,42.36,42.4,42.35,42.37,20921.0,36.8887,36.9236,36.88,36.8974,20921.0
2016-10-28 12:50:00,42.38,42.42,42.38,42.41,10984.0,36.9061,36.941,36.9061,36.9323,10984.0
2016-10-28 12:55:00,42.41,42.41,42.39,42.4,7915.0,36.9323,36.9323,36.9148,36.9236,7915.0
2016-10-28 13:00:00,42.4,42.43,42.32,42.32,27823.0,36.9236,36.9497,36.8539,36.8539,27823.0
2016-10-28 13:05:00,42.33,42.33,42.2,42.2,65699.0,36.8626,36.8626,36.7494,36.7494,65699.0
2016-10-28 13:10:00,42.19,42.24,42.15,42.24,24897.0,36.7407,36.7842,36.7058,36.7842,24897.0
2016-10-28 13:15:00,42.24,42.28,42.2,42.22,42545.0,36.7842,36.8191,36.7494,36.7668,42545.0
2016-10-28 13:20:00,42.23,42.26,42.18,42.18,19697.0,36.7755,36.8016,36.732,36.732,19697.0
2016-10-28 13:25:00,42.18,42.19,42.12,42.13,357045.0,36.732,36.7407,36.6797,36.6884,357045.0
2016-10-28 13:30:00,42.12,42.14,42.07,42.08,31238.0,36.6797,36.6971,36.6362,36.6449,31238.0
2016-10-28 13:35:00,42.08,42.09,41.97,42.01,19063.0,36.6449,36.6536,36.5491,36.5839,19063.0
2016-10-28 13:40:00,42.01,42.07,41.99,42.06,24600.0,36.5839,36.6362,36.5665,36.6275,24600.0
2016-10-28 13:45:00,42.06,42.07,42.04,42.05,96573.0,36.6275,36.6362,36.61,36.6188,96573.0
2016-10-28 13:50:00,42.05,42.07,42.0,42.03,31110.0,36.6188,36.6362,36.5752,36.6013,31110.0
2016-10-28 13:55:00,42.03,42.04,41.97,41.98,14828.0,36.6013,36.61,36.5491,36.5578,14828.0
2016-10-28 14:00:00,41.98,42.03,41.98,42.02,14615.0,36.5578,36.6013,36.5578,36.5926,14615.0
2016-10-28 14:05:00,42.02,42.04,41.97,42.01,33055.0,36.5926,36.61,36.5491,36.5839,33055.0
2016-10-28 14:10:00,42.02,42.03,42.0,42.03,15915.0,36.5926,36.6013,36.5752,36.6013,15915.0
2016-10-28 14:15:00,42.03,42.07,41.99,42.04,35369.0,36.6013,36.6362,36.5665,36.61,35369.0
2016-10-28 14:20:00,42.03,42.06,42.01,42.05,20289.0,36.6013,36.6275,36.5839,36.6188,20289.0
2016-10-28 14:25:00,42.06,42.06,42.0,42.02,21200.0,36.6275,36.6275,36.5752,36.5926,21200.0
2016-10-28 14:30:00,42.02,42.08,42.0,42.07,20217.0,36.5926,36.6449,36.5752,36.6362,20217.0
2016-10-28 14:35:00,42.06,42.07,42.03,42.04,16800.0,36.6275,36.6362,36.6013,36.61,16800.0
2016-10-28 14:40:00,42.04,42.05,41.98,42.01,13800.0,36.61,36.6188,36.5578,36.5839,13800.0
2016-10-28 14:45:00,42.02,42.05,42.02,42.05,13578.0,36.5926,36.6188,36.5926,36.6188,13578.0
2016-10-28 14:50:00,42.05,42.13,42.05,42.09,76000.0,36.6188,36.6884,36.6188,36.6536,76000.0
2016-10-28 14:55:00,42.09,42.17,42.08,42.17,44229.0,36.6536,36.7233,36.6449,36.7233,44229.0
2016-10-28 15:00:00,42.16,42.17,42.13,42.13,21715.0,36.7145,36.7233,36.6884,36.6884,21715.0
2016-10-28 15:05:00,42.13,42.16,42.12,42.14,13863.0,36.6884,36.7145,36.6797,36.6971,13863.0
2016-10-28 15:10:00,42.14,42.14,42.09,42.1,8900.0,36.6971,36.6971,36.6536,36.6623,8900.0
2016-10-28 15:15:00,42.09,42.1,42.08,42.1,9141.0,36.6536,36.6623,36.6449,36.6623,9141.0
2016-10-28 15:20:00,42.11,42.14,42.1,42.13,11100.0,36.671,36.6971,36.6623,36.6884,11100.0
2016-10-28 15:25:00,42.14,42.2,42.14,42.19,11143.0,36.6971,36.7494,36.6971,36.7407,11143.0
2016-10-28 15:30:00,42.2,42.2,42.15,42.17,17389.0,36.7494,36.7494,36.7058,36.7233,17389.0
2016-10-28 15:35:00,42.17,42.18,42.14,42.15,26212.0,36.7233,36.732,36.6971,36.7058,26212.0
2016-10-28 15:40:00,42.16,42.16,42.09,42.12,27050.0,36.7145,36.7145,36.6536,36.6797,27050.0
2016-10-28 15:45:00,42.13,42.15,42.1,42.12,24533.0,36.6884,36.7058,36.6623,36.6797,24533.0
2016-10-28 15:50:00,42.13,42.14,42.1,42.11,37683.0,36.6884,36.6971,36.6623,36.671,37683.0
2016-10-28 15:55:00,42.11,42.15,42.1,42.12,173330.0,36.671,36.7058,36.6623,36.6797,173330.0
2016-10-31 09:30:00,42.12,42.19,42.12,42.15,11899.0,36.6797,36.7407,36.6797,36.7058,11899.0
2016-10-31 09:35:00,42.14,42.25,42.13,42.2,35022.0,36.6971,36.7929,36.6884,36.7494,35022.0
2016-10-31 09:40:00,42.19,42.19,42.1,42.11,13700.0,36.7407,36.7407,36.6623,36.671,13700.0
2016-10-31 09:45:00,42.11,42.16,42.06,42.13,57682.0,36.671,36.7145,36.6275,36.6884,57682.0
2016-10-31 09:50:00,42.13,42.15,42.05,42.05,12331.0,36.6884,36.7058,36.6188,36.6188,12331.0
2016-10-31 09:55:00,42.06,42.1,41.99,42.0,29694.0,36.6275,36.6623,36.5665,36.5752,29694.0
2016-10-31 10:00:00,42.01,42.03,41.99,42.0,108103.0,36.5839,36.6013,36.5665,36.5752,108103.0
2016-10-31 10:05:00,42.0,42.01,41.97,42.0,23100.0,36.5752,36.5839,36.5491,36.5752,23100.0
2016-10-31 10:10:00,42.01,42.05,42.01,42.05,46540.0,36.5839,36.6188,36.5839,36.6188,46540.0
2016-10-31 10:15:00,42.05,42.11,42.04,42.1,31995.0,36.6188,36.671,36.61,36.6623,31995.0
2016-10-31 10:20:00,42.1,42.12,42.1,42.1,30290.0,36.6623,36.6797,36.6623,36.6623,30290.0
2016-10-31 10:25:00,42.11,42.16,42.11,42.16,10513.0,36.671,36.7145,36.671,36.7145,10513.0
2016-10-31 10:30:00,42.17,42.17,42.1,42.1,21248.0,36.7233,36.7233,36.6623,36.6623,21248.0
2016-10-31 10:35:00,42.1,42.1,42.04,42.05,27382.0,36.6623,36.6623,36.61,36.6188,27382.0
2016-10-31 10:40:00,42.06,42.08,42.05,42.07,22600.0,36.6275,36.6449,36.6188,36.6362,22600.0
2016-10-31 10:45:00,42.06,42.09,42.05,42.09,25150.0,36.6275,36.6536,36.6188,36.6536,25150.0
2016-10-31 10:50:00,42.09,42.15,42.07,42.14,59509.0,36.6536,36.7058,36.6362,36.6971,59509.0
2016-10-31 10:55:00,42.14,42.14,42.04,42.06,16005.0,36.6971,36.6971,36.61,36.6275,16005.0
2016-10-31 11:00:00,42.07,42.09,42.06,42.09,6700.0,36.6362,36.6536,36.6275,36.6536,6700.0
2016-10-31 11:05:00,42.09,42.1,42.05,42.08,27775.0,36.6536,36.6623,36.6188,36.6449,27775.0
2016-10-31 11:10:00,42.09,42.09,42.06,42.07,5300.0,36.6536,36.6536,36.6275,36.6362,5300.0
2016-10-31 11:15:00,42.07,42.12,42.06,42.11,43571.0,36.6362,36.6797,36.6275,36.671,43571.0
2016-10-31 11:20:00,42.12,42.14,42.12,42.12,16400.0,36.6797,36.6971,36.6797,36.6797,16400.0
2016-10-31 11:25:00,42.12,42.16,42.11,42.16,26529.0,36.6797,36.7145,36.671,36.7145,26529.0
2016-10-31 11:30:00,42.16,42.19,42.15,42.15,24069.0,36.7145,36.7407,36.7058,36.7058,24069.0
2016-10-31 11:35:00,42.15,42.17,42.13,42.14,8112.0,36.7058,36.7233,36.6884,36.6971,8112.0
2016-10-31 11:40:00,42.14,42.15,42.13,42.14,19608.0,36.6971,36.7058,36.6884,36.6971,19608.0
2016-10-31 11:45:00,42.14,42.15,42.11,42.12,3200.0,36.6971,36.7058,36.671,36.6797,3200.0
2016-10-31 11:50:00,42.12,42.15,42.12,42.15,7200.0,36.6797,36.7058,36.6797,36.7058,7200.0
2016-10-31 11:55:00,42.15,42.18,42.15,42.18,3835.0,36.7058,36.732,36.7058,36.732,3835.0
2016-10-31 12:00:00,42.18,42.18,42.14,42.14,7906.0,36.732,36.732,36.6971,36.6971,7906.0
2016-10-31 12:05:00,42.15,42.15,42.12,42.13,4100.0,36.7058,36.7058,36.6797,36.6884,4100.0
2016-10-31 12:10:00,42.13,42.14,42.12,42.13,5800.0,36.6884,36.6971,36.6797,36.6884,5800.0
2016-10-31 12:15:00,42.13,42.13,42.09,42.1,22635.0,36.6884,36.6884,36.6536,36.6623,22635.0
2016-10-31 12:20:00,42.09,42.1,42.06,42.09,14000.0,36.6536,36.6623,36.6275,36.6536,14000.0
2016-10-31 12:25:00,42.09,42.12,42.09,42.12,5500.0,36.6536,36.6797,36.6536,36.6797,5500.0
2016-10-31 12:30:00,42.12,42.13,42.1,42.11,8100.0,36.6797,36.6884,36.6623,36.671,8100.0
2016-10-31 12:35:00,42.11,42.15,42.09,42.11,35046.0,36.671,36.7058,36.6536,36.671,35046.0
2016-10-31 12:40:00,42.11,42.13,42.1,42.13,7963.0,36.671,36.6884,36.6623,36.6884,7963.0
2016-10-31 12:45:00,42.12,42.13,42.1,42.12,6861.0,36.6797,36.6884,36.6623,36.6797,6861.0
2016-10-31 12:50:00,42.11,42.12,42.11,42.11,4900.0,36.671,36.6797,36.671,36.671,4900.0
2016-10-31 12:55:00,42.11,42.13,42.11,42.12,12372.0,36.671,36.6884,36.671,36.6797,12372.0
2016-10-31 13:00:00,42.13,42.13,42.11,42.13,6700.0,36.6884,36.6884,36.671,36.6884,6700.0
2016-10-31 13:05:00,42.12,42.13,42.1,42.1,5400.0,36.6797,36.6884,36.6623,36.6623,5400.0
2016-10-31 13:10:00,42.1,42.11,42.09,42.11,12500.0,36.6623,36.671,36.6536,36.671,12500.0
2016-10-31 13:15:00,42.1,42.11,42.07,42.08,12500.0,36.6623,36.671,36.6362,36.6449,12500.0
2016-10-31 13:20:00,42.08,42.09,42.07,42.07,4710.0,36.6449,36.6536,36.6362,36.6362,4710.0
2016-10-31 13:25:00,42.07,42.08,42.06,42.08,4346.0,36.6362,36.6449,36.6275,36.6449,4346.0
2016-10-31 13:30:00,42.08,42.09,42.06,42.09,4500.0,36.6449,36.6536,36.6275,36.6536,4500.0
2016-10-31 13:35:00,42.09,42.09,42.07,42.07,2730.0,36.6536,36.6536,36.6362,36.6362,2730.0
2016-10-31 13:40:00,42.07,42.09,42.06,42.09,11134.0,36.6362,36.6536,36.6275,36.6536,11134.0
2016-10-31 13:45:00,42.09,42.1,42.09,42.1,11020.0,36.6536,36.6623,36.6536,36.6623,11020.0
2016-10-31 13:50:00,42.1,42.1,42.08,42.09,2838.0,36.6623,36.6623,36.6449,36.6536,2838.0
2016-10-31 13:55:00,42.07,42.08,42.05,42.06,9676.0,36.6362,36.6449,36.6188,36.6275,9676.0
2016-10-31 14:00:00,42.07,42.08,42.06,42.07,8000.0,36.6362,36.6449,36.6275,36.6362,8000.0
2016-10-31 14:05:00,42.07,42.07,42.05,42.06,4455.0,36.6362,36.6362,36.6188,36.6275,4455.0
2016-10-31 14:10:00,42.05,42.08,42.03,42.08,16843.0,36.6188,36.6449,36.6013,36.6449,16843.0
2016-10-31 14:15:00,42.07,42.1,42.07,42.08,15000.0,36.6362,36.6623,36.6362,36.6449,15000.0
2016-10-31 14:20:00,42.07,42.08,42.06,42.06,6972.0,36.6362,36.6449,36.6275,36.6275,6972.0
2016-10-31 14:25:00,42.07,42.07,42.06,42.06,2200.0,36.6362,36.6362,36.6275,36.6275,2200.0
2016-10-31 14:30:00,42.05,42.07,42.05,42.07,10655.0,36.6188,36.6362,36.6188,36.6362,10655.0
2016-10-31 14:35:00,42.07,42.07,42.06,42.07,6100.0,36.6362,36.6362,36.6275,36.6362,6100.0
2016-10-31 14:40:00,42.07,42.07,42.05,42.05,6447.0,36.6362,36.6362,36.6188,36.6188,6447.0
2016-10-31 14:45:00,42.05,42.06,42.04,42.05,6100.0,36.6188,36.6275,36.61,36.6188,6100.0
2016-10-31 14:50:00,42.04,42.06,42.03,42.06,7700.0,36.61,36.6275,36.6013,36.6275,7700.0
2016-10-31 14:55:00,42.07,42.08,42.06,42.08,6100.0,36.6362,36.6449,36.6275,36.6449,6100.0
2016-10-31 15:00:00,42.07,42.1,42.07,42.1,16035.0,36.6362,36.6623,36.6362,36.6623,16035.0
2016-10-31 15:05:00,42.1,42.12,42.1,42.11,8644.0,36.6623,36.6797,36.6623,36.671,8644.0
2016-10-31 15:10:00,42.11,42.14,42.11,42.14,12617.0,36.671,36.6971,36.671,36.6971,12617.0
2016-10-31 15:15:00,42.14,42.15,42.13,42.13,13384.0,36.6971,36.7058,36.6884,36.6884,13384.0
2016-10-31 15:20:00,42.14,42.15,42.13,42.13,6100.0,36.6971,36.7058,36.6884,36.6884,6100.0
2016-10-31 15:25:00,42.13,42.16,42.13,42.16,14840.0,36.6884,36.7145,36.6884,36.7145,14840.0
2016-10-31 15:30:00,42.17,42.19,42.17,42.17,21963.0,36.7233,36.7407,36.7233,36.7233,21963.0
2016-10-31 15:35:00,42.18,42.2,42.18,42.19,15195.0,36.732,36.7494,36.732,36.7407,15195.0
2016-10-31 15:40:00,42.18,42.19,42.17,42.19,25571.0,36.732,36.7407,36.7233,36.7407,25571.0
2016-10-31 15:45:00,42.19,42.22,42.19,42.21,62412.0,36.7407,36.7668,36.7407,36.7581,62412.0
2016-10-31 15:50:00,42.22,42.23,42.21,42.23,28592.0,36.7668,36.7755,36.7581,36.7755,28592.0
2016-10-31 15:55:00,42.23,42.25,42.22,42.23,112461.0,36.7755,36.7929,36.7668,36.7755,112461.0
2016-11-01 09:30:00,42.05,42.1,42.05,42.05,13373.0,36.6188,36.6623,36.6188,36.6188,13373.0
2016-11-01 09:35:00,42.05,42.11,42.05,42.07,20774.0,36.6188,36.671,36.6188,36.6362,20774.0
2016-11-01 09:40:00,42.07,42.07,41.98,42.03,56053.0,36.6362,36.6362,36.5578,36.6013,56053.0
2016-11-01 09:45:00,42.04,42.12,42.04,42.08,16775.0,36.61,36.6797,36.61,36.6449,16775.0
2016-11-01 09:50:00,42.07,42.07,42.03,42.03,15608.0,36.6362,36.6362,36.6013,36.6013,15608.0
2016-11-01 09:55:00,42.04,42.08,42.04,42.05,4870.0,36.61,36.6449,36.61,36.6188,4870.0
2016-11-01 10:00:00,42.05,42.09,41.98,42.05,22815.0,36.6188,36.6536,36.5578,36.6188,22815.0
2016-11-01 10:05:00,42.05,42.1,42.02,42.06,23714.0,36.6188,36.6623,36.5926,36.6275,23714.0
2016-11-01 10:10:00,42.05,42.06,42.01,42.04,13365.0,36.6188,36.6275,36.5839,36.61,13365.0
2016-11-01 10:15:00,42.03,42.04,42.02,42.04,7800.0,36.6013,36.61,36.5926,36.61,7800.0
2016-11-01 10:20:00,42.03,42.05,42.0,42.02,10750.0,36.6013,36.6188,36.5752,36.5926,10750.0
2016-11-01 10:25:00,42.01,42.03,41.99,41.99,10949.0,36.5839,36.6013,36.5665,36.5665,10949.0
2016-11-01 10:30:00,41.99,42.02,41.97,42.02,14816.0,36.5665,36.5926,36.5491,36.5926,14816.0
2016-11-01 10:35:00,42.01,42.03,41.94,41.94,15438.0,36.5839,36.6013,36.523,36.523,15438.0
2016-11-01 10:40:00,41.95,41.95,41.9,41.91,19046.0,36.5317,36.5317,36.4881,36.4968,19046.0
2016-11-01 10:45:00,41.9,41.92,41.89,41.92,38097.0,36.4881,36.5055,36.4794,36.5055,38097.0
2016-11-01 10:50:00,41.93,41.95,41.9,41.91,7906.0,36.5143,36.5317,36.4881,36.4968,7906.0
2016-11-01 10:55:00,41.9,42.01,41.9,42.01,34584.0,36.4881,36.5839,36.4881,36.5839,34584.0
2016-11-01 11:00:00,42.01,42.02,41.96,41.98,50000.0,36.5839,36.5926,36.5404,36.5578,50000.0
2016-11-01 11:05:00,41.98,42.0,41.98,41.99,13200.0,36.5578,36.5752,36.5578,36.5665,13200.0
2016-11-01 11:10:00,41.99,41.99,41.97,41.99,18509.0,36.5665,36.5665,36.5491,36.5665,18509.0
2016-11-01 11:15:00,41.98,42.01,41.97,41.98,18800.0,36.5578,36.5839,36.5491,36.5578,18800.0
2016-11-01 11:20:00,41.98,41.98,41.95,41.97,10400.0,36.5578,36.5578,36.5317,36.5491,10400.0
2016-11-01 11:25:00,41.98,42.0,41.95,41.95,13983.0,36.5578,36.5752,36.5317,36.5317,13983.0
2016-11-01 11:30:00,41.94,41.94,41.9,41.92,16960.0,36.523,36.523,36.4881,36.5055,16960.0
2016-11-01 11:35:00,41.92,41.95,41.91,41.94,6741.0,36.5055,36.5317,36.4968,36.523,6741.0
2016-11-01 11:40:00,41.93,41.93,41.9,41.93,49045.0,36.5143,36.5143,36.4881,36.5143,49045.0
2016-11-01 11:45:00,41.93,41.93,41.88,41.88,7600.0,36.5143,36.5143,36.4707,36.4707,7600.0
2016-11-01 11:50:00,41.87,41.87,41.84,41.85,12718.0,36.462,36.462,36.4359,36.4446,12718.0
2016-11-01 11:55:00,41.84,41.84,41.79,41.8,17530.0,36.4359,36.4359,36.3923,36.401,17530.0
2016-11-01 12:00:00,41.8,41.81,41.78,41.81,6246.0,36.401,36.4098,36.3836,36.4098,6246.0
2016-11-01 12:05:00,41.81,41.81,41.75,41.75,30986.0,36.4098,36.4098,36.3575,36.3575,30986.0
2016-11-01 12:10:00,41.75,41.76,41.72,41.73,13215.0,36.3575,36.3662,36.3314,36.3401,13215.0
2016-11-01 12:15:00,41.73,41.73,41.68,41.7,14188.0,36.3401,36.3401,36.2965,36.314,14188.0
2016-11-01 12:20:00,41.7,41.71,41.67,41.69,32121.0,36.314,36.3227,36.2878,36.3053,32121.0
2016-11-01 12:25:00,41.69,41.69,41.66,41.66,35196.0,36.3053,36.3053,36.2791,36.2791,35196.0
2016-11-01 12:30:00,41.66,41.76,41.66,41.76,72703.0,36.2791,36.3662,36.2791,36.3662,72703.0
2016-11-01 12:35:00,41.76,41.76,41.73,41.73,25200.0,36.3662,36.3662,36.3401,36.3401,25200.0
2016-11-01 12:40:00,41.73,41.73,41.69,41.72,26140.0,36.3401,36.3401,36.3053,36.3314,26140.0
2016-11-01 12:45:00,41.71,41.71,41.63,41.63,18160.0,36.3227,36.3227,36.253,36.253,18160.0
2016-11-01 12:50:00,41.62,41.65,41.62,41.62,17858.0,36.2443,36.2704,36.2443,36.2443,17858.0
2016-11-01 12:55:00,41.62,41.63,41.61,41.62,38077.0,36.2443,36.253,36.2356,36.2443,38077.0
2016-11-01 13:00:00,41.62,41.63,41.6,41.63,22700.0,36.2443,36.253,36.2269,36.253,22700.0
2016-11-01 13:05:00,41.61,41.62,41.59,41.6,2900.0,36.2356,36.2443,36.2182,36.2269,2900.0
2016-11-01 13:10:00,41.6,41.63,41.59,41.6,11000.0,36.2269,36.253,36.2182,36.2269,11000.0
2016-11-01 13:15:00,41.59,41.59,41.56,41.58,30010.0,36.2182,36.2182,36.192,36.2095,30010.0
2016-11-01 13:20:00,41.58,41.58,41.53,41.57,42687.0,36.2095,36.2095,36.1659,36.2008,42687.0
2016-11-01 13:25:00,41.58,41.62,41.58,41.61,4600.0,36.2095,36.2443,36.2095,36.2356,4600.0
2016-11-01 13:30:00,41.6,41.6,41.56,41.58,5990.0,36.2269,36.2269,36.192,36.2095,5990.0
2016-11-01 13:35:00,41.59,41.59,41.56,41.59,15414.0,36.2182,36.2182,36.192,36.2182,15414.0
2016-11-01 13:40:00,41.58,41.58,41.51,41.52,20700.0,36.2095,36.2095,36.1485,36.1572,20700.0
2016-11-01 13:45:00,41.52,41.52,41.47,41.48,5100.0,36.1572,36.1572,36.1137,36.1224,5100.0
2016-11-01 13:50:00,41.49,41.51,41.49,41.5,5800.0,36.1311,36.1485,36.1311,36.1398,5800.0
2016-11-01 13:55:00,41.5,41.52,41.48,41.49,16890.0,36.1398,36.1572,36.1224,36.1311,16890.0
2016-11-01 14:00:00,41.5,41.53,41.48,41.52,82490.0,36.1398,36.1659,36.1224,36.1572,82490.0
2016-11-01 14:05:00,41.52,41.52,41.46,41.48,61854.0,36.1572,36.1572,36.105,36.1224,61854.0
2016-11-01 14:10:00,41.48,41.49,41.42,41.42,26400.0,36.1224,36.1311,36.0701,36.0701,26400.0
2016-11-01 14:15:00,41.42,41.42,41.34,41.36,180783.0,36.0701,36.0701,36.0005,36.0179,180783.0
2016-11-01 14:20:00,41.36,41.38,41.35,41.38,12007.0,36.0179,36.0353,36.0092,36.0353,12007.0
2016-11-01 14:25:00,41.37,41.52,41.37,41.5,67043.0,36.0266,36.1572,36.0266,36.1398,67043.0
2016-11-01 14:30:00,41.5,41.55,41.48,41.53,56246.0,36.1398,36.1833,36.1224,36.1659,56246.0
2016-11-01 14:35:00,41.52,41.55,41.5,41.51,80145.0,36.1572,36.1833,36.1398,36.1485,80145.0
2016-11-01 14:40:00,41.5,41.51,41.45,41.48,32632.0,36.1398,36.1485,36.0963,36.1224,32632.0
2016-11-01 14:45:00,41.48,41.48,41.45,41.46,27135.0,36.1224,36.1224,36.0963,36.105,27135.0
2016-11-01 14:50:00,41.45,41.5,41.43,41.5,28793.0,36.0963,36.1398,36.0788,36.1398,28793.0
2016-11-01 14:55:00,41.5,41.5,41.45,41.45,47378.0,36.1398,36.1398,36.0963,36.0963,47378.0
2016-11-01 15:00:00,41.45,41.47,41.41,41.45,71565.0,36.0963,36.1137,36.0614,36.0963,71565.0
2016-11-01 15:05:00,41.45,41.47,41.42,41.47,43006.0,36.0963,36.1137,36.0701,36.1137,43006.0
2016-11-01 15:10:00,41.47,41.47,41.43,41.45,23787.0,36.1137,36.1137,36.0788,36.0963,23787.0
2016-11-01 15:15:00,41.44,41.51,41.43,41.5,22347.0,36.0875,36.1485,36.0788,36.1398,22347.0
2016-11-01 15:20:00,41.5,41.5,41.45,41.46,18200.0,36.1398,36.1398,36.0963,36.105,18200.0
2016-11-01 15:25:00,41.46,41.5,41.45,41.5,98617.0,36.105,36.1398,36.0963,36.1398,98617.0
2016-11-01 15:30:00,41.5,41.53,41.48,41.51,77213.0,36.1398,36.1659,36.1224,36.1485,77213.0
2016-11-01 15:35:00,41.51,41.55,41.49,41.54,63879.0,36.1485,36.1833,36.1311,36.1746,63879.0
2016-11-01 15:40:00,41.55,41.56,41.51,41.52,34552.0,36.1833,36.192,36.1485,36.1572,34552.0
2016-11-01 15:45:00,41.52,41.59,41.52,41.57,104124.0,36.1572,36.2182,36.1572,36.2008,104124.0
2016-11-01 15:50:00,41.56,41.57,41.53,41.57,123027.0,36.192,36.2008,36.1659,36.2008,123027.0
2016-11-01 15:55:00,41.57,41.59,41.55,41.55,157706.0,36.2008,36.2182,36.1833,36.1833,157706.0
2016-11-02 09:30:00,41.59,41.59,41.42,41.45,95341.0,36.2182,36.2182,36.0701,36.0963,95341.0
2016-11-02 09:35:00,41.45,41.56,41.44,41.53,52433.0,36.0963,36.192,36.0875,36.1659,52433.0
2016-11-02 09:40:00,41.53,41.57,41.51,41.55,126477.0,36.1659,36.2008,36.1485,36.1833,126477.0
2016-11-02 09:45:00,41.55,41.65,41.55,41.62,254483.0,36.1833,36.2704,36.1833,36.2443,254483.0
2016-11-02 09:50:00,41.62,41.65,41.59,41.59,158713.0,36.2443,36.2704,36.2182,36.2182,158713.0
2016-11-02 09:55:00,41.59,41.7,41.59,41.69,38522.0,36.2182,36.314,36.2182,36.3053,38522.0
2016-11-02 10:00:00,41.7,41.76,41.65,41.71,115877.0,36.314,36.3662,36.2704,36.3227,115877.0
2016-11-02 10:05:00,41.71,41.74,41.71,41.73,220109.0,36.3227,36.3488,36.3227,36.3401,220109.0
2016-11-02 10:10:00,41.73,41.73,41.7,41.73,130767.0,36.3401,36.3401,36.314,36.3401,130767.0
2016-11-02 10:15:00,41.73,41.76,41.72,41.75,261750.0,36.3401,36.3662,36.3314,36.3575,261750.0
2016-11-02 10:20:00,41.75,41.75,41.66,41.66,184326.0,36.3575,36.3575,36.2791,36.2791,184326.0
2016-11-02 10:25:00,41.66,41.75,41.66,41.75,75355.0,36.2791,36.3575,36.2791,36.3575,75355.0
2016-11-02 10:30:00,41.75,41.75,41.69,41.7,207786.0,36.3575,36.3575,36.3053,36.314,207786.0
2016-11-02 10:35:00,41.7,41.78,41.69,41.78,112461.0,36.314,36.3836,36.3053,36.3836,112461.0
2016-11-02 10:40:00,41.79,41.8,41.76,41.8,165112.0,36.3923,36.401,36.3662,36.401,165112.0
2016-11-02 10:45:00,41.8,41.83,41.79,41.83,163722.0,36.401,36.4272,36.3923,36.4272,163722.0
2016-11-02 10:50:00,41.83,41.83,41.76,41.79,127342.0,36.4272,36.4272,36.3662,36.3923,127342.0
2016-11-02 10:55:00,41.8,41.81,41.79,41.8,79239.0,36.401,36.4098,36.3923,36.401,79239.0
2016-11-02 11:00:00,41.8,41.83,41.8,41.8,28075.0,36.401,36.4272,36.401,36.401,28075.0
2016-11-02 11:05:00,41.8,41.85,41.79,41.85,47759.0,36.401,36.4446,36.3923,36.4446,47759.0
2016-11-02 11:10:00,41.85,41.92,41.84,41.91,38244.0,36.4446,36.5055,36.4359,36.4968,38244.0
2016-11-02 11:15:00,41.9,41.94,41.88,41.88,16391.0,36.4881,36.523,36.4707,36.4707,16391.0
2016-11-02 11:20:00,41.88,41.88,41.81,41.82,12900.0,36.4707,36.4707,36.4098,36.4185,12900.0
2016-11-02 11:25:00,41.83,41.84,41.78,41.79,11400.0,36.4272,36.4359,36.3836,36.3923,11400.0
2016-11-02 11:30:00,41.79,41.79,41.74,41.74,11499.0,36.3923,36.3923,36.3488,36.3488,11499.0
2016-11-02 11:35:00,41.74,41.74,41.68,41.71,23608.0,36.3488,36.3488,36.2965,36.3227,23608.0
2016-11-02 11:40:00,41.71,41.73,41.69,41.72,29912.0,36.3227,36.3401,36.3053,36.3314,29912.0
2016-11-02 11:45:00,41.73,41.77,41.71,41.76,36042.0,36.3401,36.3749,36.3227,36.3662,36042.0
2016-11-02 11:50:00,41.75,41.77,41.72,41.72,19400.0,36.3575,36.3749,36.3314,36.3314,19400.0
2016-11-02 11:55:00,41.73,41.75,41.68,41.7,14700.0,36.3401,36.3575,36.2965,36.314,14700.0
2016-11-02 12:00:00,41.69,41.71,41.67,41.68,9400.0,36.3053,36.3227,36.2878,36.2965,9400.0
2016-11-02 12:05:00,41.68,41.74,41.67,41.74,21077.0,36.2965,36.3488,36.2878,36.3488,21077.0
2016-11-02 12:10:00,41.74,41.75,41.69,41.7,24100.0,36.3488,36.3575,36.3053,36.314,24100.0
2016-11-02 12:15:00,41.71,41.73,41.69,41.71,29930.0,36.3227,36.3401,36.3053,36.3227,29930.0
2016-11-02 12:20:00,41.71,41.74,41.68,41.71,33458.0,36.3227,36.3488,36.2965,36.3227,33458.0
2016-11-02 12:25:00,41.71,41.71,41.68,41.69,12069.0,36.3227,36.3227,36.2965,36.3053,12069.0
2016-11-02 12:30:00,41.69,41.69,41.66,41.67,18302.0,36.3053,36.3053,36.2791,36.2878,18302.0
2016-11-02 12:35:00,41.67,41.7,41.65,41.66,56858.0,36.2878,36.314,36.2704,36.2791,56858.0
2016-11-02 12:40:00,41.67,41.69,41.65,41.66,27154.0,36.2878,36.3053,36.2704,36.2791,27154.0
2016-11-02 12:45:00,41.65,41.65,41.63,41.64,7800.0,36.2704,36.2704,36.253,36.2617,7800.0
2016-11-02 12:50:00,41.64,41.66,41.62,41.65,13777.0,36.2617,36.2791,36.2443,36.2704,13777.0
2016-11-02 12:55:00,41.65,41.66,41.64,41.65,44883.0,36.2704,36.2791,36.2617,36.2704,44883.0
2016-11-02 13:00:00,41.66,41.67,41.6,41.6,37677.0,36.2791,36.2878,36.2269,36.2269,37677.0
2016-11-02 13:05:00,41.61,41.61,41.57,41.58,13401.0,36.2356,36.2356,36.2008,36.2095,13401.0
2016-11-02 13:10:00,41.58,41.59,41.51,41.51,11262.0,36.2095,36.2182,36.1485,36.1485,11262.0
2016-11-02 13:15:00,41.51,41.52,41.47,41.47,13500.0,36.1485,36.1572,36.1137,36.1137,13500.0
2016-11-02 13:20:00,41.48,41.51,41.47,41.5,6909.0,36.1224,36.1485,36.1137,36.1398,6909.0
2016-11-02 13:25:00,41.48,41.54,41.46,41.53,28179.0,36.1224,36.1746,36.105,36.1659,28179.0
2016-11-02 13:30:00,41.52,41.57,41.52,41.56,34109.0,36.1572,36.2008,36.1572,36.192,34109.0
2016-11-02 13:35:00,41.56,41.57,41.54,41.56,35803.0,36.192,36.2008,36.1746,36.192,35803.0
2016-11-02 13:40:00,41.56,41.58,41.55,41.58,28571.0,36.192,36.2095,36.1833,36.2095,28571.0
2016-11-02 13:45:00,41.58,41.6,41.58,41.6,15906.0,36.2095,36.2269,36.2095,36.2269,15906.0
2016-11-02 13:50:00,41.59,41.64,41.59,41.64,40100.0,36.2182,36.2617,36.2182,36.2617,40100.0
2016-11-02 13:55:00,41.64,41.71,41.63,41.71,66924.0,36.2617,36.3227,36.253,36.3227,66924.0
2016-11-02 14:00:00,41.7,41.71,41.61,41.63,93188.0,36.314,36.3227,36.2356,36.253,93188.0
2016-11-02 14:05:00,41.64,41.65,41.43,41.43,20749.0,36.2617,36.2704,36.0788,36.0788,20749.0
2016-11-02 14:10:00,41.43,41.6,41.43,41.57,143429.0,36.0788,36.2269,36.0788,36.2008,143429.0
2016-11-02 14:15:00,41.57,41.65,41.53,41.63,38929.0,36.2008,36.2704,36.1659,36.253,38929.0
2016-11-02 14:20:00,41.63,41.73,41.6,41.72,81922.0,36.253,36.3401,36.2269,36.3314,81922.0
2016-11-02 14:25:00,41.72,41.78,41.69,41.72,28200.0,36.3314,36.3836,36.3053,36.3314,28200.0
2016-11-02 14:30:00,41.7,41.72,41.66,41.7,36769.0,36.314,36.3314,36.2791,36.314,36769.0
2016-11-02 14:35:00,41.69,41.74,41.67,41.7,30508.0,36.3053,36.3488,36.2878,36.314,30508.0
2016-11-02 14:40:00,41.71,41.73,41.67,41.69,19800.0,36.3227,36.3401,36.2878,36.3053,19800.0
2016-11-02 14:45:00,41.69,41.71,41.61,41.63,29794.0,36.3053,36.3227,36.2356,36.253,29794.0
2016-11-02 14:50:00,41.63,41.64,41.57,41.6,31787.0,36.253,36.2617,36.2008,36.2269,31787.0
2016-11-02 14:55:00,41.6,41.65,41.59,41.6,32736.0,36.2269,36.2704,36.2182,36.2269,32736.0
2016-11-02 15:00:00,41.59,41.64,41.57,41.64,18400.0,36.2182,36.2617,36.2008,36.2617,18400.0
2016-11-02 15:05:00,41.64,41.65,41.61,41.65,20177.0,36.2617,36.2704,36.2356,36.2704,20177.0
2016-11-02 15:10:00,41.66,41.67,41.61,41.62,26911.0,36.2791,36.2878,36.2356,36.2443,26911.0
2016-11-02 15:15:00,41.63,41.65,41.6,41.6,16600.0,36.253,36.2704,36.2269,36.2269,16600.0
2016-11-02 15:20:00,41.61,41.65,41.59,41.65,28855.0,36.2356,36.2704,36.2182,36.2704,28855.0
2016-11-02 15:25:00,41.64,41.67,41.64,41.66,28638.0,36.2617,36.2878,36.2617,36.2791,28638.0
2016-11-02 15:30:00,41.66,41.66,41.63,41.65,27740.0,36.2791,36.2791,36.253,36.2704,27740.0
2016-11-02 15:35:00,41.65,41.66,41.61,41.61,35092.0,36.2704,36.2791,36.2356,36.2356,35092.0
2016-11-02 15:40:00,41.61,41.65,41.61,41.65,69551.0,36.2356,36.2704,36.2356,36.2704,69551.0
2016-11-02 15:45:00,41.65,41.66,41.6,41.63,141270.0,36.2704,36.2791,36.2269,36.253,141270.0
2016-11-02 15:50:00,41.63,41.64,41.57,41.57,54752.0,36.253,36.2617,36.2008,36.2008,54752.0
2016-11-02 15:55:00,41.57,41.58,41.53,41.53,114564.0,36.2008,36.2095,36.1659,36.1659,114564.0
2016-11-03 09:30:00,41.52,41.65,41.52,41.54,54798.0,36.1572,36.2704,36.1572,36.1746,54798.0
2016-11-03 09:35:00,41.54,41.6,41.53,41.59,21866.0,36.1746,36.2269,36.1659,36.2182,21866.0
2016-11-03 09:40:00,41.59,41.66,41.55,41.55,23666.0,36.2182,36.2791,36.1833,36.1833,23666.0
2016-11-03 09:45:00,41.56,41.59,41.55,41.59,53150.0,36.192,36.2182,36.1833,36.2182,53150.0
2016-11-03 09:50:00,41.59,41.61,41.55,41.61,23349.0,36.2182,36.2356,36.1833,36.2356,23349.0
2016-11-03 09:55:00,41.62,41.68,41.6,41.6,76800.0,36.2443,36.2965,36.2269,36.2269,76800.0
2016-11-03 10:00:00,41.6,41.6,41.52,41.55,19113.0,36.2269,36.2269,36.1572,36.1833,19113.0
2016-11-03 10:05:00,41.55,41.6,41.54,41.55,12256.0,36.1833,36.2269,36.1746,36.1833,12256.0
2016-11-03 10:10:00,41.53,41.58,41.51,41.55,26637.0,36.1659,36.2095,36.1485,36.1833,26637.0
2016-11-03 10:15:00,41.54,41.54,41.43,41.47,13767.0,36.1746,36.1746,36.0788,36.1137,13767.0
2016-11-03 10:20:00,41.48,41.55,41.48,41.53,24700.0,36.1224,36.1833,36.1224,36.1659,24700.0
2016-11-03 10:25:00,41.53,41.57,41.53,41.55,10362.0,36.1659,36.2008,36.1659,36.1833,10362.0
2016-11-03 10:30:00,41.54,41.56,41.46,41.54,29600.0,36.1746,36.192,36.105,36.1746,29600.0
2016-11-03 10:35:00,41.54,41.58,41.51,41.51,13400.0,36.1746,36.2095,36.1485,36.1485,13400.0
2016-11-03 10:40:00,41.51,41.6,41.49,41.58,24962.0,36.1485,36.2269,36.1311,36.2095,24962.0
2016-11-03 10:45:00,41.59,41.6,41.5,41.56,46499.0,36.2182,36.2269,36.1398,36.192,46499.0
2016-11-03 10:50:00,41.55,41.57,41.5,41.52,12274.0,36.1833,36.2008,36.1398,36.1572,12274.0
2016-11-03 10:55:00,41.52,41.52,41.45,41.5,48659.0,36.1572,36.1572,36.0963,36.1398,48659.0
2016-11-03 11:00:00,41.49,41.5,41.45,41.46,19658.0,36.1311,36.1398,36.0963,36.105,19658.0
2016-11-03 11:05:00,41.46,41.49,41.46,41.49,6300.0,36.105,36.1311,36.105,36.1311,6300.0
2016-11-03 11:10:00,41.49,41.49,41.47,41.48,6500.0,36.1311,36.1311,36.1137,36.1224,6500.0
2016-11-03 11:15:00,41.48,41.49,41.46,41.49,8937.0,36.1224,36.1311,36.105,36.1311,8937.0
2016-11-03 11:20:00,41.5,41.52,41.49,41.5,14600.0,36.1398,36.1572,36.1311,36.1398,14600.0
2016-11-03 11:25:00,41.5,41.52,41.49,41.51,4800.0,36.1398,36.1572,36.1311,36.1485,4800.0
2016-11-03 11:30:00,41.49,41.54,41.49,41.54,8598.0,36.1311,36.1746,36.1311,36.1746,8598.0
2016-11-03 11:35:00,41.54,41.54,41.49,41.5,14875.0,36.1746,36.1746,36.1311,36.1398,14875.0
2016-11-03 11:40:00,41.5,41.5,41.41,41.42,13410.0,36.1398,36.1398,36.0614,36.0701,13410.0
2016-11-03 11:45:00,41.43,41.47,41.43,41.43,11017.0,36.0788,36.1137,36.0788,36.0788,11017.0
2016-11-03 11:50:00,41.44,41.44,41.41,41.43,12200.0,36.0875,36.0875,36.0614,36.0788,12200.0
2016-11-03 11:55:00,41.43,41.43,41.36,41.37,32431.0,36.0788,36.0788,36.0179,36.0266,32431.0
2016-11-03 12:00:00,41.38,41.41,41.38,41.41,7400.0,36.0353,36.0614,36.0353,36.0614,7400.0
2016-11-03 12:05:00,41.41,41.42,41.36,41.38,14559.0,36.0614,36.0701,36.0179,36.0353,14559.0
2016-11-03 12:10:00,41.38,41.38,41.36,41.36,5604.0,36.0353,36.0353,36.0179,36.0179,5604.0
2016-11-03 12:15:00,41.35,41.36,41.33,41.35,10000.0,36.0092,36.0179,35.9918,36.0092,10000.0
2016-11-03 12:20:00,41.35,41.37,41.33,41.34,5300.0,36.0092,36.0266,35.9918,36.0005,5300.0
2016-11-03 12:25:00,41.35,41.37,41.31,41.34,6200.0,36.0092,36.0266,35.9743,36.0005,6200.0
2016-11-03 12:30:00,41.33,41.34,41.32,41.33,5749.0,35.9918,36.0005,35.983,35.9918,5749.0
2016-11-03 12:35:00,41.32,41.32,41.28,41.29,7700.0,35.983,35.983,35.9482,35.9569,7700.0
2016-11-03 12:40:00,41.3,41.31,41.26,41.27,19800.0,35.9656,35.9743,35.9308,35.9395,19800.0
2016-11-03 12:45:00,41.27,41.28,41.24,41.26,11514.0,35.9395,35.9482,35.9134,35.9308,11514.0
2016-11-03 12:50:00,41.26,41.32,41.26,41.32,14699.0,35.9308,35.983,35.9308,35.983,14699.0
2016-11-03 12:55:00,41.31,41.33,41.31,41.32,28358.0,35.9743,35.9918,35.9743,35.983,28358.0
2016-11-03 13:00:00,41.31,41.32,41.29,41.3,187406.0,35.9743,35.983,35.9569,35.9656,187406.0
2016-11-03 13:05:00,41.3,41.32,41.29,41.31,53924.0,35.9656,35.983,35.9569,35.9743,53924.0
2016-11-03 13:10:00,41.31,41.32,41.28,41.29,96188.0,35.9743,35.983,35.9482,35.9569,96188.0
2016-11-03 13:15:00,41.29,41.3,41.26,41.27,46280.0,35.9569,35.9656,35.9308,35.9395,46280.0
2016-11-03 13:20:00,41.26,41.28,41.23,41.26,84351.0,35.9308,35.9482,35.9047,35.9308,84351.0
2016-11-03 13:25:00,41.26,41.32,41.26,41.29,13800.0,35.9308,35.983,35.9308,35.9569,13800.0
2016-11-03 13:30:00,41.28,41.28,41.26,41.28,7380.0,35.9482,35.9482,35.9308,35.9482,7380.0
2016-11-03 13:35:00,41.27,41.28,41.26,41.28,6439.0,35.9395,35.9482,35.9308,35.9482,6439.0
2016-11-03 13:40:00,41.27,41.29,41.25,41.26,11627.0,35.9395,35.9569,35.9221,35.9308,11627.0
2016-11-03 13:45:00,41.25,41.29,41.25,41.28,9740.0,35.9221,35.9569,35.9221,35.9482,9740.0
2016-11-03 13:50:00,41.29,41.31,41.26,41.27,34337.0,35.9569,35.9743,35.9308,35.9395,34337.0
2016-11-03 13:55:00,41.27,41.27,41.22,41.23,416756.0,35.9395,35.9395,35.896,35.9047,416756.0
2016-11-03 14:00:00,41.23,41.29,41.22,41.29,61753.0,35.9047,35.9569,35.896,35.9569,61753.0
2016-11-03 14:05:00,41.29,41.31,41.27,41.31,20272.0,35.9569,35.9743,35.9395,35.9743,20272.0
2016-11-03 14:10:00,41.3,41.34,41.3,41.32,40631.0,35.9656,36.0005,35.9656,35.983,40631.0
2016-11-03 14:15:00,41.31,41.32,41.28,41.29,113819.0,35.9743,35.983,35.9482,35.9569,113819.0
2016-11-03 14:20:00,41.29,41.31,41.28,41.29,88447.0,35.9569,35.9743,35.9482,35.9569,88447.0
2016-11-03 14:25:00,41.28,41.28,41.25,41.26,15828.0,35.9482,35.9482,35.9221,35.9308,15828.0
2016-11-03 14:30:00,41.27,41.27,41.21,41.22,9813.0,35.9395,35.9395,35.8873,35.896,9813.0
2016-11-03 14:35:00,41.21,41.24,41.21,41.21,7260.0,35.8873,35.9134,35.8873,35.8873,7260.0
2016-11-03 14:40:00,41.2,41.21,41.18,41.18,12409.0,35.8785,35.8873,35.8611,35.8611,12409.0
2016-11-03 14:45:00,41.17,41.2,41.17,41.19,12948.0,35.8524,35.8785,35.8524,35.8698,12948.0
2016-11-03 14:50:00,41.2,41.21,41.19,41.21,4200.0,35.8785,35.8873,35.8698,35.8873,4200.0
2016-11-03 14:55:00,41.21,41.22,41.18,41.2,19597.0,35.8873,35.896,35.8611,35.8785,19597.0
2016-11-03 15:00:00,41.2,41.2,41.17,41.17,9197.0,35.8785,35.8785,35.8524,35.8524,9197.0
2016-11-03 15:05:00,41.18,41.19,41.15,41.16,19185.0,35.8611,35.8698,35.835,35.8437,19185.0
2016-11-03 15:10:00,41.16,41.18,41.16,41.18,11100.0,35.8437,35.8611,35.8437,35.8611,11100.0
2016-11-03 15:15:00,41.18,41.19,41.14,41.16,25705.0,35.8611,35.8698,35.8263,35.8437,25705.0
2016-11-03 15:20:00,41.15,41.16,41.13,41.15,18951.0,35.835,35.8437,35.8176,35.835,18951.0
2016-11-03 15:25:00,41.15,41.16,41.14,41.15,28424.0,35.835,35.8437,35.8263,35.835,28424.0
2016-11-03 15:30:00,41.15,41.15,41.08,41.08,72398.0,35.835,35.835,35.774,35.774,72398.0
2016-11-03 15:35:00,41.09,41.1,41.05,41.07,34972.0,35.7828,35.7915,35.7479,35.7653,34972.0
2016-11-03 15:40:00,41.06,41.06,41.01,41.02,51045.0,35.7566,35.7566,35.7131,35.7218,51045.0
2016-11-03 15:45:00,41.02,41.05,41.0,41.0,49149.0,35.7218,35.7479,35.7044,35.7044,49149.0
2016-11-03 15:50:00,41.01,41.03,41.0,41.02,66967.0,35.7131,35.7305,35.7044,35.7218,66967.0
2016-11-03 15:55:00,41.02,41.07,41.01,41.04,276806.0,35.7218,35.7653,35.7131,35.7392,276806.0
2016-11-04 09:30:00,41.1,41.16,41.03,41.14,82750.0,35.7915,35.8437,35.7305,35.8263,82750.0
2016-11-04 09:35:00,41.14,41.28,41.13,41.21,99131.0,35.8263,35.9482,35.8176,35.8873,99131.0
2016-11-04 09:40:00,41.21,41.21,41.14,41.14,117652.0,35.8873,35.8873,35.8263,35.8263,117652.0
2016-11-04 09:45:00,41.14,41.19,41.13,41.15,9835.0,35.8263,35.8698,35.8176,35.835,9835.0
2016-11-04 09:50:00,41.14,41.21,41.11,41.21,18036.0,35.8263,35.8873,35.8002,35.8873,18036.0
2016-11-04 09:55:00,41.18,41.19,41.1,41.13,41550.0,35.8611,35.8698,35.7915,35.8176,41550.0
2016-11-04 10:00:00,41.15,41.25,41.13,41.23,18700.0,35.835,35.9221,35.8176,35.9047,18700.0
2016-11-04 10:05:00,41.23,41.25,41.2,41.21,19218.0,35.9047,35.9221,35.8785,35.8873,19218.0
2016-11-04 10:10:00,41.21,41.23,41.17,41.17,39795.0,35.8873,35.9047,35.8524,35.8524,39795.0
2016-11-04 10:15:00,41.18,41.21,41.12,41.21,45347.0,35.8611,35.8873,35.8089,35.8873,45347.0
2016-11-04 10:20:00,41.22,41.26,41.19,41.21,26737.0,35.896,35.9308,35.8698,35.8873,26737.0
2016-11-04 10:25:00,41.22,41.24,41.17,41.21,24979.0,35.896,35.9134,35.8524,35.8873,24979.0
2016-11-04 10:30:00,41.2,41.24,41.19,41.23,66183.0,35.8785,35.9134,35.8698,35.9047,66183.0
2016-11-04 10:35:00,41.22,41.32,41.2,41.32,12481.0,35.896,35.983,35.8785,35.983,12481.0
2016-11-04 10:40:00,41.32,41.32,41.27,41.28,20071.0,35.983,35.983,35.9395,35.9482,20071.0
2016-11-04 10:45:00,41.28,41.28,41.25,41.27,27644.0,35.9482,35.9482,35.9221,35.9395,27644.0
2016-11-04 10:50:00,41.27,41.32,41.27,41.29,8650.0,35.9395,35.983,35.9395,35.9569,8650.0
2016-11-04 10:55:00,41.3,41.32,41.25,41.3,44612.0,35.9656,35.983,35.9221,35.9656,44612.0
2016-11-04 11:00:00,41.31,41.39,41.3,41.39,30776.0,35.9743,36.044,35.9656,36.044,30776.0
2016-11-04 11:05:00,41.4,41.41,41.33,41.37,38120.0,36.0527,36.0614,35.9918,36.0266,38120.0
2016-11-04 11:10:00,41.36,41.43,41.36,41.41,14800.0,36.0179,36.0788,36.0179,36.0614,14800.0
2016-11-04 11:15:00,41.41,41.46,41.4,41.43,11425.0,36.0614,36.105,36.0527,36.0788,11425.0
2016-11-04 11:20:00,41.44,41.44,41.39,41.43,102591.0,36.0875,36.0875,36.044,36.0788,102591.0
2016-11-04 11:25:00,41.43,41.43,41.41,41.43,8265.0,36.0788,36.0788,36.0614,36.0788,8265.0
2016-11-04 11:30:00,41.43,41.43,41.32,41.36,14419.0,36.0788,36.0788,35.983,36.0179,14419.0
2016-11-04 11:35:00,41.36,41.37,41.3,41.31,10039.0,36.0179,36.0266,35.9656,35.9743,10039.0
2016-11-04 11:40:00,41.3,41.33,41.29,41.31,6700.0,35.9656,35.9918,35.9569,35.9743,6700.0
2016-11-04 11:45:00,41.31,41.32,41.27,41.31,15000.0,35.9743,35.983,35.9395,35.9743,15000.0
2016-11-04 11:50:00,41.3,41.33,41.29,41.32,10003.0,35.9656,35.9918,35.9569,35.983,10003.0
2016-11-04 11:55:00,41.32,41.37,41.32,41.37,52968.0,35.983,36.0266,35.983,36.0266,52968.0
2016-11-04 12:00:00,41.37,41.39,41.37,41.38,37297.0,36.0266,36.044,36.0266,36.0353,37297.0
2016-11-04 12:05:00,41.39,41.43,41.37,41.42,23891.0,36.044,36.0788,36.0266,36.0701,23891.0
2016-11-04 12:10:00,41.43,41.51,41.42,41.5,25990.0,36.0788,36.1485,36.0701,36.1398,25990.0
2016-11-04 12:15:00,41.51,41.55,41.51,41.52,9046.0,36.1485,36.1833,36.1485,36.1572,9046.0
2016-11-04 12:20:00,41.52,41.61,41.51,41.61,25337.0,36.1572,36.2356,36.1485,36.2356,25337.0
2016-11-04 12:25:00,41.61,41.67,41.61,41.65,38820.0,36.2356,36.2878,36.2356,36.2704,38820.0
2016-11-04 12:30:00,41.66,41.66,41.63,41.64,11845.0,36.2791,36.2791,36.253,36.2617,11845.0
2016-11-04 12:35:00,41.64,41.66,41.64,41.65,38221.0,36.2617,36.2791,36.2617,36.2704,38221.0
2016-11-04 12:40:00,41.65,41.65,41.62,41.63,13054.0,36.2704,36.2704,36.2443,36.253,13054.0
2016-11-04 12:45:00,41.62,41.63,41.61,41.62,10192.0,36.2443,36.253,36.2356,36.2443,10192.0
2016-11-04 12:50:00,41.62,41.64,41.58,41.59,20516.0,36.2443,36.2617,36.2095,36.2182,20516.0
2016-11-04 12:55:00,41.59,41.61,41.57,41.59,16002.0,36.2182,36.2356,36.2008,36.2182,16002.0
2016-11-04 13:00:00,41.59,41.6,41.57,41.59,14954.0,36.2182,36.2269,36.2008,36.2182,14954.0
2016-11-04 13:05:00,41.6,41.61,41.58,41.58,35368.0,36.2269,36.2356,36.2095,36.2095,35368.0
2016-11-04 13:10:00,41.59,41.61,41.58,41.59,30368.0,36.2182,36.2356,36.2095,36.2182,30368.0
2016-11-04 13:15:00,41.6,41.61,41.59,41.61,62569.0,36.2269,36.2356,36.2182,36.2356,62569.0
2016-11-04 13:20:00,41.61,41.61,41.57,41.59,73909.0,36.2356,36.2356,36.2008,36.2182,73909.0
2016-11-04 13:25:00,41.58,41.58,41.55,41.57,11422.0,36.2095,36.2095,36.1833,36.2008,11422.0
2016-11-04 13:30:00,41.56,41.58,41.54,41.55,14700.0,36.192,36.2095,36.1746,36.1833,14700.0
2016-11-04 13:35:00,41.55,41.56,41.53,41.54,14500.0,36.1833,36.192,36.1659,36.1746,14500.0
2016-11-04 13:40:00,41.54,41.54,41.5,41.51,21143.0,36.1746,36.1746,36.1398,36.1485,21143.0
2016-11-04 13:45:00,41.5,41.51,41.49,41.5,47824.0,36.1398,36.1485,36.1311,36.1398,47824.0
2016-11-04 13:50:00,41.51,41.51,41.49,41.49,3249.0,36.1485,36.1485,36.1311,36.1311,3249.0
2016-11-04 13:55:00,41.49,41.49,41.48,41.48,5709.0,36.1311,36.1311,36.1224,36.1224,5709.0
2016-11-04 14:00:00,41.48,41.5,41.46,41.47,20466.0,36.1224,36.1398,36.105,36.1137,20466.0
2016-11-04 14:05:00,41.47,41.47,41.43,41.44,27300.0,36.1137,36.1137,36.0788,36.0875,27300.0
2016-11-04 14:10:00,41.43,41.47,41.43,41.44,33956.0,36.0788,36.1137,36.0788,36.0875,33956.0
2016-11-04 14:15:00,41.45,41.45,41.43,41.44,24967.0,36.0963,36.0963,36.0788,36.0875,24967.0
2016-11-04 14:20:00,41.42,41.42,41.39,41.39,15099.0,36.0701,36.0701,36.044,36.044,15099.0
2016-11-04 14:25:00,41.38,41.39,41.37,41.39,5659.0,36.0353,36.044,36.0266,36.044,5659.0
2016-11-04 14:30:00,41.39,41.39,41.35,41.36,36532.0,36.044,36.044,36.0092,36.0179,36532.0
2016-11-04 14:35:00,41.36,41.36,41.3,41.31,23900.0,36.0179,36.0179,35.9656,35.9743,23900.0
2016-11-04 14:40:00,41.3,41.33,41.3,41.33,10500.0,35.9656,35.9918,35.9656,35.9918,10500.0
2016-11-04 14:45:00,41.32,41.33,41.27,41.27,8800.0,35.983,35.9918,35.9395,35.9395,8800.0
2016-11-04 14:50:00,41.27,41.32,41.27,41.28,13356.0,35.9395,35.983,35.9395,35.9482,13356.0
2016-11-04 14:55:00,41.27,41.29,41.27,41.27,17566.0,35.9395,35.9569,35.9395,35.9395,17566.0
2016-11-04 15:00:00,41.27,41.27,41.23,41.23,39965.0,35.9395,35.9395,35.9047,35.9047,39965.0
2016-11-04 15:05:00,41.24,41.24,41.18,41.19,20754.0,35.9134,35.9134,35.8611,35.8698,20754.0
2016-11-04 15:10:00,41.19,41.23,41.19,41.2,13867.0,35.8698,35.9047,35.8698,35.8785,13867.0
2016-11-04 15:15:00,41.21,41.24,41.2,41.21,19967.0,35.8873,35.9134,35.8785,35.8873,19967.0
2016-11-04 15:20:00,41.2,41.21,41.17,41.18,11192.0,35.8785,35.8873,35.8524,35.8611,11192.0
2016-11-04 15:25:00,41.19,41.2,41.17,41.18,12589.0,35.8698,35.8785,35.8524,35.8611,12589.0
2016-11-04 15:30:00,41.18,41.18,41.14,41.14,84590.0,35.8611,35.8611,35.8263,35.8263,84590.0
2016-11-04 15:35:00,41.13,41.14,41.1,41.13,23528.0,35.8176,35.8263,35.7915,35.8176,23528.0
2016-11-04 15:40:00,41.12,41.15,41.12,41.14,26920.0,35.8089,35.835,35.8089,35.8263,26920.0
2016-11-04 15:45:00,41.13,41.13,41.08,41.11,82902.0,35.8176,35.8176,35.774,35.8002,82902.0
2016-11-04 15:50:00,41.11,41.12,41.07,41.12,51482.0,35.8002,35.8089,35.7653,35.8089,51482.0
2016-11-04 15:55:00,41.12,41.14,41.09,41.09,409251.0,35.8089,35.8263,35.7828,35.7828,409251.0
2016-11-07 09:30:00,41.61,41.71,41.42,41.61,126959.0,36.2356,36.3227,36.0701,36.2356,126959.0
2016-11-07 09:35:00,41.61,41.68,41.58,41.67,66824.0,36.2356,36.2965,36.2095,36.2878,66824.0
2016-11-07 09:40:00,41.67,41.71,41.66,41.66,45513.0,36.2878,36.3227,36.2791,36.2791,45513.0
2016-11-07 09:45:00,41.67,41.69,41.56,41.56,17036.0,36.2878,36.3053,36.192,36.192,17036.0
2016-11-07 09:50:00,41.57,41.6,41.55,41.59,28622.0,36.2008,36.2269,36.1833,36.2182,28622.0
2016-11-07 09:55:00,41.59,41.59,41.54,41.59,85812.0,36.2182,36.2182,36.1746,36.2182,85812.0
2016-11-07 10:00:00,41.59,41.69,41.58,41.69,20633.0,36.2182,36.3053,36.2095,36.3053,20633.0
2016-11-07 10:05:00,41.69,41.71,41.65,41.71,30721.0,36.3053,36.3227,36.2704,36.3227,30721.0
2016-11-07 10:10:00,41.7,41.71,41.65,41.66,26927.0,36.314,36.3227,36.2704,36.2791,26927.0
2016-11-07 10:15:00,41.66,41.69,41.65,41.68,15600.0,36.2791,36.3053,36.2704,36.2965,15600.0
2016-11-07 10:20:00,41.69,41.72,41.67,41.71,71605.0,36.3053,36.3314,36.2878,36.3227,71605.0
2016-11-07 10:25:00,41.71,41.72,41.67,41.7,183812.0,36.3227,36.3314,36.2878,36.314,183812.0
2016-11-07 10:30:00,41.71,41.76,41.67,41.75,24419.0,36.3227,36.3662,36.2878,36.3575,24419.0
2016-11-07 10:35:00,41.75,41.78,41.75,41.78,119967.0,36.3575,36.3836,36.3575,36.3836,119967.0
2016-11-07 10:40:00,41.77,41.8,41.77,41.8,93272.0,36.3749,36.401,36.3749,36.401,93272.0
2016-11-07 10:45:00,41.8,41.82,41.79,41.82,65843.0,36.401,36.4185,36.3923,36.4185,65843.0
2016-11-07 10:50:00,41.81,41.82,41.77,41.79,28246.0,36.4098,36.4185,36.3749,36.3923,28246.0
2016-11-07 10:55:00,41.79,41.83,41.78,41.82,35259.0,36.3923,36.4272,36.3836,36.4185,35259.0
2016-11-07 11:00:00,41.82,41.85,41.81,41.84,66865.0,36.4185,36.4446,36.4098,36.4359,66865.0
2016-11-07 11:05:00,41.84,41.86,41.83,41.86,21140.0,36.4359,36.4533,36.4272,36.4533,21140.0
2016-11-07 11:10:00,41.86,41.91,41.84,41.88,17089.0,36.4533,36.4968,36.4359,36.4707,17089.0
2016-11-07 11:15:00,41.88,41.89,41.84,41.87,64923.0,36.4707,36.4794,36.4359,36.462,64923.0
2016-11-07 11:20:00,41.85,41.86,41.83,41.83,34449.0,36.4446,36.4533,36.4272,36.4272,34449.0
2016-11-07 11:25:00,41.83,41.87,41.83,41.84,11341.0,36.4272,36.462,36.4272,36.4359,11341.0
2016-11-07 11:30:00,41.84,41.86,41.83,41.85,10900.0,36.4359,36.4533,36.4272,36.4446,10900.0
2016-11-07 11:35:00,41.84,41.88,41.82,41.86,17737.0,36.4359,36.4707,36.4185,36.4533,17737.0
2016-11-07 11:40:00,41.85,41.89,41.84,41.86,65721.0,36.4446,36.4794,36.4359,36.4533,65721.0
2016-11-07 11:45:00,41.86,41.87,41.83,41.83,40743.0,36.4533,36.462,36.4272,36.4272,40743.0
2016-11-07 11:50:00,41.83,41.86,41.83,41.84,26550.0,36.4272,36.4533,36.4272,36.4359,26550.0
2016-11-07 11:55:00,41.85,41.87,41.85,41.87,14793.0,36.4446,36.462,36.4446,36.462,14793.0
2016-11-07 12:00:00,41.88,41.94,41.88,41.91,12500.0,36.4707,36.523,36.4707,36.4968,12500.0
2016-11-07 12:05:00,41.92,41.92,41.89,41.9,7470.0,36.5055,36.5055,36.4794,36.4881,7470.0
2016-11-07 12:10:00,41.9,41.92,41.88,41.91,9936.0,36.4881,36.5055,36.4707,36.4968,9936.0
2016-11-07 12:15:00,41.91,41.93,41.88,41.89,9200.0,36.4968,36.5143,36.4707,36.4794,9200.0
2016-11-07 12:20:00,41.89,41.89,41.86,41.88,6936.0,36.4794,36.4794,36.4533,36.4707,6936.0
2016-11-07 12:25:00,41.88,41.9,41.87,41.89,11217.0,36.4707,36.4881,36.462,36.4794,11217.0
2016-11-07 12:30:00,41.89,41.89,41.86,41.88,3100.0,36.4794,36.4794,36.4533,36.4707,3100.0
2016-11-07 12:35:00,41.88,41.89,41.86,41.87,7829.0,36.4707,36.4794,36.4533,36.462,7829.0
2016-11-07 12:40:00,41.86,41.87,41.85,41.85,6817.0,36.4533,36.462,36.4446,36.4446,6817.0
2016-11-07 12:45:00,41.86,41.86,41.82,41.82,72334.0,36.4533,36.4533,36.4185,36.4185,72334.0
2016-11-07 12:50:00,41.83,41.83,41.8,41.81,20184.0,36.4272,36.4272,36.401,36.4098,20184.0
2016-11-07 12:55:00,41.82,41.82,41.81,41.81,10991.0,36.4185,36.4185,36.4098,36.4098,10991.0
2016-11-07 13:00:00,41.82,41.84,41.82,41.84,9340.0,36.4185,36.4359,36.4185,36.4359,9340.0
2016-11-07 13:05:00,41.85,41.86,41.82,41.84,10171.0,36.4446,36.4533,36.4185,36.4359,10171.0
2016-11-07 13:10:00,41.84,41.84,41.81,41.82,16871.0,36.4359,36.4359,36.4098,36.4185,16871.0
2016-11-07 13:15:00,41.82,41.83,41.8,41.82,15505.0,36.4185,36.4272,36.401,36.4185,15505.0
2016-11-07 13:20:00,41.82,41.86,41.81,41.84,390929.0,36.4185,36.4533,36.4098,36.4359,390929.0
2016-11-07 13:25:00,41.84,41.85,41.83,41.84,106069.0,36.4359,36.4446,36.4272,36.4359,106069.0
2016-11-07 13:30:00,41.85,41.91,41.85,41.91,112731.0,36.4446,36.4968,36.4446,36.4968,112731.0
2016-11-07 13:35:00,41.91,41.92,41.87,41.87,37986.0,36.4968,36.5055,36.462,36.462,37986.0
2016-11-07 13:40:00,41.87,41.88,41.86,41.87,13300.0,36.462,36.4707,36.4533,36.462,13300.0
2016-11-07 13:45:00,41.87,41.9,41.85,41.89,90001.0,36.462,36.4881,36.4446,36.4794,90001.0
2016-11-07 13:50:00,41.89,41.93,41.88,41.93,74247.0,36.4794,36.5143,36.4707,36.5143,74247.0
2016-11-07 13:55:00,41.93,41.94,41.9,41.9,13700.0,36.5143,36.523,36.4881,36.4881,13700.0
2016-11-07 14:00:00,41.91,41.91,41.87,41.89,14016.0,36.4968,36.4968,36.462,36.4794,14016.0
2016-11-07 14:05:00,41.89,41.89,41.85,41.86,8200.0,36.4794,36.4794,36.4446,36.4533,8200.0
2016-11-07 14:10:00,41.86,41.87,41.82,41.83,65601.0,36.4533,36.462,36.4185,36.4272,65601.0
2016-11-07 14:15:00,41.83,41.86,41.83,41.86,16941.0,36.4272,36.4533,36.4272,36.4533,16941.0
2016-11-07 14:20:00,41.85,41.86,41.83,41.83,8188.0,36.4446,36.4533,36.4272,36.4272,8188.0
2016-11-07 14:25:00,41.83,41.83,41.82,41.83,18200.0,36.4272,36.4272,36.4185,36.4272,18200.0
2016-11-07 14:30:00,41.83,41.85,41.81,41.82,46274.0,36.4272,36.4446,36.4098,36.4185,46274.0
2016-11-07 14:35:00,41.82,41.83,41.8,41.82,142655.0,36.4185,36.4272,36.401,36.4185,142655.0
2016-11-07 14:40:00,41.82,41.82,41.79,41.8,68397.0,36.4185,36.4185,36.3923,36.401,68397.0
2016-11-07 14:45:00,41.8,41.8,41.76,41.76,14100.0,36.401,36.401,36.3662,36.3662,14100.0
2016-11-07 14:50:00,41.76,41.78,41.76,41.77,8046.0,36.3662,36.3836,36.3662,36.3749,8046.0
2016-11-07 14:55:00,41.78,41.8,41.77,41.8,8918.0,36.3836,36.401,36.3749,36.401,8918.0
2016-11-07 15:00:00,41.8,41.8,41.77,41.78,10331.0,36.401,36.401,36.3749,36.3836,10331.0
2016-11-07 15:05:00,41.77,41.79,41.76,41.77,55786.0,36.3749,36.3923,36.3662,36.3749,55786.0
2016-11-07 15:10:00,41.77,41.78,41.76,41.76,17943.0,36.3749,36.3836,36.3662,36.3662,17943.0
2016-11-07 15:15:00,41.77,41.8,41.75,41.78,28473.0,36.3749,36.401,36.3575,36.3836,28473.0
2016-11-07 15:20:00,41.78,41.8,41.77,41.79,26555.0,36.3836,36.401,36.3749,36.3923,26555.0
2016-11-07 15:25:00,41.78,41.79,41.75,41.75,19509.0,36.3836,36.3923,36.3575,36.3575,19509.0
2016-11-07 15:30:00,41.76,41.76,41.71,41.72,23931.0,36.3662,36.3662,36.3227,36.3314,23931.0
2016-11-07 15:35:00,41.71,41.73,41.7,41.72,36868.0,36.3227,36.3401,36.314,36.3314,36868.0
2016-11-07 15:40:00,41.73,41.75,41.71,41.73,77969.0,36.3401,36.3575,36.3227,36.3401,77969.0
2016-11-07 15:45:00,41.74,41.83,41.73,41.83,124416.0,36.3488,36.4272,36.3401,36.4272,124416.0
2016-11-07 15:50:00,41.83,41.86,41.81,41.84,114323.0,36.4272,36.4533,36.4098,36.4359,114323.0
2016-11-07 15:55:00,41.84,41.84,41.81,41.82,125354.0,36.4359,36.4359,36.4098,36.4185,125354.0
2016-11-08 09:30:00,41.63,41.64,41.5,41.5,12738.0,36.253,36.2617,36.1398,36.1398,12738.0
2016-11-08 09:35:00,41.48,41.54,41.4,41.49,95846.0,36.1224,36.1746,36.0527,36.1311,95846.0
2016-11-08 09:40:00,41.49,41.56,41.44,41.44,71612.0,36.1311,36.192,36.0875,36.0875,71612.0
2016-11-08 09:45:00,41.45,41.47,41.39,41.39,11550.0,36.0963,36.1137,36.044,36.044,11550.0
2016-11-08 09:50:00,41.38,41.38,41.33,41.33,22721.0,36.0353,36.0353,35.9918,35.9918,22721.0
2016-11-08 09:55:00,41.33,41.34,41.31,41.33,16027.0,35.9918,36.0005,35.9743,35.9918,16027.0
2016-11-08 10:00:00,41.34,41.35,41.31,41.33,83027.0,36.0005,36.0092,35.9743,35.9918,83027.0
2016-11-08 10:05:00,41.34,41.35,41.27,41.28,87784.0,36.0005,36.0092,35.9395,35.9482,87784.0
2016-11-08 10:10:00,41.28,41.32,41.27,41.29,72582.0,35.9482,35.983,35.9395,35.9569,72582.0
2016-11-08 10:15:00,41.28,41.33,41.26,41.32,20307.0,35.9482,35.9918,35.9308,35.983,20307.0
2016-11-08 10:20:00,41.31,41.42,41.3,41.42,92461.0,35.9743,36.0701,35.9656,36.0701,92461.0
2016-11-08 10:25:00,41.42,41.44,41.4,41.42,10200.0,36.0701,36.0875,36.0527,36.0701,10200.0
2016-11-08 10:30:00,41.42,41.47,41.41,41.42,25725.0,36.0701,36.1137,36.0614,36.0701,25725.0
2016-11-08 10:35:00,41.43,41.45,41.4,41.41,9300.0,36.0788,36.0963,36.0527,36.0614,9300.0
2016-11-08 10:40:00,41.41,41.42,41.38,41.39,14488.0,36.0614,36.0701,36.0353,36.044,14488.0
2016-11-08 10:45:00,41.39,41.41,41.37,41.41,45057.0,36.044,36.0614,36.0266,36.0614,45057.0
2016-11-08 10:50:00,41.4,41.44,41.4,41.42,43800.0,36.0527,36.0875,36.0527,36.0701,43800.0
2016-11-08 10:55:00,41.41,41.42,41.39,41.41,18700.0,36.0614,36.0701,36.044,36.0614,18700.0
2016-11-08 11:00:00,41.42,41.45,41.4,41.42,10565.0,36.0701,36.0963,36.0527,36.0701,10565.0
2016-11-08 11:05:00,41.42,41.46,41.42,41.45,10292.0,36.0701,36.105,36.0701,36.0963,10292.0
2016-11-08 11:10:00,41.45,41.55,41.45,41.55,17233.0,36.0963,36.1833,36.0963,36.1833,17233.0
2016-11-08 11:15:00,41.56,41.6,41.56,41.58,6315.0,36.192,36.2269,36.192,36.2095,6315.0
2016-11-08 11:20:00,41.59,41.61,41.57,41.57,6363.0,36.2182,36.2356,36.2008,36.2008,6363.0
2016-11-08 11:25:00,41.57,41.58,41.55,41.56,4000.0,36.2008,36.2095,36.1833,36.192,4000.0
2016-11-08 11:30:00,41.56,41.63,41.54,41.62,11280.0,36.192,36.253,36.1746,36.2443,11280.0
2016-11-08 11:35:00,41.62,41.68,41.6,41.68,342687.0,36.2443,36.2965,36.2269,36.2965,342687.0
2016-11-08 11:40:00,41.67,41.72,41.67,41.71,138020.0,36.2878,36.3314,36.2878,36.3227,138020.0
2016-11-08 11:45:00,41.72,41.72,41.7,41.72,13771.0,36.3314,36.3314,36.314,36.3314,13771.0
2016-11-08 11:50:00,41.72,41.73,41.69,41.72,10627.0,36.3314,36.3401,36.3053,36.3314,10627.0
2016-11-08 11:55:00,41.72,41.8,41.71,41.8,13493.0,36.3314,36.401,36.3227,36.401,13493.0
2016-11-08 12:00:00,41.8,41.84,41.8,41.82,8868.0,36.401,36.4359,36.401,36.4185,8868.0
2016-11-08 12:05:00,41.82,41.85,41.82,41.84,19900.0,36.4185,36.4446,36.4185,36.4359,19900.0
2016-11-08 12:10:00,41.85,41.93,41.85,41.93,6631.0,36.4446,36.5143,36.4446,36.5143,6631.0
2016-11-08 12:15:00,41.93,41.96,41.91,41.95,30410.0,36.5143,36.5404,36.4968,36.5317,30410.0
2016-11-08 12:20:00,41.95,41.96,41.91,41.95,56427.0,36.5317,36.5404,36.4968,36.5317,56427.0
2016-11-08 12:25:00,41.94,41.95,41.92,41.95,9261.0,36.523,36.5317,36.5055,36.5317,9261.0
2016-11-08 12:30:00,41.95,41.95,41.87,41.88,221750.0,36.5317,36.5317,36.462,36.4707,221750.0
2016-11-08 12:35:00,41.88,41.9,41.87,41.89,15800.0,36.4707,36.4881,36.462,36.4794,15800.0
2016-11-08 12:40:00,41.89,41.93,41.89,41.91,47455.0,36.4794,36.5143,36.4794,36.4968,47455.0
2016-11-08 12:45:00,41.91,41.92,41.87,41.9,133115.0,36.4968,36.5055,36.462,36.4881,133115.0
2016-11-08 12:50:00,41.91,41.94,41.88,41.94,28800.0,36.4968,36.523,36.4707,36.523,28800.0
2016-11-08 12:55:00,41.94,41.95,41.91,41.92,15577.0,36.523,36.5317,36.4968,36.5055,15577.0
2016-11-08 13:00:00,41.92,41.93,41.89,41.89,29259.0,36.5055,36.5143,36.4794,36.4794,29259.0
2016-11-08 13:05:00,41.89,41.89,41.78,41.78,102306.0,36.4794,36.4794,36.3836,36.3836,102306.0
2016-11-08 13:10:00,41.78,41.82,41.77,41.8,93544.0,36.3836,36.4185,36.3749,36.401,93544.0
2016-11-08 13:15:00,41.79,41.8,41.74,41.77,35300.0,36.3923,36.401,36.3488,36.3749,35300.0
2016-11-08 13:20:00,41.76,41.78,41.75,41.77,13450.0,36.3662,36.3836,36.3575,36.3749,13450.0
2016-11-08 13:25:00,41.78,41.8,41.78,41.79,5500.0,36.3836,36.401,36.3836,36.3923,5500.0
2016-11-08 13:30:00,41.79,41.82,41.77,41.8,10400.0,36.3923,36.4185,36.3749,36.401,10400.0
2016-11-08 13:35:00,41.79,41.82,41.77,41.8,9326.0,36.3923,36.4185,36.3749,36.401,9326.0
2016-11-08 13:40:00,41.81,41.83,41.8,41.81,4300.0,36.4098,36.4272,36.401,36.4098,4300.0
2016-11-08 13:45:00,41.81,41.82,41.79,41.8,4400.0,36.4098,36.4185,36.3923,36.401,4400.0
2016-11-08 13:50:00,41.8,41.82,41.78,41.78,36532.0,36.401,36.4185,36.3836,36.3836,36532.0
2016-11-08 13:55:00,41.78,41.79,41.77,41.78,52395.0,36.3836,36.3923,36.3749,36.3836,52395.0
2016-11-08 14:00:00,41.77,41.81,41.77,41.77,16507.0,36.3749,36.4098,36.3749,36.3749,16507.0
2016-11-08 14:05:00,41.77,41.77,41.73,41.73,7198.0,36.3749,36.3749,36.3401,36.3401,7198.0
2016-11-08 14:10:00,41.73,41.73,41.68,41.69,9300.0,36.3401,36.3401,36.2965,36.3053,9300.0
2016-11-08 14:15:00,41.68,41.69,41.65,41.68,13269.0,36.2965,36.3053,36.2704,36.2965,13269.0
2016-11-08 14:20:00,41.68,41.71,41.67,41.69,65693.0,36.2965,36.3227,36.2878,36.3053,65693.0
2016-11-08 14:25:00,41.69,41.7,41.67,41.69,14192.0,36.3053,36.314,36.2878,36.3053,14192.0
2016-11-08 14:30:00,41.69,41.7,41.63,41.63,11100.0,36.3053,36.314,36.253,36.253,11100.0
2016-11-08 14:35:00,41.63,41.65,41.59,41.64,8237.0,36.253,36.2704,36.2182,36.2617,8237.0
2016-11-08 14:40:00,41.64,41.64,41.6,41.62,5873.0,36.2617,36.2617,36.2269,36.2443,5873.0
2016-11-08 14:45:00,41.62,41.62,41.59,41.62,7000.0,36.2443,36.2443,36.2182,36.2443,7000.0
2016-11-08 14:50:00,41.62,41.65,41.61,41.63,97156.0,36.2443,36.2704,36.2356,36.253,97156.0
2016-11-08 14:55:00,41.64,41.67,41.63,41.65,14424.0,36.2617,36.2878,36.253,36.2704,14424.0
2016-11-08 15:00:00,41.65,41.66,41.64,41.66,14453.0,36.2704,36.2791,36.2617,36.2791,14453.0
2016-11-08 15:05:00,41.67,41.77,41.67,41.77,65166.0,36.2878,36.3749,36.2878,36.3749,65166.0
2016-11-08 15:10:00,41.78,41.8,41.75,41.77,11100.0,36.3836,36.401,36.3575,36.3749,11100.0
2016-11-08 15:15:00,41.78,41.78,41.76,41.78,6000.0,36.3836,36.3836,36.3662,36.3836,6000.0
2016-11-08 15:20:00,41.79,41.8,41.78,41.79,18100.0,36.3923,36.401,36.3836,36.3923,18100.0
2016-11-08 15:25:00,41.79,41.83,41.79,41.82,10801.0,36.3923,36.4272,36.3923,36.4185,10801.0
2016-11-08 15:30:00,41.82,41.89,41.82,41.89,17757.0,36.4185,36.4794,36.4185,36.4794,17757.0
2016-11-08 15:35:00,41.88,41.9,41.86,41.87,17987.0,36.4707,36.4881,36.4533,36.462,17987.0
2016-11-08 15:40:00,41.87,41.87,41.84,41.85,28201.0,36.462,36.462,36.4359,36.4446,28201.0
2016-11-08 15:45:00,41.85,41.87,41.83,41.84,65616.0,36.4446,36.462,36.4272,36.4359,65616.0
2016-11-08 15:50:00,41.84,41.86,41.74,41.75,125087.0,36.4359,36.4533,36.3488,36.3575,125087.0
2016-11-08 15:55:00,41.75,41.76,41.71,41.73,167564.0,36.3575,36.3662,36.3227,36.3401,167564.0
2016-11-09 09:30:00,40.85,41.15,40.85,41.01,52095.0,35.5738,35.835,35.5738,35.7131,52095.0
2016-11-09 09:35:00,41.05,41.14,40.93,40.94,193877.0,35.7479,35.8263,35.6434,35.6521,193877.0
2016-11-09 09:40:00,40.95,41.1,40.89,41.08,165253.0,35.6608,35.7915,35.6086,35.774,165253.0
2016-11-09 09:45:00,41.08,41.35,41.08,41.33,265975.0,35.774,36.0092,35.774,35.9918,265975.0
2016-11-09 09:50:00,41.33,41.51,41.33,41.5,304091.0,35.9918,36.1485,35.9918,36.1398,304091.0
2016-11-09 09:55:00,41.51,41.53,41.46,41.52,182352.0,36.1485,36.1659,36.105,36.1572,182352.0
2016-11-09 10:00:00,41.52,41.52,41.33,41.35,212780.0,36.1572,36.1572,35.9918,36.0092,212780.0
2016-11-09 10:05:00,41.35,41.44,41.34,41.37,274379.0,36.0092,36.0875,36.0005,36.0266,274379.0
2016-11-09 10:10:00,41.37,41.42,41.32,41.39,132014.0,36.0266,36.0701,35.983,36.044,132014.0
2016-11-09 10:15:00,41.38,41.43,41.28,41.31,176073.0,36.0353,36.0788,35.9482,35.9743,176073.0
2016-11-09 10:20:00,41.32,41.4,41.32,41.32,36500.0,35.983,36.0527,35.983,35.983,36500.0
2016-11-09 10:25:00,41.32,41.42,41.32,41.42,34430.0,35.983,36.0701,35.983,36.0701,34430.0
2016-11-09 10:30:00,41.44,41.45,41.35,41.38,19372.0,36.0875,36.0963,36.0092,36.0353,19372.0
2016-11-09 10:35:00,41.39,41.42,41.34,41.4,13405.0,36.044,36.0701,36.0005,36.0527,13405.0
2016-11-09 10:40:00,41.41,41.5,41.38,41.46,146319.0,36.0614,36.1398,36.0353,36.105,146319.0
2016-11-09 10:45:00,41.44,41.47,41.39,41.41,45041.0,36.0875,36.1137,36.044,36.0614,45041.0
2016-11-09 10:50:00,41.42,41.5,41.41,41.46,28840.0,36.0701,36.1398,36.0614,36.105,28840.0
2016-11-09 10:55:00,41.46,41.49,41.39,41.41,28870.0,36.105,36.1311,36.044,36.0614,28870.0
2016-11-09 11:00:00,41.42,41.54,41.42,41.53,58202.0,36.0701,36.1746,36.0701,36.1659,58202.0
2016-11-09 11:05:00,41.53,41.6,41.52,41.59,17876.0,36.1659,36.2269,36.1572,36.2182,17876.0
2016-11-09 11:10:00,41.6,41.74,41.6,41.74,17013.0,36.2269,36.3488,36.2269,36.3488,17013.0
2016-11-09 11:15:00,41.73,41.78,41.72,41.76,21186.0,36.3401,36.3836,36.3314,36.3662,21186.0
2016-11-09 11:20:00,41.75,41.86,41.74,41.83,14578.0,36.3575,36.4533,36.3488,36.4272,14578.0
2016-11-09 11:25:00,41.83,41.93,41.83,41.93,202738.0,36.4272,36.5143,36.4272,36.5143,202738.0
2016-11-09 11:30:00,41.94,42.07,41.93,42.06,24426.0,36.523,36.6362,36.5143,36.6275,24426.0
2016-11-09 11:35:00,42.07,42.12,42.04,42.09,111512.0,36.6362,36.6797,36.61,36.6536,111512.0
2016-11-09 11:40:00,42.08,42.08,41.95,42.04,89214.0,36.6449,36.6449,36.5317,36.61,89214.0
2016-11-09 11:45:00,42.04,42.18,42.01,42.18,103234.0,36.61,36.732,36.5839,36.732,103234.0
2016-11-09 11:50:00,42.18,42.22,42.13,42.15,65991.0,36.732,36.7668,36.6884,36.7058,65991.0
2016-11-09 11:55:00,42.15,42.15,42.04,42.05,39208.0,36.7058,36.7058,36.61,36.6188,39208.0
2016-11-09 12:00:00,42.06,42.12,41.98,41.98,65499.0,36.6275,36.6797,36.5578,36.5578,65499.0
2016-11-09 12:05:00,41.98,42.02,41.91,41.94,65724.0,36.5578,36.5926,36.4968,36.523,65724.0
2016-11-09 12:10:00,41.94,41.98,41.88,41.95,21923.0,36.523,36.5578,36.4707,36.5317,21923.0
2016-11-09 12:15:00,41.95,42.02,41.95,42.02,14212.0,36.5317,36.5926,36.5317,36.5926,14212.0
2016-11-09 12:20:00,42.02,42.09,42.02,42.04,19095.0,36.5926,36.6536,36.5926,36.61,19095.0
2016-11-09 12:25:00,42.04,42.14,42.04,42.12,27533.0,36.61,36.6971,36.61,36.6797,27533.0
2016-11-09 12:30:00,42.12,42.15,42.08,42.12,47405.0,36.6797,36.7058,36.6449,36.6797,47405.0
2016-11-09 12:35:00,42.12,42.17,42.1,42.11,120064.0,36.6797,36.7233,36.6623,36.671,120064.0
2016-11-09 12:40:00,42.12,42.19,42.12,42.17,31718.0,36.6797,36.7407,36.6797,36.7233,31718.0
2016-11-09 12:45:00,42.18,42.19,42.14,42.18,21422.0,36.732,36.7407,36.6971,36.732,21422.0
2016-11-09 12:50:00,42.17,42.2,42.14,42.17,23582.0,36.7233,36.7494,36.6971,36.7233,23582.0
2016-11-09 12:55:00,42.17,42.26,42.17,42.26,11100.0,36.7233,36.8016,36.7233,36.8016,11100.0
2016-11-09 13:00:00,42.25,42.26,42.17,42.19,87902.0,36.7929,36.8016,36.7233,36.7407,87902.0
2016-11-09 13:05:00,42.19,42.25,42.19,42.2,33365.0,36.7407,36.7929,36.7407,36.7494,33365.0
2016-11-09 13:10:00,42.21,42.3,42.2,42.29,33561.0,36.7581,36.8365,36.7494,36.8278,33561.0
2016-11-09 13:15:00,42.3,42.3,42.18,42.22,14800.0,36.8365,36.8365,36.732,36.7668,14800.0
2016-11-09 13:20:00,42.21,42.21,42.08,42.09,28460.0,36.7581,36.7581,36.6449,36.6536,28460.0
2016-11-09 13:25:00,42.09,42.13,42.07,42.1,241443.0,36.6536,36.6884,36.6362,36.6623,241443.0
2016-11-09 13:30:00,42.09,42.25,42.06,42.24,134807.0,36.6536,36.7929,36.6275,36.7842,134807.0
2016-11-09 13:35:00,42.25,42.25,42.17,42.2,18529.0,36.7929,36.7929,36.7233,36.7494,18529.0
2016-11-09 13:40:00,42.22,42.33,42.21,42.31,28821.0,36.7668,36.8626,36.7581,36.8452,28821.0
2016-11-09 13:45:00,42.32,42.33,42.25,42.33,38502.0,36.8539,36.8626,36.7929,36.8626,38502.0
2016-11-09 13:50:00,42.32,42.33,42.29,42.32,43388.0,36.8539,36.8626,36.8278,36.8539,43388.0
2016-11-09 13:55:00,42.31,42.32,42.21,42.22,41870.0,36.8452,36.8539,36.7581,36.7668,41870.0
2016-11-09 14:00:00,42.23,42.28,42.21,42.24,122621.0,36.7755,36.8191,36.7581,36.7842,122621.0
2016-11-09 14:05:00,42.24,42.28,42.23,42.26,100764.0,36.7842,36.8191,36.7755,36.8016,100764.0
2016-11-09 14:10:00,42.26,42.31,42.23,42.26,119435.0,36.8016,36.8452,36.7755,36.8016,119435.0
2016-11-09 14:15:00,42.26,42.32,42.26,42.27,31088.0,36.8016,36.8539,36.8016,36.8103,31088.0
2016-11-09 14:20:00,42.27,42.33,42.26,42.32,59881.0,36.8103,36.8626,36.8016,36.8539,59881.0
2016-11-09 14:25:00,42.32,42.34,42.28,42.34,98357.0,36.8539,36.8713,36.8191,36.8713,98357.0
2016-11-09 14:30:00,42.34,42.41,42.33,42.39,58405.0,36.8713,36.9323,36.8626,36.9148,58405.0
2016-11-09 14:35:00,42.39,42.45,42.33,42.45,80110.0,36.9148,36.9671,36.8626,36.9671,80110.0
2016-11-09 14:40:00,42.46,42.47,42.4,42.46,50554.0,36.9758,36.9845,36.9236,36.9758,50554.0
2016-11-09 14:45:00,42.47,42.49,42.43,42.45,54893.0,36.9845,37.0019,36.9497,36.9671,54893.0
2016-11-09 14:50:00,42.46,42.47,42.41,42.46,63045.0,36.9758,36.9845,36.9323,36.9758,63045.0
2016-11-09 14:55:00,42.46,42.47,42.42,42.44,26794.0,36.9758,36.9845,36.941,36.9584,26794.0
2016-11-09 15:00:00,42.44,42.51,42.44,42.51,36646.0,36.9584,37.0193,36.9584,37.0193,36646.0
2016-11-09 15:05:00,42.51,42.54,42.49,42.54,140724.0,37.0193,37.0455,37.0019,37.0455,140724.0
2016-11-09 15:10:00,42.54,42.59,42.53,42.59,82214.0,37.0455,37.089,37.0368,37.089,82214.0
2016-11-09 15:15:00,42.58,42.62,42.56,42.6,114588.0,37.0803,37.1151,37.0629,37.0977,114588.0
2016-11-09 15:20:00,42.6,42.6,42.54,42.55,362513.0,37.0977,37.0977,37.0455,37.0542,362513.0
2016-11-09 15:25:00,42.55,42.58,42.54,42.55,38354.0,37.0542,37.0803,37.0455,37.0542,38354.0
2016-11-09 15:30:00,42.55,42.55,42.45,42.47,154643.0,37.0542,37.0542,36.9671,36.9845,154643.0
2016-11-09 15:35:00,42.47,42.5,42.44,42.48,88733.0,36.9845,37.0106,36.9584,36.9932,88733.0
2016-11-09 15:40:00,42.47,42.52,42.47,42.52,90271.0,36.9845,37.0281,36.9845,37.0281,90271.0
2016-11-09 15:45:00,42.52,42.52,42.45,42.5,94218.0,37.0281,37.0281,36.9671,37.0106,94218.0
2016-11-09 15:50:00,42.5,42.59,42.5,42.55,88469.0,37.0106,37.089,37.0106,37.0542,88469.0
2016-11-09 15:55:00,42.55,42.59,42.53,42.57,213183.0,37.0542,37.089,37.0368,37.0716,213183.0
2016-11-10 09:30:00,43.29,43.8,43.23,43.58,1092136.0,37.6986,38.1427,37.6463,37.9511,1092136.0
2016-11-10 09:35:00,43.58,43.85,43.57,43.81,807676.0,37.9511,38.1863,37.9424,38.1514,807676.0
2016-11-10 09:40:00,43.82,44.16,43.81,44.11,774854.0,38.1601,38.4562,38.1514,38.4127,774854.0
2016-11-10 09:45:00,44.09,44.21,44.06,44.18,449813.0,38.3953,38.4998,38.3691,38.4736,449813.0
2016-11-10 09:50:00,44.19,44.21,44.14,44.18,439924.0,38.4824,38.4998,38.4388,38.4736,439924.0
2016-11-10 09:55:00,44.18,44.22,44.0,44.05,263403.0,38.4736,38.5085,38.3169,38.3604,263403.0
2016-11-10 10:00:00,44.05,44.13,44.0,44.01,228342.0,38.3604,38.4301,38.3169,38.3256,228342.0
2016-11-10 10:05:00,44.01,44.05,43.91,43.91,285352.0,38.3256,38.3604,38.2385,38.2385,285352.0
2016-11-10 10:10:00,43.91,43.91,43.67,43.68,129579.0,38.2385,38.2385,38.0295,38.0382,129579.0
2016-11-10 10:15:00,43.68,43.79,43.64,43.64,229959.0,38.0382,38.134,38.0034,38.0034,229959.0
2016-11-10 10:20:00,43.65,43.78,43.65,43.71,45334.0,38.0121,38.1253,38.0121,38.0643,45334.0
2016-11-10 10:25:00,43.71,43.71,43.51,43.52,72963.0,38.0643,38.0643,37.8902,37.8989,72963.0
2016-11-10 10:30:00,43.51,43.65,43.51,43.53,200457.0,37.8902,38.0121,37.8902,37.9076,200457.0
2016-11-10 10:35:00,43.54,43.54,43.31,43.33,54536.0,37.9163,37.9163,37.716,37.7334,54536.0
2016-11-10 10:40:00,43.33,43.56,43.32,43.54,99560.0,37.7334,37.9337,37.7247,37.9163,99560.0
2016-11-10 10:45:00,43.55,43.74,43.55,43.73,408078.0,37.925,38.0905,37.925,38.0818,408078.0
2016-11-10 10:50:00,43.74,43.78,43.67,43.69,125347.0,38.0905,38.1253,38.0295,38.0469,125347.0
2016-11-10 10:55:00,43.69,43.72,43.5,43.55,100435.0,38.0469,38.0731,37.8815,37.925,100435.0
2016-11-10 11:00:00,43.53,43.64,43.47,43.54,174710.0,37.9076,38.0034,37.8553,37.9163,174710.0
2016-11-10 11:05:00,43.55,43.72,43.55,43.62,54597.0,37.925,38.0731,37.925,37.986,54597.0
2016-11-10 11:10:00,43.61,43.77,43.58,43.77,48213.0,37.9773,38.1166,37.9511,38.1166,48213.0
2016-11-10 11:15:00,43.77,43.84,43.7,43.72,100311.0,38.1166,38.1776,38.0556,38.0731,100311.0
2016-11-10 11:20:00,43.73,43.87,43.73,43.86,52359.0,38.0818,38.2037,38.0818,38.195,52359.0
2016-11-10 11:25:00,43.86,43.9,43.77,43.77,94644.0,38.195,38.2298,38.1166,38.1166,94644.0
2016-11-10 11:30:00,43.78,43.84,43.74,43.8,110645.0,38.1253,38.1776,38.0905,38.1427,110645.0
2016-11-10 11:35:00,43.8,43.8,43.65,43.68,44341.0,38.1427,38.1427,38.0121,38.0382,44341.0
2016-11-10 11:40:00,43.69,43.84,43.65,43.83,68281.0,38.0469,38.1776,38.0121,38.1688,68281.0
2016-11-10 11:45:00,43.84,43.91,43.73,43.74,54908.0,38.1776,38.2385,38.0818,38.0905,54908.0
2016-11-10 11:50:00,43.74,43.79,43.71,43.73,102599.0,38.0905,38.134,38.0643,38.0818,102599.0
2016-11-10 11:55:00,43.72,43.74,43.58,43.64,92885.0,38.0731,38.0905,37.9511,38.0034,92885.0
2016-11-10 12:00:00,43.64,43.79,43.62,43.65,177370.0,38.0034,38.134,37.986,38.0121,177370.0
2016-11-10 12:05:00,43.66,43.76,43.65,43.65,48412.0,38.0208,38.1079,38.0121,38.0121,48412.0
2016-11-10 12:10:00,43.64,43.77,43.64,43.73,40085.0,38.0034,38.1166,38.0034,38.0818,40085.0
2016-11-10 12:15:00,43.73,43.76,43.66,43.7,90291.0,38.0818,38.1079,38.0208,38.0556,90291.0
2016-11-10 12:20:00,43.69,43.72,43.63,43.65,131668.0,38.0469,38.0731,37.9947,38.0121,131668.0
2016-11-10 12:25:00,43.66,43.67,43.57,43.64,32771.0,38.0208,38.0295,37.9424,38.0034,32771.0
2016-11-10 12:30:00,43.64,43.7,43.63,43.64,28431.0,38.0034,38.0556,37.9947,38.0034,28431.0
2016-11-10 12:35:00,43.64,43.69,43.58,43.58,91056.0,38.0034,38.0469,37.9511,37.9511,91056.0
2016-11-10 12:40:00,43.58,43.6,43.49,43.56,48735.0,37.9511,37.9686,37.8728,37.9337,48735.0
2016-11-10 12:45:00,43.56,43.63,43.55,43.62,46450.0,37.9337,37.9947,37.925,37.986,46450.0
2016-11-10 12:50:00,43.62,43.72,43.61,43.7,84846.0,37.986,38.0731,37.9773,38.0556,84846.0
2016-11-10 12:55:00,43.7,43.77,43.69,43.74,35052.0,38.0556,38.1166,38.0469,38.0905,35052.0
2016-11-10 13:00:00,43.74,43.77,43.69,43.71,51990.0,38.0905,38.1166,38.0469,38.0643,51990.0
2016-11-10 13:05:00,43.71,43.84,43.7,43.83,35764.0,38.0643,38.1776,38.0556,38.1688,35764.0
2016-11-10 13:10:00,43.84,43.84,43.69,43.73,57993.0,38.1776,38.1776,38.0469,38.0818,57993.0
2016-11-10 13:15:00,43.73,43.85,43.72,43.79,44118.0,38.0818,38.1863,38.0731,38.134,44118.0
2016-11-10 13:20:00,43.78,43.91,43.76,43.77,47122.0,38.1253,38.2385,38.1079,38.1166,47122.0
2016-11-10 13:25:00,43.77,43.78,43.7,43.76,48818.0,38.1166,38.1253,38.0556,38.1079,48818.0
2016-11-10 13:30:00,43.77,43.82,43.74,43.77,33025.0,38.1166,38.1601,38.0905,38.1166,33025.0
2016-11-10 13:35:00,43.78,43.88,43.78,43.83,74228.0,38.1253,38.2124,38.1253,38.1688,74228.0
2016-11-10 13:40:00,43.83,43.9,43.81,43.87,42138.0,38.1688,38.2298,38.1514,38.2037,42138.0
2016-11-10 13:45:00,43.88,43.94,43.8,43.93,54932.0,38.2124,38.2646,38.1427,38.2559,54932.0
2016-11-10 13:50:00,43.92,43.99,43.9,43.98,42214.0,38.2472,38.3082,38.2298,38.2995,42214.0
2016-11-10 13:55:00,43.98,43.99,43.86,43.87,51940.0,38.2995,38.3082,38.195,38.2037,51940.0
2016-11-10 14:00:00,43.87,43.89,43.84,43.87,77902.0,38.2037,38.2211,38.1776,38.2037,77902.0
2016-11-10 14:05:00,43.88,43.93,43.81,43.85,138669.0,38.2124,38.2559,38.1514,38.1863,138669.0
2016-11-10 14:10:00,43.84,43.9,43.84,43.86,66377.0,38.1776,38.2298,38.1776,38.195,66377.0
2016-11-10 14:15:00,43.86,43.86,43.74,43.79,125311.0,38.195,38.195,38.0905,38.134,125311.0
2016-11-10 14:20:00,43.79,43.8,43.73,43.74,46734.0,38.134,38.1427,38.0818,38.0905,46734.0
2016-11-10 14:25:00,43.74,43.84,43.74,43.83,28446.0,38.0905,38.1776,38.0905,38.1688,28446.0
2016-11-10 14:30:00,43.83,43.85,43.77,43.8,58124.0,38.1688,38.1863,38.1166,38.1427,58124.0
2016-11-10 14:35:00,43.8,43.84,43.77,43.84,90533.0,38.1427,38.1776,38.1166,38.1776,90533.0
2016-11-10 14:40:00,43.84,43.87,43.8,43.81,33917.0,38.1776,38.2037,38.1427,38.1514,33917.0
2016-11-10 14:45:00,43.81,43.9,43.79,43.84,53336.0,38.1514,38.2298,38.134,38.1776,53336.0
2016-11-10 14:50:00,43.84,43.87,43.82,43.84,37256.0,38.1776,38.2037,38.1601,38.1776,37256.0
2016-11-10 14:55:00,43.85,43.85,43.78,43.82,69708.0,38.1863,38.1863,38.1253,38.1601,69708.0
2016-11-10 15:00:00,43.83,43.84,43.78,43.83,120799.0,38.1688,38.1776,38.1253,38.1688,120799.0
2016-11-10 15:05:00,43.82,43.83,43.76,43.79,35423.0,38.1601,38.1688,38.1079,38.134,35423.0
2016-11-10 15:10:00,43.79,43.82,43.77,43.78,52456.0,38.134,38.1601,38.1166,38.1253,52456.0
2016-11-10 15:15:00,43.79,43.8,43.76,43.79,53956.0,38.134,38.1427,38.1079,38.134,53956.0
2016-11-10 15:20:00,43.79,43.8,43.74,43.74,59242.0,38.134,38.1427,38.0905,38.0905,59242.0
2016-11-10 15:25:00,43.74,43.75,43.69,43.75,135350.0,38.0905,38.0992,38.0469,38.0992,135350.0
2016-11-10 15:30:00,43.75,43.75,43.68,43.68,88097.0,38.0992,38.0992,38.0382,38.0382,88097.0
2016-11-10 15:35:00,43.68,43.72,43.66,43.68,80419.0,38.0382,38.0731,38.0208,38.0382,80419.0
2016-11-10 15:40:00,43.68,43.69,43.65,43.68,104233.0,38.0382,38.0469,38.0121,38.0382,104233.0
2016-11-10 15:45:00,43.67,43.73,43.64,43.73,178364.0,38.0295,38.0818,38.0034,38.0818,178364.0
2016-11-10 15:50:00,43.73,43.74,43.7,43.73,146755.0,38.0818,38.0905,38.0556,38.0818,146755.0
2016-11-10 15:55:00,43.73,43.75,43.71,43.72,232535.0,38.0818,38.0992,38.0643,38.0731,232535.0
2016-11-11 09:30:00,43.56,43.73,43.42,43.45,241794.0,37.9337,38.0818,37.8118,37.8379,241794.0
2016-11-11 09:35:00,43.4,43.46,43.23,43.45,213653.0,37.7944,37.8466,37.6463,37.8379,213653.0
2016-11-11 09:40:00,43.45,43.62,43.41,43.54,219553.0,37.8379,37.986,37.8031,37.9163,219553.0
2016-11-11 09:45:00,43.54,43.62,43.48,43.58,381644.0,37.9163,37.986,37.8641,37.9511,381644.0
2016-11-11 09:50:00,43.58,43.75,43.58,43.63,124298.0,37.9511,38.0992,37.9511,37.9947,124298.0
2016-11-11 09:55:00,43.63,43.64,43.48,43.59,209752.0,37.9947,38.0034,37.8641,37.9598,209752.0
2016-11-11 10:00:00,43.59,43.7,43.58,43.69,61365.0,37.9598,38.0556,37.9511,38.0469,61365.0
2016-11-11 10:05:00,43.71,43.81,43.62,43.63,66114.0,38.0643,38.1514,37.986,37.9947,66114.0
2016-11-11 10:10:00,43.62,43.78,43.61,43.76,37033.0,37.986,38.1253,37.9773,38.1079,37033.0
2016-11-11 10:15:00,43.76,43.79,43.62,43.66,45943.0,38.1079,38.134,37.986,38.0208,45943.0
2016-11-11 10:20:00,43.67,43.76,43.67,43.75,46145.0,38.0295,38.1079,38.0295,38.0992,46145.0
2016-11-11 10:25:00,43.74,43.74,43.6,43.65,51093.0,38.0905,38.0905,37.9686,38.0121,51093.0
2016-11-11 10:30:00,43.66,43.69,43.58,43.66,46561.0,38.0208,38.0469,37.9511,38.0208,46561.0
2016-11-11 10:35:00,43.66,43.71,43.58,43.66,33206.0,38.0208,38.0643,37.9511,38.0208,33206.0
2016-11-11 10:40:00,43.66,43.76,43.65,43.75,46541.0,38.0208,38.1079,38.0121,38.0992,46541.0
2016-11-11 10:45:00,43.76,43.8,43.72,43.74,47536.0,38.1079,38.1427,38.0731,38.0905,47536.0
2016-11-11 10:50:00,43.73,43.83,43.67,43.82,29455.0,38.0818,38.1688,38.0295,38.1601,29455.0
2016-11-11 10:55:00,43.82,43.85,43.75,43.84,26791.0,38.1601,38.1863,38.0992,38.1776,26791.0
2016-11-11 11:00:00,43.84,43.88,43.75,43.86,100350.0,38.1776,38.2124,38.0992,38.195,100350.0
2016-11-11 11:05:00,43.85,43.88,43.8,43.82,72049.0,38.1863,38.2124,38.1427,38.1601,72049.0
2016-11-11 11:10:00,43.82,43.83,43.63,43.69,47829.0,38.1601,38.1688,37.9947,38.0469,47829.0
2016-11-11 11:15:00,43.69,43.7,43.6,43.67,54278.0,38.0469,38.0556,37.9686,38.0295,54278.0
2016-11-11 11:20:00,43.66,43.73,43.59,43.71,44287.0,38.0208,38.0818,37.9598,38.0643,44287.0
2016-11-11 11:25:00,43.71,43.74,43.68,43.68,44706.0,38.0643,38.0905,38.0382,38.0382,44706.0
2016-11-11 11:30:00,43.68,43.76,43.66,43.7,113979.0,38.0382,38.1079,38.0208,38.0556,113979.0
2016-11-11 11:35:00,43.7,43.8,43.69,43.8,41659.0,38.0556,38.1427,38.0469,38.1427,41659.0
2016-11-11 11:40:00,43.81,43.86,43.76,43.81,32046.0,38.1514,38.195,38.1079,38.1514,32046.0
2016-11-11 11:45:00,43.8,43.85,43.77,43.77,25825.0,38.1427,38.1863,38.1166,38.1166,25825.0
2016-11-11 11:50:00,43.77,43.86,43.76,43.85,19370.0,38.1166,38.195,38.1079,38.1863,19370.0
2016-11-11 11:55:00,43.86,43.96,43.85,43.9,41122.0,38.195,38.2821,38.1863,38.2298,41122.0
2016-11-11 12:00:00,43.89,43.98,43.89,43.97,89932.0,38.2211,38.2995,38.2211,38.2908,89932.0
2016-11-11 12:05:00,43.97,44.07,43.97,44.07,45173.0,38.2908,38.3779,38.2908,38.3779,45173.0
2016-11-11 12:10:00,44.06,44.12,44.05,44.11,25427.0,38.3691,38.4214,38.3604,38.4127,25427.0
2016-11-11 12:15:00,44.1,44.12,44.06,44.06,29184.0,38.404,38.4214,38.3691,38.3691,29184.0
2016-11-11 12:20:00,44.07,44.1,44.01,44.03,21052.0,38.3779,38.404,38.3256,38.343,21052.0
2016-11-11 12:25:00,44.03,44.04,43.95,43.96,39934.0,38.343,38.3517,38.2734,38.2821,39934.0
2016-11-11 12:30:00,43.97,44.02,43.95,43.95,46446.0,38.2908,38.3343,38.2734,38.2734,46446.0
2016-11-11 12:35:00,43.95,43.98,43.91,43.97,51499.0,38.2734,38.2995,38.2385,38.2908,51499.0
2016-11-11 12:40:00,43.97,44.03,43.96,44.02,36495.0,38.2908,38.343,38.2821,38.3343,36495.0
2016-11-11 12:45:00,44.02,44.03,43.95,43.96,41098.0,38.3343,38.343,38.2734,38.2821,41098.0
2016-11-11 12:50:00,43.96,43.98,43.88,43.97,27813.0,38.2821,38.2995,38.2124,38.2908,27813.0
2016-11-11 12:55:00,43.97,43.99,43.93,43.96,11854.0,38.2908,38.3082,38.2559,38.2821,11854.0
2016-11-11 13:00:00,43.97,44.01,43.95,44.0,19262.0,38.2908,38.3256,38.2734,38.3169,19262.0
2016-11-11 13:05:00,44.01,44.09,43.99,44.09,14898.0,38.3256,38.3953,38.3082,38.3953,14898.0
2016-11-11 13:10:00,44.09,44.16,44.08,44.15,15000.0,38.3953,38.4562,38.3866,38.4475,15000.0
2016-11-11 13:15:00,44.15,44.22,44.13,44.14,33498.0,38.4475,38.5085,38.4301,38.4388,33498.0
2016-11-11 13:20:00,44.14,44.21,44.13,44.15,28505.0,38.4388,38.4998,38.4301,38.4475,28505.0
2016-11-11 13:25:00,44.16,44.19,44.14,44.16,26223.0,38.4562,38.4824,38.4388,38.4562,26223.0
2016-11-11 13:30:00,44.18,44.23,44.17,44.21,56485.0,38.4736,38.5172,38.4649,38.4998,56485.0
2016-11-11 13:35:00,44.2,44.22,44.14,44.14,30959.0,38.4911,38.5085,38.4388,38.4388,30959.0
2016-11-11 13:40:00,44.13,44.2,44.13,44.18,50878.0,38.4301,38.4911,38.4301,38.4736,50878.0
2016-11-11 13:45:00,44.17,44.21,44.14,44.21,38146.0,38.4649,38.4998,38.4388,38.4998,38146.0
2016-11-11 13:50:00,44.2,44.22,44.17,44.22,10032.0,38.4911,38.5085,38.4649,38.5085,10032.0
2016-11-11 13:55:00,44.21,44.22,44.15,44.15,65115.0,38.4998,38.5085,38.4475,38.4475,65115.0
2016-11-11 14:00:00,44.15,44.18,44.1,44.17,15839.0,38.4475,38.4736,38.404,38.4649,15839.0
2016-11-11 14:05:00,44.17,44.2,44.14,44.19,16135.0,38.4649,38.4911,38.4388,38.4824,16135.0
2016-11-11 14:10:00,44.18,44.2,44.17,44.18,24504.0,38.4736,38.4911,38.4649,38.4736,24504.0
2016-11-11 14:15:00,44.19,44.21,44.16,44.2,20284.0,38.4824,38.4998,38.4562,38.4911,20284.0
2016-11-11 14:20:00,44.2,44.21,44.15,44.18,34925.0,38.4911,38.4998,38.4475,38.4736,34925.0
2016-11-11 14:25:00,44.18,44.18,44.15,44.16,24954.0,38.4736,38.4736,38.4475,38.4562,24954.0
2016-11-11 14:30:00,44.16,44.18,44.15,44.18,44299.0,38.4562,38.4736,38.4475,38.4736,44299.0
2016-11-11 14:35:00,44.17,44.19,44.14,44.15,16527.0,38.4649,38.4824,38.4388,38.4475,16527.0
2016-11-11 14:40:00,44.16,44.21,44.15,44.2,15500.0,38.4562,38.4998,38.4475,38.4911,15500.0
2016-11-11 14:45:00,44.2,44.2,44.13,44.15,36155.0,38.4911,38.4911,38.4301,38.4475,36155.0
2016-11-11 14:50:00,44.15,44.21,44.14,44.19,32442.0,38.4475,38.4998,38.4388,38.4824,32442.0
2016-11-11 14:55:00,44.2,44.21,44.16,44.18,38932.0,38.4911,38.4998,38.4562,38.4736,38932.0
2016-11-11 15:00:00,44.17,44.2,44.17,44.19,39391.0,38.4649,38.4911,38.4649,38.4824,39391.0
2016-11-11 15:05:00,44.19,44.25,44.19,44.25,52340.0,38.4824,38.5346,38.4824,38.5346,52340.0
2016-11-11 15:10:00,44.25,44.31,44.25,44.3,32742.0,38.5346,38.5869,38.5346,38.5781,32742.0
2016-11-11 15:15:00,44.3,44.33,44.29,44.33,73170.0,38.5781,38.6043,38.5694,38.6043,73170.0
2016-11-11 15:20:00,44.33,44.34,44.3,44.33,24032.0,38.6043,38.613,38.5781,38.6043,24032.0
2016-11-11 15:25:00,44.33,44.33,44.31,44.33,9888.0,38.6043,38.6043,38.5869,38.6043,9888.0
2016-11-11 15:30:00,44.33,44.39,44.33,44.39,45888.0,38.6043,38.6565,38.6043,38.6565,45888.0
2016-11-11 15:35:00,44.39,44.41,44.36,44.37,55789.0,38.6565,38.6739,38.6304,38.6391,55789.0
2016-11-11 15:40:00,44.37,44.43,44.36,44.41,65445.0,38.6391,38.6914,38.6304,38.6739,65445.0
2016-11-11 15:45:00,44.42,44.44,44.41,44.43,102995.0,38.6826,38.7001,38.6739,38.6914,102995.0
2016-11-11 15:50:00,44.44,44.49,44.43,44.47,109164.0,38.7001,38.7436,38.6914,38.7262,109164.0
2016-11-11 15:55:00,44.48,44.49,44.41,44.41,298267.0,38.7349,38.7436,38.6739,38.6739,298267.0
2016-11-14 09:30:00,44.66,44.98,44.66,44.96,78623.0,38.8916,39.1703,38.8916,39.1529,78623.0
2016-11-14 09:35:00,44.96,45.15,44.94,45.13,299005.0,39.1529,39.3184,39.1355,39.3009,299005.0
2016-11-14 09:40:00,45.13,45.25,45.09,45.25,216344.0,39.3009,39.4054,39.2661,39.4054,216344.0
2016-11-14 09:45:00,45.25,45.38,45.25,45.37,544738.0,39.4054,39.5186,39.4054,39.5099,544738.0
2016-11-14 09:50:00,45.36,45.63,45.36,45.58,585104.0,39.5012,39.7364,39.5012,39.6928,585104.0
2016-11-14 09:55:00,45.58,45.63,45.54,45.57,304815.0,39.6928,39.7364,39.658,39.6841,304815.0
2016-11-14 10:00:00,45.58,45.62,45.56,45.6,238619.0,39.6928,39.7277,39.6754,39.7102,238619.0
2016-11-14 10:05:00,45.6,45.7,45.6,45.64,143400.0,39.7102,39.7973,39.7102,39.7451,143400.0
2016-11-14 10:10:00,45.65,45.78,45.64,45.78,227413.0,39.7538,39.867,39.7451,39.867,227413.0
2016-11-14 10:15:00,45.78,45.88,45.73,45.87,581790.0,39.867,39.9541,39.8234,39.9454,581790.0
2016-11-14 10:20:00,45.87,45.88,45.81,45.85,414853.0,39.9454,39.9541,39.8931,39.9279,414853.0
2016-11-14 10:25:00,45.85,45.85,45.7,45.7,97029.0,39.9279,39.9279,39.7973,39.7973,97029.0
2016-11-14 10:30:00,45.71,45.76,45.65,45.67,217691.0,39.806,39.8496,39.7538,39.7712,217691.0
2016-11-14 10:35:00,45.67,45.74,45.66,45.72,103754.0,39.7712,39.8322,39.7625,39.8147,103754.0
2016-11-14 10:40:00,45.73,45.75,45.67,45.68,87329.0,39.8234,39.8409,39.7712,39.7799,87329.0
2016-11-14 10:45:00,45.67,45.71,45.65,45.66,101635.0,39.7712,39.806,39.7538,39.7625,101635.0
2016-11-14 10:50:00,45.66,45.72,45.61,45.68,245561.0,39.7625,39.8147,39.7189,39.7799,245561.0
2016-11-14 10:55:00,45.67,45.68,45.62,45.62,134642.0,39.7712,39.7799,39.7277,39.7277,134642.0
2016-11-14 11:00:00,45.63,45.63,45.55,45.58,175002.0,39.7364,39.7364,39.6667,39.6928,175002.0
2016-11-14 11:05:00,45.58,45.64,45.52,45.62,213986.0,39.6928,39.7451,39.6406,39.7277,213986.0
2016-11-14 11:10:00,45.62,45.69,45.62,45.68,117867.0,39.7277,39.7886,39.7277,39.7799,117867.0
2016-11-14 11:15:00,45.69,45.76,45.69,45.76,175010.0,39.7886,39.8496,39.7886,39.8496,175010.0
2016-11-14 11:20:00,45.75,45.76,45.69,45.72,89155.0,39.8409,39.8496,39.7886,39.8147,89155.0
2016-11-14 11:25:00,45.73,45.73,45.65,45.65,50917.0,39.8234,39.8234,39.7538,39.7538,50917.0
2016-11-14 11:30:00,45.65,45.71,45.65,45.69,63485.0,39.7538,39.806,39.7538,39.7886,63485.0
2016-11-14 11:35:00,45.68,45.72,45.65,45.65,35062.0,39.7799,39.8147,39.7538,39.7538,35062.0
2016-11-14 11:40:00,45.65,45.69,45.64,45.69,94804.0,39.7538,39.7886,39.7451,39.7886,94804.0
2016-11-14 11:45:00,45.68,45.73,45.65,45.7,74284.0,39.7799,39.8234,39.7538,39.7973,74284.0
2016-11-14 11:50:00,45.71,45.75,45.68,45.72,75716.0,39.806,39.8409,39.7799,39.8147,75716.0
2016-11-14 11:55:00,45.72,45.75,45.66,45.68,62740.0,39.8147,39.8409,39.7625,39.7799,62740.0
2016-11-14 12:00:00,45.69,45.7,45.59,45.59,49440.0,39.7886,39.7973,39.7015,39.7015,49440.0
2016-11-14 12:05:00,45.59,45.62,45.52,45.54,40032.0,39.7015,39.7277,39.6406,39.658,40032.0
2016-11-14 12:10:00,45.53,45.55,45.5,45.52,43762.0,39.6493,39.6667,39.6232,39.6406,43762.0
2016-11-14 12:15:00,45.51,45.52,45.43,45.48,45067.0,39.6319,39.6406,39.5622,39.6057,45067.0
2016-11-14 12:20:00,45.47,45.48,45.41,45.42,32027.0,39.597,39.6057,39.5448,39.5535,32027.0
2016-11-14 12:25:00,45.42,45.43,45.35,45.37,38801.0,39.5535,39.5622,39.4925,39.5099,38801.0
2016-11-14 12:30:00,45.37,45.38,45.34,45.35,47214.0,39.5099,39.5186,39.4838,39.4925,47214.0
2016-11-14 12:35:00,45.35,45.46,45.35,45.46,38873.0,39.4925,39.5883,39.4925,39.5883,38873.0
2016-11-14 12:40:00,45.45,45.5,45.44,45.48,29139.0,39.5796,39.6232,39.5709,39.6057,29139.0
2016-11-14 12:45:00,45.47,45.53,45.46,45.46,32022.0,39.597,39.6493,39.5883,39.5883,32022.0
2016-11-14 12:50:00,45.46,45.54,45.46,45.53,58183.0,39.5883,39.658,39.5883,39.6493,58183.0
2016-11-14 12:55:00,45.52,45.54,45.47,45.52,47417.0,39.6406,39.658,39.597,39.6406,47417.0
2016-11-14 13:00:00,45.52,45.55,45.48,45.51,98497.0,39.6406,39.6667,39.6057,39.6319,98497.0
2016-11-14 13:05:00,45.51,45.54,45.48,45.54,37707.0,39.6319,39.658,39.6057,39.658,37707.0
2016-11-14 13:10:00,45.55,45.59,45.54,45.59,53520.0,39.6667,39.7015,39.658,39.7015,53520.0
2016-11-14 13:15:00,45.6,45.64,45.57,45.63,105807.0,39.7102,39.7451,39.6841,39.7364,105807.0
2016-11-14 13:20:00,45.63,45.63,45.59,45.59,122836.0,39.7364,39.7364,39.7015,39.7015,122836.0
2016-11-14 13:25:00,45.59,45.62,45.56,45.58,85053.0,39.7015,39.7277,39.6754,39.6928,85053.0
2016-11-14 13:30:00,45.59,45.66,45.58,45.64,155943.0,39.7015,39.7625,39.6928,39.7451,155943.0
2016-11-14 13:35:00,45.64,45.66,45.6,45.63,36670.0,39.7451,39.7625,39.7102,39.7364,36670.0
2016-11-14 13:40:00,45.63,45.7,45.62,45.68,64926.0,39.7364,39.7973,39.7277,39.7799,64926.0
2016-11-14 13:45:00,45.68,45.7,45.62,45.64,27306.0,39.7799,39.7973,39.7277,39.7451,27306.0
2016-11-14 13:50:00,45.66,45.68,45.61,45.64,24907.0,39.7625,39.7799,39.7189,39.7451,24907.0
2016-11-14 13:55:00,45.64,45.65,45.59,45.61,38664.0,39.7451,39.7538,39.7015,39.7189,38664.0
2016-11-14 14:00:00,45.61,45.61,45.54,45.54,73102.0,39.7189,39.7189,39.658,39.658,73102.0
2016-11-14 14:05:00,45.53,45.58,45.5,45.58,37792.0,39.6493,39.6928,39.6232,39.6928,37792.0
2016-11-14 14:10:00,45.57,45.61,45.56,45.57,26512.0,39.6841,39.7189,39.6754,39.6841,26512.0
2016-11-14 14:15:00,45.58,45.63,45.57,45.58,42383.0,39.6928,39.7364,39.6841,39.6928,42383.0
2016-11-14 14:20:00,45.57,45.59,45.55,45.56,61999.0,39.6841,39.7015,39.6667,39.6754,61999.0
2016-11-14 14:25:00,45.56,45.61,45.53,45.56,58418.0,39.6754,39.7189,39.6493,39.6754,58418.0
2016-11-14 14:30:00,45.55,45.59,45.5,45.53,61327.0,39.6667,39.7015,39.6232,39.6493,61327.0
2016-11-14 14:35:00,45.53,45.54,45.48,45.48,83523.0,39.6493,39.658,39.6057,39.6057,83523.0
2016-11-14 14:40:00,45.47,45.48,45.4,45.4,335955.0,39.597,39.6057,39.5361,39.5361,335955.0
2016-11-14 14:45:00,45.39,45.46,45.39,45.45,107723.0,39.5274,39.5883,39.5274,39.5796,107723.0
2016-11-14 14:50:00,45.44,45.46,45.41,45.42,119015.0,39.5709,39.5883,39.5448,39.5535,119015.0
2016-11-14 14:55:00,45.41,45.49,45.41,45.48,75828.0,39.5448,39.6144,39.5448,39.6057,75828.0
2016-11-14 15:00:00,45.47,45.5,45.42,45.48,98009.0,39.597,39.6232,39.5535,39.6057,98009.0
2016-11-14 15:05:00,45.48,45.48,45.42,45.44,64194.0,39.6057,39.6057,39.5535,39.5709,64194.0
2016-11-14 15:10:00,45.44,45.46,45.39,45.4,31037.0,39.5709,39.5883,39.5274,39.5361,31037.0
2016-11-14 15:15:00,45.4,45.42,45.34,45.38,78043.0,39.5361,39.5535,39.4838,39.5186,78043.0
2016-11-14 15:20:00,45.38,45.39,45.34,45.39,45238.0,39.5186,39.5274,39.4838,39.5274,45238.0
2016-11-14 15:25:00,45.39,45.39,45.33,45.34,63964.0,39.5274,39.5274,39.4751,39.4838,63964.0
2016-11-14 15:30:00,45.34,45.38,45.33,45.38,90476.0,39.4838,39.5186,39.4751,39.5186,90476.0
2016-11-14 15:35:00,45.37,45.42,45.36,45.4,92457.0,39.5099,39.5535,39.5012,39.5361,92457.0
2016-11-14 15:40:00,45.4,45.4,45.31,45.31,103706.0,39.5361,39.5361,39.4577,39.4577,103706.0
2016-11-14 15:45:00,45.32,45.34,45.28,45.33,137473.0,39.4664,39.4838,39.4316,39.4751,137473.0
2016-11-14 15:50:00,45.33,45.37,45.31,45.35,125131.0,39.4751,39.5099,39.4577,39.4925,125131.0
2016-11-14 15:55:00,45.35,45.36,45.32,45.34,340108.0,39.4925,39.5012,39.4664,39.4838,340108.0
2016-11-15 09:30:00,45.5,45.53,45.03,45.42,63028.0,39.6232,39.6493,39.2139,39.5535,63028.0
2016-11-15 09:35:00,45.37,45.43,45.11,45.11,177667.0,39.5099,39.5622,39.2835,39.2835,177667.0
2016-11-15 09:40:00,45.12,45.12,44.86,44.87,102865.0,39.2922,39.2922,39.0658,39.0745,102865.0
2016-11-15 09:45:00,44.88,44.9,44.78,44.78,116991.0,39.0832,39.1006,38.9961,38.9961,116991.0
2016-11-15 09:50:00,44.78,44.89,44.78,44.85,79357.0,38.9961,39.0919,38.9961,39.0571,79357.0
2016-11-15 09:55:00,44.83,44.86,44.72,44.75,99495.0,39.0397,39.0658,38.9439,38.97,99495.0
2016-11-15 10:00:00,44.75,45.0,44.74,44.94,80804.0,38.97,39.1877,38.9613,39.1355,80804.0
2016-11-15 10:05:00,44.94,45.05,44.92,44.98,122960.0,39.1355,39.2313,39.1181,39.1703,122960.0
2016-11-15 10:10:00,44.97,45.02,44.95,44.99,60653.0,39.1616,39.2051,39.1442,39.179,60653.0
2016-11-15 10:15:00,44.99,45.11,44.99,45.09,45331.0,39.179,39.2835,39.179,39.2661,45331.0
2016-11-15 10:20:00,45.1,45.1,44.94,44.96,120922.0,39.2748,39.2748,39.1355,39.1529,120922.0
2016-11-15 10:25:00,44.96,44.99,44.89,44.97,115095.0,39.1529,39.179,39.0919,39.1616,115095.0
2016-11-15 10:30:00,44.98,45.0,44.91,44.92,45100.0,39.1703,39.1877,39.1094,39.1181,45100.0
2016-11-15 10:35:00,44.91,45.01,44.86,44.87,205515.0,39.1094,39.1964,39.0658,39.0745,205515.0
2016-11-15 10:40:00,44.86,44.87,44.8,44.84,49337.0,39.0658,39.0745,39.0136,39.0484,49337.0
2016-11-15 10:45:00,44.84,44.9,44.84,44.9,35395.0,39.0484,39.1006,39.0484,39.1006,35395.0
2016-11-15 10:50:00,44.91,44.91,44.81,44.88,29724.0,39.1094,39.1094,39.0223,39.0832,29724.0
2016-11-15 10:55:00,44.89,44.91,44.82,44.83,102969.0,39.0919,39.1094,39.031,39.0397,102969.0
2016-11-15 11:00:00,44.83,44.88,44.8,44.86,254467.0,39.0397,39.0832,39.0136,39.0658,254467.0
2016-11-15 11:05:00,44.86,44.89,44.84,44.86,43489.0,39.0658,39.0919,39.0484,39.0658,43489.0
2016-11-15 11:10:00,44.86,44.86,44.7,44.73,106958.0,39.0658,39.0658,38.9265,38.9526,106958.0
2016-11-15 11:15:00,44.73,44.79,44.72,44.73,72295.0,38.9526,39.0049,38.9439,38.9526,72295.0
2016-11-15 11:20:00,44.73,44.78,44.7,44.7,39971.0,38.9526,38.9961,38.9265,38.9265,39971.0
2016-11-15 11:25:00,44.69,44.72,44.67,44.71,27799.0,38.9178,38.9439,38.9004,38.9352,27799.0
2016-11-15 11:30:00,44.71,44.76,44.7,44.72,19220.0,38.9352,38.9787,38.9265,38.9439,19220.0
2016-11-15 11:35:00,44.72,44.73,44.68,44.68,29760.0,38.9439,38.9526,38.9091,38.9091,29760.0
2016-11-15 11:40:00,44.68,44.71,44.67,44.67,46758.0,38.9091,38.9352,38.9004,38.9004,46758.0
2016-11-15 11:45:00,44.66,44.67,44.55,44.58,145365.0,38.8916,38.9004,38.7959,38.822,145365.0
2016-11-15 11:50:00,44.59,44.6,44.53,44.54,45196.0,38.8307,38.8394,38.7784,38.7871,45196.0
2016-11-15 11:55:00,44.54,44.63,44.54,44.63,15818.0,38.7871,38.8655,38.7871,38.8655,15818.0
2016-11-15 12:00:00,44.62,44.65,44.58,44.65,11444.0,38.8568,38.8829,38.822,38.8829,11444.0
2016-11-15 12:05:00,44.66,44.69,44.64,44.69,27467.0,38.8916,38.9178,38.8742,38.9178,27467.0
2016-11-15 12:10:00,44.68,44.72,44.65,44.7,31951.0,38.9091,38.9439,38.8829,38.9265,31951.0
2016-11-15 12:15:00,44.7,44.74,44.68,44.72,38044.0,38.9265,38.9613,38.9091,38.9439,38044.0
2016-11-15 12:20:00,44.72,44.73,44.69,44.73,16257.0,38.9439,38.9526,38.9178,38.9526,16257.0
2016-11-15 12:25:00,44.73,44.73,44.69,44.7,15589.0,38.9526,38.9526,38.9178,38.9265,15589.0
2016-11-15 12:30:00,44.7,44.71,44.66,44.69,30491.0,38.9265,38.9352,38.8916,38.9178,30491.0
2016-11-15 12:35:00,44.69,44.69,44.64,44.68,38657.0,38.9178,38.9178,38.8742,38.9091,38657.0
2016-11-15 12:40:00,44.69,44.71,44.65,44.66,14870.0,38.9178,38.9352,38.8829,38.8916,14870.0
2016-11-15 12:45:00,44.67,44.72,44.67,44.68,12115.0,38.9004,38.9439,38.9004,38.9091,12115.0
2016-11-15 12:50:00,44.68,44.68,44.64,44.66,14571.0,38.9091,38.9091,38.8742,38.8916,14571.0
2016-11-15 12:55:00,44.66,44.66,44.62,44.62,9435.0,38.8916,38.8916,38.8568,38.8568,9435.0
2016-11-15 13:00:00,44.62,44.71,44.62,44.69,41018.0,38.8568,38.9352,38.8568,38.9178,41018.0
2016-11-15 13:05:00,44.7,44.85,44.69,44.82,410050.0,38.9265,39.0571,38.9178,39.031,410050.0
2016-11-15 13:10:00,44.82,44.84,44.8,44.84,144696.0,39.031,39.0484,39.0136,39.0484,144696.0
2016-11-15 13:15:00,44.84,44.87,44.84,44.84,148922.0,39.0484,39.0745,39.0484,39.0484,148922.0
2016-11-15 13:20:00,44.84,44.87,44.84,44.87,106592.0,39.0484,39.0745,39.0484,39.0745,106592.0
2016-11-15 13:25:00,44.88,44.91,44.87,44.89,132082.0,39.0832,39.1094,39.0745,39.0919,132082.0
2016-11-15 13:30:00,44.88,44.89,44.84,44.87,36323.0,39.0832,39.0919,39.0484,39.0745,36323.0
2016-11-15 13:35:00,44.86,44.9,44.84,44.89,119397.0,39.0658,39.1006,39.0484,39.0919,119397.0
2016-11-15 13:40:00,44.89,44.91,44.88,44.9,88376.0,39.0919,39.1094,39.0832,39.1006,88376.0
2016-11-15 13:45:00,44.9,44.91,44.89,44.91,103762.0,39.1006,39.1094,39.0919,39.1094,103762.0
2016-11-15 13:50:00,44.9,44.93,44.89,44.91,168358.0,39.1006,39.1268,39.0919,39.1094,168358.0
2016-11-15 13:55:00,44.91,44.93,44.9,44.91,34467.0,39.1094,39.1268,39.1006,39.1094,34467.0
2016-11-15 14:00:00,44.91,44.96,44.9,44.95,94628.0,39.1094,39.1529,39.1006,39.1442,94628.0
2016-11-15 14:05:00,44.94,44.96,44.93,44.95,82045.0,39.1355,39.1529,39.1268,39.1442,82045.0
2016-11-15 14:10:00,44.96,44.99,44.94,44.97,50808.0,39.1529,39.179,39.1355,39.1616,50808.0
2016-11-15 14:15:00,44.97,44.97,44.93,44.94,41813.0,39.1616,39.1616,39.1268,39.1355,41813.0
2016-11-15 14:20:00,44.94,44.96,44.93,44.94,95058.0,39.1355,39.1529,39.1268,39.1355,95058.0
2016-11-15 14:25:00,44.93,44.97,44.92,44.94,32896.0,39.1268,39.1616,39.1181,39.1355,32896.0
2016-11-15 14:30:00,44.94,44.97,44.93,44.97,36758.0,39.1355,39.1616,39.1268,39.1616,36758.0
2016-11-15 14:35:00,44.96,44.98,44.9,44.91,134255.0,39.1529,39.1703,39.1006,39.1094,134255.0
2016-11-15 14:40:00,44.91,45.0,44.88,45.0,243156.0,39.1094,39.1877,39.0832,39.1877,243156.0
2016-11-15 14:45:00,44.99,45.0,44.95,44.96,72310.0,39.179,39.1877,39.1442,39.1529,72310.0
2016-11-15 14:50:00,44.96,44.98,44.94,44.97,35648.0,39.1529,39.1703,39.1355,39.1616,35648.0
2016-11-15 14:55:00,44.97,45.0,44.96,44.98,24345.0,39.1616,39.1877,39.1529,39.1703,24345.0
2016-11-15 15:00:00,44.98,45.0,44.96,44.97,77865.0,39.1703,39.1877,39.1529,39.1616,77865.0
2016-11-15 15:05:00,44.96,44.98,44.95,44.96,37926.0,39.1529,39.1703,39.1442,39.1529,37926.0
2016-11-15 15:10:00,44.95,44.98,44.95,44.98,22700.0,39.1442,39.1703,39.1442,39.1703,22700.0
2016-11-15 15:15:00,44.98,45.0,44.98,44.98,44919.0,39.1703,39.1877,39.1703,39.1703,44919.0
2016-11-15 15:20:00,44.99,45.02,44.98,45.01,42866.0,39.179,39.2051,39.1703,39.1964,42866.0
2016-11-15 15:25:00,45.01,45.04,45.01,45.02,29175.0,39.1964,39.2226,39.1964,39.2051,29175.0
2016-11-15 15:30:00,45.02,45.03,44.99,44.99,83591.0,39.2051,39.2139,39.179,39.179,83591.0
2016-11-15 15:35:00,45.0,45.03,44.99,45.02,57136.0,39.1877,39.2139,39.179,39.2051,57136.0
2016-11-15 15:40:00,45.03,45.06,45.02,45.05,67817.0,39.2139,39.24,39.2051,39.2313,67817.0
2016-11-15 15:45:00,45.05,45.06,45.03,45.03,95327.0,39.2313,39.24,39.2139,39.2139,95327.0
2016-11-15 15:50:00,45.03,45.04,45.02,45.03,148348.0,39.2139,39.2226,39.2051,39.2139,148348.0
2016-11-15 15:55:00,45.03,45.05,45.01,45.05,321539.0,39.2139,39.2313,39.1964,39.2313,321539.0
2016-11-16 09:30:00,44.97,45.14,44.96,45.01,37691.0,39.1616,39.3096,39.1529,39.1964,37691.0
2016-11-16 09:35:00,44.99,45.21,44.96,45.16,46794.0,39.179,39.3706,39.1529,39.3271,46794.0
2016-11-16 09:40:00,45.17,45.19,45.07,45.12,69375.0,39.3358,39.3532,39.2487,39.2922,69375.0
2016-11-16 09:45:00,45.14,45.31,45.12,45.31,233749.0,39.3096,39.4577,39.2922,39.4577,233749.0
2016-11-16 09:50:00,45.3,45.39,45.3,45.36,223363.0,39.449,39.5274,39.449,39.5012,223363.0
2016-11-16 09:55:00,45.36,45.37,45.22,45.25,105722.0,39.5012,39.5099,39.3793,39.4054,105722.0
2016-11-16 10:00:00,45.27,45.27,45.2,45.22,56376.0,39.4229,39.4229,39.3619,39.3793,56376.0
2016-11-16 10:05:00,45.21,45.32,45.2,45.32,56575.0,39.3706,39.4664,39.3619,39.4664,56575.0
2016-11-16 10:10:00,45.33,45.33,45.26,45.29,37930.0,39.4751,39.4751,39.4141,39.4403,37930.0
2016-11-16 10:15:00,45.3,45.35,45.29,45.34,121999.0,39.449,39.4925,39.4403,39.4838,121999.0
2016-11-16 10:20:00,45.33,45.45,45.31,45.44,166676.0,39.4751,39.5796,39.4577,39.5709,166676.0
2016-11-16 10:25:00,45.45,45.45,45.4,45.45,63286.0,39.5796,39.5796,39.5361,39.5796,63286.0
2016-11-16 10:30:00,45.45,45.54,45.42,45.49,300748.0,39.5796,39.658,39.5535,39.6144,300748.0
2016-11-16 10:35:00,45.5,45.53,45.47,45.47,70645.0,39.6232,39.6493,39.597,39.597,70645.0
2016-11-16 10:40:00,45.48,45.5,45.41,45.43,74103.0,39.6057,39.6232,39.5448,39.5622,74103.0
2016-11-16 10:45:00,45.42,45.45,45.38,45.41,31468.0,39.5535,39.5796,39.5186,39.5448,31468.0
2016-11-16 10:50:00,45.4,45.4,45.31,45.31,37695.0,39.5361,39.5361,39.4577,39.4577,37695.0
2016-11-16 10:55:00,45.32,45.32,45.25,45.3,69512.0,39.4664,39.4664,39.4054,39.449,69512.0
2016-11-16 11:00:00,45.31,45.32,45.25,45.28,11011.0,39.4577,39.4664,39.4054,39.4316,11011.0
2016-11-16 11:05:00,45.29,45.37,45.29,45.33,26811.0,39.4403,39.5099,39.4403,39.4751,26811.0
2016-11-16 11:10:00,45.33,45.33,45.29,45.31,12303.0,39.4751,39.4751,39.4403,39.4577,12303.0
2016-11-16 11:15:00,45.3,45.33,45.27,45.27,10623.0,39.449,39.4751,39.4229,39.4229,10623.0
2016-11-16 11:20:00,45.27,45.28,45.23,45.27,60904.0,39.4229,39.4316,39.388,39.4229,60904.0
2016-11-16 11:25:00,45.28,45.32,45.25,45.32,16227.0,39.4316,39.4664,39.4054,39.4664,16227.0
2016-11-16 11:30:00,45.32,45.34,45.28,45.29,9574.0,39.4664,39.4838,39.4316,39.4403,9574.0
2016-11-16 11:35:00,45.3,45.32,45.25,45.26,25442.0,39.449,39.4664,39.4054,39.4141,25442.0
2016-11-16 11:40:00,45.27,45.3,45.23,45.23,52555.0,39.4229,39.449,39.388,39.388,52555.0
2016-11-16 11:45:00,45.22,45.27,45.22,45.24,56983.0,39.3793,39.4229,39.3793,39.3967,56983.0
2016-11-16 11:50:00,45.24,45.25,45.18,45.19,38207.0,39.3967,39.4054,39.3445,39.3532,38207.0
2016-11-16 11:55:00,45.2,45.21,45.18,45.19,9100.0,39.3619,39.3706,39.3445,39.3532,9100.0
2016-11-16 12:00:00,45.19,45.19,45.15,45.16,23639.0,39.3532,39.3532,39.3184,39.3271,23639.0
2016-11-16 12:05:00,45.16,45.16,45.12,45.14,71008.0,39.3271,39.3271,39.2922,39.3096,71008.0
2016-11-16 12:10:00,45.13,45.14,45.1,45.14,192560.0,39.3009,39.3096,39.2748,39.3096,192560.0
2016-11-16 12:15:00,45.13,45.14,45.1,45.1,109194.0,39.3009,39.3096,39.2748,39.2748,109194.0
2016-11-16 12:20:00,45.11,45.12,45.1,45.11,39767.0,39.2835,39.2922,39.2748,39.2835,39767.0
2016-11-16 12:25:00,45.11,45.17,45.11,45.16,98093.0,39.2835,39.3358,39.2835,39.3271,98093.0
2016-11-16 12:30:00,45.15,45.18,45.15,45.16,19482.0,39.3184,39.3445,39.3184,39.3271,19482.0
2016-11-16 12:35:00,45.16,45.2,45.16,45.18,28860.0,39.3271,39.3619,39.3271,39.3445,28860.0
2016-11-16 12:40:00,45.18,45.2,45.17,45.19,17900.0,39.3445,39.3619,39.3358,39.3532,17900.0
2016-11-16 12:45:00,45.18,45.21,45.17,45.21,9500.0,39.3445,39.3706,39.3358,39.3706,9500.0
2016-11-16 12:50:00,45.22,45.23,45.17,45.2,23423.0,39.3793,39.388,39.3358,39.3619,23423.0
2016-11-16 12:55:00,45.2,45.24,45.19,45.23,9400.0,39.3619,39.3967,39.3532,39.388,9400.0
2016-11-16 13:00:00,45.24,45.26,45.21,45.22,21878.0,39.3967,39.4141,39.3706,39.3793,21878.0
2016-11-16 13:05:00,45.22,45.23,45.17,45.18,9218.0,39.3793,39.388,39.3358,39.3445,9218.0
2016-11-16 13:10:00,45.18,45.2,45.16,45.2,26516.0,39.3445,39.3619,39.3271,39.3619,26516.0
2016-11-16 13:15:00,45.2,45.21,45.16,45.19,29706.0,39.3619,39.3706,39.3271,39.3532,29706.0
2016-11-16 13:20:00,45.19,45.19,45.16,45.18,45216.0,39.3532,39.3532,39.3271,39.3445,45216.0
2016-11-16 13:25:00,45.17,45.17,45.15,45.15,50459.0,39.3358,39.3358,39.3184,39.3184,50459.0
2016-11-16 13:30:00,45.16,45.18,45.15,45.17,11188.0,39.3271,39.3445,39.3184,39.3358,11188.0
2016-11-16 13:35:00,45.17,45.19,45.14,45.18,23144.0,39.3358,39.3532,39.3096,39.3445,23144.0
2016-11-16 13:40:00,45.17,45.17,45.14,45.16,10924.0,39.3358,39.3358,39.3096,39.3271,10924.0
2016-11-16 13:45:00,45.16,45.2,45.16,45.18,48972.0,39.3271,39.3619,39.3271,39.3445,48972.0
2016-11-16 13:50:00,45.18,45.22,45.17,45.22,64220.0,39.3445,39.3793,39.3358,39.3793,64220.0
2016-11-16 13:55:00,45.22,45.23,45.19,45.2,13374.0,39.3793,39.388,39.3532,39.3619,13374.0
2016-11-16 14:00:00,45.2,45.22,45.19,45.21,8532.0,39.3619,39.3793,39.3532,39.3706,8532.0
2016-11-16 14:05:00,45.22,45.25,45.21,45.22,14991.0,39.3793,39.4054,39.3706,39.3793,14991.0
2016-11-16 14:10:00,45.21,45.23,45.2,45.23,18076.0,39.3706,39.388,39.3619,39.388,18076.0
2016-11-16 14:15:00,45.24,45.27,45.24,45.26,8300.0,39.3967,39.4229,39.3967,39.4141,8300.0
2016-11-16 14:20:00,45.25,45.27,45.23,45.23,16360.0,39.4054,39.4229,39.388,39.388,16360.0
2016-11-16 14:25:00,45.23,45.28,45.23,45.27,12410.0,39.388,39.4316,39.388,39.4229,12410.0
2016-11-16 14:30:00,45.26,45.27,45.25,45.26,11100.0,39.4141,39.4229,39.4054,39.4141,11100.0
2016-11-16 14:35:00,45.27,45.29,45.26,45.29,19195.0,39.4229,39.4403,39.4141,39.4403,19195.0
2016-11-16 14:40:00,45.3,45.32,45.27,45.27,14950.0,39.449,39.4664,39.4229,39.4229,14950.0
2016-11-16 14:45:00,45.28,45.29,45.27,45.27,8163.0,39.4316,39.4403,39.4229,39.4229,8163.0
2016-11-16 14:50:00,45.28,45.3,45.27,45.3,14522.0,39.4316,39.449,39.4229,39.449,14522.0
2016-11-16 14:55:00,45.3,45.34,45.3,45.32,14123.0,39.449,39.4838,39.449,39.4664,14123.0
2016-11-16 15:00:00,45.33,45.35,45.32,45.35,105360.0,39.4751,39.4925,39.4664,39.4925,105360.0
2016-11-16 15:05:00,45.34,45.36,45.34,45.34,48172.0,39.4838,39.5012,39.4838,39.4838,48172.0
2016-11-16 15:10:00,45.34,45.35,45.34,45.34,84917.0,39.4838,39.4925,39.4838,39.4838,84917.0
2016-11-16 15:15:00,45.34,45.35,45.33,45.34,72965.0,39.4838,39.4925,39.4751,39.4838,72965.0
2016-11-16 15:20:00,45.34,45.34,45.31,45.33,25977.0,39.4838,39.4838,39.4577,39.4751,25977.0
2016-11-16 15:25:00,45.32,45.33,45.3,45.31,36085.0,39.4664,39.4751,39.449,39.4577,36085.0
2016-11-16 15:30:00,45.31,45.32,45.29,45.3,18165.0,39.4577,39.4664,39.4403,39.449,18165.0
2016-11-16 15:35:00,45.3,45.31,45.29,45.3,37325.0,39.449,39.4577,39.4403,39.449,37325.0
2016-11-16 15:40:00,45.3,45.34,45.3,45.33,92852.0,39.449,39.4838,39.449,39.4751,92852.0
2016-11-16 15:45:00,45.32,45.33,45.29,45.29,75366.0,39.4664,39.4751,39.4403,39.4403,75366.0
2016-11-16 15:50:00,45.29,45.3,45.26,45.27,93014.0,39.4403,39.449,39.4141,39.4229,93014.0
2016-11-16 15:55:00,45.27,45.29,45.26,45.28,79545.0,39.4229,39.4403,39.4141,39.4316,79545.0
2016-11-17 09:30:00,45.28,45.44,45.04,45.16,186637.0,39.4316,39.5709,39.2226,39.3271,186637.0
2016-11-17 09:35:00,45.17,45.35,45.16,45.32,54627.0,39.3358,39.4925,39.3271,39.4664,54627.0
2016-11-17 09:40:00,45.32,45.47,45.32,45.35,34007.0,39.4664,39.597,39.4664,39.4925,34007.0
2016-11-17 09:45:00,45.37,45.45,45.33,45.44,27391.0,39.5099,39.5796,39.4751,39.5709,27391.0
2016-11-17 09:50:00,45.42,45.46,45.37,45.37,59830.0,39.5535,39.5883,39.5099,39.5099,59830.0
2016-11-17 09:55:00,45.39,45.5,45.38,45.46,26088.0,39.5274,39.6232,39.5186,39.5883,26088.0
2016-11-17 10:00:00,45.45,45.5,45.42,45.47,24411.0,39.5796,39.6232,39.5535,39.597,24411.0
2016-11-17 10:05:00,45.49,45.51,45.42,45.44,30837.0,39.6144,39.6319,39.5535,39.5709,30837.0
2016-11-17 10:10:00,45.45,45.48,45.35,45.36,23500.0,39.5796,39.6057,39.4925,39.5012,23500.0
2016-11-17 10:15:00,45.35,45.39,45.28,45.34,47828.0,39.4925,39.5274,39.4316,39.4838,47828.0
2016-11-17 10:20:00,45.34,45.34,45.27,45.29,97275.0,39.4838,39.4838,39.4229,39.4403,97275.0
2016-11-17 10:25:00,45.29,45.32,45.24,45.24,24627.0,39.4403,39.4664,39.3967,39.3967,24627.0
2016-11-17 10:30:00,45.25,45.25,45.13,45.15,89686.0,39.4054,39.4054,39.3009,39.3184,89686.0
2016-11-17 10:35:00,45.15,45.27,45.15,45.27,66971.0,39.3184,39.4229,39.3184,39.4229,66971.0
2016-11-17 10:40:00,45.27,45.29,45.22,45.28,34233.0,39.4229,39.4403,39.3793,39.4316,34233.0
2016-11-17 10:45:00,45.28,45.28,45.24,45.24,18460.0,39.4316,39.4316,39.3967,39.3967,18460.0
2016-11-17 10:50:00,45.25,45.27,45.21,45.22,32196.0,39.4054,39.4229,39.3706,39.3793,32196.0
2016-11-17 10:55:00,45.23,45.29,45.22,45.22,40597.0,39.388,39.4403,39.3793,39.3793,40597.0
2016-11-17 11:00:00,45.22,45.27,45.2,45.23,132098.0,39.3793,39.4229,39.3619,39.388,132098.0
2016-11-17 11:05:00,45.23,45.35,45.23,45.35,65377.0,39.388,39.4925,39.388,39.4925,65377.0
2016-11-17 11:10:00,45.35,45.41,45.35,45.39,95940.0,39.4925,39.5448,39.4925,39.5274,95940.0
2016-11-17 11:15:00,45.4,45.41,45.36,45.4,115665.0,39.5361,39.5448,39.5012,39.5361,115665.0
2016-11-17 11:20:00,45.4,45.42,45.37,45.41,68005.0,39.5361,39.5535,39.5099,39.5448,68005.0
2016-11-17 11:25:00,45.41,45.47,45.41,45.46,89088.0,39.5448,39.597,39.5448,39.5883,89088.0
2016-11-17 11:30:00,45.47,45.48,45.44,45.48,106779.0,39.597,39.6057,39.5709,39.6057,106779.0
2016-11-17 11:35:00,45.48,45.52,45.46,45.51,66728.0,39.6057,39.6406,39.5883,39.6319,66728.0
2016-11-17 11:40:00,45.51,45.57,45.5,45.56,87117.0,39.6319,39.6841,39.6232,39.6754,87117.0
2016-11-17 11:45:00,45.56,45.59,45.53,45.57,67413.0,39.6754,39.7015,39.6493,39.6841,67413.0
2016-11-17 11:50:00,45.57,45.61,45.56,45.56,44045.0,39.6841,39.7189,39.6754,39.6754,44045.0
2016-11-17 11:55:00,45.56,45.56,45.49,45.5,55462.0,39.6754,39.6754,39.6144,39.6232,55462.0
2016-11-17 12:00:00,45.5,45.52,45.48,45.52,66746.0,39.6232,39.6406,39.6057,39.6406,66746.0
2016-11-17 12:05:00,45.52,45.54,45.51,45.52,43541.0,39.6406,39.658,39.6319,39.6406,43541.0
2016-11-17 12:10:00,45.52,45.53,45.48,45.51,52502.0,39.6406,39.6493,39.6057,39.6319,52502.0
2016-11-17 12:15:00,45.51,45.51,45.48,45.5,54190.0,39.6319,39.6319,39.6057,39.6232,54190.0
2016-11-17 12:20:00,45.5,45.54,45.5,45.52,49954.0,39.6232,39.658,39.6232,39.6406,49954.0
2016-11-17 12:25:00,45.52,45.57,45.5,45.56,302655.0,39.6406,39.6841,39.6232,39.6754,302655.0
2016-11-17 12:30:00,45.56,45.61,45.55,45.57,132117.0,39.6754,39.7189,39.6667,39.6841,132117.0
2016-11-17 12:35:00,45.57,45.61,45.55,45.59,191715.0,39.6841,39.7189,39.6667,39.7015,191715.0
2016-11-17 12:40:00,45.59,45.65,45.59,45.65,128643.0,39.7015,39.7538,39.7015,39.7538,128643.0
2016-11-17 12:45:00,45.65,45.68,45.61,45.68,115278.0,39.7538,39.7799,39.7189,39.7799,115278.0
2016-11-17 12:50:00,45.68,45.71,45.66,45.66,57303.0,39.7799,39.806,39.7625,39.7625,57303.0
2016-11-17 12:55:00,45.67,45.7,45.66,45.67,67189.0,39.7712,39.7973,39.7625,39.7712,67189.0
2016-11-17 13:00:00,45.67,45.69,45.64,45.65,51878.0,39.7712,39.7886,39.7451,39.7538,51878.0
2016-11-17 13:05:00,45.65,45.71,45.65,45.68,51256.0,39.7538,39.806,39.7538,39.7799,51256.0
2016-11-17 13:10:00,45.68,45.68,45.66,45.66,43300.0,39.7799,39.7799,39.7625,39.7625,43300.0
2016-11-17 13:15:00,45.67,45.67,45.64,45.67,53251.0,39.7712,39.7712,39.7451,39.7712,53251.0
2016-11-17 13:20:00,45.66,45.69,45.66,45.68,80414.0,39.7625,39.7886,39.7625,39.7799,80414.0
2016-11-17 13:25:00,45.68,45.68,45.61,45.64,53425.0,39.7799,39.7799,39.7189,39.7451,53425.0
2016-11-17 13:30:00,45.64,45.66,45.64,45.65,35897.0,39.7451,39.7625,39.7451,39.7538,35897.0
2016-11-17 13:35:00,45.65,45.67,45.64,45.65,38526.0,39.7538,39.7712,39.7451,39.7538,38526.0
2016-11-17 13:40:00,45.65,45.67,45.62,45.64,76985.0,39.7538,39.7712,39.7277,39.7451,76985.0
2016-11-17 13:45:00,45.64,45.66,45.63,45.65,49853.0,39.7451,39.7625,39.7364,39.7538,49853.0
2016-11-17 13:50:00,45.65,45.65,45.59,45.6,33673.0,39.7538,39.7538,39.7015,39.7102,33673.0
2016-11-17 13:55:00,45.6,45.6,45.53,45.54,85594.0,39.7102,39.7102,39.6493,39.658,85594.0
2016-11-17 14:00:00,45.54,45.55,45.52,45.52,59518.0,39.658,39.6667,39.6406,39.6406,59518.0
2016-11-17 14:05:00,45.52,45.54,45.48,45.54,72244.0,39.6406,39.658,39.6057,39.658,72244.0
2016-11-17 14:10:00,45.54,45.57,45.53,45.57,41109.0,39.658,39.6841,39.6493,39.6841,41109.0
2016-11-17 14:15:00,45.56,45.62,45.56,45.61,60546.0,39.6754,39.7277,39.6754,39.7189,60546.0
2016-11-17 14:20:00,45.61,45.62,45.57,45.61,61981.0,39.7189,39.7277,39.6841,39.7189,61981.0
2016-11-17 14:25:00,45.61,45.62,45.6,45.61,37505.0,39.7189,39.7277,39.7102,39.7189,37505.0
2016-11-17 14:30:00,45.6,45.61,45.55,45.56,58765.0,39.7102,39.7189,39.6667,39.6754,58765.0
2016-11-17 14:35:00,45.56,45.56,45.53,45.55,118254.0,39.6754,39.6754,39.6493,39.6667,118254.0
2016-11-17 14:40:00,45.55,45.55,45.52,45.53,38030.0,39.6667,39.6667,39.6406,39.6493,38030.0
2016-11-17 14:45:00,45.53,45.54,45.5,45.53,81734.0,39.6493,39.658,39.6232,39.6493,81734.0
2016-11-17 14:50:00,45.53,45.54,45.52,45.54,53388.0,39.6493,39.658,39.6406,39.658,53388.0
2016-11-17 14:55:00,45.54,45.59,45.53,45.58,59834.0,39.658,39.7015,39.6493,39.6928,59834.0
2016-11-17 15:00:00,45.58,45.61,45.57,45.61,51112.0,39.6928,39.7189,39.6841,39.7189,51112.0
2016-11-17 15:05:00,45.61,45.66,45.61,45.62,137074.0,39.7189,39.7625,39.7189,39.7277,137074.0
2016-11-17 15:10:00,45.62,45.68,45.62,45.68,99691.0,39.7277,39.7799,39.7277,39.7799,99691.0
2016-11-17 15:15:00,45.68,45.7,45.67,45.69,75279.0,39.7799,39.7973,39.7712,39.7886,75279.0
2016-11-17 15:20:00,45.69,45.72,45.68,45.72,64916.0,39.7886,39.8147,39.7799,39.8147,64916.0
2016-11-17 15:25:00,45.72,45.73,45.68,45.69,182116.0,39.8147,39.8234,39.7799,39.7886,182116.0
2016-11-17 15:30:00,45.69,45.69,45.65,45.68,191692.0,39.7886,39.7886,39.7538,39.7799,191692.0
2016-11-17 15:35:00,45.68,45.69,45.65,45.68,199729.0,39.7799,39.7886,39.7538,39.7799,199729.0
2016-11-17 15:40:00,45.68,45.7,45.67,45.69,121642.0,39.7799,39.7973,39.7712,39.7886,121642.0
2016-11-17 15:45:00,45.69,45.73,45.68,45.72,190889.0,39.7886,39.8234,39.7799,39.8147,190889.0
2016-11-17 15:50:00,45.72,45.74,45.71,45.72,250287.0,39.8147,39.8322,39.806,39.8147,250287.0
2016-11-17 15:55:00,45.71,45.73,45.7,45.73,670867.0,39.806,39.8234,39.7973,39.8234,670867.0
2016-11-18 09:30:00,45.31,45.39,45.19,45.21,161383.0,39.4577,39.5274,39.3532,39.3706,161383.0
2016-11-18 09:35:00,45.2,45.2,45.0,45.08,135324.0,39.3619,39.3619,39.1877,39.2574,135324.0
2016-11-18 09:40:00,45.08,45.1,44.94,45.02,290029.0,39.2574,39.2748,39.1355,39.2051,290029.0
2016-11-18 09:45:00,45.02,45.21,45.01,45.21,113114.0,39.2051,39.3706,39.1964,39.3706,113114.0
2016-11-18 09:50:00,45.21,45.31,45.21,45.3,77526.0,39.3706,39.4577,39.3706,39.449,77526.0
2016-11-18 09:55:00,45.31,45.41,45.3,45.34,137466.0,39.4577,39.5448,39.449,39.4838,137466.0
2016-11-18 10:00:00,45.32,45.54,45.3,45.54,189578.0,39.4664,39.658,39.449,39.658,189578.0
2016-11-18 10:05:00,45.55,45.62,45.51,45.6,31468.0,39.6667,39.7277,39.6319,39.7102,31468.0
2016-11-18 10:10:00,45.61,45.62,45.58,45.6,26580.0,39.7189,39.7277,39.6928,39.7102,26580.0
2016-11-18 10:15:00,45.6,45.63,45.58,45.63,134275.0,39.7102,39.7364,39.6928,39.7364,134275.0
2016-11-18 10:20:00,45.63,45.64,45.58,45.63,386114.0,39.7364,39.7451,39.6928,39.7364,386114.0
2016-11-18 10:25:00,45.63,45.67,45.62,45.65,71660.0,39.7364,39.7712,39.7277,39.7538,71660.0
2016-11-18 10:30:00,45.66,45.67,45.54,45.54,126753.0,39.7625,39.7712,39.658,39.658,126753.0
2016-11-18 10:35:00,45.54,45.54,45.49,45.53,84346.0,39.658,39.658,39.6144,39.6493,84346.0
2016-11-18 10:40:00,45.53,45.54,45.5,45.52,51738.0,39.6493,39.658,39.6232,39.6406,51738.0
2016-11-18 10:45:00,45.53,45.53,45.45,45.49,56694.0,39.6493,39.6493,39.5796,39.6144,56694.0
2016-11-18 10:50:00,45.49,45.5,45.44,45.46,57067.0,39.6144,39.6232,39.5709,39.5883,57067.0
2016-11-18 10:55:00,45.46,45.46,45.38,45.4,77837.0,39.5883,39.5883,39.5186,39.5361,77837.0
2016-11-18 11:00:00,45.41,45.42,45.35,45.39,92653.0,39.5448,39.5535,39.4925,39.5274,92653.0
2016-11-18 11:05:00,45.39,45.39,45.31,45.32,66380.0,39.5274,39.5274,39.4577,39.4664,66380.0
2016-11-18 11:10:00,45.32,45.34,45.29,45.34,77745.0,39.4664,39.4838,39.4403,39.4838,77745.0
2016-11-18 11:15:00,45.34,45.41,45.34,45.41,76190.0,39.4838,39.5448,39.4838,39.5448,76190.0
2016-11-18 11:20:00,45.41,45.43,45.38,45.41,50434.0,39.5448,39.5622,39.5186,39.5448,50434.0
2016-11-18 11:25:00,45.41,45.44,45.4,45.44,43796.0,39.5448,39.5709,39.5361,39.5709,43796.0
2016-11-18 11:30:00,45.44,45.45,45.32,45.35,96739.0,39.5709,39.5796,39.4664,39.4925,96739.0
2016-11-18 11:35:00,45.35,45.4,45.34,45.4,49758.0,39.4925,39.5361,39.4838,39.5361,49758.0
2016-11-18 11:40:00,45.4,45.43,45.39,45.41,41125.0,39.5361,39.5622,39.5274,39.5448,41125.0
2016-11-18 11:45:00,45.41,45.42,45.36,45.37,43037.0,39.5448,39.5535,39.5012,39.5099,43037.0
2016-11-18 11:50:00,45.37,45.38,45.31,45.32,57753.0,39.5099,39.5186,39.4577,39.4664,57753.0
2016-11-18 11:55:00,45.32,45.32,45.28,45.31,62080.0,39.4664,39.4664,39.4316,39.4577,62080.0
2016-11-18 12:00:00,45.3,45.33,45.29,45.29,48988.0,39.449,39.4751,39.4403,39.4403,48988.0
2016-11-18 12:05:00,45.3,45.32,45.26,45.27,46263.0,39.449,39.4664,39.4141,39.4229,46263.0
2016-11-18 12:10:00,45.27,45.31,45.25,45.31,53137.0,39.4229,39.4577,39.4054,39.4577,53137.0
2016-11-18 12:15:00,45.31,45.33,45.27,45.27,153138.0,39.4577,39.4751,39.4229,39.4229,153138.0
2016-11-18 12:20:00,45.27,45.27,45.23,45.26,77973.0,39.4229,39.4229,39.388,39.4141,77973.0
2016-11-18 12:25:00,45.26,45.28,45.23,45.26,68461.0,39.4141,39.4316,39.388,39.4141,68461.0
2016-11-18 12:30:00,45.26,45.26,45.22,45.23,40822.0,39.4141,39.4141,39.3793,39.388,40822.0
2016-11-18 12:35:00,45.23,45.25,45.2,45.23,53427.0,39.388,39.4054,39.3619,39.388,53427.0
2016-11-18 12:40:00,45.23,45.23,45.19,45.2,81493.0,39.388,39.388,39.3532,39.3619,81493.0
2016-11-18 12:45:00,45.2,45.2,45.17,45.18,107655.0,39.3619,39.3619,39.3358,39.3445,107655.0
2016-11-18 12:50:00,45.18,45.18,45.17,45.18,45455.0,39.3445,39.3445,39.3358,39.3445,45455.0
2016-11-18 12:55:00,45.18,45.23,45.17,45.23,61665.0,39.3445,39.388,39.3358,39.388,61665.0
2016-11-18 13:00:00,45.23,45.26,45.21,45.25,31073.0,39.388,39.4141,39.3706,39.4054,31073.0
2016-11-18 13:05:00,45.25,45.28,45.24,45.28,44029.0,39.4054,39.4316,39.3967,39.4316,44029.0
2016-11-18 13:10:00,45.28,45.28,45.27,45.28,66757.0,39.4316,39.4316,39.4229,39.4316,66757.0
2016-11-18 13:15:00,45.28,45.28,45.27,45.28,55825.0,39.4316,39.4316,39.4229,39.4316,55825.0
2016-11-18 13:20:00,45.28,45.29,45.27,45.28,101481.0,39.4316,39.4403,39.4229,39.4316,101481.0
2016-11-18 13:25:00,45.28,45.34,45.28,45.33,59644.0,39.4316,39.4838,39.4316,39.4751,59644.0
2016-11-18 13:30:00,45.33,45.37,45.32,45.34,42487.0,39.4751,39.5099,39.4664,39.4838,42487.0
2016-11-18 13:35:00,45.34,45.39,45.32,45.39,31223.0,39.4838,39.5274,39.4664,39.5274,31223.0
2016-11-18 13:40:00,45.38,45.43,45.38,45.43,43353.0,39.5186,39.5622,39.5186,39.5622,43353.0
2016-11-18 13:45:00,45.42,45.44,45.39,45.4,113792.0,39.5535,39.5709,39.5274,39.5361,113792.0
2016-11-18 13:50:00,45.4,45.42,45.39,45.4,475544.0,39.5361,39.5535,39.5274,39.5361,475544.0
2016-11-18 13:55:00,45.39,45.39,45.35,45.36,17571.0,39.5274,39.5274,39.4925,39.5012,17571.0
2016-11-18 14:00:00,45.36,45.39,45.34,45.34,163658.0,39.5012,39.5274,39.4838,39.4838,163658.0
2016-11-18 14:05:00,45.34,45.36,45.34,45.34,17560.0,39.4838,39.5012,39.4838,39.4838,17560.0
2016-11-18 14:10:00,45.35,45.35,45.34,45.35,9288.0,39.4925,39.4925,39.4838,39.4925,9288.0
2016-11-18 14:15:00,45.35,45.38,45.34,45.36,13866.0,39.4925,39.5186,39.4838,39.5012,13866.0
2016-11-18 14:20:00,45.36,45.37,45.34,45.35,6682.0,39.5012,39.5099,39.4838,39.4925,6682.0
2016-11-18 14:25:00,45.35,45.37,45.32,45.35,53183.0,39.4925,39.5099,39.4664,39.4925,53183.0
2016-11-18 14:30:00,45.34,45.37,45.34,45.34,10793.0,39.4838,39.5099,39.4838,39.4838,10793.0
2016-11-18 14:35:00,45.34,45.39,45.34,45.38,29173.0,39.4838,39.5274,39.4838,39.5186,29173.0
2016-11-18 14:40:00,45.38,45.41,45.37,45.39,19666.0,39.5186,39.5448,39.5099,39.5274,19666.0
2016-11-18 14:45:00,45.39,45.39,45.33,45.34,50520.0,39.5274,39.5274,39.4751,39.4838,50520.0
2016-11-18 14:50:00,45.34,45.34,45.3,45.32,14558.0,39.4838,39.4838,39.449,39.4664,14558.0
2016-11-18 14:55:00,45.32,45.33,45.31,45.31,17917.0,39.4664,39.4751,39.4577,39.4577,17917.0
2016-11-18 15:00:00,45.31,45.34,45.3,45.33,17855.0,39.4577,39.4838,39.449,39.4751,17855.0
2016-11-18 15:05:00,45.33,45.34,45.3,45.3,20985.0,39.4751,39.4838,39.449,39.449,20985.0
2016-11-18 15:10:00,45.31,45.32,45.3,45.3,14600.0,39.4577,39.4664,39.449,39.449,14600.0
2016-11-18 15:15:00,45.31,45.35,45.3,45.35,17388.0,39.4577,39.4925,39.449,39.4925,17388.0
2016-11-18 15:20:00,45.34,45.36,45.34,45.34,14386.0,39.4838,39.5012,39.4838,39.4838,14386.0
2016-11-18 15:25:00,45.35,45.36,45.34,45.36,20821.0,39.4925,39.5012,39.4838,39.5012,20821.0
2016-11-18 15:30:00,45.35,45.37,45.33,45.34,75635.0,39.4925,39.5099,39.4751,39.4838,75635.0
2016-11-18 15:35:00,45.35,45.35,45.31,45.32,34171.0,39.4925,39.4925,39.4577,39.4664,34171.0
2016-11-18 15:40:00,45.32,45.34,45.32,45.33,51168.0,39.4664,39.4838,39.4664,39.4751,51168.0
2016-11-18 15:45:00,45.34,45.34,45.3,45.31,150592.0,39.4838,39.4838,39.449,39.4577,150592.0
2016-11-18 15:50:00,45.31,45.31,45.27,45.29,220447.0,39.4577,39.4577,39.4229,39.4403,220447.0
2016-11-18 15:55:00,45.29,45.31,45.25,45.3,222453.0,39.4403,39.4577,39.4054,39.449,222453.0
2016-11-21 09:30:00,45.34,45.49,45.34,45.39,13128.0,39.4838,39.6144,39.4838,39.5274,13128.0
2016-11-21 09:35:00,45.43,45.54,45.42,45.51,46513.0,39.5622,39.658,39.5535,39.6319,46513.0
2016-11-21 09:40:00,45.51,45.68,45.51,45.58,410210.0,39.6319,39.7799,39.6319,39.6928,410210.0
2016-11-21 09:45:00,45.58,45.65,45.57,45.61,346560.0,39.6928,39.7538,39.6841,39.7189,346560.0
2016-11-21 09:50:00,45.61,45.63,45.56,45.61,51984.0,39.7189,39.7364,39.6754,39.7189,51984.0
2016-11-21 09:55:00,45.61,45.61,45.51,45.58,82294.0,39.7189,39.7189,39.6319,39.6928,82294.0
2016-11-21 10:00:00,45.58,45.65,45.56,45.64,116456.0,39.6928,39.7538,39.6754,39.7451,116456.0
2016-11-21 10:05:00,45.63,45.65,45.59,45.63,92450.0,39.7364,39.7538,39.7015,39.7364,92450.0
2016-11-21 10:10:00,45.63,45.65,45.59,45.59,47620.0,39.7364,39.7538,39.7015,39.7015,47620.0
2016-11-21 10:15:00,45.59,45.62,45.57,45.58,62451.0,39.7015,39.7277,39.6841,39.6928,62451.0
2016-11-21 10:20:00,45.57,45.58,45.47,45.47,45255.0,39.6841,39.6928,39.597,39.597,45255.0
2016-11-21 10:25:00,45.47,45.48,45.38,45.38,82794.0,39.597,39.6057,39.5186,39.5186,82794.0
2016-11-21 10:30:00,45.38,45.43,45.35,45.41,17484.0,39.5186,39.5622,39.4925,39.5448,17484.0
2016-11-21 10:35:00,45.41,45.42,45.36,45.36,11219.0,39.5448,39.5535,39.5012,39.5012,11219.0
2016-11-21 10:40:00,45.36,45.49,45.36,45.49,25687.0,39.5012,39.6144,39.5012,39.6144,25687.0
2016-11-21 10:45:00,45.49,45.49,45.45,45.46,36572.0,39.6144,39.6144,39.5796,39.5883,36572.0
2016-11-21 10:50:00,45.47,45.5,45.43,45.44,40208.0,39.597,39.6232,39.5622,39.5709,40208.0
2016-11-21 10:55:00,45.45,45.45,45.42,45.43,23874.0,39.5796,39.5796,39.5535,39.5622,23874.0
2016-11-21 11:00:00,45.43,45.45,45.37,45.39,35268.0,39.5622,39.5796,39.5099,39.5274,35268.0
2016-11-21 11:05:00,45.39,45.4,45.36,45.36,22041.0,39.5274,39.5361,39.5012,39.5012,22041.0
2016-11-21 11:10:00,45.36,45.44,45.35,45.38,61557.0,39.5012,39.5709,39.4925,39.5186,61557.0
2016-11-21 11:15:00,45.38,45.41,45.38,45.39,20800.0,39.5186,39.5448,39.5186,39.5274,20800.0
2016-11-21 11:20:00,45.39,45.41,45.38,45.41,26921.0,39.5274,39.5448,39.5186,39.5448,26921.0
2016-11-21 11:25:00,45.4,45.41,45.36,45.36,41844.0,39.5361,39.5448,39.5012,39.5012,41844.0
2016-11-21 11:30:00,45.36,45.38,45.35,45.36,19710.0,39.5012,39.5186,39.4925,39.5012,19710.0
2016-11-21 11:35:00,45.36,45.41,45.35,45.41,28971.0,39.5012,39.5448,39.4925,39.5448,28971.0
2016-11-21 11:40:00,45.42,45.42,45.36,45.37,12039.0,39.5535,39.5535,39.5012,39.5099,12039.0
2016-11-21 11:45:00,45.38,45.44,45.37,45.44,49950.0,39.5186,39.5709,39.5099,39.5709,49950.0
2016-11-21 11:50:00,45.43,45.45,45.42,45.45,58961.0,39.5622,39.5796,39.5535,39.5796,58961.0
2016-11-21 11:55:00,45.45,45.46,45.42,45.46,46790.0,39.5796,39.5883,39.5535,39.5883,46790.0
2016-11-21 12:00:00,45.45,45.5,45.43,45.47,46296.0,39.5796,39.6232,39.5622,39.597,46296.0
2016-11-21 12:05:00,45.47,45.5,45.45,45.48,44537.0,39.597,39.6232,39.5796,39.6057,44537.0
2016-11-21 12:10:00,45.48,45.5,45.47,45.48,30688.0,39.6057,39.6232,39.597,39.6057,30688.0
2016-11-21 12:15:00,45.47,45.5,45.46,45.49,50400.0,39.597,39.6232,39.5883,39.6144,50400.0
2016-11-21 12:20:00,45.49,45.5,45.45,45.46,56409.0,39.6144,39.6232,39.5796,39.5883,56409.0
2016-11-21 12:25:00,45.45,45.46,45.44,45.46,19494.0,39.5796,39.5883,39.5709,39.5883,19494.0
2016-11-21 12:30:00,45.46,45.51,45.46,45.51,45226.0,39.5883,39.6319,39.5883,39.6319,45226.0
2016-11-21 12:35:00,45.51,45.51,45.5,45.5,27980.0,39.6319,39.6319,39.6232,39.6232,27980.0
2016-11-21 12:40:00,45.51,45.55,45.5,45.55,66563.0,39.6319,39.6667,39.6232,39.6667,66563.0
2016-11-21 12:45:00,45.55,45.56,45.55,45.55,40925.0,39.6667,39.6754,39.6667,39.6667,40925.0
2016-11-21 12:50:00,45.55,45.56,45.55,45.55,33461.0,39.6667,39.6754,39.6667,39.6667,33461.0
2016-11-21 12:55:00,45.55,45.55,45.48,45.5,46319.0,39.6667,39.6667,39.6057,39.6232,46319.0
2016-11-21 13:00:00,45.49,45.51,45.48,45.51,27232.0,39.6144,39.6319,39.6057,39.6319,27232.0
2016-11-21 13:05:00,45.51,45.51,45.49,45.51,46789.0,39.6319,39.6319,39.6144,39.6319,46789.0
2016-11-21 13:10:00,45.51,45.51,45.48,45.51,31318.0,39.6319,39.6319,39.6057,39.6319,31318.0
2016-11-21 13:15:00,45.52,45.54,45.5,45.52,42960.0,39.6406,39.658,39.6232,39.6406,42960.0
2016-11-21 13:20:00,45.52,45.53,45.49,45.5,35331.0,39.6406,39.6493,39.6144,39.6232,35331.0
2016-11-21 13:25:00,45.5,45.53,45.5,45.53,31952.0,39.6232,39.6493,39.6232,39.6493,31952.0
2016-11-21 13:30:00,45.53,45.55,45.52,45.53,44968.0,39.6493,39.6667,39.6406,39.6493,44968.0
2016-11-21 13:35:00,45.52,45.54,45.51,45.54,33021.0,39.6406,39.658,39.6319,39.658,33021.0
2016-11-21 13:40:00,45.54,45.56,45.53,45.56,32066.0,39.658,39.6754,39.6493,39.6754,32066.0
2016-11-21 13:45:00,45.56,45.56,45.53,45.54,30107.0,39.6754,39.6754,39.6493,39.658,30107.0
2016-11-21 13:50:00,45.53,45.54,45.52,45.54,32567.0,39.6493,39.658,39.6406,39.658,32567.0
2016-11-21 13:55:00,45.53,45.56,45.53,45.54,53962.0,39.6493,39.6754,39.6493,39.658,53962.0
2016-11-21 14:00:00,45.53,45.54,45.51,45.54,32884.0,39.6493,39.658,39.6319,39.658,32884.0
2016-11-21 14:05:00,45.54,45.55,45.52,45.52,38217.0,39.658,39.6667,39.6406,39.6406,38217.0
2016-11-21 14:10:00,45.52,45.53,45.51,45.53,41757.0,39.6406,39.6493,39.6319,39.6493,41757.0
2016-11-21 14:15:00,45.53,45.53,45.51,45.52,37567.0,39.6493,39.6493,39.6319,39.6406,37567.0
2016-11-21 14:20:00,45.52,45.55,45.52,45.54,57320.0,39.6406,39.6667,39.6406,39.658,57320.0
2016-11-21 14:25:00,45.55,45.56,45.53,45.54,40515.0,39.6667,39.6754,39.6493,39.658,40515.0
2016-11-21 14:30:00,45.54,45.58,45.53,45.55,46208.0,39.658,39.6928,39.6493,39.6667,46208.0
2016-11-21 14:35:00,45.55,45.56,45.54,45.55,25772.0,39.6667,39.6754,39.658,39.6667,25772.0
2016-11-21 14:40:00,45.55,45.56,45.54,45.55,50754.0,39.6667,39.6754,39.658,39.6667,50754.0
2016-11-21 14:45:00,45.55,45.6,45.54,45.58,56914.0,39.6667,39.7102,39.658,39.6928,56914.0
2016-11-21 14:50:00,45.58,45.59,45.58,45.59,27057.0,39.6928,39.7015,39.6928,39.7015,27057.0
2016-11-21 14:55:00,45.58,45.59,45.56,45.57,38541.0,39.6928,39.7015,39.6754,39.6841,38541.0
2016-11-21 15:00:00,45.56,45.59,45.56,45.59,60979.0,39.6754,39.7015,39.6754,39.7015,60979.0
2016-11-21 15:05:00,45.59,45.6,45.57,45.58,46023.0,39.7015,39.7102,39.6841,39.6928,46023.0
2016-11-21 15:10:00,45.58,45.59,45.55,45.55,58507.0,39.6928,39.7015,39.6667,39.6667,58507.0
2016-11-21 15:15:00,45.56,45.56,45.53,45.54,44461.0,39.6754,39.6754,39.6493,39.658,44461.0
2016-11-21 15:20:00,45.55,45.55,45.52,45.53,44906.0,39.6667,39.6667,39.6406,39.6493,44906.0
2016-11-21 15:25:00,45.52,45.53,45.51,45.51,65134.0,39.6406,39.6493,39.6319,39.6319,65134.0
2016-11-21 15:30:00,45.52,45.53,45.51,45.52,68625.0,39.6406,39.6493,39.6319,39.6406,68625.0
2016-11-21 15:35:00,45.52,45.52,45.5,45.51,46218.0,39.6406,39.6406,39.6232,39.6319,46218.0
2016-11-21 15:40:00,45.51,45.51,45.47,45.48,109853.0,39.6319,39.6319,39.597,39.6057,109853.0
2016-11-21 15:45:00,45.48,45.49,45.47,45.48,65195.0,39.6057,39.6144,39.597,39.6057,65195.0
2016-11-21 15:50:00,45.49,45.51,45.48,45.51,113655.0,39.6144,39.6319,39.6057,39.6319,113655.0
2016-11-21 15:55:00,45.5,45.54,45.49,45.54,228005.0,39.6232,39.658,39.6144,39.658,228005.0
2016-11-22 09:30:00,45.94,46.17,45.91,46.04,111223.0,40.0063,40.2066,39.9802,40.0934,111223.0
2016-11-22 09:35:00,46.03,46.29,46.02,46.28,241789.0,40.0847,40.3111,40.076,40.3024,241789.0
2016-11-22 09:40:00,46.29,46.32,46.2,46.2,127239.0,40.3111,40.3372,40.2327,40.2327,127239.0
2016-11-22 09:45:00,46.21,46.3,46.17,46.25,184850.0,40.2414,40.3198,40.2066,40.2763,184850.0
2016-11-22 09:50:00,46.25,46.38,46.25,46.37,244895.0,40.2763,40.3895,40.2763,40.3808,244895.0
2016-11-22 09:55:00,46.38,46.49,46.36,46.44,189276.0,40.3895,40.4853,40.3721,40.4417,189276.0
2016-11-22 10:00:00,46.45,46.53,46.43,46.5,232167.0,40.4504,40.5201,40.433,40.494,232167.0
2016-11-22 10:05:00,46.5,46.57,46.49,46.55,283678.0,40.494,40.5549,40.4853,40.5375,283678.0
2016-11-22 10:10:00,46.54,46.68,46.52,46.68,369486.0,40.5288,40.6507,40.5114,40.6507,369486.0
2016-11-22 10:15:00,46.68,46.7,46.61,46.7,170303.0,40.6507,40.6682,40.5898,40.6682,170303.0
2016-11-22 10:20:00,46.7,46.7,46.62,46.63,140800.0,40.6682,40.6682,40.5985,40.6072,140800.0
2016-11-22 10:25:00,46.63,46.65,46.58,46.65,303498.0,40.6072,40.6246,40.5637,40.6246,303498.0
2016-11-22 10:30:00,46.65,46.65,46.59,46.61,157573.0,40.6246,40.6246,40.5724,40.5898,157573.0
2016-11-22 10:35:00,46.61,46.69,46.58,46.67,268227.0,40.5898,40.6594,40.5637,40.642,268227.0
2016-11-22 10:40:00,46.67,46.68,46.6,46.63,286683.0,40.642,40.6507,40.5811,40.6072,286683.0
2016-11-22 10:45:00,46.63,46.67,46.55,46.56,280344.0,40.6072,40.642,40.5375,40.5462,280344.0
2016-11-22 10:50:00,46.56,46.57,46.52,46.57,111466.0,40.5462,40.5549,40.5114,40.5549,111466.0
2016-11-22 10:55:00,46.57,46.6,46.56,46.59,83741.0,40.5549,40.5811,40.5462,40.5724,83741.0
2016-11-22 11:00:00,46.6,46.66,46.6,46.62,171012.0,40.5811,40.6333,40.5811,40.5985,171012.0
2016-11-22 11:05:00,46.62,46.66,46.61,46.62,313546.0,40.5985,40.6333,40.5898,40.5985,313546.0
2016-11-22 11:10:00,46.62,46.65,46.59,46.6,269504.0,40.5985,40.6246,40.5724,40.5811,269504.0
2016-11-22 11:15:00,46.6,46.6,46.57,46.58,129482.0,40.5811,40.5811,40.5549,40.5637,129482.0
2016-11-22 11:20:00,46.58,46.58,46.55,46.57,58750.0,40.5637,40.5637,40.5375,40.5549,58750.0
2016-11-22 11:25:00,46.57,46.58,46.51,46.52,86272.0,40.5549,40.5637,40.5027,40.5114,86272.0
2016-11-22 11:30:00,46.52,46.55,46.46,46.47,152163.0,40.5114,40.5375,40.4592,40.4679,152163.0
2016-11-22 11:35:00,46.47,46.49,46.44,46.49,110765.0,40.4679,40.4853,40.4417,40.4853,110765.0
2016-11-22 11:40:00,46.49,46.52,46.47,46.52,41709.0,40.4853,40.5114,40.4679,40.5114,41709.0
2016-11-22 11:45:00,46.52,46.55,46.49,46.5,214088.0,40.5114,40.5375,40.4853,40.494,214088.0
2016-11-22 11:50:00,46.5,46.52,46.49,46.52,115559.0,40.494,40.5114,40.4853,40.5114,115559.0
2016-11-22 11:55:00,46.52,46.53,46.49,46.5,87469.0,40.5114,40.5201,40.4853,40.494,87469.0
2016-11-22 12:00:00,46.5,46.53,46.47,46.51,122338.0,40.494,40.5201,40.4679,40.5027,122338.0
2016-11-22 12:05:00,46.5,46.54,46.5,46.5,49956.0,40.494,40.5288,40.494,40.494,49956.0
2016-11-22 12:10:00,46.5,46.51,46.46,46.46,73729.0,40.494,40.5027,40.4592,40.4592,73729.0
2016-11-22 12:15:00,46.46,46.48,46.46,46.47,97089.0,40.4592,40.4766,40.4592,40.4679,97089.0
2016-11-22 12:20:00,46.47,46.51,46.46,46.5,27773.0,40.4679,40.5027,40.4592,40.494,27773.0
2016-11-22 12:25:00,46.5,46.5,46.44,46.47,188669.0,40.494,40.494,40.4417,40.4679,188669.0
2016-11-22 12:30:00,46.47,46.51,46.47,46.5,18727.0,40.4679,40.5027,40.4679,40.494,18727.0
2016-11-22 12:35:00,46.5,46.51,46.49,46.51,18039.0,40.494,40.5027,40.4853,40.5027,18039.0
2016-11-22 12:40:00,46.5,46.52,46.49,46.51,32136.0,40.494,40.5114,40.4853,40.5027,32136.0
2016-11-22 12:45:00,46.51,46.55,46.5,46.54,14154.0,40.5027,40.5375,40.494,40.5288,14154.0
2016-11-22 12:50:00,46.55,46.57,46.54,46.55,41337.0,40.5375,40.5549,40.5288,40.5375,41337.0
2016-11-22 12:55:00,46.55,46.56,46.54,46.54,21300.0,40.5375,40.5462,40.5288,40.5288,21300.0
2016-11-22 13:00:00,46.55,46.55,46.53,46.55,50551.0,40.5375,40.5375,40.5201,40.5375,50551.0
2016-11-22 13:05:00,46.54,46.56,46.53,46.54,79963.0,40.5288,40.5462,40.5201,40.5288,79963.0
2016-11-22 13:10:00,46.54,46.54,46.51,46.52,27150.0,40.5288,40.5288,40.5027,40.5114,27150.0
2016-11-22 13:15:00,46.52,46.52,46.5,46.52,30525.0,40.5114,40.5114,40.494,40.5114,30525.0
2016-11-22 13:20:00,46.52,46.53,46.51,46.53,23965.0,40.5114,40.5201,40.5027,40.5201,23965.0
2016-11-22 13:25:00,46.53,46.56,46.5,46.51,65025.0,40.5201,40.5462,40.494,40.5027,65025.0
2016-11-22 13:30:00,46.51,46.53,46.49,46.5,45705.0,40.5027,40.5201,40.4853,40.494,45705.0
2016-11-22 13:35:00,46.5,46.5,46.47,46.48,74617.0,40.494,40.494,40.4679,40.4766,74617.0
2016-11-22 13:40:00,46.48,46.49,46.45,46.47,42522.0,40.4766,40.4853,40.4504,40.4679,42522.0
2016-11-22 13:45:00,46.46,46.48,46.45,46.47,51407.0,40.4592,40.4766,40.4504,40.4679,51407.0
2016-11-22 13:50:00,46.47,46.49,46.46,46.48,38501.0,40.4679,40.4853,40.4592,40.4766,38501.0
2016-11-22 13:55:00,46.49,46.5,46.48,46.49,41452.0,40.4853,40.494,40.4766,40.4853,41452.0
2016-11-22 14:00:00,46.49,46.5,46.47,46.49,66575.0,40.4853,40.494,40.4679,40.4853,66575.0
2016-11-22 14:05:00,46.49,46.5,46.47,46.48,47491.0,40.4853,40.494,40.4679,40.4766,47491.0
2016-11-22 14:10:00,46.47,46.5,46.46,46.5,25152.0,40.4679,40.494,40.4592,40.494,25152.0
2016-11-22 14:15:00,46.5,46.54,46.49,46.51,31667.0,40.494,40.5288,40.4853,40.5027,31667.0
2016-11-22 14:20:00,46.51,46.53,46.5,46.51,18525.0,40.5027,40.5201,40.494,40.5027,18525.0
2016-11-22 14:25:00,46.51,46.54,46.51,46.54,23100.0,40.5027,40.5288,40.5027,40.5288,23100.0
2016-11-22 14:30:00,46.53,46.56,46.52,46.53,145340.0,40.5201,40.5462,40.5114,40.5201,145340.0
2016-11-22 14:35:00,46.52,46.56,46.52,46.56,108507.0,40.5114,40.5462,40.5114,40.5462,108507.0
2016-11-22 14:40:00,46.56,46.6,46.55,46.59,37541.0,40.5462,40.5811,40.5375,40.5724,37541.0
2016-11-22 14:45:00,46.59,46.59,46.55,46.57,55252.0,40.5724,40.5724,40.5375,40.5549,55252.0
2016-11-22 14:50:00,46.58,46.61,46.56,46.61,35180.0,40.5637,40.5898,40.5462,40.5898,35180.0
2016-11-22 14:55:00,46.61,46.62,46.59,46.59,37606.0,40.5898,40.5985,40.5724,40.5724,37606.0
2016-11-22 15:00:00,46.59,46.6,46.58,46.59,131217.0,40.5724,40.5811,40.5637,40.5724,131217.0
2016-11-22 15:05:00,46.59,46.6,46.58,46.59,70566.0,40.5724,40.5811,40.5637,40.5724,70566.0
2016-11-22 15:10:00,46.59,46.6,46.58,46.59,70221.0,40.5724,40.5811,40.5637,40.5724,70221.0
2016-11-22 15:15:00,46.59,46.61,46.58,46.59,132468.0,40.5724,40.5898,40.5637,40.5724,132468.0
2016-11-22 15:20:00,46.59,46.6,46.58,46.59,125425.0,40.5724,40.5811,40.5637,40.5724,125425.0
2016-11-22 15:25:00,46.59,46.59,46.54,46.56,74086.0,40.5724,40.5724,40.5288,40.5462,74086.0
2016-11-22 15:30:00,46.56,46.61,46.56,46.61,37299.0,40.5462,40.5898,40.5462,40.5898,37299.0
2016-11-22 15:35:00,46.6,46.61,46.59,46.59,80435.0,40.5811,40.5898,40.5724,40.5724,80435.0
2016-11-22 15:40:00,46.59,46.6,46.58,46.59,132472.0,40.5724,40.5811,40.5637,40.5724,132472.0
2016-11-22 15:45:00,46.59,46.59,46.58,46.58,129591.0,40.5724,40.5724,40.5637,40.5637,129591.0
2016-11-22 15:50:00,46.59,46.64,46.58,46.64,317040.0,40.5724,40.6159,40.5637,40.6159,317040.0
2016-11-22 15:55:00,46.64,46.64,46.58,46.58,476118.0,40.6159,40.6159,40.5637,40.5637,476118.0
2016-11-23 09:30:00,46.48,46.56,46.39,46.52,55223.0,40.4766,40.5462,40.3982,40.5114,55223.0
2016-11-23 09:35:00,46.56,46.72,46.56,46.69,68170.0,40.5462,40.6856,40.5462,40.6594,68170.0
2016-11-23 09:40:00,46.69,46.74,46.51,46.54,106299.0,40.6594,40.703,40.5027,40.5288,106299.0
2016-11-23 09:45:00,46.53,46.55,46.48,46.53,52432.0,40.5201,40.5375,40.4766,40.5201,52432.0
2016-11-23 09:50:00,46.52,46.62,46.48,46.48,319930.0,40.5114,40.5985,40.4766,40.4766,319930.0
2016-11-23 09:55:00,46.48,46.48,46.39,46.44,476762.0,40.4766,40.4766,40.3982,40.4417,476762.0
2016-11-23 10:00:00,46.45,46.5,46.4,46.46,336913.0,40.4504,40.494,40.4069,40.4592,336913.0
2016-11-23 10:05:00,46.46,46.6,46.45,46.59,111048.0,40.4592,40.5811,40.4504,40.5724,111048.0
2016-11-23 10:10:00,46.59,46.61,46.58,46.59,45409.0,40.5724,40.5898,40.5637,40.5724,45409.0
2016-11-23 10:15:00,46.59,46.67,46.59,46.66,54885.0,40.5724,40.642,40.5724,40.6333,54885.0
2016-11-23 10:20:00,46.66,46.66,46.61,46.61,58450.0,40.6333,40.6333,40.5898,40.5898,58450.0
2016-11-23 10:25:00,46.61,46.69,46.61,46.63,48889.0,40.5898,40.6594,40.5898,40.6072,48889.0
2016-11-23 10:30:00,46.65,46.71,46.64,46.68,86619.0,40.6246,40.6769,40.6159,40.6507,86619.0
2016-11-23 10:35:00,46.67,46.74,46.62,46.71,46446.0,40.642,40.703,40.5985,40.6769,46446.0
2016-11-23 10:40:00,46.71,46.77,46.67,46.72,56190.0,40.6769,40.7291,40.642,40.6856,56190.0
2016-11-23 10:45:00,46.72,46.78,46.71,46.73,55076.0,40.6856,40.7378,40.6769,40.6943,55076.0
2016-11-23 10:50:00,46.73,46.77,46.72,46.76,34852.0,40.6943,40.7291,40.6856,40.7204,34852.0
2016-11-23 10:55:00,46.76,46.82,46.76,46.8,54448.0,40.7204,40.7727,40.7204,40.7552,54448.0
2016-11-23 11:00:00,46.8,46.83,46.79,46.81,42989.0,40.7552,40.7814,40.7465,40.7639,42989.0
2016-11-23 11:05:00,46.81,46.83,46.77,46.77,37563.0,40.7639,40.7814,40.7291,40.7291,37563.0
2016-11-23 11:10:00,46.77,46.82,46.74,46.82,118443.0,40.7291,40.7727,40.703,40.7727,118443.0
2016-11-23 11:15:00,46.81,46.82,46.77,46.77,59308.0,40.7639,40.7727,40.7291,40.7291,59308.0
2016-11-23 11:20:00,46.76,46.76,46.68,46.71,52396.0,40.7204,40.7204,40.6507,40.6769,52396.0
2016-11-23 11:25:00,46.71,46.74,46.7,46.73,39888.0,40.6769,40.703,40.6682,40.6943,39888.0
2016-11-23 11:30:00,46.73,46.75,46.69,46.7,195506.0,40.6943,40.7117,40.6594,40.6682,195506.0
2016-11-23 11:35:00,46.7,46.7,46.64,46.65,111101.0,40.6682,40.6682,40.6159,40.6246,111101.0
2016-11-23 11:40:00,46.65,46.65,46.58,46.59,182503.0,40.6246,40.6246,40.5637,40.5724,182503.0
2016-11-23 11:45:00,46.59,46.65,46.58,46.65,92026.0,40.5724,40.6246,40.5637,40.6246,92026.0
2016-11-23 11:50:00,46.64,46.72,46.64,46.7,43239.0,40.6159,40.6856,40.6159,40.6682,43239.0
2016-11-23 11:55:00,46.7,46.79,46.7,46.79,66998.0,40.6682,40.7465,40.6682,40.7465,66998.0
2016-11-23 12:00:00,46.78,46.8,46.74,46.76,23944.0,40.7378,40.7552,40.703,40.7204,23944.0
2016-11-23 12:05:00,46.75,46.77,46.73,46.76,45360.0,40.7117,40.7291,40.6943,40.7204,45360.0
2016-11-23 12:10:00,46.77,46.79,46.75,46.76,19958.0,40.7291,40.7465,40.7117,40.7204,19958.0
2016-11-23 12:15:00,46.76,46.82,46.76,46.78,29668.0,40.7204,40.7727,40.7204,40.7378,29668.0
2016-11-23 12:20:00,46.78,46.82,46.78,46.81,20700.0,40.7378,40.7727,40.7378,40.7639,20700.0
2016-11-23 12:25:00,46.8,46.85,46.8,46.84,99880.0,40.7552,40.7988,40.7552,40.7901,99880.0
2016-11-23 12:30:00,46.84,46.85,46.79,46.8,40032.0,40.7901,40.7988,40.7465,40.7552,40032.0
2016-11-23 12:35:00,46.8,46.84,46.79,46.83,20691.0,40.7552,40.7901,40.7465,40.7814,20691.0
2016-11-23 12:40:00,46.83,46.87,46.83,46.85,16353.0,40.7814,40.8162,40.7814,40.7988,16353.0
2016-11-23 12:45:00,46.85,46.87,46.83,46.84,19928.0,40.7988,40.8162,40.7814,40.7901,19928.0
2016-11-23 12:50:00,46.84,46.88,46.82,46.83,15445.0,40.7901,40.8249,40.7727,40.7814,15445.0
2016-11-23 12:55:00,46.82,46.84,46.82,46.83,16419.0,40.7727,40.7901,40.7727,40.7814,16419.0
2016-11-23 13:00:00,46.83,46.85,46.81,46.81,26559.0,40.7814,40.7988,40.7639,40.7639,26559.0
2016-11-23 13:05:00,46.81,46.82,46.79,46.79,22208.0,40.7639,40.7727,40.7465,40.7465,22208.0
2016-11-23 13:10:00,46.79,46.82,46.79,46.8,21333.0,40.7465,40.7727,40.7465,40.7552,21333.0
2016-11-23 13:15:00,46.8,46.8,46.78,46.8,23536.0,40.7552,40.7552,40.7378,40.7552,23536.0
2016-11-23 13:20:00,46.8,46.8,46.77,46.78,22600.0,40.7552,40.7552,40.7291,40.7378,22600.0
2016-11-23 13:25:00,46.77,46.8,46.77,46.79,20637.0,40.7291,40.7552,40.7291,40.7465,20637.0
2016-11-23 13:30:00,46.79,46.81,46.78,46.78,16115.0,40.7465,40.7639,40.7378,40.7378,16115.0
2016-11-23 13:35:00,46.78,46.79,46.77,46.78,14203.0,40.7378,40.7465,40.7291,40.7378,14203.0
2016-11-23 13:40:00,46.78,46.82,46.78,46.8,13303.0,40.7378,40.7727,40.7378,40.7552,13303.0
2016-11-23 13:45:00,46.79,46.81,46.76,46.8,24615.0,40.7465,40.7639,40.7204,40.7552,24615.0
2016-11-23 13:50:00,46.8,46.8,46.77,46.78,22699.0,40.7552,40.7552,40.7291,40.7378,22699.0
2016-11-23 13:55:00,46.78,46.81,46.77,46.78,18335.0,40.7378,40.7639,40.7291,40.7378,18335.0
2016-11-23 14:00:00,46.78,46.82,46.78,46.81,11693.0,40.7378,40.7727,40.7378,40.7639,11693.0
2016-11-23 14:05:00,46.8,46.82,46.78,46.78,9327.0,40.7552,40.7727,40.7378,40.7378,9327.0
2016-11-23 14:10:00,46.79,46.8,46.77,46.78,4134.0,40.7465,40.7552,40.7291,40.7378,4134.0
2016-11-23 14:15:00,46.78,46.81,46.77,46.77,5808.0,40.7378,40.7639,40.7291,40.7291,5808.0
2016-11-23 14:20:00,46.77,46.78,46.75,46.76,7435.0,40.7291,40.7378,40.7117,40.7204,7435.0
2016-11-23 14:25:00,46.76,46.77,46.73,46.73,5407.0,40.7204,40.7291,40.6943,40.6943,5407.0
2016-11-23 14:30:00,46.74,46.79,46.74,46.76,47212.0,40.703,40.7465,40.703,40.7204,47212.0
2016-11-23 14:35:00,46.76,46.76,46.71,46.72,29588.0,40.7204,40.7204,40.6769,40.6856,29588.0
2016-11-23 14:40:00,46.71,46.73,46.7,46.7,8435.0,40.6769,40.6943,40.6682,40.6682,8435.0
2016-11-23 14:45:00,46.7,46.72,46.7,46.71,5094.0,40.6682,40.6856,40.6682,40.6769,5094.0
2016-11-23 14:50:00,46.7,46.72,46.69,46.71,20680.0,40.6682,40.6856,40.6594,40.6769,20680.0
2016-11-23 14:55:00,46.71,46.73,46.7,46.71,137413.0,40.6769,40.6943,40.6682,40.6769,137413.0
2016-11-23 15:00:00,46.71,46.72,46.68,46.69,22654.0,40.6769,40.6856,40.6507,40.6594,22654.0
2016-11-23 15:05:00,46.7,46.71,46.67,46.71,37926.0,40.6682,40.6769,40.642,40.6769,37926.0
2016-11-23 15:10:00,46.7,46.71,46.68,46.7,15932.0,40.6682,40.6769,40.6507,40.6682,15932.0
2016-11-23 15:15:00,46.7,46.72,46.69,46.71,10776.0,40.6682,40.6856,40.6594,40.6769,10776.0
2016-11-23 15:20:00,46.7,46.72,46.7,46.71,12650.0,40.6682,40.6856,40.6682,40.6769,12650.0
2016-11-23 15:25:00,46.71,46.73,46.7,46.72,20120.0,40.6769,40.6943,40.6682,40.6856,20120.0
2016-11-23 15:30:00,46.72,46.78,46.72,46.77,62977.0,40.6856,40.7378,40.6856,40.7291,62977.0
2016-11-23 15:35:00,46.77,46.78,46.75,46.76,75601.0,40.7291,40.7378,40.7117,40.7204,75601.0
2016-11-23 15:40:00,46.76,46.77,46.76,46.77,26587.0,40.7204,40.7291,40.7204,40.7291,26587.0
2016-11-23 15:45:00,46.77,46.81,46.76,46.79,35059.0,40.7291,40.7639,40.7204,40.7465,35059.0
2016-11-23 15:50:00,46.8,46.81,46.79,46.8,26630.0,40.7552,40.7639,40.7465,40.7552,26630.0
2016-11-23 15:55:00,46.8,46.84,46.79,46.83,58469.0,40.7552,40.7901,40.7465,40.7814,58469.0
2016-11-25 09:30:00,47.02,47.14,46.88,46.91,36497.0,40.9468,41.0513,40.8249,40.851,36497.0
2016-11-25 09:35:00,46.88,46.9,46.8,46.87,17498.0,40.8249,40.8423,40.7552,40.8162,17498.0
2016-11-25 09:40:00,46.9,46.99,46.88,46.94,29897.0,40.8423,40.9207,40.8249,40.8772,29897.0
2016-11-25 09:45:00,46.93,46.93,46.84,46.84,58140.0,40.8684,40.8684,40.7901,40.7901,58140.0
2016-11-25 09:50:00,46.83,46.86,46.8,46.85,35164.0,40.7814,40.8075,40.7552,40.7988,35164.0
2016-11-25 09:55:00,46.85,46.87,46.83,46.83,30799.0,40.7988,40.8162,40.7814,40.7814,30799.0
2016-11-25 10:00:00,46.83,46.83,46.78,46.78,51601.0,40.7814,40.7814,40.7378,40.7378,51601.0
2016-11-25 10:05:00,46.77,46.82,46.76,46.81,12871.0,40.7291,40.7727,40.7204,40.7639,12871.0
2016-11-25 10:10:00,46.81,46.81,46.79,46.8,17307.0,40.7639,40.7639,40.7465,40.7552,17307.0
2016-11-25 10:15:00,46.81,46.84,46.8,46.81,13207.0,40.7639,40.7901,40.7552,40.7639,13207.0
2016-11-25 10:20:00,46.82,46.87,46.82,46.87,49317.0,40.7727,40.8162,40.7727,40.8162,49317.0
2016-11-25 10:25:00,46.87,46.92,46.85,46.91,15327.0,40.8162,40.8597,40.7988,40.851,15327.0
2016-11-25 10:30:00,46.91,46.92,46.87,46.9,15651.0,40.851,40.8597,40.8162,40.8423,15651.0
2016-11-25 10:35:00,46.9,46.94,46.89,46.9,14323.0,40.8423,40.8772,40.8336,40.8423,14323.0
2016-11-25 10:40:00,46.91,46.91,46.87,46.9,14357.0,40.851,40.851,40.8162,40.8423,14357.0
2016-11-25 10:45:00,46.9,46.9,46.87,46.87,4889.0,40.8423,40.8423,40.8162,40.8162,4889.0
2016-11-25 10:50:00,46.87,46.89,46.85,46.86,14005.0,40.8162,40.8336,40.7988,40.8075,14005.0
2016-11-25 10:55:00,46.87,46.9,46.84,46.84,18401.0,40.8162,40.8423,40.7901,40.7901,18401.0
2016-11-25 11:00:00,46.84,46.91,46.82,46.9,94619.0,40.7901,40.851,40.7727,40.8423,94619.0
2016-11-25 11:05:00,46.9,46.9,46.85,46.85,48215.0,40.8423,40.8423,40.7988,40.7988,48215.0
2016-11-25 11:10:00,46.85,46.85,46.79,46.8,29434.0,40.7988,40.7988,40.7465,40.7552,29434.0
2016-11-25 11:15:00,46.79,46.83,46.78,46.82,18456.0,40.7465,40.7814,40.7378,40.7727,18456.0
2016-11-25 11:20:00,46.82,46.84,46.81,46.82,5794.0,40.7727,40.7901,40.7639,40.7727,5794.0
2016-11-25 11:25:00,46.84,46.84,46.8,46.82,156496.0,40.7901,40.7901,40.7552,40.7727,156496.0
2016-11-25 11:30:00,46.82,46.83,46.81,46.82,18498.0,40.7727,40.7814,40.7639,40.7727,18498.0
2016-11-25 11:35:00,46.8,46.83,46.8,46.82,38840.0,40.7552,40.7814,40.7552,40.7727,38840.0
2016-11-25 11:40:00,46.82,46.82,46.81,46.81,16200.0,40.7727,40.7727,40.7639,40.7639,16200.0
2016-11-25 11:45:00,46.82,46.82,46.79,46.8,7372.0,40.7727,40.7727,40.7465,40.7552,7372.0
2016-11-25 11:50:00,46.8,46.86,46.8,46.84,10586.0,40.7552,40.8075,40.7552,40.7901,10586.0
2016-11-25 11:55:00,46.85,46.88,46.85,46.88,9459.0,40.7988,40.8249,40.7988,40.8249,9459.0
2016-11-25 12:00:00,46.88,46.89,46.86,46.86,7048.0,40.8249,40.8336,40.8075,40.8075,7048.0
2016-11-25 12:05:00,46.86,46.89,46.86,46.86,4888.0,40.8075,40.8336,40.8075,40.8075,4888.0
2016-11-25 12:10:00,46.86,46.87,46.82,46.83,5425.0,40.8075,40.8162,40.7727,40.7814,5425.0
2016-11-25 12:15:00,46.84,46.85,46.82,46.82,8122.0,40.7901,40.7988,40.7727,40.7727,8122.0
2016-11-25 12:20:00,46.82,46.83,46.8,46.81,8092.0,40.7727,40.7814,40.7552,40.7639,8092.0
2016-11-25 12:25:00,46.81,46.82,46.76,46.77,12389.0,40.7639,40.7727,40.7204,40.7291,12389.0
2016-11-25 12:30:00,46.77,46.78,46.73,46.74,73673.0,40.7291,40.7378,40.6943,40.703,73673.0
2016-11-25 12:35:00,46.74,46.75,46.72,46.73,9376.0,40.703,40.7117,40.6856,40.6943,9376.0
2016-11-25 12:40:00,46.73,46.74,46.68,46.68,90465.0,40.6943,40.703,40.6507,40.6507,90465.0
2016-11-25 12:45:00,46.69,46.69,46.63,46.64,105232.0,40.6594,40.6594,40.6072,40.6159,105232.0
2016-11-25 12:50:00,46.64,46.67,46.64,46.66,47613.0,40.6159,40.642,40.6159,40.6333,47613.0
2016-11-25 12:55:00,46.67,46.69,46.65,46.68,63863.0,40.642,40.6594,40.6246,40.6507,63863.0
2016-11-28 09:30:00,46.67,46.67,46.5,46.56,294548.0,40.642,40.642,40.494,40.5462,294548.0
2016-11-28 09:35:00,46.56,46.59,46.39,46.42,202440.0,40.5462,40.5724,40.3982,40.4243,202440.0
2016-11-28 09:40:00,46.45,46.53,46.39,46.4,83724.0,40.4504,40.5201,40.3982,40.4069,83724.0
2016-11-28 09:45:00,46.41,46.5,46.39,46.48,48572.0,40.4156,40.494,40.3982,40.4766,48572.0
2016-11-28 09:50:00,46.48,46.54,46.44,46.47,49265.0,40.4766,40.5288,40.4417,40.4679,49265.0
2016-11-28 09:55:00,46.47,46.49,46.4,46.41,141136.0,40.4679,40.4853,40.4069,40.4156,141136.0
2016-11-28 10:00:00,46.41,46.41,46.29,46.36,162497.0,40.4156,40.4156,40.3111,40.3721,162497.0
2016-11-28 10:05:00,46.36,46.47,46.35,46.47,174703.0,40.3721,40.4679,40.3634,40.4679,174703.0
2016-11-28 10:10:00,46.46,46.47,46.37,46.38,39472.0,40.4592,40.4679,40.3808,40.3895,39472.0
2016-11-28 10:15:00,46.38,46.38,46.33,46.34,24728.0,40.3895,40.3895,40.3459,40.3547,24728.0
2016-11-28 10:20:00,46.33,46.33,46.27,46.3,22814.0,40.3459,40.3459,40.2937,40.3198,22814.0
2016-11-28 10:25:00,46.3,46.33,46.24,46.25,146782.0,40.3198,40.3459,40.2676,40.2763,146782.0
2016-11-28 10:30:00,46.24,46.34,46.23,46.3,116934.0,40.2676,40.3547,40.2589,40.3198,116934.0
2016-11-28 10:35:00,46.3,46.3,46.22,46.24,103475.0,40.3198,40.3198,40.2502,40.2676,103475.0
2016-11-28 10:40:00,46.24,46.25,46.16,46.16,78437.0,40.2676,40.2763,40.1979,40.1979,78437.0
2016-11-28 10:45:00,46.16,46.18,46.15,46.15,51104.0,40.1979,40.2153,40.1892,40.1892,51104.0
2016-11-28 10:50:00,46.15,46.16,46.08,46.1,47691.0,40.1892,40.1979,40.1282,40.1457,47691.0
2016-11-28 10:55:00,46.1,46.1,46.04,46.07,67795.0,40.1457,40.1457,40.0934,40.1195,67795.0
2016-11-28 11:00:00,46.07,46.08,46.04,46.04,78133.0,40.1195,40.1282,40.0934,40.0934,78133.0
2016-11-28 11:05:00,46.04,46.05,45.95,45.96,181040.0,40.0934,40.1021,40.015,40.0237,181040.0
2016-11-28 11:10:00,45.96,45.97,45.85,45.85,206362.0,40.0237,40.0324,39.9279,39.9279,206362.0
2016-11-28 11:15:00,45.85,45.99,45.84,45.98,89874.0,39.9279,40.0499,39.9192,40.0412,89874.0
2016-11-28 11:20:00,45.98,46.13,45.98,46.12,63922.0,40.0412,40.1718,40.0412,40.1631,63922.0
2016-11-28 11:25:00,46.13,46.15,46.08,46.1,49167.0,40.1718,40.1892,40.1282,40.1457,49167.0
2016-11-28 11:30:00,46.11,46.16,46.11,46.16,14600.0,40.1544,40.1979,40.1544,40.1979,14600.0
2016-11-28 11:35:00,46.16,46.26,46.16,46.21,83619.0,40.1979,40.285,40.1979,40.2414,83619.0
2016-11-28 11:40:00,46.21,46.26,46.21,46.26,41018.0,40.2414,40.285,40.2414,40.285,41018.0
2016-11-28 11:45:00,46.26,46.27,46.2,46.2,29969.0,40.285,40.2937,40.2327,40.2327,29969.0
2016-11-28 11:50:00,46.2,46.22,46.18,46.19,12069.0,40.2327,40.2502,40.2153,40.224,12069.0
2016-11-28 11:55:00,46.19,46.22,46.17,46.22,15134.0,40.224,40.2502,40.2066,40.2502,15134.0
2016-11-28 12:00:00,46.22,46.27,46.22,46.27,20900.0,40.2502,40.2937,40.2502,40.2937,20900.0
2016-11-28 12:05:00,46.28,46.3,46.26,46.26,13679.0,40.3024,40.3198,40.285,40.285,13679.0
2016-11-28 12:10:00,46.27,46.28,46.25,46.28,15994.0,40.2937,40.3024,40.2763,40.3024,15994.0
2016-11-28 12:15:00,46.28,46.28,46.25,46.26,18447.0,40.3024,40.3024,40.2763,40.285,18447.0
2016-11-28 12:20:00,46.26,46.29,46.24,46.24,18397.0,40.285,40.3111,40.2676,40.2676,18397.0
2016-11-28 12:25:00,46.25,46.27,46.24,46.25,8117.0,40.2763,40.2937,40.2676,40.2763,8117.0
2016-11-28 12:30:00,46.25,46.31,46.23,46.28,23060.0,40.2763,40.3285,40.2589,40.3024,23060.0
2016-11-28 12:35:00,46.28,46.29,46.25,46.25,17814.0,40.3024,40.3111,40.2763,40.2763,17814.0
2016-11-28 12:40:00,46.25,46.26,46.23,46.24,20143.0,40.2763,40.285,40.2589,40.2676,20143.0
2016-11-28 12:45:00,46.23,46.27,46.23,46.26,34682.0,40.2589,40.2937,40.2589,40.285,34682.0
2016-11-28 12:50:00,46.26,46.26,46.2,46.2,20707.0,40.285,40.285,40.2327,40.2327,20707.0
2016-11-28 12:55:00,46.2,46.21,46.18,46.18,23004.0,40.2327,40.2414,40.2153,40.2153,23004.0
2016-11-28 13:00:00,46.18,46.19,46.16,46.16,191003.0,40.2153,40.224,40.1979,40.1979,191003.0
2016-11-28 13:05:00,46.15,46.19,46.15,46.19,86681.0,40.1892,40.224,40.1892,40.224,86681.0
2016-11-28 13:10:00,46.19,46.2,46.17,46.17,16619.0,40.224,40.2327,40.2066,40.2066,16619.0
2016-11-28 13:15:00,46.17,46.21,46.17,46.21,13574.0,40.2066,40.2414,40.2066,40.2414,13574.0
2016-11-28 13:20:00,46.21,46.26,46.21,46.24,26831.0,40.2414,40.285,40.2414,40.2676,26831.0
2016-11-28 13:25:00,46.25,46.27,46.24,46.26,9712.0,40.2763,40.2937,40.2676,40.285,9712.0
2016-11-28 13:30:00,46.26,46.27,46.23,46.26,114603.0,40.285,40.2937,40.2589,40.285,114603.0
2016-11-28 13:35:00,46.27,46.29,46.26,46.28,85398.0,40.2937,40.3111,40.285,40.3024,85398.0
2016-11-28 13:40:00,46.28,46.32,46.26,46.31,617395.0,40.3024,40.3372,40.285,40.3285,617395.0
2016-11-28 13:45:00,46.31,46.31,46.29,46.29,7802.0,40.3285,40.3285,40.3111,40.3111,7802.0
2016-11-28 13:50:00,46.3,46.3,46.29,46.3,16473.0,40.3198,40.3198,40.3111,40.3198,16473.0
2016-11-28 13:55:00,46.31,46.34,46.31,46.32,44137.0,40.3285,40.3547,40.3285,40.3372,44137.0
2016-11-28 14:00:00,46.32,46.32,46.3,46.31,11225.0,40.3372,40.3372,40.3198,40.3285,11225.0
2016-11-28 14:05:00,46.31,46.33,46.31,46.33,10559.0,40.3285,40.3459,40.3285,40.3459,10559.0
2016-11-28 14:10:00,46.32,46.33,46.31,46.32,9285.0,40.3372,40.3459,40.3285,40.3372,9285.0
2016-11-28 14:15:00,46.32,46.32,46.3,46.31,11443.0,40.3372,40.3372,40.3198,40.3285,11443.0
2016-11-28 14:20:00,46.31,46.31,46.28,46.29,5400.0,40.3285,40.3285,40.3024,40.3111,5400.0
2016-11-28 14:25:00,46.28,46.3,46.27,46.27,9000.0,40.3024,40.3198,40.2937,40.2937,9000.0
2016-11-28 14:30:00,46.27,46.27,46.25,46.27,11262.0,40.2937,40.2937,40.2763,40.2937,11262.0
2016-11-28 14:35:00,46.27,46.3,46.26,46.29,38933.0,40.2937,40.3198,40.285,40.3111,38933.0
2016-11-28 14:40:00,46.29,46.32,46.28,46.29,16933.0,40.3111,40.3372,40.3024,40.3111,16933.0
2016-11-28 14:45:00,46.29,46.31,46.28,46.3,11318.0,40.3111,40.3285,40.3024,40.3198,11318.0
2016-11-28 14:50:00,46.29,46.29,46.27,46.28,27152.0,40.3111,40.3111,40.2937,40.3024,27152.0
2016-11-28 14:55:00,46.28,46.28,46.25,46.26,15700.0,40.3024,40.3024,40.2763,40.285,15700.0
2016-11-28 15:00:00,46.26,46.27,46.24,46.25,19881.0,40.285,40.2937,40.2676,40.2763,19881.0
2016-11-28 15:05:00,46.25,46.28,46.25,46.28,22178.0,40.2763,40.3024,40.2763,40.3024,22178.0
2016-11-28 15:10:00,46.29,46.3,46.29,46.3,6800.0,40.3111,40.3198,40.3111,40.3198,6800.0
2016-11-28 15:15:00,46.29,46.3,46.27,46.29,12275.0,40.3111,40.3198,40.2937,40.3111,12275.0
2016-11-28 15:20:00,46.29,46.29,46.24,46.24,9972.0,40.3111,40.3111,40.2676,40.2676,9972.0
2016-11-28 15:25:00,46.25,46.25,46.18,46.19,40009.0,40.2763,40.2763,40.2153,40.224,40009.0
2016-11-28 15:30:00,46.19,46.2,46.17,46.18,32728.0,40.224,40.2327,40.2066,40.2153,32728.0
2016-11-28 15:35:00,46.17,46.17,46.12,46.12,101784.0,40.2066,40.2066,40.1631,40.1631,101784.0
2016-11-28 15:40:00,46.12,46.13,46.07,46.07,70198.0,40.1631,40.1718,40.1195,40.1195,70198.0
2016-11-28 15:45:00,46.07,46.09,46.05,46.05,63975.0,40.1195,40.1369,40.1021,40.1021,63975.0
2016-11-28 15:50:00,46.05,46.07,46.02,46.06,87040.0,40.1021,40.1195,40.076,40.1108,87040.0
2016-11-28 15:55:00,46.07,46.11,46.06,46.08,186797.0,40.1195,40.1544,40.1108,40.1282,186797.0
2016-11-29 09:30:00,46.43,46.43,46.13,46.33,120999.0,40.433,40.433,40.1718,40.3459,120999.0
2016-11-29 09:35:00,46.35,46.45,46.3,46.4,60559.0,40.3634,40.4504,40.3198,40.4069,60559.0
2016-11-29 09:40:00,46.4,46.4,46.25,46.26,33164.0,40.4069,40.4069,40.2763,40.285,33164.0
2016-11-29 09:45:00,46.26,46.27,46.16,46.17,74806.0,40.285,40.2937,40.1979,40.2066,74806.0
2016-11-29 09:50:00,46.17,46.17,46.07,46.11,38487.0,40.2066,40.2066,40.1195,40.1544,38487.0
2016-11-29 09:55:00,46.1,46.15,46.06,46.15,54411.0,40.1457,40.1892,40.1108,40.1892,54411.0
2016-11-29 10:00:00,46.15,46.23,46.14,46.2,81695.0,40.1892,40.2589,40.1805,40.2327,81695.0
2016-11-29 10:05:00,46.21,46.33,46.2,46.31,117375.0,40.2414,40.3459,40.2327,40.3285,117375.0
2016-11-29 10:10:00,46.31,46.38,46.29,46.37,109043.0,40.3285,40.3895,40.3111,40.3808,109043.0
2016-11-29 10:15:00,46.37,46.4,46.33,46.39,106275.0,40.3808,40.4069,40.3459,40.3982,106275.0
2016-11-29 10:20:00,46.38,46.39,46.3,46.32,33905.0,40.3895,40.3982,40.3198,40.3372,33905.0
2016-11-29 10:25:00,46.32,46.32,46.24,46.24,18434.0,40.3372,40.3372,40.2676,40.2676,18434.0
2016-11-29 10:30:00,46.25,46.33,46.24,46.25,265514.0,40.2763,40.3459,40.2676,40.2763,265514.0
2016-11-29 10:35:00,46.25,46.25,46.18,46.18,39244.0,40.2763,40.2763,40.2153,40.2153,39244.0
2016-11-29 10:40:00,46.18,46.23,46.18,46.22,12500.0,40.2153,40.2589,40.2153,40.2502,12500.0
2016-11-29 10:45:00,46.23,46.29,46.21,46.27,69004.0,40.2589,40.3111,40.2414,40.2937,69004.0
2016-11-29 10:50:00,46.27,46.29,46.25,46.27,37208.0,40.2937,40.3111,40.2763,40.2937,37208.0
2016-11-29 10:55:00,46.27,46.29,46.25,46.28,67233.0,40.2937,40.3111,40.2763,40.3024,67233.0
2016-11-29 11:00:00,46.28,46.28,46.23,46.23,82938.0,40.3024,40.3024,40.2589,40.2589,82938.0
2016-11-29 11:05:00,46.22,46.24,46.21,46.23,20692.0,40.2502,40.2676,40.2414,40.2589,20692.0
2016-11-29 11:10:00,46.22,46.22,46.1,46.1,224999.0,40.2502,40.2502,40.1457,40.1457,224999.0
2016-11-29 11:15:00,46.1,46.11,46.04,46.06,22528.0,40.1457,40.1544,40.0934,40.1108,22528.0
2016-11-29 11:20:00,46.06,46.06,46.03,46.04,17694.0,40.1108,40.1108,40.0847,40.0934,17694.0
2016-11-29 11:25:00,46.04,46.09,46.04,46.08,15421.0,40.0934,40.1369,40.0934,40.1282,15421.0
2016-11-29 11:30:00,46.08,46.12,46.06,46.11,30374.0,40.1282,40.1631,40.1108,40.1544,30374.0
2016-11-29 11:35:00,46.11,46.15,46.09,46.09,32702.0,40.1544,40.1892,40.1369,40.1369,32702.0
2016-11-29 11:40:00,46.1,46.14,46.08,46.09,123289.0,40.1457,40.1805,40.1282,40.1369,123289.0
2016-11-29 11:45:00,46.09,46.1,46.07,46.09,109090.0,40.1369,40.1457,40.1195,40.1369,109090.0
2016-11-29 11:50:00,46.09,46.09,46.05,46.06,15900.0,40.1369,40.1369,40.1021,40.1108,15900.0
2016-11-29 11:55:00,46.05,46.1,46.04,46.09,24951.0,40.1021,40.1457,40.0934,40.1369,24951.0
2016-11-29 12:00:00,46.08,46.08,46.04,46.05,4795.0,40.1282,40.1282,40.0934,40.1021,4795.0
2016-11-29 12:05:00,46.06,46.06,46.03,46.03,6496.0,40.1108,40.1108,40.0847,40.0847,6496.0
2016-11-29 12:10:00,46.03,46.04,46.03,46.03,7415.0,40.0847,40.0934,40.0847,40.0847,7415.0
2016-11-29 12:15:00,46.03,46.04,46.01,46.04,34494.0,40.0847,40.0934,40.0673,40.0934,34494.0
2016-11-29 12:20:00,46.05,46.06,46.01,46.01,14808.0,40.1021,40.1108,40.0673,40.0673,14808.0
2016-11-29 12:25:00,46.01,46.03,45.98,46.01,171454.0,40.0673,40.0847,40.0412,40.0673,171454.0
2016-11-29 12:30:00,46.0,46.06,45.99,46.06,22399.0,40.0586,40.1108,40.0499,40.1108,22399.0
2016-11-29 12:35:00,46.06,46.07,46.02,46.02,7814.0,40.1108,40.1195,40.076,40.076,7814.0
2016-11-29 12:40:00,46.02,46.06,46.02,46.05,34547.0,40.076,40.1108,40.076,40.1021,34547.0
2016-11-29 12:45:00,46.06,46.07,45.98,45.98,24905.0,40.1108,40.1195,40.0412,40.0412,24905.0
2016-11-29 12:50:00,45.98,45.99,45.96,45.96,12423.0,40.0412,40.0499,40.0237,40.0237,12423.0
2016-11-29 12:55:00,45.96,46.01,45.96,46.01,13000.0,40.0237,40.0673,40.0237,40.0673,13000.0
2016-11-29 13:00:00,46.0,46.01,45.98,45.98,12456.0,40.0586,40.0673,40.0412,40.0412,12456.0
2016-11-29 13:05:00,45.99,45.99,45.97,45.99,8585.0,40.0499,40.0499,40.0324,40.0499,8585.0
2016-11-29 13:10:00,45.98,46.01,45.98,45.99,8700.0,40.0412,40.0673,40.0412,40.0499,8700.0
2016-11-29 13:15:00,46.0,46.0,45.98,45.98,4626.0,40.0586,40.0586,40.0412,40.0412,4626.0
2016-11-29 13:20:00,45.99,46.04,45.99,46.03,21534.0,40.0499,40.0934,40.0499,40.0847,21534.0
2016-11-29 13:25:00,46.04,46.04,46.01,46.02,6033.0,40.0934,40.0934,40.0673,40.076,6033.0
2016-11-29 13:30:00,46.03,46.03,45.99,46.0,51627.0,40.0847,40.0847,40.0499,40.0586,51627.0
2016-11-29 13:35:00,46.0,46.02,45.99,45.99,31207.0,40.0586,40.076,40.0499,40.0499,31207.0
2016-11-29 13:40:00,45.99,46.0,45.98,46.0,12400.0,40.0499,40.0586,40.0412,40.0586,12400.0
2016-11-29 13:45:00,46.0,46.04,46.0,46.04,26400.0,40.0586,40.0934,40.0586,40.0934,26400.0
2016-11-29 13:50:00,46.04,46.07,46.03,46.07,43507.0,40.0934,40.1195,40.0847,40.1195,43507.0
2016-11-29 13:55:00,46.07,46.08,46.05,46.05,32319.0,40.1195,40.1282,40.1021,40.1021,32319.0
2016-11-29 14:00:00,46.06,46.08,46.06,46.08,12098.0,40.1108,40.1282,40.1108,40.1282,12098.0
2016-11-29 14:05:00,46.08,46.09,46.06,46.07,127004.0,40.1282,40.1369,40.1108,40.1195,127004.0
2016-11-29 14:10:00,46.08,46.09,46.06,46.09,13694.0,40.1282,40.1369,40.1108,40.1369,13694.0
2016-11-29 14:15:00,46.08,46.1,46.07,46.08,22278.0,40.1282,40.1457,40.1195,40.1282,22278.0
2016-11-29 14:20:00,46.08,46.1,46.07,46.09,14050.0,40.1282,40.1457,40.1195,40.1369,14050.0
2016-11-29 14:25:00,46.1,46.1,46.07,46.07,13747.0,40.1457,40.1457,40.1195,40.1195,13747.0
2016-11-29 14:30:00,46.08,46.1,46.07,46.08,14715.0,40.1282,40.1457,40.1195,40.1282,14715.0
2016-11-29 14:35:00,46.08,46.1,46.07,46.09,14019.0,40.1282,40.1457,40.1195,40.1369,14019.0
2016-11-29 14:40:00,46.09,46.13,46.09,46.13,11071.0,40.1369,40.1718,40.1369,40.1718,11071.0
2016-11-29 14:45:00,46.13,46.13,46.09,46.09,19398.0,40.1718,40.1718,40.1369,40.1369,19398.0
2016-11-29 14:50:00,46.09,46.1,46.06,46.06,30463.0,40.1369,40.1457,40.1108,40.1108,30463.0
2016-11-29 14:55:00,46.06,46.07,46.02,46.03,8935.0,40.1108,40.1195,40.076,40.0847,8935.0
2016-11-29 15:00:00,46.03,46.04,46.0,46.02,12793.0,40.0847,40.0934,40.0586,40.076,12793.0
2016-11-29 15:05:00,46.02,46.03,45.99,46.0,19014.0,40.076,40.0847,40.0499,40.0586,19014.0
2016-11-29 15:10:00,46.0,46.03,46.0,46.02,21774.0,40.0586,40.0847,40.0586,40.076,21774.0
2016-11-29 15:15:00,46.02,46.06,46.01,46.03,28009.0,40.076,40.1108,40.0673,40.0847,28009.0
2016-11-29 15:20:00,46.03,46.05,46.01,46.04,27793.0,40.0847,40.1021,40.0673,40.0934,27793.0
2016-11-29 15:25:00,46.04,46.05,46.02,46.03,33250.0,40.0934,40.1021,40.076,40.0847,33250.0
2016-11-29 15:30:00,46.03,46.04,45.99,46.0,57483.0,40.0847,40.0934,40.0499,40.0586,57483.0
2016-11-29 15:35:00,46.0,46.01,45.96,45.97,31198.0,40.0586,40.0673,40.0237,40.0324,31198.0
2016-11-29 15:40:00,45.97,45.99,45.95,45.97,37321.0,40.0324,40.0499,40.015,40.0324,37321.0
2016-11-29 15:45:00,45.96,45.97,45.94,45.97,46841.0,40.0237,40.0324,40.0063,40.0324,46841.0
2016-11-29 15:50:00,45.97,46.02,45.96,46.02,58168.0,40.0324,40.076,40.0237,40.076,58168.0
2016-11-29 15:55:00,46.02,46.03,45.99,46.02,204369.0,40.076,40.0847,40.0499,40.076,204369.0
2016-11-30 09:30:00,45.84,46.05,45.66,45.7,30172.0,39.9192,40.1021,39.7625,39.7973,30172.0
2016-11-30 09:35:00,45.69,45.77,45.55,45.77,225089.0,39.7886,39.8583,39.6667,39.8583,225089.0
2016-11-30 09:40:00,45.79,45.84,45.74,45.76,36744.0,39.8757,39.9192,39.8322,39.8496,36744.0
2016-11-30 09:45:00,45.76,46.08,45.73,46.07,197131.0,39.8496,40.1282,39.8234,40.1195,197131.0
2016-11-30 09:50:00,46.09,46.09,45.84,45.88,250325.0,40.1369,40.1369,39.9192,39.9541,250325.0
2016-11-30 09:55:00,45.88,45.88,45.81,45.87,63274.0,39.9541,39.9541,39.8931,39.9454,63274.0
2016-11-30 10:00:00,45.87,45.92,45.86,45.91,299727.0,39.9454,39.9889,39.9367,39.9802,299727.0
2016-11-30 10:05:00,45.92,46.09,45.92,46.09,125674.0,39.9889,40.1369,39.9889,40.1369,125674.0
2016-11-30 10:10:00,46.09,46.11,46.04,46.09,58917.0,40.1369,40.1544,40.0934,40.1369,58917.0
2016-11-30 10:15:00,46.09,46.12,45.99,46.03,167650.0,40.1369,40.1631,40.0499,40.0847,167650.0
2016-11-30 10:20:00,46.03,46.03,45.9,45.91,105447.0,40.0847,40.0847,39.9715,39.9802,105447.0
2016-11-30 10:25:00,45.91,45.97,45.9,45.97,44261.0,39.9802,40.0324,39.9715,40.0324,44261.0
2016-11-30 10:30:00,45.98,46.01,45.95,46.0,34244.0,40.0412,40.0673,40.015,40.0586,34244.0
2016-11-30 10:35:00,46.0,46.0,45.94,45.95,176708.0,40.0586,40.0586,40.0063,40.015,176708.0
2016-11-30 10:40:00,45.95,45.95,45.9,45.9,56887.0,40.015,40.015,39.9715,39.9715,56887.0
2016-11-30 10:45:00,45.91,45.92,45.88,45.91,21843.0,39.9802,39.9889,39.9541,39.9802,21843.0
2016-11-30 10:50:00,45.91,45.92,45.86,45.89,28772.0,39.9802,39.9889,39.9367,39.9628,28772.0
2016-11-30 10:55:00,45.89,45.94,45.88,45.9,36921.0,39.9628,40.0063,39.9541,39.9715,36921.0
2016-11-30 11:00:00,45.9,45.92,45.86,45.92,26987.0,39.9715,39.9889,39.9367,39.9889,26987.0
2016-11-30 11:05:00,45.91,45.98,45.89,45.97,24395.0,39.9802,40.0412,39.9628,40.0324,24395.0
2016-11-30 11:10:00,45.97,46.02,45.97,46.02,35476.0,40.0324,40.076,40.0324,40.076,35476.0
2016-11-30 11:15:00,46.02,46.02,45.98,45.99,24382.0,40.076,40.076,40.0412,40.0499,24382.0
2016-11-30 11:20:00,45.98,46.03,45.98,45.98,19886.0,40.0412,40.0847,40.0412,40.0412,19886.0
2016-11-30 11:25:00,45.97,45.97,45.9,45.9,23877.0,40.0324,40.0324,39.9715,39.9715,23877.0
2016-11-30 11:30:00,45.89,45.9,45.85,45.89,24570.0,39.9628,39.9715,39.9279,39.9628,24570.0
2016-11-30 11:35:00,45.89,45.93,45.89,45.92,30704.0,39.9628,39.9976,39.9628,39.9889,30704.0
2016-11-30 11:40:00,45.92,45.94,45.87,45.87,29802.0,39.9889,40.0063,39.9454,39.9454,29802.0
2016-11-30 11:45:00,45.88,45.89,45.84,45.86,20182.0,39.9541,39.9628,39.9192,39.9367,20182.0
2016-11-30 11:50:00,45.86,45.87,45.84,45.85,13993.0,39.9367,39.9454,39.9192,39.9279,13993.0
2016-11-30 11:55:00,45.85,45.85,45.81,45.83,28859.0,39.9279,39.9279,39.8931,39.9105,28859.0
2016-11-30 12:00:00,45.84,45.85,45.78,45.81,14625.0,39.9192,39.9279,39.867,39.8931,14625.0
2016-11-30 12:05:00,45.8,45.8,45.77,45.79,17022.0,39.8844,39.8844,39.8583,39.8757,17022.0
2016-11-30 12:10:00,45.8,45.82,45.76,45.76,15521.0,39.8844,39.9018,39.8496,39.8496,15521.0
2016-11-30 12:15:00,45.77,45.78,45.73,45.74,424500.0,39.8583,39.867,39.8234,39.8322,424500.0
2016-11-30 12:20:00,45.74,45.77,45.72,45.75,307256.0,39.8322,39.8583,39.8147,39.8409,307256.0
2016-11-30 12:25:00,45.74,45.75,45.71,45.75,94992.0,39.8322,39.8409,39.806,39.8409,94992.0
2016-11-30 12:30:00,45.75,45.77,45.72,45.75,157532.0,39.8409,39.8583,39.8147,39.8409,157532.0
2016-11-30 12:35:00,45.76,45.77,45.72,45.75,25984.0,39.8496,39.8583,39.8147,39.8409,25984.0
2016-11-30 12:40:00,45.74,45.78,45.74,45.76,23500.0,39.8322,39.867,39.8322,39.8496,23500.0
2016-11-30 12:45:00,45.77,45.78,45.75,45.76,16210.0,39.8583,39.867,39.8409,39.8496,16210.0
2016-11-30 12:50:00,45.76,45.76,45.72,45.75,33483.0,39.8496,39.8496,39.8147,39.8409,33483.0
2016-11-30 12:55:00,45.74,45.76,45.72,45.76,20302.0,39.8322,39.8496,39.8147,39.8496,20302.0
2016-11-30 13:00:00,45.75,45.77,45.74,45.77,36561.0,39.8409,39.8583,39.8322,39.8583,36561.0
2016-11-30 13:05:00,45.76,45.77,45.73,45.73,20349.0,39.8496,39.8583,39.8234,39.8234,20349.0
2016-11-30 13:10:00,45.74,45.74,45.72,45.73,28306.0,39.8322,39.8322,39.8147,39.8234,28306.0
2016-11-30 13:15:00,45.75,45.76,45.73,45.74,21708.0,39.8409,39.8496,39.8234,39.8322,21708.0
2016-11-30 13:20:00,45.74,45.74,45.71,45.73,29027.0,39.8322,39.8322,39.806,39.8234,29027.0
2016-11-30 13:25:00,45.72,45.78,45.72,45.76,64945.0,39.8147,39.867,39.8147,39.8496,64945.0
2016-11-30 13:30:00,45.77,45.78,45.74,45.75,31327.0,39.8583,39.867,39.8322,39.8409,31327.0
2016-11-30 13:35:00,45.75,45.77,45.74,45.75,19487.0,39.8409,39.8583,39.8322,39.8409,19487.0
2016-11-30 13:40:00,45.75,45.75,45.71,45.73,15790.0,39.8409,39.8409,39.806,39.8234,15790.0
2016-11-30 13:45:00,45.72,45.73,45.7,45.72,22282.0,39.8147,39.8234,39.7973,39.8147,22282.0
2016-11-30 13:50:00,45.73,45.73,45.69,45.71,23515.0,39.8234,39.8234,39.7886,39.806,23515.0
2016-11-30 13:55:00,45.71,45.73,45.69,45.72,23109.0,39.806,39.8234,39.7886,39.8147,23109.0
2016-11-30 14:00:00,45.73,45.73,45.68,45.68,12774.0,39.8234,39.8234,39.7799,39.7799,12774.0
2016-11-30 14:05:00,45.69,45.7,45.64,45.66,32964.0,39.7886,39.7973,39.7451,39.7625,32964.0
2016-11-30 14:10:00,45.66,45.67,45.64,45.64,19229.0,39.7625,39.7712,39.7451,39.7451,19229.0
2016-11-30 14:15:00,45.64,45.67,45.62,45.66,51675.0,39.7451,39.7712,39.7277,39.7625,51675.0
2016-11-30 14:20:00,45.66,45.69,45.65,45.69,15864.0,39.7625,39.7886,39.7538,39.7886,15864.0
2016-11-30 14:25:00,45.69,45.69,45.65,45.66,27020.0,39.7886,39.7886,39.7538,39.7625,27020.0
2016-11-30 14:30:00,45.66,45.66,45.63,45.63,14490.0,39.7625,39.7625,39.7364,39.7364,14490.0
2016-11-30 14:35:00,45.63,45.65,45.61,45.62,17563.0,39.7364,39.7538,39.7189,39.7277,17563.0
2016-11-30 14:40:00,45.61,45.62,45.55,45.57,288029.0,39.7189,39.7277,39.6667,39.6841,288029.0
2016-11-30 14:45:00,45.57,45.59,45.55,45.58,27277.0,39.6841,39.7015,39.6667,39.6928,27277.0
2016-11-30 14:50:00,45.59,45.63,45.58,45.62,26758.0,39.7015,39.7364,39.6928,39.7277,26758.0
2016-11-30 14:55:00,45.62,45.64,45.61,45.62,16543.0,39.7277,39.7451,39.7189,39.7277,16543.0
2016-11-30 15:00:00,45.62,45.63,45.61,45.62,16130.0,39.7277,39.7364,39.7189,39.7277,16130.0
2016-11-30 15:05:00,45.61,45.62,45.57,45.58,33277.0,39.7189,39.7277,39.6841,39.6928,33277.0
2016-11-30 15:10:00,45.58,45.63,45.56,45.63,26489.0,39.6928,39.7364,39.6754,39.7364,26489.0
2016-11-30 15:15:00,45.64,45.7,45.63,45.68,74590.0,39.7451,39.7973,39.7364,39.7799,74590.0
2016-11-30 15:20:00,45.67,45.72,45.67,45.7,39395.0,39.7712,39.8147,39.7712,39.7973,39395.0
2016-11-30 15:25:00,45.7,45.74,45.69,45.73,44772.0,39.7973,39.8322,39.7886,39.8234,44772.0
2016-11-30 15:30:00,45.73,45.75,45.72,45.74,41355.0,39.8234,39.8409,39.8147,39.8322,41355.0
2016-11-30 15:35:00,45.73,45.76,45.72,45.73,43264.0,39.8234,39.8496,39.8147,39.8234,43264.0
2016-11-30 15:40:00,45.73,45.74,45.69,45.7,44136.0,39.8234,39.8322,39.7886,39.7973,44136.0
2016-11-30 15:45:00,45.7,45.75,45.7,45.74,65536.0,39.7973,39.8409,39.7973,39.8322,65536.0
2016-11-30 15:50:00,45.74,45.75,45.69,45.72,112188.0,39.8322,39.8409,39.7886,39.8147,112188.0
2016-11-30 15:55:00,45.72,45.72,45.67,45.67,487371.0,39.8147,39.8147,39.7712,39.7712,487371.0
2016-12-01 09:30:00,45.36,45.46,45.26,45.34,102761.0,39.5012,39.5883,39.4141,39.4838,102761.0
2016-12-01 09:35:00,45.38,45.49,45.34,45.42,111335.0,39.5186,39.6144,39.4838,39.5535,111335.0
2016-12-01 09:40:00,45.42,45.66,45.42,45.66,90684.0,39.5535,39.7625,39.5535,39.7625,90684.0
2016-12-01 09:45:00,45.65,45.84,45.59,45.82,423147.0,39.7538,39.9192,39.7015,39.9018,423147.0
2016-12-01 09:50:00,45.83,45.95,45.78,45.79,227593.0,39.9105,40.015,39.867,39.8757,227593.0
2016-12-01 09:55:00,45.78,45.82,45.66,45.82,88804.0,39.867,39.9018,39.7625,39.9018,88804.0
2016-12-01 10:00:00,45.83,45.94,45.76,45.92,262294.0,39.9105,40.0063,39.8496,39.9889,262294.0
2016-12-01 10:05:00,45.93,46.02,45.89,45.97,305601.0,39.9976,40.076,39.9628,40.0324,305601.0
2016-12-01 10:10:00,45.96,46.0,45.92,45.94,251718.0,40.0237,40.0586,39.9889,40.0063,251718.0
2016-12-01 10:15:00,45.94,45.95,45.75,45.79,833162.0,40.0063,40.015,39.8409,39.8757,833162.0
2016-12-01 10:20:00,45.8,45.8,45.68,45.78,199101.0,39.8844,39.8844,39.7799,39.867,199101.0
2016-12-01 10:25:00,45.78,45.89,45.77,45.84,47404.0,39.867,39.9628,39.8583,39.9192,47404.0
2016-12-01 10:30:00,45.83,45.83,45.74,45.75,106421.0,39.9105,39.9105,39.8322,39.8409,106421.0
2016-12-01 10:35:00,45.75,45.89,45.75,45.8,293144.0,39.8409,39.9628,39.8409,39.8844,293144.0
2016-12-01 10:40:00,45.8,45.8,45.67,45.68,143539.0,39.8844,39.8844,39.7712,39.7799,143539.0
2016-12-01 10:45:00,45.7,45.73,45.66,45.71,61236.0,39.7973,39.8234,39.7625,39.806,61236.0
2016-12-01 10:50:00,45.71,45.73,45.67,45.72,37866.0,39.806,39.8234,39.7712,39.8147,37866.0
2016-12-01 10:55:00,45.71,45.75,45.66,45.75,34004.0,39.806,39.8409,39.7625,39.8409,34004.0
2016-12-01 11:00:00,45.74,45.77,45.7,45.73,76886.0,39.8322,39.8583,39.7973,39.8234,76886.0
2016-12-01 11:05:00,45.73,45.77,45.7,45.74,36900.0,39.8234,39.8583,39.7973,39.8322,36900.0
2016-12-01 11:10:00,45.75,45.79,45.68,45.76,32924.0,39.8409,39.8757,39.7799,39.8496,32924.0
2016-12-01 11:15:00,45.76,45.76,45.71,45.74,30800.0,39.8496,39.8496,39.806,39.8322,30800.0
2016-12-01 11:20:00,45.73,45.78,45.7,45.77,36134.0,39.8234,39.867,39.7973,39.8583,36134.0
2016-12-01 11:25:00,45.77,45.8,45.75,45.76,39264.0,39.8583,39.8844,39.8409,39.8496,39264.0
2016-12-01 11:30:00,45.75,45.77,45.7,45.73,96484.0,39.8409,39.8583,39.7973,39.8234,96484.0
2016-12-01 11:35:00,45.73,45.74,45.68,45.69,54038.0,39.8234,39.8322,39.7799,39.7886,54038.0
2016-12-01 11:40:00,45.7,45.71,45.67,45.67,18290.0,39.7973,39.806,39.7712,39.7712,18290.0
2016-12-01 11:45:00,45.68,45.74,45.68,45.71,20097.0,39.7799,39.8322,39.7799,39.806,20097.0
2016-12-01 11:50:00,45.7,45.75,45.7,45.73,25634.0,39.7973,39.8409,39.7973,39.8234,25634.0
2016-12-01 11:55:00,45.72,45.79,45.71,45.78,40166.0,39.8147,39.8757,39.806,39.867,40166.0
2016-12-01 12:00:00,45.78,45.78,45.72,45.72,43541.0,39.867,39.867,39.8147,39.8147,43541.0
2016-12-01 12:05:00,45.73,45.76,45.71,45.73,86443.0,39.8234,39.8496,39.806,39.8234,86443.0
2016-12-01 12:10:00,45.72,45.73,45.7,45.72,15600.0,39.8147,39.8234,39.7973,39.8147,15600.0
2016-12-01 12:15:00,45.72,45.72,45.69,45.7,19300.0,39.8147,39.8147,39.7886,39.7973,19300.0
2016-12-01 12:20:00,45.7,45.71,45.69,45.69,23000.0,39.7973,39.806,39.7886,39.7886,23000.0
2016-12-01 12:25:00,45.69,45.72,45.67,45.72,24156.0,39.7886,39.8147,39.7712,39.8147,24156.0
2016-12-01 12:30:00,45.72,45.77,45.71,45.76,14808.0,39.8147,39.8583,39.806,39.8496,14808.0
2016-12-01 12:35:00,45.76,45.77,45.73,45.73,11011.0,39.8496,39.8583,39.8234,39.8234,11011.0
2016-12-01 12:40:00,45.73,45.73,45.68,45.7,17526.0,39.8234,39.8234,39.7799,39.7973,17526.0
2016-12-01 12:45:00,45.69,45.74,45.67,45.67,99500.0,39.7886,39.8322,39.7712,39.7712,99500.0
2016-12-01 12:50:00,45.67,45.68,45.66,45.66,139695.0,39.7712,39.7799,39.7625,39.7625,139695.0
2016-12-01 12:55:00,45.66,45.67,45.6,45.65,143801.0,39.7625,39.7712,39.7102,39.7538,143801.0
2016-12-01 13:00:00,45.64,45.64,45.58,45.59,40665.0,39.7451,39.7451,39.6928,39.7015,40665.0
2016-12-01 13:05:00,45.59,45.59,45.53,45.53,36171.0,39.7015,39.7015,39.6493,39.6493,36171.0
2016-12-01 13:10:00,45.54,45.57,45.53,45.55,62138.0,39.658,39.6841,39.6493,39.6667,62138.0
2016-12-01 13:15:00,45.55,45.6,45.55,45.59,178648.0,39.6667,39.7102,39.6667,39.7015,178648.0
2016-12-01 13:20:00,45.59,45.6,45.57,45.59,35223.0,39.7015,39.7102,39.6841,39.7015,35223.0
2016-12-01 13:25:00,45.59,45.67,45.59,45.65,40362.0,39.7015,39.7712,39.7015,39.7538,40362.0
2016-12-01 13:30:00,45.65,45.71,45.64,45.66,65658.0,39.7538,39.806,39.7451,39.7625,65658.0
2016-12-01 13:35:00,45.67,45.67,45.62,45.62,39616.0,39.7712,39.7712,39.7277,39.7277,39616.0
2016-12-01 13:40:00,45.62,45.64,45.58,45.58,83484.0,39.7277,39.7451,39.6928,39.6928,83484.0
2016-12-01 13:45:00,45.58,45.6,45.54,45.55,69667.0,39.6928,39.7102,39.658,39.6667,69667.0
2016-12-01 13:50:00,45.54,45.58,45.53,45.58,169608.0,39.658,39.6928,39.6493,39.6928,169608.0
2016-12-01 13:55:00,45.57,45.59,45.48,45.49,45261.0,39.6841,39.7015,39.6057,39.6144,45261.0
2016-12-01 14:00:00,45.49,45.54,45.49,45.53,139909.0,39.6144,39.658,39.6144,39.6493,139909.0
2016-12-01 14:05:00,45.52,45.53,45.48,45.49,92007.0,39.6406,39.6493,39.6057,39.6144,92007.0
2016-12-01 14:10:00,45.5,45.52,45.49,45.52,22148.0,39.6232,39.6406,39.6144,39.6406,22148.0
2016-12-01 14:15:00,45.51,45.59,45.49,45.56,150636.0,39.6319,39.7015,39.6144,39.6754,150636.0
2016-12-01 14:20:00,45.56,45.58,45.53,45.53,84701.0,39.6754,39.6928,39.6493,39.6493,84701.0
2016-12-01 14:25:00,45.53,45.56,45.51,45.51,30603.0,39.6493,39.6754,39.6319,39.6319,30603.0
2016-12-01 14:30:00,45.51,45.55,45.51,45.54,102641.0,39.6319,39.6667,39.6319,39.658,102641.0
2016-12-01 14:35:00,45.54,45.54,45.5,45.51,65028.0,39.658,39.658,39.6232,39.6319,65028.0
2016-12-01 14:40:00,45.51,45.54,45.5,45.52,19585.0,39.6319,39.658,39.6232,39.6406,19585.0
2016-12-01 14:45:00,45.53,45.53,45.49,45.5,11162.0,39.6493,39.6493,39.6144,39.6232,11162.0
2016-12-01 14:50:00,45.5,45.51,45.49,45.49,22281.0,39.6232,39.6319,39.6144,39.6144,22281.0
2016-12-01 14:55:00,45.48,45.53,45.48,45.51,19088.0,39.6057,39.6493,39.6057,39.6319,19088.0
2016-12-01 15:00:00,45.5,45.56,45.5,45.54,28212.0,39.6232,39.6754,39.6232,39.658,28212.0
2016-12-01 15:05:00,45.54,45.54,45.48,45.49,25899.0,39.658,39.658,39.6057,39.6144,25899.0
2016-12-01 15:10:00,45.49,45.51,45.47,45.5,141584.0,39.6144,39.6319,39.597,39.6232,141584.0
2016-12-01 15:15:00,45.51,45.52,45.47,45.47,48668.0,39.6319,39.6406,39.597,39.597,48668.0
2016-12-01 15:20:00,45.48,45.49,45.44,45.46,122866.0,39.6057,39.6144,39.5709,39.5883,122866.0
2016-12-01 15:25:00,45.46,45.49,45.45,45.47,65573.0,39.5883,39.6144,39.5796,39.597,65573.0
2016-12-01 15:30:00,45.47,45.48,45.43,45.44,78075.0,39.597,39.6057,39.5622,39.5709,78075.0
2016-12-01 15:35:00,45.44,45.45,45.4,45.4,145036.0,39.5709,39.5796,39.5361,39.5361,145036.0
2016-12-01 15:40:00,45.4,45.44,45.39,45.43,115217.0,39.5361,39.5709,39.5274,39.5622,115217.0
2016-12-01 15:45:00,45.42,45.43,45.38,45.38,89946.0,39.5535,39.5622,39.5186,39.5186,89946.0
2016-12-01 15:50:00,45.39,45.45,45.38,45.45,116665.0,39.5274,39.5796,39.5186,39.5796,116665.0
2016-12-01 15:55:00,45.45,45.51,45.44,45.5,220492.0,39.5796,39.6319,39.5709,39.6232,220492.0
2016-12-02 09:30:00,45.62,45.75,45.55,45.73,24679.0,39.7277,39.8409,39.6667,39.8234,24679.0
2016-12-02 09:35:00,45.75,46.01,45.75,46.0,44879.0,39.8409,40.0673,39.8409,40.0586,44879.0
2016-12-02 09:40:00,45.98,46.0,45.83,45.9,94388.0,40.0412,40.0586,39.9105,39.9715,94388.0
2016-12-02 09:45:00,45.89,45.93,45.85,45.92,52962.0,39.9628,39.9976,39.9279,39.9889,52962.0
2016-12-02 09:50:00,45.92,45.92,45.84,45.88,148722.0,39.9889,39.9889,39.9192,39.9541,148722.0
2016-12-02 09:55:00,45.89,45.91,45.83,45.91,96147.0,39.9628,39.9802,39.9105,39.9802,96147.0
2016-12-02 10:00:00,45.89,45.94,45.85,45.88,187112.0,39.9628,40.0063,39.9279,39.9541,187112.0
2016-12-02 10:05:00,45.88,45.98,45.88,45.92,55821.0,39.9541,40.0412,39.9541,39.9889,55821.0
2016-12-02 10:10:00,45.91,45.91,45.71,45.74,74866.0,39.9802,39.9802,39.806,39.8322,74866.0
2016-12-02 10:15:00,45.75,45.77,45.62,45.63,51406.0,39.8409,39.8583,39.7277,39.7364,51406.0
2016-12-02 10:20:00,45.63,45.68,45.56,45.59,48762.0,39.7364,39.7799,39.6754,39.7015,48762.0
2016-12-02 10:25:00,45.6,45.63,45.56,45.61,48579.0,39.7102,39.7364,39.6754,39.7189,48579.0
2016-12-02 10:30:00,45.61,45.69,45.61,45.66,63756.0,39.7189,39.7886,39.7189,39.7625,63756.0
2016-12-02 10:35:00,45.67,45.79,45.66,45.78,48324.0,39.7712,39.8757,39.7625,39.867,48324.0
2016-12-02 10:40:00,45.77,45.84,45.72,45.84,51290.0,39.8583,39.9192,39.8147,39.9192,51290.0
2016-12-02 10:45:00,45.84,45.85,45.78,45.82,35797.0,39.9192,39.9279,39.867,39.9018,35797.0
2016-12-02 10:50:00,45.82,45.88,45.82,45.87,19017.0,39.9018,39.9541,39.9018,39.9454,19017.0
2016-12-02 10:55:00,45.86,45.9,45.85,45.88,32433.0,39.9367,39.9715,39.9279,39.9541,32433.0
2016-12-02 11:00:00,45.87,45.89,45.83,45.83,74991.0,39.9454,39.9628,39.9105,39.9105,74991.0
2016-12-02 11:05:00,45.82,45.91,45.82,45.87,41827.0,39.9018,39.9802,39.9018,39.9454,41827.0
2016-12-02 11:10:00,45.88,45.88,45.82,45.83,46294.0,39.9541,39.9541,39.9018,39.9105,46294.0
2016-12-02 11:15:00,45.84,45.84,45.78,45.78,22034.0,39.9192,39.9192,39.867,39.867,22034.0
2016-12-02 11:20:00,45.78,45.78,45.71,45.71,20902.0,39.867,39.867,39.806,39.806,20902.0
2016-12-02 11:25:00,45.71,45.77,45.71,45.75,15312.0,39.806,39.8583,39.806,39.8409,15312.0
2016-12-02 11:30:00,45.75,45.79,45.73,45.74,28775.0,39.8409,39.8757,39.8234,39.8322,28775.0
2016-12-02 11:35:00,45.74,45.75,45.66,45.66,27200.0,39.8322,39.8409,39.7625,39.7625,27200.0
2016-12-02 11:40:00,45.66,45.72,45.66,45.69,43059.0,39.7625,39.8147,39.7625,39.7886,43059.0
2016-12-02 11:45:00,45.68,45.73,45.68,45.72,35794.0,39.7799,39.8234,39.7799,39.8147,35794.0
2016-12-02 11:50:00,45.72,45.73,45.69,45.73,21977.0,39.8147,39.8234,39.7886,39.8234,21977.0
2016-12-02 11:55:00,45.73,45.74,45.71,45.73,26446.0,39.8234,39.8322,39.806,39.8234,26446.0
2016-12-02 12:00:00,45.72,45.73,45.69,45.69,36201.0,39.8147,39.8234,39.7886,39.7886,36201.0
2016-12-02 12:05:00,45.68,45.72,45.68,45.7,18666.0,39.7799,39.8147,39.7799,39.7973,18666.0
2016-12-02 12:10:00,45.69,45.71,45.67,45.71,24606.0,39.7886,39.806,39.7712,39.806,24606.0
2016-12-02 12:15:00,45.71,45.72,45.68,45.71,19014.0,39.806,39.8147,39.7799,39.806,19014.0
2016-12-02 12:20:00,45.72,45.74,45.69,45.69,19322.0,39.8147,39.8322,39.7886,39.7886,19322.0
2016-12-02 12:25:00,45.7,45.71,45.68,45.69,19961.0,39.7973,39.806,39.7799,39.7886,19961.0
2016-12-02 12:30:00,45.69,45.7,45.65,45.68,25577.0,39.7886,39.7973,39.7538,39.7799,25577.0
2016-12-02 12:35:00,45.68,45.68,45.65,45.67,19638.0,39.7799,39.7799,39.7538,39.7712,19638.0
2016-12-02 12:40:00,45.66,45.73,45.66,45.73,20665.0,39.7625,39.8234,39.7625,39.8234,20665.0
2016-12-02 12:45:00,45.72,45.74,45.72,45.74,32595.0,39.8147,39.8322,39.8147,39.8322,32595.0
2016-12-02 12:50:00,45.74,45.79,45.74,45.79,13389.0,39.8322,39.8757,39.8322,39.8757,13389.0
2016-12-02 12:55:00,45.8,45.85,45.8,45.82,40189.0,39.8844,39.9279,39.8844,39.9018,40189.0
2016-12-02 13:00:00,45.82,45.84,45.82,45.83,12398.0,39.9018,39.9192,39.9018,39.9105,12398.0
2016-12-02 13:05:00,45.83,45.83,45.76,45.79,27974.0,39.9105,39.9105,39.8496,39.8757,27974.0
2016-12-02 13:10:00,45.79,45.79,45.71,45.71,18689.0,39.8757,39.8757,39.806,39.806,18689.0
2016-12-02 13:15:00,45.72,45.74,45.71,45.71,17130.0,39.8147,39.8322,39.806,39.806,17130.0
2016-12-02 13:20:00,45.72,45.73,45.7,45.71,9733.0,39.8147,39.8234,39.7973,39.806,9733.0
2016-12-02 13:25:00,45.71,45.73,45.7,45.73,27175.0,39.806,39.8234,39.7973,39.8234,27175.0
2016-12-02 13:30:00,45.73,45.73,45.69,45.71,62514.0,39.8234,39.8234,39.7886,39.806,62514.0
2016-12-02 13:35:00,45.71,45.72,45.67,45.67,21147.0,39.806,39.8147,39.7712,39.7712,21147.0
2016-12-02 13:40:00,45.67,45.68,45.64,45.66,15588.0,39.7712,39.7799,39.7451,39.7625,15588.0
2016-12-02 13:45:00,45.66,45.69,45.65,45.66,16727.0,39.7625,39.7886,39.7538,39.7625,16727.0
2016-12-02 13:50:00,45.67,45.68,45.64,45.65,11116.0,39.7712,39.7799,39.7451,39.7538,11116.0
2016-12-02 13:55:00,45.64,45.67,45.64,45.66,25991.0,39.7451,39.7712,39.7451,39.7625,25991.0
2016-12-02 14:00:00,45.66,45.68,45.65,45.67,23471.0,39.7625,39.7799,39.7538,39.7712,23471.0
2016-12-02 14:05:00,45.67,45.68,45.62,45.63,13049.0,39.7712,39.7799,39.7277,39.7364,13049.0
2016-12-02 14:10:00,45.62,45.65,45.61,45.64,20300.0,39.7277,39.7538,39.7189,39.7451,20300.0
2016-12-02 14:15:00,45.64,45.67,45.64,45.66,18557.0,39.7451,39.7712,39.7451,39.7625,18557.0
2016-12-02 14:20:00,45.66,45.67,45.65,45.66,19574.0,39.7625,39.7712,39.7538,39.7625,19574.0
2016-12-02 14:25:00,45.65,45.66,45.62,45.64,14768.0,39.7538,39.7625,39.7277,39.7451,14768.0
2016-12-02 14:30:00,45.64,45.64,45.63,45.63,24335.0,39.7451,39.7451,39.7364,39.7364,24335.0
2016-12-02 14:35:00,45.64,45.65,45.64,45.65,12348.0,39.7451,39.7538,39.7451,39.7538,12348.0
2016-12-02 14:40:00,45.65,45.67,45.63,45.66,23574.0,39.7538,39.7712,39.7364,39.7625,23574.0
2016-12-02 14:45:00,45.67,45.67,45.64,45.66,67429.0,39.7712,39.7712,39.7451,39.7625,67429.0
2016-12-02 14:50:00,45.66,45.68,45.65,45.67,19381.0,39.7625,39.7799,39.7538,39.7712,19381.0
2016-12-02 14:55:00,45.67,45.68,45.64,45.65,78077.0,39.7712,39.7799,39.7451,39.7538,78077.0
2016-12-02 15:00:00,45.65,45.66,45.62,45.62,30705.0,39.7538,39.7625,39.7277,39.7277,30705.0
2016-12-02 15:05:00,45.62,45.63,45.6,45.62,46820.0,39.7277,39.7364,39.7102,39.7277,46820.0
2016-12-02 15:10:00,45.61,45.63,45.61,45.62,30733.0,39.7189,39.7364,39.7189,39.7277,30733.0
2016-12-02 15:15:00,45.62,45.64,45.61,45.62,14100.0,39.7277,39.7451,39.7189,39.7277,14100.0
2016-12-02 15:20:00,45.62,45.62,45.6,45.61,15400.0,39.7277,39.7277,39.7102,39.7189,15400.0
2016-12-02 15:25:00,45.61,45.62,45.58,45.62,23588.0,39.7189,39.7277,39.6928,39.7277,23588.0
2016-12-02 15:30:00,45.61,45.67,45.6,45.65,33691.0,39.7189,39.7712,39.7102,39.7538,33691.0
2016-12-02 15:35:00,45.64,45.65,45.61,45.62,21048.0,39.7451,39.7538,39.7189,39.7277,21048.0
2016-12-02 15:40:00,45.61,45.62,45.59,45.6,21082.0,39.7189,39.7277,39.7015,39.7102,21082.0
2016-12-02 15:45:00,45.6,45.62,45.57,45.59,38991.0,39.7102,39.7277,39.6841,39.7015,38991.0
2016-12-02 15:50:00,45.59,45.59,45.55,45.57,51854.0,39.7015,39.7015,39.6667,39.6841,51854.0
2016-12-02 15:55:00,45.57,45.6,45.57,45.6,222138.0,39.6841,39.7102,39.6841,39.7102,222138.0
2016-12-05 09:30:00,45.79,45.93,45.7,45.76,31836.0,39.8757,39.9976,39.7973,39.8496,31836.0
2016-12-05 09:35:00,45.76,45.93,45.75,45.84,82227.0,39.8496,39.9976,39.8409,39.9192,82227.0
2016-12-05 09:40:00,45.84,46.01,45.84,45.97,59719.0,39.9192,40.0673,39.9192,40.0324,59719.0
2016-12-05 09:45:00,45.97,46.1,45.97,46.07,194989.0,40.0324,40.1457,40.0324,40.1195,194989.0
2016-12-05 09:50:00,46.07,46.19,46.07,46.18,67480.0,40.1195,40.224,40.1195,40.2153,67480.0
2016-12-05 09:55:00,46.19,46.27,46.19,46.22,48637.0,40.224,40.2937,40.224,40.2502,48637.0
2016-12-05 10:00:00,46.24,46.33,46.22,46.29,105265.0,40.2676,40.3459,40.2502,40.3111,105265.0
2016-12-05 10:05:00,46.28,46.35,46.23,46.32,34580.0,40.3024,40.3634,40.2589,40.3372,34580.0
2016-12-05 10:10:00,46.31,46.34,46.23,46.24,34106.0,40.3285,40.3547,40.2589,40.2676,34106.0
2016-12-05 10:15:00,46.23,46.28,46.2,46.23,30395.0,40.2589,40.3024,40.2327,40.2589,30395.0
2016-12-05 10:20:00,46.23,46.26,46.17,46.17,77149.0,40.2589,40.285,40.2066,40.2066,77149.0
2016-12-05 10:25:00,46.17,46.26,46.17,46.21,32532.0,40.2066,40.285,40.2066,40.2414,32532.0
2016-12-05 10:30:00,46.22,46.28,46.2,46.26,46222.0,40.2502,40.3024,40.2327,40.285,46222.0
2016-12-05 10:35:00,46.27,46.28,46.15,46.22,38316.0,40.2937,40.3024,40.1892,40.2502,38316.0
2016-12-05 10:40:00,46.21,46.22,46.17,46.17,7800.0,40.2414,40.2502,40.2066,40.2066,7800.0
2016-12-05 10:45:00,46.15,46.2,46.15,46.16,32361.0,40.1892,40.2327,40.1892,40.1979,32361.0
2016-12-05 10:50:00,46.17,46.17,46.1,46.1,12621.0,40.2066,40.2066,40.1457,40.1457,12621.0
2016-12-05 10:55:00,46.1,46.11,46.06,46.1,16003.0,40.1457,40.1544,40.1108,40.1457,16003.0
2016-12-05 11:00:00,46.1,46.1,46.06,46.08,33892.0,40.1457,40.1457,40.1108,40.1282,33892.0
2016-12-05 11:05:00,46.08,46.14,46.08,46.12,14146.0,40.1282,40.1805,40.1282,40.1631,14146.0
2016-12-05 11:10:00,46.13,46.17,46.1,46.17,17771.0,40.1718,40.2066,40.1457,40.2066,17771.0
2016-12-05 11:15:00,46.17,46.21,46.17,46.2,63154.0,40.2066,40.2414,40.2066,40.2327,63154.0
2016-12-05 11:20:00,46.21,46.22,46.17,46.21,114006.0,40.2414,40.2502,40.2066,40.2414,114006.0
2016-12-05 11:25:00,46.2,46.2,46.11,46.15,53615.0,40.2327,40.2327,40.1544,40.1892,53615.0
2016-12-05 11:30:00,46.15,46.17,46.12,46.12,8368.0,40.1892,40.2066,40.1631,40.1631,8368.0
2016-12-05 11:35:00,46.12,46.15,46.12,46.15,6100.0,40.1631,40.1892,40.1631,40.1892,6100.0
2016-12-05 11:40:00,46.15,46.19,46.14,46.16,171920.0,40.1892,40.224,40.1805,40.1979,171920.0
2016-12-05 11:45:00,46.16,46.21,46.15,46.19,22428.0,40.1979,40.2414,40.1892,40.224,22428.0
2016-12-05 11:50:00,46.19,46.2,46.13,46.14,8627.0,40.224,40.2327,40.1718,40.1805,8627.0
2016-12-05 11:55:00,46.14,46.15,46.11,46.11,22952.0,40.1805,40.1892,40.1544,40.1544,22952.0
2016-12-05 12:00:00,46.11,46.13,46.09,46.12,14000.0,40.1544,40.1718,40.1369,40.1631,14000.0
2016-12-05 12:05:00,46.12,46.13,46.09,46.1,11958.0,40.1631,40.1718,40.1369,40.1457,11958.0
2016-12-05 12:10:00,46.11,46.13,46.09,46.1,19473.0,40.1544,40.1718,40.1369,40.1457,19473.0
2016-12-05 12:15:00,46.1,46.13,46.1,46.12,6150.0,40.1457,40.1718,40.1457,40.1631,6150.0
2016-12-05 12:20:00,46.11,46.11,46.05,46.08,23943.0,40.1544,40.1544,40.1021,40.1282,23943.0
2016-12-05 12:25:00,46.08,46.09,46.05,46.06,8698.0,40.1282,40.1369,40.1021,40.1108,8698.0
2016-12-05 12:30:00,46.06,46.09,46.04,46.09,13996.0,40.1108,40.1369,40.0934,40.1369,13996.0
2016-12-05 12:35:00,46.09,46.1,46.05,46.06,12200.0,40.1369,40.1457,40.1021,40.1108,12200.0
2016-12-05 12:40:00,46.05,46.09,46.04,46.08,12850.0,40.1021,40.1369,40.0934,40.1282,12850.0
2016-12-05 12:45:00,46.1,46.12,46.06,46.06,12021.0,40.1457,40.1631,40.1108,40.1108,12021.0
2016-12-05 12:50:00,46.06,46.09,46.04,46.05,7797.0,40.1108,40.1369,40.0934,40.1021,7797.0
2016-12-05 12:55:00,46.05,46.07,46.04,46.07,27522.0,40.1021,40.1195,40.0934,40.1195,27522.0
2016-12-05 13:00:00,46.09,46.12,46.08,46.11,5291.0,40.1369,40.1631,40.1282,40.1544,5291.0
2016-12-05 13:05:00,46.11,46.12,46.07,46.09,18441.0,40.1544,40.1631,40.1195,40.1369,18441.0
2016-12-05 13:10:00,46.09,46.11,46.06,46.06,31542.0,40.1369,40.1544,40.1108,40.1108,31542.0
2016-12-05 13:15:00,46.07,46.07,46.04,46.04,4900.0,40.1195,40.1195,40.0934,40.0934,4900.0
2016-12-05 13:20:00,46.03,46.05,46.01,46.03,128469.0,40.0847,40.1021,40.0673,40.0847,128469.0
2016-12-05 13:25:00,46.03,46.11,46.03,46.11,132492.0,40.0847,40.1544,40.0847,40.1544,132492.0
2016-12-05 13:30:00,46.11,46.14,46.1,46.1,14858.0,40.1544,40.1805,40.1457,40.1457,14858.0
2016-12-05 13:35:00,46.09,46.1,46.08,46.1,15197.0,40.1369,40.1457,40.1282,40.1457,15197.0
2016-12-05 13:40:00,46.11,46.12,46.09,46.11,13071.0,40.1544,40.1631,40.1369,40.1544,13071.0
2016-12-05 13:45:00,46.11,46.11,46.07,46.08,3906.0,40.1544,40.1544,40.1195,40.1282,3906.0
2016-12-05 13:50:00,46.07,46.11,46.06,46.11,5267.0,40.1195,40.1544,40.1108,40.1544,5267.0
2016-12-05 13:55:00,46.1,46.14,46.09,46.13,12225.0,40.1457,40.1805,40.1369,40.1718,12225.0
2016-12-05 14:00:00,46.12,46.12,46.07,46.08,14692.0,40.1631,40.1631,40.1195,40.1282,14692.0
2016-12-05 14:05:00,46.07,46.07,46.04,46.06,21034.0,40.1195,40.1195,40.0934,40.1108,21034.0
2016-12-05 14:10:00,46.05,46.05,46.03,46.05,9275.0,40.1021,40.1021,40.0847,40.1021,9275.0
2016-12-05 14:15:00,46.04,46.04,46.0,46.03,10643.0,40.0934,40.0934,40.0586,40.0847,10643.0
2016-12-05 14:20:00,46.03,46.04,46.01,46.02,6100.0,40.0847,40.0934,40.0673,40.076,6100.0
2016-12-05 14:25:00,46.02,46.05,46.01,46.05,23747.0,40.076,40.1021,40.0673,40.1021,23747.0
2016-12-05 14:30:00,46.04,46.17,46.04,46.11,65148.0,40.0934,40.2066,40.0934,40.1544,65148.0
2016-12-05 14:35:00,46.1,46.16,46.08,46.14,18900.0,40.1457,40.1979,40.1282,40.1805,18900.0
2016-12-05 14:40:00,46.15,46.15,46.13,46.15,14025.0,40.1892,40.1892,40.1718,40.1892,14025.0
2016-12-05 14:45:00,46.15,46.17,46.14,46.16,13659.0,40.1892,40.2066,40.1805,40.1979,13659.0
2016-12-05 14:50:00,46.15,46.19,46.15,46.18,26719.0,40.1892,40.224,40.1892,40.2153,26719.0
2016-12-05 14:55:00,46.18,46.18,46.12,46.13,9013.0,40.2153,40.2153,40.1631,40.1718,9013.0
2016-12-05 15:00:00,46.14,46.15,46.13,46.13,23900.0,40.1805,40.1892,40.1718,40.1718,23900.0
2016-12-05 15:05:00,46.13,46.14,46.11,46.11,16797.0,40.1718,40.1805,40.1544,40.1544,16797.0
2016-12-05 15:10:00,46.11,46.15,46.11,46.15,29273.0,40.1544,40.1892,40.1544,40.1892,29273.0
2016-12-05 15:15:00,46.16,46.18,46.16,46.17,13261.0,40.1979,40.2153,40.1979,40.2066,13261.0
2016-12-05 15:20:00,46.16,46.19,46.16,46.18,75135.0,40.1979,40.224,40.1979,40.2153,75135.0
2016-12-05 15:25:00,46.18,46.18,46.14,46.15,16511.0,40.2153,40.2153,40.1805,40.1892,16511.0
2016-12-05 15:30:00,46.15,46.16,46.13,46.14,35314.0,40.1892,40.1979,40.1718,40.1805,35314.0
2016-12-05 15:35:00,46.15,46.18,46.14,46.16,54058.0,40.1892,40.2153,40.1805,40.1979,54058.0
2016-12-05 15:40:00,46.16,46.18,46.15,46.17,26494.0,40.1979,40.2153,40.1892,40.2066,26494.0
2016-12-05 15:45:00,46.17,46.18,46.15,46.15,38259.0,40.2066,40.2153,40.1892,40.1892,38259.0
2016-12-05 15:50:00,46.16,46.19,46.15,46.19,76109.0,40.1979,40.224,40.1892,40.224,76109.0
2016-12-05 15:55:00,46.19,46.2,46.17,46.18,115931.0,40.224,40.2327,40.2066,40.2153,115931.0
2016-12-06 09:30:00,46.2,46.33,46.08,46.08,14520.0,40.2327,40.3459,40.1282,40.1282,14520.0
2016-12-06 09:35:00,46.08,46.08,45.96,45.98,201853.0,40.1282,40.1282,40.0237,40.0412,201853.0
2016-12-06 09:40:00,45.97,46.11,45.96,46.02,53604.0,40.0324,40.1544,40.0237,40.076,53604.0
2016-12-06 09:45:00,46.02,46.06,46.0,46.05,157786.0,40.076,40.1108,40.0586,40.1021,157786.0
2016-12-06 09:50:00,46.05,46.2,46.05,46.18,39547.0,40.1021,40.2327,40.1021,40.2153,39547.0
2016-12-06 09:55:00,46.17,46.17,46.05,46.06,19467.0,40.2066,40.2066,40.1021,40.1108,19467.0
2016-12-06 10:00:00,46.06,46.12,46.06,46.07,71109.0,40.1108,40.1631,40.1108,40.1195,71109.0
2016-12-06 10:05:00,46.08,46.14,46.07,46.11,36574.0,40.1282,40.1805,40.1195,40.1544,36574.0
2016-12-06 10:10:00,46.11,46.11,46.06,46.1,39492.0,40.1544,40.1544,40.1108,40.1457,39492.0
2016-12-06 10:15:00,46.11,46.12,46.04,46.07,210680.0,40.1544,40.1631,40.0934,40.1195,210680.0
2016-12-06 10:20:00,46.08,46.16,46.07,46.15,70087.0,40.1282,40.1979,40.1195,40.1892,70087.0
2016-12-06 10:25:00,46.14,46.15,46.06,46.06,44911.0,40.1805,40.1892,40.1108,40.1108,44911.0
2016-12-06 10:30:00,46.07,46.17,46.07,46.15,57846.0,40.1195,40.2066,40.1195,40.1892,57846.0
2016-12-06 10:35:00,46.15,46.17,46.12,46.15,21825.0,40.1892,40.2066,40.1631,40.1892,21825.0
2016-12-06 10:40:00,46.16,46.25,46.15,46.23,28128.0,40.1979,40.2763,40.1892,40.2589,28128.0
2016-12-06 10:45:00,46.23,46.26,46.22,46.25,65030.0,40.2589,40.285,40.2502,40.2763,65030.0
2016-12-06 10:50:00,46.24,46.3,46.23,46.28,58373.0,40.2676,40.3198,40.2589,40.3024,58373.0
2016-12-06 10:55:00,46.29,46.31,46.26,46.28,40925.0,40.3111,40.3285,40.285,40.3024,40925.0
2016-12-06 11:00:00,46.28,46.29,46.24,46.26,22883.0,40.3024,40.3111,40.2676,40.285,22883.0
2016-12-06 11:05:00,46.25,46.27,46.23,46.25,19500.0,40.2763,40.2937,40.2589,40.2763,19500.0
2016-12-06 11:10:00,46.24,46.25,46.17,46.2,27792.0,40.2676,40.2763,40.2066,40.2327,27792.0
2016-12-06 11:15:00,46.19,46.2,46.13,46.15,80220.0,40.224,40.2327,40.1718,40.1892,80220.0
2016-12-06 11:20:00,46.16,46.22,46.15,46.21,252392.0,40.1979,40.2502,40.1892,40.2414,252392.0
2016-12-06 11:25:00,46.21,46.22,46.12,46.13,43284.0,40.2414,40.2502,40.1631,40.1718,43284.0
2016-12-06 11:30:00,46.14,46.16,46.11,46.15,48913.0,40.1805,40.1979,40.1544,40.1892,48913.0
2016-12-06 11:35:00,46.15,46.15,46.1,46.14,30193.0,40.1892,40.1892,40.1457,40.1805,30193.0
2016-12-06 11:40:00,46.13,46.16,46.12,46.16,21667.0,40.1718,40.1979,40.1631,40.1979,21667.0
2016-12-06 11:45:00,46.16,46.19,46.16,46.18,23155.0,40.1979,40.224,40.1979,40.2153,23155.0
2016-12-06 11:50:00,46.18,46.22,46.17,46.2,25729.0,40.2153,40.2502,40.2066,40.2327,25729.0
2016-12-06 11:55:00,46.2,46.21,46.18,46.2,24602.0,40.2327,40.2414,40.2153,40.2327,24602.0
2016-12-06 12:00:00,46.21,46.22,46.19,46.21,21532.0,40.2414,40.2502,40.224,40.2414,21532.0
2016-12-06 12:05:00,46.22,46.27,46.21,46.24,109846.0,40.2502,40.2937,40.2414,40.2676,109846.0
2016-12-06 12:10:00,46.24,46.26,46.21,46.26,33695.0,40.2676,40.285,40.2414,40.285,33695.0
2016-12-06 12:15:00,46.27,46.29,46.25,46.29,25900.0,40.2937,40.3111,40.2763,40.3111,25900.0
2016-12-06 12:20:00,46.29,46.34,46.28,46.32,24413.0,40.3111,40.3547,40.3024,40.3372,24413.0
2016-12-06 12:25:00,46.32,46.36,46.3,46.35,24218.0,40.3372,40.3721,40.3198,40.3634,24218.0
2016-12-06 12:30:00,46.34,46.35,46.33,46.33,85666.0,40.3547,40.3634,40.3459,40.3459,85666.0
2016-12-06 12:35:00,46.32,46.35,46.31,46.32,48122.0,40.3372,40.3634,40.3285,40.3372,48122.0
2016-12-06 12:40:00,46.31,46.31,46.28,46.29,26466.0,40.3285,40.3285,40.3024,40.3111,26466.0
2016-12-06 12:45:00,46.3,46.36,46.29,46.34,63815.0,40.3198,40.3721,40.3111,40.3547,63815.0
2016-12-06 12:50:00,46.34,46.38,46.31,46.37,23811.0,40.3547,40.3895,40.3285,40.3808,23811.0
2016-12-06 12:55:00,46.38,46.39,46.34,46.36,28926.0,40.3895,40.3982,40.3547,40.3721,28926.0
2016-12-06 13:00:00,46.38,46.43,46.38,46.43,23600.0,40.3895,40.433,40.3895,40.433,23600.0
2016-12-06 13:05:00,46.42,46.46,46.41,46.42,20926.0,40.4243,40.4592,40.4156,40.4243,20926.0
2016-12-06 13:10:00,46.41,46.5,46.41,46.5,32178.0,40.4156,40.494,40.4156,40.494,32178.0
2016-12-06 13:15:00,46.5,46.52,46.49,46.51,53549.0,40.494,40.5114,40.4853,40.5027,53549.0
2016-12-06 13:20:00,46.51,46.54,46.51,46.51,37100.0,40.5027,40.5288,40.5027,40.5027,37100.0
2016-12-06 13:25:00,46.52,46.52,46.49,46.51,21549.0,40.5114,40.5114,40.4853,40.5027,21549.0
2016-12-06 13:30:00,46.51,46.52,46.49,46.5,26136.0,40.5027,40.5114,40.4853,40.494,26136.0
2016-12-06 13:35:00,46.5,46.52,46.5,46.5,33572.0,40.494,40.5114,40.494,40.494,33572.0
2016-12-06 13:40:00,46.51,46.55,46.51,46.54,33097.0,40.5027,40.5375,40.5027,40.5288,33097.0
2016-12-06 13:45:00,46.54,46.58,46.54,46.56,35353.0,40.5288,40.5637,40.5288,40.5462,35353.0
2016-12-06 13:50:00,46.56,46.59,46.56,46.57,16700.0,40.5462,40.5724,40.5462,40.5549,16700.0
2016-12-06 13:55:00,46.57,46.6,46.53,46.54,32085.0,40.5549,40.5811,40.5201,40.5288,32085.0
2016-12-06 14:00:00,46.55,46.58,46.52,46.56,89980.0,40.5375,40.5637,40.5114,40.5462,89980.0
2016-12-06 14:05:00,46.57,46.58,46.54,46.54,19562.0,40.5549,40.5637,40.5288,40.5288,19562.0
2016-12-06 14:10:00,46.55,46.6,46.55,46.57,43400.0,40.5375,40.5811,40.5375,40.5549,43400.0
2016-12-06 14:15:00,46.58,46.58,46.55,46.56,50821.0,40.5637,40.5637,40.5375,40.5462,50821.0
2016-12-06 14:20:00,46.56,46.58,46.55,46.58,11329.0,40.5462,40.5637,40.5375,40.5637,11329.0
2016-12-06 14:25:00,46.58,46.6,46.55,46.57,8048.0,40.5637,40.5811,40.5375,40.5549,8048.0
2016-12-06 14:30:00,46.58,46.62,46.58,46.62,7300.0,40.5637,40.5985,40.5637,40.5985,7300.0
2016-12-06 14:35:00,46.61,46.63,46.58,46.59,12455.0,40.5898,40.6072,40.5637,40.5724,12455.0
2016-12-06 14:40:00,46.6,46.61,46.59,46.61,40278.0,40.5811,40.5898,40.5724,40.5898,40278.0
2016-12-06 14:45:00,46.61,46.63,46.6,46.63,10246.0,40.5898,40.6072,40.5811,40.6072,10246.0
2016-12-06 14:50:00,46.62,46.64,46.61,46.64,8100.0,40.5985,40.6159,40.5898,40.6159,8100.0
2016-12-06 14:55:00,46.64,46.68,46.64,46.68,76015.0,40.6159,40.6507,40.6159,40.6507,76015.0
2016-12-06 15:00:00,46.67,46.67,46.64,46.65,16461.0,40.642,40.642,40.6159,40.6246,16461.0
2016-12-06 15:05:00,46.64,46.67,46.63,46.65,87368.0,40.6159,40.642,40.6072,40.6246,87368.0
2016-12-06 15:10:00,46.64,46.64,46.62,46.63,7503.0,40.6159,40.6159,40.5985,40.6072,7503.0
2016-12-06 15:15:00,46.62,46.63,46.61,46.63,15201.0,40.5985,40.6072,40.5898,40.6072,15201.0
2016-12-06 15:20:00,46.63,46.63,46.59,46.61,19291.0,40.6072,40.6072,40.5724,40.5898,19291.0
2016-12-06 15:25:00,46.61,46.61,46.57,46.58,13264.0,40.5898,40.5898,40.5549,40.5637,13264.0
2016-12-06 15:30:00,46.57,46.61,46.57,46.6,46637.0,40.5549,40.5898,40.5549,40.5811,46637.0
2016-12-06 15:35:00,46.61,46.62,46.6,46.61,34195.0,40.5898,40.5985,40.5811,40.5898,34195.0
2016-12-06 15:40:00,46.61,46.62,46.56,46.58,50918.0,40.5898,40.5985,40.5462,40.5637,50918.0
2016-12-06 15:45:00,46.58,46.65,46.58,46.62,53422.0,40.5637,40.6246,40.5637,40.5985,53422.0
2016-12-06 15:50:00,46.63,46.67,46.62,46.65,242643.0,40.6072,40.642,40.5985,40.6246,242643.0
2016-12-06 15:55:00,46.66,46.67,46.63,46.64,290085.0,40.6333,40.642,40.6072,40.6159,290085.0
2016-12-07 09:30:00,46.64,46.77,46.52,46.77,15906.0,40.6159,40.7291,40.5114,40.7291,15906.0
2016-12-07 09:35:00,46.78,46.9,46.72,46.87,237582.0,40.7378,40.8423,40.6856,40.8162,237582.0
2016-12-07 09:40:00,46.85,46.94,46.81,46.93,206487.0,40.7988,40.8772,40.7639,40.8684,206487.0
2016-12-07 09:45:00,46.93,46.95,46.8,46.81,27902.0,40.8684,40.8859,40.7552,40.7639,27902.0
2016-12-07 09:50:00,46.79,46.8,46.65,46.67,102668.0,40.7465,40.7552,40.6246,40.642,102668.0
2016-12-07 09:55:00,46.67,46.68,46.61,46.66,119140.0,40.642,40.6507,40.5898,40.6333,119140.0
2016-12-07 10:00:00,46.66,46.74,46.65,46.67,62327.0,40.6333,40.703,40.6246,40.642,62327.0
2016-12-07 10:05:00,46.67,46.74,46.67,46.74,19151.0,40.642,40.703,40.642,40.703,19151.0
2016-12-07 10:10:00,46.75,46.76,46.67,46.69,42186.0,40.7117,40.7204,40.642,40.6594,42186.0
2016-12-07 10:15:00,46.69,46.75,46.68,46.71,22810.0,40.6594,40.7117,40.6507,40.6769,22810.0
2016-12-07 10:20:00,46.71,46.72,46.68,46.69,23210.0,40.6769,40.6856,40.6507,40.6594,23210.0
2016-12-07 10:25:00,46.69,46.75,46.69,46.74,15349.0,40.6594,40.7117,40.6594,40.703,15349.0
2016-12-07 10:30:00,46.73,46.76,46.72,46.72,36189.0,40.6943,40.7204,40.6856,40.6856,36189.0
2016-12-07 10:35:00,46.73,46.77,46.71,46.74,81163.0,40.6943,40.7291,40.6769,40.703,81163.0
2016-12-07 10:40:00,46.73,46.82,46.73,46.8,19939.0,40.6943,40.7727,40.6943,40.7552,19939.0
2016-12-07 10:45:00,46.8,46.87,46.79,46.83,29435.0,40.7552,40.8162,40.7465,40.7814,29435.0
2016-12-07 10:50:00,46.82,46.85,46.81,46.84,38193.0,40.7727,40.7988,40.7639,40.7901,38193.0
2016-12-07 10:55:00,46.83,46.88,46.82,46.86,30597.0,40.7814,40.8249,40.7727,40.8075,30597.0
2016-12-07 11:00:00,46.86,46.9,46.84,46.88,42037.0,40.8075,40.8423,40.7901,40.8249,42037.0
2016-12-07 11:05:00,46.88,46.89,46.83,46.84,11103.0,40.8249,40.8336,40.7814,40.7901,11103.0
2016-12-07 11:10:00,46.84,46.84,46.76,46.76,20247.0,40.7901,40.7901,40.7204,40.7204,20247.0
2016-12-07 11:15:00,46.76,46.79,46.75,46.79,9927.0,40.7204,40.7465,40.7117,40.7465,9927.0
2016-12-07 11:20:00,46.79,46.8,46.75,46.78,25557.0,40.7465,40.7552,40.7117,40.7378,25557.0
2016-12-07 11:25:00,46.77,46.86,46.75,46.85,35061.0,40.7291,40.8075,40.7117,40.7988,35061.0
2016-12-07 11:30:00,46.84,46.9,46.83,46.88,14764.0,40.7901,40.8423,40.7814,40.8249,14764.0
2016-12-07 11:35:00,46.88,46.89,46.85,46.87,24154.0,40.8249,40.8336,40.7988,40.8162,24154.0
2016-12-07 11:40:00,46.86,46.94,46.85,46.94,37190.0,40.8075,40.8772,40.7988,40.8772,37190.0
2016-12-07 11:45:00,46.94,47.0,46.93,46.98,16234.0,40.8772,40.9294,40.8684,40.912,16234.0
2016-12-07 11:50:00,46.99,47.0,46.95,46.97,30230.0,40.9207,40.9294,40.8859,40.9033,30230.0
2016-12-07 11:55:00,46.98,47.0,46.95,46.98,27424.0,40.912,40.9294,40.8859,40.912,27424.0
2016-12-07 12:00:00,46.98,47.0,46.94,46.97,23429.0,40.912,40.9294,40.8772,40.9033,23429.0
2016-12-07 12:05:00,46.98,47.02,46.98,47.01,15578.0,40.912,40.9468,40.912,40.9381,15578.0
2016-12-07 12:10:00,47.02,47.03,46.99,47.01,19329.0,40.9468,40.9555,40.9207,40.9381,19329.0
2016-12-07 12:15:00,47.02,47.02,46.99,47.01,16465.0,40.9468,40.9468,40.9207,40.9381,16465.0
2016-12-07 12:20:00,47.02,47.03,46.99,47.0,14725.0,40.9468,40.9555,40.9207,40.9294,14725.0
2016-12-07 12:25:00,47.01,47.05,47.0,47.05,13662.0,40.9381,40.9729,40.9294,40.9729,13662.0
2016-12-07 12:30:00,47.04,47.07,47.04,47.07,15872.0,40.9642,40.9904,40.9642,40.9904,15872.0
2016-12-07 12:35:00,47.06,47.07,47.04,47.07,27260.0,40.9817,40.9904,40.9642,40.9904,27260.0
2016-12-07 12:40:00,47.08,47.1,47.06,47.09,21379.0,40.9991,41.0165,40.9817,41.0078,21379.0
2016-12-07 12:45:00,47.09,47.14,47.08,47.13,22639.0,41.0078,41.0513,40.9991,41.0426,22639.0
2016-12-07 12:50:00,47.13,47.15,47.1,47.15,9662.0,41.0426,41.06,41.0165,41.06,9662.0
2016-12-07 12:55:00,47.15,47.21,47.14,47.2,30487.0,41.06,41.1123,41.0513,41.1036,30487.0
2016-12-07 13:00:00,47.21,47.25,47.19,47.21,78943.0,41.1123,41.1471,41.0949,41.1123,78943.0
2016-12-07 13:05:00,47.21,47.24,47.18,47.22,49788.0,41.1123,41.1384,41.0862,41.121,49788.0
2016-12-07 13:10:00,47.22,47.24,47.19,47.21,32973.0,41.121,41.1384,41.0949,41.1123,32973.0
2016-12-07 13:15:00,47.21,47.24,47.2,47.23,12910.0,41.1123,41.1384,41.1036,41.1297,12910.0
2016-12-07 13:20:00,47.24,47.32,47.22,47.3,74812.0,41.1384,41.2081,41.121,41.1907,74812.0
2016-12-07 13:25:00,47.29,47.3,47.24,47.25,43904.0,41.182,41.1907,41.1384,41.1471,43904.0
2016-12-07 13:30:00,47.24,47.28,47.22,47.23,21466.0,41.1384,41.1732,41.121,41.1297,21466.0
2016-12-07 13:35:00,47.24,47.26,47.24,47.26,80550.0,41.1384,41.1558,41.1384,41.1558,80550.0
2016-12-07 13:40:00,47.26,47.28,47.25,47.25,101412.0,41.1558,41.1732,41.1471,41.1471,101412.0
2016-12-07 13:45:00,47.25,47.26,47.24,47.25,117409.0,41.1471,41.1558,41.1384,41.1471,117409.0
2016-12-07 13:50:00,47.25,47.27,47.23,47.26,198149.0,41.1471,41.1645,41.1297,41.1558,198149.0
2016-12-07 13:55:00,47.26,47.3,47.25,47.26,38173.0,41.1558,41.1907,41.1471,41.1558,38173.0
2016-12-07 14:00:00,47.26,47.26,47.22,47.22,35018.0,41.1558,41.1558,41.121,41.121,35018.0
2016-12-07 14:05:00,47.22,47.28,47.22,47.28,58513.0,41.121,41.1732,41.121,41.1732,58513.0
2016-12-07 14:10:00,47.28,47.3,47.28,47.3,12293.0,41.1732,41.1907,41.1732,41.1907,12293.0
2016-12-07 14:15:00,47.3,47.34,47.29,47.33,60051.0,41.1907,41.2255,41.182,41.2168,60051.0
2016-12-07 14:20:00,47.33,47.35,47.33,47.34,105542.0,41.2168,41.2342,41.2168,41.2255,105542.0
2016-12-07 14:25:00,47.34,47.35,47.27,47.29,28120.0,41.2255,41.2342,41.1645,41.182,28120.0
2016-12-07 14:30:00,47.29,47.31,47.29,47.31,7015.0,41.182,41.1994,41.182,41.1994,7015.0
2016-12-07 14:35:00,47.31,47.32,47.29,47.31,17349.0,41.1994,41.2081,41.182,41.1994,17349.0
2016-12-07 14:40:00,47.3,47.32,47.29,47.31,7892.0,41.1907,41.2081,41.182,41.1994,7892.0
2016-12-07 14:45:00,47.31,47.33,47.31,47.33,10911.0,41.1994,41.2168,41.1994,41.2168,10911.0
2016-12-07 14:50:00,47.33,47.34,47.32,47.33,5710.0,41.2168,41.2255,41.2081,41.2168,5710.0
2016-12-07 14:55:00,47.32,47.37,47.32,47.35,26997.0,41.2081,41.2516,41.2081,41.2342,26997.0
2016-12-07 15:00:00,47.34,47.35,47.31,47.32,23244.0,41.2255,41.2342,41.1994,41.2081,23244.0
2016-12-07 15:05:00,47.32,47.38,47.32,47.34,34311.0,41.2081,41.2603,41.2081,41.2255,34311.0
2016-12-07 15:10:00,47.33,47.35,47.32,47.35,13274.0,41.2168,41.2342,41.2081,41.2342,13274.0
2016-12-07 15:15:00,47.35,47.43,47.35,47.43,168438.0,41.2342,41.3039,41.2342,41.3039,168438.0
2016-12-07 15:20:00,47.43,47.47,47.41,47.45,133329.0,41.3039,41.3387,41.2865,41.3213,133329.0
2016-12-07 15:25:00,47.44,47.53,47.44,47.5,137193.0,41.3126,41.391,41.3126,41.3648,137193.0
2016-12-07 15:30:00,47.49,47.54,47.48,47.52,137396.0,41.3561,41.3997,41.3474,41.3822,137396.0
2016-12-07 15:35:00,47.52,47.54,47.49,47.52,172169.0,41.3822,41.3997,41.3561,41.3822,172169.0
2016-12-07 15:40:00,47.52,47.52,47.5,47.52,130166.0,41.3822,41.3822,41.3648,41.3822,130166.0
2016-12-07 15:45:00,47.52,47.52,47.41,47.41,193143.0,41.3822,41.3822,41.2865,41.2865,193143.0
2016-12-07 15:50:00,47.41,47.44,47.4,47.41,190715.0,41.2865,41.3126,41.2777,41.2865,190715.0
2016-12-07 15:55:00,47.41,47.47,47.41,47.47,474137.0,41.2865,41.3387,41.2865,41.3387,474137.0
2016-12-08 09:30:00,47.52,47.79,47.52,47.69,50723.0,41.3822,41.6174,41.3822,41.5303,50723.0
2016-12-08 09:35:00,47.67,47.79,47.58,47.79,43798.0,41.5129,41.6174,41.4345,41.6174,43798.0
2016-12-08 09:40:00,47.78,47.94,47.75,47.75,108505.0,41.6087,41.748,41.5825,41.5825,108505.0
2016-12-08 09:45:00,47.73,47.82,47.65,47.69,79035.0,41.5651,41.6435,41.4955,41.5303,79035.0
2016-12-08 09:50:00,47.7,47.82,47.7,47.71,52495.0,41.539,41.6435,41.539,41.5477,52495.0
2016-12-08 09:55:00,47.71,47.79,47.66,47.77,45639.0,41.5477,41.6174,41.5042,41.6,45639.0
2016-12-08 10:00:00,47.77,47.77,47.69,47.74,85859.0,41.6,41.6,41.5303,41.5738,85859.0
2016-12-08 10:05:00,47.74,47.85,47.73,47.73,106575.0,41.5738,41.6696,41.5651,41.5651,106575.0
2016-12-08 10:10:00,47.73,47.73,47.59,47.63,33889.0,41.5651,41.5651,41.4432,41.478,33889.0
2016-12-08 10:15:00,47.64,47.71,47.64,47.69,33012.0,41.4867,41.5477,41.4867,41.5303,33012.0
2016-12-08 10:20:00,47.68,47.75,47.65,47.74,62736.0,41.5216,41.5825,41.4955,41.5738,62736.0
2016-12-08 10:25:00,47.73,47.83,47.71,47.83,53841.0,41.5651,41.6522,41.5477,41.6522,53841.0
2016-12-08 10:30:00,47.82,47.83,47.75,47.77,41176.0,41.6435,41.6522,41.5825,41.6,41176.0
2016-12-08 10:35:00,47.78,47.88,47.77,47.87,41423.0,41.6087,41.6957,41.6,41.687,41423.0
2016-12-08 10:40:00,47.87,48.02,47.87,47.99,92757.0,41.687,41.8177,41.687,41.7915,92757.0
2016-12-08 10:45:00,47.98,47.98,47.92,47.93,69072.0,41.7828,41.7828,41.7306,41.7393,69072.0
2016-12-08 10:50:00,47.92,47.95,47.9,47.91,30904.0,41.7306,41.7567,41.7132,41.7219,30904.0
2016-12-08 10:55:00,47.91,47.95,47.9,47.93,13914.0,41.7219,41.7567,41.7132,41.7393,13914.0
2016-12-08 11:00:00,47.93,48.05,47.93,48.05,34375.0,41.7393,41.8438,41.7393,41.8438,34375.0
2016-12-08 11:05:00,48.04,48.05,48.01,48.01,15700.0,41.8351,41.8438,41.809,41.809,15700.0
2016-12-08 11:10:00,48.02,48.08,48.01,48.07,23878.0,41.8177,41.8699,41.809,41.8612,23878.0
2016-12-08 11:15:00,48.08,48.09,48.02,48.08,21006.0,41.8699,41.8786,41.8177,41.8699,21006.0
2016-12-08 11:20:00,48.08,48.16,48.07,48.1,66827.0,41.8699,41.9396,41.8612,41.8873,66827.0
2016-12-08 11:25:00,48.1,48.16,48.1,48.14,23057.0,41.8873,41.9396,41.8873,41.9222,23057.0
2016-12-08 11:30:00,48.14,48.15,48.1,48.14,58271.0,41.9222,41.9309,41.8873,41.9222,58271.0
2016-12-08 11:35:00,48.14,48.14,48.06,48.09,44423.0,41.9222,41.9222,41.8525,41.8786,44423.0
2016-12-08 11:40:00,48.09,48.12,48.09,48.09,28852.0,41.8786,41.9047,41.8786,41.8786,28852.0
2016-12-08 11:45:00,48.09,48.11,48.06,48.08,16679.0,41.8786,41.896,41.8525,41.8699,16679.0
2016-12-08 11:50:00,48.07,48.07,47.95,47.95,11578.0,41.8612,41.8612,41.7567,41.7567,11578.0
2016-12-08 11:55:00,47.95,47.97,47.91,47.97,8596.0,41.7567,41.7741,41.7219,41.7741,8596.0
2016-12-08 12:00:00,47.97,47.97,47.93,47.94,7033.0,41.7741,41.7741,41.7393,41.748,7033.0
2016-12-08 12:05:00,47.94,47.97,47.93,47.96,11057.0,41.748,41.7741,41.7393,41.7654,11057.0
2016-12-08 12:10:00,47.96,48.0,47.94,48.0,24388.0,41.7654,41.8002,41.748,41.8002,24388.0
2016-12-08 12:15:00,48.0,48.01,47.96,48.01,12487.0,41.8002,41.809,41.7654,41.809,12487.0
2016-12-08 12:20:00,48.01,48.16,48.0,48.14,33259.0,41.809,41.9396,41.8002,41.9222,33259.0
2016-12-08 12:25:00,48.13,48.18,48.11,48.15,17979.0,41.9135,41.957,41.896,41.9309,17979.0
2016-12-08 12:30:00,48.16,48.18,48.14,48.17,11514.0,41.9396,41.957,41.9222,41.9483,11514.0
2016-12-08 12:35:00,48.16,48.21,48.15,48.17,64933.0,41.9396,41.9831,41.9309,41.9483,64933.0
2016-12-08 12:40:00,48.16,48.2,48.16,48.2,15078.0,41.9396,41.9744,41.9396,41.9744,15078.0
2016-12-08 12:45:00,48.19,48.26,48.18,48.25,65255.0,41.9657,42.0267,41.957,42.018,65255.0
2016-12-08 12:50:00,48.25,48.25,48.18,48.18,33494.0,42.018,42.018,41.957,41.957,33494.0
2016-12-08 12:55:00,48.18,48.22,48.16,48.16,90142.0,41.957,41.9918,41.9396,41.9396,90142.0
2016-12-08 13:00:00,48.16,48.17,48.12,48.13,22506.0,41.9396,41.9483,41.9047,41.9135,22506.0
2016-12-08 13:05:00,48.13,48.14,48.08,48.1,22818.0,41.9135,41.9222,41.8699,41.8873,22818.0
2016-12-08 13:10:00,48.1,48.13,48.07,48.13,29530.0,41.8873,41.9135,41.8612,41.9135,29530.0
2016-12-08 13:15:00,48.13,48.14,48.06,48.08,29799.0,41.9135,41.9222,41.8525,41.8699,29799.0
2016-12-08 13:20:00,48.07,48.12,48.07,48.12,11362.0,41.8612,41.9047,41.8612,41.9047,11362.0
2016-12-08 13:25:00,48.13,48.14,48.1,48.13,85443.0,41.9135,41.9222,41.8873,41.9135,85443.0
2016-12-08 13:30:00,48.13,48.15,48.11,48.14,15656.0,41.9135,41.9309,41.896,41.9222,15656.0
2016-12-08 13:35:00,48.15,48.2,48.14,48.2,11286.0,41.9309,41.9744,41.9222,41.9744,11286.0
2016-12-08 13:40:00,48.19,48.2,48.15,48.18,19080.0,41.9657,41.9744,41.9309,41.957,19080.0
2016-12-08 13:45:00,48.19,48.19,48.16,48.18,11794.0,41.9657,41.9657,41.9396,41.957,11794.0
2016-12-08 13:50:00,48.18,48.18,48.15,48.18,8704.0,41.957,41.957,41.9309,41.957,8704.0
2016-12-08 13:55:00,48.17,48.22,48.15,48.19,29505.0,41.9483,41.9918,41.9309,41.9657,29505.0
2016-12-08 14:00:00,48.19,48.19,48.14,48.15,14513.0,41.9657,41.9657,41.9222,41.9309,14513.0
2016-12-08 14:05:00,48.15,48.16,48.12,48.13,10476.0,41.9309,41.9396,41.9047,41.9135,10476.0
2016-12-08 14:10:00,48.13,48.15,48.1,48.11,25018.0,41.9135,41.9309,41.8873,41.896,25018.0
2016-12-08 14:15:00,48.1,48.11,48.05,48.05,37796.0,41.8873,41.896,41.8438,41.8438,37796.0
2016-12-08 14:20:00,48.05,48.08,47.96,47.99,48226.0,41.8438,41.8699,41.7654,41.7915,48226.0
2016-12-08 14:25:00,47.99,48.1,47.98,48.09,84719.0,41.7915,41.8873,41.7828,41.8786,84719.0
2016-12-08 14:30:00,48.09,48.1,48.05,48.06,31417.0,41.8786,41.8873,41.8438,41.8525,31417.0
2016-12-08 14:35:00,48.05,48.05,47.95,47.98,40254.0,41.8438,41.8438,41.7567,41.7828,40254.0
2016-12-08 14:40:00,47.98,48.01,47.96,48.0,8587.0,41.7828,41.809,41.7654,41.8002,8587.0
2016-12-08 14:45:00,47.99,47.99,47.93,47.98,17587.0,41.7915,41.7915,41.7393,41.7828,17587.0
2016-12-08 14:50:00,47.96,48.01,47.96,47.98,6963.0,41.7654,41.809,41.7654,41.7828,6963.0
2016-12-08 14:55:00,47.99,48.01,47.98,48.01,17984.0,41.7915,41.809,41.7828,41.809,17984.0
2016-12-08 15:00:00,48.01,48.06,47.99,48.06,101086.0,41.809,41.8525,41.7915,41.8525,101086.0
2016-12-08 15:05:00,48.06,48.07,48.02,48.05,16385.0,41.8525,41.8612,41.8177,41.8438,16385.0
2016-12-08 15:10:00,48.05,48.08,48.05,48.07,10904.0,41.8438,41.8699,41.8438,41.8612,10904.0
2016-12-08 15:15:00,48.08,48.09,48.08,48.09,9810.0,41.8699,41.8786,41.8699,41.8786,9810.0
2016-12-08 15:20:00,48.08,48.09,48.04,48.06,21510.0,41.8699,41.8786,41.8351,41.8525,21510.0
2016-12-08 15:25:00,48.06,48.08,48.03,48.04,71980.0,41.8525,41.8699,41.8264,41.8351,71980.0
2016-12-08 15:30:00,48.04,48.07,48.02,48.04,98418.0,41.8351,41.8612,41.8177,41.8351,98418.0
2016-12-08 15:35:00,48.04,48.09,48.03,48.09,77089.0,41.8351,41.8786,41.8264,41.8786,77089.0
2016-12-08 15:40:00,48.09,48.13,48.08,48.11,107375.0,41.8786,41.9135,41.8699,41.896,107375.0
2016-12-08 15:45:00,48.11,48.12,48.07,48.09,116512.0,41.896,41.9047,41.8612,41.8786,116512.0
2016-12-08 15:50:00,48.09,48.16,48.09,48.15,32669.0,41.8786,41.9396,41.8786,41.9309,32669.0
2016-12-08 15:55:00,48.15,48.16,48.12,48.15,152989.0,41.9309,41.9396,41.9047,41.9309,152989.0
2016-12-09 09:30:00,48.14,48.21,47.94,47.98,32546.0,41.9222,41.9831,41.748,41.7828,32546.0
2016-12-09 09:35:00,47.98,48.03,47.79,47.82,245771.0,41.7828,41.8264,41.6174,41.6435,245771.0
2016-12-09 09:40:00,47.82,47.94,47.79,47.93,31264.0,41.6435,41.748,41.6174,41.7393,31264.0
2016-12-09 09:45:00,47.94,48.04,47.92,48.0,321878.0,41.748,41.8351,41.7306,41.8002,321878.0
2016-12-09 09:50:00,48.02,48.16,47.99,48.11,139338.0,41.8177,41.9396,41.7915,41.896,139338.0
2016-12-09 09:55:00,48.12,48.13,48.01,48.01,23441.0,41.9047,41.9135,41.809,41.809,23441.0
2016-12-09 10:00:00,48.03,48.07,47.92,47.97,199598.0,41.8264,41.8612,41.7306,41.7741,199598.0
2016-12-09 10:05:00,47.97,48.04,47.89,48.04,67000.0,41.7741,41.8351,41.7045,41.8351,67000.0
2016-12-09 10:10:00,48.04,48.07,48.0,48.03,24471.0,41.8351,41.8612,41.8002,41.8264,24471.0
2016-12-09 10:15:00,48.02,48.03,47.97,47.99,23447.0,41.8177,41.8264,41.7741,41.7915,23447.0
2016-12-09 10:20:00,48.02,48.02,47.93,47.94,12919.0,41.8177,41.8177,41.7393,41.748,12919.0
2016-12-09 10:25:00,47.95,48.02,47.93,47.94,17700.0,41.7567,41.8177,41.7393,41.748,17700.0
2016-12-09 10:30:00,47.95,48.04,47.95,48.03,31780.0,41.7567,41.8351,41.7567,41.8264,31780.0
2016-12-09 10:35:00,48.03,48.03,47.95,47.96,13233.0,41.8264,41.8264,41.7567,41.7654,13233.0
2016-12-09 10:40:00,47.95,47.95,47.88,47.88,13012.0,41.7567,41.7567,41.6957,41.6957,13012.0
2016-12-09 10:45:00,47.89,47.91,47.85,47.89,21903.0,41.7045,41.7219,41.6696,41.7045,21903.0
2016-12-09 10:50:00,47.89,47.91,47.85,47.85,172007.0,41.7045,41.7219,41.6696,41.6696,172007.0
2016-12-09 10:55:00,47.86,47.86,47.74,47.77,234025.0,41.6783,41.6783,41.5738,41.6,234025.0
2016-12-09 11:00:00,47.78,47.8,47.76,47.77,24220.0,41.6087,41.6261,41.5912,41.6,24220.0
2016-12-09 11:05:00,47.77,47.82,47.77,47.78,14600.0,41.6,41.6435,41.6,41.6087,14600.0
2016-12-09 11:10:00,47.79,47.82,47.77,47.79,48000.0,41.6174,41.6435,41.6,41.6174,48000.0
2016-12-09 11:15:00,47.8,47.88,47.79,47.87,59496.0,41.6261,41.6957,41.6174,41.687,59496.0
2016-12-09 11:20:00,47.88,47.91,47.85,47.86,17533.0,41.6957,41.7219,41.6696,41.6783,17533.0
2016-12-09 11:25:00,47.86,47.88,47.73,47.77,179353.0,41.6783,41.6957,41.5651,41.6,179353.0
2016-12-09 11:30:00,47.77,47.79,47.72,47.77,20853.0,41.6,41.6174,41.5564,41.6,20853.0
2016-12-09 11:35:00,47.77,47.81,47.77,47.8,13089.0,41.6,41.6348,41.6,41.6261,13089.0
2016-12-09 11:40:00,47.8,47.82,47.79,47.81,15164.0,41.6261,41.6435,41.6174,41.6348,15164.0
2016-12-09 11:45:00,47.82,47.88,47.82,47.87,28936.0,41.6435,41.6957,41.6435,41.687,28936.0
2016-12-09 11:50:00,47.86,47.91,47.86,47.9,125378.0,41.6783,41.7219,41.6783,41.7132,125378.0
2016-12-09 11:55:00,47.9,47.94,47.88,47.9,118271.0,41.7132,41.748,41.6957,41.7132,118271.0
2016-12-09 12:00:00,47.9,47.91,47.88,47.91,22425.0,41.7132,41.7219,41.6957,41.7219,22425.0
2016-12-09 12:05:00,47.9,47.9,47.78,47.79,147105.0,41.7132,41.7132,41.6087,41.6174,147105.0
2016-12-09 12:10:00,47.78,47.8,47.77,47.79,148805.0,41.6087,41.6261,41.6,41.6174,148805.0
2016-12-09 12:15:00,47.79,47.79,47.77,47.78,14699.0,41.6174,41.6174,41.6,41.6087,14699.0
2016-12-09 12:20:00,47.79,47.86,47.79,47.86,15499.0,41.6174,41.6783,41.6174,41.6783,15499.0
2016-12-09 12:25:00,47.86,47.88,47.83,47.88,13150.0,41.6783,41.6957,41.6522,41.6957,13150.0
2016-12-09 12:30:00,47.88,47.89,47.86,47.87,13061.0,41.6957,41.7045,41.6783,41.687,13061.0
2016-12-09 12:35:00,47.87,47.87,47.83,47.84,20689.0,41.687,41.687,41.6522,41.6609,20689.0
2016-12-09 12:40:00,47.84,47.85,47.82,47.83,35767.0,41.6609,41.6696,41.6435,41.6522,35767.0
2016-12-09 12:45:00,47.83,47.85,47.83,47.84,22571.0,41.6522,41.6696,41.6522,41.6609,22571.0
2016-12-09 12:50:00,47.85,47.89,47.85,47.87,23679.0,41.6696,41.7045,41.6696,41.687,23679.0
2016-12-09 12:55:00,47.87,47.89,47.84,47.86,27098.0,41.687,41.7045,41.6609,41.6783,27098.0
2016-12-09 13:00:00,47.86,47.87,47.83,47.84,69844.0,41.6783,41.687,41.6522,41.6609,69844.0
2016-12-09 13:05:00,47.85,47.85,47.81,47.82,19019.0,41.6696,41.6696,41.6348,41.6435,19019.0
2016-12-09 13:10:00,47.82,47.82,47.8,47.8,58197.0,41.6435,41.6435,41.6261,41.6261,58197.0
2016-12-09 13:15:00,47.81,47.81,47.79,47.81,9464.0,41.6348,41.6348,41.6174,41.6348,9464.0
2016-12-09 13:20:00,47.81,47.82,47.8,47.8,29983.0,41.6348,41.6435,41.6261,41.6261,29983.0
2016-12-09 13:25:00,47.8,47.82,47.8,47.8,45250.0,41.6261,41.6435,41.6261,41.6261,45250.0
2016-12-09 13:30:00,47.8,47.81,47.8,47.8,19222.0,41.6261,41.6348,41.6261,41.6261,19222.0
2016-12-09 13:35:00,47.8,47.81,47.79,47.8,19662.0,41.6261,41.6348,41.6174,41.6261,19662.0
2016-12-09 13:40:00,47.81,47.81,47.79,47.81,16979.0,41.6348,41.6348,41.6174,41.6348,16979.0
2016-12-09 13:45:00,47.81,47.86,47.81,47.85,23492.0,41.6348,41.6783,41.6348,41.6696,23492.0
2016-12-09 13:50:00,47.86,47.91,47.85,47.9,19268.0,41.6783,41.7219,41.6696,41.7132,19268.0
2016-12-09 13:55:00,47.9,47.9,47.88,47.89,58695.0,41.7132,41.7132,41.6957,41.7045,58695.0
2016-12-09 14:00:00,47.9,47.94,47.89,47.92,12197.0,41.7132,41.748,41.7045,41.7306,12197.0
2016-12-09 14:05:00,47.93,47.97,47.93,47.93,19412.0,41.7393,41.7741,41.7393,41.7393,19412.0
2016-12-09 14:10:00,47.93,47.93,47.9,47.92,12248.0,41.7393,41.7393,41.7132,41.7306,12248.0
2016-12-09 14:15:00,47.93,47.94,47.91,47.91,9548.0,41.7393,41.748,41.7219,41.7219,9548.0
2016-12-09 14:20:00,47.91,47.93,47.91,47.92,12708.0,41.7219,41.7393,41.7219,41.7306,12708.0
2016-12-09 14:25:00,47.92,47.92,47.88,47.88,12914.0,41.7306,41.7306,41.6957,41.6957,12914.0
2016-12-09 14:30:00,47.88,47.92,47.88,47.92,31348.0,41.6957,41.7306,41.6957,41.7306,31348.0
2016-12-09 14:35:00,47.92,47.93,47.91,47.92,14035.0,41.7306,41.7393,41.7219,41.7306,14035.0
2016-12-09 14:40:00,47.91,47.92,47.88,47.88,21914.0,41.7219,41.7306,41.6957,41.6957,21914.0
2016-12-09 14:45:00,47.88,47.89,47.85,47.86,15291.0,41.6957,41.7045,41.6696,41.6783,15291.0
2016-12-09 14:50:00,47.87,47.89,47.86,47.89,31504.0,41.687,41.7045,41.6783,41.7045,31504.0
2016-12-09 14:55:00,47.88,47.9,47.88,47.88,14600.0,41.6957,41.7132,41.6957,41.6957,14600.0
2016-12-09 15:00:00,47.89,47.89,47.85,47.86,35784.0,41.7045,41.7045,41.6696,41.6783,35784.0
2016-12-09 15:05:00,47.86,47.88,47.86,47.86,15251.0,41.6783,41.6957,41.6783,41.6783,15251.0
2016-12-09 15:10:00,47.86,47.87,47.85,47.86,14971.0,41.6783,41.687,41.6696,41.6783,14971.0
2016-12-09 15:15:00,47.86,47.91,47.86,47.9,16723.0,41.6783,41.7219,41.6783,41.7132,16723.0
2016-12-09 15:20:00,47.91,47.93,47.91,47.92,13537.0,41.7219,41.7393,41.7219,41.7306,13537.0
2016-12-09 15:25:00,47.92,47.95,47.92,47.95,17612.0,41.7306,41.7567,41.7306,41.7567,17612.0
2016-12-09 15:30:00,47.95,47.96,47.91,47.92,31790.0,41.7567,41.7654,41.7219,41.7306,31790.0
2016-12-09 15:35:00,47.92,47.93,47.9,47.9,96092.0,41.7306,41.7393,41.7132,41.7132,96092.0
2016-12-09 15:40:00,47.9,47.92,47.9,47.91,10899.0,41.7132,41.7306,41.7132,41.7219,10899.0
2016-12-09 15:45:00,47.92,47.93,47.91,47.91,19299.0,41.7306,41.7393,41.7219,41.7219,19299.0
2016-12-09 15:50:00,47.92,47.92,47.87,47.89,440592.0,41.7306,41.7306,41.687,41.7045,440592.0
2016-12-09 15:55:00,47.89,47.94,47.88,47.94,476067.0,41.7045,41.748,41.6957,41.748,476067.0
2016-12-12 09:30:00,47.68,47.88,47.57,47.63,125863.0,41.5216,41.6957,41.4258,41.478,125863.0
2016-12-12 09:35:00,47.63,47.63,47.43,47.54,323620.0,41.478,41.478,41.3039,41.3997,323620.0
2016-12-12 09:40:00,47.56,47.66,47.54,47.65,260350.0,41.4171,41.5042,41.3997,41.4955,260350.0
2016-12-12 09:45:00,47.66,47.68,47.64,47.67,207762.0,41.5042,41.5216,41.4867,41.5129,207762.0
2016-12-12 09:50:00,47.68,47.74,47.59,47.59,95976.0,41.5216,41.5738,41.4432,41.4432,95976.0
2016-12-12 09:55:00,47.59,47.6,47.51,47.56,137824.0,41.4432,41.4519,41.3735,41.4171,137824.0
2016-12-12 10:00:00,47.57,47.67,47.56,47.64,62870.0,41.4258,41.5129,41.4171,41.4867,62870.0
2016-12-12 10:05:00,47.63,47.64,47.53,47.53,21972.0,41.478,41.4867,41.391,41.391,21972.0
2016-12-12 10:10:00,47.54,47.56,47.47,47.47,57685.0,41.3997,41.4171,41.3387,41.3387,57685.0
2016-12-12 10:15:00,47.48,47.48,47.37,47.38,189397.0,41.3474,41.3474,41.2516,41.2603,189397.0
2016-12-12 10:20:00,47.38,47.38,47.29,47.3,452481.0,41.2603,41.2603,41.182,41.1907,452481.0
2016-12-12 10:25:00,47.3,47.3,47.21,47.22,258042.0,41.1907,41.1907,41.1123,41.121,258042.0
2016-12-12 10:30:00,47.21,47.3,47.2,47.3,85922.0,41.1123,41.1907,41.1036,41.1907,85922.0
2016-12-12 10:35:00,47.31,47.44,47.31,47.43,35924.0,41.1994,41.3126,41.1994,41.3039,35924.0
2016-12-12 10:40:00,47.43,47.44,47.24,47.25,150922.0,41.3039,41.3126,41.1384,41.1471,150922.0
2016-12-12 10:45:00,47.25,47.26,47.16,47.16,168780.0,41.1471,41.1558,41.0687,41.0687,168780.0
2016-12-12 10:50:00,47.16,47.16,47.12,47.12,155838.0,41.0687,41.0687,41.0339,41.0339,155838.0
2016-12-12 10:55:00,47.13,47.17,47.09,47.17,289102.0,41.0426,41.0775,41.0078,41.0775,289102.0
2016-12-12 11:00:00,47.16,47.17,47.11,47.12,364230.0,41.0687,41.0775,41.0252,41.0339,364230.0
2016-12-12 11:05:00,47.12,47.12,47.09,47.1,278034.0,41.0339,41.0339,41.0078,41.0165,278034.0
2016-12-12 11:10:00,47.1,47.2,47.1,47.19,99162.0,41.0165,41.1036,41.0165,41.0949,99162.0
2016-12-12 11:15:00,47.19,47.27,47.18,47.22,22680.0,41.0949,41.1645,41.0862,41.121,22680.0
2016-12-12 11:20:00,47.22,47.26,47.19,47.22,64369.0,41.121,41.1558,41.0949,41.121,64369.0
2016-12-12 11:25:00,47.21,47.22,47.2,47.21,171759.0,41.1123,41.121,41.1036,41.1123,171759.0
2016-12-12 11:30:00,47.21,47.25,47.19,47.2,144066.0,41.1123,41.1471,41.0949,41.1036,144066.0
2016-12-12 11:35:00,47.21,47.24,47.2,47.21,80183.0,41.1123,41.1384,41.1036,41.1123,80183.0
2016-12-12 11:40:00,47.21,47.22,47.17,47.19,87041.0,41.1123,41.121,41.0775,41.0949,87041.0
2016-12-12 11:45:00,47.18,47.18,47.14,47.14,158134.0,41.0862,41.0862,41.0513,41.0513,158134.0
2016-12-12 11:50:00,47.14,47.15,47.11,47.11,217932.0,41.0513,41.06,41.0252,41.0252,217932.0
2016-12-12 11:55:00,47.11,47.12,47.07,47.1,231291.0,41.0252,41.0339,40.9904,41.0165,231291.0
2016-12-12 12:00:00,47.09,47.1,47.05,47.06,110904.0,41.0078,41.0165,40.9729,40.9817,110904.0
2016-12-12 12:05:00,47.06,47.07,47.04,47.05,155313.0,40.9817,40.9904,40.9642,40.9729,155313.0
2016-12-12 12:10:00,47.05,47.05,47.04,47.05,225710.0,40.9729,40.9729,40.9642,40.9729,225710.0
2016-12-12 12:15:00,47.05,47.09,47.02,47.08,149428.0,40.9729,41.0078,40.9468,40.9991,149428.0
2016-12-12 12:20:00,47.07,47.07,46.99,47.03,316295.0,40.9904,40.9904,40.9207,40.9555,316295.0
2016-12-12 12:25:00,47.03,47.05,46.98,47.0,41017.0,40.9555,40.9729,40.912,40.9294,41017.0
2016-12-12 12:30:00,46.99,47.01,46.98,47.01,56539.0,40.9207,40.9381,40.912,40.9381,56539.0
2016-12-12 12:35:00,47.02,47.12,47.01,47.11,72716.0,40.9468,41.0339,40.9381,41.0252,72716.0
2016-12-12 12:40:00,47.11,47.11,47.06,47.07,20149.0,41.0252,41.0252,40.9817,40.9904,20149.0
2016-12-12 12:45:00,47.08,47.08,47.02,47.03,15100.0,40.9991,40.9991,40.9468,40.9555,15100.0
2016-12-12 12:50:00,47.02,47.03,46.97,46.98,21882.0,40.9468,40.9555,40.9033,40.912,21882.0
2016-12-12 12:55:00,46.99,47.0,46.96,46.99,9200.0,40.9207,40.9294,40.8946,40.9207,9200.0
2016-12-12 13:00:00,46.99,47.02,46.97,46.98,195929.0,40.9207,40.9468,40.9033,40.912,195929.0
2016-12-12 13:05:00,46.99,46.99,46.97,46.98,172824.0,40.9207,40.9207,40.9033,40.912,172824.0
2016-12-12 13:10:00,46.98,46.98,46.95,46.96,87899.0,40.912,40.912,40.8859,40.8946,87899.0
2016-12-12 13:15:00,46.96,46.96,46.95,46.96,223023.0,40.8946,40.8946,40.8859,40.8946,223023.0
2016-12-12 13:20:00,46.96,46.96,46.93,46.95,252234.0,40.8946,40.8946,40.8684,40.8859,252234.0
2016-12-12 13:25:00,46.94,46.95,46.93,46.94,252621.0,40.8772,40.8859,40.8684,40.8772,252621.0
2016-12-12 13:30:00,46.95,46.95,46.9,46.91,197728.0,40.8859,40.8859,40.8423,40.851,197728.0
2016-12-12 13:35:00,46.91,46.98,46.89,46.95,174540.0,40.851,40.912,40.8336,40.8859,174540.0
2016-12-12 13:40:00,46.95,47.07,46.95,47.05,88423.0,40.8859,40.9904,40.8859,40.9729,88423.0
2016-12-12 13:45:00,47.06,47.07,47.01,47.01,100686.0,40.9817,40.9904,40.9381,40.9381,100686.0
2016-12-12 13:50:00,47.02,47.06,47.01,47.02,42847.0,40.9468,40.9817,40.9381,40.9468,42847.0
2016-12-12 13:55:00,47.02,47.03,47.0,47.01,22685.0,40.9468,40.9555,40.9294,40.9381,22685.0
2016-12-12 14:00:00,47.01,47.07,47.0,47.05,52038.0,40.9381,40.9904,40.9294,40.9729,52038.0
2016-12-12 14:05:00,47.05,47.08,47.03,47.08,16624.0,40.9729,40.9991,40.9555,40.9991,16624.0
2016-12-12 14:10:00,47.07,47.15,47.07,47.14,13100.0,40.9904,41.06,40.9904,41.0513,13100.0
2016-12-12 14:15:00,47.14,47.19,47.14,47.19,18980.0,41.0513,41.0949,41.0513,41.0949,18980.0
2016-12-12 14:20:00,47.19,47.19,47.11,47.13,26967.0,41.0949,41.0949,41.0252,41.0426,26967.0
2016-12-12 14:25:00,47.13,47.15,47.11,47.14,96023.0,41.0426,41.06,41.0252,41.0513,96023.0
2016-12-12 14:30:00,47.14,47.15,47.12,47.13,58765.0,41.0513,41.06,41.0339,41.0426,58765.0
2016-12-12 14:35:00,47.13,47.13,47.08,47.08,15109.0,41.0426,41.0426,40.9991,40.9991,15109.0
2016-12-12 14:40:00,47.08,47.11,47.07,47.09,23324.0,40.9991,41.0252,40.9904,41.0078,23324.0
2016-12-12 14:45:00,47.1,47.13,47.07,47.09,21348.0,41.0165,41.0426,40.9904,41.0078,21348.0
2016-12-12 14:50:00,47.08,47.09,47.06,47.07,17767.0,40.9991,41.0078,40.9817,40.9904,17767.0
2016-12-12 14:55:00,47.07,47.09,47.06,47.07,41504.0,40.9904,41.0078,40.9817,40.9904,41504.0
2016-12-12 15:00:00,47.06,47.08,47.04,47.08,19848.0,40.9817,40.9991,40.9642,40.9991,19848.0
2016-12-12 15:05:00,47.07,47.09,47.05,47.09,25110.0,40.9904,41.0078,40.9729,41.0078,25110.0
2016-12-12 15:10:00,47.1,47.11,47.07,47.09,34392.0,41.0165,41.0252,40.9904,41.0078,34392.0
2016-12-12 15:15:00,47.09,47.1,47.07,47.07,33671.0,41.0078,41.0165,40.9904,40.9904,33671.0
2016-12-12 15:20:00,47.08,47.1,47.06,47.08,35397.0,40.9991,41.0165,40.9817,40.9991,35397.0
2016-12-12 15:25:00,47.07,47.09,47.04,47.04,36110.0,40.9904,41.0078,40.9642,40.9642,36110.0
2016-12-12 15:30:00,47.04,47.05,47.03,47.04,57965.0,40.9642,40.9729,40.9555,40.9642,57965.0
2016-12-12 15:35:00,47.04,47.07,47.03,47.06,103051.0,40.9642,40.9904,40.9555,40.9817,103051.0
2016-12-12 15:40:00,47.07,47.09,47.06,47.07,141985.0,40.9904,41.0078,40.9817,40.9904,141985.0
2016-12-12 15:45:00,47.07,47.07,47.05,47.05,260506.0,40.9904,40.9904,40.9729,40.9729,260506.0
2016-12-12 15:50:00,47.06,47.09,47.05,47.08,214058.0,40.9817,41.0078,40.9729,40.9991,214058.0
2016-12-12 15:55:00,47.08,47.12,47.06,47.08,426964.0,40.9991,41.0339,40.9817,40.9991,426964.0
2016-12-13 09:30:00,47.22,47.43,46.94,46.98,54256.0,41.121,41.3039,40.8772,40.912,54256.0
2016-12-13 09:35:00,47.02,47.05,46.98,47.04,581635.0,40.9468,40.9729,40.912,40.9642,581635.0
2016-12-13 09:40:00,47.06,47.26,47.05,47.2,60371.0,40.9817,41.1558,40.9729,41.1036,60371.0
2016-12-13 09:45:00,47.22,47.23,47.14,47.16,20513.0,41.121,41.1297,41.0513,41.0687,20513.0
2016-12-13 09:50:00,47.17,47.24,47.13,47.14,66777.0,41.0775,41.1384,41.0426,41.0513,66777.0
2016-12-13 09:55:00,47.14,47.14,47.03,47.08,37805.0,41.0513,41.0513,40.9555,40.9991,37805.0
2016-12-13 10:00:00,47.07,47.11,47.02,47.06,54579.0,40.9904,41.0252,40.9468,40.9817,54579.0
2016-12-13 10:05:00,47.07,47.12,47.05,47.09,33862.0,40.9904,41.0339,40.9729,41.0078,33862.0
2016-12-13 10:10:00,47.09,47.14,47.05,47.05,48007.0,41.0078,41.0513,40.9729,40.9729,48007.0
2016-12-13 10:15:00,47.07,47.1,47.0,47.05,28712.0,40.9904,41.0165,40.9294,40.9729,28712.0
2016-12-13 10:20:00,47.05,47.1,46.99,47.03,25416.0,40.9729,41.0165,40.9207,40.9555,25416.0
2016-12-13 10:25:00,47.03,47.09,47.02,47.03,33985.0,40.9555,41.0078,40.9468,40.9555,33985.0
2016-12-13 10:30:00,47.03,47.03,46.87,46.92,68789.0,40.9555,40.9555,40.8162,40.8597,68789.0
2016-12-13 10:35:00,46.91,46.93,46.84,46.9,97921.0,40.851,40.8684,40.7901,40.8423,97921.0
2016-12-13 10:40:00,46.9,46.96,46.87,46.88,39670.0,40.8423,40.8946,40.8162,40.8249,39670.0
2016-12-13 10:45:00,46.87,46.92,46.87,46.92,78814.0,40.8162,40.8597,40.8162,40.8597,78814.0
2016-12-13 10:50:00,46.93,47.03,46.88,47.03,47968.0,40.8684,40.9555,40.8249,40.9555,47968.0
2016-12-13 10:55:00,47.02,47.07,47.0,47.06,27808.0,40.9468,40.9904,40.9294,40.9817,27808.0
2016-12-13 11:00:00,47.07,47.11,47.05,47.09,39350.0,40.9904,41.0252,40.9729,41.0078,39350.0
2016-12-13 11:05:00,47.1,47.14,47.08,47.11,28809.0,41.0165,41.0513,40.9991,41.0252,28809.0
2016-12-13 11:10:00,47.12,47.15,47.1,47.13,38240.0,41.0339,41.06,41.0165,41.0426,38240.0
2016-12-13 11:15:00,47.13,47.13,47.08,47.11,26414.0,41.0426,41.0426,40.9991,41.0252,26414.0
2016-12-13 11:20:00,47.11,47.2,47.1,47.19,21644.0,41.0252,41.1036,41.0165,41.0949,21644.0
2016-12-13 11:25:00,47.19,47.2,47.16,47.17,26762.0,41.0949,41.1036,41.0687,41.0775,26762.0
2016-12-13 11:30:00,47.17,47.17,47.11,47.11,34047.0,41.0775,41.0775,41.0252,41.0252,34047.0
2016-12-13 11:35:00,47.12,47.12,47.08,47.12,27363.0,41.0339,41.0339,40.9991,41.0339,27363.0
2016-12-13 11:40:00,47.12,47.14,47.06,47.07,41288.0,41.0339,41.0513,40.9817,40.9904,41288.0
2016-12-13 11:45:00,47.06,47.18,47.06,47.16,56803.0,40.9817,41.0862,40.9817,41.0687,56803.0
2016-12-13 11:50:00,47.16,47.21,47.15,47.18,44143.0,41.0687,41.1123,41.06,41.0862,44143.0
2016-12-13 11:55:00,47.18,47.2,47.14,47.19,31418.0,41.0862,41.1036,41.0513,41.0949,31418.0
2016-12-13 12:00:00,47.2,47.29,47.19,47.25,56948.0,41.1036,41.182,41.0949,41.1471,56948.0
2016-12-13 12:05:00,47.25,47.3,47.22,47.28,72946.0,41.1471,41.1907,41.121,41.1732,72946.0
2016-12-13 12:10:00,47.28,47.28,47.23,47.24,30446.0,41.1732,41.1732,41.1297,41.1384,30446.0
2016-12-13 12:15:00,47.25,47.29,47.23,47.26,72203.0,41.1471,41.182,41.1297,41.1558,72203.0
2016-12-13 12:20:00,47.25,47.3,47.25,47.3,19096.0,41.1471,41.1907,41.1471,41.1907,19096.0
2016-12-13 12:25:00,47.29,47.3,47.22,47.25,78922.0,41.182,41.1907,41.121,41.1471,78922.0
2016-12-13 12:30:00,47.26,47.3,47.25,47.29,32121.0,41.1558,41.1907,41.1471,41.182,32121.0
2016-12-13 12:35:00,47.29,47.29,47.23,47.25,35602.0,41.182,41.182,41.1297,41.1471,35602.0
2016-12-13 12:40:00,47.26,47.3,47.25,47.29,49764.0,41.1558,41.1907,41.1471,41.182,49764.0
2016-12-13 12:45:00,47.28,47.31,47.26,47.28,32898.0,41.1732,41.1994,41.1558,41.1732,32898.0
2016-12-13 12:50:00,47.28,47.32,47.26,47.3,22775.0,41.1732,41.2081,41.1558,41.1907,22775.0
2016-12-13 12:55:00,47.3,47.32,47.28,47.29,15858.0,41.1907,41.2081,41.1732,41.182,15858.0
2016-12-13 13:00:00,47.28,47.37,47.27,47.34,34688.0,41.1732,41.2516,41.1645,41.2255,34688.0
2016-12-13 13:05:00,47.35,47.41,47.35,47.4,235088.0,41.2342,41.2865,41.2342,41.2777,235088.0
2016-12-13 13:10:00,47.39,47.44,47.38,47.41,277527.0,41.269,41.3126,41.2603,41.2865,277527.0
2016-12-13 13:15:00,47.41,47.45,47.4,47.45,30532.0,41.2865,41.3213,41.2777,41.3213,30532.0
2016-12-13 13:20:00,47.46,47.46,47.39,47.39,31690.0,41.33,41.33,41.269,41.269,31690.0
2016-12-13 13:25:00,47.4,47.4,47.33,47.36,41569.0,41.2777,41.2777,41.2168,41.2429,41569.0
2016-12-13 13:30:00,47.36,47.38,47.34,47.35,22280.0,41.2429,41.2603,41.2255,41.2342,22280.0
2016-12-13 13:35:00,47.36,47.38,47.31,47.33,18730.0,41.2429,41.2603,41.1994,41.2168,18730.0
2016-12-13 13:40:00,47.33,47.37,47.31,47.34,9965.0,41.2168,41.2516,41.1994,41.2255,9965.0
2016-12-13 13:45:00,47.33,47.36,47.31,47.32,9852.0,41.2168,41.2429,41.1994,41.2081,9852.0
2016-12-13 13:50:00,47.32,47.34,47.3,47.33,24378.0,41.2081,41.2255,41.1907,41.2168,24378.0
2016-12-13 13:55:00,47.33,47.33,47.29,47.29,5496.0,41.2168,41.2168,41.182,41.182,5496.0
2016-12-13 14:00:00,47.3,47.31,47.27,47.28,15811.0,41.1907,41.1994,41.1645,41.1732,15811.0
2016-12-13 14:05:00,47.29,47.31,47.27,47.28,10300.0,41.182,41.1994,41.1645,41.1732,10300.0
2016-12-13 14:10:00,47.27,47.28,47.23,47.25,20810.0,41.1645,41.1732,41.1297,41.1471,20810.0
2016-12-13 14:15:00,47.26,47.27,47.21,47.25,18230.0,41.1558,41.1645,41.1123,41.1471,18230.0
2016-12-13 14:20:00,47.25,47.29,47.22,47.24,11968.0,41.1471,41.182,41.121,41.1384,11968.0
2016-12-13 14:25:00,47.24,47.25,47.21,47.21,9892.0,41.1384,41.1471,41.1123,41.1123,9892.0
2016-12-13 14:30:00,47.21,47.23,47.19,47.2,13086.0,41.1123,41.1297,41.0949,41.1036,13086.0
2016-12-13 14:35:00,47.2,47.22,47.18,47.21,15050.0,41.1036,41.121,41.0862,41.1123,15050.0
2016-12-13 14:40:00,47.21,47.22,47.18,47.21,26932.0,41.1123,41.121,41.0862,41.1123,26932.0
2016-12-13 14:45:00,47.21,47.24,47.2,47.21,16362.0,41.1123,41.1384,41.1036,41.1123,16362.0
2016-12-13 14:50:00,47.22,47.27,47.22,47.24,19404.0,41.121,41.1645,41.121,41.1384,19404.0
2016-12-13 14:55:00,47.23,47.24,47.18,47.19,24414.0,41.1297,41.1384,41.0862,41.0949,24414.0
2016-12-13 15:00:00,47.19,47.19,47.13,47.14,48899.0,41.0949,41.0949,41.0426,41.0513,48899.0
2016-12-13 15:05:00,47.15,47.15,47.12,47.13,21033.0,41.06,41.06,41.0339,41.0426,21033.0
2016-12-13 15:10:00,47.13,47.13,47.07,47.08,26617.0,41.0426,41.0426,40.9904,40.9991,26617.0
2016-12-13 15:15:00,47.07,47.12,47.07,47.11,26383.0,40.9904,41.0339,40.9904,41.0252,26383.0
2016-12-13 15:20:00,47.11,47.12,47.08,47.09,17936.0,41.0252,41.0339,40.9991,41.0078,17936.0
2016-12-13 15:25:00,47.09,47.13,47.08,47.12,25826.0,41.0078,41.0426,40.9991,41.0339,25826.0
2016-12-13 15:30:00,47.12,47.15,47.1,47.14,41150.0,41.0339,41.06,41.0165,41.0513,41150.0
2016-12-13 15:35:00,47.14,47.16,47.13,47.14,43607.0,41.0513,41.0687,41.0426,41.0513,43607.0
2016-12-13 15:40:00,47.14,47.17,47.13,47.15,29991.0,41.0513,41.0775,41.0426,41.06,29991.0
2016-12-13 15:45:00,47.15,47.16,47.09,47.1,65428.0,41.06,41.0687,41.0078,41.0165,65428.0
2016-12-13 15:50:00,47.1,47.11,47.04,47.08,283453.0,41.0165,41.0252,40.9642,40.9991,283453.0
2016-12-13 15:55:00,47.07,47.1,47.07,47.09,474509.0,40.9904,41.0165,40.9904,41.0078,474509.0
2016-12-14 09:30:00,47.11,47.16,46.92,46.92,666401.0,41.0252,41.0687,40.8597,40.8597,666401.0
2016-12-14 09:35:00,46.92,47.06,46.78,47.01,526277.0,40.8597,40.9817,40.7378,40.9381,526277.0
2016-12-14 09:40:00,47.01,47.02,46.9,46.93,246374.0,40.9381,40.9468,40.8423,40.8684,246374.0
2016-12-14 09:45:00,46.92,47.01,46.92,46.98,208511.0,40.8597,40.9381,40.8597,40.912,208511.0
2016-12-14 09:50:00,46.97,47.03,46.94,47.03,99151.0,40.9033,40.9555,40.8772,40.9555,99151.0
2016-12-14 09:55:00,47.03,47.03,46.92,46.96,109486.0,40.9555,40.9555,40.8597,40.8946,109486.0
2016-12-14 10:00:00,46.94,46.95,46.83,46.84,276402.0,40.8772,40.8859,40.7814,40.7901,276402.0
2016-12-14 10:05:00,46.84,46.84,46.73,46.75,562642.0,40.7901,40.7901,40.6943,40.7117,562642.0
2016-12-14 10:10:00,46.73,46.79,46.73,46.75,328577.0,40.6943,40.7465,40.6943,40.7117,328577.0
2016-12-14 10:15:00,46.75,46.76,46.7,46.71,162029.0,40.7117,40.7204,40.6682,40.6769,162029.0
2016-12-14 10:20:00,46.7,46.91,46.69,46.87,110648.0,40.6682,40.851,40.6594,40.8162,110648.0
2016-12-14 10:25:00,46.88,46.94,46.87,46.87,20923.0,40.8249,40.8772,40.8162,40.8162,20923.0
2016-12-14 10:30:00,46.88,46.94,46.85,46.85,43185.0,40.8249,40.8772,40.7988,40.7988,43185.0
2016-12-14 10:35:00,46.85,46.86,46.78,46.8,45914.0,40.7988,40.8075,40.7378,40.7552,45914.0
2016-12-14 10:40:00,46.8,46.87,46.79,46.81,25857.0,40.7552,40.8162,40.7465,40.7639,25857.0
2016-12-14 10:45:00,46.8,46.82,46.75,46.76,29352.0,40.7552,40.7727,40.7117,40.7204,29352.0
2016-12-14 10:50:00,46.76,46.84,46.72,46.84,87678.0,40.7204,40.7901,40.6856,40.7901,87678.0
2016-12-14 10:55:00,46.84,46.86,46.78,46.86,79314.0,40.7901,40.8075,40.7378,40.8075,79314.0
2016-12-14 11:00:00,46.85,46.85,46.79,46.8,56481.0,40.7988,40.7988,40.7465,40.7552,56481.0
2016-12-14 11:05:00,46.81,46.84,46.7,46.72,76897.0,40.7639,40.7901,40.6682,40.6856,76897.0
2016-12-14 11:10:00,46.72,46.74,46.69,46.69,37302.0,40.6856,40.703,40.6594,40.6594,37302.0
2016-12-14 11:15:00,46.7,46.76,46.7,46.73,66936.0,40.6682,40.7204,40.6682,40.6943,66936.0
2016-12-14 11:20:00,46.74,46.8,46.74,46.8,34347.0,40.703,40.7552,40.703,40.7552,34347.0
2016-12-14 11:25:00,46.8,46.81,46.76,46.79,57735.0,40.7552,40.7639,40.7204,40.7465,57735.0
2016-12-14 11:30:00,46.78,46.8,46.72,46.76,43821.0,40.7378,40.7552,40.6856,40.7204,43821.0
2016-12-14 11:35:00,46.76,46.8,46.73,46.78,36555.0,40.7204,40.7552,40.6943,40.7378,36555.0
2016-12-14 11:40:00,46.77,46.77,46.71,46.71,37365.0,40.7291,40.7291,40.6769,40.6769,37365.0
2016-12-14 11:45:00,46.72,46.77,46.71,46.75,91673.0,40.6856,40.7291,40.6769,40.7117,91673.0
2016-12-14 11:50:00,46.75,46.76,46.71,46.73,35159.0,40.7117,40.7204,40.6769,40.6943,35159.0
2016-12-14 11:55:00,46.74,46.76,46.7,46.73,24120.0,40.703,40.7204,40.6682,40.6943,24120.0
2016-12-14 12:00:00,46.73,46.75,46.71,46.73,27083.0,40.6943,40.7117,40.6769,40.6943,27083.0
2016-12-14 12:05:00,46.74,46.74,46.69,46.71,43104.0,40.703,40.703,40.6594,40.6769,43104.0
2016-12-14 12:10:00,46.7,46.78,46.69,46.76,15515.0,40.6682,40.7378,40.6594,40.7204,15515.0
2016-12-14 12:15:00,46.76,46.77,46.73,46.75,27145.0,40.7204,40.7291,40.6943,40.7117,27145.0
2016-12-14 12:20:00,46.75,46.79,46.74,46.78,8300.0,40.7117,40.7465,40.703,40.7378,8300.0
2016-12-14 12:25:00,46.77,46.79,46.76,46.78,8521.0,40.7291,40.7465,40.7204,40.7378,8521.0
2016-12-14 12:30:00,46.79,46.8,46.77,46.79,10221.0,40.7465,40.7552,40.7291,40.7465,10221.0
2016-12-14 12:35:00,46.79,46.8,46.76,46.8,21244.0,40.7465,40.7552,40.7204,40.7552,21244.0
2016-12-14 12:40:00,46.8,46.8,46.77,46.77,5205.0,40.7552,40.7552,40.7291,40.7291,5205.0
2016-12-14 12:45:00,46.77,46.79,46.74,46.78,19504.0,40.7291,40.7465,40.703,40.7378,19504.0
2016-12-14 12:50:00,46.78,46.83,46.77,46.83,6476.0,40.7378,40.7814,40.7291,40.7814,6476.0
2016-12-14 12:55:00,46.82,46.85,46.79,46.83,18088.0,40.7727,40.7988,40.7465,40.7814,18088.0
2016-12-14 13:00:00,46.83,46.87,46.81,46.84,15598.0,40.7814,40.8162,40.7639,40.7901,15598.0
2016-12-14 13:05:00,46.84,46.84,46.8,46.81,21597.0,40.7901,40.7901,40.7552,40.7639,21597.0
2016-12-14 13:10:00,46.81,46.86,46.81,46.84,10682.0,40.7639,40.8075,40.7639,40.7901,10682.0
2016-12-14 13:15:00,46.84,46.86,46.81,46.83,33776.0,40.7901,40.8075,40.7639,40.7814,33776.0
2016-12-14 13:20:00,46.83,46.87,46.82,46.87,11217.0,40.7814,40.8162,40.7727,40.8162,11217.0
2016-12-14 13:25:00,46.87,46.88,46.86,46.86,5545.0,40.8162,40.8249,40.8075,40.8075,5545.0
2016-12-14 13:30:00,46.86,46.91,46.86,46.89,12500.0,40.8075,40.851,40.8075,40.8336,12500.0
2016-12-14 13:35:00,46.89,46.94,46.89,46.92,8400.0,40.8336,40.8772,40.8336,40.8597,8400.0
2016-12-14 13:40:00,46.91,46.92,46.89,46.91,75731.0,40.851,40.8597,40.8336,40.851,75731.0
2016-12-14 13:45:00,46.91,46.94,46.89,46.94,27066.0,40.851,40.8772,40.8336,40.8772,27066.0
2016-12-14 13:50:00,46.94,46.96,46.89,46.94,34687.0,40.8772,40.8946,40.8336,40.8772,34687.0
2016-12-14 13:55:00,46.93,46.98,46.91,46.98,24814.0,40.8684,40.912,40.851,40.912,24814.0
2016-12-14 14:00:00,46.93,47.09,46.88,47.09,323774.0,40.8684,41.0078,40.8249,41.0078,323774.0
2016-12-14 14:05:00,47.03,47.06,46.91,47.02,23313.0,40.9555,40.9817,40.851,40.9468,23313.0
2016-12-14 14:10:00,46.98,46.99,46.73,46.74,254129.0,40.912,40.9207,40.6943,40.703,254129.0
2016-12-14 14:15:00,46.74,46.89,46.73,46.87,224781.0,40.703,40.8336,40.6943,40.8162,224781.0
2016-12-14 14:20:00,46.88,46.89,46.82,46.83,88409.0,40.8249,40.8336,40.7727,40.7814,88409.0
2016-12-14 14:25:00,46.82,46.83,46.62,46.63,101126.0,40.7727,40.7814,40.5985,40.6072,101126.0
2016-12-14 14:30:00,46.63,46.82,46.63,46.79,179125.0,40.6072,40.7727,40.6072,40.7465,179125.0
2016-12-14 14:35:00,46.77,46.81,46.73,46.8,51774.0,40.7291,40.7639,40.6943,40.7552,51774.0
2016-12-14 14:40:00,46.81,46.85,46.74,46.76,237354.0,40.7639,40.7988,40.703,40.7204,237354.0
2016-12-14 14:45:00,46.77,46.77,46.67,46.73,346439.0,40.7291,40.7291,40.642,40.6943,346439.0
2016-12-14 14:50:00,46.73,46.76,46.68,46.7,122560.0,40.6943,40.7204,40.6507,40.6682,122560.0
2016-12-14 14:55:00,46.69,46.76,46.65,46.66,69388.0,40.6594,40.7204,40.6246,40.6333,69388.0
2016-12-14 15:00:00,46.66,46.76,46.64,46.72,120558.0,40.6333,40.7204,40.6159,40.6856,120558.0
2016-12-14 15:05:00,46.72,46.76,46.57,46.58,82670.0,40.6856,40.7204,40.5549,40.5637,82670.0
2016-12-14 15:10:00,46.59,46.61,46.53,46.59,80980.0,40.5724,40.5898,40.5201,40.5724,80980.0
2016-12-14 15:15:00,46.58,46.59,46.51,46.58,100835.0,40.5637,40.5724,40.5027,40.5637,100835.0
2016-12-14 15:20:00,46.58,46.64,46.56,46.59,76484.0,40.5637,40.6159,40.5462,40.5724,76484.0
2016-12-14 15:25:00,46.59,46.66,46.58,46.65,62658.0,40.5724,40.6333,40.5637,40.6246,62658.0
2016-12-14 15:30:00,46.64,46.79,46.64,46.79,81603.0,40.6159,40.7465,40.6159,40.7465,81603.0
2016-12-14 15:35:00,46.79,46.84,46.75,46.79,34814.0,40.7465,40.7901,40.7117,40.7465,34814.0
2016-12-14 15:40:00,46.8,46.8,46.64,46.65,255944.0,40.7552,40.7552,40.6159,40.6246,255944.0
2016-12-14 15:45:00,46.65,46.69,46.63,46.64,128279.0,40.6246,40.6594,40.6072,40.6159,128279.0
2016-12-14 15:50:00,46.64,46.64,46.51,46.59,169125.0,40.6159,40.6159,40.5027,40.5724,169125.0
2016-12-14 15:55:00,46.59,46.63,46.53,46.57,225161.0,40.5724,40.6072,40.5201,40.5549,225161.0
2016-12-15 09:30:00,46.59,46.73,46.55,46.68,77530.0,40.5724,40.6943,40.5375,40.6507,77530.0
2016-12-15 09:35:00,46.64,46.68,46.53,46.62,99568.0,40.6159,40.6507,40.5201,40.5985,99568.0
2016-12-15 09:40:00,46.63,46.74,46.6,46.7,59413.0,40.6072,40.703,40.5811,40.6682,59413.0
2016-12-15 09:45:00,46.68,46.79,46.67,46.7,60804.0,40.6507,40.7465,40.642,40.6682,60804.0
2016-12-15 09:50:00,46.73,46.86,46.73,46.85,26256.0,40.6943,40.8075,40.6943,40.7988,26256.0
2016-12-15 09:55:00,46.85,46.93,46.81,46.93,38880.0,40.7988,40.8684,40.7639,40.8684,38880.0
2016-12-15 10:00:00,46.97,46.98,46.87,46.9,23715.0,40.9033,40.912,40.8162,40.8423,23715.0
2016-12-15 10:05:00,46.91,46.96,46.87,46.9,31450.0,40.851,40.8946,40.8162,40.8423,31450.0
2016-12-15 10:10:00,46.9,46.9,46.82,46.87,53221.0,40.8423,40.8423,40.7727,40.8162,53221.0
2016-12-15 10:15:00,46.87,46.92,46.79,46.8,73720.0,40.8162,40.8597,40.7465,40.7552,73720.0
2016-12-15 10:20:00,46.79,46.84,46.78,46.82,36786.0,40.7465,40.7901,40.7378,40.7727,36786.0
2016-12-15 10:25:00,46.83,46.84,46.72,46.74,62914.0,40.7814,40.7901,40.6856,40.703,62914.0
2016-12-15 10:30:00,46.74,46.86,46.73,46.86,82042.0,40.703,40.8075,40.6943,40.8075,82042.0
2016-12-15 10:35:00,46.86,46.9,46.84,46.9,21795.0,40.8075,40.8423,40.7901,40.8423,21795.0
2016-12-15 10:40:00,46.9,46.9,46.83,46.86,43306.0,40.8423,40.8423,40.7814,40.8075,43306.0
2016-12-15 10:45:00,46.87,46.87,46.69,46.78,42739.0,40.8162,40.8162,40.6594,40.7378,42739.0
2016-12-15 10:50:00,46.78,46.85,46.76,46.84,52214.0,40.7378,40.7988,40.7204,40.7901,52214.0
2016-12-15 10:55:00,46.84,46.84,46.75,46.77,24205.0,40.7901,40.7901,40.7117,40.7291,24205.0
2016-12-15 11:00:00,46.78,46.88,46.78,46.88,40538.0,40.7378,40.8249,40.7378,40.8249,40538.0
2016-12-15 11:05:00,46.88,46.97,46.88,46.92,64868.0,40.8249,40.9033,40.8249,40.8597,64868.0
2016-12-15 11:10:00,46.91,46.96,46.89,46.91,47600.0,40.851,40.8946,40.8336,40.851,47600.0
2016-12-15 11:15:00,46.92,46.92,46.85,46.88,41997.0,40.8597,40.8597,40.7988,40.8249,41997.0
2016-12-15 11:20:00,46.88,46.92,46.87,46.88,42998.0,40.8249,40.8597,40.8162,40.8249,42998.0
2016-12-15 11:25:00,46.88,46.89,46.82,46.87,41448.0,40.8249,40.8336,40.7727,40.8162,41448.0
2016-12-15 11:30:00,46.86,46.87,46.77,46.77,183192.0,40.8075,40.8162,40.7291,40.7291,183192.0
2016-12-15 11:35:00,46.77,46.77,46.72,46.76,335368.0,40.7291,40.7291,40.6856,40.7204,335368.0
2016-12-15 11:40:00,46.77,46.8,46.74,46.74,37240.0,40.7291,40.7552,40.703,40.703,37240.0
2016-12-15 11:45:00,46.73,46.75,46.69,46.73,103890.0,40.6943,40.7117,40.6594,40.6943,103890.0
2016-12-15 11:50:00,46.73,46.73,46.68,46.72,101211.0,40.6943,40.6943,40.6507,40.6856,101211.0
2016-12-15 11:55:00,46.71,46.71,46.65,46.68,52875.0,40.6769,40.6769,40.6246,40.6507,52875.0
2016-12-15 12:00:00,46.69,46.69,46.65,46.66,47485.0,40.6594,40.6594,40.6246,40.6333,47485.0
2016-12-15 12:05:00,46.65,46.67,46.62,46.66,19071.0,40.6246,40.642,40.5985,40.6333,19071.0
2016-12-15 12:10:00,46.67,46.68,46.64,46.67,9380.0,40.642,40.6507,40.6159,40.642,9380.0
2016-12-15 12:15:00,46.67,46.72,46.66,46.69,25410.0,40.642,40.6856,40.6333,40.6594,25410.0
2016-12-15 12:20:00,46.68,46.69,46.61,46.66,63427.0,40.6507,40.6594,40.5898,40.6333,63427.0
2016-12-15 12:25:00,46.67,46.68,46.64,46.65,11450.0,40.642,40.6507,40.6159,40.6246,11450.0
2016-12-15 12:30:00,46.65,46.66,46.62,46.65,23230.0,40.6246,40.6333,40.5985,40.6246,23230.0
2016-12-15 12:35:00,46.65,46.67,46.59,46.59,86598.0,40.6246,40.642,40.5724,40.5724,86598.0
2016-12-15 12:40:00,46.59,46.64,46.58,46.59,80209.0,40.5724,40.6159,40.5637,40.5724,80209.0
2016-12-15 12:45:00,46.6,46.6,46.57,46.59,40342.0,40.5811,40.5811,40.5549,40.5724,40342.0
2016-12-15 12:50:00,46.58,46.58,46.53,46.54,59518.0,40.5637,40.5637,40.5201,40.5288,59518.0
2016-12-15 12:55:00,46.54,46.6,46.54,46.6,24213.0,40.5288,40.5811,40.5288,40.5811,24213.0
2016-12-15 13:00:00,46.6,46.66,46.6,46.65,22548.0,40.5811,40.6333,40.5811,40.6246,22548.0
2016-12-15 13:05:00,46.65,46.68,46.64,46.64,8702.0,40.6246,40.6507,40.6159,40.6159,8702.0
2016-12-15 13:10:00,46.65,46.71,46.62,46.69,28868.0,40.6246,40.6769,40.5985,40.6594,28868.0
2016-12-15 13:15:00,46.7,46.71,46.67,46.71,10600.0,40.6682,40.6769,40.642,40.6769,10600.0
2016-12-15 13:20:00,46.72,46.72,46.69,46.72,90685.0,40.6856,40.6856,40.6594,40.6856,90685.0
2016-12-15 13:25:00,46.72,46.73,46.69,46.73,8804.0,40.6856,40.6943,40.6594,40.6943,8804.0
2016-12-15 13:30:00,46.73,46.76,46.73,46.76,7300.0,40.6943,40.7204,40.6943,40.7204,7300.0
2016-12-15 13:35:00,46.76,46.77,46.69,46.7,90947.0,40.7204,40.7291,40.6594,40.6682,90947.0
2016-12-15 13:40:00,46.7,46.72,46.68,46.68,27994.0,40.6682,40.6856,40.6507,40.6507,27994.0
2016-12-15 13:45:00,46.68,46.68,46.62,46.62,59957.0,40.6507,40.6507,40.5985,40.5985,59957.0
2016-12-15 13:50:00,46.62,46.67,46.56,46.59,44894.0,40.5985,40.642,40.5462,40.5724,44894.0
2016-12-15 13:55:00,46.58,46.6,46.51,46.52,212059.0,40.5637,40.5811,40.5027,40.5114,212059.0
2016-12-15 14:00:00,46.52,46.53,46.48,46.51,163898.0,40.5114,40.5201,40.4766,40.5027,163898.0
2016-12-15 14:05:00,46.52,46.57,46.5,46.57,44398.0,40.5114,40.5549,40.494,40.5549,44398.0
2016-12-15 14:10:00,46.56,46.57,46.54,46.55,7200.0,40.5462,40.5549,40.5288,40.5375,7200.0
2016-12-15 14:15:00,46.55,46.55,46.52,46.55,10314.0,40.5375,40.5375,40.5114,40.5375,10314.0
2016-12-15 14:20:00,46.56,46.57,46.51,46.52,16961.0,40.5462,40.5549,40.5027,40.5114,16961.0
2016-12-15 14:25:00,46.51,46.56,46.5,46.55,11618.0,40.5027,40.5462,40.494,40.5375,11618.0
2016-12-15 14:30:00,46.55,46.57,46.54,46.56,30312.0,40.5375,40.5549,40.5288,40.5462,30312.0
2016-12-15 14:35:00,46.56,46.6,46.54,46.6,33582.0,40.5462,40.5811,40.5288,40.5811,33582.0
2016-12-15 14:40:00,46.59,46.59,46.52,46.53,113747.0,40.5724,40.5724,40.5114,40.5201,113747.0
2016-12-15 14:45:00,46.53,46.54,46.51,46.52,69777.0,40.5201,40.5288,40.5027,40.5114,69777.0
2016-12-15 14:50:00,46.52,46.56,46.52,46.53,24524.0,40.5114,40.5462,40.5114,40.5201,24524.0
2016-12-15 14:55:00,46.53,46.55,46.5,46.54,44176.0,40.5201,40.5375,40.494,40.5288,44176.0
2016-12-15 15:00:00,46.53,46.57,46.52,46.56,17613.0,40.5201,40.5549,40.5114,40.5462,17613.0
2016-12-15 15:05:00,46.56,46.57,46.54,46.54,53998.0,40.5462,40.5549,40.5288,40.5288,53998.0
2016-12-15 15:10:00,46.54,46.57,46.53,46.55,26931.0,40.5288,40.5549,40.5201,40.5375,26931.0
2016-12-15 15:15:00,46.55,46.59,46.54,46.57,25411.0,40.5375,40.5724,40.5288,40.5549,25411.0
2016-12-15 15:20:00,46.58,46.6,46.57,46.57,21839.0,40.5637,40.5811,40.5549,40.5549,21839.0
2016-12-15 15:25:00,46.57,46.58,46.5,46.51,82549.0,40.5549,40.5637,40.494,40.5027,82549.0
2016-12-15 15:30:00,46.51,46.57,46.5,46.53,59478.0,40.5027,40.5549,40.494,40.5201,59478.0
2016-12-15 15:35:00,46.53,46.57,46.53,46.57,28608.0,40.5201,40.5549,40.5201,40.5549,28608.0
2016-12-15 15:40:00,46.56,46.62,46.55,46.59,48636.0,40.5462,40.5985,40.5375,40.5724,48636.0
2016-12-15 15:45:00,46.59,46.61,46.55,46.56,56360.0,40.5724,40.5898,40.5375,40.5462,56360.0
2016-12-15 15:50:00,46.55,46.58,46.54,46.58,52207.0,40.5375,40.5637,40.5288,40.5637,52207.0
2016-12-15 15:55:00,46.58,46.58,46.54,46.55,118979.0,40.5637,40.5637,40.5288,40.5375,118979.0
2016-12-16 09:30:00,46.2,46.48,46.12,46.26,361856.0,40.3634,40.608,40.2935,40.4158,361856.0
2016-12-16 09:35:00,46.27,46.42,46.26,46.33,164161.0,40.4245,40.5556,40.4158,40.477,164161.0
2016-12-16 09:40:00,46.33,46.41,46.32,46.34,163800.0,40.477,40.5469,40.4682,40.4857,163800.0
2016-12-16 09:45:00,46.34,46.48,46.33,46.39,116122.0,40.4857,40.608,40.477,40.5294,116122.0
2016-12-16 09:50:00,46.41,46.52,46.4,46.4,19679.0,40.5469,40.643,40.5381,40.5381,19679.0
2016-12-16 09:55:00,46.41,46.42,46.34,46.34,26914.0,40.5469,40.5556,40.4857,40.4857,26914.0
2016-12-16 10:00:00,46.34,46.42,46.34,46.38,31811.0,40.4857,40.5556,40.4857,40.5207,31811.0
2016-12-16 10:05:00,46.4,46.48,46.38,46.4,66898.0,40.5381,40.608,40.5207,40.5381,66898.0
2016-12-16 10:10:00,46.39,46.5,46.37,46.48,30995.0,40.5294,40.6255,40.5119,40.608,30995.0
2016-12-16 10:15:00,46.5,46.58,46.5,46.53,17405.0,40.6255,40.6954,40.6255,40.6517,17405.0
2016-12-16 10:20:00,46.53,46.56,46.49,46.54,9062.0,40.6517,40.6779,40.6168,40.6604,9062.0
2016-12-16 10:25:00,46.52,46.54,46.5,46.51,29900.0,40.643,40.6604,40.6255,40.6342,29900.0
2016-12-16 10:30:00,46.5,46.53,46.4,46.41,25453.0,40.6255,40.6517,40.5381,40.5469,25453.0
2016-12-16 10:35:00,46.42,46.47,46.41,46.47,24328.0,40.5556,40.5993,40.5469,40.5993,24328.0
2016-12-16 10:40:00,46.46,46.52,46.45,46.52,37819.0,40.5905,40.643,40.5818,40.643,37819.0
2016-12-16 10:45:00,46.53,46.53,46.48,46.49,26915.0,40.6517,40.6517,40.608,40.6168,26915.0
2016-12-16 10:50:00,46.49,46.53,46.47,46.52,194575.0,40.6168,40.6517,40.5993,40.643,194575.0
2016-12-16 10:55:00,46.53,46.53,46.48,46.49,153442.0,40.6517,40.6517,40.608,40.6168,153442.0
2016-12-16 11:00:00,46.49,46.53,46.47,46.48,47018.0,40.6168,40.6517,40.5993,40.608,47018.0
2016-12-16 11:05:00,46.48,46.55,46.48,46.54,64419.0,40.608,40.6692,40.608,40.6604,64419.0
2016-12-16 11:10:00,46.54,46.57,46.5,46.51,58730.0,40.6604,40.6866,40.6255,40.6342,58730.0
2016-12-16 11:15:00,46.51,46.55,46.49,46.5,65316.0,40.6342,40.6692,40.6168,40.6255,65316.0
2016-12-16 11:20:00,46.5,46.5,46.38,46.39,45132.0,40.6255,40.6255,40.5207,40.5294,45132.0
2016-12-16 11:25:00,46.4,46.42,46.31,46.31,31311.0,40.5381,40.5556,40.4595,40.4595,31311.0
2016-12-16 11:30:00,46.31,46.35,46.27,46.32,34543.0,40.4595,40.4944,40.4245,40.4682,34543.0
2016-12-16 11:35:00,46.32,46.33,46.27,46.28,49024.0,40.4682,40.477,40.4245,40.4333,49024.0
2016-12-16 11:40:00,46.29,46.3,46.26,46.27,24600.0,40.442,40.4508,40.4158,40.4245,24600.0
2016-12-16 11:45:00,46.27,46.3,46.26,46.28,46034.0,40.4245,40.4508,40.4158,40.4333,46034.0
2016-12-16 11:50:00,46.28,46.34,46.27,46.32,71972.0,40.4333,40.4857,40.4245,40.4682,71972.0
2016-12-16 11:55:00,46.33,46.38,46.32,46.38,24842.0,40.477,40.5207,40.4682,40.5207,24842.0
2016-12-16 12:00:00,46.38,46.42,46.38,46.42,21600.0,40.5207,40.5556,40.5207,40.5556,21600.0
2016-12-16 12:05:00,46.42,46.44,46.39,46.43,20338.0,40.5556,40.5731,40.5294,40.5643,20338.0
2016-12-16 12:10:00,46.43,46.44,46.4,46.43,25931.0,40.5643,40.5731,40.5381,40.5643,25931.0
2016-12-16 12:15:00,46.42,46.42,46.37,46.39,24710.0,40.5556,40.5556,40.5119,40.5294,24710.0
2016-12-16 12:20:00,46.39,46.43,46.37,46.37,19605.0,40.5294,40.5643,40.5119,40.5119,19605.0
2016-12-16 12:25:00,46.37,46.41,46.36,46.39,36015.0,40.5119,40.5469,40.5032,40.5294,36015.0
2016-12-16 12:30:00,46.38,46.39,46.34,46.35,35510.0,40.5207,40.5294,40.4857,40.4944,35510.0
2016-12-16 12:35:00,46.35,46.36,46.33,46.33,28402.0,40.4944,40.5032,40.477,40.477,28402.0
2016-12-16 12:40:00,46.33,46.34,46.29,46.3,20512.0,40.477,40.4857,40.442,40.4508,20512.0
2016-12-16 12:45:00,46.3,46.31,46.26,46.3,37158.0,40.4508,40.4595,40.4158,40.4508,37158.0
2016-12-16 12:50:00,46.3,46.3,46.24,46.25,142094.0,40.4508,40.4508,40.3983,40.4071,142094.0
2016-12-16 12:55:00,46.25,46.29,46.24,46.25,127126.0,40.4071,40.442,40.3983,40.4071,127126.0
2016-12-16 13:00:00,46.25,46.27,46.23,46.26,145858.0,40.4071,40.4245,40.3896,40.4158,145858.0
2016-12-16 13:05:00,46.26,46.28,46.23,46.27,33215.0,40.4158,40.4333,40.3896,40.4245,33215.0
2016-12-16 13:10:00,46.28,46.28,46.19,46.2,26125.0,40.4333,40.4333,40.3547,40.3634,26125.0
2016-12-16 13:15:00,46.2,46.2,46.09,46.1,66388.0,40.3634,40.3634,40.2673,40.276,66388.0
2016-12-16 13:20:00,46.11,46.14,46.08,46.08,109130.0,40.2848,40.311,40.2586,40.2586,109130.0
2016-12-16 13:25:00,46.09,46.1,46.07,46.07,16372.0,40.2673,40.276,40.2498,40.2498,16372.0
2016-12-16 13:30:00,46.08,46.12,46.07,46.09,21270.0,40.2586,40.2935,40.2498,40.2673,21270.0
2016-12-16 13:35:00,46.09,46.15,46.09,46.14,123254.0,40.2673,40.3197,40.2673,40.311,123254.0
2016-12-16 13:40:00,46.13,46.15,46.1,46.11,63116.0,40.3022,40.3197,40.276,40.2848,63116.0
2016-12-16 13:45:00,46.1,46.1,46.05,46.06,83090.0,40.276,40.276,40.2323,40.2411,83090.0
2016-12-16 13:50:00,46.06,46.1,46.05,46.06,32903.0,40.2411,40.276,40.2323,40.2411,32903.0
2016-12-16 13:55:00,46.06,46.08,46.02,46.03,37484.0,40.2411,40.2586,40.2061,40.2149,37484.0
2016-12-16 14:00:00,46.02,46.04,45.99,46.01,12651.0,40.2061,40.2236,40.1799,40.1974,12651.0
2016-12-16 14:05:00,46.01,46.06,45.96,46.06,23310.0,40.1974,40.2411,40.1537,40.2411,23310.0
2016-12-16 14:10:00,46.05,46.06,46.02,46.06,13151.0,40.2323,40.2411,40.2061,40.2411,13151.0
2016-12-16 14:15:00,46.06,46.07,46.04,46.05,215478.0,40.2411,40.2498,40.2236,40.2323,215478.0
2016-12-16 14:20:00,46.05,46.05,46.0,46.02,69141.0,40.2323,40.2323,40.1887,40.2061,69141.0
2016-12-16 14:25:00,46.01,46.05,46.0,46.02,77113.0,40.1974,40.2323,40.1887,40.2061,77113.0
2016-12-16 14:30:00,46.02,46.03,46.0,46.01,16836.0,40.2061,40.2149,40.1887,40.1974,16836.0
2016-12-16 14:35:00,46.02,46.06,46.01,46.01,37500.0,40.2061,40.2411,40.1974,40.1974,37500.0
2016-12-16 14:40:00,46.01,46.02,45.99,45.99,51441.0,40.1974,40.2061,40.1799,40.1799,51441.0
2016-12-16 14:45:00,45.98,46.03,45.98,46.0,17995.0,40.1712,40.2149,40.1712,40.1887,17995.0
2016-12-16 14:50:00,46.0,46.02,45.97,45.98,19705.0,40.1887,40.2061,40.1624,40.1712,19705.0
2016-12-16 14:55:00,45.98,46.0,45.98,45.98,11300.0,40.1712,40.1887,40.1712,40.1712,11300.0
2016-12-16 15:00:00,45.99,46.0,45.94,45.94,11081.0,40.1799,40.1887,40.1362,40.1362,11081.0
2016-12-16 15:05:00,45.94,45.96,45.9,45.91,11414.0,40.1362,40.1537,40.1013,40.11,11414.0
2016-12-16 15:10:00,45.91,45.91,45.89,45.91,13773.0,40.11,40.11,40.0926,40.11,13773.0
2016-12-16 15:15:00,45.92,45.92,45.87,45.89,17089.0,40.1188,40.1188,40.0751,40.0926,17089.0
2016-12-16 15:20:00,45.89,45.91,45.85,45.9,170918.0,40.0926,40.11,40.0576,40.1013,170918.0
2016-12-16 15:25:00,45.9,45.92,45.87,45.88,111456.0,40.1013,40.1188,40.0751,40.0838,111456.0
2016-12-16 15:30:00,45.89,45.9,45.85,45.86,46092.0,40.0926,40.1013,40.0576,40.0663,46092.0
2016-12-16 15:35:00,45.86,45.86,45.82,45.84,38040.0,40.0663,40.0663,40.0314,40.0489,38040.0
2016-12-16 15:40:00,45.84,45.85,45.78,45.8,183737.0,40.0489,40.0576,39.9965,40.0139,183737.0
2016-12-16 15:45:00,45.81,45.89,45.8,45.87,130217.0,40.0227,40.0926,40.0139,40.0751,130217.0
2016-12-16 15:50:00,45.87,45.95,45.86,45.94,173727.0,40.0751,40.145,40.0663,40.1362,173727.0
2016-12-16 15:55:00,45.94,45.94,45.87,45.93,276424.0,40.1362,40.1362,40.0751,40.1275,276424.0
2016-12-19 09:30:00,45.97,46.18,45.97,46.06,23692.0,40.1624,40.3459,40.1624,40.2411,23692.0
2016-12-19 09:35:00,46.06,46.31,46.06,46.3,44077.0,40.2411,40.4595,40.2411,40.4508,44077.0
2016-12-19 09:40:00,46.29,46.32,46.16,46.28,178039.0,40.442,40.4682,40.3284,40.4333,178039.0
2016-12-19 09:45:00,46.3,46.37,46.26,46.29,39568.0,40.4508,40.5119,40.4158,40.442,39568.0
2016-12-19 09:50:00,46.28,46.31,46.23,46.26,13120.0,40.4333,40.4595,40.3896,40.4158,13120.0
2016-12-19 09:55:00,46.27,46.3,46.22,46.24,31620.0,40.4245,40.4508,40.3809,40.3983,31620.0
2016-12-19 10:00:00,46.25,46.25,46.16,46.19,85865.0,40.4071,40.4071,40.3284,40.3547,85865.0
2016-12-19 10:05:00,46.19,46.19,46.11,46.11,29974.0,40.3547,40.3547,40.2848,40.2848,29974.0
2016-12-19 10:10:00,46.1,46.11,46.06,46.07,31245.0,40.276,40.2848,40.2411,40.2498,31245.0
2016-12-19 10:15:00,46.06,46.08,46.04,46.07,46317.0,40.2411,40.2586,40.2236,40.2498,46317.0
2016-12-19 10:20:00,46.06,46.16,46.05,46.16,10938.0,40.2411,40.3284,40.2323,40.3284,10938.0
2016-12-19 10:25:00,46.17,46.2,46.17,46.19,30212.0,40.3372,40.3634,40.3372,40.3547,30212.0
2016-12-19 10:30:00,46.19,46.29,46.19,46.29,77187.0,40.3547,40.442,40.3547,40.442,77187.0
2016-12-19 10:35:00,46.29,46.34,46.27,46.29,37709.0,40.442,40.4857,40.4245,40.442,37709.0
2016-12-19 10:40:00,46.29,46.33,46.27,46.32,50575.0,40.442,40.477,40.4245,40.4682,50575.0
2016-12-19 10:45:00,46.31,46.31,46.28,46.28,20520.0,40.4595,40.4595,40.4333,40.4333,20520.0
2016-12-19 10:50:00,46.29,46.34,46.29,46.31,33498.0,40.442,40.4857,40.442,40.4595,33498.0
2016-12-19 10:55:00,46.31,46.38,46.29,46.36,36465.0,40.4595,40.5207,40.442,40.5032,36465.0
2016-12-19 11:00:00,46.36,46.4,46.33,46.38,51442.0,40.5032,40.5381,40.477,40.5207,51442.0
2016-12-19 11:05:00,46.38,46.4,46.29,46.32,67293.0,40.5207,40.5381,40.442,40.4682,67293.0
2016-12-19 11:10:00,46.32,46.34,46.28,46.29,23470.0,40.4682,40.4857,40.4333,40.442,23470.0
2016-12-19 11:15:00,46.29,46.36,46.29,46.32,15670.0,40.442,40.5032,40.442,40.4682,15670.0
2016-12-19 11:20:00,46.32,46.32,46.2,46.22,62105.0,40.4682,40.4682,40.3634,40.3809,62105.0
2016-12-19 11:25:00,46.22,46.23,46.16,46.19,32443.0,40.3809,40.3896,40.3284,40.3547,32443.0
2016-12-19 11:30:00,46.2,46.24,46.16,46.18,13900.0,40.3634,40.3983,40.3284,40.3459,13900.0
2016-12-19 11:35:00,46.19,46.21,46.17,46.17,21520.0,40.3547,40.3721,40.3372,40.3372,21520.0
2016-12-19 11:40:00,46.16,46.18,46.09,46.1,13291.0,40.3284,40.3459,40.2673,40.276,13291.0
2016-12-19 11:45:00,46.1,46.11,46.05,46.07,10200.0,40.276,40.2848,40.2323,40.2498,10200.0
2016-12-19 11:50:00,46.06,46.09,46.06,46.08,9859.0,40.2411,40.2673,40.2411,40.2586,9859.0
2016-12-19 11:55:00,46.08,46.1,46.03,46.05,17900.0,40.2586,40.276,40.2149,40.2323,17900.0
2016-12-19 12:00:00,46.04,46.08,46.04,46.06,7544.0,40.2236,40.2586,40.2236,40.2411,7544.0
2016-12-19 12:05:00,46.06,46.1,46.05,46.1,6997.0,40.2411,40.276,40.2323,40.276,6997.0
2016-12-19 12:10:00,46.11,46.11,46.09,46.1,10309.0,40.2848,40.2848,40.2673,40.276,10309.0
2016-12-19 12:15:00,46.1,46.13,46.08,46.12,18409.0,40.276,40.3022,40.2586,40.2935,18409.0
2016-12-19 12:20:00,46.13,46.2,46.12,46.19,27257.0,40.3022,40.3634,40.2935,40.3547,27257.0
2016-12-19 12:25:00,46.19,46.19,46.16,46.19,21942.0,40.3547,40.3547,40.3284,40.3547,21942.0
2016-12-19 12:30:00,46.19,46.2,46.16,46.19,35241.0,40.3547,40.3634,40.3284,40.3547,35241.0
2016-12-19 12:35:00,46.19,46.22,46.19,46.2,11116.0,40.3547,40.3809,40.3547,40.3634,11116.0
2016-12-19 12:40:00,46.21,46.21,46.18,46.2,10929.0,40.3721,40.3721,40.3459,40.3634,10929.0
2016-12-19 12:45:00,46.22,46.26,46.21,46.22,33210.0,40.3809,40.4158,40.3721,40.3809,33210.0
2016-12-19 12:50:00,46.23,46.23,46.22,46.22,13405.0,40.3896,40.3896,40.3809,40.3809,13405.0
2016-12-19 12:55:00,46.21,46.23,46.2,46.23,12688.0,40.3721,40.3896,40.3634,40.3896,12688.0
2016-12-19 13:00:00,46.23,46.27,46.22,46.24,33124.0,40.3896,40.4245,40.3809,40.3983,33124.0
2016-12-19 13:05:00,46.23,46.24,46.22,46.23,8632.0,40.3896,40.3983,40.3809,40.3896,8632.0
2016-12-19 13:10:00,46.23,46.23,46.21,46.21,4406.0,40.3896,40.3896,40.3721,40.3721,4406.0
2016-12-19 13:15:00,46.21,46.24,46.21,46.23,4737.0,40.3721,40.3983,40.3721,40.3896,4737.0
2016-12-19 13:20:00,46.23,46.25,46.22,46.25,6871.0,40.3896,40.4071,40.3809,40.4071,6871.0
2016-12-19 13:25:00,46.25,46.28,46.24,46.26,8400.0,40.4071,40.4333,40.3983,40.4158,8400.0
2016-12-19 13:30:00,46.26,46.28,46.24,46.27,22644.0,40.4158,40.4333,40.3983,40.4245,22644.0
2016-12-19 13:35:00,46.26,46.26,46.21,46.23,18323.0,40.4158,40.4158,40.3721,40.3896,18323.0
2016-12-19 13:40:00,46.22,46.22,46.19,46.21,11246.0,40.3809,40.3809,40.3547,40.3721,11246.0
2016-12-19 13:45:00,46.2,46.24,46.2,46.24,3250.0,40.3634,40.3983,40.3634,40.3983,3250.0
2016-12-19 13:50:00,46.24,46.26,46.23,46.23,6615.0,40.3983,40.4158,40.3896,40.3896,6615.0
2016-12-19 13:55:00,46.24,46.28,46.24,46.28,8902.0,40.3983,40.4333,40.3983,40.4333,8902.0
2016-12-19 14:00:00,46.28,46.28,46.24,46.25,15100.0,40.4333,40.4333,40.3983,40.4071,15100.0
2016-12-19 14:05:00,46.25,46.25,46.21,46.22,146950.0,40.4071,40.4071,40.3721,40.3809,146950.0
2016-12-19 14:10:00,46.22,46.28,46.22,46.25,28207.0,40.3809,40.4333,40.3809,40.4071,28207.0
2016-12-19 14:15:00,46.25,46.25,46.2,46.22,27456.0,40.4071,40.4071,40.3634,40.3809,27456.0
2016-12-19 14:20:00,46.22,46.24,46.19,46.22,16031.0,40.3809,40.3983,40.3547,40.3809,16031.0
2016-12-19 14:25:00,46.22,46.23,46.2,46.2,6800.0,40.3809,40.3896,40.3634,40.3634,6800.0
2016-12-19 14:30:00,46.2,46.2,46.15,46.16,15710.0,40.3634,40.3634,40.3197,40.3284,15710.0
2016-12-19 14:35:00,46.15,46.16,46.13,46.15,15850.0,40.3197,40.3284,40.3022,40.3197,15850.0
2016-12-19 14:40:00,46.15,46.18,46.15,46.16,8700.0,40.3197,40.3459,40.3197,40.3284,8700.0
2016-12-19 14:45:00,46.15,46.16,46.13,46.16,20212.0,40.3197,40.3284,40.3022,40.3284,20212.0
2016-12-19 14:50:00,46.16,46.16,46.14,46.14,9155.0,40.3284,40.3284,40.311,40.311,9155.0
2016-12-19 14:55:00,46.14,46.14,46.1,46.11,27582.0,40.311,40.311,40.276,40.2848,27582.0
2016-12-19 15:00:00,46.1,46.12,46.09,46.12,8877.0,40.276,40.2935,40.2673,40.2935,8877.0
2016-12-19 15:05:00,46.12,46.12,46.07,46.07,14972.0,40.2935,40.2935,40.2498,40.2498,14972.0
2016-12-19 15:10:00,46.08,46.08,46.05,46.05,9488.0,40.2586,40.2586,40.2323,40.2323,9488.0
2016-12-19 15:15:00,46.05,46.05,46.01,46.01,23784.0,40.2323,40.2323,40.1974,40.1974,23784.0
2016-12-19 15:20:00,46.01,46.03,45.99,46.03,21917.0,40.1974,40.2149,40.1799,40.2149,21917.0
2016-12-19 15:25:00,46.02,46.06,46.01,46.05,19500.0,40.2061,40.2411,40.1974,40.2323,19500.0
2016-12-19 15:30:00,46.05,46.07,46.03,46.07,26277.0,40.2323,40.2498,40.2149,40.2498,26277.0
2016-12-19 15:35:00,46.07,46.09,46.05,46.08,47447.0,40.2498,40.2673,40.2323,40.2586,47447.0
2016-12-19 15:40:00,46.07,46.08,46.05,46.06,12504.0,40.2498,40.2586,40.2323,40.2411,12504.0
2016-12-19 15:45:00,46.06,46.08,46.05,46.07,31511.0,40.2411,40.2586,40.2323,40.2498,31511.0
2016-12-19 15:50:00,46.07,46.1,46.07,46.09,21287.0,40.2498,40.276,40.2498,40.2673,21287.0
2016-12-19 15:55:00,46.09,46.12,46.08,46.12,53393.0,40.2673,40.2935,40.2586,40.2935,53393.0
2016-12-20 09:30:00,46.21,46.47,46.21,46.39,14964.0,40.3721,40.5993,40.3721,40.5294,14964.0
2016-12-20 09:35:00,46.43,46.62,46.42,46.56,130953.0,40.5643,40.7303,40.5556,40.6779,130953.0
2016-12-20 09:40:00,46.58,46.63,46.51,46.6,65316.0,40.6954,40.7391,40.6342,40.7129,65316.0
2016-12-20 09:45:00,46.6,46.75,46.6,46.74,307585.0,40.7129,40.8439,40.7129,40.8352,307585.0
2016-12-20 09:50:00,46.75,46.76,46.64,46.68,77281.0,40.8439,40.8526,40.7478,40.7828,77281.0
2016-12-20 09:55:00,46.69,46.75,46.67,46.74,82115.0,40.7915,40.8439,40.774,40.8352,82115.0
2016-12-20 10:00:00,46.75,46.76,46.66,46.66,55375.0,40.8439,40.8526,40.7653,40.7653,55375.0
2016-12-20 10:05:00,46.66,46.77,46.66,46.74,60242.0,40.7653,40.8614,40.7653,40.8352,60242.0
2016-12-20 10:10:00,46.74,46.78,46.73,46.77,29880.0,40.8352,40.8701,40.8264,40.8614,29880.0
2016-12-20 10:15:00,46.77,46.82,46.75,46.77,26386.0,40.8614,40.9051,40.8439,40.8614,26386.0
2016-12-20 10:20:00,46.77,46.78,46.7,46.71,26068.0,40.8614,40.8701,40.8002,40.809,26068.0
2016-12-20 10:25:00,46.7,46.71,46.66,46.67,24352.0,40.8002,40.809,40.7653,40.774,24352.0
2016-12-20 10:30:00,46.68,46.69,46.64,46.66,19510.0,40.7828,40.7915,40.7478,40.7653,19510.0
2016-12-20 10:35:00,46.66,46.69,46.65,46.69,46734.0,40.7653,40.7915,40.7565,40.7915,46734.0
2016-12-20 10:40:00,46.69,46.73,46.67,46.72,46943.0,40.7915,40.8264,40.774,40.8177,46943.0
2016-12-20 10:45:00,46.72,46.76,46.72,46.76,22797.0,40.8177,40.8526,40.8177,40.8526,22797.0
2016-12-20 10:50:00,46.77,46.81,46.76,46.81,12918.0,40.8614,40.8963,40.8526,40.8963,12918.0
2016-12-20 10:55:00,46.8,46.81,46.74,46.75,46119.0,40.8876,40.8963,40.8352,40.8439,46119.0
2016-12-20 11:00:00,46.74,46.74,46.72,46.73,20523.0,40.8352,40.8352,40.8177,40.8264,20523.0
2016-12-20 11:05:00,46.73,46.77,46.7,46.77,18650.0,40.8264,40.8614,40.8002,40.8614,18650.0
2016-12-20 11:10:00,46.77,46.77,46.68,46.69,13300.0,40.8614,40.8614,40.7828,40.7915,13300.0
2016-12-20 11:15:00,46.7,46.71,46.66,46.71,29754.0,40.8002,40.809,40.7653,40.809,29754.0
2016-12-20 11:20:00,46.71,46.72,46.7,46.71,10100.0,40.809,40.8177,40.8002,40.809,10100.0
2016-12-20 11:25:00,46.71,46.72,46.69,46.7,22559.0,40.809,40.8177,40.7915,40.8002,22559.0
2016-12-20 11:30:00,46.7,46.74,46.67,46.74,26296.0,40.8002,40.8352,40.774,40.8352,26296.0
2016-12-20 11:35:00,46.73,46.73,46.66,46.66,28484.0,40.8264,40.8264,40.7653,40.7653,28484.0
2016-12-20 11:40:00,46.66,46.69,46.65,46.69,11205.0,40.7653,40.7915,40.7565,40.7915,11205.0
2016-12-20 11:45:00,46.68,46.72,46.68,46.72,19223.0,40.7828,40.8177,40.7828,40.8177,19223.0
2016-12-20 11:50:00,46.72,46.72,46.62,46.63,21703.0,40.8177,40.8177,40.7303,40.7391,21703.0
2016-12-20 11:55:00,46.63,46.67,46.6,46.67,23458.0,40.7391,40.774,40.7129,40.774,23458.0
2016-12-20 12:00:00,46.66,46.69,46.64,46.69,11049.0,40.7653,40.7915,40.7478,40.7915,11049.0
2016-12-20 12:05:00,46.69,46.72,46.69,46.72,17688.0,40.7915,40.8177,40.7915,40.8177,17688.0
2016-12-20 12:10:00,46.72,46.74,46.71,46.73,11965.0,40.8177,40.8352,40.809,40.8264,11965.0
2016-12-20 12:15:00,46.73,46.75,46.72,46.73,6000.0,40.8264,40.8439,40.8177,40.8264,6000.0
2016-12-20 12:20:00,46.74,46.79,46.73,46.78,51124.0,40.8352,40.8789,40.8264,40.8701,51124.0
2016-12-20 12:25:00,46.78,46.8,46.77,46.79,31095.0,40.8701,40.8876,40.8614,40.8789,31095.0
2016-12-20 12:30:00,46.78,46.8,46.77,46.8,14610.0,40.8701,40.8876,40.8614,40.8876,14610.0
2016-12-20 12:35:00,46.8,46.8,46.76,46.78,12800.0,40.8876,40.8876,40.8526,40.8701,12800.0
2016-12-20 12:40:00,46.78,46.79,46.76,46.78,27235.0,40.8701,40.8789,40.8526,40.8701,27235.0
2016-12-20 12:45:00,46.79,46.8,46.76,46.78,18677.0,40.8789,40.8876,40.8526,40.8701,18677.0
2016-12-20 12:50:00,46.78,46.83,46.78,46.81,9429.0,40.8701,40.9138,40.8701,40.8963,9429.0
2016-12-20 12:55:00,46.8,46.81,46.78,46.78,12062.0,40.8876,40.8963,40.8701,40.8701,12062.0
2016-12-20 13:00:00,46.78,46.81,46.78,46.81,22759.0,40.8701,40.8963,40.8701,40.8963,22759.0
2016-12-20 13:05:00,46.81,46.82,46.79,46.81,37000.0,40.8963,40.9051,40.8789,40.8963,37000.0
2016-12-20 13:10:00,46.81,46.84,46.81,46.83,60043.0,40.8963,40.9225,40.8963,40.9138,60043.0
2016-12-20 13:15:00,46.84,46.85,46.82,46.83,64873.0,40.9225,40.9313,40.9051,40.9138,64873.0
2016-12-20 13:20:00,46.82,46.84,46.8,46.84,13887.0,40.9051,40.9225,40.8876,40.9225,13887.0
2016-12-20 13:25:00,46.84,46.85,46.82,46.83,23640.0,40.9225,40.9313,40.9051,40.9138,23640.0
2016-12-20 13:30:00,46.84,46.85,46.83,46.84,27755.0,40.9225,40.9313,40.9138,40.9225,27755.0
2016-12-20 13:35:00,46.83,46.83,46.79,46.8,14435.0,40.9138,40.9138,40.8789,40.8876,14435.0
2016-12-20 13:40:00,46.8,46.81,46.77,46.78,13000.0,40.8876,40.8963,40.8614,40.8701,13000.0
2016-12-20 13:45:00,46.77,46.8,46.77,46.79,22785.0,40.8614,40.8876,40.8614,40.8789,22785.0
2016-12-20 13:50:00,46.79,46.82,46.78,46.82,8098.0,40.8789,40.9051,40.8701,40.9051,8098.0
2016-12-20 13:55:00,46.82,46.82,46.78,46.79,16846.0,40.9051,40.9051,40.8701,40.8789,16846.0
2016-12-20 14:00:00,46.79,46.8,46.76,46.79,13590.0,40.8789,40.8876,40.8526,40.8789,13590.0
2016-12-20 14:05:00,46.78,46.78,46.74,46.75,12282.0,40.8701,40.8701,40.8352,40.8439,12282.0
2016-12-20 14:10:00,46.75,46.75,46.72,46.74,11600.0,40.8439,40.8439,40.8177,40.8352,11600.0
2016-12-20 14:15:00,46.73,46.75,46.71,46.75,24243.0,40.8264,40.8439,40.809,40.8439,24243.0
2016-12-20 14:20:00,46.75,46.75,46.72,46.73,24789.0,40.8439,40.8439,40.8177,40.8264,24789.0
2016-12-20 14:25:00,46.73,46.75,46.72,46.73,21242.0,40.8264,40.8439,40.8177,40.8264,21242.0
2016-12-20 14:30:00,46.73,46.74,46.66,46.66,19795.0,40.8264,40.8352,40.7653,40.7653,19795.0
2016-12-20 14:35:00,46.67,46.69,46.66,46.67,43358.0,40.774,40.7915,40.7653,40.774,43358.0
2016-12-20 14:40:00,46.68,46.73,46.67,46.73,27964.0,40.7828,40.8264,40.774,40.8264,27964.0
2016-12-20 14:45:00,46.73,46.75,46.72,46.72,12673.0,40.8264,40.8439,40.8177,40.8177,12673.0
2016-12-20 14:50:00,46.73,46.76,46.72,46.75,5900.0,40.8264,40.8526,40.8177,40.8439,5900.0
2016-12-20 14:55:00,46.74,46.74,46.7,46.73,16399.0,40.8352,40.8352,40.8002,40.8264,16399.0
2016-12-20 15:00:00,46.73,46.73,46.7,46.72,17573.0,40.8264,40.8264,40.8002,40.8177,17573.0
2016-12-20 15:05:00,46.72,46.74,46.71,46.74,28383.0,40.8177,40.8352,40.809,40.8352,28383.0
2016-12-20 15:10:00,46.73,46.74,46.71,46.72,19075.0,40.8264,40.8352,40.809,40.8177,19075.0
2016-12-20 15:15:00,46.72,46.74,46.71,46.73,28993.0,40.8177,40.8352,40.809,40.8264,28993.0
2016-12-20 15:20:00,46.73,46.73,46.7,46.72,17450.0,40.8264,40.8264,40.8002,40.8177,17450.0
2016-12-20 15:25:00,46.72,46.74,46.71,46.74,20938.0,40.8177,40.8352,40.809,40.8352,20938.0
2016-12-20 15:30:00,46.74,46.76,46.73,46.75,35734.0,40.8352,40.8526,40.8264,40.8439,35734.0
2016-12-20 15:35:00,46.75,46.76,46.73,46.75,44379.0,40.8439,40.8526,40.8264,40.8439,44379.0
2016-12-20 15:40:00,46.75,46.76,46.73,46.75,31284.0,40.8439,40.8526,40.8264,40.8439,31284.0
2016-12-20 15:45:00,46.75,46.75,46.74,46.75,50629.0,40.8439,40.8439,40.8352,40.8439,50629.0
2016-12-20 15:50:00,46.74,46.74,46.72,46.74,55435.0,40.8352,40.8352,40.8177,40.8352,55435.0
2016-12-20 15:55:00,46.73,46.76,46.73,46.75,139425.0,40.8264,40.8526,40.8264,40.8439,139425.0
2016-12-21 09:30:00,46.62,46.78,46.4,46.56,18759.0,40.7303,40.8701,40.5381,40.6779,18759.0
2016-12-21 09:35:00,46.58,46.59,46.49,46.52,68467.0,40.6954,40.7041,40.6168,40.643,68467.0
2016-12-21 09:40:00,46.48,46.53,46.47,46.52,30366.0,40.608,40.6517,40.5993,40.643,30366.0
2016-12-21 09:45:00,46.54,46.59,46.52,46.56,41177.0,40.6604,40.7041,40.643,40.6779,41177.0
2016-12-21 09:50:00,46.56,46.56,46.48,46.48,17602.0,40.6779,40.6779,40.608,40.608,17602.0
2016-12-21 09:55:00,46.48,46.5,46.44,46.5,19735.0,40.608,40.6255,40.5731,40.6255,19735.0
2016-12-21 10:00:00,46.5,46.52,46.44,46.45,28437.0,40.6255,40.643,40.5731,40.5818,28437.0
2016-12-21 10:05:00,46.46,46.55,46.45,46.52,40908.0,40.5905,40.6692,40.5818,40.643,40908.0
2016-12-21 10:10:00,46.52,46.52,46.46,46.51,12034.0,40.643,40.643,40.5905,40.6342,12034.0
2016-12-21 10:15:00,46.49,46.53,46.48,46.5,18564.0,40.6168,40.6517,40.608,40.6255,18564.0
2016-12-21 10:20:00,46.52,46.53,46.48,46.52,20476.0,40.643,40.6517,40.608,40.643,20476.0
2016-12-21 10:25:00,46.52,46.52,46.45,46.48,18982.0,40.643,40.643,40.5818,40.608,18982.0
2016-12-21 10:30:00,46.47,46.47,46.42,46.43,23723.0,40.5993,40.5993,40.5556,40.5643,23723.0
2016-12-21 10:35:00,46.43,46.52,46.43,46.49,35400.0,40.5643,40.643,40.5643,40.6168,35400.0
2016-12-21 10:40:00,46.49,46.53,46.47,46.5,35347.0,40.6168,40.6517,40.5993,40.6255,35347.0
2016-12-21 10:45:00,46.5,46.52,46.45,46.45,28604.0,40.6255,40.643,40.5818,40.5818,28604.0
2016-12-21 10:50:00,46.45,46.46,46.43,46.43,12916.0,40.5818,40.5905,40.5643,40.5643,12916.0
2016-12-21 10:55:00,46.44,46.47,46.4,46.4,9846.0,40.5731,40.5993,40.5381,40.5381,9846.0
2016-12-21 11:00:00,46.41,46.43,46.38,46.39,18322.0,40.5469,40.5643,40.5207,40.5294,18322.0
2016-12-21 11:05:00,46.4,46.43,46.39,46.42,11600.0,40.5381,40.5643,40.5294,40.5556,11600.0
2016-12-21 11:10:00,46.41,46.42,46.35,46.37,16029.0,40.5469,40.5556,40.4944,40.5119,16029.0
2016-12-21 11:15:00,46.35,46.4,46.34,46.37,13561.0,40.4944,40.5381,40.4857,40.5119,13561.0
2016-12-21 11:20:00,46.38,46.4,46.37,46.4,10549.0,40.5207,40.5381,40.5119,40.5381,10549.0
2016-12-21 11:25:00,46.4,46.44,46.39,46.42,10289.0,40.5381,40.5731,40.5294,40.5556,10289.0
2016-12-21 11:30:00,46.42,46.43,46.4,46.42,68050.0,40.5556,40.5643,40.5381,40.5556,68050.0
2016-12-21 11:35:00,46.42,46.44,46.37,46.44,33481.0,40.5556,40.5731,40.5119,40.5731,33481.0
2016-12-21 11:40:00,46.43,46.46,46.41,46.42,9649.0,40.5643,40.5905,40.5469,40.5556,9649.0
2016-12-21 11:45:00,46.42,46.44,46.4,46.4,7377.0,40.5556,40.5731,40.5381,40.5381,7377.0
2016-12-21 11:50:00,46.41,46.43,46.4,46.4,14021.0,40.5469,40.5643,40.5381,40.5381,14021.0
2016-12-21 11:55:00,46.41,46.42,46.4,46.42,12486.0,40.5469,40.5556,40.5381,40.5556,12486.0
2016-12-21 12:00:00,46.42,46.47,46.42,46.47,7660.0,40.5556,40.5993,40.5556,40.5993,7660.0
2016-12-21 12:05:00,46.48,46.53,46.47,46.51,8934.0,40.608,40.6517,40.5993,40.6342,8934.0
2016-12-21 12:10:00,46.52,46.54,46.5,46.53,8671.0,40.643,40.6604,40.6255,40.6517,8671.0
2016-12-21 12:15:00,46.53,46.56,46.52,46.55,35480.0,40.6517,40.6779,40.643,40.6692,35480.0
2016-12-21 12:20:00,46.55,46.55,46.53,46.55,7004.0,40.6692,40.6692,40.6517,40.6692,7004.0
2016-12-21 12:25:00,46.55,46.6,46.55,46.57,7400.0,40.6692,40.7129,40.6692,40.6866,7400.0
2016-12-21 12:30:00,46.57,46.58,46.54,46.54,37914.0,40.6866,40.6954,40.6604,40.6604,37914.0
2016-12-21 12:35:00,46.55,46.55,46.53,46.55,8873.0,40.6692,40.6692,40.6517,40.6692,8873.0
2016-12-21 12:40:00,46.54,46.56,46.53,46.54,9753.0,40.6604,40.6779,40.6517,40.6604,9753.0
2016-12-21 12:45:00,46.54,46.54,46.49,46.52,58252.0,40.6604,40.6604,40.6168,40.643,58252.0
2016-12-21 12:50:00,46.52,46.52,46.5,46.5,8131.0,40.643,40.643,40.6255,40.6255,8131.0
2016-12-21 12:55:00,46.5,46.51,46.49,46.5,7342.0,40.6255,40.6342,40.6168,40.6255,7342.0
2016-12-21 13:00:00,46.51,46.54,46.51,46.52,8048.0,40.6342,40.6604,40.6342,40.643,8048.0
2016-12-21 13:05:00,46.51,46.51,46.49,46.51,4185.0,40.6342,40.6342,40.6168,40.6342,4185.0
2016-12-21 13:10:00,46.51,46.51,46.49,46.5,33036.0,40.6342,40.6342,40.6168,40.6255,33036.0
2016-12-21 13:15:00,46.5,46.51,46.49,46.5,6239.0,40.6255,40.6342,40.6168,40.6255,6239.0
2016-12-21 13:20:00,46.51,46.52,46.51,46.51,7400.0,40.6342,40.643,40.6342,40.6342,7400.0
2016-12-21 13:25:00,46.51,46.51,46.48,46.49,13190.0,40.6342,40.6342,40.608,40.6168,13190.0
2016-12-21 13:30:00,46.48,46.5,46.48,46.49,8395.0,40.608,40.6255,40.608,40.6168,8395.0
2016-12-21 13:35:00,46.51,46.52,46.49,46.49,12511.0,40.6342,40.643,40.6168,40.6168,12511.0
2016-12-21 13:40:00,46.49,46.5,46.49,46.49,4800.0,40.6168,40.6255,40.6168,40.6168,4800.0
2016-12-21 13:45:00,46.5,46.5,46.49,46.5,7599.0,40.6255,40.6255,40.6168,40.6255,7599.0
2016-12-21 13:50:00,46.5,46.51,46.49,46.5,8367.0,40.6255,40.6342,40.6168,40.6255,8367.0
2016-12-21 13:55:00,46.51,46.51,46.48,46.49,5734.0,40.6342,40.6342,40.608,40.6168,5734.0
2016-12-21 14:00:00,46.49,46.53,46.49,46.5,5552.0,40.6168,40.6517,40.6168,40.6255,5552.0
2016-12-21 14:05:00,46.5,46.52,46.5,46.51,7031.0,40.6255,40.643,40.6255,40.6342,7031.0
2016-12-21 14:10:00,46.51,46.52,46.51,46.51,5419.0,40.6342,40.643,40.6342,40.6342,5419.0
2016-12-21 14:15:00,46.5,46.5,46.48,46.5,10625.0,40.6255,40.6255,40.608,40.6255,10625.0
2016-12-21 14:20:00,46.49,46.51,46.49,46.5,29749.0,40.6168,40.6342,40.6168,40.6255,29749.0
2016-12-21 14:25:00,46.51,46.51,46.47,46.48,7218.0,40.6342,40.6342,40.5993,40.608,7218.0
2016-12-21 14:30:00,46.48,46.48,46.45,46.46,5300.0,40.608,40.608,40.5818,40.5905,5300.0
2016-12-21 14:35:00,46.45,46.47,46.45,46.47,4059.0,40.5818,40.5993,40.5818,40.5993,4059.0
2016-12-21 14:40:00,46.47,46.49,46.47,46.48,6364.0,40.5993,40.6168,40.5993,40.608,6364.0
2016-12-21 14:45:00,46.47,46.48,46.46,46.46,9744.0,40.5993,40.608,40.5905,40.5905,9744.0
2016-12-21 14:50:00,46.46,46.48,46.45,46.47,10985.0,40.5905,40.608,40.5818,40.5993,10985.0
2016-12-21 14:55:00,46.47,46.48,46.44,46.46,10871.0,40.5993,40.608,40.5731,40.5905,10871.0
2016-12-21 15:00:00,46.46,46.47,46.44,46.45,5938.0,40.5905,40.5993,40.5731,40.5818,5938.0
2016-12-21 15:05:00,46.44,46.44,46.42,46.42,6753.0,40.5731,40.5731,40.5556,40.5556,6753.0
2016-12-21 15:10:00,46.41,46.41,46.39,46.4,6740.0,40.5469,40.5469,40.5294,40.5381,6740.0
2016-12-21 15:15:00,46.4,46.4,46.38,46.39,11177.0,40.5381,40.5381,40.5207,40.5294,11177.0
2016-12-21 15:20:00,46.4,46.4,46.37,46.38,3865.0,40.5381,40.5381,40.5119,40.5207,3865.0
2016-12-21 15:25:00,46.38,46.41,46.37,46.39,13717.0,40.5207,40.5469,40.5119,40.5294,13717.0
2016-12-21 15:30:00,46.39,46.39,46.36,46.37,9332.0,40.5294,40.5294,40.5032,40.5119,9332.0
2016-12-21 15:35:00,46.37,46.4,46.36,46.4,31249.0,40.5119,40.5381,40.5032,40.5381,31249.0
2016-12-21 15:40:00,46.39,46.41,46.39,46.4,16000.0,40.5294,40.5469,40.5294,40.5381,16000.0
2016-12-21 15:45:00,46.39,46.41,46.37,46.4,100894.0,40.5294,40.5469,40.5119,40.5381,100894.0
2016-12-21 15:50:00,46.39,46.4,46.36,46.37,89677.0,40.5294,40.5381,40.5032,40.5119,89677.0
2016-12-21 15:55:00,46.37,46.38,46.35,46.35,51507.0,40.5119,40.5207,40.4944,40.4944,51507.0
2016-12-22 09:30:00,46.35,46.35,45.84,45.88,445713.0,40.4944,40.4944,40.0489,40.0838,445713.0
2016-12-22 09:35:00,45.88,45.99,45.82,45.95,229658.0,40.0838,40.1799,40.0314,40.145,229658.0
2016-12-22 09:40:00,45.95,46.05,45.95,46.05,84911.0,40.145,40.2323,40.145,40.2323,84911.0
2016-12-22 09:45:00,46.05,46.08,46.01,46.01,47025.0,40.2323,40.2586,40.1974,40.1974,47025.0
2016-12-22 09:50:00,46.0,46.0,45.91,45.93,28991.0,40.1887,40.1887,40.11,40.1275,28991.0
2016-12-22 09:55:00,45.92,45.93,45.89,45.92,28319.0,40.1188,40.1275,40.0926,40.1188,28319.0
2016-12-22 10:00:00,45.91,45.95,45.85,45.87,130379.0,40.11,40.145,40.0576,40.0751,130379.0
2016-12-22 10:05:00,45.86,45.88,45.82,45.83,93335.0,40.0663,40.0838,40.0314,40.0401,93335.0
2016-12-22 10:10:00,45.82,45.88,45.81,45.87,71474.0,40.0314,40.0838,40.0227,40.0751,71474.0
2016-12-22 10:15:00,45.87,45.88,45.85,45.86,40450.0,40.0751,40.0838,40.0576,40.0663,40450.0
2016-12-22 10:20:00,45.86,45.86,45.82,45.86,26226.0,40.0663,40.0663,40.0314,40.0663,26226.0
2016-12-22 10:25:00,45.85,45.85,45.72,45.72,43330.0,40.0576,40.0576,39.944,39.944,43330.0
2016-12-22 10:30:00,45.72,45.74,45.7,45.71,39104.0,39.944,39.9615,39.9266,39.9353,39104.0
2016-12-22 10:35:00,45.71,45.75,45.7,45.74,10500.0,39.9353,39.9702,39.9266,39.9615,10500.0
2016-12-22 10:40:00,45.74,45.74,45.68,45.68,82599.0,39.9615,39.9615,39.9091,39.9091,82599.0
2016-12-22 10:45:00,45.69,45.69,45.59,45.62,177796.0,39.9178,39.9178,39.8305,39.8567,177796.0
2016-12-22 10:50:00,45.61,45.64,45.59,45.6,52816.0,39.8479,39.8741,39.8305,39.8392,52816.0
2016-12-22 10:55:00,45.6,45.61,45.53,45.54,55114.0,39.8392,39.8479,39.778,39.7868,55114.0
2016-12-22 11:00:00,45.54,45.55,45.44,45.45,257678.0,39.7868,39.7955,39.6994,39.7081,257678.0
2016-12-22 11:05:00,45.45,45.48,45.42,45.45,42866.0,39.7081,39.7344,39.6819,39.7081,42866.0
2016-12-22 11:10:00,45.46,45.49,45.45,45.46,71414.0,39.7169,39.7431,39.7081,39.7169,71414.0
2016-12-22 11:15:00,45.46,45.47,45.43,45.44,65787.0,39.7169,39.7256,39.6907,39.6994,65787.0
2016-12-22 11:20:00,45.44,45.44,45.37,45.37,88070.0,39.6994,39.6994,39.6382,39.6382,88070.0
2016-12-22 11:25:00,45.37,45.37,45.22,45.23,296934.0,39.6382,39.6382,39.5072,39.5159,296934.0
2016-12-22 11:30:00,45.23,45.3,45.22,45.27,199406.0,39.5159,39.5771,39.5072,39.5509,199406.0
2016-12-22 11:35:00,45.28,45.28,45.18,45.2,569432.0,39.5596,39.5596,39.4723,39.4897,569432.0
2016-12-22 11:40:00,45.19,45.19,45.12,45.16,127824.0,39.481,39.481,39.4198,39.4548,127824.0
2016-12-22 11:45:00,45.15,45.17,45.14,45.15,68952.0,39.446,39.4635,39.4373,39.446,68952.0
2016-12-22 11:50:00,45.14,45.17,45.09,45.09,134197.0,39.4373,39.4635,39.3936,39.3936,134197.0
2016-12-22 11:55:00,45.09,45.11,45.06,45.07,120696.0,39.3936,39.4111,39.3674,39.3761,120696.0
2016-12-22 12:00:00,45.06,45.07,44.99,45.01,223884.0,39.3674,39.3761,39.3063,39.3237,223884.0
2016-12-22 12:05:00,45.01,45.02,44.98,44.98,26257.0,39.3237,39.3325,39.2975,39.2975,26257.0
2016-12-22 12:10:00,44.98,45.02,44.96,44.96,124772.0,39.2975,39.3325,39.28,39.28,124772.0
2016-12-22 12:15:00,44.96,44.98,44.93,44.95,103769.0,39.28,39.2975,39.2538,39.2713,103769.0
2016-12-22 12:20:00,44.95,44.95,44.91,44.94,50559.0,39.2713,39.2713,39.2364,39.2626,50559.0
2016-12-22 12:25:00,44.94,45.01,44.94,45.0,47629.0,39.2626,39.3237,39.2626,39.315,47629.0
2016-12-22 12:30:00,45.0,45.12,45.0,45.11,167114.0,39.315,39.4198,39.315,39.4111,167114.0
2016-12-22 12:35:00,45.11,45.12,45.07,45.08,36140.0,39.4111,39.4198,39.3761,39.3849,36140.0
2016-12-22 12:40:00,45.08,45.11,45.08,45.09,29891.0,39.3849,39.4111,39.3849,39.3936,29891.0
2016-12-22 12:45:00,45.09,45.18,45.09,45.17,202637.0,39.3936,39.4723,39.3936,39.4635,202637.0
2016-12-22 12:50:00,45.16,45.16,45.12,45.15,34530.0,39.4548,39.4548,39.4198,39.446,34530.0
2016-12-22 12:55:00,45.15,45.15,45.1,45.12,38410.0,39.446,39.446,39.4024,39.4198,38410.0
2016-12-22 13:00:00,45.12,45.12,45.07,45.09,45411.0,39.4198,39.4198,39.3761,39.3936,45411.0
2016-12-22 13:05:00,45.09,45.09,45.06,45.09,78921.0,39.3936,39.3936,39.3674,39.3936,78921.0
2016-12-22 13:10:00,45.09,45.1,45.06,45.09,58809.0,39.3936,39.4024,39.3674,39.3936,58809.0
2016-12-22 13:15:00,45.08,45.09,45.05,45.05,131135.0,39.3849,39.3936,39.3587,39.3587,131135.0
2016-12-22 13:20:00,45.07,45.07,45.04,45.05,136251.0,39.3761,39.3761,39.3499,39.3587,136251.0
2016-12-22 13:25:00,45.05,45.08,45.04,45.04,117106.0,39.3587,39.3849,39.3499,39.3499,117106.0
2016-12-22 13:30:00,45.04,45.05,45.03,45.03,190447.0,39.3499,39.3587,39.3412,39.3412,190447.0
2016-12-22 13:35:00,45.03,45.04,45.0,45.02,77515.0,39.3412,39.3499,39.315,39.3325,77515.0
2016-12-22 13:40:00,45.02,45.05,44.99,45.04,128208.0,39.3325,39.3587,39.3063,39.3499,128208.0
2016-12-22 13:45:00,45.03,45.09,45.02,45.09,69690.0,39.3412,39.3936,39.3325,39.3936,69690.0
2016-12-22 13:50:00,45.08,45.08,45.03,45.04,49801.0,39.3849,39.3849,39.3412,39.3499,49801.0
2016-12-22 13:55:00,45.04,45.04,45.01,45.02,84781.0,39.3499,39.3499,39.3237,39.3325,84781.0
2016-12-22 14:00:00,45.02,45.03,44.99,45.0,141480.0,39.3325,39.3412,39.3063,39.315,141480.0
2016-12-22 14:05:00,45.0,45.02,45.0,45.01,116650.0,39.315,39.3325,39.315,39.3237,116650.0
2016-12-22 14:10:00,45.01,45.01,44.99,45.0,46213.0,39.3237,39.3237,39.3063,39.315,46213.0
2016-12-22 14:15:00,44.99,45.0,44.98,44.98,51143.0,39.3063,39.315,39.2975,39.2975,51143.0
2016-12-22 14:20:00,44.99,44.99,44.97,44.98,42661.0,39.3063,39.3063,39.2888,39.2975,42661.0
2016-12-22 14:25:00,44.98,44.98,44.93,44.94,64634.0,39.2975,39.2975,39.2538,39.2626,64634.0
2016-12-22 14:30:00,44.94,44.96,44.93,44.94,76544.0,39.2626,39.28,39.2538,39.2626,76544.0
2016-12-22 14:35:00,44.94,44.94,44.92,44.93,33996.0,39.2626,39.2626,39.2451,39.2538,33996.0
2016-12-22 14:40:00,44.93,44.94,44.9,44.93,100279.0,39.2538,39.2626,39.2276,39.2538,100279.0
2016-12-22 14:45:00,44.93,44.94,44.9,44.91,26874.0,39.2538,39.2626,39.2276,39.2364,26874.0
2016-12-22 14:50:00,44.91,44.91,44.87,44.89,63507.0,39.2364,39.2364,39.2014,39.2189,63507.0
2016-12-22 14:55:00,44.89,44.9,44.87,44.88,46455.0,39.2189,39.2276,39.2014,39.2102,46455.0
2016-12-22 15:00:00,44.87,44.88,44.83,44.85,62115.0,39.2014,39.2102,39.1665,39.1839,62115.0
2016-12-22 15:05:00,44.84,44.85,44.78,44.79,109246.0,39.1752,39.1839,39.1228,39.1315,109246.0
2016-12-22 15:10:00,44.78,44.79,44.71,44.73,147686.0,39.1228,39.1315,39.0616,39.0791,147686.0
2016-12-22 15:15:00,44.72,44.73,44.69,44.73,225831.0,39.0704,39.0791,39.0442,39.0791,225831.0
2016-12-22 15:20:00,44.73,44.73,44.69,44.7,101800.0,39.0791,39.0791,39.0442,39.0529,101800.0
2016-12-22 15:25:00,44.69,44.73,44.69,44.72,104478.0,39.0442,39.0791,39.0442,39.0704,104478.0
2016-12-22 15:30:00,44.72,44.74,44.69,44.7,115231.0,39.0704,39.0878,39.0442,39.0529,115231.0
2016-12-22 15:35:00,44.7,44.7,44.68,44.7,200443.0,39.0529,39.0529,39.0354,39.0529,200443.0
2016-12-22 15:40:00,44.7,44.72,44.69,44.71,80750.0,39.0529,39.0704,39.0442,39.0616,80750.0
2016-12-22 15:45:00,44.71,44.73,44.7,44.71,165214.0,39.0616,39.0791,39.0529,39.0616,165214.0
2016-12-22 15:50:00,44.71,44.78,44.71,44.77,318311.0,39.0616,39.1228,39.0616,39.114,318311.0
2016-12-22 15:55:00,44.77,44.78,44.7,44.74,1172460.0,39.114,39.1228,39.0529,39.0878,1172460.0
2016-12-23 09:30:00,44.79,45.02,44.76,45.0,111030.0,39.1315,39.3325,39.1053,39.315,111030.0
2016-12-23 09:35:00,45.0,45.05,44.9,44.99,118861.0,39.315,39.3587,39.2276,39.3063,118861.0
2016-12-23 09:40:00,44.99,45.0,44.83,44.83,85047.0,39.3063,39.315,39.1665,39.1665,85047.0
2016-12-23 09:45:00,44.83,44.91,44.79,44.89,109932.0,39.1665,39.2364,39.1315,39.2189,109932.0
2016-12-23 09:50:00,44.88,44.89,44.81,44.85,57001.0,39.2102,39.2189,39.149,39.1839,57001.0
2016-12-23 09:55:00,44.85,44.87,44.81,44.82,47561.0,39.1839,39.2014,39.149,39.1577,47561.0
2016-12-23 10:00:00,44.82,44.9,44.8,44.85,108522.0,39.1577,39.2276,39.1403,39.1839,108522.0
2016-12-23 10:05:00,44.85,44.88,44.8,44.86,208518.0,39.1839,39.2102,39.1403,39.1927,208518.0
2016-12-23 10:10:00,44.86,44.87,44.82,44.83,34578.0,39.1927,39.2014,39.1577,39.1665,34578.0
2016-12-23 10:15:00,44.83,44.87,44.82,44.85,41612.0,39.1665,39.2014,39.1577,39.1839,41612.0
2016-12-23 10:20:00,44.85,44.9,44.83,44.9,42116.0,39.1839,39.2276,39.1665,39.2276,42116.0
2016-12-23 10:25:00,44.9,44.95,44.88,44.94,43717.0,39.2276,39.2713,39.2102,39.2626,43717.0
2016-12-23 10:30:00,44.94,44.97,44.91,44.97,58220.0,39.2626,39.2888,39.2364,39.2888,58220.0
2016-12-23 10:35:00,44.97,44.98,44.89,44.89,25272.0,39.2888,39.2975,39.2189,39.2189,25272.0
2016-12-23 10:40:00,44.89,44.91,44.88,44.88,13929.0,39.2189,39.2364,39.2102,39.2102,13929.0
2016-12-23 10:45:00,44.88,44.9,44.87,44.9,16400.0,39.2102,39.2276,39.2014,39.2276,16400.0
2016-12-23 10:50:00,44.89,44.89,44.78,44.8,19016.0,39.2189,39.2189,39.1228,39.1403,19016.0
2016-12-23 10:55:00,44.78,44.84,44.78,44.84,46635.0,39.1228,39.1752,39.1228,39.1752,46635.0
2016-12-23 11:00:00,44.83,44.87,44.83,44.86,16180.0,39.1665,39.2014,39.1665,39.1927,16180.0
2016-12-23 11:05:00,44.86,44.86,44.81,44.82,49690.0,39.1927,39.1927,39.149,39.1577,49690.0
2016-12-23 11:10:00,44.82,44.84,44.77,44.78,29846.0,39.1577,39.1752,39.114,39.1228,29846.0
2016-12-23 11:15:00,44.77,44.77,44.72,44.73,69904.0,39.114,39.114,39.0704,39.0791,69904.0
2016-12-23 11:20:00,44.72,44.73,44.71,44.73,13563.0,39.0704,39.0791,39.0616,39.0791,13563.0
2016-12-23 11:25:00,44.72,44.78,44.71,44.76,84911.0,39.0704,39.1228,39.0616,39.1053,84911.0
2016-12-23 11:30:00,44.76,44.78,44.73,44.76,25608.0,39.1053,39.1228,39.0791,39.1053,25608.0
2016-12-23 11:35:00,44.76,44.76,44.73,44.73,36420.0,39.1053,39.1053,39.0791,39.0791,36420.0
2016-12-23 11:40:00,44.74,44.75,44.72,44.75,10906.0,39.0878,39.0966,39.0704,39.0966,10906.0
2016-12-23 11:45:00,44.75,44.76,44.73,44.75,16916.0,39.0966,39.1053,39.0791,39.0966,16916.0
2016-12-23 11:50:00,44.75,44.77,44.73,44.76,12629.0,39.0966,39.114,39.0791,39.1053,12629.0
2016-12-23 11:55:00,44.76,44.77,44.65,44.65,477462.0,39.1053,39.114,39.0092,39.0092,477462.0
2016-12-23 12:00:00,44.66,44.7,44.65,44.65,135227.0,39.0179,39.0529,39.0092,39.0092,135227.0
2016-12-23 12:05:00,44.64,44.65,44.59,44.6,185534.0,39.0005,39.0092,38.9568,38.9655,185534.0
2016-12-23 12:10:00,44.6,44.62,44.59,44.6,158986.0,38.9655,38.983,38.9568,38.9655,158986.0
2016-12-23 12:15:00,44.61,44.62,44.6,44.61,76695.0,38.9743,38.983,38.9655,38.9743,76695.0
2016-12-23 12:20:00,44.61,44.61,44.6,44.6,59413.0,38.9743,38.9743,38.9655,38.9655,59413.0
2016-12-23 12:25:00,44.6,44.63,44.59,44.62,125996.0,38.9655,38.9917,38.9568,38.983,125996.0
2016-12-23 12:30:00,44.62,44.64,44.6,44.62,180644.0,38.983,39.0005,38.9655,38.983,180644.0
2016-12-23 12:35:00,44.62,44.63,44.59,44.59,89290.0,38.983,38.9917,38.9568,38.9568,89290.0
2016-12-23 12:40:00,44.59,44.62,44.59,44.61,102117.0,38.9568,38.983,38.9568,38.9743,102117.0
2016-12-23 12:45:00,44.6,44.61,44.59,44.6,80546.0,38.9655,38.9743,38.9568,38.9655,80546.0
2016-12-23 12:50:00,44.6,44.6,44.59,44.59,7400.0,38.9655,38.9655,38.9568,38.9568,7400.0
2016-12-23 12:55:00,44.59,44.6,44.53,44.54,274915.0,38.9568,38.9655,38.9044,38.9131,274915.0
2016-12-23 13:00:00,44.54,44.55,44.53,44.55,171074.0,38.9131,38.9218,38.9044,38.9218,171074.0
2016-12-23 13:05:00,44.54,44.54,44.52,44.53,144792.0,38.9131,38.9131,38.8956,38.9044,144792.0
2016-12-23 13:10:00,44.54,44.56,44.53,44.53,83597.0,38.9131,38.9306,38.9044,38.9044,83597.0
2016-12-23 13:15:00,44.53,44.55,44.53,44.55,23231.0,38.9044,38.9218,38.9044,38.9218,23231.0
2016-12-23 13:20:00,44.56,44.57,44.55,44.57,8775.0,38.9306,38.9393,38.9218,38.9393,8775.0
2016-12-23 13:25:00,44.57,44.59,44.56,44.59,44460.0,38.9393,38.9568,38.9306,38.9568,44460.0
2016-12-23 13:30:00,44.59,44.61,44.59,44.61,24830.0,38.9568,38.9743,38.9568,38.9743,24830.0
2016-12-23 13:35:00,44.61,44.61,44.59,44.6,24215.0,38.9743,38.9743,38.9568,38.9655,24215.0
2016-12-23 13:40:00,44.6,44.6,44.55,44.57,42918.0,38.9655,38.9655,38.9218,38.9393,42918.0
2016-12-23 13:45:00,44.56,44.56,44.53,44.53,77831.0,38.9306,38.9306,38.9044,38.9044,77831.0
2016-12-23 13:50:00,44.53,44.55,44.52,44.53,46905.0,38.9044,38.9218,38.8956,38.9044,46905.0
2016-12-23 13:55:00,44.54,44.54,44.51,44.52,44159.0,38.9131,38.9131,38.8869,38.8956,44159.0
2016-12-23 14:00:00,44.51,44.53,44.51,44.53,34218.0,38.8869,38.9044,38.8869,38.9044,34218.0
2016-12-23 14:05:00,44.52,44.54,44.52,44.54,36284.0,38.8956,38.9131,38.8956,38.9131,36284.0
2016-12-23 14:10:00,44.54,44.54,44.51,44.51,150374.0,38.9131,38.9131,38.8869,38.8869,150374.0
2016-12-23 14:15:00,44.51,44.52,44.49,44.5,66709.0,38.8869,38.8956,38.8694,38.8782,66709.0
2016-12-23 14:20:00,44.5,44.5,44.46,44.47,83626.0,38.8782,38.8782,38.8432,38.8519,83626.0
2016-12-23 14:25:00,44.47,44.47,44.46,44.46,13186.0,38.8519,38.8519,38.8432,38.8432,13186.0
2016-12-23 14:30:00,44.46,44.47,44.46,44.47,80829.0,38.8432,38.8519,38.8432,38.8519,80829.0
2016-12-23 14:35:00,44.47,44.47,44.44,44.45,78022.0,38.8519,38.8519,38.8257,38.8345,78022.0
2016-12-23 14:40:00,44.45,44.45,44.43,44.43,32076.0,38.8345,38.8345,38.817,38.817,32076.0
2016-12-23 14:45:00,44.43,44.44,44.41,44.42,51002.0,38.817,38.8257,38.7995,38.8083,51002.0
2016-12-23 14:50:00,44.42,44.42,44.41,44.41,18792.0,38.8083,38.8083,38.7995,38.7995,18792.0
2016-12-23 14:55:00,44.42,44.42,44.41,44.42,45396.0,38.8083,38.8083,38.7995,38.8083,45396.0
2016-12-23 15:00:00,44.41,44.42,44.41,44.41,54509.0,38.7995,38.8083,38.7995,38.7995,54509.0
2016-12-23 15:05:00,44.41,44.42,44.41,44.41,48212.0,38.7995,38.8083,38.7995,38.7995,48212.0
2016-12-23 15:10:00,44.41,44.42,44.41,44.41,28743.0,38.7995,38.8083,38.7995,38.7995,28743.0
2016-12-23 15:15:00,44.41,44.42,44.41,44.42,81345.0,38.7995,38.8083,38.7995,38.8083,81345.0
2016-12-23 15:20:00,44.41,44.45,44.4,44.44,266277.0,38.7995,38.8345,38.7908,38.8257,266277.0
2016-12-23 15:25:00,44.44,44.44,44.43,44.43,42916.0,38.8257,38.8257,38.817,38.817,42916.0
2016-12-23 15:30:00,44.43,44.46,44.43,44.45,200704.0,38.817,38.8432,38.817,38.8345,200704.0
2016-12-23 15:35:00,44.45,44.47,44.44,44.47,200790.0,38.8345,38.8519,38.8257,38.8519,200790.0
2016-12-23 15:40:00,44.48,44.5,44.47,44.49,136472.0,38.8607,38.8782,38.8519,38.8694,136472.0
2016-12-23 15:45:00,44.49,44.52,44.49,44.5,185854.0,38.8694,38.8956,38.8694,38.8782,185854.0
2016-12-23 15:50:00,44.5,44.51,44.5,44.5,163318.0,38.8782,38.8869,38.8782,38.8782,163318.0
2016-12-23 15:55:00,44.5,44.52,44.49,44.51,234478.0,38.8782,38.8956,38.8694,38.8869,234478.0
2016-12-27 09:30:00,44.55,44.79,44.55,44.74,29556.0,38.9218,39.1315,38.9218,39.0878,29556.0
2016-12-27 09:35:00,44.77,44.85,44.77,44.85,31600.0,39.114,39.1839,39.114,39.1839,31600.0
2016-12-27 09:40:00,44.83,44.89,44.81,44.85,214356.0,39.1665,39.2189,39.149,39.1839,214356.0
2016-12-27 09:45:00,44.85,45.0,44.85,44.93,95388.0,39.1839,39.315,39.1839,39.2538,95388.0
2016-12-27 09:50:00,44.92,45.03,44.92,45.03,94442.0,39.2451,39.3412,39.2451,39.3412,94442.0
2016-12-27 09:55:00,45.02,45.11,45.02,45.11,48198.0,39.3325,39.4111,39.3325,39.4111,48198.0
2016-12-27 10:00:00,45.12,45.17,45.09,45.12,105370.0,39.4198,39.4635,39.3936,39.4198,105370.0
2016-12-27 10:05:00,45.11,45.13,45.07,45.13,98030.0,39.4111,39.4286,39.3761,39.4286,98030.0
2016-12-27 10:10:00,45.13,45.13,44.97,44.98,78834.0,39.4286,39.4286,39.2888,39.2975,78834.0
2016-12-27 10:15:00,44.99,45.02,44.95,44.96,41592.0,39.3063,39.3325,39.2713,39.28,41592.0
2016-12-27 10:20:00,44.96,44.99,44.96,44.97,17400.0,39.28,39.3063,39.28,39.2888,17400.0
2016-12-27 10:25:00,44.96,44.97,44.93,44.93,358972.0,39.28,39.2888,39.2538,39.2538,358972.0
2016-12-27 10:30:00,44.93,44.95,44.9,44.9,521726.0,39.2538,39.2713,39.2276,39.2276,521726.0
2016-12-27 10:35:00,44.9,44.92,44.87,44.87,166446.0,39.2276,39.2451,39.2014,39.2014,166446.0
2016-12-27 10:40:00,44.87,44.88,44.82,44.83,63112.0,39.2014,39.2102,39.1577,39.1665,63112.0
2016-12-27 10:45:00,44.83,44.86,44.81,44.86,37612.0,39.1665,39.1927,39.149,39.1927,37612.0
2016-12-27 10:50:00,44.85,44.86,44.84,44.84,34256.0,39.1839,39.1927,39.1752,39.1752,34256.0
2016-12-27 10:55:00,44.84,44.85,44.83,44.84,39588.0,39.1752,39.1839,39.1665,39.1752,39588.0
2016-12-27 11:00:00,44.84,44.88,44.83,44.88,49456.0,39.1752,39.2102,39.1665,39.2102,49456.0
2016-12-27 11:05:00,44.87,44.87,44.84,44.84,54200.0,39.2014,39.2014,39.1752,39.1752,54200.0
2016-12-27 11:10:00,44.84,44.85,44.81,44.81,72182.0,39.1752,39.1839,39.149,39.149,72182.0
2016-12-27 11:15:00,44.81,44.82,44.79,44.8,56944.0,39.149,39.1577,39.1315,39.1403,56944.0
2016-12-27 11:20:00,44.8,44.8,44.77,44.78,164632.0,39.1403,39.1403,39.114,39.1228,164632.0
2016-12-27 11:25:00,44.77,44.82,44.76,44.82,57516.0,39.114,39.1577,39.1053,39.1577,57516.0
2016-12-27 11:30:00,44.82,44.88,44.82,44.88,80102.0,39.1577,39.2102,39.1577,39.2102,80102.0
2016-12-27 11:35:00,44.88,44.89,44.87,44.88,22558.0,39.2102,39.2189,39.2014,39.2102,22558.0
2016-12-27 11:40:00,44.88,44.91,44.87,44.89,40510.0,39.2102,39.2364,39.2014,39.2189,40510.0
2016-12-27 11:45:00,44.89,44.91,44.88,44.91,30764.0,39.2189,39.2364,39.2102,39.2364,30764.0
2016-12-27 11:50:00,44.9,44.9,44.86,44.88,16600.0,39.2276,39.2276,39.1927,39.2102,16600.0
2016-12-27 11:55:00,44.87,44.89,44.86,44.88,42476.0,39.2014,39.2189,39.1927,39.2102,42476.0
2016-12-27 12:00:00,44.87,44.88,44.86,44.88,30756.0,39.2014,39.2102,39.1927,39.2102,30756.0
2016-12-27 12:05:00,44.88,44.92,44.88,44.91,29682.0,39.2102,39.2451,39.2102,39.2364,29682.0
2016-12-27 12:10:00,44.91,44.91,44.87,44.88,48034.0,39.2364,39.2364,39.2014,39.2102,48034.0
2016-12-27 12:15:00,44.88,44.92,44.88,44.92,23742.0,39.2102,39.2451,39.2102,39.2451,23742.0
2016-12-27 12:20:00,44.93,44.93,44.91,44.91,8970.0,39.2538,39.2538,39.2364,39.2364,8970.0
2016-12-27 12:25:00,44.91,44.94,44.91,44.92,40784.0,39.2364,39.2626,39.2364,39.2451,40784.0
2016-12-27 12:30:00,44.92,44.93,44.87,44.88,68598.0,39.2451,39.2538,39.2014,39.2102,68598.0
2016-12-27 12:35:00,44.87,44.87,44.81,44.82,74346.0,39.2014,39.2014,39.149,39.1577,74346.0
2016-12-27 12:40:00,44.82,44.84,44.81,44.84,78906.0,39.1577,39.1752,39.149,39.1752,78906.0
2016-12-27 12:45:00,44.84,44.84,44.81,44.81,107124.0,39.1752,39.1752,39.149,39.149,107124.0
2016-12-27 12:50:00,44.81,44.81,44.79,44.8,31544.0,39.149,39.149,39.1315,39.1403,31544.0
2016-12-27 12:55:00,44.8,44.8,44.79,44.79,14402.0,39.1403,39.1403,39.1315,39.1315,14402.0
2016-12-27 13:00:00,44.8,44.81,44.79,44.8,59058.0,39.1403,39.149,39.1315,39.1403,59058.0
2016-12-27 13:05:00,44.8,44.8,44.77,44.78,45000.0,39.1403,39.1403,39.114,39.1228,45000.0
2016-12-27 13:10:00,44.78,44.78,44.75,44.77,39064.0,39.1228,39.1228,39.0966,39.114,39064.0
2016-12-27 13:15:00,44.77,44.78,44.76,44.76,79496.0,39.114,39.1228,39.1053,39.1053,79496.0
2016-12-27 13:20:00,44.76,44.78,44.76,44.78,36862.0,39.1053,39.1228,39.1053,39.1228,36862.0
2016-12-27 13:25:00,44.78,44.78,44.76,44.78,195812.0,39.1228,39.1228,39.1053,39.1228,195812.0
2016-12-27 13:30:00,44.78,44.78,44.75,44.76,69814.0,39.1228,39.1228,39.0966,39.1053,69814.0
2016-12-27 13:35:00,44.76,44.77,44.75,44.76,83490.0,39.1053,39.114,39.0966,39.1053,83490.0
2016-12-27 13:40:00,44.76,44.76,44.75,44.76,66872.0,39.1053,39.1053,39.0966,39.1053,66872.0
2016-12-27 13:45:00,44.76,44.78,44.75,44.78,94256.0,39.1053,39.1228,39.0966,39.1228,94256.0
2016-12-27 13:50:00,44.78,44.79,44.74,44.75,77600.0,39.1228,39.1315,39.0878,39.0966,77600.0
2016-12-27 13:55:00,44.75,44.76,44.74,44.76,56686.0,39.0966,39.1053,39.0878,39.1053,56686.0
2016-12-27 14:00:00,44.76,44.76,44.74,44.76,61794.0,39.1053,39.1053,39.0878,39.1053,61794.0
2016-12-27 14:05:00,44.76,44.79,44.75,44.79,72524.0,39.1053,39.1315,39.0966,39.1315,72524.0
2016-12-27 14:10:00,44.79,44.8,44.77,44.8,83580.0,39.1315,39.1403,39.114,39.1403,83580.0
2016-12-27 14:15:00,44.8,44.84,44.78,44.83,79714.0,39.1403,39.1752,39.1228,39.1665,79714.0
2016-12-27 14:20:00,44.83,44.83,44.82,44.83,123502.0,39.1665,39.1665,39.1577,39.1665,123502.0
2016-12-27 14:25:00,44.83,44.83,44.82,44.83,165212.0,39.1665,39.1665,39.1577,39.1665,165212.0
2016-12-27 14:30:00,44.83,44.83,44.82,44.83,54600.0,39.1665,39.1665,39.1577,39.1665,54600.0
2016-12-27 14:35:00,44.83,44.86,44.82,44.86,78114.0,39.1665,39.1927,39.1577,39.1927,78114.0
2016-12-27 14:40:00,44.86,44.88,44.85,44.88,73518.0,39.1927,39.2102,39.1839,39.2102,73518.0
2016-12-27 14:45:00,44.88,44.88,44.86,44.87,66798.0,39.2102,39.2102,39.1927,39.2014,66798.0
2016-12-27 14:50:00,44.87,44.87,44.84,44.84,68390.0,39.2014,39.2014,39.1752,39.1752,68390.0
2016-12-27 14:55:00,44.84,44.86,44.84,44.84,63736.0,39.1752,39.1927,39.1752,39.1752,63736.0
2016-12-27 15:00:00,44.84,44.88,44.84,44.88,107586.0,39.1752,39.2102,39.1752,39.2102,107586.0
2016-12-27 15:05:00,44.88,44.88,44.86,44.88,60568.0,39.2102,39.2102,39.1927,39.2102,60568.0
2016-12-27 15:10:00,44.88,44.88,44.85,44.86,75426.0,39.2102,39.2102,39.1839,39.1927,75426.0
2016-12-27 15:15:00,44.86,44.86,44.85,44.86,50774.0,39.1927,39.1927,39.1839,39.1927,50774.0
2016-12-27 15:20:00,44.86,44.87,44.85,44.87,91828.0,39.1927,39.2014,39.1839,39.2014,91828.0
2016-12-27 15:25:00,44.87,44.89,44.86,44.89,61232.0,39.2014,39.2189,39.1927,39.2189,61232.0
2016-12-27 15:30:00,44.89,44.9,44.88,44.9,93636.0,39.2189,39.2276,39.2102,39.2276,93636.0
2016-12-27 15:35:00,44.9,44.91,44.89,44.91,136716.0,39.2276,39.2364,39.2189,39.2364,136716.0
2016-12-27 15:40:00,44.91,44.93,44.9,44.92,94516.0,39.2364,39.2538,39.2276,39.2451,94516.0
2016-12-27 15:45:00,44.92,44.95,44.88,44.88,282940.0,39.2451,39.2713,39.2102,39.2102,282940.0
2016-12-27 15:50:00,44.89,44.9,44.88,44.89,102320.0,39.2189,39.2276,39.2102,39.2189,102320.0
2016-12-27 15:55:00,44.88,44.89,44.88,44.89,331878.0,39.2102,39.2189,39.2102,39.2189,331878.0
2016-12-28 09:30:00,44.94,45.28,44.83,45.03,39226.0,39.2626,39.5596,39.1665,39.3412,39226.0
2016-12-28 09:35:00,45.05,45.12,44.94,44.94,47866.0,39.3587,39.4198,39.2626,39.2626,47866.0
2016-12-28 09:40:00,44.93,44.93,44.82,44.84,253090.0,39.2538,39.2538,39.1577,39.1752,253090.0
2016-12-28 09:45:00,44.84,44.84,44.77,44.78,51927.0,39.1752,39.1752,39.114,39.1228,51927.0
2016-12-28 09:50:00,44.78,44.8,44.75,44.77,64910.0,39.1228,39.1403,39.0966,39.114,64910.0
2016-12-28 09:55:00,44.75,44.76,44.67,44.68,27603.0,39.0966,39.1053,39.0267,39.0354,27603.0
2016-12-28 10:00:00,44.67,44.68,44.55,44.6,87151.0,39.0267,39.0354,38.9218,38.9655,87151.0
2016-12-28 10:05:00,44.61,44.61,44.54,44.55,26633.0,38.9743,38.9743,38.9131,38.9218,26633.0
2016-12-28 10:10:00,44.54,44.58,44.47,44.57,28975.0,38.9131,38.9481,38.8519,38.9393,28975.0
2016-12-28 10:15:00,44.56,44.59,44.53,44.54,47359.0,38.9306,38.9568,38.9044,38.9131,47359.0
2016-12-28 10:20:00,44.55,44.56,44.5,44.52,30492.0,38.9218,38.9306,38.8782,38.8956,30492.0
2016-12-28 10:25:00,44.51,44.54,44.47,44.53,25769.0,38.8869,38.9131,38.8519,38.9044,25769.0
2016-12-28 10:30:00,44.53,44.57,44.51,44.54,84207.0,38.9044,38.9393,38.8869,38.9131,84207.0
2016-12-28 10:35:00,44.54,44.58,44.53,44.57,147860.0,38.9131,38.9481,38.9044,38.9393,147860.0
2016-12-28 10:40:00,44.58,44.59,44.55,44.55,30353.0,38.9481,38.9568,38.9218,38.9218,30353.0
2016-12-28 10:45:00,44.54,44.59,44.53,44.58,19664.0,38.9131,38.9568,38.9044,38.9481,19664.0
2016-12-28 10:50:00,44.59,44.59,44.5,44.52,31298.0,38.9568,38.9568,38.8782,38.8956,31298.0
2016-12-28 10:55:00,44.52,44.57,44.51,44.56,57062.0,38.8956,38.9393,38.8869,38.9306,57062.0
2016-12-28 11:00:00,44.56,44.59,44.56,44.59,33192.0,38.9306,38.9568,38.9306,38.9568,33192.0
2016-12-28 11:05:00,44.59,44.6,44.56,44.57,11800.0,38.9568,38.9655,38.9306,38.9393,11800.0
2016-12-28 11:10:00,44.58,44.6,44.58,44.59,59835.0,38.9481,38.9655,38.9481,38.9568,59835.0
2016-12-28 11:15:00,44.59,44.6,44.58,44.59,60058.0,38.9568,38.9655,38.9481,38.9568,60058.0
2016-12-28 11:20:00,44.59,44.65,44.59,44.64,178623.0,38.9568,39.0092,38.9568,39.0005,178623.0
2016-12-28 11:25:00,44.64,44.65,44.62,44.63,53451.0,39.0005,39.0092,38.983,38.9917,53451.0
2016-12-28 11:30:00,44.63,44.64,44.61,44.63,12920.0,38.9917,39.0005,38.9743,38.9917,12920.0
2016-12-28 11:35:00,44.63,44.64,44.58,44.58,10024.0,38.9917,39.0005,38.9481,38.9481,10024.0
2016-12-28 11:40:00,44.58,44.59,44.58,44.59,12285.0,38.9481,38.9568,38.9481,38.9568,12285.0
2016-12-28 11:45:00,44.58,44.61,44.58,44.59,5142.0,38.9481,38.9743,38.9481,38.9568,5142.0
2016-12-28 11:50:00,44.59,44.6,44.57,44.57,7500.0,38.9568,38.9655,38.9393,38.9393,7500.0
2016-12-28 11:55:00,44.57,44.57,44.53,44.56,11462.0,38.9393,38.9393,38.9044,38.9306,11462.0
2016-12-28 12:00:00,44.55,44.56,44.51,44.51,30975.0,38.9218,38.9306,38.8869,38.8869,30975.0
2016-12-28 12:05:00,44.51,44.54,44.49,44.52,43555.0,38.8869,38.9131,38.8694,38.8956,43555.0
2016-12-28 12:10:00,44.51,44.52,44.44,44.45,37139.0,38.8869,38.8956,38.8257,38.8345,37139.0
2016-12-28 12:15:00,44.46,44.46,44.4,44.42,37141.0,38.8432,38.8432,38.7908,38.8083,37141.0
2016-12-28 12:20:00,44.43,44.44,44.38,44.39,40357.0,38.817,38.8257,38.7733,38.7821,40357.0
2016-12-28 12:25:00,44.4,44.47,44.39,44.47,11104.0,38.7908,38.8519,38.7821,38.8519,11104.0
2016-12-28 12:30:00,44.46,44.47,44.43,44.44,43316.0,38.8432,38.8519,38.817,38.8257,43316.0
2016-12-28 12:35:00,44.44,44.46,44.43,44.45,8463.0,38.8257,38.8432,38.817,38.8345,8463.0
2016-12-28 12:40:00,44.46,44.47,44.41,44.41,41479.0,38.8432,38.8519,38.7995,38.7995,41479.0
2016-12-28 12:45:00,44.41,44.42,44.38,44.4,17426.0,38.7995,38.8083,38.7733,38.7908,17426.0
2016-12-28 12:50:00,44.4,44.44,44.39,44.43,16696.0,38.7908,38.8257,38.7821,38.817,16696.0
2016-12-28 12:55:00,44.44,44.44,44.41,44.43,10956.0,38.8257,38.8257,38.7995,38.817,10956.0
2016-12-28 13:00:00,44.44,44.44,44.41,44.43,12400.0,38.8257,38.8257,38.7995,38.817,12400.0
2016-12-28 13:05:00,44.43,44.45,44.42,44.45,6658.0,38.817,38.8345,38.8083,38.8345,6658.0
2016-12-28 13:10:00,44.44,44.45,44.43,44.44,11062.0,38.8257,38.8345,38.817,38.8257,11062.0
2016-12-28 13:15:00,44.45,44.46,44.43,44.43,13667.0,38.8345,38.8432,38.817,38.817,13667.0
2016-12-28 13:20:00,44.43,44.44,44.42,44.43,3100.0,38.817,38.8257,38.8083,38.817,3100.0
2016-12-28 13:25:00,44.44,44.45,44.42,44.43,11273.0,38.8257,38.8345,38.8083,38.817,11273.0
2016-12-28 13:30:00,44.43,44.43,44.41,44.42,50335.0,38.817,38.817,38.7995,38.8083,50335.0
2016-12-28 13:35:00,44.41,44.41,44.4,44.4,68480.0,38.7995,38.7995,38.7908,38.7908,68480.0
2016-12-28 13:40:00,44.41,44.41,44.35,44.36,110578.0,38.7995,38.7995,38.7471,38.7558,110578.0
2016-12-28 13:45:00,44.35,44.36,44.32,44.32,28292.0,38.7471,38.7558,38.7209,38.7209,28292.0
2016-12-28 13:50:00,44.33,44.33,44.3,44.3,93534.0,38.7296,38.7296,38.7034,38.7034,93534.0
2016-12-28 13:55:00,44.31,44.31,44.29,44.31,86530.0,38.7122,38.7122,38.6947,38.7122,86530.0
2016-12-28 14:00:00,44.31,44.37,44.3,44.36,27823.0,38.7122,38.7646,38.7034,38.7558,27823.0
2016-12-28 14:05:00,44.36,44.4,44.36,44.4,16408.0,38.7558,38.7908,38.7558,38.7908,16408.0
2016-12-28 14:10:00,44.39,44.39,44.35,44.37,25025.0,38.7821,38.7821,38.7471,38.7646,25025.0
2016-12-28 14:15:00,44.37,44.38,44.32,44.33,26034.0,38.7646,38.7733,38.7209,38.7296,26034.0
2016-12-28 14:20:00,44.33,44.34,44.3,44.31,5700.0,38.7296,38.7384,38.7034,38.7122,5700.0
2016-12-28 14:25:00,44.3,44.36,44.3,44.35,22066.0,38.7034,38.7558,38.7034,38.7471,22066.0
2016-12-28 14:30:00,44.36,44.38,44.35,44.36,59117.0,38.7558,38.7733,38.7471,38.7558,59117.0
2016-12-28 14:35:00,44.35,44.38,44.35,44.37,9332.0,38.7471,38.7733,38.7471,38.7646,9332.0
2016-12-28 14:40:00,44.37,44.37,44.35,44.36,7400.0,38.7646,38.7646,38.7471,38.7558,7400.0
2016-12-28 14:45:00,44.35,44.38,44.35,44.36,11815.0,38.7471,38.7733,38.7471,38.7558,11815.0
2016-12-28 14:50:00,44.36,44.36,44.33,44.35,9752.0,38.7558,38.7558,38.7296,38.7471,9752.0
2016-12-28 14:55:00,44.35,44.38,44.35,44.37,31000.0,38.7471,38.7733,38.7471,38.7646,31000.0
2016-12-28 15:00:00,44.38,44.41,44.36,44.41,37976.0,38.7733,38.7995,38.7558,38.7995,37976.0
2016-12-28 15:05:00,44.4,44.42,44.39,44.39,15100.0,38.7908,38.8083,38.7821,38.7821,15100.0
2016-12-28 15:10:00,44.4,44.42,44.39,44.42,21800.0,38.7908,38.8083,38.7821,38.8083,21800.0
2016-12-28 15:15:00,44.43,44.44,44.42,44.42,18507.0,38.817,38.8257,38.8083,38.8083,18507.0
2016-12-28 15:20:00,44.43,44.44,44.42,44.43,14342.0,38.817,38.8257,38.8083,38.817,14342.0
2016-12-28 15:25:00,44.44,44.46,44.43,44.45,35186.0,38.8257,38.8432,38.817,38.8345,35186.0
2016-12-28 15:30:00,44.45,44.47,44.43,44.47,22288.0,38.8345,38.8519,38.817,38.8519,22288.0
2016-12-28 15:35:00,44.46,44.46,44.42,44.42,32069.0,38.8432,38.8432,38.8083,38.8083,32069.0
2016-12-28 15:40:00,44.43,44.43,44.4,44.41,30322.0,38.817,38.817,38.7908,38.7995,30322.0
2016-12-28 15:45:00,44.41,44.44,44.4,44.4,50697.0,38.7995,38.8257,38.7908,38.7908,50697.0
2016-12-28 15:50:00,44.4,44.41,44.37,44.39,105896.0,38.7908,38.7995,38.7646,38.7821,105896.0
2016-12-28 15:55:00,44.4,44.43,44.4,44.4,134100.0,38.7908,38.817,38.7908,38.7908,134100.0
2016-12-29 09:30:00,44.4,44.73,44.09,44.73,18120.0,38.7908,39.0791,38.52,39.0791,18120.0
2016-12-29 09:35:00,44.77,44.83,44.7,44.74,32171.0,39.114,39.1665,39.0529,39.0878,32171.0
2016-12-29 09:40:00,44.75,44.8,44.65,44.65,39781.0,39.0966,39.1403,39.0092,39.0092,39781.0
2016-12-29 09:45:00,44.65,44.68,44.58,44.61,73236.0,39.0092,39.0354,38.9481,38.9743,73236.0
2016-12-29 09:50:00,44.6,44.65,44.6,44.64,14300.0,38.9655,39.0092,38.9655,39.0005,14300.0
2016-12-29 09:55:00,44.66,44.68,44.65,44.68,56037.0,39.0179,39.0354,39.0092,39.0354,56037.0
2016-12-29 10:00:00,44.68,44.77,44.67,44.7,167241.0,39.0354,39.114,39.0267,39.0529,167241.0
2016-12-29 10:05:00,44.69,44.69,44.62,44.64,80155.0,39.0442,39.0442,38.983,39.0005,80155.0
2016-12-29 10:10:00,44.64,44.64,44.59,44.64,51105.0,39.0005,39.0005,38.9568,39.0005,51105.0
2016-12-29 10:15:00,44.64,44.67,44.6,44.65,55612.0,39.0005,39.0267,38.9655,39.0092,55612.0
2016-12-29 10:20:00,44.63,44.63,44.57,44.6,62415.0,38.9917,38.9917,38.9393,38.9655,62415.0
2016-12-29 10:25:00,44.6,44.67,44.6,44.65,64742.0,38.9655,39.0267,38.9655,39.0092,64742.0
2016-12-29 10:30:00,44.64,44.64,44.6,44.6,70765.0,39.0005,39.0005,38.9655,38.9655,70765.0
2016-12-29 10:35:00,44.6,44.6,44.53,44.54,225100.0,38.9655,38.9655,38.9044,38.9131,225100.0
2016-12-29 10:40:00,44.53,44.53,44.48,44.49,118125.0,38.9044,38.9044,38.8607,38.8694,118125.0
2016-12-29 10:45:00,44.49,44.52,44.46,44.47,113560.0,38.8694,38.8956,38.8432,38.8519,113560.0
2016-12-29 10:50:00,44.46,44.48,44.42,44.43,65756.0,38.8432,38.8607,38.8083,38.817,65756.0
2016-12-29 10:55:00,44.43,44.43,44.31,44.31,257999.0,38.817,38.817,38.7122,38.7122,257999.0
2016-12-29 11:00:00,44.32,44.34,44.26,44.28,121941.0,38.7209,38.7384,38.6685,38.686,121941.0
2016-12-29 11:05:00,44.27,44.32,44.26,44.3,102716.0,38.6772,38.7209,38.6685,38.7034,102716.0
2016-12-29 11:10:00,44.3,44.34,44.26,44.27,148749.0,38.7034,38.7384,38.6685,38.6772,148749.0
2016-12-29 11:15:00,44.26,44.27,44.2,44.23,176213.0,38.6685,38.6772,38.6161,38.6423,176213.0
2016-12-29 11:20:00,44.23,44.24,44.2,44.21,121078.0,38.6423,38.651,38.6161,38.6248,121078.0
2016-12-29 11:25:00,44.22,44.22,44.19,44.2,99175.0,38.6335,38.6335,38.6073,38.6161,99175.0
2016-12-29 11:30:00,44.21,44.26,44.2,44.24,101848.0,38.6248,38.6685,38.6161,38.651,101848.0
2016-12-29 11:35:00,44.25,44.27,44.18,44.19,88815.0,38.6597,38.6772,38.5986,38.6073,88815.0
2016-12-29 11:40:00,44.18,44.22,44.17,44.19,93258.0,38.5986,38.6335,38.5898,38.6073,93258.0
2016-12-29 11:45:00,44.19,44.19,44.16,44.16,76539.0,38.6073,38.6073,38.5811,38.5811,76539.0
2016-12-29 11:50:00,44.16,44.18,44.12,44.15,82143.0,38.5811,38.5986,38.5462,38.5724,82143.0
2016-12-29 11:55:00,44.14,44.15,44.11,44.13,72655.0,38.5636,38.5724,38.5374,38.5549,72655.0
2016-12-29 12:00:00,44.12,44.16,44.12,44.15,11804.0,38.5462,38.5811,38.5462,38.5724,11804.0
2016-12-29 12:05:00,44.14,44.17,44.13,44.13,11025.0,38.5636,38.5898,38.5549,38.5549,11025.0
2016-12-29 12:10:00,44.14,44.15,44.11,44.15,23915.0,38.5636,38.5724,38.5374,38.5724,23915.0
2016-12-29 12:15:00,44.14,44.15,44.13,44.15,31977.0,38.5636,38.5724,38.5549,38.5724,31977.0
2016-12-29 12:20:00,44.14,44.17,44.13,44.17,77190.0,38.5636,38.5898,38.5549,38.5898,77190.0
2016-12-29 12:25:00,44.16,44.19,44.15,44.16,68871.0,38.5811,38.6073,38.5724,38.5811,68871.0
2016-12-29 12:30:00,44.16,44.17,44.13,44.14,46036.0,38.5811,38.5898,38.5549,38.5636,46036.0
2016-12-29 12:35:00,44.14,44.17,44.13,44.16,51610.0,38.5636,38.5898,38.5549,38.5811,51610.0
2016-12-29 12:40:00,44.15,44.16,44.15,44.15,39145.0,38.5724,38.5811,38.5724,38.5724,39145.0
2016-12-29 12:45:00,44.15,44.21,44.14,44.2,68245.0,38.5724,38.6248,38.5636,38.6161,68245.0
2016-12-29 12:50:00,44.2,44.21,44.18,44.19,108678.0,38.6161,38.6248,38.5986,38.6073,108678.0
2016-12-29 12:55:00,44.19,44.19,44.14,44.15,56615.0,38.6073,38.6073,38.5636,38.5724,56615.0
2016-12-29 13:00:00,44.15,44.18,44.13,44.14,42613.0,38.5724,38.5986,38.5549,38.5636,42613.0
2016-12-29 13:05:00,44.14,44.15,44.12,44.13,52506.0,38.5636,38.5724,38.5462,38.5549,52506.0
2016-12-29 13:10:00,44.12,44.13,44.11,44.12,45946.0,38.5462,38.5549,38.5374,38.5462,45946.0
2016-12-29 13:15:00,44.13,44.14,44.12,44.12,45632.0,38.5549,38.5636,38.5462,38.5462,45632.0
2016-12-29 13:20:00,44.12,44.13,44.12,44.12,37015.0,38.5462,38.5549,38.5462,38.5462,37015.0
2016-12-29 13:25:00,44.13,44.13,44.12,44.12,33136.0,38.5549,38.5549,38.5462,38.5462,33136.0
2016-12-29 13:30:00,44.13,44.13,44.11,44.12,61127.0,38.5549,38.5549,38.5374,38.5462,61127.0
2016-12-29 13:35:00,44.11,44.12,44.11,44.11,31738.0,38.5374,38.5462,38.5374,38.5374,31738.0
2016-12-29 13:40:00,44.12,44.12,44.11,44.12,32106.0,38.5462,38.5462,38.5374,38.5462,32106.0
2016-12-29 13:45:00,44.12,44.12,44.11,44.11,28600.0,38.5462,38.5462,38.5374,38.5374,28600.0
2016-12-29 13:50:00,44.11,44.12,44.11,44.11,38017.0,38.5374,38.5462,38.5374,38.5374,38017.0
2016-12-29 13:55:00,44.11,44.11,44.1,44.1,57582.0,38.5374,38.5374,38.5287,38.5287,57582.0
2016-12-29 14:00:00,44.11,44.2,44.1,44.2,62868.0,38.5374,38.6161,38.5287,38.6161,62868.0
2016-12-29 14:05:00,44.2,44.22,44.19,44.19,75208.0,38.6161,38.6335,38.6073,38.6073,75208.0
2016-12-29 14:10:00,44.2,44.2,44.18,44.18,58566.0,38.6161,38.6161,38.5986,38.5986,58566.0
2016-12-29 14:15:00,44.19,44.22,44.18,44.22,22043.0,38.6073,38.6335,38.5986,38.6335,22043.0
2016-12-29 14:20:00,44.22,44.24,44.21,44.24,6900.0,38.6335,38.651,38.6248,38.651,6900.0
2016-12-29 14:25:00,44.23,44.23,44.21,44.22,25555.0,38.6423,38.6423,38.6248,38.6335,25555.0
2016-12-29 14:30:00,44.22,44.23,44.19,44.2,16672.0,38.6335,38.6423,38.6073,38.6161,16672.0
2016-12-29 14:35:00,44.2,44.22,44.2,44.22,6511.0,38.6161,38.6335,38.6161,38.6335,6511.0
2016-12-29 14:40:00,44.22,44.23,44.21,44.23,10693.0,38.6335,38.6423,38.6248,38.6423,10693.0
2016-12-29 14:45:00,44.23,44.25,44.22,44.25,9260.0,38.6423,38.6597,38.6335,38.6597,9260.0
2016-12-29 14:50:00,44.25,44.27,44.24,44.27,21264.0,38.6597,38.6772,38.651,38.6772,21264.0
2016-12-29 14:55:00,44.26,44.27,44.26,44.27,13944.0,38.6685,38.6772,38.6685,38.6772,13944.0
2016-12-29 15:00:00,44.27,44.29,44.26,44.27,47406.0,38.6772,38.6947,38.6685,38.6772,47406.0
2016-12-29 15:05:00,44.27,44.27,44.25,44.25,7700.0,38.6772,38.6772,38.6597,38.6597,7700.0
2016-12-29 15:10:00,44.26,44.28,44.25,44.28,11957.0,38.6685,38.686,38.6597,38.686,11957.0
2016-12-29 15:15:00,44.28,44.3,44.27,44.3,11137.0,38.686,38.7034,38.6772,38.7034,11137.0
2016-12-29 15:20:00,44.3,44.33,44.29,44.33,20419.0,38.7034,38.7296,38.6947,38.7296,20419.0
2016-12-29 15:25:00,44.33,44.33,44.31,44.33,18005.0,38.7296,38.7296,38.7122,38.7296,18005.0
2016-12-29 15:30:00,44.33,44.34,44.31,44.31,22707.0,38.7296,38.7384,38.7122,38.7122,22707.0
2016-12-29 15:35:00,44.31,44.33,44.29,44.32,27800.0,38.7122,38.7296,38.6947,38.7209,27800.0
2016-12-29 15:40:00,44.32,44.33,44.3,44.3,18854.0,38.7209,38.7296,38.7034,38.7034,18854.0
2016-12-29 15:45:00,44.3,44.32,44.3,44.3,25354.0,38.7034,38.7209,38.7034,38.7034,25354.0
2016-12-29 15:50:00,44.3,44.34,44.3,44.33,74896.0,38.7034,38.7384,38.7034,38.7296,74896.0
2016-12-29 15:55:00,44.33,44.36,44.32,44.33,216858.0,38.7296,38.7558,38.7209,38.7296,216858.0
2016-12-30 09:30:00,44.45,44.77,44.37,44.37,38429.0,38.8345,39.114,38.7646,38.7646,38429.0
2016-12-30 09:35:00,44.36,44.49,44.32,44.33,37299.0,38.7558,38.8694,38.7209,38.7296,37299.0
2016-12-30 09:40:00,44.33,44.39,44.27,44.32,41598.0,38.7296,38.7821,38.6772,38.7209,41598.0
2016-12-30 09:45:00,44.33,44.39,44.3,44.36,30601.0,38.7296,38.7821,38.7034,38.7558,30601.0
2016-12-30 09:50:00,44.35,44.36,44.29,44.29,61328.0,38.7471,38.7558,38.6947,38.6947,61328.0
2016-12-30 09:55:00,44.28,44.28,44.16,44.16,61053.0,38.686,38.686,38.5811,38.5811,61053.0
2016-12-30 10:00:00,44.15,44.21,44.12,44.19,32752.0,38.5724,38.6248,38.5462,38.6073,32752.0
2016-12-30 10:05:00,44.17,44.23,44.17,44.2,65565.0,38.5898,38.6423,38.5898,38.6161,65565.0
2016-12-30 10:10:00,44.21,44.23,44.18,44.22,47894.0,38.6248,38.6423,38.5986,38.6335,47894.0
2016-12-30 10:15:00,44.22,44.24,44.19,44.2,31090.0,38.6335,38.651,38.6073,38.6161,31090.0
2016-12-30 10:20:00,44.2,44.24,44.13,44.14,65668.0,38.6161,38.651,38.5549,38.5636,65668.0
2016-12-30 10:25:00,44.14,44.16,44.12,44.13,34961.0,38.5636,38.5811,38.5462,38.5549,34961.0
2016-12-30 10:30:00,44.13,44.26,44.13,44.22,40393.0,38.5549,38.6685,38.5549,38.6335,40393.0
2016-12-30 10:35:00,44.22,44.22,44.18,44.19,18230.0,38.6335,38.6335,38.5986,38.6073,18230.0
2016-12-30 10:40:00,44.19,44.2,44.16,44.17,19947.0,38.6073,38.6161,38.5811,38.5898,19947.0
2016-12-30 10:45:00,44.17,44.18,44.14,44.16,37144.0,38.5898,38.5986,38.5636,38.5811,37144.0
2016-12-30 10:50:00,44.16,44.2,44.15,44.18,43073.0,38.5811,38.6161,38.5724,38.5986,43073.0
2016-12-30 10:55:00,44.18,44.25,44.18,44.25,38673.0,38.5986,38.6597,38.5986,38.6597,38673.0
2016-12-30 11:00:00,44.24,44.24,44.2,44.22,32531.0,38.651,38.651,38.6161,38.6335,32531.0
2016-12-30 11:05:00,44.21,44.24,44.19,44.2,30683.0,38.6248,38.651,38.6073,38.6161,30683.0
2016-12-30 11:10:00,44.19,44.22,44.18,44.21,44781.0,38.6073,38.6335,38.5986,38.6248,44781.0
2016-12-30 11:15:00,44.22,44.26,44.21,44.23,28806.0,38.6335,38.6685,38.6248,38.6423,28806.0
2016-12-30 11:20:00,44.23,44.23,44.19,44.23,26616.0,38.6423,38.6423,38.6073,38.6423,26616.0
2016-12-30 11:25:00,44.23,44.26,44.22,44.25,23277.0,38.6423,38.6685,38.6335,38.6597,23277.0
2016-12-30 11:30:00,44.25,44.28,44.24,44.27,26953.0,38.6597,38.686,38.651,38.6772,26953.0
2016-12-30 11:35:00,44.27,44.28,44.24,44.25,26732.0,38.6772,38.686,38.651,38.6597,26732.0
2016-12-30 11:40:00,44.25,44.32,44.24,44.3,33186.0,38.6597,38.7209,38.651,38.7034,33186.0
2016-12-30 11:45:00,44.31,44.32,44.28,44.28,27509.0,38.7122,38.7209,38.686,38.686,27509.0
2016-12-30 11:50:00,44.29,44.29,44.26,44.27,18147.0,38.6947,38.6947,38.6685,38.6772,18147.0
2016-12-30 11:55:00,44.26,44.26,44.25,44.25,16223.0,38.6685,38.6685,38.6597,38.6597,16223.0
2016-12-30 12:00:00,44.25,44.27,44.2,44.22,46230.0,38.6597,38.6772,38.6161,38.6335,46230.0
2016-12-30 12:05:00,44.21,44.23,44.19,44.23,23071.0,38.6248,38.6423,38.6073,38.6423,23071.0
2016-12-30 12:10:00,44.23,44.25,44.22,44.24,25395.0,38.6423,38.6597,38.6335,38.651,25395.0
2016-12-30 12:15:00,44.23,44.24,44.18,44.21,21661.0,38.6423,38.651,38.5986,38.6248,21661.0
2016-12-30 12:20:00,44.21,44.22,44.18,44.19,22322.0,38.6248,38.6335,38.5986,38.6073,22322.0
2016-12-30 12:25:00,44.18,44.18,44.13,44.13,34558.0,38.5986,38.5986,38.5549,38.5549,34558.0
2016-12-30 12:30:00,44.13,44.19,44.12,44.17,21569.0,38.5549,38.6073,38.5462,38.5898,21569.0
2016-12-30 12:35:00,44.16,44.16,44.13,44.14,26489.0,38.5811,38.5811,38.5549,38.5636,26489.0
2016-12-30 12:40:00,44.14,44.15,44.12,44.14,23500.0,38.5636,38.5724,38.5462,38.5636,23500.0
2016-12-30 12:45:00,44.14,44.15,44.11,44.12,32593.0,38.5636,38.5724,38.5374,38.5462,32593.0
2016-12-30 12:50:00,44.12,44.12,44.08,44.09,39976.0,38.5462,38.5462,38.5112,38.52,39976.0
2016-12-30 12:55:00,44.11,44.12,44.1,44.12,24294.0,38.5374,38.5462,38.5287,38.5462,24294.0
2016-12-30 13:00:00,44.12,44.14,44.11,44.13,69943.0,38.5462,38.5636,38.5374,38.5549,69943.0
2016-12-30 13:05:00,44.13,44.13,44.1,44.1,14810.0,38.5549,38.5549,38.5287,38.5287,14810.0
2016-12-30 13:10:00,44.1,44.11,44.09,44.09,16351.0,38.5287,38.5374,38.52,38.52,16351.0
2016-12-30 13:15:00,44.09,44.11,44.08,44.1,32261.0,38.52,38.5374,38.5112,38.5287,32261.0
2016-12-30 13:20:00,44.11,44.13,44.09,44.12,17525.0,38.5374,38.5549,38.52,38.5462,17525.0
2016-12-30 13:25:00,44.12,44.15,44.12,44.14,150120.0,38.5462,38.5724,38.5462,38.5636,150120.0
2016-12-30 13:30:00,44.14,44.16,44.14,44.15,35947.0,38.5636,38.5811,38.5636,38.5724,35947.0
2016-12-30 13:35:00,44.16,44.18,44.16,44.17,43966.0,38.5811,38.5986,38.5811,38.5898,43966.0
2016-12-30 13:40:00,44.17,44.18,44.12,44.13,491068.0,38.5898,38.5986,38.5462,38.5549,491068.0
2016-12-30 13:45:00,44.12,44.13,44.1,44.12,19876.0,38.5462,38.5549,38.5287,38.5462,19876.0
2016-12-30 13:50:00,44.11,44.13,44.1,44.12,19183.0,38.5374,38.5549,38.5287,38.5462,19183.0
2016-12-30 13:55:00,44.12,44.12,44.06,44.07,21465.0,38.5462,38.5462,38.4937,38.5025,21465.0
2016-12-30 14:00:00,44.07,44.09,44.06,44.07,13825.0,38.5025,38.52,38.4937,38.5025,13825.0
2016-12-30 14:05:00,44.07,44.08,44.04,44.05,25487.0,38.5025,38.5112,38.4763,38.485,25487.0
2016-12-30 14:10:00,44.05,44.05,44.02,44.03,60650.0,38.485,38.485,38.4588,38.4675,60650.0
2016-12-30 14:15:00,44.02,44.03,44.01,44.02,19429.0,38.4588,38.4675,38.4501,38.4588,19429.0
2016-12-30 14:20:00,44.03,44.05,44.02,44.03,38996.0,38.4675,38.485,38.4588,38.4675,38996.0
2016-12-30 14:25:00,44.03,44.04,44.02,44.02,23882.0,38.4675,38.4763,38.4588,38.4588,23882.0
2016-12-30 14:30:00,44.02,44.05,44.0,44.04,44262.0,38.4588,38.485,38.4413,38.4763,44262.0
2016-12-30 14:35:00,44.03,44.04,44.02,44.04,13100.0,38.4675,38.4763,38.4588,38.4763,13100.0
2016-12-30 14:40:00,44.04,44.04,44.02,44.04,21995.0,38.4763,38.4763,38.4588,38.4763,21995.0
2016-12-30 14:45:00,44.04,44.05,43.97,43.98,58631.0,38.4763,38.485,38.4151,38.4239,58631.0
2016-12-30 14:50:00,43.98,43.98,43.94,43.96,69516.0,38.4239,38.4239,38.3889,38.4064,69516.0
2016-12-30 14:55:00,43.96,43.97,43.93,43.97,35173.0,38.4064,38.4151,38.3802,38.4151,35173.0
2016-12-30 15:00:00,43.97,44.0,43.96,44.0,83873.0,38.4151,38.4413,38.4064,38.4413,83873.0
2016-12-30 15:05:00,44.01,44.03,44.01,44.02,27930.0,38.4501,38.4675,38.4501,38.4588,27930.0
2016-12-30 15:10:00,44.02,44.04,44.02,44.04,59364.0,38.4588,38.4763,38.4588,38.4763,59364.0
2016-12-30 15:15:00,44.04,44.05,44.02,44.03,57306.0,38.4763,38.485,38.4588,38.4675,57306.0
2016-12-30 15:20:00,44.02,44.04,44.02,44.02,66070.0,38.4588,38.4763,38.4588,38.4588,66070.0
2016-12-30 15:25:00,44.03,44.12,44.02,44.11,247656.0,38.4675,38.5462,38.4588,38.5374,247656.0
2016-12-30 15:30:00,44.12,44.12,44.08,44.1,78030.0,38.5462,38.5462,38.5112,38.5287,78030.0
2016-12-30 15:35:00,44.1,44.11,44.09,44.1,124265.0,38.5287,38.5374,38.52,38.5287,124265.0
2016-12-30 15:40:00,44.1,44.11,44.06,44.07,87999.0,38.5287,38.5374,38.4937,38.5025,87999.0
2016-12-30 15:45:00,44.07,44.07,44.04,44.07,101010.0,38.5025,38.5025,38.4763,38.5025,101010.0
2016-12-30 15:50:00,44.06,44.06,44.0,44.02,177228.0,38.4937,38.4937,38.4413,38.4588,177228.0
2016-12-30 15:55:00,44.02,44.12,44.01,44.11,420950.0,38.4588,38.5462,38.4501,38.5374,420950.0
2017-01-03 09:30:00,44.35,44.69,44.3,44.41,250076.0,38.7471,39.0442,38.7034,38.7995,250076.0
2017-01-03 09:35:00,44.38,44.62,44.38,44.43,349366.0,38.7733,38.983,38.7733,38.817,349366.0
2017-01-03 09:40:00,44.42,44.57,44.41,44.57,236784.0,38.8083,38.9393,38.7995,38.9393,236784.0
2017-01-03 09:45:00,44.57,44.63,44.46,44.51,194063.0,38.9393,38.9917,38.8432,38.8869,194063.0
2017-01-03 09:50:00,44.5,44.5,44.34,44.34,422130.0,38.8782,38.8782,38.7384,38.7384,422130.0
2017-01-03 09:55:00,44.34,44.38,44.28,44.35,344286.0,38.7384,38.7733,38.686,38.7471,344286.0
2017-01-03 10:00:00,44.3,44.41,44.27,44.37,197410.0,38.7034,38.7995,38.6772,38.7646,197410.0
2017-01-03 10:05:00,44.38,44.64,44.37,44.61,44666.0,38.7733,39.0005,38.7646,38.9743,44666.0
2017-01-03 10:10:00,44.6,44.6,44.49,44.54,39626.0,38.9655,38.9655,38.8694,38.9131,39626.0
2017-01-03 10:15:00,44.54,44.63,44.51,44.58,177837.0,38.9131,38.9917,38.8869,38.9481,177837.0
2017-01-03 10:20:00,44.58,44.61,44.53,44.6,29225.0,38.9481,38.9743,38.9044,38.9655,29225.0
2017-01-03 10:25:00,44.6,44.62,44.56,44.57,138458.0,38.9655,38.983,38.9306,38.9393,138458.0
2017-01-03 10:30:00,44.57,44.61,44.51,44.51,132434.0,38.9393,38.9743,38.8869,38.8869,132434.0
2017-01-03 10:35:00,44.51,44.53,44.33,44.33,56654.0,38.8869,38.9044,38.7296,38.7296,56654.0
2017-01-03 10:40:00,44.33,44.39,44.33,44.34,24300.0,38.7296,38.7821,38.7296,38.7384,24300.0
2017-01-03 10:45:00,44.33,44.37,44.25,44.25,60452.0,38.7296,38.7646,38.6597,38.6597,60452.0
2017-01-03 10:50:00,44.23,44.28,44.22,44.23,42961.0,38.6423,38.686,38.6335,38.6423,42961.0
2017-01-03 10:55:00,44.23,44.23,44.13,44.15,121594.0,38.6423,38.6423,38.5549,38.5724,121594.0
2017-01-03 11:00:00,44.14,44.14,44.08,44.13,55000.0,38.5636,38.5636,38.5112,38.5549,55000.0
2017-01-03 11:05:00,44.12,44.16,44.1,44.13,391908.0,38.5462,38.5811,38.5287,38.5549,391908.0
2017-01-03 11:10:00,44.13,44.14,44.07,44.09,172126.0,38.5549,38.5636,38.5025,38.52,172126.0
2017-01-03 11:15:00,44.09,44.09,43.98,43.98,247572.0,38.52,38.52,38.4239,38.4239,247572.0
2017-01-03 11:20:00,43.98,44.09,43.98,44.06,21472.0,38.4239,38.52,38.4239,38.4937,21472.0
2017-01-03 11:25:00,44.06,44.07,44.02,44.05,29287.0,38.4937,38.5025,38.4588,38.485,29287.0
2017-01-03 11:30:00,44.04,44.12,44.04,44.11,15400.0,38.4763,38.5462,38.4763,38.5374,15400.0
2017-01-03 11:35:00,44.11,44.14,44.07,44.08,30606.0,38.5374,38.5636,38.5025,38.5112,30606.0
2017-01-03 11:40:00,44.09,44.09,43.99,44.0,27172.0,38.52,38.52,38.4326,38.4413,27172.0
2017-01-03 11:45:00,44.0,44.1,44.0,44.06,32628.0,38.4413,38.5287,38.4413,38.4937,32628.0
2017-01-03 11:50:00,44.06,44.1,44.04,44.08,12816.0,38.4937,38.5287,38.4763,38.5112,12816.0
2017-01-03 11:55:00,44.07,44.11,44.05,44.11,13423.0,38.5025,38.5374,38.485,38.5374,13423.0
2017-01-03 12:00:00,44.11,44.12,44.06,44.1,22738.0,38.5374,38.5462,38.4937,38.5287,22738.0
2017-01-03 12:05:00,44.11,44.11,44.03,44.1,24700.0,38.5374,38.5374,38.4675,38.5287,24700.0
2017-01-03 12:10:00,44.12,44.15,44.11,44.13,31800.0,38.5462,38.5724,38.5374,38.5549,31800.0
2017-01-03 12:15:00,44.14,44.16,44.11,44.13,9432.0,38.5636,38.5811,38.5374,38.5549,9432.0
2017-01-03 12:20:00,44.14,44.14,44.07,44.1,59321.0,38.5636,38.5636,38.5025,38.5287,59321.0
2017-01-03 12:25:00,44.11,44.12,44.05,44.05,9102.0,38.5374,38.5462,38.485,38.485,9102.0
2017-01-03 12:30:00,44.05,44.07,44.04,44.07,7800.0,38.485,38.5025,38.4763,38.5025,7800.0
2017-01-03 12:35:00,44.06,44.07,44.0,44.01,17829.0,38.4937,38.5025,38.4413,38.4501,17829.0
2017-01-03 12:40:00,44.0,44.02,43.95,43.96,8796.0,38.4413,38.4588,38.3976,38.4064,8796.0
2017-01-03 12:45:00,43.96,44.03,43.94,44.03,33562.0,38.4064,38.4675,38.3889,38.4675,33562.0
2017-01-03 12:50:00,44.02,44.04,43.99,44.01,13356.0,38.4588,38.4763,38.4326,38.4501,13356.0
2017-01-03 12:55:00,44.01,44.03,43.99,44.01,8736.0,38.4501,38.4675,38.4326,38.4501,8736.0
2017-01-03 13:00:00,44.02,44.03,43.97,43.97,13275.0,38.4588,38.4675,38.4151,38.4151,13275.0
2017-01-03 13:05:00,43.98,43.99,43.95,43.98,10475.0,38.4239,38.4326,38.3976,38.4239,10475.0
2017-01-03 13:10:00,43.99,44.02,43.98,44.0,40802.0,38.4326,38.4588,38.4239,38.4413,40802.0
2017-01-03 13:15:00,44.0,44.02,43.98,43.99,149198.0,38.4413,38.4588,38.4239,38.4326,149198.0
2017-01-03 13:20:00,43.99,44.08,43.98,44.07,49950.0,38.4326,38.5112,38.4239,38.5025,49950.0
2017-01-03 13:25:00,44.08,44.11,44.07,44.08,31855.0,38.5112,38.5374,38.5025,38.5112,31855.0
2017-01-03 13:30:00,44.08,44.09,44.04,44.04,13107.0,38.5112,38.52,38.4763,38.4763,13107.0
2017-01-03 13:35:00,44.04,44.06,44.01,44.04,14630.0,38.4763,38.4937,38.4501,38.4763,14630.0
2017-01-03 13:40:00,44.04,44.04,44.01,44.03,9917.0,38.4763,38.4763,38.4501,38.4675,9917.0
2017-01-03 13:45:00,44.03,44.07,44.02,44.05,9900.0,38.4675,38.5025,38.4588,38.485,9900.0
2017-01-03 13:50:00,44.04,44.07,44.03,44.06,17346.0,38.4763,38.5025,38.4675,38.4937,17346.0
2017-01-03 13:55:00,44.05,44.07,44.02,44.04,118244.0,38.485,38.5025,38.4588,38.4763,118244.0
2017-01-03 14:00:00,44.04,44.09,44.03,44.08,42224.0,38.4763,38.52,38.4675,38.5112,42224.0
2017-01-03 14:05:00,44.08,44.09,44.06,44.07,8700.0,38.5112,38.52,38.4937,38.5025,8700.0
2017-01-03 14:10:00,44.08,44.09,44.07,44.08,12418.0,38.5112,38.52,38.5025,38.5112,12418.0
2017-01-03 14:15:00,44.08,44.12,44.08,44.1,13600.0,38.5112,38.5462,38.5112,38.5287,13600.0
2017-01-03 14:20:00,44.1,44.11,44.09,44.09,9416.0,38.5287,38.5374,38.52,38.52,9416.0
2017-01-03 14:25:00,44.09,44.09,44.06,44.07,10200.0,38.52,38.52,38.4937,38.5025,10200.0
2017-01-03 14:30:00,44.06,44.07,44.03,44.05,40207.0,38.4937,38.5025,38.4675,38.485,40207.0
2017-01-03 14:35:00,44.05,44.06,44.01,44.02,103832.0,38.485,38.4937,38.4501,38.4588,103832.0
2017-01-03 14:40:00,44.02,44.05,44.01,44.05,25970.0,38.4588,38.485,38.4501,38.485,25970.0
2017-01-03 14:45:00,44.05,44.06,44.03,44.06,41300.0,38.485,38.4937,38.4675,38.4937,41300.0
2017-01-03 14:50:00,44.06,44.12,44.06,44.12,31822.0,38.4937,38.5462,38.4937,38.5462,31822.0
2017-01-03 14:55:00,44.12,44.15,44.09,44.14,66957.0,38.5462,38.5724,38.52,38.5636,66957.0
2017-01-03 15:00:00,44.14,44.19,44.13,44.17,14087.0,38.5636,38.6073,38.5549,38.5898,14087.0
2017-01-03 15:05:00,44.18,44.2,44.17,44.19,10823.0,38.5986,38.6161,38.5898,38.6073,10823.0
2017-01-03 15:10:00,44.18,44.22,44.18,44.22,12003.0,38.5986,38.6335,38.5986,38.6335,12003.0
2017-01-03 15:15:00,44.21,44.24,44.2,44.23,175272.0,38.6248,38.651,38.6161,38.6423,175272.0
2017-01-03 15:20:00,44.23,44.24,44.17,44.18,62817.0,38.6423,38.651,38.5898,38.5986,62817.0
2017-01-03 15:25:00,44.17,44.19,44.17,44.18,24224.0,38.5898,38.6073,38.5898,38.5986,24224.0
2017-01-03 15:30:00,44.18,44.19,44.15,44.19,68419.0,38.5986,38.6073,38.5724,38.6073,68419.0
2017-01-03 15:35:00,44.19,44.22,44.17,44.22,44530.0,38.6073,38.6335,38.5898,38.6335,44530.0
2017-01-03 15:40:00,44.22,44.26,44.21,44.25,163236.0,38.6335,38.6685,38.6248,38.6597,163236.0
2017-01-03 15:45:00,44.25,44.3,44.24,44.28,73955.0,38.6597,38.7034,38.651,38.686,73955.0
2017-01-03 15:50:00,44.29,44.3,44.27,44.28,152092.0,38.6947,38.7034,38.6772,38.686,152092.0
2017-01-03 15:55:00,44.27,44.31,44.27,44.3,333771.0,38.6772,38.7122,38.6772,38.7034,333771.0
2017-01-04 09:30:00,44.49,44.85,44.32,44.85,23504.0,38.8694,39.1839,38.7209,39.1839,23504.0
2017-01-04 09:35:00,44.85,44.98,44.74,44.75,148495.0,39.1839,39.2975,39.0878,39.0966,148495.0
2017-01-04 09:40:00,44.76,44.86,44.71,44.77,91180.0,39.1053,39.1927,39.0616,39.114,91180.0
2017-01-04 09:45:00,44.77,44.85,44.74,44.84,120683.0,39.114,39.1839,39.0878,39.1752,120683.0
2017-01-04 09:50:00,44.84,44.99,44.84,44.98,49469.0,39.1752,39.3063,39.1752,39.2975,49469.0
2017-01-04 09:55:00,44.99,44.99,44.94,44.95,27325.0,39.3063,39.3063,39.2626,39.2713,27325.0
2017-01-04 10:00:00,44.95,45.02,44.95,45.0,86783.0,39.2713,39.3325,39.2713,39.315,86783.0
2017-01-04 10:05:00,45.01,45.07,44.97,44.98,128619.0,39.3237,39.3761,39.2888,39.2975,128619.0
2017-01-04 10:10:00,44.97,44.98,44.93,44.98,84279.0,39.2888,39.2975,39.2538,39.2975,84279.0
2017-01-04 10:15:00,44.98,45.03,44.95,45.02,100118.0,39.2975,39.3412,39.2713,39.3325,100118.0
2017-01-04 10:20:00,45.03,45.09,45.02,45.07,80940.0,39.3412,39.3936,39.3325,39.3761,80940.0
2017-01-04 10:25:00,45.08,45.09,45.05,45.05,29860.0,39.3849,39.3936,39.3587,39.3587,29860.0
2017-01-04 10:30:00,45.05,45.12,45.03,45.1,69946.0,39.3587,39.4198,39.3412,39.4024,69946.0
2017-01-04 10:35:00,45.09,45.12,45.06,45.12,101112.0,39.3936,39.4198,39.3674,39.4198,101112.0
2017-01-04 10:40:00,45.12,45.14,45.1,45.13,139210.0,39.4198,39.4373,39.4024,39.4286,139210.0
2017-01-04 10:45:00,45.13,45.2,45.12,45.18,109139.0,39.4286,39.4897,39.4198,39.4723,109139.0
2017-01-04 10:50:00,45.18,45.18,45.1,45.14,65015.0,39.4723,39.4723,39.4024,39.4373,65015.0
2017-01-04 10:55:00,45.14,45.16,45.06,45.08,172858.0,39.4373,39.4548,39.3674,39.3849,172858.0
2017-01-04 11:00:00,45.08,45.16,45.08,45.15,72389.0,39.3849,39.4548,39.3849,39.446,72389.0
2017-01-04 11:05:00,45.16,45.18,45.12,45.15,73742.0,39.4548,39.4723,39.4198,39.446,73742.0
2017-01-04 11:10:00,45.14,45.17,45.13,45.14,48669.0,39.4373,39.4635,39.4286,39.4373,48669.0
2017-01-04 11:15:00,45.14,45.16,45.09,45.11,75524.0,39.4373,39.4548,39.3936,39.4111,75524.0
2017-01-04 11:20:00,45.11,45.14,45.09,45.09,55419.0,39.4111,39.4373,39.3936,39.3936,55419.0
2017-01-04 11:25:00,45.1,45.18,45.1,45.17,49395.0,39.4024,39.4723,39.4024,39.4635,49395.0
2017-01-04 11:30:00,45.17,45.26,45.17,45.25,112312.0,39.4635,39.5421,39.4635,39.5334,112312.0
2017-01-04 11:35:00,45.25,45.26,45.21,45.25,36395.0,39.5334,39.5421,39.4985,39.5334,36395.0
2017-01-04 11:40:00,45.25,45.28,45.23,45.24,66450.0,39.5334,39.5596,39.5159,39.5247,66450.0
2017-01-04 11:45:00,45.24,45.29,45.19,45.2,137102.0,39.5247,39.5684,39.481,39.4897,137102.0
2017-01-04 11:50:00,45.2,45.26,45.2,45.25,142034.0,39.4897,39.5421,39.4897,39.5334,142034.0
2017-01-04 11:55:00,45.26,45.3,45.25,45.27,71303.0,39.5421,39.5771,39.5334,39.5509,71303.0
2017-01-04 12:00:00,45.27,45.3,45.27,45.28,37473.0,39.5509,39.5771,39.5509,39.5596,37473.0
2017-01-04 12:05:00,45.28,45.34,45.27,45.31,65779.0,39.5596,39.612,39.5509,39.5858,65779.0
2017-01-04 12:10:00,45.31,45.31,45.27,45.27,28410.0,39.5858,39.5858,39.5509,39.5509,28410.0
2017-01-04 12:15:00,45.27,45.28,45.24,45.25,23112.0,39.5509,39.5596,39.5247,39.5334,23112.0
2017-01-04 12:20:00,45.25,45.25,45.2,45.24,35983.0,39.5334,39.5334,39.4897,39.5247,35983.0
2017-01-04 12:25:00,45.24,45.25,45.17,45.2,53768.0,39.5247,39.5334,39.4635,39.4897,53768.0
2017-01-04 12:30:00,45.19,45.22,45.17,45.21,118736.0,39.481,39.5072,39.4635,39.4985,118736.0
2017-01-04 12:35:00,45.21,45.23,45.19,45.23,518301.0,39.4985,39.5159,39.481,39.5159,518301.0
2017-01-04 12:40:00,45.23,45.28,45.21,45.27,145840.0,39.5159,39.5596,39.4985,39.5509,145840.0
2017-01-04 12:45:00,45.28,45.3,45.22,45.23,290008.0,39.5596,39.5771,39.5072,39.5159,290008.0
2017-01-04 12:50:00,45.24,45.26,45.24,45.25,38160.0,39.5247,39.5421,39.5247,39.5334,38160.0
2017-01-04 12:55:00,45.25,45.27,45.24,45.25,58170.0,39.5334,39.5509,39.5247,39.5334,58170.0
2017-01-04 13:00:00,45.24,45.25,45.18,45.2,62313.0,39.5247,39.5334,39.4723,39.4897,62313.0
2017-01-04 13:05:00,45.2,45.23,45.19,45.21,167145.0,39.4897,39.5159,39.481,39.4985,167145.0
2017-01-04 13:10:00,45.21,45.26,45.19,45.26,295030.0,39.4985,39.5421,39.481,39.5421,295030.0
2017-01-04 13:15:00,45.26,45.26,45.21,45.21,14545.0,39.5421,39.5421,39.4985,39.4985,14545.0
2017-01-04 13:20:00,45.21,45.24,45.19,45.23,86948.0,39.4985,39.5247,39.481,39.5159,86948.0
2017-01-04 13:25:00,45.23,45.25,45.22,45.25,113545.0,39.5159,39.5334,39.5072,39.5334,113545.0
2017-01-04 13:30:00,45.24,45.26,45.22,45.23,40646.0,39.5247,39.5421,39.5072,39.5159,40646.0
2017-01-04 13:35:00,45.22,45.24,45.21,45.23,12169.0,39.5072,39.5247,39.4985,39.5159,12169.0
2017-01-04 13:40:00,45.23,45.24,45.17,45.18,227223.0,39.5159,39.5247,39.4635,39.4723,227223.0
2017-01-04 13:45:00,45.17,45.19,45.15,45.18,194065.0,39.4635,39.481,39.446,39.4723,194065.0
2017-01-04 13:50:00,45.18,45.18,45.14,45.14,91980.0,39.4723,39.4723,39.4373,39.4373,91980.0
2017-01-04 13:55:00,45.14,45.14,45.12,45.12,85754.0,39.4373,39.4373,39.4198,39.4198,85754.0
2017-01-04 14:00:00,45.13,45.17,45.12,45.15,62203.0,39.4286,39.4635,39.4198,39.446,62203.0
2017-01-04 14:05:00,45.16,45.16,45.11,45.12,109390.0,39.4548,39.4548,39.4111,39.4198,109390.0
2017-01-04 14:10:00,45.12,45.18,45.11,45.15,94247.0,39.4198,39.4723,39.4111,39.446,94247.0
2017-01-04 14:15:00,45.16,45.17,45.14,45.16,96959.0,39.4548,39.4635,39.4373,39.4548,96959.0
2017-01-04 14:20:00,45.15,45.18,45.09,45.1,48914.0,39.446,39.4723,39.3936,39.4024,48914.0
2017-01-04 14:25:00,45.1,45.15,45.1,45.15,20416.0,39.4024,39.446,39.4024,39.446,20416.0
2017-01-04 14:30:00,45.15,45.17,45.14,45.16,19792.0,39.446,39.4635,39.4373,39.4548,19792.0
2017-01-04 14:35:00,45.16,45.17,45.14,45.16,12220.0,39.4548,39.4635,39.4373,39.4548,12220.0
2017-01-04 14:40:00,45.15,45.15,45.09,45.11,25412.0,39.446,39.446,39.3936,39.4111,25412.0
2017-01-04 14:45:00,45.1,45.1,45.05,45.08,12607.0,39.4024,39.4024,39.3587,39.3849,12607.0
2017-01-04 14:50:00,45.08,45.1,45.06,45.06,13374.0,39.3849,39.4024,39.3674,39.3674,13374.0
2017-01-04 14:55:00,45.07,45.09,45.05,45.08,51235.0,39.3761,39.3936,39.3587,39.3849,51235.0
2017-01-04 15:00:00,45.07,45.1,45.07,45.09,22668.0,39.3761,39.4024,39.3761,39.3936,22668.0
2017-01-04 15:05:00,45.09,45.11,45.08,45.1,12620.0,39.3936,39.4111,39.3849,39.4024,12620.0
2017-01-04 15:10:00,45.09,45.12,45.08,45.12,76637.0,39.3936,39.4198,39.3849,39.4198,76637.0
2017-01-04 15:15:00,45.11,45.14,45.11,45.12,36795.0,39.4111,39.4373,39.4111,39.4198,36795.0
2017-01-04 15:20:00,45.11,45.12,45.1,45.11,29536.0,39.4111,39.4198,39.4024,39.4111,29536.0
2017-01-04 15:25:00,45.1,45.16,45.1,45.15,33370.0,39.4024,39.4548,39.4024,39.446,33370.0
2017-01-04 15:30:00,45.14,45.16,45.13,45.16,121800.0,39.4373,39.4548,39.4286,39.4548,121800.0
2017-01-04 15:35:00,45.16,45.19,45.15,45.17,52464.0,39.4548,39.481,39.446,39.4635,52464.0
2017-01-04 15:40:00,45.18,45.19,45.17,45.18,44827.0,39.4723,39.481,39.4635,39.4723,44827.0
2017-01-04 15:45:00,45.19,45.19,45.13,45.15,188692.0,39.481,39.481,39.4286,39.446,188692.0
2017-01-04 15:50:00,45.15,45.17,45.15,45.15,133366.0,39.446,39.4635,39.446,39.446,133366.0
2017-01-04 15:55:00,45.16,45.17,45.12,45.17,328814.0,39.4548,39.4635,39.4198,39.4635,328814.0
2017-01-05 09:30:00,44.21,44.41,44.17,44.24,294470.0,38.6248,38.7995,38.5898,38.651,294470.0
2017-01-05 09:35:00,44.27,44.3,44.05,44.11,381970.0,38.6772,38.7034,38.485,38.5374,381970.0
2017-01-05 09:40:00,44.11,44.35,44.11,44.33,172310.0,38.5374,38.7471,38.5374,38.7296,172310.0
2017-01-05 09:45:00,44.34,44.4,44.15,44.16,523110.0,38.7384,38.7908,38.5724,38.5811,523110.0
2017-01-05 09:50:00,44.16,44.17,44.03,44.16,231718.0,38.5811,38.5898,38.4675,38.5811,231718.0
2017-01-05 09:55:00,44.17,44.21,44.14,44.2,127978.0,38.5898,38.6248,38.5636,38.6161,127978.0
2017-01-05 10:00:00,44.2,44.21,44.1,44.12,231795.0,38.6161,38.6248,38.5287,38.5462,231795.0
2017-01-05 10:05:00,44.11,44.2,44.11,44.15,152521.0,38.5374,38.6161,38.5374,38.5724,152521.0
2017-01-05 10:10:00,44.15,44.23,44.15,44.2,101594.0,38.5724,38.6423,38.5724,38.6161,101594.0
2017-01-05 10:15:00,44.2,44.22,44.09,44.1,103095.0,38.6161,38.6335,38.52,38.5287,103095.0
2017-01-05 10:20:00,44.09,44.12,44.07,44.1,104119.0,38.52,38.5462,38.5025,38.5287,104119.0
2017-01-05 10:25:00,44.11,44.15,44.09,44.15,72815.0,38.5374,38.5724,38.52,38.5724,72815.0
2017-01-05 10:30:00,44.15,44.16,43.99,44.0,78508.0,38.5724,38.5811,38.4326,38.4413,78508.0
2017-01-05 10:35:00,44.0,44.01,43.95,43.97,168338.0,38.4413,38.4501,38.3976,38.4151,168338.0
2017-01-05 10:40:00,43.98,44.0,43.93,44.0,137557.0,38.4239,38.4413,38.3802,38.4413,137557.0
2017-01-05 10:45:00,44.0,44.0,43.9,43.93,184694.0,38.4413,38.4413,38.354,38.3802,184694.0
2017-01-05 10:50:00,43.93,43.96,43.91,43.92,132385.0,38.3802,38.4064,38.3627,38.3714,132385.0
2017-01-05 10:55:00,43.92,44.0,43.9,43.99,85768.0,38.3714,38.4413,38.354,38.4326,85768.0
2017-01-05 11:00:00,43.98,44.05,43.97,44.01,124769.0,38.4239,38.485,38.4151,38.4501,124769.0
2017-01-05 11:05:00,44.01,44.02,43.85,43.91,94705.0,38.4501,38.4588,38.3103,38.3627,94705.0
2017-01-05 11:10:00,43.91,43.93,43.88,43.89,151766.0,38.3627,38.3802,38.3365,38.3452,151766.0
2017-01-05 11:15:00,43.88,43.9,43.83,43.88,90510.0,38.3365,38.354,38.2928,38.3365,90510.0
2017-01-05 11:20:00,43.88,43.88,43.78,43.82,130276.0,38.3365,38.3365,38.2491,38.2841,130276.0
2017-01-05 11:25:00,43.82,43.86,43.8,43.81,88805.0,38.2841,38.319,38.2666,38.2753,88805.0
2017-01-05 11:30:00,43.81,43.83,43.77,43.78,140022.0,38.2753,38.2928,38.2404,38.2491,140022.0
2017-01-05 11:35:00,43.79,43.82,43.78,43.81,156005.0,38.2579,38.2841,38.2491,38.2753,156005.0
2017-01-05 11:40:00,43.81,43.82,43.67,43.7,57385.0,38.2753,38.2841,38.153,38.1792,57385.0
2017-01-05 11:45:00,43.7,43.74,43.68,43.7,57101.0,38.1792,38.2142,38.1618,38.1792,57101.0
2017-01-05 11:50:00,43.71,43.74,43.7,43.73,84603.0,38.188,38.2142,38.1792,38.2054,84603.0
2017-01-05 11:55:00,43.73,43.8,43.73,43.78,76583.0,38.2054,38.2666,38.2054,38.2491,76583.0
2017-01-05 12:00:00,43.77,43.8,43.74,43.76,87226.0,38.2404,38.2666,38.2142,38.2316,87226.0
2017-01-05 12:05:00,43.77,43.78,43.74,43.77,62397.0,38.2404,38.2491,38.2142,38.2404,62397.0
2017-01-05 12:10:00,43.78,43.78,43.74,43.75,48841.0,38.2491,38.2491,38.2142,38.2229,48841.0
2017-01-05 12:15:00,43.75,43.85,43.75,43.84,70934.0,38.2229,38.3103,38.2229,38.3015,70934.0
2017-01-05 12:20:00,43.84,43.84,43.81,43.81,30759.0,38.3015,38.3015,38.2753,38.2753,30759.0
2017-01-05 12:25:00,43.81,43.82,43.81,43.82,44549.0,38.2753,38.2841,38.2753,38.2841,44549.0
2017-01-05 12:30:00,43.82,43.84,43.79,43.82,77502.0,38.2841,38.3015,38.2579,38.2841,77502.0
2017-01-05 12:35:00,43.81,43.82,43.79,43.8,43220.0,38.2753,38.2841,38.2579,38.2666,43220.0
2017-01-05 12:40:00,43.8,43.83,43.79,43.82,64604.0,38.2666,38.2928,38.2579,38.2841,64604.0
2017-01-05 12:45:00,43.83,43.89,43.82,43.88,60372.0,38.2928,38.3452,38.2841,38.3365,60372.0
2017-01-05 12:50:00,43.89,43.9,43.88,43.9,54695.0,38.3452,38.354,38.3365,38.354,54695.0
2017-01-05 12:55:00,43.9,43.95,43.9,43.93,57958.0,38.354,38.3976,38.354,38.3802,57958.0
2017-01-05 13:00:00,43.93,43.95,43.92,43.92,65853.0,38.3802,38.3976,38.3714,38.3714,65853.0
2017-01-05 13:05:00,43.92,43.98,43.92,43.96,58999.0,38.3714,38.4239,38.3714,38.4064,58999.0
2017-01-05 13:10:00,43.96,43.98,43.93,43.95,101110.0,38.4064,38.4239,38.3802,38.3976,101110.0
2017-01-05 13:15:00,43.95,43.98,43.94,43.96,58347.0,38.3976,38.4239,38.3889,38.4064,58347.0
2017-01-05 13:20:00,43.96,43.97,43.95,43.95,40161.0,38.4064,38.4151,38.3976,38.3976,40161.0
2017-01-05 13:25:00,43.96,43.96,43.93,43.94,44168.0,38.4064,38.4064,38.3802,38.3889,44168.0
2017-01-05 13:30:00,43.95,43.95,43.92,43.93,58756.0,38.3976,38.3976,38.3714,38.3802,58756.0
2017-01-05 13:35:00,43.94,43.98,43.94,43.96,42977.0,38.3889,38.4239,38.3889,38.4064,42977.0
2017-01-05 13:40:00,43.96,43.97,43.92,43.93,34754.0,38.4064,38.4151,38.3714,38.3802,34754.0
2017-01-05 13:45:00,43.93,43.93,43.92,43.93,24077.0,38.3802,38.3802,38.3714,38.3802,24077.0
2017-01-05 13:50:00,43.93,43.93,43.91,43.92,56707.0,38.3802,38.3802,38.3627,38.3714,56707.0
2017-01-05 13:55:00,43.91,43.92,43.91,43.92,37941.0,38.3627,38.3714,38.3627,38.3714,37941.0
2017-01-05 14:00:00,43.92,43.98,43.92,43.98,77561.0,38.3714,38.4239,38.3714,38.4239,77561.0
2017-01-05 14:05:00,43.98,44.0,43.96,44.0,75616.0,38.4239,38.4413,38.4064,38.4413,75616.0
2017-01-05 14:10:00,44.0,44.03,44.0,44.02,35843.0,38.4413,38.4675,38.4413,38.4588,35843.0
2017-01-05 14:15:00,44.02,44.04,44.01,44.02,35906.0,38.4588,38.4763,38.4501,38.4588,35906.0
2017-01-05 14:20:00,44.02,44.04,44.02,44.03,36861.0,38.4588,38.4763,38.4588,38.4675,36861.0
2017-01-05 14:25:00,44.04,44.05,44.01,44.02,97998.0,38.4763,38.485,38.4501,38.4588,97998.0
2017-01-05 14:30:00,44.02,44.04,44.01,44.02,33218.0,38.4588,38.4763,38.4501,38.4588,33218.0
2017-01-05 14:35:00,44.02,44.03,43.99,43.99,68073.0,38.4588,38.4675,38.4326,38.4326,68073.0
2017-01-05 14:40:00,43.99,44.0,43.97,43.97,36802.0,38.4326,38.4413,38.4151,38.4151,36802.0
2017-01-05 14:45:00,43.98,43.98,43.96,43.98,61203.0,38.4239,38.4239,38.4064,38.4239,61203.0
2017-01-05 14:50:00,43.98,44.03,43.97,44.03,65030.0,38.4239,38.4675,38.4151,38.4675,65030.0
2017-01-05 14:55:00,44.03,44.03,44.0,44.01,40517.0,38.4675,38.4675,38.4413,38.4501,40517.0
2017-01-05 15:00:00,44.01,44.05,44.0,44.04,65567.0,38.4501,38.485,38.4413,38.4763,65567.0
2017-01-05 15:05:00,44.04,44.09,44.04,44.08,173147.0,38.4763,38.52,38.4763,38.5112,173147.0
2017-01-05 15:10:00,44.08,44.1,44.08,44.09,68289.0,38.5112,38.5287,38.5112,38.52,68289.0
2017-01-05 15:15:00,44.1,44.11,44.08,44.09,60861.0,38.5287,38.5374,38.5112,38.52,60861.0
2017-01-05 15:20:00,44.09,44.12,44.08,44.11,52378.0,38.52,38.5462,38.5112,38.5374,52378.0
2017-01-05 15:25:00,44.11,44.14,44.11,44.13,88614.0,38.5374,38.5636,38.5374,38.5549,88614.0
2017-01-05 15:30:00,44.13,44.15,44.11,44.15,84555.0,38.5549,38.5724,38.5374,38.5724,84555.0
2017-01-05 15:35:00,44.15,44.16,44.13,44.14,57586.0,38.5724,38.5811,38.5549,38.5636,57586.0
2017-01-05 15:40:00,44.14,44.14,44.1,44.1,120926.0,38.5636,38.5636,38.5287,38.5287,120926.0
2017-01-05 15:45:00,44.1,44.11,44.09,44.09,160463.0,38.5287,38.5374,38.52,38.52,160463.0
2017-01-05 15:50:00,44.09,44.1,44.07,44.08,222379.0,38.52,38.5287,38.5025,38.5112,222379.0
2017-01-05 15:55:00,44.08,44.12,44.07,44.07,512286.0,38.5112,38.5462,38.5025,38.5025,512286.0
2017-01-06 09:30:00,44.1,44.15,43.87,43.87,38180.0,38.5287,38.5724,38.3277,38.3277,38180.0
2017-01-06 09:35:00,43.86,43.9,43.7,43.83,244281.0,38.319,38.354,38.1792,38.2928,244281.0
2017-01-06 09:40:00,43.83,44.02,43.82,43.97,92506.0,38.2928,38.4588,38.2841,38.4151,92506.0
2017-01-06 09:45:00,43.98,44.02,43.91,43.95,202178.0,38.4239,38.4588,38.3627,38.3976,202178.0
2017-01-06 09:50:00,43.96,44.03,43.95,43.97,99625.0,38.4064,38.4675,38.3976,38.4151,99625.0
2017-01-06 09:55:00,43.98,44.02,43.94,43.97,101464.0,38.4239,38.4588,38.3889,38.4151,101464.0
2017-01-06 10:00:00,43.97,44.07,43.97,43.99,41804.0,38.4151,38.5025,38.4151,38.4326,41804.0
2017-01-06 10:05:00,44.0,44.04,43.99,44.03,53319.0,38.4413,38.4763,38.4326,38.4675,53319.0
2017-01-06 10:10:00,44.02,44.02,43.92,43.94,133572.0,38.4588,38.4588,38.3714,38.3889,133572.0
2017-01-06 10:15:00,43.93,43.96,43.9,43.93,123349.0,38.3802,38.4064,38.354,38.3802,123349.0
2017-01-06 10:20:00,43.93,43.99,43.93,43.98,24598.0,38.3802,38.4326,38.3802,38.4239,24598.0
2017-01-06 10:25:00,43.98,44.01,43.96,43.97,35168.0,38.4239,38.4501,38.4064,38.4151,35168.0
2017-01-06 10:30:00,43.97,43.97,43.86,43.86,41702.0,38.4151,38.4151,38.319,38.319,41702.0
2017-01-06 10:35:00,43.86,43.91,43.81,43.83,159299.0,38.319,38.3627,38.2753,38.2928,159299.0
2017-01-06 10:40:00,43.83,43.88,43.82,43.88,62989.0,38.2928,38.3365,38.2841,38.3365,62989.0
2017-01-06 10:45:00,43.89,43.89,43.86,43.86,14200.0,38.3452,38.3452,38.319,38.319,14200.0
2017-01-06 10:50:00,43.86,43.99,43.85,43.98,35362.0,38.319,38.4326,38.3103,38.4239,35362.0
2017-01-06 10:55:00,43.99,44.0,43.94,43.94,59544.0,38.4326,38.4413,38.3889,38.3889,59544.0
2017-01-06 11:00:00,43.94,43.95,43.9,43.9,17551.0,38.3889,38.3976,38.354,38.354,17551.0
2017-01-06 11:05:00,43.89,43.9,43.86,43.88,25108.0,38.3452,38.354,38.319,38.3365,25108.0
2017-01-06 11:10:00,43.87,43.92,43.87,43.92,32284.0,38.3277,38.3714,38.3277,38.3714,32284.0
2017-01-06 11:15:00,43.92,43.94,43.91,43.92,31750.0,38.3714,38.3889,38.3627,38.3714,31750.0
2017-01-06 11:20:00,43.92,43.99,43.92,43.97,63150.0,38.3714,38.4326,38.3714,38.4151,63150.0
2017-01-06 11:25:00,43.97,43.97,43.9,43.94,13430.0,38.4151,38.4151,38.354,38.3889,13430.0
2017-01-06 11:30:00,43.94,43.99,43.92,43.97,27377.0,38.3889,38.4326,38.3714,38.4151,27377.0
2017-01-06 11:35:00,43.96,43.99,43.92,43.95,26139.0,38.4064,38.4326,38.3714,38.3976,26139.0
2017-01-06 11:40:00,43.95,43.98,43.94,43.97,12425.0,38.3976,38.4239,38.3889,38.4151,12425.0
2017-01-06 11:45:00,43.97,44.01,43.97,44.0,33314.0,38.4151,38.4501,38.4151,38.4413,33314.0
2017-01-06 11:50:00,44.0,44.02,43.97,44.02,31059.0,38.4413,38.4588,38.4151,38.4588,31059.0
2017-01-06 11:55:00,44.02,44.05,44.0,44.0,84110.0,38.4588,38.485,38.4413,38.4413,84110.0
2017-01-06 12:00:00,44.0,44.02,43.97,43.98,106919.0,38.4413,38.4588,38.4151,38.4239,106919.0
2017-01-06 12:05:00,43.98,44.0,43.96,43.98,21654.0,38.4239,38.4413,38.4064,38.4239,21654.0
2017-01-06 12:10:00,43.98,43.99,43.97,43.98,12536.0,38.4239,38.4326,38.4151,38.4239,12536.0
2017-01-06 12:15:00,43.99,44.05,43.99,44.03,26475.0,38.4326,38.485,38.4326,38.4675,26475.0
2017-01-06 12:20:00,44.03,44.05,44.01,44.02,25540.0,38.4675,38.485,38.4501,38.4588,25540.0
2017-01-06 12:25:00,44.02,44.03,44.01,44.01,10277.0,38.4588,38.4675,38.4501,38.4501,10277.0
2017-01-06 12:30:00,44.01,44.05,44.01,44.05,67245.0,38.4501,38.485,38.4501,38.485,67245.0
2017-01-06 12:35:00,44.05,44.06,44.02,44.02,20988.0,38.485,38.4937,38.4588,38.4588,20988.0
2017-01-06 12:40:00,44.02,44.04,44.0,44.0,17988.0,38.4588,38.4763,38.4413,38.4413,17988.0
2017-01-06 12:45:00,44.01,44.03,44.0,44.0,5417.0,38.4501,38.4675,38.4413,38.4413,5417.0
2017-01-06 12:50:00,44.0,44.02,44.0,44.0,113063.0,38.4413,38.4588,38.4413,38.4413,113063.0
2017-01-06 12:55:00,44.0,44.03,43.99,44.02,107431.0,38.4413,38.4675,38.4326,38.4588,107431.0
2017-01-06 13:00:00,44.03,44.05,44.03,44.05,33914.0,38.4675,38.485,38.4675,38.485,33914.0
2017-01-06 13:05:00,44.05,44.06,44.01,44.02,34320.0,38.485,38.4937,38.4501,38.4588,34320.0
2017-01-06 13:10:00,44.02,44.02,44.01,44.02,6062.0,38.4588,38.4588,38.4501,38.4588,6062.0
2017-01-06 13:15:00,44.02,44.03,44.01,44.02,25460.0,38.4588,38.4675,38.4501,38.4588,25460.0
2017-01-06 13:20:00,44.02,44.04,44.0,44.01,23008.0,38.4588,38.4763,38.4413,38.4501,23008.0
2017-01-06 13:25:00,44.0,44.0,43.96,43.96,12075.0,38.4413,38.4413,38.4064,38.4064,12075.0
2017-01-06 13:30:00,43.96,43.99,43.96,43.97,14453.0,38.4064,38.4326,38.4064,38.4151,14453.0
2017-01-06 13:35:00,43.97,43.99,43.95,43.97,131105.0,38.4151,38.4326,38.3976,38.4151,131105.0
2017-01-06 13:40:00,43.98,44.0,43.98,44.0,11689.0,38.4239,38.4413,38.4239,38.4413,11689.0
2017-01-06 13:45:00,44.0,44.02,43.99,44.01,9015.0,38.4413,38.4588,38.4326,38.4501,9015.0
2017-01-06 13:50:00,44.0,44.02,43.98,44.02,23839.0,38.4413,38.4588,38.4239,38.4588,23839.0
2017-01-06 13:55:00,44.02,44.03,44.0,44.01,24126.0,38.4588,38.4675,38.4413,38.4501,24126.0
2017-01-06 14:00:00,44.01,44.04,44.0,44.04,6112.0,38.4501,38.4763,38.4413,38.4763,6112.0
2017-01-06 14:05:00,44.03,44.05,44.02,44.02,18476.0,38.4675,38.485,38.4588,38.4588,18476.0
2017-01-06 14:10:00,44.02,44.04,44.0,44.0,149426.0,38.4588,38.4763,38.4413,38.4413,149426.0
2017-01-06 14:15:00,44.0,44.01,43.98,44.0,27059.0,38.4413,38.4501,38.4239,38.4413,27059.0
2017-01-06 14:20:00,44.0,44.0,43.97,43.97,5711.0,38.4413,38.4413,38.4151,38.4151,5711.0
2017-01-06 14:25:00,43.97,43.97,43.93,43.96,23772.0,38.4151,38.4151,38.3802,38.4064,23772.0
2017-01-06 14:30:00,43.95,43.97,43.94,43.96,14472.0,38.3976,38.4151,38.3889,38.4064,14472.0
2017-01-06 14:35:00,43.96,43.96,43.94,43.95,26872.0,38.4064,38.4064,38.3889,38.3976,26872.0
2017-01-06 14:40:00,43.94,43.95,43.92,43.94,16834.0,38.3889,38.3976,38.3714,38.3889,16834.0
2017-01-06 14:45:00,43.93,43.94,43.9,43.92,25191.0,38.3802,38.3889,38.354,38.3714,25191.0
2017-01-06 14:50:00,43.9,43.93,43.9,43.93,7600.0,38.354,38.3802,38.354,38.3802,7600.0
2017-01-06 14:55:00,43.92,43.93,43.91,43.92,15675.0,38.3714,38.3802,38.3627,38.3714,15675.0
2017-01-06 15:00:00,43.91,43.93,43.9,43.91,63694.0,38.3627,38.3802,38.354,38.3627,63694.0
2017-01-06 15:05:00,43.91,43.92,43.89,43.89,71781.0,38.3627,38.3714,38.3452,38.3452,71781.0
2017-01-06 15:10:00,43.89,43.9,43.83,43.83,235762.0,38.3452,38.354,38.2928,38.2928,235762.0
2017-01-06 15:15:00,43.84,43.86,43.82,43.86,60937.0,38.3015,38.319,38.2841,38.319,60937.0
2017-01-06 15:20:00,43.86,43.86,43.84,43.86,65465.0,38.319,38.319,38.3015,38.319,65465.0
2017-01-06 15:25:00,43.86,43.86,43.81,43.82,93722.0,38.319,38.319,38.2753,38.2841,93722.0
2017-01-06 15:30:00,43.81,43.83,43.81,43.82,54865.0,38.2753,38.2928,38.2753,38.2841,54865.0
2017-01-06 15:35:00,43.81,43.83,43.78,43.79,357956.0,38.2753,38.2928,38.2491,38.2579,357956.0
2017-01-06 15:40:00,43.79,43.8,43.78,43.8,259187.0,38.2579,38.2666,38.2491,38.2666,259187.0
2017-01-06 15:45:00,43.8,43.84,43.8,43.82,119292.0,38.2666,38.3015,38.2666,38.2841,119292.0
2017-01-06 15:50:00,43.82,43.82,43.78,43.78,54532.0,38.2841,38.2841,38.2491,38.2491,54532.0
2017-01-06 15:55:00,43.79,43.79,43.74,43.78,462132.0,38.2579,38.2579,38.2142,38.2491,462132.0
2017-01-09 09:30:00,43.74,44.0,43.65,43.67,32228.0,38.2142,38.4413,38.1355,38.153,32228.0
2017-01-09 09:35:00,43.74,43.79,43.65,43.79,41550.0,38.2142,38.2579,38.1355,38.2579,41550.0
2017-01-09 09:40:00,43.79,43.79,43.72,43.73,29490.0,38.2579,38.2579,38.1967,38.2054,29490.0
2017-01-09 09:45:00,43.72,43.73,43.63,43.68,55332.0,38.1967,38.2054,38.1181,38.1618,55332.0
2017-01-09 09:50:00,43.68,43.79,43.68,43.76,30172.0,38.1618,38.2579,38.1618,38.2316,30172.0
2017-01-09 09:55:00,43.76,43.8,43.73,43.76,40099.0,38.2316,38.2666,38.2054,38.2316,40099.0
2017-01-09 10:00:00,43.76,43.79,43.73,43.77,59917.0,38.2316,38.2579,38.2054,38.2404,59917.0
2017-01-09 10:05:00,43.76,43.76,43.71,43.72,23780.0,38.2316,38.2316,38.188,38.1967,23780.0
2017-01-09 10:10:00,43.73,43.74,43.7,43.73,14000.0,38.2054,38.2142,38.1792,38.2054,14000.0
2017-01-09 10:15:00,43.73,43.8,43.71,43.79,63441.0,38.2054,38.2666,38.188,38.2579,63441.0
2017-01-09 10:20:00,43.79,43.83,43.78,43.83,10392.0,38.2579,38.2928,38.2491,38.2928,10392.0
2017-01-09 10:25:00,43.82,43.83,43.77,43.79,17400.0,38.2841,38.2928,38.2404,38.2579,17400.0
2017-01-09 10:30:00,43.78,43.84,43.74,43.8,32145.0,38.2491,38.3015,38.2142,38.2666,32145.0
2017-01-09 10:35:00,43.8,43.83,43.78,43.8,15926.0,38.2666,38.2928,38.2491,38.2666,15926.0
2017-01-09 10:40:00,43.81,43.84,43.8,43.8,13030.0,38.2753,38.3015,38.2666,38.2666,13030.0
2017-01-09 10:45:00,43.8,43.86,43.76,43.86,48991.0,38.2666,38.319,38.2316,38.319,48991.0
2017-01-09 10:50:00,43.87,43.93,43.83,43.89,27225.0,38.3277,38.3802,38.2928,38.3452,27225.0
2017-01-09 10:55:00,43.9,43.92,43.86,43.91,20342.0,38.354,38.3714,38.319,38.3627,20342.0
2017-01-09 11:00:00,43.9,43.91,43.85,43.85,48441.0,38.354,38.3627,38.3103,38.3103,48441.0
2017-01-09 11:05:00,43.84,43.89,43.84,43.86,28102.0,38.3015,38.3452,38.3015,38.319,28102.0
2017-01-09 11:10:00,43.86,43.89,43.83,43.87,36303.0,38.319,38.3452,38.2928,38.3277,36303.0
2017-01-09 11:15:00,43.86,43.92,43.84,43.91,22650.0,38.319,38.3714,38.3015,38.3627,22650.0
2017-01-09 11:20:00,43.91,43.94,43.89,43.9,29446.0,38.3627,38.3889,38.3452,38.354,29446.0
2017-01-09 11:25:00,43.9,43.93,43.87,43.92,29149.0,38.354,38.3802,38.3277,38.3714,29149.0
2017-01-09 11:30:00,43.92,43.94,43.9,43.94,79703.0,38.3714,38.3889,38.354,38.3889,79703.0
2017-01-09 11:35:00,43.93,43.94,43.87,43.9,140111.0,38.3802,38.3889,38.3277,38.354,140111.0
2017-01-09 11:40:00,43.91,43.92,43.85,43.87,117232.0,38.3627,38.3714,38.3103,38.3277,117232.0
2017-01-09 11:45:00,43.88,43.9,43.86,43.87,97369.0,38.3365,38.354,38.319,38.3277,97369.0
2017-01-09 11:50:00,43.87,43.88,43.84,43.86,101206.0,38.3277,38.3365,38.3015,38.319,101206.0
2017-01-09 11:55:00,43.86,43.88,43.83,43.87,93196.0,38.319,38.3365,38.2928,38.3277,93196.0
2017-01-09 12:00:00,43.87,43.87,43.84,43.86,40822.0,38.3277,38.3277,38.3015,38.319,40822.0
2017-01-09 12:05:00,43.85,43.88,43.85,43.87,81938.0,38.3103,38.3365,38.3103,38.3277,81938.0
2017-01-09 12:10:00,43.87,43.9,43.85,43.85,130336.0,38.3277,38.354,38.3103,38.3103,130336.0
2017-01-09 12:15:00,43.86,43.86,43.82,43.83,33404.0,38.319,38.319,38.2841,38.2928,33404.0
2017-01-09 12:20:00,43.83,43.84,43.8,43.83,42239.0,38.2928,38.3015,38.2666,38.2928,42239.0
2017-01-09 12:25:00,43.83,43.88,43.83,43.84,103351.0,38.2928,38.3365,38.2928,38.3015,103351.0
2017-01-09 12:30:00,43.84,43.85,43.82,43.82,68917.0,38.3015,38.3103,38.2841,38.2841,68917.0
2017-01-09 12:35:00,43.82,43.83,43.77,43.78,14483.0,38.2841,38.2928,38.2404,38.2491,14483.0
2017-01-09 12:40:00,43.77,43.83,43.77,43.83,34527.0,38.2404,38.2928,38.2404,38.2928,34527.0
2017-01-09 12:45:00,43.83,43.83,43.81,43.82,81872.0,38.2928,38.2928,38.2753,38.2841,81872.0
2017-01-09 12:50:00,43.82,43.83,43.81,43.82,96873.0,38.2841,38.2928,38.2753,38.2841,96873.0
2017-01-09 12:55:00,43.82,43.85,43.82,43.84,44400.0,38.2841,38.3103,38.2841,38.3015,44400.0
2017-01-09 13:00:00,43.85,43.87,43.82,43.83,68630.0,38.3103,38.3277,38.2841,38.2928,68630.0
2017-01-09 13:05:00,43.82,43.83,43.79,43.8,153525.0,38.2841,38.2928,38.2579,38.2666,153525.0
2017-01-09 13:10:00,43.81,43.81,43.77,43.79,106436.0,38.2753,38.2753,38.2404,38.2579,106436.0
2017-01-09 13:15:00,43.79,43.79,43.77,43.77,94533.0,38.2579,38.2579,38.2404,38.2404,94533.0
2017-01-09 13:20:00,43.77,43.78,43.74,43.76,57738.0,38.2404,38.2491,38.2142,38.2316,57738.0
2017-01-09 13:25:00,43.75,43.76,43.72,43.73,68670.0,38.2229,38.2316,38.1967,38.2054,68670.0
2017-01-09 13:30:00,43.74,43.76,43.73,43.75,37579.0,38.2142,38.2316,38.2054,38.2229,37579.0
2017-01-09 13:35:00,43.74,43.76,43.72,43.76,21800.0,38.2142,38.2316,38.1967,38.2316,21800.0
2017-01-09 13:40:00,43.76,43.76,43.74,43.75,8900.0,38.2316,38.2316,38.2142,38.2229,8900.0
2017-01-09 13:45:00,43.75,43.76,43.74,43.76,16900.0,38.2229,38.2316,38.2142,38.2316,16900.0
2017-01-09 13:50:00,43.76,43.76,43.73,43.74,20454.0,38.2316,38.2316,38.2054,38.2142,20454.0
2017-01-09 13:55:00,43.74,43.77,43.74,43.77,110926.0,38.2142,38.2404,38.2142,38.2404,110926.0
2017-01-09 14:00:00,43.78,43.79,43.75,43.77,11290.0,38.2491,38.2579,38.2229,38.2404,11290.0
2017-01-09 14:05:00,43.77,43.8,43.76,43.79,26006.0,38.2404,38.2666,38.2316,38.2579,26006.0
2017-01-09 14:10:00,43.78,43.78,43.71,43.73,63956.0,38.2491,38.2491,38.188,38.2054,63956.0
2017-01-09 14:15:00,43.74,43.76,43.73,43.75,9584.0,38.2142,38.2316,38.2054,38.2229,9584.0
2017-01-09 14:20:00,43.76,43.76,43.74,43.75,24544.0,38.2316,38.2316,38.2142,38.2229,24544.0
2017-01-09 14:25:00,43.74,43.77,43.74,43.77,37690.0,38.2142,38.2404,38.2142,38.2404,37690.0
2017-01-09 14:30:00,43.77,43.78,43.74,43.74,75363.0,38.2404,38.2491,38.2142,38.2142,75363.0
2017-01-09 14:35:00,43.73,43.77,43.71,43.72,56431.0,38.2054,38.2404,38.188,38.1967,56431.0
2017-01-09 14:40:00,43.72,43.75,43.71,43.73,15979.0,38.1967,38.2229,38.188,38.2054,15979.0
2017-01-09 14:45:00,43.73,43.77,43.72,43.76,13003.0,38.2054,38.2404,38.1967,38.2316,13003.0
2017-01-09 14:50:00,43.76,43.79,43.76,43.77,18170.0,38.2316,38.2579,38.2316,38.2404,18170.0
2017-01-09 14:55:00,43.78,43.81,43.77,43.8,26541.0,38.2491,38.2753,38.2404,38.2666,26541.0
2017-01-09 15:00:00,43.8,43.81,43.78,43.8,58312.0,38.2666,38.2753,38.2491,38.2666,58312.0
2017-01-09 15:05:00,43.8,43.81,43.78,43.8,87609.0,38.2666,38.2753,38.2491,38.2666,87609.0
2017-01-09 15:10:00,43.8,43.8,43.78,43.8,172689.0,38.2666,38.2666,38.2491,38.2666,172689.0
2017-01-09 15:15:00,43.8,43.8,43.77,43.79,155096.0,38.2666,38.2666,38.2404,38.2579,155096.0
2017-01-09 15:20:00,43.79,43.8,43.78,43.79,42600.0,38.2579,38.2666,38.2491,38.2579,42600.0
2017-01-09 15:25:00,43.79,43.8,43.79,43.8,94203.0,38.2579,38.2666,38.2579,38.2666,94203.0
2017-01-09 15:30:00,43.8,43.82,43.79,43.8,77995.0,38.2666,38.2841,38.2579,38.2666,77995.0
2017-01-09 15:35:00,43.8,43.81,43.79,43.8,34692.0,38.2666,38.2753,38.2579,38.2666,34692.0
2017-01-09 15:40:00,43.8,43.82,43.79,43.82,52318.0,38.2666,38.2841,38.2579,38.2841,52318.0
2017-01-09 15:45:00,43.82,43.83,43.81,43.83,67326.0,38.2841,38.2928,38.2753,38.2928,67326.0
2017-01-09 15:50:00,43.83,43.88,43.82,43.88,454564.0,38.2928,38.3365,38.2841,38.3365,454564.0
2017-01-09 15:55:00,43.88,43.89,43.85,43.85,311602.0,38.3365,38.3452,38.3103,38.3103,311602.0
2017-01-10 09:30:00,43.83,43.91,43.79,43.91,11862.0,38.2928,38.3627,38.2579,38.3627,11862.0
2017-01-10 09:35:00,43.81,43.95,43.81,43.84,32318.0,38.2753,38.3976,38.2753,38.3015,32318.0
2017-01-10 09:40:00,43.8,43.87,43.76,43.87,16810.0,38.2666,38.3277,38.2316,38.3277,16810.0
2017-01-10 09:45:00,43.88,43.97,43.88,43.94,68045.0,38.3365,38.4151,38.3365,38.3889,68045.0
2017-01-10 09:50:00,43.95,44.01,43.9,43.95,143261.0,38.3976,38.4501,38.354,38.3976,143261.0
2017-01-10 09:55:00,43.94,44.04,43.94,44.03,103172.0,38.3889,38.4763,38.3889,38.4675,103172.0
2017-01-10 10:00:00,44.03,44.08,44.03,44.07,144512.0,38.4675,38.5112,38.4675,38.5025,144512.0
2017-01-10 10:05:00,44.08,44.1,44.04,44.05,214992.0,38.5112,38.5287,38.4763,38.485,214992.0
2017-01-10 10:10:00,44.06,44.1,44.02,44.09,124402.0,38.4937,38.5287,38.4588,38.52,124402.0
2017-01-10 10:15:00,44.1,44.1,44.04,44.07,130989.0,38.5287,38.5287,38.4763,38.5025,130989.0
2017-01-10 10:20:00,44.08,44.11,44.04,44.06,271632.0,38.5112,38.5374,38.4763,38.4937,271632.0
2017-01-10 10:25:00,44.06,44.1,44.01,44.1,151650.0,38.4937,38.5287,38.4501,38.5287,151650.0
2017-01-10 10:30:00,44.1,44.16,44.1,44.13,46299.0,38.5287,38.5811,38.5287,38.5549,46299.0
2017-01-10 10:35:00,44.13,44.13,44.05,44.11,99639.0,38.5549,38.5549,38.485,38.5374,99639.0
2017-01-10 10:40:00,44.1,44.11,44.08,44.1,169093.0,38.5287,38.5374,38.5112,38.5287,169093.0
2017-01-10 10:45:00,44.09,44.17,44.09,44.15,28804.0,38.52,38.5898,38.52,38.5724,28804.0
2017-01-10 10:50:00,44.14,44.34,44.14,44.32,167216.0,38.5636,38.7384,38.5636,38.7209,167216.0
2017-01-10 10:55:00,44.33,44.38,44.33,44.36,97505.0,38.7296,38.7733,38.7296,38.7558,97505.0
2017-01-10 11:00:00,44.36,44.44,44.34,44.44,75342.0,38.7558,38.8257,38.7384,38.8257,75342.0
2017-01-10 11:05:00,44.45,44.46,44.35,44.35,22181.0,38.8345,38.8432,38.7471,38.7471,22181.0
2017-01-10 11:10:00,44.34,44.44,44.32,44.42,38481.0,38.7384,38.8257,38.7209,38.8083,38481.0
2017-01-10 11:15:00,44.41,44.44,44.37,44.37,57359.0,38.7995,38.8257,38.7646,38.7646,57359.0
2017-01-10 11:20:00,44.37,44.4,44.37,44.4,29689.0,38.7646,38.7908,38.7646,38.7908,29689.0
2017-01-10 11:25:00,44.4,44.4,44.35,44.37,46899.0,38.7908,38.7908,38.7471,38.7646,46899.0
2017-01-10 11:30:00,44.37,44.37,44.29,44.3,25394.0,38.7646,38.7646,38.6947,38.7034,25394.0
2017-01-10 11:35:00,44.3,44.33,44.27,44.33,144964.0,38.7034,38.7296,38.6772,38.7296,144964.0
2017-01-10 11:40:00,44.33,44.39,44.33,44.37,376909.0,38.7296,38.7821,38.7296,38.7646,376909.0
2017-01-10 11:45:00,44.37,44.4,44.36,44.36,207563.0,38.7646,38.7908,38.7558,38.7558,207563.0
2017-01-10 11:50:00,44.36,44.37,44.35,44.36,41993.0,38.7558,38.7646,38.7471,38.7558,41993.0
2017-01-10 11:55:00,44.36,44.38,44.33,44.34,88859.0,38.7558,38.7733,38.7296,38.7384,88859.0
2017-01-10 12:00:00,44.35,44.36,44.34,44.36,68073.0,38.7471,38.7558,38.7384,38.7558,68073.0
2017-01-10 12:05:00,44.37,44.43,44.36,44.43,116806.0,38.7646,38.817,38.7558,38.817,116806.0
2017-01-10 12:10:00,44.44,44.46,44.4,44.46,25397.0,38.8257,38.8432,38.7908,38.8432,25397.0
2017-01-10 12:15:00,44.47,44.49,44.45,44.47,60307.0,38.8519,38.8694,38.8345,38.8519,60307.0
2017-01-10 12:20:00,44.47,44.49,44.46,44.46,28813.0,38.8519,38.8694,38.8432,38.8432,28813.0
2017-01-10 12:25:00,44.46,44.46,44.41,44.43,15448.0,38.8432,38.8432,38.7995,38.817,15448.0
2017-01-10 12:30:00,44.44,44.45,44.43,44.43,10940.0,38.8257,38.8345,38.817,38.817,10940.0
2017-01-10 12:35:00,44.44,44.44,44.41,44.43,17635.0,38.8257,38.8257,38.7995,38.817,17635.0
2017-01-10 12:40:00,44.43,44.46,44.41,44.45,72255.0,38.817,38.8432,38.7995,38.8345,72255.0
2017-01-10 12:45:00,44.45,44.47,44.44,44.46,20000.0,38.8345,38.8519,38.8257,38.8432,20000.0
2017-01-10 12:50:00,44.46,44.48,44.45,44.46,15600.0,38.8432,38.8607,38.8345,38.8432,15600.0
2017-01-10 12:55:00,44.46,44.5,44.46,44.5,37282.0,38.8432,38.8782,38.8432,38.8782,37282.0
2017-01-10 13:00:00,44.5,44.5,44.47,44.48,90325.0,38.8782,38.8782,38.8519,38.8607,90325.0
2017-01-10 13:05:00,44.48,44.5,44.47,44.5,77500.0,38.8607,38.8782,38.8519,38.8782,77500.0
2017-01-10 13:10:00,44.5,44.55,44.49,44.55,86098.0,38.8782,38.9218,38.8694,38.9218,86098.0
2017-01-10 13:15:00,44.54,44.58,44.53,44.57,35253.0,38.9131,38.9481,38.9044,38.9393,35253.0
2017-01-10 13:20:00,44.57,44.57,44.51,44.52,74922.0,38.9393,38.9393,38.8869,38.8956,74922.0
2017-01-10 13:25:00,44.52,44.52,44.48,44.48,68338.0,38.8956,38.8956,38.8607,38.8607,68338.0
2017-01-10 13:30:00,44.48,44.49,44.47,44.48,144689.0,38.8607,38.8694,38.8519,38.8607,144689.0
2017-01-10 13:35:00,44.48,44.54,44.47,44.53,171408.0,38.8607,38.9131,38.8519,38.9044,171408.0
2017-01-10 13:40:00,44.53,44.53,44.45,44.46,37084.0,38.9044,38.9044,38.8345,38.8432,37084.0
2017-01-10 13:45:00,44.46,44.46,44.43,44.44,17501.0,38.8432,38.8432,38.817,38.8257,17501.0
2017-01-10 13:50:00,44.43,44.44,44.41,44.43,38696.0,38.817,38.8257,38.7995,38.817,38696.0
2017-01-10 13:55:00,44.43,44.43,44.35,44.37,75088.0,38.817,38.817,38.7471,38.7646,75088.0
2017-01-10 14:00:00,44.36,44.36,44.28,44.3,96529.0,38.7558,38.7558,38.686,38.7034,96529.0
2017-01-10 14:05:00,44.3,44.3,44.25,44.27,28694.0,38.7034,38.7034,38.6597,38.6772,28694.0
2017-01-10 14:10:00,44.26,44.26,44.25,44.26,24172.0,38.6685,38.6685,38.6597,38.6685,24172.0
2017-01-10 14:15:00,44.27,44.29,44.26,44.29,28800.0,38.6772,38.6947,38.6685,38.6947,28800.0
2017-01-10 14:20:00,44.29,44.3,44.28,44.29,35692.0,38.6947,38.7034,38.686,38.6947,35692.0
2017-01-10 14:25:00,44.29,44.3,44.23,44.25,53688.0,38.6947,38.7034,38.6423,38.6597,53688.0
2017-01-10 14:30:00,44.25,44.27,44.24,44.26,36890.0,38.6597,38.6772,38.651,38.6685,36890.0
2017-01-10 14:35:00,44.26,44.29,44.25,44.28,34800.0,38.6685,38.6947,38.6597,38.686,34800.0
2017-01-10 14:40:00,44.28,44.31,44.28,44.3,30720.0,38.686,38.7122,38.686,38.7034,30720.0
2017-01-10 14:45:00,44.3,44.31,44.28,44.29,33276.0,38.7034,38.7122,38.686,38.6947,33276.0
2017-01-10 14:50:00,44.28,44.3,44.26,44.28,32833.0,38.686,38.7034,38.6685,38.686,32833.0
2017-01-10 14:55:00,44.28,44.28,44.26,44.27,20029.0,38.686,38.686,38.6685,38.6772,20029.0
2017-01-10 15:00:00,44.27,44.28,44.27,44.27,21150.0,38.6772,38.686,38.6772,38.6772,21150.0
2017-01-10 15:05:00,44.27,44.32,44.27,44.32,41240.0,38.6772,38.7209,38.6772,38.7209,41240.0
2017-01-10 15:10:00,44.32,44.34,44.31,44.33,34059.0,38.7209,38.7384,38.7122,38.7296,34059.0
2017-01-10 15:15:00,44.33,44.34,44.31,44.33,30515.0,38.7296,38.7384,38.7122,38.7296,30515.0
2017-01-10 15:20:00,44.33,44.34,44.33,44.33,29620.0,38.7296,38.7384,38.7296,38.7296,29620.0
2017-01-10 15:25:00,44.33,44.34,44.31,44.32,66146.0,38.7296,38.7384,38.7122,38.7209,66146.0
2017-01-10 15:30:00,44.32,44.36,44.31,44.35,39126.0,38.7209,38.7558,38.7122,38.7471,39126.0
2017-01-10 15:35:00,44.35,44.38,44.35,44.37,159047.0,38.7471,38.7733,38.7471,38.7646,159047.0
2017-01-10 15:40:00,44.37,44.38,44.34,44.35,46982.0,38.7646,38.7733,38.7384,38.7471,46982.0
2017-01-10 15:45:00,44.35,44.35,44.31,44.34,67482.0,38.7471,38.7471,38.7122,38.7384,67482.0
2017-01-10 15:50:00,44.34,44.35,44.32,44.32,93313.0,38.7384,38.7471,38.7209,38.7209,93313.0
2017-01-10 15:55:00,44.32,44.33,44.29,44.29,239192.0,38.7209,38.7296,38.6947,38.6947,239192.0
2017-01-11 09:30:00,44.3,44.45,44.19,44.22,35886.0,38.7034,38.8345,38.6073,38.6335,35886.0
2017-01-11 09:35:00,44.22,44.22,43.99,44.06,136049.0,38.6335,38.6335,38.4326,38.4937,136049.0
2017-01-11 09:40:00,44.07,44.23,44.06,44.16,86075.0,38.5025,38.6423,38.4937,38.5811,86075.0
2017-01-11 09:45:00,44.17,44.17,44.08,44.09,223917.0,38.5898,38.5898,38.5112,38.52,223917.0
2017-01-11 09:50:00,44.09,44.1,43.99,44.07,1273010.0,38.52,38.5287,38.4326,38.5025,1273010.0
2017-01-11 09:55:00,44.07,44.09,44.04,44.08,164151.0,38.5025,38.52,38.4763,38.5112,164151.0
2017-01-11 10:00:00,44.08,44.08,44.03,44.06,122433.0,38.5112,38.5112,38.4675,38.4937,122433.0
2017-01-11 10:05:00,44.07,44.07,43.97,44.0,163289.0,38.5025,38.5025,38.4151,38.4413,163289.0
2017-01-11 10:10:00,43.99,44.01,43.96,43.98,57348.0,38.4326,38.4501,38.4064,38.4239,57348.0
2017-01-11 10:15:00,43.98,43.98,43.9,43.95,28701.0,38.4239,38.4239,38.354,38.3976,28701.0
2017-01-11 10:20:00,43.95,43.98,43.94,43.98,172177.0,38.3976,38.4239,38.3889,38.4239,172177.0
2017-01-11 10:25:00,43.98,44.02,43.95,43.98,77442.0,38.4239,38.4588,38.3976,38.4239,77442.0
2017-01-11 10:30:00,43.97,44.03,43.97,43.99,48741.0,38.4151,38.4675,38.4151,38.4326,48741.0
2017-01-11 10:35:00,43.98,44.06,43.98,44.06,71075.0,38.4239,38.4937,38.4239,38.4937,71075.0
2017-01-11 10:40:00,44.07,44.08,44.0,44.02,107386.0,38.5025,38.5112,38.4413,38.4588,107386.0
2017-01-11 10:45:00,44.02,44.02,43.98,44.0,41034.0,38.4588,38.4588,38.4239,38.4413,41034.0
2017-01-11 10:50:00,44.01,44.01,43.94,43.98,47201.0,38.4501,38.4501,38.3889,38.4239,47201.0
2017-01-11 10:55:00,43.97,43.97,43.92,43.95,56130.0,38.4151,38.4151,38.3714,38.3976,56130.0
2017-01-11 11:00:00,43.95,43.99,43.92,43.98,49688.0,38.3976,38.4326,38.3714,38.4239,49688.0
2017-01-11 11:05:00,43.97,44.02,43.96,44.02,58540.0,38.4151,38.4588,38.4064,38.4588,58540.0
2017-01-11 11:10:00,44.02,44.03,43.99,44.01,37240.0,38.4588,38.4675,38.4326,38.4501,37240.0
2017-01-11 11:15:00,44.01,44.09,44.0,44.09,50619.0,38.4501,38.52,38.4413,38.52,50619.0
2017-01-11 11:20:00,44.08,44.1,44.03,44.03,119001.0,38.5112,38.5287,38.4675,38.4675,119001.0
2017-01-11 11:25:00,44.02,44.09,43.97,43.98,78176.0,38.4588,38.52,38.4151,38.4239,78176.0
2017-01-11 11:30:00,43.98,43.98,43.88,43.93,79141.0,38.4239,38.4239,38.3365,38.3802,79141.0
2017-01-11 11:35:00,43.93,43.93,43.81,43.9,100128.0,38.3802,38.3802,38.2753,38.354,100128.0
2017-01-11 11:40:00,43.89,43.97,43.88,43.97,84454.0,38.3452,38.4151,38.3365,38.4151,84454.0
2017-01-11 11:45:00,43.96,43.98,43.93,43.95,49684.0,38.4064,38.4239,38.3802,38.3976,49684.0
2017-01-11 11:50:00,43.95,44.08,43.95,44.07,68957.0,38.3976,38.5112,38.3976,38.5025,68957.0
2017-01-11 11:55:00,44.07,44.14,44.04,44.13,66307.0,38.5025,38.5636,38.4763,38.5549,66307.0
2017-01-11 12:00:00,44.13,44.14,44.01,44.02,432956.0,38.5549,38.5636,38.4501,38.4588,432956.0
2017-01-11 12:05:00,44.03,44.05,43.94,43.97,128997.0,38.4675,38.485,38.3889,38.4151,128997.0
2017-01-11 12:10:00,43.97,44.0,43.92,43.92,81604.0,38.4151,38.4413,38.3714,38.3714,81604.0
2017-01-11 12:15:00,43.92,43.93,43.86,43.88,119460.0,38.3714,38.3802,38.319,38.3365,119460.0
2017-01-11 12:20:00,43.87,43.87,43.72,43.77,212197.0,38.3277,38.3277,38.1967,38.2404,212197.0
2017-01-11 12:25:00,43.76,43.82,43.74,43.81,85136.0,38.2316,38.2841,38.2142,38.2753,85136.0
2017-01-11 12:30:00,43.81,43.83,43.75,43.76,36369.0,38.2753,38.2928,38.2229,38.2316,36369.0
2017-01-11 12:35:00,43.76,43.85,43.75,43.82,52928.0,38.2316,38.3103,38.2229,38.2841,52928.0
2017-01-11 12:40:00,43.82,43.82,43.75,43.79,30500.0,38.2841,38.2841,38.2229,38.2579,30500.0
2017-01-11 12:45:00,43.78,43.78,43.71,43.73,62374.0,38.2491,38.2491,38.188,38.2054,62374.0
2017-01-11 12:50:00,43.73,43.75,43.72,43.73,34700.0,38.2054,38.2229,38.1967,38.2054,34700.0
2017-01-11 12:55:00,43.74,43.8,43.74,43.79,34300.0,38.2142,38.2666,38.2142,38.2579,34300.0
2017-01-11 13:00:00,43.79,43.81,43.76,43.77,51338.0,38.2579,38.2753,38.2316,38.2404,51338.0
2017-01-11 13:05:00,43.78,43.82,43.76,43.77,52989.0,38.2491,38.2841,38.2316,38.2404,52989.0
2017-01-11 13:10:00,43.78,43.78,43.72,43.76,25886.0,38.2491,38.2491,38.1967,38.2316,25886.0
2017-01-11 13:15:00,43.75,43.77,43.7,43.76,38831.0,38.2229,38.2404,38.1792,38.2316,38831.0
2017-01-11 13:20:00,43.76,43.82,43.75,43.79,20914.0,38.2316,38.2841,38.2229,38.2579,20914.0
2017-01-11 13:25:00,43.79,43.79,43.7,43.73,36594.0,38.2579,38.2579,38.1792,38.2054,36594.0
2017-01-11 13:30:00,43.72,43.76,43.71,43.75,16737.0,38.1967,38.2316,38.188,38.2229,16737.0
2017-01-11 13:35:00,43.75,43.85,43.74,43.81,43041.0,38.2229,38.3103,38.2142,38.2753,43041.0
2017-01-11 13:40:00,43.79,43.8,43.76,43.79,33933.0,38.2579,38.2666,38.2316,38.2579,33933.0
2017-01-11 13:45:00,43.79,43.81,43.76,43.77,75659.0,38.2579,38.2753,38.2316,38.2404,75659.0
2017-01-11 13:50:00,43.77,43.81,43.76,43.8,20642.0,38.2404,38.2753,38.2316,38.2666,20642.0
2017-01-11 13:55:00,43.8,43.85,43.8,43.81,30554.0,38.2666,38.3103,38.2666,38.2753,30554.0
2017-01-11 14:00:00,43.81,43.84,43.79,43.84,222977.0,38.2753,38.3015,38.2579,38.3015,222977.0
2017-01-11 14:05:00,43.84,43.88,43.83,43.86,167414.0,38.3015,38.3365,38.2928,38.319,167414.0
2017-01-11 14:10:00,43.86,43.9,43.84,43.88,56325.0,38.319,38.354,38.3015,38.3365,56325.0
2017-01-11 14:15:00,43.88,43.91,43.86,43.88,22605.0,38.3365,38.3627,38.319,38.3365,22605.0
2017-01-11 14:20:00,43.89,43.91,43.87,43.87,19611.0,38.3452,38.3627,38.3277,38.3277,19611.0
2017-01-11 14:25:00,43.88,43.89,43.86,43.87,23379.0,38.3365,38.3452,38.319,38.3277,23379.0
2017-01-11 14:30:00,43.88,43.93,43.87,43.93,20675.0,38.3365,38.3802,38.3277,38.3802,20675.0
2017-01-11 14:35:00,43.93,44.0,43.92,43.98,49751.0,38.3802,38.4413,38.3714,38.4239,49751.0
2017-01-11 14:40:00,43.98,44.0,43.98,44.0,50228.0,38.4239,38.4413,38.4239,38.4413,50228.0
2017-01-11 14:45:00,44.0,44.0,43.95,43.99,40822.0,38.4413,38.4413,38.3976,38.4326,40822.0
2017-01-11 14:50:00,43.99,43.99,43.96,43.97,22100.0,38.4326,38.4326,38.4064,38.4151,22100.0
2017-01-11 14:55:00,43.96,43.96,43.93,43.96,25985.0,38.4064,38.4064,38.3802,38.4064,25985.0
2017-01-11 15:00:00,43.96,44.01,43.96,44.0,48410.0,38.4064,38.4501,38.4064,38.4413,48410.0
2017-01-11 15:05:00,44.0,44.02,43.98,43.98,27257.0,38.4413,38.4588,38.4239,38.4239,27257.0
2017-01-11 15:10:00,43.98,44.01,43.97,43.98,23118.0,38.4239,38.4501,38.4151,38.4239,23118.0
2017-01-11 15:15:00,43.98,44.03,43.98,44.02,50476.0,38.4239,38.4675,38.4239,38.4588,50476.0
2017-01-11 15:20:00,44.03,44.09,44.02,44.09,31371.0,38.4675,38.52,38.4588,38.52,31371.0
2017-01-11 15:25:00,44.09,44.09,44.04,44.06,45102.0,38.52,38.52,38.4763,38.4937,45102.0
2017-01-11 15:30:00,44.06,44.07,44.05,44.05,44370.0,38.4937,38.5025,38.485,38.485,44370.0
2017-01-11 15:35:00,44.05,44.09,44.05,44.07,36247.0,38.485,38.52,38.485,38.5025,36247.0
2017-01-11 15:40:00,44.07,44.09,44.06,44.08,77590.0,38.5025,38.52,38.4937,38.5112,77590.0
2017-01-11 15:45:00,44.08,44.12,44.07,44.11,164140.0,38.5112,38.5462,38.5025,38.5374,164140.0
2017-01-11 15:50:00,44.11,44.13,44.1,44.12,62200.0,38.5374,38.5549,38.5287,38.5462,62200.0
2017-01-11 15:55:00,44.12,44.13,44.07,44.08,190832.0,38.5462,38.5549,38.5025,38.5112,190832.0
2017-01-12 09:30:00,43.94,44.05,43.92,44.0,31329.0,38.3889,38.485,38.3714,38.4413,31329.0
2017-01-12 09:35:00,44.03,44.03,43.84,43.86,75105.0,38.4675,38.4675,38.3015,38.319,75105.0
2017-01-12 09:40:00,43.85,43.91,43.81,43.87,59658.0,38.3103,38.3627,38.2753,38.3277,59658.0
2017-01-12 09:45:00,43.87,43.97,43.84,43.97,44816.0,38.3277,38.4151,38.3015,38.4151,44816.0
2017-01-12 09:50:00,43.97,43.98,43.87,43.93,46059.0,38.4151,38.4239,38.3277,38.3802,46059.0
2017-01-12 09:55:00,43.93,43.95,43.87,43.93,43320.0,38.3802,38.3976,38.3277,38.3802,43320.0
2017-01-12 10:00:00,43.93,43.95,43.81,43.83,79464.0,38.3802,38.3976,38.2753,38.2928,79464.0
2017-01-12 10:05:00,43.82,43.82,43.67,43.7,74817.0,38.2841,38.2841,38.153,38.1792,74817.0
2017-01-12 10:10:00,43.7,43.82,43.7,43.77,832388.0,38.1792,38.2841,38.1792,38.2404,832388.0
2017-01-12 10:15:00,43.76,43.77,43.66,43.66,134954.0,38.2316,38.2404,38.1443,38.1443,134954.0
2017-01-12 10:20:00,43.65,43.72,43.64,43.69,64272.0,38.1355,38.1967,38.1268,38.1705,64272.0
2017-01-12 10:25:00,43.69,43.71,43.62,43.69,101308.0,38.1705,38.188,38.1093,38.1705,101308.0
2017-01-12 10:30:00,43.69,43.7,43.63,43.68,51259.0,38.1705,38.1792,38.1181,38.1618,51259.0
2017-01-12 10:35:00,43.67,43.69,43.51,43.54,195122.0,38.153,38.1705,38.0132,38.0394,195122.0
2017-01-12 10:40:00,43.54,43.71,43.53,43.69,112682.0,38.0394,38.188,38.0307,38.1705,112682.0
2017-01-12 10:45:00,43.68,43.69,43.64,43.65,67738.0,38.1618,38.1705,38.1268,38.1355,67738.0
2017-01-12 10:50:00,43.65,43.71,43.65,43.67,57140.0,38.1355,38.188,38.1355,38.153,57140.0
2017-01-12 10:55:00,43.66,43.72,43.66,43.7,409972.0,38.1443,38.1967,38.1443,38.1792,409972.0
2017-01-12 11:00:00,43.69,43.69,43.55,43.57,114855.0,38.1705,38.1705,38.0482,38.0656,114855.0
2017-01-12 11:05:00,43.56,43.63,43.56,43.61,56921.0,38.0569,38.1181,38.0569,38.1006,56921.0
2017-01-12 11:10:00,43.62,43.68,43.59,43.68,36333.0,38.1093,38.1618,38.0831,38.1618,36333.0
2017-01-12 11:15:00,43.68,43.73,43.62,43.68,73607.0,38.1618,38.2054,38.1093,38.1618,73607.0
2017-01-12 11:20:00,43.68,43.72,43.66,43.72,60363.0,38.1618,38.1967,38.1443,38.1967,60363.0
2017-01-12 11:25:00,43.71,43.76,43.69,43.73,48605.0,38.188,38.2316,38.1705,38.2054,48605.0
2017-01-12 11:30:00,43.74,43.8,43.73,43.76,30382.0,38.2142,38.2666,38.2054,38.2316,30382.0
2017-01-12 11:35:00,43.77,43.78,43.74,43.76,32169.0,38.2404,38.2491,38.2142,38.2316,32169.0
2017-01-12 11:40:00,43.76,43.79,43.74,43.78,44478.0,38.2316,38.2579,38.2142,38.2491,44478.0
2017-01-12 11:45:00,43.77,43.79,43.74,43.76,53726.0,38.2404,38.2579,38.2142,38.2316,53726.0
2017-01-12 11:50:00,43.76,43.78,43.75,43.75,17825.0,38.2316,38.2491,38.2229,38.2229,17825.0
2017-01-12 11:55:00,43.75,43.76,43.71,43.76,30009.0,38.2229,38.2316,38.188,38.2316,30009.0
2017-01-12 12:00:00,43.76,43.83,43.76,43.83,37800.0,38.2316,38.2928,38.2316,38.2928,37800.0
2017-01-12 12:05:00,43.83,43.85,43.8,43.83,38122.0,38.2928,38.3103,38.2666,38.2928,38122.0
2017-01-12 12:10:00,43.84,43.85,43.83,43.85,18610.0,38.3015,38.3103,38.2928,38.3103,18610.0
2017-01-12 12:15:00,43.85,43.93,43.85,43.93,21314.0,38.3103,38.3802,38.3103,38.3802,21314.0
2017-01-12 12:20:00,43.92,43.93,43.89,43.9,13193.0,38.3714,38.3802,38.3452,38.354,13193.0
2017-01-12 12:25:00,43.9,43.94,43.89,43.91,18573.0,38.354,38.3889,38.3452,38.3627,18573.0
2017-01-12 12:30:00,43.91,43.93,43.87,43.9,8400.0,38.3627,38.3802,38.3277,38.354,8400.0
2017-01-12 12:35:00,43.9,43.93,43.89,43.91,38825.0,38.354,38.3802,38.3452,38.3627,38825.0
2017-01-12 12:40:00,43.91,43.91,43.86,43.87,49718.0,38.3627,38.3627,38.319,38.3277,49718.0
2017-01-12 12:45:00,43.87,43.87,43.82,43.82,169502.0,38.3277,38.3277,38.2841,38.2841,169502.0
2017-01-12 12:50:00,43.83,43.86,43.82,43.84,51198.0,38.2928,38.319,38.2841,38.3015,51198.0
2017-01-12 12:55:00,43.85,43.86,43.82,43.86,67605.0,38.3103,38.319,38.2841,38.319,67605.0
2017-01-12 13:00:00,43.86,43.92,43.86,43.91,199905.0,38.319,38.3714,38.319,38.3627,199905.0
2017-01-12 13:05:00,43.91,43.92,43.89,43.91,67693.0,38.3627,38.3714,38.3452,38.3627,67693.0
2017-01-12 13:10:00,43.91,43.92,43.89,43.9,18886.0,38.3627,38.3714,38.3452,38.354,18886.0
2017-01-12 13:15:00,43.91,43.95,43.91,43.95,136078.0,38.3627,38.3976,38.3627,38.3976,136078.0
2017-01-12 13:20:00,43.95,43.97,43.91,43.93,80681.0,38.3976,38.4151,38.3627,38.3802,80681.0
2017-01-12 13:25:00,43.93,43.95,43.91,43.92,7060.0,38.3802,38.3976,38.3627,38.3714,7060.0
2017-01-12 13:30:00,43.92,43.94,43.92,43.93,8250.0,38.3714,38.3889,38.3714,38.3802,8250.0
2017-01-12 13:35:00,43.93,43.96,43.92,43.94,11581.0,38.3802,38.4064,38.3714,38.3889,11581.0
2017-01-12 13:40:00,43.94,43.97,43.93,43.94,11300.0,38.3889,38.4151,38.3802,38.3889,11300.0
2017-01-12 13:45:00,43.94,44.0,43.93,43.99,21894.0,38.3889,38.4413,38.3802,38.4326,21894.0
2017-01-12 13:50:00,43.99,44.02,43.97,43.98,6265.0,38.4326,38.4588,38.4151,38.4239,6265.0
2017-01-12 13:55:00,43.98,44.0,43.98,43.98,11032.0,38.4239,38.4413,38.4239,38.4239,11032.0
2017-01-12 14:00:00,44.0,44.02,43.99,44.01,27943.0,38.4413,38.4588,38.4326,38.4501,27943.0
2017-01-12 14:05:00,44.02,44.02,43.97,43.98,11500.0,38.4588,38.4588,38.4151,38.4239,11500.0
2017-01-12 14:10:00,43.97,43.98,43.96,43.97,8465.0,38.4151,38.4239,38.4064,38.4151,8465.0
2017-01-12 14:15:00,43.97,44.01,43.97,44.0,16602.0,38.4151,38.4501,38.4151,38.4413,16602.0
2017-01-12 14:20:00,44.01,44.01,43.96,43.98,52024.0,38.4501,38.4501,38.4064,38.4239,52024.0
2017-01-12 14:25:00,43.98,44.0,43.98,43.99,47080.0,38.4239,38.4413,38.4239,38.4326,47080.0
2017-01-12 14:30:00,43.99,44.08,43.98,44.07,41552.0,38.4326,38.5112,38.4239,38.5025,41552.0
2017-01-12 14:35:00,44.07,44.12,44.06,44.11,11662.0,38.5025,38.5462,38.4937,38.5374,11662.0
2017-01-12 14:40:00,44.1,44.12,44.05,44.05,68688.0,38.5287,38.5462,38.485,38.485,68688.0
2017-01-12 14:45:00,44.05,44.07,44.0,44.02,177090.0,38.485,38.5025,38.4413,38.4588,177090.0
2017-01-12 14:50:00,44.02,44.06,44.01,44.05,13509.0,38.4588,38.4937,38.4501,38.485,13509.0
2017-01-12 14:55:00,44.05,44.07,44.04,44.07,17300.0,38.485,38.5025,38.4763,38.5025,17300.0
2017-01-12 15:00:00,44.07,44.08,43.99,44.0,183555.0,38.5025,38.5112,38.4326,38.4413,183555.0
2017-01-12 15:05:00,44.0,44.03,44.0,44.02,101871.0,38.4413,38.4675,38.4413,38.4588,101871.0
2017-01-12 15:10:00,44.02,44.03,43.96,43.96,242493.0,38.4588,38.4675,38.4064,38.4064,242493.0
2017-01-12 15:15:00,43.96,43.96,43.92,43.92,295514.0,38.4064,38.4064,38.3714,38.3714,295514.0
2017-01-12 15:20:00,43.92,43.93,43.88,43.91,417381.0,38.3714,38.3802,38.3365,38.3627,417381.0
2017-01-12 15:25:00,43.9,43.95,43.89,43.93,240959.0,38.354,38.3976,38.3452,38.3802,240959.0
2017-01-12 15:30:00,43.93,43.97,43.93,43.97,30390.0,38.3802,38.4151,38.3802,38.4151,30390.0
2017-01-12 15:35:00,43.97,44.02,43.97,44.0,89035.0,38.4151,38.4588,38.4151,38.4413,89035.0
2017-01-12 15:40:00,44.01,44.02,43.98,44.0,41831.0,38.4501,38.4588,38.4239,38.4413,41831.0
2017-01-12 15:45:00,44.0,44.02,43.98,44.01,35219.0,38.4413,38.4588,38.4239,38.4501,35219.0
2017-01-12 15:50:00,44.0,44.01,43.98,43.99,42762.0,38.4413,38.4501,38.4239,38.4326,42762.0
2017-01-12 15:55:00,43.99,44.04,43.98,43.99,255476.0,38.4326,38.4763,38.4239,38.4326,255476.0
2017-01-13 09:30:00,44.04,44.33,44.04,44.33,8727.0,38.4763,38.7296,38.4763,38.7296,8727.0
2017-01-13 09:35:00,44.33,44.36,44.11,44.16,72882.0,38.7296,38.7558,38.5374,38.5811,72882.0
2017-01-13 09:40:00,44.16,44.24,44.12,44.17,125935.0,38.5811,38.651,38.5462,38.5898,125935.0
2017-01-13 09:45:00,44.18,44.21,44.16,44.16,24083.0,38.5986,38.6248,38.5811,38.5811,24083.0
2017-01-13 09:50:00,44.17,44.21,44.12,44.13,35020.0,38.5898,38.6248,38.5462,38.5549,35020.0
2017-01-13 09:55:00,44.13,44.2,44.09,44.2,35079.0,38.5549,38.6161,38.52,38.6161,35079.0
2017-01-13 10:00:00,44.2,44.25,44.16,44.21,57245.0,38.6161,38.6597,38.5811,38.6248,57245.0
2017-01-13 10:05:00,44.21,44.23,44.17,44.17,40497.0,38.6248,38.6423,38.5898,38.5898,40497.0
2017-01-13 10:10:00,44.17,44.19,44.08,44.08,57897.0,38.5898,38.6073,38.5112,38.5112,57897.0
2017-01-13 10:15:00,44.09,44.13,44.07,44.08,62282.0,38.52,38.5549,38.5025,38.5112,62282.0
2017-01-13 10:20:00,44.07,44.09,43.99,44.01,247119.0,38.5025,38.52,38.4326,38.4501,247119.0
2017-01-13 10:25:00,44.01,44.07,44.0,44.04,102687.0,38.4501,38.5025,38.4413,38.4763,102687.0
2017-01-13 10:30:00,44.04,44.06,43.99,44.01,401943.0,38.4763,38.4937,38.4326,38.4501,401943.0
2017-01-13 10:35:00,44.01,44.05,43.99,44.03,43100.0,38.4501,38.485,38.4326,38.4675,43100.0
2017-01-13 10:40:00,44.03,44.06,43.99,44.05,35230.0,38.4675,38.4937,38.4326,38.485,35230.0
2017-01-13 10:45:00,44.06,44.1,44.03,44.05,17232.0,38.4937,38.5287,38.4675,38.485,17232.0
2017-01-13 10:50:00,44.06,44.09,44.05,44.08,9304.0,38.4937,38.52,38.485,38.5112,9304.0
2017-01-13 10:55:00,44.07,44.1,44.06,44.08,12650.0,38.5025,38.5287,38.4937,38.5112,12650.0
2017-01-13 11:00:00,44.08,44.1,44.08,44.08,11958.0,38.5112,38.5287,38.5112,38.5112,11958.0
2017-01-13 11:05:00,44.08,44.09,44.04,44.09,10055.0,38.5112,38.52,38.4763,38.52,10055.0
2017-01-13 11:10:00,44.09,44.14,44.09,44.1,42446.0,38.52,38.5636,38.52,38.5287,42446.0
2017-01-13 11:15:00,44.1,44.14,44.1,44.13,8420.0,38.5287,38.5636,38.5287,38.5549,8420.0
2017-01-13 11:20:00,44.14,44.17,44.13,44.14,81240.0,38.5636,38.5898,38.5549,38.5636,81240.0
2017-01-13 11:25:00,44.14,44.17,44.14,44.17,12000.0,38.5636,38.5898,38.5636,38.5898,12000.0
2017-01-13 11:30:00,44.17,44.22,44.17,44.19,13199.0,38.5898,38.6335,38.5898,38.6073,13199.0
2017-01-13 11:35:00,44.19,44.22,44.19,44.2,8700.0,38.6073,38.6335,38.6073,38.6161,8700.0
2017-01-13 11:40:00,44.2,44.21,44.17,44.18,16327.0,38.6161,38.6248,38.5898,38.5986,16327.0
2017-01-13 11:45:00,44.18,44.22,44.18,44.22,9301.0,38.5986,38.6335,38.5986,38.6335,9301.0
2017-01-13 11:50:00,44.22,44.24,44.2,44.22,41099.0,38.6335,38.651,38.6161,38.6335,41099.0
2017-01-13 11:55:00,44.22,44.23,44.2,44.22,12498.0,38.6335,38.6423,38.6161,38.6335,12498.0
2017-01-13 12:00:00,44.23,44.24,44.2,44.2,10296.0,38.6423,38.651,38.6161,38.6161,10296.0
2017-01-13 12:05:00,44.19,44.2,44.17,44.17,47900.0,38.6073,38.6161,38.5898,38.5898,47900.0
2017-01-13 12:10:00,44.17,44.19,44.16,44.19,11300.0,38.5898,38.6073,38.5811,38.6073,11300.0
2017-01-13 12:15:00,44.19,44.19,44.13,44.16,18944.0,38.6073,38.6073,38.5549,38.5811,18944.0
2017-01-13 12:20:00,44.16,44.18,44.14,44.15,62546.0,38.5811,38.5986,38.5636,38.5724,62546.0
2017-01-13 12:25:00,44.15,44.15,44.13,44.14,7496.0,38.5724,38.5724,38.5549,38.5636,7496.0
2017-01-13 12:30:00,44.14,44.16,44.14,44.16,10668.0,38.5636,38.5811,38.5636,38.5811,10668.0
2017-01-13 12:35:00,44.16,44.19,44.16,44.19,6700.0,38.5811,38.6073,38.5811,38.6073,6700.0
2017-01-13 12:40:00,44.19,44.19,44.17,44.18,12007.0,38.6073,38.6073,38.5898,38.5986,12007.0
2017-01-13 12:45:00,44.19,44.19,44.17,44.18,7720.0,38.6073,38.6073,38.5898,38.5986,7720.0
2017-01-13 12:50:00,44.18,44.22,44.18,44.21,12610.0,38.5986,38.6335,38.5986,38.6248,12610.0
2017-01-13 12:55:00,44.21,44.22,44.21,44.21,10197.0,38.6248,38.6335,38.6248,38.6248,10197.0
2017-01-13 13:00:00,44.22,44.22,44.19,44.21,16187.0,38.6335,38.6335,38.6073,38.6248,16187.0
2017-01-13 13:05:00,44.19,44.2,44.19,44.19,8738.0,38.6073,38.6161,38.6073,38.6073,8738.0
2017-01-13 13:10:00,44.19,44.2,44.17,44.17,15453.0,38.6073,38.6161,38.5898,38.5898,15453.0
2017-01-13 13:15:00,44.18,44.18,44.16,44.18,19281.0,38.5986,38.5986,38.5811,38.5986,19281.0
2017-01-13 13:20:00,44.18,44.2,44.18,44.19,17441.0,38.5986,38.6161,38.5986,38.6073,17441.0
2017-01-13 13:25:00,44.19,44.2,44.15,44.16,9388.0,38.6073,38.6161,38.5724,38.5811,9388.0
2017-01-13 13:30:00,44.16,44.17,44.14,44.16,9700.0,38.5811,38.5898,38.5636,38.5811,9700.0
2017-01-13 13:35:00,44.17,44.17,44.14,44.15,8211.0,38.5898,38.5898,38.5636,38.5724,8211.0
2017-01-13 13:40:00,44.14,44.15,44.14,44.14,8913.0,38.5636,38.5724,38.5636,38.5636,8913.0
2017-01-13 13:45:00,44.14,44.15,44.12,44.12,9260.0,38.5636,38.5724,38.5462,38.5462,9260.0
2017-01-13 13:50:00,44.13,44.13,44.11,44.11,12878.0,38.5549,38.5549,38.5374,38.5374,12878.0
2017-01-13 13:55:00,44.11,44.11,44.08,44.09,13030.0,38.5374,38.5374,38.5112,38.52,13030.0
2017-01-13 14:00:00,44.09,44.1,44.07,44.07,29138.0,38.52,38.5287,38.5025,38.5025,29138.0
2017-01-13 14:05:00,44.08,44.1,44.05,44.06,21896.0,38.5112,38.5287,38.485,38.4937,21896.0
2017-01-13 14:10:00,44.06,44.08,44.04,44.05,15873.0,38.4937,38.5112,38.4763,38.485,15873.0
2017-01-13 14:15:00,44.05,44.05,44.01,44.03,26766.0,38.485,38.485,38.4501,38.4675,26766.0
2017-01-13 14:20:00,44.03,44.04,44.0,44.01,13000.0,38.4675,38.4763,38.4413,38.4501,13000.0
2017-01-13 14:25:00,44.01,44.01,43.94,43.95,29417.0,38.4501,38.4501,38.3889,38.3976,29417.0
2017-01-13 14:30:00,43.94,43.98,43.94,43.97,13723.0,38.3889,38.4239,38.3889,38.4151,13723.0
2017-01-13 14:35:00,43.98,43.98,43.96,43.97,3800.0,38.4239,38.4239,38.4064,38.4151,3800.0
2017-01-13 14:40:00,43.96,43.99,43.96,43.98,11200.0,38.4064,38.4326,38.4064,38.4239,11200.0
2017-01-13 14:45:00,43.97,43.99,43.97,43.98,4661.0,38.4151,38.4326,38.4151,38.4239,4661.0
2017-01-13 14:50:00,43.99,43.99,43.96,43.98,12099.0,38.4326,38.4326,38.4064,38.4239,12099.0
2017-01-13 14:55:00,43.97,44.01,43.97,44.01,34791.0,38.4151,38.4501,38.4151,38.4501,34791.0
2017-01-13 15:00:00,44.0,44.03,43.99,44.02,10342.0,38.4413,38.4675,38.4326,38.4588,10342.0
2017-01-13 15:05:00,44.02,44.03,44.01,44.02,13518.0,38.4588,38.4675,38.4501,38.4588,13518.0
2017-01-13 15:10:00,44.01,44.03,44.01,44.02,71312.0,38.4501,38.4675,38.4501,38.4588,71312.0
2017-01-13 15:15:00,44.02,44.03,44.01,44.02,17680.0,38.4588,38.4675,38.4501,38.4588,17680.0
2017-01-13 15:20:00,44.03,44.04,44.02,44.03,15653.0,38.4675,38.4763,38.4588,38.4675,15653.0
2017-01-13 15:25:00,44.04,44.04,44.02,44.04,25150.0,38.4763,38.4763,38.4588,38.4763,25150.0
2017-01-13 15:30:00,44.03,44.04,44.01,44.03,94900.0,38.4675,38.4763,38.4501,38.4675,94900.0
2017-01-13 15:35:00,44.02,44.05,44.02,44.03,108054.0,38.4588,38.485,38.4588,38.4675,108054.0
2017-01-13 15:40:00,44.04,44.04,44.03,44.03,118848.0,38.4763,38.4763,38.4675,38.4675,118848.0
2017-01-13 15:45:00,44.04,44.06,44.03,44.03,119771.0,38.4763,38.4937,38.4675,38.4675,119771.0
2017-01-13 15:50:00,44.03,44.04,44.0,44.01,115862.0,38.4675,38.4763,38.4413,38.4501,115862.0
2017-01-13 15:55:00,44.01,44.03,44.0,44.02,254910.0,38.4501,38.4675,38.4413,38.4588,254910.0
2017-01-17 09:30:00,44.55,45.05,44.15,44.95,1562869.0,38.9218,39.3587,38.5724,39.2713,1562869.0
2017-01-17 09:35:00,44.95,45.02,44.85,44.9,526447.0,39.2713,39.3325,39.1839,39.2276,526447.0
2017-01-17 09:40:00,44.9,45.02,44.85,44.9,290754.0,39.2276,39.3325,39.1839,39.2276,290754.0
2017-01-17 09:45:00,44.9,44.9,44.77,44.78,551882.0,39.2276,39.2276,39.114,39.1228,551882.0
2017-01-17 09:50:00,44.78,44.79,44.65,44.74,296393.0,39.1228,39.1315,39.0092,39.0878,296393.0
2017-01-17 09:55:00,44.74,44.82,44.71,44.78,251006.0,39.0878,39.1577,39.0616,39.1228,251006.0
2017-01-17 10:00:00,44.78,44.82,44.72,44.82,322753.0,39.1228,39.1577,39.0704,39.1577,322753.0
2017-01-17 10:05:00,44.82,44.96,44.76,44.93,412967.0,39.1577,39.28,39.1053,39.2538,412967.0
2017-01-17 10:10:00,44.93,44.96,44.87,44.9,235863.0,39.2538,39.28,39.2014,39.2276,235863.0
2017-01-17 10:15:00,44.91,44.96,44.8,44.8,86384.0,39.2364,39.28,39.1403,39.1403,86384.0
2017-01-17 10:20:00,44.81,44.91,44.8,44.83,501677.0,39.149,39.2364,39.1403,39.1665,501677.0
2017-01-17 10:25:00,44.83,44.83,44.7,44.79,141830.0,39.1665,39.1665,39.0529,39.1315,141830.0
2017-01-17 10:30:00,44.79,44.82,44.73,44.82,98301.0,39.1315,39.1577,39.0791,39.1577,98301.0
2017-01-17 10:35:00,44.82,44.83,44.77,44.79,85355.0,39.1577,39.1665,39.114,39.1315,85355.0
2017-01-17 10:40:00,44.8,44.86,44.79,44.85,380842.0,39.1403,39.1927,39.1315,39.1839,380842.0
2017-01-17 10:45:00,44.85,44.86,44.8,44.82,99767.0,39.1839,39.1927,39.1403,39.1577,99767.0
2017-01-17 10:50:00,44.82,44.9,44.8,44.89,71451.0,39.1577,39.2276,39.1403,39.2189,71451.0
2017-01-17 10:55:00,44.89,44.89,44.83,44.87,51530.0,39.2189,39.2189,39.1665,39.2014,51530.0
2017-01-17 11:00:00,44.87,44.89,44.82,44.89,62114.0,39.2014,39.2189,39.1577,39.2189,62114.0
2017-01-17 11:05:00,44.89,44.94,44.85,44.93,65424.0,39.2189,39.2626,39.1839,39.2538,65424.0
2017-01-17 11:10:00,44.93,44.94,44.88,44.89,58057.0,39.2538,39.2626,39.2102,39.2189,58057.0
2017-01-17 11:15:00,44.9,44.92,44.86,44.88,109691.0,39.2276,39.2451,39.1927,39.2102,109691.0
2017-01-17 11:20:00,44.87,44.91,44.86,44.87,27229.0,39.2014,39.2364,39.1927,39.2014,27229.0
2017-01-17 11:25:00,44.87,44.91,44.85,44.89,69209.0,39.2014,39.2364,39.1839,39.2189,69209.0
2017-01-17 11:30:00,44.89,44.89,44.79,44.8,36983.0,39.2189,39.2189,39.1315,39.1403,36983.0
2017-01-17 11:35:00,44.8,44.83,44.79,44.81,40856.0,39.1403,39.1665,39.1315,39.149,40856.0
2017-01-17 11:40:00,44.81,44.84,44.8,44.81,35100.0,39.149,39.1752,39.1403,39.149,35100.0
2017-01-17 11:45:00,44.81,44.86,44.81,44.86,56493.0,39.149,39.1927,39.149,39.1927,56493.0
2017-01-17 11:50:00,44.86,44.87,44.83,44.84,54408.0,39.1927,39.2014,39.1665,39.1752,54408.0
2017-01-17 11:55:00,44.84,44.88,44.8,44.81,92709.0,39.1752,39.2102,39.1403,39.149,92709.0
2017-01-17 12:00:00,44.81,44.83,44.79,44.81,35876.0,39.149,39.1665,39.1315,39.149,35876.0
2017-01-17 12:05:00,44.81,44.81,44.75,44.76,55916.0,39.149,39.149,39.0966,39.1053,55916.0
2017-01-17 12:10:00,44.76,44.76,44.69,44.7,34094.0,39.1053,39.1053,39.0442,39.0529,34094.0
2017-01-17 12:15:00,44.7,44.71,44.67,44.68,22011.0,39.0529,39.0616,39.0267,39.0354,22011.0
2017-01-17 12:20:00,44.68,44.74,44.65,44.73,223585.0,39.0354,39.0878,39.0092,39.0791,223585.0
2017-01-17 12:25:00,44.73,44.88,44.73,44.88,264457.0,39.0791,39.2102,39.0791,39.2102,264457.0
2017-01-17 12:30:00,44.89,44.91,44.86,44.9,151653.0,39.2189,39.2364,39.1927,39.2276,151653.0
2017-01-17 12:35:00,44.9,44.9,44.75,44.75,46342.0,39.2276,39.2276,39.0966,39.0966,46342.0
2017-01-17 12:40:00,44.75,44.75,44.72,44.72,193018.0,39.0966,39.0966,39.0704,39.0704,193018.0
2017-01-17 12:45:00,44.72,44.73,44.7,44.72,19530.0,39.0704,39.0791,39.0529,39.0704,19530.0
2017-01-17 12:50:00,44.72,44.72,44.67,44.69,20872.0,39.0704,39.0704,39.0267,39.0442,20872.0
2017-01-17 12:55:00,44.69,44.69,44.67,44.69,14611.0,39.0442,39.0442,39.0267,39.0442,14611.0
2017-01-17 13:00:00,44.69,44.71,44.67,44.71,74200.0,39.0442,39.0616,39.0267,39.0616,74200.0
2017-01-17 13:05:00,44.71,44.71,44.69,44.7,54026.0,39.0616,39.0616,39.0442,39.0529,54026.0
2017-01-17 13:10:00,44.7,44.71,44.69,44.71,36511.0,39.0529,39.0616,39.0442,39.0616,36511.0
2017-01-17 13:15:00,44.71,44.71,44.68,44.69,24295.0,39.0616,39.0616,39.0354,39.0442,24295.0
2017-01-17 13:20:00,44.69,44.7,44.67,44.67,22500.0,39.0442,39.0529,39.0267,39.0267,22500.0
2017-01-17 13:25:00,44.67,44.68,44.64,44.64,23679.0,39.0267,39.0354,39.0005,39.0005,23679.0
2017-01-17 13:30:00,44.64,44.69,44.63,44.68,82178.0,39.0005,39.0442,38.9917,39.0354,82178.0
2017-01-17 13:35:00,44.68,44.68,44.64,44.65,25915.0,39.0354,39.0354,39.0005,39.0092,25915.0
2017-01-17 13:40:00,44.64,44.65,44.54,44.55,72526.0,39.0005,39.0092,38.9131,38.9218,72526.0
2017-01-17 13:45:00,44.55,44.55,44.49,44.5,64124.0,38.9218,38.9218,38.8694,38.8782,64124.0
2017-01-17 13:50:00,44.5,44.5,44.43,44.46,97910.0,38.8782,38.8782,38.817,38.8432,97910.0
2017-01-17 13:55:00,44.46,44.49,44.45,44.48,45004.0,38.8432,38.8694,38.8345,38.8607,45004.0
2017-01-17 14:00:00,44.49,44.5,44.48,44.48,61170.0,38.8694,38.8782,38.8607,38.8607,61170.0
2017-01-17 14:05:00,44.48,44.49,44.47,44.47,18166.0,38.8607,38.8694,38.8519,38.8519,18166.0
2017-01-17 14:10:00,44.47,44.51,44.47,44.5,103609.0,38.8519,38.8869,38.8519,38.8782,103609.0
2017-01-17 14:15:00,44.5,44.5,44.44,44.44,36371.0,38.8782,38.8782,38.8257,38.8257,36371.0
2017-01-17 14:20:00,44.44,44.44,44.36,44.37,69984.0,38.8257,38.8257,38.7558,38.7646,69984.0
2017-01-17 14:25:00,44.37,44.37,44.33,44.35,25893.0,38.7646,38.7646,38.7296,38.7471,25893.0
2017-01-17 14:30:00,44.35,44.35,44.32,44.34,19434.0,38.7471,38.7471,38.7209,38.7384,19434.0
2017-01-17 14:35:00,44.33,44.34,44.27,44.29,43650.0,38.7296,38.7384,38.6772,38.6947,43650.0
2017-01-17 14:40:00,44.29,44.35,44.26,44.34,118044.0,38.6947,38.7471,38.6685,38.7384,118044.0
2017-01-17 14:45:00,44.34,44.4,44.34,44.36,101529.0,38.7384,38.7908,38.7384,38.7558,101529.0
2017-01-17 14:50:00,44.36,44.37,44.3,44.33,26122.0,38.7558,38.7646,38.7034,38.7296,26122.0
2017-01-17 14:55:00,44.33,44.34,44.3,44.32,22419.0,38.7296,38.7384,38.7034,38.7209,22419.0
2017-01-17 15:00:00,44.33,44.33,44.28,44.3,43536.0,38.7296,38.7296,38.686,38.7034,43536.0
2017-01-17 15:05:00,44.3,44.3,44.28,44.28,41517.0,38.7034,38.7034,38.686,38.686,41517.0
2017-01-17 15:10:00,44.27,44.37,44.27,44.36,60233.0,38.6772,38.7646,38.6772,38.7558,60233.0
2017-01-17 15:15:00,44.36,44.39,44.34,44.38,76895.0,38.7558,38.7821,38.7384,38.7733,76895.0
2017-01-17 15:20:00,44.37,44.37,44.35,44.35,23476.0,38.7646,38.7646,38.7471,38.7471,23476.0
2017-01-17 15:25:00,44.34,44.36,44.33,44.33,23316.0,38.7384,38.7558,38.7296,38.7296,23316.0
2017-01-17 15:30:00,44.33,44.37,44.33,44.37,34189.0,38.7296,38.7646,38.7296,38.7646,34189.0
2017-01-17 15:35:00,44.36,44.39,44.35,44.37,50427.0,38.7558,38.7821,38.7471,38.7646,50427.0
2017-01-17 15:40:00,44.37,44.38,44.35,44.38,148438.0,38.7646,38.7733,38.7471,38.7733,148438.0
2017-01-17 15:45:00,44.38,44.39,44.36,44.38,80345.0,38.7733,38.7821,38.7558,38.7733,80345.0
2017-01-17 15:50:00,44.38,44.38,44.36,44.38,66225.0,38.7733,38.7733,38.7558,38.7733,66225.0
2017-01-17 15:55:00,44.38,44.38,44.36,44.38,97880.0,38.7733,38.7733,38.7558,38.7733,97880.0
2017-01-18 09:30:00,44.04,44.44,44.02,44.02,65801.0,38.4763,38.8257,38.4588,38.4588,65801.0
2017-01-18 09:35:00,44.05,44.05,43.85,43.98,196204.0,38.485,38.485,38.3103,38.4239,196204.0
2017-01-18 09:40:00,43.98,44.03,43.86,43.88,55839.0,38.4239,38.4675,38.319,38.3365,55839.0
2017-01-18 09:45:00,43.88,43.89,43.75,43.83,246919.0,38.3365,38.3452,38.2229,38.2928,246919.0
2017-01-18 09:50:00,43.82,43.89,43.81,43.83,198222.0,38.2841,38.3452,38.2753,38.2928,198222.0
2017-01-18 09:55:00,43.83,43.93,43.82,43.92,171887.0,38.2928,38.3802,38.2841,38.3714,171887.0
2017-01-18 10:00:00,43.93,44.01,43.89,43.99,161647.0,38.3802,38.4501,38.3452,38.4326,161647.0
2017-01-18 10:05:00,44.0,44.02,43.95,44.0,149351.0,38.4413,38.4588,38.3976,38.4413,149351.0
2017-01-18 10:10:00,44.0,44.06,43.95,44.06,301401.0,38.4413,38.4937,38.3976,38.4937,301401.0
2017-01-18 10:15:00,44.05,44.12,44.05,44.1,101835.0,38.485,38.5462,38.485,38.5287,101835.0
2017-01-18 10:20:00,44.11,44.17,44.09,44.13,184806.0,38.5374,38.5898,38.52,38.5549,184806.0
2017-01-18 10:25:00,44.13,44.13,44.04,44.07,58645.0,38.5549,38.5549,38.4763,38.5025,58645.0
2017-01-18 10:30:00,44.07,44.08,44.04,44.05,160453.0,38.5025,38.5112,38.4763,38.485,160453.0
2017-01-18 10:35:00,44.06,44.09,44.03,44.04,143536.0,38.4937,38.52,38.4675,38.4763,143536.0
2017-01-18 10:40:00,44.03,44.06,43.99,44.02,187785.0,38.4675,38.4937,38.4326,38.4588,187785.0
2017-01-18 10:45:00,44.01,44.05,43.98,44.0,302168.0,38.4501,38.485,38.4239,38.4413,302168.0
2017-01-18 10:50:00,44.0,44.02,43.97,43.97,17007.0,38.4413,38.4588,38.4151,38.4151,17007.0
2017-01-18 10:55:00,43.97,44.02,43.96,44.02,20341.0,38.4151,38.4588,38.4064,38.4588,20341.0
2017-01-18 11:00:00,44.02,44.03,43.99,44.01,46629.0,38.4588,38.4675,38.4326,38.4501,46629.0
2017-01-18 11:05:00,44.02,44.06,44.01,44.03,135009.0,38.4588,38.4937,38.4501,38.4675,135009.0
2017-01-18 11:10:00,44.04,44.08,44.02,44.05,163775.0,38.4763,38.5112,38.4588,38.485,163775.0
2017-01-18 11:15:00,44.05,44.08,44.04,44.08,72400.0,38.485,38.5112,38.4763,38.5112,72400.0
2017-01-18 11:20:00,44.07,44.09,44.06,44.08,123738.0,38.5025,38.52,38.4937,38.5112,123738.0
2017-01-18 11:25:00,44.08,44.09,44.06,44.07,89631.0,38.5112,38.52,38.4937,38.5025,89631.0
2017-01-18 11:30:00,44.08,44.15,44.08,44.14,65800.0,38.5112,38.5724,38.5112,38.5636,65800.0
2017-01-18 11:35:00,44.13,44.17,44.13,44.17,121278.0,38.5549,38.5898,38.5549,38.5898,121278.0
2017-01-18 11:40:00,44.17,44.19,44.16,44.18,146640.0,38.5898,38.6073,38.5811,38.5986,146640.0
2017-01-18 11:45:00,44.18,44.25,44.18,44.23,83954.0,38.5986,38.6597,38.5986,38.6423,83954.0
2017-01-18 11:50:00,44.23,44.27,44.22,44.26,34209.0,38.6423,38.6772,38.6335,38.6685,34209.0
2017-01-18 11:55:00,44.26,44.26,44.13,44.13,25750.0,38.6685,38.6685,38.5549,38.5549,25750.0
2017-01-18 12:00:00,44.12,44.19,44.12,44.18,16589.0,38.5462,38.6073,38.5462,38.5986,16589.0
2017-01-18 12:05:00,44.18,44.2,44.16,44.2,87012.0,38.5986,38.6161,38.5811,38.6161,87012.0
2017-01-18 12:10:00,44.2,44.23,44.18,44.19,65541.0,38.6161,38.6423,38.5986,38.6073,65541.0
2017-01-18 12:15:00,44.2,44.2,44.14,44.14,106188.0,38.6161,38.6161,38.5636,38.5636,106188.0
2017-01-18 12:20:00,44.14,44.14,44.08,44.08,43200.0,38.5636,38.5636,38.5112,38.5112,43200.0
2017-01-18 12:25:00,44.08,44.09,44.02,44.05,49235.0,38.5112,38.52,38.4588,38.485,49235.0
2017-01-18 12:30:00,44.05,44.06,44.03,44.06,11500.0,38.485,38.4937,38.4675,38.4937,11500.0
2017-01-18 12:35:00,44.06,44.09,44.05,44.05,6115.0,38.4937,38.52,38.485,38.485,6115.0
2017-01-18 12:40:00,44.05,44.06,44.04,44.05,8926.0,38.485,38.4937,38.4763,38.485,8926.0
2017-01-18 12:45:00,44.04,44.06,44.02,44.03,6500.0,38.4763,38.4937,38.4588,38.4675,6500.0
2017-01-18 12:50:00,44.04,44.04,43.98,43.98,10800.0,38.4763,38.4763,38.4239,38.4239,10800.0
2017-01-18 12:55:00,43.98,43.99,43.97,43.98,8451.0,38.4239,38.4326,38.4151,38.4239,8451.0
2017-01-18 13:00:00,43.97,43.97,43.94,43.96,13621.0,38.4151,38.4151,38.3889,38.4064,13621.0
2017-01-18 13:05:00,43.95,43.98,43.93,43.96,29673.0,38.3976,38.4239,38.3802,38.4064,29673.0
2017-01-18 13:10:00,43.95,43.96,43.94,43.94,18404.0,38.3976,38.4064,38.3889,38.3889,18404.0
2017-01-18 13:15:00,43.95,43.98,43.94,43.98,28600.0,38.3976,38.4239,38.3889,38.4239,28600.0
2017-01-18 13:20:00,43.97,43.98,43.92,43.93,35227.0,38.4151,38.4239,38.3714,38.3802,35227.0
2017-01-18 13:25:00,43.93,43.95,43.92,43.95,78410.0,38.3802,38.3976,38.3714,38.3976,78410.0
2017-01-18 13:30:00,43.96,43.98,43.95,43.96,39711.0,38.4064,38.4239,38.3976,38.4064,39711.0
2017-01-18 13:35:00,43.96,43.98,43.95,43.98,22800.0,38.4064,38.4239,38.3976,38.4239,22800.0
2017-01-18 13:40:00,43.98,43.99,43.97,43.98,14550.0,38.4239,38.4326,38.4151,38.4239,14550.0
2017-01-18 13:45:00,43.97,43.97,43.95,43.97,22936.0,38.4151,38.4151,38.3976,38.4151,22936.0
2017-01-18 13:50:00,43.96,43.97,43.94,43.96,25028.0,38.4064,38.4151,38.3889,38.4064,25028.0
2017-01-18 13:55:00,43.96,43.97,43.95,43.96,11288.0,38.4064,38.4151,38.3976,38.4064,11288.0
2017-01-18 14:00:00,43.96,43.99,43.96,43.98,7900.0,38.4064,38.4326,38.4064,38.4239,7900.0
2017-01-18 14:05:00,43.97,44.01,43.97,44.01,11670.0,38.4151,38.4501,38.4151,38.4501,11670.0
2017-01-18 14:10:00,44.0,44.02,43.99,44.02,6436.0,38.4413,38.4588,38.4326,38.4588,6436.0
2017-01-18 14:15:00,44.01,44.07,44.0,44.07,47600.0,38.4501,38.5025,38.4413,38.5025,47600.0
2017-01-18 14:20:00,44.07,44.09,44.06,44.08,58396.0,38.5025,38.52,38.4937,38.5112,58396.0
2017-01-18 14:25:00,44.07,44.09,44.07,44.09,79225.0,38.5025,38.52,38.5025,38.52,79225.0
2017-01-18 14:30:00,44.09,44.12,44.09,44.11,53138.0,38.52,38.5462,38.52,38.5374,53138.0
2017-01-18 14:35:00,44.1,44.11,44.07,44.09,72540.0,38.5287,38.5374,38.5025,38.52,72540.0
2017-01-18 14:40:00,44.09,44.11,44.07,44.09,155478.0,38.52,38.5374,38.5025,38.52,155478.0
2017-01-18 14:45:00,44.09,44.12,44.09,44.11,152178.0,38.52,38.5462,38.52,38.5374,152178.0
2017-01-18 14:50:00,44.11,44.12,44.09,44.1,38977.0,38.5374,38.5462,38.52,38.5287,38977.0
2017-01-18 14:55:00,44.11,44.12,44.1,44.12,16035.0,38.5374,38.5462,38.5287,38.5462,16035.0
2017-01-18 15:00:00,44.12,44.15,44.11,44.14,37572.0,38.5462,38.5724,38.5374,38.5636,37572.0
2017-01-18 15:05:00,44.15,44.15,44.12,44.13,31573.0,38.5724,38.5724,38.5462,38.5549,31573.0
2017-01-18 15:10:00,44.13,44.14,44.12,44.13,38637.0,38.5549,38.5636,38.5462,38.5549,38637.0
2017-01-18 15:15:00,44.14,44.15,44.13,44.15,95834.0,38.5636,38.5724,38.5549,38.5724,95834.0
2017-01-18 15:20:00,44.15,44.17,44.15,44.16,12700.0,38.5724,38.5898,38.5724,38.5811,12700.0
2017-01-18 15:25:00,44.16,44.18,44.16,44.17,23307.0,38.5811,38.5986,38.5811,38.5898,23307.0
2017-01-18 15:30:00,44.17,44.18,44.15,44.16,29630.0,38.5898,38.5986,38.5724,38.5811,29630.0
2017-01-18 15:35:00,44.16,44.23,44.15,44.22,102780.0,38.5811,38.6423,38.5724,38.6335,102780.0
2017-01-18 15:40:00,44.22,44.26,44.22,44.25,80879.0,38.6335,38.6685,38.6335,38.6597,80879.0
2017-01-18 15:45:00,44.25,44.27,44.25,44.26,39199.0,38.6597,38.6772,38.6597,38.6685,39199.0
2017-01-18 15:50:00,44.26,44.28,44.25,44.27,90551.0,38.6685,38.686,38.6597,38.6772,90551.0
2017-01-18 15:55:00,44.27,44.29,44.26,44.29,316969.0,38.6772,38.6947,38.6685,38.6947,316969.0
2017-01-19 09:30:00,44.29,44.31,44.17,44.18,24716.0,38.6947,38.7122,38.5898,38.5986,24716.0
2017-01-19 09:35:00,44.19,44.23,44.03,44.03,28721.0,38.6073,38.6423,38.4675,38.4675,28721.0
2017-01-19 09:40:00,44.03,44.08,44.02,44.06,14200.0,38.4675,38.5112,38.4588,38.4937,14200.0
2017-01-19 09:45:00,44.06,44.1,44.03,44.08,24986.0,38.4937,38.5287,38.4675,38.5112,24986.0
2017-01-19 09:50:00,44.09,44.14,44.08,44.14,23526.0,38.52,38.5636,38.5112,38.5636,23526.0
2017-01-19 09:55:00,44.16,44.21,44.14,44.17,40318.0,38.5811,38.6248,38.5636,38.5898,40318.0
2017-01-19 10:00:00,44.17,44.17,44.09,44.1,37081.0,38.5898,38.5898,38.52,38.5287,37081.0
2017-01-19 10:05:00,44.11,44.11,44.02,44.02,25731.0,38.5374,38.5374,38.4588,38.4588,25731.0
2017-01-19 10:10:00,44.02,44.09,44.01,44.08,9630.0,38.4588,38.52,38.4501,38.5112,9630.0
2017-01-19 10:15:00,44.06,44.06,44.0,44.03,23653.0,38.4937,38.4937,38.4413,38.4675,23653.0
2017-01-19 10:20:00,44.04,44.04,43.97,44.0,11226.0,38.4763,38.4763,38.4151,38.4413,11226.0
2017-01-19 10:25:00,43.99,44.04,43.99,44.02,10900.0,38.4326,38.4763,38.4326,38.4588,10900.0
2017-01-19 10:30:00,44.02,44.04,43.99,43.99,34380.0,38.4588,38.4763,38.4326,38.4326,34380.0
2017-01-19 10:35:00,44.0,44.02,43.97,44.02,13000.0,38.4413,38.4588,38.4151,38.4588,13000.0
2017-01-19 10:40:00,44.02,44.04,44.01,44.02,11699.0,38.4588,38.4763,38.4501,38.4588,11699.0
2017-01-19 10:45:00,44.02,44.02,43.95,43.98,14883.0,38.4588,38.4588,38.3976,38.4239,14883.0
2017-01-19 10:50:00,43.98,43.98,43.93,43.94,14100.0,38.4239,38.4239,38.3802,38.3889,14100.0
2017-01-19 10:55:00,43.94,43.94,43.87,43.89,82186.0,38.3889,38.3889,38.3277,38.3452,82186.0
2017-01-19 11:00:00,43.88,43.88,43.73,43.73,83032.0,38.3365,38.3365,38.2054,38.2054,83032.0
2017-01-19 11:05:00,43.74,43.76,43.69,43.69,288365.0,38.2142,38.2316,38.1705,38.1705,288365.0
2017-01-19 11:10:00,43.7,43.75,43.69,43.73,171495.0,38.1792,38.2229,38.1705,38.2054,171495.0
2017-01-19 11:15:00,43.74,43.76,43.73,43.75,185659.0,38.2142,38.2316,38.2054,38.2229,185659.0
2017-01-19 11:20:00,43.74,43.76,43.71,43.75,304246.0,38.2142,38.2316,38.188,38.2229,304246.0
2017-01-19 11:25:00,43.74,43.75,43.74,43.74,12483.0,38.2142,38.2229,38.2142,38.2142,12483.0
2017-01-19 11:30:00,43.75,43.78,43.75,43.77,9750.0,38.2229,38.2491,38.2229,38.2404,9750.0
2017-01-19 11:35:00,43.77,43.78,43.75,43.76,18985.0,38.2404,38.2491,38.2229,38.2316,18985.0
2017-01-19 11:40:00,43.77,43.85,43.77,43.85,24315.0,38.2404,38.3103,38.2404,38.3103,24315.0
2017-01-19 11:45:00,43.84,43.85,43.81,43.81,9299.0,38.3015,38.3103,38.2753,38.2753,9299.0
2017-01-19 11:50:00,43.81,43.82,43.78,43.79,11495.0,38.2753,38.2841,38.2491,38.2579,11495.0
2017-01-19 11:55:00,43.79,43.79,43.75,43.78,14446.0,38.2579,38.2579,38.2229,38.2491,14446.0
2017-01-19 12:00:00,43.77,43.77,43.74,43.77,8842.0,38.2404,38.2404,38.2142,38.2404,8842.0
2017-01-19 12:05:00,43.77,43.78,43.74,43.76,32013.0,38.2404,38.2491,38.2142,38.2316,32013.0
2017-01-19 12:10:00,43.76,43.77,43.74,43.77,19070.0,38.2316,38.2404,38.2142,38.2404,19070.0
2017-01-19 12:15:00,43.78,43.78,43.74,43.77,14058.0,38.2491,38.2491,38.2142,38.2404,14058.0
2017-01-19 12:20:00,43.76,43.78,43.69,43.69,46005.0,38.2316,38.2491,38.1705,38.1705,46005.0
2017-01-19 12:25:00,43.7,43.72,43.66,43.68,11684.0,38.1792,38.1967,38.1443,38.1618,11684.0
2017-01-19 12:30:00,43.68,43.7,43.68,43.69,20682.0,38.1618,38.1792,38.1618,38.1705,20682.0
2017-01-19 12:35:00,43.69,43.73,43.69,43.7,14000.0,38.1705,38.2054,38.1705,38.1792,14000.0
2017-01-19 12:40:00,43.71,43.72,43.68,43.7,12887.0,38.188,38.1967,38.1618,38.1792,12887.0
2017-01-19 12:45:00,43.69,43.69,43.67,43.68,7720.0,38.1705,38.1705,38.153,38.1618,7720.0
2017-01-19 12:50:00,43.68,43.72,43.67,43.7,13302.0,38.1618,38.1967,38.153,38.1792,13302.0
2017-01-19 12:55:00,43.7,43.75,43.7,43.73,20516.0,38.1792,38.2229,38.1792,38.2054,20516.0
2017-01-19 13:00:00,43.72,43.74,43.71,43.74,7251.0,38.1967,38.2142,38.188,38.2142,7251.0
2017-01-19 13:05:00,43.73,43.74,43.69,43.71,10907.0,38.2054,38.2142,38.1705,38.188,10907.0
2017-01-19 13:10:00,43.71,43.74,43.6,43.61,451145.0,38.188,38.2142,38.0919,38.1006,451145.0
2017-01-19 13:15:00,43.6,43.61,43.46,43.46,250258.0,38.0919,38.1006,37.9695,37.9695,250258.0
2017-01-19 13:20:00,43.47,43.48,43.43,43.43,217740.0,37.9783,37.987,37.9433,37.9433,217740.0
2017-01-19 13:25:00,43.44,43.48,43.42,43.45,188411.0,37.9521,37.987,37.9346,37.9608,188411.0
2017-01-19 13:30:00,43.46,43.53,43.46,43.52,34320.0,37.9695,38.0307,37.9695,38.022,34320.0
2017-01-19 13:35:00,43.52,43.54,43.51,43.53,69534.0,38.022,38.0394,38.0132,38.0307,69534.0
2017-01-19 13:40:00,43.53,43.53,43.5,43.52,28900.0,38.0307,38.0307,38.0045,38.022,28900.0
2017-01-19 13:45:00,43.52,43.52,43.51,43.52,15896.0,38.022,38.022,38.0132,38.022,15896.0
2017-01-19 13:50:00,43.52,43.52,43.47,43.48,71303.0,38.022,38.022,37.9783,37.987,71303.0
2017-01-19 13:55:00,43.48,43.5,43.47,43.5,29741.0,37.987,38.0045,37.9783,38.0045,29741.0
2017-01-19 14:00:00,43.5,43.53,43.48,43.52,80318.0,38.0045,38.0307,37.987,38.022,80318.0
2017-01-19 14:05:00,43.52,43.53,43.42,43.43,58998.0,38.022,38.0307,37.9346,37.9433,58998.0
2017-01-19 14:10:00,43.43,43.44,43.38,43.38,63685.0,37.9433,37.9521,37.8997,37.8997,63685.0
2017-01-19 14:15:00,43.38,43.4,43.35,43.37,98369.0,37.8997,37.9171,37.8734,37.8909,98369.0
2017-01-19 14:20:00,43.37,43.46,43.35,43.45,90505.0,37.8909,37.9695,37.8734,37.9608,90505.0
2017-01-19 14:25:00,43.44,43.49,43.43,43.49,86080.0,37.9521,37.9958,37.9433,37.9958,86080.0
2017-01-19 14:30:00,43.49,43.5,43.46,43.49,31606.0,37.9958,38.0045,37.9695,37.9958,31606.0
2017-01-19 14:35:00,43.49,43.5,43.46,43.48,27720.0,37.9958,38.0045,37.9695,37.987,27720.0
2017-01-19 14:40:00,43.48,43.51,43.46,43.51,17500.0,37.987,38.0132,37.9695,38.0132,17500.0
2017-01-19 14:45:00,43.51,43.52,43.47,43.47,11082.0,38.0132,38.022,37.9783,37.9783,11082.0
2017-01-19 14:50:00,43.47,43.49,43.45,43.45,7700.0,37.9783,37.9958,37.9608,37.9608,7700.0
2017-01-19 14:55:00,43.46,43.46,43.4,43.41,133653.0,37.9695,37.9695,37.9171,37.9259,133653.0
2017-01-19 15:00:00,43.42,43.44,43.4,43.41,6200.0,37.9346,37.9521,37.9171,37.9259,6200.0
2017-01-19 15:05:00,43.42,43.44,43.4,43.4,40848.0,37.9346,37.9521,37.9171,37.9171,40848.0
2017-01-19 15:10:00,43.4,43.42,43.4,43.42,23367.0,37.9171,37.9346,37.9171,37.9346,23367.0
2017-01-19 15:15:00,43.42,43.51,43.42,43.51,43882.0,37.9346,38.0132,37.9346,38.0132,43882.0
2017-01-19 15:20:00,43.5,43.52,43.5,43.52,44925.0,38.0045,38.022,38.0045,38.022,44925.0
2017-01-19 15:25:00,43.52,43.54,43.52,43.54,121744.0,38.022,38.0394,38.022,38.0394,121744.0
2017-01-19 15:30:00,43.54,43.54,43.5,43.51,70880.0,38.0394,38.0394,38.0045,38.0132,70880.0
2017-01-19 15:35:00,43.51,43.51,43.49,43.49,87039.0,38.0132,38.0132,37.9958,37.9958,87039.0
2017-01-19 15:40:00,43.49,43.51,43.47,43.47,155997.0,37.9958,38.0132,37.9783,37.9783,155997.0
2017-01-19 15:45:00,43.47,43.49,43.46,43.48,103063.0,37.9783,37.9958,37.9695,37.987,103063.0
2017-01-19 15:50:00,43.49,43.5,43.47,43.48,150128.0,37.9958,38.0045,37.9783,37.987,150128.0
2017-01-19 15:55:00,43.48,43.53,43.47,43.51,398106.0,37.987,38.0307,37.9783,38.0132,398106.0
2017-01-20 09:30:00,43.75,43.81,43.64,43.81,35728.0,38.2229,38.2753,38.1268,38.2753,35728.0
2017-01-20 09:35:00,43.85,43.89,43.74,43.78,62550.0,38.3103,38.3452,38.2142,38.2491,62550.0
2017-01-20 09:40:00,43.81,43.82,43.64,43.65,41025.0,38.2753,38.2841,38.1268,38.1355,41025.0
2017-01-20 09:45:00,43.65,43.67,43.58,43.58,84516.0,38.1355,38.153,38.0744,38.0744,84516.0
2017-01-20 09:50:00,43.6,43.65,43.57,43.59,51635.0,38.0919,38.1355,38.0656,38.0831,51635.0
2017-01-20 09:55:00,43.59,43.66,43.58,43.61,46275.0,38.0831,38.1443,38.0744,38.1006,46275.0
2017-01-20 10:00:00,43.62,43.63,43.56,43.58,49165.0,38.1093,38.1181,38.0569,38.0744,49165.0
2017-01-20 10:05:00,43.58,43.62,43.57,43.59,26900.0,38.0744,38.1093,38.0656,38.0831,26900.0
2017-01-20 10:10:00,43.6,43.68,43.6,43.63,31213.0,38.0919,38.1618,38.0919,38.1181,31213.0
2017-01-20 10:15:00,43.64,43.66,43.6,43.63,28420.0,38.1268,38.1443,38.0919,38.1181,28420.0
2017-01-20 10:20:00,43.63,43.63,43.56,43.56,28185.0,38.1181,38.1181,38.0569,38.0569,28185.0
2017-01-20 10:25:00,43.57,43.61,43.56,43.57,36746.0,38.0656,38.1006,38.0569,38.0656,36746.0
2017-01-20 10:30:00,43.57,43.6,43.57,43.58,20119.0,38.0656,38.0919,38.0656,38.0744,20119.0
2017-01-20 10:35:00,43.58,43.61,43.57,43.59,18166.0,38.0744,38.1006,38.0656,38.0831,18166.0
2017-01-20 10:40:00,43.59,43.59,43.49,43.51,41862.0,38.0831,38.0831,37.9958,38.0132,41862.0
2017-01-20 10:45:00,43.51,43.53,43.41,43.44,71758.0,38.0132,38.0307,37.9259,37.9521,71758.0
2017-01-20 10:50:00,43.43,43.49,43.4,43.46,58738.0,37.9433,37.9958,37.9171,37.9695,58738.0
2017-01-20 10:55:00,43.46,43.57,43.46,43.56,87654.0,37.9695,38.0656,37.9695,38.0569,87654.0
2017-01-20 11:00:00,43.57,43.58,43.53,43.55,186410.0,38.0656,38.0744,38.0307,38.0482,186410.0
2017-01-20 11:05:00,43.55,43.57,43.53,43.55,133436.0,38.0482,38.0656,38.0307,38.0482,133436.0
2017-01-20 11:10:00,43.56,43.57,43.54,43.57,7800.0,38.0569,38.0656,38.0394,38.0656,7800.0
2017-01-20 11:15:00,43.57,43.58,43.55,43.56,5788.0,38.0656,38.0744,38.0482,38.0569,5788.0
2017-01-20 11:20:00,43.56,43.58,43.55,43.55,16431.0,38.0569,38.0744,38.0482,38.0482,16431.0
2017-01-20 11:25:00,43.55,43.57,43.49,43.5,46749.0,38.0482,38.0656,37.9958,38.0045,46749.0
2017-01-20 11:30:00,43.49,43.52,43.48,43.49,22060.0,37.9958,38.022,37.987,37.9958,22060.0
2017-01-20 11:35:00,43.49,43.51,43.47,43.5,8676.0,37.9958,38.0132,37.9783,38.0045,8676.0
2017-01-20 11:40:00,43.51,43.51,43.47,43.51,17425.0,38.0132,38.0132,37.9783,38.0132,17425.0
2017-01-20 11:45:00,43.51,43.53,43.51,43.53,12968.0,38.0132,38.0307,38.0132,38.0307,12968.0
2017-01-20 11:50:00,43.52,43.56,43.52,43.55,11340.0,38.022,38.0569,38.022,38.0482,11340.0
2017-01-20 11:55:00,43.55,43.58,43.54,43.55,51370.0,38.0482,38.0744,38.0394,38.0482,51370.0
2017-01-20 12:00:00,43.55,43.56,43.51,43.51,26804.0,38.0482,38.0569,38.0132,38.0132,26804.0
2017-01-20 12:05:00,43.5,43.5,43.36,43.45,169598.0,38.0045,38.0045,37.8822,37.9608,169598.0
2017-01-20 12:10:00,43.44,43.44,43.37,43.37,86140.0,37.9521,37.9521,37.8909,37.8909,86140.0
2017-01-20 12:15:00,43.37,43.52,43.36,43.48,65296.0,37.8909,38.022,37.8822,37.987,65296.0
2017-01-20 12:20:00,43.49,43.55,43.47,43.47,77421.0,37.9958,38.0482,37.9783,37.9783,77421.0
2017-01-20 12:25:00,43.48,43.5,43.42,43.43,55030.0,37.987,38.0045,37.9346,37.9433,55030.0
2017-01-20 12:30:00,43.44,43.44,43.25,43.27,130809.0,37.9521,37.9521,37.7861,37.8035,130809.0
2017-01-20 12:35:00,43.25,43.27,43.2,43.26,58364.0,37.7861,37.8035,37.7424,37.7948,58364.0
2017-01-20 12:40:00,43.26,43.3,43.26,43.29,11200.0,37.7948,37.8298,37.7948,37.821,11200.0
2017-01-20 12:45:00,43.3,43.31,43.27,43.28,13483.0,37.8298,37.8385,37.8035,37.8123,13483.0
2017-01-20 12:50:00,43.28,43.3,43.24,43.25,17339.0,37.8123,37.8298,37.7773,37.7861,17339.0
2017-01-20 12:55:00,43.25,43.28,43.2,43.28,25693.0,37.7861,37.8123,37.7424,37.8123,25693.0
2017-01-20 13:00:00,43.29,43.35,43.28,43.34,8500.0,37.821,37.8734,37.8123,37.8647,8500.0
2017-01-20 13:05:00,43.34,43.4,43.34,43.39,16863.0,37.8647,37.9171,37.8647,37.9084,16863.0
2017-01-20 13:10:00,43.39,43.4,43.34,43.37,18842.0,37.9084,37.9171,37.8647,37.8909,18842.0
2017-01-20 13:15:00,43.38,43.42,43.37,43.42,9500.0,37.8997,37.9346,37.8909,37.9346,9500.0
2017-01-20 13:20:00,43.43,43.46,43.42,43.45,18513.0,37.9433,37.9695,37.9346,37.9608,18513.0
2017-01-20 13:25:00,43.44,43.46,43.43,43.44,8800.0,37.9521,37.9695,37.9433,37.9521,8800.0
2017-01-20 13:30:00,43.44,43.46,43.44,43.45,10537.0,37.9521,37.9695,37.9521,37.9608,10537.0
2017-01-20 13:35:00,43.45,43.49,43.45,43.45,32144.0,37.9608,37.9958,37.9608,37.9608,32144.0
2017-01-20 13:40:00,43.46,43.5,43.45,43.5,6824.0,37.9695,38.0045,37.9608,38.0045,6824.0
2017-01-20 13:45:00,43.5,43.51,43.47,43.47,14058.0,38.0045,38.0132,37.9783,37.9783,14058.0
2017-01-20 13:50:00,43.47,43.47,43.44,43.45,7562.0,37.9783,37.9783,37.9521,37.9608,7562.0
2017-01-20 13:55:00,43.45,43.46,43.44,43.46,3400.0,37.9608,37.9695,37.9521,37.9695,3400.0
2017-01-20 14:00:00,43.46,43.47,43.45,43.47,5100.0,37.9695,37.9783,37.9608,37.9783,5100.0
2017-01-20 14:05:00,43.47,43.48,43.46,43.47,4298.0,37.9783,37.987,37.9695,37.9783,4298.0
2017-01-20 14:10:00,43.48,43.49,43.47,43.47,9085.0,37.987,37.9958,37.9783,37.9783,9085.0
2017-01-20 14:15:00,43.47,43.49,43.46,43.47,9190.0,37.9783,37.9958,37.9695,37.9783,9190.0
2017-01-20 14:20:00,43.46,43.47,43.4,43.4,13752.0,37.9695,37.9783,37.9171,37.9171,13752.0
2017-01-20 14:25:00,43.41,43.43,43.4,43.43,12551.0,37.9259,37.9433,37.9171,37.9433,12551.0
2017-01-20 14:30:00,43.43,43.47,43.42,43.47,10212.0,37.9433,37.9783,37.9346,37.9783,10212.0
2017-01-20 14:35:00,43.45,43.46,43.43,43.46,10952.0,37.9608,37.9695,37.9433,37.9695,10952.0
2017-01-20 14:40:00,43.46,43.53,43.45,43.52,21157.0,37.9695,38.0307,37.9608,38.022,21157.0
2017-01-20 14:45:00,43.53,43.53,43.49,43.5,9767.0,38.0307,38.0307,37.9958,38.0045,9767.0
2017-01-20 14:50:00,43.5,43.54,43.49,43.53,70541.0,38.0045,38.0394,37.9958,38.0307,70541.0
2017-01-20 14:55:00,43.52,43.54,43.51,43.52,17907.0,38.022,38.0394,38.0132,38.022,17907.0
2017-01-20 15:00:00,43.52,43.55,43.51,43.54,12728.0,38.022,38.0482,38.0132,38.0394,12728.0
2017-01-20 15:05:00,43.54,43.56,43.52,43.56,22569.0,38.0394,38.0569,38.022,38.0569,22569.0
2017-01-20 15:10:00,43.55,43.57,43.53,43.54,20295.0,38.0482,38.0656,38.0307,38.0394,20295.0
2017-01-20 15:15:00,43.54,43.54,43.49,43.5,15584.0,38.0394,38.0394,37.9958,38.0045,15584.0
2017-01-20 15:20:00,43.5,43.5,43.44,43.45,13498.0,38.0045,38.0045,37.9521,37.9608,13498.0
2017-01-20 15:25:00,43.44,43.45,43.37,43.38,135902.0,37.9521,37.9608,37.8909,37.8997,135902.0
2017-01-20 15:30:00,43.38,43.38,43.35,43.37,109698.0,37.8997,37.8997,37.8734,37.8909,109698.0
2017-01-20 15:35:00,43.38,43.43,43.37,43.43,25995.0,37.8997,37.9433,37.8909,37.9433,25995.0
2017-01-20 15:40:00,43.43,43.44,43.42,43.42,19416.0,37.9433,37.9521,37.9346,37.9346,19416.0
2017-01-20 15:45:00,43.42,43.45,43.41,43.45,32403.0,37.9346,37.9608,37.9259,37.9608,32403.0
2017-01-20 15:50:00,43.45,43.47,43.44,43.45,132410.0,37.9608,37.9783,37.9521,37.9608,132410.0
2017-01-20 15:55:00,43.45,43.49,43.44,43.49,351804.0,37.9608,37.9958,37.9521,37.9958,351804.0
2017-01-23 09:30:00,43.21,43.38,42.94,43.04,340959.0,37.7511,37.8997,37.5152,37.6026,340959.0
2017-01-23 09:35:00,43.08,43.26,43.08,43.21,292684.0,37.6376,37.7948,37.6376,37.7511,292684.0
2017-01-23 09:40:00,43.22,43.3,43.22,43.28,48478.0,37.7599,37.8298,37.7599,37.8123,48478.0
2017-01-23 09:45:00,43.29,43.42,43.28,43.41,123529.0,37.821,37.9346,37.8123,37.9259,123529.0
2017-01-23 09:50:00,43.4,43.4,43.3,43.31,64130.0,37.9171,37.9171,37.8298,37.8385,64130.0
2017-01-23 09:55:00,43.31,43.35,43.3,43.33,70765.0,37.8385,37.8734,37.8298,37.856,70765.0
2017-01-23 10:00:00,43.33,43.35,43.3,43.33,28125.0,37.856,37.8734,37.8298,37.856,28125.0
2017-01-23 10:05:00,43.32,43.34,43.27,43.29,20435.0,37.8472,37.8647,37.8035,37.821,20435.0
2017-01-23 10:10:00,43.29,43.29,43.19,43.2,103864.0,37.821,37.821,37.7337,37.7424,103864.0
2017-01-23 10:15:00,43.2,43.22,43.14,43.15,48699.0,37.7424,37.7599,37.69,37.6987,48699.0
2017-01-23 10:20:00,43.15,43.17,43.12,43.17,29234.0,37.6987,37.7162,37.6725,37.7162,29234.0
2017-01-23 10:25:00,43.16,43.16,43.1,43.1,23900.0,37.7074,37.7074,37.655,37.655,23900.0
2017-01-23 10:30:00,43.09,43.13,43.05,43.07,55708.0,37.6463,37.6812,37.6113,37.6288,55708.0
2017-01-23 10:35:00,43.07,43.15,43.07,43.15,12240.0,37.6288,37.6987,37.6288,37.6987,12240.0
2017-01-23 10:40:00,43.16,43.19,43.15,43.15,22031.0,37.7074,37.7337,37.6987,37.6987,22031.0
2017-01-23 10:45:00,43.14,43.15,43.13,43.15,7000.0,37.69,37.6987,37.6812,37.6987,7000.0
2017-01-23 10:50:00,43.15,43.15,43.1,43.11,87661.0,37.6987,37.6987,37.655,37.6638,87661.0
2017-01-23 10:55:00,43.12,43.13,43.09,43.12,32478.0,37.6725,37.6812,37.6463,37.6725,32478.0
2017-01-23 11:00:00,43.14,43.18,43.14,43.17,20020.0,37.69,37.7249,37.69,37.7162,20020.0
2017-01-23 11:05:00,43.16,43.23,43.15,43.22,13649.0,37.7074,37.7686,37.6987,37.7599,13649.0
2017-01-23 11:10:00,43.22,43.23,43.14,43.14,57096.0,37.7599,37.7686,37.69,37.69,57096.0
2017-01-23 11:15:00,43.13,43.18,43.13,43.15,82841.0,37.6812,37.7249,37.6812,37.6987,82841.0
2017-01-23 11:20:00,43.15,43.16,43.1,43.1,22582.0,37.6987,37.7074,37.655,37.655,22582.0
2017-01-23 11:25:00,43.1,43.15,43.1,43.14,10860.0,37.655,37.6987,37.655,37.69,10860.0
2017-01-23 11:30:00,43.13,43.17,43.13,43.14,34657.0,37.6812,37.7162,37.6812,37.69,34657.0
2017-01-23 11:35:00,43.14,43.15,43.1,43.11,14300.0,37.69,37.6987,37.655,37.6638,14300.0
2017-01-23 11:40:00,43.11,43.12,43.1,43.11,8298.0,37.6638,37.6725,37.655,37.6638,8298.0
2017-01-23 11:45:00,43.1,43.1,43.02,43.03,31438.0,37.655,37.655,37.5851,37.5939,31438.0
2017-01-23 11:50:00,43.02,43.08,43.01,43.08,16674.0,37.5851,37.6376,37.5764,37.6376,16674.0
2017-01-23 11:55:00,43.08,43.12,43.07,43.11,29919.0,37.6376,37.6725,37.6288,37.6638,29919.0
2017-01-23 12:00:00,43.12,43.13,43.1,43.11,10740.0,37.6725,37.6812,37.655,37.6638,10740.0
2017-01-23 12:05:00,43.11,43.11,43.06,43.07,10000.0,37.6638,37.6638,37.6201,37.6288,10000.0
2017-01-23 12:10:00,43.08,43.1,43.07,43.08,8481.0,37.6376,37.655,37.6288,37.6376,8481.0
2017-01-23 12:15:00,43.07,43.12,43.05,43.12,27176.0,37.6288,37.6725,37.6113,37.6725,27176.0
2017-01-23 12:20:00,43.12,43.14,43.1,43.13,39068.0,37.6725,37.69,37.655,37.6812,39068.0
2017-01-23 12:25:00,43.13,43.14,43.1,43.12,44201.0,37.6812,37.69,37.655,37.6725,44201.0
2017-01-23 12:30:00,43.11,43.14,43.11,43.14,18650.0,37.6638,37.69,37.6638,37.69,18650.0
2017-01-23 12:35:00,43.14,43.16,43.13,43.14,12760.0,37.69,37.7074,37.6812,37.69,12760.0
2017-01-23 12:40:00,43.13,43.18,43.13,43.16,10702.0,37.6812,37.7249,37.6812,37.7074,10702.0
2017-01-23 12:45:00,43.17,43.17,43.15,43.15,12871.0,37.7162,37.7162,37.6987,37.6987,12871.0
2017-01-23 12:50:00,43.16,43.16,43.15,43.15,2700.0,37.7074,37.7074,37.6987,37.6987,2700.0
2017-01-23 12:55:00,43.15,43.16,43.14,43.15,1800.0,37.6987,37.7074,37.69,37.6987,1800.0
2017-01-23 13:00:00,43.15,43.19,43.15,43.19,10733.0,37.6987,37.7337,37.6987,37.7337,10733.0
2017-01-23 13:05:00,43.19,43.2,43.18,43.19,2700.0,37.7337,37.7424,37.7249,37.7337,2700.0
2017-01-23 13:10:00,43.19,43.2,43.18,43.18,6180.0,37.7337,37.7424,37.7249,37.7249,6180.0
2017-01-23 13:15:00,43.18,43.19,43.18,43.19,5468.0,37.7249,37.7337,37.7249,37.7337,5468.0
2017-01-23 13:20:00,43.19,43.22,43.18,43.18,26828.0,37.7337,37.7599,37.7249,37.7249,26828.0
2017-01-23 13:25:00,43.18,43.18,43.14,43.15,12549.0,37.7249,37.7249,37.69,37.6987,12549.0
2017-01-23 13:30:00,43.14,43.17,43.13,43.16,42377.0,37.69,37.7162,37.6812,37.7074,42377.0
2017-01-23 13:35:00,43.16,43.23,43.16,43.23,21145.0,37.7074,37.7686,37.7074,37.7686,21145.0
2017-01-23 13:40:00,43.24,43.24,43.2,43.21,7398.0,37.7773,37.7773,37.7424,37.7511,7398.0
2017-01-23 13:45:00,43.2,43.21,43.17,43.18,5993.0,37.7424,37.7511,37.7162,37.7249,5993.0
2017-01-23 13:50:00,43.17,43.17,43.12,43.13,19759.0,37.7162,37.7162,37.6725,37.6812,19759.0
2017-01-23 13:55:00,43.12,43.12,43.1,43.11,1900.0,37.6725,37.6725,37.655,37.6638,1900.0
2017-01-23 14:00:00,43.11,43.13,43.11,43.12,3023.0,37.6638,37.6812,37.6638,37.6725,3023.0
2017-01-23 14:05:00,43.11,43.11,43.07,43.08,16432.0,37.6638,37.6638,37.6288,37.6376,16432.0
2017-01-23 14:10:00,43.08,43.08,43.05,43.07,13726.0,37.6376,37.6376,37.6113,37.6288,13726.0
2017-01-23 14:15:00,43.06,43.07,43.03,43.05,23393.0,37.6201,37.6288,37.5939,37.6113,23393.0
2017-01-23 14:20:00,43.06,43.09,43.06,43.07,5150.0,37.6201,37.6463,37.6201,37.6288,5150.0
2017-01-23 14:25:00,43.07,43.07,43.06,43.07,4000.0,37.6288,37.6288,37.6201,37.6288,4000.0
2017-01-23 14:30:00,43.06,43.09,43.06,43.08,2200.0,37.6201,37.6463,37.6201,37.6376,2200.0
2017-01-23 14:35:00,43.08,43.09,43.07,43.09,24943.0,37.6376,37.6463,37.6288,37.6463,24943.0
2017-01-23 14:40:00,43.09,43.09,43.06,43.09,5817.0,37.6463,37.6463,37.6201,37.6463,5817.0
2017-01-23 14:45:00,43.09,43.11,43.08,43.08,4900.0,37.6463,37.6638,37.6376,37.6376,4900.0
2017-01-23 14:50:00,43.08,43.1,43.08,43.09,9590.0,37.6376,37.655,37.6376,37.6463,9590.0
2017-01-23 14:55:00,43.08,43.12,43.08,43.1,8608.0,37.6376,37.6725,37.6376,37.655,8608.0
2017-01-23 15:00:00,43.11,43.12,43.1,43.11,26263.0,37.6638,37.6725,37.655,37.6638,26263.0
2017-01-23 15:05:00,43.1,43.1,43.06,43.07,15725.0,37.655,37.655,37.6201,37.6288,15725.0
2017-01-23 15:10:00,43.07,43.08,43.05,43.06,7281.0,37.6288,37.6376,37.6113,37.6201,7281.0
2017-01-23 15:15:00,43.06,43.08,43.05,43.08,16207.0,37.6201,37.6376,37.6113,37.6376,16207.0
2017-01-23 15:20:00,43.08,43.14,43.07,43.14,15860.0,37.6376,37.69,37.6288,37.69,15860.0
2017-01-23 15:25:00,43.13,43.16,43.11,43.13,23798.0,37.6812,37.7074,37.6638,37.6812,23798.0
2017-01-23 15:30:00,43.13,43.13,43.11,43.13,17961.0,37.6812,37.6812,37.6638,37.6812,17961.0
2017-01-23 15:35:00,43.13,43.18,43.12,43.18,40356.0,37.6812,37.7249,37.6725,37.7249,40356.0
2017-01-23 15:40:00,43.18,43.19,43.16,43.17,96404.0,37.7249,37.7337,37.7074,37.7162,96404.0
2017-01-23 15:45:00,43.17,43.19,43.16,43.16,104546.0,37.7162,37.7337,37.7074,37.7074,104546.0
2017-01-23 15:50:00,43.16,43.16,43.12,43.13,117903.0,37.7074,37.7074,37.6725,37.6812,117903.0
2017-01-23 15:55:00,43.13,43.15,43.1,43.11,183981.0,37.6812,37.6987,37.655,37.6638,183981.0
2017-01-24 09:30:00,43.09,43.45,43.09,43.45,55632.0,37.6463,37.9608,37.6463,37.9608,55632.0
2017-01-24 09:35:00,43.44,43.48,43.31,43.31,41610.0,37.9521,37.987,37.8385,37.8385,41610.0
2017-01-24 09:40:00,43.32,43.36,43.31,43.33,40109.0,37.8472,37.8822,37.8385,37.856,40109.0
2017-01-24 09:45:00,43.33,43.36,43.31,43.35,24380.0,37.856,37.8822,37.8385,37.8734,24380.0
2017-01-24 09:50:00,43.35,43.37,43.29,43.36,19391.0,37.8734,37.8909,37.821,37.8822,19391.0
2017-01-24 09:55:00,43.37,43.38,43.33,43.36,11979.0,37.8909,37.8997,37.856,37.8822,11979.0
2017-01-24 10:00:00,43.36,43.36,43.29,43.3,35418.0,37.8822,37.8822,37.821,37.8298,35418.0
2017-01-24 10:05:00,43.3,43.3,43.24,43.25,83584.0,37.8298,37.8298,37.7773,37.7861,83584.0
2017-01-24 10:10:00,43.26,43.34,43.25,43.34,38041.0,37.7948,37.8647,37.7861,37.8647,38041.0
2017-01-24 10:15:00,43.34,43.34,43.28,43.3,22761.0,37.8647,37.8647,37.8123,37.8298,22761.0
2017-01-24 10:20:00,43.31,43.37,43.3,43.37,11041.0,37.8385,37.8909,37.8298,37.8909,11041.0
2017-01-24 10:25:00,43.37,43.37,43.32,43.32,7126.0,37.8909,37.8909,37.8472,37.8472,7126.0
2017-01-24 10:30:00,43.32,43.37,43.32,43.36,13100.0,37.8472,37.8909,37.8472,37.8822,13100.0
2017-01-24 10:35:00,43.36,43.37,43.3,43.31,9956.0,37.8822,37.8909,37.8298,37.8385,9956.0
2017-01-24 10:40:00,43.3,43.32,43.25,43.27,26655.0,37.8298,37.8472,37.7861,37.8035,26655.0
2017-01-24 10:45:00,43.27,43.27,43.23,43.23,79965.0,37.8035,37.8035,37.7686,37.7686,79965.0
2017-01-24 10:50:00,43.23,43.27,43.22,43.27,58634.0,37.7686,37.8035,37.7599,37.8035,58634.0
2017-01-24 10:55:00,43.27,43.28,43.24,43.25,53819.0,37.8035,37.8123,37.7773,37.7861,53819.0
2017-01-24 11:00:00,43.25,43.28,43.23,43.26,214315.0,37.7861,37.8123,37.7686,37.7948,214315.0
2017-01-24 11:05:00,43.26,43.31,43.24,43.3,66765.0,37.7948,37.8385,37.7773,37.8298,66765.0
2017-01-24 11:10:00,43.3,43.31,43.26,43.27,12880.0,37.8298,37.8385,37.7948,37.8035,12880.0
2017-01-24 11:15:00,43.28,43.31,43.27,43.3,7647.0,37.8123,37.8385,37.8035,37.8298,7647.0
2017-01-24 11:20:00,43.31,43.34,43.29,43.29,24991.0,37.8385,37.8647,37.821,37.821,24991.0
2017-01-24 11:25:00,43.3,43.3,43.28,43.28,5200.0,37.8298,37.8298,37.8123,37.8123,5200.0
2017-01-24 11:30:00,43.29,43.32,43.28,43.31,21210.0,37.821,37.8472,37.8123,37.8385,21210.0
2017-01-24 11:35:00,43.32,43.38,43.32,43.37,36827.0,37.8472,37.8997,37.8472,37.8909,36827.0
2017-01-24 11:40:00,43.37,43.4,43.37,43.38,34446.0,37.8909,37.9171,37.8909,37.8997,34446.0
2017-01-24 11:45:00,43.38,43.38,43.35,43.36,9195.0,37.8997,37.8997,37.8734,37.8822,9195.0
2017-01-24 11:50:00,43.36,43.37,43.34,43.35,4600.0,37.8822,37.8909,37.8647,37.8734,4600.0
2017-01-24 11:55:00,43.35,43.35,43.34,43.35,15905.0,37.8734,37.8734,37.8647,37.8734,15905.0
2017-01-24 12:00:00,43.35,43.35,43.34,43.35,36121.0,37.8734,37.8734,37.8647,37.8734,36121.0
2017-01-24 12:05:00,43.35,43.36,43.35,43.36,25989.0,37.8734,37.8822,37.8734,37.8822,25989.0
2017-01-24 12:10:00,43.36,43.46,43.35,43.46,24407.0,37.8822,37.9695,37.8734,37.9695,24407.0
2017-01-24 12:15:00,43.47,43.49,43.46,43.46,37270.0,37.9783,37.9958,37.9695,37.9695,37270.0
2017-01-24 12:20:00,43.46,43.47,43.45,43.45,3550.0,37.9695,37.9783,37.9608,37.9608,3550.0
2017-01-24 12:25:00,43.45,43.47,43.45,43.45,5321.0,37.9608,37.9783,37.9608,37.9608,5321.0
2017-01-24 12:30:00,43.45,43.45,43.43,43.44,6592.0,37.9608,37.9608,37.9433,37.9521,6592.0
2017-01-24 12:35:00,43.45,43.45,43.43,43.44,11606.0,37.9608,37.9608,37.9433,37.9521,11606.0
2017-01-24 12:40:00,43.45,43.45,43.44,43.44,30233.0,37.9608,37.9608,37.9521,37.9521,30233.0
2017-01-24 12:45:00,43.45,43.47,43.44,43.46,67851.0,37.9608,37.9783,37.9521,37.9695,67851.0
2017-01-24 12:50:00,43.46,43.5,43.46,43.48,18434.0,37.9695,38.0045,37.9695,37.987,18434.0
2017-01-24 12:55:00,43.49,43.5,43.48,43.48,5100.0,37.9958,38.0045,37.987,37.987,5100.0
2017-01-24 13:00:00,43.48,43.54,43.48,43.53,13145.0,37.987,38.0394,37.987,38.0307,13145.0
2017-01-24 13:05:00,43.54,43.59,43.53,43.59,13266.0,38.0394,38.0831,38.0307,38.0831,13266.0
2017-01-24 13:10:00,43.59,43.59,43.56,43.57,22986.0,38.0831,38.0831,38.0569,38.0656,22986.0
2017-01-24 13:15:00,43.57,43.58,43.55,43.58,39257.0,38.0656,38.0744,38.0482,38.0744,39257.0
2017-01-24 13:20:00,43.58,43.58,43.55,43.57,10196.0,38.0744,38.0744,38.0482,38.0656,10196.0
2017-01-24 13:25:00,43.56,43.56,43.52,43.54,15534.0,38.0569,38.0569,38.022,38.0394,15534.0
2017-01-24 13:30:00,43.55,43.6,43.55,43.6,23581.0,38.0482,38.0919,38.0482,38.0919,23581.0
2017-01-24 13:35:00,43.62,43.63,43.59,43.59,23022.0,38.1093,38.1181,38.0831,38.0831,23022.0
2017-01-24 13:40:00,43.58,43.62,43.58,43.6,42403.0,38.0744,38.1093,38.0744,38.0919,42403.0
2017-01-24 13:45:00,43.6,43.66,43.59,43.65,23702.0,38.0919,38.1443,38.0831,38.1355,23702.0
2017-01-24 13:50:00,43.65,43.67,43.63,43.65,14577.0,38.1355,38.153,38.1181,38.1355,14577.0
2017-01-24 13:55:00,43.65,43.65,43.62,43.62,7400.0,38.1355,38.1355,38.1093,38.1093,7400.0
2017-01-24 14:00:00,43.63,43.63,43.62,43.63,13546.0,38.1181,38.1181,38.1093,38.1181,13546.0
2017-01-24 14:05:00,43.63,43.65,43.62,43.64,46864.0,38.1181,38.1355,38.1093,38.1268,46864.0
2017-01-24 14:10:00,43.65,43.65,43.61,43.62,37790.0,38.1355,38.1355,38.1006,38.1093,37790.0
2017-01-24 14:15:00,43.62,43.66,43.61,43.65,32701.0,38.1093,38.1443,38.1006,38.1355,32701.0
2017-01-24 14:20:00,43.64,43.65,43.63,43.63,11287.0,38.1268,38.1355,38.1181,38.1181,11287.0
2017-01-24 14:25:00,43.64,43.66,43.61,43.62,38780.0,38.1268,38.1443,38.1006,38.1093,38780.0
2017-01-24 14:30:00,43.62,43.66,43.61,43.64,18654.0,38.1093,38.1443,38.1006,38.1268,18654.0
2017-01-24 14:35:00,43.64,43.65,43.6,43.6,11400.0,38.1268,38.1355,38.0919,38.0919,11400.0
2017-01-24 14:40:00,43.6,43.62,43.6,43.62,14400.0,38.0919,38.1093,38.0919,38.1093,14400.0
2017-01-24 14:45:00,43.61,43.65,43.61,43.63,20875.0,38.1006,38.1355,38.1006,38.1181,20875.0
2017-01-24 14:50:00,43.63,43.66,43.63,43.65,14996.0,38.1181,38.1443,38.1181,38.1355,14996.0
2017-01-24 14:55:00,43.66,43.66,43.63,43.63,13732.0,38.1443,38.1443,38.1181,38.1181,13732.0
2017-01-24 15:00:00,43.63,43.68,43.62,43.66,17044.0,38.1181,38.1618,38.1093,38.1443,17044.0
2017-01-24 15:05:00,43.66,43.69,43.64,43.68,72947.0,38.1443,38.1705,38.1268,38.1618,72947.0
2017-01-24 15:10:00,43.68,43.69,43.65,43.66,28216.0,38.1618,38.1705,38.1355,38.1443,28216.0
2017-01-24 15:15:00,43.66,43.66,43.61,43.61,37097.0,38.1443,38.1443,38.1006,38.1006,37097.0
2017-01-24 15:20:00,43.61,43.64,43.6,43.63,34572.0,38.1006,38.1268,38.0919,38.1181,34572.0
2017-01-24 15:25:00,43.63,43.65,43.59,43.62,35424.0,38.1181,38.1355,38.0831,38.1093,35424.0
2017-01-24 15:30:00,43.62,43.63,43.59,43.6,163826.0,38.1093,38.1181,38.0831,38.0919,163826.0
2017-01-24 15:35:00,43.59,43.62,43.59,43.59,175122.0,38.0831,38.1093,38.0831,38.0831,175122.0
2017-01-24 15:40:00,43.6,43.63,43.59,43.62,75620.0,38.0919,38.1181,38.0831,38.1093,75620.0
2017-01-24 15:45:00,43.63,43.66,43.62,43.66,44317.0,38.1181,38.1443,38.1093,38.1443,44317.0
2017-01-24 15:50:00,43.66,43.67,43.62,43.62,73045.0,38.1443,38.153,38.1093,38.1093,73045.0
2017-01-24 15:55:00,43.62,43.64,43.6,43.61,153525.0,38.1093,38.1268,38.0919,38.1006,153525.0
2017-01-25 09:30:00,43.87,43.99,43.63,43.95,77635.0,38.3277,38.4326,38.1181,38.3976,77635.0
2017-01-25 09:35:00,43.95,44.12,43.95,44.04,194521.0,38.3976,38.5462,38.3976,38.4763,194521.0
2017-01-25 09:40:00,44.04,44.05,43.93,43.95,52430.0,38.4763,38.485,38.3802,38.3976,52430.0
2017-01-25 09:45:00,43.96,43.99,43.87,43.93,49570.0,38.4064,38.4326,38.3277,38.3802,49570.0
2017-01-25 09:50:00,43.93,44.02,43.91,43.99,44895.0,38.3802,38.4588,38.3627,38.4326,44895.0
2017-01-25 09:55:00,43.97,44.01,43.95,44.0,102934.0,38.4151,38.4501,38.3976,38.4413,102934.0
2017-01-25 10:00:00,44.0,44.02,43.92,43.94,47733.0,38.4413,38.4588,38.3714,38.3889,47733.0
2017-01-25 10:05:00,43.94,43.98,43.93,43.98,16298.0,38.3889,38.4239,38.3802,38.4239,16298.0
2017-01-25 10:10:00,43.97,43.98,43.93,43.95,21346.0,38.4151,38.4239,38.3802,38.3976,21346.0
2017-01-25 10:15:00,43.95,43.98,43.92,43.94,32582.0,38.3976,38.4239,38.3714,38.3889,32582.0
2017-01-25 10:20:00,43.94,43.96,43.92,43.94,28575.0,38.3889,38.4064,38.3714,38.3889,28575.0
2017-01-25 10:25:00,43.95,44.0,43.93,43.95,60302.0,38.3976,38.4413,38.3802,38.3976,60302.0
2017-01-25 10:30:00,43.94,43.99,43.93,43.97,29166.0,38.3889,38.4326,38.3802,38.4151,29166.0
2017-01-25 10:35:00,43.97,44.0,43.96,43.98,76805.0,38.4151,38.4413,38.4064,38.4239,76805.0
2017-01-25 10:40:00,43.98,44.01,43.97,44.01,30561.0,38.4239,38.4501,38.4151,38.4501,30561.0
2017-01-25 10:45:00,44.02,44.03,43.98,43.99,158351.0,38.4588,38.4675,38.4239,38.4326,158351.0
2017-01-25 10:50:00,43.99,44.01,43.98,43.99,27760.0,38.4326,38.4501,38.4239,38.4326,27760.0
2017-01-25 10:55:00,43.98,43.98,43.92,43.94,35917.0,38.4239,38.4239,38.3714,38.3889,35917.0
2017-01-25 11:00:00,43.94,43.97,43.92,43.97,56982.0,38.3889,38.4151,38.3714,38.4151,56982.0
2017-01-25 11:05:00,43.97,44.03,43.97,43.99,27396.0,38.4151,38.4675,38.4151,38.4326,27396.0
2017-01-25 11:10:00,43.99,44.02,43.95,43.95,22855.0,38.4326,38.4588,38.3976,38.3976,22855.0
2017-01-25 11:15:00,43.94,43.98,43.93,43.95,35914.0,38.3889,38.4239,38.3802,38.3976,35914.0
2017-01-25 11:20:00,43.95,43.96,43.91,43.96,21287.0,38.3976,38.4064,38.3627,38.4064,21287.0
2017-01-25 11:25:00,43.95,43.96,43.93,43.95,24689.0,38.3976,38.4064,38.3802,38.3976,24689.0
2017-01-25 11:30:00,43.95,43.96,43.89,43.89,30559.0,38.3976,38.4064,38.3452,38.3452,30559.0
2017-01-25 11:35:00,43.89,43.89,43.86,43.87,10145.0,38.3452,38.3452,38.319,38.3277,10145.0
2017-01-25 11:40:00,43.87,43.89,43.84,43.85,13310.0,38.3277,38.3452,38.3015,38.3103,13310.0
2017-01-25 11:45:00,43.85,43.85,43.81,43.83,27556.0,38.3103,38.3103,38.2753,38.2928,27556.0
2017-01-25 11:50:00,43.82,43.83,43.78,43.78,17720.0,38.2841,38.2928,38.2491,38.2491,17720.0
2017-01-25 11:55:00,43.79,43.8,43.77,43.78,19895.0,38.2579,38.2666,38.2404,38.2491,19895.0
2017-01-25 12:00:00,43.78,43.78,43.76,43.77,31665.0,38.2491,38.2491,38.2316,38.2404,31665.0
2017-01-25 12:05:00,43.77,43.78,43.76,43.76,8300.0,38.2404,38.2491,38.2316,38.2316,8300.0
2017-01-25 12:10:00,43.76,43.78,43.72,43.78,44639.0,38.2316,38.2491,38.1967,38.2491,44639.0
2017-01-25 12:15:00,43.78,43.78,43.74,43.76,12876.0,38.2491,38.2491,38.2142,38.2316,12876.0
2017-01-25 12:20:00,43.77,43.78,43.77,43.78,12684.0,38.2404,38.2491,38.2404,38.2491,12684.0
2017-01-25 12:25:00,43.77,43.78,43.76,43.77,9000.0,38.2404,38.2491,38.2316,38.2404,9000.0
2017-01-25 12:30:00,43.77,43.8,43.77,43.8,5288.0,38.2404,38.2666,38.2404,38.2666,5288.0
2017-01-25 12:35:00,43.8,43.8,43.78,43.79,11885.0,38.2666,38.2666,38.2491,38.2579,11885.0
2017-01-25 12:40:00,43.8,43.8,43.77,43.78,37618.0,38.2666,38.2666,38.2404,38.2491,37618.0
2017-01-25 12:45:00,43.78,43.79,43.74,43.75,77619.0,38.2491,38.2579,38.2142,38.2229,77619.0
2017-01-25 12:50:00,43.75,43.78,43.74,43.75,95111.0,38.2229,38.2491,38.2142,38.2229,95111.0
2017-01-25 12:55:00,43.76,43.8,43.76,43.79,26841.0,38.2316,38.2666,38.2316,38.2579,26841.0
2017-01-25 13:00:00,43.79,43.83,43.78,43.83,67059.0,38.2579,38.2928,38.2491,38.2928,67059.0
2017-01-25 13:05:00,43.82,43.82,43.79,43.8,44657.0,38.2841,38.2841,38.2579,38.2666,44657.0
2017-01-25 13:10:00,43.8,43.8,43.76,43.78,208467.0,38.2666,38.2666,38.2316,38.2491,208467.0
2017-01-25 13:15:00,43.79,43.8,43.77,43.78,16993.0,38.2579,38.2666,38.2404,38.2491,16993.0
2017-01-25 13:20:00,43.77,43.8,43.77,43.79,9700.0,38.2404,38.2666,38.2404,38.2579,9700.0
2017-01-25 13:25:00,43.78,43.8,43.78,43.79,19266.0,38.2491,38.2666,38.2491,38.2579,19266.0
2017-01-25 13:30:00,43.79,43.82,43.78,43.82,8981.0,38.2579,38.2841,38.2491,38.2841,8981.0
2017-01-25 13:35:00,43.81,43.86,43.81,43.84,15700.0,38.2753,38.319,38.2753,38.3015,15700.0
2017-01-25 13:40:00,43.85,43.89,43.85,43.89,42655.0,38.3103,38.3452,38.3103,38.3452,42655.0
2017-01-25 13:45:00,43.88,43.88,43.83,43.86,24422.0,38.3365,38.3365,38.2928,38.319,24422.0
2017-01-25 13:50:00,43.85,43.87,43.84,43.87,14422.0,38.3103,38.3277,38.3015,38.3277,14422.0
2017-01-25 13:55:00,43.87,43.87,43.85,43.87,13870.0,38.3277,38.3277,38.3103,38.3277,13870.0
2017-01-25 14:00:00,43.87,43.89,43.86,43.86,10365.0,38.3277,38.3452,38.319,38.319,10365.0
2017-01-25 14:05:00,43.86,43.88,43.85,43.87,12515.0,38.319,38.3365,38.3103,38.3277,12515.0
2017-01-25 14:10:00,43.87,43.87,43.84,43.85,11032.0,38.3277,38.3277,38.3015,38.3103,11032.0
2017-01-25 14:15:00,43.84,43.85,43.83,43.84,68288.0,38.3015,38.3103,38.2928,38.3015,68288.0
2017-01-25 14:20:00,43.84,43.85,43.83,43.84,37281.0,38.3015,38.3103,38.2928,38.3015,37281.0
2017-01-25 14:25:00,43.84,43.85,43.81,43.83,26061.0,38.3015,38.3103,38.2753,38.2928,26061.0
2017-01-25 14:30:00,43.81,43.82,43.78,43.79,17950.0,38.2753,38.2841,38.2491,38.2579,17950.0
2017-01-25 14:35:00,43.79,43.81,43.78,43.78,12631.0,38.2579,38.2753,38.2491,38.2491,12631.0
2017-01-25 14:40:00,43.78,43.79,43.75,43.75,13973.0,38.2491,38.2579,38.2229,38.2229,13973.0
2017-01-25 14:45:00,43.76,43.78,43.75,43.78,16000.0,38.2316,38.2491,38.2229,38.2491,16000.0
2017-01-25 14:50:00,43.78,43.78,43.75,43.76,10989.0,38.2491,38.2491,38.2229,38.2316,10989.0
2017-01-25 14:55:00,43.76,43.77,43.75,43.77,17931.0,38.2316,38.2404,38.2229,38.2404,17931.0
2017-01-25 15:00:00,43.77,43.8,43.76,43.8,14397.0,38.2404,38.2666,38.2316,38.2666,14397.0
2017-01-25 15:05:00,43.8,43.8,43.78,43.8,14260.0,38.2666,38.2666,38.2491,38.2666,14260.0
2017-01-25 15:10:00,43.8,43.83,43.8,43.83,20062.0,38.2666,38.2928,38.2666,38.2928,20062.0
2017-01-25 15:15:00,43.82,43.83,43.79,43.8,16550.0,38.2841,38.2928,38.2579,38.2666,16550.0
2017-01-25 15:20:00,43.79,43.83,43.79,43.83,21969.0,38.2579,38.2928,38.2579,38.2928,21969.0
2017-01-25 15:25:00,43.83,43.84,43.81,43.83,22903.0,38.2928,38.3015,38.2753,38.2928,22903.0
2017-01-25 15:30:00,43.84,43.84,43.81,43.81,29523.0,38.3015,38.3015,38.2753,38.2753,29523.0
2017-01-25 15:35:00,43.82,43.85,43.81,43.84,93514.0,38.2841,38.3103,38.2753,38.3015,93514.0
2017-01-25 15:40:00,43.84,43.87,43.83,43.85,36287.0,38.3015,38.3277,38.2928,38.3103,36287.0
2017-01-25 15:45:00,43.85,43.86,43.83,43.83,22672.0,38.3103,38.319,38.2928,38.2928,22672.0
2017-01-25 15:50:00,43.83,43.85,43.83,43.84,61794.0,38.2928,38.3103,38.2928,38.3015,61794.0
2017-01-25 15:55:00,43.84,43.85,43.79,43.8,150597.0,38.3015,38.3103,38.2579,38.2666,150597.0
2017-01-26 09:30:00,43.83,43.93,43.72,43.91,35942.0,38.2928,38.3802,38.1967,38.3627,35942.0
2017-01-26 09:35:00,43.92,44.07,43.91,43.95,56240.0,38.3714,38.5025,38.3627,38.3976,56240.0
2017-01-26 09:40:00,43.94,43.94,43.8,43.82,61838.0,38.3889,38.3889,38.2666,38.2841,61838.0
2017-01-26 09:45:00,43.82,43.88,43.78,43.88,31506.0,38.2841,38.3365,38.2491,38.3365,31506.0
2017-01-26 09:50:00,43.88,43.91,43.84,43.91,58831.0,38.3365,38.3627,38.3015,38.3627,58831.0
2017-01-26 09:55:00,43.9,43.96,43.88,43.95,20995.0,38.354,38.4064,38.3365,38.3976,20995.0
2017-01-26 10:00:00,43.95,43.95,43.86,43.91,96747.0,38.3976,38.3976,38.319,38.3627,96747.0
2017-01-26 10:05:00,43.9,43.9,43.84,43.86,16677.0,38.354,38.354,38.3015,38.319,16677.0
2017-01-26 10:10:00,43.87,43.89,43.77,43.8,33117.0,38.3277,38.3452,38.2404,38.2666,33117.0
2017-01-26 10:15:00,43.8,43.8,43.71,43.72,70562.0,38.2666,38.2666,38.188,38.1967,70562.0
2017-01-26 10:20:00,43.72,43.74,43.65,43.67,95370.0,38.1967,38.2142,38.1355,38.153,95370.0
2017-01-26 10:25:00,43.66,43.68,43.64,43.68,17324.0,38.1443,38.1618,38.1268,38.1618,17324.0
2017-01-26 10:30:00,43.67,43.73,43.67,43.72,15740.0,38.153,38.2054,38.153,38.1967,15740.0
2017-01-26 10:35:00,43.72,43.8,43.72,43.78,25930.0,38.1967,38.2666,38.1967,38.2491,25930.0
2017-01-26 10:40:00,43.77,43.77,43.68,43.68,6000.0,38.2404,38.2404,38.1618,38.1618,6000.0
2017-01-26 10:45:00,43.68,43.72,43.68,43.71,13097.0,38.1618,38.1967,38.1618,38.188,13097.0
2017-01-26 10:50:00,43.7,43.71,43.69,43.71,14627.0,38.1792,38.188,38.1705,38.188,14627.0
2017-01-26 10:55:00,43.71,43.71,43.65,43.67,16667.0,38.188,38.188,38.1355,38.153,16667.0
2017-01-26 11:00:00,43.68,43.68,43.66,43.68,106598.0,38.1618,38.1618,38.1443,38.1618,106598.0
2017-01-26 11:05:00,43.68,43.7,43.65,43.7,14400.0,38.1618,38.1792,38.1355,38.1792,14400.0
2017-01-26 11:10:00,43.7,43.73,43.69,43.73,6646.0,38.1792,38.2054,38.1705,38.2054,6646.0
2017-01-26 11:15:00,43.73,43.73,43.69,43.71,7913.0,38.2054,38.2054,38.1705,38.188,7913.0
2017-01-26 11:20:00,43.7,43.7,43.67,43.67,5800.0,38.1792,38.1792,38.153,38.153,5800.0
2017-01-26 11:25:00,43.67,43.76,43.67,43.75,16212.0,38.153,38.2316,38.153,38.2229,16212.0
2017-01-26 11:30:00,43.75,43.78,43.75,43.77,5547.0,38.2229,38.2491,38.2229,38.2404,5547.0
2017-01-26 11:35:00,43.78,43.79,43.75,43.77,12758.0,38.2491,38.2579,38.2229,38.2404,12758.0
2017-01-26 11:40:00,43.78,43.83,43.78,43.82,40700.0,38.2491,38.2928,38.2491,38.2841,40700.0
2017-01-26 11:45:00,43.81,43.84,43.8,43.8,22611.0,38.2753,38.3015,38.2666,38.2666,22611.0
2017-01-26 11:50:00,43.79,43.82,43.79,43.8,13158.0,38.2579,38.2841,38.2579,38.2666,13158.0
2017-01-26 11:55:00,43.8,43.81,43.78,43.79,11400.0,38.2666,38.2753,38.2491,38.2579,11400.0
2017-01-26 12:00:00,43.78,43.78,43.72,43.73,28424.0,38.2491,38.2491,38.1967,38.2054,28424.0
2017-01-26 12:05:00,43.74,43.75,43.72,43.75,5402.0,38.2142,38.2229,38.1967,38.2229,5402.0
2017-01-26 12:10:00,43.75,43.78,43.74,43.77,4131.0,38.2229,38.2491,38.2142,38.2404,4131.0
2017-01-26 12:15:00,43.77,43.77,43.74,43.75,5200.0,38.2404,38.2404,38.2142,38.2229,5200.0
2017-01-26 12:20:00,43.76,43.77,43.74,43.75,5896.0,38.2316,38.2404,38.2142,38.2229,5896.0
2017-01-26 12:25:00,43.75,43.75,43.69,43.69,10342.0,38.2229,38.2229,38.1705,38.1705,10342.0
2017-01-26 12:30:00,43.7,43.71,43.66,43.67,9600.0,38.1792,38.188,38.1443,38.153,9600.0
2017-01-26 12:35:00,43.66,43.69,43.65,43.69,14300.0,38.1443,38.1705,38.1355,38.1705,14300.0
2017-01-26 12:40:00,43.69,43.7,43.68,43.7,13133.0,38.1705,38.1792,38.1618,38.1792,13133.0
2017-01-26 12:45:00,43.71,43.72,43.7,43.72,6248.0,38.188,38.1967,38.1792,38.1967,6248.0
2017-01-26 12:50:00,43.72,43.73,43.7,43.72,138273.0,38.1967,38.2054,38.1792,38.1967,138273.0
2017-01-26 12:55:00,43.72,43.73,43.71,43.71,10458.0,38.1967,38.2054,38.188,38.188,10458.0
2017-01-26 13:00:00,43.72,43.73,43.68,43.69,11152.0,38.1967,38.2054,38.1618,38.1705,11152.0
2017-01-26 13:05:00,43.69,43.71,43.68,43.68,22099.0,38.1705,38.188,38.1618,38.1618,22099.0
2017-01-26 13:10:00,43.69,43.7,43.67,43.68,13612.0,38.1705,38.1792,38.153,38.1618,13612.0
2017-01-26 13:15:00,43.67,43.67,43.62,43.63,6208.0,38.153,38.153,38.1093,38.1181,6208.0
2017-01-26 13:20:00,43.62,43.64,43.6,43.64,6499.0,38.1093,38.1268,38.0919,38.1268,6499.0
2017-01-26 13:25:00,43.65,43.66,43.64,43.65,4534.0,38.1355,38.1443,38.1268,38.1355,4534.0
2017-01-26 13:30:00,43.66,43.67,43.65,43.66,6500.0,38.1443,38.153,38.1355,38.1443,6500.0
2017-01-26 13:35:00,43.67,43.7,43.67,43.69,17679.0,38.153,38.1792,38.153,38.1705,17679.0
2017-01-26 13:40:00,43.69,43.7,43.68,43.68,7620.0,38.1705,38.1792,38.1618,38.1618,7620.0
2017-01-26 13:45:00,43.69,43.69,43.67,43.68,7618.0,38.1705,38.1705,38.153,38.1618,7618.0
2017-01-26 13:50:00,43.68,43.7,43.68,43.68,9138.0,38.1618,38.1792,38.1618,38.1618,9138.0
2017-01-26 13:55:00,43.68,43.69,43.66,43.69,59543.0,38.1618,38.1705,38.1443,38.1705,59543.0
2017-01-26 14:00:00,43.69,43.7,43.68,43.68,22588.0,38.1705,38.1792,38.1618,38.1618,22588.0
2017-01-26 14:05:00,43.69,43.7,43.67,43.7,14780.0,38.1705,38.1792,38.153,38.1792,14780.0
2017-01-26 14:10:00,43.7,43.71,43.69,43.7,13510.0,38.1792,38.188,38.1705,38.1792,13510.0
2017-01-26 14:15:00,43.71,43.71,43.7,43.7,5998.0,38.188,38.188,38.1792,38.1792,5998.0
2017-01-26 14:20:00,43.7,43.71,43.69,43.7,12150.0,38.1792,38.188,38.1705,38.1792,12150.0
2017-01-26 14:25:00,43.7,43.77,43.69,43.76,49050.0,38.1792,38.2404,38.1705,38.2316,49050.0
2017-01-26 14:30:00,43.76,43.76,43.73,43.74,17540.0,38.2316,38.2316,38.2054,38.2142,17540.0
2017-01-26 14:35:00,43.74,43.77,43.74,43.75,64156.0,38.2142,38.2404,38.2142,38.2229,64156.0
2017-01-26 14:40:00,43.74,43.74,43.7,43.71,71450.0,38.2142,38.2142,38.1792,38.188,71450.0
2017-01-26 14:45:00,43.7,43.7,43.66,43.67,14838.0,38.1792,38.1792,38.1443,38.153,14838.0
2017-01-26 14:50:00,43.67,43.67,43.64,43.64,25605.0,38.153,38.153,38.1268,38.1268,25605.0
2017-01-26 14:55:00,43.64,43.65,43.56,43.57,130314.0,38.1268,38.1355,38.0569,38.0656,130314.0
2017-01-26 15:00:00,43.57,43.57,43.55,43.57,23195.0,38.0656,38.0656,38.0482,38.0656,23195.0
2017-01-26 15:05:00,43.57,43.57,43.52,43.53,142014.0,38.0656,38.0656,38.022,38.0307,142014.0
2017-01-26 15:10:00,43.52,43.52,43.45,43.45,169507.0,38.022,38.022,37.9608,37.9608,169507.0
2017-01-26 15:15:00,43.46,43.47,43.4,43.41,1365519.0,37.9695,37.9783,37.9171,37.9259,1365519.0
2017-01-26 15:20:00,43.41,43.41,43.39,43.4,175076.0,37.9259,37.9259,37.9084,37.9171,175076.0
2017-01-26 15:25:00,43.4,43.43,43.39,43.4,164039.0,37.9171,37.9433,37.9084,37.9171,164039.0
2017-01-26 15:30:00,43.41,43.43,43.4,43.43,268065.0,37.9259,37.9433,37.9171,37.9433,268065.0
2017-01-26 15:35:00,43.43,43.44,43.41,43.41,92691.0,37.9433,37.9521,37.9259,37.9259,92691.0
2017-01-26 15:40:00,43.41,43.41,43.37,43.37,109371.0,37.9259,37.9259,37.8909,37.8909,109371.0
2017-01-26 15:45:00,43.38,43.38,43.34,43.34,263330.0,37.8997,37.8997,37.8647,37.8647,263330.0
2017-01-26 15:50:00,43.34,43.36,43.3,43.3,576644.0,37.8647,37.8822,37.8298,37.8298,576644.0
2017-01-26 15:55:00,43.3,43.31,43.29,43.3,1009925.0,37.8298,37.8385,37.821,37.8298,1009925.0
2017-01-27 09:30:00,43.38,43.4,43.21,43.23,145905.0,37.8997,37.9171,37.7511,37.7686,145905.0
2017-01-27 09:35:00,43.23,43.23,42.96,43.06,310534.0,37.7686,37.7686,37.5327,37.6201,310534.0
2017-01-27 09:40:00,43.05,43.13,43.03,43.12,92014.0,37.6113,37.6812,37.5939,37.6725,92014.0
2017-01-27 09:45:00,43.12,43.12,42.92,42.92,113992.0,37.6725,37.6725,37.4978,37.4978,113992.0
2017-01-27 09:50:00,42.91,42.98,42.89,42.96,53256.0,37.489,37.5502,37.4716,37.5327,53256.0
2017-01-27 09:55:00,42.96,42.97,42.88,42.9,145250.0,37.5327,37.5414,37.4628,37.4803,145250.0
2017-01-27 10:00:00,42.89,43.04,42.89,43.0,58332.0,37.4716,37.6026,37.4716,37.5677,58332.0
2017-01-27 10:05:00,43.0,43.04,42.95,42.96,87999.0,37.5677,37.6026,37.524,37.5327,87999.0
2017-01-27 10:10:00,42.95,43.0,42.93,42.97,78986.0,37.524,37.5677,37.5065,37.5414,78986.0
2017-01-27 10:15:00,42.96,42.97,42.88,42.96,66881.0,37.5327,37.5414,37.4628,37.5327,66881.0
2017-01-27 10:20:00,42.95,42.99,42.95,42.98,19433.0,37.524,37.5589,37.524,37.5502,19433.0
2017-01-27 10:25:00,42.98,43.0,42.95,42.98,20558.0,37.5502,37.5677,37.524,37.5502,20558.0
2017-01-27 10:30:00,42.98,43.03,42.97,42.99,23098.0,37.5502,37.5939,37.5414,37.5589,23098.0
2017-01-27 10:35:00,42.99,43.08,42.99,43.07,22024.0,37.5589,37.6376,37.5589,37.6288,22024.0
2017-01-27 10:40:00,43.07,43.09,43.05,43.07,19200.0,37.6288,37.6463,37.6113,37.6288,19200.0
2017-01-27 10:45:00,43.07,43.07,42.89,42.9,185034.0,37.6288,37.6288,37.4716,37.4803,185034.0
2017-01-27 10:50:00,42.9,42.94,42.88,42.88,75135.0,37.4803,37.5152,37.4628,37.4628,75135.0
2017-01-27 10:55:00,42.88,42.9,42.83,42.84,78566.0,37.4628,37.4803,37.4191,37.4279,78566.0
2017-01-27 11:00:00,42.83,42.86,42.82,42.83,57300.0,37.4191,37.4453,37.4104,37.4191,57300.0
2017-01-27 11:05:00,42.83,42.84,42.66,42.68,283222.0,37.4191,37.4279,37.2706,37.2881,283222.0
2017-01-27 11:10:00,42.68,42.72,42.67,42.71,47154.0,37.2881,37.323,37.2793,37.3143,47154.0
2017-01-27 11:15:00,42.71,42.74,42.69,42.73,103256.0,37.3143,37.3405,37.2968,37.3318,103256.0
2017-01-27 11:20:00,42.73,42.73,42.7,42.72,32732.0,37.3318,37.3318,37.3056,37.323,32732.0
2017-01-27 11:25:00,42.71,42.74,42.69,42.69,83342.0,37.3143,37.3405,37.2968,37.2968,83342.0
2017-01-27 11:30:00,42.69,42.7,42.66,42.67,17281.0,37.2968,37.3056,37.2706,37.2793,17281.0
2017-01-27 11:35:00,42.66,42.67,42.63,42.63,14094.0,37.2706,37.2793,37.2444,37.2444,14094.0
2017-01-27 11:40:00,42.64,42.66,42.62,42.66,62494.0,37.2531,37.2706,37.2357,37.2706,62494.0
2017-01-27 11:45:00,42.66,42.67,42.63,42.64,8906.0,37.2706,37.2793,37.2444,37.2531,8906.0
2017-01-27 11:50:00,42.63,42.64,42.6,42.62,42968.0,37.2444,37.2531,37.2182,37.2357,42968.0
2017-01-27 11:55:00,42.61,42.68,42.61,42.68,118634.0,37.2269,37.2881,37.2269,37.2881,118634.0
2017-01-27 12:00:00,42.69,42.76,42.67,42.76,132916.0,37.2968,37.358,37.2793,37.358,132916.0
2017-01-27 12:05:00,42.75,42.76,42.73,42.73,32088.0,37.3492,37.358,37.3318,37.3318,32088.0
2017-01-27 12:10:00,42.73,42.74,42.71,42.71,9100.0,37.3318,37.3405,37.3143,37.3143,9100.0
2017-01-27 12:15:00,42.72,42.73,42.67,42.67,113187.0,37.323,37.3318,37.2793,37.2793,113187.0
2017-01-27 12:20:00,42.67,42.7,42.65,42.67,82112.0,37.2793,37.3056,37.2619,37.2793,82112.0
2017-01-27 12:25:00,42.67,42.69,42.65,42.66,10908.0,37.2793,37.2968,37.2619,37.2706,10908.0
2017-01-27 12:30:00,42.65,42.67,42.63,42.65,19212.0,37.2619,37.2793,37.2444,37.2619,19212.0
2017-01-27 12:35:00,42.66,42.67,42.65,42.66,35692.0,37.2706,37.2793,37.2619,37.2706,35692.0
2017-01-27 12:40:00,42.66,42.67,42.62,42.63,24296.0,37.2706,37.2793,37.2357,37.2444,24296.0
2017-01-27 12:45:00,42.62,42.65,42.62,42.62,87839.0,37.2357,37.2619,37.2357,37.2357,87839.0
2017-01-27 12:50:00,42.63,42.69,42.63,42.69,35980.0,37.2444,37.2968,37.2444,37.2968,35980.0
2017-01-27 12:55:00,42.68,42.7,42.66,42.67,56089.0,37.2881,37.3056,37.2706,37.2793,56089.0
2017-01-27 13:00:00,42.68,42.71,42.67,42.69,59040.0,37.2881,37.3143,37.2793,37.2968,59040.0
2017-01-27 13:05:00,42.69,42.7,42.67,42.7,36400.0,37.2968,37.3056,37.2793,37.3056,36400.0
2017-01-27 13:10:00,42.7,42.71,42.69,42.7,16181.0,37.3056,37.3143,37.2968,37.3056,16181.0
2017-01-27 13:15:00,42.7,42.7,42.65,42.66,37553.0,37.3056,37.3056,37.2619,37.2706,37553.0
2017-01-27 13:20:00,42.66,42.71,42.66,42.7,32009.0,37.2706,37.3143,37.2706,37.3056,32009.0
2017-01-27 13:25:00,42.71,42.73,42.7,42.72,8625.0,37.3143,37.3318,37.3056,37.323,8625.0
2017-01-27 13:30:00,42.72,42.73,42.7,42.72,127748.0,37.323,37.3318,37.3056,37.323,127748.0
2017-01-27 13:35:00,42.73,42.76,42.72,42.75,108816.0,37.3318,37.358,37.323,37.3492,108816.0
2017-01-27 13:40:00,42.76,42.77,42.75,42.77,85440.0,37.358,37.3667,37.3492,37.3667,85440.0
2017-01-27 13:45:00,42.77,42.79,42.76,42.79,81361.0,37.3667,37.3842,37.358,37.3842,81361.0
2017-01-27 13:50:00,42.78,42.79,42.76,42.77,55872.0,37.3755,37.3842,37.358,37.3667,55872.0
2017-01-27 13:55:00,42.76,42.76,42.74,42.74,91560.0,37.358,37.358,37.3405,37.3405,91560.0
2017-01-27 14:00:00,42.74,42.76,42.74,42.75,96837.0,37.3405,37.358,37.3405,37.3492,96837.0
2017-01-27 14:05:00,42.74,42.77,42.73,42.76,25389.0,37.3405,37.3667,37.3318,37.358,25389.0
2017-01-27 14:10:00,42.77,42.78,42.73,42.77,15161.0,37.3667,37.3755,37.3318,37.3667,15161.0
2017-01-27 14:15:00,42.75,42.79,42.75,42.79,15072.0,37.3492,37.3842,37.3492,37.3842,15072.0
2017-01-27 14:20:00,42.79,42.84,42.77,42.83,42264.0,37.3842,37.4279,37.3667,37.4191,42264.0
2017-01-27 14:25:00,42.84,42.84,42.65,42.65,1046189.0,37.4279,37.4279,37.2619,37.2619,1046189.0
2017-01-27 14:30:00,42.65,42.7,42.61,42.7,490135.0,37.2619,37.3056,37.2269,37.3056,490135.0
2017-01-27 14:35:00,42.7,42.73,42.69,42.71,21022.0,37.3056,37.3318,37.2968,37.3143,21022.0
2017-01-27 14:40:00,42.71,42.76,42.71,42.74,41451.0,37.3143,37.358,37.3143,37.3405,41451.0
2017-01-27 14:45:00,42.74,42.77,42.73,42.76,20086.0,37.3405,37.3667,37.3318,37.358,20086.0
2017-01-27 14:50:00,42.75,42.77,42.74,42.76,23974.0,37.3492,37.3667,37.3405,37.358,23974.0
2017-01-27 14:55:00,42.77,42.77,42.71,42.73,28655.0,37.3667,37.3667,37.3143,37.3318,28655.0
2017-01-27 15:00:00,42.71,42.71,42.67,42.69,43106.0,37.3143,37.3143,37.2793,37.2968,43106.0
2017-01-27 15:05:00,42.69,42.7,42.68,42.69,76309.0,37.2968,37.3056,37.2881,37.2968,76309.0
2017-01-27 15:10:00,42.7,42.7,42.69,42.7,13267.0,37.3056,37.3056,37.2968,37.3056,13267.0
2017-01-27 15:15:00,42.69,42.72,42.69,42.71,43033.0,37.2968,37.323,37.2968,37.3143,43033.0
2017-01-27 15:20:00,42.71,42.71,42.69,42.7,10020.0,37.3143,37.3143,37.2968,37.3056,10020.0
2017-01-27 15:25:00,42.7,42.72,42.68,42.69,48167.0,37.3056,37.323,37.2881,37.2968,48167.0
2017-01-27 15:30:00,42.69,42.7,42.67,42.68,84016.0,37.2968,37.3056,37.2793,37.2881,84016.0
2017-01-27 15:35:00,42.68,42.7,42.67,42.7,65890.0,37.2881,37.3056,37.2793,37.3056,65890.0
2017-01-27 15:40:00,42.7,42.71,42.69,42.7,33291.0,37.3056,37.3143,37.2968,37.3056,33291.0
2017-01-27 15:45:00,42.7,42.71,42.68,42.71,240852.0,37.3056,37.3143,37.2881,37.3143,240852.0
2017-01-27 15:50:00,42.71,42.72,42.67,42.69,222312.0,37.3143,37.323,37.2793,37.2968,222312.0
2017-01-27 15:55:00,42.7,42.75,42.68,42.71,784745.0,37.3056,37.3492,37.2881,37.3143,784745.0
2017-01-30 09:30:00,42.53,42.63,42.11,42.37,102892.0,37.157,37.2444,36.7901,37.0172,102892.0
2017-01-30 09:35:00,42.37,42.48,42.36,42.39,79144.0,37.0172,37.1134,37.0085,37.0347,79144.0
2017-01-30 09:40:00,42.38,42.45,42.26,42.29,90031.0,37.026,37.0871,36.9211,36.9474,90031.0
2017-01-30 09:45:00,42.27,42.32,42.21,42.23,54201.0,36.9299,36.9736,36.8775,36.8949,54201.0
2017-01-30 09:50:00,42.23,42.34,42.21,42.31,104148.0,36.8949,36.991,36.8775,36.9648,104148.0
2017-01-30 09:55:00,42.31,42.44,42.31,42.39,79391.0,36.9648,37.0784,36.9648,37.0347,79391.0
2017-01-30 10:00:00,42.32,42.46,42.32,42.42,66493.0,36.9736,37.0959,36.9736,37.0609,66493.0
2017-01-30 10:05:00,42.42,42.46,42.38,42.39,63154.0,37.0609,37.0959,37.026,37.0347,63154.0
2017-01-30 10:10:00,42.4,42.41,42.29,42.33,57036.0,37.0435,37.0522,36.9474,36.9823,57036.0
2017-01-30 10:15:00,42.34,42.35,42.28,42.28,230766.0,36.991,36.9998,36.9386,36.9386,230766.0
2017-01-30 10:20:00,42.29,42.34,42.26,42.34,140297.0,36.9474,36.991,36.9211,36.991,140297.0
2017-01-30 10:25:00,42.34,42.39,42.33,42.38,43467.0,36.991,37.0347,36.9823,37.026,43467.0
2017-01-30 10:30:00,42.38,42.42,42.37,42.41,24077.0,37.026,37.0609,37.0172,37.0522,24077.0
2017-01-30 10:35:00,42.42,42.42,42.31,42.31,57736.0,37.0609,37.0609,36.9648,36.9648,57736.0
2017-01-30 10:40:00,42.32,42.35,42.32,42.33,23355.0,36.9736,36.9998,36.9736,36.9823,23355.0
2017-01-30 10:45:00,42.33,42.33,42.26,42.27,24220.0,36.9823,36.9823,36.9211,36.9299,24220.0
2017-01-30 10:50:00,42.27,42.3,42.23,42.24,16597.0,36.9299,36.9561,36.8949,36.9037,16597.0
2017-01-30 10:55:00,42.24,42.33,42.23,42.3,109805.0,36.9037,36.9823,36.8949,36.9561,109805.0
2017-01-30 11:00:00,42.3,42.33,42.29,42.31,18120.0,36.9561,36.9823,36.9474,36.9648,18120.0
2017-01-30 11:05:00,42.31,42.37,42.31,42.36,13830.0,36.9648,37.0172,36.9648,37.0085,13830.0
2017-01-30 11:10:00,42.36,42.48,42.36,42.48,43061.0,37.0085,37.1134,37.0085,37.1134,43061.0
2017-01-30 11:15:00,42.47,42.55,42.44,42.55,62513.0,37.1046,37.1745,37.0784,37.1745,62513.0
2017-01-30 11:20:00,42.55,42.55,42.47,42.48,12074.0,37.1745,37.1745,37.1046,37.1134,12074.0
2017-01-30 11:25:00,42.48,42.49,42.41,42.41,101190.0,37.1134,37.1221,37.0522,37.0522,101190.0
2017-01-30 11:30:00,42.4,42.45,42.4,42.43,420898.0,37.0435,37.0871,37.0435,37.0697,420898.0
2017-01-30 11:35:00,42.44,42.51,42.43,42.51,196939.0,37.0784,37.1396,37.0697,37.1396,196939.0
2017-01-30 11:40:00,42.51,42.52,42.47,42.49,20721.0,37.1396,37.1483,37.1046,37.1221,20721.0
2017-01-30 11:45:00,42.5,42.55,42.5,42.54,65908.0,37.1308,37.1745,37.1308,37.1658,65908.0
2017-01-30 11:50:00,42.54,42.58,42.52,42.56,107152.0,37.1658,37.2007,37.1483,37.1832,107152.0
2017-01-30 11:55:00,42.56,42.66,42.55,42.66,87768.0,37.1832,37.2706,37.1745,37.2706,87768.0
2017-01-30 12:00:00,42.67,42.69,42.62,42.68,36757.0,37.2793,37.2968,37.2357,37.2881,36757.0
2017-01-30 12:05:00,42.67,42.75,42.67,42.71,134995.0,37.2793,37.3492,37.2793,37.3143,134995.0
2017-01-30 12:10:00,42.71,42.71,42.64,42.67,56598.0,37.3143,37.3143,37.2531,37.2793,56598.0
2017-01-30 12:15:00,42.67,42.68,42.61,42.64,37245.0,37.2793,37.2881,37.2269,37.2531,37245.0
2017-01-30 12:20:00,42.64,42.67,42.63,42.66,300427.0,37.2531,37.2793,37.2444,37.2706,300427.0
2017-01-30 12:25:00,42.66,42.69,42.66,42.69,89263.0,37.2706,37.2968,37.2706,37.2968,89263.0
2017-01-30 12:30:00,42.68,42.69,42.64,42.66,162033.0,37.2881,37.2968,37.2531,37.2706,162033.0
2017-01-30 12:35:00,42.66,42.72,42.65,42.72,173581.0,37.2706,37.323,37.2619,37.323,173581.0
2017-01-30 12:40:00,42.72,42.72,42.7,42.71,101290.0,37.323,37.323,37.3056,37.3143,101290.0
2017-01-30 12:45:00,42.71,42.75,42.7,42.73,69788.0,37.3143,37.3492,37.3056,37.3318,69788.0
2017-01-30 12:50:00,42.72,42.77,42.72,42.75,30518.0,37.323,37.3667,37.323,37.3492,30518.0
2017-01-30 12:55:00,42.75,42.75,42.72,42.74,104547.0,37.3492,37.3492,37.323,37.3405,104547.0
2017-01-30 13:00:00,42.74,42.76,42.72,42.72,108223.0,37.3405,37.358,37.323,37.323,108223.0
2017-01-30 13:05:00,42.72,42.78,42.71,42.78,381350.0,37.323,37.3755,37.3143,37.3755,381350.0
2017-01-30 13:10:00,42.77,42.83,42.76,42.78,250396.0,37.3667,37.4191,37.358,37.3755,250396.0
2017-01-30 13:15:00,42.77,42.8,42.75,42.76,119170.0,37.3667,37.3929,37.3492,37.358,119170.0
2017-01-30 13:20:00,42.76,42.77,42.73,42.73,69036.0,37.358,37.3667,37.3318,37.3318,69036.0
2017-01-30 13:25:00,42.73,42.77,42.73,42.77,35502.0,37.3318,37.3667,37.3318,37.3667,35502.0
2017-01-30 13:30:00,42.76,42.77,42.72,42.73,39687.0,37.358,37.3667,37.323,37.3318,39687.0
2017-01-30 13:35:00,42.73,42.73,42.67,42.67,34648.0,37.3318,37.3318,37.2793,37.2793,34648.0
2017-01-30 13:40:00,42.67,42.7,42.66,42.68,38685.0,37.2793,37.3056,37.2706,37.2881,38685.0
2017-01-30 13:45:00,42.67,42.69,42.66,42.68,17132.0,37.2793,37.2968,37.2706,37.2881,17132.0
2017-01-30 13:50:00,42.68,42.68,42.63,42.67,34318.0,37.2881,37.2881,37.2444,37.2793,34318.0
2017-01-30 13:55:00,42.67,42.67,42.63,42.66,22104.0,37.2793,37.2793,37.2444,37.2706,22104.0
2017-01-30 14:00:00,42.67,42.74,42.67,42.72,20545.0,37.2793,37.3405,37.2793,37.323,20545.0
2017-01-30 14:05:00,42.73,42.74,42.7,42.73,15440.0,37.3318,37.3405,37.3056,37.3318,15440.0
2017-01-30 14:10:00,42.73,42.76,42.72,42.76,18585.0,37.3318,37.358,37.323,37.358,18585.0
2017-01-30 14:15:00,42.75,42.76,42.73,42.76,20837.0,37.3492,37.358,37.3318,37.358,20837.0
2017-01-30 14:20:00,42.75,42.77,42.75,42.76,12200.0,37.3492,37.3667,37.3492,37.358,12200.0
2017-01-30 14:25:00,42.75,42.82,42.75,42.8,46464.0,37.3492,37.4104,37.3492,37.3929,46464.0
2017-01-30 14:30:00,42.8,42.83,42.79,42.81,38666.0,37.3929,37.4191,37.3842,37.4017,38666.0
2017-01-30 14:35:00,42.81,42.82,42.8,42.81,18353.0,37.4017,37.4104,37.3929,37.4017,18353.0
2017-01-30 14:40:00,42.81,42.81,42.79,42.8,23873.0,37.4017,37.4017,37.3842,37.3929,23873.0
2017-01-30 14:45:00,42.81,42.82,42.78,42.81,23132.0,37.4017,37.4104,37.3755,37.4017,23132.0
2017-01-30 14:50:00,42.8,42.81,42.77,42.77,14505.0,37.3929,37.4017,37.3667,37.3667,14505.0
2017-01-30 14:55:00,42.78,42.8,42.78,42.8,18759.0,37.3755,37.3929,37.3755,37.3929,18759.0
2017-01-30 15:00:00,42.8,42.81,42.75,42.75,35700.0,37.3929,37.4017,37.3492,37.3492,35700.0
2017-01-30 15:05:00,42.76,42.76,42.73,42.74,66398.0,37.358,37.358,37.3318,37.3405,66398.0
2017-01-30 15:10:00,42.74,42.76,42.74,42.75,42841.0,37.3405,37.358,37.3405,37.3492,42841.0
2017-01-30 15:15:00,42.75,42.76,42.73,42.76,29652.0,37.3492,37.358,37.3318,37.358,29652.0
2017-01-30 15:20:00,42.76,42.77,42.74,42.74,20324.0,37.358,37.3667,37.3405,37.3405,20324.0
2017-01-30 15:25:00,42.74,42.76,42.74,42.75,20035.0,37.3405,37.358,37.3405,37.3492,20035.0
2017-01-30 15:30:00,42.76,42.8,42.76,42.79,50939.0,37.358,37.3929,37.358,37.3842,50939.0
2017-01-30 15:35:00,42.79,42.79,42.74,42.74,45976.0,37.3842,37.3842,37.3405,37.3405,45976.0
2017-01-30 15:40:00,42.73,42.77,42.72,42.77,59852.0,37.3318,37.3667,37.323,37.3667,59852.0
2017-01-30 15:45:00,42.77,42.8,42.76,42.78,50109.0,37.3667,37.3929,37.358,37.3755,50109.0
2017-01-30 15:50:00,42.79,42.82,42.78,42.79,154373.0,37.3842,37.4104,37.3755,37.3842,154373.0
2017-01-30 15:55:00,42.79,42.81,42.78,42.8,345457.0,37.3842,37.4017,37.3755,37.3929,345457.0
2017-01-31 09:30:00,42.34,42.55,42.29,42.33,202330.0,36.991,37.1745,36.9474,36.9823,202330.0
2017-01-31 09:35:00,42.33,42.41,42.27,42.31,132975.0,36.9823,37.0522,36.9299,36.9648,132975.0
2017-01-31 09:40:00,42.31,42.48,42.3,42.46,74050.0,36.9648,37.1134,36.9561,37.0959,74050.0
2017-01-31 09:45:00,42.47,42.53,42.45,42.53,49899.0,37.1046,37.157,37.0871,37.157,49899.0
2017-01-31 09:50:00,42.52,42.52,42.36,42.36,64279.0,37.1483,37.1483,37.0085,37.0085,64279.0
2017-01-31 09:55:00,42.37,42.37,42.28,42.34,51035.0,37.0172,37.0172,36.9386,36.991,51035.0
2017-01-31 10:00:00,42.34,42.4,42.31,42.32,83544.0,36.991,37.0435,36.9648,36.9736,83544.0
2017-01-31 10:05:00,42.33,42.45,42.33,42.43,132862.0,36.9823,37.0871,36.9823,37.0697,132862.0
2017-01-31 10:10:00,42.44,42.53,42.44,42.52,52230.0,37.0784,37.157,37.0784,37.1483,52230.0
2017-01-31 10:15:00,42.51,42.57,42.5,42.51,21963.0,37.1396,37.192,37.1308,37.1396,21963.0
2017-01-31 10:20:00,42.51,42.56,42.5,42.55,28845.0,37.1396,37.1832,37.1308,37.1745,28845.0
2017-01-31 10:25:00,42.55,42.59,42.52,42.53,36469.0,37.1745,37.2095,37.1483,37.157,36469.0
2017-01-31 10:30:00,42.53,42.62,42.52,42.62,26742.0,37.157,37.2357,37.1483,37.2357,26742.0
2017-01-31 10:35:00,42.61,42.62,42.58,42.59,27100.0,37.2269,37.2357,37.2007,37.2095,27100.0
2017-01-31 10:40:00,42.59,42.6,42.51,42.51,36397.0,37.2095,37.2182,37.1396,37.1396,36397.0
2017-01-31 10:45:00,42.51,42.54,42.49,42.49,24565.0,37.1396,37.1658,37.1221,37.1221,24565.0
2017-01-31 10:50:00,42.49,42.51,42.47,42.48,16308.0,37.1221,37.1396,37.1046,37.1134,16308.0
2017-01-31 10:55:00,42.49,42.53,42.48,42.51,61200.0,37.1221,37.157,37.1134,37.1396,61200.0
2017-01-31 11:00:00,42.51,42.55,42.49,42.55,45274.0,37.1396,37.1745,37.1221,37.1745,45274.0
2017-01-31 11:05:00,42.55,42.56,42.47,42.48,243787.0,37.1745,37.1832,37.1046,37.1134,243787.0
2017-01-31 11:10:00,42.48,42.49,42.44,42.49,138627.0,37.1134,37.1221,37.0784,37.1221,138627.0
2017-01-31 11:15:00,42.49,42.5,42.41,42.41,265126.0,37.1221,37.1308,37.0522,37.0522,265126.0
2017-01-31 11:20:00,42.42,42.42,42.38,42.4,115798.0,37.0609,37.0609,37.026,37.0435,115798.0
2017-01-31 11:25:00,42.4,42.41,42.33,42.33,159123.0,37.0435,37.0522,36.9823,36.9823,159123.0
2017-01-31 11:30:00,42.34,42.37,42.31,42.32,69240.0,36.991,37.0172,36.9648,36.9736,69240.0
2017-01-31 11:35:00,42.32,42.36,42.28,42.36,99144.0,36.9736,37.0085,36.9386,37.0085,99144.0
2017-01-31 11:40:00,42.36,42.39,42.35,42.37,69770.0,37.0085,37.0347,36.9998,37.0172,69770.0
2017-01-31 11:45:00,42.36,42.38,42.33,42.34,79886.0,37.0085,37.026,36.9823,36.991,79886.0
2017-01-31 11:50:00,42.35,42.38,42.34,42.37,150223.0,36.9998,37.026,36.991,37.0172,150223.0
2017-01-31 11:55:00,42.37,42.38,42.36,42.37,107496.0,37.0172,37.026,37.0085,37.0172,107496.0
2017-01-31 12:00:00,42.37,42.38,42.35,42.36,102314.0,37.0172,37.026,36.9998,37.0085,102314.0
2017-01-31 12:05:00,42.36,42.39,42.34,42.39,92108.0,37.0085,37.0347,36.991,37.0347,92108.0
2017-01-31 12:10:00,42.38,42.39,42.36,42.38,77600.0,37.026,37.0347,37.0085,37.026,77600.0
2017-01-31 12:15:00,42.37,42.42,42.37,42.41,69300.0,37.0172,37.0609,37.0172,37.0522,69300.0
2017-01-31 12:20:00,42.42,42.43,42.39,42.41,84838.0,37.0609,37.0697,37.0347,37.0522,84838.0
2017-01-31 12:25:00,42.42,42.44,42.41,42.41,81474.0,37.0609,37.0784,37.0522,37.0522,81474.0
2017-01-31 12:30:00,42.41,42.43,42.38,42.39,132300.0,37.0522,37.0697,37.026,37.0347,132300.0
2017-01-31 12:35:00,42.39,42.4,42.38,42.39,77863.0,37.0347,37.0435,37.026,37.0347,77863.0
2017-01-31 12:40:00,42.39,42.48,42.39,42.47,31991.0,37.0347,37.1134,37.0347,37.1046,31991.0
2017-01-31 12:45:00,42.47,42.51,42.47,42.5,17767.0,37.1046,37.1396,37.1046,37.1308,17767.0
2017-01-31 12:50:00,42.5,42.55,42.5,42.53,125829.0,37.1308,37.1745,37.1308,37.157,125829.0
2017-01-31 12:55:00,42.52,42.54,42.52,42.53,9146.0,37.1483,37.1658,37.1483,37.157,9146.0
2017-01-31 13:00:00,42.54,42.54,42.49,42.5,78758.0,37.1658,37.1658,37.1221,37.1308,78758.0
2017-01-31 13:05:00,42.49,42.51,42.47,42.51,13744.0,37.1221,37.1396,37.1046,37.1396,13744.0
2017-01-31 13:10:00,42.51,42.52,42.44,42.47,24408.0,37.1396,37.1483,37.0784,37.1046,24408.0
2017-01-31 13:15:00,42.47,42.49,42.47,42.48,12365.0,37.1046,37.1221,37.1046,37.1134,12365.0
2017-01-31 13:20:00,42.49,42.55,42.48,42.55,23351.0,37.1221,37.1745,37.1134,37.1745,23351.0
2017-01-31 13:25:00,42.55,42.58,42.53,42.57,62907.0,37.1745,37.2007,37.157,37.192,62907.0
2017-01-31 13:30:00,42.57,42.6,42.57,42.57,34870.0,37.192,37.2182,37.192,37.192,34870.0
2017-01-31 13:35:00,42.58,42.63,42.57,42.63,135479.0,37.2007,37.2444,37.192,37.2444,135479.0
2017-01-31 13:40:00,42.63,42.67,42.61,42.61,137690.0,37.2444,37.2793,37.2269,37.2269,137690.0
2017-01-31 13:45:00,42.62,42.63,42.58,42.59,43270.0,37.2357,37.2444,37.2007,37.2095,43270.0
2017-01-31 13:50:00,42.6,42.61,42.56,42.57,12300.0,37.2182,37.2269,37.1832,37.192,12300.0
2017-01-31 13:55:00,42.57,42.59,42.55,42.59,37832.0,37.192,37.2095,37.1745,37.2095,37832.0
2017-01-31 14:00:00,42.59,42.62,42.58,42.61,26833.0,37.2095,37.2357,37.2007,37.2269,26833.0
2017-01-31 14:05:00,42.61,42.64,42.6,42.62,15577.0,37.2269,37.2531,37.2182,37.2357,15577.0
2017-01-31 14:10:00,42.62,42.67,42.62,42.67,22630.0,37.2357,37.2793,37.2357,37.2793,22630.0
2017-01-31 14:15:00,42.68,42.75,42.66,42.74,179339.0,37.2881,37.3492,37.2706,37.3405,179339.0
2017-01-31 14:20:00,42.74,42.8,42.74,42.8,179839.0,37.3405,37.3929,37.3405,37.3929,179839.0
2017-01-31 14:25:00,42.81,42.83,42.8,42.82,60465.0,37.4017,37.4191,37.3929,37.4104,60465.0
2017-01-31 14:30:00,42.83,42.83,42.82,42.82,28779.0,37.4191,37.4191,37.4104,37.4104,28779.0
2017-01-31 14:35:00,42.82,42.9,42.82,42.9,262779.0,37.4104,37.4803,37.4104,37.4803,262779.0
2017-01-31 14:40:00,42.9,42.99,42.9,42.98,248819.0,37.4803,37.5589,37.4803,37.5502,248819.0
2017-01-31 14:45:00,42.98,43.0,42.95,43.0,148550.0,37.5502,37.5677,37.524,37.5677,148550.0
2017-01-31 14:50:00,42.99,43.08,42.98,43.06,317985.0,37.5589,37.6376,37.5502,37.6201,317985.0
2017-01-31 14:55:00,43.05,43.09,43.04,43.06,129786.0,37.6113,37.6463,37.6026,37.6201,129786.0
2017-01-31 15:00:00,43.07,43.11,43.07,43.1,81492.0,37.6288,37.6638,37.6288,37.655,81492.0
2017-01-31 15:05:00,43.1,43.13,43.09,43.1,127308.0,37.655,37.6812,37.6463,37.655,127308.0
2017-01-31 15:10:00,43.1,43.18,43.1,43.16,401784.0,37.655,37.7249,37.655,37.7074,401784.0
2017-01-31 15:15:00,43.18,43.23,43.17,43.23,386083.0,37.7249,37.7686,37.7162,37.7686,386083.0
2017-01-31 15:20:00,43.23,43.24,43.21,43.22,163988.0,37.7686,37.7773,37.7511,37.7599,163988.0
2017-01-31 15:25:00,43.22,43.23,43.22,43.23,113826.0,37.7599,37.7686,37.7599,37.7686,113826.0
2017-01-31 15:30:00,43.22,43.23,43.19,43.21,311571.0,37.7599,37.7686,37.7337,37.7511,311571.0
2017-01-31 15:35:00,43.21,43.22,43.2,43.21,195567.0,37.7511,37.7599,37.7424,37.7511,195567.0
2017-01-31 15:40:00,43.21,43.28,43.21,43.27,703743.0,37.7511,37.8123,37.7511,37.8035,703743.0
2017-01-31 15:45:00,43.27,43.28,43.25,43.25,178622.0,37.8035,37.8123,37.7861,37.7861,178622.0
2017-01-31 15:50:00,43.26,43.26,43.24,43.25,258898.0,37.7948,37.7948,37.7773,37.7861,258898.0
2017-01-31 15:55:00,43.24,43.25,43.2,43.2,549723.0,37.7773,37.7861,37.7424,37.7424,549723.0
2017-02-01 09:30:00,43.2,43.27,43.08,43.23,32176.0,37.7424,37.8035,37.6376,37.7686,32176.0
2017-02-01 09:35:00,43.22,43.31,43.17,43.17,99552.0,37.7599,37.8385,37.7162,37.7162,99552.0
2017-02-01 09:40:00,43.18,43.25,43.17,43.19,70624.0,37.7249,37.7861,37.7162,37.7337,70624.0
2017-02-01 09:45:00,43.18,43.19,43.1,43.12,104016.0,37.7249,37.7337,37.655,37.6725,104016.0
2017-02-01 09:50:00,43.12,43.19,43.11,43.15,55310.0,37.6725,37.7337,37.6638,37.6987,55310.0
2017-02-01 09:55:00,43.16,43.16,43.1,43.1,66767.0,37.7074,37.7074,37.655,37.655,66767.0
2017-02-01 10:00:00,43.11,43.13,43.05,43.07,169461.0,37.6638,37.6812,37.6113,37.6288,169461.0
2017-02-01 10:05:00,43.06,43.07,42.92,42.94,115606.0,37.6201,37.6288,37.4978,37.5152,115606.0
2017-02-01 10:10:00,42.95,42.95,42.83,42.84,168280.0,37.524,37.524,37.4191,37.4279,168280.0
2017-02-01 10:15:00,42.84,42.94,42.84,42.93,56609.0,37.4279,37.5152,37.4279,37.5065,56609.0
2017-02-01 10:20:00,42.93,42.96,42.89,42.95,166380.0,37.5065,37.5327,37.4716,37.524,166380.0
2017-02-01 10:25:00,42.95,43.05,42.94,43.01,94630.0,37.524,37.6113,37.5152,37.5764,94630.0
2017-02-01 10:30:00,42.99,43.0,42.95,42.95,26848.0,37.5589,37.5677,37.524,37.524,26848.0
2017-02-01 10:35:00,42.94,42.95,42.79,42.8,99040.0,37.5152,37.524,37.3842,37.3929,99040.0
2017-02-01 10:40:00,42.8,42.87,42.8,42.86,51473.0,37.3929,37.4541,37.3929,37.4453,51473.0
2017-02-01 10:45:00,42.86,42.86,42.82,42.84,33698.0,37.4453,37.4453,37.4104,37.4279,33698.0
2017-02-01 10:50:00,42.85,42.9,42.8,42.9,27699.0,37.4366,37.4803,37.3929,37.4803,27699.0
2017-02-01 10:55:00,42.91,42.92,42.79,42.83,42925.0,37.489,37.4978,37.3842,37.4191,42925.0
2017-02-01 11:00:00,42.84,42.87,42.83,42.85,15572.0,37.4279,37.4541,37.4191,37.4366,15572.0
2017-02-01 11:05:00,42.86,42.9,42.82,42.87,54321.0,37.4453,37.4803,37.4104,37.4541,54321.0
2017-02-01 11:10:00,42.86,42.91,42.83,42.89,66731.0,37.4453,37.489,37.4191,37.4716,66731.0
2017-02-01 11:15:00,42.88,42.89,42.83,42.83,94758.0,37.4628,37.4716,37.4191,37.4191,94758.0
2017-02-01 11:20:00,42.83,42.85,42.81,42.82,41470.0,37.4191,37.4366,37.4017,37.4104,41470.0
2017-02-01 11:25:00,42.81,42.82,42.74,42.75,70889.0,37.4017,37.4104,37.3405,37.3492,70889.0
2017-02-01 11:30:00,42.75,42.79,42.73,42.75,79575.0,37.3492,37.3842,37.3318,37.3492,79575.0
2017-02-01 11:35:00,42.75,42.75,42.72,42.73,97518.0,37.3492,37.3492,37.323,37.3318,97518.0
2017-02-01 11:40:00,42.73,42.79,42.73,42.78,124315.0,37.3318,37.3842,37.3318,37.3755,124315.0
2017-02-01 11:45:00,42.78,42.81,42.74,42.74,91326.0,37.3755,37.4017,37.3405,37.3405,91326.0
2017-02-01 11:50:00,42.75,42.79,42.72,42.79,26136.0,37.3492,37.3842,37.323,37.3842,26136.0
2017-02-01 11:55:00,42.78,42.8,42.75,42.8,33430.0,37.3755,37.3929,37.3492,37.3929,33430.0
2017-02-01 12:00:00,42.8,42.82,42.8,42.81,14304.0,37.3929,37.4104,37.3929,37.4017,14304.0
2017-02-01 12:05:00,42.81,42.84,42.81,42.84,21532.0,37.4017,37.4279,37.4017,37.4279,21532.0
2017-02-01 12:10:00,42.83,42.88,42.83,42.88,147323.0,37.4191,37.4628,37.4191,37.4628,147323.0
2017-02-01 12:15:00,42.88,42.89,42.86,42.86,42849.0,37.4628,37.4716,37.4453,37.4453,42849.0
2017-02-01 12:20:00,42.86,42.89,42.86,42.86,66134.0,37.4453,37.4716,37.4453,37.4453,66134.0
2017-02-01 12:25:00,42.86,42.91,42.86,42.91,99926.0,37.4453,37.489,37.4453,37.489,99926.0
2017-02-01 12:30:00,42.91,42.95,42.91,42.94,27777.0,37.489,37.524,37.489,37.5152,27777.0
2017-02-01 12:35:00,42.93,42.97,42.93,42.95,51359.0,37.5065,37.5414,37.5065,37.524,51359.0
2017-02-01 12:40:00,42.95,42.96,42.93,42.96,44147.0,37.524,37.5327,37.5065,37.5327,44147.0
2017-02-01 12:45:00,42.96,42.98,42.95,42.95,40293.0,37.5327,37.5502,37.524,37.524,40293.0
2017-02-01 12:50:00,42.96,42.97,42.95,42.96,12269.0,37.5327,37.5414,37.524,37.5327,12269.0
2017-02-01 12:55:00,42.96,42.97,42.95,42.97,5600.0,37.5327,37.5414,37.524,37.5414,5600.0
2017-02-01 13:00:00,42.97,42.97,42.94,42.96,15900.0,37.5414,37.5414,37.5152,37.5327,15900.0
2017-02-01 13:05:00,42.96,42.96,42.92,42.95,67223.0,37.5327,37.5327,37.4978,37.524,67223.0
2017-02-01 13:10:00,42.94,42.95,42.91,42.93,19614.0,37.5152,37.524,37.489,37.5065,19614.0
2017-02-01 13:15:00,42.94,42.95,42.93,42.94,11071.0,37.5152,37.524,37.5065,37.5152,11071.0
2017-02-01 13:20:00,42.94,42.94,42.91,42.93,15483.0,37.5152,37.5152,37.489,37.5065,15483.0
2017-02-01 13:25:00,42.93,42.93,42.9,42.91,12462.0,37.5065,37.5065,37.4803,37.489,12462.0
2017-02-01 13:30:00,42.91,42.95,42.9,42.94,25182.0,37.489,37.524,37.4803,37.5152,25182.0
2017-02-01 13:35:00,42.94,42.94,42.9,42.9,6798.0,37.5152,37.5152,37.4803,37.4803,6798.0
2017-02-01 13:40:00,42.91,42.92,42.89,42.92,17793.0,37.489,37.4978,37.4716,37.4978,17793.0
2017-02-01 13:45:00,42.92,42.94,42.89,42.94,44493.0,37.4978,37.5152,37.4716,37.5152,44493.0
2017-02-01 13:50:00,42.94,42.97,42.93,42.97,276463.0,37.5152,37.5414,37.5065,37.5414,276463.0
2017-02-01 13:55:00,42.97,43.05,42.93,43.04,197761.0,37.5414,37.6113,37.5065,37.6026,197761.0
2017-02-01 14:00:00,43.03,43.05,42.87,42.94,99004.0,37.5939,37.6113,37.4541,37.5152,99004.0
2017-02-01 14:05:00,42.93,43.01,42.9,42.95,88018.0,37.5065,37.5764,37.4803,37.524,88018.0
2017-02-01 14:10:00,42.97,43.1,42.96,43.1,177265.0,37.5414,37.655,37.5327,37.655,177265.0
2017-02-01 14:15:00,43.1,43.11,43.01,43.06,114528.0,37.655,37.6638,37.5764,37.6201,114528.0
2017-02-01 14:20:00,43.05,43.06,42.96,42.98,17672.0,37.6113,37.6201,37.5327,37.5502,17672.0
2017-02-01 14:25:00,42.98,42.99,42.92,42.93,51584.0,37.5502,37.5589,37.4978,37.5065,51584.0
2017-02-01 14:30:00,42.93,42.95,42.82,42.82,77748.0,37.5065,37.524,37.4104,37.4104,77748.0
2017-02-01 14:35:00,42.83,42.88,42.81,42.84,415482.0,37.4191,37.4628,37.4017,37.4279,415482.0
2017-02-01 14:40:00,42.85,42.85,42.79,42.81,203065.0,37.4366,37.4366,37.3842,37.4017,203065.0
2017-02-01 14:45:00,42.8,42.81,42.77,42.79,20901.0,37.3929,37.4017,37.3667,37.3842,20901.0
2017-02-01 14:50:00,42.79,42.81,42.77,42.79,52594.0,37.3842,37.4017,37.3667,37.3842,52594.0
2017-02-01 14:55:00,42.8,42.81,42.75,42.8,56173.0,37.3929,37.4017,37.3492,37.3929,56173.0
2017-02-01 15:00:00,42.8,42.82,42.77,42.78,42948.0,37.3929,37.4104,37.3667,37.3755,42948.0
2017-02-01 15:05:00,42.79,42.81,42.7,42.73,126316.0,37.3842,37.4017,37.3056,37.3318,126316.0
2017-02-01 15:10:00,42.72,42.74,42.68,42.68,119619.0,37.323,37.3405,37.2881,37.2881,119619.0
2017-02-01 15:15:00,42.69,42.71,42.67,42.69,115762.0,37.2968,37.3143,37.2793,37.2968,115762.0
2017-02-01 15:20:00,42.69,42.74,42.69,42.72,48243.0,37.2968,37.3405,37.2968,37.323,48243.0
2017-02-01 15:25:00,42.72,42.74,42.71,42.73,60294.0,37.323,37.3405,37.3143,37.3318,60294.0
2017-02-01 15:30:00,42.73,42.77,42.73,42.76,44909.0,37.3318,37.3667,37.3318,37.358,44909.0
2017-02-01 15:35:00,42.76,42.79,42.76,42.79,26232.0,37.358,37.3842,37.358,37.3842,26232.0
2017-02-01 15:40:00,42.79,42.79,42.77,42.79,49249.0,37.3842,37.3842,37.3667,37.3842,49249.0
2017-02-01 15:45:00,42.79,42.79,42.75,42.78,56971.0,37.3842,37.3842,37.3492,37.3755,56971.0
2017-02-01 15:50:00,42.78,42.79,42.75,42.76,102548.0,37.3755,37.3842,37.3492,37.358,102548.0
2017-02-01 15:55:00,42.77,42.79,42.74,42.75,157770.0,37.3667,37.3842,37.3405,37.3492,157770.0
2017-02-02 09:30:00,42.83,42.83,42.52,42.64,74201.0,37.4191,37.4191,37.1483,37.2531,74201.0
2017-02-02 09:35:00,42.62,42.68,42.53,42.67,111933.0,37.2357,37.2881,37.157,37.2793,111933.0
2017-02-02 09:40:00,42.68,42.72,42.64,42.66,54579.0,37.2881,37.323,37.2531,37.2706,54579.0
2017-02-02 09:45:00,42.65,42.7,42.58,42.7,371351.0,37.2619,37.3056,37.2007,37.3056,371351.0
2017-02-02 09:50:00,42.7,42.72,42.67,42.68,174514.0,37.3056,37.323,37.2793,37.2881,174514.0
2017-02-02 09:55:00,42.69,42.82,42.67,42.78,216799.0,37.2968,37.4104,37.2793,37.3755,216799.0
2017-02-02 10:00:00,42.78,42.78,42.73,42.74,144687.0,37.3755,37.3755,37.3318,37.3405,144687.0
2017-02-02 10:05:00,42.75,42.89,42.73,42.89,161736.0,37.3492,37.4716,37.3318,37.4716,161736.0
2017-02-02 10:10:00,42.89,42.94,42.88,42.94,72880.0,37.4716,37.5152,37.4628,37.5152,72880.0
2017-02-02 10:15:00,42.94,42.95,42.79,42.8,49991.0,37.5152,37.524,37.3842,37.3929,49991.0
2017-02-02 10:20:00,42.8,42.8,42.74,42.76,81356.0,37.3929,37.3929,37.3405,37.358,81356.0
2017-02-02 10:25:00,42.76,42.81,42.74,42.79,58476.0,37.358,37.4017,37.3405,37.3842,58476.0
2017-02-02 10:30:00,42.79,42.87,42.79,42.87,94556.0,37.3842,37.4541,37.3842,37.4541,94556.0
2017-02-02 10:35:00,42.87,42.97,42.86,42.97,176477.0,37.4541,37.5414,37.4453,37.5414,176477.0
2017-02-02 10:40:00,42.96,43.02,42.94,43.01,139516.0,37.5327,37.5851,37.5152,37.5764,139516.0
2017-02-02 10:45:00,43.02,43.18,43.0,43.15,432748.0,37.5851,37.7249,37.5677,37.6987,432748.0
2017-02-02 10:50:00,43.15,43.17,43.1,43.14,162117.0,37.6987,37.7162,37.655,37.69,162117.0
2017-02-02 10:55:00,43.15,43.23,43.14,43.21,91137.0,37.6987,37.7686,37.69,37.7511,91137.0
2017-02-02 11:00:00,43.22,43.25,43.18,43.19,125609.0,37.7599,37.7861,37.7249,37.7337,125609.0
2017-02-02 11:05:00,43.18,43.19,43.14,43.14,35160.0,37.7249,37.7337,37.69,37.69,35160.0
2017-02-02 11:10:00,43.15,43.21,43.14,43.15,132605.0,37.6987,37.7511,37.69,37.6987,132605.0
2017-02-02 11:15:00,43.16,43.19,43.14,43.16,167437.0,37.7074,37.7337,37.69,37.7074,167437.0
2017-02-02 11:20:00,43.16,43.2,43.14,43.16,195516.0,37.7074,37.7424,37.69,37.7074,195516.0
2017-02-02 11:25:00,43.16,43.16,43.1,43.11,107877.0,37.7074,37.7074,37.655,37.6638,107877.0
2017-02-02 11:30:00,43.11,43.12,43.08,43.09,59385.0,37.6638,37.6725,37.6376,37.6463,59385.0
2017-02-02 11:35:00,43.08,43.13,43.07,43.12,78256.0,37.6376,37.6812,37.6288,37.6725,78256.0
2017-02-02 11:40:00,43.12,43.12,43.05,43.07,39738.0,37.6725,37.6725,37.6113,37.6288,39738.0
2017-02-02 11:45:00,43.07,43.07,42.98,42.99,57152.0,37.6288,37.6288,37.5502,37.5589,57152.0
2017-02-02 11:50:00,42.98,42.98,42.91,42.92,50783.0,37.5502,37.5502,37.489,37.4978,50783.0
2017-02-02 11:55:00,42.92,42.92,42.84,42.86,33514.0,37.4978,37.4978,37.4279,37.4453,33514.0
2017-02-02 12:00:00,42.84,42.91,42.82,42.91,92771.0,37.4279,37.489,37.4104,37.489,92771.0
2017-02-02 12:05:00,42.92,42.95,42.91,42.93,23877.0,37.4978,37.524,37.489,37.5065,23877.0
2017-02-02 12:10:00,42.93,42.96,42.93,42.95,8700.0,37.5065,37.5327,37.5065,37.524,8700.0
2017-02-02 12:15:00,42.94,42.96,42.94,42.96,9925.0,37.5152,37.5327,37.5152,37.5327,9925.0
2017-02-02 12:20:00,42.96,42.97,42.96,42.96,21690.0,37.5327,37.5414,37.5327,37.5327,21690.0
2017-02-02 12:25:00,42.96,42.96,42.91,42.94,25701.0,37.5327,37.5327,37.489,37.5152,25701.0
2017-02-02 12:30:00,42.93,42.95,42.9,42.94,20915.0,37.5065,37.524,37.4803,37.5152,20915.0
2017-02-02 12:35:00,42.94,42.97,42.92,42.97,15048.0,37.5152,37.5414,37.4978,37.5414,15048.0
2017-02-02 12:40:00,42.98,43.0,42.97,42.97,38978.0,37.5502,37.5677,37.5414,37.5414,38978.0
2017-02-02 12:45:00,42.98,43.0,42.96,42.97,15800.0,37.5502,37.5677,37.5327,37.5414,15800.0
2017-02-02 12:50:00,42.97,42.98,42.93,42.93,12660.0,37.5414,37.5502,37.5065,37.5065,12660.0
2017-02-02 12:55:00,42.92,42.95,42.92,42.94,14410.0,37.4978,37.524,37.4978,37.5152,14410.0
2017-02-02 13:00:00,42.94,42.96,42.93,42.94,67251.0,37.5152,37.5327,37.5065,37.5152,67251.0
2017-02-02 13:05:00,42.94,42.96,42.94,42.95,45869.0,37.5152,37.5327,37.5152,37.524,45869.0
2017-02-02 13:10:00,42.96,42.96,42.93,42.95,17060.0,37.5327,37.5327,37.5065,37.524,17060.0
2017-02-02 13:15:00,42.94,42.96,42.9,42.91,25529.0,37.5152,37.5327,37.4803,37.489,25529.0
2017-02-02 13:20:00,42.9,42.9,42.84,42.85,21732.0,37.4803,37.4803,37.4279,37.4366,21732.0
2017-02-02 13:25:00,42.85,42.85,42.81,42.82,36697.0,37.4366,37.4366,37.4017,37.4104,36697.0
2017-02-02 13:30:00,42.82,42.87,42.82,42.87,68249.0,37.4104,37.4541,37.4104,37.4541,68249.0
2017-02-02 13:35:00,42.87,42.87,42.84,42.86,8450.0,37.4541,37.4541,37.4279,37.4453,8450.0
2017-02-02 13:40:00,42.86,42.94,42.85,42.94,28159.0,37.4453,37.5152,37.4366,37.5152,28159.0
2017-02-02 13:45:00,42.94,42.95,42.87,42.93,123310.0,37.5152,37.524,37.4541,37.5065,123310.0
2017-02-02 13:50:00,42.94,42.96,42.93,42.93,42659.0,37.5152,37.5327,37.5065,37.5065,42659.0
2017-02-02 13:55:00,42.94,42.94,42.91,42.93,15450.0,37.5152,37.5152,37.489,37.5065,15450.0
2017-02-02 14:00:00,42.93,42.93,42.88,42.88,10600.0,37.5065,37.5065,37.4628,37.4628,10600.0
2017-02-02 14:05:00,42.87,42.87,42.85,42.85,16125.0,37.4541,37.4541,37.4366,37.4366,16125.0
2017-02-02 14:10:00,42.85,42.87,42.85,42.85,17517.0,37.4366,37.4541,37.4366,37.4366,17517.0
2017-02-02 14:15:00,42.85,42.85,42.78,42.78,24960.0,37.4366,37.4366,37.3755,37.3755,24960.0
2017-02-02 14:20:00,42.77,42.79,42.76,42.77,316623.0,37.3667,37.3842,37.358,37.3667,316623.0
2017-02-02 14:25:00,42.78,42.78,42.72,42.75,13502.0,37.3755,37.3755,37.323,37.3492,13502.0
2017-02-02 14:30:00,42.75,42.77,42.74,42.77,14938.0,37.3492,37.3667,37.3405,37.3667,14938.0
2017-02-02 14:35:00,42.77,42.8,42.77,42.79,16963.0,37.3667,37.3929,37.3667,37.3842,16963.0
2017-02-02 14:40:00,42.79,42.79,42.76,42.78,7091.0,37.3842,37.3842,37.358,37.3755,7091.0
2017-02-02 14:45:00,42.78,42.78,42.75,42.75,28242.0,37.3755,37.3755,37.3492,37.3492,28242.0
2017-02-02 14:50:00,42.75,42.78,42.75,42.76,15239.0,37.3492,37.3755,37.3492,37.358,15239.0
2017-02-02 14:55:00,42.75,42.78,42.75,42.75,39861.0,37.3492,37.3755,37.3492,37.3492,39861.0
2017-02-02 15:00:00,42.74,42.75,42.73,42.75,5900.0,37.3405,37.3492,37.3318,37.3492,5900.0
2017-02-02 15:05:00,42.75,42.8,42.74,42.79,28352.0,37.3492,37.3929,37.3405,37.3842,28352.0
2017-02-02 15:10:00,42.79,42.81,42.78,42.79,33695.0,37.3842,37.4017,37.3755,37.3842,33695.0
2017-02-02 15:15:00,42.79,42.82,42.77,42.81,69219.0,37.3842,37.4104,37.3667,37.4017,69219.0
2017-02-02 15:20:00,42.81,42.83,42.81,42.81,29385.0,37.4017,37.4191,37.4017,37.4017,29385.0
2017-02-02 15:25:00,42.81,42.84,42.81,42.83,9300.0,37.4017,37.4279,37.4017,37.4191,9300.0
2017-02-02 15:30:00,42.82,42.83,42.79,42.8,36316.0,37.4104,37.4191,37.3842,37.3929,36316.0
2017-02-02 15:35:00,42.81,42.82,42.79,42.81,60691.0,37.4017,37.4104,37.3842,37.4017,60691.0
2017-02-02 15:40:00,42.8,42.81,42.8,42.8,32272.0,37.3929,37.4017,37.3929,37.3929,32272.0
2017-02-02 15:45:00,42.8,42.82,42.79,42.81,114159.0,37.3929,37.4104,37.3842,37.4017,114159.0
2017-02-02 15:50:00,42.81,42.82,42.8,42.82,102303.0,37.4017,37.4104,37.3929,37.4104,102303.0
2017-02-02 15:55:00,42.81,42.81,42.74,42.78,192787.0,37.4017,37.4017,37.3405,37.3755,192787.0
2017-02-03 09:30:00,42.65,42.96,42.65,42.79,26930.0,37.2619,37.5327,37.2619,37.3842,26930.0
2017-02-03 09:35:00,42.79,42.88,42.76,42.87,182778.0,37.3842,37.4628,37.358,37.4541,182778.0
2017-02-03 09:40:00,42.87,42.91,42.83,42.83,335452.0,37.4541,37.489,37.4191,37.4191,335452.0
2017-02-03 09:45:00,42.84,42.9,42.78,42.85,173299.0,37.4279,37.4803,37.3755,37.4366,173299.0
2017-02-03 09:50:00,42.84,42.88,42.81,42.82,194883.0,37.4279,37.4628,37.4017,37.4104,194883.0
2017-02-03 09:55:00,42.82,42.82,42.76,42.76,14311.0,37.4104,37.4104,37.358,37.358,14311.0
2017-02-03 10:00:00,42.74,42.8,42.74,42.79,14376.0,37.3405,37.3929,37.3405,37.3842,14376.0
2017-02-03 10:05:00,42.78,43.55,42.75,43.55,1334314.0,37.3755,38.0482,37.3492,38.0482,1334314.0
2017-02-03 10:10:00,43.53,43.54,43.12,43.15,1008146.0,38.0307,38.0394,37.6725,37.6987,1008146.0
2017-02-03 10:15:00,43.15,43.21,43.08,43.15,474156.0,37.6987,37.7511,37.6376,37.6987,474156.0
2017-02-03 10:20:00,43.16,43.2,43.1,43.11,256969.0,37.7074,37.7424,37.655,37.6638,256969.0
2017-02-03 10:25:00,43.12,43.19,43.02,43.05,211164.0,37.6725,37.7337,37.5851,37.6113,211164.0
2017-02-03 10:30:00,43.05,43.06,43.01,43.05,105792.0,37.6113,37.6201,37.5764,37.6113,105792.0
2017-02-03 10:35:00,43.04,43.05,42.99,43.0,77835.0,37.6026,37.6113,37.5589,37.5677,77835.0
2017-02-03 10:40:00,43.0,43.06,43.0,43.06,47094.0,37.5677,37.6201,37.5677,37.6201,47094.0
2017-02-03 10:45:00,43.06,43.13,43.05,43.12,65678.0,37.6201,37.6812,37.6113,37.6725,65678.0
2017-02-03 10:50:00,43.13,43.14,43.06,43.09,63235.0,37.6812,37.69,37.6201,37.6463,63235.0
2017-02-03 10:55:00,43.1,43.17,43.09,43.16,58732.0,37.655,37.7162,37.6463,37.7074,58732.0
2017-02-03 11:00:00,43.16,43.28,43.16,43.26,69493.0,37.7074,37.8123,37.7074,37.7948,69493.0
2017-02-03 11:05:00,43.25,43.26,43.21,43.22,74429.0,37.7861,37.7948,37.7511,37.7599,74429.0
2017-02-03 11:10:00,43.22,43.23,43.18,43.21,50671.0,37.7599,37.7686,37.7249,37.7511,50671.0
2017-02-03 11:15:00,43.21,43.21,43.18,43.19,37361.0,37.7511,37.7511,37.7249,37.7337,37361.0
2017-02-03 11:20:00,43.18,43.2,43.13,43.16,88733.0,37.7249,37.7424,37.6812,37.7074,88733.0
2017-02-03 11:25:00,43.15,43.25,43.15,43.25,32621.0,37.6987,37.7861,37.6987,37.7861,32621.0
2017-02-03 11:30:00,43.24,43.29,43.23,43.27,46219.0,37.7773,37.821,37.7686,37.8035,46219.0
2017-02-03 11:35:00,43.27,43.28,43.21,43.22,38022.0,37.8035,37.8123,37.7511,37.7599,38022.0
2017-02-03 11:40:00,43.22,43.24,43.2,43.21,21547.0,37.7599,37.7773,37.7424,37.7511,21547.0
2017-02-03 11:45:00,43.21,43.21,43.15,43.18,35152.0,37.7511,37.7511,37.6987,37.7249,35152.0
2017-02-03 11:50:00,43.19,43.22,43.19,43.2,17359.0,37.7337,37.7599,37.7337,37.7424,17359.0
2017-02-03 11:55:00,43.2,43.23,43.19,43.2,26626.0,37.7424,37.7686,37.7337,37.7424,26626.0
2017-02-03 12:00:00,43.2,43.23,43.18,43.22,60932.0,37.7424,37.7686,37.7249,37.7599,60932.0
2017-02-03 12:05:00,43.22,43.24,43.19,43.2,43923.0,37.7599,37.7773,37.7337,37.7424,43923.0
2017-02-03 12:10:00,43.21,43.21,43.17,43.18,10986.0,37.7511,37.7511,37.7162,37.7249,10986.0
2017-02-03 12:15:00,43.18,43.19,43.15,43.15,12057.0,37.7249,37.7337,37.6987,37.6987,12057.0
2017-02-03 12:20:00,43.16,43.16,43.14,43.15,5550.0,37.7074,37.7074,37.69,37.6987,5550.0
2017-02-03 12:25:00,43.14,43.16,43.12,43.12,7300.0,37.69,37.7074,37.6725,37.6725,7300.0
2017-02-03 12:30:00,43.12,43.16,43.12,43.14,155654.0,37.6725,37.7074,37.6725,37.69,155654.0
2017-02-03 12:35:00,43.14,43.14,43.08,43.1,12115.0,37.69,37.69,37.6376,37.655,12115.0
2017-02-03 12:40:00,43.1,43.11,43.08,43.09,32836.0,37.655,37.6638,37.6376,37.6463,32836.0
2017-02-03 12:45:00,43.09,43.1,43.07,43.09,17176.0,37.6463,37.655,37.6288,37.6463,17176.0
2017-02-03 12:50:00,43.09,43.12,43.08,43.12,32448.0,37.6463,37.6725,37.6376,37.6725,32448.0
2017-02-03 12:55:00,43.12,43.12,43.09,43.11,57762.0,37.6725,37.6725,37.6463,37.6638,57762.0
2017-02-03 13:00:00,43.11,43.15,43.1,43.14,92702.0,37.6638,37.6987,37.655,37.69,92702.0
2017-02-03 13:05:00,43.13,43.13,43.08,43.09,103171.0,37.6812,37.6812,37.6376,37.6463,103171.0
2017-02-03 13:10:00,43.09,43.12,43.08,43.11,34948.0,37.6463,37.6725,37.6376,37.6638,34948.0
2017-02-03 13:15:00,43.11,43.12,43.09,43.1,48439.0,37.6638,37.6725,37.6463,37.655,48439.0
2017-02-03 13:20:00,43.1,43.1,43.02,43.02,58743.0,37.655,37.655,37.5851,37.5851,58743.0
2017-02-03 13:25:00,43.03,43.06,43.02,43.04,50268.0,37.5939,37.6201,37.5851,37.6026,50268.0
2017-02-03 13:30:00,43.05,43.09,43.05,43.08,19111.0,37.6113,37.6463,37.6113,37.6376,19111.0
2017-02-03 13:35:00,43.08,43.09,43.03,43.04,48810.0,37.6376,37.6463,37.5939,37.6026,48810.0
2017-02-03 13:40:00,43.04,43.05,43.03,43.04,33856.0,37.6026,37.6113,37.5939,37.6026,33856.0
2017-02-03 13:45:00,43.04,43.06,43.03,43.06,18607.0,37.6026,37.6201,37.5939,37.6201,18607.0
2017-02-03 13:50:00,43.06,43.07,43.06,43.06,13978.0,37.6201,37.6288,37.6201,37.6201,13978.0
2017-02-03 13:55:00,43.05,43.06,43.0,43.03,207443.0,37.6113,37.6201,37.5677,37.5939,207443.0
2017-02-03 14:00:00,43.02,43.04,43.02,43.04,20300.0,37.5851,37.6026,37.5851,37.6026,20300.0
2017-02-03 14:05:00,43.04,43.06,43.03,43.05,26054.0,37.6026,37.6201,37.5939,37.6113,26054.0
2017-02-03 14:10:00,43.05,43.06,43.03,43.04,76747.0,37.6113,37.6201,37.5939,37.6026,76747.0
2017-02-03 14:15:00,43.04,43.04,43.01,43.01,11754.0,37.6026,37.6026,37.5764,37.5764,11754.0
2017-02-03 14:20:00,43.02,43.04,42.95,42.95,41996.0,37.5851,37.6026,37.524,37.524,41996.0
2017-02-03 14:25:00,42.95,42.96,42.92,42.94,66635.0,37.524,37.5327,37.4978,37.5152,66635.0
2017-02-03 14:30:00,42.93,42.94,42.92,42.93,7180.0,37.5065,37.5152,37.4978,37.5065,7180.0
2017-02-03 14:35:00,42.93,42.96,42.91,42.96,23836.0,37.5065,37.5327,37.489,37.5327,23836.0
2017-02-03 14:40:00,42.96,42.97,42.94,42.96,72418.0,37.5327,37.5414,37.5152,37.5327,72418.0
2017-02-03 14:45:00,42.95,42.96,42.94,42.96,15064.0,37.524,37.5327,37.5152,37.5327,15064.0
2017-02-03 14:50:00,42.96,42.96,42.94,42.96,12523.0,37.5327,37.5327,37.5152,37.5327,12523.0
2017-02-03 14:55:00,42.96,42.97,42.96,42.97,27273.0,37.5327,37.5414,37.5327,37.5414,27273.0
2017-02-03 15:00:00,42.97,42.98,42.96,42.96,38495.0,37.5414,37.5502,37.5327,37.5327,38495.0
2017-02-03 15:05:00,42.97,43.02,42.97,43.0,40132.0,37.5414,37.5851,37.5414,37.5677,40132.0
2017-02-03 15:10:00,43.0,43.02,43.0,43.01,17933.0,37.5677,37.5851,37.5677,37.5764,17933.0
2017-02-03 15:15:00,43.01,43.02,42.99,42.99,32218.0,37.5764,37.5851,37.5589,37.5589,32218.0
2017-02-03 15:20:00,43.0,43.02,43.0,43.0,19599.0,37.5677,37.5851,37.5677,37.5677,19599.0
2017-02-03 15:25:00,43.0,43.02,43.0,43.01,34841.0,37.5677,37.5851,37.5677,37.5764,34841.0
2017-02-03 15:30:00,43.01,43.02,43.0,43.02,27188.0,37.5764,37.5851,37.5677,37.5851,27188.0
2017-02-03 15:35:00,43.02,43.02,42.99,43.02,33465.0,37.5851,37.5851,37.5589,37.5851,33465.0
2017-02-03 15:40:00,43.01,43.02,42.99,43.02,28796.0,37.5764,37.5851,37.5589,37.5851,28796.0
2017-02-03 15:45:00,43.02,43.03,43.0,43.0,32464.0,37.5851,37.5939,37.5677,37.5677,32464.0
2017-02-03 15:50:00,43.01,43.03,42.99,43.01,64595.0,37.5764,37.5939,37.5589,37.5764,64595.0
2017-02-03 15:55:00,43.01,43.03,42.97,43.01,343705.0,37.5764,37.5939,37.5414,37.5764,343705.0
2017-02-06 09:30:00,42.94,43.13,42.86,42.94,52952.0,37.5152,37.6812,37.4453,37.5152,52952.0
2017-02-06 09:35:00,42.94,42.95,42.85,42.93,59391.0,37.5152,37.524,37.4366,37.5065,59391.0
2017-02-06 09:40:00,42.93,42.95,42.86,42.93,54753.0,37.5065,37.524,37.4453,37.5065,54753.0
2017-02-06 09:45:00,42.93,42.97,42.86,42.95,110978.0,37.5065,37.5414,37.4453,37.524,110978.0
2017-02-06 09:50:00,42.95,43.01,42.94,43.01,31920.0,37.524,37.5764,37.5152,37.5764,31920.0
2017-02-06 09:55:00,43.02,43.02,42.93,42.94,31470.0,37.5851,37.5851,37.5065,37.5152,31470.0
2017-02-06 10:00:00,42.94,42.96,42.9,42.94,55740.0,37.5152,37.5327,37.4803,37.5152,55740.0
2017-02-06 10:05:00,42.93,42.96,42.9,42.95,47094.0,37.5065,37.5327,37.4803,37.524,47094.0
2017-02-06 10:10:00,42.96,42.96,42.92,42.93,26416.0,37.5327,37.5327,37.4978,37.5065,26416.0
2017-02-06 10:15:00,42.94,43.04,42.93,43.03,12296.0,37.5152,37.6026,37.5065,37.5939,12296.0
2017-02-06 10:20:00,43.04,43.09,43.03,43.08,25568.0,37.6026,37.6463,37.5939,37.6376,25568.0
2017-02-06 10:25:00,43.08,43.1,43.03,43.06,51298.0,37.6376,37.655,37.5939,37.6201,51298.0
2017-02-06 10:30:00,43.05,43.05,42.93,42.95,104707.0,37.6113,37.6113,37.5065,37.524,104707.0
2017-02-06 10:35:00,42.95,42.98,42.95,42.96,9972.0,37.524,37.5502,37.524,37.5327,9972.0
2017-02-06 10:40:00,42.95,42.96,42.91,42.95,36970.0,37.524,37.5327,37.489,37.524,36970.0
2017-02-06 10:45:00,42.95,42.99,42.93,42.94,27625.0,37.524,37.5589,37.5065,37.5152,27625.0
2017-02-06 10:50:00,42.94,42.95,42.84,42.85,131960.0,37.5152,37.524,37.4279,37.4366,131960.0
2017-02-06 10:55:00,42.85,42.85,42.79,42.82,86690.0,37.4366,37.4366,37.3842,37.4104,86690.0
2017-02-06 11:00:00,42.82,42.85,42.8,42.85,19805.0,37.4104,37.4366,37.3929,37.4366,19805.0
2017-02-06 11:05:00,42.85,42.9,42.85,42.89,29484.0,37.4366,37.4803,37.4366,37.4716,29484.0
2017-02-06 11:10:00,42.89,42.91,42.89,42.89,7600.0,37.4716,37.489,37.4716,37.4716,7600.0
2017-02-06 11:15:00,42.89,42.9,42.87,42.87,25747.0,37.4716,37.4803,37.4541,37.4541,25747.0
2017-02-06 11:20:00,42.88,42.9,42.87,42.89,9032.0,37.4628,37.4803,37.4541,37.4716,9032.0
2017-02-06 11:25:00,42.9,42.91,42.84,42.84,73276.0,37.4803,37.489,37.4279,37.4279,73276.0
2017-02-06 11:30:00,42.84,42.87,42.82,42.84,20902.0,37.4279,37.4541,37.4104,37.4279,20902.0
2017-02-06 11:35:00,42.83,42.89,42.83,42.89,61199.0,37.4191,37.4716,37.4191,37.4716,61199.0
2017-02-06 11:40:00,42.89,42.92,42.86,42.9,20127.0,37.4716,37.4978,37.4453,37.4803,20127.0
2017-02-06 11:45:00,42.89,42.9,42.88,42.88,5230.0,37.4716,37.4803,37.4628,37.4628,5230.0
2017-02-06 11:50:00,42.88,42.89,42.85,42.85,11470.0,37.4628,37.4716,37.4366,37.4366,11470.0
2017-02-06 11:55:00,42.85,42.85,42.81,42.83,49550.0,37.4366,37.4366,37.4017,37.4191,49550.0
2017-02-06 12:00:00,42.82,42.82,42.79,42.8,38971.0,37.4104,37.4104,37.3842,37.3929,38971.0
2017-02-06 12:05:00,42.79,42.79,42.72,42.73,120079.0,37.3842,37.3842,37.323,37.3318,120079.0
2017-02-06 12:10:00,42.74,42.76,42.73,42.76,13083.0,37.3405,37.358,37.3318,37.358,13083.0
2017-02-06 12:15:00,42.76,42.77,42.74,42.75,16900.0,37.358,37.3667,37.3405,37.3492,16900.0
2017-02-06 12:20:00,42.75,42.76,42.74,42.75,9381.0,37.3492,37.358,37.3405,37.3492,9381.0
2017-02-06 12:25:00,42.76,42.77,42.75,42.77,9789.0,37.358,37.3667,37.3492,37.3667,9789.0
2017-02-06 12:30:00,42.77,42.77,42.72,42.73,23277.0,37.3667,37.3667,37.323,37.3318,23277.0
2017-02-06 12:35:00,42.73,42.73,42.7,42.73,21657.0,37.3318,37.3318,37.3056,37.3318,21657.0
2017-02-06 12:40:00,42.73,42.73,42.67,42.68,80186.0,37.3318,37.3318,37.2793,37.2881,80186.0
2017-02-06 12:45:00,42.67,42.67,42.64,42.65,41143.0,37.2793,37.2793,37.2531,37.2619,41143.0
2017-02-06 12:50:00,42.64,42.68,42.64,42.68,25100.0,37.2531,37.2881,37.2531,37.2881,25100.0
2017-02-06 12:55:00,42.68,42.68,42.64,42.65,11600.0,37.2881,37.2881,37.2531,37.2619,11600.0
2017-02-06 13:00:00,42.65,42.67,42.61,42.62,92446.0,37.2619,37.2793,37.2269,37.2357,92446.0
2017-02-06 13:05:00,42.61,42.63,42.59,42.6,171764.0,37.2269,37.2444,37.2095,37.2182,171764.0
2017-02-06 13:10:00,42.59,42.59,42.54,42.55,80824.0,37.2095,37.2095,37.1658,37.1745,80824.0
2017-02-06 13:15:00,42.55,42.58,42.53,42.53,411040.0,37.1745,37.2007,37.157,37.157,411040.0
2017-02-06 13:20:00,42.54,42.59,42.54,42.59,63218.0,37.1658,37.2095,37.1658,37.2095,63218.0
2017-02-06 13:25:00,42.59,42.59,42.55,42.57,176821.0,37.2095,37.2095,37.1745,37.192,176821.0
2017-02-06 13:30:00,42.56,42.56,42.52,42.54,113764.0,37.1832,37.1832,37.1483,37.1658,113764.0
2017-02-06 13:35:00,42.54,42.56,42.52,42.54,38467.0,37.1658,37.1832,37.1483,37.1658,38467.0
2017-02-06 13:40:00,42.54,42.57,42.53,42.56,33261.0,37.1658,37.192,37.157,37.1832,33261.0
2017-02-06 13:45:00,42.56,42.56,42.55,42.56,51917.0,37.1832,37.1832,37.1745,37.1832,51917.0
2017-02-06 13:50:00,42.55,42.6,42.55,42.58,70918.0,37.1745,37.2182,37.1745,37.2007,70918.0
2017-02-06 13:55:00,42.57,42.58,42.56,42.58,34400.0,37.192,37.2007,37.1832,37.2007,34400.0
2017-02-06 14:00:00,42.58,42.58,42.56,42.56,65739.0,37.2007,37.2007,37.1832,37.1832,65739.0
2017-02-06 14:05:00,42.56,42.57,42.55,42.57,50998.0,37.1832,37.192,37.1745,37.192,50998.0
2017-02-06 14:10:00,42.57,42.58,42.56,42.57,44700.0,37.192,37.2007,37.1832,37.192,44700.0
2017-02-06 14:15:00,42.58,42.58,42.57,42.58,36640.0,37.2007,37.2007,37.192,37.2007,36640.0
2017-02-06 14:20:00,42.58,42.59,42.57,42.59,47464.0,37.2007,37.2095,37.192,37.2095,47464.0
2017-02-06 14:25:00,42.59,42.6,42.56,42.57,101519.0,37.2095,37.2182,37.1832,37.192,101519.0
2017-02-06 14:30:00,42.57,42.58,42.54,42.55,15975.0,37.192,37.2007,37.1658,37.1745,15975.0
2017-02-06 14:35:00,42.55,42.55,42.53,42.54,112387.0,37.1745,37.1745,37.157,37.1658,112387.0
2017-02-06 14:40:00,42.54,42.55,42.51,42.54,92169.0,37.1658,37.1745,37.1396,37.1658,92169.0
2017-02-06 14:45:00,42.54,42.59,42.54,42.55,45560.0,37.1658,37.2095,37.1658,37.1745,45560.0
2017-02-06 14:50:00,42.55,42.57,42.53,42.54,91451.0,37.1745,37.192,37.157,37.1658,91451.0
2017-02-06 14:55:00,42.54,42.57,42.54,42.56,52697.0,37.1658,37.192,37.1658,37.1832,52697.0
2017-02-06 15:00:00,42.55,42.56,42.55,42.55,10936.0,37.1745,37.1832,37.1745,37.1745,10936.0
2017-02-06 15:05:00,42.55,42.56,42.55,42.55,50212.0,37.1745,37.1832,37.1745,37.1745,50212.0
2017-02-06 15:10:00,42.55,42.56,42.55,42.55,31350.0,37.1745,37.1832,37.1745,37.1745,31350.0
2017-02-06 15:15:00,42.56,42.56,42.54,42.55,88611.0,37.1832,37.1832,37.1658,37.1745,88611.0
2017-02-06 15:20:00,42.56,42.56,42.55,42.55,28238.0,37.1832,37.1832,37.1745,37.1745,28238.0
2017-02-06 15:25:00,42.55,42.57,42.55,42.57,62500.0,37.1745,37.192,37.1745,37.192,62500.0
2017-02-06 15:30:00,42.57,42.58,42.56,42.57,44644.0,37.192,37.2007,37.1832,37.192,44644.0
2017-02-06 15:35:00,42.57,42.58,42.56,42.57,53426.0,37.192,37.2007,37.1832,37.192,53426.0
2017-02-06 15:40:00,42.57,42.59,42.57,42.58,67404.0,37.192,37.2095,37.192,37.2007,67404.0
2017-02-06 15:45:00,42.59,42.59,42.58,42.58,54899.0,37.2095,37.2095,37.2007,37.2007,54899.0
2017-02-06 15:50:00,42.59,42.6,42.58,42.6,157174.0,37.2095,37.2182,37.2007,37.2182,157174.0
2017-02-06 15:55:00,42.59,42.62,42.59,42.59,240247.0,37.2095,37.2357,37.2095,37.2095,240247.0
2017-02-07 09:30:00,42.71,42.78,42.61,42.73,28718.0,37.3143,37.3755,37.2269,37.3318,28718.0
2017-02-07 09:35:00,42.74,42.82,42.74,42.79,38100.0,37.3405,37.4104,37.3405,37.3842,38100.0
2017-02-07 09:40:00,42.8,42.8,42.71,42.73,63957.0,37.3929,37.3929,37.3143,37.3318,63957.0
2017-02-07 09:45:00,42.73,42.75,42.7,42.73,49612.0,37.3318,37.3492,37.3056,37.3318,49612.0
2017-02-07 09:50:00,42.73,42.76,42.67,42.69,24978.0,37.3318,37.358,37.2793,37.2968,24978.0
2017-02-07 09:55:00,42.69,42.71,42.66,42.67,23428.0,37.2968,37.3143,37.2706,37.2793,23428.0
2017-02-07 10:00:00,42.67,42.69,42.63,42.66,48080.0,37.2793,37.2968,37.2444,37.2706,48080.0
2017-02-07 10:05:00,42.66,42.67,42.62,42.66,19782.0,37.2706,37.2793,37.2357,37.2706,19782.0
2017-02-07 10:10:00,42.66,42.71,42.65,42.7,32303.0,37.2706,37.3143,37.2619,37.3056,32303.0
2017-02-07 10:15:00,42.71,42.74,42.67,42.68,32602.0,37.3143,37.3405,37.2793,37.2881,32602.0
2017-02-07 10:20:00,42.68,42.69,42.66,42.69,26265.0,37.2881,37.2968,37.2706,37.2968,26265.0
2017-02-07 10:25:00,42.69,42.74,42.68,42.71,15160.0,37.2968,37.3405,37.2881,37.3143,15160.0
2017-02-07 10:30:00,42.71,42.71,42.65,42.66,21800.0,37.3143,37.3143,37.2619,37.2706,21800.0
2017-02-07 10:35:00,42.66,42.66,42.63,42.66,34466.0,37.2706,37.2706,37.2444,37.2706,34466.0
2017-02-07 10:40:00,42.66,42.7,42.65,42.7,11967.0,37.2706,37.3056,37.2619,37.3056,11967.0
2017-02-07 10:45:00,42.7,42.7,42.66,42.69,14166.0,37.3056,37.3056,37.2706,37.2968,14166.0
2017-02-07 10:50:00,42.69,42.69,42.67,42.69,8794.0,37.2968,37.2968,37.2793,37.2968,8794.0
2017-02-07 10:55:00,42.69,42.69,42.66,42.67,7709.0,37.2968,37.2968,37.2706,37.2793,7709.0
2017-02-07 11:00:00,42.66,42.69,42.65,42.69,12983.0,37.2706,37.2968,37.2619,37.2968,12983.0
2017-02-07 11:05:00,42.69,42.69,42.65,42.67,10695.0,37.2968,37.2968,37.2619,37.2793,10695.0
2017-02-07 11:10:00,42.66,42.67,42.59,42.6,10000.0,37.2706,37.2793,37.2095,37.2182,10000.0
2017-02-07 11:15:00,42.59,42.61,42.55,42.55,32433.0,37.2095,37.2269,37.1745,37.1745,32433.0
2017-02-07 11:20:00,42.56,42.57,42.53,42.54,11316.0,37.1832,37.192,37.157,37.1658,11316.0
2017-02-07 11:25:00,42.54,42.54,42.51,42.53,25150.0,37.1658,37.1658,37.1396,37.157,25150.0
2017-02-07 11:30:00,42.54,42.56,42.53,42.56,12280.0,37.1658,37.1832,37.157,37.1832,12280.0
2017-02-07 11:35:00,42.55,42.6,42.54,42.6,7100.0,37.1745,37.2182,37.1658,37.2182,7100.0
2017-02-07 11:40:00,42.6,42.6,42.57,42.58,5700.0,37.2182,37.2182,37.192,37.2007,5700.0
2017-02-07 11:45:00,42.58,42.6,42.58,42.59,3600.0,37.2007,37.2182,37.2007,37.2095,3600.0
2017-02-07 11:50:00,42.59,42.6,42.58,42.59,13123.0,37.2095,37.2182,37.2007,37.2095,13123.0
2017-02-07 11:55:00,42.59,42.62,42.58,42.59,16546.0,37.2095,37.2357,37.2007,37.2095,16546.0
2017-02-07 12:00:00,42.59,42.62,42.59,42.61,8600.0,37.2095,37.2357,37.2095,37.2269,8600.0
2017-02-07 12:05:00,42.61,42.61,42.56,42.59,11527.0,37.2269,37.2269,37.1832,37.2095,11527.0
2017-02-07 12:10:00,42.59,42.6,42.56,42.57,22900.0,37.2095,37.2182,37.1832,37.192,22900.0
2017-02-07 12:15:00,42.56,42.56,42.5,42.51,23004.0,37.1832,37.1832,37.1308,37.1396,23004.0
2017-02-07 12:20:00,42.51,42.51,42.43,42.47,9300.0,37.1396,37.1396,37.0697,37.1046,9300.0
2017-02-07 12:25:00,42.47,42.48,42.42,42.45,17815.0,37.1046,37.1134,37.0609,37.0871,17815.0
2017-02-07 12:30:00,42.44,42.47,42.43,42.47,7989.0,37.0784,37.1046,37.0697,37.1046,7989.0
2017-02-07 12:35:00,42.46,42.5,42.46,42.5,7932.0,37.0959,37.1308,37.0959,37.1308,7932.0
2017-02-07 12:40:00,42.5,42.5,42.42,42.44,13845.0,37.1308,37.1308,37.0609,37.0784,13845.0
2017-02-07 12:45:00,42.43,42.44,42.37,42.37,12747.0,37.0697,37.0784,37.0172,37.0172,12747.0
2017-02-07 12:50:00,42.36,42.37,42.33,42.37,134297.0,37.0085,37.0172,36.9823,37.0172,134297.0
2017-02-07 12:55:00,42.38,42.39,42.35,42.37,22095.0,37.026,37.0347,36.9998,37.0172,22095.0
2017-02-07 13:00:00,42.36,42.37,42.33,42.34,16400.0,37.0085,37.0172,36.9823,36.991,16400.0
2017-02-07 13:05:00,42.34,42.36,42.33,42.36,15495.0,36.991,37.0085,36.9823,37.0085,15495.0
2017-02-07 13:10:00,42.37,42.39,42.36,42.39,9300.0,37.0172,37.0347,37.0085,37.0347,9300.0
2017-02-07 13:15:00,42.4,42.42,42.39,42.41,9860.0,37.0435,37.0609,37.0347,37.0522,9860.0
2017-02-07 13:20:00,42.42,42.42,42.36,42.38,21110.0,37.0609,37.0609,37.0085,37.026,21110.0
2017-02-07 13:25:00,42.38,42.41,42.37,42.4,7404.0,37.026,37.0522,37.0172,37.0435,7404.0
2017-02-07 13:30:00,42.41,42.43,42.4,42.42,53100.0,37.0522,37.0697,37.0435,37.0609,53100.0
2017-02-07 13:35:00,42.41,42.42,42.38,42.39,11498.0,37.0522,37.0609,37.026,37.0347,11498.0
2017-02-07 13:40:00,42.4,42.4,42.37,42.38,13350.0,37.0435,37.0435,37.0172,37.026,13350.0
2017-02-07 13:45:00,42.38,42.42,42.38,42.41,10377.0,37.026,37.0609,37.026,37.0522,10377.0
2017-02-07 13:50:00,42.4,42.43,42.39,42.41,12116.0,37.0435,37.0697,37.0347,37.0522,12116.0
2017-02-07 13:55:00,42.41,42.46,42.4,42.41,24166.0,37.0522,37.0959,37.0435,37.0522,24166.0
2017-02-07 14:00:00,42.42,42.46,42.41,42.43,33024.0,37.0609,37.0959,37.0522,37.0697,33024.0
2017-02-07 14:05:00,42.42,42.44,42.42,42.43,3369.0,37.0609,37.0784,37.0609,37.0697,3369.0
2017-02-07 14:10:00,42.43,42.44,42.4,42.42,24988.0,37.0697,37.0784,37.0435,37.0609,24988.0
2017-02-07 14:15:00,42.42,42.44,42.41,42.41,23349.0,37.0609,37.0784,37.0522,37.0522,23349.0
2017-02-07 14:20:00,42.41,42.42,42.4,42.41,13685.0,37.0522,37.0609,37.0435,37.0522,13685.0
2017-02-07 14:25:00,42.41,42.42,42.4,42.4,10527.0,37.0522,37.0609,37.0435,37.0435,10527.0
2017-02-07 14:30:00,42.4,42.44,42.4,42.42,45989.0,37.0435,37.0784,37.0435,37.0609,45989.0
2017-02-07 14:35:00,42.42,42.43,42.4,42.41,23852.0,37.0609,37.0697,37.0435,37.0522,23852.0
2017-02-07 14:40:00,42.41,42.42,42.39,42.42,11600.0,37.0522,37.0609,37.0347,37.0609,11600.0
2017-02-07 14:45:00,42.41,42.41,42.38,42.4,19616.0,37.0522,37.0522,37.026,37.0435,19616.0
2017-02-07 14:50:00,42.4,42.42,42.39,42.41,7833.0,37.0435,37.0609,37.0347,37.0522,7833.0
2017-02-07 14:55:00,42.41,42.41,42.39,42.39,8996.0,37.0522,37.0522,37.0347,37.0347,8996.0
2017-02-07 15:00:00,42.4,42.43,42.39,42.43,7260.0,37.0435,37.0697,37.0347,37.0697,7260.0
2017-02-07 15:05:00,42.43,42.44,42.41,42.44,14554.0,37.0697,37.0784,37.0522,37.0784,14554.0
2017-02-07 15:10:00,42.43,42.44,42.42,42.43,11869.0,37.0697,37.0784,37.0609,37.0697,11869.0
2017-02-07 15:15:00,42.43,42.45,42.42,42.43,14628.0,37.0697,37.0871,37.0609,37.0697,14628.0
2017-02-07 15:20:00,42.44,42.45,42.41,42.41,9282.0,37.0784,37.0871,37.0522,37.0522,9282.0
2017-02-07 15:25:00,42.42,42.43,42.41,42.41,15527.0,37.0609,37.0697,37.0522,37.0522,15527.0
2017-02-07 15:30:00,42.41,42.43,42.39,42.39,42851.0,37.0522,37.0697,37.0347,37.0347,42851.0
2017-02-07 15:35:00,42.4,42.4,42.37,42.39,39537.0,37.0435,37.0435,37.0172,37.0347,39537.0
2017-02-07 15:40:00,42.39,42.41,42.37,42.38,167080.0,37.0347,37.0522,37.0172,37.026,167080.0
2017-02-07 15:45:00,42.38,42.4,42.37,42.38,66307.0,37.026,37.0435,37.0172,37.026,66307.0
2017-02-07 15:50:00,42.38,42.39,42.36,42.38,128360.0,37.026,37.0347,37.0085,37.026,128360.0
2017-02-07 15:55:00,42.38,42.4,42.37,42.39,157100.0,37.026,37.0435,37.0172,37.0347,157100.0
2017-02-08 09:30:00,42.41,42.45,42.23,42.24,20420.0,37.0522,37.0871,36.8949,36.9037,20420.0
2017-02-08 09:35:00,42.27,42.46,42.26,42.4,70147.0,36.9299,37.0959,36.9211,37.0435,70147.0
2017-02-08 09:40:00,42.41,42.48,42.39,42.47,48757.0,37.0522,37.1134,37.0347,37.1046,48757.0
2017-02-08 09:45:00,42.46,42.47,42.39,42.39,312019.0,37.0959,37.1046,37.0347,37.0347,312019.0
2017-02-08 09:50:00,42.39,42.43,42.36,42.36,129791.0,37.0347,37.0697,37.0085,37.0085,129791.0
2017-02-08 09:55:00,42.35,42.42,42.34,42.42,54381.0,36.9998,37.0609,36.991,37.0609,54381.0
2017-02-08 10:00:00,42.42,42.43,42.4,42.42,15576.0,37.0609,37.0697,37.0435,37.0609,15576.0
2017-02-08 10:05:00,42.41,42.42,42.37,42.38,30100.0,37.0522,37.0609,37.0172,37.026,30100.0
2017-02-08 10:10:00,42.38,42.42,42.37,42.41,57509.0,37.026,37.0609,37.0172,37.0522,57509.0
2017-02-08 10:15:00,42.41,42.45,42.4,42.41,104553.0,37.0522,37.0871,37.0435,37.0522,104553.0
2017-02-08 10:20:00,42.41,42.49,42.41,42.47,239996.0,37.0522,37.1221,37.0522,37.1046,239996.0
2017-02-08 10:25:00,42.47,42.48,42.4,42.42,29848.0,37.1046,37.1134,37.0435,37.0609,29848.0
2017-02-08 10:30:00,42.42,42.47,42.4,42.41,13457.0,37.0609,37.1046,37.0435,37.0522,13457.0
2017-02-08 10:35:00,42.41,42.43,42.4,42.43,9780.0,37.0522,37.0697,37.0435,37.0697,9780.0
2017-02-08 10:40:00,42.44,42.55,42.4,42.53,101291.0,37.0784,37.1745,37.0435,37.157,101291.0
2017-02-08 10:45:00,42.53,42.57,42.52,42.53,23703.0,37.157,37.192,37.1483,37.157,23703.0
2017-02-08 10:50:00,42.54,42.55,42.46,42.47,39446.0,37.1658,37.1745,37.0959,37.1046,39446.0
2017-02-08 10:55:00,42.48,42.49,42.47,42.49,89017.0,37.1134,37.1221,37.1046,37.1221,89017.0
2017-02-08 11:00:00,42.49,42.59,42.49,42.57,46969.0,37.1221,37.2095,37.1221,37.192,46969.0
2017-02-08 11:05:00,42.57,42.57,42.5,42.51,77497.0,37.192,37.192,37.1308,37.1396,77497.0
2017-02-08 11:10:00,42.52,42.57,42.51,42.53,157074.0,37.1483,37.192,37.1396,37.157,157074.0
2017-02-08 11:15:00,42.53,42.53,42.49,42.5,17894.0,37.157,37.157,37.1221,37.1308,17894.0
2017-02-08 11:20:00,42.5,42.54,42.5,42.51,38212.0,37.1308,37.1658,37.1308,37.1396,38212.0
2017-02-08 11:25:00,42.52,42.55,42.48,42.5,16951.0,37.1483,37.1745,37.1134,37.1308,16951.0
2017-02-08 11:30:00,42.49,42.53,42.47,42.51,15899.0,37.1221,37.157,37.1046,37.1396,15899.0
2017-02-08 11:35:00,42.49,42.5,42.44,42.44,11715.0,37.1221,37.1308,37.0784,37.0784,11715.0
2017-02-08 11:40:00,42.45,42.51,42.45,42.49,17743.0,37.0871,37.1396,37.0871,37.1221,17743.0
2017-02-08 11:45:00,42.48,42.48,42.42,42.44,12486.0,37.1134,37.1134,37.0609,37.0784,12486.0
2017-02-08 11:50:00,42.45,42.46,42.43,42.45,9500.0,37.0871,37.0959,37.0697,37.0871,9500.0
2017-02-08 11:55:00,42.44,42.47,42.4,42.44,10556.0,37.0784,37.1046,37.0435,37.0784,10556.0
2017-02-08 12:00:00,42.44,42.55,42.44,42.54,68927.0,37.0784,37.1745,37.0784,37.1658,68927.0
2017-02-08 12:05:00,42.53,42.55,42.52,42.54,17594.0,37.157,37.1745,37.1483,37.1658,17594.0
2017-02-08 12:10:00,42.54,42.54,42.5,42.51,6100.0,37.1658,37.1658,37.1308,37.1396,6100.0
2017-02-08 12:15:00,42.5,42.53,42.49,42.53,19866.0,37.1308,37.157,37.1221,37.157,19866.0
2017-02-08 12:20:00,42.52,42.54,42.52,42.54,19402.0,37.1483,37.1658,37.1483,37.1658,19402.0
2017-02-08 12:25:00,42.54,42.54,42.47,42.48,11769.0,37.1658,37.1658,37.1046,37.1134,11769.0
2017-02-08 12:30:00,42.47,42.48,42.44,42.46,7900.0,37.1046,37.1134,37.0784,37.0959,7900.0
2017-02-08 12:35:00,42.46,42.46,42.42,42.43,5263.0,37.0959,37.0959,37.0609,37.0697,5263.0
2017-02-08 12:40:00,42.42,42.44,42.42,42.44,4645.0,37.0609,37.0784,37.0609,37.0784,4645.0
2017-02-08 12:45:00,42.43,42.43,42.41,42.41,7000.0,37.0697,37.0697,37.0522,37.0522,7000.0
2017-02-08 12:50:00,42.42,42.44,42.42,42.42,3030.0,37.0609,37.0784,37.0609,37.0609,3030.0
2017-02-08 12:55:00,42.42,42.45,42.42,42.45,104717.0,37.0609,37.0871,37.0609,37.0871,104717.0
2017-02-08 13:00:00,42.45,42.52,42.45,42.52,28720.0,37.0871,37.1483,37.0871,37.1483,28720.0
2017-02-08 13:05:00,42.53,42.53,42.51,42.51,49856.0,37.157,37.157,37.1396,37.1396,49856.0
2017-02-08 13:10:00,42.5,42.51,42.49,42.49,37792.0,37.1308,37.1396,37.1221,37.1221,37792.0
2017-02-08 13:15:00,42.49,42.51,42.49,42.5,2100.0,37.1221,37.1396,37.1221,37.1308,2100.0
2017-02-08 13:20:00,42.5,42.51,42.5,42.51,22031.0,37.1308,37.1396,37.1308,37.1396,22031.0
2017-02-08 13:25:00,42.51,42.6,42.5,42.59,325334.0,37.1396,37.2182,37.1308,37.2095,325334.0
2017-02-08 13:30:00,42.59,42.61,42.58,42.59,103790.0,37.2095,37.2269,37.2007,37.2095,103790.0
2017-02-08 13:35:00,42.58,42.61,42.58,42.61,41713.0,37.2007,37.2269,37.2007,37.2269,41713.0
2017-02-08 13:40:00,42.61,42.64,42.6,42.64,144242.0,37.2269,37.2531,37.2182,37.2531,144242.0
2017-02-08 13:45:00,42.64,42.66,42.62,42.65,82831.0,37.2531,37.2706,37.2357,37.2619,82831.0
2017-02-08 13:50:00,42.65,42.69,42.65,42.69,164081.0,37.2619,37.2968,37.2619,37.2968,164081.0
2017-02-08 13:55:00,42.68,42.75,42.68,42.73,204926.0,37.2881,37.3492,37.2881,37.3318,204926.0
2017-02-08 14:00:00,42.72,42.72,42.71,42.72,32618.0,37.323,37.323,37.3143,37.323,32618.0
2017-02-08 14:05:00,42.72,42.74,42.71,42.73,114256.0,37.323,37.3405,37.3143,37.3318,114256.0
2017-02-08 14:10:00,42.73,42.74,42.71,42.72,108048.0,37.3318,37.3405,37.3143,37.323,108048.0
2017-02-08 14:15:00,42.71,42.76,42.71,42.76,157760.0,37.3143,37.358,37.3143,37.358,157760.0
2017-02-08 14:20:00,42.75,42.78,42.75,42.78,97024.0,37.3492,37.3755,37.3492,37.3755,97024.0
2017-02-08 14:25:00,42.78,42.78,42.74,42.74,101749.0,37.3755,37.3755,37.3405,37.3405,101749.0
2017-02-08 14:30:00,42.73,42.77,42.73,42.77,515264.0,37.3318,37.3667,37.3318,37.3667,515264.0
2017-02-08 14:35:00,42.77,42.78,42.76,42.78,201249.0,37.3667,37.3755,37.358,37.3755,201249.0
2017-02-08 14:40:00,42.78,42.87,42.78,42.87,211822.0,37.3755,37.4541,37.3755,37.4541,211822.0
2017-02-08 14:45:00,42.87,42.96,42.86,42.94,132749.0,37.4541,37.5327,37.4453,37.5152,132749.0
2017-02-08 14:50:00,42.94,42.97,42.94,42.96,77469.0,37.5152,37.5414,37.5152,37.5327,77469.0
2017-02-08 14:55:00,42.96,42.97,42.92,42.94,86867.0,37.5327,37.5414,37.4978,37.5152,86867.0
2017-02-08 15:00:00,42.93,42.94,42.91,42.93,130959.0,37.5065,37.5152,37.489,37.5065,130959.0
2017-02-08 15:05:00,42.93,42.95,42.92,42.94,103330.0,37.5065,37.524,37.4978,37.5152,103330.0
2017-02-08 15:10:00,42.94,42.95,42.93,42.94,87828.0,37.5152,37.524,37.5065,37.5152,87828.0
2017-02-08 15:15:00,42.94,42.96,42.93,42.95,137257.0,37.5152,37.5327,37.5065,37.524,137257.0
2017-02-08 15:20:00,42.96,42.97,42.95,42.96,102061.0,37.5327,37.5414,37.524,37.5327,102061.0
2017-02-08 15:25:00,42.96,43.0,42.96,43.0,144149.0,37.5327,37.5677,37.5327,37.5677,144149.0
2017-02-08 15:30:00,42.99,43.06,42.99,43.02,513562.0,37.5589,37.6201,37.5589,37.5851,513562.0
2017-02-08 15:35:00,43.02,43.03,42.97,42.97,172593.0,37.5851,37.5939,37.5414,37.5414,172593.0
2017-02-08 15:40:00,42.97,42.99,42.97,42.99,136628.0,37.5414,37.5589,37.5414,37.5589,136628.0
2017-02-08 15:45:00,42.99,42.99,42.95,42.97,234714.0,37.5589,37.5589,37.524,37.5414,234714.0
2017-02-08 15:50:00,42.97,42.97,42.94,42.96,453233.0,37.5414,37.5414,37.5152,37.5327,453233.0
2017-02-08 15:55:00,42.95,42.96,42.94,42.95,521369.0,37.524,37.5327,37.5152,37.524,521369.0
2017-02-09 09:30:00,42.99,43.14,42.8,43.13,127273.0,37.5589,37.69,37.3929,37.6812,127273.0
2017-02-09 09:35:00,43.15,43.31,43.13,43.29,253832.0,37.6987,37.8385,37.6812,37.821,253832.0
2017-02-09 09:40:00,43.29,43.42,43.29,43.37,184390.0,37.821,37.9346,37.821,37.8909,184390.0
2017-02-09 09:45:00,43.38,43.39,43.32,43.32,143910.0,37.8997,37.9084,37.8472,37.8472,143910.0
2017-02-09 09:50:00,43.3,43.36,43.26,43.34,344145.0,37.8298,37.8822,37.7948,37.8647,344145.0
2017-02-09 09:55:00,43.33,43.38,43.32,43.36,85997.0,37.856,37.8997,37.8472,37.8822,85997.0
2017-02-09 10:00:00,43.37,43.46,43.37,43.44,250753.0,37.8909,37.9695,37.8909,37.9521,250753.0
2017-02-09 10:05:00,43.44,43.49,43.43,43.49,179991.0,37.9521,37.9958,37.9433,37.9958,179991.0
2017-02-09 10:10:00,43.48,43.49,43.38,43.44,138230.0,37.987,37.9958,37.8997,37.9521,138230.0
2017-02-09 10:15:00,43.43,43.5,43.4,43.45,143582.0,37.9433,38.0045,37.9171,37.9608,143582.0
2017-02-09 10:20:00,43.44,43.51,43.43,43.47,50687.0,37.9521,38.0132,37.9433,37.9783,50687.0
2017-02-09 10:25:00,43.47,43.51,43.45,43.51,65300.0,37.9783,38.0132,37.9608,38.0132,65300.0
2017-02-09 10:30:00,43.5,43.54,43.46,43.47,224065.0,38.0045,38.0394,37.9695,37.9783,224065.0
2017-02-09 10:35:00,43.47,43.48,43.43,43.46,53800.0,37.9783,37.987,37.9433,37.9695,53800.0
2017-02-09 10:40:00,43.46,43.55,43.45,43.55,73830.0,37.9695,38.0482,37.9608,38.0482,73830.0
2017-02-09 10:45:00,43.55,43.58,43.52,43.53,97031.0,38.0482,38.0744,38.022,38.0307,97031.0
2017-02-09 10:50:00,43.53,43.58,43.52,43.58,90298.0,38.0307,38.0744,38.022,38.0744,90298.0
2017-02-09 10:55:00,43.57,43.65,43.57,43.64,128879.0,38.0656,38.1355,38.0656,38.1268,128879.0
2017-02-09 11:00:00,43.64,43.67,43.62,43.67,150092.0,38.1268,38.153,38.1093,38.153,150092.0
2017-02-09 11:05:00,43.67,43.71,43.65,43.69,280723.0,38.153,38.188,38.1355,38.1705,280723.0
2017-02-09 11:10:00,43.7,43.73,43.67,43.69,100115.0,38.1792,38.2054,38.153,38.1705,100115.0
2017-02-09 11:15:00,43.7,43.74,43.69,43.72,26746.0,38.1792,38.2142,38.1705,38.1967,26746.0
2017-02-09 11:20:00,43.73,43.79,43.71,43.78,118285.0,38.2054,38.2579,38.188,38.2491,118285.0
2017-02-09 11:25:00,43.78,43.85,43.78,43.83,188469.0,38.2491,38.3103,38.2491,38.2928,188469.0
2017-02-09 11:30:00,43.83,43.89,43.81,43.87,321752.0,38.2928,38.3452,38.2753,38.3277,321752.0
2017-02-09 11:35:00,43.86,43.87,43.81,43.83,167046.0,38.319,38.3277,38.2753,38.2928,167046.0
2017-02-09 11:40:00,43.83,43.9,43.81,43.89,177329.0,38.2928,38.354,38.2753,38.3452,177329.0
2017-02-09 11:45:00,43.89,43.89,43.77,43.77,50217.0,38.3452,38.3452,38.2404,38.2404,50217.0
2017-02-09 11:50:00,43.78,43.78,43.69,43.7,149486.0,38.2491,38.2491,38.1705,38.1792,149486.0
2017-02-09 11:55:00,43.7,43.74,43.7,43.7,40447.0,38.1792,38.2142,38.1792,38.1792,40447.0
2017-02-09 12:00:00,43.7,43.71,43.66,43.67,55817.0,38.1792,38.188,38.1443,38.153,55817.0
2017-02-09 12:05:00,43.66,43.67,43.62,43.62,27785.0,38.1443,38.153,38.1093,38.1093,27785.0
2017-02-09 12:10:00,43.63,43.69,43.63,43.69,95024.0,38.1181,38.1705,38.1181,38.1705,95024.0
2017-02-09 12:15:00,43.68,43.77,43.68,43.76,151507.0,38.1618,38.2404,38.1618,38.2316,151507.0
2017-02-09 12:20:00,43.76,43.84,43.75,43.82,247649.0,38.2316,38.3015,38.2229,38.2841,247649.0
2017-02-09 12:25:00,43.81,43.81,43.71,43.73,141846.0,38.2753,38.2753,38.188,38.2054,141846.0
2017-02-09 12:30:00,43.73,43.74,43.64,43.65,137242.0,38.2054,38.2142,38.1268,38.1355,137242.0
2017-02-09 12:35:00,43.64,43.69,43.61,43.69,72953.0,38.1268,38.1705,38.1006,38.1705,72953.0
2017-02-09 12:40:00,43.68,43.69,43.64,43.69,167791.0,38.1618,38.1705,38.1268,38.1705,167791.0
2017-02-09 12:45:00,43.69,43.69,43.61,43.61,46908.0,38.1705,38.1705,38.1006,38.1006,46908.0
2017-02-09 12:50:00,43.62,43.63,43.56,43.59,104191.0,38.1093,38.1181,38.0569,38.0831,104191.0
2017-02-09 12:55:00,43.59,43.62,43.59,43.61,46431.0,38.0831,38.1093,38.0831,38.1006,46431.0
2017-02-09 13:00:00,43.6,43.63,43.6,43.63,52135.0,38.0919,38.1181,38.0919,38.1181,52135.0
2017-02-09 13:05:00,43.63,43.66,43.62,43.66,30207.0,38.1181,38.1443,38.1093,38.1443,30207.0
2017-02-09 13:10:00,43.66,43.7,43.66,43.7,30545.0,38.1443,38.1792,38.1443,38.1792,30545.0
2017-02-09 13:15:00,43.7,43.72,43.69,43.69,54398.0,38.1792,38.1967,38.1705,38.1705,54398.0
2017-02-09 13:20:00,43.69,43.71,43.66,43.66,58314.0,38.1705,38.188,38.1443,38.1443,58314.0
2017-02-09 13:25:00,43.67,43.68,43.66,43.66,21980.0,38.153,38.1618,38.1443,38.1443,21980.0
2017-02-09 13:30:00,43.66,43.68,43.65,43.68,99445.0,38.1443,38.1618,38.1355,38.1618,99445.0
2017-02-09 13:35:00,43.68,43.68,43.63,43.63,61564.0,38.1618,38.1618,38.1181,38.1181,61564.0
2017-02-09 13:40:00,43.64,43.67,43.63,43.67,27573.0,38.1268,38.153,38.1181,38.153,27573.0
2017-02-09 13:45:00,43.67,43.71,43.66,43.69,53840.0,38.153,38.188,38.1443,38.1705,53840.0
2017-02-09 13:50:00,43.69,43.7,43.68,43.7,57191.0,38.1705,38.1792,38.1618,38.1792,57191.0
2017-02-09 13:55:00,43.7,43.74,43.7,43.73,47148.0,38.1792,38.2142,38.1792,38.2054,47148.0
2017-02-09 14:00:00,43.73,43.74,43.71,43.71,19815.0,38.2054,38.2142,38.188,38.188,19815.0
2017-02-09 14:05:00,43.72,43.75,43.71,43.75,29375.0,38.1967,38.2229,38.188,38.2229,29375.0
2017-02-09 14:10:00,43.75,43.75,43.69,43.7,41175.0,38.2229,38.2229,38.1705,38.1792,41175.0
2017-02-09 14:15:00,43.7,43.7,43.66,43.67,27032.0,38.1792,38.1792,38.1443,38.153,27032.0
2017-02-09 14:20:00,43.68,43.7,43.67,43.7,28214.0,38.1618,38.1792,38.153,38.1792,28214.0
2017-02-09 14:25:00,43.69,43.71,43.66,43.67,45622.0,38.1705,38.188,38.1443,38.153,45622.0
2017-02-09 14:30:00,43.66,43.67,43.65,43.67,27000.0,38.1443,38.153,38.1355,38.153,27000.0
2017-02-09 14:35:00,43.67,43.75,43.66,43.75,106464.0,38.153,38.2229,38.1443,38.2229,106464.0
2017-02-09 14:40:00,43.75,43.75,43.72,43.74,115785.0,38.2229,38.2229,38.1967,38.2142,115785.0
2017-02-09 14:45:00,43.74,43.75,43.7,43.73,65156.0,38.2142,38.2229,38.1792,38.2054,65156.0
2017-02-09 14:50:00,43.73,43.73,43.69,43.72,84233.0,38.2054,38.2054,38.1705,38.1967,84233.0
2017-02-09 14:55:00,43.72,43.76,43.72,43.74,30718.0,38.1967,38.2316,38.1967,38.2142,30718.0
2017-02-09 15:00:00,43.74,43.76,43.73,43.76,58234.0,38.2142,38.2316,38.2054,38.2316,58234.0
2017-02-09 15:05:00,43.76,43.77,43.76,43.77,29602.0,38.2316,38.2404,38.2316,38.2404,29602.0
2017-02-09 15:10:00,43.76,43.79,43.74,43.75,66584.0,38.2316,38.2579,38.2142,38.2229,66584.0
2017-02-09 15:15:00,43.75,43.76,43.74,43.74,31395.0,38.2229,38.2316,38.2142,38.2142,31395.0
2017-02-09 15:20:00,43.75,43.76,43.74,43.75,55713.0,38.2229,38.2316,38.2142,38.2229,55713.0
2017-02-09 15:25:00,43.75,43.76,43.74,43.76,137328.0,38.2229,38.2316,38.2142,38.2316,137328.0
2017-02-09 15:30:00,43.76,43.76,43.71,43.71,158128.0,38.2316,38.2316,38.188,38.188,158128.0
2017-02-09 15:35:00,43.72,43.73,43.68,43.68,83938.0,38.1967,38.2054,38.1618,38.1618,83938.0
2017-02-09 15:40:00,43.68,43.7,43.67,43.7,166459.0,38.1618,38.1792,38.153,38.1792,166459.0
2017-02-09 15:45:00,43.69,43.71,43.68,43.7,97677.0,38.1705,38.188,38.1618,38.1792,97677.0
2017-02-09 15:50:00,43.7,43.72,43.7,43.72,110612.0,38.1792,38.1967,38.1792,38.1967,110612.0
2017-02-09 15:55:00,43.72,43.73,43.68,43.69,354477.0,38.1967,38.2054,38.1618,38.1705,354477.0
2017-02-10 09:30:00,43.93,43.99,43.84,43.96,52299.0,38.3802,38.4326,38.3015,38.4064,52299.0
2017-02-10 09:35:00,43.97,43.98,43.85,43.92,316293.0,38.4151,38.4239,38.3103,38.3714,316293.0
2017-02-10 09:40:00,43.93,44.15,43.92,44.14,407508.0,38.3802,38.5724,38.3714,38.5636,407508.0
2017-02-10 09:45:00,44.13,44.14,44.02,44.03,221919.0,38.5549,38.5636,38.4588,38.4675,221919.0
2017-02-10 09:50:00,44.03,44.1,43.94,43.94,223865.0,38.4675,38.5287,38.3889,38.3889,223865.0
2017-02-10 09:55:00,43.94,43.96,43.91,43.96,168060.0,38.3889,38.4064,38.3627,38.4064,168060.0
2017-02-10 10:00:00,43.96,43.96,43.87,43.94,238066.0,38.4064,38.4064,38.3277,38.3889,238066.0
2017-02-10 10:05:00,43.95,44.01,43.9,43.98,123066.0,38.3976,38.4501,38.354,38.4239,123066.0
2017-02-10 10:10:00,43.97,44.02,43.97,44.01,128556.0,38.4151,38.4588,38.4151,38.4501,128556.0
2017-02-10 10:15:00,44.0,44.04,43.98,44.01,222002.0,38.4413,38.4763,38.4239,38.4501,222002.0
2017-02-10 10:20:00,44.01,44.02,43.96,43.96,56239.0,38.4501,38.4588,38.4064,38.4064,56239.0
2017-02-10 10:25:00,43.96,44.01,43.94,44.0,127432.0,38.4064,38.4501,38.3889,38.4413,127432.0
2017-02-10 10:30:00,44.0,44.03,43.99,44.0,96210.0,38.4413,38.4675,38.4326,38.4413,96210.0
2017-02-10 10:35:00,44.0,44.01,43.97,44.0,130437.0,38.4413,38.4501,38.4151,38.4413,130437.0
2017-02-10 10:40:00,44.01,44.01,43.84,43.84,85818.0,38.4501,38.4501,38.3015,38.3015,85818.0
2017-02-10 10:45:00,43.84,43.89,43.82,43.86,305993.0,38.3015,38.3452,38.2841,38.319,305993.0
2017-02-10 10:50:00,43.86,43.86,43.68,43.68,826590.0,38.319,38.319,38.1618,38.1618,826590.0
2017-02-10 10:55:00,43.68,43.68,43.62,43.67,295439.0,38.1618,38.1618,38.1093,38.153,295439.0
2017-02-10 11:00:00,43.68,43.74,43.68,43.72,60395.0,38.1618,38.2142,38.1618,38.1967,60395.0
2017-02-10 11:05:00,43.71,43.73,43.68,43.68,49487.0,38.188,38.2054,38.1618,38.1618,49487.0
2017-02-10 11:10:00,43.69,43.74,43.69,43.72,25830.0,38.1705,38.2142,38.1705,38.1967,25830.0
2017-02-10 11:15:00,43.72,43.74,43.71,43.72,28010.0,38.1967,38.2142,38.188,38.1967,28010.0
2017-02-10 11:20:00,43.73,43.74,43.69,43.7,45042.0,38.2054,38.2142,38.1705,38.1792,45042.0
2017-02-10 11:25:00,43.7,43.7,43.6,43.61,35275.0,38.1792,38.1792,38.0919,38.1006,35275.0
2017-02-10 11:30:00,43.61,43.61,43.56,43.56,94503.0,38.1006,38.1006,38.0569,38.0569,94503.0
2017-02-10 11:35:00,43.56,43.62,43.56,43.6,48899.0,38.0569,38.1093,38.0569,38.0919,48899.0
2017-02-10 11:40:00,43.6,43.63,43.59,43.62,346244.0,38.0919,38.1181,38.0831,38.1093,346244.0
2017-02-10 11:45:00,43.62,43.63,43.61,43.63,277648.0,38.1093,38.1181,38.1006,38.1181,277648.0
2017-02-10 11:50:00,43.62,43.64,43.61,43.62,216367.0,38.1093,38.1268,38.1006,38.1093,216367.0
2017-02-10 11:55:00,43.62,43.68,43.62,43.67,251005.0,38.1093,38.1618,38.1093,38.153,251005.0
2017-02-10 12:00:00,43.68,43.68,43.65,43.66,102085.0,38.1618,38.1618,38.1355,38.1443,102085.0
2017-02-10 12:05:00,43.66,43.68,43.65,43.68,137455.0,38.1443,38.1618,38.1355,38.1618,137455.0
2017-02-10 12:10:00,43.68,43.68,43.64,43.65,147250.0,38.1618,38.1618,38.1268,38.1355,147250.0
2017-02-10 12:15:00,43.65,43.66,43.62,43.66,114199.0,38.1355,38.1443,38.1093,38.1443,114199.0
2017-02-10 12:20:00,43.65,43.67,43.64,43.66,24865.0,38.1355,38.153,38.1268,38.1443,24865.0
2017-02-10 12:25:00,43.67,43.68,43.65,43.67,14959.0,38.153,38.1618,38.1355,38.153,14959.0
2017-02-10 12:30:00,43.66,43.7,43.66,43.69,76732.0,38.1443,38.1792,38.1443,38.1705,76732.0
2017-02-10 12:35:00,43.69,43.75,43.68,43.73,645899.0,38.1705,38.2229,38.1618,38.2054,645899.0
2017-02-10 12:40:00,43.73,43.73,43.71,43.72,39192.0,38.2054,38.2054,38.188,38.1967,39192.0
2017-02-10 12:45:00,43.71,43.75,43.7,43.75,13544.0,38.188,38.2229,38.1792,38.2229,13544.0
2017-02-10 12:50:00,43.75,43.75,43.73,43.73,6145.0,38.2229,38.2229,38.2054,38.2054,6145.0
2017-02-10 12:55:00,43.73,43.76,43.73,43.75,10520.0,38.2054,38.2316,38.2054,38.2229,10520.0
2017-02-10 13:00:00,43.75,43.79,43.75,43.79,4500.0,38.2229,38.2579,38.2229,38.2579,4500.0
2017-02-10 13:05:00,43.79,43.83,43.78,43.83,59739.0,38.2579,38.2928,38.2491,38.2928,59739.0
2017-02-10 13:10:00,43.82,43.86,43.81,43.86,40080.0,38.2841,38.319,38.2753,38.319,40080.0
2017-02-10 13:15:00,43.86,43.88,43.82,43.83,67259.0,38.319,38.3365,38.2841,38.2928,67259.0
2017-02-10 13:20:00,43.83,43.85,43.82,43.84,19462.0,38.2928,38.3103,38.2841,38.3015,19462.0
2017-02-10 13:25:00,43.84,43.84,43.79,43.81,54409.0,38.3015,38.3015,38.2579,38.2753,54409.0
2017-02-10 13:30:00,43.81,43.84,43.8,43.84,6235.0,38.2753,38.3015,38.2666,38.3015,6235.0
2017-02-10 13:35:00,43.84,43.89,43.81,43.88,367811.0,38.3015,38.3452,38.2753,38.3365,367811.0
2017-02-10 13:40:00,43.88,43.89,43.87,43.88,29548.0,38.3365,38.3452,38.3277,38.3365,29548.0
2017-02-10 13:45:00,43.88,43.9,43.87,43.9,48670.0,38.3365,38.354,38.3277,38.354,48670.0
2017-02-10 13:50:00,43.89,43.9,43.87,43.88,19271.0,38.3452,38.354,38.3277,38.3365,19271.0
2017-02-10 13:55:00,43.87,43.88,43.87,43.88,8191.0,38.3277,38.3365,38.3277,38.3365,8191.0
2017-02-10 14:00:00,43.87,43.88,43.86,43.87,34028.0,38.3277,38.3365,38.319,38.3277,34028.0
2017-02-10 14:05:00,43.87,43.88,43.87,43.87,76400.0,38.3277,38.3365,38.3277,38.3277,76400.0
2017-02-10 14:10:00,43.87,43.9,43.87,43.9,45151.0,38.3277,38.354,38.3277,38.354,45151.0
2017-02-10 14:15:00,43.9,43.95,43.9,43.95,138081.0,38.354,38.3976,38.354,38.3976,138081.0
2017-02-10 14:20:00,43.94,43.95,43.93,43.94,16445.0,38.3889,38.3976,38.3802,38.3889,16445.0
2017-02-10 14:25:00,43.94,43.94,43.9,43.9,6870.0,38.3889,38.3889,38.354,38.354,6870.0
2017-02-10 14:30:00,43.9,43.93,43.9,43.92,13133.0,38.354,38.3802,38.354,38.3714,13133.0
2017-02-10 14:35:00,43.92,43.93,43.91,43.92,8000.0,38.3714,38.3802,38.3627,38.3714,8000.0
2017-02-10 14:40:00,43.92,43.92,43.91,43.91,16360.0,38.3714,38.3714,38.3627,38.3627,16360.0
2017-02-10 14:45:00,43.91,43.93,43.91,43.91,16928.0,38.3627,38.3802,38.3627,38.3627,16928.0
2017-02-10 14:50:00,43.91,43.93,43.88,43.93,298404.0,38.3627,38.3802,38.3365,38.3802,298404.0
2017-02-10 14:55:00,43.92,43.98,43.91,43.97,247770.0,38.3714,38.4239,38.3627,38.4151,247770.0
2017-02-10 15:00:00,43.97,44.01,43.97,44.01,79091.0,38.4151,38.4501,38.4151,38.4501,79091.0
2017-02-10 15:05:00,44.0,44.02,44.0,44.01,283704.0,38.4413,38.4588,38.4413,38.4501,283704.0
2017-02-10 15:10:00,44.01,44.04,44.01,44.01,96154.0,38.4501,38.4763,38.4501,38.4501,96154.0
2017-02-10 15:15:00,44.02,44.04,44.01,44.04,251890.0,38.4588,38.4763,38.4501,38.4763,251890.0
2017-02-10 15:20:00,44.03,44.05,44.03,44.04,158975.0,38.4675,38.485,38.4675,38.4763,158975.0
2017-02-10 15:25:00,44.04,44.06,44.03,44.04,244756.0,38.4763,38.4937,38.4675,38.4763,244756.0
2017-02-10 15:30:00,44.04,44.04,44.03,44.04,206577.0,38.4763,38.4763,38.4675,38.4763,206577.0
2017-02-10 15:35:00,44.04,44.04,44.03,44.04,149226.0,38.4763,38.4763,38.4675,38.4763,149226.0
2017-02-10 15:40:00,44.03,44.05,44.03,44.04,240478.0,38.4675,38.485,38.4675,38.4763,240478.0
2017-02-10 15:45:00,44.03,44.06,44.03,44.05,552803.0,38.4675,38.4937,38.4675,38.485,552803.0
2017-02-10 15:50:00,44.05,44.06,44.0,44.01,662567.0,38.485,38.4937,38.4413,38.4501,662567.0
2017-02-10 15:55:00,44.02,44.03,44.0,44.02,531893.0,38.4588,38.4675,38.4413,38.4588,531893.0
2017-02-13 09:30:00,44.18,44.22,44.02,44.1,47247.0,38.5986,38.6335,38.4588,38.5287,47247.0
2017-02-13 09:35:00,44.09,44.25,44.09,44.19,309277.0,38.52,38.6597,38.52,38.6073,309277.0
2017-02-13 09:40:00,44.2,44.24,44.08,44.08,98122.0,38.6161,38.651,38.5112,38.5112,98122.0
2017-02-13 09:45:00,44.08,44.09,43.87,43.92,107250.0,38.5112,38.52,38.3277,38.3714,107250.0
2017-02-13 09:50:00,43.92,43.93,43.84,43.85,35508.0,38.3714,38.3802,38.3015,38.3103,35508.0
2017-02-13 09:55:00,43.85,43.93,43.85,43.93,115623.0,38.3103,38.3802,38.3103,38.3802,115623.0
2017-02-13 10:00:00,43.92,43.99,43.91,43.94,69877.0,38.3714,38.4326,38.3627,38.3889,69877.0
2017-02-13 10:05:00,43.94,43.95,43.82,43.85,99984.0,38.3889,38.3976,38.2841,38.3103,99984.0
2017-02-13 10:10:00,43.85,43.89,43.82,43.88,144691.0,38.3103,38.3452,38.2841,38.3365,144691.0
2017-02-13 10:15:00,43.87,43.87,43.75,43.77,31711.0,38.3277,38.3277,38.2229,38.2404,31711.0
2017-02-13 10:20:00,43.77,43.78,43.67,43.71,45671.0,38.2404,38.2491,38.153,38.188,45671.0
2017-02-13 10:25:00,43.7,43.7,43.63,43.65,23285.0,38.1792,38.1792,38.1181,38.1355,23285.0
2017-02-13 10:30:00,43.65,43.68,43.63,43.67,32851.0,38.1355,38.1618,38.1181,38.153,32851.0
2017-02-13 10:35:00,43.67,43.67,43.59,43.61,25667.0,38.153,38.153,38.0831,38.1006,25667.0
2017-02-13 10:40:00,43.62,43.65,43.61,43.63,81493.0,38.1093,38.1355,38.1006,38.1181,81493.0
2017-02-13 10:45:00,43.63,43.71,43.6,43.7,45269.0,38.1181,38.188,38.0919,38.1792,45269.0
2017-02-13 10:50:00,43.7,43.75,43.69,43.73,140463.0,38.1792,38.2229,38.1705,38.2054,140463.0
2017-02-13 10:55:00,43.73,43.8,43.71,43.79,21305.0,38.2054,38.2666,38.188,38.2579,21305.0
2017-02-13 11:00:00,43.8,43.81,43.76,43.76,7320.0,38.2666,38.2753,38.2316,38.2316,7320.0
2017-02-13 11:05:00,43.76,43.76,43.72,43.73,13877.0,38.2316,38.2316,38.1967,38.2054,13877.0
2017-02-13 11:10:00,43.73,43.76,43.71,43.73,33293.0,38.2054,38.2316,38.188,38.2054,33293.0
2017-02-13 11:15:00,43.73,43.76,43.71,43.76,24974.0,38.2054,38.2316,38.188,38.2316,24974.0
2017-02-13 11:20:00,43.75,43.8,43.73,43.79,13573.0,38.2229,38.2666,38.2054,38.2579,13573.0
2017-02-13 11:25:00,43.79,43.82,43.79,43.81,23208.0,38.2579,38.2841,38.2579,38.2753,23208.0
2017-02-13 11:30:00,43.81,43.81,43.78,43.78,17804.0,38.2753,38.2753,38.2491,38.2491,17804.0
2017-02-13 11:35:00,43.78,43.8,43.77,43.79,19900.0,38.2491,38.2666,38.2404,38.2579,19900.0
2017-02-13 11:40:00,43.79,43.8,43.77,43.79,8773.0,38.2579,38.2666,38.2404,38.2579,8773.0
2017-02-13 11:45:00,43.79,43.79,43.77,43.78,136438.0,38.2579,38.2579,38.2404,38.2491,136438.0
2017-02-13 11:50:00,43.77,43.81,43.77,43.8,146837.0,38.2404,38.2753,38.2404,38.2666,146837.0
2017-02-13 11:55:00,43.8,43.83,43.76,43.81,276035.0,38.2666,38.2928,38.2316,38.2753,276035.0
2017-02-13 12:00:00,43.82,43.85,43.81,43.84,64403.0,38.2841,38.3103,38.2753,38.3015,64403.0
2017-02-13 12:05:00,43.84,43.87,43.83,43.85,45650.0,38.3015,38.3277,38.2928,38.3103,45650.0
2017-02-13 12:10:00,43.85,43.87,43.85,43.86,73459.0,38.3103,38.3277,38.3103,38.319,73459.0
2017-02-13 12:15:00,43.86,43.86,43.85,43.85,14304.0,38.319,38.319,38.3103,38.3103,14304.0
2017-02-13 12:20:00,43.86,43.86,43.81,43.81,25006.0,38.319,38.319,38.2753,38.2753,25006.0
2017-02-13 12:25:00,43.81,43.84,43.8,43.84,182609.0,38.2753,38.3015,38.2666,38.3015,182609.0
2017-02-13 12:30:00,43.84,43.85,43.83,43.84,26466.0,38.3015,38.3103,38.2928,38.3015,26466.0
2017-02-13 12:35:00,43.84,43.85,43.84,43.85,14813.0,38.3015,38.3103,38.3015,38.3103,14813.0
2017-02-13 12:40:00,43.84,43.85,43.82,43.83,33718.0,38.3015,38.3103,38.2841,38.2928,33718.0
2017-02-13 12:45:00,43.83,43.86,43.83,43.85,41152.0,38.2928,38.319,38.2928,38.3103,41152.0
2017-02-13 12:50:00,43.85,43.87,43.85,43.85,24514.0,38.3103,38.3277,38.3103,38.3103,24514.0
2017-02-13 12:55:00,43.85,43.87,43.84,43.85,55115.0,38.3103,38.3277,38.3015,38.3103,55115.0
2017-02-13 13:00:00,43.85,43.86,43.84,43.85,11933.0,38.3103,38.319,38.3015,38.3103,11933.0
2017-02-13 13:05:00,43.84,43.85,43.8,43.8,44551.0,38.3015,38.3103,38.2666,38.2666,44551.0
2017-02-13 13:10:00,43.79,43.81,43.79,43.8,14141.0,38.2579,38.2753,38.2579,38.2666,14141.0
2017-02-13 13:15:00,43.8,43.81,43.78,43.79,9568.0,38.2666,38.2753,38.2491,38.2579,9568.0
2017-02-13 13:20:00,43.79,43.8,43.77,43.77,7700.0,38.2579,38.2666,38.2404,38.2404,7700.0
2017-02-13 13:25:00,43.77,43.79,43.76,43.79,11499.0,38.2404,38.2579,38.2316,38.2579,11499.0
2017-02-13 13:30:00,43.79,43.83,43.79,43.82,58517.0,38.2579,38.2928,38.2579,38.2841,58517.0
2017-02-13 13:35:00,43.82,43.84,43.82,43.83,93399.0,38.2841,38.3015,38.2841,38.2928,93399.0
2017-02-13 13:40:00,43.83,43.84,43.79,43.79,67868.0,38.2928,38.3015,38.2579,38.2579,67868.0
2017-02-13 13:45:00,43.78,43.79,43.76,43.77,13788.0,38.2491,38.2579,38.2316,38.2404,13788.0
2017-02-13 13:50:00,43.77,43.78,43.77,43.78,9600.0,38.2404,38.2491,38.2404,38.2491,9600.0
2017-02-13 13:55:00,43.78,43.78,43.74,43.74,17419.0,38.2491,38.2491,38.2142,38.2142,17419.0
2017-02-13 14:00:00,43.74,43.76,43.74,43.76,36158.0,38.2142,38.2316,38.2142,38.2316,36158.0
2017-02-13 14:05:00,43.76,43.77,43.75,43.77,12900.0,38.2316,38.2404,38.2229,38.2404,12900.0
2017-02-13 14:10:00,43.76,43.8,43.76,43.8,52106.0,38.2316,38.2666,38.2316,38.2666,52106.0
2017-02-13 14:15:00,43.79,43.79,43.76,43.77,100882.0,38.2579,38.2579,38.2316,38.2404,100882.0
2017-02-13 14:20:00,43.76,43.77,43.74,43.76,58422.0,38.2316,38.2404,38.2142,38.2316,58422.0
2017-02-13 14:25:00,43.76,43.76,43.74,43.75,65677.0,38.2316,38.2316,38.2142,38.2229,65677.0
2017-02-13 14:30:00,43.74,43.74,43.7,43.72,36303.0,38.2142,38.2142,38.1792,38.1967,36303.0
2017-02-13 14:35:00,43.72,43.72,43.7,43.71,24200.0,38.1967,38.1967,38.1792,38.188,24200.0
2017-02-13 14:40:00,43.71,43.71,43.68,43.7,28768.0,38.188,38.188,38.1618,38.1792,28768.0
2017-02-13 14:45:00,43.69,43.7,43.66,43.68,73993.0,38.1705,38.1792,38.1443,38.1618,73993.0
2017-02-13 14:50:00,43.68,43.68,43.65,43.66,28841.0,38.1618,38.1618,38.1355,38.1443,28841.0
2017-02-13 14:55:00,43.66,43.68,43.65,43.67,58002.0,38.1443,38.1618,38.1355,38.153,58002.0
2017-02-13 15:00:00,43.66,43.66,43.63,43.63,25300.0,38.1443,38.1443,38.1181,38.1181,25300.0
2017-02-13 15:05:00,43.62,43.63,43.59,43.63,26689.0,38.1093,38.1181,38.0831,38.1181,26689.0
2017-02-13 15:10:00,43.63,43.63,43.59,43.59,73502.0,38.1181,38.1181,38.0831,38.0831,73502.0
2017-02-13 15:15:00,43.59,43.59,43.56,43.56,89013.0,38.0831,38.0831,38.0569,38.0569,89013.0
2017-02-13 15:20:00,43.56,43.57,43.54,43.54,19542.0,38.0569,38.0656,38.0394,38.0394,19542.0
2017-02-13 15:25:00,43.55,43.57,43.53,43.57,217929.0,38.0482,38.0656,38.0307,38.0656,217929.0
2017-02-13 15:30:00,43.57,43.57,43.53,43.53,233958.0,38.0656,38.0656,38.0307,38.0307,233958.0
2017-02-13 15:35:00,43.53,43.59,43.53,43.59,38602.0,38.0307,38.0831,38.0307,38.0831,38602.0
2017-02-13 15:40:00,43.59,43.61,43.57,43.57,111523.0,38.0831,38.1006,38.0656,38.0656,111523.0
2017-02-13 15:45:00,43.58,43.58,43.56,43.57,36500.0,38.0744,38.0744,38.0569,38.0656,36500.0
2017-02-13 15:50:00,43.57,43.58,43.55,43.55,71342.0,38.0656,38.0744,38.0482,38.0482,71342.0
2017-02-13 15:55:00,43.55,43.56,43.5,43.51,245059.0,38.0482,38.0569,38.0045,38.0132,245059.0
2017-02-14 09:30:00,43.43,43.62,43.4,43.58,329588.0,37.9433,38.1093,37.9171,38.0744,329588.0
2017-02-14 09:35:00,43.57,43.76,43.52,43.64,230729.0,38.0656,38.2316,38.022,38.1268,230729.0
2017-02-14 09:40:00,43.63,43.67,43.52,43.56,140687.0,38.1181,38.153,38.022,38.0569,140687.0
2017-02-14 09:45:00,43.56,43.71,43.56,43.7,90297.0,38.0569,38.188,38.0569,38.1792,90297.0
2017-02-14 09:50:00,43.69,43.78,43.68,43.75,241159.0,38.1705,38.2491,38.1618,38.2229,241159.0
2017-02-14 09:55:00,43.74,43.78,43.7,43.77,38073.0,38.2142,38.2491,38.1792,38.2404,38073.0
2017-02-14 10:00:00,43.77,43.83,43.74,43.76,401124.0,38.2404,38.2928,38.2142,38.2316,401124.0
2017-02-14 10:05:00,43.75,43.78,43.68,43.76,545293.0,38.2229,38.2491,38.1618,38.2316,545293.0
2017-02-14 10:10:00,43.75,43.81,43.75,43.78,51553.0,38.2229,38.2753,38.2229,38.2491,51553.0
2017-02-14 10:15:00,43.77,43.78,43.71,43.72,75932.0,38.2404,38.2491,38.188,38.1967,75932.0
2017-02-14 10:20:00,43.71,43.76,43.71,43.76,40462.0,38.188,38.2316,38.188,38.2316,40462.0
2017-02-14 10:25:00,43.76,43.89,43.76,43.88,402517.0,38.2316,38.3452,38.2316,38.3365,402517.0
2017-02-14 10:30:00,43.89,43.95,43.89,43.91,299591.0,38.3452,38.3976,38.3452,38.3627,299591.0
2017-02-14 10:35:00,43.91,43.91,43.79,43.84,69135.0,38.3627,38.3627,38.2579,38.3015,69135.0
2017-02-14 10:40:00,43.84,43.86,43.77,43.82,89077.0,38.3015,38.319,38.2404,38.2841,89077.0
2017-02-14 10:45:00,43.82,43.91,43.82,43.9,187459.0,38.2841,38.3627,38.2841,38.354,187459.0
2017-02-14 10:50:00,43.91,43.92,43.87,43.9,186088.0,38.3627,38.3714,38.3277,38.354,186088.0
2017-02-14 10:55:00,43.9,43.93,43.88,43.91,203190.0,38.354,38.3802,38.3365,38.3627,203190.0
2017-02-14 11:00:00,43.91,43.91,43.86,43.9,137036.0,38.3627,38.3627,38.319,38.354,137036.0
2017-02-14 11:05:00,43.9,43.93,43.85,43.89,164577.0,38.354,38.3802,38.3103,38.3452,164577.0
2017-02-14 11:10:00,43.89,43.93,43.89,43.93,30593.0,38.3452,38.3802,38.3452,38.3802,30593.0
2017-02-14 11:15:00,43.92,43.92,43.87,43.89,53322.0,38.3714,38.3714,38.3277,38.3452,53322.0
2017-02-14 11:20:00,43.89,43.94,43.88,43.91,149245.0,38.3452,38.3889,38.3365,38.3627,149245.0
2017-02-14 11:25:00,43.91,43.91,43.86,43.87,34902.0,38.3627,38.3627,38.319,38.3277,34902.0
2017-02-14 11:30:00,43.88,43.91,43.86,43.91,11724.0,38.3365,38.3627,38.319,38.3627,11724.0
2017-02-14 11:35:00,43.91,43.92,43.88,43.89,31386.0,38.3627,38.3714,38.3365,38.3452,31386.0
2017-02-14 11:40:00,43.89,43.9,43.88,43.89,20055.0,38.3452,38.354,38.3365,38.3452,20055.0
2017-02-14 11:45:00,43.89,43.91,43.89,43.9,22001.0,38.3452,38.3627,38.3452,38.354,22001.0
2017-02-14 11:50:00,43.91,43.92,43.89,43.92,10100.0,38.3627,38.3714,38.3452,38.3714,10100.0
2017-02-14 11:55:00,43.92,43.98,43.91,43.96,33090.0,38.3714,38.4239,38.3627,38.4064,33090.0
2017-02-14 12:00:00,43.96,43.96,43.92,43.94,20036.0,38.4064,38.4064,38.3714,38.3889,20036.0
2017-02-14 12:05:00,43.94,43.97,43.94,43.96,19828.0,38.3889,38.4151,38.3889,38.4064,19828.0
2017-02-14 12:10:00,43.95,43.96,43.94,43.95,7400.0,38.3976,38.4064,38.3889,38.3976,7400.0
2017-02-14 12:15:00,43.96,43.97,43.94,43.96,17151.0,38.4064,38.4151,38.3889,38.4064,17151.0
2017-02-14 12:20:00,43.95,43.96,43.94,43.96,6930.0,38.3976,38.4064,38.3889,38.4064,6930.0
2017-02-14 12:25:00,43.96,43.96,43.93,43.95,20017.0,38.4064,38.4064,38.3802,38.3976,20017.0
2017-02-14 12:30:00,43.95,43.95,43.91,43.93,9847.0,38.3976,38.3976,38.3627,38.3802,9847.0
2017-02-14 12:35:00,43.93,43.94,43.9,43.91,14279.0,38.3802,38.3889,38.354,38.3627,14279.0
2017-02-14 12:40:00,43.91,43.92,43.91,43.91,5300.0,38.3627,38.3714,38.3627,38.3627,5300.0
2017-02-14 12:45:00,43.91,43.91,43.87,43.87,28031.0,38.3627,38.3627,38.3277,38.3277,28031.0
2017-02-14 12:50:00,43.87,43.91,43.87,43.89,20300.0,38.3277,38.3627,38.3277,38.3452,20300.0
2017-02-14 12:55:00,43.89,43.91,43.87,43.87,9592.0,38.3452,38.3627,38.3277,38.3277,9592.0
2017-02-14 13:00:00,43.87,43.89,43.86,43.87,15877.0,38.3277,38.3452,38.319,38.3277,15877.0
2017-02-14 13:05:00,43.87,43.9,43.87,43.88,11866.0,38.3277,38.354,38.3277,38.3365,11866.0
2017-02-14 13:10:00,43.89,43.89,43.87,43.87,9300.0,38.3452,38.3452,38.3277,38.3277,9300.0
2017-02-14 13:15:00,43.87,43.87,43.85,43.85,18251.0,38.3277,38.3277,38.3103,38.3103,18251.0
2017-02-14 13:20:00,43.85,43.88,43.84,43.86,40223.0,38.3103,38.3365,38.3015,38.319,40223.0
2017-02-14 13:25:00,43.86,43.88,43.86,43.88,1400.0,38.319,38.3365,38.319,38.3365,1400.0
2017-02-14 13:30:00,43.88,43.89,43.84,43.85,9762.0,38.3365,38.3452,38.3015,38.3103,9762.0
2017-02-14 13:35:00,43.84,43.87,43.84,43.87,9000.0,38.3015,38.3277,38.3015,38.3277,9000.0
2017-02-14 13:40:00,43.87,43.88,43.82,43.82,31674.0,38.3277,38.3365,38.2841,38.2841,31674.0
2017-02-14 13:45:00,43.81,43.81,43.79,43.8,51300.0,38.2753,38.2753,38.2579,38.2666,51300.0
2017-02-14 13:50:00,43.8,43.8,43.78,43.78,185675.0,38.2666,38.2666,38.2491,38.2491,185675.0
2017-02-14 13:55:00,43.79,43.8,43.78,43.78,90653.0,38.2579,38.2666,38.2491,38.2491,90653.0
2017-02-14 14:00:00,43.79,43.81,43.74,43.8,204978.0,38.2579,38.2753,38.2142,38.2666,204978.0
2017-02-14 14:05:00,43.81,43.83,43.79,43.8,198974.0,38.2753,38.2928,38.2579,38.2666,198974.0
2017-02-14 14:10:00,43.81,43.81,43.79,43.8,106037.0,38.2753,38.2753,38.2579,38.2666,106037.0
2017-02-14 14:15:00,43.8,43.8,43.79,43.8,48400.0,38.2666,38.2666,38.2579,38.2666,48400.0
2017-02-14 14:20:00,43.8,43.81,43.79,43.8,95144.0,38.2666,38.2753,38.2579,38.2666,95144.0
2017-02-14 14:25:00,43.8,43.8,43.75,43.79,53213.0,38.2666,38.2666,38.2229,38.2579,53213.0
2017-02-14 14:30:00,43.78,43.79,43.77,43.79,22444.0,38.2491,38.2579,38.2404,38.2579,22444.0
2017-02-14 14:35:00,43.79,43.79,43.76,43.76,16300.0,38.2579,38.2579,38.2316,38.2316,16300.0
2017-02-14 14:40:00,43.76,43.78,43.75,43.76,51701.0,38.2316,38.2491,38.2229,38.2316,51701.0
2017-02-14 14:45:00,43.76,43.77,43.73,43.73,68494.0,38.2316,38.2404,38.2054,38.2054,68494.0
2017-02-14 14:50:00,43.73,43.75,43.72,43.73,50907.0,38.2054,38.2229,38.1967,38.2054,50907.0
2017-02-14 14:55:00,43.73,43.74,43.73,43.73,112168.0,38.2054,38.2142,38.2054,38.2054,112168.0
2017-02-14 15:00:00,43.73,43.76,43.73,43.75,114803.0,38.2054,38.2316,38.2054,38.2229,114803.0
2017-02-14 15:05:00,43.74,43.76,43.74,43.74,85330.0,38.2142,38.2316,38.2142,38.2142,85330.0
2017-02-14 15:10:00,43.74,43.75,43.74,43.74,98783.0,38.2142,38.2229,38.2142,38.2142,98783.0
2017-02-14 15:15:00,43.75,43.76,43.74,43.75,100370.0,38.2229,38.2316,38.2142,38.2229,100370.0
2017-02-14 15:20:00,43.75,43.76,43.74,43.75,83342.0,38.2229,38.2316,38.2142,38.2229,83342.0
2017-02-14 15:25:00,43.75,43.77,43.75,43.76,50745.0,38.2229,38.2404,38.2229,38.2316,50745.0
2017-02-14 15:30:00,43.76,43.76,43.75,43.75,48212.0,38.2316,38.2316,38.2229,38.2229,48212.0
2017-02-14 15:35:00,43.75,43.82,43.75,43.82,79679.0,38.2229,38.2841,38.2229,38.2841,79679.0
2017-02-14 15:40:00,43.81,43.82,43.8,43.8,58224.0,38.2753,38.2841,38.2666,38.2666,58224.0
2017-02-14 15:45:00,43.81,43.89,43.8,43.89,234311.0,38.2753,38.3452,38.2666,38.3452,234311.0
2017-02-14 15:50:00,43.89,43.92,43.88,43.91,331178.0,38.3452,38.3714,38.3365,38.3627,331178.0
2017-02-14 15:55:00,43.92,43.92,43.87,43.9,592254.0,38.3714,38.3714,38.3277,38.354,592254.0
2017-02-15 09:30:00,43.9,44.05,43.84,44.02,53731.0,38.354,38.485,38.3015,38.4588,53731.0
2017-02-15 09:35:00,44.02,44.12,44.02,44.06,136601.0,38.4588,38.5462,38.4588,38.4937,136601.0
2017-02-15 09:40:00,44.06,44.11,44.0,44.01,234612.0,38.4937,38.5374,38.4413,38.4501,234612.0
2017-02-15 09:45:00,44.01,44.19,44.01,44.15,204959.0,38.4501,38.6073,38.4501,38.5724,204959.0
2017-02-15 09:50:00,44.14,44.18,44.11,44.16,148481.0,38.5636,38.5986,38.5374,38.5811,148481.0
2017-02-15 09:55:00,44.15,44.19,44.08,44.19,413699.0,38.5724,38.6073,38.5112,38.6073,413699.0
2017-02-15 10:00:00,44.18,44.24,44.16,44.2,217023.0,38.5986,38.651,38.5811,38.6161,217023.0
2017-02-15 10:05:00,44.19,44.21,44.1,44.15,198690.0,38.6073,38.6248,38.5287,38.5724,198690.0
2017-02-15 10:10:00,44.16,44.22,44.14,44.22,152650.0,38.5811,38.6335,38.5636,38.6335,152650.0
2017-02-15 10:15:00,44.21,44.22,44.13,44.13,74898.0,38.6248,38.6335,38.5549,38.5549,74898.0
2017-02-15 10:20:00,44.13,44.15,44.1,44.11,69594.0,38.5549,38.5724,38.5287,38.5374,69594.0
2017-02-15 10:25:00,44.11,44.12,44.06,44.1,203522.0,38.5374,38.5462,38.4937,38.5287,203522.0
2017-02-15 10:30:00,44.12,44.19,44.11,44.17,202984.0,38.5462,38.6073,38.5374,38.5898,202984.0
2017-02-15 10:35:00,44.17,44.22,44.16,44.18,136944.0,38.5898,38.6335,38.5811,38.5986,136944.0
2017-02-15 10:40:00,44.18,44.19,44.16,44.19,61439.0,38.5986,38.6073,38.5811,38.6073,61439.0
2017-02-15 10:45:00,44.19,44.25,44.18,44.2,335638.0,38.6073,38.6597,38.5986,38.6161,335638.0
2017-02-15 10:50:00,44.2,44.2,44.05,44.05,117560.0,38.6161,38.6161,38.485,38.485,117560.0
2017-02-15 10:55:00,44.05,44.08,44.02,44.07,79896.0,38.485,38.5112,38.4588,38.5025,79896.0
2017-02-15 11:00:00,44.08,44.09,44.03,44.05,102616.0,38.5112,38.52,38.4675,38.485,102616.0
2017-02-15 11:05:00,44.05,44.05,44.0,44.01,59256.0,38.485,38.485,38.4413,38.4501,59256.0
2017-02-15 11:10:00,44.01,44.12,44.0,44.08,58070.0,38.4501,38.5462,38.4413,38.5112,58070.0
2017-02-15 11:15:00,44.09,44.11,44.05,44.08,47632.0,38.52,38.5374,38.485,38.5112,47632.0
2017-02-15 11:20:00,44.07,44.1,44.06,44.09,59825.0,38.5025,38.5287,38.4937,38.52,59825.0
2017-02-15 11:25:00,44.09,44.14,44.08,44.12,113340.0,38.52,38.5636,38.5112,38.5462,113340.0
2017-02-15 11:30:00,44.12,44.17,44.12,44.16,47267.0,38.5462,38.5898,38.5462,38.5811,47267.0
2017-02-15 11:35:00,44.16,44.17,44.1,44.11,81141.0,38.5811,38.5898,38.5287,38.5374,81141.0
2017-02-15 11:40:00,44.12,44.12,44.02,44.04,73496.0,38.5462,38.5462,38.4588,38.4763,73496.0
2017-02-15 11:45:00,44.04,44.06,44.01,44.04,88629.0,38.4763,38.4937,38.4501,38.4763,88629.0
2017-02-15 11:50:00,44.04,44.06,44.0,44.01,144965.0,38.4763,38.4937,38.4413,38.4501,144965.0
2017-02-15 11:55:00,44.01,44.01,43.95,43.99,291361.0,38.4501,38.4501,38.3976,38.4326,291361.0
2017-02-15 12:00:00,44.0,44.0,43.98,43.98,37936.0,38.4413,38.4413,38.4239,38.4239,37936.0
2017-02-15 12:05:00,43.98,43.98,43.9,43.91,117081.0,38.4239,38.4239,38.354,38.3627,117081.0
2017-02-15 12:10:00,43.91,43.93,43.9,43.92,43805.0,38.3627,38.3802,38.354,38.3714,43805.0
2017-02-15 12:15:00,43.93,43.96,43.91,43.95,37727.0,38.3802,38.4064,38.3627,38.3976,37727.0
2017-02-15 12:20:00,43.96,44.01,43.94,43.99,45029.0,38.4064,38.4501,38.3889,38.4326,45029.0
2017-02-15 12:25:00,43.99,44.0,43.97,43.98,23064.0,38.4326,38.4413,38.4151,38.4239,23064.0
2017-02-15 12:30:00,43.98,44.03,43.98,44.02,6389.0,38.4239,38.4675,38.4239,38.4588,6389.0
2017-02-15 12:35:00,44.02,44.1,44.02,44.09,41367.0,38.4588,38.5287,38.4588,38.52,41367.0
2017-02-15 12:40:00,44.09,44.1,44.08,44.09,11692.0,38.52,38.5287,38.5112,38.52,11692.0
2017-02-15 12:45:00,44.09,44.1,44.07,44.1,4164.0,38.52,38.5287,38.5025,38.5287,4164.0
2017-02-15 12:50:00,44.1,44.15,44.1,44.14,8600.0,38.5287,38.5724,38.5287,38.5636,8600.0
2017-02-15 12:55:00,44.14,44.15,44.1,44.1,7807.0,38.5636,38.5724,38.5287,38.5287,7807.0
2017-02-15 13:00:00,44.11,44.14,44.1,44.11,21768.0,38.5374,38.5636,38.5287,38.5374,21768.0
2017-02-15 13:05:00,44.11,44.14,44.1,44.13,124949.0,38.5374,38.5636,38.5287,38.5549,124949.0
2017-02-15 13:10:00,44.14,44.14,44.05,44.06,34043.0,38.5636,38.5636,38.485,38.4937,34043.0
2017-02-15 13:15:00,44.06,44.11,44.06,44.11,11250.0,38.4937,38.5374,38.4937,38.5374,11250.0
2017-02-15 13:20:00,44.11,44.13,44.1,44.12,16000.0,38.5374,38.5549,38.5287,38.5462,16000.0
2017-02-15 13:25:00,44.13,44.15,44.12,44.14,8500.0,38.5549,38.5724,38.5462,38.5636,8500.0
2017-02-15 13:30:00,44.15,44.22,44.15,44.2,30124.0,38.5724,38.6335,38.5724,38.6161,30124.0
2017-02-15 13:35:00,44.2,44.2,44.15,44.16,32536.0,38.6161,38.6161,38.5724,38.5811,32536.0
2017-02-15 13:40:00,44.16,44.19,44.16,44.18,10935.0,38.5811,38.6073,38.5811,38.5986,10935.0
2017-02-15 13:45:00,44.18,44.22,44.18,44.2,22391.0,38.5986,38.6335,38.5986,38.6161,22391.0
2017-02-15 13:50:00,44.2,44.2,44.17,44.18,19100.0,38.6161,38.6161,38.5898,38.5986,19100.0
2017-02-15 13:55:00,44.19,44.21,44.18,44.2,31549.0,38.6073,38.6248,38.5986,38.6161,31549.0
2017-02-15 14:00:00,44.2,44.26,44.19,44.25,21224.0,38.6161,38.6685,38.6073,38.6597,21224.0
2017-02-15 14:05:00,44.25,44.26,44.21,44.22,15962.0,38.6597,38.6685,38.6248,38.6335,15962.0
2017-02-15 14:10:00,44.22,44.25,44.21,44.25,14737.0,38.6335,38.6597,38.6248,38.6597,14737.0
2017-02-15 14:15:00,44.24,44.25,44.22,44.22,20492.0,38.651,38.6597,38.6335,38.6335,20492.0
2017-02-15 14:20:00,44.22,44.27,44.22,44.27,21979.0,38.6335,38.6772,38.6335,38.6772,21979.0
2017-02-15 14:25:00,44.26,44.29,44.26,44.28,93353.0,38.6685,38.6947,38.6685,38.686,93353.0
2017-02-15 14:30:00,44.29,44.29,44.26,44.27,41527.0,38.6947,38.6947,38.6685,38.6772,41527.0
2017-02-15 14:35:00,44.26,44.27,44.24,44.25,44339.0,38.6685,38.6772,38.651,38.6597,44339.0
2017-02-15 14:40:00,44.25,44.29,44.23,44.27,38200.0,38.6597,38.6947,38.6423,38.6772,38200.0
2017-02-15 14:45:00,44.27,44.27,44.24,44.24,20507.0,38.6772,38.6772,38.651,38.651,20507.0
2017-02-15 14:50:00,44.24,44.28,44.24,44.28,20489.0,38.651,38.686,38.651,38.686,20489.0
2017-02-15 14:55:00,44.28,44.31,44.26,44.3,57047.0,38.686,38.7122,38.6685,38.7034,57047.0
2017-02-15 15:00:00,44.31,44.34,44.29,44.32,63968.0,38.7122,38.7384,38.6947,38.7209,63968.0
2017-02-15 15:05:00,44.32,44.33,44.3,44.32,31907.0,38.7209,38.7296,38.7034,38.7209,31907.0
2017-02-15 15:10:00,44.32,44.36,44.31,44.35,160958.0,38.7209,38.7558,38.7122,38.7471,160958.0
2017-02-15 15:15:00,44.35,44.37,44.34,44.34,49146.0,38.7471,38.7646,38.7384,38.7384,49146.0
2017-02-15 15:20:00,44.34,44.36,44.34,44.34,98249.0,38.7384,38.7558,38.7384,38.7384,98249.0
2017-02-15 15:25:00,44.34,44.35,44.31,44.31,34347.0,38.7384,38.7471,38.7122,38.7122,34347.0
2017-02-15 15:30:00,44.32,44.32,44.3,44.31,72598.0,38.7209,38.7209,38.7034,38.7122,72598.0
2017-02-15 15:35:00,44.3,44.32,44.3,44.31,99385.0,38.7034,38.7209,38.7034,38.7122,99385.0
2017-02-15 15:40:00,44.3,44.31,44.29,44.3,77517.0,38.7034,38.7122,38.6947,38.7034,77517.0
2017-02-15 15:45:00,44.3,44.3,44.28,44.29,117427.0,38.7034,38.7034,38.686,38.6947,117427.0
2017-02-15 15:50:00,44.29,44.3,44.24,44.25,232203.0,38.6947,38.7034,38.651,38.6597,232203.0
2017-02-15 15:55:00,44.25,44.31,44.25,44.31,185520.0,38.6597,38.7122,38.6597,38.7122,185520.0
2017-02-16 09:30:00,44.12,44.29,44.0,44.23,31537.0,38.5462,38.6947,38.4413,38.6423,31537.0
2017-02-16 09:35:00,44.22,44.23,44.06,44.09,38553.0,38.6335,38.6423,38.4937,38.52,38553.0
2017-02-16 09:40:00,44.1,44.11,44.01,44.09,91623.0,38.5287,38.5374,38.4501,38.52,91623.0
2017-02-16 09:45:00,44.08,44.08,44.01,44.03,44368.0,38.5112,38.5112,38.4501,38.4675,44368.0
2017-02-16 09:50:00,44.01,44.02,43.92,43.93,94905.0,38.4501,38.4588,38.3714,38.3802,94905.0
2017-02-16 09:55:00,43.93,43.96,43.92,43.94,30510.0,38.3802,38.4064,38.3714,38.3889,30510.0
2017-02-16 10:00:00,43.95,43.95,43.89,43.93,62536.0,38.3976,38.3976,38.3452,38.3802,62536.0
2017-02-16 10:05:00,43.93,44.01,43.93,44.0,50596.0,38.3802,38.4501,38.3802,38.4413,50596.0
2017-02-16 10:10:00,44.0,44.01,43.94,43.95,10970.0,38.4413,38.4501,38.3889,38.3976,10970.0
2017-02-16 10:15:00,43.95,43.99,43.92,43.93,27713.0,38.3976,38.4326,38.3714,38.3802,27713.0
2017-02-16 10:20:00,43.94,44.01,43.93,44.01,138292.0,38.3889,38.4501,38.3802,38.4501,138292.0
2017-02-16 10:25:00,44.01,44.02,43.93,43.98,117081.0,38.4501,38.4588,38.3802,38.4239,117081.0
2017-02-16 10:30:00,43.98,44.01,43.96,44.0,74175.0,38.4239,38.4501,38.4064,38.4413,74175.0
2017-02-16 10:35:00,43.99,44.01,43.97,44.0,299913.0,38.4326,38.4501,38.4151,38.4413,299913.0
2017-02-16 10:40:00,44.01,44.02,43.97,44.01,150491.0,38.4501,38.4588,38.4151,38.4501,150491.0
2017-02-16 10:45:00,44.01,44.01,43.94,43.96,56839.0,38.4501,38.4501,38.3889,38.4064,56839.0
2017-02-16 10:50:00,43.96,43.99,43.85,43.86,67238.0,38.4064,38.4326,38.3103,38.319,67238.0
2017-02-16 10:55:00,43.86,43.97,43.85,43.97,83267.0,38.319,38.4151,38.3103,38.4151,83267.0
2017-02-16 11:00:00,43.98,43.98,43.87,43.92,51023.0,38.4239,38.4239,38.3277,38.3714,51023.0
2017-02-16 11:05:00,43.92,43.93,43.82,43.82,40505.0,38.3714,38.3802,38.2841,38.2841,40505.0
2017-02-16 11:10:00,43.82,43.83,43.74,43.77,114178.0,38.2841,38.2928,38.2142,38.2404,114178.0
2017-02-16 11:15:00,43.76,43.76,43.71,43.73,53216.0,38.2316,38.2316,38.188,38.2054,53216.0
2017-02-16 11:20:00,43.73,43.77,43.73,43.76,12792.0,38.2054,38.2404,38.2054,38.2316,12792.0
2017-02-16 11:25:00,43.77,43.83,43.76,43.82,19100.0,38.2404,38.2928,38.2316,38.2841,19100.0
2017-02-16 11:30:00,43.83,43.84,43.8,43.84,7210.0,38.2928,38.3015,38.2666,38.3015,7210.0
2017-02-16 11:35:00,43.83,43.84,43.77,43.81,100135.0,38.2928,38.3015,38.2404,38.2753,100135.0
2017-02-16 11:40:00,43.8,43.83,43.79,43.81,19999.0,38.2666,38.2928,38.2579,38.2753,19999.0
2017-02-16 11:45:00,43.81,43.81,43.77,43.79,14377.0,38.2753,38.2753,38.2404,38.2579,14377.0
2017-02-16 11:50:00,43.79,43.82,43.74,43.74,26982.0,38.2579,38.2841,38.2142,38.2142,26982.0
2017-02-16 11:55:00,43.74,43.74,43.7,43.71,31243.0,38.2142,38.2142,38.1792,38.188,31243.0
2017-02-16 12:00:00,43.71,43.72,43.59,43.6,297140.0,38.188,38.1967,38.0831,38.0919,297140.0
2017-02-16 12:05:00,43.59,43.61,43.51,43.54,123275.0,38.0831,38.1006,38.0132,38.0394,123275.0
2017-02-16 12:10:00,43.55,43.57,43.52,43.54,17382.0,38.0482,38.0656,38.022,38.0394,17382.0
2017-02-16 12:15:00,43.53,43.58,43.52,43.57,65090.0,38.0307,38.0744,38.022,38.0656,65090.0
2017-02-16 12:20:00,43.57,43.58,43.56,43.56,15150.0,38.0656,38.0744,38.0569,38.0569,15150.0
2017-02-16 12:25:00,43.56,43.56,43.53,43.56,13180.0,38.0569,38.0569,38.0307,38.0569,13180.0
2017-02-16 12:30:00,43.57,43.57,43.52,43.53,24140.0,38.0656,38.0656,38.022,38.0307,24140.0
2017-02-16 12:35:00,43.53,43.57,43.52,43.53,447332.0,38.0307,38.0656,38.022,38.0307,447332.0
2017-02-16 12:40:00,43.53,43.57,43.5,43.57,124290.0,38.0307,38.0656,38.0045,38.0656,124290.0
2017-02-16 12:45:00,43.56,43.62,43.56,43.62,187671.0,38.0569,38.1093,38.0569,38.1093,187671.0
2017-02-16 12:50:00,43.63,43.74,43.63,43.74,253390.0,38.1181,38.2142,38.1181,38.2142,253390.0
2017-02-16 12:55:00,43.75,43.76,43.71,43.73,59484.0,38.2229,38.2316,38.188,38.2054,59484.0
2017-02-16 13:00:00,43.73,43.73,43.63,43.64,37317.0,38.2054,38.2054,38.1181,38.1268,37317.0
2017-02-16 13:05:00,43.65,43.7,43.63,43.69,13199.0,38.1355,38.1792,38.1181,38.1705,13199.0
2017-02-16 13:10:00,43.7,43.71,43.68,43.71,19945.0,38.1792,38.188,38.1618,38.188,19945.0
2017-02-16 13:15:00,43.71,43.74,43.69,43.74,9450.0,38.188,38.2142,38.1705,38.2142,9450.0
2017-02-16 13:20:00,43.75,43.76,43.71,43.72,114857.0,38.2229,38.2316,38.188,38.1967,114857.0
2017-02-16 13:25:00,43.71,43.72,43.68,43.71,24797.0,38.188,38.1967,38.1618,38.188,24797.0
2017-02-16 13:30:00,43.71,43.72,43.68,43.7,26199.0,38.188,38.1967,38.1618,38.1792,26199.0
2017-02-16 13:35:00,43.7,43.73,43.69,43.73,22801.0,38.1792,38.2054,38.1705,38.2054,22801.0
2017-02-16 13:40:00,43.74,43.76,43.72,43.74,40412.0,38.2142,38.2316,38.1967,38.2142,40412.0
2017-02-16 13:45:00,43.74,43.76,43.68,43.69,24484.0,38.2142,38.2316,38.1618,38.1705,24484.0
2017-02-16 13:50:00,43.68,43.69,43.62,43.64,48883.0,38.1618,38.1705,38.1093,38.1268,48883.0
2017-02-16 13:55:00,43.64,43.67,43.63,43.66,34300.0,38.1268,38.153,38.1181,38.1443,34300.0
2017-02-16 14:00:00,43.66,43.67,43.64,43.66,13300.0,38.1443,38.153,38.1268,38.1443,13300.0
2017-02-16 14:05:00,43.66,43.68,43.64,43.67,71100.0,38.1443,38.1618,38.1268,38.153,71100.0
2017-02-16 14:10:00,43.68,43.69,43.66,43.67,21250.0,38.1618,38.1705,38.1443,38.153,21250.0
2017-02-16 14:15:00,43.66,43.66,43.6,43.6,9200.0,38.1443,38.1443,38.0919,38.0919,9200.0
2017-02-16 14:20:00,43.6,43.62,43.56,43.57,33537.0,38.0919,38.1093,38.0569,38.0656,33537.0
2017-02-16 14:25:00,43.58,43.59,43.57,43.58,5730.0,38.0744,38.0831,38.0656,38.0744,5730.0
2017-02-16 14:30:00,43.58,43.59,43.55,43.56,18793.0,38.0744,38.0831,38.0482,38.0569,18793.0
2017-02-16 14:35:00,43.56,43.56,43.52,43.52,50500.0,38.0569,38.0569,38.022,38.022,50500.0
2017-02-16 14:40:00,43.52,43.56,43.52,43.52,40475.0,38.022,38.0569,38.022,38.022,40475.0
2017-02-16 14:45:00,43.53,43.53,43.47,43.47,42791.0,38.0307,38.0307,37.9783,37.9783,42791.0
2017-02-16 14:50:00,43.47,43.48,43.39,43.43,45761.0,37.9783,37.987,37.9084,37.9433,45761.0
2017-02-16 14:55:00,43.43,43.45,43.4,43.42,215146.0,37.9433,37.9608,37.9171,37.9346,215146.0
2017-02-16 15:00:00,43.42,43.44,43.41,43.44,23984.0,37.9346,37.9521,37.9259,37.9521,23984.0
2017-02-16 15:05:00,43.43,43.44,43.38,43.39,133341.0,37.9433,37.9521,37.8997,37.9084,133341.0
2017-02-16 15:10:00,43.39,43.4,43.36,43.39,59019.0,37.9084,37.9171,37.8822,37.9084,59019.0
2017-02-16 15:15:00,43.39,43.41,43.36,43.37,50300.0,37.9084,37.9259,37.8822,37.8909,50300.0
2017-02-16 15:20:00,43.36,43.39,43.36,43.38,30290.0,37.8822,37.9084,37.8822,37.8997,30290.0
2017-02-16 15:25:00,43.39,43.4,43.38,43.4,20538.0,37.9084,37.9171,37.8997,37.9171,20538.0
2017-02-16 15:30:00,43.4,43.45,43.39,43.44,72237.0,37.9171,37.9608,37.9084,37.9521,72237.0
2017-02-16 15:35:00,43.44,43.47,43.43,43.47,53254.0,37.9521,37.9783,37.9433,37.9783,53254.0
2017-02-16 15:40:00,43.47,43.47,43.43,43.43,163218.0,37.9783,37.9783,37.9433,37.9433,163218.0
2017-02-16 15:45:00,43.44,43.44,43.41,43.41,255177.0,37.9521,37.9521,37.9259,37.9259,255177.0
2017-02-16 15:50:00,43.42,43.43,43.41,43.43,396932.0,37.9346,37.9433,37.9259,37.9433,396932.0
2017-02-16 15:55:00,43.43,43.49,43.42,43.47,608159.0,37.9433,37.9958,37.9346,37.9783,608159.0
2017-02-17 09:30:00,43.45,43.46,43.3,43.32,80030.0,37.9608,37.9695,37.8298,37.8472,80030.0
2017-02-17 09:35:00,43.31,43.41,43.3,43.32,112362.0,37.8385,37.9259,37.8298,37.8472,112362.0
2017-02-17 09:40:00,43.35,43.46,43.31,43.45,230472.0,37.8734,37.9695,37.8385,37.9608,230472.0
2017-02-17 09:45:00,43.45,43.68,43.45,43.62,366813.0,37.9608,38.1618,37.9608,38.1093,366813.0
2017-02-17 09:50:00,43.62,43.65,43.55,43.57,61756.0,38.1093,38.1355,38.0482,38.0656,61756.0
2017-02-17 09:55:00,43.56,43.57,43.5,43.54,251136.0,38.0569,38.0656,38.0045,38.0394,251136.0
2017-02-17 10:00:00,43.54,43.62,43.52,43.62,54755.0,38.0394,38.1093,38.022,38.1093,54755.0
2017-02-17 10:05:00,43.63,43.64,43.57,43.6,311081.0,38.1181,38.1268,38.0656,38.0919,311081.0
2017-02-17 10:10:00,43.59,43.62,43.56,43.62,82333.0,38.0831,38.1093,38.0569,38.1093,82333.0
2017-02-17 10:15:00,43.62,43.67,43.56,43.64,87709.0,38.1093,38.153,38.0569,38.1268,87709.0
2017-02-17 10:20:00,43.64,43.72,43.64,43.69,73392.0,38.1268,38.1967,38.1268,38.1705,73392.0
2017-02-17 10:25:00,43.69,43.75,43.68,43.73,110597.0,38.1705,38.2229,38.1618,38.2054,110597.0
2017-02-17 10:30:00,43.74,43.75,43.69,43.71,100693.0,38.2142,38.2229,38.1705,38.188,100693.0
2017-02-17 10:35:00,43.71,43.75,43.69,43.74,46546.0,38.188,38.2229,38.1705,38.2142,46546.0
2017-02-17 10:40:00,43.73,43.76,43.72,43.75,29869.0,38.2054,38.2316,38.1967,38.2229,29869.0
2017-02-17 10:45:00,43.76,43.76,43.73,43.73,32026.0,38.2316,38.2316,38.2054,38.2054,32026.0
2017-02-17 10:50:00,43.72,43.74,43.68,43.73,61824.0,38.1967,38.2142,38.1618,38.2054,61824.0
2017-02-17 10:55:00,43.73,43.78,43.72,43.76,16450.0,38.2054,38.2491,38.1967,38.2316,16450.0
2017-02-17 11:00:00,43.75,43.81,43.75,43.8,36622.0,38.2229,38.2753,38.2229,38.2666,36622.0
2017-02-17 11:05:00,43.8,43.8,43.71,43.73,87949.0,38.2666,38.2666,38.188,38.2054,87949.0
2017-02-17 11:10:00,43.74,43.74,43.66,43.68,57391.0,38.2142,38.2142,38.1443,38.1618,57391.0
2017-02-17 11:15:00,43.68,43.7,43.61,43.61,30854.0,38.1618,38.1792,38.1006,38.1006,30854.0
2017-02-17 11:20:00,43.61,43.63,43.58,43.6,26211.0,38.1006,38.1181,38.0744,38.0919,26211.0
2017-02-17 11:25:00,43.61,43.63,43.59,43.62,19036.0,38.1006,38.1181,38.0831,38.1093,19036.0
2017-02-17 11:30:00,43.62,43.66,43.62,43.62,29490.0,38.1093,38.1443,38.1093,38.1093,29490.0
2017-02-17 11:35:00,43.62,43.63,43.56,43.59,31078.0,38.1093,38.1181,38.0569,38.0831,31078.0
2017-02-17 11:40:00,43.59,43.62,43.59,43.61,10610.0,38.0831,38.1093,38.0831,38.1006,10610.0
2017-02-17 11:45:00,43.61,43.65,43.6,43.62,123045.0,38.1006,38.1355,38.0919,38.1093,123045.0
2017-02-17 11:50:00,43.63,43.68,43.6,43.68,157163.0,38.1181,38.1618,38.0919,38.1618,157163.0
2017-02-17 11:55:00,43.68,43.76,43.67,43.73,486851.0,38.1618,38.2316,38.153,38.2054,486851.0
2017-02-17 12:00:00,43.73,43.74,43.68,43.7,22260.0,38.2054,38.2142,38.1618,38.1792,22260.0
2017-02-17 12:05:00,43.7,43.72,43.69,43.71,11606.0,38.1792,38.1967,38.1705,38.188,11606.0
2017-02-17 12:10:00,43.71,43.73,43.69,43.71,18782.0,38.188,38.2054,38.1705,38.188,18782.0
2017-02-17 12:15:00,43.7,43.71,43.69,43.71,61471.0,38.1792,38.188,38.1705,38.188,61471.0
2017-02-17 12:20:00,43.71,43.73,43.7,43.72,68783.0,38.188,38.2054,38.1792,38.1967,68783.0
2017-02-17 12:25:00,43.72,43.73,43.7,43.7,56450.0,38.1967,38.2054,38.1792,38.1792,56450.0
2017-02-17 12:30:00,43.71,43.74,43.7,43.73,22197.0,38.188,38.2142,38.1792,38.2054,22197.0
2017-02-17 12:35:00,43.74,43.75,43.7,43.72,43903.0,38.2142,38.2229,38.1792,38.1967,43903.0
2017-02-17 12:40:00,43.72,43.72,43.65,43.66,23155.0,38.1967,38.1967,38.1355,38.1443,23155.0
2017-02-17 12:45:00,43.66,43.66,43.61,43.64,17280.0,38.1443,38.1443,38.1006,38.1268,17280.0
2017-02-17 12:50:00,43.64,43.64,43.61,43.62,14743.0,38.1268,38.1268,38.1006,38.1093,14743.0
2017-02-17 12:55:00,43.62,43.63,43.61,43.63,11410.0,38.1093,38.1181,38.1006,38.1181,11410.0
2017-02-17 13:00:00,43.63,43.67,43.63,43.65,56253.0,38.1181,38.153,38.1181,38.1355,56253.0
2017-02-17 13:05:00,43.65,43.67,43.61,43.62,19148.0,38.1355,38.153,38.1006,38.1093,19148.0
2017-02-17 13:10:00,43.62,43.64,43.62,43.64,12285.0,38.1093,38.1268,38.1093,38.1268,12285.0
2017-02-17 13:15:00,43.63,43.67,43.61,43.67,104189.0,38.1181,38.153,38.1006,38.153,104189.0
2017-02-17 13:20:00,43.67,43.67,43.64,43.65,28328.0,38.153,38.153,38.1268,38.1355,28328.0
2017-02-17 13:25:00,43.65,43.65,43.62,43.64,23473.0,38.1355,38.1355,38.1093,38.1268,23473.0
2017-02-17 13:30:00,43.65,43.66,43.63,43.64,63800.0,38.1355,38.1443,38.1181,38.1268,63800.0
2017-02-17 13:35:00,43.65,43.68,43.65,43.68,51629.0,38.1355,38.1618,38.1355,38.1618,51629.0
2017-02-17 13:40:00,43.68,43.69,43.67,43.68,37967.0,38.1618,38.1705,38.153,38.1618,37967.0
2017-02-17 13:45:00,43.68,43.69,43.67,43.68,11158.0,38.1618,38.1705,38.153,38.1618,11158.0
2017-02-17 13:50:00,43.68,43.7,43.67,43.68,14303.0,38.1618,38.1792,38.153,38.1618,14303.0
2017-02-17 13:55:00,43.69,43.7,43.68,43.69,9843.0,38.1705,38.1792,38.1618,38.1705,9843.0
2017-02-17 14:00:00,43.69,43.7,43.67,43.67,16348.0,38.1705,38.1792,38.153,38.153,16348.0
2017-02-17 14:05:00,43.66,43.7,43.66,43.7,18600.0,38.1443,38.1792,38.1443,38.1792,18600.0
2017-02-17 14:10:00,43.7,43.71,43.68,43.7,39053.0,38.1792,38.188,38.1618,38.1792,39053.0
2017-02-17 14:15:00,43.7,43.73,43.69,43.73,18239.0,38.1792,38.2054,38.1705,38.2054,18239.0
2017-02-17 14:20:00,43.73,43.73,43.7,43.72,33961.0,38.2054,38.2054,38.1792,38.1967,33961.0
2017-02-17 14:25:00,43.72,43.74,43.71,43.73,68826.0,38.1967,38.2142,38.188,38.2054,68826.0
2017-02-17 14:30:00,43.73,43.75,43.71,43.73,19050.0,38.2054,38.2229,38.188,38.2054,19050.0
2017-02-17 14:35:00,43.73,43.75,43.72,43.74,46065.0,38.2054,38.2229,38.1967,38.2142,46065.0
2017-02-17 14:40:00,43.74,43.75,43.73,43.74,84342.0,38.2142,38.2229,38.2054,38.2142,84342.0
2017-02-17 14:45:00,43.73,43.74,43.73,43.73,25874.0,38.2054,38.2142,38.2054,38.2054,25874.0
2017-02-17 14:50:00,43.73,43.8,43.73,43.77,165906.0,38.2054,38.2666,38.2054,38.2404,165906.0
2017-02-17 14:55:00,43.77,43.78,43.72,43.73,80699.0,38.2404,38.2491,38.1967,38.2054,80699.0
2017-02-17 15:00:00,43.73,43.75,43.72,43.74,35300.0,38.2054,38.2229,38.1967,38.2142,35300.0
2017-02-17 15:05:00,43.74,43.76,43.73,43.76,26452.0,38.2142,38.2316,38.2054,38.2316,26452.0
2017-02-17 15:10:00,43.76,43.78,43.75,43.77,48176.0,38.2316,38.2491,38.2229,38.2404,48176.0
2017-02-17 15:15:00,43.77,43.77,43.74,43.77,30000.0,38.2404,38.2404,38.2142,38.2404,30000.0
2017-02-17 15:20:00,43.77,43.77,43.72,43.73,118515.0,38.2404,38.2404,38.1967,38.2054,118515.0
2017-02-17 15:25:00,43.74,43.77,43.73,43.77,55244.0,38.2142,38.2404,38.2054,38.2404,55244.0
2017-02-17 15:30:00,43.77,43.79,43.76,43.78,43459.0,38.2404,38.2579,38.2316,38.2491,43459.0
2017-02-17 15:35:00,43.78,43.79,43.74,43.76,47788.0,38.2491,38.2579,38.2142,38.2316,47788.0
2017-02-17 15:40:00,43.76,43.77,43.75,43.76,32443.0,38.2316,38.2404,38.2229,38.2316,32443.0
2017-02-17 15:45:00,43.77,43.8,43.76,43.77,85959.0,38.2404,38.2666,38.2316,38.2404,85959.0
2017-02-17 15:50:00,43.78,43.8,43.78,43.79,62868.0,38.2491,38.2666,38.2491,38.2579,62868.0
2017-02-17 15:55:00,43.8,43.8,43.75,43.8,598543.0,38.2666,38.2666,38.2229,38.2666,598543.0
2017-02-21 09:30:00,44.15,44.25,44.08,44.14,232137.0,38.5724,38.6597,38.5112,38.5636,232137.0
2017-02-21 09:35:00,44.15,44.28,44.13,44.26,53138.0,38.5724,38.686,38.5549,38.6685,53138.0
2017-02-21 09:40:00,44.28,44.34,44.23,44.29,162822.0,38.686,38.7384,38.6423,38.6947,162822.0
2017-02-21 09:45:00,44.3,44.33,44.2,44.25,82896.0,38.7034,38.7296,38.6161,38.6597,82896.0
2017-02-21 09:50:00,44.24,44.36,44.23,44.36,118823.0,38.651,38.7558,38.6423,38.7558,118823.0
2017-02-21 09:55:00,44.36,44.39,44.32,44.32,225934.0,38.7558,38.7821,38.7209,38.7209,225934.0
2017-02-21 10:00:00,44.33,44.37,44.32,44.36,91200.0,38.7296,38.7646,38.7209,38.7558,91200.0
2017-02-21 10:05:00,44.37,44.37,44.31,44.35,68385.0,38.7646,38.7646,38.7122,38.7471,68385.0
2017-02-21 10:10:00,44.35,44.38,44.32,44.33,56837.0,38.7471,38.7733,38.7209,38.7296,56837.0
2017-02-21 10:15:00,44.34,44.35,44.3,44.33,63652.0,38.7384,38.7471,38.7034,38.7296,63652.0
2017-02-21 10:20:00,44.33,44.35,44.31,44.34,65319.0,38.7296,38.7471,38.7122,38.7384,65319.0
2017-02-21 10:25:00,44.35,44.38,44.3,44.36,42945.0,38.7471,38.7733,38.7034,38.7558,42945.0
2017-02-21 10:30:00,44.35,44.38,44.32,44.37,72014.0,38.7471,38.7733,38.7209,38.7646,72014.0
2017-02-21 10:35:00,44.38,44.39,44.31,44.32,60941.0,38.7733,38.7821,38.7122,38.7209,60941.0
2017-02-21 10:40:00,44.32,44.38,44.31,44.34,71653.0,38.7209,38.7733,38.7122,38.7384,71653.0
2017-02-21 10:45:00,44.34,44.34,44.28,44.29,60159.0,38.7384,38.7384,38.686,38.6947,60159.0
2017-02-21 10:50:00,44.29,44.29,44.21,44.23,26837.0,38.6947,38.6947,38.6248,38.6423,26837.0
2017-02-21 10:55:00,44.22,44.23,44.17,44.17,45737.0,38.6335,38.6423,38.5898,38.5898,45737.0
2017-02-21 11:00:00,44.17,44.19,44.16,44.18,25554.0,38.5898,38.6073,38.5811,38.5986,25554.0
2017-02-21 11:05:00,44.18,44.19,44.16,44.17,28013.0,38.5986,38.6073,38.5811,38.5898,28013.0
2017-02-21 11:10:00,44.18,44.19,44.17,44.19,79384.0,38.5986,38.6073,38.5898,38.6073,79384.0
2017-02-21 11:15:00,44.18,44.18,44.14,44.18,91254.0,38.5986,38.5986,38.5636,38.5986,91254.0
2017-02-21 11:20:00,44.17,44.18,44.05,44.05,32069.0,38.5898,38.5986,38.485,38.485,32069.0
2017-02-21 11:25:00,44.05,44.09,44.04,44.05,31396.0,38.485,38.52,38.4763,38.485,31396.0
2017-02-21 11:30:00,44.05,44.09,44.04,44.08,15750.0,38.485,38.52,38.4763,38.5112,15750.0
2017-02-21 11:35:00,44.08,44.09,44.03,44.04,51223.0,38.5112,38.52,38.4675,38.4763,51223.0
2017-02-21 11:40:00,44.04,44.07,44.04,44.07,29563.0,38.4763,38.5025,38.4763,38.5025,29563.0
2017-02-21 11:45:00,44.08,44.08,44.03,44.04,33695.0,38.5112,38.5112,38.4675,38.4763,33695.0
2017-02-21 11:50:00,44.04,44.05,44.0,44.02,32783.0,38.4763,38.485,38.4413,38.4588,32783.0
2017-02-21 11:55:00,44.02,44.07,44.02,44.05,16961.0,38.4588,38.5025,38.4588,38.485,16961.0
2017-02-21 12:00:00,44.06,44.09,44.06,44.07,22025.0,38.4937,38.52,38.4937,38.5025,22025.0
2017-02-21 12:05:00,44.08,44.08,44.04,44.05,7910.0,38.5112,38.5112,38.4763,38.485,7910.0
2017-02-21 12:10:00,44.04,44.06,44.03,44.03,11865.0,38.4763,38.4937,38.4675,38.4675,11865.0
2017-02-21 12:15:00,44.03,44.05,44.02,44.03,13800.0,38.4675,38.485,38.4588,38.4675,13800.0
2017-02-21 12:20:00,44.03,44.05,44.03,44.03,14100.0,38.4675,38.485,38.4675,38.4675,14100.0
2017-02-21 12:25:00,44.03,44.11,44.03,44.09,33807.0,38.4675,38.5374,38.4675,38.52,33807.0
2017-02-21 12:30:00,44.1,44.11,44.07,44.07,8473.0,38.5287,38.5374,38.5025,38.5025,8473.0
2017-02-21 12:35:00,44.07,44.12,44.07,44.11,108044.0,38.5025,38.5462,38.5025,38.5374,108044.0
2017-02-21 12:40:00,44.12,44.13,44.11,44.12,86091.0,38.5462,38.5549,38.5374,38.5462,86091.0
2017-02-21 12:45:00,44.13,44.18,44.12,44.17,188537.0,38.5549,38.5986,38.5462,38.5898,188537.0
2017-02-21 12:50:00,44.17,44.19,44.16,44.18,50498.0,38.5898,38.6073,38.5811,38.5986,50498.0
2017-02-21 12:55:00,44.18,44.2,44.17,44.19,73568.0,38.5986,38.6161,38.5898,38.6073,73568.0
2017-02-21 13:00:00,44.19,44.2,44.17,44.2,397489.0,38.6073,38.6161,38.5898,38.6161,397489.0
2017-02-21 13:05:00,44.2,44.21,44.18,44.2,90585.0,38.6161,38.6248,38.5986,38.6161,90585.0
2017-02-21 13:10:00,44.19,44.2,44.17,44.18,39355.0,38.6073,38.6161,38.5898,38.5986,39355.0
2017-02-21 13:15:00,44.17,44.18,44.15,44.16,53506.0,38.5898,38.5986,38.5724,38.5811,53506.0
2017-02-21 13:20:00,44.16,44.17,44.16,44.16,4300.0,38.5811,38.5898,38.5811,38.5811,4300.0
2017-02-21 13:25:00,44.16,44.19,44.16,44.19,18563.0,38.5811,38.6073,38.5811,38.6073,18563.0
2017-02-21 13:30:00,44.19,44.19,44.15,44.15,22182.0,38.6073,38.6073,38.5724,38.5724,22182.0
2017-02-21 13:35:00,44.15,44.16,44.14,44.16,84174.0,38.5724,38.5811,38.5636,38.5811,84174.0
2017-02-21 13:40:00,44.16,44.18,44.14,44.18,240094.0,38.5811,38.5986,38.5636,38.5986,240094.0
2017-02-21 13:45:00,44.18,44.23,44.17,44.23,183028.0,38.5986,38.6423,38.5898,38.6423,183028.0
2017-02-21 13:50:00,44.24,44.24,44.2,44.21,38562.0,38.651,38.651,38.6161,38.6248,38562.0
2017-02-21 13:55:00,44.22,44.24,44.2,44.23,28504.0,38.6335,38.651,38.6161,38.6423,28504.0
2017-02-21 14:00:00,44.23,44.25,44.21,44.24,64999.0,38.6423,38.6597,38.6248,38.651,64999.0
2017-02-21 14:05:00,44.24,44.26,44.23,44.25,12215.0,38.651,38.6685,38.6423,38.6597,12215.0
2017-02-21 14:10:00,44.26,44.27,44.25,44.27,12860.0,38.6685,38.6772,38.6597,38.6772,12860.0
2017-02-21 14:15:00,44.27,44.3,44.26,44.3,22566.0,38.6772,38.7034,38.6685,38.7034,22566.0
2017-02-21 14:20:00,44.3,44.31,44.29,44.3,33140.0,38.7034,38.7122,38.6947,38.7034,33140.0
2017-02-21 14:25:00,44.3,44.3,44.26,44.27,27621.0,38.7034,38.7034,38.6685,38.6772,27621.0
2017-02-21 14:30:00,44.27,44.28,44.26,44.28,43446.0,38.6772,38.686,38.6685,38.686,43446.0
2017-02-21 14:35:00,44.28,44.29,44.28,44.28,16675.0,38.686,38.6947,38.686,38.686,16675.0
2017-02-21 14:40:00,44.28,44.28,44.25,44.26,22044.0,38.686,38.686,38.6597,38.6685,22044.0
2017-02-21 14:45:00,44.26,44.28,44.26,44.27,11180.0,38.6685,38.686,38.6685,38.6772,11180.0
2017-02-21 14:50:00,44.28,44.31,44.26,44.3,106060.0,38.686,38.7122,38.6685,38.7034,106060.0
2017-02-21 14:55:00,44.3,44.31,44.27,44.29,59236.0,38.7034,38.7122,38.6772,38.6947,59236.0
2017-02-21 15:00:00,44.28,44.35,44.27,44.35,33928.0,38.686,38.7471,38.6772,38.7471,33928.0
2017-02-21 15:05:00,44.34,44.35,44.33,44.33,33591.0,38.7384,38.7471,38.7296,38.7296,33591.0
2017-02-21 15:10:00,44.33,44.33,44.3,44.33,80366.0,38.7296,38.7296,38.7034,38.7296,80366.0
2017-02-21 15:15:00,44.33,44.33,44.31,44.33,51390.0,38.7296,38.7296,38.7122,38.7296,51390.0
2017-02-21 15:20:00,44.33,44.36,44.31,44.36,83508.0,38.7296,38.7558,38.7122,38.7558,83508.0
2017-02-21 15:25:00,44.36,44.36,44.33,44.34,42946.0,38.7558,38.7558,38.7296,38.7384,42946.0
2017-02-21 15:30:00,44.34,44.35,44.32,44.33,108179.0,38.7384,38.7471,38.7209,38.7296,108179.0
2017-02-21 15:35:00,44.32,44.33,44.29,44.3,44138.0,38.7209,38.7296,38.6947,38.7034,44138.0
2017-02-21 15:40:00,44.3,44.31,44.29,44.3,99730.0,38.7034,38.7122,38.6947,38.7034,99730.0
2017-02-21 15:45:00,44.3,44.32,44.28,44.3,193748.0,38.7034,38.7209,38.686,38.7034,193748.0
2017-02-21 15:50:00,44.3,44.32,44.29,44.3,141694.0,38.7034,38.7209,38.6947,38.7034,141694.0
2017-02-21 15:55:00,44.3,44.31,44.29,44.3,286194.0,38.7034,38.7122,38.6947,38.7034,286194.0
2017-02-22 09:30:00,44.38,44.44,44.25,44.25,23397.0,38.7733,38.8257,38.6597,38.6597,23397.0
2017-02-22 09:35:00,44.27,44.29,44.21,44.21,57115.0,38.6772,38.6947,38.6248,38.6248,57115.0
2017-02-22 09:40:00,44.21,44.28,44.15,44.26,44608.0,38.6248,38.686,38.5724,38.6685,44608.0
2017-02-22 09:45:00,44.26,44.29,44.12,44.14,35327.0,38.6685,38.6947,38.5462,38.5636,35327.0
2017-02-22 09:50:00,44.14,44.18,44.11,44.13,136144.0,38.5636,38.5986,38.5374,38.5549,136144.0
2017-02-22 09:55:00,44.13,44.17,44.1,44.1,44909.0,38.5549,38.5898,38.5287,38.5287,44909.0
2017-02-22 10:00:00,44.11,44.16,44.09,44.09,39869.0,38.5374,38.5811,38.52,38.52,39869.0
2017-02-22 10:05:00,44.09,44.11,44.03,44.08,35525.0,38.52,38.5374,38.4675,38.5112,35525.0
2017-02-22 10:10:00,44.08,44.19,44.07,44.19,157875.0,38.5112,38.6073,38.5025,38.6073,157875.0
2017-02-22 10:15:00,44.19,44.2,44.18,44.19,246739.0,38.6073,38.6161,38.5986,38.6073,246739.0
2017-02-22 10:20:00,44.19,44.22,44.18,44.22,294912.0,38.6073,38.6335,38.5986,38.6335,294912.0
2017-02-22 10:25:00,44.21,44.24,44.21,44.22,131900.0,38.6248,38.651,38.6248,38.6335,131900.0
2017-02-22 10:30:00,44.22,44.25,44.21,44.24,95493.0,38.6335,38.6597,38.6248,38.651,95493.0
2017-02-22 10:35:00,44.24,44.28,44.24,44.27,330458.0,38.651,38.686,38.651,38.6772,330458.0
2017-02-22 10:40:00,44.27,44.28,44.26,44.28,315175.0,38.6772,38.686,38.6685,38.686,315175.0
2017-02-22 10:45:00,44.27,44.28,44.17,44.19,206743.0,38.6772,38.686,38.5898,38.6073,206743.0
2017-02-22 10:50:00,44.18,44.19,44.17,44.19,96412.0,38.5986,38.6073,38.5898,38.6073,96412.0
2017-02-22 10:55:00,44.19,44.19,44.18,44.19,53613.0,38.6073,38.6073,38.5986,38.6073,53613.0
2017-02-22 11:00:00,44.18,44.19,44.17,44.19,228888.0,38.5986,38.6073,38.5898,38.6073,228888.0
2017-02-22 11:05:00,44.19,44.2,44.17,44.18,203723.0,38.6073,38.6161,38.5898,38.5986,203723.0
2017-02-22 11:10:00,44.18,44.22,44.17,44.22,173134.0,38.5986,38.6335,38.5898,38.6335,173134.0
2017-02-22 11:15:00,44.22,44.27,44.21,44.26,81554.0,38.6335,38.6772,38.6248,38.6685,81554.0
2017-02-22 11:20:00,44.27,44.28,44.2,44.22,85379.0,38.6772,38.686,38.6161,38.6335,85379.0
2017-02-22 11:25:00,44.23,44.27,44.21,44.26,51508.0,38.6423,38.6772,38.6248,38.6685,51508.0
2017-02-22 11:30:00,44.24,44.26,44.2,44.23,99803.0,38.651,38.6685,38.6161,38.6423,99803.0
2017-02-22 11:35:00,44.23,44.24,44.21,44.21,14200.0,38.6423,38.651,38.6248,38.6248,14200.0
2017-02-22 11:40:00,44.21,44.22,44.2,44.22,27010.0,38.6248,38.6335,38.6161,38.6335,27010.0
2017-02-22 11:45:00,44.22,44.25,44.21,44.24,36835.0,38.6335,38.6597,38.6248,38.651,36835.0
2017-02-22 11:50:00,44.25,44.25,44.21,44.23,62644.0,38.6597,38.6597,38.6248,38.6423,62644.0
2017-02-22 11:55:00,44.24,44.24,44.16,44.16,56133.0,38.651,38.651,38.5811,38.5811,56133.0
2017-02-22 12:00:00,44.15,44.17,44.14,44.17,78464.0,38.5724,38.5898,38.5636,38.5898,78464.0
2017-02-22 12:05:00,44.16,44.21,44.15,44.2,86752.0,38.5811,38.6248,38.5724,38.6161,86752.0
2017-02-22 12:10:00,44.2,44.24,44.19,44.23,30178.0,38.6161,38.651,38.6073,38.6423,30178.0
2017-02-22 12:15:00,44.23,44.24,44.22,44.23,14078.0,38.6423,38.651,38.6335,38.6423,14078.0
2017-02-22 12:20:00,44.23,44.24,44.21,44.21,18062.0,38.6423,38.651,38.6248,38.6248,18062.0
2017-02-22 12:25:00,44.21,44.22,44.21,44.21,30444.0,38.6248,38.6335,38.6248,38.6248,30444.0
2017-02-22 12:30:00,44.21,44.21,44.19,44.2,66617.0,38.6248,38.6248,38.6073,38.6161,66617.0
2017-02-22 12:35:00,44.2,44.21,44.19,44.21,58750.0,38.6161,38.6248,38.6073,38.6248,58750.0
2017-02-22 12:40:00,44.2,44.22,44.2,44.22,7702.0,38.6161,38.6335,38.6161,38.6335,7702.0
2017-02-22 12:45:00,44.21,44.25,44.2,44.23,17098.0,38.6248,38.6597,38.6161,38.6423,17098.0
2017-02-22 12:50:00,44.24,44.27,44.23,44.25,63986.0,38.651,38.6772,38.6423,38.6597,63986.0
2017-02-22 12:55:00,44.25,44.27,44.24,44.25,23200.0,38.6597,38.6772,38.651,38.6597,23200.0
2017-02-22 13:00:00,44.25,44.26,44.2,44.21,12682.0,38.6597,38.6685,38.6161,38.6248,12682.0
2017-02-22 13:05:00,44.21,44.22,44.18,44.21,52420.0,38.6248,38.6335,38.5986,38.6248,52420.0
2017-02-22 13:10:00,44.21,44.23,44.18,44.19,10412.0,38.6248,38.6423,38.5986,38.6073,10412.0
2017-02-22 13:15:00,44.19,44.2,44.16,44.16,13472.0,38.6073,38.6161,38.5811,38.5811,13472.0
2017-02-22 13:20:00,44.17,44.17,44.15,44.15,9810.0,38.5898,38.5898,38.5724,38.5724,9810.0
2017-02-22 13:25:00,44.16,44.16,44.14,44.15,11400.0,38.5811,38.5811,38.5636,38.5724,11400.0
2017-02-22 13:30:00,44.15,44.18,44.15,44.16,19150.0,38.5724,38.5986,38.5724,38.5811,19150.0
2017-02-22 13:35:00,44.16,44.19,44.15,44.18,12402.0,38.5811,38.6073,38.5724,38.5986,12402.0
2017-02-22 13:40:00,44.19,44.19,44.16,44.17,18868.0,38.6073,38.6073,38.5811,38.5898,18868.0
2017-02-22 13:45:00,44.17,44.17,44.12,44.12,12871.0,38.5898,38.5898,38.5462,38.5462,12871.0
2017-02-22 13:50:00,44.13,44.13,44.1,44.12,18395.0,38.5549,38.5549,38.5287,38.5462,18395.0
2017-02-22 13:55:00,44.11,44.12,44.08,44.09,12865.0,38.5374,38.5462,38.5112,38.52,12865.0
2017-02-22 14:00:00,44.09,44.13,44.09,44.12,11674.0,38.52,38.5549,38.52,38.5462,11674.0
2017-02-22 14:05:00,44.11,44.12,44.07,44.09,26940.0,38.5374,38.5462,38.5025,38.52,26940.0
2017-02-22 14:10:00,44.08,44.09,44.05,44.09,17571.0,38.5112,38.52,38.485,38.52,17571.0
2017-02-22 14:15:00,44.09,44.13,44.09,44.12,34805.0,38.52,38.5549,38.52,38.5462,34805.0
2017-02-22 14:20:00,44.11,44.12,44.1,44.11,14400.0,38.5374,38.5462,38.5287,38.5374,14400.0
2017-02-22 14:25:00,44.1,44.12,44.09,44.12,28975.0,38.5287,38.5462,38.52,38.5462,28975.0
2017-02-22 14:30:00,44.12,44.12,44.07,44.08,24864.0,38.5462,38.5462,38.5025,38.5112,24864.0
2017-02-22 14:35:00,44.07,44.09,44.07,44.08,16080.0,38.5025,38.52,38.5025,38.5112,16080.0
2017-02-22 14:40:00,44.08,44.09,44.06,44.07,23226.0,38.5112,38.52,38.4937,38.5025,23226.0
2017-02-22 14:45:00,44.06,44.07,44.04,44.05,27030.0,38.4937,38.5025,38.4763,38.485,27030.0
2017-02-22 14:50:00,44.04,44.05,44.01,44.03,51550.0,38.4763,38.485,38.4501,38.4675,51550.0
2017-02-22 14:55:00,44.03,44.04,44.02,44.04,17620.0,38.4675,38.4763,38.4588,38.4763,17620.0
2017-02-22 15:00:00,44.03,44.04,44.02,44.04,32873.0,38.4675,38.4763,38.4588,38.4763,32873.0
2017-02-22 15:05:00,44.05,44.07,44.04,44.07,17546.0,38.485,38.5025,38.4763,38.5025,17546.0
2017-02-22 15:10:00,44.07,44.09,44.06,44.08,57769.0,38.5025,38.52,38.4937,38.5112,57769.0
2017-02-22 15:15:00,44.08,44.1,44.07,44.09,35048.0,38.5112,38.5287,38.5025,38.52,35048.0
2017-02-22 15:20:00,44.09,44.13,44.08,44.12,25161.0,38.52,38.5549,38.5112,38.5462,25161.0
2017-02-22 15:25:00,44.12,44.16,44.11,44.15,42110.0,38.5462,38.5811,38.5374,38.5724,42110.0
2017-02-22 15:30:00,44.15,44.17,44.14,44.17,66376.0,38.5724,38.5898,38.5636,38.5898,66376.0
2017-02-22 15:35:00,44.17,44.17,44.16,44.16,22946.0,38.5898,38.5898,38.5811,38.5811,22946.0
2017-02-22 15:40:00,44.17,44.18,44.16,44.16,28025.0,38.5898,38.5986,38.5811,38.5811,28025.0
2017-02-22 15:45:00,44.17,44.19,44.16,44.18,33212.0,38.5898,38.6073,38.5811,38.5986,33212.0
2017-02-22 15:50:00,44.18,44.2,44.17,44.18,104101.0,38.5986,38.6161,38.5898,38.5986,104101.0
2017-02-22 15:55:00,44.18,44.19,44.15,44.16,150435.0,38.5986,38.6073,38.5724,38.5811,150435.0
2017-02-23 09:30:00,44.2,44.2,44.03,44.06,62976.0,38.6161,38.6161,38.4675,38.4937,62976.0
2017-02-23 09:35:00,44.05,44.07,43.95,43.99,61049.0,38.485,38.5025,38.3976,38.4326,61049.0
2017-02-23 09:40:00,44.0,44.0,43.83,43.87,64082.0,38.4413,38.4413,38.2928,38.3277,64082.0
2017-02-23 09:45:00,43.87,43.89,43.77,43.87,73531.0,38.3277,38.3452,38.2404,38.3277,73531.0
2017-02-23 09:50:00,43.86,43.91,43.83,43.88,33692.0,38.319,38.3627,38.2928,38.3365,33692.0
2017-02-23 09:55:00,43.88,43.89,43.8,43.84,37446.0,38.3365,38.3452,38.2666,38.3015,37446.0
2017-02-23 10:00:00,43.85,43.93,43.84,43.88,47556.0,38.3103,38.3802,38.3015,38.3365,47556.0
2017-02-23 10:05:00,43.88,43.93,43.77,43.77,39639.0,38.3365,38.3802,38.2404,38.2404,39639.0
2017-02-23 10:10:00,43.77,43.84,43.75,43.83,28934.0,38.2404,38.3015,38.2229,38.2928,28934.0
2017-02-23 10:15:00,43.81,43.85,43.79,43.83,46903.0,38.2753,38.3103,38.2579,38.2928,46903.0
2017-02-23 10:20:00,43.83,43.83,43.79,43.79,19601.0,38.2928,38.2928,38.2579,38.2579,19601.0
2017-02-23 10:25:00,43.8,43.84,43.78,43.8,20981.0,38.2666,38.3015,38.2491,38.2666,20981.0
2017-02-23 10:30:00,43.8,43.89,43.79,43.89,19831.0,38.2666,38.3452,38.2579,38.3452,19831.0
2017-02-23 10:35:00,43.88,43.89,43.83,43.83,27056.0,38.3365,38.3452,38.2928,38.2928,27056.0
2017-02-23 10:40:00,43.83,43.85,43.8,43.82,15527.0,38.2928,38.3103,38.2666,38.2841,15527.0
2017-02-23 10:45:00,43.81,43.84,43.79,43.8,24282.0,38.2753,38.3015,38.2579,38.2666,24282.0
2017-02-23 10:50:00,43.81,43.81,43.7,43.7,44193.0,38.2753,38.2753,38.1792,38.1792,44193.0
2017-02-23 10:55:00,43.7,43.72,43.66,43.68,27468.0,38.1792,38.1967,38.1443,38.1618,27468.0
2017-02-23 11:00:00,43.69,43.7,43.6,43.62,29781.0,38.1705,38.1792,38.0919,38.1093,29781.0
2017-02-23 11:05:00,43.62,43.66,43.6,43.61,34954.0,38.1093,38.1443,38.0919,38.1006,34954.0
2017-02-23 11:10:00,43.61,43.65,43.56,43.59,139868.0,38.1006,38.1355,38.0569,38.0831,139868.0
2017-02-23 11:15:00,43.58,43.62,43.56,43.56,41301.0,38.0744,38.1093,38.0569,38.0569,41301.0
2017-02-23 11:20:00,43.56,43.56,43.51,43.52,32846.0,38.0569,38.0569,38.0132,38.022,32846.0
2017-02-23 11:25:00,43.52,43.59,43.51,43.57,15200.0,38.022,38.0831,38.0132,38.0656,15200.0
2017-02-23 11:30:00,43.57,43.66,43.57,43.63,19600.0,38.0656,38.1443,38.0656,38.1181,19600.0
2017-02-23 11:35:00,43.62,43.62,43.57,43.59,10400.0,38.1093,38.1093,38.0656,38.0831,10400.0
2017-02-23 11:40:00,43.59,43.59,43.56,43.58,19753.0,38.0831,38.0831,38.0569,38.0744,19753.0
2017-02-23 11:45:00,43.58,43.59,43.53,43.54,17584.0,38.0744,38.0831,38.0307,38.0394,17584.0
2017-02-23 11:50:00,43.54,43.57,43.53,43.56,18797.0,38.0394,38.0656,38.0307,38.0569,18797.0
2017-02-23 11:55:00,43.56,43.58,43.55,43.56,42389.0,38.0569,38.0744,38.0482,38.0569,42389.0
2017-02-23 12:00:00,43.55,43.63,43.55,43.62,13759.0,38.0482,38.1181,38.0482,38.1093,13759.0
2017-02-23 12:05:00,43.62,43.65,43.62,43.63,7846.0,38.1093,38.1355,38.1093,38.1181,7846.0
2017-02-23 12:10:00,43.63,43.63,43.59,43.6,8639.0,38.1181,38.1181,38.0831,38.0919,8639.0
2017-02-23 12:15:00,43.61,43.63,43.59,43.61,14700.0,38.1006,38.1181,38.0831,38.1006,14700.0
2017-02-23 12:20:00,43.61,43.67,43.56,43.65,283669.0,38.1006,38.153,38.0569,38.1355,283669.0
2017-02-23 12:25:00,43.65,43.67,43.62,43.62,12800.0,38.1355,38.153,38.1093,38.1093,12800.0
2017-02-23 12:30:00,43.61,43.67,43.6,43.66,14682.0,38.1006,38.153,38.0919,38.1443,14682.0
2017-02-23 12:35:00,43.66,43.71,43.66,43.68,15248.0,38.1443,38.188,38.1443,38.1618,15248.0
2017-02-23 12:40:00,43.69,43.7,43.66,43.69,16173.0,38.1705,38.1792,38.1443,38.1705,16173.0
2017-02-23 12:45:00,43.69,43.73,43.69,43.69,9100.0,38.1705,38.2054,38.1705,38.1705,9100.0
2017-02-23 12:50:00,43.7,43.73,43.69,43.7,19697.0,38.1792,38.2054,38.1705,38.1792,19697.0
2017-02-23 12:55:00,43.7,43.7,43.65,43.66,19819.0,38.1792,38.1792,38.1355,38.1443,19819.0
2017-02-23 13:00:00,43.65,43.67,43.64,43.64,15891.0,38.1355,38.153,38.1268,38.1268,15891.0
2017-02-23 13:05:00,43.64,43.66,43.62,43.63,138055.0,38.1268,38.1443,38.1093,38.1181,138055.0
2017-02-23 13:10:00,43.63,43.64,43.61,43.61,17182.0,38.1181,38.1268,38.1006,38.1006,17182.0
2017-02-23 13:15:00,43.61,43.65,43.6,43.64,25500.0,38.1006,38.1355,38.0919,38.1268,25500.0
2017-02-23 13:20:00,43.63,43.68,43.63,43.68,18010.0,38.1181,38.1618,38.1181,38.1618,18010.0
2017-02-23 13:25:00,43.67,43.68,43.65,43.65,8650.0,38.153,38.1618,38.1355,38.1355,8650.0
2017-02-23 13:30:00,43.65,43.65,43.63,43.63,19605.0,38.1355,38.1355,38.1181,38.1181,19605.0
2017-02-23 13:35:00,43.63,43.63,43.61,43.63,22148.0,38.1181,38.1181,38.1006,38.1181,22148.0
2017-02-23 13:40:00,43.63,43.65,43.62,43.63,19847.0,38.1181,38.1355,38.1093,38.1181,19847.0
2017-02-23 13:45:00,43.63,43.63,43.6,43.6,18874.0,38.1181,38.1181,38.0919,38.0919,18874.0
2017-02-23 13:50:00,43.6,43.6,43.58,43.6,22768.0,38.0919,38.0919,38.0744,38.0919,22768.0
2017-02-23 13:55:00,43.6,43.63,43.59,43.62,14896.0,38.0919,38.1181,38.0831,38.1093,14896.0
2017-02-23 14:00:00,43.62,43.64,43.62,43.62,26405.0,38.1093,38.1268,38.1093,38.1093,26405.0
2017-02-23 14:05:00,43.62,43.63,43.61,43.62,6267.0,38.1093,38.1181,38.1006,38.1093,6267.0
2017-02-23 14:10:00,43.61,43.61,43.58,43.59,12124.0,38.1006,38.1006,38.0744,38.0831,12124.0
2017-02-23 14:15:00,43.6,43.62,43.59,43.61,21350.0,38.0919,38.1093,38.0831,38.1006,21350.0
2017-02-23 14:20:00,43.61,43.63,43.6,43.62,22488.0,38.1006,38.1181,38.0919,38.1093,22488.0
2017-02-23 14:25:00,43.62,43.62,43.58,43.58,29034.0,38.1093,38.1093,38.0744,38.0744,29034.0
2017-02-23 14:30:00,43.59,43.6,43.57,43.57,8654.0,38.0831,38.0919,38.0656,38.0656,8654.0
2017-02-23 14:35:00,43.58,43.62,43.58,43.61,8242.0,38.0744,38.1093,38.0744,38.1006,8242.0
2017-02-23 14:40:00,43.6,43.6,43.58,43.59,12117.0,38.0919,38.0919,38.0744,38.0831,12117.0
2017-02-23 14:45:00,43.58,43.59,43.57,43.59,11985.0,38.0744,38.0831,38.0656,38.0831,11985.0
2017-02-23 14:50:00,43.59,43.59,43.56,43.56,16428.0,38.0831,38.0831,38.0569,38.0569,16428.0
2017-02-23 14:55:00,43.57,43.59,43.56,43.59,19954.0,38.0656,38.0831,38.0569,38.0831,19954.0
2017-02-23 15:00:00,43.58,43.59,43.57,43.57,24059.0,38.0744,38.0831,38.0656,38.0656,24059.0
2017-02-23 15:05:00,43.57,43.57,43.55,43.55,22760.0,38.0656,38.0656,38.0482,38.0482,22760.0
2017-02-23 15:10:00,43.55,43.59,43.55,43.56,16271.0,38.0482,38.0831,38.0482,38.0569,16271.0
2017-02-23 15:15:00,43.55,43.57,43.54,43.54,20461.0,38.0482,38.0656,38.0394,38.0394,20461.0
2017-02-23 15:20:00,43.55,43.58,43.54,43.56,111119.0,38.0482,38.0744,38.0394,38.0569,111119.0
2017-02-23 15:25:00,43.56,43.56,43.4,43.4,453374.0,38.0569,38.0569,37.9171,37.9171,453374.0
2017-02-23 15:30:00,43.41,43.44,43.27,43.27,1319347.0,37.9259,37.9521,37.8035,37.8035,1319347.0
2017-02-23 15:35:00,43.27,43.28,43.16,43.25,746672.0,37.8035,37.8123,37.7074,37.7861,746672.0
2017-02-23 15:40:00,43.25,43.27,43.18,43.25,721565.0,37.7861,37.8035,37.7249,37.7861,721565.0
2017-02-23 15:45:00,43.25,43.29,43.21,43.22,635494.0,37.7861,37.821,37.7511,37.7599,635494.0
2017-02-23 15:50:00,43.23,43.25,43.11,43.14,1783764.0,37.7686,37.7861,37.6638,37.69,1783764.0
2017-02-23 15:55:00,43.14,43.14,43.04,43.11,2703305.0,37.69,37.69,37.6026,37.6638,2703305.0
2017-02-24 09:30:00,42.95,43.1,42.87,43.02,398233.0,37.524,37.655,37.4541,37.5851,398233.0
2017-02-24 09:35:00,43.02,43.26,42.97,43.2,175210.0,37.5851,37.7948,37.5414,37.7424,175210.0
2017-02-24 09:40:00,43.2,43.35,43.17,43.24,214650.0,37.7424,37.8734,37.7162,37.7773,214650.0
2017-02-24 09:45:00,43.24,43.26,43.17,43.2,60840.0,37.7773,37.7948,37.7162,37.7424,60840.0
2017-02-24 09:50:00,43.2,43.2,43.05,43.08,135278.0,37.7424,37.7424,37.6113,37.6376,135278.0
2017-02-24 09:55:00,43.08,43.2,43.07,43.12,188994.0,37.6376,37.7424,37.6288,37.6725,188994.0
2017-02-24 10:00:00,43.13,43.18,43.09,43.09,62002.0,37.6812,37.7249,37.6463,37.6463,62002.0
2017-02-24 10:05:00,43.1,43.11,43.05,43.05,113124.0,37.655,37.6638,37.6113,37.6113,113124.0
2017-02-24 10:10:00,43.04,43.05,42.98,42.99,36980.0,37.6026,37.6113,37.5502,37.5589,36980.0
2017-02-24 10:15:00,42.99,43.04,42.99,43.01,141465.0,37.5589,37.6026,37.5589,37.5764,141465.0
2017-02-24 10:20:00,43.01,43.06,42.98,43.02,77305.0,37.5764,37.6201,37.5502,37.5851,77305.0
2017-02-24 10:25:00,43.01,43.03,42.97,43.0,57579.0,37.5764,37.5939,37.5414,37.5677,57579.0
2017-02-24 10:30:00,43.0,43.1,42.98,43.1,110284.0,37.5677,37.655,37.5502,37.655,110284.0
2017-02-24 10:35:00,43.1,43.25,43.1,43.25,49736.0,37.655,37.7861,37.655,37.7861,49736.0
2017-02-24 10:40:00,43.24,43.25,43.2,43.23,13805.0,37.7773,37.7861,37.7424,37.7686,13805.0
2017-02-24 10:45:00,43.22,43.27,43.21,43.27,245424.0,37.7599,37.8035,37.7511,37.8035,245424.0
2017-02-24 10:50:00,43.27,43.33,43.26,43.27,282203.0,37.8035,37.856,37.7948,37.8035,282203.0
2017-02-24 10:55:00,43.28,43.28,43.25,43.26,91748.0,37.8123,37.8123,37.7861,37.7948,91748.0
2017-02-24 11:00:00,43.26,43.31,43.23,43.3,47011.0,37.7948,37.8385,37.7686,37.8298,47011.0
2017-02-24 11:05:00,43.32,43.34,43.31,43.33,44758.0,37.8472,37.8647,37.8385,37.856,44758.0
2017-02-24 11:10:00,43.34,43.38,43.32,43.32,36445.0,37.8647,37.8997,37.8472,37.8472,36445.0
2017-02-24 11:15:00,43.32,43.34,43.3,43.32,16847.0,37.8472,37.8647,37.8298,37.8472,16847.0
2017-02-24 11:20:00,43.32,43.36,43.31,43.32,12745.0,37.8472,37.8822,37.8385,37.8472,12745.0
2017-02-24 11:25:00,43.31,43.39,43.31,43.39,275975.0,37.8385,37.9084,37.8385,37.9084,275975.0
2017-02-24 11:30:00,43.39,43.41,43.38,43.39,30730.0,37.9084,37.9259,37.8997,37.9084,30730.0
2017-02-24 11:35:00,43.39,43.39,43.31,43.33,126214.0,37.9084,37.9084,37.8385,37.856,126214.0
2017-02-24 11:40:00,43.33,43.35,43.31,43.34,15020.0,37.856,37.8734,37.8385,37.8647,15020.0
2017-02-24 11:45:00,43.35,43.39,43.35,43.38,6300.0,37.8734,37.9084,37.8734,37.8997,6300.0
2017-02-24 11:50:00,43.38,43.49,43.37,43.46,366298.0,37.8997,37.9958,37.8909,37.9695,366298.0
2017-02-24 11:55:00,43.47,43.48,43.42,43.47,108303.0,37.9783,37.987,37.9346,37.9783,108303.0
2017-02-24 12:00:00,43.47,43.97,43.47,43.97,1312189.0,37.9783,38.4151,37.9783,38.4151,1312189.0
2017-02-24 12:05:00,43.97,44.19,43.95,44.19,1416826.0,38.4151,38.6073,38.3976,38.6073,1416826.0
2017-02-24 12:10:00,44.19,44.2,43.98,43.98,535165.0,38.6073,38.6161,38.4239,38.4239,535165.0
2017-02-24 12:15:00,43.98,43.99,43.89,43.91,282505.0,38.4239,38.4326,38.3452,38.3627,282505.0
2017-02-24 12:20:00,43.92,43.93,43.89,43.91,63637.0,38.3714,38.3802,38.3452,38.3627,63637.0
2017-02-24 12:25:00,43.91,43.94,43.89,43.9,118556.0,38.3627,38.3889,38.3452,38.354,118556.0
2017-02-24 12:30:00,43.9,44.01,43.89,43.96,84917.0,38.354,38.4501,38.3452,38.4064,84917.0
2017-02-24 12:35:00,43.96,43.98,43.95,43.97,89519.0,38.4064,38.4239,38.3976,38.4151,89519.0
2017-02-24 12:40:00,43.98,43.98,43.91,43.94,64199.0,38.4239,38.4239,38.3627,38.3889,64199.0
2017-02-24 12:45:00,43.94,44.02,43.94,44.01,87120.0,38.3889,38.4588,38.3889,38.4501,87120.0
2017-02-24 12:50:00,44.01,44.03,43.9,43.9,103796.0,38.4501,38.4675,38.354,38.354,103796.0
2017-02-24 12:55:00,43.91,43.91,43.86,43.87,142272.0,38.3627,38.3627,38.319,38.3277,142272.0
2017-02-24 13:00:00,43.86,43.9,43.68,43.74,582628.0,38.319,38.354,38.1618,38.2142,582628.0
2017-02-24 13:05:00,43.75,43.75,43.65,43.65,153496.0,38.2229,38.2229,38.1355,38.1355,153496.0
2017-02-24 13:10:00,43.66,43.7,43.66,43.68,46947.0,38.1443,38.1792,38.1443,38.1618,46947.0
2017-02-24 13:15:00,43.68,43.75,43.68,43.75,128813.0,38.1618,38.2229,38.1618,38.2229,128813.0
2017-02-24 13:20:00,43.75,43.77,43.72,43.73,41798.0,38.2229,38.2404,38.1967,38.2054,41798.0
2017-02-24 13:25:00,43.73,43.74,43.64,43.67,26709.0,38.2054,38.2142,38.1268,38.153,26709.0
2017-02-24 13:30:00,43.68,43.74,43.68,43.72,44761.0,38.1618,38.2142,38.1618,38.1967,44761.0
2017-02-24 13:35:00,43.73,43.78,43.73,43.74,97008.0,38.2054,38.2491,38.2054,38.2142,97008.0
2017-02-24 13:40:00,43.73,43.85,43.73,43.85,82063.0,38.2054,38.3103,38.2054,38.3103,82063.0
2017-02-24 13:45:00,43.85,43.88,43.83,43.84,42448.0,38.3103,38.3365,38.2928,38.3015,42448.0
2017-02-24 13:50:00,43.85,43.87,43.84,43.86,57765.0,38.3103,38.3277,38.3015,38.319,57765.0
2017-02-24 13:55:00,43.85,43.89,43.82,43.88,114258.0,38.3103,38.3452,38.2841,38.3365,114258.0
2017-02-24 14:00:00,43.88,43.92,43.85,43.86,37243.0,38.3365,38.3714,38.3103,38.319,37243.0
2017-02-24 14:05:00,43.86,43.89,43.84,43.84,27807.0,38.319,38.3452,38.3015,38.3015,27807.0
2017-02-24 14:10:00,43.84,43.88,43.82,43.82,37546.0,38.3015,38.3365,38.2841,38.2841,37546.0
2017-02-24 14:15:00,43.83,43.86,43.82,43.85,24640.0,38.2928,38.319,38.2841,38.3103,24640.0
2017-02-24 14:20:00,43.86,43.86,43.81,43.81,15600.0,38.319,38.319,38.2753,38.2753,15600.0
2017-02-24 14:25:00,43.81,43.84,43.78,43.84,40698.0,38.2753,38.3015,38.2491,38.3015,40698.0
2017-02-24 14:30:00,43.84,43.84,43.81,43.81,25062.0,38.3015,38.3015,38.2753,38.2753,25062.0
2017-02-24 14:35:00,43.81,43.84,43.81,43.84,29792.0,38.2753,38.3015,38.2753,38.3015,29792.0
2017-02-24 14:40:00,43.84,43.88,43.84,43.87,50514.0,38.3015,38.3365,38.3015,38.3277,50514.0
2017-02-24 14:45:00,43.87,43.92,43.86,43.89,48242.0,38.3277,38.3714,38.319,38.3452,48242.0
2017-02-24 14:50:00,43.89,43.93,43.88,43.91,22735.0,38.3452,38.3802,38.3365,38.3627,22735.0
2017-02-24 14:55:00,43.91,43.91,43.86,43.86,34688.0,38.3627,38.3627,38.319,38.319,34688.0
2017-02-24 15:00:00,43.86,43.88,43.66,43.71,1219169.0,38.319,38.3365,38.1443,38.188,1219169.0
2017-02-24 15:05:00,43.71,43.75,43.62,43.66,756110.0,38.188,38.2229,38.1093,38.1443,756110.0
2017-02-24 15:10:00,43.67,43.69,43.62,43.65,284498.0,38.153,38.1705,38.1093,38.1355,284498.0
2017-02-24 15:15:00,43.65,43.66,43.56,43.56,253162.0,38.1355,38.1443,38.0569,38.0569,253162.0
2017-02-24 15:20:00,43.57,43.66,43.56,43.65,670179.0,38.0656,38.1443,38.0569,38.1355,670179.0
2017-02-24 15:25:00,43.65,43.65,43.62,43.65,112106.0,38.1355,38.1355,38.1093,38.1355,112106.0
2017-02-24 15:30:00,43.65,43.67,43.63,43.66,369895.0,38.1355,38.153,38.1181,38.1443,369895.0
2017-02-24 15:35:00,43.66,43.71,43.66,43.7,164012.0,38.1443,38.188,38.1443,38.1792,164012.0
2017-02-24 15:40:00,43.7,43.76,43.69,43.75,359876.0,38.1792,38.2316,38.1705,38.2229,359876.0
2017-02-24 15:45:00,43.75,43.75,43.72,43.73,83859.0,38.2229,38.2229,38.1967,38.2054,83859.0
2017-02-24 15:50:00,43.74,43.77,43.72,43.73,217066.0,38.2142,38.2404,38.1967,38.2054,217066.0
2017-02-24 15:55:00,43.73,43.74,43.71,43.73,400957.0,38.2054,38.2142,38.188,38.2054,400957.0
2017-02-27 09:30:00,43.64,43.8,43.48,43.76,64285.0,38.1268,38.2666,37.987,38.2316,64285.0
2017-02-27 09:35:00,43.75,43.86,43.67,43.67,411808.0,38.2229,38.319,38.153,38.153,411808.0
2017-02-27 09:40:00,43.67,43.69,43.53,43.67,163147.0,38.153,38.1705,38.0307,38.153,163147.0
2017-02-27 09:45:00,43.67,43.88,43.67,43.88,205158.0,38.153,38.3365,38.153,38.3365,205158.0
2017-02-27 09:50:00,43.88,43.88,43.8,43.85,135559.0,38.3365,38.3365,38.2666,38.3103,135559.0
2017-02-27 09:55:00,43.85,44.02,43.8,44.02,365521.0,38.3103,38.4588,38.2666,38.4588,365521.0
2017-02-27 10:00:00,44.02,44.02,43.88,43.93,238176.0,38.4588,38.4588,38.3365,38.3802,238176.0
2017-02-27 10:05:00,43.92,43.95,43.84,43.95,180866.0,38.3714,38.3976,38.3015,38.3976,180866.0
2017-02-27 10:10:00,43.94,43.94,43.8,43.85,69038.0,38.3889,38.3889,38.2666,38.3103,69038.0
2017-02-27 10:15:00,43.85,43.87,43.81,43.86,38870.0,38.3103,38.3277,38.2753,38.319,38870.0
2017-02-27 10:20:00,43.85,43.88,43.8,43.8,39862.0,38.3103,38.3365,38.2666,38.2666,39862.0
2017-02-27 10:25:00,43.8,43.89,43.79,43.87,44248.0,38.2666,38.3452,38.2579,38.3277,44248.0
2017-02-27 10:30:00,43.87,43.88,43.8,43.81,74400.0,38.3277,38.3365,38.2666,38.2753,74400.0
2017-02-27 10:35:00,43.83,43.84,43.77,43.84,33423.0,38.2928,38.3015,38.2404,38.3015,33423.0
2017-02-27 10:40:00,43.85,43.87,43.78,43.79,72739.0,38.3103,38.3277,38.2491,38.2579,72739.0
2017-02-27 10:45:00,43.8,43.85,43.78,43.82,21836.0,38.2666,38.3103,38.2491,38.2841,21836.0
2017-02-27 10:50:00,43.84,43.87,43.81,43.83,20149.0,38.3015,38.3277,38.2753,38.2928,20149.0
2017-02-27 10:55:00,43.82,43.87,43.79,43.8,20676.0,38.2841,38.3277,38.2579,38.2666,20676.0
2017-02-27 11:00:00,43.8,43.84,43.79,43.8,25589.0,38.2666,38.3015,38.2579,38.2666,25589.0
2017-02-27 11:05:00,43.79,43.81,43.77,43.79,31373.0,38.2579,38.2753,38.2404,38.2579,31373.0
2017-02-27 11:10:00,43.78,43.8,43.73,43.79,26419.0,38.2491,38.2666,38.2054,38.2579,26419.0
2017-02-27 11:15:00,43.79,43.84,43.78,43.84,18112.0,38.2579,38.3015,38.2491,38.3015,18112.0
2017-02-27 11:20:00,43.84,43.85,43.77,43.8,53573.0,38.3015,38.3103,38.2404,38.2666,53573.0
2017-02-27 11:25:00,43.79,43.79,43.7,43.74,33520.0,38.2579,38.2579,38.1792,38.2142,33520.0
2017-02-27 11:30:00,43.75,43.77,43.72,43.75,45549.0,38.2229,38.2404,38.1967,38.2229,45549.0
2017-02-27 11:35:00,43.75,43.77,43.71,43.72,73284.0,38.2229,38.2404,38.188,38.1967,73284.0
2017-02-27 11:40:00,43.73,43.77,43.72,43.75,31248.0,38.2054,38.2404,38.1967,38.2229,31248.0
2017-02-27 11:45:00,43.75,43.76,43.71,43.72,18059.0,38.2229,38.2316,38.188,38.1967,18059.0
2017-02-27 11:50:00,43.73,43.75,43.7,43.72,14794.0,38.2054,38.2229,38.1792,38.1967,14794.0
2017-02-27 11:55:00,43.72,43.72,43.64,43.65,28904.0,38.1967,38.1967,38.1268,38.1355,28904.0
2017-02-27 12:00:00,43.64,43.7,43.62,43.69,33602.0,38.1268,38.1792,38.1093,38.1705,33602.0
2017-02-27 12:05:00,43.68,43.73,43.68,43.71,48308.0,38.1618,38.2054,38.1618,38.188,48308.0
2017-02-27 12:10:00,43.7,43.77,43.7,43.76,51351.0,38.1792,38.2404,38.1792,38.2316,51351.0
2017-02-27 12:15:00,43.77,43.77,43.73,43.73,21561.0,38.2404,38.2404,38.2054,38.2054,21561.0
2017-02-27 12:20:00,43.73,43.73,43.69,43.71,22796.0,38.2054,38.2054,38.1705,38.188,22796.0
2017-02-27 12:25:00,43.7,43.71,43.66,43.66,22982.0,38.1792,38.188,38.1443,38.1443,22982.0
2017-02-27 12:30:00,43.66,43.71,43.66,43.71,105768.0,38.1443,38.188,38.1443,38.188,105768.0
2017-02-27 12:35:00,43.71,43.72,43.7,43.72,25325.0,38.188,38.1967,38.1792,38.1967,25325.0
2017-02-27 12:40:00,43.72,43.8,43.72,43.78,79084.0,38.1967,38.2666,38.1967,38.2491,79084.0
2017-02-27 12:45:00,43.78,43.8,43.77,43.79,11823.0,38.2491,38.2666,38.2404,38.2579,11823.0
2017-02-27 12:50:00,43.79,43.79,43.74,43.76,22409.0,38.2579,38.2579,38.2142,38.2316,22409.0
2017-02-27 12:55:00,43.75,43.77,43.74,43.75,18600.0,38.2229,38.2404,38.2142,38.2229,18600.0
2017-02-27 13:00:00,43.75,43.77,43.72,43.75,42365.0,38.2229,38.2404,38.1967,38.2229,42365.0
2017-02-27 13:05:00,43.76,43.79,43.74,43.79,25462.0,38.2316,38.2579,38.2142,38.2579,25462.0
2017-02-27 13:10:00,43.78,43.81,43.77,43.81,22283.0,38.2491,38.2753,38.2404,38.2753,22283.0
2017-02-27 13:15:00,43.8,43.81,43.76,43.78,20619.0,38.2666,38.2753,38.2316,38.2491,20619.0
2017-02-27 13:20:00,43.79,43.83,43.78,43.8,13075.0,38.2579,38.2928,38.2491,38.2666,13075.0
2017-02-27 13:25:00,43.8,43.9,43.8,43.9,60887.0,38.2666,38.354,38.2666,38.354,60887.0
2017-02-27 13:30:00,43.9,43.93,43.89,43.91,26758.0,38.354,38.3802,38.3452,38.3627,26758.0
2017-02-27 13:35:00,43.92,43.92,43.86,43.87,42946.0,38.3714,38.3714,38.319,38.3277,42946.0
2017-02-27 13:40:00,43.88,43.88,43.86,43.88,34096.0,38.3365,38.3365,38.319,38.3365,34096.0
2017-02-27 13:45:00,43.88,43.9,43.85,43.88,57168.0,38.3365,38.354,38.3103,38.3365,57168.0
2017-02-27 13:50:00,43.88,43.88,43.86,43.88,12400.0,38.3365,38.3365,38.319,38.3365,12400.0
2017-02-27 13:55:00,43.88,43.91,43.87,43.9,24603.0,38.3365,38.3627,38.3277,38.354,24603.0
2017-02-27 14:00:00,43.91,43.94,43.89,43.91,40498.0,38.3627,38.3889,38.3452,38.3627,40498.0
2017-02-27 14:05:00,43.9,43.93,43.89,43.92,45334.0,38.354,38.3802,38.3452,38.3714,45334.0
2017-02-27 14:10:00,43.93,43.95,43.92,43.94,17378.0,38.3802,38.3976,38.3714,38.3889,17378.0
2017-02-27 14:15:00,43.94,43.94,43.88,43.89,31198.0,38.3889,38.3889,38.3365,38.3452,31198.0
2017-02-27 14:20:00,43.9,43.97,43.89,43.97,57065.0,38.354,38.4151,38.3452,38.4151,57065.0
2017-02-27 14:25:00,43.97,44.0,43.96,43.97,36709.0,38.4151,38.4413,38.4064,38.4151,36709.0
2017-02-27 14:30:00,43.97,43.98,43.91,43.92,26273.0,38.4151,38.4239,38.3627,38.3714,26273.0
2017-02-27 14:35:00,43.92,43.95,43.92,43.94,26853.0,38.3714,38.3976,38.3714,38.3889,26853.0
2017-02-27 14:40:00,43.95,43.98,43.94,43.94,78268.0,38.3976,38.4239,38.3889,38.3889,78268.0
2017-02-27 14:45:00,43.94,43.96,43.93,43.95,41932.0,38.3889,38.4064,38.3802,38.3976,41932.0
2017-02-27 14:50:00,43.95,43.97,43.93,43.97,18407.0,38.3976,38.4151,38.3802,38.4151,18407.0
2017-02-27 14:55:00,43.97,43.97,43.9,43.91,59606.0,38.4151,38.4151,38.354,38.3627,59606.0
2017-02-27 15:00:00,43.91,43.94,43.89,43.94,34785.0,38.3627,38.3889,38.3452,38.3889,34785.0
2017-02-27 15:05:00,43.94,43.98,43.94,43.98,60833.0,38.3889,38.4239,38.3889,38.4239,60833.0
2017-02-27 15:10:00,43.98,44.01,43.96,44.01,59716.0,38.4239,38.4501,38.4064,38.4501,59716.0
2017-02-27 15:15:00,44.01,44.02,43.98,43.98,73729.0,38.4501,38.4588,38.4239,38.4239,73729.0
2017-02-27 15:20:00,43.99,44.03,43.98,44.02,63862.0,38.4326,38.4675,38.4239,38.4588,63862.0
2017-02-27 15:25:00,44.02,44.04,44.01,44.04,60494.0,38.4588,38.4763,38.4501,38.4763,60494.0
2017-02-27 15:30:00,44.04,44.04,44.0,44.02,78677.0,38.4763,38.4763,38.4413,38.4588,78677.0
2017-02-27 15:35:00,44.02,44.02,43.98,43.98,111939.0,38.4588,38.4588,38.4239,38.4239,111939.0
2017-02-27 15:40:00,43.98,44.0,43.97,43.98,53782.0,38.4239,38.4413,38.4151,38.4239,53782.0
2017-02-27 15:45:00,43.98,43.98,43.95,43.95,133758.0,38.4239,38.4239,38.3976,38.3976,133758.0
2017-02-27 15:50:00,43.95,43.99,43.95,43.98,164964.0,38.3976,38.4326,38.3976,38.4239,164964.0
2017-02-27 15:55:00,43.98,44.01,43.95,43.99,965883.0,38.4239,38.4501,38.3976,38.4326,965883.0
2017-02-28 09:30:00,43.71,43.71,43.47,43.5,160514.0,38.188,38.188,37.9783,38.0045,160514.0
2017-02-28 09:35:00,43.5,43.53,43.31,43.33,154785.0,38.0045,38.0307,37.8385,37.856,154785.0
2017-02-28 09:40:00,43.34,43.41,43.31,43.36,140629.0,37.8647,37.9259,37.8385,37.8822,140629.0
2017-02-28 09:45:00,43.37,43.39,43.22,43.22,88054.0,37.8909,37.9084,37.7599,37.7599,88054.0
2017-02-28 09:50:00,43.21,43.26,43.18,43.21,169795.0,37.7511,37.7948,37.7249,37.7511,169795.0
2017-02-28 09:55:00,43.2,43.24,43.11,43.12,143112.0,37.7424,37.7773,37.6638,37.6725,143112.0
2017-02-28 10:00:00,43.12,43.18,43.1,43.12,138330.0,37.6725,37.7249,37.655,37.6725,138330.0
2017-02-28 10:05:00,43.11,43.12,43.03,43.09,96139.0,37.6638,37.6725,37.5939,37.6463,96139.0
2017-02-28 10:10:00,43.09,43.18,43.08,43.17,85515.0,37.6463,37.7249,37.6376,37.7162,85515.0
2017-02-28 10:15:00,43.18,43.2,43.13,43.15,102217.0,37.7249,37.7424,37.6812,37.6987,102217.0
2017-02-28 10:20:00,43.15,43.21,43.13,43.19,68204.0,37.6987,37.7511,37.6812,37.7337,68204.0
2017-02-28 10:25:00,43.19,43.21,43.18,43.21,32064.0,37.7337,37.7511,37.7249,37.7511,32064.0
2017-02-28 10:30:00,43.21,43.24,43.17,43.19,61978.0,37.7511,37.7773,37.7162,37.7337,61978.0
2017-02-28 10:35:00,43.18,43.19,43.16,43.18,17921.0,37.7249,37.7337,37.7074,37.7249,17921.0
2017-02-28 10:40:00,43.18,43.22,43.15,43.18,36081.0,37.7249,37.7599,37.6987,37.7249,36081.0
2017-02-28 10:45:00,43.18,43.23,43.14,43.2,36953.0,37.7249,37.7686,37.69,37.7424,36953.0
2017-02-28 10:50:00,43.2,43.21,43.15,43.17,58143.0,37.7424,37.7511,37.6987,37.7162,58143.0
2017-02-28 10:55:00,43.17,43.28,43.17,43.27,376338.0,37.7162,37.8123,37.7162,37.8035,376338.0
2017-02-28 11:00:00,43.28,43.29,43.23,43.27,194717.0,37.8123,37.821,37.7686,37.8035,194717.0
2017-02-28 11:05:00,43.27,43.28,43.23,43.26,102274.0,37.8035,37.8123,37.7686,37.7948,102274.0
2017-02-28 11:10:00,43.25,43.3,43.24,43.27,17692.0,37.7861,37.8298,37.7773,37.8035,17692.0
2017-02-28 11:15:00,43.28,43.29,43.25,43.29,94956.0,37.8123,37.821,37.7861,37.821,94956.0
2017-02-28 11:20:00,43.28,43.4,43.27,43.4,72006.0,37.8123,37.9171,37.8035,37.9171,72006.0
2017-02-28 11:25:00,43.39,43.43,43.35,43.4,29363.0,37.9084,37.9433,37.8734,37.9171,29363.0
2017-02-28 11:30:00,43.39,43.39,43.29,43.31,27030.0,37.9084,37.9084,37.821,37.8385,27030.0
2017-02-28 11:35:00,43.3,43.31,43.27,43.28,26899.0,37.8298,37.8385,37.8035,37.8123,26899.0
2017-02-28 11:40:00,43.27,43.28,43.22,43.26,19166.0,37.8035,37.8123,37.7599,37.7948,19166.0
2017-02-28 11:45:00,43.25,43.25,43.2,43.25,20524.0,37.7861,37.7861,37.7424,37.7861,20524.0
2017-02-28 11:50:00,43.25,43.25,43.2,43.22,38609.0,37.7861,37.7861,37.7424,37.7599,38609.0
2017-02-28 11:55:00,43.22,43.23,43.18,43.2,86038.0,37.7599,37.7686,37.7249,37.7424,86038.0
2017-02-28 12:00:00,43.21,43.24,43.19,43.21,73701.0,37.7511,37.7773,37.7337,37.7511,73701.0
2017-02-28 12:05:00,43.21,43.22,43.12,43.16,78861.0,37.7511,37.7599,37.6725,37.7074,78861.0
2017-02-28 12:10:00,43.15,43.16,43.1,43.11,29638.0,37.6987,37.7074,37.655,37.6638,29638.0
2017-02-28 12:15:00,43.12,43.15,43.07,43.12,24161.0,37.6725,37.6987,37.6288,37.6725,24161.0
2017-02-28 12:20:00,43.12,43.12,43.03,43.05,51047.0,37.6725,37.6725,37.5939,37.6113,51047.0
2017-02-28 12:25:00,43.04,43.05,43.01,43.04,37608.0,37.6026,37.6113,37.5764,37.6026,37608.0
2017-02-28 12:30:00,43.03,43.04,43.01,43.02,28325.0,37.5939,37.6026,37.5764,37.5851,28325.0
2017-02-28 12:35:00,43.02,43.03,42.96,42.98,33114.0,37.5851,37.5939,37.5327,37.5502,33114.0
2017-02-28 12:40:00,42.98,43.0,42.96,42.99,24969.0,37.5502,37.5677,37.5327,37.5589,24969.0
2017-02-28 12:45:00,42.99,43.1,42.98,43.08,32399.0,37.5589,37.655,37.5502,37.6376,32399.0
2017-02-28 12:50:00,43.08,43.13,43.07,43.13,18423.0,37.6376,37.6812,37.6288,37.6812,18423.0
2017-02-28 12:55:00,43.12,43.13,43.07,43.08,25352.0,37.6725,37.6812,37.6288,37.6376,25352.0
2017-02-28 13:00:00,43.08,43.11,43.06,43.08,33746.0,37.6376,37.6638,37.6201,37.6376,33746.0
2017-02-28 13:05:00,43.07,43.12,43.06,43.11,31931.0,37.6288,37.6725,37.6201,37.6638,31931.0
2017-02-28 13:10:00,43.11,43.12,43.09,43.1,15390.0,37.6638,37.6725,37.6463,37.655,15390.0
2017-02-28 13:15:00,43.09,43.12,43.08,43.11,25766.0,37.6463,37.6725,37.6376,37.6638,25766.0
2017-02-28 13:20:00,43.11,43.12,43.1,43.12,19998.0,37.6638,37.6725,37.655,37.6725,19998.0
2017-02-28 13:25:00,43.12,43.12,43.08,43.09,22528.0,37.6725,37.6725,37.6376,37.6463,22528.0
2017-02-28 13:30:00,43.09,43.09,43.04,43.05,25190.0,37.6463,37.6463,37.6026,37.6113,25190.0
2017-02-28 13:35:00,43.05,43.07,43.04,43.06,28607.0,37.6113,37.6288,37.6026,37.6201,28607.0
2017-02-28 13:40:00,43.06,43.08,43.05,43.08,17722.0,37.6201,37.6376,37.6113,37.6376,17722.0
2017-02-28 13:45:00,43.07,43.07,42.98,43.02,66333.0,37.6288,37.6288,37.5502,37.5851,66333.0
2017-02-28 13:50:00,43.01,43.02,42.99,43.01,27580.0,37.5764,37.5851,37.5589,37.5764,27580.0
2017-02-28 13:55:00,43.02,43.02,42.98,43.01,23204.0,37.5851,37.5851,37.5502,37.5764,23204.0
2017-02-28 14:00:00,43.01,43.02,42.97,42.97,19052.0,37.5764,37.5851,37.5414,37.5414,19052.0
2017-02-28 14:05:00,42.97,42.98,42.87,42.88,278237.0,37.5414,37.5502,37.4541,37.4628,278237.0
2017-02-28 14:10:00,42.88,42.89,42.86,42.88,61287.0,37.4628,37.4716,37.4453,37.4628,61287.0
2017-02-28 14:15:00,42.87,42.9,42.85,42.85,126612.0,37.4541,37.4803,37.4366,37.4366,126612.0
2017-02-28 14:20:00,42.85,42.85,42.81,42.82,80426.0,37.4366,37.4366,37.4017,37.4104,80426.0
2017-02-28 14:25:00,42.83,42.92,42.82,42.91,227381.0,37.4191,37.4978,37.4104,37.489,227381.0
2017-02-28 14:30:00,42.91,42.91,42.89,42.9,21710.0,37.489,37.489,37.4716,37.4803,21710.0
2017-02-28 14:35:00,42.9,42.9,42.87,42.87,12901.0,37.4803,37.4803,37.4541,37.4541,12901.0
2017-02-28 14:40:00,42.88,42.88,42.82,42.84,88731.0,37.4628,37.4628,37.4104,37.4279,88731.0
2017-02-28 14:45:00,42.84,42.93,42.83,42.92,181781.0,37.4279,37.5065,37.4191,37.4978,181781.0
2017-02-28 14:50:00,42.92,42.93,42.89,42.9,32257.0,37.4978,37.5065,37.4716,37.4803,32257.0
2017-02-28 14:55:00,42.91,42.91,42.86,42.89,40034.0,37.489,37.489,37.4453,37.4716,40034.0
2017-02-28 15:00:00,42.89,42.9,42.87,42.88,57524.0,37.4716,37.4803,37.4541,37.4628,57524.0
2017-02-28 15:05:00,42.88,42.9,42.86,42.9,102458.0,37.4628,37.4803,37.4453,37.4803,102458.0
2017-02-28 15:10:00,42.9,42.91,42.88,42.9,41644.0,37.4803,37.489,37.4628,37.4803,41644.0
2017-02-28 15:15:00,42.9,42.93,42.89,42.92,75702.0,37.4803,37.5065,37.4716,37.4978,75702.0
2017-02-28 15:20:00,42.92,42.95,42.9,42.94,85840.0,37.4978,37.524,37.4803,37.5152,85840.0
2017-02-28 15:25:00,42.94,42.97,42.94,42.96,112828.0,37.5152,37.5414,37.5152,37.5327,112828.0
2017-02-28 15:30:00,42.97,42.97,42.93,42.94,139302.0,37.5414,37.5414,37.5065,37.5152,139302.0
2017-02-28 15:35:00,42.94,42.96,42.92,42.92,140424.0,37.5152,37.5327,37.4978,37.4978,140424.0
2017-02-28 15:40:00,42.92,42.94,42.9,42.94,147798.0,37.4978,37.5152,37.4803,37.5152,147798.0
2017-02-28 15:45:00,42.94,42.98,42.93,42.97,192358.0,37.5152,37.5502,37.5065,37.5414,192358.0
2017-02-28 15:50:00,42.97,42.98,42.96,42.98,290917.0,37.5414,37.5502,37.5327,37.5502,290917.0
2017-02-28 15:55:00,42.98,43.0,42.97,42.97,571836.0,37.5502,37.5677,37.5414,37.5414,571836.0
2017-03-01 09:30:00,43.35,43.44,43.23,43.27,73680.0,37.8734,37.9521,37.7686,37.8035,73680.0
2017-03-01 09:35:00,43.25,43.28,43.14,43.21,75540.0,37.7861,37.8123,37.69,37.7511,75540.0
2017-03-01 09:40:00,43.21,43.21,42.93,42.95,114854.0,37.7511,37.7511,37.5065,37.524,114854.0
2017-03-01 09:45:00,42.95,43.17,42.89,43.16,171428.0,37.524,37.7162,37.4716,37.7074,171428.0
2017-03-01 09:50:00,43.18,43.26,42.96,43.0,241687.0,37.7249,37.7948,37.5327,37.5677,241687.0
2017-03-01 09:55:00,43.0,43.05,42.96,43.0,75872.0,37.5677,37.6113,37.5327,37.5677,75872.0
2017-03-01 10:00:00,43.0,43.14,42.96,43.02,86716.0,37.5677,37.69,37.5327,37.5851,86716.0
2017-03-01 10:05:00,43.02,43.04,42.97,43.0,72446.0,37.5851,37.6026,37.5414,37.5677,72446.0
2017-03-01 10:10:00,43.0,43.1,43.0,43.07,87229.0,37.5677,37.655,37.5677,37.6288,87229.0
2017-03-01 10:15:00,43.07,43.15,43.03,43.15,119203.0,37.6288,37.6987,37.5939,37.6987,119203.0
2017-03-01 10:20:00,43.15,43.15,43.03,43.12,114574.0,37.6987,37.6987,37.5939,37.6725,114574.0
2017-03-01 10:25:00,43.12,43.15,43.11,43.15,44304.0,37.6725,37.6987,37.6638,37.6987,44304.0
2017-03-01 10:30:00,43.15,43.15,43.02,43.04,51278.0,37.6987,37.6987,37.5851,37.6026,51278.0
2017-03-01 10:35:00,43.04,43.05,43.0,43.03,37436.0,37.6026,37.6113,37.5677,37.5939,37436.0
2017-03-01 10:40:00,43.03,43.1,43.01,43.04,155690.0,37.5939,37.655,37.5764,37.6026,155690.0
2017-03-01 10:45:00,43.03,43.05,43.0,43.02,37384.0,37.5939,37.6113,37.5677,37.5851,37384.0
2017-03-01 10:50:00,43.02,43.02,42.86,42.87,259712.0,37.5851,37.5851,37.4453,37.4541,259712.0
2017-03-01 10:55:00,42.86,42.97,42.82,42.96,342435.0,37.4453,37.5414,37.4104,37.5327,342435.0
2017-03-01 11:00:00,42.97,43.0,42.95,42.98,15971.0,37.5414,37.5677,37.524,37.5502,15971.0
2017-03-01 11:05:00,42.99,43.03,42.8,42.9,977193.0,37.5589,37.5939,37.3929,37.4803,977193.0
2017-03-01 11:10:00,42.89,42.92,42.82,42.83,413418.0,37.4716,37.4978,37.4104,37.4191,413418.0
2017-03-01 11:15:00,42.83,42.85,42.77,42.77,309448.0,37.4191,37.4366,37.3667,37.3667,309448.0
2017-03-01 11:20:00,42.77,42.77,42.58,42.6,456547.0,37.3667,37.3667,37.2007,37.2182,456547.0
2017-03-01 11:25:00,42.61,42.66,42.56,42.63,153812.0,37.2269,37.2706,37.1832,37.2444,153812.0
2017-03-01 11:30:00,42.65,42.68,42.57,42.6,223764.0,37.2619,37.2881,37.192,37.2182,223764.0
2017-03-01 11:35:00,42.6,42.6,42.47,42.51,272717.0,37.2182,37.2182,37.1046,37.1396,272717.0
2017-03-01 11:40:00,42.52,42.56,42.47,42.54,116826.0,37.1483,37.1832,37.1046,37.1658,116826.0
2017-03-01 11:45:00,42.55,42.74,42.53,42.73,283538.0,37.1745,37.3405,37.157,37.3318,283538.0
2017-03-01 11:50:00,42.74,42.77,42.73,42.74,62119.0,37.3405,37.3667,37.3318,37.3405,62119.0
2017-03-01 11:55:00,42.74,42.75,42.69,42.71,47163.0,37.3405,37.3492,37.2968,37.3143,47163.0
2017-03-01 12:00:00,42.72,42.82,42.72,42.8,30138.0,37.323,37.4104,37.323,37.3929,30138.0
2017-03-01 12:05:00,42.79,42.81,42.77,42.8,83259.0,37.3842,37.4017,37.3667,37.3929,83259.0
2017-03-01 12:10:00,42.81,42.85,42.8,42.84,213830.0,37.4017,37.4366,37.3929,37.4279,213830.0
2017-03-01 12:15:00,42.85,42.9,42.82,42.82,67686.0,37.4366,37.4803,37.4104,37.4104,67686.0
2017-03-01 12:20:00,42.83,42.85,42.81,42.84,33684.0,37.4191,37.4366,37.4017,37.4279,33684.0
2017-03-01 12:25:00,42.83,42.84,42.78,42.82,25730.0,37.4191,37.4279,37.3755,37.4104,25730.0
2017-03-01 12:30:00,42.83,42.84,42.81,42.81,36044.0,37.4191,37.4279,37.4017,37.4017,36044.0
2017-03-01 12:35:00,42.81,42.82,42.77,42.77,62610.0,37.4017,37.4104,37.3667,37.3667,62610.0
2017-03-01 12:40:00,42.78,42.82,42.77,42.81,22575.0,37.3755,37.4104,37.3667,37.4017,22575.0
2017-03-01 12:45:00,42.81,42.84,42.8,42.84,24604.0,37.4017,37.4279,37.3929,37.4279,24604.0
2017-03-01 12:50:00,42.83,42.83,42.81,42.82,12499.0,37.4191,37.4191,37.4017,37.4104,12499.0
2017-03-01 12:55:00,42.83,42.99,42.82,42.98,51277.0,37.4191,37.5589,37.4104,37.5502,51277.0
2017-03-01 13:00:00,42.99,43.0,42.88,42.9,251625.0,37.5589,37.5677,37.4628,37.4803,251625.0
2017-03-01 13:05:00,42.9,42.92,42.9,42.9,49109.0,37.4803,37.4978,37.4803,37.4803,49109.0
2017-03-01 13:10:00,42.9,42.91,42.85,42.87,57815.0,37.4803,37.489,37.4366,37.4541,57815.0
2017-03-01 13:15:00,42.87,42.89,42.85,42.86,29439.0,37.4541,37.4716,37.4366,37.4453,29439.0
2017-03-01 13:20:00,42.87,42.88,42.86,42.87,15814.0,37.4541,37.4628,37.4453,37.4541,15814.0
2017-03-01 13:25:00,42.86,42.88,42.84,42.85,25700.0,37.4453,37.4628,37.4279,37.4366,25700.0
2017-03-01 13:30:00,42.85,42.88,42.84,42.88,32150.0,37.4366,37.4628,37.4279,37.4628,32150.0
2017-03-01 13:35:00,42.87,42.87,42.86,42.86,11013.0,37.4541,37.4541,37.4453,37.4453,11013.0
2017-03-01 13:40:00,42.87,42.89,42.84,42.86,34560.0,37.4541,37.4716,37.4279,37.4453,34560.0
2017-03-01 13:45:00,42.86,42.87,42.83,42.84,21040.0,37.4453,37.4541,37.4191,37.4279,21040.0
2017-03-01 13:50:00,42.84,42.88,42.83,42.85,56422.0,37.4279,37.4628,37.4191,37.4366,56422.0
2017-03-01 13:55:00,42.86,42.86,42.82,42.83,53725.0,37.4453,37.4453,37.4104,37.4191,53725.0
2017-03-01 14:00:00,42.83,42.85,42.8,42.81,22941.0,37.4191,37.4366,37.3929,37.4017,22941.0
2017-03-01 14:05:00,42.8,42.84,42.79,42.8,61805.0,37.3929,37.4279,37.3842,37.3929,61805.0
2017-03-01 14:10:00,42.8,42.84,42.8,42.83,41483.0,37.3929,37.4279,37.3929,37.4191,41483.0
2017-03-01 14:15:00,42.84,42.85,42.81,42.83,37599.0,37.4279,37.4366,37.4017,37.4191,37599.0
2017-03-01 14:20:00,42.82,42.85,42.82,42.83,20787.0,37.4104,37.4366,37.4104,37.4191,20787.0
2017-03-01 14:25:00,42.84,42.85,42.81,42.82,26030.0,37.4279,37.4366,37.4017,37.4104,26030.0
2017-03-01 14:30:00,42.83,42.85,42.79,42.8,28881.0,37.4191,37.4366,37.3842,37.3929,28881.0
2017-03-01 14:35:00,42.8,42.82,42.8,42.81,14456.0,37.3929,37.4104,37.3929,37.4017,14456.0
2017-03-01 14:40:00,42.8,42.85,42.8,42.82,77988.0,37.3929,37.4366,37.3929,37.4104,77988.0
2017-03-01 14:45:00,42.82,42.84,42.82,42.84,19580.0,37.4104,37.4279,37.4104,37.4279,19580.0
2017-03-01 14:50:00,42.85,42.89,42.85,42.88,19147.0,37.4366,37.4716,37.4366,37.4628,19147.0
2017-03-01 14:55:00,42.87,42.89,42.87,42.88,18594.0,37.4541,37.4716,37.4541,37.4628,18594.0
2017-03-01 15:00:00,42.89,42.89,42.85,42.89,72300.0,37.4716,37.4716,37.4366,37.4716,72300.0
2017-03-01 15:05:00,42.88,42.89,42.84,42.84,83820.0,37.4628,37.4716,37.4279,37.4279,83820.0
2017-03-01 15:10:00,42.85,42.89,42.84,42.88,62406.0,37.4366,37.4716,37.4279,37.4628,62406.0
2017-03-01 15:15:00,42.89,42.96,42.88,42.96,37877.0,37.4716,37.5327,37.4628,37.5327,37877.0
2017-03-01 15:20:00,42.95,43.0,42.95,42.98,236865.0,37.524,37.5677,37.524,37.5502,236865.0
2017-03-01 15:25:00,42.98,42.98,42.91,42.93,84235.0,37.5502,37.5502,37.489,37.5065,84235.0
2017-03-01 15:30:00,42.93,42.96,42.92,42.96,121396.0,37.5065,37.5327,37.4978,37.5327,121396.0
2017-03-01 15:35:00,42.96,42.99,42.95,42.99,96985.0,37.5327,37.5589,37.524,37.5589,96985.0
2017-03-01 15:40:00,42.99,43.01,42.98,42.99,124471.0,37.5589,37.5764,37.5502,37.5589,124471.0
2017-03-01 15:45:00,43.0,43.0,42.98,42.98,58847.0,37.5677,37.5677,37.5502,37.5502,58847.0
2017-03-01 15:50:00,42.99,43.02,42.97,42.97,241222.0,37.5589,37.5851,37.5414,37.5414,241222.0
2017-03-01 15:55:00,42.98,42.99,42.93,42.94,211663.0,37.5502,37.5589,37.5065,37.5152,211663.0
2017-03-02 09:30:00,43.05,43.19,42.86,42.97,54227.0,37.6113,37.7337,37.4453,37.5414,54227.0
2017-03-02 09:35:00,42.98,43.23,42.97,43.22,94471.0,37.5502,37.7686,37.5414,37.7599,94471.0
2017-03-02 09:40:00,43.21,43.33,43.2,43.23,244371.0,37.7511,37.856,37.7424,37.7686,244371.0
2017-03-02 09:45:00,43.23,43.4,43.22,43.27,187072.0,37.7686,37.9171,37.7599,37.8035,187072.0
2017-03-02 09:50:00,43.27,43.29,43.21,43.24,36336.0,37.8035,37.821,37.7511,37.7773,36336.0
2017-03-02 09:55:00,43.25,43.25,43.14,43.24,152782.0,37.7861,37.7861,37.69,37.7773,152782.0
2017-03-02 10:00:00,43.23,43.29,43.2,43.24,74441.0,37.7686,37.821,37.7424,37.7773,74441.0
2017-03-02 10:05:00,43.26,43.35,43.25,43.33,68799.0,37.7948,37.8734,37.7861,37.856,68799.0
2017-03-02 10:10:00,43.34,43.35,43.28,43.3,46989.0,37.8647,37.8734,37.8123,37.8298,46989.0
2017-03-02 10:15:00,43.3,43.38,43.29,43.38,51547.0,37.8298,37.8997,37.821,37.8997,51547.0
2017-03-02 10:20:00,43.38,43.38,43.27,43.29,256274.0,37.8997,37.8997,37.8035,37.821,256274.0
2017-03-02 10:25:00,43.3,43.42,43.29,43.37,39977.0,37.8298,37.9346,37.821,37.8909,39977.0
2017-03-02 10:30:00,43.37,43.48,43.36,43.43,74348.0,37.8909,37.987,37.8822,37.9433,74348.0
2017-03-02 10:35:00,43.41,43.42,43.33,43.41,89190.0,37.9259,37.9346,37.856,37.9259,89190.0
2017-03-02 10:40:00,43.4,43.43,43.38,43.43,26157.0,37.9171,37.9433,37.8997,37.9433,26157.0
2017-03-02 10:45:00,43.43,43.43,43.34,43.39,15295.0,37.9433,37.9433,37.8647,37.9084,15295.0
2017-03-02 10:50:00,43.38,43.39,43.33,43.34,43773.0,37.8997,37.9084,37.856,37.8647,43773.0
2017-03-02 10:55:00,43.33,43.33,43.26,43.27,43572.0,37.856,37.856,37.7948,37.8035,43572.0
2017-03-02 11:00:00,43.26,43.28,43.22,43.27,279458.0,37.7948,37.8123,37.7599,37.8035,279458.0
2017-03-02 11:05:00,43.26,43.27,43.21,43.23,88517.0,37.7948,37.8035,37.7511,37.7686,88517.0
2017-03-02 11:10:00,43.23,43.24,43.13,43.14,158547.0,37.7686,37.7773,37.6812,37.69,158547.0
2017-03-02 11:15:00,43.14,43.16,43.1,43.15,165362.0,37.69,37.7074,37.655,37.6987,165362.0
2017-03-02 11:20:00,43.15,43.18,43.11,43.13,114564.0,37.6987,37.7249,37.6638,37.6812,114564.0
2017-03-02 11:25:00,43.13,43.17,43.13,43.16,44084.0,37.6812,37.7162,37.6812,37.7074,44084.0
2017-03-02 11:30:00,43.16,43.16,43.1,43.1,38425.0,37.7074,37.7074,37.655,37.655,38425.0
2017-03-02 11:35:00,43.11,43.13,43.09,43.09,17044.0,37.6638,37.6812,37.6463,37.6463,17044.0
2017-03-02 11:40:00,43.09,43.1,43.08,43.09,22605.0,37.6463,37.655,37.6376,37.6463,22605.0
2017-03-02 11:45:00,43.1,43.17,43.09,43.16,111334.0,37.655,37.7162,37.6463,37.7074,111334.0
2017-03-02 11:50:00,43.16,43.19,43.14,43.19,151331.0,37.7074,37.7337,37.69,37.7337,151331.0
2017-03-02 11:55:00,43.2,43.23,43.19,43.2,85196.0,37.7424,37.7686,37.7337,37.7424,85196.0
2017-03-02 12:00:00,43.2,43.22,43.17,43.21,21925.0,37.7424,37.7599,37.7162,37.7511,21925.0
2017-03-02 12:05:00,43.2,43.2,43.15,43.15,19810.0,37.7424,37.7424,37.6987,37.6987,19810.0
2017-03-02 12:10:00,43.14,43.15,43.13,43.14,15253.0,37.69,37.6987,37.6812,37.69,15253.0
2017-03-02 12:15:00,43.14,43.16,43.11,43.12,15974.0,37.69,37.7074,37.6638,37.6725,15974.0
2017-03-02 12:20:00,43.11,43.15,43.11,43.12,24414.0,37.6638,37.6987,37.6638,37.6725,24414.0
2017-03-02 12:25:00,43.13,43.14,43.12,43.13,4800.0,37.6812,37.69,37.6725,37.6812,4800.0
2017-03-02 12:30:00,43.12,43.13,43.11,43.11,27621.0,37.6725,37.6812,37.6638,37.6638,27621.0
2017-03-02 12:35:00,43.12,43.15,43.11,43.15,42131.0,37.6725,37.6987,37.6638,37.6987,42131.0
2017-03-02 12:40:00,43.14,43.18,43.14,43.18,22708.0,37.69,37.7249,37.69,37.7249,22708.0
2017-03-02 12:45:00,43.18,43.2,43.15,43.17,34968.0,37.7249,37.7424,37.6987,37.7162,34968.0
2017-03-02 12:50:00,43.18,43.28,43.16,43.27,25216.0,37.7249,37.8123,37.7074,37.8035,25216.0
2017-03-02 12:55:00,43.27,43.31,43.26,43.29,56727.0,37.8035,37.8385,37.7948,37.821,56727.0
2017-03-02 13:00:00,43.29,43.3,43.25,43.26,19201.0,37.821,37.8298,37.7861,37.7948,19201.0
2017-03-02 13:05:00,43.27,43.3,43.27,43.28,22023.0,37.8035,37.8298,37.8035,37.8123,22023.0
2017-03-02 13:10:00,43.29,43.31,43.28,43.31,8000.0,37.821,37.8385,37.8123,37.8385,8000.0
2017-03-02 13:15:00,43.31,43.32,43.29,43.3,25822.0,37.8385,37.8472,37.821,37.8298,25822.0
2017-03-02 13:20:00,43.3,43.33,43.29,43.33,76579.0,37.8298,37.856,37.821,37.856,76579.0
2017-03-02 13:25:00,43.33,43.33,43.27,43.32,159793.0,37.856,37.856,37.8035,37.8472,159793.0
2017-03-02 13:30:00,43.33,43.41,43.31,43.4,153505.0,37.856,37.9259,37.8385,37.9171,153505.0
2017-03-02 13:35:00,43.39,43.43,43.38,43.43,39471.0,37.9084,37.9433,37.8997,37.9433,39471.0
2017-03-02 13:40:00,43.43,43.5,43.43,43.47,103358.0,37.9433,38.0045,37.9433,37.9783,103358.0
2017-03-02 13:45:00,43.47,43.49,43.43,43.44,52041.0,37.9783,37.9958,37.9433,37.9521,52041.0
2017-03-02 13:50:00,43.43,43.44,43.38,43.39,31607.0,37.9433,37.9521,37.8997,37.9084,31607.0
2017-03-02 13:55:00,43.38,43.4,43.37,43.4,27330.0,37.8997,37.9171,37.8909,37.9171,27330.0
2017-03-02 14:00:00,43.4,43.4,43.36,43.36,41231.0,37.9171,37.9171,37.8822,37.8822,41231.0
2017-03-02 14:05:00,43.36,43.43,43.36,43.41,37874.0,37.8822,37.9433,37.8822,37.9259,37874.0
2017-03-02 14:10:00,43.4,43.42,43.39,43.4,38038.0,37.9171,37.9346,37.9084,37.9171,38038.0
2017-03-02 14:15:00,43.4,43.44,43.38,43.41,25309.0,37.9171,37.9521,37.8997,37.9259,25309.0
2017-03-02 14:20:00,43.41,43.43,43.38,43.39,55350.0,37.9259,37.9433,37.8997,37.9084,55350.0
2017-03-02 14:25:00,43.39,43.46,43.38,43.44,29801.0,37.9084,37.9695,37.8997,37.9521,29801.0
2017-03-02 14:30:00,43.44,43.44,43.38,43.43,39002.0,37.9521,37.9521,37.8997,37.9433,39002.0
2017-03-02 14:35:00,43.44,43.44,43.41,43.44,125957.0,37.9521,37.9521,37.9259,37.9521,125957.0
2017-03-02 14:40:00,43.44,43.44,43.42,43.43,31721.0,37.9521,37.9521,37.9346,37.9433,31721.0
2017-03-02 14:45:00,43.43,43.51,43.42,43.51,91053.0,37.9433,38.0132,37.9346,38.0132,91053.0
2017-03-02 14:50:00,43.49,43.5,43.44,43.45,46409.0,37.9958,38.0045,37.9521,37.9608,46409.0
2017-03-02 14:55:00,43.45,43.45,43.43,43.44,9950.0,37.9608,37.9608,37.9433,37.9521,9950.0
2017-03-02 15:00:00,43.44,43.46,43.42,43.46,31978.0,37.9521,37.9695,37.9346,37.9695,31978.0
2017-03-02 15:05:00,43.45,43.46,43.42,43.44,17944.0,37.9608,37.9695,37.9346,37.9521,17944.0
2017-03-02 15:10:00,43.43,43.44,43.38,43.38,28300.0,37.9433,37.9521,37.8997,37.8997,28300.0
2017-03-02 15:15:00,43.38,43.39,43.33,43.34,52069.0,37.8997,37.9084,37.856,37.8647,52069.0
2017-03-02 15:20:00,43.34,43.35,43.33,43.33,29837.0,37.8647,37.8734,37.856,37.856,29837.0
2017-03-02 15:25:00,43.34,43.4,43.33,43.38,43352.0,37.8647,37.9171,37.856,37.8997,43352.0
2017-03-02 15:30:00,43.39,43.4,43.35,43.35,34864.0,37.9084,37.9171,37.8734,37.8734,34864.0
2017-03-02 15:35:00,43.36,43.39,43.35,43.38,42370.0,37.8822,37.9084,37.8734,37.8997,42370.0
2017-03-02 15:40:00,43.38,43.39,43.3,43.31,70879.0,37.8997,37.9084,37.8298,37.8385,70879.0
2017-03-02 15:45:00,43.31,43.34,43.3,43.3,95881.0,37.8385,37.8647,37.8298,37.8298,95881.0
2017-03-02 15:50:00,43.31,43.31,43.26,43.27,323622.0,37.8385,37.8385,37.7948,37.8035,323622.0
2017-03-02 15:55:00,43.27,43.33,43.27,43.33,166926.0,37.8035,37.856,37.8035,37.856,166926.0
2017-03-03 09:30:00,43.21,43.49,43.21,43.38,68710.0,37.7511,37.9958,37.7511,37.8997,68710.0
2017-03-03 09:35:00,43.37,43.43,43.27,43.29,185892.0,37.8909,37.9433,37.8035,37.821,185892.0
2017-03-03 09:40:00,43.29,43.29,43.19,43.21,125252.0,37.821,37.821,37.7337,37.7511,125252.0
2017-03-03 09:45:00,43.21,43.29,43.14,43.29,108432.0,37.7511,37.821,37.69,37.821,108432.0
2017-03-03 09:50:00,43.28,43.29,43.15,43.16,83648.0,37.8123,37.821,37.6987,37.7074,83648.0
2017-03-03 09:55:00,43.16,43.16,43.02,43.02,76907.0,37.7074,37.7074,37.5851,37.5851,76907.0
2017-03-03 10:00:00,43.03,43.1,42.99,43.04,70957.0,37.5939,37.655,37.5589,37.6026,70957.0
2017-03-03 10:05:00,43.03,43.05,42.85,42.85,345969.0,37.5939,37.6113,37.4366,37.4366,345969.0
2017-03-03 10:10:00,42.84,42.91,42.81,42.87,285913.0,37.4279,37.489,37.4017,37.4541,285913.0
2017-03-03 10:15:00,42.87,42.9,42.81,42.84,133796.0,37.4541,37.4803,37.4017,37.4279,133796.0
2017-03-03 10:20:00,42.83,42.84,42.73,42.82,319588.0,37.4191,37.4279,37.3318,37.4104,319588.0
2017-03-03 10:25:00,42.83,42.83,42.75,42.8,93834.0,37.4191,37.4191,37.3492,37.3929,93834.0
2017-03-03 10:30:00,42.79,42.8,42.69,42.7,354426.0,37.3842,37.3929,37.2968,37.3056,354426.0
2017-03-03 10:35:00,42.7,42.81,42.7,42.8,88242.0,37.3056,37.4017,37.3056,37.3929,88242.0
2017-03-03 10:40:00,42.8,43.02,42.8,43.02,149423.0,37.3929,37.5851,37.3929,37.5851,149423.0
2017-03-03 10:45:00,43.02,43.03,42.96,42.97,56838.0,37.5851,37.5939,37.5327,37.5414,56838.0
2017-03-03 10:50:00,42.97,43.0,42.94,42.96,51275.0,37.5414,37.5677,37.5152,37.5327,51275.0
2017-03-03 10:55:00,42.96,42.98,42.81,42.81,121220.0,37.5327,37.5502,37.4017,37.4017,121220.0
2017-03-03 11:00:00,42.81,42.86,42.8,42.86,89272.0,37.4017,37.4453,37.3929,37.4453,89272.0
2017-03-03 11:05:00,42.86,42.89,42.84,42.88,38894.0,37.4453,37.4716,37.4279,37.4628,38894.0
2017-03-03 11:10:00,42.89,42.95,42.85,42.87,77305.0,37.4716,37.524,37.4366,37.4541,77305.0
2017-03-03 11:15:00,42.86,42.89,42.85,42.86,68637.0,37.4453,37.4716,37.4366,37.4453,68637.0
2017-03-03 11:20:00,42.86,42.91,42.83,42.88,278828.0,37.4453,37.489,37.4191,37.4628,278828.0
2017-03-03 11:25:00,42.87,42.87,42.78,42.78,44744.0,37.4541,37.4541,37.3755,37.3755,44744.0
2017-03-03 11:30:00,42.78,42.78,42.65,42.69,165667.0,37.3755,37.3755,37.2619,37.2968,165667.0
2017-03-03 11:35:00,42.68,42.75,42.62,42.74,146994.0,37.2881,37.3492,37.2357,37.3405,146994.0
2017-03-03 11:40:00,42.74,42.75,42.65,42.66,61487.0,37.3405,37.3492,37.2619,37.2706,61487.0
2017-03-03 11:45:00,42.66,42.75,42.65,42.74,105693.0,37.2706,37.3492,37.2619,37.3405,105693.0
2017-03-03 11:50:00,42.74,42.79,42.74,42.78,28232.0,37.3405,37.3842,37.3405,37.3755,28232.0
2017-03-03 11:55:00,42.78,42.78,42.7,42.72,81557.0,37.3755,37.3755,37.3056,37.323,81557.0
2017-03-03 12:00:00,42.72,42.75,42.71,42.74,32250.0,37.323,37.3492,37.3143,37.3405,32250.0
2017-03-03 12:05:00,42.75,42.78,42.74,42.75,45294.0,37.3492,37.3755,37.3405,37.3492,45294.0
2017-03-03 12:10:00,42.75,42.76,42.71,42.76,20302.0,37.3492,37.358,37.3143,37.358,20302.0
2017-03-03 12:15:00,42.76,42.78,42.71,42.76,58103.0,37.358,37.3755,37.3143,37.358,58103.0
2017-03-03 12:20:00,42.77,42.78,42.74,42.75,35834.0,37.3667,37.3755,37.3405,37.3492,35834.0
2017-03-03 12:25:00,42.75,42.78,42.73,42.76,131920.0,37.3492,37.3755,37.3318,37.358,131920.0
2017-03-03 12:30:00,42.76,42.78,42.74,42.77,103245.0,37.358,37.3755,37.3405,37.3667,103245.0
2017-03-03 12:35:00,42.77,42.83,42.77,42.8,49233.0,37.3667,37.4191,37.3667,37.3929,49233.0
2017-03-03 12:40:00,42.8,42.81,42.78,42.8,27757.0,37.3929,37.4017,37.3755,37.3929,27757.0
2017-03-03 12:45:00,42.8,42.81,42.77,42.78,22068.0,37.3929,37.4017,37.3667,37.3755,22068.0
2017-03-03 12:50:00,42.77,42.8,42.76,42.77,17373.0,37.3667,37.3929,37.358,37.3667,17373.0
2017-03-03 12:55:00,42.76,42.77,42.75,42.76,33616.0,37.358,37.3667,37.3492,37.358,33616.0
2017-03-03 13:00:00,42.76,42.76,42.66,42.73,120440.0,37.358,37.358,37.2706,37.3318,120440.0
2017-03-03 13:05:00,42.73,42.74,42.69,42.7,25859.0,37.3318,37.3405,37.2968,37.3056,25859.0
2017-03-03 13:10:00,42.7,42.72,42.69,42.7,54600.0,37.3056,37.323,37.2968,37.3056,54600.0
2017-03-03 13:15:00,42.7,42.7,42.65,42.66,73722.0,37.3056,37.3056,37.2619,37.2706,73722.0
2017-03-03 13:20:00,42.66,42.67,42.64,42.64,40983.0,37.2706,37.2793,37.2531,37.2531,40983.0
2017-03-03 13:25:00,42.64,42.68,42.61,42.62,223299.0,37.2531,37.2881,37.2269,37.2357,223299.0
2017-03-03 13:30:00,42.62,42.63,42.56,42.62,111458.0,37.2357,37.2444,37.1832,37.2357,111458.0
2017-03-03 13:35:00,42.61,42.64,42.6,42.61,89073.0,37.2269,37.2531,37.2182,37.2269,89073.0
2017-03-03 13:40:00,42.61,42.65,42.61,42.63,51195.0,37.2269,37.2619,37.2269,37.2444,51195.0
2017-03-03 13:45:00,42.64,42.66,42.63,42.66,64795.0,37.2531,37.2706,37.2444,37.2706,64795.0
2017-03-03 13:50:00,42.66,42.68,42.58,42.6,155155.0,37.2706,37.2881,37.2007,37.2182,155155.0
2017-03-03 13:55:00,42.6,42.65,42.6,42.64,36401.0,37.2182,37.2619,37.2182,37.2531,36401.0
2017-03-03 14:00:00,42.65,42.66,42.61,42.61,38649.0,37.2619,37.2706,37.2269,37.2269,38649.0
2017-03-03 14:05:00,42.61,42.63,42.6,42.6,23463.0,37.2269,37.2444,37.2182,37.2182,23463.0
2017-03-03 14:10:00,42.6,42.63,42.58,42.58,100690.0,37.2182,37.2444,37.2007,37.2007,100690.0
2017-03-03 14:15:00,42.58,42.59,42.54,42.54,37208.0,37.2007,37.2095,37.1658,37.1658,37208.0
2017-03-03 14:20:00,42.54,42.59,42.54,42.58,60705.0,37.1658,37.2095,37.1658,37.2007,60705.0
2017-03-03 14:25:00,42.57,42.61,42.57,42.57,73666.0,37.192,37.2269,37.192,37.192,73666.0
2017-03-03 14:30:00,42.57,42.59,42.57,42.58,52987.0,37.192,37.2095,37.192,37.2007,52987.0
2017-03-03 14:35:00,42.59,42.61,42.58,42.6,35311.0,37.2095,37.2269,37.2007,37.2182,35311.0
2017-03-03 14:40:00,42.61,42.64,42.6,42.63,162166.0,37.2269,37.2531,37.2182,37.2444,162166.0
2017-03-03 14:45:00,42.63,42.66,42.58,42.58,103840.0,37.2444,37.2706,37.2007,37.2007,103840.0
2017-03-03 14:50:00,42.59,42.64,42.59,42.62,110032.0,37.2095,37.2531,37.2095,37.2357,110032.0
2017-03-03 14:55:00,42.61,42.63,42.59,42.61,55451.0,37.2269,37.2444,37.2095,37.2269,55451.0
2017-03-03 15:00:00,42.62,42.66,42.6,42.65,26987.0,37.2357,37.2706,37.2182,37.2619,26987.0
2017-03-03 15:05:00,42.66,42.67,42.63,42.63,26368.0,37.2706,37.2793,37.2444,37.2444,26368.0
2017-03-03 15:10:00,42.64,42.65,42.63,42.65,21891.0,37.2531,37.2619,37.2444,37.2619,21891.0
2017-03-03 15:15:00,42.65,42.65,42.61,42.63,42331.0,37.2619,37.2619,37.2269,37.2444,42331.0
2017-03-03 15:20:00,42.63,42.69,42.62,42.68,73309.0,37.2444,37.2968,37.2357,37.2881,73309.0
2017-03-03 15:25:00,42.68,42.77,42.68,42.77,167839.0,37.2881,37.3667,37.2881,37.3667,167839.0
2017-03-03 15:30:00,42.77,42.77,42.71,42.76,242564.0,37.3667,37.3667,37.3143,37.358,242564.0
2017-03-03 15:35:00,42.76,42.81,42.75,42.8,163819.0,37.358,37.4017,37.3492,37.3929,163819.0
2017-03-03 15:40:00,42.8,42.81,42.79,42.79,111194.0,37.3929,37.4017,37.3842,37.3842,111194.0
2017-03-03 15:45:00,42.79,42.8,42.74,42.75,176005.0,37.3842,37.3929,37.3405,37.3492,176005.0
2017-03-03 15:50:00,42.75,42.78,42.74,42.75,177228.0,37.3492,37.3755,37.3405,37.3492,177228.0
2017-03-03 15:55:00,42.74,42.76,42.72,42.74,438071.0,37.3405,37.358,37.323,37.3405,438071.0
2017-03-06 09:30:00,42.59,42.61,42.52,42.56,45935.0,37.2095,37.2269,37.1483,37.1832,45935.0
2017-03-06 09:35:00,42.53,42.53,42.38,42.44,134991.0,37.157,37.157,37.026,37.0784,134991.0
2017-03-06 09:40:00,42.43,42.47,42.35,42.39,486669.0,37.0697,37.1046,36.9998,37.0347,486669.0
2017-03-06 09:45:00,42.39,42.49,42.3,42.48,154103.0,37.0347,37.1221,36.9561,37.1134,154103.0
2017-03-06 09:50:00,42.47,42.52,42.43,42.48,114662.0,37.1046,37.1483,37.0697,37.1134,114662.0
2017-03-06 09:55:00,42.47,42.53,42.39,42.53,115349.0,37.1046,37.157,37.0347,37.157,115349.0
2017-03-06 10:00:00,42.52,42.52,42.43,42.44,117852.0,37.1483,37.1483,37.0697,37.0784,117852.0
2017-03-06 10:05:00,42.44,42.5,42.43,42.49,132551.0,37.0784,37.1308,37.0697,37.1221,132551.0
2017-03-06 10:10:00,42.48,42.51,42.46,42.46,52278.0,37.1134,37.1396,37.0959,37.0959,52278.0
2017-03-06 10:15:00,42.46,42.48,42.42,42.44,60833.0,37.0959,37.1134,37.0609,37.0784,60833.0
2017-03-06 10:20:00,42.44,42.45,42.38,42.38,99767.0,37.0784,37.0871,37.026,37.026,99767.0
2017-03-06 10:25:00,42.37,42.41,42.36,42.39,50106.0,37.0172,37.0522,37.0085,37.0347,50106.0
2017-03-06 10:30:00,42.41,42.43,42.34,42.34,101316.0,37.0522,37.0697,36.991,36.991,101316.0
2017-03-06 10:35:00,42.34,42.4,42.31,42.39,153802.0,36.991,37.0435,36.9648,37.0347,153802.0
2017-03-06 10:40:00,42.38,42.39,42.34,42.39,208679.0,37.026,37.0347,36.991,37.0347,208679.0
2017-03-06 10:45:00,42.39,42.44,42.39,42.41,60226.0,37.0347,37.0784,37.0347,37.0522,60226.0
2017-03-06 10:50:00,42.41,42.41,42.32,42.33,109074.0,37.0522,37.0522,36.9736,36.9823,109074.0
2017-03-06 10:55:00,42.32,42.33,42.29,42.29,147959.0,36.9736,36.9823,36.9474,36.9474,147959.0
2017-03-06 11:00:00,42.3,42.33,42.27,42.32,70475.0,36.9561,36.9823,36.9299,36.9736,70475.0
2017-03-06 11:05:00,42.32,42.33,42.3,42.3,49558.0,36.9736,36.9823,36.9561,36.9561,49558.0
2017-03-06 11:10:00,42.31,42.33,42.3,42.31,69556.0,36.9648,36.9823,36.9561,36.9648,69556.0
2017-03-06 11:15:00,42.3,42.35,42.29,42.34,18220.0,36.9561,36.9998,36.9474,36.991,18220.0
2017-03-06 11:20:00,42.35,42.4,42.33,42.39,238938.0,36.9998,37.0435,36.9823,37.0347,238938.0
2017-03-06 11:25:00,42.38,42.4,42.36,42.37,23430.0,37.026,37.0435,37.0085,37.0172,23430.0
2017-03-06 11:30:00,42.37,42.37,42.35,42.35,17671.0,37.0172,37.0172,36.9998,36.9998,17671.0
2017-03-06 11:35:00,42.35,42.35,42.29,42.3,28177.0,36.9998,36.9998,36.9474,36.9561,28177.0
2017-03-06 11:40:00,42.3,42.32,42.29,42.29,11161.0,36.9561,36.9736,36.9474,36.9474,11161.0
2017-03-06 11:45:00,42.29,42.3,42.26,42.27,68564.0,36.9474,36.9561,36.9211,36.9299,68564.0
2017-03-06 11:50:00,42.27,42.29,42.22,42.22,20261.0,36.9299,36.9474,36.8862,36.8862,20261.0
2017-03-06 11:55:00,42.23,42.27,42.21,42.23,439695.0,36.8949,36.9299,36.8775,36.8949,439695.0
2017-03-06 12:00:00,42.23,42.25,42.21,42.25,58373.0,36.8949,36.9124,36.8775,36.9124,58373.0
2017-03-06 12:05:00,42.26,42.26,42.22,42.23,48563.0,36.9211,36.9211,36.8862,36.8949,48563.0
2017-03-06 12:10:00,42.23,42.26,42.23,42.24,21347.0,36.8949,36.9211,36.8949,36.9037,21347.0
2017-03-06 12:15:00,42.25,42.27,42.24,42.25,11984.0,36.9124,36.9299,36.9037,36.9124,11984.0
2017-03-06 12:20:00,42.25,42.26,42.21,42.22,22651.0,36.9124,36.9211,36.8775,36.8862,22651.0
2017-03-06 12:25:00,42.23,42.27,42.22,42.27,10874.0,36.8949,36.9299,36.8862,36.9299,10874.0
2017-03-06 12:30:00,42.26,42.28,42.21,42.22,93901.0,36.9211,36.9386,36.8775,36.8862,93901.0
2017-03-06 12:35:00,42.22,42.23,42.2,42.2,26679.0,36.8862,36.8949,36.8687,36.8687,26679.0
2017-03-06 12:40:00,42.21,42.26,42.2,42.26,25280.0,36.8775,36.9211,36.8687,36.9211,25280.0
2017-03-06 12:45:00,42.26,42.26,42.22,42.22,18554.0,36.9211,36.9211,36.8862,36.8862,18554.0
2017-03-06 12:50:00,42.22,42.24,42.21,42.23,53891.0,36.8862,36.9037,36.8775,36.8949,53891.0
2017-03-06 12:55:00,42.24,42.26,42.23,42.25,34975.0,36.9037,36.9211,36.8949,36.9124,34975.0
2017-03-06 13:00:00,42.26,42.3,42.24,42.29,40294.0,36.9211,36.9561,36.9037,36.9474,40294.0
2017-03-06 13:05:00,42.28,42.31,42.28,42.29,25370.0,36.9386,36.9648,36.9386,36.9474,25370.0
2017-03-06 13:10:00,42.28,42.34,42.28,42.33,22302.0,36.9386,36.991,36.9386,36.9823,22302.0
2017-03-06 13:15:00,42.32,42.37,42.32,42.36,278215.0,36.9736,37.0172,36.9736,37.0085,278215.0
2017-03-06 13:20:00,42.37,42.38,42.34,42.36,19725.0,37.0172,37.026,36.991,37.0085,19725.0
2017-03-06 13:25:00,42.36,42.37,42.31,42.33,292119.0,37.0085,37.0172,36.9648,36.9823,292119.0
2017-03-06 13:30:00,42.32,42.34,42.31,42.33,30422.0,36.9736,36.991,36.9648,36.9823,30422.0
2017-03-06 13:35:00,42.32,42.34,42.32,42.34,64549.0,36.9736,36.991,36.9736,36.991,64549.0
2017-03-06 13:40:00,42.33,42.4,42.32,42.37,156962.0,36.9823,37.0435,36.9736,37.0172,156962.0
2017-03-06 13:45:00,42.38,42.4,42.32,42.35,442916.0,37.026,37.0435,36.9736,36.9998,442916.0
2017-03-06 13:50:00,42.35,42.36,42.34,42.35,12600.0,36.9998,37.0085,36.991,36.9998,12600.0
2017-03-06 13:55:00,42.34,42.37,42.33,42.36,67363.0,36.991,37.0172,36.9823,37.0085,67363.0
2017-03-06 14:00:00,42.37,42.37,42.33,42.34,71904.0,37.0172,37.0172,36.9823,36.991,71904.0
2017-03-06 14:05:00,42.34,42.36,42.33,42.34,27272.0,36.991,37.0085,36.9823,36.991,27272.0
2017-03-06 14:10:00,42.34,42.36,42.33,42.35,57655.0,36.991,37.0085,36.9823,36.9998,57655.0
2017-03-06 14:15:00,42.35,42.37,42.34,42.34,81424.0,36.9998,37.0172,36.991,36.991,81424.0
2017-03-06 14:20:00,42.35,42.36,42.34,42.36,22882.0,36.9998,37.0085,36.991,37.0085,22882.0
2017-03-06 14:25:00,42.36,42.39,42.36,42.37,95333.0,37.0085,37.0347,37.0085,37.0172,95333.0
2017-03-06 14:30:00,42.37,42.37,42.33,42.34,89593.0,37.0172,37.0172,36.9823,36.991,89593.0
2017-03-06 14:35:00,42.34,42.35,42.32,42.32,28587.0,36.991,36.9998,36.9736,36.9736,28587.0
2017-03-06 14:40:00,42.33,42.33,42.29,42.3,60330.0,36.9823,36.9823,36.9474,36.9561,60330.0
2017-03-06 14:45:00,42.3,42.31,42.29,42.3,53708.0,36.9561,36.9648,36.9474,36.9561,53708.0
2017-03-06 14:50:00,42.3,42.3,42.23,42.23,289353.0,36.9561,36.9561,36.8949,36.8949,289353.0
2017-03-06 14:55:00,42.24,42.24,42.18,42.23,127910.0,36.9037,36.9037,36.8513,36.8949,127910.0
2017-03-06 15:00:00,42.23,42.24,42.21,42.22,70140.0,36.8949,36.9037,36.8775,36.8862,70140.0
2017-03-06 15:05:00,42.22,42.28,42.2,42.27,87382.0,36.8862,36.9386,36.8687,36.9299,87382.0
2017-03-06 15:10:00,42.27,42.31,42.27,42.3,56800.0,36.9299,36.9648,36.9299,36.9561,56800.0
2017-03-06 15:15:00,42.3,42.4,42.3,42.4,80311.0,36.9561,37.0435,36.9561,37.0435,80311.0
2017-03-06 15:20:00,42.4,42.41,42.37,42.41,125322.0,37.0435,37.0522,37.0172,37.0522,125322.0
2017-03-06 15:25:00,42.41,42.44,42.38,42.43,157149.0,37.0522,37.0784,37.026,37.0697,157149.0
2017-03-06 15:30:00,42.43,42.44,42.39,42.43,157973.0,37.0697,37.0784,37.0347,37.0697,157973.0
2017-03-06 15:35:00,42.44,42.46,42.42,42.45,152449.0,37.0784,37.0959,37.0609,37.0871,152449.0
2017-03-06 15:40:00,42.45,42.45,42.43,42.44,125214.0,37.0871,37.0871,37.0697,37.0784,125214.0
2017-03-06 15:45:00,42.45,42.48,42.43,42.47,199159.0,37.0871,37.1134,37.0697,37.1046,199159.0
2017-03-06 15:50:00,42.47,42.47,42.4,42.41,163945.0,37.1046,37.1046,37.0435,37.0522,163945.0
2017-03-06 15:55:00,42.4,42.41,42.37,42.37,380946.0,37.0435,37.0522,37.0172,37.0172,380946.0
2017-03-07 09:30:00,42.25,42.42,42.19,42.39,46278.0,36.9124,37.0609,36.86,37.0347,46278.0
2017-03-07 09:35:00,42.38,42.39,42.18,42.27,43097.0,37.026,37.0347,36.8513,36.9299,43097.0
2017-03-07 09:40:00,42.27,42.27,42.15,42.22,68623.0,36.9299,36.9299,36.825,36.8862,68623.0
2017-03-07 09:45:00,42.23,42.23,42.17,42.22,79674.0,36.8949,36.8949,36.8425,36.8862,79674.0
2017-03-07 09:50:00,42.22,42.23,42.15,42.15,80439.0,36.8862,36.8949,36.825,36.825,80439.0
2017-03-07 09:55:00,42.14,42.17,42.07,42.11,260542.0,36.8163,36.8425,36.7551,36.7901,260542.0
2017-03-07 10:00:00,42.09,42.11,42.02,42.06,346488.0,36.7726,36.7901,36.7115,36.7464,346488.0
2017-03-07 10:05:00,42.07,42.09,42.03,42.06,170932.0,36.7551,36.7726,36.7202,36.7464,170932.0
2017-03-07 10:10:00,42.07,42.12,42.07,42.07,194948.0,36.7551,36.7988,36.7551,36.7551,194948.0
2017-03-07 10:15:00,42.07,42.14,42.07,42.14,75159.0,36.7551,36.8163,36.7551,36.8163,75159.0
2017-03-07 10:20:00,42.14,42.24,42.13,42.24,99846.0,36.8163,36.9037,36.8076,36.9037,99846.0
2017-03-07 10:25:00,42.23,42.26,42.22,42.25,70975.0,36.8949,36.9211,36.8862,36.9124,70975.0
2017-03-07 10:30:00,42.25,42.26,42.18,42.2,72913.0,36.9124,36.9211,36.8513,36.8687,72913.0
2017-03-07 10:35:00,42.2,42.23,42.18,42.2,28838.0,36.8687,36.8949,36.8513,36.8687,28838.0
2017-03-07 10:40:00,42.2,42.26,42.19,42.22,31048.0,36.8687,36.9211,36.86,36.8862,31048.0
2017-03-07 10:45:00,42.21,42.22,42.16,42.16,26508.0,36.8775,36.8862,36.8338,36.8338,26508.0
2017-03-07 10:50:00,42.15,42.16,42.12,42.15,23772.0,36.825,36.8338,36.7988,36.825,23772.0
2017-03-07 10:55:00,42.14,42.14,42.06,42.1,154604.0,36.8163,36.8163,36.7464,36.7814,154604.0
2017-03-07 11:00:00,42.1,42.11,42.07,42.08,19462.0,36.7814,36.7901,36.7551,36.7639,19462.0
2017-03-07 11:05:00,42.07,42.11,42.06,42.11,22380.0,36.7551,36.7901,36.7464,36.7901,22380.0
2017-03-07 11:10:00,42.12,42.12,42.07,42.08,96440.0,36.7988,36.7988,36.7551,36.7639,96440.0
2017-03-07 11:15:00,42.08,42.11,42.08,42.1,50058.0,36.7639,36.7901,36.7639,36.7814,50058.0
2017-03-07 11:20:00,42.1,42.1,42.07,42.09,18800.0,36.7814,36.7814,36.7551,36.7726,18800.0
2017-03-07 11:25:00,42.09,42.09,42.05,42.07,39067.0,36.7726,36.7726,36.7377,36.7551,39067.0
2017-03-07 11:30:00,42.06,42.06,41.97,41.99,98793.0,36.7464,36.7464,36.6678,36.6853,98793.0
2017-03-07 11:35:00,41.99,42.0,41.94,41.96,38547.0,36.6853,36.694,36.6416,36.659,38547.0
2017-03-07 11:40:00,41.96,42.01,41.96,42.01,27090.0,36.659,36.7027,36.659,36.7027,27090.0
2017-03-07 11:45:00,42.0,42.04,41.99,42.04,13685.0,36.694,36.7289,36.6853,36.7289,13685.0
2017-03-07 11:50:00,42.03,42.07,42.03,42.06,20220.0,36.7202,36.7551,36.7202,36.7464,20220.0
2017-03-07 11:55:00,42.07,42.09,42.05,42.08,25604.0,36.7551,36.7726,36.7377,36.7639,25604.0
2017-03-07 12:00:00,42.09,42.09,42.03,42.04,15349.0,36.7726,36.7726,36.7202,36.7289,15349.0
2017-03-07 12:05:00,42.05,42.05,42.0,42.0,55037.0,36.7377,36.7377,36.694,36.694,55037.0
2017-03-07 12:10:00,42.0,42.01,41.97,41.98,21589.0,36.694,36.7027,36.6678,36.6765,21589.0
2017-03-07 12:15:00,41.98,42.0,41.97,42.0,26363.0,36.6765,36.694,36.6678,36.694,26363.0
2017-03-07 12:20:00,42.01,42.05,42.0,42.03,17528.0,36.7027,36.7377,36.694,36.7202,17528.0
2017-03-07 12:25:00,42.03,42.07,42.03,42.07,14267.0,36.7202,36.7551,36.7202,36.7551,14267.0
2017-03-07 12:30:00,42.06,42.07,42.04,42.06,16299.0,36.7464,36.7551,36.7289,36.7464,16299.0
2017-03-07 12:35:00,42.05,42.09,42.05,42.07,16397.0,36.7377,36.7726,36.7377,36.7551,16397.0
2017-03-07 12:40:00,42.08,42.08,42.06,42.08,8431.0,36.7639,36.7639,36.7464,36.7639,8431.0
2017-03-07 12:45:00,42.09,42.1,42.05,42.08,14442.0,36.7726,36.7814,36.7377,36.7639,14442.0
2017-03-07 12:50:00,42.09,42.1,42.06,42.08,13427.0,36.7726,36.7814,36.7464,36.7639,13427.0
2017-03-07 12:55:00,42.07,42.07,42.05,42.05,11114.0,36.7551,36.7551,36.7377,36.7377,11114.0
2017-03-07 13:00:00,42.05,42.07,42.02,42.02,34585.0,36.7377,36.7551,36.7115,36.7115,34585.0
2017-03-07 13:05:00,42.03,42.05,42.02,42.03,14334.0,36.7202,36.7377,36.7115,36.7202,14334.0
2017-03-07 13:10:00,42.03,42.03,42.02,42.02,8800.0,36.7202,36.7202,36.7115,36.7115,8800.0
2017-03-07 13:15:00,42.02,42.03,41.99,41.99,32085.0,36.7115,36.7202,36.6853,36.6853,32085.0
2017-03-07 13:20:00,41.99,42.0,41.97,41.98,18871.0,36.6853,36.694,36.6678,36.6765,18871.0
2017-03-07 13:25:00,41.98,41.98,41.94,41.96,107013.0,36.6765,36.6765,36.6416,36.659,107013.0
2017-03-07 13:30:00,41.97,41.98,41.95,41.98,20151.0,36.6678,36.6765,36.6503,36.6765,20151.0
2017-03-07 13:35:00,41.98,41.99,41.95,41.96,13808.0,36.6765,36.6853,36.6503,36.659,13808.0
2017-03-07 13:40:00,41.95,41.98,41.95,41.98,21629.0,36.6503,36.6765,36.6503,36.6765,21629.0
2017-03-07 13:45:00,41.97,41.98,41.96,41.96,15909.0,36.6678,36.6765,36.659,36.659,15909.0
2017-03-07 13:50:00,41.97,41.97,41.93,41.93,17154.0,36.6678,36.6678,36.6328,36.6328,17154.0
2017-03-07 13:55:00,41.93,41.95,41.91,41.95,92458.0,36.6328,36.6503,36.6154,36.6503,92458.0
2017-03-07 14:00:00,41.94,41.97,41.93,41.97,35577.0,36.6416,36.6678,36.6328,36.6678,35577.0
2017-03-07 14:05:00,41.96,41.99,41.95,41.98,66848.0,36.659,36.6853,36.6503,36.6765,66848.0
2017-03-07 14:10:00,41.98,41.99,41.96,41.97,118059.0,36.6765,36.6853,36.659,36.6678,118059.0
2017-03-07 14:15:00,41.97,41.99,41.95,41.96,141502.0,36.6678,36.6853,36.6503,36.659,141502.0
2017-03-07 14:20:00,41.96,41.97,41.95,41.96,47765.0,36.659,36.6678,36.6503,36.659,47765.0
2017-03-07 14:25:00,41.95,41.95,41.91,41.94,142255.0,36.6503,36.6503,36.6154,36.6416,142255.0
2017-03-07 14:30:00,41.94,41.95,41.92,41.93,86740.0,36.6416,36.6503,36.6241,36.6328,86740.0
2017-03-07 14:35:00,41.94,41.98,41.92,41.96,83782.0,36.6416,36.6765,36.6241,36.659,83782.0
2017-03-07 14:40:00,41.97,41.97,41.94,41.95,52055.0,36.6678,36.6678,36.6416,36.6503,52055.0
2017-03-07 14:45:00,41.96,41.96,41.93,41.94,28932.0,36.659,36.659,36.6328,36.6416,28932.0
2017-03-07 14:50:00,41.95,41.99,41.95,41.98,13690.0,36.6503,36.6853,36.6503,36.6765,13690.0
2017-03-07 14:55:00,41.98,42.04,41.98,42.04,61334.0,36.6765,36.7289,36.6765,36.7289,61334.0
2017-03-07 15:00:00,42.03,42.04,42.0,42.01,36848.0,36.7202,36.7289,36.694,36.7027,36848.0
2017-03-07 15:05:00,42.02,42.02,41.98,41.99,16386.0,36.7115,36.7115,36.6765,36.6853,16386.0
2017-03-07 15:10:00,41.99,42.05,41.99,42.04,65462.0,36.6853,36.7377,36.6853,36.7289,65462.0
2017-03-07 15:15:00,42.03,42.04,41.98,42.01,198649.0,36.7202,36.7289,36.6765,36.7027,198649.0
2017-03-07 15:20:00,42.01,42.02,42.0,42.02,55452.0,36.7027,36.7115,36.694,36.7115,55452.0
2017-03-07 15:25:00,42.02,42.02,41.95,41.95,28208.0,36.7115,36.7115,36.6503,36.6503,28208.0
2017-03-07 15:30:00,41.96,41.96,41.92,41.92,101196.0,36.659,36.659,36.6241,36.6241,101196.0
2017-03-07 15:35:00,41.93,41.95,41.91,41.91,104520.0,36.6328,36.6503,36.6154,36.6154,104520.0
2017-03-07 15:40:00,41.91,41.92,41.87,41.91,172688.0,36.6154,36.6241,36.5804,36.6154,172688.0
2017-03-07 15:45:00,41.9,41.91,41.87,41.89,205778.0,36.6066,36.6154,36.5804,36.5979,205778.0
2017-03-07 15:50:00,41.89,41.89,41.87,41.89,173577.0,36.5979,36.5979,36.5804,36.5979,173577.0
2017-03-07 15:55:00,41.89,41.94,41.89,41.91,507653.0,36.5979,36.6416,36.5979,36.6154,507653.0
2017-03-08 09:30:00,41.96,42.11,41.92,42.06,48524.0,36.659,36.7901,36.6241,36.7464,48524.0
2017-03-08 09:35:00,42.08,42.17,41.99,41.99,240823.0,36.7639,36.8425,36.6853,36.6853,240823.0
2017-03-08 09:40:00,41.98,42.08,41.98,42.05,58584.0,36.6765,36.7639,36.6765,36.7377,58584.0
2017-03-08 09:45:00,42.05,42.18,42.05,42.09,92272.0,36.7377,36.8513,36.7377,36.7726,92272.0
2017-03-08 09:50:00,42.08,42.08,42.01,42.04,53053.0,36.7639,36.7639,36.7027,36.7289,53053.0
2017-03-08 09:55:00,42.05,42.1,42.02,42.09,55259.0,36.7377,36.7814,36.7115,36.7726,55259.0
2017-03-08 10:00:00,42.1,42.26,42.1,42.26,402179.0,36.7814,36.9211,36.7814,36.9211,402179.0
2017-03-08 10:05:00,42.26,42.27,42.13,42.23,413966.0,36.9211,36.9299,36.8076,36.8949,413966.0
2017-03-08 10:10:00,42.23,42.23,42.15,42.18,64712.0,36.8949,36.8949,36.825,36.8513,64712.0
2017-03-08 10:15:00,42.19,42.21,42.16,42.19,25473.0,36.86,36.8775,36.8338,36.86,25473.0
2017-03-08 10:20:00,42.19,42.21,42.17,42.2,147614.0,36.86,36.8775,36.8425,36.8687,147614.0
2017-03-08 10:25:00,42.21,42.27,42.21,42.24,113025.0,36.8775,36.9299,36.8775,36.9037,113025.0
2017-03-08 10:30:00,42.24,42.27,42.19,42.22,121357.0,36.9037,36.9299,36.86,36.8862,121357.0
2017-03-08 10:35:00,42.21,42.24,42.2,42.23,45542.0,36.8775,36.9037,36.8687,36.8949,45542.0
2017-03-08 10:40:00,42.24,42.25,42.2,42.23,64047.0,36.9037,36.9124,36.8687,36.8949,64047.0
2017-03-08 10:45:00,42.22,42.25,42.19,42.25,12746.0,36.8862,36.9124,36.86,36.9124,12746.0
2017-03-08 10:50:00,42.24,42.29,42.22,42.29,30905.0,36.9037,36.9474,36.8862,36.9474,30905.0
2017-03-08 10:55:00,42.28,42.38,42.27,42.36,44940.0,36.9386,37.026,36.9299,37.0085,44940.0
2017-03-08 11:00:00,42.37,42.41,42.33,42.35,84019.0,37.0172,37.0522,36.9823,36.9998,84019.0
2017-03-08 11:05:00,42.35,42.35,42.29,42.3,11981.0,36.9998,36.9998,36.9474,36.9561,11981.0
2017-03-08 11:10:00,42.31,42.34,42.3,42.3,17831.0,36.9648,36.991,36.9561,36.9561,17831.0
2017-03-08 11:15:00,42.3,42.36,42.3,42.31,34873.0,36.9561,37.0085,36.9561,36.9648,34873.0
2017-03-08 11:20:00,42.31,42.37,42.29,42.3,146846.0,36.9648,37.0172,36.9474,36.9561,146846.0
2017-03-08 11:25:00,42.3,42.32,42.27,42.27,21437.0,36.9561,36.9736,36.9299,36.9299,21437.0
2017-03-08 11:30:00,42.27,42.27,42.22,42.22,31203.0,36.9299,36.9299,36.8862,36.8862,31203.0
2017-03-08 11:35:00,42.21,42.21,42.18,42.2,106891.0,36.8775,36.8775,36.8513,36.8687,106891.0
2017-03-08 11:40:00,42.21,42.24,42.2,42.22,33217.0,36.8775,36.9037,36.8687,36.8862,33217.0
2017-03-08 11:45:00,42.22,42.22,42.18,42.19,24624.0,36.8862,36.8862,36.8513,36.86,24624.0
2017-03-08 11:50:00,42.19,42.2,42.17,42.18,9377.0,36.86,36.8687,36.8425,36.8513,9377.0
2017-03-08 11:55:00,42.18,42.21,42.16,42.21,102046.0,36.8513,36.8775,36.8338,36.8775,102046.0
2017-03-08 12:00:00,42.21,42.27,42.21,42.25,30780.0,36.8775,36.9299,36.8775,36.9124,30780.0
2017-03-08 12:05:00,42.25,42.25,42.21,42.22,22141.0,36.9124,36.9124,36.8775,36.8862,22141.0
2017-03-08 12:10:00,42.21,42.22,42.17,42.2,19211.0,36.8775,36.8862,36.8425,36.8687,19211.0
2017-03-08 12:15:00,42.2,42.25,42.2,42.24,21581.0,36.8687,36.9124,36.8687,36.9037,21581.0
2017-03-08 12:20:00,42.24,42.27,42.24,42.24,13341.0,36.9037,36.9299,36.9037,36.9037,13341.0
2017-03-08 12:25:00,42.24,42.26,42.24,42.26,20831.0,36.9037,36.9211,36.9037,36.9211,20831.0
2017-03-08 12:30:00,42.26,42.28,42.24,42.25,19791.0,36.9211,36.9386,36.9037,36.9124,19791.0
2017-03-08 12:35:00,42.24,42.24,42.18,42.2,37336.0,36.9037,36.9037,36.8513,36.8687,37336.0
2017-03-08 12:40:00,42.19,42.22,42.19,42.2,17500.0,36.86,36.8862,36.86,36.8687,17500.0
2017-03-08 12:45:00,42.19,42.27,42.19,42.24,16857.0,36.86,36.9299,36.86,36.9037,16857.0
2017-03-08 12:50:00,42.24,42.28,42.24,42.25,20000.0,36.9037,36.9386,36.9037,36.9124,20000.0
2017-03-08 12:55:00,42.25,42.29,42.25,42.29,27111.0,36.9124,36.9474,36.9124,36.9474,27111.0
2017-03-08 13:00:00,42.29,42.33,42.28,42.3,36699.0,36.9474,36.9823,36.9386,36.9561,36699.0
2017-03-08 13:05:00,42.3,42.32,42.28,42.28,16058.0,36.9561,36.9736,36.9386,36.9386,16058.0
2017-03-08 13:10:00,42.28,42.4,42.28,42.4,29131.0,36.9386,37.0435,36.9386,37.0435,29131.0
2017-03-08 13:15:00,42.41,42.47,42.41,42.47,58003.0,37.0522,37.1046,37.0522,37.1046,58003.0
2017-03-08 13:20:00,42.47,42.5,42.47,42.47,58267.0,37.1046,37.1308,37.1046,37.1046,58267.0
2017-03-08 13:25:00,42.46,42.48,42.43,42.44,91683.0,37.0959,37.1134,37.0697,37.0784,91683.0
2017-03-08 13:30:00,42.44,42.5,42.44,42.49,80026.0,37.0784,37.1308,37.0784,37.1221,80026.0
2017-03-08 13:35:00,42.48,42.49,42.43,42.44,29687.0,37.1134,37.1221,37.0697,37.0784,29687.0
2017-03-08 13:40:00,42.45,42.48,42.44,42.45,31071.0,37.0871,37.1134,37.0784,37.0871,31071.0
2017-03-08 13:45:00,42.45,42.47,42.43,42.43,11627.0,37.0871,37.1046,37.0697,37.0697,11627.0
2017-03-08 13:50:00,42.43,42.45,42.42,42.43,18501.0,37.0697,37.0871,37.0609,37.0697,18501.0
2017-03-08 13:55:00,42.42,42.45,42.42,42.42,19675.0,37.0609,37.0871,37.0609,37.0609,19675.0
2017-03-08 14:00:00,42.43,42.45,42.42,42.43,40935.0,37.0697,37.0871,37.0609,37.0697,40935.0
2017-03-08 14:05:00,42.43,42.44,42.36,42.38,15042.0,37.0697,37.0784,37.0085,37.026,15042.0
2017-03-08 14:10:00,42.37,42.39,42.35,42.37,14653.0,37.0172,37.0347,36.9998,37.0172,14653.0
2017-03-08 14:15:00,42.37,42.38,42.36,42.38,12900.0,37.0172,37.026,37.0085,37.026,12900.0
2017-03-08 14:20:00,42.38,42.38,42.31,42.35,38259.0,37.026,37.026,36.9648,36.9998,38259.0
2017-03-08 14:25:00,42.35,42.39,42.34,42.37,60141.0,36.9998,37.0347,36.991,37.0172,60141.0
2017-03-08 14:30:00,42.37,42.38,42.34,42.35,50695.0,37.0172,37.026,36.991,36.9998,50695.0
2017-03-08 14:35:00,42.36,42.4,42.35,42.39,23165.0,37.0085,37.0435,36.9998,37.0347,23165.0
2017-03-08 14:40:00,42.41,42.42,42.39,42.4,97864.0,37.0522,37.0609,37.0347,37.0435,97864.0
2017-03-08 14:45:00,42.39,42.48,42.39,42.48,104056.0,37.0347,37.1134,37.0347,37.1134,104056.0
2017-03-08 14:50:00,42.48,42.48,42.45,42.48,47642.0,37.1134,37.1134,37.0871,37.1134,47642.0
2017-03-08 14:55:00,42.48,42.53,42.48,42.5,44923.0,37.1134,37.157,37.1134,37.1308,44923.0
2017-03-08 15:00:00,42.5,42.52,42.48,42.5,29053.0,37.1308,37.1483,37.1134,37.1308,29053.0
2017-03-08 15:05:00,42.5,42.51,42.48,42.48,24723.0,37.1308,37.1396,37.1134,37.1134,24723.0
2017-03-08 15:10:00,42.48,42.53,42.48,42.51,115419.0,37.1134,37.157,37.1134,37.1396,115419.0
2017-03-08 15:15:00,42.51,42.55,42.51,42.54,55185.0,37.1396,37.1745,37.1396,37.1658,55185.0
2017-03-08 15:20:00,42.53,42.54,42.5,42.5,31731.0,37.157,37.1658,37.1308,37.1308,31731.0
2017-03-08 15:25:00,42.5,42.51,42.43,42.44,91864.0,37.1308,37.1396,37.0697,37.0784,91864.0
2017-03-08 15:30:00,42.45,42.45,42.36,42.4,75261.0,37.0871,37.0871,37.0085,37.0435,75261.0
2017-03-08 15:35:00,42.4,42.4,42.35,42.38,152656.0,37.0435,37.0435,36.9998,37.026,152656.0
2017-03-08 15:40:00,42.38,42.4,42.36,42.38,62436.0,37.026,37.0435,37.0085,37.026,62436.0
2017-03-08 15:45:00,42.37,42.41,42.37,42.39,77711.0,37.0172,37.0522,37.0172,37.0347,77711.0
2017-03-08 15:50:00,42.39,42.4,42.37,42.37,127313.0,37.0347,37.0435,37.0172,37.0172,127313.0
2017-03-08 15:55:00,42.38,42.4,42.34,42.37,149449.0,37.026,37.0435,36.991,37.0172,149449.0
2017-03-09 09:30:00,42.22,42.29,42.07,42.07,64012.0,36.8862,36.9474,36.7551,36.7551,64012.0
2017-03-09 09:35:00,42.07,42.1,41.93,42.08,342448.0,36.7551,36.7814,36.6328,36.7639,342448.0
2017-03-09 09:40:00,42.07,42.15,42.07,42.13,291481.0,36.7551,36.825,36.7551,36.8076,291481.0
2017-03-09 09:45:00,42.14,42.23,42.13,42.21,49787.0,36.8163,36.8949,36.8076,36.8775,49787.0
2017-03-09 09:50:00,42.21,42.25,42.2,42.21,45876.0,36.8775,36.9124,36.8687,36.8775,45876.0
2017-03-09 09:55:00,42.21,42.24,42.18,42.18,19921.0,36.8775,36.9037,36.8513,36.8513,19921.0
2017-03-09 10:00:00,42.18,42.2,42.16,42.18,32507.0,36.8513,36.8687,36.8338,36.8513,32507.0
2017-03-09 10:05:00,42.18,42.25,42.18,42.22,80645.0,36.8513,36.9124,36.8513,36.8862,80645.0
2017-03-09 10:10:00,42.22,42.25,42.21,42.24,28628.0,36.8862,36.9124,36.8775,36.9037,28628.0
2017-03-09 10:15:00,42.25,42.26,42.2,42.21,61923.0,36.9124,36.9211,36.8687,36.8775,61923.0
2017-03-09 10:20:00,42.21,42.21,42.09,42.11,237408.0,36.8775,36.8775,36.7726,36.7901,237408.0
2017-03-09 10:25:00,42.1,42.14,42.08,42.09,68300.0,36.7814,36.8163,36.7639,36.7726,68300.0
2017-03-09 10:30:00,42.08,42.09,42.03,42.08,169930.0,36.7639,36.7726,36.7202,36.7639,169930.0
2017-03-09 10:35:00,42.08,42.13,42.07,42.08,155116.0,36.7639,36.8076,36.7551,36.7639,155116.0
2017-03-09 10:40:00,42.08,42.08,41.99,42.0,119574.0,36.7639,36.7639,36.6853,36.694,119574.0
2017-03-09 10:45:00,42.0,42.0,41.85,41.92,348413.0,36.694,36.694,36.5629,36.6241,348413.0
2017-03-09 10:50:00,41.93,41.98,41.91,41.96,77364.0,36.6328,36.6765,36.6154,36.659,77364.0
2017-03-09 10:55:00,41.97,42.02,41.97,41.98,174494.0,36.6678,36.7115,36.6678,36.6765,174494.0
2017-03-09 11:00:00,41.99,42.0,41.89,41.9,99553.0,36.6853,36.694,36.5979,36.6066,99553.0
2017-03-09 11:05:00,41.9,42.06,41.89,41.99,177642.0,36.6066,36.7464,36.5979,36.6853,177642.0
2017-03-09 11:10:00,41.99,42.03,41.97,42.02,57829.0,36.6853,36.7202,36.6678,36.7115,57829.0
2017-03-09 11:15:00,42.02,42.04,41.98,42.04,45492.0,36.7115,36.7289,36.6765,36.7289,45492.0
2017-03-09 11:20:00,42.04,42.11,42.01,42.1,42269.0,36.7289,36.7901,36.7027,36.7814,42269.0
2017-03-09 11:25:00,42.1,42.17,42.1,42.17,22855.0,36.7814,36.8425,36.7814,36.8425,22855.0
2017-03-09 11:30:00,42.17,42.18,42.11,42.11,11796.0,36.8425,36.8513,36.7901,36.7901,11796.0
2017-03-09 11:35:00,42.12,42.12,42.09,42.11,37152.0,36.7988,36.7988,36.7726,36.7901,37152.0
2017-03-09 11:40:00,42.11,42.12,42.07,42.07,9311.0,36.7901,36.7988,36.7551,36.7551,9311.0
2017-03-09 11:45:00,42.08,42.09,42.06,42.07,15529.0,36.7639,36.7726,36.7464,36.7551,15529.0
2017-03-09 11:50:00,42.07,42.07,42.03,42.04,38462.0,36.7551,36.7551,36.7202,36.7289,38462.0
2017-03-09 11:55:00,42.04,42.06,42.01,42.02,69318.0,36.7289,36.7464,36.7027,36.7115,69318.0
2017-03-09 12:00:00,42.02,42.02,41.99,42.01,15600.0,36.7115,36.7115,36.6853,36.7027,15600.0
2017-03-09 12:05:00,42.01,42.02,41.98,41.99,5085.0,36.7027,36.7115,36.6765,36.6853,5085.0
2017-03-09 12:10:00,41.99,42.02,41.99,42.01,5739.0,36.6853,36.7115,36.6853,36.7027,5739.0
2017-03-09 12:15:00,42.0,42.02,41.99,41.99,15070.0,36.694,36.7115,36.6853,36.6853,15070.0
2017-03-09 12:20:00,42.0,42.0,41.96,41.96,8901.0,36.694,36.694,36.659,36.659,8901.0
2017-03-09 12:25:00,41.96,41.98,41.94,41.95,19469.0,36.659,36.6765,36.6416,36.6503,19469.0
2017-03-09 12:30:00,41.96,41.97,41.95,41.96,13780.0,36.659,36.6678,36.6503,36.659,13780.0
2017-03-09 12:35:00,41.96,42.0,41.96,41.99,13171.0,36.659,36.694,36.659,36.6853,13171.0
2017-03-09 12:40:00,41.99,42.02,41.99,42.02,83780.0,36.6853,36.7115,36.6853,36.7115,83780.0
2017-03-09 12:45:00,42.01,42.03,42.01,42.02,81837.0,36.7027,36.7202,36.7027,36.7115,81837.0
2017-03-09 12:50:00,42.03,42.03,41.98,42.0,36316.0,36.7202,36.7202,36.6765,36.694,36316.0
2017-03-09 12:55:00,42.0,42.01,41.98,42.0,6900.0,36.694,36.7027,36.6765,36.694,6900.0
2017-03-09 13:00:00,42.01,42.01,41.98,42.0,8500.0,36.7027,36.7027,36.6765,36.694,8500.0
2017-03-09 13:05:00,42.0,42.02,42.0,42.01,10746.0,36.694,36.7115,36.694,36.7027,10746.0
2017-03-09 13:10:00,42.01,42.02,42.0,42.0,3006.0,36.7027,36.7115,36.694,36.694,3006.0
2017-03-09 13:15:00,42.0,42.04,41.99,42.04,72211.0,36.694,36.7289,36.6853,36.7289,72211.0
2017-03-09 13:20:00,42.04,42.04,41.99,41.99,39590.0,36.7289,36.7289,36.6853,36.6853,39590.0
2017-03-09 13:25:00,42.0,42.0,41.96,41.97,17045.0,36.694,36.694,36.659,36.6678,17045.0
2017-03-09 13:30:00,41.96,41.96,41.89,41.89,29879.0,36.659,36.659,36.5979,36.5979,29879.0
2017-03-09 13:35:00,41.9,41.97,41.9,41.96,9419.0,36.6066,36.6678,36.6066,36.659,9419.0
2017-03-09 13:40:00,41.97,42.02,41.96,42.01,12975.0,36.6678,36.7115,36.659,36.7027,12975.0
2017-03-09 13:45:00,42.01,42.02,41.98,41.98,8796.0,36.7027,36.7115,36.6765,36.6765,8796.0
2017-03-09 13:50:00,41.99,42.0,41.97,41.98,12803.0,36.6853,36.694,36.6678,36.6765,12803.0
2017-03-09 13:55:00,41.98,42.0,41.97,41.98,29970.0,36.6765,36.694,36.6678,36.6765,29970.0
2017-03-09 14:00:00,41.99,41.99,41.93,41.93,104863.0,36.6853,36.6853,36.6328,36.6328,104863.0
2017-03-09 14:05:00,41.92,41.94,41.9,41.93,43011.0,36.6241,36.6416,36.6066,36.6328,43011.0
2017-03-09 14:10:00,41.94,41.94,41.9,41.9,28218.0,36.6416,36.6416,36.6066,36.6066,28218.0
2017-03-09 14:15:00,41.91,41.91,41.84,41.87,95829.0,36.6154,36.6154,36.5542,36.5804,95829.0
2017-03-09 14:20:00,41.87,41.9,41.83,41.85,154870.0,36.5804,36.6066,36.5455,36.5629,154870.0
2017-03-09 14:25:00,41.84,41.85,41.83,41.85,80257.0,36.5542,36.5629,36.5455,36.5629,80257.0
2017-03-09 14:30:00,41.85,41.85,41.82,41.84,150085.0,36.5629,36.5629,36.5367,36.5542,150085.0
2017-03-09 14:35:00,41.84,41.85,41.81,41.82,149920.0,36.5542,36.5629,36.528,36.5367,149920.0
2017-03-09 14:40:00,41.82,41.84,41.78,41.84,103810.0,36.5367,36.5542,36.5018,36.5542,103810.0
2017-03-09 14:45:00,41.84,41.85,41.82,41.84,9314.0,36.5542,36.5629,36.5367,36.5542,9314.0
2017-03-09 14:50:00,41.84,41.86,41.84,41.85,33617.0,36.5542,36.5717,36.5542,36.5629,33617.0
2017-03-09 14:55:00,41.86,41.88,41.85,41.88,89137.0,36.5717,36.5892,36.5629,36.5892,89137.0
2017-03-09 15:00:00,41.88,41.88,41.85,41.86,112898.0,36.5892,36.5892,36.5629,36.5717,112898.0
2017-03-09 15:05:00,41.85,41.89,41.85,41.89,40955.0,36.5629,36.5979,36.5629,36.5979,40955.0
2017-03-09 15:10:00,41.88,41.91,41.86,41.87,60431.0,36.5892,36.6154,36.5717,36.5804,60431.0
2017-03-09 15:15:00,41.87,41.88,41.86,41.88,13790.0,36.5804,36.5892,36.5717,36.5892,13790.0
2017-03-09 15:20:00,41.88,41.88,41.83,41.84,47084.0,36.5892,36.5892,36.5455,36.5542,47084.0
2017-03-09 15:25:00,41.84,41.88,41.84,41.87,28900.0,36.5542,36.5892,36.5542,36.5804,28900.0
2017-03-09 15:30:00,41.87,41.94,41.86,41.93,61009.0,36.5804,36.6416,36.5717,36.6328,61009.0
2017-03-09 15:35:00,41.92,41.94,41.9,41.91,89049.0,36.6241,36.6416,36.6066,36.6154,89049.0
2017-03-09 15:40:00,41.91,41.91,41.88,41.88,92212.0,36.6154,36.6154,36.5892,36.5892,92212.0
2017-03-09 15:45:00,41.88,41.9,41.86,41.86,119921.0,36.5892,36.6066,36.5717,36.5717,119921.0
2017-03-09 15:50:00,41.87,41.87,41.85,41.85,157124.0,36.5804,36.5804,36.5629,36.5629,157124.0
2017-03-09 15:55:00,41.85,41.88,41.84,41.86,337435.0,36.5629,36.5892,36.5542,36.5717,337435.0
2017-03-10 09:30:00,42.06,42.2,41.99,42.05,71769.0,36.7464,36.8687,36.6853,36.7377,71769.0
2017-03-10 09:35:00,42.04,42.14,41.95,42.07,52027.0,36.7289,36.8163,36.6503,36.7551,52027.0
2017-03-10 09:40:00,42.05,42.18,42.01,42.05,68368.0,36.7377,36.8513,36.7027,36.7377,68368.0
2017-03-10 09:45:00,42.04,42.13,42.02,42.04,45121.0,36.7289,36.8076,36.7115,36.7289,45121.0
2017-03-10 09:50:00,42.04,42.15,42.03,42.13,44554.0,36.7289,36.825,36.7202,36.8076,44554.0
2017-03-10 09:55:00,42.13,42.28,42.12,42.26,103586.0,36.8076,36.9386,36.7988,36.9211,103586.0
2017-03-10 10:00:00,42.26,42.29,42.21,42.21,28705.0,36.9211,36.9474,36.8775,36.8775,28705.0
2017-03-10 10:05:00,42.21,42.31,42.2,42.31,69912.0,36.8775,36.9648,36.8687,36.9648,69912.0
2017-03-10 10:10:00,42.3,42.35,42.28,42.35,37077.0,36.9561,36.9998,36.9386,36.9998,37077.0
2017-03-10 10:15:00,42.36,42.39,42.32,42.37,94400.0,37.0085,37.0347,36.9736,37.0172,94400.0
2017-03-10 10:20:00,42.36,42.43,42.34,42.35,259301.0,37.0085,37.0697,36.991,36.9998,259301.0
2017-03-10 10:25:00,42.35,42.4,42.34,42.38,22743.0,36.9998,37.0435,36.991,37.026,22743.0
2017-03-10 10:30:00,42.38,42.38,42.29,42.29,26916.0,37.026,37.026,36.9474,36.9474,26916.0
2017-03-10 10:35:00,42.29,42.31,42.24,42.24,39323.0,36.9474,36.9648,36.9037,36.9037,39323.0
2017-03-10 10:40:00,42.23,42.26,42.19,42.2,62687.0,36.8949,36.9211,36.86,36.8687,62687.0
2017-03-10 10:45:00,42.2,42.24,42.15,42.15,31014.0,36.8687,36.9037,36.825,36.825,31014.0
2017-03-10 10:50:00,42.16,42.22,42.15,42.2,18346.0,36.8338,36.8862,36.825,36.8687,18346.0
2017-03-10 10:55:00,42.2,42.27,42.19,42.24,263293.0,36.8687,36.9299,36.86,36.9037,263293.0
2017-03-10 11:00:00,42.23,42.25,42.15,42.16,43251.0,36.8949,36.9124,36.825,36.8338,43251.0
2017-03-10 11:05:00,42.15,42.21,42.13,42.17,22309.0,36.825,36.8775,36.8076,36.8425,22309.0
2017-03-10 11:10:00,42.17,42.2,42.08,42.12,156134.0,36.8425,36.8687,36.7639,36.7988,156134.0
2017-03-10 11:15:00,42.12,42.14,42.1,42.1,24820.0,36.7988,36.8163,36.7814,36.7814,24820.0
2017-03-10 11:20:00,42.11,42.17,42.11,42.16,17973.0,36.7901,36.8425,36.7901,36.8338,17973.0
2017-03-10 11:25:00,42.16,42.25,42.16,42.25,23579.0,36.8338,36.9124,36.8338,36.9124,23579.0
2017-03-10 11:30:00,42.26,42.29,42.24,42.24,39952.0,36.9211,36.9474,36.9037,36.9037,39952.0
2017-03-10 11:35:00,42.24,42.28,42.23,42.25,21028.0,36.9037,36.9386,36.8949,36.9124,21028.0
2017-03-10 11:40:00,42.25,42.26,42.14,42.14,311199.0,36.9124,36.9211,36.8163,36.8163,311199.0
2017-03-10 11:45:00,42.15,42.18,42.13,42.15,31318.0,36.825,36.8513,36.8076,36.825,31318.0
2017-03-10 11:50:00,42.15,42.19,42.15,42.16,25614.0,36.825,36.86,36.825,36.8338,25614.0
2017-03-10 11:55:00,42.17,42.21,42.16,42.19,26610.0,36.8425,36.8775,36.8338,36.86,26610.0
2017-03-10 12:00:00,42.18,42.21,42.17,42.19,34170.0,36.8513,36.8775,36.8425,36.86,34170.0
2017-03-10 12:05:00,42.2,42.24,42.2,42.23,26045.0,36.8687,36.9037,36.8687,36.8949,26045.0
2017-03-10 12:10:00,42.23,42.27,42.23,42.26,23992.0,36.8949,36.9299,36.8949,36.9211,23992.0
2017-03-10 12:15:00,42.26,42.29,42.24,42.25,23530.0,36.9211,36.9474,36.9037,36.9124,23530.0
2017-03-10 12:20:00,42.25,42.26,42.24,42.25,16842.0,36.9124,36.9211,36.9037,36.9124,16842.0
2017-03-10 12:25:00,42.25,42.25,42.23,42.24,20976.0,36.9124,36.9124,36.8949,36.9037,20976.0
2017-03-10 12:30:00,42.24,42.25,42.18,42.18,41632.0,36.9037,36.9124,36.8513,36.8513,41632.0
2017-03-10 12:35:00,42.18,42.18,42.14,42.16,44387.0,36.8513,36.8513,36.8163,36.8338,44387.0
2017-03-10 12:40:00,42.16,42.16,42.12,42.14,41935.0,36.8338,36.8338,36.7988,36.8163,41935.0
2017-03-10 12:45:00,42.14,42.14,42.12,42.12,20162.0,36.8163,36.8163,36.7988,36.7988,20162.0
2017-03-10 12:50:00,42.13,42.13,42.07,42.09,49345.0,36.8076,36.8076,36.7551,36.7726,49345.0
2017-03-10 12:55:00,42.09,42.1,42.06,42.1,17962.0,36.7726,36.7814,36.7464,36.7814,17962.0
2017-03-10 13:00:00,42.11,42.13,42.08,42.12,35117.0,36.7901,36.8076,36.7639,36.7988,35117.0
2017-03-10 13:05:00,42.12,42.12,42.05,42.07,41586.0,36.7988,36.7988,36.7377,36.7551,41586.0
2017-03-10 13:10:00,42.08,42.11,42.07,42.09,26208.0,36.7639,36.7901,36.7551,36.7726,26208.0
2017-03-10 13:15:00,42.1,42.12,42.1,42.1,23000.0,36.7814,36.7988,36.7814,36.7814,23000.0
2017-03-10 13:20:00,42.11,42.14,42.11,42.14,16900.0,36.7901,36.8163,36.7901,36.8163,16900.0
2017-03-10 13:25:00,42.13,42.14,42.09,42.1,15674.0,36.8076,36.8163,36.7726,36.7814,15674.0
2017-03-10 13:30:00,42.1,42.11,42.0,42.0,67279.0,36.7814,36.7901,36.694,36.694,67279.0
2017-03-10 13:35:00,42.01,42.06,42.01,42.05,25458.0,36.7027,36.7464,36.7027,36.7377,25458.0
2017-03-10 13:40:00,42.06,42.08,42.05,42.06,41803.0,36.7464,36.7639,36.7377,36.7464,41803.0
2017-03-10 13:45:00,42.07,42.12,42.06,42.11,32032.0,36.7551,36.7988,36.7464,36.7901,32032.0
2017-03-10 13:50:00,42.1,42.14,42.1,42.12,29383.0,36.7814,36.8163,36.7814,36.7988,29383.0
2017-03-10 13:55:00,42.12,42.14,42.1,42.12,63640.0,36.7988,36.8163,36.7814,36.7988,63640.0
2017-03-10 14:00:00,42.12,42.13,42.06,42.09,44376.0,36.7988,36.8076,36.7464,36.7726,44376.0
2017-03-10 14:05:00,42.09,42.1,42.08,42.09,11969.0,36.7726,36.7814,36.7639,36.7726,11969.0
2017-03-10 14:10:00,42.1,42.12,42.09,42.12,19209.0,36.7814,36.7988,36.7726,36.7988,19209.0
2017-03-10 14:15:00,42.12,42.14,42.11,42.13,26520.0,36.7988,36.8163,36.7901,36.8076,26520.0
2017-03-10 14:20:00,42.14,42.17,42.13,42.15,19853.0,36.8163,36.8425,36.8076,36.825,19853.0
2017-03-10 14:25:00,42.16,42.17,42.14,42.15,24270.0,36.8338,36.8425,36.8163,36.825,24270.0
2017-03-10 14:30:00,42.16,42.16,42.09,42.09,72376.0,36.8338,36.8338,36.7726,36.7726,72376.0
2017-03-10 14:35:00,42.09,42.12,42.09,42.11,47558.0,36.7726,36.7988,36.7726,36.7901,47558.0
2017-03-10 14:40:00,42.12,42.13,42.1,42.12,20400.0,36.7988,36.8076,36.7814,36.7988,20400.0
2017-03-10 14:45:00,42.12,42.12,42.1,42.1,28904.0,36.7988,36.7988,36.7814,36.7814,28904.0
2017-03-10 14:50:00,42.1,42.11,42.07,42.07,24059.0,36.7814,36.7901,36.7551,36.7551,24059.0
2017-03-10 14:55:00,42.08,42.09,42.07,42.08,24845.0,36.7639,36.7726,36.7551,36.7639,24845.0
2017-03-10 15:00:00,42.09,42.12,42.08,42.09,48500.0,36.7726,36.7988,36.7639,36.7726,48500.0
2017-03-10 15:05:00,42.1,42.1,42.07,42.07,34574.0,36.7814,36.7814,36.7551,36.7551,34574.0
2017-03-10 15:10:00,42.07,42.12,42.07,42.12,28028.0,36.7551,36.7988,36.7551,36.7988,28028.0
2017-03-10 15:15:00,42.12,42.14,42.11,42.13,31740.0,36.7988,36.8163,36.7901,36.8076,31740.0
2017-03-10 15:20:00,42.13,42.14,42.12,42.14,35984.0,36.8076,36.8163,36.7988,36.8163,35984.0
2017-03-10 15:25:00,42.13,42.16,42.11,42.16,40983.0,36.8076,36.8338,36.7901,36.8338,40983.0
2017-03-10 15:30:00,42.16,42.17,42.14,42.16,83795.0,36.8338,36.8425,36.8163,36.8338,83795.0
2017-03-10 15:35:00,42.16,42.18,42.13,42.13,69330.0,36.8338,36.8513,36.8076,36.8076,69330.0
2017-03-10 15:40:00,42.14,42.15,42.12,42.14,91265.0,36.8163,36.825,36.7988,36.8163,91265.0
2017-03-10 15:45:00,42.14,42.15,42.11,42.13,96519.0,36.8163,36.825,36.7901,36.8076,96519.0
2017-03-10 15:50:00,42.13,42.17,42.12,42.16,136951.0,36.8076,36.8425,36.7988,36.8338,136951.0
2017-03-10 15:55:00,42.17,42.17,42.13,42.15,261299.0,36.8425,36.8425,36.8076,36.825,261299.0
2017-03-13 09:30:00,42.07,42.21,42.05,42.14,57330.0,36.7551,36.8775,36.7377,36.8163,57330.0
2017-03-13 09:35:00,42.15,42.2,42.15,42.17,47563.0,36.825,36.8687,36.825,36.8425,47563.0
2017-03-13 09:40:00,42.17,42.18,42.03,42.05,54272.0,36.8425,36.8513,36.7202,36.7377,54272.0
2017-03-13 09:45:00,42.06,42.06,41.95,41.99,37056.0,36.7464,36.7464,36.6503,36.6853,37056.0
2017-03-13 09:50:00,41.98,42.05,41.97,42.01,37176.0,36.6765,36.7377,36.6678,36.7027,37176.0
2017-03-13 09:55:00,42.02,42.02,41.87,41.89,143114.0,36.7115,36.7115,36.5804,36.5979,143114.0
2017-03-13 10:00:00,41.89,41.9,41.84,41.84,228521.0,36.5979,36.6066,36.5542,36.5542,228521.0
2017-03-13 10:05:00,41.84,41.88,41.83,41.84,50948.0,36.5542,36.5892,36.5455,36.5542,50948.0
2017-03-13 10:10:00,41.84,41.96,41.83,41.96,61217.0,36.5542,36.659,36.5455,36.659,61217.0
2017-03-13 10:15:00,41.97,42.09,41.96,42.05,152614.0,36.6678,36.7726,36.659,36.7377,152614.0
2017-03-13 10:20:00,42.04,42.04,41.95,41.98,59895.0,36.7289,36.7289,36.6503,36.6765,59895.0
2017-03-13 10:25:00,41.98,42.01,41.94,42.01,30165.0,36.6765,36.7027,36.6416,36.7027,30165.0
2017-03-13 10:30:00,42.01,42.03,41.97,42.02,76371.0,36.7027,36.7202,36.6678,36.7115,76371.0
2017-03-13 10:35:00,42.02,42.03,41.95,41.97,40591.0,36.7115,36.7202,36.6503,36.6678,40591.0
2017-03-13 10:40:00,41.97,41.97,41.92,41.93,25514.0,36.6678,36.6678,36.6241,36.6328,25514.0
2017-03-13 10:45:00,41.93,41.94,41.88,41.89,24781.0,36.6328,36.6416,36.5892,36.5979,24781.0
2017-03-13 10:50:00,41.88,41.9,41.83,41.87,115778.0,36.5892,36.6066,36.5455,36.5804,115778.0
2017-03-13 10:55:00,41.88,41.95,41.86,41.95,124394.0,36.5892,36.6503,36.5717,36.6503,124394.0
2017-03-13 11:00:00,41.94,41.94,41.84,41.87,48626.0,36.6416,36.6416,36.5542,36.5804,48626.0
2017-03-13 11:05:00,41.87,41.88,41.85,41.88,32450.0,36.5804,36.5892,36.5629,36.5892,32450.0
2017-03-13 11:10:00,41.87,41.88,41.82,41.84,94413.0,36.5804,36.5892,36.5367,36.5542,94413.0
2017-03-13 11:15:00,41.84,41.85,41.8,41.8,75711.0,36.5542,36.5629,36.5193,36.5193,75711.0
2017-03-13 11:20:00,41.81,41.81,41.69,41.69,138007.0,36.528,36.528,36.4232,36.4232,138007.0
2017-03-13 11:25:00,41.69,41.77,41.68,41.76,60621.0,36.4232,36.493,36.4144,36.4843,60621.0
2017-03-13 11:30:00,41.77,41.81,41.76,41.79,46129.0,36.493,36.528,36.4843,36.5105,46129.0
2017-03-13 11:35:00,41.79,41.87,41.78,41.86,30019.0,36.5105,36.5804,36.5018,36.5717,30019.0
2017-03-13 11:40:00,41.86,41.91,41.85,41.9,58110.0,36.5717,36.6154,36.5629,36.6066,58110.0
2017-03-13 11:45:00,41.9,41.9,41.82,41.83,29584.0,36.6066,36.6066,36.5367,36.5455,29584.0
2017-03-13 11:50:00,41.83,41.83,41.79,41.81,52115.0,36.5455,36.5455,36.5105,36.528,52115.0
2017-03-13 11:55:00,41.82,41.91,41.81,41.91,38200.0,36.5367,36.6154,36.528,36.6154,38200.0
2017-03-13 12:00:00,41.91,41.96,41.9,41.92,50237.0,36.6154,36.659,36.6066,36.6241,50237.0
2017-03-13 12:05:00,41.93,41.94,41.9,41.91,53011.0,36.6328,36.6416,36.6066,36.6154,53011.0
2017-03-13 12:10:00,41.92,41.95,41.92,41.94,60004.0,36.6241,36.6503,36.6241,36.6416,60004.0
2017-03-13 12:15:00,41.94,41.96,41.91,41.94,38299.0,36.6416,36.659,36.6154,36.6416,38299.0
2017-03-13 12:20:00,41.94,41.95,41.9,41.92,71841.0,36.6416,36.6503,36.6066,36.6241,71841.0
2017-03-13 12:25:00,41.92,41.94,41.89,41.9,37120.0,36.6241,36.6416,36.5979,36.6066,37120.0
2017-03-13 12:30:00,41.9,41.94,41.89,41.93,47580.0,36.6066,36.6416,36.5979,36.6328,47580.0
2017-03-13 12:35:00,41.94,41.94,41.86,41.87,59264.0,36.6416,36.6416,36.5717,36.5804,59264.0
2017-03-13 12:40:00,41.87,41.88,41.84,41.88,16700.0,36.5804,36.5892,36.5542,36.5892,16700.0
2017-03-13 12:45:00,41.88,41.94,41.87,41.93,32349.0,36.5892,36.6416,36.5804,36.6328,32349.0
2017-03-13 12:50:00,41.93,41.95,41.91,41.93,42042.0,36.6328,36.6503,36.6154,36.6328,42042.0
2017-03-13 12:55:00,41.93,41.96,41.93,41.96,22640.0,36.6328,36.659,36.6328,36.659,22640.0
2017-03-13 13:00:00,41.96,41.97,41.94,41.96,40040.0,36.659,36.6678,36.6416,36.659,40040.0
2017-03-13 13:05:00,41.95,41.95,41.88,41.9,30142.0,36.6503,36.6503,36.5892,36.6066,30142.0
2017-03-13 13:10:00,41.9,41.91,41.85,41.88,32865.0,36.6066,36.6154,36.5629,36.5892,32865.0
2017-03-13 13:15:00,41.89,41.91,41.85,41.85,32063.0,36.5979,36.6154,36.5629,36.5629,32063.0
2017-03-13 13:20:00,41.85,41.87,41.84,41.87,21762.0,36.5629,36.5804,36.5542,36.5804,21762.0
2017-03-13 13:25:00,41.87,41.88,41.86,41.86,34899.0,36.5804,36.5892,36.5717,36.5717,34899.0
2017-03-13 13:30:00,41.86,41.87,41.81,41.81,45400.0,36.5717,36.5804,36.528,36.528,45400.0
2017-03-13 13:35:00,41.82,41.85,41.81,41.84,22423.0,36.5367,36.5629,36.528,36.5542,22423.0
2017-03-13 13:40:00,41.84,41.86,41.83,41.85,20500.0,36.5542,36.5717,36.5455,36.5629,20500.0
2017-03-13 13:45:00,41.85,41.91,41.84,41.9,84805.0,36.5629,36.6154,36.5542,36.6066,84805.0
2017-03-13 13:50:00,41.89,41.9,41.89,41.9,11569.0,36.5979,36.6066,36.5979,36.6066,11569.0
2017-03-13 13:55:00,41.89,41.9,41.86,41.89,52861.0,36.5979,36.6066,36.5717,36.5979,52861.0
2017-03-13 14:00:00,41.89,41.89,41.86,41.87,45283.0,36.5979,36.5979,36.5717,36.5804,45283.0
2017-03-13 14:05:00,41.87,41.87,41.83,41.84,26345.0,36.5804,36.5804,36.5455,36.5542,26345.0
2017-03-13 14:10:00,41.84,41.84,41.8,41.84,64591.0,36.5542,36.5542,36.5193,36.5542,64591.0
2017-03-13 14:15:00,41.83,41.84,41.82,41.83,22360.0,36.5455,36.5542,36.5367,36.5455,22360.0
2017-03-13 14:20:00,41.82,41.84,41.81,41.84,20131.0,36.5367,36.5542,36.528,36.5542,20131.0
2017-03-13 14:25:00,41.83,41.89,41.83,41.88,41708.0,36.5455,36.5979,36.5455,36.5892,41708.0
2017-03-13 14:30:00,41.87,41.95,41.87,41.95,56526.0,36.5804,36.6503,36.5804,36.6503,56526.0
2017-03-13 14:35:00,41.95,41.98,41.93,41.94,124406.0,36.6503,36.6765,36.6328,36.6416,124406.0
2017-03-13 14:40:00,41.94,41.95,41.89,41.9,39980.0,36.6416,36.6503,36.5979,36.6066,39980.0
2017-03-13 14:45:00,41.91,41.91,41.88,41.9,30447.0,36.6154,36.6154,36.5892,36.6066,30447.0
2017-03-13 14:50:00,41.9,41.9,41.87,41.88,57891.0,36.6066,36.6066,36.5804,36.5892,57891.0
2017-03-13 14:55:00,41.87,41.88,41.86,41.87,31972.0,36.5804,36.5892,36.5717,36.5804,31972.0
2017-03-13 15:00:00,41.87,41.93,41.87,41.91,153847.0,36.5804,36.6328,36.5804,36.6154,153847.0
2017-03-13 15:05:00,41.91,41.93,41.88,41.91,68930.0,36.6154,36.6328,36.5892,36.6154,68930.0
2017-03-13 15:10:00,41.91,41.97,41.9,41.97,74731.0,36.6154,36.6678,36.6066,36.6678,74731.0
2017-03-13 15:15:00,41.96,41.97,41.9,41.91,44765.0,36.659,36.6678,36.6066,36.6154,44765.0
2017-03-13 15:20:00,41.91,41.92,41.86,41.86,46798.0,36.6154,36.6241,36.5717,36.5717,46798.0
2017-03-13 15:25:00,41.86,41.88,41.85,41.85,45611.0,36.5717,36.5892,36.5629,36.5629,45611.0
2017-03-13 15:30:00,41.85,41.87,41.85,41.85,47763.0,36.5629,36.5804,36.5629,36.5629,47763.0
2017-03-13 15:35:00,41.85,41.87,41.84,41.85,76612.0,36.5629,36.5804,36.5542,36.5629,76612.0
2017-03-13 15:40:00,41.85,41.89,41.85,41.89,215561.0,36.5629,36.5979,36.5629,36.5979,215561.0
2017-03-13 15:45:00,41.88,41.92,41.88,41.89,209254.0,36.5892,36.6241,36.5892,36.5979,209254.0
2017-03-13 15:50:00,41.89,41.89,41.85,41.89,234684.0,36.5979,36.5979,36.5629,36.5979,234684.0
2017-03-13 15:55:00,41.88,41.91,41.88,41.9,347284.0,36.5892,36.6154,36.5892,36.6066,347284.0
2017-03-14 09:30:00,41.89,42.0,41.85,41.96,190414.0,36.5979,36.694,36.5629,36.659,190414.0
2017-03-14 09:35:00,41.96,41.98,41.85,41.91,158380.0,36.659,36.6765,36.5629,36.6154,158380.0
2017-03-14 09:40:00,41.9,41.95,41.79,41.8,95666.0,36.6066,36.6503,36.5105,36.5193,95666.0
2017-03-14 09:45:00,41.8,41.8,41.7,41.72,58699.0,36.5193,36.5193,36.4319,36.4494,58699.0
2017-03-14 09:50:00,41.73,41.73,41.65,41.7,46890.0,36.4581,36.4581,36.3882,36.4319,46890.0
2017-03-14 09:55:00,41.71,41.8,41.7,41.71,79640.0,36.4406,36.5193,36.4319,36.4406,79640.0
2017-03-14 10:00:00,41.72,41.72,41.63,41.63,56934.0,36.4494,36.4494,36.3707,36.3707,56934.0
2017-03-14 10:05:00,41.64,41.7,41.61,41.62,51339.0,36.3795,36.4319,36.3533,36.362,51339.0
2017-03-14 10:10:00,41.63,41.69,41.62,41.66,18931.0,36.3707,36.4232,36.362,36.3969,18931.0
2017-03-14 10:15:00,41.66,41.71,41.57,41.57,77184.0,36.3969,36.4406,36.3183,36.3183,77184.0
2017-03-14 10:20:00,41.58,41.62,41.56,41.59,30943.0,36.3271,36.362,36.3096,36.3358,30943.0
2017-03-14 10:25:00,41.58,41.62,41.54,41.61,42100.0,36.3271,36.362,36.2921,36.3533,42100.0
2017-03-14 10:30:00,41.61,41.64,41.57,41.64,40240.0,36.3533,36.3795,36.3183,36.3795,40240.0
2017-03-14 10:35:00,41.63,41.75,41.62,41.73,117198.0,36.3707,36.4756,36.362,36.4581,117198.0
2017-03-14 10:40:00,41.72,41.73,41.66,41.66,44769.0,36.4494,36.4581,36.3969,36.3969,44769.0
2017-03-14 10:45:00,41.66,41.71,41.64,41.7,61071.0,36.3969,36.4406,36.3795,36.4319,61071.0
2017-03-14 10:50:00,41.71,41.71,41.64,41.65,56772.0,36.4406,36.4406,36.3795,36.3882,56772.0
2017-03-14 10:55:00,41.66,41.67,41.64,41.66,35820.0,36.3969,36.4057,36.3795,36.3969,35820.0
2017-03-14 11:00:00,41.66,41.74,41.65,41.72,59361.0,36.3969,36.4668,36.3882,36.4494,59361.0
2017-03-14 11:05:00,41.72,41.74,41.7,41.73,36722.0,36.4494,36.4668,36.4319,36.4581,36722.0
2017-03-14 11:10:00,41.73,41.74,41.67,41.71,61797.0,36.4581,36.4668,36.4057,36.4406,61797.0
2017-03-14 11:15:00,41.71,41.83,41.7,41.8,32985.0,36.4406,36.5455,36.4319,36.5193,32985.0
2017-03-14 11:20:00,41.8,41.84,41.78,41.8,31303.0,36.5193,36.5542,36.5018,36.5193,31303.0
2017-03-14 11:25:00,41.8,41.85,41.79,41.85,23469.0,36.5193,36.5629,36.5105,36.5629,23469.0
2017-03-14 11:30:00,41.86,41.86,41.83,41.84,39640.0,36.5717,36.5717,36.5455,36.5542,39640.0
2017-03-14 11:35:00,41.84,41.88,41.83,41.84,23163.0,36.5542,36.5892,36.5455,36.5542,23163.0
2017-03-14 11:40:00,41.85,41.86,41.82,41.84,35315.0,36.5629,36.5717,36.5367,36.5542,35315.0
2017-03-14 11:45:00,41.84,41.92,41.83,41.92,63828.0,36.5542,36.6241,36.5455,36.6241,63828.0
2017-03-14 11:50:00,41.93,41.95,41.91,41.93,42357.0,36.6328,36.6503,36.6154,36.6328,42357.0
2017-03-14 11:55:00,41.94,41.95,41.91,41.92,29146.0,36.6416,36.6503,36.6154,36.6241,29146.0
2017-03-14 12:00:00,41.92,41.98,41.91,41.94,94025.0,36.6241,36.6765,36.6154,36.6416,94025.0
2017-03-14 12:05:00,41.94,41.95,41.9,41.91,122718.0,36.6416,36.6503,36.6066,36.6154,122718.0
2017-03-14 12:10:00,41.9,41.91,41.86,41.88,153308.0,36.6066,36.6154,36.5717,36.5892,153308.0
2017-03-14 12:15:00,41.88,41.89,41.86,41.87,23755.0,36.5892,36.5979,36.5717,36.5804,23755.0
2017-03-14 12:20:00,41.87,41.87,41.84,41.85,76712.0,36.5804,36.5804,36.5542,36.5629,76712.0
2017-03-14 12:25:00,41.86,41.87,41.82,41.84,29988.0,36.5717,36.5804,36.5367,36.5542,29988.0
2017-03-14 12:30:00,41.84,41.88,41.82,41.83,82495.0,36.5542,36.5892,36.5367,36.5455,82495.0
2017-03-14 12:35:00,41.83,41.86,41.82,41.86,16705.0,36.5455,36.5717,36.5367,36.5717,16705.0
2017-03-14 12:40:00,41.87,41.88,41.85,41.87,17626.0,36.5804,36.5892,36.5629,36.5804,17626.0
2017-03-14 12:45:00,41.86,41.87,41.85,41.87,20981.0,36.5717,36.5804,36.5629,36.5804,20981.0
2017-03-14 12:50:00,41.87,41.87,41.85,41.86,22186.0,36.5804,36.5804,36.5629,36.5717,22186.0
2017-03-14 12:55:00,41.86,41.87,41.84,41.86,52545.0,36.5717,36.5804,36.5542,36.5717,52545.0
2017-03-14 13:00:00,41.86,41.89,41.85,41.86,124866.0,36.5717,36.5979,36.5629,36.5717,124866.0
2017-03-14 13:05:00,41.85,41.86,41.84,41.86,4500.0,36.5629,36.5717,36.5542,36.5717,4500.0
2017-03-14 13:10:00,41.86,41.94,41.86,41.93,28342.0,36.5717,36.6416,36.5717,36.6328,28342.0
2017-03-14 13:15:00,41.93,41.95,41.92,41.93,14203.0,36.6328,36.6503,36.6241,36.6328,14203.0
2017-03-14 13:20:00,41.93,41.93,41.88,41.89,11583.0,36.6328,36.6328,36.5892,36.5979,11583.0
2017-03-14 13:25:00,41.9,41.93,41.89,41.9,14506.0,36.6066,36.6328,36.5979,36.6066,14506.0
2017-03-14 13:30:00,41.91,41.91,41.89,41.9,8691.0,36.6154,36.6154,36.5979,36.6066,8691.0
2017-03-14 13:35:00,41.9,41.92,41.89,41.91,26409.0,36.6066,36.6241,36.5979,36.6154,26409.0
2017-03-14 13:40:00,41.91,41.91,41.87,41.89,28136.0,36.6154,36.6154,36.5804,36.5979,28136.0
2017-03-14 13:45:00,41.89,41.91,41.87,41.88,22553.0,36.5979,36.6154,36.5804,36.5892,22553.0
2017-03-14 13:50:00,41.89,41.9,41.85,41.86,10500.0,36.5979,36.6066,36.5629,36.5717,10500.0
2017-03-14 13:55:00,41.86,41.88,41.86,41.88,19083.0,36.5717,36.5892,36.5717,36.5892,19083.0
2017-03-14 14:00:00,41.87,41.87,41.85,41.86,10506.0,36.5804,36.5804,36.5629,36.5717,10506.0
2017-03-14 14:05:00,41.86,41.86,41.85,41.86,9690.0,36.5717,36.5717,36.5629,36.5717,9690.0
2017-03-14 14:10:00,41.86,41.87,41.86,41.86,8129.0,36.5717,36.5804,36.5717,36.5717,8129.0
2017-03-14 14:15:00,41.86,41.86,41.8,41.83,15456.0,36.5717,36.5717,36.5193,36.5455,15456.0
2017-03-14 14:20:00,41.83,41.83,41.81,41.82,13100.0,36.5455,36.5455,36.528,36.5367,13100.0
2017-03-14 14:25:00,41.82,41.87,41.82,41.85,24574.0,36.5367,36.5804,36.5367,36.5629,24574.0
2017-03-14 14:30:00,41.85,41.86,41.84,41.86,4919.0,36.5629,36.5717,36.5542,36.5717,4919.0
2017-03-14 14:35:00,41.86,41.87,41.83,41.84,21973.0,36.5717,36.5804,36.5455,36.5542,21973.0
2017-03-14 14:40:00,41.85,41.85,41.83,41.85,13025.0,36.5629,36.5629,36.5455,36.5629,13025.0
2017-03-14 14:45:00,41.84,41.87,41.84,41.87,12017.0,36.5542,36.5804,36.5542,36.5804,12017.0
2017-03-14 14:50:00,41.87,41.87,41.84,41.86,19168.0,36.5804,36.5804,36.5542,36.5717,19168.0
2017-03-14 14:55:00,41.85,41.86,41.85,41.86,15112.0,36.5629,36.5717,36.5629,36.5717,15112.0
2017-03-14 15:00:00,41.86,41.93,41.85,41.92,62084.0,36.5717,36.6328,36.5629,36.6241,62084.0
2017-03-14 15:05:00,41.93,41.97,41.92,41.97,28988.0,36.6328,36.6678,36.6241,36.6678,28988.0
2017-03-14 15:10:00,41.96,41.97,41.94,41.95,20586.0,36.659,36.6678,36.6416,36.6503,20586.0
2017-03-14 15:15:00,41.95,41.97,41.95,41.97,12272.0,36.6503,36.6678,36.6503,36.6678,12272.0
2017-03-14 15:20:00,41.97,41.98,41.95,41.96,23571.0,36.6678,36.6765,36.6503,36.659,23571.0
2017-03-14 15:25:00,41.96,41.98,41.95,41.98,24461.0,36.659,36.6765,36.6503,36.6765,24461.0
2017-03-14 15:30:00,41.98,41.99,41.97,41.98,116592.0,36.6765,36.6853,36.6678,36.6765,116592.0
2017-03-14 15:35:00,41.97,41.99,41.97,41.98,24160.0,36.6678,36.6853,36.6678,36.6765,24160.0
2017-03-14 15:40:00,41.98,41.99,41.96,41.98,94326.0,36.6765,36.6853,36.659,36.6765,94326.0
2017-03-14 15:45:00,41.98,42.0,41.97,41.98,58606.0,36.6765,36.694,36.6678,36.6765,58606.0
2017-03-14 15:50:00,41.98,41.98,41.94,41.94,109776.0,36.6765,36.6765,36.6416,36.6416,109776.0
2017-03-14 15:55:00,41.95,41.95,41.92,41.94,130402.0,36.6503,36.6503,36.6241,36.6416,130402.0
2017-03-15 09:30:00,42.01,42.18,41.83,41.87,23159.0,36.7027,36.8513,36.5455,36.5804,23159.0
2017-03-15 09:35:00,41.85,41.89,41.79,41.83,41860.0,36.5629,36.5979,36.5105,36.5455,41860.0
2017-03-15 09:40:00,41.82,41.92,41.79,41.89,95285.0,36.5367,36.6241,36.5105,36.5979,95285.0
2017-03-15 09:45:00,41.9,42.0,41.88,41.98,61901.0,36.6066,36.694,36.5892,36.6765,61901.0
2017-03-15 09:50:00,41.98,41.99,41.93,41.94,47913.0,36.6765,36.6853,36.6328,36.6416,47913.0
2017-03-15 09:55:00,41.94,41.98,41.92,41.97,56142.0,36.6416,36.6765,36.6241,36.6678,56142.0
2017-03-15 10:00:00,41.97,42.03,41.95,41.95,49252.0,36.6678,36.7202,36.6503,36.6503,49252.0
2017-03-15 10:05:00,41.96,41.98,41.92,41.97,80925.0,36.659,36.6765,36.6241,36.6678,80925.0
2017-03-15 10:10:00,41.98,42.0,41.94,41.94,40612.0,36.6765,36.694,36.6416,36.6416,40612.0
2017-03-15 10:15:00,41.94,41.95,41.9,41.9,51918.0,36.6416,36.6503,36.6066,36.6066,51918.0
2017-03-15 10:20:00,41.9,41.91,41.82,41.86,147576.0,36.6066,36.6154,36.5367,36.5717,147576.0
2017-03-15 10:25:00,41.86,41.91,41.83,41.91,191410.0,36.5717,36.6154,36.5455,36.6154,191410.0
2017-03-15 10:30:00,41.91,41.96,41.9,41.95,119548.0,36.6154,36.659,36.6066,36.6503,119548.0
2017-03-15 10:35:00,41.94,41.95,41.84,41.84,146057.0,36.6416,36.6503,36.5542,36.5542,146057.0
2017-03-15 10:40:00,41.84,41.88,41.83,41.88,46589.0,36.5542,36.5892,36.5455,36.5892,46589.0
2017-03-15 10:45:00,41.88,41.89,41.83,41.86,84460.0,36.5892,36.5979,36.5455,36.5717,84460.0
2017-03-15 10:50:00,41.86,41.87,41.83,41.83,15200.0,36.5717,36.5804,36.5455,36.5455,15200.0
2017-03-15 10:55:00,41.84,41.85,41.81,41.85,34654.0,36.5542,36.5629,36.528,36.5629,34654.0
2017-03-15 11:00:00,41.85,41.94,41.85,41.94,36828.0,36.5629,36.6416,36.5629,36.6416,36828.0
2017-03-15 11:05:00,41.94,41.97,41.94,41.96,324335.0,36.6416,36.6678,36.6416,36.659,324335.0
2017-03-15 11:10:00,41.97,41.98,41.94,41.94,49771.0,36.6678,36.6765,36.6416,36.6416,49771.0
2017-03-15 11:15:00,41.94,41.96,41.93,41.94,68288.0,36.6416,36.659,36.6328,36.6416,68288.0
2017-03-15 11:20:00,41.94,41.94,41.91,41.92,28193.0,36.6416,36.6416,36.6154,36.6241,28193.0
2017-03-15 11:25:00,41.93,41.93,41.9,41.91,70162.0,36.6328,36.6328,36.6066,36.6154,70162.0
2017-03-15 11:30:00,41.91,41.92,41.86,41.88,34665.0,36.6154,36.6241,36.5717,36.5892,34665.0
2017-03-15 11:35:00,41.88,41.9,41.87,41.9,13200.0,36.5892,36.6066,36.5804,36.6066,13200.0
2017-03-15 11:40:00,41.9,41.91,41.88,41.88,16899.0,36.6066,36.6154,36.5892,36.5892,16899.0
2017-03-15 11:45:00,41.89,41.89,41.83,41.83,32323.0,36.5979,36.5979,36.5455,36.5455,32323.0
2017-03-15 11:50:00,41.84,41.87,41.83,41.86,14989.0,36.5542,36.5804,36.5455,36.5717,14989.0
2017-03-15 11:55:00,41.86,41.88,41.86,41.87,21839.0,36.5717,36.5892,36.5717,36.5804,21839.0
2017-03-15 12:00:00,41.87,41.9,41.87,41.9,18506.0,36.5804,36.6066,36.5804,36.6066,18506.0
2017-03-15 12:05:00,41.9,41.95,41.89,41.91,60928.0,36.6066,36.6503,36.5979,36.6154,60928.0
2017-03-15 12:10:00,41.92,41.92,41.88,41.89,14429.0,36.6241,36.6241,36.5892,36.5979,14429.0
2017-03-15 12:15:00,41.88,41.91,41.88,41.9,16013.0,36.5892,36.6154,36.5892,36.6066,16013.0
2017-03-15 12:20:00,41.9,41.92,41.89,41.92,15900.0,36.6066,36.6241,36.5979,36.6241,15900.0
2017-03-15 12:25:00,41.92,41.93,41.9,41.93,11167.0,36.6241,36.6328,36.6066,36.6328,11167.0
2017-03-15 12:30:00,41.93,41.94,41.91,41.94,20828.0,36.6328,36.6416,36.6154,36.6416,20828.0
2017-03-15 12:35:00,41.93,41.98,41.93,41.96,22690.0,36.6328,36.6765,36.6328,36.659,22690.0
2017-03-15 12:40:00,41.97,41.99,41.96,41.98,10851.0,36.6678,36.6853,36.659,36.6765,10851.0
2017-03-15 12:45:00,41.98,41.99,41.94,41.94,20048.0,36.6765,36.6853,36.6416,36.6416,20048.0
2017-03-15 12:50:00,41.94,41.96,41.94,41.96,50537.0,36.6416,36.659,36.6416,36.659,50537.0
2017-03-15 12:55:00,41.96,42.0,41.96,41.97,69342.0,36.659,36.694,36.659,36.6678,69342.0
2017-03-15 13:00:00,41.97,41.99,41.96,41.99,14998.0,36.6678,36.6853,36.659,36.6853,14998.0
2017-03-15 13:05:00,41.98,41.99,41.96,41.98,15562.0,36.6765,36.6853,36.659,36.6765,15562.0
2017-03-15 13:10:00,41.97,41.98,41.92,41.92,9907.0,36.6678,36.6765,36.6241,36.6241,9907.0
2017-03-15 13:15:00,41.93,41.93,41.86,41.87,15279.0,36.6328,36.6328,36.5717,36.5804,15279.0
2017-03-15 13:20:00,41.88,41.89,41.86,41.89,11200.0,36.5892,36.5979,36.5717,36.5979,11200.0
2017-03-15 13:25:00,41.88,41.9,41.88,41.9,7754.0,36.5892,36.6066,36.5892,36.6066,7754.0
2017-03-15 13:30:00,41.9,41.9,41.86,41.89,11457.0,36.6066,36.6066,36.5717,36.5979,11457.0
2017-03-15 13:35:00,41.91,41.92,41.89,41.91,10888.0,36.6154,36.6241,36.5979,36.6154,10888.0
2017-03-15 13:40:00,41.92,41.96,41.92,41.94,11177.0,36.6241,36.659,36.6241,36.6416,11177.0
2017-03-15 13:45:00,41.95,41.95,41.92,41.92,9520.0,36.6503,36.6503,36.6241,36.6241,9520.0
2017-03-15 13:50:00,41.92,41.93,41.9,41.9,14733.0,36.6241,36.6328,36.6066,36.6066,14733.0
2017-03-15 13:55:00,41.91,41.95,41.89,41.93,28996.0,36.6154,36.6503,36.5979,36.6328,28996.0
2017-03-15 14:00:00,41.95,42.12,41.95,42.1,126436.0,36.6503,36.7988,36.6503,36.7814,126436.0
2017-03-15 14:05:00,42.12,42.17,42.04,42.06,190548.0,36.7988,36.8425,36.7289,36.7464,190548.0
2017-03-15 14:10:00,42.06,42.12,42.05,42.06,30011.0,36.7464,36.7988,36.7377,36.7464,30011.0
2017-03-15 14:15:00,42.08,42.11,42.02,42.04,28370.0,36.7639,36.7901,36.7115,36.7289,28370.0
2017-03-15 14:20:00,42.04,42.09,42.03,42.08,21058.0,36.7289,36.7726,36.7202,36.7639,21058.0
2017-03-15 14:25:00,42.08,42.11,42.07,42.08,21716.0,36.7639,36.7901,36.7551,36.7639,21716.0
2017-03-15 14:30:00,42.08,42.1,41.99,42.01,24063.0,36.7639,36.7814,36.6853,36.7027,24063.0
2017-03-15 14:35:00,42.01,42.05,41.99,42.05,17074.0,36.7027,36.7377,36.6853,36.7377,17074.0
2017-03-15 14:40:00,42.05,42.09,42.03,42.08,16448.0,36.7377,36.7726,36.7202,36.7639,16448.0
2017-03-15 14:45:00,42.08,42.16,42.07,42.16,43643.0,36.7639,36.8338,36.7551,36.8338,43643.0
2017-03-15 14:50:00,42.17,42.18,42.11,42.13,44715.0,36.8425,36.8513,36.7901,36.8076,44715.0
2017-03-15 14:55:00,42.13,42.14,42.08,42.14,30110.0,36.8076,36.8163,36.7639,36.8163,30110.0
2017-03-15 15:00:00,42.14,42.17,42.14,42.15,37594.0,36.8163,36.8425,36.8163,36.825,37594.0
2017-03-15 15:05:00,42.15,42.23,42.14,42.23,59587.0,36.825,36.8949,36.8163,36.8949,59587.0
2017-03-15 15:10:00,42.23,42.26,42.21,42.26,50018.0,36.8949,36.9211,36.8775,36.9211,50018.0
2017-03-15 15:15:00,42.26,42.3,42.25,42.27,47015.0,36.9211,36.9561,36.9124,36.9299,47015.0
2017-03-15 15:20:00,42.27,42.27,42.24,42.27,30605.0,36.9299,36.9299,36.9037,36.9299,30605.0
2017-03-15 15:25:00,42.27,42.35,42.27,42.33,44217.0,36.9299,36.9998,36.9299,36.9823,44217.0
2017-03-15 15:30:00,42.33,42.37,42.32,42.37,41852.0,36.9823,37.0172,36.9736,37.0172,41852.0
2017-03-15 15:35:00,42.37,42.4,42.37,42.38,105461.0,37.0172,37.0435,37.0172,37.026,105461.0
2017-03-15 15:40:00,42.38,42.38,42.31,42.31,70099.0,37.026,37.026,36.9648,36.9648,70099.0
2017-03-15 15:45:00,42.31,42.32,42.24,42.24,121222.0,36.9648,36.9736,36.9037,36.9037,121222.0
2017-03-15 15:50:00,42.25,42.35,42.24,42.34,188675.0,36.9124,36.9998,36.9037,36.991,188675.0
2017-03-15 15:55:00,42.34,42.36,42.27,42.27,514418.0,36.991,37.0085,36.9299,36.9299,514418.0
2017-03-16 09:30:00,42.26,42.43,42.2,42.32,31114.0,36.9211,37.0697,36.8687,36.9736,31114.0
2017-03-16 09:35:00,42.29,42.31,42.13,42.25,67234.0,36.9474,36.9648,36.8076,36.9124,67234.0
2017-03-16 09:40:00,42.23,42.32,42.17,42.28,133268.0,36.8949,36.9736,36.8425,36.9386,133268.0
2017-03-16 09:45:00,42.28,42.45,42.28,42.45,59061.0,36.9386,37.0871,36.9386,37.0871,59061.0
2017-03-16 09:50:00,42.44,42.49,42.39,42.43,38692.0,37.0784,37.1221,37.0347,37.0697,38692.0
2017-03-16 09:55:00,42.44,42.45,42.36,42.38,95973.0,37.0784,37.0871,37.0085,37.026,95973.0
2017-03-16 10:00:00,42.41,42.51,42.4,42.51,102707.0,37.0522,37.1396,37.0435,37.1396,102707.0
2017-03-16 10:05:00,42.5,42.56,42.49,42.51,104104.0,37.1308,37.1832,37.1221,37.1396,104104.0
2017-03-16 10:10:00,42.49,42.5,42.41,42.47,82154.0,37.1221,37.1308,37.0522,37.1046,82154.0
2017-03-16 10:15:00,42.48,42.53,42.47,42.5,20498.0,37.1134,37.157,37.1046,37.1308,20498.0
2017-03-16 10:20:00,42.48,42.55,42.46,42.54,49366.0,37.1134,37.1745,37.0959,37.1658,49366.0
2017-03-16 10:25:00,42.54,42.57,42.51,42.55,64762.0,37.1658,37.192,37.1396,37.1745,64762.0
2017-03-16 10:30:00,42.55,42.64,42.55,42.61,204270.0,37.1745,37.2531,37.1745,37.2269,204270.0
2017-03-16 10:35:00,42.6,42.66,42.57,42.61,195278.0,37.2182,37.2706,37.192,37.2269,195278.0
2017-03-16 10:40:00,42.61,42.61,42.5,42.53,43356.0,37.2269,37.2269,37.1308,37.157,43356.0
2017-03-16 10:45:00,42.53,42.64,42.52,42.62,46963.0,37.157,37.2531,37.1483,37.2357,46963.0
2017-03-16 10:50:00,42.62,42.63,42.54,42.55,76346.0,37.2357,37.2444,37.1658,37.1745,76346.0
2017-03-16 10:55:00,42.55,42.55,42.41,42.43,298091.0,37.1745,37.1745,37.0522,37.0697,298091.0
2017-03-16 11:00:00,42.42,42.43,42.34,42.36,54601.0,37.0609,37.0697,36.991,37.0085,54601.0
2017-03-16 11:05:00,42.36,42.38,42.33,42.36,165572.0,37.0085,37.026,36.9823,37.0085,165572.0
2017-03-16 11:10:00,42.37,42.41,42.35,42.4,135515.0,37.0172,37.0522,36.9998,37.0435,135515.0
2017-03-16 11:15:00,42.4,42.42,42.38,42.39,85667.0,37.0435,37.0609,37.026,37.0347,85667.0
2017-03-16 11:20:00,42.38,42.39,42.32,42.33,85810.0,37.026,37.0347,36.9736,36.9823,85810.0
2017-03-16 11:25:00,42.32,42.38,42.32,42.35,19157.0,36.9736,37.026,36.9736,36.9998,19157.0
2017-03-16 11:30:00,42.36,42.42,42.35,42.41,18451.0,37.0085,37.0609,36.9998,37.0522,18451.0
2017-03-16 11:35:00,42.41,42.42,42.37,42.4,18576.0,37.0522,37.0609,37.0172,37.0435,18576.0
2017-03-16 11:40:00,42.39,42.44,42.39,42.4,22469.0,37.0347,37.0784,37.0347,37.0435,22469.0
2017-03-16 11:45:00,42.39,42.45,42.39,42.43,42290.0,37.0347,37.0871,37.0347,37.0697,42290.0
2017-03-16 11:50:00,42.43,42.43,42.4,42.41,15480.0,37.0697,37.0697,37.0435,37.0522,15480.0
2017-03-16 11:55:00,42.42,42.43,42.4,42.43,15598.0,37.0609,37.0697,37.0435,37.0697,15598.0
2017-03-16 12:00:00,42.43,42.47,42.42,42.47,18227.0,37.0697,37.1046,37.0609,37.1046,18227.0
2017-03-16 12:05:00,42.47,42.48,42.45,42.48,22676.0,37.1046,37.1134,37.0871,37.1134,22676.0
2017-03-16 12:10:00,42.49,42.5,42.48,42.5,18359.0,37.1221,37.1308,37.1134,37.1308,18359.0
2017-03-16 12:15:00,42.5,42.53,42.49,42.52,32784.0,37.1308,37.157,37.1221,37.1483,32784.0
2017-03-16 12:20:00,42.52,42.53,42.5,42.51,13706.0,37.1483,37.157,37.1308,37.1396,13706.0
2017-03-16 12:25:00,42.52,42.55,42.51,42.55,20034.0,37.1483,37.1745,37.1396,37.1745,20034.0
2017-03-16 12:30:00,42.55,42.56,42.53,42.54,30464.0,37.1745,37.1832,37.157,37.1658,30464.0
2017-03-16 12:35:00,42.54,42.55,42.52,42.52,18065.0,37.1658,37.1745,37.1483,37.1483,18065.0
2017-03-16 12:40:00,42.53,42.55,42.52,42.54,27418.0,37.157,37.1745,37.1483,37.1658,27418.0
2017-03-16 12:45:00,42.54,42.55,42.51,42.51,18605.0,37.1658,37.1745,37.1396,37.1396,18605.0
2017-03-16 12:50:00,42.51,42.53,42.49,42.51,26016.0,37.1396,37.157,37.1221,37.1396,26016.0
2017-03-16 12:55:00,42.51,42.51,42.46,42.46,30898.0,37.1396,37.1396,37.0959,37.0959,30898.0
2017-03-16 13:00:00,42.46,42.46,42.43,42.45,15157.0,37.0959,37.0959,37.0697,37.0871,15157.0
2017-03-16 13:05:00,42.45,42.45,42.4,42.4,25307.0,37.0871,37.0871,37.0435,37.0435,25307.0
2017-03-16 13:10:00,42.4,42.41,42.38,42.41,12864.0,37.0435,37.0522,37.026,37.0522,12864.0
2017-03-16 13:15:00,42.41,42.42,42.38,42.4,18867.0,37.0522,37.0609,37.026,37.0435,18867.0
2017-03-16 13:20:00,42.4,42.43,42.39,42.42,27804.0,37.0435,37.0697,37.0347,37.0609,27804.0
2017-03-16 13:25:00,42.42,42.46,42.41,42.44,36017.0,37.0609,37.0959,37.0522,37.0784,36017.0
2017-03-16 13:30:00,42.44,42.5,42.43,42.48,23940.0,37.0784,37.1308,37.0697,37.1134,23940.0
2017-03-16 13:35:00,42.48,42.5,42.46,42.5,11320.0,37.1134,37.1308,37.0959,37.1308,11320.0
2017-03-16 13:40:00,42.5,42.5,42.45,42.45,39121.0,37.1308,37.1308,37.0871,37.0871,39121.0
2017-03-16 13:45:00,42.46,42.49,42.45,42.47,89059.0,37.0959,37.1221,37.0871,37.1046,89059.0
2017-03-16 13:50:00,42.47,42.49,42.46,42.48,105223.0,37.1046,37.1221,37.0959,37.1134,105223.0
2017-03-16 13:55:00,42.48,42.48,42.42,42.42,22878.0,37.1134,37.1134,37.0609,37.0609,22878.0
2017-03-16 14:00:00,42.41,42.43,42.41,42.43,9503.0,37.0522,37.0697,37.0522,37.0697,9503.0
2017-03-16 14:05:00,42.43,42.45,42.43,42.43,47261.0,37.0697,37.0871,37.0697,37.0697,47261.0
2017-03-16 14:10:00,42.44,42.47,42.43,42.45,16938.0,37.0784,37.1046,37.0697,37.0871,16938.0
2017-03-16 14:15:00,42.46,42.46,42.44,42.45,8611.0,37.0959,37.0959,37.0784,37.0871,8611.0
2017-03-16 14:20:00,42.45,42.45,42.43,42.44,19613.0,37.0871,37.0871,37.0697,37.0784,19613.0
2017-03-16 14:25:00,42.44,42.45,42.43,42.45,13700.0,37.0784,37.0871,37.0697,37.0871,13700.0
2017-03-16 14:30:00,42.44,42.47,42.43,42.47,16945.0,37.0784,37.1046,37.0697,37.1046,16945.0
2017-03-16 14:35:00,42.47,42.48,42.45,42.48,12300.0,37.1046,37.1134,37.0871,37.1134,12300.0
2017-03-16 14:40:00,42.48,42.48,42.41,42.41,26366.0,37.1134,37.1134,37.0522,37.0522,26366.0
2017-03-16 14:45:00,42.4,42.43,42.37,42.42,54797.0,37.0435,37.0697,37.0172,37.0609,54797.0
2017-03-16 14:50:00,42.43,42.43,42.38,42.4,25262.0,37.0697,37.0697,37.026,37.0435,25262.0
2017-03-16 14:55:00,42.4,42.41,42.39,42.39,21839.0,37.0435,37.0522,37.0347,37.0347,21839.0
2017-03-16 15:00:00,42.4,42.4,42.35,42.39,27642.0,37.0435,37.0435,36.9998,37.0347,27642.0
2017-03-16 15:05:00,42.39,42.41,42.37,42.38,15636.0,37.0347,37.0522,37.0172,37.026,15636.0
2017-03-16 15:10:00,42.38,42.43,42.38,42.43,18776.0,37.026,37.0697,37.026,37.0697,18776.0
2017-03-16 15:15:00,42.43,42.45,42.42,42.45,12600.0,37.0697,37.0871,37.0609,37.0871,12600.0
2017-03-16 15:20:00,42.45,42.5,42.44,42.5,55550.0,37.0871,37.1308,37.0784,37.1308,55550.0
2017-03-16 15:25:00,42.5,42.51,42.48,42.49,64077.0,37.1308,37.1396,37.1134,37.1221,64077.0
2017-03-16 15:30:00,42.48,42.53,42.48,42.52,40808.0,37.1134,37.157,37.1134,37.1483,40808.0
2017-03-16 15:35:00,42.52,42.55,42.51,42.51,67103.0,37.1483,37.1745,37.1396,37.1396,67103.0
2017-03-16 15:40:00,42.51,42.52,42.49,42.52,85977.0,37.1396,37.1483,37.1221,37.1483,85977.0
2017-03-16 15:45:00,42.52,42.52,42.45,42.47,217901.0,37.1483,37.1483,37.0871,37.1046,217901.0
2017-03-16 15:50:00,42.47,42.5,42.46,42.47,150959.0,37.1046,37.1308,37.0959,37.1046,150959.0
2017-03-16 15:55:00,42.47,42.5,42.46,42.47,587622.0,37.1046,37.1308,37.0959,37.1046,587622.0
2017-03-17 09:30:00,42.43,42.64,42.43,42.51,231010.0,37.164,37.3479,37.164,37.234,231010.0
2017-03-17 09:35:00,42.51,42.57,42.48,42.51,352604.0,37.234,37.2866,37.2078,37.234,352604.0
2017-03-17 09:40:00,42.52,42.53,42.43,42.53,181069.0,37.2428,37.2516,37.164,37.2516,181069.0
2017-03-17 09:45:00,42.54,42.54,42.4,42.42,74072.0,37.2603,37.2603,37.1377,37.1552,74072.0
2017-03-17 09:50:00,42.41,42.45,42.37,42.38,313254.0,37.1465,37.1815,37.1114,37.1202,313254.0
2017-03-17 09:55:00,42.37,42.4,42.34,42.37,41625.0,37.1114,37.1377,37.0851,37.1114,41625.0
2017-03-17 10:00:00,42.36,42.38,42.28,42.29,52387.0,37.1027,37.1202,37.0326,37.0414,52387.0
2017-03-17 10:05:00,42.29,42.38,42.26,42.36,86087.0,37.0414,37.1202,37.0151,37.1027,86087.0
2017-03-17 10:10:00,42.35,42.35,42.25,42.26,50016.0,37.0939,37.0939,37.0063,37.0151,50016.0
2017-03-17 10:15:00,42.26,42.29,42.22,42.27,58417.0,37.0151,37.0414,36.98,37.0238,58417.0
2017-03-17 10:20:00,42.27,42.29,42.23,42.24,35847.0,37.0238,37.0414,36.9888,36.9976,35847.0
2017-03-17 10:25:00,42.24,42.32,42.22,42.29,49323.0,36.9976,37.0676,36.98,37.0414,49323.0
2017-03-17 10:30:00,42.29,42.33,42.28,42.3,62086.0,37.0414,37.0764,37.0326,37.0501,62086.0
2017-03-17 10:35:00,42.31,42.35,42.29,42.35,17511.0,37.0589,37.0939,37.0414,37.0939,17511.0
2017-03-17 10:40:00,42.37,42.4,42.35,42.36,223503.0,37.1114,37.1377,37.0939,37.1027,223503.0
2017-03-17 10:45:00,42.36,42.4,42.34,42.39,133242.0,37.1027,37.1377,37.0851,37.1289,133242.0
2017-03-17 10:50:00,42.38,42.44,42.38,42.41,30405.0,37.1202,37.1727,37.1202,37.1465,30405.0
2017-03-17 10:55:00,42.4,42.4,42.32,42.32,132512.0,37.1377,37.1377,37.0676,37.0676,132512.0
2017-03-17 11:00:00,42.32,42.32,42.24,42.24,134073.0,37.0676,37.0676,36.9976,36.9976,134073.0
2017-03-17 11:05:00,42.24,42.26,42.19,42.19,130922.0,36.9976,37.0151,36.9538,36.9538,130922.0
2017-03-17 11:10:00,42.2,42.29,42.18,42.26,78028.0,36.9625,37.0414,36.945,37.0151,78028.0
2017-03-17 11:15:00,42.26,42.28,42.25,42.27,15044.0,37.0151,37.0326,37.0063,37.0238,15044.0
2017-03-17 11:20:00,42.27,42.28,42.2,42.21,38000.0,37.0238,37.0326,36.9625,36.9713,38000.0
2017-03-17 11:25:00,42.22,42.27,42.22,42.25,12175.0,36.98,37.0238,36.98,37.0063,12175.0
2017-03-17 11:30:00,42.26,42.28,42.22,42.22,16955.0,37.0151,37.0326,36.98,36.98,16955.0
2017-03-17 11:35:00,42.21,42.21,42.15,42.16,18507.0,36.9713,36.9713,36.9187,36.9275,18507.0
2017-03-17 11:40:00,42.17,42.23,42.16,42.21,16594.0,36.9362,36.9888,36.9275,36.9713,16594.0
2017-03-17 11:45:00,42.22,42.24,42.21,42.22,8887.0,36.98,36.9976,36.9713,36.98,8887.0
2017-03-17 11:50:00,42.21,42.27,42.21,42.26,12760.0,36.9713,37.0238,36.9713,37.0151,12760.0
2017-03-17 11:55:00,42.26,42.28,42.23,42.28,83431.0,37.0151,37.0326,36.9888,37.0326,83431.0
2017-03-17 12:00:00,42.27,42.36,42.27,42.36,159646.0,37.0238,37.1027,37.0238,37.1027,159646.0
2017-03-17 12:05:00,42.36,42.41,42.34,42.4,226530.0,37.1027,37.1465,37.0851,37.1377,226530.0
2017-03-17 12:10:00,42.4,42.4,42.35,42.35,119201.0,37.1377,37.1377,37.0939,37.0939,119201.0
2017-03-17 12:15:00,42.36,42.37,42.33,42.34,18230.0,37.1027,37.1114,37.0764,37.0851,18230.0
2017-03-17 12:20:00,42.34,42.37,42.34,42.37,12080.0,37.0851,37.1114,37.0851,37.1114,12080.0
2017-03-17 12:25:00,42.36,42.38,42.35,42.35,9410.0,37.1027,37.1202,37.0939,37.0939,9410.0
2017-03-17 12:30:00,42.34,42.39,42.33,42.39,9500.0,37.0851,37.1289,37.0764,37.1289,9500.0
2017-03-17 12:35:00,42.38,42.39,42.36,42.36,13200.0,37.1202,37.1289,37.1027,37.1027,13200.0
2017-03-17 12:40:00,42.35,42.36,42.3,42.32,13304.0,37.0939,37.1027,37.0501,37.0676,13304.0
2017-03-17 12:45:00,42.31,42.33,42.31,42.33,14479.0,37.0589,37.0764,37.0589,37.0764,14479.0
2017-03-17 12:50:00,42.34,42.35,42.33,42.35,15154.0,37.0851,37.0939,37.0764,37.0939,15154.0
2017-03-17 12:55:00,42.35,42.39,42.35,42.39,33633.0,37.0939,37.1289,37.0939,37.1289,33633.0
2017-03-17 13:00:00,42.39,42.4,42.36,42.37,21254.0,37.1289,37.1377,37.1027,37.1114,21254.0
2017-03-17 13:05:00,42.36,42.37,42.34,42.36,14070.0,37.1027,37.1114,37.0851,37.1027,14070.0
2017-03-17 13:10:00,42.36,42.41,42.36,42.4,27373.0,37.1027,37.1465,37.1027,37.1377,27373.0
2017-03-17 13:15:00,42.4,42.41,42.37,42.37,96257.0,37.1377,37.1465,37.1114,37.1114,96257.0
2017-03-17 13:20:00,42.37,42.37,42.33,42.36,22700.0,37.1114,37.1114,37.0764,37.1027,22700.0
2017-03-17 13:25:00,42.35,42.37,42.35,42.35,24641.0,37.0939,37.1114,37.0939,37.0939,24641.0
2017-03-17 13:30:00,42.35,42.36,42.34,42.34,19438.0,37.0939,37.1027,37.0851,37.0851,19438.0
2017-03-17 13:35:00,42.35,42.35,42.29,42.3,85860.0,37.0939,37.0939,37.0414,37.0501,85860.0
2017-03-17 13:40:00,42.3,42.32,42.29,42.32,19253.0,37.0501,37.0676,37.0414,37.0676,19253.0
2017-03-17 13:45:00,42.31,42.32,42.3,42.32,19657.0,37.0589,37.0676,37.0501,37.0676,19657.0
2017-03-17 13:50:00,42.32,42.34,42.31,42.33,96671.0,37.0676,37.0851,37.0589,37.0764,96671.0
2017-03-17 13:55:00,42.32,42.34,42.3,42.32,22963.0,37.0676,37.0851,37.0501,37.0676,22963.0
2017-03-17 14:00:00,42.32,42.32,42.3,42.3,7955.0,37.0676,37.0676,37.0501,37.0501,7955.0
2017-03-17 14:05:00,42.3,42.32,42.3,42.3,10953.0,37.0501,37.0676,37.0501,37.0501,10953.0
2017-03-17 14:10:00,42.29,42.32,42.29,42.32,15860.0,37.0414,37.0676,37.0414,37.0676,15860.0
2017-03-17 14:15:00,42.32,42.34,42.31,42.34,19330.0,37.0676,37.0851,37.0589,37.0851,19330.0
2017-03-17 14:20:00,42.33,42.37,42.33,42.36,59504.0,37.0764,37.1114,37.0764,37.1027,59504.0
2017-03-17 14:25:00,42.36,42.36,42.32,42.33,21095.0,37.1027,37.1027,37.0676,37.0764,21095.0
2017-03-17 14:30:00,42.33,42.35,42.31,42.32,34686.0,37.0764,37.0939,37.0589,37.0676,34686.0
2017-03-17 14:35:00,42.32,42.36,42.31,42.32,163587.0,37.0676,37.1027,37.0589,37.0676,163587.0
2017-03-17 14:40:00,42.32,42.34,42.31,42.34,59283.0,37.0676,37.0851,37.0589,37.0851,59283.0
2017-03-17 14:45:00,42.34,42.35,42.32,42.34,24726.0,37.0851,37.0939,37.0676,37.0851,24726.0
2017-03-17 14:50:00,42.35,42.37,42.33,42.35,50191.0,37.0939,37.1114,37.0764,37.0939,50191.0
2017-03-17 14:55:00,42.35,42.36,42.33,42.35,50842.0,37.0939,37.1027,37.0764,37.0939,50842.0
2017-03-17 15:00:00,42.35,42.38,42.35,42.37,12890.0,37.0939,37.1202,37.0939,37.1114,12890.0
2017-03-17 15:05:00,42.37,42.39,42.36,42.38,23317.0,37.1114,37.1289,37.1027,37.1202,23317.0
2017-03-17 15:10:00,42.38,42.38,42.34,42.38,38258.0,37.1202,37.1202,37.0851,37.1202,38258.0
2017-03-17 15:15:00,42.38,42.4,42.37,42.4,21838.0,37.1202,37.1377,37.1114,37.1377,21838.0
2017-03-17 15:20:00,42.4,42.41,42.38,42.4,32038.0,37.1377,37.1465,37.1202,37.1377,32038.0
2017-03-17 15:25:00,42.4,42.41,42.38,42.39,57001.0,37.1377,37.1465,37.1202,37.1289,57001.0
2017-03-17 15:30:00,42.38,42.4,42.34,42.35,54735.0,37.1202,37.1377,37.0851,37.0939,54735.0
2017-03-17 15:35:00,42.35,42.35,42.3,42.34,34491.0,37.0939,37.0939,37.0501,37.0851,34491.0
2017-03-17 15:40:00,42.34,42.4,42.33,42.38,67831.0,37.0851,37.1377,37.0764,37.1202,67831.0
2017-03-17 15:45:00,42.39,42.46,42.38,42.46,99085.0,37.1289,37.1903,37.1202,37.1903,99085.0
2017-03-17 15:50:00,42.46,42.51,42.46,42.48,110449.0,37.1903,37.234,37.1903,37.2078,110449.0
2017-03-17 15:55:00,42.49,42.54,42.46,42.48,869314.0,37.2165,37.2603,37.1903,37.2078,869314.0
2017-03-20 09:30:00,42.49,42.63,42.34,42.35,27757.0,37.2165,37.3392,37.0851,37.0939,27757.0
2017-03-20 09:35:00,42.34,42.35,42.2,42.27,53670.0,37.0851,37.0939,36.9625,37.0238,53670.0
2017-03-20 09:40:00,42.27,42.27,42.15,42.17,43982.0,37.0238,37.0238,36.9187,36.9362,43982.0
2017-03-20 09:45:00,42.19,42.21,42.05,42.06,47375.0,36.9538,36.9713,36.8311,36.8399,47375.0
2017-03-20 09:50:00,42.06,42.13,42.06,42.13,25127.0,36.8399,36.9012,36.8399,36.9012,25127.0
2017-03-20 09:55:00,42.14,42.19,42.04,42.04,32101.0,36.91,36.9538,36.8224,36.8224,32101.0
2017-03-20 10:00:00,42.04,42.11,42.04,42.11,33210.0,36.8224,36.8837,36.8224,36.8837,33210.0
2017-03-20 10:05:00,42.1,42.15,42.09,42.15,39657.0,36.8749,36.9187,36.8662,36.9187,39657.0
2017-03-20 10:10:00,42.15,42.15,42.12,42.14,15279.0,36.9187,36.9187,36.8925,36.91,15279.0
2017-03-20 10:15:00,42.13,42.24,42.12,42.22,46685.0,36.9012,36.9976,36.8925,36.98,46685.0
2017-03-20 10:20:00,42.2,42.2,42.15,42.15,44609.0,36.9625,36.9625,36.9187,36.9187,44609.0
2017-03-20 10:25:00,42.15,42.15,42.09,42.09,26893.0,36.9187,36.9187,36.8662,36.8662,26893.0
2017-03-20 10:30:00,42.09,42.1,42.04,42.05,18734.0,36.8662,36.8749,36.8224,36.8311,18734.0
2017-03-20 10:35:00,42.04,42.07,42.03,42.05,34210.0,36.8224,36.8487,36.8136,36.8311,34210.0
2017-03-20 10:40:00,42.06,42.07,42.04,42.05,15617.0,36.8399,36.8487,36.8224,36.8311,15617.0
2017-03-20 10:45:00,42.05,42.07,42.01,42.04,41767.0,36.8311,36.8487,36.7961,36.8224,41767.0
2017-03-20 10:50:00,42.05,42.07,41.97,41.98,47881.0,36.8311,36.8487,36.7611,36.7698,47881.0
2017-03-20 10:55:00,41.98,42.02,41.98,42.0,35502.0,36.7698,36.8049,36.7698,36.7873,35502.0
2017-03-20 11:00:00,41.98,42.01,41.98,42.01,45965.0,36.7698,36.7961,36.7698,36.7961,45965.0
2017-03-20 11:05:00,42.0,42.0,41.96,41.98,20166.0,36.7873,36.7873,36.7523,36.7698,20166.0
2017-03-20 11:10:00,41.98,42.0,41.95,42.0,27412.0,36.7698,36.7873,36.7436,36.7873,27412.0
2017-03-20 11:15:00,42.0,42.03,42.0,42.01,32381.0,36.7873,36.8136,36.7873,36.7961,32381.0
2017-03-20 11:20:00,42.01,42.02,41.99,42.0,18355.0,36.7961,36.8049,36.7786,36.7873,18355.0
2017-03-20 11:25:00,41.99,42.02,41.95,41.96,110736.0,36.7786,36.8049,36.7436,36.7523,110736.0
2017-03-20 11:30:00,41.96,41.99,41.94,41.98,83309.0,36.7523,36.7786,36.7348,36.7698,83309.0
2017-03-20 11:35:00,41.98,41.99,41.94,41.94,56963.0,36.7698,36.7786,36.7348,36.7348,56963.0
2017-03-20 11:40:00,41.94,41.95,41.92,41.93,24145.0,36.7348,36.7436,36.7173,36.726,24145.0
2017-03-20 11:45:00,41.93,41.94,41.89,41.9,14167.0,36.726,36.7348,36.691,36.6998,14167.0
2017-03-20 11:50:00,41.91,41.99,41.9,41.99,109399.0,36.7085,36.7786,36.6998,36.7786,109399.0
2017-03-20 11:55:00,41.98,41.99,41.97,41.98,45783.0,36.7698,36.7786,36.7611,36.7698,45783.0
2017-03-20 12:00:00,41.98,41.99,41.93,41.94,71905.0,36.7698,36.7786,36.726,36.7348,71905.0
2017-03-20 12:05:00,41.94,41.96,41.92,41.94,71887.0,36.7348,36.7523,36.7173,36.7348,71887.0
2017-03-20 12:10:00,41.94,41.95,41.92,41.95,17039.0,36.7348,36.7436,36.7173,36.7436,17039.0
2017-03-20 12:15:00,41.95,41.95,41.88,41.91,17962.0,36.7436,36.7436,36.6822,36.7085,17962.0
2017-03-20 12:20:00,41.91,41.94,41.9,41.94,7900.0,36.7085,36.7348,36.6998,36.7348,7900.0
2017-03-20 12:25:00,41.95,41.96,41.92,41.96,20350.0,36.7436,36.7523,36.7173,36.7523,20350.0
2017-03-20 12:30:00,41.96,41.97,41.94,41.94,16305.0,36.7523,36.7611,36.7348,36.7348,16305.0
2017-03-20 12:35:00,41.94,41.94,41.86,41.88,45695.0,36.7348,36.7348,36.6647,36.6822,45695.0
2017-03-20 12:40:00,41.87,41.91,41.87,41.91,28049.0,36.6735,36.7085,36.6735,36.7085,28049.0
2017-03-20 12:45:00,41.91,41.94,41.89,41.89,17837.0,36.7085,36.7348,36.691,36.691,17837.0
2017-03-20 12:50:00,41.9,41.92,41.89,41.89,11647.0,36.6998,36.7173,36.691,36.691,11647.0
2017-03-20 12:55:00,41.9,41.93,41.89,41.93,10991.0,36.6998,36.726,36.691,36.726,10991.0
2017-03-20 13:00:00,41.92,41.93,41.91,41.91,6136.0,36.7173,36.726,36.7085,36.7085,6136.0
2017-03-20 13:05:00,41.91,41.93,41.89,41.89,16126.0,36.7085,36.726,36.691,36.691,16126.0
2017-03-20 13:10:00,41.89,41.91,41.89,41.9,9731.0,36.691,36.7085,36.691,36.6998,9731.0
2017-03-20 13:15:00,41.89,41.89,41.87,41.88,36104.0,36.691,36.691,36.6735,36.6822,36104.0
2017-03-20 13:20:00,41.88,41.88,41.84,41.84,36759.0,36.6822,36.6822,36.6472,36.6472,36759.0
2017-03-20 13:25:00,41.85,41.85,41.82,41.83,20219.0,36.656,36.656,36.6297,36.6384,20219.0
2017-03-20 13:30:00,41.83,41.85,41.82,41.83,13834.0,36.6384,36.656,36.6297,36.6384,13834.0
2017-03-20 13:35:00,41.83,41.83,41.74,41.74,77491.0,36.6384,36.6384,36.5596,36.5596,77491.0
2017-03-20 13:40:00,41.74,41.75,41.68,41.69,84745.0,36.5596,36.5684,36.5071,36.5158,84745.0
2017-03-20 13:45:00,41.69,41.73,41.68,41.71,31870.0,36.5158,36.5509,36.5071,36.5333,31870.0
2017-03-20 13:50:00,41.71,41.74,41.7,41.71,115194.0,36.5333,36.5596,36.5246,36.5333,115194.0
2017-03-20 13:55:00,41.71,41.76,41.7,41.75,32976.0,36.5333,36.5771,36.5246,36.5684,32976.0
2017-03-20 14:00:00,41.75,41.8,41.75,41.8,57602.0,36.5684,36.6122,36.5684,36.6122,57602.0
2017-03-20 14:05:00,41.8,41.82,41.79,41.82,34356.0,36.6122,36.6297,36.6034,36.6297,34356.0
2017-03-20 14:10:00,41.82,41.84,41.8,41.84,13595.0,36.6297,36.6472,36.6122,36.6472,13595.0
2017-03-20 14:15:00,41.84,41.88,41.83,41.88,9530.0,36.6472,36.6822,36.6384,36.6822,9530.0
2017-03-20 14:20:00,41.88,41.88,41.83,41.83,25252.0,36.6822,36.6822,36.6384,36.6384,25252.0
2017-03-20 14:25:00,41.83,41.85,41.82,41.84,13244.0,36.6384,36.656,36.6297,36.6472,13244.0
2017-03-20 14:30:00,41.83,41.87,41.82,41.87,9534.0,36.6384,36.6735,36.6297,36.6735,9534.0
2017-03-20 14:35:00,41.86,41.88,41.77,41.79,24178.0,36.6647,36.6822,36.5859,36.6034,24178.0
2017-03-20 14:40:00,41.79,41.82,41.78,41.79,41608.0,36.6034,36.6297,36.5947,36.6034,41608.0
2017-03-20 14:45:00,41.78,41.78,41.75,41.75,20016.0,36.5947,36.5947,36.5684,36.5684,20016.0
2017-03-20 14:50:00,41.76,41.76,41.72,41.73,220420.0,36.5771,36.5771,36.5421,36.5509,220420.0
2017-03-20 14:55:00,41.73,41.75,41.71,41.75,354067.0,36.5509,36.5684,36.5333,36.5684,354067.0
2017-03-20 15:00:00,41.75,41.75,41.69,41.7,169179.0,36.5684,36.5684,36.5158,36.5246,169179.0
2017-03-20 15:05:00,41.7,41.72,41.7,41.71,197415.0,36.5246,36.5421,36.5246,36.5333,197415.0
2017-03-20 15:10:00,41.71,41.72,41.71,41.72,133620.0,36.5333,36.5421,36.5333,36.5421,133620.0
2017-03-20 15:15:00,41.71,41.75,41.71,41.74,137204.0,36.5333,36.5684,36.5333,36.5596,137204.0
2017-03-20 15:20:00,41.74,41.8,41.73,41.77,160677.0,36.5596,36.6122,36.5509,36.5859,160677.0
2017-03-20 15:25:00,41.78,41.8,41.76,41.78,98183.0,36.5947,36.6122,36.5771,36.5947,98183.0
2017-03-20 15:30:00,41.79,41.8,41.77,41.8,161326.0,36.6034,36.6122,36.5859,36.6122,161326.0
2017-03-20 15:35:00,41.8,41.81,41.78,41.79,68462.0,36.6122,36.6209,36.5947,36.6034,68462.0
2017-03-20 15:40:00,41.79,41.82,41.79,41.8,167337.0,36.6034,36.6297,36.6034,36.6122,167337.0
2017-03-20 15:45:00,41.8,41.83,41.79,41.81,143985.0,36.6122,36.6384,36.6034,36.6209,143985.0
2017-03-20 15:50:00,41.82,41.82,41.78,41.78,216801.0,36.6297,36.6297,36.5947,36.5947,216801.0
2017-03-20 15:55:00,41.78,41.81,41.77,41.8,296982.0,36.5947,36.6209,36.5859,36.6122,296982.0
2017-03-21 09:30:00,41.89,41.99,41.7,41.81,162765.0,36.691,36.7786,36.5246,36.6209,162765.0
2017-03-21 09:35:00,41.82,41.84,41.68,41.78,206621.0,36.6297,36.6472,36.5071,36.5947,206621.0
2017-03-21 09:40:00,41.78,41.8,41.67,41.67,187517.0,36.5947,36.6122,36.4983,36.4983,187517.0
2017-03-21 09:45:00,41.68,41.71,41.61,41.64,112726.0,36.5071,36.5333,36.4457,36.472,112726.0
2017-03-21 09:50:00,41.63,41.72,41.63,41.69,64345.0,36.4633,36.5421,36.4633,36.5158,64345.0
2017-03-21 09:55:00,41.69,41.7,41.59,41.64,250752.0,36.5158,36.5246,36.4282,36.472,250752.0
2017-03-21 10:00:00,41.64,41.65,41.52,41.55,72814.0,36.472,36.4808,36.3669,36.3932,72814.0
2017-03-21 10:05:00,41.55,41.55,41.44,41.45,421889.0,36.3932,36.3932,36.2968,36.3056,421889.0
2017-03-21 10:10:00,41.46,41.48,41.32,41.32,566075.0,36.3144,36.3319,36.1917,36.1917,566075.0
2017-03-21 10:15:00,41.32,41.36,41.28,41.35,155182.0,36.1917,36.2268,36.1567,36.218,155182.0
2017-03-21 10:20:00,41.35,41.35,41.25,41.26,175753.0,36.218,36.218,36.1304,36.1392,175753.0
2017-03-21 10:25:00,41.26,41.27,41.08,41.09,847510.0,36.1392,36.1479,35.9815,35.9903,847510.0
2017-03-21 10:30:00,41.09,41.15,41.04,41.13,355897.0,35.9903,36.0428,35.9465,36.0253,355897.0
2017-03-21 10:35:00,41.13,41.16,41.09,41.16,169675.0,36.0253,36.0516,35.9903,36.0516,169675.0
2017-03-21 10:40:00,41.15,41.16,41.07,41.08,84606.0,36.0428,36.0516,35.9728,35.9815,84606.0
2017-03-21 10:45:00,41.08,41.09,41.03,41.08,142423.0,35.9815,35.9903,35.9377,35.9815,142423.0
2017-03-21 10:50:00,41.07,41.09,40.96,40.96,132036.0,35.9728,35.9903,35.8764,35.8764,132036.0
2017-03-21 10:55:00,40.97,40.98,40.92,40.95,132233.0,35.8852,35.8939,35.8414,35.8677,132233.0
2017-03-21 11:00:00,40.96,40.97,40.91,40.94,155422.0,35.8764,35.8852,35.8326,35.8589,155422.0
2017-03-21 11:05:00,40.94,40.98,40.91,40.94,116069.0,35.8589,35.8939,35.8326,35.8589,116069.0
2017-03-21 11:10:00,40.94,40.96,40.84,40.87,108223.0,35.8589,35.8764,35.7713,35.7976,108223.0
2017-03-21 11:15:00,40.87,40.87,40.64,40.7,384575.0,35.7976,35.7976,35.5961,35.6487,384575.0
2017-03-21 11:20:00,40.68,40.86,40.68,40.86,73289.0,35.6312,35.7888,35.6312,35.7888,73289.0
2017-03-21 11:25:00,40.86,40.89,40.79,40.88,118888.0,35.7888,35.8151,35.7275,35.8063,118888.0
2017-03-21 11:30:00,40.88,40.91,40.78,40.79,241642.0,35.8063,35.8326,35.7188,35.7275,241642.0
2017-03-21 11:35:00,40.8,40.83,40.72,40.72,58425.0,35.7363,35.7626,35.6662,35.6662,58425.0
2017-03-21 11:40:00,40.72,40.78,40.7,40.76,58088.0,35.6662,35.7188,35.6487,35.7012,58088.0
2017-03-21 11:45:00,40.76,40.87,40.73,40.85,68496.0,35.7012,35.7976,35.675,35.7801,68496.0
2017-03-21 11:50:00,40.86,40.93,40.84,40.92,60880.0,35.7888,35.8501,35.7713,35.8414,60880.0
2017-03-21 11:55:00,40.92,41.0,40.92,41.0,36108.0,35.8414,35.9115,35.8414,35.9115,36108.0
2017-03-21 12:00:00,40.99,41.1,40.99,41.1,111026.0,35.9027,35.999,35.9027,35.999,111026.0
2017-03-21 12:05:00,41.11,41.14,41.08,41.13,117550.0,36.0078,36.0341,35.9815,36.0253,117550.0
2017-03-21 12:10:00,41.13,41.13,41.06,41.09,48735.0,36.0253,36.0253,35.964,35.9903,48735.0
2017-03-21 12:15:00,41.08,41.11,41.03,41.05,28136.0,35.9815,36.0078,35.9377,35.9553,28136.0
2017-03-21 12:20:00,41.04,41.1,41.03,41.07,40475.0,35.9465,35.999,35.9377,35.9728,40475.0
2017-03-21 12:25:00,41.07,41.07,41.0,41.07,75495.0,35.9728,35.9728,35.9115,35.9728,75495.0
2017-03-21 12:30:00,41.07,41.12,41.07,41.08,7838.0,35.9728,36.0166,35.9728,35.9815,7838.0
2017-03-21 12:35:00,41.08,41.09,41.05,41.06,26552.0,35.9815,35.9903,35.9553,35.964,26552.0
2017-03-21 12:40:00,41.06,41.1,41.02,41.09,43086.0,35.964,35.999,35.929,35.9903,43086.0
2017-03-21 12:45:00,41.08,41.08,41.0,41.02,18370.0,35.9815,35.9815,35.9115,35.929,18370.0
2017-03-21 12:50:00,40.99,41.02,40.96,40.99,17336.0,35.9027,35.929,35.8764,35.9027,17336.0
2017-03-21 12:55:00,40.99,41.06,40.99,40.99,43752.0,35.9027,35.964,35.9027,35.9027,43752.0
2017-03-21 13:00:00,40.99,41.04,40.98,41.0,8324.0,35.9027,35.9465,35.8939,35.9115,8324.0
2017-03-21 13:05:00,41.0,41.02,40.98,40.98,19955.0,35.9115,35.929,35.8939,35.8939,19955.0
2017-03-21 13:10:00,40.99,41.03,40.94,40.96,45118.0,35.9027,35.9377,35.8589,35.8764,45118.0
2017-03-21 13:15:00,40.94,41.03,40.94,41.03,14740.0,35.8589,35.9377,35.8589,35.9377,14740.0
2017-03-21 13:20:00,41.03,41.04,40.94,40.95,44929.0,35.9377,35.9465,35.8589,35.8677,44929.0
2017-03-21 13:25:00,40.96,41.03,40.95,41.03,16600.0,35.8764,35.9377,35.8677,35.9377,16600.0
2017-03-21 13:30:00,41.03,41.08,41.03,41.05,37050.0,35.9377,35.9815,35.9377,35.9553,37050.0
2017-03-21 13:35:00,41.05,41.05,40.98,41.02,109219.0,35.9553,35.9553,35.8939,35.929,109219.0
2017-03-21 13:40:00,41.02,41.04,40.99,41.0,100383.0,35.929,35.9465,35.9027,35.9115,100383.0
2017-03-21 13:45:00,41.01,41.04,40.97,41.01,25010.0,35.9202,35.9465,35.8852,35.9202,25010.0
2017-03-21 13:50:00,41.0,41.02,40.94,40.97,65198.0,35.9115,35.929,35.8589,35.8852,65198.0
2017-03-21 13:55:00,40.97,40.97,40.94,40.95,24900.0,35.8852,35.8852,35.8589,35.8677,24900.0
2017-03-21 14:00:00,40.94,41.0,40.94,40.98,52670.0,35.8589,35.9115,35.8589,35.8939,52670.0
2017-03-21 14:05:00,40.96,41.07,40.95,41.06,55797.0,35.8764,35.9728,35.8677,35.964,55797.0
2017-03-21 14:10:00,41.05,41.1,41.05,41.1,76338.0,35.9553,35.999,35.9553,35.999,76338.0
2017-03-21 14:15:00,41.09,41.17,41.09,41.17,44464.0,35.9903,36.0604,35.9903,36.0604,44464.0
2017-03-21 14:20:00,41.16,41.18,41.11,41.12,46339.0,36.0516,36.0691,36.0078,36.0166,46339.0
2017-03-21 14:25:00,41.13,41.14,41.1,41.12,34200.0,36.0253,36.0341,35.999,36.0166,34200.0
2017-03-21 14:30:00,41.12,41.22,41.12,41.21,30135.0,36.0166,36.1042,36.0166,36.0954,30135.0
2017-03-21 14:35:00,41.21,41.23,41.18,41.2,16845.0,36.0954,36.1129,36.0691,36.0866,16845.0
2017-03-21 14:40:00,41.19,41.23,41.16,41.21,78557.0,36.0779,36.1129,36.0516,36.0954,78557.0
2017-03-21 14:45:00,41.21,41.21,41.15,41.2,49173.0,36.0954,36.0954,36.0428,36.0866,49173.0
2017-03-21 14:50:00,41.2,41.22,41.17,41.22,87358.0,36.0866,36.1042,36.0604,36.1042,87358.0
2017-03-21 14:55:00,41.22,41.26,41.21,41.24,58846.0,36.1042,36.1392,36.0954,36.1217,58846.0
2017-03-21 15:00:00,41.23,41.24,41.2,41.21,24015.0,36.1129,36.1217,36.0866,36.0954,24015.0
2017-03-21 15:05:00,41.21,41.25,41.2,41.22,19711.0,36.0954,36.1304,36.0866,36.1042,19711.0
2017-03-21 15:10:00,41.21,41.26,41.19,41.2,36688.0,36.0954,36.1392,36.0779,36.0866,36688.0
2017-03-21 15:15:00,41.2,41.23,41.16,41.2,49078.0,36.0866,36.1129,36.0516,36.0866,49078.0
2017-03-21 15:20:00,41.2,41.2,41.17,41.18,29997.0,36.0866,36.0866,36.0604,36.0691,29997.0
2017-03-21 15:25:00,41.18,41.22,41.18,41.21,21913.0,36.0691,36.1042,36.0691,36.0954,21913.0
2017-03-21 15:30:00,41.21,41.22,41.14,41.14,35416.0,36.0954,36.1042,36.0341,36.0341,35416.0
2017-03-21 15:35:00,41.14,41.14,41.08,41.09,123876.0,36.0341,36.0341,35.9815,35.9903,123876.0
2017-03-21 15:40:00,41.08,41.1,41.0,41.01,145385.0,35.9815,35.999,35.9115,35.9202,145385.0
2017-03-21 15:45:00,41.02,41.04,40.99,40.99,46203.0,35.929,35.9465,35.9027,35.9027,46203.0
2017-03-21 15:50:00,40.99,41.01,40.96,41.01,154269.0,35.9027,35.9202,35.8764,35.9202,154269.0
2017-03-21 15:55:00,41.01,41.01,40.97,40.98,181677.0,35.9202,35.9202,35.8852,35.8939,181677.0
2017-03-22 09:30:00,40.84,40.95,40.64,40.86,51487.0,35.7713,35.8677,35.5961,35.7888,51487.0
2017-03-22 09:35:00,40.86,40.93,40.72,40.77,317926.0,35.7888,35.8501,35.6662,35.71,317926.0
2017-03-22 09:40:00,40.77,40.86,40.69,40.83,439803.0,35.71,35.7888,35.6399,35.7626,439803.0
2017-03-22 09:45:00,40.83,40.94,40.83,40.86,259143.0,35.7626,35.8589,35.7626,35.7888,259143.0
2017-03-22 09:50:00,40.86,40.89,40.75,40.79,49491.0,35.7888,35.8151,35.6925,35.7275,49491.0
2017-03-22 09:55:00,40.78,40.78,40.67,40.72,64605.0,35.7188,35.7188,35.6224,35.6662,64605.0
2017-03-22 10:00:00,40.72,40.77,40.64,40.65,53316.0,35.6662,35.71,35.5961,35.6049,53316.0
2017-03-22 10:05:00,40.65,40.71,40.61,40.65,57008.0,35.6049,35.6574,35.5699,35.6049,57008.0
2017-03-22 10:10:00,40.66,40.66,40.59,40.62,89262.0,35.6137,35.6137,35.5523,35.5786,89262.0
2017-03-22 10:15:00,40.62,40.65,40.58,40.58,28508.0,35.5786,35.6049,35.5436,35.5436,28508.0
2017-03-22 10:20:00,40.58,40.62,40.54,40.56,43389.0,35.5436,35.5786,35.5085,35.5261,43389.0
2017-03-22 10:25:00,40.57,40.58,40.54,40.57,25092.0,35.5348,35.5436,35.5085,35.5348,25092.0
2017-03-22 10:30:00,40.58,40.6,40.5,40.57,77153.0,35.5436,35.5611,35.4735,35.5348,77153.0
2017-03-22 10:35:00,40.57,40.78,40.57,40.76,53759.0,35.5348,35.7188,35.5348,35.7012,53759.0
2017-03-22 10:40:00,40.76,40.81,40.71,40.71,82245.0,35.7012,35.745,35.6574,35.6574,82245.0
2017-03-22 10:45:00,40.7,40.71,40.61,40.61,14655.0,35.6487,35.6574,35.5699,35.5699,14655.0
2017-03-22 10:50:00,40.61,40.63,40.58,40.58,16745.0,35.5699,35.5874,35.5436,35.5436,16745.0
2017-03-22 10:55:00,40.57,40.67,40.54,40.66,168839.0,35.5348,35.6224,35.5085,35.6137,168839.0
2017-03-22 11:00:00,40.66,40.67,40.58,40.59,77923.0,35.6137,35.6224,35.5436,35.5523,77923.0
2017-03-22 11:05:00,40.6,40.65,40.58,40.6,97629.0,35.5611,35.6049,35.5436,35.5611,97629.0
2017-03-22 11:10:00,40.6,40.62,40.52,40.54,27787.0,35.5611,35.5786,35.491,35.5085,27787.0
2017-03-22 11:15:00,40.55,40.71,40.55,40.7,121506.0,35.5173,35.6574,35.5173,35.6487,121506.0
2017-03-22 11:20:00,40.69,40.77,40.66,40.76,20656.0,35.6399,35.71,35.6137,35.7012,20656.0
2017-03-22 11:25:00,40.76,40.76,40.66,40.69,30402.0,35.7012,35.7012,35.6137,35.6399,30402.0
2017-03-22 11:30:00,40.69,40.69,40.64,40.64,17795.0,35.6399,35.6399,35.5961,35.5961,17795.0
2017-03-22 11:35:00,40.64,40.75,40.64,40.75,23005.0,35.5961,35.6925,35.5961,35.6925,23005.0
2017-03-22 11:40:00,40.76,40.78,40.76,40.77,18525.0,35.7012,35.7188,35.7012,35.71,18525.0
2017-03-22 11:45:00,40.77,40.79,40.72,40.72,17352.0,35.71,35.7275,35.6662,35.6662,17352.0
2017-03-22 11:50:00,40.72,40.72,40.61,40.63,74663.0,35.6662,35.6662,35.5699,35.5874,74663.0
2017-03-22 11:55:00,40.63,40.68,40.62,40.66,94241.0,35.5874,35.6312,35.5786,35.6137,94241.0
2017-03-22 12:00:00,40.66,40.66,40.62,40.66,6688.0,35.6137,35.6137,35.5786,35.6137,6688.0
2017-03-22 12:05:00,40.66,40.66,40.62,40.62,12878.0,35.6137,35.6137,35.5786,35.5786,12878.0
2017-03-22 12:10:00,40.63,40.63,40.56,40.56,19111.0,35.5874,35.5874,35.5261,35.5261,19111.0
2017-03-22 12:15:00,40.56,40.58,40.51,40.52,21410.0,35.5261,35.5436,35.4823,35.491,21410.0
2017-03-22 12:20:00,40.53,40.58,40.52,40.55,16543.0,35.4998,35.5436,35.491,35.5173,16543.0
2017-03-22 12:25:00,40.56,40.58,40.54,40.55,34711.0,35.5261,35.5436,35.5085,35.5173,34711.0
2017-03-22 12:30:00,40.54,40.59,40.52,40.58,15757.0,35.5085,35.5523,35.491,35.5436,15757.0
2017-03-22 12:35:00,40.59,40.63,40.58,40.6,29439.0,35.5523,35.5874,35.5436,35.5611,29439.0
2017-03-22 12:40:00,40.61,40.63,40.57,40.57,15201.0,35.5699,35.5874,35.5348,35.5348,15201.0
2017-03-22 12:45:00,40.57,40.6,40.56,40.57,40506.0,35.5348,35.5611,35.5261,35.5348,40506.0
2017-03-22 12:50:00,40.56,40.59,40.52,40.54,16300.0,35.5261,35.5523,35.491,35.5085,16300.0
2017-03-22 12:55:00,40.54,40.57,40.54,40.55,13640.0,35.5085,35.5348,35.5085,35.5173,13640.0
2017-03-22 13:00:00,40.54,40.58,40.49,40.52,54191.0,35.5085,35.5436,35.4648,35.491,54191.0
2017-03-22 13:05:00,40.53,40.54,40.49,40.52,19232.0,35.4998,35.5085,35.4648,35.491,19232.0
2017-03-22 13:10:00,40.52,40.54,40.49,40.49,24840.0,35.491,35.5085,35.4648,35.4648,24840.0
2017-03-22 13:15:00,40.5,40.6,40.49,40.6,25734.0,35.4735,35.5611,35.4648,35.5611,25734.0
2017-03-22 13:20:00,40.59,40.62,40.59,40.6,26412.0,35.5523,35.5786,35.5523,35.5611,26412.0
2017-03-22 13:25:00,40.61,40.63,40.58,40.6,11258.0,35.5699,35.5874,35.5436,35.5611,11258.0
2017-03-22 13:30:00,40.6,40.64,40.59,40.62,11100.0,35.5611,35.5961,35.5523,35.5786,11100.0
2017-03-22 13:35:00,40.63,40.65,40.6,40.64,14733.0,35.5874,35.6049,35.5611,35.5961,14733.0
2017-03-22 13:40:00,40.64,40.65,40.6,40.63,12259.0,35.5961,35.6049,35.5611,35.5874,12259.0
2017-03-22 13:45:00,40.61,40.62,40.54,40.56,39784.0,35.5699,35.5786,35.5085,35.5261,39784.0
2017-03-22 13:50:00,40.56,40.59,40.55,40.57,8462.0,35.5261,35.5523,35.5173,35.5348,8462.0
2017-03-22 13:55:00,40.57,40.57,40.53,40.53,94463.0,35.5348,35.5348,35.4998,35.4998,94463.0
2017-03-22 14:00:00,40.53,40.59,40.52,40.59,20401.0,35.4998,35.5523,35.491,35.5523,20401.0
2017-03-22 14:05:00,40.58,40.6,40.58,40.58,7732.0,35.5436,35.5611,35.5436,35.5436,7732.0
2017-03-22 14:10:00,40.59,40.64,40.59,40.62,297574.0,35.5523,35.5961,35.5523,35.5786,297574.0
2017-03-22 14:15:00,40.61,40.62,40.58,40.58,14602.0,35.5699,35.5786,35.5436,35.5436,14602.0
2017-03-22 14:20:00,40.59,40.6,40.57,40.59,21280.0,35.5523,35.5611,35.5348,35.5523,21280.0
2017-03-22 14:25:00,40.59,40.59,40.56,40.58,10142.0,35.5523,35.5523,35.5261,35.5436,10142.0
2017-03-22 14:30:00,40.57,40.6,40.57,40.59,8607.0,35.5348,35.5611,35.5348,35.5523,8607.0
2017-03-22 14:35:00,40.6,40.64,40.6,40.64,12784.0,35.5611,35.5961,35.5611,35.5961,12784.0
2017-03-22 14:40:00,40.65,40.66,40.62,40.66,29553.0,35.6049,35.6137,35.5786,35.6137,29553.0
2017-03-22 14:45:00,40.66,40.67,40.64,40.66,17664.0,35.6137,35.6224,35.5961,35.6137,17664.0
2017-03-22 14:50:00,40.67,40.7,40.66,40.68,32558.0,35.6224,35.6487,35.6137,35.6312,32558.0
2017-03-22 14:55:00,40.68,40.68,40.63,40.65,32344.0,35.6312,35.6312,35.5874,35.6049,32344.0
2017-03-22 15:00:00,40.66,40.66,40.62,40.63,16025.0,35.6137,35.6137,35.5786,35.5874,16025.0
2017-03-22 15:05:00,40.64,40.68,40.64,40.67,21239.0,35.5961,35.6312,35.5961,35.6224,21239.0
2017-03-22 15:10:00,40.67,40.72,40.67,40.7,48851.0,35.6224,35.6662,35.6224,35.6487,48851.0
2017-03-22 15:15:00,40.7,40.77,40.69,40.77,34914.0,35.6487,35.71,35.6399,35.71,34914.0
2017-03-22 15:20:00,40.77,40.9,40.76,40.89,233810.0,35.71,35.8239,35.7012,35.8151,233810.0
2017-03-22 15:25:00,40.89,40.9,40.82,40.82,102346.0,35.8151,35.8239,35.7538,35.7538,102346.0
2017-03-22 15:30:00,40.82,40.83,40.79,40.8,104363.0,35.7538,35.7626,35.7275,35.7363,104363.0
2017-03-22 15:35:00,40.81,40.84,40.8,40.84,48357.0,35.745,35.7713,35.7363,35.7713,48357.0
2017-03-22 15:40:00,40.84,40.9,40.83,40.87,48519.0,35.7713,35.8239,35.7626,35.7976,48519.0
2017-03-22 15:45:00,40.87,40.9,40.87,40.89,47016.0,35.7976,35.8239,35.7976,35.8151,47016.0
2017-03-22 15:50:00,40.9,40.95,40.88,40.95,60762.0,35.8239,35.8677,35.8063,35.8677,60762.0
2017-03-22 15:55:00,40.94,40.96,40.92,40.92,314051.0,35.8589,35.8764,35.8414,35.8414,314051.0
2017-03-23 09:30:00,40.99,41.12,40.92,40.99,39179.0,35.9027,36.0166,35.8414,35.9027,39179.0
2017-03-23 09:35:00,40.96,41.25,40.95,41.22,207114.0,35.8764,36.1304,35.8677,36.1042,207114.0
2017-03-23 09:40:00,41.22,41.32,41.19,41.19,176362.0,36.1042,36.1917,36.0779,36.0779,176362.0
2017-03-23 09:45:00,41.19,41.31,41.19,41.27,102817.0,36.0779,36.183,36.0779,36.1479,102817.0
2017-03-23 09:50:00,41.26,41.3,41.19,41.21,58237.0,36.1392,36.1742,36.0779,36.0954,58237.0
2017-03-23 09:55:00,41.21,41.24,41.2,41.21,22433.0,36.0954,36.1217,36.0866,36.0954,22433.0
2017-03-23 10:00:00,41.22,41.27,41.21,41.24,137527.0,36.1042,36.1479,36.0954,36.1217,137527.0
2017-03-23 10:05:00,41.24,41.25,41.16,41.19,133302.0,36.1217,36.1304,36.0516,36.0779,133302.0
2017-03-23 10:10:00,41.17,41.23,41.15,41.23,22764.0,36.0604,36.1129,36.0428,36.1129,22764.0
2017-03-23 10:15:00,41.23,41.24,41.13,41.17,30157.0,36.1129,36.1217,36.0253,36.0604,30157.0
2017-03-23 10:20:00,41.18,41.28,41.17,41.27,32990.0,36.0691,36.1567,36.0604,36.1479,32990.0
2017-03-23 10:25:00,41.27,41.27,41.19,41.21,23393.0,36.1479,36.1479,36.0779,36.0954,23393.0
2017-03-23 10:30:00,41.21,41.31,41.2,41.29,33892.0,36.0954,36.183,36.0866,36.1655,33892.0
2017-03-23 10:35:00,41.3,41.4,41.29,41.37,37373.0,36.1742,36.2618,36.1655,36.2355,37373.0
2017-03-23 10:40:00,41.38,41.4,41.28,41.29,45957.0,36.2443,36.2618,36.1567,36.1655,45957.0
2017-03-23 10:45:00,41.28,41.31,41.27,41.29,12509.0,36.1567,36.183,36.1479,36.1655,12509.0
2017-03-23 10:50:00,41.29,41.38,41.28,41.38,9100.0,36.1655,36.2443,36.1567,36.2443,9100.0
2017-03-23 10:55:00,41.39,41.44,41.37,41.42,70085.0,36.2531,36.2968,36.2355,36.2793,70085.0
2017-03-23 11:00:00,41.42,41.52,41.42,41.51,394755.0,36.2793,36.3669,36.2793,36.3582,394755.0
2017-03-23 11:05:00,41.51,41.57,41.47,41.57,121885.0,36.3582,36.4107,36.3231,36.4107,121885.0
2017-03-23 11:10:00,41.58,41.6,41.54,41.58,20096.0,36.4195,36.437,36.3844,36.4195,20096.0
2017-03-23 11:15:00,41.59,41.6,41.49,41.49,27360.0,36.4282,36.437,36.3406,36.3406,27360.0
2017-03-23 11:20:00,41.48,41.49,41.43,41.47,96447.0,36.3319,36.3406,36.2881,36.3231,96447.0
2017-03-23 11:25:00,41.47,41.55,41.46,41.55,68710.0,36.3231,36.3932,36.3144,36.3932,68710.0
2017-03-23 11:30:00,41.55,41.58,41.54,41.55,17926.0,36.3932,36.4195,36.3844,36.3932,17926.0
2017-03-23 11:35:00,41.54,41.56,41.51,41.56,51547.0,36.3844,36.402,36.3582,36.402,51547.0
2017-03-23 11:40:00,41.56,41.56,41.48,41.5,8071.0,36.402,36.402,36.3319,36.3494,8071.0
2017-03-23 11:45:00,41.5,41.5,41.45,41.47,8460.0,36.3494,36.3494,36.3056,36.3231,8460.0
2017-03-23 11:50:00,41.48,41.49,41.44,41.46,9809.0,36.3319,36.3406,36.2968,36.3144,9809.0
2017-03-23 11:55:00,41.47,41.48,41.41,41.41,56715.0,36.3231,36.3319,36.2706,36.2706,56715.0
2017-03-23 12:00:00,41.41,41.47,41.4,41.47,26673.0,36.2706,36.3231,36.2618,36.3231,26673.0
2017-03-23 12:05:00,41.47,41.52,41.43,41.46,24835.0,36.3231,36.3669,36.2881,36.3144,24835.0
2017-03-23 12:10:00,41.46,41.48,41.45,41.47,7263.0,36.3144,36.3319,36.3056,36.3231,7263.0
2017-03-23 12:15:00,41.47,41.5,41.47,41.49,10551.0,36.3231,36.3494,36.3231,36.3406,10551.0
2017-03-23 12:20:00,41.48,41.51,41.47,41.5,11053.0,36.3319,36.3582,36.3231,36.3494,11053.0
2017-03-23 12:25:00,41.49,41.5,41.46,41.47,22439.0,36.3406,36.3494,36.3144,36.3231,22439.0
2017-03-23 12:30:00,41.46,41.48,41.44,41.48,8197.0,36.3144,36.3319,36.2968,36.3319,8197.0
2017-03-23 12:35:00,41.49,41.5,41.48,41.48,13757.0,36.3406,36.3494,36.3319,36.3319,13757.0
2017-03-23 12:40:00,41.48,41.51,41.47,41.51,7702.0,36.3319,36.3582,36.3231,36.3582,7702.0
2017-03-23 12:45:00,41.52,41.52,41.47,41.49,7305.0,36.3669,36.3669,36.3231,36.3406,7305.0
2017-03-23 12:50:00,41.5,41.53,41.49,41.52,6453.0,36.3494,36.3757,36.3406,36.3669,6453.0
2017-03-23 12:55:00,41.53,41.57,41.53,41.55,11018.0,36.3757,36.4107,36.3757,36.3932,11018.0
2017-03-23 13:00:00,41.55,41.55,41.43,41.44,32456.0,36.3932,36.3932,36.2881,36.2968,32456.0
2017-03-23 13:05:00,41.44,41.47,41.37,41.38,30737.0,36.2968,36.3231,36.2355,36.2443,30737.0
2017-03-23 13:10:00,41.37,41.41,41.35,41.39,29556.0,36.2355,36.2706,36.218,36.2531,29556.0
2017-03-23 13:15:00,41.38,41.44,41.34,41.44,50654.0,36.2443,36.2968,36.2093,36.2968,50654.0
2017-03-23 13:20:00,41.45,41.48,41.45,41.46,5608.0,36.3056,36.3319,36.3056,36.3144,5608.0
2017-03-23 13:25:00,41.46,41.47,41.4,41.41,43359.0,36.3144,36.3231,36.2618,36.2706,43359.0
2017-03-23 13:30:00,41.41,41.46,41.41,41.44,58810.0,36.2706,36.3144,36.2706,36.2968,58810.0
2017-03-23 13:35:00,41.44,41.46,41.41,41.41,132157.0,36.2968,36.3144,36.2706,36.2706,132157.0
2017-03-23 13:40:00,41.41,41.46,41.39,41.46,22854.0,36.2706,36.3144,36.2531,36.3144,22854.0
2017-03-23 13:45:00,41.46,41.48,41.45,41.48,16591.0,36.3144,36.3319,36.3056,36.3319,16591.0
2017-03-23 13:50:00,41.48,41.55,41.48,41.54,8360.0,36.3319,36.3932,36.3319,36.3844,8360.0
2017-03-23 13:55:00,41.53,41.53,41.48,41.48,13755.0,36.3757,36.3757,36.3319,36.3319,13755.0
2017-03-23 14:00:00,41.48,41.49,41.42,41.46,16925.0,36.3319,36.3406,36.2793,36.3144,16925.0
2017-03-23 14:05:00,41.46,41.5,41.45,41.48,8149.0,36.3144,36.3494,36.3056,36.3319,8149.0
2017-03-23 14:10:00,41.48,41.48,41.46,41.48,16792.0,36.3319,36.3319,36.3144,36.3319,16792.0
2017-03-23 14:15:00,41.48,41.48,41.44,41.45,11726.0,36.3319,36.3319,36.2968,36.3056,11726.0
2017-03-23 14:20:00,41.46,41.46,41.41,41.42,2635.0,36.3144,36.3144,36.2706,36.2793,2635.0
2017-03-23 14:25:00,41.43,41.45,41.42,41.45,3994.0,36.2881,36.3056,36.2793,36.3056,3994.0
2017-03-23 14:30:00,41.45,41.47,41.42,41.43,6480.0,36.3056,36.3231,36.2793,36.2881,6480.0
2017-03-23 14:35:00,41.43,41.45,41.39,41.44,13277.0,36.2881,36.3056,36.2531,36.2968,13277.0
2017-03-23 14:40:00,41.45,41.46,41.42,41.43,18589.0,36.3056,36.3144,36.2793,36.2881,18589.0
2017-03-23 14:45:00,41.43,41.45,41.42,41.43,8250.0,36.2881,36.3056,36.2793,36.2881,8250.0
2017-03-23 14:50:00,41.43,41.44,41.42,41.44,4170.0,36.2881,36.2968,36.2793,36.2968,4170.0
2017-03-23 14:55:00,41.44,41.46,41.41,41.41,5901.0,36.2968,36.3144,36.2706,36.2706,5901.0
2017-03-23 15:00:00,41.41,41.42,41.36,41.38,78551.0,36.2706,36.2793,36.2268,36.2443,78551.0
2017-03-23 15:05:00,41.38,41.39,41.35,41.36,21223.0,36.2443,36.2531,36.218,36.2268,21223.0
2017-03-23 15:10:00,41.35,41.35,41.25,41.26,36306.0,36.218,36.218,36.1304,36.1392,36306.0
2017-03-23 15:15:00,41.26,41.28,41.22,41.23,63198.0,36.1392,36.1567,36.1042,36.1129,63198.0
2017-03-23 15:20:00,41.23,41.29,41.23,41.26,19510.0,36.1129,36.1655,36.1129,36.1392,19510.0
2017-03-23 15:25:00,41.27,41.28,41.21,41.22,34779.0,36.1479,36.1567,36.0954,36.1042,34779.0
2017-03-23 15:30:00,41.23,41.24,41.09,41.13,342617.0,36.1129,36.1217,35.9903,36.0253,342617.0
2017-03-23 15:35:00,41.14,41.2,41.14,41.2,48102.0,36.0341,36.0866,36.0341,36.0866,48102.0
2017-03-23 15:40:00,41.21,41.22,41.14,41.15,85516.0,36.0954,36.1042,36.0341,36.0428,85516.0
2017-03-23 15:45:00,41.15,41.21,41.14,41.21,44202.0,36.0428,36.0954,36.0341,36.0954,44202.0
2017-03-23 15:50:00,41.2,41.2,41.15,41.18,60804.0,36.0866,36.0866,36.0428,36.0691,60804.0
2017-03-23 15:55:00,41.17,41.25,41.17,41.22,160847.0,36.0604,36.1304,36.0604,36.1042,160847.0
2017-03-24 09:30:00,41.13,41.18,41.09,41.1,35335.0,36.0253,36.0691,35.9903,35.999,35335.0
2017-03-24 09:35:00,41.11,41.21,41.06,41.12,118475.0,36.0078,36.0954,35.964,36.0166,118475.0
2017-03-24 09:40:00,41.12,41.15,41.08,41.15,102529.0,36.0166,36.0428,35.9815,36.0428,102529.0
2017-03-24 09:45:00,41.14,41.14,41.01,41.09,68098.0,36.0341,36.0341,35.9202,35.9903,68098.0
2017-03-24 09:50:00,41.09,41.14,41.09,41.11,29983.0,35.9903,36.0341,35.9903,36.0078,29983.0
2017-03-24 09:55:00,41.12,41.13,41.08,41.13,29395.0,36.0166,36.0253,35.9815,36.0253,29395.0
2017-03-24 10:00:00,41.13,41.17,41.09,41.09,83192.0,36.0253,36.0604,35.9903,35.9903,83192.0
2017-03-24 10:05:00,41.1,41.13,41.09,41.11,8502.0,35.999,36.0253,35.9903,36.0078,8502.0
2017-03-24 10:10:00,41.12,41.22,41.11,41.2,22544.0,36.0166,36.1042,36.0078,36.0866,22544.0
2017-03-24 10:15:00,41.19,41.22,41.17,41.19,20550.0,36.0779,36.1042,36.0604,36.0779,20550.0
2017-03-24 10:20:00,41.19,41.2,41.1,41.1,31728.0,36.0779,36.0866,35.999,35.999,31728.0
2017-03-24 10:25:00,41.1,41.17,41.1,41.17,7720.0,35.999,36.0604,35.999,36.0604,7720.0
2017-03-24 10:30:00,41.17,41.19,41.12,41.13,27972.0,36.0604,36.0779,36.0166,36.0253,27972.0
2017-03-24 10:35:00,41.13,41.14,41.12,41.12,13214.0,36.0253,36.0341,36.0166,36.0166,13214.0
2017-03-24 10:40:00,41.13,41.17,41.11,41.17,33992.0,36.0253,36.0604,36.0078,36.0604,33992.0
2017-03-24 10:45:00,41.17,41.17,41.14,41.16,8296.0,36.0604,36.0604,36.0341,36.0516,8296.0
2017-03-24 10:50:00,41.16,41.2,41.15,41.17,20631.0,36.0516,36.0866,36.0428,36.0604,20631.0
2017-03-24 10:55:00,41.17,41.19,41.16,41.18,38745.0,36.0604,36.0779,36.0516,36.0691,38745.0
2017-03-24 11:00:00,41.19,41.21,41.16,41.19,9537.0,36.0779,36.0954,36.0516,36.0779,9537.0
2017-03-24 11:05:00,41.2,41.22,41.14,41.16,6949.0,36.0866,36.1042,36.0341,36.0516,6949.0
2017-03-24 11:10:00,41.16,41.16,41.13,41.15,6765.0,36.0516,36.0516,36.0253,36.0428,6765.0
2017-03-24 11:15:00,41.15,41.15,41.07,41.07,11229.0,36.0428,36.0428,35.9728,35.9728,11229.0
2017-03-24 11:20:00,41.08,41.08,41.05,41.05,6502.0,35.9815,35.9815,35.9553,35.9553,6502.0
2017-03-24 11:25:00,41.05,41.1,41.04,41.1,7275.0,35.9553,35.999,35.9465,35.999,7275.0
2017-03-24 11:30:00,41.11,41.19,41.11,41.19,21298.0,36.0078,36.0779,36.0078,36.0779,21298.0
2017-03-24 11:35:00,41.19,41.19,41.13,41.15,17796.0,36.0779,36.0779,36.0253,36.0428,17796.0
2017-03-24 11:40:00,41.15,41.17,41.14,41.15,11614.0,36.0428,36.0604,36.0341,36.0428,11614.0
2017-03-24 11:45:00,41.13,41.15,41.13,41.15,5400.0,36.0253,36.0428,36.0253,36.0428,5400.0
2017-03-24 11:50:00,41.15,41.18,41.15,41.16,23273.0,36.0428,36.0691,36.0428,36.0516,23273.0
2017-03-24 11:55:00,41.16,41.21,41.15,41.21,6000.0,36.0516,36.0954,36.0428,36.0954,6000.0
2017-03-24 12:00:00,41.2,41.25,41.2,41.25,36752.0,36.0866,36.1304,36.0866,36.1304,36752.0
2017-03-24 12:05:00,41.25,41.25,41.24,41.25,5722.0,36.1304,36.1304,36.1217,36.1304,5722.0
2017-03-24 12:10:00,41.25,41.25,41.11,41.14,55670.0,36.1304,36.1304,36.0078,36.0341,55670.0
2017-03-24 12:15:00,41.14,41.17,41.1,41.1,14792.0,36.0341,36.0604,35.999,35.999,14792.0
2017-03-24 12:20:00,41.1,41.13,41.07,41.11,26542.0,35.999,36.0253,35.9728,36.0078,26542.0
2017-03-24 12:25:00,41.11,41.15,41.06,41.13,29319.0,36.0078,36.0428,35.964,36.0253,29319.0
2017-03-24 12:30:00,41.13,41.15,41.1,41.1,22034.0,36.0253,36.0428,35.999,35.999,22034.0
2017-03-24 12:35:00,41.11,41.14,41.1,41.14,17895.0,36.0078,36.0341,35.999,36.0341,17895.0
2017-03-24 12:40:00,41.14,41.14,41.11,41.13,10919.0,36.0341,36.0341,36.0078,36.0253,10919.0
2017-03-24 12:45:00,41.13,41.13,41.09,41.1,23827.0,36.0253,36.0253,35.9903,35.999,23827.0
2017-03-24 12:50:00,41.1,41.12,41.04,41.1,27090.0,35.999,36.0166,35.9465,35.999,27090.0
2017-03-24 12:55:00,41.1,41.1,41.07,41.09,8885.0,35.999,35.999,35.9728,35.9903,8885.0
2017-03-24 13:00:00,41.09,41.1,41.08,41.08,6300.0,35.9903,35.999,35.9815,35.9815,6300.0
2017-03-24 13:05:00,41.08,41.08,41.02,41.04,41032.0,35.9815,35.9815,35.929,35.9465,41032.0
2017-03-24 13:10:00,41.05,41.07,41.03,41.07,16093.0,35.9553,35.9728,35.9377,35.9728,16093.0
2017-03-24 13:15:00,41.07,41.09,41.07,41.07,6043.0,35.9728,35.9903,35.9728,35.9728,6043.0
2017-03-24 13:20:00,41.06,41.08,41.06,41.08,3700.0,35.964,35.9815,35.964,35.9815,3700.0
2017-03-24 13:25:00,41.08,41.13,41.07,41.13,21390.0,35.9815,36.0253,35.9728,36.0253,21390.0
2017-03-24 13:30:00,41.13,41.15,41.13,41.14,10053.0,36.0253,36.0428,36.0253,36.0341,10053.0
2017-03-24 13:35:00,41.14,41.14,41.1,41.1,4700.0,36.0341,36.0341,35.999,35.999,4700.0
2017-03-24 13:40:00,41.1,41.1,41.08,41.09,16038.0,35.999,35.999,35.9815,35.9903,16038.0
2017-03-24 13:45:00,41.09,41.11,41.07,41.09,15380.0,35.9903,36.0078,35.9728,35.9903,15380.0
2017-03-24 13:50:00,41.09,41.09,41.04,41.05,6030.0,35.9903,35.9903,35.9465,35.9553,6030.0
2017-03-24 13:55:00,41.04,41.04,40.96,40.99,24653.0,35.9465,35.9465,35.8764,35.9027,24653.0
2017-03-24 14:00:00,41.0,41.02,41.0,41.01,16186.0,35.9115,35.929,35.9115,35.9202,16186.0
2017-03-24 14:05:00,41.02,41.05,41.02,41.04,19414.0,35.929,35.9553,35.929,35.9465,19414.0
2017-03-24 14:10:00,41.04,41.05,41.04,41.05,2199.0,35.9465,35.9553,35.9465,35.9553,2199.0
2017-03-24 14:15:00,41.05,41.07,41.05,41.07,10518.0,35.9553,35.9728,35.9553,35.9728,10518.0
2017-03-24 14:20:00,41.05,41.07,41.05,41.07,5300.0,35.9553,35.9728,35.9553,35.9728,5300.0
2017-03-24 14:25:00,41.07,41.08,41.02,41.03,23284.0,35.9728,35.9815,35.929,35.9377,23284.0
2017-03-24 14:30:00,41.02,41.06,41.02,41.04,7300.0,35.929,35.964,35.929,35.9465,7300.0
2017-03-24 14:35:00,41.05,41.06,41.03,41.05,39801.0,35.9553,35.964,35.9377,35.9553,39801.0
2017-03-24 14:40:00,41.04,41.04,41.0,41.0,204012.0,35.9465,35.9465,35.9115,35.9115,204012.0
2017-03-24 14:45:00,41.0,41.01,40.95,40.99,60983.0,35.9115,35.9202,35.8677,35.9027,60983.0
2017-03-24 14:50:00,40.99,41.0,40.96,40.96,14785.0,35.9027,35.9115,35.8764,35.8764,14785.0
2017-03-24 14:55:00,40.97,40.98,40.96,40.96,9731.0,35.8852,35.8939,35.8764,35.8764,9731.0
2017-03-24 15:00:00,40.96,40.96,40.9,40.91,207231.0,35.8764,35.8764,35.8239,35.8326,207231.0
2017-03-24 15:05:00,40.91,40.91,40.85,40.87,98153.0,35.8326,35.8326,35.7801,35.7976,98153.0
2017-03-24 15:10:00,40.86,40.88,40.85,40.87,29655.0,35.7888,35.8063,35.7801,35.7976,29655.0
2017-03-24 15:15:00,40.87,40.88,40.83,40.86,14809.0,35.7976,35.8063,35.7626,35.7888,14809.0
2017-03-24 15:20:00,40.86,40.91,40.85,40.91,8085.0,35.7888,35.8326,35.7801,35.8326,8085.0
2017-03-24 15:25:00,40.91,40.95,40.91,40.94,37165.0,35.8326,35.8677,35.8326,35.8589,37165.0
2017-03-24 15:30:00,40.93,41.0,40.88,40.99,36827.0,35.8501,35.9115,35.8063,35.9027,36827.0
2017-03-24 15:35:00,40.99,41.13,40.96,41.13,111863.0,35.9027,36.0253,35.8764,36.0253,111863.0
2017-03-24 15:40:00,41.13,41.17,41.11,41.12,81976.0,36.0253,36.0604,36.0078,36.0166,81976.0
2017-03-24 15:45:00,41.11,41.11,41.0,41.05,395828.0,36.0078,36.0078,35.9115,35.9553,395828.0
2017-03-24 15:50:00,41.05,41.11,41.04,41.1,329527.0,35.9553,36.0078,35.9465,35.999,329527.0
2017-03-24 15:55:00,41.1,41.13,41.06,41.06,674441.0,35.999,36.0253,35.964,35.964,674441.0
2017-03-27 09:30:00,40.8,40.91,40.66,40.86,79656.0,35.7363,35.8326,35.6137,35.7888,79656.0
2017-03-27 09:35:00,40.86,40.96,40.74,40.86,224150.0,35.7888,35.8764,35.6837,35.7888,224150.0
2017-03-27 09:40:00,40.85,40.86,40.73,40.83,104841.0,35.7801,35.7888,35.675,35.7626,104841.0
2017-03-27 09:45:00,40.83,41.08,40.82,41.06,311326.0,35.7626,35.9815,35.7538,35.964,311326.0
2017-03-27 09:50:00,41.06,41.27,41.06,41.15,315386.0,35.964,36.1479,35.964,36.0428,315386.0
2017-03-27 09:55:00,41.15,41.18,41.11,41.14,107801.0,36.0428,36.0691,36.0078,36.0341,107801.0
2017-03-27 10:00:00,41.14,41.21,41.08,41.12,146665.0,36.0341,36.0954,35.9815,36.0166,146665.0
2017-03-27 10:05:00,41.12,41.18,41.11,41.16,37717.0,36.0166,36.0691,36.0078,36.0516,37717.0
2017-03-27 10:10:00,41.17,41.25,41.17,41.21,47044.0,36.0604,36.1304,36.0604,36.0954,47044.0
2017-03-27 10:15:00,41.22,41.26,41.16,41.17,74324.0,36.1042,36.1392,36.0516,36.0604,74324.0
2017-03-27 10:20:00,41.17,41.21,41.12,41.2,37586.0,36.0604,36.0954,36.0166,36.0866,37586.0
2017-03-27 10:25:00,41.2,41.28,41.16,41.23,85978.0,36.0866,36.1567,36.0516,36.1129,85978.0
2017-03-27 10:30:00,41.23,41.31,41.22,41.29,79513.0,36.1129,36.183,36.1042,36.1655,79513.0
2017-03-27 10:35:00,41.29,41.34,41.24,41.25,123744.0,36.1655,36.2093,36.1217,36.1304,123744.0
2017-03-27 10:40:00,41.24,41.34,41.24,41.34,114346.0,36.1217,36.2093,36.1217,36.2093,114346.0
2017-03-27 10:45:00,41.34,41.37,41.32,41.32,50412.0,36.2093,36.2355,36.1917,36.1917,50412.0
2017-03-27 10:50:00,41.33,41.38,41.33,41.36,67662.0,36.2005,36.2443,36.2005,36.2268,67662.0
2017-03-27 10:55:00,41.35,41.42,41.34,41.39,70978.0,36.218,36.2793,36.2093,36.2531,70978.0
2017-03-27 11:00:00,41.39,41.39,41.32,41.32,35942.0,36.2531,36.2531,36.1917,36.1917,35942.0
2017-03-27 11:05:00,41.32,41.34,41.27,41.29,40413.0,36.1917,36.2093,36.1479,36.1655,40413.0
2017-03-27 11:10:00,41.29,41.3,41.26,41.26,19664.0,36.1655,36.1742,36.1392,36.1392,19664.0
2017-03-27 11:15:00,41.26,41.31,41.26,41.28,84881.0,36.1392,36.183,36.1392,36.1567,84881.0
2017-03-27 11:20:00,41.28,41.37,41.27,41.36,57714.0,36.1567,36.2355,36.1479,36.2268,57714.0
2017-03-27 11:25:00,41.35,41.4,41.31,41.39,63568.0,36.218,36.2618,36.183,36.2531,63568.0
2017-03-27 11:30:00,41.4,41.43,41.38,41.39,89245.0,36.2618,36.2881,36.2443,36.2531,89245.0
2017-03-27 11:35:00,41.4,41.42,41.37,41.42,33668.0,36.2618,36.2793,36.2355,36.2793,33668.0
2017-03-27 11:40:00,41.43,41.47,41.42,41.43,154296.0,36.2881,36.3231,36.2793,36.2881,154296.0
2017-03-27 11:45:00,41.43,41.43,41.36,41.36,31189.0,36.2881,36.2881,36.2268,36.2268,31189.0
2017-03-27 11:50:00,41.35,41.35,41.28,41.28,25657.0,36.218,36.218,36.1567,36.1567,25657.0
2017-03-27 11:55:00,41.29,41.34,41.29,41.33,49345.0,36.1655,36.2093,36.1655,36.2005,49345.0
2017-03-27 12:00:00,41.34,41.35,41.29,41.35,32614.0,36.2093,36.218,36.1655,36.218,32614.0
2017-03-27 12:05:00,41.35,41.4,41.35,41.37,68613.0,36.218,36.2618,36.218,36.2355,68613.0
2017-03-27 12:10:00,41.37,41.42,41.37,41.38,58319.0,36.2355,36.2793,36.2355,36.2443,58319.0
2017-03-27 12:15:00,41.37,41.37,41.34,41.37,15438.0,36.2355,36.2355,36.2093,36.2355,15438.0
2017-03-27 12:20:00,41.37,41.37,41.33,41.37,15686.0,36.2355,36.2355,36.2005,36.2355,15686.0
2017-03-27 12:25:00,41.36,41.37,41.33,41.34,40720.0,36.2268,36.2355,36.2005,36.2093,40720.0
2017-03-27 12:30:00,41.34,41.35,41.32,41.32,30277.0,36.2093,36.218,36.1917,36.1917,30277.0
2017-03-27 12:35:00,41.32,41.34,41.3,41.3,49094.0,36.1917,36.2093,36.1742,36.1742,49094.0
2017-03-27 12:40:00,41.3,41.32,41.28,41.29,27372.0,36.1742,36.1917,36.1567,36.1655,27372.0
2017-03-27 12:45:00,41.28,41.3,41.26,41.3,139646.0,36.1567,36.1742,36.1392,36.1742,139646.0
2017-03-27 12:50:00,41.29,41.33,41.29,41.33,12563.0,36.1655,36.2005,36.1655,36.2005,12563.0
2017-03-27 12:55:00,41.32,41.32,41.3,41.31,8588.0,36.1917,36.1917,36.1742,36.183,8588.0
2017-03-27 13:00:00,41.31,41.31,41.28,41.29,59925.0,36.183,36.183,36.1567,36.1655,59925.0
2017-03-27 13:05:00,41.28,41.3,41.27,41.29,51947.0,36.1567,36.1742,36.1479,36.1655,51947.0
2017-03-27 13:10:00,41.29,41.29,41.24,41.24,37620.0,36.1655,36.1655,36.1217,36.1217,37620.0
2017-03-27 13:15:00,41.24,41.26,41.22,41.23,35496.0,36.1217,36.1392,36.1042,36.1129,35496.0
2017-03-27 13:20:00,41.23,41.27,41.22,41.26,32910.0,36.1129,36.1479,36.1042,36.1392,32910.0
2017-03-27 13:25:00,41.26,41.26,41.21,41.23,29034.0,36.1392,36.1392,36.0954,36.1129,29034.0
2017-03-27 13:30:00,41.23,41.24,41.21,41.21,21165.0,36.1129,36.1217,36.0954,36.0954,21165.0
2017-03-27 13:35:00,41.22,41.24,41.17,41.18,74228.0,36.1042,36.1217,36.0604,36.0691,74228.0
2017-03-27 13:40:00,41.17,41.2,41.17,41.17,32061.0,36.0604,36.0866,36.0604,36.0604,32061.0
2017-03-27 13:45:00,41.17,41.17,41.14,41.14,24591.0,36.0604,36.0604,36.0341,36.0341,24591.0
2017-03-27 13:50:00,41.15,41.15,41.12,41.14,25597.0,36.0428,36.0428,36.0166,36.0341,25597.0
2017-03-27 13:55:00,41.15,41.16,41.1,41.1,36334.0,36.0428,36.0516,35.999,35.999,36334.0
2017-03-27 14:00:00,41.1,41.16,41.1,41.14,19084.0,35.999,36.0516,35.999,36.0341,19084.0
2017-03-27 14:05:00,41.14,41.18,41.13,41.17,36762.0,36.0341,36.0691,36.0253,36.0604,36762.0
2017-03-27 14:10:00,41.17,41.18,41.13,41.15,22401.0,36.0604,36.0691,36.0253,36.0428,22401.0
2017-03-27 14:15:00,41.14,41.14,41.06,41.07,115465.0,36.0341,36.0341,35.964,35.9728,115465.0
2017-03-27 14:20:00,41.07,41.1,41.05,41.1,20392.0,35.9728,35.999,35.9553,35.999,20392.0
2017-03-27 14:25:00,41.1,41.14,41.08,41.14,38871.0,35.999,36.0341,35.9815,36.0341,38871.0
2017-03-27 14:30:00,41.14,41.15,41.12,41.14,58661.0,36.0341,36.0428,36.0166,36.0341,58661.0
2017-03-27 14:35:00,41.14,41.15,41.1,41.11,85811.0,36.0341,36.0428,35.999,36.0078,85811.0
2017-03-27 14:40:00,41.11,41.12,41.09,41.1,34902.0,36.0078,36.0166,35.9903,35.999,34902.0
2017-03-27 14:45:00,41.09,41.16,41.09,41.14,47882.0,35.9903,36.0516,35.9903,36.0341,47882.0
2017-03-27 14:50:00,41.15,41.16,41.12,41.15,22407.0,36.0428,36.0516,36.0166,36.0428,22407.0
2017-03-27 14:55:00,41.15,41.19,41.14,41.19,57051.0,36.0428,36.0779,36.0341,36.0779,57051.0
2017-03-27 15:00:00,41.19,41.27,41.18,41.27,42139.0,36.0779,36.1479,36.0691,36.1479,42139.0
2017-03-27 15:05:00,41.27,41.27,41.22,41.24,37703.0,36.1479,36.1479,36.1042,36.1217,37703.0
2017-03-27 15:10:00,41.25,41.27,41.23,41.25,41749.0,36.1304,36.1479,36.1129,36.1304,41749.0
2017-03-27 15:15:00,41.26,41.28,41.24,41.26,13143.0,36.1392,36.1567,36.1217,36.1392,13143.0
2017-03-27 15:20:00,41.27,41.27,41.23,41.23,16873.0,36.1479,36.1479,36.1129,36.1129,16873.0
2017-03-27 15:25:00,41.24,41.27,41.23,41.23,33785.0,36.1217,36.1479,36.1129,36.1129,33785.0
2017-03-27 15:30:00,41.23,41.26,41.2,41.25,43956.0,36.1129,36.1392,36.0866,36.1304,43956.0
2017-03-27 15:35:00,41.25,41.27,41.23,41.27,18396.0,36.1304,36.1479,36.1129,36.1479,18396.0
2017-03-27 15:40:00,41.27,41.29,41.26,41.28,117557.0,36.1479,36.1655,36.1392,36.1567,117557.0
2017-03-27 15:45:00,41.27,41.28,41.23,41.23,71492.0,36.1479,36.1567,36.1129,36.1129,71492.0
2017-03-27 15:50:00,41.24,41.3,41.24,41.26,340018.0,36.1217,36.1742,36.1217,36.1392,340018.0
2017-03-27 15:55:00,41.26,41.26,41.21,41.24,332252.0,36.1392,36.1392,36.0954,36.1217,332252.0
2017-03-28 09:30:00,41.23,41.23,41.21,41.21,6158.0,36.1129,36.1129,36.0954,36.0954,6158.0
2017-03-28 09:35:00,41.29,41.35,41.23,41.28,107391.0,36.1655,36.218,36.1129,36.1567,107391.0
2017-03-28 09:40:00,41.28,41.33,41.27,41.32,39783.0,36.1567,36.2005,36.1479,36.1917,39783.0
2017-03-28 09:45:00,41.31,41.31,41.16,41.18,37289.0,36.183,36.183,36.0516,36.0691,37289.0
2017-03-28 09:50:00,41.19,41.21,41.13,41.17,51966.0,36.0779,36.0954,36.0253,36.0604,51966.0
2017-03-28 09:55:00,41.18,41.21,41.17,41.2,64949.0,36.0691,36.0954,36.0604,36.0866,64949.0
2017-03-28 10:00:00,41.22,41.33,41.2,41.32,54031.0,36.1042,36.2005,36.0866,36.1917,54031.0
2017-03-28 10:05:00,41.32,41.33,41.26,41.28,13646.0,36.1917,36.2005,36.1392,36.1567,13646.0
2017-03-28 10:10:00,41.29,41.36,41.29,41.29,32520.0,36.1655,36.2268,36.1655,36.1655,32520.0
2017-03-28 10:15:00,41.28,41.33,41.27,41.32,16304.0,36.1567,36.2005,36.1479,36.1917,16304.0
2017-03-28 10:20:00,41.32,41.32,41.21,41.22,244548.0,36.1917,36.1917,36.0954,36.1042,244548.0
2017-03-28 10:25:00,41.22,41.26,41.21,41.26,11122.0,36.1042,36.1392,36.0954,36.1392,11122.0
2017-03-28 10:30:00,41.27,41.28,41.19,41.2,35449.0,36.1479,36.1567,36.0779,36.0866,35449.0
2017-03-28 10:35:00,41.19,41.19,41.14,41.14,21361.0,36.0779,36.0779,36.0341,36.0341,21361.0
2017-03-28 10:40:00,41.16,41.16,41.1,41.12,54514.0,36.0516,36.0516,35.999,36.0166,54514.0
2017-03-28 10:45:00,41.14,41.21,41.13,41.2,36696.0,36.0341,36.0954,36.0253,36.0866,36696.0
2017-03-28 10:50:00,41.2,41.22,41.18,41.21,12716.0,36.0866,36.1042,36.0691,36.0954,12716.0
2017-03-28 10:55:00,41.21,41.25,41.19,41.24,17763.0,36.0954,36.1304,36.0779,36.1217,17763.0
2017-03-28 11:00:00,41.25,41.27,41.23,41.26,21546.0,36.1304,36.1479,36.1129,36.1392,21546.0
2017-03-28 11:05:00,41.26,41.35,41.26,41.33,42704.0,36.1392,36.218,36.1392,36.2005,42704.0
2017-03-28 11:10:00,41.34,41.37,41.32,41.37,17411.0,36.2093,36.2355,36.1917,36.2355,17411.0
2017-03-28 11:15:00,41.38,41.38,41.36,41.37,21554.0,36.2443,36.2443,36.2268,36.2355,21554.0
2017-03-28 11:20:00,41.37,41.38,41.34,41.38,27489.0,36.2355,36.2443,36.2093,36.2443,27489.0
2017-03-28 11:25:00,41.37,41.38,41.32,41.32,20818.0,36.2355,36.2443,36.1917,36.1917,20818.0
2017-03-28 11:30:00,41.33,41.41,41.32,41.4,12294.0,36.2005,36.2706,36.1917,36.2618,12294.0
2017-03-28 11:35:00,41.39,41.41,41.36,41.4,12150.0,36.2531,36.2706,36.2268,36.2618,12150.0
2017-03-28 11:40:00,41.39,41.43,41.39,41.41,11806.0,36.2531,36.2881,36.2531,36.2706,11806.0
2017-03-28 11:45:00,41.41,41.46,41.41,41.46,85310.0,36.2706,36.3144,36.2706,36.3144,85310.0
2017-03-28 11:50:00,41.47,41.49,41.43,41.43,9198.0,36.3231,36.3406,36.2881,36.2881,9198.0
2017-03-28 11:55:00,41.43,41.44,41.4,41.42,14900.0,36.2881,36.2968,36.2618,36.2793,14900.0
2017-03-28 12:00:00,41.42,41.44,41.41,41.44,12022.0,36.2793,36.2968,36.2706,36.2968,12022.0
2017-03-28 12:05:00,41.44,41.45,41.43,41.45,6906.0,36.2968,36.3056,36.2881,36.3056,6906.0
2017-03-28 12:10:00,41.45,41.46,41.43,41.45,9253.0,36.3056,36.3144,36.2881,36.3056,9253.0
2017-03-28 12:15:00,41.45,41.46,41.38,41.39,22325.0,36.3056,36.3144,36.2443,36.2531,22325.0
2017-03-28 12:20:00,41.39,41.41,41.38,41.41,14499.0,36.2531,36.2706,36.2443,36.2706,14499.0
2017-03-28 12:25:00,41.41,41.47,41.41,41.46,69116.0,36.2706,36.3231,36.2706,36.3144,69116.0
2017-03-28 12:30:00,41.46,41.47,41.41,41.42,17700.0,36.3144,36.3231,36.2706,36.2793,17700.0
2017-03-28 12:35:00,41.43,41.45,41.39,41.44,98881.0,36.2881,36.3056,36.2531,36.2968,98881.0
2017-03-28 12:40:00,41.44,41.44,41.4,41.44,15050.0,36.2968,36.2968,36.2618,36.2968,15050.0
2017-03-28 12:45:00,41.44,41.45,41.43,41.44,17692.0,36.2968,36.3056,36.2881,36.2968,17692.0
2017-03-28 12:50:00,41.44,41.45,41.44,41.45,8700.0,36.2968,36.3056,36.2968,36.3056,8700.0
2017-03-28 12:55:00,41.45,41.5,41.45,41.5,18596.0,36.3056,36.3494,36.3056,36.3494,18596.0
2017-03-28 13:00:00,41.51,41.54,41.51,41.52,25434.0,36.3582,36.3844,36.3582,36.3669,25434.0
2017-03-28 13:05:00,41.52,41.55,41.52,41.54,69122.0,36.3669,36.3932,36.3669,36.3844,69122.0
2017-03-28 13:10:00,41.54,41.56,41.53,41.55,92646.0,36.3844,36.402,36.3757,36.3932,92646.0
2017-03-28 13:15:00,41.56,41.6,41.56,41.59,27392.0,36.402,36.437,36.402,36.4282,27392.0
2017-03-28 13:20:00,41.59,41.61,41.56,41.57,38894.0,36.4282,36.4457,36.402,36.4107,38894.0
2017-03-28 13:25:00,41.56,41.59,41.54,41.58,43579.0,36.402,36.4282,36.3844,36.4195,43579.0
2017-03-28 13:30:00,41.59,41.59,41.55,41.55,8593.0,36.4282,36.4282,36.3932,36.3932,8593.0
2017-03-28 13:35:00,41.55,41.56,41.52,41.56,56231.0,36.3932,36.402,36.3669,36.402,56231.0
2017-03-28 13:40:00,41.55,41.6,41.55,41.6,32051.0,36.3932,36.437,36.3932,36.437,32051.0
2017-03-28 13:45:00,41.59,41.59,41.55,41.57,10551.0,36.4282,36.4282,36.3932,36.4107,10551.0
2017-03-28 13:50:00,41.58,41.59,41.57,41.58,23100.0,36.4195,36.4282,36.4107,36.4195,23100.0
2017-03-28 13:55:00,41.57,41.62,41.57,41.61,16937.0,36.4107,36.4545,36.4107,36.4457,16937.0
2017-03-28 14:00:00,41.61,41.62,41.56,41.56,28067.0,36.4457,36.4545,36.402,36.402,28067.0
2017-03-28 14:05:00,41.56,41.6,41.54,41.59,74684.0,36.402,36.437,36.3844,36.4282,74684.0
2017-03-28 14:10:00,41.59,41.62,41.59,41.6,21974.0,36.4282,36.4545,36.4282,36.437,21974.0
2017-03-28 14:15:00,41.59,41.6,41.56,41.57,18390.0,36.4282,36.437,36.402,36.4107,18390.0
2017-03-28 14:20:00,41.57,41.63,41.57,41.59,21047.0,36.4107,36.4633,36.4107,36.4282,21047.0
2017-03-28 14:25:00,41.59,41.6,41.56,41.57,26956.0,36.4282,36.437,36.402,36.4107,26956.0
2017-03-28 14:30:00,41.57,41.57,41.49,41.51,167833.0,36.4107,36.4107,36.3406,36.3582,167833.0
2017-03-28 14:35:00,41.51,41.57,41.5,41.57,30547.0,36.3582,36.4107,36.3494,36.4107,30547.0
2017-03-28 14:40:00,41.57,41.59,41.55,41.59,32162.0,36.4107,36.4282,36.3932,36.4282,32162.0
2017-03-28 14:45:00,41.59,41.6,41.56,41.58,168011.0,36.4282,36.437,36.402,36.4195,168011.0
2017-03-28 14:50:00,41.58,41.61,41.57,41.58,23702.0,36.4195,36.4457,36.4107,36.4195,23702.0
2017-03-28 14:55:00,41.6,41.61,41.58,41.58,13938.0,36.437,36.4457,36.4195,36.4195,13938.0
2017-03-28 15:00:00,41.58,41.61,41.57,41.61,29436.0,36.4195,36.4457,36.4107,36.4457,29436.0
2017-03-28 15:05:00,41.61,41.65,41.6,41.64,44071.0,36.4457,36.4808,36.437,36.472,44071.0
2017-03-28 15:10:00,41.64,41.65,41.6,41.64,119391.0,36.472,36.4808,36.437,36.472,119391.0
2017-03-28 15:15:00,41.65,41.65,41.6,41.61,173273.0,36.4808,36.4808,36.437,36.4457,173273.0
2017-03-28 15:20:00,41.6,41.61,41.57,41.61,40259.0,36.437,36.4457,36.4107,36.4457,40259.0
2017-03-28 15:25:00,41.61,41.65,41.6,41.63,59239.0,36.4457,36.4808,36.437,36.4633,59239.0
2017-03-28 15:30:00,41.63,41.66,41.61,41.65,68494.0,36.4633,36.4895,36.4457,36.4808,68494.0
2017-03-28 15:35:00,41.65,41.67,41.62,41.66,69345.0,36.4808,36.4983,36.4545,36.4895,69345.0
2017-03-28 15:40:00,41.65,41.68,41.65,41.66,131687.0,36.4808,36.5071,36.4808,36.4895,131687.0
2017-03-28 15:45:00,41.65,41.66,41.63,41.65,101669.0,36.4808,36.4895,36.4633,36.4808,101669.0
2017-03-28 15:50:00,41.64,41.67,41.64,41.66,184165.0,36.472,36.4983,36.472,36.4895,184165.0
2017-03-28 15:55:00,41.66,41.71,41.66,41.69,450849.0,36.4895,36.5333,36.4895,36.5158,450849.0
2017-03-29 09:30:00,41.64,41.91,41.58,41.82,45507.0,36.472,36.7085,36.4195,36.6297,45507.0
2017-03-29 09:35:00,41.74,41.8,41.71,41.77,16354.0,36.5596,36.6122,36.5333,36.5859,16354.0
2017-03-29 09:40:00,41.77,41.96,41.76,41.94,96002.0,36.5859,36.7523,36.5771,36.7348,96002.0
2017-03-29 09:45:00,41.94,41.99,41.93,41.97,133682.0,36.7348,36.7786,36.726,36.7611,133682.0
2017-03-29 09:50:00,41.95,42.11,41.91,42.11,105474.0,36.7436,36.8837,36.7085,36.8837,105474.0
2017-03-29 09:55:00,42.11,42.18,42.07,42.17,285117.0,36.8837,36.945,36.8487,36.9362,285117.0
2017-03-29 10:00:00,42.16,42.16,42.04,42.1,123770.0,36.9275,36.9275,36.8224,36.8749,123770.0
2017-03-29 10:05:00,42.09,42.24,42.09,42.22,233625.0,36.8662,36.9976,36.8662,36.98,233625.0
2017-03-29 10:10:00,42.22,42.31,42.21,42.27,123369.0,36.98,37.0589,36.9713,37.0238,123369.0
2017-03-29 10:15:00,42.27,42.32,42.24,42.3,91826.0,37.0238,37.0676,36.9976,37.0501,91826.0
2017-03-29 10:20:00,42.31,42.33,42.29,42.3,128721.0,37.0589,37.0764,37.0414,37.0501,128721.0
2017-03-29 10:25:00,42.3,42.39,42.3,42.37,143921.0,37.0501,37.1289,37.0501,37.1114,143921.0
2017-03-29 10:30:00,42.37,42.52,42.37,42.44,171965.0,37.1114,37.2428,37.1114,37.1727,171965.0
2017-03-29 10:35:00,42.44,42.5,42.42,42.45,30958.0,37.1727,37.2253,37.1552,37.1815,30958.0
2017-03-29 10:40:00,42.46,42.53,42.44,42.49,222041.0,37.1903,37.2516,37.1727,37.2165,222041.0
2017-03-29 10:45:00,42.49,42.53,42.47,42.47,88673.0,37.2165,37.2516,37.199,37.199,88673.0
2017-03-29 10:50:00,42.47,42.47,42.39,42.39,72831.0,37.199,37.199,37.1289,37.1289,72831.0
2017-03-29 10:55:00,42.38,42.41,42.35,42.39,96444.0,37.1202,37.1465,37.0939,37.1289,96444.0
2017-03-29 11:00:00,42.39,42.4,42.24,42.25,124648.0,37.1289,37.1377,36.9976,37.0063,124648.0
2017-03-29 11:05:00,42.25,42.26,42.21,42.26,59443.0,37.0063,37.0151,36.9713,37.0151,59443.0
2017-03-29 11:10:00,42.27,42.4,42.26,42.37,160599.0,37.0238,37.1377,37.0151,37.1114,160599.0
2017-03-29 11:15:00,42.37,42.4,42.3,42.3,31131.0,37.1114,37.1377,37.0501,37.0501,31131.0
2017-03-29 11:20:00,42.31,42.34,42.26,42.26,33161.0,37.0589,37.0851,37.0151,37.0151,33161.0
2017-03-29 11:25:00,42.27,42.28,42.23,42.24,33614.0,37.0238,37.0326,36.9888,36.9976,33614.0
2017-03-29 11:30:00,42.24,42.25,42.21,42.23,32521.0,36.9976,37.0063,36.9713,36.9888,32521.0
2017-03-29 11:35:00,42.23,42.26,42.18,42.19,41824.0,36.9888,37.0151,36.945,36.9538,41824.0
2017-03-29 11:40:00,42.18,42.22,42.17,42.21,99782.0,36.945,36.98,36.9362,36.9713,99782.0
2017-03-29 11:45:00,42.21,42.25,42.21,42.23,27010.0,36.9713,37.0063,36.9713,36.9888,27010.0
2017-03-29 11:50:00,42.24,42.24,42.18,42.19,23379.0,36.9976,36.9976,36.945,36.9538,23379.0
2017-03-29 11:55:00,42.19,42.2,42.18,42.2,12750.0,36.9538,36.9625,36.945,36.9625,12750.0
2017-03-29 12:00:00,42.21,42.25,42.2,42.23,11034.0,36.9713,37.0063,36.9625,36.9888,11034.0
2017-03-29 12:05:00,42.23,42.27,42.23,42.24,20707.0,36.9888,37.0238,36.9888,36.9976,20707.0
2017-03-29 12:10:00,42.23,42.26,42.23,42.24,17350.0,36.9888,37.0151,36.9888,36.9976,17350.0
2017-03-29 12:15:00,42.25,42.29,42.23,42.28,23378.0,37.0063,37.0414,36.9888,37.0326,23378.0
2017-03-29 12:20:00,42.29,42.3,42.27,42.29,13893.0,37.0414,37.0501,37.0238,37.0414,13893.0
2017-03-29 12:25:00,42.29,42.29,42.22,42.23,26249.0,37.0414,37.0414,36.98,36.9888,26249.0
2017-03-29 12:30:00,42.23,42.24,42.21,42.23,13786.0,36.9888,36.9976,36.9713,36.9888,13786.0
2017-03-29 12:35:00,42.23,42.25,42.21,42.22,22477.0,36.9888,37.0063,36.9713,36.98,22477.0
2017-03-29 12:40:00,42.21,42.24,42.19,42.23,12916.0,36.9713,36.9976,36.9538,36.9888,12916.0
2017-03-29 12:45:00,42.24,42.24,42.2,42.21,20531.0,36.9976,36.9976,36.9625,36.9713,20531.0
2017-03-29 12:50:00,42.2,42.23,42.2,42.23,85789.0,36.9625,36.9888,36.9625,36.9888,85789.0
2017-03-29 12:55:00,42.22,42.22,42.2,42.21,15781.0,36.98,36.98,36.9625,36.9713,15781.0
2017-03-29 13:00:00,42.22,42.32,42.22,42.32,31228.0,36.98,37.0676,36.98,37.0676,31228.0
2017-03-29 13:05:00,42.31,42.32,42.28,42.28,8720.0,37.0589,37.0676,37.0326,37.0326,8720.0
2017-03-29 13:10:00,42.28,42.33,42.27,42.3,21118.0,37.0326,37.0764,37.0238,37.0501,21118.0
2017-03-29 13:15:00,42.31,42.34,42.31,42.33,5103.0,37.0589,37.0851,37.0589,37.0764,5103.0
2017-03-29 13:20:00,42.33,42.38,42.32,42.38,17149.0,37.0764,37.1202,37.0676,37.1202,17149.0
2017-03-29 13:25:00,42.38,42.39,42.34,42.39,26899.0,37.1202,37.1289,37.0851,37.1289,26899.0
2017-03-29 13:30:00,42.4,42.4,42.36,42.36,21108.0,37.1377,37.1377,37.1027,37.1027,21108.0
2017-03-29 13:35:00,42.36,42.37,42.33,42.37,35764.0,37.1027,37.1114,37.0764,37.1114,35764.0
2017-03-29 13:40:00,42.38,42.41,42.37,42.41,9915.0,37.1202,37.1465,37.1114,37.1465,9915.0
2017-03-29 13:45:00,42.41,42.44,42.4,42.43,21937.0,37.1465,37.1727,37.1377,37.164,21937.0
2017-03-29 13:50:00,42.43,42.43,42.41,42.43,7711.0,37.164,37.164,37.1465,37.164,7711.0
2017-03-29 13:55:00,42.44,42.47,42.43,42.46,60247.0,37.1727,37.199,37.164,37.1903,60247.0
2017-03-29 14:00:00,42.45,42.46,42.41,42.46,26389.0,37.1815,37.1903,37.1465,37.1903,26389.0
2017-03-29 14:05:00,42.46,42.46,42.4,42.42,36504.0,37.1903,37.1903,37.1377,37.1552,36504.0
2017-03-29 14:10:00,42.42,42.51,42.4,42.51,38381.0,37.1552,37.234,37.1377,37.234,38381.0
2017-03-29 14:15:00,42.5,42.53,42.49,42.52,314373.0,37.2253,37.2516,37.2165,37.2428,314373.0
2017-03-29 14:20:00,42.52,42.57,42.52,42.55,517925.0,37.2428,37.2866,37.2428,37.2691,517925.0
2017-03-29 14:25:00,42.54,42.57,42.53,42.57,17447.0,37.2603,37.2866,37.2516,37.2866,17447.0
2017-03-29 14:30:00,42.56,42.59,42.56,42.57,44865.0,37.2778,37.3041,37.2778,37.2866,44865.0
2017-03-29 14:35:00,42.57,42.59,42.54,42.59,66596.0,37.2866,37.3041,37.2603,37.3041,66596.0
2017-03-29 14:40:00,42.59,42.59,42.54,42.55,100023.0,37.3041,37.3041,37.2603,37.2691,100023.0
2017-03-29 14:45:00,42.56,42.61,42.55,42.58,152519.0,37.2778,37.3216,37.2691,37.2954,152519.0
2017-03-29 14:50:00,42.58,42.66,42.58,42.64,176289.0,37.2954,37.3654,37.2954,37.3479,176289.0
2017-03-29 14:55:00,42.65,42.65,42.61,42.62,153710.0,37.3567,37.3567,37.3216,37.3304,153710.0
2017-03-29 15:00:00,42.62,42.63,42.57,42.59,39963.0,37.3304,37.3392,37.2866,37.3041,39963.0
2017-03-29 15:05:00,42.59,42.61,42.58,42.61,24737.0,37.3041,37.3216,37.2954,37.3216,24737.0
2017-03-29 15:10:00,42.61,42.61,42.52,42.52,53959.0,37.3216,37.3216,37.2428,37.2428,53959.0
2017-03-29 15:15:00,42.53,42.54,42.48,42.51,69082.0,37.2516,37.2603,37.2078,37.234,69082.0
2017-03-29 15:20:00,42.51,42.51,42.48,42.48,84493.0,37.234,37.234,37.2078,37.2078,84493.0
2017-03-29 15:25:00,42.48,42.49,42.46,42.46,21705.0,37.2078,37.2165,37.1903,37.1903,21705.0
2017-03-29 15:30:00,42.46,42.49,42.45,42.48,54423.0,37.1903,37.2165,37.1815,37.2078,54423.0
2017-03-29 15:35:00,42.48,42.51,42.46,42.46,65021.0,37.2078,37.234,37.1903,37.1903,65021.0
2017-03-29 15:40:00,42.45,42.46,42.42,42.44,95300.0,37.1815,37.1903,37.1552,37.1727,95300.0
2017-03-29 15:45:00,42.44,42.46,42.42,42.46,173122.0,37.1727,37.1903,37.1552,37.1903,173122.0
2017-03-29 15:50:00,42.46,42.47,42.44,42.44,196560.0,37.1903,37.199,37.1727,37.1727,196560.0
2017-03-29 15:55:00,42.44,42.53,42.4,42.52,456558.0,37.1727,37.2516,37.1377,37.2428,456558.0
2017-03-30 09:30:00,42.24,42.54,42.24,42.52,148661.0,36.9976,37.2603,36.9976,37.2428,148661.0
2017-03-30 09:35:00,42.51,42.58,42.38,42.48,228399.0,37.234,37.2954,37.1202,37.2078,228399.0
2017-03-30 09:40:00,42.49,42.49,42.41,42.46,75644.0,37.2165,37.2165,37.1465,37.1903,75644.0
2017-03-30 09:45:00,42.46,42.66,42.46,42.62,168047.0,37.1903,37.3654,37.1903,37.3304,168047.0
2017-03-30 09:50:00,42.63,42.63,42.48,42.48,180287.0,37.3392,37.3392,37.2078,37.2078,180287.0
2017-03-30 09:55:00,42.49,42.55,42.4,42.4,315011.0,37.2165,37.2691,37.1377,37.1377,315011.0
2017-03-30 10:00:00,42.4,42.46,42.37,42.45,194010.0,37.1377,37.1903,37.1114,37.1815,194010.0
2017-03-30 10:05:00,42.44,42.45,42.32,42.32,64895.0,37.1727,37.1815,37.0676,37.0676,64895.0
2017-03-30 10:10:00,42.31,42.37,42.26,42.31,136406.0,37.0589,37.1114,37.0151,37.0589,136406.0
2017-03-30 10:15:00,42.32,42.35,42.29,42.35,24451.0,37.0676,37.0939,37.0414,37.0939,24451.0
2017-03-30 10:20:00,42.35,42.35,42.28,42.28,52141.0,37.0939,37.0939,37.0326,37.0326,52141.0
2017-03-30 10:25:00,42.28,42.33,42.25,42.33,29017.0,37.0326,37.0764,37.0063,37.0764,29017.0
2017-03-30 10:30:00,42.33,42.37,42.29,42.33,142238.0,37.0764,37.1114,37.0414,37.0764,142238.0
2017-03-30 10:35:00,42.33,42.43,42.33,42.43,40143.0,37.0764,37.164,37.0764,37.164,40143.0
2017-03-30 10:40:00,42.42,42.45,42.4,42.41,97557.0,37.1552,37.1815,37.1377,37.1465,97557.0
2017-03-30 10:45:00,42.42,42.52,42.41,42.51,112871.0,37.1552,37.2428,37.1465,37.234,112871.0
2017-03-30 10:50:00,42.52,42.6,42.51,42.58,68412.0,37.2428,37.3129,37.234,37.2954,68412.0
2017-03-30 10:55:00,42.59,42.63,42.58,42.61,159415.0,37.3041,37.3392,37.2954,37.3216,159415.0
2017-03-30 11:00:00,42.62,42.62,42.57,42.62,153396.0,37.3304,37.3304,37.2866,37.3304,153396.0
2017-03-30 11:05:00,42.62,42.63,42.56,42.56,22198.0,37.3304,37.3392,37.2778,37.2778,22198.0
2017-03-30 11:10:00,42.56,42.58,42.54,42.55,52218.0,37.2778,37.2954,37.2603,37.2691,52218.0
2017-03-30 11:15:00,42.55,42.58,42.53,42.53,54922.0,37.2691,37.2954,37.2516,37.2516,54922.0
2017-03-30 11:20:00,42.54,42.54,42.47,42.47,17755.0,37.2603,37.2603,37.199,37.199,17755.0
2017-03-30 11:25:00,42.48,42.49,42.45,42.46,44860.0,37.2078,37.2165,37.1815,37.1903,44860.0
2017-03-30 11:30:00,42.46,42.5,42.46,42.49,34684.0,37.1903,37.2253,37.1903,37.2165,34684.0
2017-03-30 11:35:00,42.48,42.49,42.43,42.44,28290.0,37.2078,37.2165,37.164,37.1727,28290.0
2017-03-30 11:40:00,42.44,42.47,42.42,42.43,34158.0,37.1727,37.199,37.1552,37.164,34158.0
2017-03-30 11:45:00,42.44,42.5,42.44,42.49,91291.0,37.1727,37.2253,37.1727,37.2165,91291.0
2017-03-30 11:50:00,42.49,42.51,42.47,42.47,16826.0,37.2165,37.234,37.199,37.199,16826.0
2017-03-30 11:55:00,42.48,42.48,42.44,42.44,27517.0,37.2078,37.2078,37.1727,37.1727,27517.0
2017-03-30 12:00:00,42.44,42.47,42.42,42.45,67112.0,37.1727,37.199,37.1552,37.1815,67112.0
2017-03-30 12:05:00,42.44,42.46,42.43,42.45,33431.0,37.1727,37.1903,37.164,37.1815,33431.0
2017-03-30 12:10:00,42.46,42.48,42.45,42.47,18047.0,37.1903,37.2078,37.1815,37.199,18047.0
2017-03-30 12:15:00,42.47,42.48,42.47,42.48,24181.0,37.199,37.2078,37.199,37.2078,24181.0
2017-03-30 12:20:00,42.48,42.48,42.42,42.42,27213.0,37.2078,37.2078,37.1552,37.1552,27213.0
2017-03-30 12:25:00,42.42,42.48,42.42,42.47,64200.0,37.1552,37.2078,37.1552,37.199,64200.0
2017-03-30 12:30:00,42.48,42.48,42.43,42.43,19527.0,37.2078,37.2078,37.164,37.164,19527.0
2017-03-30 12:35:00,42.43,42.47,42.42,42.44,40789.0,37.164,37.199,37.1552,37.1727,40789.0
2017-03-30 12:40:00,42.43,42.44,42.41,42.44,145589.0,37.164,37.1727,37.1465,37.1727,145589.0
2017-03-30 12:45:00,42.43,42.43,42.41,42.41,15900.0,37.164,37.164,37.1465,37.1465,15900.0
2017-03-30 12:50:00,42.41,42.42,42.38,42.42,30001.0,37.1465,37.1552,37.1202,37.1552,30001.0
2017-03-30 12:55:00,42.42,42.42,42.4,42.41,14200.0,37.1552,37.1552,37.1377,37.1465,14200.0
2017-03-30 13:00:00,42.42,42.42,42.38,42.4,16513.0,37.1552,37.1552,37.1202,37.1377,16513.0
2017-03-30 13:05:00,42.4,42.42,42.39,42.4,33712.0,37.1377,37.1552,37.1289,37.1377,33712.0
2017-03-30 13:10:00,42.4,42.42,42.4,42.42,25597.0,37.1377,37.1552,37.1377,37.1552,25597.0
2017-03-30 13:15:00,42.42,42.48,42.41,42.48,28843.0,37.1552,37.2078,37.1465,37.2078,28843.0
2017-03-30 13:20:00,42.48,42.52,42.45,42.48,24784.0,37.2078,37.2428,37.1815,37.2078,24784.0
2017-03-30 13:25:00,42.48,42.48,42.46,42.47,6940.0,37.2078,37.2078,37.1903,37.199,6940.0
2017-03-30 13:30:00,42.46,42.47,42.44,42.47,14903.0,37.1903,37.199,37.1727,37.199,14903.0
2017-03-30 13:35:00,42.47,42.48,42.45,42.48,19221.0,37.199,37.2078,37.1815,37.2078,19221.0
2017-03-30 13:40:00,42.48,42.49,42.47,42.48,6191.0,37.2078,37.2165,37.199,37.2078,6191.0
2017-03-30 13:45:00,42.49,42.5,42.48,42.49,10706.0,37.2165,37.2253,37.2078,37.2165,10706.0
2017-03-30 13:50:00,42.49,42.51,42.48,42.49,30268.0,37.2165,37.234,37.2078,37.2165,30268.0
2017-03-30 13:55:00,42.5,42.5,42.47,42.47,14041.0,37.2253,37.2253,37.199,37.199,14041.0
2017-03-30 14:00:00,42.48,42.48,42.42,42.43,52775.0,37.2078,37.2078,37.1552,37.164,52775.0
2017-03-30 14:05:00,42.43,42.44,42.41,42.44,25158.0,37.164,37.1727,37.1465,37.1727,25158.0
2017-03-30 14:10:00,42.44,42.44,42.42,42.44,21637.0,37.1727,37.1727,37.1552,37.1727,21637.0
2017-03-30 14:15:00,42.44,42.45,42.42,42.42,12330.0,37.1727,37.1815,37.1552,37.1552,12330.0
2017-03-30 14:20:00,42.42,42.43,42.4,42.41,14459.0,37.1552,37.164,37.1377,37.1465,14459.0
2017-03-30 14:25:00,42.42,42.44,42.41,42.42,16000.0,37.1552,37.1727,37.1465,37.1552,16000.0
2017-03-30 14:30:00,42.43,42.44,42.42,42.43,6862.0,37.164,37.1727,37.1552,37.164,6862.0
2017-03-30 14:35:00,42.44,42.44,42.41,42.42,9302.0,37.1727,37.1727,37.1465,37.1552,9302.0
2017-03-30 14:40:00,42.42,42.44,42.41,42.41,42484.0,37.1552,37.1727,37.1465,37.1465,42484.0
2017-03-30 14:45:00,42.41,42.44,42.41,42.44,10514.0,37.1465,37.1727,37.1465,37.1727,10514.0
2017-03-30 14:50:00,42.44,42.45,42.43,42.43,50844.0,37.1727,37.1815,37.164,37.164,50844.0
2017-03-30 14:55:00,42.42,42.45,42.42,42.45,9741.0,37.1552,37.1815,37.1552,37.1815,9741.0
2017-03-30 15:00:00,42.45,42.45,42.44,42.45,7800.0,37.1815,37.1815,37.1727,37.1815,7800.0
2017-03-30 15:05:00,42.44,42.52,42.44,42.52,91793.0,37.1727,37.2428,37.1727,37.2428,91793.0
2017-03-30 15:10:00,42.52,42.53,42.51,42.53,25642.0,37.2428,37.2516,37.234,37.2516,25642.0
2017-03-30 15:15:00,42.53,42.55,42.52,42.54,17525.0,37.2516,37.2691,37.2428,37.2603,17525.0
2017-03-30 15:20:00,42.54,42.55,42.52,42.53,34670.0,37.2603,37.2691,37.2428,37.2516,34670.0
2017-03-30 15:25:00,42.54,42.54,42.51,42.53,56531.0,37.2603,37.2603,37.234,37.2516,56531.0
2017-03-30 15:30:00,42.53,42.55,42.52,42.55,43272.0,37.2516,37.2691,37.2428,37.2691,43272.0
2017-03-30 15:35:00,42.55,42.56,42.54,42.56,43794.0,37.2691,37.2778,37.2603,37.2778,43794.0
2017-03-30 15:40:00,42.55,42.56,42.54,42.55,68703.0,37.2691,37.2778,37.2603,37.2691,68703.0
2017-03-30 15:45:00,42.55,42.56,42.54,42.55,45372.0,37.2691,37.2778,37.2603,37.2691,45372.0
2017-03-30 15:50:00,42.55,42.55,42.52,42.54,84262.0,37.2691,37.2691,37.2428,37.2603,84262.0
2017-03-30 15:55:00,42.53,42.58,42.53,42.56,221011.0,37.2516,37.2954,37.2516,37.2778,221011.0
2017-03-31 09:30:00,42.5,42.6,42.5,42.58,37549.0,37.2253,37.3129,37.2253,37.2954,37549.0
2017-03-31 09:35:00,42.58,42.6,42.53,42.53,24247.0,37.2954,37.3129,37.2516,37.2516,24247.0
2017-03-31 09:40:00,42.53,42.56,42.52,42.55,43475.0,37.2516,37.2778,37.2428,37.2691,43475.0
2017-03-31 09:45:00,42.55,42.57,42.5,42.52,27244.0,37.2691,37.2866,37.2253,37.2428,27244.0
2017-03-31 09:50:00,42.5,42.54,42.5,42.54,26730.0,37.2253,37.2603,37.2253,37.2603,26730.0
2017-03-31 09:55:00,42.54,42.54,42.45,42.45,56600.0,37.2603,37.2603,37.1815,37.1815,56600.0
2017-03-31 10:00:00,42.44,42.47,42.41,42.42,61792.0,37.1727,37.199,37.1465,37.1552,61792.0
2017-03-31 10:05:00,42.43,42.49,42.43,42.47,73187.0,37.164,37.2165,37.164,37.199,73187.0
2017-03-31 10:10:00,42.46,42.46,42.36,42.37,40174.0,37.1903,37.1903,37.1027,37.1114,40174.0
2017-03-31 10:15:00,42.36,42.36,42.31,42.31,40991.0,37.1027,37.1027,37.0589,37.0589,40991.0
2017-03-31 10:20:00,42.31,42.41,42.28,42.39,96927.0,37.0589,37.1465,37.0326,37.1289,96927.0
2017-03-31 10:25:00,42.4,42.41,42.34,42.36,44583.0,37.1377,37.1465,37.0851,37.1027,44583.0
2017-03-31 10:30:00,42.36,42.41,42.36,42.4,51185.0,37.1027,37.1465,37.1027,37.1377,51185.0
2017-03-31 10:35:00,42.4,42.5,42.4,42.48,86891.0,37.1377,37.2253,37.1377,37.2078,86891.0
2017-03-31 10:40:00,42.48,42.48,42.41,42.43,50593.0,37.2078,37.2078,37.1465,37.164,50593.0
2017-03-31 10:45:00,42.43,42.51,42.42,42.5,21900.0,37.164,37.234,37.1552,37.2253,21900.0
2017-03-31 10:50:00,42.5,42.5,42.43,42.44,20082.0,37.2253,37.2253,37.164,37.1727,20082.0
2017-03-31 10:55:00,42.43,42.46,42.42,42.44,13100.0,37.164,37.1903,37.1552,37.1727,13100.0
2017-03-31 11:00:00,42.43,42.49,42.43,42.48,13110.0,37.164,37.2165,37.164,37.2078,13110.0
2017-03-31 11:05:00,42.48,42.52,42.47,42.5,27900.0,37.2078,37.2428,37.199,37.2253,27900.0
2017-03-31 11:10:00,42.5,42.51,42.46,42.47,69267.0,37.2253,37.234,37.1903,37.199,69267.0
2017-03-31 11:15:00,42.47,42.48,42.44,42.45,6484.0,37.199,37.2078,37.1727,37.1815,6484.0
2017-03-31 11:20:00,42.44,42.46,42.42,42.45,18904.0,37.1727,37.1903,37.1552,37.1815,18904.0
2017-03-31 11:25:00,42.46,42.49,42.45,42.48,58141.0,37.1903,37.2165,37.1815,37.2078,58141.0
2017-03-31 11:30:00,42.48,42.48,42.41,42.43,55700.0,37.2078,37.2078,37.1465,37.164,55700.0
2017-03-31 11:35:00,42.43,42.43,42.39,42.4,14149.0,37.164,37.164,37.1289,37.1377,14149.0
2017-03-31 11:40:00,42.4,42.43,42.38,42.43,6700.0,37.1377,37.164,37.1202,37.164,6700.0
2017-03-31 11:45:00,42.43,42.47,42.43,42.47,8185.0,37.164,37.199,37.164,37.199,8185.0
2017-03-31 11:50:00,42.47,42.47,42.42,42.43,10975.0,37.199,37.199,37.1552,37.164,10975.0
2017-03-31 11:55:00,42.42,42.44,42.42,42.43,7254.0,37.1552,37.1727,37.1552,37.164,7254.0
2017-03-31 12:00:00,42.43,42.47,42.42,42.47,5500.0,37.164,37.199,37.1552,37.199,5500.0
2017-03-31 12:05:00,42.47,42.49,42.45,42.46,23599.0,37.199,37.2165,37.1815,37.1903,23599.0
2017-03-31 12:10:00,42.46,42.47,42.43,42.46,11542.0,37.1903,37.199,37.164,37.1903,11542.0
2017-03-31 12:15:00,42.46,42.48,42.45,42.48,19610.0,37.1903,37.2078,37.1815,37.2078,19610.0
2017-03-31 12:20:00,42.47,42.51,42.47,42.5,24041.0,37.199,37.234,37.199,37.2253,24041.0
2017-03-31 12:25:00,42.5,42.51,42.49,42.5,9100.0,37.2253,37.234,37.2165,37.2253,9100.0
2017-03-31 12:30:00,42.51,42.51,42.48,42.51,11037.0,37.234,37.234,37.2078,37.234,11037.0
2017-03-31 12:35:00,42.51,42.52,42.48,42.49,9354.0,37.234,37.2428,37.2078,37.2165,9354.0
2017-03-31 12:40:00,42.48,42.51,42.45,42.47,12992.0,37.2078,37.234,37.1815,37.199,12992.0
2017-03-31 12:45:00,42.46,42.49,42.45,42.46,21294.0,37.1903,37.2165,37.1815,37.1903,21294.0
2017-03-31 12:50:00,42.46,42.47,42.41,42.41,75984.0,37.1903,37.199,37.1465,37.1465,75984.0
2017-03-31 12:55:00,42.41,42.43,42.39,42.39,56933.0,37.1465,37.164,37.1289,37.1289,56933.0
2017-03-31 13:00:00,42.39,42.39,42.37,42.37,22919.0,37.1289,37.1289,37.1114,37.1114,22919.0
2017-03-31 13:05:00,42.37,42.38,42.36,42.38,29055.0,37.1114,37.1202,37.1027,37.1202,29055.0
2017-03-31 13:10:00,42.38,42.42,42.37,42.41,15063.0,37.1202,37.1552,37.1114,37.1465,15063.0
2017-03-31 13:15:00,42.42,42.43,42.41,42.43,13100.0,37.1552,37.164,37.1465,37.164,13100.0
2017-03-31 13:20:00,42.43,42.45,42.42,42.42,22708.0,37.164,37.1815,37.1552,37.1552,22708.0
2017-03-31 13:25:00,42.42,42.43,42.41,42.41,24512.0,37.1552,37.164,37.1465,37.1465,24512.0
2017-03-31 13:30:00,42.42,42.42,42.4,42.4,17413.0,37.1552,37.1552,37.1377,37.1377,17413.0
2017-03-31 13:35:00,42.41,42.41,42.38,42.39,30729.0,37.1465,37.1465,37.1202,37.1289,30729.0
2017-03-31 13:40:00,42.39,42.4,42.37,42.37,35385.0,37.1289,37.1377,37.1114,37.1114,35385.0
2017-03-31 13:45:00,42.37,42.37,42.36,42.37,37551.0,37.1114,37.1114,37.1027,37.1114,37551.0
2017-03-31 13:50:00,42.37,42.37,42.33,42.33,18523.0,37.1114,37.1114,37.0764,37.0764,18523.0
2017-03-31 13:55:00,42.34,42.35,42.32,42.33,13717.0,37.0851,37.0939,37.0676,37.0764,13717.0
2017-03-31 14:00:00,42.33,42.33,42.3,42.3,36644.0,37.0764,37.0764,37.0501,37.0501,36644.0
2017-03-31 14:05:00,42.3,42.31,42.27,42.29,67167.0,37.0501,37.0589,37.0238,37.0414,67167.0
2017-03-31 14:10:00,42.29,42.3,42.24,42.27,77802.0,37.0414,37.0501,36.9976,37.0238,77802.0
2017-03-31 14:15:00,42.27,42.28,42.24,42.25,23544.0,37.0238,37.0326,36.9976,37.0063,23544.0
2017-03-31 14:20:00,42.25,42.28,42.24,42.28,72676.0,37.0063,37.0326,36.9976,37.0326,72676.0
2017-03-31 14:25:00,42.28,42.33,42.27,42.31,36355.0,37.0326,37.0764,37.0238,37.0589,36355.0
2017-03-31 14:30:00,42.31,42.36,42.3,42.36,11473.0,37.0589,37.1027,37.0501,37.1027,11473.0
2017-03-31 14:35:00,42.36,42.37,42.34,42.35,18852.0,37.1027,37.1114,37.0851,37.0939,18852.0
2017-03-31 14:40:00,42.35,42.35,42.33,42.34,11962.0,37.0939,37.0939,37.0764,37.0851,11962.0
2017-03-31 14:45:00,42.34,42.34,42.32,42.33,20631.0,37.0851,37.0851,37.0676,37.0764,20631.0
2017-03-31 14:50:00,42.32,42.33,42.27,42.28,132391.0,37.0676,37.0764,37.0238,37.0326,132391.0
2017-03-31 14:55:00,42.27,42.28,42.25,42.26,41101.0,37.0238,37.0326,37.0063,37.0151,41101.0
2017-03-31 15:00:00,42.26,42.31,42.25,42.29,82500.0,37.0151,37.0589,37.0063,37.0414,82500.0
2017-03-31 15:05:00,42.29,42.3,42.28,42.3,46560.0,37.0414,37.0501,37.0326,37.0501,46560.0
2017-03-31 15:10:00,42.3,42.32,42.3,42.3,42759.0,37.0501,37.0676,37.0501,37.0501,42759.0
2017-03-31 15:15:00,42.3,42.31,42.27,42.29,31284.0,37.0501,37.0589,37.0238,37.0414,31284.0
2017-03-31 15:20:00,42.29,42.3,42.28,42.3,31525.0,37.0414,37.0501,37.0326,37.0501,31525.0
2017-03-31 15:25:00,42.3,42.3,42.28,42.28,23686.0,37.0501,37.0501,37.0326,37.0326,23686.0
2017-03-31 15:30:00,42.28,42.35,42.27,42.34,159483.0,37.0326,37.0939,37.0238,37.0851,159483.0
2017-03-31 15:35:00,42.35,42.36,42.29,42.3,136928.0,37.0939,37.1027,37.0414,37.0501,136928.0
2017-03-31 15:40:00,42.3,42.3,42.29,42.29,98499.0,37.0501,37.0501,37.0414,37.0414,98499.0
2017-03-31 15:45:00,42.3,42.31,42.27,42.29,171522.0,37.0501,37.0589,37.0238,37.0414,171522.0
2017-03-31 15:50:00,42.29,42.33,42.28,42.31,190496.0,37.0414,37.0764,37.0326,37.0589,190496.0
2017-03-31 15:55:00,42.31,42.34,42.26,42.26,245010.0,37.0589,37.0851,37.0151,37.0151,245010.0
2017-04-03 09:30:00,42.28,42.45,42.24,42.26,176020.0,37.0326,37.1815,36.9976,37.0151,176020.0
2017-04-03 09:35:00,42.26,42.28,42.09,42.15,227545.0,37.0151,37.0326,36.8662,36.9187,227545.0
2017-04-03 09:40:00,42.15,42.19,41.99,42.05,80146.0,36.9187,36.9538,36.7786,36.8311,80146.0
2017-04-03 09:45:00,42.04,42.04,41.86,41.93,126599.0,36.8224,36.8224,36.6647,36.726,126599.0
2017-04-03 09:50:00,41.94,41.96,41.86,41.87,74373.0,36.7348,36.7523,36.6647,36.6735,74373.0
2017-04-03 09:55:00,41.88,41.88,41.8,41.85,39476.0,36.6822,36.6822,36.6122,36.656,39476.0
2017-04-03 10:00:00,41.83,41.89,41.82,41.84,76005.0,36.6384,36.691,36.6297,36.6472,76005.0
2017-04-03 10:05:00,41.84,41.84,41.71,41.72,28184.0,36.6472,36.6472,36.5333,36.5421,28184.0
2017-04-03 10:10:00,41.7,41.74,41.62,41.72,41137.0,36.5246,36.5596,36.4545,36.5421,41137.0
2017-04-03 10:15:00,41.73,41.76,41.67,41.68,250990.0,36.5509,36.5771,36.4983,36.5071,250990.0
2017-04-03 10:20:00,41.68,41.72,41.63,41.72,210038.0,36.5071,36.5421,36.4633,36.5421,210038.0
2017-04-03 10:25:00,41.72,41.8,41.72,41.8,111523.0,36.5421,36.6122,36.5421,36.6122,111523.0
2017-04-03 10:30:00,41.79,41.82,41.71,41.72,30100.0,36.6034,36.6297,36.5333,36.5421,30100.0
2017-04-03 10:35:00,41.72,41.75,41.69,41.7,31963.0,36.5421,36.5684,36.5158,36.5246,31963.0
2017-04-03 10:40:00,41.69,41.73,41.64,41.72,62347.0,36.5158,36.5509,36.472,36.5421,62347.0
2017-04-03 10:45:00,41.71,41.75,41.66,41.66,21079.0,36.5333,36.5684,36.4895,36.4895,21079.0
2017-04-03 10:50:00,41.66,41.68,41.59,41.65,39763.0,36.4895,36.5071,36.4282,36.4808,39763.0
2017-04-03 10:55:00,41.64,41.66,41.62,41.64,47841.0,36.472,36.4895,36.4545,36.472,47841.0
2017-04-03 11:00:00,41.64,41.71,41.62,41.71,15322.0,36.472,36.5333,36.4545,36.5333,15322.0
2017-04-03 11:05:00,41.7,41.7,41.58,41.58,29418.0,36.5246,36.5246,36.4195,36.4195,29418.0
2017-04-03 11:10:00,41.58,41.59,41.52,41.54,38803.0,36.4195,36.4282,36.3669,36.3844,38803.0
2017-04-03 11:15:00,41.53,41.65,41.53,41.6,83652.0,36.3757,36.4808,36.3757,36.437,83652.0
2017-04-03 11:20:00,41.6,41.65,41.59,41.65,25050.0,36.437,36.4808,36.4282,36.4808,25050.0
2017-04-03 11:25:00,41.64,41.66,41.62,41.63,10366.0,36.472,36.4895,36.4545,36.4633,10366.0
2017-04-03 11:30:00,41.63,41.66,41.62,41.63,4800.0,36.4633,36.4895,36.4545,36.4633,4800.0
2017-04-03 11:35:00,41.61,41.64,41.59,41.62,9209.0,36.4457,36.472,36.4282,36.4545,9209.0
2017-04-03 11:40:00,41.61,41.62,41.58,41.59,16258.0,36.4457,36.4545,36.4195,36.4282,16258.0
2017-04-03 11:45:00,41.59,41.6,41.52,41.53,13689.0,36.4282,36.437,36.3669,36.3757,13689.0
2017-04-03 11:50:00,41.54,41.59,41.52,41.58,9998.0,36.3844,36.4282,36.3669,36.4195,9998.0
2017-04-03 11:55:00,41.57,41.67,41.54,41.65,38907.0,36.4107,36.4983,36.3844,36.4808,38907.0
2017-04-03 12:00:00,41.66,41.68,41.59,41.62,15381.0,36.4895,36.5071,36.4282,36.4545,15381.0
2017-04-03 12:05:00,41.63,41.7,41.61,41.67,10966.0,36.4633,36.5246,36.4457,36.4983,10966.0
2017-04-03 12:10:00,41.67,41.7,41.62,41.62,8539.0,36.4983,36.5246,36.4545,36.4545,8539.0
2017-04-03 12:15:00,41.62,41.67,41.6,41.67,36100.0,36.4545,36.4983,36.437,36.4983,36100.0
2017-04-03 12:20:00,41.67,41.67,41.64,41.66,5350.0,36.4983,36.4983,36.472,36.4895,5350.0
2017-04-03 12:25:00,41.67,41.73,41.67,41.73,9500.0,36.4983,36.5509,36.4983,36.5509,9500.0
2017-04-03 12:30:00,41.73,41.74,41.69,41.69,33706.0,36.5509,36.5596,36.5158,36.5158,33706.0
2017-04-03 12:35:00,41.7,41.72,41.68,41.68,6900.0,36.5246,36.5421,36.5071,36.5071,6900.0
2017-04-03 12:40:00,41.67,41.69,41.66,41.68,8096.0,36.4983,36.5158,36.4895,36.5071,8096.0
2017-04-03 12:45:00,41.68,41.68,41.63,41.65,20900.0,36.5071,36.5071,36.4633,36.4808,20900.0
2017-04-03 12:50:00,41.66,41.67,41.62,41.63,10419.0,36.4895,36.4983,36.4545,36.4633,10419.0
2017-04-03 12:55:00,41.63,41.69,41.62,41.69,26030.0,36.4633,36.5158,36.4545,36.5158,26030.0
2017-04-03 13:00:00,41.69,41.73,41.68,41.72,11633.0,36.5158,36.5509,36.5071,36.5421,11633.0
2017-04-03 13:05:00,41.72,41.73,41.67,41.69,28201.0,36.5421,36.5509,36.4983,36.5158,28201.0
2017-04-03 13:10:00,41.69,41.71,41.67,41.69,28576.0,36.5158,36.5333,36.4983,36.5158,28576.0
2017-04-03 13:15:00,41.7,41.76,41.7,41.72,19472.0,36.5246,36.5771,36.5246,36.5421,19472.0
2017-04-03 13:20:00,41.71,41.71,41.63,41.64,131487.0,36.5333,36.5333,36.4633,36.472,131487.0
2017-04-03 13:25:00,41.64,41.66,41.62,41.65,26600.0,36.472,36.4895,36.4545,36.4808,26600.0
2017-04-03 13:30:00,41.65,41.66,41.6,41.61,49869.0,36.4808,36.4895,36.437,36.4457,49869.0
2017-04-03 13:35:00,41.62,41.62,41.56,41.57,36700.0,36.4545,36.4545,36.402,36.4107,36700.0
2017-04-03 13:40:00,41.57,41.59,41.56,41.58,39625.0,36.4107,36.4282,36.402,36.4195,39625.0
2017-04-03 13:45:00,41.57,41.62,41.56,41.6,54492.0,36.4107,36.4545,36.402,36.437,54492.0
2017-04-03 13:50:00,41.59,41.6,41.55,41.57,78276.0,36.4282,36.437,36.3932,36.4107,78276.0
2017-04-03 13:55:00,41.57,41.62,41.56,41.6,22899.0,36.4107,36.4545,36.402,36.437,22899.0
2017-04-03 14:00:00,41.61,41.64,41.58,41.62,114719.0,36.4457,36.472,36.4195,36.4545,114719.0
2017-04-03 14:05:00,41.61,41.61,41.55,41.57,22006.0,36.4457,36.4457,36.3932,36.4107,22006.0
2017-04-03 14:10:00,41.57,41.58,41.52,41.58,42747.0,36.4107,36.4195,36.3669,36.4195,42747.0
2017-04-03 14:15:00,41.57,41.57,41.53,41.54,31530.0,36.4107,36.4107,36.3757,36.3844,31530.0
2017-04-03 14:20:00,41.54,41.59,41.53,41.58,29667.0,36.3844,36.4282,36.3757,36.4195,29667.0
2017-04-03 14:25:00,41.58,41.6,41.57,41.58,135446.0,36.4195,36.437,36.4107,36.4195,135446.0
2017-04-03 14:30:00,41.58,41.59,41.55,41.57,53817.0,36.4195,36.4282,36.3932,36.4107,53817.0
2017-04-03 14:35:00,41.56,41.59,41.54,41.58,12665.0,36.402,36.4282,36.3844,36.4195,12665.0
2017-04-03 14:40:00,41.58,41.64,41.58,41.62,35333.0,36.4195,36.472,36.4195,36.4545,35333.0
2017-04-03 14:45:00,41.62,41.64,41.61,41.62,19732.0,36.4545,36.472,36.4457,36.4545,19732.0
2017-04-03 14:50:00,41.61,41.62,41.56,41.58,15806.0,36.4457,36.4545,36.402,36.4195,15806.0
2017-04-03 14:55:00,41.58,41.6,41.54,41.55,68171.0,36.4195,36.437,36.3844,36.3932,68171.0
2017-04-03 15:00:00,41.54,41.56,41.54,41.55,53698.0,36.3844,36.402,36.3844,36.3932,53698.0
2017-04-03 15:05:00,41.55,41.55,41.51,41.53,40089.0,36.3932,36.3932,36.3582,36.3757,40089.0
2017-04-03 15:10:00,41.53,41.6,41.52,41.6,24067.0,36.3757,36.437,36.3669,36.437,24067.0
2017-04-03 15:15:00,41.59,41.61,41.59,41.59,16726.0,36.4282,36.4457,36.4282,36.4282,16726.0
2017-04-03 15:20:00,41.59,41.62,41.56,41.62,54058.0,36.4282,36.4545,36.402,36.4545,54058.0
2017-04-03 15:25:00,41.62,41.62,41.58,41.59,29510.0,36.4545,36.4545,36.4195,36.4282,29510.0
2017-04-03 15:30:00,41.59,41.6,41.57,41.59,53695.0,36.4282,36.437,36.4107,36.4282,53695.0
2017-04-03 15:35:00,41.6,41.62,41.59,41.61,34907.0,36.437,36.4545,36.4282,36.4457,34907.0
2017-04-03 15:40:00,41.62,41.65,41.61,41.64,62459.0,36.4545,36.4808,36.4457,36.472,62459.0
2017-04-03 15:45:00,41.64,41.66,41.62,41.62,82458.0,36.472,36.4895,36.4545,36.4545,82458.0
2017-04-03 15:50:00,41.63,41.63,41.6,41.63,160111.0,36.4633,36.4633,36.437,36.4633,160111.0
2017-04-03 15:55:00,41.63,41.65,41.61,41.63,244962.0,36.4633,36.4808,36.4457,36.4633,244962.0
2017-04-04 09:30:00,41.55,41.58,41.31,41.5,179929.0,36.3932,36.4195,36.183,36.3494,179929.0
2017-04-04 09:35:00,41.5,41.59,41.47,41.52,161881.0,36.3494,36.4282,36.3231,36.3669,161881.0
2017-04-04 09:40:00,41.52,41.6,41.45,41.45,88989.0,36.3669,36.437,36.3056,36.3056,88989.0
2017-04-04 09:45:00,41.45,41.59,41.45,41.51,78972.0,36.3056,36.4282,36.3056,36.3582,78972.0
2017-04-04 09:50:00,41.51,41.56,41.49,41.52,96054.0,36.3582,36.402,36.3406,36.3669,96054.0
2017-04-04 09:55:00,41.52,41.61,41.52,41.58,34499.0,36.3669,36.4457,36.3669,36.4195,34499.0
2017-04-04 10:00:00,41.59,41.6,41.45,41.49,47537.0,36.4282,36.437,36.3056,36.3406,47537.0
2017-04-04 10:05:00,41.48,41.49,41.41,41.46,39289.0,36.3319,36.3406,36.2706,36.3144,39289.0
2017-04-04 10:10:00,41.47,41.47,41.32,41.36,387807.0,36.3231,36.3231,36.1917,36.2268,387807.0
2017-04-04 10:15:00,41.37,41.38,41.27,41.27,98639.0,36.2355,36.2443,36.1479,36.1479,98639.0
2017-04-04 10:20:00,41.28,41.36,41.28,41.31,60043.0,36.1567,36.2268,36.1567,36.183,60043.0
2017-04-04 10:25:00,41.3,41.32,41.24,41.26,86140.0,36.1742,36.1917,36.1217,36.1392,86140.0
2017-04-04 10:30:00,41.26,41.31,41.24,41.25,421157.0,36.1392,36.183,36.1217,36.1304,421157.0
2017-04-04 10:35:00,41.25,41.27,41.22,41.26,187492.0,36.1304,36.1479,36.1042,36.1392,187492.0
2017-04-04 10:40:00,41.26,41.37,41.26,41.29,64140.0,36.1392,36.2355,36.1392,36.1655,64140.0
2017-04-04 10:45:00,41.29,41.37,41.27,41.34,109519.0,36.1655,36.2355,36.1479,36.2093,109519.0
2017-04-04 10:50:00,41.34,41.41,41.33,41.38,89855.0,36.2093,36.2706,36.2005,36.2443,89855.0
2017-04-04 10:55:00,41.38,41.44,41.36,41.42,17398.0,36.2443,36.2968,36.2268,36.2793,17398.0
2017-04-04 11:00:00,41.41,41.43,41.39,41.42,47215.0,36.2706,36.2881,36.2531,36.2793,47215.0
2017-04-04 11:05:00,41.42,41.52,41.4,41.52,55593.0,36.2793,36.3669,36.2618,36.3669,55593.0
2017-04-04 11:10:00,41.51,41.51,41.47,41.49,30801.0,36.3582,36.3582,36.3231,36.3406,30801.0
2017-04-04 11:15:00,41.5,41.5,41.43,41.45,31451.0,36.3494,36.3494,36.2881,36.3056,31451.0
2017-04-04 11:20:00,41.45,41.49,41.45,41.48,8500.0,36.3056,36.3406,36.3056,36.3319,8500.0
2017-04-04 11:25:00,41.49,41.52,41.48,41.49,24825.0,36.3406,36.3669,36.3319,36.3406,24825.0
2017-04-04 11:30:00,41.48,41.49,41.41,41.43,44407.0,36.3319,36.3406,36.2706,36.2881,44407.0
2017-04-04 11:35:00,41.44,41.51,41.43,41.49,41313.0,36.2968,36.3582,36.2881,36.3406,41313.0
2017-04-04 11:40:00,41.49,41.53,41.48,41.48,23800.0,36.3406,36.3757,36.3319,36.3319,23800.0
2017-04-04 11:45:00,41.48,41.52,41.47,41.49,21012.0,36.3319,36.3669,36.3231,36.3406,21012.0
2017-04-04 11:50:00,41.5,41.5,41.42,41.43,48706.0,36.3494,36.3494,36.2793,36.2881,48706.0
2017-04-04 11:55:00,41.42,41.43,41.39,41.39,26633.0,36.2793,36.2881,36.2531,36.2531,26633.0
2017-04-04 12:00:00,41.39,41.39,41.33,41.37,81608.0,36.2531,36.2531,36.2005,36.2355,81608.0
2017-04-04 12:05:00,41.36,41.37,41.34,41.36,19760.0,36.2268,36.2355,36.2093,36.2268,19760.0
2017-04-04 12:10:00,41.35,41.39,41.33,41.39,17831.0,36.218,36.2531,36.2005,36.2531,17831.0
2017-04-04 12:15:00,41.4,41.41,41.36,41.37,18894.0,36.2618,36.2706,36.2268,36.2355,18894.0
2017-04-04 12:20:00,41.36,41.36,41.29,41.29,17209.0,36.2268,36.2268,36.1655,36.1655,17209.0
2017-04-04 12:25:00,41.28,41.29,41.19,41.28,241927.0,36.1567,36.1655,36.0779,36.1567,241927.0
2017-04-04 12:30:00,41.27,41.3,41.25,41.27,177338.0,36.1479,36.1742,36.1304,36.1479,177338.0
2017-04-04 12:35:00,41.27,41.31,41.27,41.31,34300.0,36.1479,36.183,36.1479,36.183,34300.0
2017-04-04 12:40:00,41.31,41.32,41.29,41.3,18418.0,36.183,36.1917,36.1655,36.1742,18418.0
2017-04-04 12:45:00,41.3,41.3,41.16,41.17,113813.0,36.1742,36.1742,36.0516,36.0604,113813.0
2017-04-04 12:50:00,41.16,41.17,41.13,41.15,112708.0,36.0516,36.0604,36.0253,36.0428,112708.0
2017-04-04 12:55:00,41.15,41.16,41.1,41.16,166890.0,36.0428,36.0516,35.999,36.0516,166890.0
2017-04-04 13:00:00,41.16,41.18,41.13,41.17,161019.0,36.0516,36.0691,36.0253,36.0604,161019.0
2017-04-04 13:05:00,41.17,41.18,41.15,41.16,29952.0,36.0604,36.0691,36.0428,36.0516,29952.0
2017-04-04 13:10:00,41.16,41.2,41.16,41.2,29687.0,36.0516,36.0866,36.0516,36.0866,29687.0
2017-04-04 13:15:00,41.2,41.23,41.18,41.21,47575.0,36.0866,36.1129,36.0691,36.0954,47575.0
2017-04-04 13:20:00,41.21,41.22,41.18,41.18,37277.0,36.0954,36.1042,36.0691,36.0691,37277.0
2017-04-04 13:25:00,41.18,41.21,41.15,41.16,40283.0,36.0691,36.0954,36.0428,36.0516,40283.0
2017-04-04 13:30:00,41.16,41.19,41.15,41.19,8860.0,36.0516,36.0779,36.0428,36.0779,8860.0
2017-04-04 13:35:00,41.2,41.23,41.2,41.21,5535.0,36.0866,36.1129,36.0866,36.0954,5535.0
2017-04-04 13:40:00,41.2,41.22,41.2,41.2,6798.0,36.0866,36.1042,36.0866,36.0866,6798.0
2017-04-04 13:45:00,41.2,41.2,41.12,41.12,18983.0,36.0866,36.0866,36.0166,36.0166,18983.0
2017-04-04 13:50:00,41.12,41.16,41.11,41.15,32899.0,36.0166,36.0516,36.0078,36.0428,32899.0
2017-04-04 13:55:00,41.14,41.16,41.14,41.16,11200.0,36.0341,36.0516,36.0341,36.0516,11200.0
2017-04-04 14:00:00,41.16,41.16,41.12,41.13,11605.0,36.0516,36.0516,36.0166,36.0253,11605.0
2017-04-04 14:05:00,41.14,41.16,41.13,41.15,6500.0,36.0341,36.0516,36.0253,36.0428,6500.0
2017-04-04 14:10:00,41.15,41.19,41.14,41.19,20596.0,36.0428,36.0779,36.0341,36.0779,20596.0
2017-04-04 14:15:00,41.19,41.2,41.18,41.19,19493.0,36.0779,36.0866,36.0691,36.0779,19493.0
2017-04-04 14:20:00,41.19,41.24,41.17,41.23,11073.0,36.0779,36.1217,36.0604,36.1129,11073.0
2017-04-04 14:25:00,41.23,41.25,41.22,41.23,11700.0,36.1129,36.1304,36.1042,36.1129,11700.0
2017-04-04 14:30:00,41.23,41.23,41.18,41.21,30773.0,36.1129,36.1129,36.0691,36.0954,30773.0
2017-04-04 14:35:00,41.22,41.22,41.18,41.21,36379.0,36.1042,36.1042,36.0691,36.0954,36379.0
2017-04-04 14:40:00,41.21,41.21,41.16,41.16,46719.0,36.0954,36.0954,36.0516,36.0516,46719.0
2017-04-04 14:45:00,41.16,41.16,41.12,41.15,17800.0,36.0516,36.0516,36.0166,36.0428,17800.0
2017-04-04 14:50:00,41.14,41.17,41.14,41.15,32336.0,36.0341,36.0604,36.0341,36.0428,32336.0
2017-04-04 14:55:00,41.14,41.18,41.14,41.16,83696.0,36.0341,36.0691,36.0341,36.0516,83696.0
2017-04-04 15:00:00,41.16,41.19,41.16,41.19,22588.0,36.0516,36.0779,36.0516,36.0779,22588.0
2017-04-04 15:05:00,41.19,41.26,41.18,41.24,53147.0,36.0779,36.1392,36.0691,36.1217,53147.0
2017-04-04 15:10:00,41.24,41.28,41.24,41.27,11200.0,36.1217,36.1567,36.1217,36.1479,11200.0
2017-04-04 15:15:00,41.26,41.26,41.22,41.23,24039.0,36.1392,36.1392,36.1042,36.1129,24039.0
2017-04-04 15:20:00,41.23,41.23,41.17,41.2,32343.0,36.1129,36.1129,36.0604,36.0866,32343.0
2017-04-04 15:25:00,41.2,41.2,41.16,41.16,11466.0,36.0866,36.0866,36.0516,36.0516,11466.0
2017-04-04 15:30:00,41.17,41.2,41.16,41.18,44076.0,36.0604,36.0866,36.0516,36.0691,44076.0
2017-04-04 15:35:00,41.19,41.19,41.15,41.16,27968.0,36.0779,36.0779,36.0428,36.0516,27968.0
2017-04-04 15:40:00,41.15,41.2,41.14,41.2,41279.0,36.0428,36.0866,36.0341,36.0866,41279.0
2017-04-04 15:45:00,41.2,41.22,41.19,41.21,108589.0,36.0866,36.1042,36.0779,36.0954,108589.0
2017-04-04 15:50:00,41.21,41.23,41.19,41.21,138966.0,36.0954,36.1129,36.0779,36.0954,138966.0
2017-04-04 15:55:00,41.22,41.25,41.21,41.22,250944.0,36.1042,36.1304,36.0954,36.1042,250944.0
2017-04-05 09:30:00,41.43,41.52,41.38,41.38,34711.0,36.2881,36.3669,36.2443,36.2443,34711.0
2017-04-05 09:35:00,41.41,41.42,41.27,41.3,113987.0,36.2706,36.2793,36.1479,36.1742,113987.0
2017-04-05 09:40:00,41.3,41.4,41.3,41.36,71699.0,36.1742,36.2618,36.1742,36.2268,71699.0
2017-04-05 09:45:00,41.36,41.48,41.32,41.48,87935.0,36.2268,36.3319,36.1917,36.3319,87935.0
2017-04-05 09:50:00,41.49,41.52,41.47,41.49,30463.0,36.3406,36.3669,36.3231,36.3406,30463.0
2017-04-05 09:55:00,41.5,41.5,41.44,41.48,85542.0,36.3494,36.3494,36.2968,36.3319,85542.0
2017-04-05 10:00:00,41.46,41.54,41.42,41.53,38976.0,36.3144,36.3844,36.2793,36.3757,38976.0
2017-04-05 10:05:00,41.54,41.61,41.52,41.59,293910.0,36.3844,36.4457,36.3669,36.4282,293910.0
2017-04-05 10:10:00,41.6,41.64,41.58,41.59,349049.0,36.437,36.472,36.4195,36.4282,349049.0
2017-04-05 10:15:00,41.58,41.59,41.51,41.54,31218.0,36.4195,36.4282,36.3582,36.3844,31218.0
2017-04-05 10:20:00,41.55,41.64,41.55,41.64,155170.0,36.3932,36.472,36.3932,36.472,155170.0
2017-04-05 10:25:00,41.64,41.69,41.63,41.66,92530.0,36.472,36.5158,36.4633,36.4895,92530.0
2017-04-05 10:30:00,41.66,41.66,41.58,41.6,63516.0,36.4895,36.4895,36.4195,36.437,63516.0
2017-04-05 10:35:00,41.59,41.61,41.56,41.57,15477.0,36.4282,36.4457,36.402,36.4107,15477.0
2017-04-05 10:40:00,41.58,41.59,41.56,41.57,18594.0,36.4195,36.4282,36.402,36.4107,18594.0
2017-04-05 10:45:00,41.57,41.59,41.56,41.57,12349.0,36.4107,36.4282,36.402,36.4107,12349.0
2017-04-05 10:50:00,41.57,41.57,41.5,41.52,14256.0,36.4107,36.4107,36.3494,36.3669,14256.0
2017-04-05 10:55:00,41.51,41.51,41.49,41.49,9329.0,36.3582,36.3582,36.3406,36.3406,9329.0
2017-04-05 11:00:00,41.48,41.49,41.4,41.4,128484.0,36.3319,36.3406,36.2618,36.2618,128484.0
2017-04-05 11:05:00,41.4,41.4,41.35,41.39,171923.0,36.2618,36.2618,36.218,36.2531,171923.0
2017-04-05 11:10:00,41.38,41.47,41.37,41.46,15909.0,36.2443,36.3231,36.2355,36.3144,15909.0
2017-04-05 11:15:00,41.46,41.46,41.38,41.39,129043.0,36.3144,36.3144,36.2443,36.2531,129043.0
2017-04-05 11:20:00,41.38,41.4,41.35,41.35,139415.0,36.2443,36.2618,36.218,36.218,139415.0
2017-04-05 11:25:00,41.35,41.35,41.28,41.29,47139.0,36.218,36.218,36.1567,36.1655,47139.0
2017-04-05 11:30:00,41.28,41.34,41.25,41.34,85906.0,36.1567,36.2093,36.1304,36.2093,85906.0
2017-04-05 11:35:00,41.33,41.36,41.33,41.33,39627.0,36.2005,36.2268,36.2005,36.2005,39627.0
2017-04-05 11:40:00,41.33,41.4,41.33,41.4,39246.0,36.2005,36.2618,36.2005,36.2618,39246.0
2017-04-05 11:45:00,41.41,41.48,41.41,41.48,80344.0,36.2706,36.3319,36.2706,36.3319,80344.0
2017-04-05 11:50:00,41.48,41.48,41.45,41.46,54827.0,36.3319,36.3319,36.3056,36.3144,54827.0
2017-04-05 11:55:00,41.46,41.46,41.41,41.42,28714.0,36.3144,36.3144,36.2706,36.2793,28714.0
2017-04-05 12:00:00,41.42,41.46,41.41,41.46,9094.0,36.2793,36.3144,36.2706,36.3144,9094.0
2017-04-05 12:05:00,41.46,41.49,41.44,41.44,15127.0,36.3144,36.3406,36.2968,36.2968,15127.0
2017-04-05 12:10:00,41.45,41.47,41.44,41.45,11234.0,36.3056,36.3231,36.2968,36.3056,11234.0
2017-04-05 12:15:00,41.45,41.47,41.44,41.45,17646.0,36.3056,36.3231,36.2968,36.3056,17646.0
2017-04-05 12:20:00,41.45,41.48,41.44,41.47,10608.0,36.3056,36.3319,36.2968,36.3231,10608.0
2017-04-05 12:25:00,41.47,41.5,41.45,41.47,26637.0,36.3231,36.3494,36.3056,36.3231,26637.0
2017-04-05 12:30:00,41.47,41.47,41.43,41.44,11870.0,36.3231,36.3231,36.2881,36.2968,11870.0
2017-04-05 12:35:00,41.44,41.49,41.44,41.47,18462.0,36.2968,36.3406,36.2968,36.3231,18462.0
2017-04-05 12:40:00,41.46,41.49,41.45,41.46,14266.0,36.3144,36.3406,36.3056,36.3144,14266.0
2017-04-05 12:45:00,41.47,41.48,41.45,41.46,16779.0,36.3231,36.3319,36.3056,36.3144,16779.0
2017-04-05 12:50:00,41.46,41.5,41.45,41.49,15000.0,36.3144,36.3494,36.3056,36.3406,15000.0
2017-04-05 12:55:00,41.5,41.5,41.45,41.46,10795.0,36.3494,36.3494,36.3056,36.3144,10795.0
2017-04-05 13:00:00,41.46,41.47,41.43,41.45,19800.0,36.3144,36.3231,36.2881,36.3056,19800.0
2017-04-05 13:05:00,41.46,41.46,41.44,41.44,18400.0,36.3144,36.3144,36.2968,36.2968,18400.0
2017-04-05 13:10:00,41.45,41.47,41.44,41.44,10541.0,36.3056,36.3231,36.2968,36.2968,10541.0
2017-04-05 13:15:00,41.44,41.44,41.37,41.37,26150.0,36.2968,36.2968,36.2355,36.2355,26150.0
2017-04-05 13:20:00,41.38,41.4,41.37,41.4,9238.0,36.2443,36.2618,36.2355,36.2618,9238.0
2017-04-05 13:25:00,41.4,41.42,41.4,41.42,7100.0,36.2618,36.2793,36.2618,36.2793,7100.0
2017-04-05 13:30:00,41.42,41.45,41.42,41.45,17369.0,36.2793,36.3056,36.2793,36.3056,17369.0
2017-04-05 13:35:00,41.46,41.48,41.44,41.44,16000.0,36.3144,36.3319,36.2968,36.2968,16000.0
2017-04-05 13:40:00,41.45,41.45,41.38,41.39,17809.0,36.3056,36.3056,36.2443,36.2531,17809.0
2017-04-05 13:45:00,41.39,41.41,41.39,41.41,8345.0,36.2531,36.2706,36.2531,36.2706,8345.0
2017-04-05 13:50:00,41.41,41.42,41.36,41.36,19333.0,36.2706,36.2793,36.2268,36.2268,19333.0
2017-04-05 13:55:00,41.36,41.39,41.36,41.39,14293.0,36.2268,36.2531,36.2268,36.2531,14293.0
2017-04-05 14:00:00,41.37,41.4,41.35,41.39,52950.0,36.2355,36.2618,36.218,36.2531,52950.0
2017-04-05 14:05:00,41.4,41.44,41.39,41.42,47881.0,36.2618,36.2968,36.2531,36.2793,47881.0
2017-04-05 14:10:00,41.42,41.45,41.41,41.41,21966.0,36.2793,36.3056,36.2706,36.2706,21966.0
2017-04-05 14:15:00,41.41,41.43,41.41,41.43,7200.0,36.2706,36.2881,36.2706,36.2881,7200.0
2017-04-05 14:20:00,41.44,41.44,41.35,41.36,18000.0,36.2968,36.2968,36.218,36.2268,18000.0
2017-04-05 14:25:00,41.36,41.41,41.36,41.39,9100.0,36.2268,36.2706,36.2268,36.2531,9100.0
2017-04-05 14:30:00,41.39,41.4,41.33,41.34,24200.0,36.2531,36.2618,36.2005,36.2093,24200.0
2017-04-05 14:35:00,41.33,41.34,41.27,41.27,28538.0,36.2005,36.2093,36.1479,36.1479,28538.0
2017-04-05 14:40:00,41.27,41.31,41.24,41.29,128300.0,36.1479,36.183,36.1217,36.1655,128300.0
2017-04-05 14:45:00,41.29,41.29,41.22,41.23,27017.0,36.1655,36.1655,36.1042,36.1129,27017.0
2017-04-05 14:50:00,41.23,41.23,41.12,41.14,40751.0,36.1129,36.1129,36.0166,36.0341,40751.0
2017-04-05 14:55:00,41.15,41.17,41.15,41.15,11629.0,36.0428,36.0604,36.0428,36.0428,11629.0
2017-04-05 15:00:00,41.15,41.18,41.08,41.08,368991.0,36.0428,36.0691,35.9815,35.9815,368991.0
2017-04-05 15:05:00,41.07,41.08,40.96,40.98,610124.0,35.9728,35.9815,35.8764,35.8939,610124.0
2017-04-05 15:10:00,40.98,40.98,40.87,40.88,246476.0,35.8939,35.8939,35.7976,35.8063,246476.0
2017-04-05 15:15:00,40.88,40.94,40.87,40.92,111344.0,35.8063,35.8589,35.7976,35.8414,111344.0
2017-04-05 15:20:00,40.92,40.93,40.8,40.86,331322.0,35.8414,35.8501,35.7363,35.7888,331322.0
2017-04-05 15:25:00,40.86,40.86,40.78,40.83,392515.0,35.7888,35.7888,35.7188,35.7626,392515.0
2017-04-05 15:30:00,40.82,40.83,40.7,40.72,135876.0,35.7538,35.7626,35.6487,35.6662,135876.0
2017-04-05 15:35:00,40.72,40.78,40.7,40.77,227517.0,35.6662,35.7188,35.6487,35.71,227517.0
2017-04-05 15:40:00,40.77,40.81,40.76,40.76,220876.0,35.71,35.745,35.7012,35.7012,220876.0
2017-04-05 15:45:00,40.76,40.79,40.73,40.74,190771.0,35.7012,35.7275,35.675,35.6837,190771.0
2017-04-05 15:50:00,40.74,40.84,40.74,40.83,192231.0,35.6837,35.7713,35.6837,35.7626,192231.0
2017-04-05 15:55:00,40.83,40.83,40.77,40.8,651546.0,35.7626,35.7626,35.71,35.7363,651546.0
2017-04-06 09:30:00,41.11,41.33,41.06,41.28,446925.0,36.0078,36.2005,35.964,36.1567,446925.0
2017-04-06 09:35:00,41.28,41.57,41.27,41.49,286398.0,36.1567,36.4107,36.1479,36.3406,286398.0
2017-04-06 09:40:00,41.49,41.51,41.4,41.4,137939.0,36.3406,36.3582,36.2618,36.2618,137939.0
2017-04-06 09:45:00,41.41,41.42,41.28,41.31,51966.0,36.2706,36.2793,36.1567,36.183,51966.0
2017-04-06 09:50:00,41.32,41.56,41.32,41.55,68244.0,36.1917,36.402,36.1917,36.3932,68244.0
2017-04-06 09:55:00,41.55,41.63,41.53,41.57,117614.0,36.3932,36.4633,36.3757,36.4107,117614.0
2017-04-06 10:00:00,41.59,41.71,41.56,41.7,56215.0,36.4282,36.5333,36.402,36.5246,56215.0
2017-04-06 10:05:00,41.7,41.79,41.69,41.78,91481.0,36.5246,36.6034,36.5158,36.5947,91481.0
2017-04-06 10:10:00,41.78,41.86,41.66,41.68,285010.0,36.5947,36.6647,36.4895,36.5071,285010.0
2017-04-06 10:15:00,41.69,41.71,41.61,41.63,671701.0,36.5158,36.5333,36.4457,36.4633,671701.0
2017-04-06 10:20:00,41.64,41.65,41.57,41.58,184013.0,36.472,36.4808,36.4107,36.4195,184013.0
2017-04-06 10:25:00,41.58,41.72,41.53,41.71,64909.0,36.4195,36.5421,36.3757,36.5333,64909.0
2017-04-06 10:30:00,41.7,41.73,41.7,41.73,18805.0,36.5246,36.5509,36.5246,36.5509,18805.0
2017-04-06 10:35:00,41.72,41.77,41.7,41.71,47469.0,36.5421,36.5859,36.5246,36.5333,47469.0
2017-04-06 10:40:00,41.71,41.72,41.59,41.61,107736.0,36.5333,36.5421,36.4282,36.4457,107736.0
2017-04-06 10:45:00,41.61,41.69,41.6,41.67,19487.0,36.4457,36.5158,36.437,36.4983,19487.0
2017-04-06 10:50:00,41.67,41.68,41.64,41.66,26090.0,36.4983,36.5071,36.472,36.4895,26090.0
2017-04-06 10:55:00,41.66,41.73,41.64,41.66,113238.0,36.4895,36.5509,36.472,36.4895,113238.0
2017-04-06 11:00:00,41.67,41.74,41.67,41.7,50045.0,36.4983,36.5596,36.4983,36.5246,50045.0
2017-04-06 11:05:00,41.7,41.7,41.66,41.66,17700.0,36.5246,36.5246,36.4895,36.4895,17700.0
2017-04-06 11:10:00,41.67,41.74,41.66,41.74,98295.0,36.4983,36.5596,36.4895,36.5596,98295.0
2017-04-06 11:15:00,41.73,41.73,41.65,41.66,22444.0,36.5509,36.5509,36.4808,36.4895,22444.0
2017-04-06 11:20:00,41.66,41.7,41.63,41.64,22245.0,36.4895,36.5246,36.4633,36.472,22245.0
2017-04-06 11:25:00,41.64,41.67,41.62,41.66,19765.0,36.472,36.4983,36.4545,36.4895,19765.0
2017-04-06 11:30:00,41.67,41.68,41.59,41.61,40048.0,36.4983,36.5071,36.4282,36.4457,40048.0
2017-04-06 11:35:00,41.61,41.65,41.57,41.58,63267.0,36.4457,36.4808,36.4107,36.4195,63267.0
2017-04-06 11:40:00,41.59,41.65,41.59,41.63,19109.0,36.4282,36.4808,36.4282,36.4633,19109.0
2017-04-06 11:45:00,41.63,41.65,41.59,41.65,19322.0,36.4633,36.4808,36.4282,36.4808,19322.0
2017-04-06 11:50:00,41.65,41.66,41.63,41.64,41616.0,36.4808,36.4895,36.4633,36.472,41616.0
2017-04-06 11:55:00,41.64,41.66,41.63,41.66,23733.0,36.472,36.4895,36.4633,36.4895,23733.0
2017-04-06 12:00:00,41.66,41.69,41.66,41.66,53909.0,36.4895,36.5158,36.4895,36.4895,53909.0
2017-04-06 12:05:00,41.67,41.7,41.64,41.65,24443.0,36.4983,36.5246,36.472,36.4808,24443.0
2017-04-06 12:10:00,41.66,41.67,41.65,41.66,5100.0,36.4895,36.4983,36.4808,36.4895,5100.0
2017-04-06 12:15:00,41.67,41.68,41.66,41.67,14960.0,36.4983,36.5071,36.4895,36.4983,14960.0
2017-04-06 12:20:00,41.66,41.67,41.64,41.65,17929.0,36.4895,36.4983,36.472,36.4808,17929.0
2017-04-06 12:25:00,41.65,41.65,41.63,41.64,45387.0,36.4808,36.4808,36.4633,36.472,45387.0
2017-04-06 12:30:00,41.65,41.65,41.58,41.58,27465.0,36.4808,36.4808,36.4195,36.4195,27465.0
2017-04-06 12:35:00,41.59,41.59,41.52,41.56,36819.0,36.4282,36.4282,36.3669,36.402,36819.0
2017-04-06 12:40:00,41.57,41.59,41.49,41.5,168122.0,36.4107,36.4282,36.3406,36.3494,168122.0
2017-04-06 12:45:00,41.5,41.51,41.46,41.48,359571.0,36.3494,36.3582,36.3144,36.3319,359571.0
2017-04-06 12:50:00,41.47,41.52,41.47,41.51,82140.0,36.3231,36.3669,36.3231,36.3582,82140.0
2017-04-06 12:55:00,41.51,41.54,41.49,41.54,17442.0,36.3582,36.3844,36.3406,36.3844,17442.0
2017-04-06 13:00:00,41.54,41.57,41.52,41.55,17974.0,36.3844,36.4107,36.3669,36.3932,17974.0
2017-04-06 13:05:00,41.55,41.6,41.55,41.59,16671.0,36.3932,36.437,36.3932,36.4282,16671.0
2017-04-06 13:10:00,41.59,41.6,41.57,41.59,13000.0,36.4282,36.437,36.4107,36.4282,13000.0
2017-04-06 13:15:00,41.6,41.7,41.6,41.69,23049.0,36.437,36.5246,36.437,36.5158,23049.0
2017-04-06 13:20:00,41.69,41.73,41.68,41.69,63973.0,36.5158,36.5509,36.5071,36.5158,63973.0
2017-04-06 13:25:00,41.69,41.74,41.69,41.7,109078.0,36.5158,36.5596,36.5158,36.5246,109078.0
2017-04-06 13:30:00,41.7,41.72,41.69,41.71,14200.0,36.5246,36.5421,36.5158,36.5333,14200.0
2017-04-06 13:35:00,41.71,41.73,41.66,41.67,22055.0,36.5333,36.5509,36.4895,36.4983,22055.0
2017-04-06 13:40:00,41.67,41.68,41.65,41.66,29063.0,36.4983,36.5071,36.4808,36.4895,29063.0
2017-04-06 13:45:00,41.67,41.72,41.65,41.71,17331.0,36.4983,36.5421,36.4808,36.5333,17331.0
2017-04-06 13:50:00,41.71,41.77,41.7,41.77,286452.0,36.5333,36.5859,36.5246,36.5859,286452.0
2017-04-06 13:55:00,41.76,41.77,41.7,41.71,200003.0,36.5771,36.5859,36.5246,36.5333,200003.0
2017-04-06 14:00:00,41.71,41.71,41.68,41.69,87482.0,36.5333,36.5333,36.5071,36.5158,87482.0
2017-04-06 14:05:00,41.68,41.69,41.66,41.69,14671.0,36.5071,36.5158,36.4895,36.5158,14671.0
2017-04-06 14:10:00,41.69,41.69,41.63,41.64,11700.0,36.5158,36.5158,36.4633,36.472,11700.0
2017-04-06 14:15:00,41.65,41.66,41.63,41.64,155417.0,36.4808,36.4895,36.4633,36.472,155417.0
2017-04-06 14:20:00,41.64,41.65,41.63,41.65,10855.0,36.472,36.4808,36.4633,36.4808,10855.0
2017-04-06 14:25:00,41.64,41.64,41.58,41.59,85687.0,36.472,36.472,36.4195,36.4282,85687.0
2017-04-06 14:30:00,41.59,41.62,41.59,41.62,7780.0,36.4282,36.4545,36.4282,36.4545,7780.0
2017-04-06 14:35:00,41.62,41.63,41.61,41.63,13376.0,36.4545,36.4633,36.4457,36.4633,13376.0
2017-04-06 14:40:00,41.62,41.63,41.6,41.62,12472.0,36.4545,36.4633,36.437,36.4545,12472.0
2017-04-06 14:45:00,41.62,41.62,41.52,41.52,29739.0,36.4545,36.4545,36.3669,36.3669,29739.0
2017-04-06 14:50:00,41.53,41.55,41.49,41.53,47555.0,36.3757,36.3932,36.3406,36.3757,47555.0
2017-04-06 14:55:00,41.52,41.53,41.47,41.5,187354.0,36.3669,36.3757,36.3231,36.3494,187354.0
2017-04-06 15:00:00,41.5,41.51,41.47,41.48,32232.0,36.3494,36.3582,36.3231,36.3319,32232.0
2017-04-06 15:05:00,41.48,41.51,41.45,41.5,22236.0,36.3319,36.3582,36.3056,36.3494,22236.0
2017-04-06 15:10:00,41.51,41.54,41.5,41.53,19571.0,36.3582,36.3844,36.3494,36.3757,19571.0
2017-04-06 15:15:00,41.53,41.58,41.52,41.58,42201.0,36.3757,36.4195,36.3669,36.4195,42201.0
2017-04-06 15:20:00,41.57,41.57,41.49,41.5,36434.0,36.4107,36.4107,36.3406,36.3494,36434.0
2017-04-06 15:25:00,41.5,41.53,41.49,41.52,38105.0,36.3494,36.3757,36.3406,36.3669,38105.0
2017-04-06 15:30:00,41.51,41.52,41.44,41.47,109218.0,36.3582,36.3669,36.2968,36.3231,109218.0
2017-04-06 15:35:00,41.47,41.51,41.46,41.5,53374.0,36.3231,36.3582,36.3144,36.3494,53374.0
2017-04-06 15:40:00,41.5,41.53,41.49,41.52,44224.0,36.3494,36.3757,36.3406,36.3669,44224.0
2017-04-06 15:45:00,41.52,41.55,41.51,41.54,63226.0,36.3669,36.3932,36.3582,36.3844,63226.0
2017-04-06 15:50:00,41.55,41.59,41.55,41.57,117028.0,36.3932,36.4282,36.3932,36.4107,117028.0
2017-04-06 15:55:00,41.58,41.64,41.57,41.63,375519.0,36.4195,36.472,36.4107,36.4633,375519.0
2017-04-07 09:30:00,41.63,41.63,41.44,41.47,32814.0,36.4633,36.4633,36.2968,36.3231,32814.0
2017-04-07 09:35:00,41.47,41.66,41.42,41.61,139314.0,36.3231,36.4895,36.2793,36.4457,139314.0
2017-04-07 09:40:00,41.61,41.67,41.57,41.65,515193.0,36.4457,36.4983,36.4107,36.4808,515193.0
2017-04-07 09:45:00,41.63,41.65,41.54,41.55,110425.0,36.4633,36.4808,36.3844,36.3932,110425.0
2017-04-07 09:50:00,41.54,41.63,41.49,41.5,126998.0,36.3844,36.4633,36.3406,36.3494,126998.0
2017-04-07 09:55:00,41.52,41.6,41.47,41.6,64754.0,36.3669,36.437,36.3231,36.437,64754.0
2017-04-07 10:00:00,41.6,41.66,41.55,41.66,60441.0,36.437,36.4895,36.3932,36.4895,60441.0
2017-04-07 10:05:00,41.67,41.71,41.62,41.66,44737.0,36.4983,36.5333,36.4545,36.4895,44737.0
2017-04-07 10:10:00,41.67,41.72,41.64,41.7,29785.0,36.4983,36.5421,36.472,36.5246,29785.0
2017-04-07 10:15:00,41.71,41.75,41.66,41.73,43241.0,36.5333,36.5684,36.4895,36.5509,43241.0
2017-04-07 10:20:00,41.73,41.74,41.71,41.71,18850.0,36.5509,36.5596,36.5333,36.5333,18850.0
2017-04-07 10:25:00,41.71,41.74,41.7,41.7,10933.0,36.5333,36.5596,36.5246,36.5246,10933.0
2017-04-07 10:30:00,41.7,41.72,41.65,41.7,20800.0,36.5246,36.5421,36.4808,36.5246,20800.0
2017-04-07 10:35:00,41.71,41.71,41.63,41.67,40221.0,36.5333,36.5333,36.4633,36.4983,40221.0
2017-04-07 10:40:00,41.67,41.68,41.63,41.63,23179.0,36.4983,36.5071,36.4633,36.4633,23179.0
2017-04-07 10:45:00,41.63,41.63,41.57,41.57,44113.0,36.4633,36.4633,36.4107,36.4107,44113.0
2017-04-07 10:50:00,41.58,41.58,41.55,41.55,49336.0,36.4195,36.4195,36.3932,36.3932,49336.0
2017-04-07 10:55:00,41.55,41.64,41.54,41.61,107370.0,36.3932,36.472,36.3844,36.4457,107370.0
2017-04-07 11:00:00,41.62,41.64,41.59,41.64,14993.0,36.4545,36.472,36.4282,36.472,14993.0
2017-04-07 11:05:00,41.63,41.64,41.57,41.58,13030.0,36.4633,36.472,36.4107,36.4195,13030.0
2017-04-07 11:10:00,41.56,41.61,41.55,41.6,15067.0,36.402,36.4457,36.3932,36.437,15067.0
2017-04-07 11:15:00,41.6,41.65,41.6,41.61,7783.0,36.437,36.4808,36.437,36.4457,7783.0
2017-04-07 11:20:00,41.61,41.63,41.6,41.62,5100.0,36.4457,36.4633,36.437,36.4545,5100.0
2017-04-07 11:25:00,41.61,41.61,41.53,41.55,11120.0,36.4457,36.4457,36.3757,36.3932,11120.0
2017-04-07 11:30:00,41.55,41.59,41.52,41.57,24637.0,36.3932,36.4282,36.3669,36.4107,24637.0
2017-04-07 11:35:00,41.57,41.58,41.55,41.58,8500.0,36.4107,36.4195,36.3932,36.4195,8500.0
2017-04-07 11:40:00,41.57,41.58,41.47,41.48,165519.0,36.4107,36.4195,36.3231,36.3319,165519.0
2017-04-07 11:45:00,41.49,41.52,41.48,41.52,9922.0,36.3406,36.3669,36.3319,36.3669,9922.0
2017-04-07 11:50:00,41.53,41.55,41.52,41.54,4373.0,36.3757,36.3932,36.3669,36.3844,4373.0
2017-04-07 11:55:00,41.54,41.58,41.54,41.56,14200.0,36.3844,36.4195,36.3844,36.402,14200.0
2017-04-07 12:00:00,41.55,41.6,41.54,41.58,6300.0,36.3932,36.437,36.3844,36.4195,6300.0
2017-04-07 12:05:00,41.58,41.6,41.57,41.6,6844.0,36.4195,36.437,36.4107,36.437,6844.0
2017-04-07 12:10:00,41.59,41.61,41.59,41.61,11400.0,36.4282,36.4457,36.4282,36.4457,11400.0
2017-04-07 12:15:00,41.62,41.62,41.59,41.6,5300.0,36.4545,36.4545,36.4282,36.437,5300.0
2017-04-07 12:20:00,41.59,41.61,41.59,41.6,7386.0,36.4282,36.4457,36.4282,36.437,7386.0
2017-04-07 12:25:00,41.6,41.61,41.59,41.59,1700.0,36.437,36.4457,36.4282,36.4282,1700.0
2017-04-07 12:30:00,41.59,41.61,41.58,41.6,3870.0,36.4282,36.4457,36.4195,36.437,3870.0
2017-04-07 12:35:00,41.6,41.6,41.56,41.56,3402.0,36.437,36.437,36.402,36.402,3402.0
2017-04-07 12:40:00,41.55,41.58,41.55,41.58,1700.0,36.3932,36.4195,36.3932,36.4195,1700.0
2017-04-07 12:45:00,41.58,41.59,41.57,41.59,1400.0,36.4195,36.4282,36.4107,36.4282,1400.0
2017-04-07 12:50:00,41.59,41.62,41.58,41.6,15622.0,36.4282,36.4545,36.4195,36.437,15622.0
2017-04-07 12:55:00,41.61,41.65,41.61,41.65,3700.0,36.4457,36.4808,36.4457,36.4808,3700.0
2017-04-07 13:00:00,41.64,41.64,41.6,41.61,3230.0,36.472,36.472,36.437,36.4457,3230.0
2017-04-07 13:05:00,41.62,41.63,41.6,41.63,2300.0,36.4545,36.4633,36.437,36.4633,2300.0
2017-04-07 13:10:00,41.62,41.64,41.61,41.61,4960.0,36.4545,36.472,36.4457,36.4457,4960.0
2017-04-07 13:15:00,41.6,41.6,41.59,41.6,2910.0,36.437,36.437,36.4282,36.437,2910.0
2017-04-07 13:20:00,41.59,41.64,41.59,41.61,3364.0,36.4282,36.472,36.4282,36.4457,3364.0
2017-04-07 13:25:00,41.61,41.65,41.58,41.64,16191.0,36.4457,36.4808,36.4195,36.472,16191.0
2017-04-07 13:30:00,41.64,41.67,41.61,41.61,20738.0,36.472,36.4983,36.4457,36.4457,20738.0
2017-04-07 13:35:00,41.61,41.61,41.58,41.6,9256.0,36.4457,36.4457,36.4195,36.437,9256.0
2017-04-07 13:40:00,41.59,41.6,41.57,41.57,3439.0,36.4282,36.437,36.4107,36.4107,3439.0
2017-04-07 13:45:00,41.57,41.57,41.55,41.55,6500.0,36.4107,36.4107,36.3932,36.3932,6500.0
2017-04-07 13:50:00,41.55,41.56,41.54,41.55,31544.0,36.3932,36.402,36.3844,36.3932,31544.0
2017-04-07 13:55:00,41.55,41.55,41.52,41.53,89747.0,36.3932,36.3932,36.3669,36.3757,89747.0
2017-04-07 14:00:00,41.54,41.57,41.54,41.55,64690.0,36.3844,36.4107,36.3844,36.3932,64690.0
2017-04-07 14:05:00,41.55,41.56,41.53,41.54,41023.0,36.3932,36.402,36.3757,36.3844,41023.0
2017-04-07 14:10:00,41.55,41.55,41.52,41.53,34094.0,36.3932,36.3932,36.3669,36.3757,34094.0
2017-04-07 14:15:00,41.52,41.54,41.5,41.52,23092.0,36.3669,36.3844,36.3494,36.3669,23092.0
2017-04-07 14:20:00,41.52,41.52,41.49,41.51,134367.0,36.3669,36.3669,36.3406,36.3582,134367.0
2017-04-07 14:25:00,41.51,41.53,41.49,41.5,51716.0,36.3582,36.3757,36.3406,36.3494,51716.0
2017-04-07 14:30:00,41.5,41.5,41.49,41.49,2356.0,36.3494,36.3494,36.3406,36.3406,2356.0
2017-04-07 14:35:00,41.49,41.52,41.49,41.5,3201.0,36.3406,36.3669,36.3406,36.3494,3201.0
2017-04-07 14:40:00,41.49,41.5,41.46,41.49,13742.0,36.3406,36.3494,36.3144,36.3406,13742.0
2017-04-07 14:45:00,41.5,41.54,41.5,41.54,7685.0,36.3494,36.3844,36.3494,36.3844,7685.0
2017-04-07 14:50:00,41.54,41.54,41.51,41.51,12959.0,36.3844,36.3844,36.3582,36.3582,12959.0
2017-04-07 14:55:00,41.51,41.53,41.48,41.48,8186.0,36.3582,36.3757,36.3319,36.3319,8186.0
2017-04-07 15:00:00,41.48,41.52,41.48,41.52,8793.0,36.3319,36.3669,36.3319,36.3669,8793.0
2017-04-07 15:05:00,41.52,41.52,41.5,41.5,15700.0,36.3669,36.3669,36.3494,36.3494,15700.0
2017-04-07 15:10:00,41.5,41.54,41.5,41.52,3815.0,36.3494,36.3844,36.3494,36.3669,3815.0
2017-04-07 15:15:00,41.52,41.56,41.52,41.55,4977.0,36.3669,36.402,36.3669,36.3932,4977.0
2017-04-07 15:20:00,41.55,41.58,41.54,41.58,24793.0,36.3932,36.4195,36.3844,36.4195,24793.0
2017-04-07 15:25:00,41.58,41.58,41.55,41.55,4141.0,36.4195,36.4195,36.3932,36.3932,4141.0
2017-04-07 15:30:00,41.55,41.55,41.49,41.52,178486.0,36.3932,36.3932,36.3406,36.3669,178486.0
2017-04-07 15:35:00,41.52,41.54,41.51,41.54,22374.0,36.3669,36.3844,36.3582,36.3844,22374.0
2017-04-07 15:40:00,41.53,41.54,41.52,41.52,11216.0,36.3757,36.3844,36.3669,36.3669,11216.0
2017-04-07 15:45:00,41.53,41.55,41.52,41.53,54420.0,36.3757,36.3932,36.3669,36.3757,54420.0
2017-04-07 15:50:00,41.54,41.57,41.54,41.55,38294.0,36.3844,36.4107,36.3844,36.3932,38294.0
2017-04-07 15:55:00,41.55,41.57,41.52,41.53,110064.0,36.3932,36.4107,36.3669,36.3757,110064.0
2017-04-10 09:30:00,41.58,41.83,41.58,41.83,53514.0,36.4195,36.6384,36.4195,36.6384,53514.0
2017-04-10 09:35:00,41.8,41.97,41.74,41.96,57639.0,36.6122,36.7611,36.5596,36.7523,57639.0
2017-04-10 09:40:00,41.95,42.06,41.93,42.02,51606.0,36.7436,36.8399,36.726,36.8049,51606.0
2017-04-10 09:45:00,42.03,42.14,42.03,42.14,79332.0,36.8136,36.91,36.8136,36.91,79332.0
2017-04-10 09:50:00,42.15,42.17,42.11,42.17,131272.0,36.9187,36.9362,36.8837,36.9362,131272.0
2017-04-10 09:55:00,42.16,42.21,42.12,42.18,81028.0,36.9275,36.9713,36.8925,36.945,81028.0
2017-04-10 10:00:00,42.18,42.25,42.18,42.25,53006.0,36.945,37.0063,36.945,37.0063,53006.0
2017-04-10 10:05:00,42.25,42.32,42.24,42.32,115762.0,37.0063,37.0676,36.9976,37.0676,115762.0
2017-04-10 10:10:00,42.31,42.31,42.21,42.23,96179.0,37.0589,37.0589,36.9713,36.9888,96179.0
2017-04-10 10:15:00,42.22,42.24,42.15,42.17,62125.0,36.98,36.9976,36.9187,36.9362,62125.0
2017-04-10 10:20:00,42.17,42.2,42.15,42.17,41432.0,36.9362,36.9625,36.9187,36.9362,41432.0
2017-04-10 10:25:00,42.17,42.17,42.11,42.14,41053.0,36.9362,36.9362,36.8837,36.91,41053.0
2017-04-10 10:30:00,42.14,42.24,42.11,42.22,117611.0,36.91,36.9976,36.8837,36.98,117611.0
2017-04-10 10:35:00,42.22,42.24,42.19,42.21,21659.0,36.98,36.9976,36.9538,36.9713,21659.0
2017-04-10 10:40:00,42.2,42.21,42.16,42.18,22451.0,36.9625,36.9713,36.9275,36.945,22451.0
2017-04-10 10:45:00,42.19,42.2,42.13,42.14,15500.0,36.9538,36.9625,36.9012,36.91,15500.0
2017-04-10 10:50:00,42.15,42.16,42.1,42.11,61789.0,36.9187,36.9275,36.8749,36.8837,61789.0
2017-04-10 10:55:00,42.11,42.11,42.02,42.03,34100.0,36.8837,36.8837,36.8049,36.8136,34100.0
2017-04-10 11:00:00,42.03,42.03,41.96,41.98,263343.0,36.8136,36.8136,36.7523,36.7698,263343.0
2017-04-10 11:05:00,41.98,42.0,41.97,41.99,12301.0,36.7698,36.7873,36.7611,36.7786,12301.0
2017-04-10 11:10:00,42.0,42.02,41.98,42.01,18284.0,36.7873,36.8049,36.7698,36.7961,18284.0
2017-04-10 11:15:00,42.01,42.04,42.01,42.01,21850.0,36.7961,36.8224,36.7961,36.7961,21850.0
2017-04-10 11:20:00,42.02,42.05,42.02,42.05,11842.0,36.8049,36.8311,36.8049,36.8311,11842.0
2017-04-10 11:25:00,42.05,42.05,41.99,42.01,43839.0,36.8311,36.8311,36.7786,36.7961,43839.0
2017-04-10 11:30:00,42.01,42.03,41.91,41.91,32411.0,36.7961,36.8136,36.7085,36.7085,32411.0
2017-04-10 11:35:00,41.91,41.94,41.86,41.87,78130.0,36.7085,36.7348,36.6647,36.6735,78130.0
2017-04-10 11:40:00,41.87,41.88,41.82,41.87,35553.0,36.6735,36.6822,36.6297,36.6735,35553.0
2017-04-10 11:45:00,41.87,41.91,41.85,41.91,3352.0,36.6735,36.7085,36.656,36.7085,3352.0
2017-04-10 11:50:00,41.91,41.99,41.89,41.99,19500.0,36.7085,36.7786,36.691,36.7786,19500.0
2017-04-10 11:55:00,41.99,41.99,41.94,41.98,14754.0,36.7786,36.7786,36.7348,36.7698,14754.0
2017-04-10 12:00:00,41.97,41.98,41.95,41.95,10700.0,36.7611,36.7698,36.7436,36.7436,10700.0
2017-04-10 12:05:00,41.96,41.96,41.91,41.93,8875.0,36.7523,36.7523,36.7085,36.726,8875.0
2017-04-10 12:10:00,41.93,41.94,41.79,41.8,23409.0,36.726,36.7348,36.6034,36.6122,23409.0
2017-04-10 12:15:00,41.8,41.85,41.8,41.83,17650.0,36.6122,36.656,36.6122,36.6384,17650.0
2017-04-10 12:20:00,41.83,41.87,41.82,41.84,11251.0,36.6384,36.6735,36.6297,36.6472,11251.0
2017-04-10 12:25:00,41.83,41.88,41.82,41.87,10730.0,36.6384,36.6822,36.6297,36.6735,10730.0
2017-04-10 12:30:00,41.86,41.92,41.84,41.91,28243.0,36.6647,36.7173,36.6472,36.7085,28243.0
2017-04-10 12:35:00,41.9,41.92,41.9,41.92,36700.0,36.6998,36.7173,36.6998,36.7173,36700.0
2017-04-10 12:40:00,41.92,41.95,41.92,41.95,7986.0,36.7173,36.7436,36.7173,36.7436,7986.0
2017-04-10 12:45:00,41.95,41.98,41.95,41.97,6804.0,36.7436,36.7698,36.7436,36.7611,6804.0
2017-04-10 12:50:00,41.97,42.01,41.97,42.0,6536.0,36.7611,36.7961,36.7611,36.7873,6536.0
2017-04-10 12:55:00,42.01,42.02,41.98,41.99,17587.0,36.7961,36.8049,36.7698,36.7786,17587.0
2017-04-10 13:00:00,41.99,42.0,41.98,41.98,4700.0,36.7786,36.7873,36.7698,36.7698,4700.0
2017-04-10 13:05:00,41.98,42.02,41.98,42.01,4200.0,36.7698,36.8049,36.7698,36.7961,4200.0
2017-04-10 13:10:00,42.01,42.02,42.0,42.02,5417.0,36.7961,36.8049,36.7873,36.8049,5417.0
2017-04-10 13:15:00,42.03,42.03,41.98,41.99,7216.0,36.8136,36.8136,36.7698,36.7786,7216.0
2017-04-10 13:20:00,41.99,42.0,41.96,41.97,8520.0,36.7786,36.7873,36.7523,36.7611,8520.0
2017-04-10 13:25:00,41.97,42.0,41.96,42.0,6648.0,36.7611,36.7873,36.7523,36.7873,6648.0
2017-04-10 13:30:00,42.0,42.03,42.0,42.02,5800.0,36.7873,36.8136,36.7873,36.8049,5800.0
2017-04-10 13:35:00,42.03,42.1,42.03,42.06,32654.0,36.8136,36.8749,36.8136,36.8399,32654.0
2017-04-10 13:40:00,42.06,42.07,42.06,42.06,4600.0,36.8399,36.8487,36.8399,36.8399,4600.0
2017-04-10 13:45:00,42.06,42.06,42.02,42.04,5866.0,36.8399,36.8399,36.8049,36.8224,5866.0
2017-04-10 13:50:00,42.04,42.04,42.01,42.02,71711.0,36.8224,36.8224,36.7961,36.8049,71711.0
2017-04-10 13:55:00,42.02,42.02,42.0,42.02,30679.0,36.8049,36.8049,36.7873,36.8049,30679.0
2017-04-10 14:00:00,42.02,42.03,41.95,41.95,19516.0,36.8049,36.8136,36.7436,36.7436,19516.0
2017-04-10 14:05:00,41.94,41.99,41.93,41.98,22722.0,36.7348,36.7786,36.726,36.7698,22722.0
2017-04-10 14:10:00,41.98,42.01,41.97,42.0,20405.0,36.7698,36.7961,36.7611,36.7873,20405.0
2017-04-10 14:15:00,42.0,42.01,41.99,41.99,6300.0,36.7873,36.7961,36.7786,36.7786,6300.0
2017-04-10 14:20:00,42.0,42.02,41.99,42.02,5150.0,36.7873,36.8049,36.7786,36.8049,5150.0
2017-04-10 14:25:00,42.01,42.01,41.95,41.95,44100.0,36.7961,36.7961,36.7436,36.7436,44100.0
2017-04-10 14:30:00,41.95,42.03,41.94,42.03,46517.0,36.7436,36.8136,36.7348,36.8136,46517.0
2017-04-10 14:35:00,42.03,42.07,42.0,42.06,8694.0,36.8136,36.8487,36.7873,36.8399,8694.0
2017-04-10 14:40:00,42.07,42.1,42.06,42.1,5490.0,36.8487,36.8749,36.8399,36.8749,5490.0
2017-04-10 14:45:00,42.1,42.17,42.1,42.16,228738.0,36.8749,36.9362,36.8749,36.9275,228738.0
2017-04-10 14:50:00,42.15,42.22,42.14,42.22,51000.0,36.9187,36.98,36.91,36.98,51000.0
2017-04-10 14:55:00,42.21,42.22,42.2,42.21,107196.0,36.9713,36.98,36.9625,36.9713,107196.0
2017-04-10 15:00:00,42.21,42.21,42.19,42.2,11000.0,36.9713,36.9713,36.9538,36.9625,11000.0
2017-04-10 15:05:00,42.2,42.22,42.15,42.15,40905.0,36.9625,36.98,36.9187,36.9187,40905.0
2017-04-10 15:10:00,42.15,42.18,42.14,42.17,61830.0,36.9187,36.945,36.91,36.9362,61830.0
2017-04-10 15:15:00,42.16,42.19,42.14,42.16,97241.0,36.9275,36.9538,36.91,36.9275,97241.0
2017-04-10 15:20:00,42.16,42.16,42.06,42.1,85953.0,36.9275,36.9275,36.8399,36.8749,85953.0
2017-04-10 15:25:00,42.1,42.12,42.09,42.12,42790.0,36.8749,36.8925,36.8662,36.8925,42790.0
2017-04-10 15:30:00,42.12,42.14,42.08,42.1,122658.0,36.8925,36.91,36.8574,36.8749,122658.0
2017-04-10 15:35:00,42.11,42.14,42.09,42.14,122858.0,36.8837,36.91,36.8662,36.91,122858.0
2017-04-10 15:40:00,42.13,42.14,42.11,42.11,110201.0,36.9012,36.91,36.8837,36.8837,110201.0
2017-04-10 15:45:00,42.11,42.12,42.07,42.08,181146.0,36.8837,36.8925,36.8487,36.8574,181146.0
2017-04-10 15:50:00,42.07,42.08,42.05,42.07,160167.0,36.8487,36.8574,36.8311,36.8487,160167.0
2017-04-10 15:55:00,42.07,42.09,42.06,42.08,447869.0,36.8487,36.8662,36.8399,36.8574,447869.0
2017-04-11 09:30:00,42.04,42.17,42.04,42.07,26277.0,36.8224,36.9362,36.8224,36.8487,26277.0
2017-04-11 09:35:00,42.07,42.08,41.88,42.01,40323.0,36.8487,36.8574,36.6822,36.7961,40323.0
2017-04-11 09:40:00,41.99,42.02,41.91,42.01,65422.0,36.7786,36.8049,36.7085,36.7961,65422.0
2017-04-11 09:45:00,42.0,42.05,41.95,42.03,83946.0,36.7873,36.8311,36.7436,36.8136,83946.0
2017-04-11 09:50:00,42.03,42.08,42.01,42.02,47001.0,36.8136,36.8574,36.7961,36.8049,47001.0
2017-04-11 09:55:00,42.02,42.18,42.01,42.18,37687.0,36.8049,36.945,36.7961,36.945,37687.0
2017-04-11 10:00:00,42.2,42.26,42.17,42.25,29333.0,36.9625,37.0151,36.9362,37.0063,29333.0
2017-04-11 10:05:00,42.25,42.27,42.13,42.15,31678.0,37.0063,37.0238,36.9012,36.9187,31678.0
2017-04-11 10:10:00,42.14,42.17,42.07,42.09,19009.0,36.91,36.9362,36.8487,36.8662,19009.0
2017-04-11 10:15:00,42.09,42.1,42.06,42.09,20530.0,36.8662,36.8749,36.8399,36.8662,20530.0
2017-04-11 10:20:00,42.09,42.09,41.98,42.01,20024.0,36.8662,36.8662,36.7698,36.7961,20024.0
2017-04-11 10:25:00,42.01,42.08,41.99,42.08,54898.0,36.7961,36.8574,36.7786,36.8574,54898.0
2017-04-11 10:30:00,42.07,42.07,41.94,41.96,43731.0,36.8487,36.8487,36.7348,36.7523,43731.0
2017-04-11 10:35:00,41.96,42.04,41.95,42.03,21738.0,36.7523,36.8224,36.7436,36.8136,21738.0
2017-04-11 10:40:00,42.03,42.04,41.92,41.96,116068.0,36.8136,36.8224,36.7173,36.7523,116068.0
2017-04-11 10:45:00,41.96,42.03,41.96,41.98,17825.0,36.7523,36.8136,36.7523,36.7698,17825.0
2017-04-11 10:50:00,41.98,41.98,41.89,41.93,41815.0,36.7698,36.7698,36.691,36.726,41815.0
2017-04-11 10:55:00,41.92,41.96,41.88,41.96,42780.0,36.7173,36.7523,36.6822,36.7523,42780.0
2017-04-11 11:00:00,41.96,42.03,41.94,42.02,51527.0,36.7523,36.8136,36.7348,36.8049,51527.0
2017-04-11 11:05:00,42.0,42.04,41.97,41.97,27966.0,36.7873,36.8224,36.7611,36.7611,27966.0
2017-04-11 11:10:00,41.97,41.98,41.91,41.91,17726.0,36.7611,36.7698,36.7085,36.7085,17726.0
2017-04-11 11:15:00,41.92,41.99,41.91,41.99,17755.0,36.7173,36.7786,36.7085,36.7786,17755.0
2017-04-11 11:20:00,41.99,42.01,41.96,42.01,16883.0,36.7786,36.7961,36.7523,36.7961,16883.0
2017-04-11 11:25:00,42.02,42.02,42.0,42.01,37739.0,36.8049,36.8049,36.7873,36.7961,37739.0
2017-04-11 11:30:00,42.02,42.08,42.0,42.07,17154.0,36.8049,36.8574,36.7873,36.8487,17154.0
2017-04-11 11:35:00,42.07,42.12,42.07,42.11,48222.0,36.8487,36.8925,36.8487,36.8837,48222.0
2017-04-11 11:40:00,42.11,42.11,42.05,42.06,31207.0,36.8837,36.8837,36.8311,36.8399,31207.0
2017-04-11 11:45:00,42.06,42.18,42.04,42.16,32149.0,36.8399,36.945,36.8224,36.9275,32149.0
2017-04-11 11:50:00,42.16,42.19,42.15,42.17,34893.0,36.9275,36.9538,36.9187,36.9362,34893.0
2017-04-11 11:55:00,42.17,42.19,42.15,42.15,13540.0,36.9362,36.9538,36.9187,36.9187,13540.0
2017-04-11 12:00:00,42.15,42.15,42.08,42.11,46296.0,36.9187,36.9187,36.8574,36.8837,46296.0
2017-04-11 12:05:00,42.12,42.14,42.12,42.13,7684.0,36.8925,36.91,36.8925,36.9012,7684.0
2017-04-11 12:10:00,42.14,42.2,42.11,42.19,32112.0,36.91,36.9625,36.8837,36.9538,32112.0
2017-04-11 12:15:00,42.2,42.22,42.18,42.2,64204.0,36.9625,36.98,36.945,36.9625,64204.0
2017-04-11 12:20:00,42.2,42.26,42.2,42.21,34100.0,36.9625,37.0151,36.9625,36.9713,34100.0
2017-04-11 12:25:00,42.21,42.22,42.18,42.21,15300.0,36.9713,36.98,36.945,36.9713,15300.0
2017-04-11 12:30:00,42.21,42.28,42.21,42.27,327840.0,36.9713,37.0326,36.9713,37.0238,327840.0
2017-04-11 12:35:00,42.27,42.3,42.25,42.26,18500.0,37.0238,37.0501,37.0063,37.0151,18500.0
2017-04-11 12:40:00,42.26,42.33,42.24,42.32,224851.0,37.0151,37.0764,36.9976,37.0676,224851.0
2017-04-11 12:45:00,42.33,42.4,42.32,42.37,472078.0,37.0764,37.1377,37.0676,37.1114,472078.0
2017-04-11 12:50:00,42.37,42.43,42.37,42.42,85647.0,37.1114,37.164,37.1114,37.1552,85647.0
2017-04-11 12:55:00,42.43,42.44,42.4,42.41,23302.0,37.164,37.1727,37.1377,37.1465,23302.0
2017-04-11 13:00:00,42.41,42.48,42.36,42.47,586027.0,37.1465,37.2078,37.1027,37.199,586027.0
2017-04-11 13:05:00,42.47,42.5,42.44,42.45,69194.0,37.199,37.2253,37.1727,37.1815,69194.0
2017-04-11 13:10:00,42.45,42.47,42.42,42.43,75127.0,37.1815,37.199,37.1552,37.164,75127.0
2017-04-11 13:15:00,42.43,42.46,42.41,42.46,28511.0,37.164,37.1903,37.1465,37.1903,28511.0
2017-04-11 13:20:00,42.45,42.45,42.33,42.34,24280.0,37.1815,37.1815,37.0764,37.0851,24280.0
2017-04-11 13:25:00,42.35,42.38,42.34,42.38,8757.0,37.0939,37.1202,37.0851,37.1202,8757.0
2017-04-11 13:30:00,42.38,42.38,42.35,42.36,6745.0,37.1202,37.1202,37.0939,37.1027,6745.0
2017-04-11 13:35:00,42.37,42.39,42.36,42.39,8762.0,37.1114,37.1289,37.1027,37.1289,8762.0
2017-04-11 13:40:00,42.39,42.39,42.31,42.32,6072.0,37.1289,37.1289,37.0589,37.0676,6072.0
2017-04-11 13:45:00,42.31,42.33,42.3,42.31,15850.0,37.0589,37.0764,37.0501,37.0589,15850.0
2017-04-11 13:50:00,42.32,42.35,42.32,42.34,18965.0,37.0676,37.0939,37.0676,37.0851,18965.0
2017-04-11 13:55:00,42.35,42.36,42.32,42.36,19914.0,37.0939,37.1027,37.0676,37.1027,19914.0
2017-04-11 14:00:00,42.36,42.38,42.34,42.35,43054.0,37.1027,37.1202,37.0851,37.0939,43054.0
2017-04-11 14:05:00,42.35,42.4,42.35,42.39,30505.0,37.0939,37.1377,37.0939,37.1289,30505.0
2017-04-11 14:10:00,42.4,42.4,42.29,42.31,20608.0,37.1377,37.1377,37.0414,37.0589,20608.0
2017-04-11 14:15:00,42.31,42.34,42.3,42.33,40578.0,37.0589,37.0851,37.0501,37.0764,40578.0
2017-04-11 14:20:00,42.33,42.38,42.32,42.38,61576.0,37.0764,37.1202,37.0676,37.1202,61576.0
2017-04-11 14:25:00,42.38,42.41,42.34,42.39,60878.0,37.1202,37.1465,37.0851,37.1289,60878.0
2017-04-11 14:30:00,42.39,42.41,42.37,42.4,19566.0,37.1289,37.1465,37.1114,37.1377,19566.0
2017-04-11 14:35:00,42.4,42.43,42.38,42.38,41340.0,37.1377,37.164,37.1202,37.1202,41340.0
2017-04-11 14:40:00,42.39,42.41,42.38,42.39,17736.0,37.1289,37.1465,37.1202,37.1289,17736.0
2017-04-11 14:45:00,42.39,42.43,42.38,42.42,40733.0,37.1289,37.164,37.1202,37.1552,40733.0
2017-04-11 14:50:00,42.42,42.48,42.41,42.48,71206.0,37.1552,37.2078,37.1465,37.2078,71206.0
2017-04-11 14:55:00,42.48,42.48,42.41,42.41,33152.0,37.2078,37.2078,37.1465,37.1465,33152.0
2017-04-11 15:00:00,42.41,42.42,42.4,42.41,24573.0,37.1465,37.1552,37.1377,37.1465,24573.0
2017-04-11 15:05:00,42.41,42.44,42.36,42.44,62529.0,37.1465,37.1727,37.1027,37.1727,62529.0
2017-04-11 15:10:00,42.44,42.44,42.36,42.38,42700.0,37.1727,37.1727,37.1027,37.1202,42700.0
2017-04-11 15:15:00,42.38,42.39,42.33,42.36,31937.0,37.1202,37.1289,37.0764,37.1027,31937.0
2017-04-11 15:20:00,42.37,42.39,42.35,42.36,44665.0,37.1114,37.1289,37.0939,37.1027,44665.0
2017-04-11 15:25:00,42.35,42.41,42.35,42.41,53811.0,37.0939,37.1465,37.0939,37.1465,53811.0
2017-04-11 15:30:00,42.4,42.43,42.39,42.42,93094.0,37.1377,37.164,37.1289,37.1552,93094.0
2017-04-11 15:35:00,42.42,42.43,42.41,42.43,32283.0,37.1552,37.164,37.1465,37.164,32283.0
2017-04-11 15:40:00,42.43,42.44,42.39,42.4,71438.0,37.164,37.1727,37.1289,37.1377,71438.0
2017-04-11 15:45:00,42.4,42.42,42.39,42.41,128925.0,37.1377,37.1552,37.1289,37.1465,128925.0
2017-04-11 15:50:00,42.41,42.41,42.39,42.41,63761.0,37.1465,37.1465,37.1289,37.1465,63761.0
2017-04-11 15:55:00,42.41,42.48,42.4,42.47,346354.0,37.1465,37.2078,37.1377,37.199,346354.0
2017-04-12 09:30:00,42.33,42.43,42.23,42.39,23652.0,37.0764,37.164,36.9888,37.1289,23652.0
2017-04-12 09:35:00,42.35,42.35,42.25,42.28,46082.0,37.0939,37.0939,37.0063,37.0326,46082.0
2017-04-12 09:40:00,42.28,42.34,42.28,42.31,29434.0,37.0326,37.0851,37.0326,37.0589,29434.0
2017-04-12 09:45:00,42.32,42.35,42.25,42.28,24441.0,37.0676,37.0939,37.0063,37.0326,24441.0
2017-04-12 09:50:00,42.29,42.41,42.23,42.33,68982.0,37.0414,37.1465,36.9888,37.0764,68982.0
2017-04-12 09:55:00,42.34,42.34,42.28,42.31,33486.0,37.0851,37.0851,37.0326,37.0589,33486.0
2017-04-12 10:00:00,42.32,42.37,42.28,42.34,57265.0,37.0676,37.1114,37.0326,37.0851,57265.0
2017-04-12 10:05:00,42.34,42.42,42.34,42.38,148271.0,37.0851,37.1552,37.0851,37.1202,148271.0
2017-04-12 10:10:00,42.38,42.39,42.32,42.36,24151.0,37.1202,37.1289,37.0676,37.1027,24151.0
2017-04-12 10:15:00,42.37,42.39,42.33,42.35,36585.0,37.1114,37.1289,37.0764,37.0939,36585.0
2017-04-12 10:20:00,42.36,42.39,42.33,42.38,17004.0,37.1027,37.1289,37.0764,37.1202,17004.0
2017-04-12 10:25:00,42.38,42.38,42.34,42.35,10936.0,37.1202,37.1202,37.0851,37.0939,10936.0
2017-04-12 10:30:00,42.39,42.42,42.36,42.37,10781.0,37.1289,37.1552,37.1027,37.1114,10781.0
2017-04-12 10:35:00,42.36,42.38,42.33,42.35,33438.0,37.1027,37.1202,37.0764,37.0939,33438.0
2017-04-12 10:40:00,42.34,42.34,42.26,42.26,15586.0,37.0851,37.0851,37.0151,37.0151,15586.0
2017-04-12 10:45:00,42.27,42.27,42.19,42.27,22854.0,37.0238,37.0238,36.9538,37.0238,22854.0
2017-04-12 10:50:00,42.26,42.28,42.23,42.26,11898.0,37.0151,37.0326,36.9888,37.0151,11898.0
2017-04-12 10:55:00,42.26,42.27,42.21,42.22,18842.0,37.0151,37.0238,36.9713,36.98,18842.0
2017-04-12 11:00:00,42.22,42.22,42.2,42.21,16750.0,36.98,36.98,36.9625,36.9713,16750.0
2017-04-12 11:05:00,42.2,42.26,42.19,42.25,15000.0,36.9625,37.0151,36.9538,37.0063,15000.0
2017-04-12 11:10:00,42.25,42.27,42.24,42.26,3100.0,37.0063,37.0238,36.9976,37.0151,3100.0
2017-04-12 11:15:00,42.26,42.26,42.17,42.19,13152.0,37.0151,37.0151,36.9362,36.9538,13152.0
2017-04-12 11:20:00,42.19,42.2,42.14,42.16,13392.0,36.9538,36.9625,36.91,36.9275,13392.0
2017-04-12 11:25:00,42.16,42.19,42.16,42.18,5100.0,36.9275,36.9538,36.9275,36.945,5100.0
2017-04-12 11:30:00,42.17,42.17,42.14,42.15,4600.0,36.9362,36.9362,36.91,36.9187,4600.0
2017-04-12 11:35:00,42.15,42.15,42.08,42.11,19747.0,36.9187,36.9187,36.8574,36.8837,19747.0
2017-04-12 11:40:00,42.11,42.12,42.08,42.09,128073.0,36.8837,36.8925,36.8574,36.8662,128073.0
2017-04-12 11:45:00,42.09,42.1,42.09,42.1,63264.0,36.8662,36.8749,36.8662,36.8749,63264.0
2017-04-12 11:50:00,42.1,42.1,42.06,42.08,66800.0,36.8749,36.8749,36.8399,36.8574,66800.0
2017-04-12 11:55:00,42.09,42.13,42.06,42.12,25441.0,36.8662,36.9012,36.8399,36.8925,25441.0
2017-04-12 12:00:00,42.13,42.14,42.11,42.11,9800.0,36.9012,36.91,36.8837,36.8837,9800.0
2017-04-12 12:05:00,42.11,42.15,42.11,42.15,6000.0,36.8837,36.9187,36.8837,36.9187,6000.0
2017-04-12 12:10:00,42.16,42.18,42.15,42.18,5300.0,36.9275,36.945,36.9187,36.945,5300.0
2017-04-12 12:15:00,42.19,42.19,42.15,42.16,19400.0,36.9538,36.9538,36.9187,36.9275,19400.0
2017-04-12 12:20:00,42.15,42.17,42.09,42.09,11205.0,36.9187,36.9362,36.8662,36.8662,11205.0
2017-04-12 12:25:00,42.09,42.1,42.05,42.08,8943.0,36.8662,36.8749,36.8311,36.8574,8943.0
2017-04-12 12:30:00,42.07,42.09,42.06,42.08,11624.0,36.8487,36.8662,36.8399,36.8574,11624.0
2017-04-12 12:35:00,42.08,42.11,42.07,42.08,18198.0,36.8574,36.8837,36.8487,36.8574,18198.0
2017-04-12 12:40:00,42.08,42.12,42.07,42.12,9074.0,36.8574,36.8925,36.8487,36.8925,9074.0
2017-04-12 12:45:00,42.12,42.15,42.11,42.14,9552.0,36.8925,36.9187,36.8837,36.91,9552.0
2017-04-12 12:50:00,42.14,42.14,42.07,42.08,12174.0,36.91,36.91,36.8487,36.8574,12174.0
2017-04-12 12:55:00,42.08,42.08,42.04,42.07,67825.0,36.8574,36.8574,36.8224,36.8487,67825.0
2017-04-12 13:00:00,42.07,42.14,42.07,42.14,8053.0,36.8487,36.91,36.8487,36.91,8053.0
2017-04-12 13:05:00,42.13,42.18,42.11,42.17,9481.0,36.9012,36.945,36.8837,36.9362,9481.0
2017-04-12 13:10:00,42.17,42.19,42.17,42.17,7815.0,36.9362,36.9538,36.9362,36.9362,7815.0
2017-04-12 13:15:00,42.16,42.16,42.15,42.15,3700.0,36.9275,36.9275,36.9187,36.9187,3700.0
2017-04-12 13:20:00,42.14,42.14,42.11,42.12,20016.0,36.91,36.91,36.8837,36.8925,20016.0
2017-04-12 13:25:00,42.12,42.15,42.11,42.14,8223.0,36.8925,36.9187,36.8837,36.91,8223.0
2017-04-12 13:30:00,42.14,42.16,42.12,42.16,12692.0,36.91,36.9275,36.8925,36.9275,12692.0
2017-04-12 13:35:00,42.16,42.21,42.16,42.2,6787.0,36.9275,36.9713,36.9275,36.9625,6787.0
2017-04-12 13:40:00,42.22,42.24,42.2,42.21,11276.0,36.98,36.9976,36.9625,36.9713,11276.0
2017-04-12 13:45:00,42.22,42.22,42.18,42.21,9700.0,36.98,36.98,36.945,36.9713,9700.0
2017-04-12 13:50:00,42.21,42.22,42.19,42.2,20287.0,36.9713,36.98,36.9538,36.9625,20287.0
2017-04-12 13:55:00,42.19,42.25,42.18,42.24,20277.0,36.9538,37.0063,36.945,36.9976,20277.0
2017-04-12 14:00:00,42.24,42.24,42.21,42.21,8100.0,36.9976,36.9976,36.9713,36.9713,8100.0
2017-04-12 14:05:00,42.2,42.21,42.19,42.19,6400.0,36.9625,36.9713,36.9538,36.9538,6400.0
2017-04-12 14:10:00,42.18,42.2,42.17,42.18,7200.0,36.945,36.9625,36.9362,36.945,7200.0
2017-04-12 14:15:00,42.18,42.2,42.17,42.2,26611.0,36.945,36.9625,36.9362,36.9625,26611.0
2017-04-12 14:20:00,42.19,42.2,42.18,42.18,6100.0,36.9538,36.9625,36.945,36.945,6100.0
2017-04-12 14:25:00,42.17,42.18,42.14,42.18,7575.0,36.9362,36.945,36.91,36.945,7575.0
2017-04-12 14:30:00,42.18,42.22,42.18,42.22,9779.0,36.945,36.98,36.945,36.98,9779.0
2017-04-12 14:35:00,42.21,42.21,42.15,42.15,12329.0,36.9713,36.9713,36.9187,36.9187,12329.0
2017-04-12 14:40:00,42.14,42.16,42.13,42.16,7845.0,36.91,36.9275,36.9012,36.9275,7845.0
2017-04-12 14:45:00,42.15,42.15,42.11,42.11,145417.0,36.9187,36.9187,36.8837,36.8837,145417.0
2017-04-12 14:50:00,42.11,42.17,42.1,42.17,52170.0,36.8837,36.9362,36.8749,36.9362,52170.0
2017-04-12 14:55:00,42.17,42.18,42.15,42.17,10000.0,36.9362,36.945,36.9187,36.9362,10000.0
2017-04-12 15:00:00,42.17,42.19,42.15,42.16,18990.0,36.9362,36.9538,36.9187,36.9275,18990.0
2017-04-12 15:05:00,42.15,42.15,42.11,42.13,24028.0,36.9187,36.9187,36.8837,36.9012,24028.0
2017-04-12 15:10:00,42.13,42.16,42.06,42.09,135365.0,36.9012,36.9275,36.8399,36.8662,135365.0
2017-04-12 15:15:00,42.08,42.08,42.02,42.02,40735.0,36.8574,36.8574,36.8049,36.8049,40735.0
2017-04-12 15:20:00,42.02,42.12,42.02,42.11,27683.0,36.8049,36.8925,36.8049,36.8837,27683.0
2017-04-12 15:25:00,42.11,42.11,42.06,42.07,19874.0,36.8837,36.8837,36.8399,36.8487,19874.0
2017-04-12 15:30:00,42.08,42.1,42.07,42.09,36635.0,36.8574,36.8749,36.8487,36.8662,36635.0
2017-04-12 15:35:00,42.1,42.1,42.04,42.05,27181.0,36.8749,36.8749,36.8224,36.8311,27181.0
2017-04-12 15:40:00,42.05,42.07,42.02,42.03,36320.0,36.8311,36.8487,36.8049,36.8136,36320.0
2017-04-12 15:45:00,42.03,42.04,42.01,42.02,69216.0,36.8136,36.8224,36.7961,36.8049,69216.0
2017-04-12 15:50:00,42.02,42.07,42.02,42.07,53596.0,36.8049,36.8487,36.8049,36.8487,53596.0
2017-04-12 15:55:00,42.07,42.09,42.05,42.05,204101.0,36.8487,36.8662,36.8311,36.8311,204101.0
2017-04-13 09:30:00,42.04,42.12,41.97,42.05,89163.0,36.8224,36.8925,36.7611,36.8311,89163.0
2017-04-13 09:35:00,42.06,42.1,42.02,42.06,23472.0,36.8399,36.8749,36.8049,36.8399,23472.0
2017-04-13 09:40:00,42.05,42.08,42.01,42.02,34340.0,36.8311,36.8574,36.7961,36.8049,34340.0
2017-04-13 09:45:00,42.0,42.01,41.94,41.97,100573.0,36.7873,36.7961,36.7348,36.7611,100573.0
2017-04-13 09:50:00,41.98,42.16,41.96,42.11,59237.0,36.7698,36.9275,36.7523,36.8837,59237.0
2017-04-13 09:55:00,42.11,42.13,42.08,42.09,17400.0,36.8837,36.9012,36.8574,36.8662,17400.0
2017-04-13 10:00:00,42.09,42.15,42.07,42.13,31765.0,36.8662,36.9187,36.8487,36.9012,31765.0
2017-04-13 10:05:00,42.14,42.14,41.98,42.01,29932.0,36.91,36.91,36.7698,36.7961,29932.0
2017-04-13 10:10:00,42.01,42.06,42.01,42.03,29863.0,36.7961,36.8399,36.7961,36.8136,29863.0
2017-04-13 10:15:00,42.03,42.07,42.02,42.03,29517.0,36.8136,36.8487,36.8049,36.8136,29517.0
2017-04-13 10:20:00,42.02,42.02,41.92,42.0,31562.0,36.8049,36.8049,36.7173,36.7873,31562.0
2017-04-13 10:25:00,42.01,42.04,41.89,41.89,125695.0,36.7961,36.8224,36.691,36.691,125695.0
2017-04-13 10:30:00,41.88,41.95,41.88,41.93,31699.0,36.6822,36.7436,36.6822,36.726,31699.0
2017-04-13 10:35:00,41.94,41.95,41.89,41.92,14596.0,36.7348,36.7436,36.691,36.7173,14596.0
2017-04-13 10:40:00,41.92,41.94,41.9,41.93,10958.0,36.7173,36.7348,36.6998,36.726,10958.0
2017-04-13 10:45:00,41.93,41.96,41.92,41.93,12600.0,36.726,36.7523,36.7173,36.726,12600.0
2017-04-13 10:50:00,41.92,41.96,41.91,41.96,19133.0,36.7173,36.7523,36.7085,36.7523,19133.0
2017-04-13 10:55:00,41.96,41.96,41.89,41.89,17400.0,36.7523,36.7523,36.691,36.691,17400.0
2017-04-13 11:00:00,41.9,41.94,41.9,41.91,17400.0,36.6998,36.7348,36.6998,36.7085,17400.0
2017-04-13 11:05:00,41.9,41.9,41.87,41.88,15500.0,36.6998,36.6998,36.6735,36.6822,15500.0
2017-04-13 11:10:00,41.88,41.9,41.88,41.89,8000.0,36.6822,36.6998,36.6822,36.691,8000.0
2017-04-13 11:15:00,41.88,41.88,41.83,41.84,19459.0,36.6822,36.6822,36.6384,36.6472,19459.0
2017-04-13 11:20:00,41.84,41.88,41.84,41.86,24866.0,36.6472,36.6822,36.6472,36.6647,24866.0
2017-04-13 11:25:00,41.85,41.86,41.74,41.74,447890.0,36.656,36.6647,36.5596,36.5596,447890.0
2017-04-13 11:30:00,41.74,41.84,41.74,41.84,29494.0,36.5596,36.6472,36.5596,36.6472,29494.0
2017-04-13 11:35:00,41.84,41.85,41.81,41.81,8584.0,36.6472,36.656,36.6209,36.6209,8584.0
2017-04-13 11:40:00,41.81,41.81,41.77,41.8,5300.0,36.6209,36.6209,36.5859,36.6122,5300.0
2017-04-13 11:45:00,41.8,41.84,41.8,41.84,17237.0,36.6122,36.6472,36.6122,36.6472,17237.0
2017-04-13 11:50:00,41.85,41.87,41.84,41.86,12348.0,36.656,36.6735,36.6472,36.6647,12348.0
2017-04-13 11:55:00,41.86,41.86,41.81,41.82,9000.0,36.6647,36.6647,36.6209,36.6297,9000.0
2017-04-13 12:00:00,41.81,41.81,41.76,41.77,85478.0,36.6209,36.6209,36.5771,36.5859,85478.0
2017-04-13 12:05:00,41.76,41.76,41.66,41.66,215116.0,36.5771,36.5771,36.4895,36.4895,215116.0
2017-04-13 12:10:00,41.67,41.73,41.67,41.71,14766.0,36.4983,36.5509,36.4983,36.5333,14766.0
2017-04-13 12:15:00,41.7,41.73,41.69,41.7,28000.0,36.5246,36.5509,36.5158,36.5246,28000.0
2017-04-13 12:20:00,41.7,41.7,41.65,41.68,126763.0,36.5246,36.5246,36.4808,36.5071,126763.0
2017-04-13 12:25:00,41.68,41.69,41.68,41.69,27609.0,36.5071,36.5158,36.5071,36.5158,27609.0
2017-04-13 12:30:00,41.69,41.7,41.67,41.7,15028.0,36.5158,36.5246,36.4983,36.5246,15028.0
2017-04-13 12:35:00,41.7,41.71,41.67,41.68,9300.0,36.5246,36.5333,36.4983,36.5071,9300.0
2017-04-13 12:40:00,41.69,41.7,41.64,41.67,33950.0,36.5158,36.5246,36.472,36.4983,33950.0
2017-04-13 12:45:00,41.66,41.66,41.64,41.65,14443.0,36.4895,36.4895,36.472,36.4808,14443.0
2017-04-13 12:50:00,41.65,41.69,41.65,41.67,17484.0,36.4808,36.5158,36.4808,36.4983,17484.0
2017-04-13 12:55:00,41.67,41.69,41.65,41.67,37285.0,36.4983,36.5158,36.4808,36.4983,37285.0
2017-04-13 13:00:00,41.67,41.67,41.58,41.59,102930.0,36.4983,36.4983,36.4195,36.4282,102930.0
2017-04-13 13:05:00,41.59,41.6,41.57,41.6,34698.0,36.4282,36.437,36.4107,36.437,34698.0
2017-04-13 13:10:00,41.61,41.63,41.59,41.61,22631.0,36.4457,36.4633,36.4282,36.4457,22631.0
2017-04-13 13:15:00,41.6,41.61,41.58,41.61,10300.0,36.437,36.4457,36.4195,36.4457,10300.0
2017-04-13 13:20:00,41.61,41.62,41.6,41.6,7919.0,36.4457,36.4545,36.437,36.437,7919.0
2017-04-13 13:25:00,41.6,41.66,41.6,41.66,7700.0,36.437,36.4895,36.437,36.4895,7700.0
2017-04-13 13:30:00,41.67,41.7,41.66,41.69,12854.0,36.4983,36.5246,36.4895,36.5158,12854.0
2017-04-13 13:35:00,41.69,41.7,41.68,41.68,7263.0,36.5158,36.5246,36.5071,36.5071,7263.0
2017-04-13 13:40:00,41.68,41.69,41.63,41.63,40729.0,36.5071,36.5158,36.4633,36.4633,40729.0
2017-04-13 13:45:00,41.62,41.63,41.56,41.57,48478.0,36.4545,36.4633,36.402,36.4107,48478.0
2017-04-13 13:50:00,41.57,41.57,41.54,41.57,79781.0,36.4107,36.4107,36.3844,36.4107,79781.0
2017-04-13 13:55:00,41.58,41.59,41.57,41.59,10994.0,36.4195,36.4282,36.4107,36.4282,10994.0
2017-04-13 14:00:00,41.59,41.63,41.59,41.62,13608.0,36.4282,36.4633,36.4282,36.4545,13608.0
2017-04-13 14:05:00,41.62,41.69,41.62,41.68,16011.0,36.4545,36.5158,36.4545,36.5071,16011.0
2017-04-13 14:10:00,41.68,41.71,41.66,41.67,15000.0,36.5071,36.5333,36.4895,36.4983,15000.0
2017-04-13 14:15:00,41.67,41.71,41.67,41.7,11972.0,36.4983,36.5333,36.4983,36.5246,11972.0
2017-04-13 14:20:00,41.7,41.77,41.7,41.72,44815.0,36.5246,36.5859,36.5246,36.5421,44815.0
2017-04-13 14:25:00,41.73,41.76,41.73,41.75,7547.0,36.5509,36.5771,36.5509,36.5684,7547.0
2017-04-13 14:30:00,41.75,41.79,41.74,41.78,11700.0,36.5684,36.6034,36.5596,36.5947,11700.0
2017-04-13 14:35:00,41.77,41.78,41.72,41.73,25300.0,36.5859,36.5947,36.5421,36.5509,25300.0
2017-04-13 14:40:00,41.74,41.79,41.74,41.77,9855.0,36.5596,36.6034,36.5596,36.5859,9855.0
2017-04-13 14:45:00,41.78,41.81,41.78,41.81,7750.0,36.5947,36.6209,36.5947,36.6209,7750.0
2017-04-13 14:50:00,41.8,41.84,41.79,41.82,118710.0,36.6122,36.6472,36.6034,36.6297,118710.0
2017-04-13 14:55:00,41.82,41.87,41.82,41.87,73131.0,36.6297,36.6735,36.6297,36.6735,73131.0
2017-04-13 15:00:00,41.86,41.89,41.86,41.87,17668.0,36.6647,36.691,36.6647,36.6735,17668.0
2017-04-13 15:05:00,41.87,41.87,41.82,41.83,23279.0,36.6735,36.6735,36.6297,36.6384,23279.0
2017-04-13 15:10:00,41.82,41.82,41.78,41.78,41271.0,36.6297,36.6297,36.5947,36.5947,41271.0
2017-04-13 15:15:00,41.78,41.79,41.73,41.77,26946.0,36.5947,36.6034,36.5509,36.5859,26946.0
2017-04-13 15:20:00,41.77,41.78,41.75,41.78,82756.0,36.5859,36.5947,36.5684,36.5947,82756.0
2017-04-13 15:25:00,41.77,41.78,41.71,41.72,47702.0,36.5859,36.5947,36.5333,36.5421,47702.0
2017-04-13 15:30:00,41.72,41.73,41.67,41.67,100607.0,36.5421,36.5509,36.4983,36.4983,100607.0
2017-04-13 15:35:00,41.67,41.68,41.64,41.66,63828.0,36.4983,36.5071,36.472,36.4895,63828.0
2017-04-13 15:40:00,41.65,41.67,41.63,41.66,42157.0,36.4808,36.4983,36.4633,36.4895,42157.0
2017-04-13 15:45:00,41.66,41.72,41.65,41.71,61357.0,36.4895,36.5421,36.4808,36.5333,61357.0
2017-04-13 15:50:00,41.7,41.7,41.63,41.65,113472.0,36.5246,36.5246,36.4633,36.4808,113472.0
2017-04-13 15:55:00,41.65,41.67,41.63,41.65,312519.0,36.4808,36.4983,36.4633,36.4808,312519.0
2017-04-17 09:30:00,41.72,41.84,41.72,41.74,9088.0,36.5421,36.6472,36.5421,36.5596,9088.0
2017-04-17 09:35:00,41.81,41.81,41.63,41.63,41018.0,36.6209,36.6209,36.4633,36.4633,41018.0
2017-04-17 09:40:00,41.63,41.65,41.59,41.61,59279.0,36.4633,36.4808,36.4282,36.4457,59279.0
2017-04-17 09:45:00,41.62,41.68,41.61,41.68,17987.0,36.4545,36.5071,36.4457,36.5071,17987.0
2017-04-17 09:50:00,41.69,41.75,41.69,41.75,8600.0,36.5158,36.5684,36.5158,36.5684,8600.0
2017-04-17 09:55:00,41.74,41.76,41.71,41.72,11700.0,36.5596,36.5771,36.5333,36.5421,11700.0
2017-04-17 10:00:00,41.72,41.76,41.71,41.74,8575.0,36.5421,36.5771,36.5333,36.5596,8575.0
2017-04-17 10:05:00,41.75,41.78,41.74,41.75,8181.0,36.5684,36.5947,36.5596,36.5684,8181.0
2017-04-17 10:10:00,41.74,41.75,41.66,41.68,176138.0,36.5596,36.5684,36.4895,36.5071,176138.0
2017-04-17 10:15:00,41.68,41.74,41.66,41.68,42980.0,36.5071,36.5596,36.4895,36.5071,42980.0
2017-04-17 10:20:00,41.68,41.71,41.66,41.66,8400.0,36.5071,36.5333,36.4895,36.4895,8400.0
2017-04-17 10:25:00,41.67,41.67,41.59,41.67,25896.0,36.4983,36.4983,36.4282,36.4983,25896.0
2017-04-17 10:30:00,41.67,41.75,41.67,41.69,26000.0,36.4983,36.5684,36.4983,36.5158,26000.0
2017-04-17 10:35:00,41.69,41.69,41.64,41.69,53877.0,36.5158,36.5158,36.472,36.5158,53877.0
2017-04-17 10:40:00,41.69,41.69,41.59,41.59,19271.0,36.5158,36.5158,36.4282,36.4282,19271.0
2017-04-17 10:45:00,41.6,41.66,41.6,41.62,73295.0,36.437,36.4895,36.437,36.4545,73295.0
2017-04-17 10:50:00,41.62,41.8,41.62,41.78,347161.0,36.4545,36.6122,36.4545,36.5947,347161.0
2017-04-17 10:55:00,41.8,41.81,41.76,41.8,16083.0,36.6122,36.6209,36.5771,36.6122,16083.0
2017-04-17 11:00:00,41.8,41.82,41.77,41.79,16462.0,36.6122,36.6297,36.5859,36.6034,16462.0
2017-04-17 11:05:00,41.8,41.8,41.75,41.8,14601.0,36.6122,36.6122,36.5684,36.6122,14601.0
2017-04-17 11:10:00,41.8,41.81,41.76,41.76,23031.0,36.6122,36.6209,36.5771,36.5771,23031.0
2017-04-17 11:15:00,41.76,41.83,41.73,41.8,57644.0,36.5771,36.6384,36.5509,36.6122,57644.0
2017-04-17 11:20:00,41.8,41.81,41.76,41.77,18374.0,36.6122,36.6209,36.5771,36.5859,18374.0
2017-04-17 11:25:00,41.77,41.77,41.71,41.73,50653.0,36.5859,36.5859,36.5333,36.5509,50653.0
2017-04-17 11:30:00,41.73,41.75,41.71,41.72,10177.0,36.5509,36.5684,36.5333,36.5421,10177.0
2017-04-17 11:35:00,41.71,41.74,41.71,41.72,11582.0,36.5333,36.5596,36.5333,36.5421,11582.0
2017-04-17 11:40:00,41.72,41.73,41.65,41.65,22390.0,36.5421,36.5509,36.4808,36.4808,22390.0
2017-04-17 11:45:00,41.66,41.67,41.63,41.64,20688.0,36.4895,36.4983,36.4633,36.472,20688.0
2017-04-17 11:50:00,41.64,41.69,41.64,41.64,7904.0,36.472,36.5158,36.472,36.472,7904.0
2017-04-17 11:55:00,41.64,41.65,41.61,41.61,118045.0,36.472,36.4808,36.4457,36.4457,118045.0
2017-04-17 12:00:00,41.6,41.64,41.59,41.64,212938.0,36.437,36.472,36.4282,36.472,212938.0
2017-04-17 12:05:00,41.64,41.65,41.61,41.64,134912.0,36.472,36.4808,36.4457,36.472,134912.0
2017-04-17 12:10:00,41.64,41.68,41.62,41.67,40892.0,36.472,36.5071,36.4545,36.4983,40892.0
2017-04-17 12:15:00,41.67,41.69,41.66,41.68,4947.0,36.4983,36.5158,36.4895,36.5071,4947.0
2017-04-17 12:20:00,41.68,41.76,41.67,41.76,29418.0,36.5071,36.5771,36.4983,36.5771,29418.0
2017-04-17 12:25:00,41.76,41.76,41.74,41.74,41858.0,36.5771,36.5771,36.5596,36.5596,41858.0
2017-04-17 12:30:00,41.74,41.74,41.71,41.71,11500.0,36.5596,36.5596,36.5333,36.5333,11500.0
2017-04-17 12:35:00,41.7,41.7,41.67,41.7,20037.0,36.5246,36.5246,36.4983,36.5246,20037.0
2017-04-17 12:40:00,41.71,41.77,41.7,41.76,7690.0,36.5333,36.5859,36.5246,36.5771,7690.0
2017-04-17 12:45:00,41.75,41.75,41.71,41.71,7700.0,36.5684,36.5684,36.5333,36.5333,7700.0
2017-04-17 12:50:00,41.72,41.75,41.71,41.75,6908.0,36.5421,36.5684,36.5333,36.5684,6908.0
2017-04-17 12:55:00,41.75,41.77,41.74,41.75,9469.0,36.5684,36.5859,36.5596,36.5684,9469.0
2017-04-17 13:00:00,41.76,41.76,41.69,41.75,29192.0,36.5771,36.5771,36.5158,36.5684,29192.0
2017-04-17 13:05:00,41.75,41.76,41.73,41.74,5633.0,36.5684,36.5771,36.5509,36.5596,5633.0
2017-04-17 13:10:00,41.74,41.76,41.71,41.72,8228.0,36.5596,36.5771,36.5333,36.5421,8228.0
2017-04-17 13:15:00,41.71,41.77,41.71,41.75,29365.0,36.5333,36.5859,36.5333,36.5684,29365.0
2017-04-17 13:20:00,41.75,41.75,41.73,41.75,3900.0,36.5684,36.5684,36.5509,36.5684,3900.0
2017-04-17 13:25:00,41.75,41.78,41.73,41.77,18427.0,36.5684,36.5947,36.5509,36.5859,18427.0
2017-04-17 13:30:00,41.77,41.81,41.77,41.77,69524.0,36.5859,36.6209,36.5859,36.5859,69524.0
2017-04-17 13:35:00,41.78,41.79,41.75,41.77,5512.0,36.5947,36.6034,36.5684,36.5859,5512.0
2017-04-17 13:40:00,41.78,41.79,41.74,41.77,28703.0,36.5947,36.6034,36.5596,36.5859,28703.0
2017-04-17 13:45:00,41.77,41.77,41.74,41.77,34300.0,36.5859,36.5859,36.5596,36.5859,34300.0
2017-04-17 13:50:00,41.76,41.77,41.73,41.73,10400.0,36.5771,36.5859,36.5509,36.5509,10400.0
2017-04-17 13:55:00,41.73,41.75,41.73,41.75,9389.0,36.5509,36.5684,36.5509,36.5684,9389.0
2017-04-17 14:00:00,41.75,41.77,41.73,41.77,147500.0,36.5684,36.5859,36.5509,36.5859,147500.0
2017-04-17 14:05:00,41.77,41.79,41.76,41.76,17300.0,36.5859,36.6034,36.5771,36.5771,17300.0
2017-04-17 14:10:00,41.77,41.78,41.76,41.76,27100.0,36.5859,36.5947,36.5771,36.5771,27100.0
2017-04-17 14:15:00,41.77,41.79,41.76,41.76,45689.0,36.5859,36.6034,36.5771,36.5771,45689.0
2017-04-17 14:20:00,41.77,41.8,41.76,41.77,13708.0,36.5859,36.6122,36.5771,36.5859,13708.0
2017-04-17 14:25:00,41.77,41.81,41.75,41.78,70332.0,36.5859,36.6209,36.5684,36.5947,70332.0
2017-04-17 14:30:00,41.78,41.8,41.78,41.8,16845.0,36.5947,36.6122,36.5947,36.6122,16845.0
2017-04-17 14:35:00,41.8,41.81,41.78,41.8,12217.0,36.6122,36.6209,36.5947,36.6122,12217.0
2017-04-17 14:40:00,41.81,41.83,41.81,41.82,14924.0,36.6209,36.6384,36.6209,36.6297,14924.0
2017-04-17 14:45:00,41.82,41.83,41.81,41.81,9631.0,36.6297,36.6384,36.6209,36.6209,9631.0
2017-04-17 14:50:00,41.81,41.82,41.79,41.81,18901.0,36.6209,36.6297,36.6034,36.6209,18901.0
2017-04-17 14:55:00,41.8,41.81,41.76,41.78,22715.0,36.6122,36.6209,36.5771,36.5947,22715.0
2017-04-17 15:00:00,41.77,41.81,41.77,41.79,28551.0,36.5859,36.6209,36.5859,36.6034,28551.0
2017-04-17 15:05:00,41.79,41.84,41.78,41.83,35400.0,36.6034,36.6472,36.5947,36.6384,35400.0
2017-04-17 15:10:00,41.83,41.85,41.81,41.84,20036.0,36.6384,36.656,36.6209,36.6472,20036.0
2017-04-17 15:15:00,41.84,41.93,41.84,41.93,75989.0,36.6472,36.726,36.6472,36.726,75989.0
2017-04-17 15:20:00,41.93,41.93,41.89,41.9,27651.0,36.726,36.726,36.691,36.6998,27651.0
2017-04-17 15:25:00,41.9,41.95,41.89,41.94,36589.0,36.6998,36.7436,36.691,36.7348,36589.0
2017-04-17 15:30:00,41.94,41.95,41.9,41.91,29493.0,36.7348,36.7436,36.6998,36.7085,29493.0
2017-04-17 15:35:00,41.9,41.95,41.9,41.95,20491.0,36.6998,36.7436,36.6998,36.7436,20491.0
2017-04-17 15:40:00,41.95,41.97,41.95,41.95,35187.0,36.7436,36.7611,36.7436,36.7436,35187.0
2017-04-17 15:45:00,41.96,41.99,41.95,41.99,56156.0,36.7523,36.7786,36.7436,36.7786,56156.0
2017-04-17 15:50:00,41.99,42.02,41.98,42.01,142909.0,36.7786,36.8049,36.7698,36.7961,142909.0
2017-04-17 15:55:00,42.02,42.02,41.99,42.0,149038.0,36.8049,36.8049,36.7786,36.7873,149038.0
2017-04-18 09:30:00,42.0,42.08,41.9,42.04,24096.0,36.7873,36.8574,36.6998,36.8224,24096.0
2017-04-18 09:35:00,42.04,42.05,41.99,42.0,22048.0,36.8224,36.8311,36.7786,36.7873,22048.0
2017-04-18 09:40:00,41.99,42.06,41.96,42.06,40612.0,36.7786,36.8399,36.7523,36.8399,40612.0
2017-04-18 09:45:00,42.07,42.09,42.04,42.06,39147.0,36.8487,36.8662,36.8224,36.8399,39147.0
2017-04-18 09:50:00,42.05,42.06,41.99,42.04,29845.0,36.8311,36.8399,36.7786,36.8224,29845.0
2017-04-18 09:55:00,42.04,42.17,42.04,42.16,44033.0,36.8224,36.9362,36.8224,36.9275,44033.0
2017-04-18 10:00:00,42.17,42.19,42.11,42.12,35586.0,36.9362,36.9538,36.8837,36.8925,35586.0
2017-04-18 10:05:00,42.12,42.12,42.04,42.08,36141.0,36.8925,36.8925,36.8224,36.8574,36141.0
2017-04-18 10:10:00,42.09,42.1,41.96,41.98,34444.0,36.8662,36.8749,36.7523,36.7698,34444.0
2017-04-18 10:15:00,41.98,42.02,41.92,41.95,29504.0,36.7698,36.8049,36.7173,36.7436,29504.0
2017-04-18 10:20:00,41.94,41.96,41.9,41.93,24638.0,36.7348,36.7523,36.6998,36.726,24638.0
2017-04-18 10:25:00,41.92,41.94,41.91,41.91,10000.0,36.7173,36.7348,36.7085,36.7085,10000.0
2017-04-18 10:30:00,41.9,42.01,41.9,42.01,14970.0,36.6998,36.7961,36.6998,36.7961,14970.0
2017-04-18 10:35:00,42.01,42.13,42.0,42.12,65761.0,36.7961,36.9012,36.7873,36.8925,65761.0
2017-04-18 10:40:00,42.11,42.12,42.07,42.09,19658.0,36.8837,36.8925,36.8487,36.8662,19658.0
2017-04-18 10:45:00,42.08,42.13,42.05,42.11,18809.0,36.8574,36.9012,36.8311,36.8837,18809.0
2017-04-18 10:50:00,42.09,42.09,42.02,42.05,9290.0,36.8662,36.8662,36.8049,36.8311,9290.0
2017-04-18 10:55:00,42.05,42.06,42.04,42.06,8034.0,36.8311,36.8399,36.8224,36.8399,8034.0
2017-04-18 11:00:00,42.06,42.07,41.98,41.98,9600.0,36.8399,36.8487,36.7698,36.7698,9600.0
2017-04-18 11:05:00,41.98,42.07,41.98,42.07,12215.0,36.7698,36.8487,36.7698,36.8487,12215.0
2017-04-18 11:10:00,42.07,42.1,42.07,42.08,8100.0,36.8487,36.8749,36.8487,36.8574,8100.0
2017-04-18 11:15:00,42.07,42.12,42.07,42.07,18817.0,36.8487,36.8925,36.8487,36.8487,18817.0
2017-04-18 11:20:00,42.07,42.13,42.06,42.13,22941.0,36.8487,36.9012,36.8399,36.9012,22941.0
2017-04-18 11:25:00,42.13,42.17,42.12,42.16,12644.0,36.9012,36.9362,36.8925,36.9275,12644.0
2017-04-18 11:30:00,42.15,42.15,42.08,42.08,17008.0,36.9187,36.9187,36.8574,36.8574,17008.0
2017-04-18 11:35:00,42.08,42.08,42.02,42.03,14400.0,36.8574,36.8574,36.8049,36.8136,14400.0
2017-04-18 11:40:00,42.04,42.04,42.0,42.0,5400.0,36.8224,36.8224,36.7873,36.7873,5400.0
2017-04-18 11:45:00,42.0,42.04,42.0,42.04,7459.0,36.7873,36.8224,36.7873,36.8224,7459.0
2017-04-18 11:50:00,42.03,42.04,42.0,42.03,8000.0,36.8136,36.8224,36.7873,36.8136,8000.0
2017-04-18 11:55:00,42.03,42.03,41.94,41.94,56119.0,36.8136,36.8136,36.7348,36.7348,56119.0
2017-04-18 12:00:00,41.94,41.96,41.87,41.96,103548.0,36.7348,36.7523,36.6735,36.7523,103548.0
2017-04-18 12:05:00,41.97,41.97,41.89,41.89,60786.0,36.7611,36.7611,36.691,36.691,60786.0
2017-04-18 12:10:00,41.89,41.9,41.87,41.9,55584.0,36.691,36.6998,36.6735,36.6998,55584.0
2017-04-18 12:15:00,41.89,41.9,41.89,41.9,7400.0,36.691,36.6998,36.691,36.6998,7400.0
2017-04-18 12:20:00,41.91,41.95,41.91,41.95,4766.0,36.7085,36.7436,36.7085,36.7436,4766.0
2017-04-18 12:25:00,41.95,41.96,41.94,41.95,7825.0,36.7436,36.7523,36.7348,36.7436,7825.0
2017-04-18 12:30:00,41.94,41.97,41.94,41.96,7850.0,36.7348,36.7611,36.7348,36.7523,7850.0
2017-04-18 12:35:00,41.96,41.96,41.93,41.93,3600.0,36.7523,36.7523,36.726,36.726,3600.0
2017-04-18 12:40:00,41.93,41.94,41.92,41.94,2246.0,36.726,36.7348,36.7173,36.7348,2246.0
2017-04-18 12:45:00,41.93,41.95,41.92,41.93,24800.0,36.726,36.7436,36.7173,36.726,24800.0
2017-04-18 12:50:00,41.93,41.99,41.93,41.98,9400.0,36.726,36.7786,36.726,36.7698,9400.0
2017-04-18 12:55:00,41.97,41.99,41.93,41.93,4400.0,36.7611,36.7786,36.726,36.726,4400.0
2017-04-18 13:00:00,41.93,41.95,41.92,41.93,7404.0,36.726,36.7436,36.7173,36.726,7404.0
2017-04-18 13:05:00,41.92,41.94,41.92,41.94,3500.0,36.7173,36.7348,36.7173,36.7348,3500.0
2017-04-18 13:10:00,41.95,41.99,41.93,41.98,10858.0,36.7436,36.7786,36.726,36.7698,10858.0
2017-04-18 13:15:00,41.99,42.03,41.99,42.01,6650.0,36.7786,36.8136,36.7786,36.7961,6650.0
2017-04-18 13:20:00,42.01,42.04,42.0,42.03,4850.0,36.7961,36.8224,36.7873,36.8136,4850.0
2017-04-18 13:25:00,42.03,42.09,42.03,42.09,4794.0,36.8136,36.8662,36.8136,36.8662,4794.0
2017-04-18 13:30:00,42.09,42.11,42.08,42.11,8037.0,36.8662,36.8837,36.8574,36.8837,8037.0
2017-04-18 13:35:00,42.1,42.12,42.08,42.09,19000.0,36.8749,36.8925,36.8574,36.8662,19000.0
2017-04-18 13:40:00,42.08,42.12,42.08,42.12,9465.0,36.8574,36.8925,36.8574,36.8925,9465.0
2017-04-18 13:45:00,42.12,42.15,42.12,42.13,14200.0,36.8925,36.9187,36.8925,36.9012,14200.0
2017-04-18 13:50:00,42.13,42.14,42.11,42.12,13728.0,36.9012,36.91,36.8837,36.8925,13728.0
2017-04-18 13:55:00,42.11,42.12,42.11,42.11,3400.0,36.8837,36.8925,36.8837,36.8837,3400.0
2017-04-18 14:00:00,42.11,42.18,42.11,42.17,35514.0,36.8837,36.945,36.8837,36.9362,35514.0
2017-04-18 14:05:00,42.17,42.17,42.14,42.14,45710.0,36.9362,36.9362,36.91,36.91,45710.0
2017-04-18 14:10:00,42.15,42.16,42.14,42.16,4626.0,36.9187,36.9275,36.91,36.9275,4626.0
2017-04-18 14:15:00,42.16,42.22,42.16,42.22,27656.0,36.9275,36.98,36.9275,36.98,27656.0
2017-04-18 14:20:00,42.21,42.22,42.17,42.18,15450.0,36.9713,36.98,36.9362,36.945,15450.0
2017-04-18 14:25:00,42.18,42.18,42.16,42.18,14147.0,36.945,36.945,36.9275,36.945,14147.0
2017-04-18 14:30:00,42.18,42.2,42.17,42.18,8707.0,36.945,36.9625,36.9362,36.945,8707.0
2017-04-18 14:35:00,42.19,42.2,42.15,42.15,4600.0,36.9538,36.9625,36.9187,36.9187,4600.0
2017-04-18 14:40:00,42.16,42.17,42.14,42.14,6410.0,36.9275,36.9362,36.91,36.91,6410.0
2017-04-18 14:45:00,42.14,42.15,42.12,42.13,9300.0,36.91,36.9187,36.8925,36.9012,9300.0
2017-04-18 14:50:00,42.13,42.13,42.1,42.12,19041.0,36.9012,36.9012,36.8749,36.8925,19041.0
2017-04-18 14:55:00,42.13,42.13,42.09,42.1,8435.0,36.9012,36.9012,36.8662,36.8749,8435.0
2017-04-18 15:00:00,42.11,42.12,42.02,42.02,14168.0,36.8837,36.8925,36.8049,36.8049,14168.0
2017-04-18 15:05:00,42.02,42.07,42.02,42.07,14274.0,36.8049,36.8487,36.8049,36.8487,14274.0
2017-04-18 15:10:00,42.08,42.08,42.02,42.04,12369.0,36.8574,36.8574,36.8049,36.8224,12369.0
2017-04-18 15:15:00,42.04,42.08,42.02,42.08,56755.0,36.8224,36.8574,36.8049,36.8574,56755.0
2017-04-18 15:20:00,42.09,42.12,42.08,42.12,11442.0,36.8662,36.8925,36.8574,36.8925,11442.0
2017-04-18 15:25:00,42.12,42.13,42.1,42.11,7998.0,36.8925,36.9012,36.8749,36.8837,7998.0
2017-04-18 15:30:00,42.1,42.12,42.09,42.11,39593.0,36.8749,36.8925,36.8662,36.8837,39593.0
2017-04-18 15:35:00,42.11,42.17,42.1,42.16,19868.0,36.8837,36.9362,36.8749,36.9275,19868.0
2017-04-18 15:40:00,42.16,42.18,42.14,42.15,70406.0,36.9275,36.945,36.91,36.9187,70406.0
2017-04-18 15:45:00,42.14,42.17,42.14,42.17,64920.0,36.91,36.9362,36.91,36.9362,64920.0
2017-04-18 15:50:00,42.17,42.18,42.16,42.16,90259.0,36.9362,36.945,36.9275,36.9275,90259.0
2017-04-18 15:55:00,42.17,42.19,42.15,42.17,123807.0,36.9362,36.9538,36.9187,36.9362,123807.0
2017-04-19 09:30:00,42.23,42.4,42.23,42.4,2674.0,36.9888,37.1377,36.9888,37.1377,2674.0
2017-04-19 09:35:00,42.45,42.47,42.43,42.46,10910.0,37.1815,37.199,37.164,37.1903,10910.0
2017-04-19 09:40:00,42.47,42.5,42.4,42.41,114294.0,37.199,37.2253,37.1377,37.1465,114294.0
2017-04-19 09:45:00,42.42,42.47,42.39,42.43,216552.0,37.1552,37.199,37.1289,37.164,216552.0
2017-04-19 09:50:00,42.43,42.51,42.42,42.51,43514.0,37.164,37.234,37.1552,37.234,43514.0
2017-04-19 09:55:00,42.5,42.59,42.5,42.57,24767.0,37.2253,37.3041,37.2253,37.2866,24767.0
2017-04-19 10:00:00,42.58,42.61,42.5,42.51,22500.0,37.2954,37.3216,37.2253,37.234,22500.0
2017-04-19 10:05:00,42.52,42.53,42.48,42.49,18355.0,37.2428,37.2516,37.2078,37.2165,18355.0
2017-04-19 10:10:00,42.49,42.52,42.48,42.5,5700.0,37.2165,37.2428,37.2078,37.2253,5700.0
2017-04-19 10:15:00,42.51,42.6,42.51,42.56,10069.0,37.234,37.3129,37.234,37.2778,10069.0
2017-04-19 10:20:00,42.57,42.59,42.53,42.59,6583.0,37.2866,37.3041,37.2516,37.3041,6583.0
2017-04-19 10:25:00,42.6,42.64,42.59,42.61,13452.0,37.3129,37.3479,37.3041,37.3216,13452.0
2017-04-19 10:30:00,42.62,42.63,42.56,42.61,77033.0,37.3304,37.3392,37.2778,37.3216,77033.0
2017-04-19 10:35:00,42.63,42.73,42.61,42.72,37828.0,37.3392,37.4267,37.3216,37.418,37828.0
2017-04-19 10:40:00,42.72,42.74,42.69,42.69,26161.0,37.418,37.4355,37.3917,37.3917,26161.0
2017-04-19 10:45:00,42.7,42.74,42.7,42.7,60674.0,37.4005,37.4355,37.4005,37.4005,60674.0
2017-04-19 10:50:00,42.7,42.74,42.67,42.74,34468.0,37.4005,37.4355,37.3742,37.4355,34468.0
2017-04-19 10:55:00,42.74,42.79,42.74,42.77,16405.0,37.4355,37.4793,37.4355,37.4618,16405.0
2017-04-19 11:00:00,42.76,42.79,42.76,42.78,5737.0,37.453,37.4793,37.453,37.4705,5737.0
2017-04-19 11:05:00,42.79,42.83,42.75,42.76,28675.0,37.4793,37.5143,37.4443,37.453,28675.0
2017-04-19 11:10:00,42.75,42.76,42.72,42.73,14350.0,37.4443,37.453,37.418,37.4267,14350.0
2017-04-19 11:15:00,42.73,42.76,42.72,42.73,12296.0,37.4267,37.453,37.418,37.4267,12296.0
2017-04-19 11:20:00,42.73,42.75,42.71,42.73,14433.0,37.4267,37.4443,37.4092,37.4267,14433.0
2017-04-19 11:25:00,42.73,42.75,42.68,42.75,44601.0,37.4267,37.4443,37.383,37.4443,44601.0
2017-04-19 11:30:00,42.75,42.78,42.72,42.77,17078.0,37.4443,37.4705,37.418,37.4618,17078.0
2017-04-19 11:35:00,42.78,42.84,42.78,42.84,13895.0,37.4705,37.5231,37.4705,37.5231,13895.0
2017-04-19 11:40:00,42.84,42.85,42.82,42.83,16542.0,37.5231,37.5319,37.5056,37.5143,16542.0
2017-04-19 11:45:00,42.82,42.84,42.77,42.77,58300.0,37.5056,37.5231,37.4618,37.4618,58300.0
2017-04-19 11:50:00,42.78,42.8,42.74,42.75,49063.0,37.4705,37.4881,37.4355,37.4443,49063.0
2017-04-19 11:55:00,42.75,42.76,42.71,42.75,22031.0,37.4443,37.453,37.4092,37.4443,22031.0
2017-04-19 12:00:00,42.75,42.77,42.74,42.74,70343.0,37.4443,37.4618,37.4355,37.4355,70343.0
2017-04-19 12:05:00,42.73,42.74,42.65,42.65,205446.0,37.4267,37.4355,37.3567,37.3567,205446.0
2017-04-19 12:10:00,42.64,42.64,42.59,42.64,13197.0,37.3479,37.3479,37.3041,37.3479,13197.0
2017-04-19 12:15:00,42.64,42.66,42.64,42.66,9881.0,37.3479,37.3654,37.3479,37.3654,9881.0
2017-04-19 12:20:00,42.66,42.69,42.65,42.67,17898.0,37.3654,37.3917,37.3567,37.3742,17898.0
2017-04-19 12:25:00,42.66,42.68,42.64,42.67,12883.0,37.3654,37.383,37.3479,37.3742,12883.0
2017-04-19 12:30:00,42.66,42.7,42.66,42.7,6100.0,37.3654,37.4005,37.3654,37.4005,6100.0
2017-04-19 12:35:00,42.69,42.69,42.64,42.65,12510.0,37.3917,37.3917,37.3479,37.3567,12510.0
2017-04-19 12:40:00,42.65,42.67,42.62,42.62,9700.0,37.3567,37.3742,37.3304,37.3304,9700.0
2017-04-19 12:45:00,42.61,42.65,42.61,42.64,74834.0,37.3216,37.3567,37.3216,37.3479,74834.0
2017-04-19 12:50:00,42.64,42.67,42.64,42.66,10998.0,37.3479,37.3742,37.3479,37.3654,10998.0
2017-04-19 12:55:00,42.66,42.68,42.64,42.64,84491.0,37.3654,37.383,37.3479,37.3479,84491.0
2017-04-19 13:00:00,42.65,42.66,42.58,42.59,23543.0,37.3567,37.3654,37.2954,37.3041,23543.0
2017-04-19 13:05:00,42.59,42.6,42.57,42.58,8684.0,37.3041,37.3129,37.2866,37.2954,8684.0
2017-04-19 13:10:00,42.58,42.58,42.51,42.55,16711.0,37.2954,37.2954,37.234,37.2691,16711.0
2017-04-19 13:15:00,42.55,42.57,42.53,42.53,13450.0,37.2691,37.2866,37.2516,37.2516,13450.0
2017-04-19 13:20:00,42.53,42.64,42.52,42.63,36015.0,37.2516,37.3479,37.2428,37.3392,36015.0
2017-04-19 13:25:00,42.64,42.66,42.62,42.64,37971.0,37.3479,37.3654,37.3304,37.3479,37971.0
2017-04-19 13:30:00,42.64,42.67,42.63,42.66,91225.0,37.3479,37.3742,37.3392,37.3654,91225.0
2017-04-19 13:35:00,42.66,42.67,42.64,42.66,13850.0,37.3654,37.3742,37.3479,37.3654,13850.0
2017-04-19 13:40:00,42.66,42.67,42.63,42.66,31947.0,37.3654,37.3742,37.3392,37.3654,31947.0
2017-04-19 13:45:00,42.66,42.67,42.64,42.67,12223.0,37.3654,37.3742,37.3479,37.3742,12223.0
2017-04-19 13:50:00,42.67,42.69,42.66,42.66,5100.0,37.3742,37.3917,37.3654,37.3654,5100.0
2017-04-19 13:55:00,42.66,42.66,42.6,42.62,10791.0,37.3654,37.3654,37.3129,37.3304,10791.0
2017-04-19 14:00:00,42.63,42.67,42.61,42.63,8173.0,37.3392,37.3742,37.3216,37.3392,8173.0
2017-04-19 14:05:00,42.62,42.65,42.59,42.64,6842.0,37.3304,37.3567,37.3041,37.3479,6842.0
2017-04-19 14:10:00,42.63,42.63,42.56,42.57,10542.0,37.3392,37.3392,37.2778,37.2866,10542.0
2017-04-19 14:15:00,42.56,42.56,42.51,42.53,44913.0,37.2778,37.2778,37.234,37.2516,44913.0
2017-04-19 14:20:00,42.54,42.56,42.53,42.54,14100.0,37.2603,37.2778,37.2516,37.2603,14100.0
2017-04-19 14:25:00,42.54,42.59,42.54,42.59,8180.0,37.2603,37.3041,37.2603,37.3041,8180.0
2017-04-19 14:30:00,42.58,42.58,42.53,42.53,53924.0,37.2954,37.2954,37.2516,37.2516,53924.0
2017-04-19 14:35:00,42.54,42.56,42.53,42.56,44529.0,37.2603,37.2778,37.2516,37.2778,44529.0
2017-04-19 14:40:00,42.56,42.56,42.52,42.54,11412.0,37.2778,37.2778,37.2428,37.2603,11412.0
2017-04-19 14:45:00,42.53,42.53,42.47,42.48,25917.0,37.2516,37.2516,37.199,37.2078,25917.0
2017-04-19 14:50:00,42.48,42.48,42.42,42.45,12897.0,37.2078,37.2078,37.1552,37.1815,12897.0
2017-04-19 14:55:00,42.46,42.49,42.46,42.46,8582.0,37.1903,37.2165,37.1903,37.1903,8582.0
2017-04-19 15:00:00,42.46,42.47,42.43,42.45,20006.0,37.1903,37.199,37.164,37.1815,20006.0
2017-04-19 15:05:00,42.45,42.46,42.42,42.45,9250.0,37.1815,37.1903,37.1552,37.1815,9250.0
2017-04-19 15:10:00,42.44,42.46,42.43,42.44,12432.0,37.1727,37.1903,37.164,37.1727,12432.0
2017-04-19 15:15:00,42.43,42.45,42.41,42.45,10191.0,37.164,37.1815,37.1465,37.1815,10191.0
2017-04-19 15:20:00,42.46,42.47,42.41,42.41,7782.0,37.1903,37.199,37.1465,37.1465,7782.0
2017-04-19 15:25:00,42.41,42.41,42.36,42.36,118758.0,37.1465,37.1465,37.1027,37.1027,118758.0
2017-04-19 15:30:00,42.37,42.4,42.35,42.38,219717.0,37.1114,37.1377,37.0939,37.1202,219717.0
2017-04-19 15:35:00,42.37,42.41,42.37,42.41,51074.0,37.1114,37.1465,37.1114,37.1465,51074.0
2017-04-19 15:40:00,42.4,42.45,42.39,42.43,265896.0,37.1377,37.1815,37.1289,37.164,265896.0
2017-04-19 15:45:00,42.43,42.44,42.41,42.43,36667.0,37.164,37.1727,37.1465,37.164,36667.0
2017-04-19 15:50:00,42.43,42.44,42.4,42.42,61910.0,37.164,37.1727,37.1377,37.1552,61910.0
2017-04-19 15:55:00,42.43,42.43,42.4,42.43,152436.0,37.164,37.164,37.1377,37.164,152436.0
2017-04-20 09:30:00,42.84,43.1,42.64,43.07,454287.0,37.5231,37.7508,37.3479,37.7245,454287.0
2017-04-20 09:35:00,43.05,43.26,43.0,43.25,510314.0,37.707,37.891,37.6632,37.8822,510314.0
2017-04-20 09:40:00,43.25,43.28,43.15,43.16,152523.0,37.8822,37.9085,37.7946,37.8034,152523.0
2017-04-20 09:45:00,43.15,43.2,43.1,43.17,268090.0,37.7946,37.8384,37.7508,37.8121,268090.0
2017-04-20 09:50:00,43.17,43.2,43.08,43.1,154490.0,37.8121,37.8384,37.7333,37.7508,154490.0
2017-04-20 09:55:00,43.1,43.15,43.0,43.02,124392.0,37.7508,37.7946,37.6632,37.6808,124392.0
2017-04-20 10:00:00,43.02,43.09,43.0,43.08,187122.0,37.6808,37.7421,37.6632,37.7333,187122.0
2017-04-20 10:05:00,43.07,43.08,42.98,42.99,134975.0,37.7245,37.7333,37.6457,37.6545,134975.0
2017-04-20 10:10:00,42.99,43.08,42.99,43.03,216206.0,37.6545,37.7333,37.6545,37.6895,216206.0
2017-04-20 10:15:00,43.03,43.07,42.98,42.99,252207.0,37.6895,37.7245,37.6457,37.6545,252207.0
2017-04-20 10:20:00,42.98,43.01,42.93,42.95,91166.0,37.6457,37.672,37.6019,37.6194,91166.0
2017-04-20 10:25:00,42.95,42.98,42.88,42.88,98568.0,37.6194,37.6457,37.5581,37.5581,98568.0
2017-04-20 10:30:00,42.89,42.95,42.88,42.93,149186.0,37.5669,37.6194,37.5581,37.6019,149186.0
2017-04-20 10:35:00,42.93,42.94,42.9,42.94,36348.0,37.6019,37.6107,37.5756,37.6107,36348.0
2017-04-20 10:40:00,42.94,43.01,42.93,42.99,113088.0,37.6107,37.672,37.6019,37.6545,113088.0
2017-04-20 10:45:00,43.0,43.01,42.96,42.99,39299.0,37.6632,37.672,37.6282,37.6545,39299.0
2017-04-20 10:50:00,42.99,43.01,42.96,43.01,49082.0,37.6545,37.672,37.6282,37.672,49082.0
2017-04-20 10:55:00,43.0,43.02,42.94,42.98,141275.0,37.6632,37.6808,37.6107,37.6457,141275.0
2017-04-20 11:00:00,42.99,43.0,42.95,42.95,59174.0,37.6545,37.6632,37.6194,37.6194,59174.0
2017-04-20 11:05:00,42.94,43.04,42.93,43.04,152139.0,37.6107,37.6983,37.6019,37.6983,152139.0
2017-04-20 11:10:00,43.05,43.08,43.04,43.05,80516.0,37.707,37.7333,37.6983,37.707,80516.0
2017-04-20 11:15:00,43.05,43.08,43.02,43.08,90047.0,37.707,37.7333,37.6808,37.7333,90047.0
2017-04-20 11:20:00,43.07,43.08,43.05,43.07,64035.0,37.7245,37.7333,37.707,37.7245,64035.0
2017-04-20 11:25:00,43.07,43.1,43.05,43.09,53350.0,37.7245,37.7508,37.707,37.7421,53350.0
2017-04-20 11:30:00,43.09,43.13,43.08,43.12,40211.0,37.7421,37.7771,37.7333,37.7683,40211.0
2017-04-20 11:35:00,43.12,43.22,43.12,43.21,109126.0,37.7683,37.8559,37.7683,37.8472,109126.0
2017-04-20 11:40:00,43.21,43.28,43.18,43.28,203686.0,37.8472,37.9085,37.8209,37.9085,203686.0
2017-04-20 11:45:00,43.27,43.31,43.26,43.29,89385.0,37.8997,37.9348,37.891,37.9172,89385.0
2017-04-20 11:50:00,43.3,43.32,43.26,43.26,140593.0,37.926,37.9435,37.891,37.891,140593.0
2017-04-20 11:55:00,43.27,43.31,43.25,43.3,81825.0,37.8997,37.9348,37.8822,37.926,81825.0
2017-04-20 12:00:00,43.31,43.37,43.29,43.32,259091.0,37.9348,37.9873,37.9172,37.9435,259091.0
2017-04-20 12:05:00,43.33,43.38,43.32,43.36,63199.0,37.9523,37.9961,37.9435,37.9786,63199.0
2017-04-20 12:10:00,43.36,43.42,43.35,43.42,142403.0,37.9786,38.0311,37.9698,38.0311,142403.0
2017-04-20 12:15:00,43.43,43.46,43.4,43.41,299509.0,38.0399,38.0661,38.0136,38.0223,299509.0
2017-04-20 12:20:00,43.42,43.42,43.35,43.35,103543.0,38.0311,38.0311,37.9698,37.9698,103543.0
2017-04-20 12:25:00,43.35,43.36,43.28,43.3,122047.0,37.9698,37.9786,37.9085,37.926,122047.0
2017-04-20 12:30:00,43.3,43.34,43.28,43.33,104421.0,37.926,37.961,37.9085,37.9523,104421.0
2017-04-20 12:35:00,43.33,43.35,43.28,43.28,93420.0,37.9523,37.9698,37.9085,37.9085,93420.0
2017-04-20 12:40:00,43.29,43.33,43.28,43.31,59320.0,37.9172,37.9523,37.9085,37.9348,59320.0
2017-04-20 12:45:00,43.3,43.32,43.27,43.27,160463.0,37.926,37.9435,37.8997,37.8997,160463.0
2017-04-20 12:50:00,43.28,43.29,43.25,43.25,28387.0,37.9085,37.9172,37.8822,37.8822,28387.0
2017-04-20 12:55:00,43.25,43.26,43.2,43.21,52006.0,37.8822,37.891,37.8384,37.8472,52006.0
2017-04-20 13:00:00,43.21,43.27,43.19,43.26,32561.0,37.8472,37.8997,37.8297,37.891,32561.0
2017-04-20 13:05:00,43.25,43.28,43.23,43.27,160078.0,37.8822,37.9085,37.8647,37.8997,160078.0
2017-04-20 13:10:00,43.27,43.3,43.25,43.26,123800.0,37.8997,37.926,37.8822,37.891,123800.0
2017-04-20 13:15:00,43.26,43.27,43.18,43.18,24500.0,37.891,37.8997,37.8209,37.8209,24500.0
2017-04-20 13:20:00,43.18,43.22,43.18,43.21,13705.0,37.8209,37.8559,37.8209,37.8472,13705.0
2017-04-20 13:25:00,43.21,43.26,43.2,43.25,54998.0,37.8472,37.891,37.8384,37.8822,54998.0
2017-04-20 13:30:00,43.24,43.25,43.19,43.21,19126.0,37.8734,37.8822,37.8297,37.8472,19126.0
2017-04-20 13:35:00,43.21,43.25,43.19,43.21,52300.0,37.8472,37.8822,37.8297,37.8472,52300.0
2017-04-20 13:40:00,43.21,43.23,43.18,43.21,49438.0,37.8472,37.8647,37.8209,37.8472,49438.0
2017-04-20 13:45:00,43.21,43.23,43.2,43.22,34350.0,37.8472,37.8647,37.8384,37.8559,34350.0
2017-04-20 13:50:00,43.22,43.23,43.19,43.2,36617.0,37.8559,37.8647,37.8297,37.8384,36617.0
2017-04-20 13:55:00,43.19,43.22,43.18,43.2,105060.0,37.8297,37.8559,37.8209,37.8384,105060.0
2017-04-20 14:00:00,43.2,43.22,43.19,43.21,33569.0,37.8384,37.8559,37.8297,37.8472,33569.0
2017-04-20 14:05:00,43.21,43.25,43.2,43.22,25642.0,37.8472,37.8822,37.8384,37.8559,25642.0
2017-04-20 14:10:00,43.22,43.23,43.21,43.22,29284.0,37.8559,37.8647,37.8472,37.8559,29284.0
2017-04-20 14:15:00,43.22,43.22,43.2,43.21,17356.0,37.8559,37.8559,37.8384,37.8472,17356.0
2017-04-20 14:20:00,43.21,43.21,43.18,43.2,102616.0,37.8472,37.8472,37.8209,37.8384,102616.0
2017-04-20 14:25:00,43.2,43.22,43.18,43.19,132462.0,37.8384,37.8559,37.8209,37.8297,132462.0
2017-04-20 14:30:00,43.19,43.21,43.16,43.19,110475.0,37.8297,37.8472,37.8034,37.8297,110475.0
2017-04-20 14:35:00,43.19,43.21,43.18,43.19,109268.0,37.8297,37.8472,37.8209,37.8297,109268.0
2017-04-20 14:40:00,43.19,43.2,43.15,43.17,39165.0,37.8297,37.8384,37.7946,37.8121,39165.0
2017-04-20 14:45:00,43.17,43.22,43.17,43.22,25633.0,37.8121,37.8559,37.8121,37.8559,25633.0
2017-04-20 14:50:00,43.22,43.23,43.19,43.21,24972.0,37.8559,37.8647,37.8297,37.8472,24972.0
2017-04-20 14:55:00,43.21,43.21,43.18,43.19,75566.0,37.8472,37.8472,37.8209,37.8297,75566.0
2017-04-20 15:00:00,43.19,43.19,43.11,43.15,56110.0,37.8297,37.8297,37.7596,37.7946,56110.0
2017-04-20 15:05:00,43.15,43.19,43.14,43.19,64489.0,37.7946,37.8297,37.7859,37.8297,64489.0
2017-04-20 15:10:00,43.19,43.19,43.16,43.17,89990.0,37.8297,37.8297,37.8034,37.8121,89990.0
2017-04-20 15:15:00,43.16,43.18,43.08,43.09,71422.0,37.8034,37.8209,37.7333,37.7421,71422.0
2017-04-20 15:20:00,43.09,43.09,43.05,43.06,22376.0,37.7421,37.7421,37.707,37.7158,22376.0
2017-04-20 15:25:00,43.07,43.16,43.06,43.15,104525.0,37.7245,37.8034,37.7158,37.7946,104525.0
2017-04-20 15:30:00,43.15,43.16,43.13,43.16,39128.0,37.7946,37.8034,37.7771,37.8034,39128.0
2017-04-20 15:35:00,43.16,43.16,43.12,43.16,102270.0,37.8034,37.8034,37.7683,37.8034,102270.0
2017-04-20 15:40:00,43.16,43.2,43.15,43.17,145946.0,37.8034,37.8384,37.7946,37.8121,145946.0
2017-04-20 15:45:00,43.17,43.18,43.16,43.18,156837.0,37.8121,37.8209,37.8034,37.8209,156837.0
2017-04-20 15:50:00,43.17,43.22,43.17,43.19,306814.0,37.8121,37.8559,37.8121,37.8297,306814.0
2017-04-20 15:55:00,43.18,43.22,43.18,43.2,723740.0,37.8209,37.8559,37.8209,37.8384,723740.0
2017-04-21 09:30:00,43.18,43.22,42.96,42.99,15258.0,37.8209,37.8559,37.6282,37.6545,15258.0
2017-04-21 09:35:00,43.01,43.09,42.94,43.09,160900.0,37.672,37.7421,37.6107,37.7421,160900.0
2017-04-21 09:40:00,43.08,43.1,43.01,43.04,58267.0,37.7333,37.7508,37.672,37.6983,58267.0
2017-04-21 09:45:00,43.03,43.03,42.96,42.97,106005.0,37.6895,37.6895,37.6282,37.637,106005.0
2017-04-21 09:50:00,42.98,42.99,42.88,42.88,237586.0,37.6457,37.6545,37.5581,37.5581,237586.0
2017-04-21 09:55:00,42.89,42.92,42.8,42.82,29402.0,37.5669,37.5932,37.4881,37.5056,29402.0
2017-04-21 10:00:00,42.82,42.87,42.71,42.75,49936.0,37.5056,37.5494,37.4092,37.4443,49936.0
2017-04-21 10:05:00,42.75,42.78,42.71,42.73,73993.0,37.4443,37.4705,37.4092,37.4267,73993.0
2017-04-21 10:10:00,42.73,42.83,42.73,42.8,146100.0,37.4267,37.5143,37.4267,37.4881,146100.0
2017-04-21 10:15:00,42.8,42.82,42.76,42.78,15100.0,37.4881,37.5056,37.453,37.4705,15100.0
2017-04-21 10:20:00,42.78,42.86,42.76,42.86,29877.0,37.4705,37.5406,37.453,37.5406,29877.0
2017-04-21 10:25:00,42.85,42.86,42.76,42.76,42158.0,37.5319,37.5406,37.453,37.453,42158.0
2017-04-21 10:30:00,42.76,42.8,42.72,42.79,193991.0,37.453,37.4881,37.418,37.4793,193991.0
2017-04-21 10:35:00,42.79,42.79,42.7,42.72,57169.0,37.4793,37.4793,37.4005,37.418,57169.0
2017-04-21 10:40:00,42.72,42.78,42.69,42.77,70241.0,37.418,37.4705,37.3917,37.4618,70241.0
2017-04-21 10:45:00,42.77,42.8,42.75,42.8,61403.0,37.4618,37.4881,37.4443,37.4881,61403.0
2017-04-21 10:50:00,42.8,42.8,42.73,42.75,12200.0,37.4881,37.4881,37.4267,37.4443,12200.0
2017-04-21 10:55:00,42.75,42.76,42.68,42.74,106006.0,37.4443,37.453,37.383,37.4355,106006.0
2017-04-21 11:00:00,42.74,42.81,42.74,42.77,110854.0,37.4355,37.4968,37.4355,37.4618,110854.0
2017-04-21 11:05:00,42.78,42.81,42.75,42.79,80900.0,37.4705,37.4968,37.4443,37.4793,80900.0
2017-04-21 11:10:00,42.8,42.8,42.77,42.78,22500.0,37.4881,37.4881,37.4618,37.4705,22500.0
2017-04-21 11:15:00,42.79,42.9,42.79,42.89,106032.0,37.4793,37.5756,37.4793,37.5669,106032.0
2017-04-21 11:20:00,42.89,42.89,42.83,42.88,29416.0,37.5669,37.5669,37.5143,37.5581,29416.0
2017-04-21 11:25:00,42.88,42.91,42.86,42.89,33833.0,37.5581,37.5844,37.5406,37.5669,33833.0
2017-04-21 11:30:00,42.89,42.89,42.82,42.84,52655.0,37.5669,37.5669,37.5056,37.5231,52655.0
2017-04-21 11:35:00,42.84,42.87,42.83,42.84,27108.0,37.5231,37.5494,37.5143,37.5231,27108.0
2017-04-21 11:40:00,42.85,42.89,42.82,42.89,167343.0,37.5319,37.5669,37.5056,37.5669,167343.0
2017-04-21 11:45:00,42.89,42.94,42.88,42.92,71475.0,37.5669,37.6107,37.5581,37.5932,71475.0
2017-04-21 11:50:00,42.92,42.95,42.91,42.95,71282.0,37.5932,37.6194,37.5844,37.6194,71282.0
2017-04-21 11:55:00,42.95,42.99,42.95,42.95,43975.0,37.6194,37.6545,37.6194,37.6194,43975.0
2017-04-21 12:00:00,42.94,42.96,42.92,42.95,31845.0,37.6107,37.6282,37.5932,37.6194,31845.0
2017-04-21 12:05:00,42.95,42.95,42.93,42.93,11459.0,37.6194,37.6194,37.6019,37.6019,11459.0
2017-04-21 12:10:00,42.93,43.04,42.93,43.0,39577.0,37.6019,37.6983,37.6019,37.6632,39577.0
2017-04-21 12:15:00,42.99,43.0,42.97,42.99,41343.0,37.6545,37.6632,37.637,37.6545,41343.0
2017-04-21 12:20:00,43.0,43.0,42.96,42.96,26455.0,37.6632,37.6632,37.6282,37.6282,26455.0
2017-04-21 12:25:00,42.97,43.0,42.96,42.97,23912.0,37.637,37.6632,37.6282,37.637,23912.0
2017-04-21 12:30:00,42.98,43.02,42.96,43.01,20886.0,37.6457,37.6808,37.6282,37.672,20886.0
2017-04-21 12:35:00,43.01,43.02,42.97,42.98,10526.0,37.672,37.6808,37.637,37.6457,10526.0
2017-04-21 12:40:00,42.99,43.02,42.98,43.0,25184.0,37.6545,37.6808,37.6457,37.6632,25184.0
2017-04-21 12:45:00,43.01,43.06,43.01,43.05,68668.0,37.672,37.7158,37.672,37.707,68668.0
2017-04-21 12:50:00,43.05,43.07,43.05,43.05,36318.0,37.707,37.7245,37.707,37.707,36318.0
2017-04-21 12:55:00,43.05,43.09,43.04,43.05,25387.0,37.707,37.7421,37.6983,37.707,25387.0
2017-04-21 13:00:00,43.05,43.05,43.0,43.02,12145.0,37.707,37.707,37.6632,37.6808,12145.0
2017-04-21 13:05:00,43.03,43.03,42.99,43.01,10107.0,37.6895,37.6895,37.6545,37.672,10107.0
2017-04-21 13:10:00,43.0,43.0,42.9,42.96,42280.0,37.6632,37.6632,37.5756,37.6282,42280.0
2017-04-21 13:15:00,42.96,42.96,42.92,42.93,43831.0,37.6282,37.6282,37.5932,37.6019,43831.0
2017-04-21 13:20:00,42.92,42.94,42.9,42.93,38481.0,37.5932,37.6107,37.5756,37.6019,38481.0
2017-04-21 13:25:00,42.94,42.94,42.91,42.94,74257.0,37.6107,37.6107,37.5844,37.6107,74257.0
2017-04-21 13:30:00,42.94,42.99,42.94,42.96,116864.0,37.6107,37.6545,37.6107,37.6282,116864.0
2017-04-21 13:35:00,42.96,42.96,42.93,42.93,61417.0,37.6282,37.6282,37.6019,37.6019,61417.0
2017-04-21 13:40:00,42.94,42.96,42.93,42.95,10100.0,37.6107,37.6282,37.6019,37.6194,10100.0
2017-04-21 13:45:00,42.95,42.96,42.9,42.9,13285.0,37.6194,37.6282,37.5756,37.5756,13285.0
2017-04-21 13:50:00,42.91,42.92,42.89,42.9,256846.0,37.5844,37.5932,37.5669,37.5756,256846.0
2017-04-21 13:55:00,42.9,43.02,42.89,43.0,245481.0,37.5756,37.6808,37.5669,37.6632,245481.0
2017-04-21 14:00:00,43.0,43.02,42.98,42.99,86728.0,37.6632,37.6808,37.6457,37.6545,86728.0
2017-04-21 14:05:00,43.0,43.0,42.98,43.0,20400.0,37.6632,37.6632,37.6457,37.6632,20400.0
2017-04-21 14:10:00,43.0,43.02,42.99,43.02,54405.0,37.6632,37.6808,37.6545,37.6808,54405.0
2017-04-21 14:15:00,43.01,43.02,42.98,42.98,40225.0,37.672,37.6808,37.6457,37.6457,40225.0
2017-04-21 14:20:00,42.99,43.04,42.99,43.04,13290.0,37.6545,37.6983,37.6545,37.6983,13290.0
2017-04-21 14:25:00,43.04,43.1,43.04,43.06,120037.0,37.6983,37.7508,37.6983,37.7158,120037.0
2017-04-21 14:30:00,43.07,43.08,43.05,43.05,46487.0,37.7245,37.7333,37.707,37.707,46487.0
2017-04-21 14:35:00,43.04,43.05,43.01,43.02,9266.0,37.6983,37.707,37.672,37.6808,9266.0
2017-04-21 14:40:00,43.01,43.01,42.98,42.98,5900.0,37.672,37.672,37.6457,37.6457,5900.0
2017-04-21 14:45:00,42.97,43.03,42.96,42.99,33693.0,37.637,37.6895,37.6282,37.6545,33693.0
2017-04-21 14:50:00,42.99,42.99,42.97,42.97,8515.0,37.6545,37.6545,37.637,37.637,8515.0
2017-04-21 14:55:00,42.96,42.98,42.93,42.94,100981.0,37.6282,37.6457,37.6019,37.6107,100981.0
2017-04-21 15:00:00,42.94,42.95,42.9,42.91,54297.0,37.6107,37.6194,37.5756,37.5844,54297.0
2017-04-21 15:05:00,42.92,42.93,42.88,42.91,122400.0,37.5932,37.6019,37.5581,37.5844,122400.0
2017-04-21 15:10:00,42.9,42.92,42.89,42.91,47765.0,37.5756,37.5932,37.5669,37.5844,47765.0
2017-04-21 15:15:00,42.91,42.94,42.9,42.94,60296.0,37.5844,37.6107,37.5756,37.6107,60296.0
2017-04-21 15:20:00,42.94,42.97,42.93,42.95,131882.0,37.6107,37.637,37.6019,37.6194,131882.0
2017-04-21 15:25:00,42.95,42.99,42.94,42.98,34137.0,37.6194,37.6545,37.6107,37.6457,34137.0
2017-04-21 15:30:00,42.98,42.98,42.93,42.95,43719.0,37.6457,37.6457,37.6019,37.6194,43719.0
2017-04-21 15:35:00,42.95,42.99,42.95,42.98,64249.0,37.6194,37.6545,37.6194,37.6457,64249.0
2017-04-21 15:40:00,42.98,43.01,42.98,43.0,70805.0,37.6457,37.672,37.6457,37.6632,70805.0
2017-04-21 15:45:00,42.99,43.0,42.97,43.0,93456.0,37.6545,37.6632,37.637,37.6632,93456.0
2017-04-21 15:50:00,43.0,43.01,42.98,42.99,314807.0,37.6632,37.672,37.6457,37.6545,314807.0
2017-04-21 15:55:00,42.98,42.99,42.94,42.95,791452.0,37.6457,37.6545,37.6107,37.6194,791452.0
2017-04-24 09:30:00,43.42,43.58,43.3,43.43,99083.0,38.0311,38.1713,37.926,38.0399,99083.0
2017-04-24 09:35:00,43.43,43.44,43.26,43.3,138280.0,38.0399,38.0486,37.891,37.926,138280.0
2017-04-24 09:40:00,43.31,43.35,43.27,43.28,128272.0,37.9348,37.9698,37.8997,37.9085,128272.0
2017-04-24 09:45:00,43.29,43.33,43.13,43.17,138573.0,37.9172,37.9523,37.7771,37.8121,138573.0
2017-04-24 09:50:00,43.17,43.26,43.16,43.17,21510.0,37.8121,37.891,37.8034,37.8121,21510.0
2017-04-24 09:55:00,43.16,43.17,43.09,43.13,37267.0,37.8034,37.8121,37.7421,37.7771,37267.0
2017-04-24 10:00:00,43.13,43.2,43.1,43.2,59840.0,37.7771,37.8384,37.7508,37.8384,59840.0
2017-04-24 10:05:00,43.19,43.2,43.15,43.2,36023.0,37.8297,37.8384,37.7946,37.8384,36023.0
2017-04-24 10:10:00,43.19,43.19,43.14,43.15,21332.0,37.8297,37.8297,37.7859,37.7946,21332.0
2017-04-24 10:15:00,43.15,43.19,43.14,43.19,13709.0,37.7946,37.8297,37.7859,37.8297,13709.0
2017-04-24 10:20:00,43.19,43.21,43.18,43.19,15203.0,37.8297,37.8472,37.8209,37.8297,15203.0
2017-04-24 10:25:00,43.19,43.19,43.15,43.16,28976.0,37.8297,37.8297,37.7946,37.8034,28976.0
2017-04-24 10:30:00,43.15,43.18,43.06,43.08,141497.0,37.7946,37.8209,37.7158,37.7333,141497.0
2017-04-24 10:35:00,43.08,43.09,42.96,42.97,31159.0,37.7333,37.7421,37.6282,37.637,31159.0
2017-04-24 10:40:00,42.97,42.99,42.94,42.98,20754.0,37.637,37.6545,37.6107,37.6457,20754.0
2017-04-24 10:45:00,42.97,42.98,42.94,42.98,28828.0,37.637,37.6457,37.6107,37.6457,28828.0
2017-04-24 10:50:00,42.97,43.04,42.97,43.0,111696.0,37.637,37.6983,37.637,37.6632,111696.0
2017-04-24 10:55:00,43.0,43.09,42.98,43.09,84524.0,37.6632,37.7421,37.6457,37.7421,84524.0
2017-04-24 11:00:00,43.09,43.11,43.04,43.07,25544.0,37.7421,37.7596,37.6983,37.7245,25544.0
2017-04-24 11:05:00,43.08,43.08,43.04,43.05,23405.0,37.7333,37.7333,37.6983,37.707,23405.0
2017-04-24 11:10:00,43.05,43.08,43.04,43.06,23265.0,37.707,37.7333,37.6983,37.7158,23265.0
2017-04-24 11:15:00,43.06,43.07,42.99,43.05,48815.0,37.7158,37.7245,37.6545,37.707,48815.0
2017-04-24 11:20:00,43.05,43.08,43.04,43.06,27817.0,37.707,37.7333,37.6983,37.7158,27817.0
2017-04-24 11:25:00,43.06,43.1,43.05,43.1,9361.0,37.7158,37.7508,37.707,37.7508,9361.0
2017-04-24 11:30:00,43.1,43.1,43.05,43.1,9477.0,37.7508,37.7508,37.707,37.7508,9477.0
2017-04-24 11:35:00,43.11,43.17,43.11,43.15,22254.0,37.7596,37.8121,37.7596,37.7946,22254.0
2017-04-24 11:40:00,43.15,43.15,43.09,43.12,21428.0,37.7946,37.7946,37.7421,37.7683,21428.0
2017-04-24 11:45:00,43.12,43.13,43.11,43.12,14773.0,37.7683,37.7771,37.7596,37.7683,14773.0
2017-04-24 11:50:00,43.12,43.17,43.1,43.11,42028.0,37.7683,37.8121,37.7508,37.7596,42028.0
2017-04-24 11:55:00,43.1,43.11,43.09,43.11,20215.0,37.7508,37.7596,37.7421,37.7596,20215.0
2017-04-24 12:00:00,43.11,43.17,43.1,43.16,23669.0,37.7596,37.8121,37.7508,37.8034,23669.0
2017-04-24 12:05:00,43.16,43.16,43.12,43.14,11510.0,37.8034,37.8034,37.7683,37.7859,11510.0
2017-04-24 12:10:00,43.14,43.2,43.13,43.13,17700.0,37.7859,37.8384,37.7771,37.7771,17700.0
2017-04-24 12:15:00,43.13,43.13,43.1,43.13,11995.0,37.7771,37.7771,37.7508,37.7771,11995.0
2017-04-24 12:20:00,43.14,43.16,43.12,43.15,14435.0,37.7859,37.8034,37.7683,37.7946,14435.0
2017-04-24 12:25:00,43.15,43.17,43.14,43.15,14918.0,37.7946,37.8121,37.7859,37.7946,14918.0
2017-04-24 12:30:00,43.15,43.16,43.14,43.16,9350.0,37.7946,37.8034,37.7859,37.8034,9350.0
2017-04-24 12:35:00,43.16,43.21,43.15,43.19,58986.0,37.8034,37.8472,37.7946,37.8297,58986.0
2017-04-24 12:40:00,43.2,43.24,43.2,43.24,30859.0,37.8384,37.8734,37.8384,37.8734,30859.0
2017-04-24 12:45:00,43.24,43.26,43.2,43.21,51116.0,37.8734,37.891,37.8384,37.8472,51116.0
2017-04-24 12:50:00,43.22,43.25,43.22,43.24,62033.0,37.8559,37.8822,37.8559,37.8734,62033.0
2017-04-24 12:55:00,43.24,43.24,43.2,43.22,75912.0,37.8734,37.8734,37.8384,37.8559,75912.0
2017-04-24 13:00:00,43.22,43.22,43.19,43.19,19605.0,37.8559,37.8559,37.8297,37.8297,19605.0
2017-04-24 13:05:00,43.19,43.2,43.18,43.18,37400.0,37.8297,37.8384,37.8209,37.8209,37400.0
2017-04-24 13:10:00,43.18,43.19,43.16,43.19,16467.0,37.8209,37.8297,37.8034,37.8297,16467.0
2017-04-24 13:15:00,43.2,43.22,43.19,43.21,19500.0,37.8384,37.8559,37.8297,37.8472,19500.0
2017-04-24 13:20:00,43.2,43.2,43.18,43.18,10400.0,37.8384,37.8384,37.8209,37.8209,10400.0
2017-04-24 13:25:00,43.19,43.25,43.17,43.19,37191.0,37.8297,37.8822,37.8121,37.8297,37191.0
2017-04-24 13:30:00,43.19,43.22,43.17,43.22,14100.0,37.8297,37.8559,37.8121,37.8559,14100.0
2017-04-24 13:35:00,43.22,43.25,43.22,43.22,9102.0,37.8559,37.8822,37.8559,37.8559,9102.0
2017-04-24 13:40:00,43.22,43.22,43.18,43.2,6076.0,37.8559,37.8559,37.8209,37.8384,6076.0
2017-04-24 13:45:00,43.19,43.21,43.17,43.18,11170.0,37.8297,37.8472,37.8121,37.8209,11170.0
2017-04-24 13:50:00,43.18,43.23,43.18,43.22,120663.0,37.8209,37.8647,37.8209,37.8559,120663.0
2017-04-24 13:55:00,43.23,43.24,43.2,43.21,33212.0,37.8647,37.8734,37.8384,37.8472,33212.0
2017-04-24 14:00:00,43.2,43.21,43.19,43.2,11654.0,37.8384,37.8472,37.8297,37.8384,11654.0
2017-04-24 14:05:00,43.2,43.2,43.17,43.18,14800.0,37.8384,37.8384,37.8121,37.8209,14800.0
2017-04-24 14:10:00,43.18,43.19,43.15,43.17,10800.0,37.8209,37.8297,37.7946,37.8121,10800.0
2017-04-24 14:15:00,43.18,43.23,43.18,43.21,42960.0,37.8209,37.8647,37.8209,37.8472,42960.0
2017-04-24 14:20:00,43.22,43.25,43.21,43.24,85544.0,37.8559,37.8822,37.8472,37.8734,85544.0
2017-04-24 14:25:00,43.24,43.27,43.24,43.27,104792.0,37.8734,37.8997,37.8734,37.8997,104792.0
2017-04-24 14:30:00,43.27,43.31,43.27,43.29,208193.0,37.8997,37.9348,37.8997,37.9172,208193.0
2017-04-24 14:35:00,43.29,43.29,43.25,43.26,25530.0,37.9172,37.9172,37.8822,37.891,25530.0
2017-04-24 14:40:00,43.26,43.31,43.25,43.29,35451.0,37.891,37.9348,37.8822,37.9172,35451.0
2017-04-24 14:45:00,43.29,43.29,43.27,43.28,34930.0,37.9172,37.9172,37.8997,37.9085,34930.0
2017-04-24 14:50:00,43.28,43.3,43.27,43.27,12946.0,37.9085,37.926,37.8997,37.8997,12946.0
2017-04-24 14:55:00,43.27,43.27,43.25,43.26,21848.0,37.8997,37.8997,37.8822,37.891,21848.0
2017-04-24 15:00:00,43.27,43.28,43.25,43.28,66125.0,37.8997,37.9085,37.8822,37.9085,66125.0
2017-04-24 15:05:00,43.28,43.3,43.26,43.28,90745.0,37.9085,37.926,37.891,37.9085,90745.0
2017-04-24 15:10:00,43.28,43.28,43.25,43.27,24461.0,37.9085,37.9085,37.8822,37.8997,24461.0
2017-04-24 15:15:00,43.27,43.27,43.2,43.21,41886.0,37.8997,37.8997,37.8384,37.8472,41886.0
2017-04-24 15:20:00,43.2,43.24,43.2,43.21,35873.0,37.8384,37.8734,37.8384,37.8472,35873.0
2017-04-24 15:25:00,43.2,43.23,43.19,43.22,49230.0,37.8384,37.8647,37.8297,37.8559,49230.0
2017-04-24 15:30:00,43.22,43.23,43.18,43.19,90551.0,37.8559,37.8647,37.8209,37.8297,90551.0
2017-04-24 15:35:00,43.19,43.19,43.14,43.17,300331.0,37.8297,37.8297,37.7859,37.8121,300331.0
2017-04-24 15:40:00,43.16,43.2,43.16,43.17,115149.0,37.8034,37.8384,37.8034,37.8121,115149.0
2017-04-24 15:45:00,43.16,43.17,43.12,43.14,151413.0,37.8034,37.8121,37.7683,37.7859,151413.0
2017-04-24 15:50:00,43.15,43.16,43.11,43.12,63418.0,37.7946,37.8034,37.7596,37.7683,63418.0
2017-04-24 15:55:00,43.12,43.15,43.11,43.15,512225.0,37.7683,37.7946,37.7596,37.7946,512225.0
2017-04-25 09:30:00,43.24,43.42,43.22,43.38,38878.0,37.8734,38.0311,37.8559,37.9961,38878.0
2017-04-25 09:35:00,43.38,43.41,43.27,43.3,98080.0,37.9961,38.0223,37.8997,37.926,98080.0
2017-04-25 09:40:00,43.32,43.49,43.32,43.43,79557.0,37.9435,38.0924,37.9435,38.0399,79557.0
2017-04-25 09:45:00,43.43,43.46,43.41,43.44,82205.0,38.0399,38.0661,38.0223,38.0486,82205.0
2017-04-25 09:50:00,43.44,43.52,43.44,43.51,103239.0,38.0486,38.1187,38.0486,38.1099,103239.0
2017-04-25 09:55:00,43.52,43.54,43.48,43.52,28432.0,38.1187,38.1362,38.0837,38.1187,28432.0
2017-04-25 10:00:00,43.52,43.53,43.43,43.46,86080.0,38.1187,38.1275,38.0399,38.0661,86080.0
2017-04-25 10:05:00,43.46,43.52,43.44,43.52,42522.0,38.0661,38.1187,38.0486,38.1187,42522.0
2017-04-25 10:10:00,43.51,43.53,43.49,43.51,58574.0,38.1099,38.1275,38.0924,38.1099,58574.0
2017-04-25 10:15:00,43.52,43.53,43.42,43.42,154384.0,38.1187,38.1275,38.0311,38.0311,154384.0
2017-04-25 10:20:00,43.42,43.42,43.3,43.31,23488.0,38.0311,38.0311,37.926,37.9348,23488.0
2017-04-25 10:25:00,43.31,43.33,43.29,43.3,46568.0,37.9348,37.9523,37.9172,37.926,46568.0
2017-04-25 10:30:00,43.3,43.31,43.22,43.23,18663.0,37.926,37.9348,37.8559,37.8647,18663.0
2017-04-25 10:35:00,43.23,43.25,43.12,43.12,304379.0,37.8647,37.8822,37.7683,37.7683,304379.0
2017-04-25 10:40:00,43.12,43.15,43.0,43.02,244049.0,37.7683,37.7946,37.6632,37.6808,244049.0
2017-04-25 10:45:00,43.02,43.02,42.97,42.98,83628.0,37.6808,37.6808,37.637,37.6457,83628.0
2017-04-25 10:50:00,42.97,42.98,42.94,42.96,73105.0,37.637,37.6457,37.6107,37.6282,73105.0
2017-04-25 10:55:00,42.95,43.0,42.94,42.98,73764.0,37.6194,37.6632,37.6107,37.6457,73764.0
2017-04-25 11:00:00,42.97,43.05,42.97,43.01,61446.0,37.637,37.707,37.637,37.672,61446.0
2017-04-25 11:05:00,43.01,43.03,42.96,43.01,245951.0,37.672,37.6895,37.6282,37.672,245951.0
2017-04-25 11:10:00,43.01,43.06,42.98,43.04,136896.0,37.672,37.7158,37.6457,37.6983,136896.0
2017-04-25 11:15:00,43.04,43.05,42.98,43.03,139110.0,37.6983,37.707,37.6457,37.6895,139110.0
2017-04-25 11:20:00,43.02,43.07,43.01,43.03,190961.0,37.6808,37.7245,37.672,37.6895,190961.0
2017-04-25 11:25:00,43.04,43.09,43.03,43.07,50658.0,37.6983,37.7421,37.6895,37.7245,50658.0
2017-04-25 11:30:00,43.07,43.1,43.03,43.09,29339.0,37.7245,37.7508,37.6895,37.7421,29339.0
2017-04-25 11:35:00,43.1,43.14,43.1,43.14,30037.0,37.7508,37.7859,37.7508,37.7859,30037.0
2017-04-25 11:40:00,43.14,43.14,43.1,43.11,61923.0,37.7859,37.7859,37.7508,37.7596,61923.0
2017-04-25 11:45:00,43.11,43.13,43.09,43.09,23500.0,37.7596,37.7771,37.7421,37.7421,23500.0
2017-04-25 11:50:00,43.1,43.11,43.09,43.1,17053.0,37.7508,37.7596,37.7421,37.7508,17053.0
2017-04-25 11:55:00,43.11,43.14,43.1,43.14,17890.0,37.7596,37.7859,37.7508,37.7859,17890.0
2017-04-25 12:00:00,43.14,43.15,43.12,43.15,30091.0,37.7859,37.7946,37.7683,37.7946,30091.0
2017-04-25 12:05:00,43.16,43.17,43.14,43.15,19649.0,37.8034,37.8121,37.7859,37.7946,19649.0
2017-04-25 12:10:00,43.14,43.14,43.12,43.14,27176.0,37.7859,37.7859,37.7683,37.7859,27176.0
2017-04-25 12:15:00,43.14,43.2,43.14,43.2,17330.0,37.7859,37.8384,37.7859,37.8384,17330.0
2017-04-25 12:20:00,43.19,43.23,43.19,43.2,33801.0,37.8297,37.8647,37.8297,37.8384,33801.0
2017-04-25 12:25:00,43.2,43.22,43.19,43.22,18278.0,37.8384,37.8559,37.8297,37.8559,18278.0
2017-04-25 12:30:00,43.21,43.22,43.18,43.19,32247.0,37.8472,37.8559,37.8209,37.8297,32247.0
2017-04-25 12:35:00,43.19,43.19,43.16,43.16,82181.0,37.8297,37.8297,37.8034,37.8034,82181.0
2017-04-25 12:40:00,43.16,43.22,43.16,43.2,105425.0,37.8034,37.8559,37.8034,37.8384,105425.0
2017-04-25 12:45:00,43.21,43.23,43.2,43.21,41553.0,37.8472,37.8647,37.8384,37.8472,41553.0
2017-04-25 12:50:00,43.21,43.22,43.2,43.22,25900.0,37.8472,37.8559,37.8384,37.8559,25900.0
2017-04-25 12:55:00,43.22,43.25,43.2,43.2,215046.0,37.8559,37.8822,37.8384,37.8384,215046.0
2017-04-25 13:00:00,43.2,43.21,43.19,43.21,39204.0,37.8384,37.8472,37.8297,37.8472,39204.0
2017-04-25 13:05:00,43.21,43.21,43.19,43.21,28900.0,37.8472,37.8472,37.8297,37.8472,28900.0
2017-04-25 13:10:00,43.22,43.24,43.21,43.23,15087.0,37.8559,37.8734,37.8472,37.8647,15087.0
2017-04-25 13:15:00,43.23,43.24,43.19,43.2,65825.0,37.8647,37.8734,37.8297,37.8384,65825.0
2017-04-25 13:20:00,43.2,43.23,43.18,43.22,18765.0,37.8384,37.8647,37.8209,37.8559,18765.0
2017-04-25 13:25:00,43.22,43.22,43.16,43.16,12964.0,37.8559,37.8559,37.8034,37.8034,12964.0
2017-04-25 13:30:00,43.17,43.17,43.15,43.17,15416.0,37.8121,37.8121,37.7946,37.8121,15416.0
2017-04-25 13:35:00,43.17,43.19,43.17,43.18,11955.0,37.8121,37.8297,37.8121,37.8209,11955.0
2017-04-25 13:40:00,43.18,43.21,43.17,43.2,13816.0,37.8209,37.8472,37.8121,37.8384,13816.0
2017-04-25 13:45:00,43.21,43.23,43.2,43.23,30400.0,37.8472,37.8647,37.8384,37.8647,30400.0
2017-04-25 13:50:00,43.23,43.24,43.22,43.23,25776.0,37.8647,37.8734,37.8559,37.8647,25776.0
2017-04-25 13:55:00,43.23,43.25,43.22,43.25,24325.0,37.8647,37.8822,37.8559,37.8822,24325.0
2017-04-25 14:00:00,43.25,43.28,43.24,43.28,24289.0,37.8822,37.9085,37.8734,37.9085,24289.0
2017-04-25 14:05:00,43.27,43.29,43.25,43.27,19672.0,37.8997,37.9172,37.8822,37.8997,19672.0
2017-04-25 14:10:00,43.26,43.29,43.26,43.27,18249.0,37.891,37.9172,37.891,37.8997,18249.0
2017-04-25 14:15:00,43.27,43.28,43.26,43.27,7200.0,37.8997,37.9085,37.891,37.8997,7200.0
2017-04-25 14:20:00,43.27,43.28,43.24,43.24,22646.0,37.8997,37.9085,37.8734,37.8734,22646.0
2017-04-25 14:25:00,43.24,43.24,43.2,43.21,19900.0,37.8734,37.8734,37.8384,37.8472,19900.0
2017-04-25 14:30:00,43.21,43.23,43.2,43.23,26093.0,37.8472,37.8647,37.8384,37.8647,26093.0
2017-04-25 14:35:00,43.23,43.24,43.22,43.23,14661.0,37.8647,37.8734,37.8559,37.8647,14661.0
2017-04-25 14:40:00,43.23,43.23,43.19,43.2,32781.0,37.8647,37.8647,37.8297,37.8384,32781.0
2017-04-25 14:45:00,43.2,43.21,43.18,43.19,28000.0,37.8384,37.8472,37.8209,37.8297,28000.0
2017-04-25 14:50:00,43.19,43.2,43.17,43.18,52600.0,37.8297,37.8384,37.8121,37.8209,52600.0
2017-04-25 14:55:00,43.18,43.2,43.16,43.18,76467.0,37.8209,37.8384,37.8034,37.8209,76467.0
2017-04-25 15:00:00,43.19,43.2,43.16,43.19,83379.0,37.8297,37.8384,37.8034,37.8297,83379.0
2017-04-25 15:05:00,43.19,43.24,43.18,43.23,129076.0,37.8297,37.8734,37.8209,37.8647,129076.0
2017-04-25 15:10:00,43.22,43.23,43.2,43.2,43533.0,37.8559,37.8647,37.8384,37.8384,43533.0
2017-04-25 15:15:00,43.2,43.21,43.18,43.21,27918.0,37.8384,37.8472,37.8209,37.8472,27918.0
2017-04-25 15:20:00,43.2,43.22,43.2,43.21,28540.0,37.8384,37.8559,37.8384,37.8472,28540.0
2017-04-25 15:25:00,43.21,43.21,43.19,43.2,44356.0,37.8472,37.8472,37.8297,37.8384,44356.0
2017-04-25 15:30:00,43.19,43.19,43.15,43.16,225530.0,37.8297,37.8297,37.7946,37.8034,225530.0
2017-04-25 15:35:00,43.17,43.19,43.15,43.18,59322.0,37.8121,37.8297,37.7946,37.8209,59322.0
2017-04-25 15:40:00,43.18,43.2,43.16,43.16,33356.0,37.8209,37.8384,37.8034,37.8034,33356.0
2017-04-25 15:45:00,43.16,43.17,43.14,43.16,206329.0,37.8034,37.8121,37.7859,37.8034,206329.0
2017-04-25 15:50:00,43.16,43.16,43.12,43.14,76927.0,37.8034,37.8034,37.7683,37.7859,76927.0
2017-04-25 15:55:00,43.14,43.15,43.12,43.12,252932.0,37.7859,37.7946,37.7683,37.7683,252932.0
2017-04-26 09:30:00,43.22,43.36,43.22,43.34,16770.0,37.8559,37.9786,37.8559,37.961,16770.0
2017-04-26 09:35:00,43.33,43.4,43.26,43.27,124469.0,37.9523,38.0136,37.891,37.8997,124469.0
2017-04-26 09:40:00,43.27,43.3,43.15,43.26,66518.0,37.8997,37.926,37.7946,37.891,66518.0
2017-04-26 09:45:00,43.25,43.28,43.15,43.24,78203.0,37.8822,37.9085,37.7946,37.8734,78203.0
2017-04-26 09:50:00,43.24,43.31,43.23,43.29,70092.0,37.8734,37.9348,37.8647,37.9172,70092.0
2017-04-26 09:55:00,43.29,43.44,43.28,43.44,191677.0,37.9172,38.0486,37.9085,38.0486,191677.0
2017-04-26 10:00:00,43.43,43.46,43.37,43.44,31872.0,38.0399,38.0661,37.9873,38.0486,31872.0
2017-04-26 10:05:00,43.44,43.45,43.4,43.45,26630.0,38.0486,38.0574,38.0136,38.0574,26630.0
2017-04-26 10:10:00,43.45,43.46,43.38,43.45,33121.0,38.0574,38.0661,37.9961,38.0574,33121.0
2017-04-26 10:15:00,43.45,43.45,43.37,43.37,106013.0,38.0574,38.0574,37.9873,37.9873,106013.0
2017-04-26 10:20:00,43.37,43.41,43.34,43.41,19748.0,37.9873,38.0223,37.961,38.0223,19748.0
2017-04-26 10:25:00,43.41,43.5,43.39,43.49,135246.0,38.0223,38.1012,38.0048,38.0924,135246.0
2017-04-26 10:30:00,43.49,43.5,43.41,43.44,37676.0,38.0924,38.1012,38.0223,38.0486,37676.0
2017-04-26 10:35:00,43.43,43.43,43.39,43.41,53475.0,38.0399,38.0399,38.0048,38.0223,53475.0
2017-04-26 10:40:00,43.41,43.43,43.38,43.42,55546.0,38.0223,38.0399,37.9961,38.0311,55546.0
2017-04-26 10:45:00,43.43,43.45,43.39,43.41,62403.0,38.0399,38.0574,38.0048,38.0223,62403.0
2017-04-26 10:50:00,43.41,43.48,43.41,43.44,43060.0,38.0223,38.0837,38.0223,38.0486,43060.0
2017-04-26 10:55:00,43.44,43.5,43.43,43.5,34942.0,38.0486,38.1012,38.0399,38.1012,34942.0
2017-04-26 11:00:00,43.5,43.53,43.49,43.49,20698.0,38.1012,38.1275,38.0924,38.0924,20698.0
2017-04-26 11:05:00,43.5,43.52,43.44,43.45,58763.0,38.1012,38.1187,38.0486,38.0574,58763.0
2017-04-26 11:10:00,43.46,43.49,43.44,43.48,31974.0,38.0661,38.0924,38.0486,38.0837,31974.0
2017-04-26 11:15:00,43.48,43.53,43.47,43.53,46209.0,38.0837,38.1275,38.0749,38.1275,46209.0
2017-04-26 11:20:00,43.53,43.6,43.48,43.6,90742.0,38.1275,38.1888,38.0837,38.1888,90742.0
2017-04-26 11:25:00,43.59,43.64,43.59,43.6,58870.0,38.18,38.2238,38.18,38.1888,58870.0
2017-04-26 11:30:00,43.6,43.61,43.58,43.59,19600.0,38.1888,38.1975,38.1713,38.18,19600.0
2017-04-26 11:35:00,43.59,43.61,43.55,43.58,27800.0,38.18,38.1975,38.145,38.1713,27800.0
2017-04-26 11:40:00,43.58,43.6,43.52,43.52,55540.0,38.1713,38.1888,38.1187,38.1187,55540.0
2017-04-26 11:45:00,43.53,43.53,43.41,43.41,99491.0,38.1275,38.1275,38.0223,38.0223,99491.0
2017-04-26 11:50:00,43.41,43.49,43.4,43.45,156583.0,38.0223,38.0924,38.0136,38.0574,156583.0
2017-04-26 11:55:00,43.45,43.52,43.44,43.51,61629.0,38.0574,38.1187,38.0486,38.1099,61629.0
2017-04-26 12:00:00,43.5,43.52,43.48,43.51,94274.0,38.1012,38.1187,38.0837,38.1099,94274.0
2017-04-26 12:05:00,43.52,43.52,43.47,43.48,59025.0,38.1187,38.1187,38.0749,38.0837,59025.0
2017-04-26 12:10:00,43.48,43.52,43.47,43.5,95525.0,38.0837,38.1187,38.0749,38.1012,95525.0
2017-04-26 12:15:00,43.5,43.52,43.49,43.5,23774.0,38.1012,38.1187,38.0924,38.1012,23774.0
2017-04-26 12:20:00,43.51,43.52,43.48,43.48,12336.0,38.1099,38.1187,38.0837,38.0837,12336.0
2017-04-26 12:25:00,43.49,43.5,43.49,43.49,5862.0,38.0924,38.1012,38.0924,38.0924,5862.0
2017-04-26 12:30:00,43.48,43.51,43.47,43.49,13128.0,38.0837,38.1099,38.0749,38.0924,13128.0
2017-04-26 12:35:00,43.49,43.49,43.44,43.47,9746.0,38.0924,38.0924,38.0486,38.0749,9746.0
2017-04-26 12:40:00,43.48,43.49,43.46,43.48,9143.0,38.0837,38.0924,38.0661,38.0837,9143.0
2017-04-26 12:45:00,43.49,43.55,43.48,43.5,70606.0,38.0924,38.145,38.0837,38.1012,70606.0
2017-04-26 12:50:00,43.5,43.56,43.49,43.55,34375.0,38.1012,38.1537,38.0924,38.145,34375.0
2017-04-26 12:55:00,43.56,43.61,43.54,43.61,115115.0,38.1537,38.1975,38.1362,38.1975,115115.0
2017-04-26 13:00:00,43.6,43.64,43.6,43.61,81952.0,38.1888,38.2238,38.1888,38.1975,81952.0
2017-04-26 13:05:00,43.61,43.66,43.6,43.65,32827.0,38.1975,38.2413,38.1888,38.2326,32827.0
2017-04-26 13:10:00,43.65,43.65,43.62,43.63,12665.0,38.2326,38.2326,38.2063,38.215,12665.0
2017-04-26 13:15:00,43.63,43.67,43.6,43.62,38342.0,38.215,38.2501,38.1888,38.2063,38342.0
2017-04-26 13:20:00,43.62,43.68,43.61,43.66,51395.0,38.2063,38.2588,38.1975,38.2413,51395.0
2017-04-26 13:25:00,43.65,43.67,43.59,43.6,33510.0,38.2326,38.2501,38.18,38.1888,33510.0
2017-04-26 13:30:00,43.6,43.66,43.59,43.64,61819.0,38.1888,38.2413,38.18,38.2238,61819.0
2017-04-26 13:35:00,43.64,43.67,43.63,43.67,12150.0,38.2238,38.2501,38.215,38.2501,12150.0
2017-04-26 13:40:00,43.68,43.68,43.59,43.67,147620.0,38.2588,38.2588,38.18,38.2501,147620.0
2017-04-26 13:45:00,43.68,43.68,43.57,43.6,63348.0,38.2588,38.2588,38.1625,38.1888,63348.0
2017-04-26 13:50:00,43.59,43.67,43.59,43.65,50320.0,38.18,38.2501,38.18,38.2326,50320.0
2017-04-26 13:55:00,43.65,43.65,43.59,43.6,70856.0,38.2326,38.2326,38.18,38.1888,70856.0
2017-04-26 14:00:00,43.6,43.61,43.52,43.6,155255.0,38.1888,38.1975,38.1187,38.1888,155255.0
2017-04-26 14:05:00,43.59,43.68,43.58,43.64,105737.0,38.18,38.2588,38.1713,38.2238,105737.0
2017-04-26 14:10:00,43.64,43.69,43.62,43.67,50670.0,38.2238,38.2676,38.2063,38.2501,50670.0
2017-04-26 14:15:00,43.69,43.71,43.67,43.67,38588.0,38.2676,38.2851,38.2501,38.2501,38588.0
2017-04-26 14:20:00,43.66,43.7,43.64,43.69,20020.0,38.2413,38.2764,38.2238,38.2676,20020.0
2017-04-26 14:25:00,43.68,43.71,43.64,43.65,38359.0,38.2588,38.2851,38.2238,38.2326,38359.0
2017-04-26 14:30:00,43.64,43.71,43.64,43.69,26572.0,38.2238,38.2851,38.2238,38.2676,26572.0
2017-04-26 14:35:00,43.69,43.71,43.67,43.71,22466.0,38.2676,38.2851,38.2501,38.2851,22466.0
2017-04-26 14:40:00,43.7,43.76,43.7,43.75,52594.0,38.2764,38.3289,38.2764,38.3202,52594.0
2017-04-26 14:45:00,43.74,43.76,43.72,43.76,38287.0,38.3114,38.3289,38.2939,38.3289,38287.0
2017-04-26 14:50:00,43.76,43.77,43.74,43.74,21477.0,38.3289,38.3377,38.3114,38.3114,21477.0
2017-04-26 14:55:00,43.75,43.77,43.72,43.72,12400.0,38.3202,38.3377,38.2939,38.2939,12400.0
2017-04-26 15:00:00,43.72,43.77,43.7,43.76,37607.0,38.2939,38.3377,38.2764,38.3289,37607.0
2017-04-26 15:05:00,43.77,43.79,43.74,43.78,22266.0,38.3377,38.3552,38.3114,38.3464,22266.0
2017-04-26 15:10:00,43.78,43.81,43.78,43.79,47428.0,38.3464,38.3727,38.3464,38.3552,47428.0
2017-04-26 15:15:00,43.79,43.79,43.75,43.75,32499.0,38.3552,38.3552,38.3202,38.3202,32499.0
2017-04-26 15:20:00,43.75,43.76,43.7,43.72,52731.0,38.3202,38.3289,38.2764,38.2939,52731.0
2017-04-26 15:25:00,43.72,43.73,43.68,43.72,62215.0,38.2939,38.3026,38.2588,38.2939,62215.0
2017-04-26 15:30:00,43.72,43.74,43.65,43.67,65092.0,38.2939,38.3114,38.2326,38.2501,65092.0
2017-04-26 15:35:00,43.67,43.67,43.6,43.6,34172.0,38.2501,38.2501,38.1888,38.1888,34172.0
2017-04-26 15:40:00,43.6,43.6,43.54,43.54,168837.0,38.1888,38.1888,38.1362,38.1362,168837.0
2017-04-26 15:45:00,43.55,43.55,43.48,43.5,289473.0,38.145,38.145,38.0837,38.1012,289473.0
2017-04-26 15:50:00,43.49,43.52,43.48,43.49,185382.0,38.0924,38.1187,38.0837,38.0924,185382.0
2017-04-26 15:55:00,43.48,43.53,43.48,43.51,374935.0,38.0837,38.1275,38.0837,38.1099,374935.0
2017-04-27 09:30:00,43.52,43.64,43.32,43.32,61435.0,38.1187,38.2238,37.9435,37.9435,61435.0
2017-04-27 09:35:00,43.31,43.34,43.19,43.31,33480.0,37.9348,37.961,37.8297,37.9348,33480.0
2017-04-27 09:40:00,43.29,43.42,43.25,43.4,67936.0,37.9172,38.0311,37.8822,38.0136,67936.0
2017-04-27 09:45:00,43.4,43.55,43.34,43.52,103173.0,38.0136,38.145,37.961,38.1187,103173.0
2017-04-27 09:50:00,43.53,43.6,43.53,43.56,11555.0,38.1275,38.1888,38.1275,38.1537,11555.0
2017-04-27 09:55:00,43.56,43.57,43.5,43.57,17305.0,38.1537,38.1625,38.1012,38.1625,17305.0
2017-04-27 10:00:00,43.57,43.66,43.52,43.65,77663.0,38.1625,38.2413,38.1187,38.2326,77663.0
2017-04-27 10:05:00,43.65,43.67,43.61,43.63,8100.0,38.2326,38.2501,38.1975,38.215,8100.0
2017-04-27 10:10:00,43.64,43.65,43.53,43.57,29281.0,38.2238,38.2326,38.1275,38.1625,29281.0
2017-04-27 10:15:00,43.56,43.62,43.51,43.54,68633.0,38.1537,38.2063,38.1099,38.1362,68633.0
2017-04-27 10:20:00,43.54,43.55,43.46,43.47,34340.0,38.1362,38.145,38.0661,38.0749,34340.0
2017-04-27 10:25:00,43.47,43.47,43.41,43.41,5538.0,38.0749,38.0749,38.0223,38.0223,5538.0
2017-04-27 10:30:00,43.41,43.45,43.37,43.38,301335.0,38.0223,38.0574,37.9873,37.9961,301335.0
2017-04-27 10:35:00,43.38,43.39,43.32,43.38,62184.0,37.9961,38.0048,37.9435,37.9961,62184.0
2017-04-27 10:40:00,43.37,43.44,43.37,43.43,34531.0,37.9873,38.0486,37.9873,38.0399,34531.0
2017-04-27 10:45:00,43.42,43.43,43.3,43.31,31408.0,38.0311,38.0399,37.926,37.9348,31408.0
2017-04-27 10:50:00,43.31,43.34,43.27,43.29,18367.0,37.9348,37.961,37.8997,37.9172,18367.0
2017-04-27 10:55:00,43.29,43.31,43.24,43.26,113871.0,37.9172,37.9348,37.8734,37.891,113871.0
2017-04-27 11:00:00,43.25,43.37,43.25,43.34,36205.0,37.8822,37.9873,37.8822,37.961,36205.0
2017-04-27 11:05:00,43.34,43.37,43.32,43.37,14212.0,37.961,37.9873,37.9435,37.9873,14212.0
2017-04-27 11:10:00,43.37,43.49,43.37,43.48,19582.0,37.9873,38.0924,37.9873,38.0837,19582.0
2017-04-27 11:15:00,43.49,43.5,43.41,43.48,22303.0,38.0924,38.1012,38.0223,38.0837,22303.0
2017-04-27 11:20:00,43.49,43.5,43.46,43.48,13799.0,38.0924,38.1012,38.0661,38.0837,13799.0
2017-04-27 11:25:00,43.48,43.48,43.4,43.4,33222.0,38.0837,38.0837,38.0136,38.0136,33222.0
2017-04-27 11:30:00,43.41,43.41,43.31,43.34,249822.0,38.0223,38.0223,37.9348,37.961,249822.0
2017-04-27 11:35:00,43.33,43.36,43.3,43.32,83468.0,37.9523,37.9786,37.926,37.9435,83468.0
2017-04-27 11:40:00,43.31,43.32,43.25,43.26,290249.0,37.9348,37.9435,37.8822,37.891,290249.0
2017-04-27 11:45:00,43.26,43.33,43.24,43.3,71320.0,37.891,37.9523,37.8734,37.926,71320.0
2017-04-27 11:50:00,43.3,43.33,43.29,43.33,94567.0,37.926,37.9523,37.9172,37.9523,94567.0
2017-04-27 11:55:00,43.34,43.36,43.33,43.36,46984.0,37.961,37.9786,37.9523,37.9786,46984.0
2017-04-27 12:00:00,43.36,43.38,43.35,43.37,12642.0,37.9786,37.9961,37.9698,37.9873,12642.0
2017-04-27 12:05:00,43.37,43.37,43.32,43.35,7644.0,37.9873,37.9873,37.9435,37.9698,7644.0
2017-04-27 12:10:00,43.35,43.38,43.34,43.36,10020.0,37.9698,37.9961,37.961,37.9786,10020.0
2017-04-27 12:15:00,43.37,43.37,43.33,43.33,14220.0,37.9873,37.9873,37.9523,37.9523,14220.0
2017-04-27 12:20:00,43.32,43.32,43.28,43.3,29059.0,37.9435,37.9435,37.9085,37.926,29059.0
2017-04-27 12:25:00,43.3,43.31,43.3,43.31,40281.0,37.926,37.9348,37.926,37.9348,40281.0
2017-04-27 12:30:00,43.32,43.37,43.32,43.35,45399.0,37.9435,37.9873,37.9435,37.9698,45399.0
2017-04-27 12:35:00,43.35,43.4,43.35,43.36,116249.0,37.9698,38.0136,37.9698,37.9786,116249.0
2017-04-27 12:40:00,43.37,43.41,43.37,43.41,19819.0,37.9873,38.0223,37.9873,38.0223,19819.0
2017-04-27 12:45:00,43.41,43.43,43.4,43.42,10086.0,38.0223,38.0399,38.0136,38.0311,10086.0
2017-04-27 12:50:00,43.42,43.43,43.39,43.42,42198.0,38.0311,38.0399,38.0048,38.0311,42198.0
2017-04-27 12:55:00,43.42,43.45,43.42,43.45,54222.0,38.0311,38.0574,38.0311,38.0574,54222.0
2017-04-27 13:00:00,43.45,43.46,43.43,43.44,27015.0,38.0574,38.0661,38.0399,38.0486,27015.0
2017-04-27 13:05:00,43.44,43.45,43.42,43.44,43495.0,38.0486,38.0574,38.0311,38.0486,43495.0
2017-04-27 13:10:00,43.45,43.45,43.43,43.44,15601.0,38.0574,38.0574,38.0399,38.0486,15601.0
2017-04-27 13:15:00,43.43,43.47,43.42,43.46,115858.0,38.0399,38.0749,38.0311,38.0661,115858.0
2017-04-27 13:20:00,43.46,43.48,43.45,43.46,28629.0,38.0661,38.0837,38.0574,38.0661,28629.0
2017-04-27 13:25:00,43.46,43.46,43.43,43.43,17675.0,38.0661,38.0661,38.0399,38.0399,17675.0
2017-04-27 13:30:00,43.44,43.48,43.43,43.46,52339.0,38.0486,38.0837,38.0399,38.0661,52339.0
2017-04-27 13:35:00,43.45,43.47,43.45,43.47,16000.0,38.0574,38.0749,38.0574,38.0749,16000.0
2017-04-27 13:40:00,43.47,43.48,43.43,43.44,23343.0,38.0749,38.0837,38.0399,38.0486,23343.0
2017-04-27 13:45:00,43.43,43.47,43.41,43.46,85276.0,38.0399,38.0749,38.0223,38.0661,85276.0
2017-04-27 13:50:00,43.47,43.47,43.43,43.44,13695.0,38.0749,38.0749,38.0399,38.0486,13695.0
2017-04-27 13:55:00,43.45,43.45,43.43,43.45,6600.0,38.0574,38.0574,38.0399,38.0574,6600.0
2017-04-27 14:00:00,43.46,43.46,43.4,43.41,7834.0,38.0661,38.0661,38.0136,38.0223,7834.0
2017-04-27 14:05:00,43.4,43.41,43.39,43.4,21038.0,38.0136,38.0223,38.0048,38.0136,21038.0
2017-04-27 14:10:00,43.39,43.42,43.39,43.41,3425.0,38.0048,38.0311,38.0048,38.0223,3425.0
2017-04-27 14:15:00,43.41,43.42,43.39,43.41,7572.0,38.0223,38.0311,38.0048,38.0223,7572.0
2017-04-27 14:20:00,43.41,43.43,43.4,43.41,4114.0,38.0223,38.0399,38.0136,38.0223,4114.0
2017-04-27 14:25:00,43.41,43.41,43.36,43.4,24176.0,38.0223,38.0223,37.9786,38.0136,24176.0
2017-04-27 14:30:00,43.41,43.46,43.41,43.45,20954.0,38.0223,38.0661,38.0223,38.0574,20954.0
2017-04-27 14:35:00,43.46,43.48,43.45,43.46,4958.0,38.0661,38.0837,38.0574,38.0661,4958.0
2017-04-27 14:40:00,43.46,43.5,43.45,43.48,19553.0,38.0661,38.1012,38.0574,38.0837,19553.0
2017-04-27 14:45:00,43.48,43.5,43.45,43.46,9633.0,38.0837,38.1012,38.0574,38.0661,9633.0
2017-04-27 14:50:00,43.46,43.48,43.44,43.47,78046.0,38.0661,38.0837,38.0486,38.0749,78046.0
2017-04-27 14:55:00,43.48,43.48,43.46,43.47,39030.0,38.0837,38.0837,38.0661,38.0749,39030.0
2017-04-27 15:00:00,43.46,43.47,43.41,43.43,38260.0,38.0661,38.0749,38.0223,38.0399,38260.0
2017-04-27 15:05:00,43.43,43.45,43.42,43.43,13427.0,38.0399,38.0574,38.0311,38.0399,13427.0
2017-04-27 15:10:00,43.43,43.48,43.42,43.47,37094.0,38.0399,38.0837,38.0311,38.0749,37094.0
2017-04-27 15:15:00,43.48,43.48,43.42,43.43,15123.0,38.0837,38.0837,38.0311,38.0399,15123.0
2017-04-27 15:20:00,43.43,43.45,43.42,43.42,11454.0,38.0399,38.0574,38.0311,38.0311,11454.0
2017-04-27 15:25:00,43.43,43.44,43.41,43.42,7739.0,38.0399,38.0486,38.0223,38.0311,7739.0
2017-04-27 15:30:00,43.42,43.46,43.41,43.46,71352.0,38.0311,38.0661,38.0223,38.0661,71352.0
2017-04-27 15:35:00,43.46,43.46,43.43,43.45,31674.0,38.0661,38.0661,38.0399,38.0574,31674.0
2017-04-27 15:40:00,43.44,43.49,43.44,43.47,140625.0,38.0486,38.0924,38.0486,38.0749,140625.0
2017-04-27 15:45:00,43.47,43.5,43.46,43.49,26140.0,38.0749,38.1012,38.0661,38.0924,26140.0
2017-04-27 15:50:00,43.48,43.48,43.45,43.47,47295.0,38.0837,38.0837,38.0574,38.0749,47295.0
2017-04-27 15:55:00,43.47,43.47,43.46,43.47,85853.0,38.0749,38.0749,38.0661,38.0749,85853.0
2017-04-28 09:30:00,43.41,43.43,43.15,43.19,37274.0,38.0223,38.0399,37.7946,37.8297,37274.0
2017-04-28 09:35:00,43.19,43.22,43.1,43.18,75512.0,37.8297,37.8559,37.7508,37.8209,75512.0
2017-04-28 09:40:00,43.19,43.26,43.14,43.23,37070.0,37.8297,37.891,37.7859,37.8647,37070.0
2017-04-28 09:45:00,43.26,43.27,43.19,43.21,24110.0,37.891,37.8997,37.8297,37.8472,24110.0
2017-04-28 09:50:00,43.2,43.27,43.2,43.25,58796.0,37.8384,37.8997,37.8384,37.8822,58796.0
2017-04-28 09:55:00,43.24,43.29,43.21,43.27,16062.0,37.8734,37.9172,37.8472,37.8997,16062.0
2017-04-28 10:00:00,43.24,43.27,43.21,43.23,27575.0,37.8734,37.8997,37.8472,37.8647,27575.0
2017-04-28 10:05:00,43.23,43.23,43.13,43.15,63596.0,37.8647,37.8647,37.7771,37.7946,63596.0
2017-04-28 10:10:00,43.15,43.16,43.11,43.11,64436.0,37.7946,37.8034,37.7596,37.7596,64436.0
2017-04-28 10:15:00,43.11,43.12,43.04,43.05,313170.0,37.7596,37.7683,37.6983,37.707,313170.0
2017-04-28 10:20:00,43.04,43.04,42.95,42.95,159090.0,37.6983,37.6983,37.6194,37.6194,159090.0
2017-04-28 10:25:00,42.95,43.0,42.92,42.98,139003.0,37.6194,37.6632,37.5932,37.6457,139003.0
2017-04-28 10:30:00,42.97,42.98,42.93,42.93,124457.0,37.637,37.6457,37.6019,37.6019,124457.0
2017-04-28 10:35:00,42.94,42.96,42.92,42.95,44778.0,37.6107,37.6282,37.5932,37.6194,44778.0
2017-04-28 10:40:00,42.95,43.01,42.92,42.92,241385.0,37.6194,37.672,37.5932,37.5932,241385.0
2017-04-28 10:45:00,42.92,42.92,42.86,42.86,16656.0,37.5932,37.5932,37.5406,37.5406,16656.0
2017-04-28 10:50:00,42.86,42.89,42.85,42.89,23468.0,37.5406,37.5669,37.5319,37.5669,23468.0
2017-04-28 10:55:00,42.9,42.95,42.88,42.91,25651.0,37.5756,37.6194,37.5581,37.5844,25651.0
2017-04-28 11:00:00,42.9,42.91,42.88,42.9,25582.0,37.5756,37.5844,37.5581,37.5756,25582.0
2017-04-28 11:05:00,42.9,42.98,42.9,42.94,78203.0,37.5756,37.6457,37.5756,37.6107,78203.0
2017-04-28 11:10:00,42.93,42.93,42.82,42.84,121355.0,37.6019,37.6019,37.5056,37.5231,121355.0
2017-04-28 11:15:00,42.84,42.89,42.83,42.88,15238.0,37.5231,37.5669,37.5143,37.5581,15238.0
2017-04-28 11:20:00,42.88,42.89,42.78,42.8,105809.0,37.5581,37.5669,37.4705,37.4881,105809.0
2017-04-28 11:25:00,42.8,42.87,42.8,42.82,77616.0,37.4881,37.5494,37.4881,37.5056,77616.0
2017-04-28 11:30:00,42.82,42.83,42.77,42.8,51687.0,37.5056,37.5143,37.4618,37.4881,51687.0
2017-04-28 11:35:00,42.79,42.86,42.79,42.82,14416.0,37.4793,37.5406,37.4793,37.5056,14416.0
2017-04-28 11:40:00,42.82,42.89,42.82,42.86,10200.0,37.5056,37.5669,37.5056,37.5406,10200.0
2017-04-28 11:45:00,42.87,42.89,42.85,42.89,69430.0,37.5494,37.5669,37.5319,37.5669,69430.0
2017-04-28 11:50:00,42.89,42.91,42.89,42.91,18228.0,37.5669,37.5844,37.5669,37.5844,18228.0
2017-04-28 11:55:00,42.91,42.91,42.9,42.91,6215.0,37.5844,37.5844,37.5756,37.5844,6215.0
2017-04-28 12:00:00,42.91,42.97,42.9,42.97,24451.0,37.5844,37.637,37.5756,37.637,24451.0
2017-04-28 12:05:00,42.97,42.97,42.94,42.95,23158.0,37.637,37.637,37.6107,37.6194,23158.0
2017-04-28 12:10:00,42.95,42.99,42.95,42.96,8152.0,37.6194,37.6545,37.6194,37.6282,8152.0
2017-04-28 12:15:00,42.95,42.97,42.93,42.94,6742.0,37.6194,37.637,37.6019,37.6107,6742.0
2017-04-28 12:20:00,42.94,42.97,42.94,42.96,207094.0,37.6107,37.637,37.6107,37.6282,207094.0
2017-04-28 12:25:00,42.96,42.96,42.95,42.96,11342.0,37.6282,37.6282,37.6194,37.6282,11342.0
2017-04-28 12:30:00,42.96,42.97,42.88,42.89,233669.0,37.6282,37.637,37.5581,37.5669,233669.0
2017-04-28 12:35:00,42.9,42.92,42.89,42.91,11800.0,37.5756,37.5932,37.5669,37.5844,11800.0
2017-04-28 12:40:00,42.9,42.94,42.89,42.94,71888.0,37.5756,37.6107,37.5669,37.6107,71888.0
2017-04-28 12:45:00,42.93,42.97,42.92,42.97,8068.0,37.6019,37.637,37.5932,37.637,8068.0
2017-04-28 12:50:00,42.97,42.97,42.91,42.91,13324.0,37.637,37.637,37.5844,37.5844,13324.0
2017-04-28 12:55:00,42.92,42.95,42.91,42.95,11731.0,37.5932,37.6194,37.5844,37.6194,11731.0
2017-04-28 13:00:00,42.95,43.02,42.93,43.02,11571.0,37.6194,37.6808,37.6019,37.6808,11571.0
2017-04-28 13:05:00,43.01,43.03,42.99,43.01,11134.0,37.672,37.6895,37.6545,37.672,11134.0
2017-04-28 13:10:00,43.01,43.02,42.98,42.98,7600.0,37.672,37.6808,37.6457,37.6457,7600.0
2017-04-28 13:15:00,42.99,43.01,42.97,42.98,8572.0,37.6545,37.672,37.637,37.6457,8572.0
2017-04-28 13:20:00,42.98,43.02,42.96,43.0,11294.0,37.6457,37.6808,37.6282,37.6632,11294.0
2017-04-28 13:25:00,43.01,43.09,43.01,43.07,11511.0,37.672,37.7421,37.672,37.7245,11511.0
2017-04-28 13:30:00,43.07,43.1,43.05,43.09,9200.0,37.7245,37.7508,37.707,37.7421,9200.0
2017-04-28 13:35:00,43.09,43.11,43.07,43.08,11348.0,37.7421,37.7596,37.7245,37.7333,11348.0
2017-04-28 13:40:00,43.07,43.09,43.04,43.05,13247.0,37.7245,37.7421,37.6983,37.707,13247.0
2017-04-28 13:45:00,43.05,43.08,43.04,43.05,13103.0,37.707,37.7333,37.6983,37.707,13103.0
2017-04-28 13:50:00,43.05,43.08,43.05,43.07,12577.0,37.707,37.7333,37.707,37.7245,12577.0
2017-04-28 13:55:00,43.07,43.12,43.06,43.11,69348.0,37.7245,37.7683,37.7158,37.7596,69348.0
2017-04-28 14:00:00,43.11,43.12,43.08,43.12,29310.0,37.7596,37.7683,37.7333,37.7683,29310.0
2017-04-28 14:05:00,43.12,43.12,43.07,43.08,68030.0,37.7683,37.7683,37.7245,37.7333,68030.0
2017-04-28 14:10:00,43.08,43.11,43.04,43.05,16416.0,37.7333,37.7596,37.6983,37.707,16416.0
2017-04-28 14:15:00,43.05,43.06,43.02,43.03,9718.0,37.707,37.7158,37.6808,37.6895,9718.0
2017-04-28 14:20:00,43.04,43.06,43.03,43.03,15327.0,37.6983,37.7158,37.6895,37.6895,15327.0
2017-04-28 14:25:00,43.04,43.05,43.02,43.02,12400.0,37.6983,37.707,37.6808,37.6808,12400.0
2017-04-28 14:30:00,43.02,43.03,43.0,43.02,19830.0,37.6808,37.6895,37.6632,37.6808,19830.0
2017-04-28 14:35:00,43.02,43.03,43.0,43.0,9500.0,37.6808,37.6895,37.6632,37.6632,9500.0
2017-04-28 14:40:00,43.0,43.02,42.99,43.0,15239.0,37.6632,37.6808,37.6545,37.6632,15239.0
2017-04-28 14:45:00,43.01,43.02,43.0,43.0,83539.0,37.672,37.6808,37.6632,37.6632,83539.0
2017-04-28 14:50:00,43.01,43.01,42.94,42.95,34816.0,37.672,37.672,37.6107,37.6194,34816.0
2017-04-28 14:55:00,42.95,42.95,42.92,42.93,171912.0,37.6194,37.6194,37.5932,37.6019,171912.0
2017-04-28 15:00:00,42.93,42.97,42.92,42.96,81832.0,37.6019,37.637,37.5932,37.6282,81832.0
2017-04-28 15:05:00,42.97,43.0,42.96,42.98,17557.0,37.637,37.6632,37.6282,37.6457,17557.0
2017-04-28 15:10:00,42.98,43.0,42.97,43.0,59039.0,37.6457,37.6632,37.637,37.6632,59039.0
2017-04-28 15:15:00,43.0,43.01,43.0,43.0,60981.0,37.6632,37.672,37.6632,37.6632,60981.0
2017-04-28 15:20:00,43.01,43.01,43.0,43.01,50358.0,37.672,37.672,37.6632,37.672,50358.0
2017-04-28 15:25:00,43.01,43.01,43.0,43.0,52308.0,37.672,37.672,37.6632,37.6632,52308.0
2017-04-28 15:30:00,43.0,43.04,43.0,43.04,130725.0,37.6632,37.6983,37.6632,37.6983,130725.0
2017-04-28 15:35:00,43.03,43.04,42.99,42.99,90617.0,37.6895,37.6983,37.6545,37.6545,90617.0
2017-04-28 15:40:00,43.0,43.0,42.96,42.98,47922.0,37.6632,37.6632,37.6282,37.6457,47922.0
2017-04-28 15:45:00,42.97,42.98,42.94,42.96,405605.0,37.637,37.6457,37.6107,37.6282,405605.0
2017-04-28 15:50:00,42.96,43.0,42.96,42.98,334522.0,37.6282,37.6632,37.6282,37.6457,334522.0
2017-04-28 15:55:00,42.98,43.0,42.96,42.99,430376.0,37.6457,37.6632,37.6282,37.6545,430376.0
2017-05-01 09:30:00,43.1,43.1,42.98,43.04,4406.0,37.7508,37.7508,37.6457,37.6983,4406.0
2017-05-01 09:35:00,43.0,43.0,42.83,42.96,84959.0,37.6632,37.6632,37.5143,37.6282,84959.0
2017-05-01 09:40:00,42.96,42.96,42.88,42.95,41553.0,37.6282,37.6282,37.5581,37.6194,41553.0
2017-05-01 09:45:00,42.96,42.99,42.87,42.88,13551.0,37.6282,37.6545,37.5494,37.5581,13551.0
2017-05-01 09:50:00,42.87,42.87,42.76,42.8,29029.0,37.5494,37.5494,37.453,37.4881,29029.0
2017-05-01 09:55:00,42.81,42.85,42.78,42.81,11748.0,37.4968,37.5319,37.4705,37.4968,11748.0
2017-05-01 10:00:00,42.78,42.85,42.76,42.82,58268.0,37.4705,37.5319,37.453,37.5056,58268.0
2017-05-01 10:05:00,42.82,42.88,42.81,42.85,58042.0,37.5056,37.5581,37.4968,37.5319,58042.0
2017-05-01 10:10:00,42.86,42.9,42.83,42.89,78662.0,37.5406,37.5756,37.5143,37.5669,78662.0
2017-05-01 10:15:00,42.89,42.95,42.88,42.93,58730.0,37.5669,37.6194,37.5581,37.6019,58730.0
2017-05-01 10:20:00,42.93,42.93,42.89,42.91,13158.0,37.6019,37.6019,37.5669,37.5844,13158.0
2017-05-01 10:25:00,42.91,42.91,42.87,42.87,32107.0,37.5844,37.5844,37.5494,37.5494,32107.0
2017-05-01 10:30:00,42.86,42.98,42.86,42.98,38008.0,37.5406,37.6457,37.5406,37.6457,38008.0
2017-05-01 10:35:00,42.98,43.07,42.98,43.07,27305.0,37.6457,37.7245,37.6457,37.7245,27305.0
2017-05-01 10:40:00,43.07,43.11,43.04,43.08,34228.0,37.7245,37.7596,37.6983,37.7333,34228.0
2017-05-01 10:45:00,43.09,43.15,43.08,43.15,29054.0,37.7421,37.7946,37.7333,37.7946,29054.0
2017-05-01 10:50:00,43.13,43.13,43.06,43.11,18700.0,37.7771,37.7771,37.7158,37.7596,18700.0
2017-05-01 10:55:00,43.12,43.12,43.08,43.08,26048.0,37.7683,37.7683,37.7333,37.7333,26048.0
2017-05-01 11:00:00,43.09,43.1,43.04,43.07,24700.0,37.7421,37.7508,37.6983,37.7245,24700.0
2017-05-01 11:05:00,43.07,43.08,43.05,43.05,8504.0,37.7245,37.7333,37.707,37.707,8504.0
2017-05-01 11:10:00,43.05,43.08,43.03,43.08,12447.0,37.707,37.7333,37.6895,37.7333,12447.0
2017-05-01 11:15:00,43.08,43.1,43.05,43.05,67897.0,37.7333,37.7508,37.707,37.707,67897.0
2017-05-01 11:20:00,43.05,43.11,43.03,43.05,95820.0,37.707,37.7596,37.6895,37.707,95820.0
2017-05-01 11:25:00,43.06,43.07,43.01,43.02,21810.0,37.7158,37.7245,37.672,37.6808,21810.0
2017-05-01 11:30:00,43.02,43.02,42.91,42.93,37139.0,37.6808,37.6808,37.5844,37.6019,37139.0
2017-05-01 11:35:00,42.94,42.94,42.83,42.88,14641.0,37.6107,37.6107,37.5143,37.5581,14641.0
2017-05-01 11:40:00,42.88,42.89,42.86,42.88,20126.0,37.5581,37.5669,37.5406,37.5581,20126.0
2017-05-01 11:45:00,42.88,42.88,42.86,42.87,17110.0,37.5581,37.5581,37.5406,37.5494,17110.0
2017-05-01 11:50:00,42.87,42.88,42.81,42.84,22735.0,37.5494,37.5581,37.4968,37.5231,22735.0
2017-05-01 11:55:00,42.84,42.9,42.83,42.88,23246.0,37.5231,37.5756,37.5143,37.5581,23246.0
2017-05-01 12:00:00,42.88,42.89,42.86,42.88,10754.0,37.5581,37.5669,37.5406,37.5581,10754.0
2017-05-01 12:05:00,42.88,42.91,42.87,42.91,12718.0,37.5581,37.5844,37.5494,37.5844,12718.0
2017-05-01 12:10:00,42.92,42.95,42.88,42.89,17224.0,37.5932,37.6194,37.5581,37.5669,17224.0
2017-05-01 12:15:00,42.89,42.89,42.84,42.86,9049.0,37.5669,37.5669,37.5231,37.5406,9049.0
2017-05-01 12:20:00,42.86,42.86,42.82,42.84,9580.0,37.5406,37.5406,37.5056,37.5231,9580.0
2017-05-01 12:25:00,42.84,42.84,42.8,42.83,9382.0,37.5231,37.5231,37.4881,37.5143,9382.0
2017-05-01 12:30:00,42.83,42.84,42.82,42.84,4700.0,37.5143,37.5231,37.5056,37.5231,4700.0
2017-05-01 12:35:00,42.83,42.85,42.81,42.84,13389.0,37.5143,37.5319,37.4968,37.5231,13389.0
2017-05-01 12:40:00,42.84,42.85,42.82,42.83,7400.0,37.5231,37.5319,37.5056,37.5143,7400.0
2017-05-01 12:45:00,42.84,42.88,42.81,42.83,14780.0,37.5231,37.5581,37.4968,37.5143,14780.0
2017-05-01 12:50:00,42.83,42.84,42.76,42.81,28992.0,37.5143,37.5231,37.453,37.4968,28992.0
2017-05-01 12:55:00,42.8,42.86,42.79,42.84,15920.0,37.4881,37.5406,37.4793,37.5231,15920.0
2017-05-01 13:00:00,42.84,42.87,42.83,42.86,13250.0,37.5231,37.5494,37.5143,37.5406,13250.0
2017-05-01 13:05:00,42.85,42.85,42.82,42.84,9400.0,37.5319,37.5319,37.5056,37.5231,9400.0
2017-05-01 13:10:00,42.84,42.87,42.83,42.84,11000.0,37.5231,37.5494,37.5143,37.5231,11000.0
2017-05-01 13:15:00,42.86,42.87,42.84,42.87,7525.0,37.5406,37.5494,37.5231,37.5494,7525.0
2017-05-01 13:20:00,42.88,42.91,42.87,42.9,14133.0,37.5581,37.5844,37.5494,37.5756,14133.0
2017-05-01 13:25:00,42.9,42.95,42.89,42.95,15435.0,37.5756,37.6194,37.5669,37.6194,15435.0
2017-05-01 13:30:00,42.94,42.96,42.94,42.96,8912.0,37.6107,37.6282,37.6107,37.6282,8912.0
2017-05-01 13:35:00,42.97,42.97,42.95,42.96,4000.0,37.637,37.637,37.6194,37.6282,4000.0
2017-05-01 13:40:00,42.97,43.06,42.96,43.06,10820.0,37.637,37.7158,37.6282,37.7158,10820.0
2017-05-01 13:45:00,43.06,43.07,43.03,43.06,13600.0,37.7158,37.7245,37.6895,37.7158,13600.0
2017-05-01 13:50:00,43.06,43.07,43.05,43.06,11050.0,37.7158,37.7245,37.707,37.7158,11050.0
2017-05-01 13:55:00,43.07,43.13,43.05,43.13,11106.0,37.7245,37.7771,37.707,37.7771,11106.0
2017-05-01 14:00:00,43.13,43.14,43.03,43.05,23500.0,37.7771,37.7859,37.6895,37.707,23500.0
2017-05-01 14:05:00,43.05,43.05,42.99,43.0,10700.0,37.707,37.707,37.6545,37.6632,10700.0
2017-05-01 14:10:00,43.0,43.06,43.0,43.05,7800.0,37.6632,37.7158,37.6632,37.707,7800.0
2017-05-01 14:15:00,43.06,43.07,42.99,43.0,15412.0,37.7158,37.7245,37.6545,37.6632,15412.0
2017-05-01 14:20:00,43.0,43.02,42.99,43.0,19920.0,37.6632,37.6808,37.6545,37.6632,19920.0
2017-05-01 14:25:00,43.0,43.02,42.99,43.0,9568.0,37.6632,37.6808,37.6545,37.6632,9568.0
2017-05-01 14:30:00,43.0,43.01,42.98,42.99,5231.0,37.6632,37.672,37.6457,37.6545,5231.0
2017-05-01 14:35:00,42.99,43.0,42.98,42.99,12817.0,37.6545,37.6632,37.6457,37.6545,12817.0
2017-05-01 14:40:00,42.98,42.99,42.96,42.97,10900.0,37.6457,37.6545,37.6282,37.637,10900.0
2017-05-01 14:45:00,42.97,42.98,42.94,42.95,15397.0,37.637,37.6457,37.6107,37.6194,15397.0
2017-05-01 14:50:00,42.95,42.95,42.94,42.95,5624.0,37.6194,37.6194,37.6107,37.6194,5624.0
2017-05-01 14:55:00,42.94,42.96,42.94,42.95,7430.0,37.6107,37.6282,37.6107,37.6194,7430.0
2017-05-01 15:00:00,42.96,43.02,42.95,43.01,19734.0,37.6282,37.6808,37.6194,37.672,19734.0
2017-05-01 15:05:00,43.01,43.01,42.98,43.01,10863.0,37.672,37.672,37.6457,37.672,10863.0
2017-05-01 15:10:00,43.0,43.02,42.99,43.02,14200.0,37.6632,37.6808,37.6545,37.6808,14200.0
2017-05-01 15:15:00,43.01,43.01,42.97,42.98,10126.0,37.672,37.672,37.637,37.6457,10126.0
2017-05-01 15:20:00,42.97,42.97,42.94,42.96,16111.0,37.637,37.637,37.6107,37.6282,16111.0
2017-05-01 15:25:00,42.96,42.97,42.93,42.95,18499.0,37.6282,37.637,37.6019,37.6194,18499.0
2017-05-01 15:30:00,42.95,42.98,42.95,42.97,52650.0,37.6194,37.6457,37.6194,37.637,52650.0
2017-05-01 15:35:00,42.98,42.98,42.92,42.93,22536.0,37.6457,37.6457,37.5932,37.6019,22536.0
2017-05-01 15:40:00,42.93,42.95,42.91,42.95,33928.0,37.6019,37.6194,37.5844,37.6194,33928.0
2017-05-01 15:45:00,42.95,42.95,42.93,42.94,19198.0,37.6194,37.6194,37.6019,37.6107,19198.0
2017-05-01 15:50:00,42.93,42.95,42.91,42.93,191190.0,37.6019,37.6194,37.5844,37.6019,191190.0
2017-05-01 15:55:00,42.93,42.93,42.89,42.9,343819.0,37.6019,37.6019,37.5669,37.5756,343819.0
2017-05-02 09:30:00,43.0,43.14,43.0,43.14,5088.0,37.6632,37.7859,37.6632,37.7859,5088.0
2017-05-02 09:35:00,43.13,43.17,43.03,43.04,29236.0,37.7771,37.8121,37.6895,37.6983,29236.0
2017-05-02 09:40:00,43.04,43.06,42.95,42.97,35907.0,37.6983,37.7158,37.6194,37.637,35907.0
2017-05-02 09:45:00,42.97,42.97,42.83,42.89,35904.0,37.637,37.637,37.5143,37.5669,35904.0
2017-05-02 09:50:00,42.87,42.91,42.83,42.87,13635.0,37.5494,37.5844,37.5143,37.5494,13635.0
2017-05-02 09:55:00,42.87,42.91,42.79,42.79,19050.0,37.5494,37.5844,37.4793,37.4793,19050.0
2017-05-02 10:00:00,42.79,42.85,42.74,42.85,45216.0,37.4793,37.5319,37.4355,37.5319,45216.0
2017-05-02 10:05:00,42.85,42.9,42.83,42.88,51728.0,37.5319,37.5756,37.5143,37.5581,51728.0
2017-05-02 10:10:00,42.88,42.91,42.85,42.87,92683.0,37.5581,37.5844,37.5319,37.5494,92683.0
2017-05-02 10:15:00,42.87,42.96,42.87,42.93,22600.0,37.5494,37.6282,37.5494,37.6019,22600.0
2017-05-02 10:20:00,42.92,43.0,42.92,42.99,14172.0,37.5932,37.6632,37.5932,37.6545,14172.0
2017-05-02 10:25:00,42.97,43.0,42.94,42.94,52350.0,37.637,37.6632,37.6107,37.6107,52350.0
2017-05-02 10:30:00,42.94,43.0,42.94,42.95,32682.0,37.6107,37.6632,37.6107,37.6194,32682.0
2017-05-02 10:35:00,42.94,43.02,42.93,43.0,6983.0,37.6107,37.6808,37.6019,37.6632,6983.0
2017-05-02 10:40:00,43.0,43.04,42.99,43.0,12936.0,37.6632,37.6983,37.6545,37.6632,12936.0
2017-05-02 10:45:00,43.01,43.05,43.0,43.0,30779.0,37.672,37.707,37.6632,37.6632,30779.0
2017-05-02 10:50:00,43.0,43.0,42.94,42.94,21694.0,37.6632,37.6632,37.6107,37.6107,21694.0
2017-05-02 10:55:00,42.94,42.98,42.93,42.96,38878.0,37.6107,37.6457,37.6019,37.6282,38878.0
2017-05-02 11:00:00,42.96,43.01,42.95,42.99,65010.0,37.6282,37.672,37.6194,37.6545,65010.0
2017-05-02 11:05:00,42.98,43.01,42.98,43.0,12720.0,37.6457,37.672,37.6457,37.6632,12720.0
2017-05-02 11:10:00,43.01,43.04,42.99,43.03,17190.0,37.672,37.6983,37.6545,37.6895,17190.0
2017-05-02 11:15:00,43.03,43.07,43.02,43.07,13723.0,37.6895,37.7245,37.6808,37.7245,13723.0
2017-05-02 11:20:00,43.08,43.16,43.08,43.14,15153.0,37.7333,37.8034,37.7333,37.7859,15153.0
2017-05-02 11:25:00,43.14,43.15,43.11,43.13,21200.0,37.7859,37.7946,37.7596,37.7771,21200.0
2017-05-02 11:30:00,43.13,43.15,43.06,43.15,14235.0,37.7771,37.7946,37.7158,37.7946,14235.0
2017-05-02 11:35:00,43.15,43.17,43.13,43.13,21325.0,37.7946,37.8121,37.7771,37.7771,21325.0
2017-05-02 11:40:00,43.14,43.16,43.13,43.14,5015.0,37.7859,37.8034,37.7771,37.7859,5015.0
2017-05-02 11:45:00,43.15,43.15,43.11,43.11,11499.0,37.7946,37.7946,37.7596,37.7596,11499.0
2017-05-02 11:50:00,43.11,43.11,43.06,43.06,41435.0,37.7596,37.7596,37.7158,37.7158,41435.0
2017-05-02 11:55:00,43.05,43.11,43.05,43.1,10943.0,37.707,37.7596,37.707,37.7508,10943.0
2017-05-02 12:00:00,43.1,43.18,43.1,43.13,25890.0,37.7508,37.8209,37.7508,37.7771,25890.0
2017-05-02 12:05:00,43.13,43.17,43.13,43.16,25540.0,37.7771,37.8121,37.7771,37.8034,25540.0
2017-05-02 12:10:00,43.17,43.18,43.16,43.18,6200.0,37.8121,37.8209,37.8034,37.8209,6200.0
2017-05-02 12:15:00,43.18,43.21,43.18,43.19,105550.0,37.8209,37.8472,37.8209,37.8297,105550.0
2017-05-02 12:20:00,43.19,43.25,43.19,43.2,66542.0,37.8297,37.8822,37.8297,37.8384,66542.0
2017-05-02 12:25:00,43.21,43.23,43.2,43.22,13184.0,37.8472,37.8647,37.8384,37.8559,13184.0
2017-05-02 12:30:00,43.22,43.25,43.22,43.24,16407.0,37.8559,37.8822,37.8559,37.8734,16407.0
2017-05-02 12:35:00,43.24,43.29,43.24,43.29,27150.0,37.8734,37.9172,37.8734,37.9172,27150.0
2017-05-02 12:40:00,43.29,43.31,43.27,43.28,13404.0,37.9172,37.9348,37.8997,37.9085,13404.0
2017-05-02 12:45:00,43.27,43.32,43.27,43.3,57210.0,37.8997,37.9435,37.8997,37.926,57210.0
2017-05-02 12:50:00,43.29,43.29,43.25,43.26,6130.0,37.9172,37.9172,37.8822,37.891,6130.0
2017-05-02 12:55:00,43.25,43.27,43.22,43.27,24019.0,37.8822,37.8997,37.8559,37.8997,24019.0
2017-05-02 13:00:00,43.26,43.26,43.21,43.23,8400.0,37.891,37.891,37.8472,37.8647,8400.0
2017-05-02 13:05:00,43.23,43.24,43.19,43.2,72450.0,37.8647,37.8734,37.8297,37.8384,72450.0
2017-05-02 13:10:00,43.2,43.23,43.18,43.23,12100.0,37.8384,37.8647,37.8209,37.8647,12100.0
2017-05-02 13:15:00,43.22,43.24,43.2,43.23,6100.0,37.8559,37.8734,37.8384,37.8647,6100.0
2017-05-02 13:20:00,43.24,43.28,43.23,43.26,14300.0,37.8734,37.9085,37.8647,37.891,14300.0
2017-05-02 13:25:00,43.27,43.28,43.25,43.26,11265.0,37.8997,37.9085,37.8822,37.891,11265.0
2017-05-02 13:30:00,43.26,43.27,43.24,43.24,10700.0,37.891,37.8997,37.8734,37.8734,10700.0
2017-05-02 13:35:00,43.24,43.3,43.24,43.26,17054.0,37.8734,37.926,37.8734,37.891,17054.0
2017-05-02 13:40:00,43.26,43.29,43.26,43.27,10014.0,37.891,37.9172,37.891,37.8997,10014.0
2017-05-02 13:45:00,43.27,43.3,43.26,43.28,15925.0,37.8997,37.926,37.891,37.9085,15925.0
2017-05-02 13:50:00,43.29,43.3,43.26,43.26,7689.0,37.9172,37.926,37.891,37.891,7689.0
2017-05-02 13:55:00,43.25,43.28,43.25,43.27,9100.0,37.8822,37.9085,37.8822,37.8997,9100.0
2017-05-02 14:00:00,43.26,43.28,43.24,43.28,15269.0,37.891,37.9085,37.8734,37.9085,15269.0
2017-05-02 14:05:00,43.29,43.31,43.28,43.29,10009.0,37.9172,37.9348,37.9085,37.9172,10009.0
2017-05-02 14:10:00,43.29,43.33,43.29,43.31,19550.0,37.9172,37.9523,37.9172,37.9348,19550.0
2017-05-02 14:15:00,43.32,43.33,43.3,43.33,12930.0,37.9435,37.9523,37.926,37.9523,12930.0
2017-05-02 14:20:00,43.32,43.34,43.3,43.33,13600.0,37.9435,37.961,37.926,37.9523,13600.0
2017-05-02 14:25:00,43.33,43.35,43.29,43.3,17875.0,37.9523,37.9698,37.9172,37.926,17875.0
2017-05-02 14:30:00,43.29,43.32,43.28,43.32,16512.0,37.9172,37.9435,37.9085,37.9435,16512.0
2017-05-02 14:35:00,43.32,43.32,43.3,43.3,17000.0,37.9435,37.9435,37.926,37.926,17000.0
2017-05-02 14:40:00,43.3,43.32,43.28,43.28,15326.0,37.926,37.9435,37.9085,37.9085,15326.0
2017-05-02 14:45:00,43.27,43.32,43.27,43.29,35143.0,37.8997,37.9435,37.8997,37.9172,35143.0
2017-05-02 14:50:00,43.29,43.29,43.24,43.26,16204.0,37.9172,37.9172,37.8734,37.891,16204.0
2017-05-02 14:55:00,43.25,43.27,43.23,43.23,14545.0,37.8822,37.8997,37.8647,37.8647,14545.0
2017-05-02 15:00:00,43.23,43.27,43.21,43.26,14511.0,37.8647,37.8997,37.8472,37.891,14511.0
2017-05-02 15:05:00,43.26,43.27,43.24,43.26,9906.0,37.891,37.8997,37.8734,37.891,9906.0
2017-05-02 15:10:00,43.26,43.27,43.23,43.26,28725.0,37.891,37.8997,37.8647,37.891,28725.0
2017-05-02 15:15:00,43.25,43.26,43.23,43.23,6661.0,37.8822,37.891,37.8647,37.8647,6661.0
2017-05-02 15:20:00,43.23,43.25,43.2,43.22,26954.0,37.8647,37.8822,37.8384,37.8559,26954.0
2017-05-02 15:25:00,43.22,43.23,43.2,43.22,23029.0,37.8559,37.8647,37.8384,37.8559,23029.0
2017-05-02 15:30:00,43.22,43.23,43.2,43.22,20954.0,37.8559,37.8647,37.8384,37.8559,20954.0
2017-05-02 15:35:00,43.22,43.24,43.2,43.24,61844.0,37.8559,37.8734,37.8384,37.8734,61844.0
2017-05-02 15:40:00,43.24,43.26,43.23,43.26,96791.0,37.8734,37.891,37.8647,37.891,96791.0
2017-05-02 15:45:00,43.27,43.28,43.23,43.24,57992.0,37.8997,37.9085,37.8647,37.8734,57992.0
2017-05-02 15:50:00,43.24,43.25,43.2,43.23,880867.0,37.8734,37.8822,37.8384,37.8647,880867.0
2017-05-02 15:55:00,43.23,43.27,43.22,43.27,164335.0,37.8647,37.8997,37.8559,37.8997,164335.0
2017-05-03 09:30:00,43.01,43.27,42.97,42.98,30052.0,37.672,37.8997,37.637,37.6457,30052.0
2017-05-03 09:35:00,42.98,43.05,42.95,43.05,31406.0,37.6457,37.707,37.6194,37.707,31406.0
2017-05-03 09:40:00,43.05,43.1,43.01,43.03,100013.0,37.707,37.7508,37.672,37.6895,100013.0
2017-05-03 09:45:00,43.03,43.16,43.03,43.13,48577.0,37.6895,37.8034,37.6895,37.7771,48577.0
2017-05-03 09:50:00,43.12,43.23,43.11,43.19,10200.0,37.7683,37.8647,37.7596,37.8297,10200.0
2017-05-03 09:55:00,43.19,43.19,43.04,43.04,69955.0,37.8297,37.8297,37.6983,37.6983,69955.0
2017-05-03 10:00:00,43.03,43.04,42.93,42.93,13300.0,37.6895,37.6983,37.6019,37.6019,13300.0
2017-05-03 10:05:00,42.93,42.97,42.91,42.91,15300.0,37.6019,37.637,37.5844,37.5844,15300.0
2017-05-03 10:10:00,42.9,43.0,42.86,43.0,19360.0,37.5756,37.6632,37.5406,37.6632,19360.0
2017-05-03 10:15:00,43.0,43.03,42.98,43.0,73695.0,37.6632,37.6895,37.6457,37.6632,73695.0
2017-05-03 10:20:00,43.01,43.01,42.95,42.95,56546.0,37.672,37.672,37.6194,37.6194,56546.0
2017-05-03 10:25:00,42.94,42.98,42.93,42.95,12501.0,37.6107,37.6457,37.6019,37.6194,12501.0
2017-05-03 10:30:00,42.94,42.94,42.9,42.9,122592.0,37.6107,37.6107,37.5756,37.5756,122592.0
2017-05-03 10:35:00,42.91,42.99,42.9,42.93,41489.0,37.5844,37.6545,37.5756,37.6019,41489.0
2017-05-03 10:40:00,42.92,42.93,42.89,42.9,39620.0,37.5932,37.6019,37.5669,37.5756,39620.0
2017-05-03 10:45:00,42.89,42.89,42.84,42.86,39731.0,37.5669,37.5669,37.5231,37.5406,39731.0
2017-05-03 10:50:00,42.86,42.87,42.8,42.81,74497.0,37.5406,37.5494,37.4881,37.4968,74497.0
2017-05-03 10:55:00,42.8,42.83,42.79,42.8,74039.0,37.4881,37.5143,37.4793,37.4881,74039.0
2017-05-03 11:00:00,42.8,42.85,42.8,42.8,77907.0,37.4881,37.5319,37.4881,37.4881,77907.0
2017-05-03 11:05:00,42.79,42.87,42.79,42.87,33564.0,37.4793,37.5494,37.4793,37.5494,33564.0
2017-05-03 11:10:00,42.87,42.91,42.87,42.89,24747.0,37.5494,37.5844,37.5494,37.5669,24747.0
2017-05-03 11:15:00,42.89,42.94,42.87,42.94,54566.0,37.5669,37.6107,37.5494,37.6107,54566.0
2017-05-03 11:20:00,42.95,42.98,42.93,42.94,65998.0,37.6194,37.6457,37.6019,37.6107,65998.0
2017-05-03 11:25:00,42.93,42.97,42.91,42.97,70354.0,37.6019,37.637,37.5844,37.637,70354.0
2017-05-03 11:30:00,42.97,43.0,42.94,42.94,33278.0,37.637,37.6632,37.6107,37.6107,33278.0
2017-05-03 11:35:00,42.94,43.02,42.94,43.0,39576.0,37.6107,37.6808,37.6107,37.6632,39576.0
2017-05-03 11:40:00,43.01,43.01,42.97,43.0,46169.0,37.672,37.672,37.637,37.6632,46169.0
2017-05-03 11:45:00,42.99,43.02,42.97,43.01,22410.0,37.6545,37.6808,37.637,37.672,22410.0
2017-05-03 11:50:00,43.01,43.05,43.0,43.01,55538.0,37.672,37.707,37.6632,37.672,55538.0
2017-05-03 11:55:00,43.02,43.04,42.98,42.98,27459.0,37.6808,37.6983,37.6457,37.6457,27459.0
2017-05-03 12:00:00,42.99,43.03,42.97,42.97,41550.0,37.6545,37.6895,37.637,37.637,41550.0
2017-05-03 12:05:00,42.98,43.0,42.96,42.98,23792.0,37.6457,37.6632,37.6282,37.6457,23792.0
2017-05-03 12:10:00,42.97,42.97,42.93,42.94,32270.0,37.637,37.637,37.6019,37.6107,32270.0
2017-05-03 12:15:00,42.94,42.96,42.94,42.95,16999.0,37.6107,37.6282,37.6107,37.6194,16999.0
2017-05-03 12:20:00,42.95,42.95,42.93,42.93,11700.0,37.6194,37.6194,37.6019,37.6019,11700.0
2017-05-03 12:25:00,42.93,42.95,42.93,42.94,24998.0,37.6019,37.6194,37.6019,37.6107,24998.0
2017-05-03 12:30:00,42.94,42.95,42.91,42.94,29594.0,37.6107,37.6194,37.5844,37.6107,29594.0
2017-05-03 12:35:00,42.95,42.97,42.94,42.97,9100.0,37.6194,37.637,37.6107,37.637,9100.0
2017-05-03 12:40:00,42.97,42.98,42.95,42.95,8800.0,37.637,37.6457,37.6194,37.6194,8800.0
2017-05-03 12:45:00,42.94,42.94,42.92,42.92,10676.0,37.6107,37.6107,37.5932,37.5932,10676.0
2017-05-03 12:50:00,42.92,42.92,42.9,42.91,22640.0,37.5932,37.5932,37.5756,37.5844,22640.0
2017-05-03 12:55:00,42.91,42.91,42.88,42.91,37075.0,37.5844,37.5844,37.5581,37.5844,37075.0
2017-05-03 13:00:00,42.91,42.96,42.91,42.96,9800.0,37.5844,37.6282,37.5844,37.6282,9800.0
2017-05-03 13:05:00,42.95,42.96,42.91,42.91,12578.0,37.6194,37.6282,37.5844,37.5844,12578.0
2017-05-03 13:10:00,42.91,42.91,42.88,42.9,49093.0,37.5844,37.5844,37.5581,37.5756,49093.0
2017-05-03 13:15:00,42.9,42.91,42.89,42.89,4650.0,37.5756,37.5844,37.5669,37.5669,4650.0
2017-05-03 13:20:00,42.88,42.89,42.86,42.88,24896.0,37.5581,37.5669,37.5406,37.5581,24896.0
2017-05-03 13:25:00,42.87,42.88,42.86,42.88,39517.0,37.5494,37.5581,37.5406,37.5581,39517.0
2017-05-03 13:30:00,42.88,42.89,42.85,42.85,6624.0,37.5581,37.5669,37.5319,37.5319,6624.0
2017-05-03 13:35:00,42.84,42.88,42.84,42.88,29230.0,37.5231,37.5581,37.5231,37.5581,29230.0
2017-05-03 13:40:00,42.88,42.88,42.86,42.87,95395.0,37.5581,37.5581,37.5406,37.5494,95395.0
2017-05-03 13:45:00,42.87,42.9,42.86,42.89,187232.0,37.5494,37.5756,37.5406,37.5669,187232.0
2017-05-03 13:50:00,42.89,42.92,42.89,42.92,31690.0,37.5669,37.5932,37.5669,37.5932,31690.0
2017-05-03 13:55:00,42.91,42.98,42.91,42.95,47021.0,37.5844,37.6457,37.5844,37.6194,47021.0
2017-05-03 14:00:00,42.93,43.0,42.93,42.97,20703.0,37.6019,37.6632,37.6019,37.637,20703.0
2017-05-03 14:05:00,42.98,43.03,42.97,43.03,228273.0,37.6457,37.6895,37.637,37.6895,228273.0
2017-05-03 14:10:00,43.03,43.06,43.03,43.05,584940.0,37.6895,37.7158,37.6895,37.707,584940.0
2017-05-03 14:15:00,43.05,43.06,42.97,42.98,172436.0,37.707,37.7158,37.637,37.6457,172436.0
2017-05-03 14:20:00,42.99,43.0,42.95,42.95,8697.0,37.6545,37.6632,37.6194,37.6194,8697.0
2017-05-03 14:25:00,42.94,42.97,42.94,42.95,17525.0,37.6107,37.637,37.6107,37.6194,17525.0
2017-05-03 14:30:00,42.95,42.95,42.91,42.94,11196.0,37.6194,37.6194,37.5844,37.6107,11196.0
2017-05-03 14:35:00,42.93,42.93,42.9,42.9,14066.0,37.6019,37.6019,37.5756,37.5756,14066.0
2017-05-03 14:40:00,42.9,42.93,42.9,42.91,30947.0,37.5756,37.6019,37.5756,37.5844,30947.0
2017-05-03 14:45:00,42.92,42.93,42.9,42.92,22799.0,37.5932,37.6019,37.5756,37.5932,22799.0
2017-05-03 14:50:00,42.92,42.96,42.92,42.96,20950.0,37.5932,37.6282,37.5932,37.6282,20950.0
2017-05-03 14:55:00,42.96,42.97,42.92,42.95,20450.0,37.6282,37.637,37.5932,37.6194,20450.0
2017-05-03 15:00:00,42.94,42.99,42.92,42.98,14170.0,37.6107,37.6545,37.5932,37.6457,14170.0
2017-05-03 15:05:00,42.98,43.0,42.95,42.97,21488.0,37.6457,37.6632,37.6194,37.637,21488.0
2017-05-03 15:10:00,42.96,42.99,42.95,42.97,34386.0,37.6282,37.6545,37.6194,37.637,34386.0
2017-05-03 15:15:00,42.98,42.99,42.96,42.96,9657.0,37.6457,37.6545,37.6282,37.6282,9657.0
2017-05-03 15:20:00,42.96,43.0,42.95,42.98,32888.0,37.6282,37.6632,37.6194,37.6457,32888.0
2017-05-03 15:25:00,42.98,42.98,42.94,42.96,54548.0,37.6457,37.6457,37.6107,37.6282,54548.0
2017-05-03 15:30:00,42.97,42.98,42.94,42.98,47375.0,37.637,37.6457,37.6107,37.6457,47375.0
2017-05-03 15:35:00,42.98,42.99,42.96,42.97,28480.0,37.6457,37.6545,37.6282,37.637,28480.0
2017-05-03 15:40:00,42.97,43.02,42.96,43.02,46966.0,37.637,37.6808,37.6282,37.6808,46966.0
2017-05-03 15:45:00,43.02,43.06,43.01,43.04,62814.0,37.6808,37.7158,37.672,37.6983,62814.0
2017-05-03 15:50:00,43.05,43.08,43.04,43.08,86050.0,37.707,37.7333,37.6983,37.7333,86050.0
2017-05-03 15:55:00,43.08,43.08,43.03,43.04,99396.0,37.7333,37.7333,37.6895,37.6983,99396.0
2017-05-04 09:30:00,42.98,43.19,42.98,43.14,25760.0,37.6457,37.8297,37.6457,37.7859,25760.0
2017-05-04 09:35:00,43.14,43.25,43.14,43.21,102232.0,37.7859,37.8822,37.7859,37.8472,102232.0
2017-05-04 09:40:00,43.2,43.25,43.11,43.11,92740.0,37.8384,37.8822,37.7596,37.7596,92740.0
2017-05-04 09:45:00,43.12,43.14,43.01,43.01,67027.0,37.7683,37.7859,37.672,37.672,67027.0
2017-05-04 09:50:00,43.01,43.07,42.98,43.01,19489.0,37.672,37.7245,37.6457,37.672,19489.0
2017-05-04 09:55:00,42.99,43.0,42.9,42.9,75184.0,37.6545,37.6632,37.5756,37.5756,75184.0
2017-05-04 10:00:00,42.89,43.06,42.87,43.02,24728.0,37.5669,37.7158,37.5494,37.6808,24728.0
2017-05-04 10:05:00,43.02,43.04,42.96,42.96,31839.0,37.6808,37.6983,37.6282,37.6282,31839.0
2017-05-04 10:10:00,42.96,42.96,42.91,42.92,17950.0,37.6282,37.6282,37.5844,37.5932,17950.0
2017-05-04 10:15:00,42.91,42.92,42.86,42.88,27035.0,37.5844,37.5932,37.5406,37.5581,27035.0
2017-05-04 10:20:00,42.88,42.91,42.85,42.85,65509.0,37.5581,37.5844,37.5319,37.5319,65509.0
2017-05-04 10:25:00,42.85,42.89,42.83,42.83,15227.0,37.5319,37.5669,37.5143,37.5143,15227.0
2017-05-04 10:30:00,42.82,42.9,42.8,42.88,65243.0,37.5056,37.5756,37.4881,37.5581,65243.0
2017-05-04 10:35:00,42.88,42.97,42.87,42.97,43098.0,37.5581,37.637,37.5494,37.637,43098.0
2017-05-04 10:40:00,42.96,43.0,42.9,42.92,46211.0,37.6282,37.6632,37.5756,37.5932,46211.0
2017-05-04 10:45:00,42.92,42.92,42.87,42.88,27542.0,37.5932,37.5932,37.5494,37.5581,27542.0
2017-05-04 10:50:00,42.87,42.91,42.84,42.86,121916.0,37.5494,37.5844,37.5231,37.5406,121916.0
2017-05-04 10:55:00,42.85,42.9,42.85,42.9,10380.0,37.5319,37.5756,37.5319,37.5756,10380.0
2017-05-04 11:00:00,42.89,42.95,42.87,42.94,10940.0,37.5669,37.6194,37.5494,37.6107,10940.0
2017-05-04 11:05:00,42.94,42.96,42.92,42.93,10191.0,37.6107,37.6282,37.5932,37.6019,10191.0
2017-05-04 11:10:00,42.93,42.95,42.91,42.93,13328.0,37.6019,37.6194,37.5844,37.6019,13328.0
2017-05-04 11:15:00,42.93,42.94,42.89,42.93,29125.0,37.6019,37.6107,37.5669,37.6019,29125.0
2017-05-04 11:20:00,42.93,42.96,42.93,42.96,9865.0,37.6019,37.6282,37.6019,37.6282,9865.0
2017-05-04 11:25:00,42.95,42.95,42.89,42.91,23221.0,37.6194,37.6194,37.5669,37.5844,23221.0
2017-05-04 11:30:00,42.91,42.93,42.89,42.92,7600.0,37.5844,37.6019,37.5669,37.5932,7600.0
2017-05-04 11:35:00,42.93,42.95,42.91,42.91,16800.0,37.6019,37.6194,37.5844,37.5844,16800.0
2017-05-04 11:40:00,42.91,42.94,42.89,42.93,23695.0,37.5844,37.6107,37.5669,37.6019,23695.0
2017-05-04 11:45:00,42.94,42.94,42.87,42.89,23689.0,37.6107,37.6107,37.5494,37.5669,23689.0
2017-05-04 11:50:00,42.89,42.91,42.88,42.9,9758.0,37.5669,37.5844,37.5581,37.5756,9758.0
2017-05-04 11:55:00,42.89,42.89,42.8,42.81,27604.0,37.5669,37.5669,37.4881,37.4968,27604.0
2017-05-04 12:00:00,42.81,42.84,42.78,42.78,33182.0,37.4968,37.5231,37.4705,37.4705,33182.0
2017-05-04 12:05:00,42.77,42.78,42.72,42.73,57302.0,37.4618,37.4705,37.418,37.4267,57302.0
2017-05-04 12:10:00,42.72,42.74,42.69,42.69,30194.0,37.418,37.4355,37.3917,37.3917,30194.0
2017-05-04 12:15:00,42.69,42.7,42.67,42.67,14239.0,37.3917,37.4005,37.3742,37.3742,14239.0
2017-05-04 12:20:00,42.67,42.75,42.67,42.75,32122.0,37.3742,37.4443,37.3742,37.4443,32122.0
2017-05-04 12:25:00,42.75,42.75,42.71,42.73,14722.0,37.4443,37.4443,37.4092,37.4267,14722.0
2017-05-04 12:30:00,42.73,42.76,42.72,42.73,6000.0,37.4267,37.453,37.418,37.4267,6000.0
2017-05-04 12:35:00,42.72,42.75,42.71,42.75,9898.0,37.418,37.4443,37.4092,37.4443,9898.0
2017-05-04 12:40:00,42.76,42.81,42.75,42.8,18903.0,37.453,37.4968,37.4443,37.4881,18903.0
2017-05-04 12:45:00,42.8,42.85,42.78,42.84,18004.0,37.4881,37.5319,37.4705,37.5231,18004.0
2017-05-04 12:50:00,42.85,42.86,42.83,42.84,15920.0,37.5319,37.5406,37.5143,37.5231,15920.0
2017-05-04 12:55:00,42.84,42.87,42.84,42.86,5700.0,37.5231,37.5494,37.5231,37.5406,5700.0
2017-05-04 13:00:00,42.86,42.87,42.84,42.85,13142.0,37.5406,37.5494,37.5231,37.5319,13142.0
2017-05-04 13:05:00,42.85,42.85,42.79,42.8,32098.0,37.5319,37.5319,37.4793,37.4881,32098.0
2017-05-04 13:10:00,42.79,42.81,42.78,42.8,17262.0,37.4793,37.4968,37.4705,37.4881,17262.0
2017-05-04 13:15:00,42.8,42.8,42.77,42.79,6100.0,37.4881,37.4881,37.4618,37.4793,6100.0
2017-05-04 13:20:00,42.78,42.78,42.75,42.75,23020.0,37.4705,37.4705,37.4443,37.4443,23020.0
2017-05-04 13:25:00,42.74,42.77,42.73,42.75,10339.0,37.4355,37.4618,37.4267,37.4443,10339.0
2017-05-04 13:30:00,42.74,42.74,42.68,42.7,42090.0,37.4355,37.4355,37.383,37.4005,42090.0
2017-05-04 13:35:00,42.7,42.71,42.67,42.71,79287.0,37.4005,37.4092,37.3742,37.4092,79287.0
2017-05-04 13:40:00,42.71,42.71,42.7,42.71,7900.0,37.4092,37.4092,37.4005,37.4092,7900.0
2017-05-04 13:45:00,42.72,42.79,42.71,42.79,26615.0,37.418,37.4793,37.4092,37.4793,26615.0
2017-05-04 13:50:00,42.79,42.8,42.73,42.75,87465.0,37.4793,37.4881,37.4267,37.4443,87465.0
2017-05-04 13:55:00,42.75,42.76,42.72,42.75,13847.0,37.4443,37.453,37.418,37.4443,13847.0
2017-05-04 14:00:00,42.75,42.77,42.74,42.75,7852.0,37.4443,37.4618,37.4355,37.4443,7852.0
2017-05-04 14:05:00,42.76,42.77,42.75,42.76,17610.0,37.453,37.4618,37.4443,37.453,17610.0
2017-05-04 14:10:00,42.77,42.78,42.76,42.78,10188.0,37.4618,37.4705,37.453,37.4705,10188.0
2017-05-04 14:15:00,42.77,42.79,42.73,42.73,8957.0,37.4618,37.4793,37.4267,37.4267,8957.0
2017-05-04 14:20:00,42.73,42.73,42.69,42.72,20200.0,37.4267,37.4267,37.3917,37.418,20200.0
2017-05-04 14:25:00,42.73,42.75,42.72,42.74,5522.0,37.4267,37.4443,37.418,37.4355,5522.0
2017-05-04 14:30:00,42.74,42.77,42.73,42.74,8566.0,37.4355,37.4618,37.4267,37.4355,8566.0
2017-05-04 14:35:00,42.74,42.75,42.71,42.75,9789.0,37.4355,37.4443,37.4092,37.4443,9789.0
2017-05-04 14:40:00,42.75,42.77,42.74,42.76,6713.0,37.4443,37.4618,37.4355,37.453,6713.0
2017-05-04 14:45:00,42.76,42.79,42.76,42.79,4316.0,37.453,37.4793,37.453,37.4793,4316.0
2017-05-04 14:50:00,42.78,42.79,42.77,42.77,4700.0,37.4705,37.4793,37.4618,37.4618,4700.0
2017-05-04 14:55:00,42.77,42.77,42.71,42.71,21876.0,37.4618,37.4618,37.4092,37.4092,21876.0
2017-05-04 15:00:00,42.72,42.75,42.71,42.75,9859.0,37.418,37.4443,37.4092,37.4443,9859.0
2017-05-04 15:05:00,42.75,42.76,42.74,42.74,6423.0,37.4443,37.453,37.4355,37.4355,6423.0
2017-05-04 15:10:00,42.73,42.73,42.71,42.73,12655.0,37.4267,37.4267,37.4092,37.4267,12655.0
2017-05-04 15:15:00,42.72,42.75,42.72,42.74,6100.0,37.418,37.4443,37.418,37.4355,6100.0
2017-05-04 15:20:00,42.74,42.75,42.73,42.74,8427.0,37.4355,37.4443,37.4267,37.4355,8427.0
2017-05-04 15:25:00,42.74,42.76,42.73,42.74,10984.0,37.4355,37.453,37.4267,37.4355,10984.0
2017-05-04 15:30:00,42.74,42.76,42.72,42.74,74448.0,37.4355,37.453,37.418,37.4355,74448.0
2017-05-04 15:35:00,42.74,42.75,42.73,42.75,13594.0,37.4355,37.4443,37.4267,37.4443,13594.0
2017-05-04 15:40:00,42.76,42.78,42.75,42.77,30572.0,37.453,37.4705,37.4443,37.4618,30572.0
2017-05-04 15:45:00,42.77,42.79,42.75,42.77,44451.0,37.4618,37.4793,37.4443,37.4618,44451.0
2017-05-04 15:50:00,42.77,42.81,42.77,42.8,80433.0,37.4618,37.4968,37.4618,37.4881,80433.0
2017-05-04 15:55:00,42.81,42.82,42.79,42.8,136861.0,37.4968,37.5056,37.4793,37.4881,136861.0
2017-05-05 09:30:00,42.91,42.98,42.81,42.81,3041.0,37.5844,37.6457,37.4968,37.4968,3041.0
2017-05-05 09:35:00,42.83,42.86,42.78,42.84,26460.0,37.5143,37.5406,37.4705,37.5231,26460.0
2017-05-05 09:40:00,42.84,42.85,42.77,42.83,22453.0,37.5231,37.5319,37.4618,37.5143,22453.0
2017-05-05 09:45:00,42.83,42.94,42.82,42.94,27227.0,37.5143,37.6107,37.5056,37.6107,27227.0
2017-05-05 09:50:00,42.92,42.95,42.84,42.84,58893.0,37.5932,37.6194,37.5231,37.5231,58893.0
2017-05-05 09:55:00,42.84,42.9,42.81,42.9,95098.0,37.5231,37.5756,37.4968,37.5756,95098.0
2017-05-05 10:00:00,42.89,42.91,42.82,42.89,34375.0,37.5669,37.5844,37.5056,37.5669,34375.0
2017-05-05 10:05:00,42.89,42.9,42.85,42.9,9610.0,37.5669,37.5756,37.5319,37.5756,9610.0
2017-05-05 10:10:00,42.89,42.98,42.89,42.95,37032.0,37.5669,37.6457,37.5669,37.6194,37032.0
2017-05-05 10:15:00,42.95,42.99,42.93,42.93,26807.0,37.6194,37.6545,37.6019,37.6019,26807.0
2017-05-05 10:20:00,42.93,42.96,42.9,42.9,19200.0,37.6019,37.6282,37.5756,37.5756,19200.0
2017-05-05 10:25:00,42.88,42.88,42.8,42.84,20599.0,37.5581,37.5581,37.4881,37.5231,20599.0
2017-05-05 10:30:00,42.84,42.87,42.73,42.73,71244.0,37.5231,37.5494,37.4267,37.4267,71244.0
2017-05-05 10:35:00,42.74,42.82,42.74,42.82,21210.0,37.4355,37.5056,37.4355,37.5056,21210.0
2017-05-05 10:40:00,42.82,42.86,42.79,42.86,38323.0,37.5056,37.5406,37.4793,37.5406,38323.0
2017-05-05 10:45:00,42.87,42.88,42.84,42.85,11967.0,37.5494,37.5581,37.5231,37.5319,11967.0
2017-05-05 10:50:00,42.85,42.91,42.83,42.9,21849.0,37.5319,37.5844,37.5143,37.5756,21849.0
2017-05-05 10:55:00,42.9,42.93,42.88,42.93,11578.0,37.5756,37.6019,37.5581,37.6019,11578.0
2017-05-05 11:00:00,42.93,43.0,42.93,43.0,21809.0,37.6019,37.6632,37.6019,37.6632,21809.0
2017-05-05 11:05:00,43.0,43.01,42.99,43.0,7624.0,37.6632,37.672,37.6545,37.6632,7624.0
2017-05-05 11:10:00,42.99,43.05,42.98,43.05,18317.0,37.6545,37.707,37.6457,37.707,18317.0
2017-05-05 11:15:00,43.05,43.1,43.05,43.09,21998.0,37.707,37.7508,37.707,37.7421,21998.0
2017-05-05 11:20:00,43.09,43.1,43.05,43.05,12016.0,37.7421,37.7508,37.707,37.707,12016.0
2017-05-05 11:25:00,43.05,43.08,43.01,43.03,11083.0,37.707,37.7333,37.672,37.6895,11083.0
2017-05-05 11:30:00,43.04,43.08,43.03,43.07,9504.0,37.6983,37.7333,37.6895,37.7245,9504.0
2017-05-05 11:35:00,43.07,43.08,43.04,43.08,6919.0,37.7245,37.7333,37.6983,37.7333,6919.0
2017-05-05 11:40:00,43.08,43.09,43.05,43.08,38191.0,37.7333,37.7421,37.707,37.7333,38191.0
2017-05-05 11:45:00,43.08,43.12,43.08,43.11,23700.0,37.7333,37.7683,37.7333,37.7596,23700.0
2017-05-05 11:50:00,43.1,43.13,43.08,43.13,10402.0,37.7508,37.7771,37.7333,37.7771,10402.0
2017-05-05 11:55:00,43.12,43.13,43.09,43.11,10500.0,37.7683,37.7771,37.7421,37.7596,10500.0
2017-05-05 12:00:00,43.11,43.12,43.09,43.1,62810.0,37.7596,37.7683,37.7421,37.7508,62810.0
2017-05-05 12:05:00,43.1,43.11,43.04,43.04,21700.0,37.7508,37.7596,37.6983,37.6983,21700.0
2017-05-05 12:10:00,43.03,43.04,43.01,43.01,14800.0,37.6895,37.6983,37.672,37.672,14800.0
2017-05-05 12:15:00,43.01,43.01,42.98,43.0,12907.0,37.672,37.672,37.6457,37.6632,12907.0
2017-05-05 12:20:00,43.0,43.02,42.99,43.0,10942.0,37.6632,37.6808,37.6545,37.6632,10942.0
2017-05-05 12:25:00,43.0,43.0,42.98,42.98,7300.0,37.6632,37.6632,37.6457,37.6457,7300.0
2017-05-05 12:30:00,42.98,42.99,42.94,42.96,35891.0,37.6457,37.6545,37.6107,37.6282,35891.0
2017-05-05 12:35:00,42.95,43.0,42.95,43.0,9800.0,37.6194,37.6632,37.6194,37.6632,9800.0
2017-05-05 12:40:00,43.0,43.03,42.99,43.02,23869.0,37.6632,37.6895,37.6545,37.6808,23869.0
2017-05-05 12:45:00,43.03,43.05,43.01,43.05,16602.0,37.6895,37.707,37.672,37.707,16602.0
2017-05-05 12:50:00,43.05,43.08,43.04,43.05,7180.0,37.707,37.7333,37.6983,37.707,7180.0
2017-05-05 12:55:00,43.05,43.05,42.98,43.04,5300.0,37.707,37.707,37.6457,37.6983,5300.0
2017-05-05 13:00:00,43.04,43.09,43.04,43.09,8646.0,37.6983,37.7421,37.6983,37.7421,8646.0
2017-05-05 13:05:00,43.09,43.09,43.06,43.07,7782.0,37.7421,37.7421,37.7158,37.7245,7782.0
2017-05-05 13:10:00,43.08,43.11,43.07,43.07,7427.0,37.7333,37.7596,37.7245,37.7245,7427.0
2017-05-05 13:15:00,43.07,43.07,43.04,43.07,5900.0,37.7245,37.7245,37.6983,37.7245,5900.0
2017-05-05 13:20:00,43.07,43.11,43.07,43.1,9713.0,37.7245,37.7596,37.7245,37.7508,9713.0
2017-05-05 13:25:00,43.1,43.13,43.1,43.12,3729.0,37.7508,37.7771,37.7508,37.7683,3729.0
2017-05-05 13:30:00,43.11,43.11,43.1,43.11,3200.0,37.7596,37.7596,37.7508,37.7596,3200.0
2017-05-05 13:35:00,43.1,43.12,43.1,43.12,5277.0,37.7508,37.7683,37.7508,37.7683,5277.0
2017-05-05 13:40:00,43.12,43.14,43.12,43.12,2494.0,37.7683,37.7859,37.7683,37.7683,2494.0
2017-05-05 13:45:00,43.11,43.15,43.1,43.15,4300.0,37.7596,37.7946,37.7508,37.7946,4300.0
2017-05-05 13:50:00,43.14,43.16,43.13,43.16,8184.0,37.7859,37.8034,37.7771,37.8034,8184.0
2017-05-05 13:55:00,43.16,43.18,43.14,43.18,5401.0,37.8034,37.8209,37.7859,37.8209,5401.0
2017-05-05 14:00:00,43.17,43.2,43.17,43.2,2300.0,37.8121,37.8384,37.8121,37.8384,2300.0
2017-05-05 14:05:00,43.2,43.2,43.18,43.2,4100.0,37.8384,37.8384,37.8209,37.8384,4100.0
2017-05-05 14:10:00,43.19,43.22,43.17,43.22,3600.0,37.8297,37.8559,37.8121,37.8559,3600.0
2017-05-05 14:15:00,43.23,43.27,43.23,43.25,17678.0,37.8647,37.8997,37.8647,37.8822,17678.0
2017-05-05 14:20:00,43.24,43.25,43.2,43.2,11856.0,37.8734,37.8822,37.8384,37.8384,11856.0
2017-05-05 14:25:00,43.21,43.26,43.2,43.25,82311.0,37.8472,37.891,37.8384,37.8822,82311.0
2017-05-05 14:30:00,43.26,43.27,43.23,43.23,46752.0,37.891,37.8997,37.8647,37.8647,46752.0
2017-05-05 14:35:00,43.23,43.28,43.23,43.26,20967.0,37.8647,37.9085,37.8647,37.891,20967.0
2017-05-05 14:40:00,43.26,43.28,43.25,43.28,6174.0,37.891,37.9085,37.8822,37.9085,6174.0
2017-05-05 14:45:00,43.27,43.3,43.26,43.3,28571.0,37.8997,37.926,37.891,37.926,28571.0
2017-05-05 14:50:00,43.29,43.3,43.26,43.26,4395.0,37.9172,37.926,37.891,37.891,4395.0
2017-05-05 14:55:00,43.26,43.28,43.26,43.27,61921.0,37.891,37.9085,37.891,37.8997,61921.0
2017-05-05 15:00:00,43.27,43.29,43.26,43.29,85095.0,37.8997,37.9172,37.891,37.9172,85095.0
2017-05-05 15:05:00,43.29,43.33,43.28,43.32,144064.0,37.9172,37.9523,37.9085,37.9435,144064.0
2017-05-05 15:10:00,43.31,43.36,43.31,43.34,122559.0,37.9348,37.9786,37.9348,37.961,122559.0
2017-05-05 15:15:00,43.34,43.35,43.32,43.32,36774.0,37.961,37.9698,37.9435,37.9435,36774.0
2017-05-05 15:20:00,43.32,43.32,43.28,43.32,213572.0,37.9435,37.9435,37.9085,37.9435,213572.0
2017-05-05 15:25:00,43.32,43.34,43.31,43.33,178103.0,37.9435,37.961,37.9348,37.9523,178103.0
2017-05-05 15:30:00,43.32,43.35,43.3,43.31,73070.0,37.9435,37.9698,37.926,37.9348,73070.0
2017-05-05 15:35:00,43.31,43.32,43.29,43.3,38332.0,37.9348,37.9435,37.9172,37.926,38332.0
2017-05-05 15:40:00,43.31,43.32,43.26,43.27,53890.0,37.9348,37.9435,37.891,37.8997,53890.0
2017-05-05 15:45:00,43.27,43.33,43.27,43.33,151061.0,37.8997,37.9523,37.8997,37.9523,151061.0
2017-05-05 15:50:00,43.33,43.35,43.32,43.35,99778.0,37.9523,37.9698,37.9435,37.9698,99778.0
2017-05-05 15:55:00,43.34,43.39,43.34,43.38,244797.0,37.961,38.0048,37.961,37.9961,244797.0
2017-05-08 09:30:00,43.41,43.56,43.41,43.44,32641.0,38.0223,38.1537,38.0223,38.0486,32641.0
2017-05-08 09:35:00,43.44,43.52,43.37,43.39,34487.0,38.0486,38.1187,37.9873,38.0048,34487.0
2017-05-08 09:40:00,43.4,43.47,43.39,43.45,23141.0,38.0136,38.0749,38.0048,38.0574,23141.0
2017-05-08 09:45:00,43.44,43.48,43.36,43.37,21624.0,38.0486,38.0837,37.9786,37.9873,21624.0
2017-05-08 09:50:00,43.37,43.43,43.36,43.42,13383.0,37.9873,38.0399,37.9786,38.0311,13383.0
2017-05-08 09:55:00,43.44,43.53,43.43,43.51,28400.0,38.0486,38.1275,38.0399,38.1099,28400.0
2017-05-08 10:00:00,43.51,43.54,43.47,43.52,16040.0,38.1099,38.1362,38.0749,38.1187,16040.0
2017-05-08 10:05:00,43.51,43.53,43.45,43.49,42704.0,38.1099,38.1275,38.0574,38.0924,42704.0
2017-05-08 10:10:00,43.48,43.52,43.41,43.42,94607.0,38.0837,38.1187,38.0223,38.0311,94607.0
2017-05-08 10:15:00,43.42,43.46,43.42,43.45,59994.0,38.0311,38.0661,38.0311,38.0574,59994.0
2017-05-08 10:20:00,43.45,43.45,43.41,43.43,15749.0,38.0574,38.0574,38.0223,38.0399,15749.0
2017-05-08 10:25:00,43.42,43.46,43.41,43.41,153236.0,38.0311,38.0661,38.0223,38.0223,153236.0
2017-05-08 10:30:00,43.41,43.46,43.39,43.46,132053.0,38.0223,38.0661,38.0048,38.0661,132053.0
2017-05-08 10:35:00,43.45,43.46,43.37,43.39,20500.0,38.0574,38.0661,37.9873,38.0048,20500.0
2017-05-08 10:40:00,43.39,43.48,43.38,43.48,28611.0,38.0048,38.0837,37.9961,38.0837,28611.0
2017-05-08 10:45:00,43.48,43.48,43.41,43.44,15946.0,38.0837,38.0837,38.0223,38.0486,15946.0
2017-05-08 10:50:00,43.43,43.43,43.37,43.37,13300.0,38.0399,38.0399,37.9873,37.9873,13300.0
2017-05-08 10:55:00,43.37,43.4,43.36,43.39,15948.0,37.9873,38.0136,37.9786,38.0048,15948.0
2017-05-08 11:00:00,43.4,43.43,43.38,43.38,13098.0,38.0136,38.0399,37.9961,37.9961,13098.0
2017-05-08 11:05:00,43.39,43.41,43.32,43.32,12759.0,38.0048,38.0223,37.9435,37.9435,12759.0
2017-05-08 11:10:00,43.33,43.33,43.31,43.31,7973.0,37.9523,37.9523,37.9348,37.9348,7973.0
2017-05-08 11:15:00,43.31,43.31,43.28,43.28,10800.0,37.9348,37.9348,37.9085,37.9085,10800.0
2017-05-08 11:20:00,43.29,43.3,43.24,43.24,13332.0,37.9172,37.926,37.8734,37.8734,13332.0
2017-05-08 11:25:00,43.24,43.27,43.22,43.26,8900.0,37.8734,37.8997,37.8559,37.891,8900.0
2017-05-08 11:30:00,43.27,43.34,43.27,43.33,8112.0,37.8997,37.961,37.8997,37.9523,8112.0
2017-05-08 11:35:00,43.33,43.34,43.31,43.33,11100.0,37.9523,37.961,37.9348,37.9523,11100.0
2017-05-08 11:40:00,43.33,43.38,43.33,43.36,9500.0,37.9523,37.9961,37.9523,37.9786,9500.0
2017-05-08 11:45:00,43.37,43.42,43.37,43.42,15000.0,37.9873,38.0311,37.9873,38.0311,15000.0
2017-05-08 11:50:00,43.43,43.44,43.35,43.36,11600.0,38.0399,38.0486,37.9698,37.9786,11600.0
2017-05-08 11:55:00,43.36,43.39,43.35,43.39,20335.0,37.9786,38.0048,37.9698,38.0048,20335.0
2017-05-08 12:00:00,43.39,43.4,43.37,43.38,8291.0,38.0048,38.0136,37.9873,37.9961,8291.0
2017-05-08 12:05:00,43.38,43.4,43.37,43.4,30519.0,37.9961,38.0136,37.9873,38.0136,30519.0
2017-05-08 12:10:00,43.4,43.4,43.31,43.32,116745.0,38.0136,38.0136,37.9348,37.9435,116745.0
2017-05-08 12:15:00,43.33,43.34,43.31,43.33,5492.0,37.9523,37.961,37.9348,37.9523,5492.0
2017-05-08 12:20:00,43.33,43.35,43.32,43.35,8600.0,37.9523,37.9698,37.9435,37.9698,8600.0
2017-05-08 12:25:00,43.35,43.36,43.34,43.36,5700.0,37.9698,37.9786,37.961,37.9786,5700.0
2017-05-08 12:30:00,43.36,43.37,43.33,43.36,12900.0,37.9786,37.9873,37.9523,37.9786,12900.0
2017-05-08 12:35:00,43.37,43.4,43.35,43.38,14848.0,37.9873,38.0136,37.9698,37.9961,14848.0
2017-05-08 12:40:00,43.38,43.4,43.37,43.4,4100.0,37.9961,38.0136,37.9873,38.0136,4100.0
2017-05-08 12:45:00,43.41,43.43,43.41,43.42,7600.0,38.0223,38.0399,38.0223,38.0311,7600.0
2017-05-08 12:50:00,43.41,43.43,43.41,43.42,12801.0,38.0223,38.0399,38.0223,38.0311,12801.0
2017-05-08 12:55:00,43.42,43.43,43.41,43.43,3124.0,38.0311,38.0399,38.0223,38.0399,3124.0
2017-05-08 13:00:00,43.42,43.45,43.41,43.44,6000.0,38.0311,38.0574,38.0223,38.0486,6000.0
2017-05-08 13:05:00,43.45,43.46,43.43,43.44,5428.0,38.0574,38.0661,38.0399,38.0486,5428.0
2017-05-08 13:10:00,43.43,43.45,43.41,43.41,6000.0,38.0399,38.0574,38.0223,38.0223,6000.0
2017-05-08 13:15:00,43.42,43.44,43.42,43.44,6000.0,38.0311,38.0486,38.0311,38.0486,6000.0
2017-05-08 13:20:00,43.45,43.45,43.43,43.45,3764.0,38.0574,38.0574,38.0399,38.0574,3764.0
2017-05-08 13:25:00,43.45,43.47,43.45,43.47,3000.0,38.0574,38.0749,38.0574,38.0749,3000.0
2017-05-08 13:30:00,43.47,43.47,43.43,43.45,6526.0,38.0749,38.0749,38.0399,38.0574,6526.0
2017-05-08 13:35:00,43.45,43.48,43.44,43.48,66511.0,38.0574,38.0837,38.0486,38.0837,66511.0
2017-05-08 13:40:00,43.48,43.48,43.45,43.46,13300.0,38.0837,38.0837,38.0574,38.0661,13300.0
2017-05-08 13:45:00,43.46,43.46,43.43,43.45,4258.0,38.0661,38.0661,38.0399,38.0574,4258.0
2017-05-08 13:50:00,43.45,43.45,43.44,43.44,2800.0,38.0574,38.0574,38.0486,38.0486,2800.0
2017-05-08 13:55:00,43.44,43.44,43.4,43.4,3000.0,38.0486,38.0486,38.0136,38.0136,3000.0
2017-05-08 14:00:00,43.4,43.42,43.39,43.41,6787.0,38.0136,38.0311,38.0048,38.0223,6787.0
2017-05-08 14:05:00,43.42,43.43,43.4,43.4,8820.0,38.0311,38.0399,38.0136,38.0136,8820.0
2017-05-08 14:10:00,43.39,43.4,43.37,43.37,9057.0,38.0048,38.0136,37.9873,37.9873,9057.0
2017-05-08 14:15:00,43.37,43.37,43.33,43.35,6200.0,37.9873,37.9873,37.9523,37.9698,6200.0
2017-05-08 14:20:00,43.35,43.38,43.35,43.37,7400.0,37.9698,37.9961,37.9698,37.9873,7400.0
2017-05-08 14:25:00,43.38,43.38,43.35,43.36,4400.0,37.9961,37.9961,37.9698,37.9786,4400.0
2017-05-08 14:30:00,43.36,43.36,43.34,43.35,6657.0,37.9786,37.9786,37.961,37.9698,6657.0
2017-05-08 14:35:00,43.34,43.35,43.32,43.35,7687.0,37.961,37.9698,37.9435,37.9698,7687.0
2017-05-08 14:40:00,43.35,43.35,43.31,43.34,9564.0,37.9698,37.9698,37.9348,37.961,9564.0
2017-05-08 14:45:00,43.33,43.34,43.3,43.31,7700.0,37.9523,37.961,37.926,37.9348,7700.0
2017-05-08 14:50:00,43.3,43.3,43.27,43.28,8400.0,37.926,37.926,37.8997,37.9085,8400.0
2017-05-08 14:55:00,43.28,43.28,43.25,43.28,5245.0,37.9085,37.9085,37.8822,37.9085,5245.0
2017-05-08 15:00:00,43.29,43.29,43.25,43.29,8500.0,37.9172,37.9172,37.8822,37.9172,8500.0
2017-05-08 15:05:00,43.29,43.31,43.28,43.31,5600.0,37.9172,37.9348,37.9085,37.9348,5600.0
2017-05-08 15:10:00,43.32,43.34,43.3,43.32,8607.0,37.9435,37.961,37.926,37.9435,8607.0
2017-05-08 15:15:00,43.32,43.34,43.31,43.33,17149.0,37.9435,37.961,37.9348,37.9523,17149.0
2017-05-08 15:20:00,43.33,43.35,43.32,43.34,8130.0,37.9523,37.9698,37.9435,37.961,8130.0
2017-05-08 15:25:00,43.34,43.35,43.28,43.29,20768.0,37.961,37.9698,37.9085,37.9172,20768.0
2017-05-08 15:30:00,43.29,43.29,43.28,43.29,13758.0,37.9172,37.9172,37.9085,37.9172,13758.0
2017-05-08 15:35:00,43.29,43.3,43.27,43.28,23899.0,37.9172,37.926,37.8997,37.9085,23899.0
2017-05-08 15:40:00,43.28,43.31,43.28,43.3,44740.0,37.9085,37.9348,37.9085,37.926,44740.0
2017-05-08 15:45:00,43.31,43.31,43.27,43.28,22504.0,37.9348,37.9348,37.8997,37.9085,22504.0
2017-05-08 15:50:00,43.27,43.31,43.27,43.3,26703.0,37.8997,37.9348,37.8997,37.926,26703.0
2017-05-08 15:55:00,43.3,43.32,43.3,43.31,182428.0,37.926,37.9435,37.926,37.9348,182428.0
2017-05-09 09:30:00,43.43,43.78,43.43,43.6,51266.0,38.0399,38.3464,38.0399,38.1888,51266.0
2017-05-09 09:35:00,43.63,43.74,43.63,43.67,54636.0,38.215,38.3114,38.215,38.2501,54636.0
2017-05-09 09:40:00,43.67,43.78,43.67,43.73,37158.0,38.2501,38.3464,38.2501,38.3026,37158.0
2017-05-09 09:45:00,43.74,43.77,43.71,43.72,29323.0,38.3114,38.3377,38.2851,38.2939,29323.0
2017-05-09 09:50:00,43.73,43.75,43.64,43.64,21657.0,38.3026,38.3202,38.2238,38.2238,21657.0
2017-05-09 09:55:00,43.65,43.73,43.65,43.7,41920.0,38.2326,38.3026,38.2326,38.2764,41920.0
2017-05-09 10:00:00,43.7,43.78,43.67,43.75,55619.0,38.2764,38.3464,38.2501,38.3202,55619.0
2017-05-09 10:05:00,43.76,43.76,43.7,43.7,17200.0,38.3289,38.3289,38.2764,38.2764,17200.0
2017-05-09 10:10:00,43.71,43.74,43.68,43.72,15825.0,38.2851,38.3114,38.2588,38.2939,15825.0
2017-05-09 10:15:00,43.74,43.75,43.67,43.69,10624.0,38.3114,38.3202,38.2501,38.2676,10624.0
2017-05-09 10:20:00,43.7,43.72,43.64,43.71,22200.0,38.2764,38.2939,38.2238,38.2851,22200.0
2017-05-09 10:25:00,43.71,43.8,43.71,43.78,28512.0,38.2851,38.3639,38.2851,38.3464,28512.0
2017-05-09 10:30:00,43.79,43.82,43.78,43.79,38937.0,38.3552,38.3815,38.3464,38.3552,38937.0
2017-05-09 10:35:00,43.79,43.8,43.77,43.79,14176.0,38.3552,38.3639,38.3377,38.3552,14176.0
2017-05-09 10:40:00,43.8,43.81,43.75,43.76,16853.0,38.3639,38.3727,38.3202,38.3289,16853.0
2017-05-09 10:45:00,43.74,43.76,43.7,43.75,97384.0,38.3114,38.3289,38.2764,38.3202,97384.0
2017-05-09 10:50:00,43.75,43.82,43.74,43.81,22542.0,38.3202,38.3815,38.3114,38.3727,22542.0
2017-05-09 10:55:00,43.81,43.85,43.77,43.77,40698.0,38.3727,38.4077,38.3377,38.3377,40698.0
2017-05-09 11:00:00,43.77,43.82,43.77,43.8,7299.0,38.3377,38.3815,38.3377,38.3639,7299.0
2017-05-09 11:05:00,43.8,43.84,43.77,43.83,24961.0,38.3639,38.399,38.3377,38.3902,24961.0
2017-05-09 11:10:00,43.82,43.82,43.76,43.79,11975.0,38.3815,38.3815,38.3289,38.3552,11975.0
2017-05-09 11:15:00,43.8,43.81,43.73,43.73,22181.0,38.3639,38.3727,38.3026,38.3026,22181.0
2017-05-09 11:20:00,43.72,43.75,43.7,43.73,14415.0,38.2939,38.3202,38.2764,38.3026,14415.0
2017-05-09 11:25:00,43.73,43.74,43.7,43.72,10790.0,38.3026,38.3114,38.2764,38.2939,10790.0
2017-05-09 11:30:00,43.73,43.73,43.68,43.7,15700.0,38.3026,38.3026,38.2588,38.2764,15700.0
2017-05-09 11:35:00,43.69,43.75,43.69,43.74,18309.0,38.2676,38.3202,38.2676,38.3114,18309.0
2017-05-09 11:40:00,43.74,43.75,43.71,43.71,4975.0,38.3114,38.3202,38.2851,38.2851,4975.0
2017-05-09 11:45:00,43.71,43.77,43.7,43.77,8110.0,38.2851,38.3377,38.2764,38.3377,8110.0
2017-05-09 11:50:00,43.76,43.83,43.75,43.83,9100.0,38.3289,38.3902,38.3202,38.3902,9100.0
2017-05-09 11:55:00,43.84,43.84,43.8,43.82,4888.0,38.399,38.399,38.3639,38.3815,4888.0
2017-05-09 12:00:00,43.82,43.87,43.82,43.85,12033.0,38.3815,38.4253,38.3815,38.4077,12033.0
2017-05-09 12:05:00,43.86,43.86,43.82,43.82,6084.0,38.4165,38.4165,38.3815,38.3815,6084.0
2017-05-09 12:10:00,43.83,43.83,43.82,43.82,27798.0,38.3902,38.3902,38.3815,38.3815,27798.0
2017-05-09 12:15:00,43.82,43.85,43.82,43.85,5494.0,38.3815,38.4077,38.3815,38.4077,5494.0
2017-05-09 12:20:00,43.84,43.84,43.81,43.82,41784.0,38.399,38.399,38.3727,38.3815,41784.0
2017-05-09 12:25:00,43.82,43.88,43.82,43.88,9414.0,38.3815,38.434,38.3815,38.434,9414.0
2017-05-09 12:30:00,43.88,43.88,43.84,43.86,14236.0,38.434,38.434,38.399,38.4165,14236.0
2017-05-09 12:35:00,43.87,43.88,43.86,43.88,14600.0,38.4253,38.434,38.4165,38.434,14600.0
2017-05-09 12:40:00,43.89,43.89,43.86,43.86,10600.0,38.4428,38.4428,38.4165,38.4165,10600.0
2017-05-09 12:45:00,43.86,43.9,43.86,43.88,9200.0,38.4165,38.4515,38.4165,38.434,9200.0
2017-05-09 12:50:00,43.88,43.89,43.87,43.89,2800.0,38.434,38.4428,38.4253,38.4428,2800.0
2017-05-09 12:55:00,43.89,43.9,43.85,43.87,62536.0,38.4428,38.4515,38.4077,38.4253,62536.0
2017-05-09 13:00:00,43.87,43.92,43.87,43.91,9820.0,38.4253,38.4691,38.4253,38.4603,9820.0
2017-05-09 13:05:00,43.91,43.92,43.9,43.91,6595.0,38.4603,38.4691,38.4515,38.4603,6595.0
2017-05-09 13:10:00,43.91,43.94,43.91,43.94,11759.0,38.4603,38.4866,38.4603,38.4866,11759.0
2017-05-09 13:15:00,43.94,43.95,43.92,43.93,23838.0,38.4866,38.4953,38.4691,38.4778,23838.0
2017-05-09 13:20:00,43.93,43.95,43.93,43.94,6385.0,38.4778,38.4953,38.4778,38.4866,6385.0
2017-05-09 13:25:00,43.94,43.94,43.85,43.87,31143.0,38.4866,38.4866,38.4077,38.4253,31143.0
2017-05-09 13:30:00,43.88,43.9,43.86,43.88,21074.0,38.434,38.4515,38.4165,38.434,21074.0
2017-05-09 13:35:00,43.88,43.89,43.88,43.88,16450.0,38.434,38.4428,38.434,38.434,16450.0
2017-05-09 13:40:00,43.88,43.95,43.88,43.94,23776.0,38.434,38.4953,38.434,38.4866,23776.0
2017-05-09 13:45:00,43.94,43.96,43.9,43.91,23010.0,38.4866,38.5041,38.4515,38.4603,23010.0
2017-05-09 13:50:00,43.9,43.93,43.9,43.92,12000.0,38.4515,38.4778,38.4515,38.4691,12000.0
2017-05-09 13:55:00,43.91,43.96,43.9,43.95,15316.0,38.4603,38.5041,38.4515,38.4953,15316.0
2017-05-09 14:00:00,43.95,43.95,43.94,43.94,8858.0,38.4953,38.4953,38.4866,38.4866,8858.0
2017-05-09 14:05:00,43.93,43.94,43.89,43.92,13022.0,38.4778,38.4866,38.4428,38.4691,13022.0
2017-05-09 14:10:00,43.93,43.93,43.89,43.89,17793.0,38.4778,38.4778,38.4428,38.4428,17793.0
2017-05-09 14:15:00,43.9,43.93,43.89,43.91,18051.0,38.4515,38.4778,38.4428,38.4603,18051.0
2017-05-09 14:20:00,43.91,43.94,43.9,43.91,33701.0,38.4603,38.4866,38.4515,38.4603,33701.0
2017-05-09 14:25:00,43.92,43.93,43.89,43.89,33033.0,38.4691,38.4778,38.4428,38.4428,33033.0
2017-05-09 14:30:00,43.89,43.9,43.86,43.87,25732.0,38.4428,38.4515,38.4165,38.4253,25732.0
2017-05-09 14:35:00,43.87,43.89,43.85,43.87,28526.0,38.4253,38.4428,38.4077,38.4253,28526.0
2017-05-09 14:40:00,43.87,43.87,43.82,43.84,35476.0,38.4253,38.4253,38.3815,38.399,35476.0
2017-05-09 14:45:00,43.84,43.85,43.82,43.82,14419.0,38.399,38.4077,38.3815,38.3815,14419.0
2017-05-09 14:50:00,43.82,43.83,43.81,43.82,8822.0,38.3815,38.3902,38.3727,38.3815,8822.0
2017-05-09 14:55:00,43.83,43.83,43.8,43.8,35994.0,38.3902,38.3902,38.3639,38.3639,35994.0
2017-05-09 15:00:00,43.8,43.84,43.8,43.83,13467.0,38.3639,38.399,38.3639,38.3902,13467.0
2017-05-09 15:05:00,43.83,43.88,43.83,43.84,144935.0,38.3902,38.434,38.3902,38.399,144935.0
2017-05-09 15:10:00,43.83,43.84,43.82,43.83,26794.0,38.3902,38.399,38.3815,38.3902,26794.0
2017-05-09 15:15:00,43.83,43.85,43.83,43.84,13335.0,38.3902,38.4077,38.3902,38.399,13335.0
2017-05-09 15:20:00,43.84,43.89,43.84,43.88,66573.0,38.399,38.4428,38.399,38.434,66573.0
2017-05-09 15:25:00,43.88,43.88,43.86,43.88,7043.0,38.434,38.434,38.4165,38.434,7043.0
2017-05-09 15:30:00,43.87,43.87,43.79,43.79,29809.0,38.4253,38.4253,38.3552,38.3552,29809.0
2017-05-09 15:35:00,43.79,43.8,43.73,43.74,16587.0,38.3552,38.3639,38.3026,38.3114,16587.0
2017-05-09 15:40:00,43.73,43.73,43.66,43.7,50812.0,38.3026,38.3026,38.2413,38.2764,50812.0
2017-05-09 15:45:00,43.7,43.75,43.7,43.72,75991.0,38.2764,38.3202,38.2764,38.2939,75991.0
2017-05-09 15:50:00,43.72,43.76,43.72,43.75,112788.0,38.2939,38.3289,38.2939,38.3202,112788.0
2017-05-09 15:55:00,43.75,43.78,43.74,43.77,269149.0,38.3202,38.3464,38.3114,38.3377,269149.0
2017-05-10 09:30:00,43.74,43.88,43.74,43.81,24208.0,38.3114,38.434,38.3114,38.3727,24208.0
2017-05-10 09:35:00,43.82,43.85,43.78,43.85,24937.0,38.3815,38.4077,38.3464,38.4077,24937.0
2017-05-10 09:40:00,43.84,43.92,43.84,43.9,30310.0,38.399,38.4691,38.399,38.4515,30310.0
2017-05-10 09:45:00,43.9,43.92,43.8,43.81,36800.0,38.4515,38.4691,38.3639,38.3727,36800.0
2017-05-10 09:50:00,43.81,43.88,43.78,43.87,25557.0,38.3727,38.434,38.3464,38.4253,25557.0
2017-05-10 09:55:00,43.85,43.92,43.85,43.88,20210.0,38.4077,38.4691,38.4077,38.434,20210.0
2017-05-10 10:00:00,43.88,44.03,43.85,44.03,32384.0,38.434,38.5654,38.4077,38.5654,32384.0
2017-05-10 10:05:00,44.04,44.09,44.01,44.05,11264.0,38.5742,38.618,38.5479,38.5829,11264.0
2017-05-10 10:10:00,44.06,44.14,44.02,44.02,14721.0,38.5917,38.6617,38.5566,38.5566,14721.0
2017-05-10 10:15:00,44.02,44.03,43.94,43.94,19374.0,38.5566,38.5654,38.4866,38.4866,19374.0
2017-05-10 10:20:00,43.92,43.95,43.9,43.91,46700.0,38.4691,38.4953,38.4515,38.4603,46700.0
2017-05-10 10:25:00,43.9,43.91,43.78,43.78,47427.0,38.4515,38.4603,38.3464,38.3464,47427.0
2017-05-10 10:30:00,43.77,43.78,43.69,43.73,21443.0,38.3377,38.3464,38.2676,38.3026,21443.0
2017-05-10 10:35:00,43.73,43.84,43.73,43.8,22890.0,38.3026,38.399,38.3026,38.3639,22890.0
2017-05-10 10:40:00,43.79,43.86,43.75,43.86,34288.0,38.3552,38.4165,38.3202,38.4165,34288.0
2017-05-10 10:45:00,43.87,43.88,43.79,43.8,10500.0,38.4253,38.434,38.3552,38.3639,10500.0
2017-05-10 10:50:00,43.8,43.81,43.77,43.79,11620.0,38.3639,38.3727,38.3377,38.3552,11620.0
2017-05-10 10:55:00,43.78,43.86,43.72,43.85,20914.0,38.3464,38.4165,38.2939,38.4077,20914.0
2017-05-10 11:00:00,43.85,43.85,43.8,43.81,26193.0,38.4077,38.4077,38.3639,38.3727,26193.0
2017-05-10 11:05:00,43.82,43.84,43.79,43.84,8200.0,38.3815,38.399,38.3552,38.399,8200.0
2017-05-10 11:10:00,43.84,43.88,43.83,43.88,9900.0,38.399,38.434,38.3902,38.434,9900.0
2017-05-10 11:15:00,43.88,43.89,43.83,43.84,7662.0,38.434,38.4428,38.3902,38.399,7662.0
2017-05-10 11:20:00,43.84,43.86,43.84,43.84,7002.0,38.399,38.4165,38.399,38.399,7002.0
2017-05-10 11:25:00,43.83,43.83,43.79,43.8,11327.0,38.3902,38.3902,38.3552,38.3639,11327.0
2017-05-10 11:30:00,43.8,43.84,43.75,43.76,24068.0,38.3639,38.399,38.3202,38.3289,24068.0
2017-05-10 11:35:00,43.76,43.81,43.76,43.78,12700.0,38.3289,38.3727,38.3289,38.3464,12700.0
2017-05-10 11:40:00,43.78,43.79,43.77,43.78,4410.0,38.3464,38.3552,38.3377,38.3464,4410.0
2017-05-10 11:45:00,43.78,43.82,43.76,43.79,26060.0,38.3464,38.3815,38.3289,38.3552,26060.0
2017-05-10 11:50:00,43.8,43.81,43.77,43.77,10630.0,38.3639,38.3727,38.3377,38.3377,10630.0
2017-05-10 11:55:00,43.78,43.81,43.78,43.8,13810.0,38.3464,38.3727,38.3464,38.3639,13810.0
2017-05-10 12:00:00,43.8,43.81,43.78,43.8,7000.0,38.3639,38.3727,38.3464,38.3639,7000.0
2017-05-10 12:05:00,43.8,43.81,43.77,43.79,13446.0,38.3639,38.3727,38.3377,38.3552,13446.0
2017-05-10 12:10:00,43.8,43.81,43.78,43.79,14100.0,38.3639,38.3727,38.3464,38.3552,14100.0
2017-05-10 12:15:00,43.8,43.81,43.79,43.8,10848.0,38.3639,38.3727,38.3552,38.3639,10848.0
2017-05-10 12:20:00,43.8,43.82,43.78,43.79,57455.0,38.3639,38.3815,38.3464,38.3552,57455.0
2017-05-10 12:25:00,43.8,43.82,43.79,43.82,5600.0,38.3639,38.3815,38.3552,38.3815,5600.0
2017-05-10 12:30:00,43.81,43.85,43.8,43.84,21100.0,38.3727,38.4077,38.3639,38.399,21100.0
2017-05-10 12:35:00,43.84,43.85,43.81,43.82,8640.0,38.399,38.4077,38.3727,38.3815,8640.0
2017-05-10 12:40:00,43.82,43.83,43.82,43.82,3900.0,38.3815,38.3902,38.3815,38.3815,3900.0
2017-05-10 12:45:00,43.83,43.86,43.83,43.86,3400.0,38.3902,38.4165,38.3902,38.4165,3400.0
2017-05-10 12:50:00,43.86,43.88,43.85,43.86,15544.0,38.4165,38.434,38.4077,38.4165,15544.0
2017-05-10 12:55:00,43.87,43.9,43.86,43.89,3220.0,38.4253,38.4515,38.4165,38.4428,3220.0
2017-05-10 13:00:00,43.9,43.93,43.89,43.93,8953.0,38.4515,38.4778,38.4428,38.4778,8953.0
2017-05-10 13:05:00,43.93,43.93,43.89,43.89,7939.0,38.4778,38.4778,38.4428,38.4428,7939.0
2017-05-10 13:10:00,43.89,43.89,43.87,43.87,6458.0,38.4428,38.4428,38.4253,38.4253,6458.0
2017-05-10 13:15:00,43.85,43.89,43.85,43.89,6916.0,38.4077,38.4428,38.4077,38.4428,6916.0
2017-05-10 13:20:00,43.9,43.95,43.88,43.94,27754.0,38.4515,38.4953,38.434,38.4866,27754.0
2017-05-10 13:25:00,43.95,44.0,43.94,44.0,59107.0,38.4953,38.5391,38.4866,38.5391,59107.0
2017-05-10 13:30:00,43.99,44.0,43.96,43.96,13402.0,38.5304,38.5391,38.5041,38.5041,13402.0
2017-05-10 13:35:00,43.96,43.97,43.94,43.96,22500.0,38.5041,38.5128,38.4866,38.5041,22500.0
2017-05-10 13:40:00,43.95,43.98,43.94,43.96,11229.0,38.4953,38.5216,38.4866,38.5041,11229.0
2017-05-10 13:45:00,43.97,44.08,43.97,44.07,145367.0,38.5128,38.6092,38.5128,38.6004,145367.0
2017-05-10 13:50:00,44.07,44.08,44.03,44.07,152674.0,38.6004,38.6092,38.5654,38.6004,152674.0
2017-05-10 13:55:00,44.07,44.09,44.04,44.04,51375.0,38.6004,38.618,38.5742,38.5742,51375.0
2017-05-10 14:00:00,44.04,44.09,44.03,44.08,47526.0,38.5742,38.618,38.5654,38.6092,47526.0
2017-05-10 14:05:00,44.07,44.07,44.02,44.04,21170.0,38.6004,38.6004,38.5566,38.5742,21170.0
2017-05-10 14:10:00,44.04,44.08,44.04,44.08,18800.0,38.5742,38.6092,38.5742,38.6092,18800.0
2017-05-10 14:15:00,44.08,44.1,44.08,44.1,10789.0,38.6092,38.6267,38.6092,38.6267,10789.0
2017-05-10 14:20:00,44.1,44.17,44.06,44.17,9596.0,38.6267,38.688,38.5917,38.688,9596.0
2017-05-10 14:25:00,44.17,44.18,44.11,44.13,18300.0,38.688,38.6968,38.6355,38.653,18300.0
2017-05-10 14:30:00,44.13,44.16,44.12,44.16,20679.0,38.653,38.6793,38.6442,38.6793,20679.0
2017-05-10 14:35:00,44.16,44.18,44.14,44.15,10144.0,38.6793,38.6968,38.6617,38.6705,10144.0
2017-05-10 14:40:00,44.15,44.2,44.14,44.2,4185.0,38.6705,38.7143,38.6617,38.7143,4185.0
2017-05-10 14:45:00,44.18,44.19,44.14,44.19,36159.0,38.6968,38.7055,38.6617,38.7055,36159.0
2017-05-10 14:50:00,44.18,44.2,44.17,44.18,27220.0,38.6968,38.7143,38.688,38.6968,27220.0
2017-05-10 14:55:00,44.17,44.18,44.15,44.17,17102.0,38.688,38.6968,38.6705,38.688,17102.0
2017-05-10 15:00:00,44.17,44.19,44.14,44.14,25216.0,38.688,38.7055,38.6617,38.6617,25216.0
2017-05-10 15:05:00,44.14,44.14,44.1,44.12,15500.0,38.6617,38.6617,38.6267,38.6442,15500.0
2017-05-10 15:10:00,44.11,44.14,44.11,44.14,23355.0,38.6355,38.6617,38.6355,38.6617,23355.0
2017-05-10 15:15:00,44.15,44.16,44.13,44.13,10300.0,38.6705,38.6793,38.653,38.653,10300.0
2017-05-10 15:20:00,44.13,44.13,44.08,44.08,20808.0,38.653,38.653,38.6092,38.6092,20808.0
2017-05-10 15:25:00,44.08,44.09,44.06,44.08,31792.0,38.6092,38.618,38.5917,38.6092,31792.0
2017-05-10 15:30:00,44.08,44.11,44.06,44.08,32700.0,38.6092,38.6355,38.5917,38.6092,32700.0
2017-05-10 15:35:00,44.08,44.1,44.06,44.06,18856.0,38.6092,38.6267,38.5917,38.5917,18856.0
2017-05-10 15:40:00,44.06,44.1,44.05,44.09,39507.0,38.5917,38.6267,38.5829,38.618,39507.0
2017-05-10 15:45:00,44.08,44.09,44.05,44.06,34597.0,38.6092,38.618,38.5829,38.5917,34597.0
2017-05-10 15:50:00,44.06,44.08,44.05,44.08,71966.0,38.5917,38.6092,38.5829,38.6092,71966.0
2017-05-10 15:55:00,44.07,44.09,44.06,44.08,241464.0,38.6004,38.618,38.5917,38.6092,241464.0
2017-05-11 09:30:00,43.65,43.77,43.6,43.65,215116.0,38.2326,38.3377,38.1888,38.2326,215116.0
2017-05-11 09:35:00,43.65,43.7,43.38,43.44,158199.0,38.2326,38.2764,37.9961,38.0486,158199.0
2017-05-11 09:40:00,43.45,43.46,43.29,43.31,34149.0,38.0574,38.0661,37.9172,37.9348,34149.0
2017-05-11 09:45:00,43.3,43.3,43.09,43.12,105759.0,37.926,37.926,37.7421,37.7683,105759.0
2017-05-11 09:50:00,43.12,43.15,42.93,42.94,152932.0,37.7683,37.7946,37.6019,37.6107,152932.0
2017-05-11 09:55:00,42.93,42.94,42.86,42.92,788273.0,37.6019,37.6107,37.5406,37.5932,788273.0
2017-05-11 10:00:00,42.92,42.98,42.87,42.87,160452.0,37.5932,37.6457,37.5494,37.5494,160452.0
2017-05-11 10:05:00,42.88,42.89,42.79,42.87,142537.0,37.5581,37.5669,37.4793,37.5494,142537.0
2017-05-11 10:10:00,42.87,42.89,42.8,42.85,111493.0,37.5494,37.5669,37.4881,37.5319,111493.0
2017-05-11 10:15:00,42.85,42.96,42.84,42.87,238576.0,37.5319,37.6282,37.5231,37.5494,238576.0
2017-05-11 10:20:00,42.86,42.88,42.74,42.76,80174.0,37.5406,37.5581,37.4355,37.453,80174.0
2017-05-11 10:25:00,42.76,42.78,42.72,42.77,94247.0,37.453,37.4705,37.418,37.4618,94247.0
2017-05-11 10:30:00,42.76,42.79,42.68,42.77,73582.0,37.453,37.4793,37.383,37.4618,73582.0
2017-05-11 10:35:00,42.78,42.84,42.73,42.78,187685.0,37.4705,37.5231,37.4267,37.4705,187685.0
2017-05-11 10:40:00,42.78,42.91,42.78,42.85,80074.0,37.4705,37.5844,37.4705,37.5319,80074.0
2017-05-11 10:45:00,42.85,42.89,42.83,42.88,64133.0,37.5319,37.5669,37.5143,37.5581,64133.0
2017-05-11 10:50:00,42.88,42.88,42.81,42.86,105652.0,37.5581,37.5581,37.4968,37.5406,105652.0
2017-05-11 10:55:00,42.86,42.92,42.85,42.92,87734.0,37.5406,37.5932,37.5319,37.5932,87734.0
2017-05-11 11:00:00,42.92,43.01,42.9,43.0,64731.0,37.5932,37.672,37.5756,37.6632,64731.0
2017-05-11 11:05:00,43.0,43.12,42.99,43.06,221302.0,37.6632,37.7683,37.6545,37.7158,221302.0
2017-05-11 11:10:00,43.06,43.08,43.03,43.03,70018.0,37.7158,37.7333,37.6895,37.6895,70018.0
2017-05-11 11:15:00,43.03,43.06,42.97,42.98,103937.0,37.6895,37.7158,37.637,37.6457,103937.0
2017-05-11 11:20:00,42.98,43.05,42.98,43.01,46333.0,37.6457,37.707,37.6457,37.672,46333.0
2017-05-11 11:25:00,43.01,43.07,43.01,43.07,43100.0,37.672,37.7245,37.672,37.7245,43100.0
2017-05-11 11:30:00,43.06,43.11,43.03,43.07,79197.0,37.7158,37.7596,37.6895,37.7245,79197.0
2017-05-11 11:35:00,43.07,43.15,43.07,43.09,77462.0,37.7245,37.7946,37.7245,37.7421,77462.0
2017-05-11 11:40:00,43.08,43.12,43.05,43.05,99434.0,37.7333,37.7683,37.707,37.707,99434.0
2017-05-11 11:45:00,43.05,43.09,43.04,43.07,37691.0,37.707,37.7421,37.6983,37.7245,37691.0
2017-05-11 11:50:00,43.07,43.09,43.04,43.09,39591.0,37.7245,37.7421,37.6983,37.7421,39591.0
2017-05-11 11:55:00,43.09,43.12,43.07,43.1,90422.0,37.7421,37.7683,37.7245,37.7508,90422.0
2017-05-11 12:00:00,43.09,43.12,43.09,43.09,31744.0,37.7421,37.7683,37.7421,37.7421,31744.0
2017-05-11 12:05:00,43.09,43.17,43.09,43.14,116483.0,37.7421,37.8121,37.7421,37.7859,116483.0
2017-05-11 12:10:00,43.14,43.14,43.09,43.12,37144.0,37.7859,37.7859,37.7421,37.7683,37144.0
2017-05-11 12:15:00,43.11,43.19,43.11,43.19,21213.0,37.7596,37.8297,37.7596,37.8297,21213.0
2017-05-11 12:20:00,43.19,43.2,43.15,43.15,54673.0,37.8297,37.8384,37.7946,37.7946,54673.0
2017-05-11 12:25:00,43.15,43.15,43.11,43.11,58064.0,37.7946,37.7946,37.7596,37.7596,58064.0
2017-05-11 12:30:00,43.11,43.14,43.11,43.13,29450.0,37.7596,37.7859,37.7596,37.7771,29450.0
2017-05-11 12:35:00,43.13,43.13,43.1,43.13,17747.0,37.7771,37.7771,37.7508,37.7771,17747.0
2017-05-11 12:40:00,43.12,43.13,43.09,43.12,24800.0,37.7683,37.7771,37.7421,37.7683,24800.0
2017-05-11 12:45:00,43.12,43.14,43.11,43.13,54736.0,37.7683,37.7859,37.7596,37.7771,54736.0
2017-05-11 12:50:00,43.13,43.13,43.07,43.07,98859.0,37.7771,37.7771,37.7245,37.7245,98859.0
2017-05-11 12:55:00,43.06,43.09,43.04,43.06,85000.0,37.7158,37.7421,37.6983,37.7158,85000.0
2017-05-11 13:00:00,43.06,43.09,43.04,43.07,24575.0,37.7158,37.7421,37.6983,37.7245,24575.0
2017-05-11 13:05:00,43.07,43.1,43.06,43.07,16605.0,37.7245,37.7508,37.7158,37.7245,16605.0
2017-05-11 13:10:00,43.07,43.09,43.04,43.06,31427.0,37.7245,37.7421,37.6983,37.7158,31427.0
2017-05-11 13:15:00,43.05,43.08,43.02,43.05,52412.0,37.707,37.7333,37.6808,37.707,52412.0
2017-05-11 13:20:00,43.05,43.06,43.0,43.03,34600.0,37.707,37.7158,37.6632,37.6895,34600.0
2017-05-11 13:25:00,43.03,43.05,43.02,43.02,72097.0,37.6895,37.707,37.6808,37.6808,72097.0
2017-05-11 13:30:00,43.01,43.05,43.0,43.02,98557.0,37.672,37.707,37.6632,37.6808,98557.0
2017-05-11 13:35:00,43.03,43.04,43.0,43.03,43043.0,37.6895,37.6983,37.6632,37.6895,43043.0
2017-05-11 13:40:00,43.03,43.06,43.01,43.05,18934.0,37.6895,37.7158,37.672,37.707,18934.0
2017-05-11 13:45:00,43.05,43.07,43.03,43.06,20663.0,37.707,37.7245,37.6895,37.7158,20663.0
2017-05-11 13:50:00,43.06,43.08,43.05,43.07,77874.0,37.7158,37.7333,37.707,37.7245,77874.0
2017-05-11 13:55:00,43.07,43.11,43.06,43.11,42187.0,37.7245,37.7596,37.7158,37.7596,42187.0
2017-05-11 14:00:00,43.11,43.17,43.11,43.16,104361.0,37.7596,37.8121,37.7596,37.8034,104361.0
2017-05-11 14:05:00,43.16,43.16,43.1,43.11,23831.0,37.8034,37.8034,37.7508,37.7596,23831.0
2017-05-11 14:10:00,43.11,43.11,43.08,43.11,21199.0,37.7596,37.7596,37.7333,37.7596,21199.0
2017-05-11 14:15:00,43.1,43.11,43.05,43.11,91149.0,37.7508,37.7596,37.707,37.7596,91149.0
2017-05-11 14:20:00,43.11,43.15,43.1,43.12,15907.0,37.7596,37.7946,37.7508,37.7683,15907.0
2017-05-11 14:25:00,43.12,43.14,43.1,43.13,24060.0,37.7683,37.7859,37.7508,37.7771,24060.0
2017-05-11 14:30:00,43.13,43.14,43.11,43.13,35562.0,37.7771,37.7859,37.7596,37.7771,35562.0
2017-05-11 14:35:00,43.12,43.15,43.11,43.14,24815.0,37.7683,37.7946,37.7596,37.7859,24815.0
2017-05-11 14:40:00,43.14,43.15,43.12,43.13,13051.0,37.7859,37.7946,37.7683,37.7771,13051.0
2017-05-11 14:45:00,43.13,43.15,43.12,43.15,23261.0,37.7771,37.7946,37.7683,37.7946,23261.0
2017-05-11 14:50:00,43.14,43.15,43.11,43.13,40585.0,37.7859,37.7946,37.7596,37.7771,40585.0
2017-05-11 14:55:00,43.13,43.14,43.1,43.11,16500.0,37.7771,37.7859,37.7508,37.7596,16500.0
2017-05-11 15:00:00,43.11,43.14,43.09,43.09,110179.0,37.7596,37.7859,37.7421,37.7421,110179.0
2017-05-11 15:05:00,43.09,43.11,43.06,43.07,82785.0,37.7421,37.7596,37.7158,37.7245,82785.0
2017-05-11 15:10:00,43.07,43.09,43.06,43.09,60290.0,37.7245,37.7421,37.7158,37.7421,60290.0
2017-05-11 15:15:00,43.09,43.09,43.04,43.04,86249.0,37.7421,37.7421,37.6983,37.6983,86249.0
2017-05-11 15:20:00,43.05,43.06,43.0,43.0,195567.0,37.707,37.7158,37.6632,37.6632,195567.0
2017-05-11 15:25:00,43.0,43.0,42.94,42.96,57435.0,37.6632,37.6632,37.6107,37.6282,57435.0
2017-05-11 15:30:00,42.96,43.0,42.95,43.0,274417.0,37.6282,37.6632,37.6194,37.6632,274417.0
2017-05-11 15:35:00,42.99,43.0,42.96,42.96,178243.0,37.6545,37.6632,37.6282,37.6282,178243.0
2017-05-11 15:40:00,42.97,43.0,42.96,42.99,78635.0,37.637,37.6632,37.6282,37.6545,78635.0
2017-05-11 15:45:00,42.98,42.99,42.96,42.96,128652.0,37.6457,37.6545,37.6282,37.6282,128652.0
2017-05-11 15:50:00,42.97,42.98,42.93,42.94,267625.0,37.637,37.6457,37.6019,37.6107,267625.0
2017-05-11 15:55:00,42.95,42.98,42.92,42.95,624250.0,37.6194,37.6457,37.5932,37.6194,624250.0
2017-05-12 09:30:00,42.75,42.78,42.29,42.31,180907.0,37.4443,37.4705,37.0414,37.0589,180907.0
2017-05-12 09:35:00,42.32,42.33,42.07,42.09,144682.0,37.0676,37.0764,36.8487,36.8662,144682.0
2017-05-12 09:40:00,42.08,42.22,42.06,42.21,220288.0,36.8574,36.98,36.8399,36.9713,220288.0
2017-05-12 09:45:00,42.22,42.38,42.21,42.36,147525.0,36.98,37.1202,36.9713,37.1027,147525.0
2017-05-12 09:50:00,42.36,42.44,42.28,42.34,177625.0,37.1027,37.1727,37.0326,37.0851,177625.0
2017-05-12 09:55:00,42.33,42.35,42.28,42.31,134063.0,37.0764,37.0939,37.0326,37.0589,134063.0
2017-05-12 10:00:00,42.31,42.33,42.22,42.27,170530.0,37.0589,37.0764,36.98,37.0238,170530.0
2017-05-12 10:05:00,42.28,42.28,42.2,42.23,141535.0,37.0326,37.0326,36.9625,36.9888,141535.0
2017-05-12 10:10:00,42.23,42.32,42.2,42.3,198466.0,36.9888,37.0676,36.9625,37.0501,198466.0
2017-05-12 10:15:00,42.31,42.32,42.25,42.27,110099.0,37.0589,37.0676,37.0063,37.0238,110099.0
2017-05-12 10:20:00,42.27,42.35,42.27,42.28,216865.0,37.0238,37.0939,37.0238,37.0326,216865.0
2017-05-12 10:25:00,42.29,42.3,42.19,42.23,171722.0,37.0414,37.0501,36.9538,36.9888,171722.0
2017-05-12 10:30:00,42.24,42.3,42.23,42.3,134247.0,36.9976,37.0501,36.9888,37.0501,134247.0
2017-05-12 10:35:00,42.3,42.35,42.26,42.26,95202.0,37.0501,37.0939,37.0151,37.0151,95202.0
2017-05-12 10:40:00,42.27,42.28,42.25,42.28,103052.0,37.0238,37.0326,37.0063,37.0326,103052.0
2017-05-12 10:45:00,42.28,42.28,42.22,42.27,75516.0,37.0326,37.0326,36.98,37.0238,75516.0
2017-05-12 10:50:00,42.27,42.28,42.2,42.21,82700.0,37.0238,37.0326,36.9625,36.9713,82700.0
2017-05-12 10:55:00,42.21,42.26,42.18,42.25,143391.0,36.9713,37.0151,36.945,37.0063,143391.0
2017-05-12 11:00:00,42.25,42.31,42.24,42.3,36706.0,37.0063,37.0589,36.9976,37.0501,36706.0
2017-05-12 11:05:00,42.3,42.35,42.3,42.33,37824.0,37.0501,37.0939,37.0501,37.0764,37824.0
2017-05-12 11:10:00,42.33,42.35,42.3,42.32,71103.0,37.0764,37.0939,37.0501,37.0676,71103.0
2017-05-12 11:15:00,42.32,42.34,42.3,42.34,25684.0,37.0676,37.0851,37.0501,37.0851,25684.0
2017-05-12 11:20:00,42.34,42.37,42.32,42.32,31631.0,37.0851,37.1114,37.0676,37.0676,31631.0
2017-05-12 11:25:00,42.33,42.34,42.29,42.29,29761.0,37.0764,37.0851,37.0414,37.0414,29761.0
2017-05-12 11:30:00,42.29,42.34,42.29,42.3,29300.0,37.0414,37.0851,37.0414,37.0501,29300.0
2017-05-12 11:35:00,42.31,42.32,42.28,42.29,19308.0,37.0589,37.0676,37.0326,37.0414,19308.0
2017-05-12 11:40:00,42.29,42.29,42.25,42.26,20181.0,37.0414,37.0414,37.0063,37.0151,20181.0
2017-05-12 11:45:00,42.26,42.29,42.26,42.27,78006.0,37.0151,37.0414,37.0151,37.0238,78006.0
2017-05-12 11:50:00,42.27,42.28,42.25,42.26,46698.0,37.0238,37.0326,37.0063,37.0151,46698.0
2017-05-12 11:55:00,42.25,42.25,42.19,42.2,32078.0,37.0063,37.0063,36.9538,36.9625,32078.0
2017-05-12 12:00:00,42.2,42.23,42.18,42.2,37474.0,36.9625,36.9888,36.945,36.9625,37474.0
2017-05-12 12:05:00,42.2,42.23,42.19,42.22,30879.0,36.9625,36.9888,36.9538,36.98,30879.0
2017-05-12 12:10:00,42.22,42.23,42.2,42.23,33471.0,36.98,36.9888,36.9625,36.9888,33471.0
2017-05-12 12:15:00,42.23,42.24,42.21,42.22,31500.0,36.9888,36.9976,36.9713,36.98,31500.0
2017-05-12 12:20:00,42.23,42.25,42.22,42.23,32203.0,36.9888,37.0063,36.98,36.9888,32203.0
2017-05-12 12:25:00,42.23,42.27,42.23,42.24,37577.0,36.9888,37.0238,36.9888,36.9976,37577.0
2017-05-12 12:30:00,42.24,42.28,42.24,42.28,15465.0,36.9976,37.0326,36.9976,37.0326,15465.0
2017-05-12 12:35:00,42.27,42.27,42.24,42.26,20400.0,37.0238,37.0238,36.9976,37.0151,20400.0
2017-05-12 12:40:00,42.26,42.27,42.25,42.26,20730.0,37.0151,37.0238,37.0063,37.0151,20730.0
2017-05-12 12:45:00,42.27,42.27,42.23,42.23,8900.0,37.0238,37.0238,36.9888,36.9888,8900.0
2017-05-12 12:50:00,42.23,42.23,42.19,42.22,62874.0,36.9888,36.9888,36.9538,36.98,62874.0
2017-05-12 12:55:00,42.21,42.27,42.21,42.26,23635.0,36.9713,37.0238,36.9713,37.0151,23635.0
2017-05-12 13:00:00,42.26,42.27,42.25,42.26,19584.0,37.0151,37.0238,37.0063,37.0151,19584.0
2017-05-12 13:05:00,42.26,42.27,42.25,42.27,13592.0,37.0151,37.0238,37.0063,37.0238,13592.0
2017-05-12 13:10:00,42.26,42.27,42.23,42.24,23320.0,37.0151,37.0238,36.9888,36.9976,23320.0
2017-05-12 13:15:00,42.24,42.24,42.21,42.22,16200.0,36.9976,36.9976,36.9713,36.98,16200.0
2017-05-12 13:20:00,42.23,42.23,42.19,42.2,23880.0,36.9888,36.9888,36.9538,36.9625,23880.0
2017-05-12 13:25:00,42.2,42.23,42.19,42.22,24710.0,36.9625,36.9888,36.9538,36.98,24710.0
2017-05-12 13:30:00,42.23,42.23,42.19,42.21,11750.0,36.9888,36.9888,36.9538,36.9713,11750.0
2017-05-12 13:35:00,42.21,42.21,42.2,42.2,7002.0,36.9713,36.9713,36.9625,36.9625,7002.0
2017-05-12 13:40:00,42.21,42.21,42.19,42.2,20020.0,36.9713,36.9713,36.9538,36.9625,20020.0
2017-05-12 13:45:00,42.2,42.2,42.16,42.17,26530.0,36.9625,36.9625,36.9275,36.9362,26530.0
2017-05-12 13:50:00,42.17,42.22,42.16,42.2,31904.0,36.9362,36.98,36.9275,36.9625,31904.0
2017-05-12 13:55:00,42.2,42.22,42.19,42.22,10056.0,36.9625,36.98,36.9538,36.98,10056.0
2017-05-12 14:00:00,42.22,42.22,42.18,42.19,19616.0,36.98,36.98,36.945,36.9538,19616.0
2017-05-12 14:05:00,42.18,42.19,42.16,42.16,47567.0,36.945,36.9538,36.9275,36.9275,47567.0
2017-05-12 14:10:00,42.16,42.18,42.16,42.18,16560.0,36.9275,36.945,36.9275,36.945,16560.0
2017-05-12 14:15:00,42.18,42.21,42.18,42.19,32975.0,36.945,36.9713,36.945,36.9538,32975.0
2017-05-12 14:20:00,42.2,42.23,42.18,42.19,50238.0,36.9625,36.9888,36.945,36.9538,50238.0
2017-05-12 14:25:00,42.19,42.23,42.18,42.21,21393.0,36.9538,36.9888,36.945,36.9713,21393.0
2017-05-12 14:30:00,42.2,42.21,42.18,42.2,50078.0,36.9625,36.9713,36.945,36.9625,50078.0
2017-05-12 14:35:00,42.2,42.21,42.16,42.16,51996.0,36.9625,36.9713,36.9275,36.9275,51996.0
2017-05-12 14:40:00,42.17,42.19,42.16,42.17,23847.0,36.9362,36.9538,36.9275,36.9362,23847.0
2017-05-12 14:45:00,42.18,42.19,42.15,42.15,28502.0,36.945,36.9538,36.9187,36.9187,28502.0
2017-05-12 14:50:00,42.14,42.2,42.14,42.2,29506.0,36.91,36.9625,36.91,36.9625,29506.0
2017-05-12 14:55:00,42.19,42.19,42.16,42.18,30561.0,36.9538,36.9538,36.9275,36.945,30561.0
2017-05-12 15:00:00,42.17,42.19,42.17,42.18,17652.0,36.9362,36.9538,36.9362,36.945,17652.0
2017-05-12 15:05:00,42.18,42.2,42.15,42.19,35315.0,36.945,36.9625,36.9187,36.9538,35315.0
2017-05-12 15:10:00,42.19,42.19,42.15,42.15,24181.0,36.9538,36.9538,36.9187,36.9187,24181.0
2017-05-12 15:15:00,42.15,42.17,42.14,42.14,40840.0,36.9187,36.9362,36.91,36.91,40840.0
2017-05-12 15:20:00,42.14,42.17,42.14,42.16,35905.0,36.91,36.9362,36.91,36.9275,35905.0
2017-05-12 15:25:00,42.15,42.16,42.12,42.13,181169.0,36.9187,36.9275,36.8925,36.9012,181169.0
2017-05-12 15:30:00,42.13,42.14,42.12,42.14,139851.0,36.9012,36.91,36.8925,36.91,139851.0
2017-05-12 15:35:00,42.14,42.14,42.1,42.12,196531.0,36.91,36.91,36.8749,36.8925,196531.0
2017-05-12 15:40:00,42.12,42.16,42.12,42.14,91720.0,36.8925,36.9275,36.8925,36.91,91720.0
2017-05-12 15:45:00,42.14,42.16,42.12,42.16,469347.0,36.91,36.9275,36.8925,36.9275,469347.0
2017-05-12 15:50:00,42.16,42.18,42.14,42.17,189605.0,36.9275,36.945,36.91,36.9362,189605.0
2017-05-12 15:55:00,42.17,42.18,42.14,42.15,523152.0,36.9362,36.945,36.91,36.9187,523152.0
2017-05-15 09:30:00,42.2,42.34,42.09,42.31,70717.0,36.9625,37.0851,36.8662,37.0589,70717.0
2017-05-15 09:35:00,42.33,42.34,42.28,42.31,99375.0,37.0764,37.0851,37.0326,37.0589,99375.0
2017-05-15 09:40:00,42.32,42.4,42.31,42.32,122978.0,37.0676,37.1377,37.0589,37.0676,122978.0
2017-05-15 09:45:00,42.32,42.36,42.26,42.3,144653.0,37.0676,37.1027,37.0151,37.0501,144653.0
2017-05-15 09:50:00,42.31,42.36,42.25,42.35,21637.0,37.0589,37.1027,37.0063,37.0939,21637.0
2017-05-15 09:55:00,42.35,42.38,42.26,42.26,26382.0,37.0939,37.1202,37.0151,37.0151,26382.0
2017-05-15 10:00:00,42.26,42.35,42.26,42.28,38103.0,37.0151,37.0939,37.0151,37.0326,38103.0
2017-05-15 10:05:00,42.28,42.37,42.25,42.37,63888.0,37.0326,37.1114,37.0063,37.1114,63888.0
2017-05-15 10:10:00,42.37,42.43,42.33,42.42,42514.0,37.1114,37.164,37.0764,37.1552,42514.0
2017-05-15 10:15:00,42.43,42.51,42.43,42.47,54773.0,37.164,37.234,37.164,37.199,54773.0
2017-05-15 10:20:00,42.47,42.54,42.46,42.5,61969.0,37.199,37.2603,37.1903,37.2253,61969.0
2017-05-15 10:25:00,42.51,42.52,42.46,42.46,12632.0,37.234,37.2428,37.1903,37.1903,12632.0
2017-05-15 10:30:00,42.46,42.53,42.43,42.52,54762.0,37.1903,37.2516,37.164,37.2428,54762.0
2017-05-15 10:35:00,42.51,42.51,42.47,42.51,99965.0,37.234,37.234,37.199,37.234,99965.0
2017-05-15 10:40:00,42.51,42.54,42.48,42.52,55297.0,37.234,37.2603,37.2078,37.2428,55297.0
2017-05-15 10:45:00,42.52,42.53,42.45,42.48,21520.0,37.2428,37.2516,37.1815,37.2078,21520.0
2017-05-15 10:50:00,42.48,42.51,42.46,42.5,60245.0,37.2078,37.234,37.1903,37.2253,60245.0
2017-05-15 10:55:00,42.49,42.51,42.46,42.5,37062.0,37.2165,37.234,37.1903,37.2253,37062.0
2017-05-15 11:00:00,42.5,42.55,42.5,42.54,40668.0,37.2253,37.2691,37.2253,37.2603,40668.0
2017-05-15 11:05:00,42.54,42.57,42.53,42.54,133980.0,37.2603,37.2866,37.2516,37.2603,133980.0
2017-05-15 11:10:00,42.54,42.55,42.49,42.49,27895.0,37.2603,37.2691,37.2165,37.2165,27895.0
2017-05-15 11:15:00,42.5,42.54,42.47,42.53,199074.0,37.2253,37.2603,37.199,37.2516,199074.0
2017-05-15 11:20:00,42.52,42.52,42.46,42.46,40083.0,37.2428,37.2428,37.1903,37.1903,40083.0
2017-05-15 11:25:00,42.46,42.49,42.44,42.48,18052.0,37.1903,37.2165,37.1727,37.2078,18052.0
2017-05-15 11:30:00,42.47,42.49,42.43,42.43,21580.0,37.199,37.2165,37.164,37.164,21580.0
2017-05-15 11:35:00,42.43,42.44,42.39,42.39,40028.0,37.164,37.1727,37.1289,37.1289,40028.0
2017-05-15 11:40:00,42.39,42.41,42.37,42.41,41283.0,37.1289,37.1465,37.1114,37.1465,41283.0
2017-05-15 11:45:00,42.41,42.43,42.4,42.41,57057.0,37.1465,37.164,37.1377,37.1465,57057.0
2017-05-15 11:50:00,42.42,42.43,42.37,42.39,25100.0,37.1552,37.164,37.1114,37.1289,25100.0
2017-05-15 11:55:00,42.38,42.41,42.38,42.39,15500.0,37.1202,37.1465,37.1202,37.1289,15500.0
2017-05-15 12:00:00,42.38,42.4,42.38,42.38,14343.0,37.1202,37.1377,37.1202,37.1202,14343.0
2017-05-15 12:05:00,42.39,42.39,42.34,42.35,21337.0,37.1289,37.1289,37.0851,37.0939,21337.0
2017-05-15 12:10:00,42.35,42.35,42.28,42.29,19566.0,37.0939,37.0939,37.0326,37.0414,19566.0
2017-05-15 12:15:00,42.29,42.31,42.28,42.3,14169.0,37.0414,37.0589,37.0326,37.0501,14169.0
2017-05-15 12:20:00,42.3,42.34,42.29,42.31,13800.0,37.0501,37.0851,37.0414,37.0589,13800.0
2017-05-15 12:25:00,42.32,42.33,42.28,42.32,29498.0,37.0676,37.0764,37.0326,37.0676,29498.0
2017-05-15 12:30:00,42.32,42.34,42.31,42.31,18766.0,37.0676,37.0851,37.0589,37.0589,18766.0
2017-05-15 12:35:00,42.32,42.33,42.29,42.33,29127.0,37.0676,37.0764,37.0414,37.0764,29127.0
2017-05-15 12:40:00,42.32,42.32,42.29,42.31,17821.0,37.0676,37.0676,37.0414,37.0589,17821.0
2017-05-15 12:45:00,42.31,42.32,42.3,42.32,31642.0,37.0589,37.0676,37.0501,37.0676,31642.0
2017-05-15 12:50:00,42.32,42.33,42.29,42.3,22612.0,37.0676,37.0764,37.0414,37.0501,22612.0
2017-05-15 12:55:00,42.29,42.29,42.26,42.29,39082.0,37.0414,37.0414,37.0151,37.0414,39082.0
2017-05-15 13:00:00,42.28,42.28,42.23,42.23,20963.0,37.0326,37.0326,36.9888,36.9888,20963.0
2017-05-15 13:05:00,42.24,42.27,42.23,42.27,18962.0,36.9976,37.0238,36.9888,37.0238,18962.0
2017-05-15 13:10:00,42.26,42.3,42.26,42.3,20130.0,37.0151,37.0501,37.0151,37.0501,20130.0
2017-05-15 13:15:00,42.3,42.3,42.27,42.29,15500.0,37.0501,37.0501,37.0238,37.0414,15500.0
2017-05-15 13:20:00,42.29,42.3,42.26,42.26,7400.0,37.0414,37.0501,37.0151,37.0151,7400.0
2017-05-15 13:25:00,42.26,42.29,42.26,42.28,65800.0,37.0151,37.0414,37.0151,37.0326,65800.0
2017-05-15 13:30:00,42.26,42.3,42.26,42.3,15950.0,37.0151,37.0501,37.0151,37.0501,15950.0
2017-05-15 13:35:00,42.3,42.32,42.3,42.3,11300.0,37.0501,37.0676,37.0501,37.0501,11300.0
2017-05-15 13:40:00,42.3,42.31,42.29,42.31,9000.0,37.0501,37.0589,37.0414,37.0589,9000.0
2017-05-15 13:45:00,42.31,42.32,42.27,42.28,83739.0,37.0589,37.0676,37.0238,37.0326,83739.0
2017-05-15 13:50:00,42.28,42.29,42.22,42.22,213729.0,37.0326,37.0414,36.98,36.98,213729.0
2017-05-15 13:55:00,42.23,42.24,42.21,42.22,583672.0,36.9888,36.9976,36.9713,36.98,583672.0
2017-05-15 14:00:00,42.22,42.22,42.19,42.19,33265.0,36.98,36.98,36.9538,36.9538,33265.0
2017-05-15 14:05:00,42.19,42.21,42.18,42.19,50100.0,36.9538,36.9713,36.945,36.9538,50100.0
2017-05-15 14:10:00,42.2,42.21,42.19,42.2,13602.0,36.9625,36.9713,36.9538,36.9625,13602.0
2017-05-15 14:15:00,42.2,42.22,42.19,42.2,58125.0,36.9625,36.98,36.9538,36.9625,58125.0
2017-05-15 14:20:00,42.2,42.2,42.18,42.19,18139.0,36.9625,36.9625,36.945,36.9538,18139.0
2017-05-15 14:25:00,42.19,42.19,42.06,42.07,101432.0,36.9538,36.9538,36.8399,36.8487,101432.0
2017-05-15 14:30:00,42.07,42.09,42.02,42.04,174143.0,36.8487,36.8662,36.8049,36.8224,174143.0
2017-05-15 14:35:00,42.04,42.06,42.03,42.05,138543.0,36.8224,36.8399,36.8136,36.8311,138543.0
2017-05-15 14:40:00,42.05,42.06,42.04,42.06,75953.0,36.8311,36.8399,36.8224,36.8399,75953.0
2017-05-15 14:45:00,42.06,42.1,42.06,42.08,27818.0,36.8399,36.8749,36.8399,36.8574,27818.0
2017-05-15 14:50:00,42.08,42.09,42.05,42.06,14666.0,36.8574,36.8662,36.8311,36.8399,14666.0
2017-05-15 14:55:00,42.06,42.08,42.05,42.05,37025.0,36.8399,36.8574,36.8311,36.8311,37025.0
2017-05-15 15:00:00,42.06,42.1,42.06,42.09,45525.0,36.8399,36.8749,36.8399,36.8662,45525.0
2017-05-15 15:05:00,42.09,42.11,42.08,42.09,22068.0,36.8662,36.8837,36.8574,36.8662,22068.0
2017-05-15 15:10:00,42.09,42.1,42.03,42.04,162776.0,36.8662,36.8749,36.8136,36.8224,162776.0
2017-05-15 15:15:00,42.04,42.04,42.0,42.01,146670.0,36.8224,36.8224,36.7873,36.7961,146670.0
2017-05-15 15:20:00,42.01,42.07,42.0,42.07,59048.0,36.7961,36.8487,36.7873,36.8487,59048.0
2017-05-15 15:25:00,42.07,42.1,42.07,42.09,31900.0,36.8487,36.8749,36.8487,36.8662,31900.0
2017-05-15 15:30:00,42.09,42.1,42.07,42.1,38700.0,36.8662,36.8749,36.8487,36.8749,38700.0
2017-05-15 15:35:00,42.09,42.1,42.04,42.05,52266.0,36.8662,36.8749,36.8224,36.8311,52266.0
2017-05-15 15:40:00,42.05,42.06,42.04,42.06,36786.0,36.8311,36.8399,36.8224,36.8399,36786.0
2017-05-15 15:45:00,42.05,42.11,42.05,42.09,66690.0,36.8311,36.8837,36.8311,36.8662,66690.0
2017-05-15 15:50:00,42.1,42.13,42.09,42.13,261743.0,36.8749,36.9012,36.8662,36.9012,261743.0
2017-05-15 15:55:00,42.12,42.13,42.07,42.08,246859.0,36.8925,36.9012,36.8487,36.8574,246859.0
2017-05-16 09:30:00,41.98,42.07,41.69,41.85,126128.0,36.7698,36.8487,36.5158,36.656,126128.0
2017-05-16 09:35:00,41.84,41.84,41.66,41.66,128119.0,36.6472,36.6472,36.4895,36.4895,128119.0
2017-05-16 09:40:00,41.66,41.77,41.63,41.74,57253.0,36.4895,36.5859,36.4633,36.5596,57253.0
2017-05-16 09:45:00,41.71,41.73,41.64,41.72,43848.0,36.5333,36.5509,36.472,36.5421,43848.0
2017-05-16 09:50:00,41.71,41.72,41.64,41.7,35918.0,36.5333,36.5421,36.472,36.5246,35918.0
2017-05-16 09:55:00,41.69,41.74,41.61,41.73,74982.0,36.5158,36.5596,36.4457,36.5509,74982.0
2017-05-16 10:00:00,41.76,41.76,41.7,41.75,54086.0,36.5771,36.5771,36.5246,36.5684,54086.0
2017-05-16 10:05:00,41.75,41.86,41.73,41.79,85328.0,36.5684,36.6647,36.5509,36.6034,85328.0
2017-05-16 10:10:00,41.8,41.87,41.78,41.8,85386.0,36.6122,36.6735,36.5947,36.6122,85386.0
2017-05-16 10:15:00,41.79,41.86,41.77,41.86,59088.0,36.6034,36.6647,36.5859,36.6647,59088.0
2017-05-16 10:20:00,41.87,41.88,41.7,41.7,83332.0,36.6735,36.6822,36.5246,36.5246,83332.0
2017-05-16 10:25:00,41.7,41.72,41.64,41.71,50332.0,36.5246,36.5421,36.472,36.5333,50332.0
2017-05-16 10:30:00,41.7,41.71,41.61,41.64,180061.0,36.5246,36.5333,36.4457,36.472,180061.0
2017-05-16 10:35:00,41.63,41.65,41.57,41.59,44612.0,36.4633,36.4808,36.4107,36.4282,44612.0
2017-05-16 10:40:00,41.59,41.59,41.51,41.54,46803.0,36.4282,36.4282,36.3582,36.3844,46803.0
2017-05-16 10:45:00,41.54,41.55,41.51,41.52,51048.0,36.3844,36.3932,36.3582,36.3669,51048.0
2017-05-16 10:50:00,41.52,41.6,41.51,41.58,43368.0,36.3669,36.437,36.3582,36.4195,43368.0
2017-05-16 10:55:00,41.58,41.59,41.52,41.59,28470.0,36.4195,36.4282,36.3669,36.4282,28470.0
2017-05-16 11:00:00,41.59,41.67,41.56,41.67,47867.0,36.4282,36.4983,36.402,36.4983,47867.0
2017-05-16 11:05:00,41.67,41.73,41.66,41.71,40695.0,36.4983,36.5509,36.4895,36.5333,40695.0
2017-05-16 11:10:00,41.7,41.72,41.69,41.7,13559.0,36.5246,36.5421,36.5158,36.5246,13559.0
2017-05-16 11:15:00,41.69,41.7,41.66,41.67,21432.0,36.5158,36.5246,36.4895,36.4983,21432.0
2017-05-16 11:20:00,41.67,41.68,41.64,41.66,29285.0,36.4983,36.5071,36.472,36.4895,29285.0
2017-05-16 11:25:00,41.66,41.67,41.59,41.6,22673.0,36.4895,36.4983,36.4282,36.437,22673.0
2017-05-16 11:30:00,41.61,41.61,41.53,41.56,9397.0,36.4457,36.4457,36.3757,36.402,9397.0
2017-05-16 11:35:00,41.55,41.6,41.52,41.6,14924.0,36.3932,36.437,36.3669,36.437,14924.0
2017-05-16 11:40:00,41.6,41.66,41.6,41.64,25318.0,36.437,36.4895,36.437,36.472,25318.0
2017-05-16 11:45:00,41.64,41.73,41.63,41.73,18027.0,36.472,36.5509,36.4633,36.5509,18027.0
2017-05-16 11:50:00,41.74,41.77,41.73,41.76,14484.0,36.5596,36.5859,36.5509,36.5771,14484.0
2017-05-16 11:55:00,41.76,41.77,41.7,41.72,82424.0,36.5771,36.5859,36.5246,36.5421,82424.0
2017-05-16 12:00:00,41.72,41.74,41.69,41.71,31005.0,36.5421,36.5596,36.5158,36.5333,31005.0
2017-05-16 12:05:00,41.71,41.75,41.71,41.75,10970.0,36.5333,36.5684,36.5333,36.5684,10970.0
2017-05-16 12:10:00,41.74,41.78,41.74,41.77,17456.0,36.5596,36.5947,36.5596,36.5859,17456.0
2017-05-16 12:15:00,41.78,41.84,41.78,41.84,15830.0,36.5947,36.6472,36.5947,36.6472,15830.0
2017-05-16 12:20:00,41.84,41.87,41.84,41.87,27322.0,36.6472,36.6735,36.6472,36.6735,27322.0
2017-05-16 12:25:00,41.87,41.98,41.87,41.95,286331.0,36.6735,36.7698,36.6735,36.7436,286331.0
2017-05-16 12:30:00,41.95,41.96,41.87,41.9,16084.0,36.7436,36.7523,36.6735,36.6998,16084.0
2017-05-16 12:35:00,41.9,41.92,41.88,41.89,39000.0,36.6998,36.7173,36.6822,36.691,39000.0
2017-05-16 12:40:00,41.88,41.91,41.86,41.87,41020.0,36.6822,36.7085,36.6647,36.6735,41020.0
2017-05-16 12:45:00,41.87,41.9,41.85,41.89,118681.0,36.6735,36.6998,36.656,36.691,118681.0
2017-05-16 12:50:00,41.89,41.92,41.86,41.87,44706.0,36.691,36.7173,36.6647,36.6735,44706.0
2017-05-16 12:55:00,41.86,41.89,41.85,41.85,26120.0,36.6647,36.691,36.656,36.656,26120.0
2017-05-16 13:00:00,41.84,41.87,41.79,41.81,24750.0,36.6472,36.6735,36.6034,36.6209,24750.0
2017-05-16 13:05:00,41.81,41.82,41.79,41.81,27400.0,36.6209,36.6297,36.6034,36.6209,27400.0
2017-05-16 13:10:00,41.81,41.84,41.81,41.84,21860.0,36.6209,36.6472,36.6209,36.6472,21860.0
2017-05-16 13:15:00,41.84,41.84,41.79,41.8,17864.0,36.6472,36.6472,36.6034,36.6122,17864.0
2017-05-16 13:20:00,41.8,41.81,41.78,41.8,9335.0,36.6122,36.6209,36.5947,36.6122,9335.0
2017-05-16 13:25:00,41.8,41.82,41.8,41.81,7944.0,36.6122,36.6297,36.6122,36.6209,7944.0
2017-05-16 13:30:00,41.82,41.85,41.8,41.84,20939.0,36.6297,36.656,36.6122,36.6472,20939.0
2017-05-16 13:35:00,41.84,41.86,41.83,41.84,29953.0,36.6472,36.6647,36.6384,36.6472,29953.0
2017-05-16 13:40:00,41.84,41.85,41.82,41.84,25271.0,36.6472,36.656,36.6297,36.6472,25271.0
2017-05-16 13:45:00,41.84,41.85,41.83,41.84,10039.0,36.6472,36.656,36.6384,36.6472,10039.0
2017-05-16 13:50:00,41.84,41.86,41.82,41.86,21754.0,36.6472,36.6647,36.6297,36.6647,21754.0
2017-05-16 13:55:00,41.86,41.86,41.8,41.82,35338.0,36.6647,36.6647,36.6122,36.6297,35338.0
2017-05-16 14:00:00,41.82,41.85,41.81,41.84,15400.0,36.6297,36.656,36.6209,36.6472,15400.0
2017-05-16 14:05:00,41.84,41.87,41.84,41.84,26029.0,36.6472,36.6735,36.6472,36.6472,26029.0
2017-05-16 14:10:00,41.84,41.86,41.83,41.84,20090.0,36.6472,36.6647,36.6384,36.6472,20090.0
2017-05-16 14:15:00,41.84,41.85,41.8,41.8,16318.0,36.6472,36.656,36.6122,36.6122,16318.0
2017-05-16 14:20:00,41.8,41.81,41.76,41.76,18202.0,36.6122,36.6209,36.5771,36.5771,18202.0
2017-05-16 14:25:00,41.74,41.75,41.71,41.75,26571.0,36.5596,36.5684,36.5333,36.5684,26571.0
2017-05-16 14:30:00,41.75,41.79,41.74,41.78,55337.0,36.5684,36.6034,36.5596,36.5947,55337.0
2017-05-16 14:35:00,41.78,41.78,41.74,41.76,37446.0,36.5947,36.5947,36.5596,36.5771,37446.0
2017-05-16 14:40:00,41.76,41.76,41.7,41.7,43615.0,36.5771,36.5771,36.5246,36.5246,43615.0
2017-05-16 14:45:00,41.7,41.72,41.69,41.71,41038.0,36.5246,36.5421,36.5158,36.5333,41038.0
2017-05-16 14:50:00,41.71,41.72,41.66,41.69,43767.0,36.5333,36.5421,36.4895,36.5158,43767.0
2017-05-16 14:55:00,41.69,41.7,41.66,41.66,25296.0,36.5158,36.5246,36.4895,36.4895,25296.0
2017-05-16 15:00:00,41.67,41.7,41.66,41.7,50634.0,36.4983,36.5246,36.4895,36.5246,50634.0
2017-05-16 15:05:00,41.7,41.72,41.68,41.69,43605.0,36.5246,36.5421,36.5071,36.5158,43605.0
2017-05-16 15:10:00,41.69,41.71,41.67,41.69,23300.0,36.5158,36.5333,36.4983,36.5158,23300.0
2017-05-16 15:15:00,41.7,41.72,41.69,41.71,34110.0,36.5246,36.5421,36.5158,36.5333,34110.0
2017-05-16 15:20:00,41.71,41.74,41.7,41.73,90760.0,36.5333,36.5596,36.5246,36.5509,90760.0
2017-05-16 15:25:00,41.74,41.75,41.72,41.73,77504.0,36.5596,36.5684,36.5421,36.5509,77504.0
2017-05-16 15:30:00,41.73,41.76,41.73,41.74,29639.0,36.5509,36.5771,36.5509,36.5596,29639.0
2017-05-16 15:35:00,41.75,41.78,41.74,41.77,42129.0,36.5684,36.5947,36.5596,36.5859,42129.0
2017-05-16 15:40:00,41.77,41.79,41.77,41.78,28848.0,36.5859,36.6034,36.5859,36.5947,28848.0
2017-05-16 15:45:00,41.77,41.77,41.72,41.72,78352.0,36.5859,36.5859,36.5421,36.5421,78352.0
2017-05-16 15:50:00,41.72,41.75,41.71,41.72,131813.0,36.5421,36.5684,36.5333,36.5421,131813.0
2017-05-16 15:55:00,41.73,41.77,41.72,41.77,414297.0,36.5509,36.5859,36.5421,36.5859,414297.0
2017-05-17 09:30:00,41.55,41.55,41.3,41.52,113629.0,36.3932,36.3932,36.1742,36.3669,113629.0
2017-05-17 09:35:00,41.52,41.62,41.43,41.52,152961.0,36.3669,36.4545,36.2881,36.3669,152961.0
2017-05-17 09:40:00,41.52,41.52,41.35,41.39,105894.0,36.3669,36.3669,36.218,36.2531,105894.0
2017-05-17 09:45:00,41.4,41.41,41.28,41.36,65289.0,36.2618,36.2706,36.1567,36.2268,65289.0
2017-05-17 09:50:00,41.35,41.39,41.31,41.31,32558.0,36.218,36.2531,36.183,36.183,32558.0
2017-05-17 09:55:00,41.3,41.3,41.18,41.18,48418.0,36.1742,36.1742,36.0691,36.0691,48418.0
2017-05-17 10:00:00,41.2,41.28,41.19,41.27,97741.0,36.0866,36.1567,36.0779,36.1479,97741.0
2017-05-17 10:05:00,41.27,41.31,41.22,41.3,70560.0,36.1479,36.183,36.1042,36.1742,70560.0
2017-05-17 10:10:00,41.3,41.35,41.26,41.27,108512.0,36.1742,36.218,36.1392,36.1479,108512.0
2017-05-17 10:15:00,41.28,41.37,41.28,41.34,29904.0,36.1567,36.2355,36.1567,36.2093,29904.0
2017-05-17 10:20:00,41.34,41.35,41.27,41.28,13630.0,36.2093,36.218,36.1479,36.1567,13630.0
2017-05-17 10:25:00,41.28,41.3,41.22,41.3,61949.0,36.1567,36.1742,36.1042,36.1742,61949.0
2017-05-17 10:30:00,41.29,41.37,41.29,41.29,57491.0,36.1655,36.2355,36.1655,36.1655,57491.0
2017-05-17 10:35:00,41.3,41.32,41.25,41.31,80812.0,36.1742,36.1917,36.1304,36.183,80812.0
2017-05-17 10:40:00,41.3,41.35,41.28,41.32,32043.0,36.1742,36.218,36.1567,36.1917,32043.0
2017-05-17 10:45:00,41.31,41.34,41.22,41.22,31174.0,36.183,36.2093,36.1042,36.1042,31174.0
2017-05-17 10:50:00,41.23,41.26,41.2,41.21,27569.0,36.1129,36.1392,36.0866,36.0954,27569.0
2017-05-17 10:55:00,41.21,41.21,41.15,41.16,62905.0,36.0954,36.0954,36.0428,36.0516,62905.0
2017-05-17 11:00:00,41.17,41.19,41.13,41.13,50458.0,36.0604,36.0779,36.0253,36.0253,50458.0
2017-05-17 11:05:00,41.13,41.19,41.13,41.16,17500.0,36.0253,36.0779,36.0253,36.0516,17500.0
2017-05-17 11:10:00,41.15,41.24,41.15,41.24,31599.0,36.0428,36.1217,36.0428,36.1217,31599.0
2017-05-17 11:15:00,41.25,41.26,41.21,41.23,29231.0,36.1304,36.1392,36.0954,36.1129,29231.0
2017-05-17 11:20:00,41.22,41.24,41.17,41.18,20500.0,36.1042,36.1217,36.0604,36.0691,20500.0
2017-05-17 11:25:00,41.18,41.18,41.14,41.15,16000.0,36.0691,36.0691,36.0341,36.0428,16000.0
2017-05-17 11:30:00,41.15,41.16,41.07,41.12,29305.0,36.0428,36.0516,35.9728,36.0166,29305.0
2017-05-17 11:35:00,41.12,41.15,41.12,41.14,23255.0,36.0166,36.0428,36.0166,36.0341,23255.0
2017-05-17 11:40:00,41.13,41.18,41.13,41.15,46257.0,36.0253,36.0691,36.0253,36.0428,46257.0
2017-05-17 11:45:00,41.15,41.2,41.14,41.18,52790.0,36.0428,36.0866,36.0341,36.0691,52790.0
2017-05-17 11:50:00,41.18,41.18,41.13,41.13,15630.0,36.0691,36.0691,36.0253,36.0253,15630.0
2017-05-17 11:55:00,41.14,41.19,41.13,41.19,19975.0,36.0341,36.0779,36.0253,36.0779,19975.0
2017-05-17 12:00:00,41.19,41.19,41.15,41.16,7842.0,36.0779,36.0779,36.0428,36.0516,7842.0
2017-05-17 12:05:00,41.15,41.16,41.13,41.15,14451.0,36.0428,36.0516,36.0253,36.0428,14451.0
2017-05-17 12:10:00,41.14,41.15,41.11,41.12,30849.0,36.0341,36.0428,36.0078,36.0166,30849.0
2017-05-17 12:15:00,41.12,41.14,41.1,41.12,31200.0,36.0166,36.0341,35.999,36.0166,31200.0
2017-05-17 12:20:00,41.13,41.13,41.11,41.12,22470.0,36.0253,36.0253,36.0078,36.0166,22470.0
2017-05-17 12:25:00,41.12,41.15,41.09,41.09,43975.0,36.0166,36.0428,35.9903,35.9903,43975.0
2017-05-17 12:30:00,41.1,41.11,41.09,41.11,45100.0,35.999,36.0078,35.9903,36.0078,45100.0
2017-05-17 12:35:00,41.11,41.15,41.11,41.14,14300.0,36.0078,36.0428,36.0078,36.0341,14300.0
2017-05-17 12:40:00,41.14,41.15,41.1,41.11,8900.0,36.0341,36.0428,35.999,36.0078,8900.0
2017-05-17 12:45:00,41.12,41.16,41.12,41.14,18817.0,36.0166,36.0516,36.0166,36.0341,18817.0
2017-05-17 12:50:00,41.15,41.16,41.14,41.16,15422.0,36.0428,36.0516,36.0341,36.0516,15422.0
2017-05-17 12:55:00,41.16,41.16,41.13,41.15,13950.0,36.0516,36.0516,36.0253,36.0428,13950.0
2017-05-17 13:00:00,41.14,41.17,41.12,41.16,44650.0,36.0341,36.0604,36.0166,36.0516,44650.0
2017-05-17 13:05:00,41.16,41.16,41.15,41.16,9200.0,36.0516,36.0516,36.0428,36.0516,9200.0
2017-05-17 13:10:00,41.16,41.17,41.15,41.16,24400.0,36.0516,36.0604,36.0428,36.0516,24400.0
2017-05-17 13:15:00,41.16,41.18,41.13,41.13,8560.0,36.0516,36.0691,36.0253,36.0253,8560.0
2017-05-17 13:20:00,41.12,41.15,41.11,41.12,6100.0,36.0166,36.0428,36.0078,36.0166,6100.0
2017-05-17 13:25:00,41.12,41.17,41.1,41.15,22810.0,36.0166,36.0604,35.999,36.0428,22810.0
2017-05-17 13:30:00,41.16,41.18,41.14,41.18,25980.0,36.0516,36.0691,36.0341,36.0691,25980.0
2017-05-17 13:35:00,41.18,41.18,41.13,41.14,13144.0,36.0691,36.0691,36.0253,36.0341,13144.0
2017-05-17 13:40:00,41.14,41.19,41.12,41.18,11200.0,36.0341,36.0779,36.0166,36.0691,11200.0
2017-05-17 13:45:00,41.18,41.18,41.13,41.16,11200.0,36.0691,36.0691,36.0253,36.0516,11200.0
2017-05-17 13:50:00,41.16,41.16,41.11,41.15,5800.0,36.0516,36.0516,36.0078,36.0428,5800.0
2017-05-17 13:55:00,41.15,41.15,41.1,41.11,11341.0,36.0428,36.0428,35.999,36.0078,11341.0
2017-05-17 14:00:00,41.11,41.14,41.11,41.13,16201.0,36.0078,36.0341,36.0078,36.0253,16201.0
2017-05-17 14:05:00,41.12,41.15,41.07,41.09,28741.0,36.0166,36.0428,35.9728,35.9903,28741.0
2017-05-17 14:10:00,41.08,41.08,41.03,41.03,39287.0,35.9815,35.9815,35.9377,35.9377,39287.0
2017-05-17 14:15:00,41.03,41.03,40.98,41.0,38881.0,35.9377,35.9377,35.8939,35.9115,38881.0
2017-05-17 14:20:00,41.01,41.01,40.91,40.95,48985.0,35.9202,35.9202,35.8326,35.8677,48985.0
2017-05-17 14:25:00,40.94,40.99,40.94,40.95,35936.0,35.8589,35.9027,35.8589,35.8677,35936.0
2017-05-17 14:30:00,40.95,41.02,40.94,41.02,28450.0,35.8677,35.929,35.8589,35.929,28450.0
2017-05-17 14:35:00,41.01,41.01,40.94,40.94,84044.0,35.9202,35.9202,35.8589,35.8589,84044.0
2017-05-17 14:40:00,40.94,40.97,40.92,40.94,28048.0,35.8589,35.8852,35.8414,35.8589,28048.0
2017-05-17 14:45:00,40.93,40.94,40.89,40.91,18306.0,35.8501,35.8589,35.8151,35.8326,18306.0
2017-05-17 14:50:00,40.91,40.99,40.91,40.99,25268.0,35.8326,35.9027,35.8326,35.9027,25268.0
2017-05-17 14:55:00,40.98,41.02,40.97,41.02,28313.0,35.8939,35.929,35.8852,35.929,28313.0
2017-05-17 15:00:00,41.01,41.04,40.99,41.02,26971.0,35.9202,35.9465,35.9027,35.929,26971.0
2017-05-17 15:05:00,41.03,41.05,41.01,41.02,20940.0,35.9377,35.9553,35.9202,35.929,20940.0
2017-05-17 15:10:00,41.02,41.05,40.97,41.04,30837.0,35.929,35.9553,35.8852,35.9465,30837.0
2017-05-17 15:15:00,41.05,41.1,41.03,41.09,45499.0,35.9553,35.999,35.9377,35.9903,45499.0
2017-05-17 15:20:00,41.09,41.14,41.08,41.09,150327.0,35.9903,36.0341,35.9815,35.9903,150327.0
2017-05-17 15:25:00,41.09,41.12,41.09,41.09,136020.0,35.9903,36.0166,35.9903,35.9903,136020.0
2017-05-17 15:30:00,41.09,41.14,41.09,41.13,109260.0,35.9903,36.0341,35.9903,36.0253,109260.0
2017-05-17 15:35:00,41.13,41.17,41.12,41.13,79320.0,36.0253,36.0604,36.0166,36.0253,79320.0
2017-05-17 15:40:00,41.14,41.16,41.04,41.07,122096.0,36.0341,36.0516,35.9465,35.9728,122096.0
2017-05-17 15:45:00,41.06,41.08,41.01,41.03,135249.0,35.964,35.9815,35.9202,35.9377,135249.0
2017-05-17 15:50:00,41.03,41.03,40.99,40.99,191699.0,35.9377,35.9377,35.9027,35.9027,191699.0
2017-05-17 15:55:00,40.99,40.99,40.92,40.93,565277.0,35.9027,35.9027,35.8414,35.8501,565277.0
2017-05-18 09:30:00,41.06,41.24,40.9,41.22,106550.0,35.964,36.1217,35.8239,36.1042,106550.0
2017-05-18 09:35:00,41.18,41.29,41.14,41.18,72092.0,36.0691,36.1655,36.0341,36.0691,72092.0
2017-05-18 09:40:00,41.17,41.17,41.02,41.03,128124.0,36.0604,36.0604,35.929,35.9377,128124.0
2017-05-18 09:45:00,41.05,41.08,40.93,40.93,120112.0,35.9553,35.9815,35.8501,35.8501,120112.0
2017-05-18 09:50:00,40.94,40.96,40.82,40.92,178667.0,35.8589,35.8764,35.7538,35.8414,178667.0
2017-05-18 09:55:00,40.93,40.94,40.85,40.85,106719.0,35.8501,35.8589,35.7801,35.7801,106719.0
2017-05-18 10:00:00,40.85,41.05,40.85,41.04,307711.0,35.7801,35.9553,35.7801,35.9465,307711.0
2017-05-18 10:05:00,41.04,41.16,40.98,41.14,233919.0,35.9465,36.0516,35.8939,36.0341,233919.0
2017-05-18 10:10:00,41.14,41.21,41.14,41.15,330630.0,36.0341,36.0954,36.0341,36.0428,330630.0
2017-05-18 10:15:00,41.14,41.14,41.01,41.05,79705.0,36.0341,36.0341,35.9202,35.9553,79705.0
2017-05-18 10:20:00,41.05,41.05,40.9,40.91,66078.0,35.9553,35.9553,35.8239,35.8326,66078.0
2017-05-18 10:25:00,40.9,40.99,40.87,40.97,59463.0,35.8239,35.9027,35.7976,35.8852,59463.0
2017-05-18 10:30:00,40.97,41.05,40.97,41.03,97045.0,35.8852,35.9553,35.8852,35.9377,97045.0
2017-05-18 10:35:00,41.03,41.1,41.01,41.01,68652.0,35.9377,35.999,35.9202,35.9202,68652.0
2017-05-18 10:40:00,41.02,41.04,40.95,40.96,13600.0,35.929,35.9465,35.8677,35.8764,13600.0
2017-05-18 10:45:00,40.96,40.96,40.91,40.92,13100.0,35.8764,35.8764,35.8326,35.8414,13100.0
2017-05-18 10:50:00,40.92,40.92,40.86,40.92,36600.0,35.8414,35.8414,35.7888,35.8414,36600.0
2017-05-18 10:55:00,40.92,40.97,40.91,40.93,8786.0,35.8414,35.8852,35.8326,35.8501,8786.0
2017-05-18 11:00:00,40.93,41.03,40.93,41.02,106944.0,35.8501,35.9377,35.8501,35.929,106944.0
2017-05-18 11:05:00,41.02,41.03,40.99,41.03,94772.0,35.929,35.9377,35.9027,35.9377,94772.0
2017-05-18 11:10:00,41.02,41.03,41.0,41.02,26700.0,35.929,35.9377,35.9115,35.929,26700.0
2017-05-18 11:15:00,41.03,41.11,41.03,41.1,52826.0,35.9377,36.0078,35.9377,35.999,52826.0
2017-05-18 11:20:00,41.1,41.14,41.08,41.12,10509.0,35.999,36.0341,35.9815,36.0166,10509.0
2017-05-18 11:25:00,41.11,41.15,41.09,41.1,141573.0,36.0078,36.0428,35.9903,35.999,141573.0
2017-05-18 11:30:00,41.1,41.18,41.1,41.17,57830.0,35.999,36.0691,35.999,36.0604,57830.0
2017-05-18 11:35:00,41.17,41.18,41.11,41.11,112356.0,36.0604,36.0691,36.0078,36.0078,112356.0
2017-05-18 11:40:00,41.11,41.11,40.98,40.98,75837.0,36.0078,36.0078,35.8939,35.8939,75837.0
2017-05-18 11:45:00,40.97,41.05,40.96,41.03,63881.0,35.8852,35.9553,35.8764,35.9377,63881.0
2017-05-18 11:50:00,41.03,41.06,41.03,41.03,92723.0,35.9377,35.964,35.9377,35.9377,92723.0
2017-05-18 11:55:00,41.03,41.05,41.02,41.04,100279.0,35.9377,35.9553,35.929,35.9465,100279.0
2017-05-18 12:00:00,41.04,41.08,40.99,41.0,95912.0,35.9465,35.9815,35.9027,35.9115,95912.0
2017-05-18 12:05:00,41.0,41.04,40.99,40.99,22638.0,35.9115,35.9465,35.9027,35.9027,22638.0
2017-05-18 12:10:00,40.99,41.03,40.99,41.03,44147.0,35.9027,35.9377,35.9027,35.9377,44147.0
2017-05-18 12:15:00,41.02,41.03,40.98,40.98,68988.0,35.929,35.9377,35.8939,35.8939,68988.0
2017-05-18 12:20:00,40.98,41.0,40.96,40.99,34639.0,35.8939,35.9115,35.8764,35.9027,34639.0
2017-05-18 12:25:00,40.99,41.03,40.98,40.98,21266.0,35.9027,35.9377,35.8939,35.8939,21266.0
2017-05-18 12:30:00,40.98,41.03,40.98,41.01,12600.0,35.8939,35.9377,35.8939,35.9202,12600.0
2017-05-18 12:35:00,41.01,41.01,40.96,40.96,15500.0,35.9202,35.9202,35.8764,35.8764,15500.0
2017-05-18 12:40:00,40.96,40.96,40.89,40.91,17900.0,35.8764,35.8764,35.8151,35.8326,17900.0
2017-05-18 12:45:00,40.9,40.9,40.87,40.87,10900.0,35.8239,35.8239,35.7976,35.7976,10900.0
2017-05-18 12:50:00,40.88,40.88,40.85,40.86,12388.0,35.8063,35.8063,35.7801,35.7888,12388.0
2017-05-18 12:55:00,40.86,40.89,40.84,40.89,35809.0,35.7888,35.8151,35.7713,35.8151,35809.0
2017-05-18 13:00:00,40.89,40.89,40.84,40.86,14700.0,35.8151,35.8151,35.7713,35.7888,14700.0
2017-05-18 13:05:00,40.86,40.91,40.86,40.89,14900.0,35.7888,35.8326,35.7888,35.8151,14900.0
2017-05-18 13:10:00,40.88,40.91,40.87,40.89,15700.0,35.8063,35.8326,35.7976,35.8151,15700.0
2017-05-18 13:15:00,40.89,40.93,40.89,40.91,21528.0,35.8151,35.8501,35.8151,35.8326,21528.0
2017-05-18 13:20:00,40.91,40.93,40.9,40.91,5920.0,35.8326,35.8501,35.8239,35.8326,5920.0
2017-05-18 13:25:00,40.91,40.92,40.89,40.89,12606.0,35.8326,35.8414,35.8151,35.8151,12606.0
2017-05-18 13:30:00,40.9,40.91,40.87,40.89,20766.0,35.8239,35.8326,35.7976,35.8151,20766.0
2017-05-18 13:35:00,40.9,40.94,40.9,40.94,10600.0,35.8239,35.8589,35.8239,35.8589,10600.0
2017-05-18 13:40:00,40.94,40.96,40.93,40.94,16984.0,35.8589,35.8764,35.8501,35.8589,16984.0
2017-05-18 13:45:00,40.94,40.95,40.92,40.92,13600.0,35.8589,35.8677,35.8414,35.8414,13600.0
2017-05-18 13:50:00,40.92,40.97,40.9,40.96,26764.0,35.8414,35.8852,35.8239,35.8764,26764.0
2017-05-18 13:55:00,40.97,41.01,40.96,40.97,21793.0,35.8852,35.9202,35.8764,35.8852,21793.0
2017-05-18 14:00:00,40.98,41.09,40.98,41.07,81207.0,35.8939,35.9903,35.8939,35.9728,81207.0
2017-05-18 14:05:00,41.07,41.09,41.04,41.08,84129.0,35.9728,35.9903,35.9465,35.9815,84129.0
2017-05-18 14:10:00,41.08,41.09,41.0,41.0,46495.0,35.9815,35.9903,35.9115,35.9115,46495.0
2017-05-18 14:15:00,40.99,41.01,40.98,40.99,15796.0,35.9027,35.9202,35.8939,35.9027,15796.0
2017-05-18 14:20:00,40.99,41.05,40.99,41.03,32466.0,35.9027,35.9553,35.9027,35.9377,32466.0
2017-05-18 14:25:00,41.03,41.07,41.02,41.07,16991.0,35.9377,35.9728,35.929,35.9728,16991.0
2017-05-18 14:30:00,41.08,41.15,41.08,41.11,87708.0,35.9815,36.0428,35.9815,36.0078,87708.0
2017-05-18 14:35:00,41.11,41.15,41.11,41.11,85619.0,36.0078,36.0428,36.0078,36.0078,85619.0
2017-05-18 14:40:00,41.11,41.12,41.05,41.07,49377.0,36.0078,36.0166,35.9553,35.9728,49377.0
2017-05-18 14:45:00,41.06,41.07,41.01,41.04,41871.0,35.964,35.9728,35.9202,35.9465,41871.0
2017-05-18 14:50:00,41.05,41.06,40.99,41.0,23000.0,35.9553,35.964,35.9027,35.9115,23000.0
2017-05-18 14:55:00,41.0,41.05,41.0,41.03,29787.0,35.9115,35.9553,35.9115,35.9377,29787.0
2017-05-18 15:00:00,41.04,41.06,41.04,41.04,33551.0,35.9465,35.964,35.9465,35.9465,33551.0
2017-05-18 15:05:00,41.03,41.03,40.99,41.02,54607.0,35.9377,35.9377,35.9027,35.929,54607.0
2017-05-18 15:10:00,41.02,41.04,40.99,41.0,32331.0,35.929,35.9465,35.9027,35.9115,32331.0
2017-05-18 15:15:00,41.01,41.04,41.0,41.03,25700.0,35.9202,35.9465,35.9115,35.9377,25700.0
2017-05-18 15:20:00,41.04,41.06,41.01,41.03,23262.0,35.9465,35.964,35.9202,35.9377,23262.0
2017-05-18 15:25:00,41.04,41.05,41.0,41.03,23900.0,35.9465,35.9553,35.9115,35.9377,23900.0
2017-05-18 15:30:00,41.03,41.04,40.99,40.99,31330.0,35.9377,35.9465,35.9027,35.9027,31330.0
2017-05-18 15:35:00,40.99,41.04,40.99,41.04,34527.0,35.9027,35.9465,35.9027,35.9465,34527.0
2017-05-18 15:40:00,41.04,41.05,40.99,41.0,38299.0,35.9465,35.9553,35.9027,35.9115,38299.0
2017-05-18 15:45:00,40.99,41.04,40.98,41.04,59867.0,35.9027,35.9465,35.8939,35.9465,59867.0
2017-05-18 15:50:00,41.03,41.05,41.01,41.02,81374.0,35.9377,35.9553,35.9202,35.929,81374.0
2017-05-18 15:55:00,41.02,41.02,40.95,40.96,205038.0,35.929,35.929,35.8677,35.8764,205038.0
2017-05-19 09:30:00,40.97,41.0,40.78,40.82,73475.0,35.8852,35.9115,35.7188,35.7538,73475.0
2017-05-19 09:35:00,40.83,40.86,40.66,40.69,107435.0,35.7626,35.7888,35.6137,35.6399,107435.0
2017-05-19 09:40:00,40.69,40.79,40.59,40.77,108569.0,35.6399,35.7275,35.5523,35.71,108569.0
2017-05-19 09:45:00,40.77,40.84,40.71,40.72,56344.0,35.71,35.7713,35.6574,35.6662,56344.0
2017-05-19 09:50:00,40.71,40.85,40.71,40.82,60933.0,35.6574,35.7801,35.6574,35.7538,60933.0
2017-05-19 09:55:00,40.8,40.82,40.74,40.74,46188.0,35.7363,35.7538,35.6837,35.6837,46188.0
2017-05-19 10:00:00,40.74,40.78,40.72,40.74,46682.0,35.6837,35.7188,35.6662,35.6837,46682.0
2017-05-19 10:05:00,40.75,40.75,40.65,40.74,43273.0,35.6925,35.6925,35.6049,35.6837,43273.0
2017-05-19 10:10:00,40.76,40.85,40.76,40.85,32784.0,35.7012,35.7801,35.7012,35.7801,32784.0
2017-05-19 10:15:00,40.85,40.9,40.83,40.84,35400.0,35.7801,35.8239,35.7626,35.7713,35400.0
2017-05-19 10:20:00,40.84,40.84,40.74,40.79,50375.0,35.7713,35.7713,35.6837,35.7275,50375.0
2017-05-19 10:25:00,40.8,40.92,40.8,40.91,25709.0,35.7363,35.8414,35.7363,35.8326,25709.0
2017-05-19 10:30:00,40.92,40.92,40.82,40.83,110447.0,35.8414,35.8414,35.7538,35.7626,110447.0
2017-05-19 10:35:00,40.83,40.91,40.83,40.89,86707.0,35.7626,35.8326,35.7626,35.8151,86707.0
2017-05-19 10:40:00,40.88,40.89,40.85,40.88,44573.0,35.8063,35.8151,35.7801,35.8063,44573.0
2017-05-19 10:45:00,40.88,40.93,40.85,40.92,137717.0,35.8063,35.8501,35.7801,35.8414,137717.0
2017-05-19 10:50:00,40.92,41.02,40.91,41.0,49305.0,35.8414,35.929,35.8326,35.9115,49305.0
2017-05-19 10:55:00,41.0,41.0,40.96,40.96,62859.0,35.9115,35.9115,35.8764,35.8764,62859.0
2017-05-19 11:00:00,40.96,40.98,40.91,40.94,33937.0,35.8764,35.8939,35.8326,35.8589,33937.0
2017-05-19 11:05:00,40.94,40.96,40.9,40.95,73832.0,35.8589,35.8764,35.8239,35.8677,73832.0
2017-05-19 11:10:00,40.96,40.96,40.9,40.91,61793.0,35.8764,35.8764,35.8239,35.8326,61793.0
2017-05-19 11:15:00,40.91,40.92,40.84,40.87,53008.0,35.8326,35.8414,35.7713,35.7976,53008.0
2017-05-19 11:20:00,40.86,40.9,40.85,40.9,26613.0,35.7888,35.8239,35.7801,35.8239,26613.0
2017-05-19 11:25:00,40.9,40.92,40.85,40.9,37304.0,35.8239,35.8414,35.7801,35.8239,37304.0
2017-05-19 11:30:00,40.9,40.92,40.82,40.87,40355.0,35.8239,35.8414,35.7538,35.7976,40355.0
2017-05-19 11:35:00,40.86,40.9,40.85,40.9,25649.0,35.7888,35.8239,35.7801,35.8239,25649.0
2017-05-19 11:40:00,40.89,40.95,40.85,40.95,35947.0,35.8151,35.8677,35.7801,35.8677,35947.0
2017-05-19 11:45:00,40.94,40.94,40.86,40.87,44212.0,35.8589,35.8589,35.7888,35.7976,44212.0
2017-05-19 11:50:00,40.87,40.93,40.87,40.92,72504.0,35.7976,35.8501,35.7976,35.8414,72504.0
2017-05-19 11:55:00,40.93,40.94,40.9,40.93,60045.0,35.8501,35.8589,35.8239,35.8501,60045.0
2017-05-19 12:00:00,40.94,40.95,40.88,40.88,41823.0,35.8589,35.8677,35.8063,35.8063,41823.0
2017-05-19 12:05:00,40.88,40.92,40.88,40.91,17869.0,35.8063,35.8414,35.8063,35.8326,17869.0
2017-05-19 12:10:00,40.91,40.95,40.9,40.94,17700.0,35.8326,35.8677,35.8239,35.8589,17700.0
2017-05-19 12:15:00,40.94,40.95,40.9,40.91,18348.0,35.8589,35.8677,35.8239,35.8326,18348.0
2017-05-19 12:20:00,40.92,40.94,40.89,40.94,38004.0,35.8414,35.8589,35.8151,35.8589,38004.0
2017-05-19 12:25:00,40.94,40.95,40.91,40.92,13300.0,35.8589,35.8677,35.8326,35.8414,13300.0
2017-05-19 12:30:00,40.92,40.96,40.91,40.92,24904.0,35.8414,35.8764,35.8326,35.8414,24904.0
2017-05-19 12:35:00,40.93,40.95,40.9,40.91,27710.0,35.8501,35.8677,35.8239,35.8326,27710.0
2017-05-19 12:40:00,40.9,40.91,40.89,40.89,5664.0,35.8239,35.8326,35.8151,35.8151,5664.0
2017-05-19 12:45:00,40.9,40.94,40.9,40.93,32151.0,35.8239,35.8589,35.8239,35.8501,32151.0
2017-05-19 12:50:00,40.92,40.96,40.91,40.95,21600.0,35.8414,35.8764,35.8326,35.8677,21600.0
2017-05-19 12:55:00,40.95,41.01,40.95,40.98,36631.0,35.8677,35.9202,35.8677,35.8939,36631.0
2017-05-19 13:00:00,40.98,40.98,40.95,40.96,42474.0,35.8939,35.8939,35.8677,35.8764,42474.0
2017-05-19 13:05:00,40.95,40.97,40.94,40.97,47179.0,35.8677,35.8852,35.8589,35.8852,47179.0
2017-05-19 13:10:00,40.97,41.0,40.96,41.0,80511.0,35.8852,35.9115,35.8764,35.9115,80511.0
2017-05-19 13:15:00,40.99,41.01,40.98,41.01,21015.0,35.9027,35.9202,35.8939,35.9202,21015.0
2017-05-19 13:20:00,41.01,41.03,41.01,41.02,13500.0,35.9202,35.9377,35.9202,35.929,13500.0
2017-05-19 13:25:00,41.02,41.02,41.01,41.02,22200.0,35.929,35.929,35.9202,35.929,22200.0
2017-05-19 13:30:00,41.02,41.03,40.99,41.0,16616.0,35.929,35.9377,35.9027,35.9115,16616.0
2017-05-19 13:35:00,41.0,41.02,40.98,41.01,28686.0,35.9115,35.929,35.8939,35.9202,28686.0
2017-05-19 13:40:00,41.0,41.0,40.98,40.99,10324.0,35.9115,35.9115,35.8939,35.9027,10324.0
2017-05-19 13:45:00,40.99,41.0,40.96,40.98,58467.0,35.9027,35.9115,35.8764,35.8939,58467.0
2017-05-19 13:50:00,40.98,41.0,40.97,40.99,32145.0,35.8939,35.9115,35.8852,35.9027,32145.0
2017-05-19 13:55:00,40.99,41.01,40.97,41.01,23595.0,35.9027,35.9202,35.8852,35.9202,23595.0
2017-05-19 14:00:00,41.0,41.05,41.0,41.02,63900.0,35.9115,35.9553,35.9115,35.929,63900.0
2017-05-19 14:05:00,41.01,41.03,40.99,40.99,18721.0,35.9202,35.9377,35.9027,35.9027,18721.0
2017-05-19 14:10:00,41.0,41.04,40.98,41.02,65618.0,35.9115,35.9465,35.8939,35.929,65618.0
2017-05-19 14:15:00,41.02,41.03,41.0,41.01,13616.0,35.929,35.9377,35.9115,35.9202,13616.0
2017-05-19 14:20:00,41.01,41.04,41.01,41.03,20100.0,35.9202,35.9465,35.9202,35.9377,20100.0
2017-05-19 14:25:00,41.02,41.05,41.02,41.05,102751.0,35.929,35.9553,35.929,35.9553,102751.0
2017-05-19 14:30:00,41.05,41.11,41.05,41.08,196542.0,35.9553,36.0078,35.9553,35.9815,196542.0
2017-05-19 14:35:00,41.08,41.1,41.06,41.06,55693.0,35.9815,35.999,35.964,35.964,55693.0
2017-05-19 14:40:00,41.07,41.09,41.06,41.07,68202.0,35.9728,35.9903,35.964,35.9728,68202.0
2017-05-19 14:45:00,41.08,41.09,41.05,41.06,68084.0,35.9815,35.9903,35.9553,35.964,68084.0
2017-05-19 14:50:00,41.06,41.1,41.06,41.09,65765.0,35.964,35.999,35.964,35.9903,65765.0
2017-05-19 14:55:00,41.08,41.1,41.08,41.1,58597.0,35.9815,35.999,35.9815,35.999,58597.0
2017-05-19 15:00:00,41.1,41.12,41.07,41.09,121937.0,35.999,36.0166,35.9728,35.9903,121937.0
2017-05-19 15:05:00,41.1,41.11,41.03,41.03,99296.0,35.999,36.0078,35.9377,35.9377,99296.0
2017-05-19 15:10:00,41.03,41.04,41.0,41.03,110198.0,35.9377,35.9465,35.9115,35.9377,110198.0
2017-05-19 15:15:00,41.03,41.04,40.99,40.99,70807.0,35.9377,35.9465,35.9027,35.9027,70807.0
2017-05-19 15:20:00,41.0,41.01,40.99,41.0,77416.0,35.9115,35.9202,35.9027,35.9115,77416.0
2017-05-19 15:25:00,41.01,41.03,40.98,40.98,94718.0,35.9202,35.9377,35.8939,35.8939,94718.0
2017-05-19 15:30:00,40.98,40.99,40.94,40.95,124689.0,35.8939,35.9027,35.8589,35.8677,124689.0
2017-05-19 15:35:00,40.95,41.0,40.94,41.0,130979.0,35.8677,35.9115,35.8589,35.9115,130979.0
2017-05-19 15:40:00,41.0,41.01,40.93,40.93,257247.0,35.9115,35.9202,35.8501,35.8501,257247.0
2017-05-19 15:45:00,40.93,40.95,40.93,40.95,259141.0,35.8501,35.8677,35.8501,35.8677,259141.0
2017-05-19 15:50:00,40.95,40.97,40.94,40.97,645384.0,35.8677,35.8852,35.8589,35.8852,645384.0
2017-05-19 15:55:00,40.97,40.97,40.93,40.93,377444.0,35.8852,35.8852,35.8501,35.8501,377444.0
2017-05-22 09:30:00,40.96,41.1,40.94,41.03,57792.0,35.8764,35.999,35.8589,35.9377,57792.0
2017-05-22 09:35:00,41.06,41.16,41.02,41.14,43397.0,35.964,36.0516,35.929,36.0341,43397.0
2017-05-22 09:40:00,41.15,41.29,41.12,41.27,81479.0,36.0428,36.1655,36.0166,36.1479,81479.0
2017-05-22 09:45:00,41.29,41.37,41.26,41.36,97102.0,36.1655,36.2355,36.1392,36.2268,97102.0
2017-05-22 09:50:00,41.35,41.39,41.33,41.36,20739.0,36.218,36.2531,36.2005,36.2268,20739.0
2017-05-22 09:55:00,41.37,41.4,41.32,41.35,28995.0,36.2355,36.2618,36.1917,36.218,28995.0
2017-05-22 10:00:00,41.35,41.35,41.29,41.34,31214.0,36.218,36.218,36.1655,36.2093,31214.0
2017-05-22 10:05:00,41.34,41.35,41.26,41.27,26881.0,36.2093,36.218,36.1392,36.1479,26881.0
2017-05-22 10:10:00,41.26,41.26,41.21,41.24,20805.0,36.1392,36.1392,36.0954,36.1217,20805.0
2017-05-22 10:15:00,41.25,41.25,41.17,41.19,68851.0,36.1304,36.1304,36.0604,36.0779,68851.0
2017-05-22 10:20:00,41.2,41.29,41.19,41.26,23173.0,36.0866,36.1655,36.0779,36.1392,23173.0
2017-05-22 10:25:00,41.25,41.3,41.24,41.28,10040.0,36.1304,36.1742,36.1217,36.1567,10040.0
2017-05-22 10:30:00,41.28,41.3,41.19,41.22,21500.0,36.1567,36.1742,36.0779,36.1042,21500.0
2017-05-22 10:35:00,41.22,41.25,41.19,41.21,18299.0,36.1042,36.1304,36.0779,36.0954,18299.0
2017-05-22 10:40:00,41.2,41.24,41.16,41.22,19196.0,36.0866,36.1217,36.0516,36.1042,19196.0
2017-05-22 10:45:00,41.22,41.22,41.17,41.17,16840.0,36.1042,36.1042,36.0604,36.0604,16840.0
2017-05-22 10:50:00,41.18,41.26,41.18,41.25,18115.0,36.0691,36.1392,36.0691,36.1304,18115.0
2017-05-22 10:55:00,41.24,41.26,41.18,41.25,36098.0,36.1217,36.1392,36.0691,36.1304,36098.0
2017-05-22 11:00:00,41.24,41.29,41.22,41.29,20936.0,36.1217,36.1655,36.1042,36.1655,20936.0
2017-05-22 11:05:00,41.29,41.31,41.26,41.3,22400.0,36.1655,36.183,36.1392,36.1742,22400.0
2017-05-22 11:10:00,41.3,41.35,41.3,41.34,16234.0,36.1742,36.218,36.1742,36.2093,16234.0
2017-05-22 11:15:00,41.34,41.37,41.31,41.34,12225.0,36.2093,36.2355,36.183,36.2093,12225.0
2017-05-22 11:20:00,41.35,41.38,41.32,41.32,48815.0,36.218,36.2443,36.1917,36.1917,48815.0
2017-05-22 11:25:00,41.32,41.32,41.29,41.31,22778.0,36.1917,36.1917,36.1655,36.183,22778.0
2017-05-22 11:30:00,41.3,41.34,41.28,41.29,26528.0,36.1742,36.2093,36.1567,36.1655,26528.0
2017-05-22 11:35:00,41.29,41.3,41.25,41.27,21555.0,36.1655,36.1742,36.1304,36.1479,21555.0
2017-05-22 11:40:00,41.27,41.29,41.26,41.26,18500.0,36.1479,36.1655,36.1392,36.1392,18500.0
2017-05-22 11:45:00,41.26,41.28,41.22,41.22,8806.0,36.1392,36.1567,36.1042,36.1042,8806.0
2017-05-22 11:50:00,41.21,41.24,41.21,41.24,7772.0,36.0954,36.1217,36.0954,36.1217,7772.0
2017-05-22 11:55:00,41.24,41.28,41.24,41.28,3815.0,36.1217,36.1567,36.1217,36.1567,3815.0
2017-05-22 12:00:00,41.28,41.31,41.27,41.29,31522.0,36.1567,36.183,36.1479,36.1655,31522.0
2017-05-22 12:05:00,41.28,41.28,41.27,41.28,21676.0,36.1567,36.1567,36.1479,36.1567,21676.0
2017-05-22 12:10:00,41.29,41.34,41.29,41.32,18006.0,36.1655,36.2093,36.1655,36.1917,18006.0
2017-05-22 12:15:00,41.33,41.36,41.29,41.29,36098.0,36.2005,36.2268,36.1655,36.1655,36098.0
2017-05-22 12:20:00,41.29,41.31,41.27,41.27,46101.0,36.1655,36.183,36.1479,36.1479,46101.0
2017-05-22 12:25:00,41.27,41.28,41.26,41.27,6169.0,36.1479,36.1567,36.1392,36.1479,6169.0
2017-05-22 12:30:00,41.28,41.28,41.24,41.25,14480.0,36.1567,36.1567,36.1217,36.1304,14480.0
2017-05-22 12:35:00,41.25,41.25,41.22,41.25,23424.0,36.1304,36.1304,36.1042,36.1304,23424.0
2017-05-22 12:40:00,41.26,41.28,41.25,41.28,8200.0,36.1392,36.1567,36.1304,36.1567,8200.0
2017-05-22 12:45:00,41.28,41.3,41.28,41.29,7438.0,36.1567,36.1742,36.1567,36.1655,7438.0
2017-05-22 12:50:00,41.29,41.29,41.23,41.23,11768.0,36.1655,36.1655,36.1129,36.1129,11768.0
2017-05-22 12:55:00,41.23,41.28,41.23,41.25,9369.0,36.1129,36.1567,36.1129,36.1304,9369.0
2017-05-22 13:00:00,41.24,41.25,41.22,41.23,5000.0,36.1217,36.1304,36.1042,36.1129,5000.0
2017-05-22 13:05:00,41.22,41.26,41.22,41.26,15941.0,36.1042,36.1392,36.1042,36.1392,15941.0
2017-05-22 13:10:00,41.26,41.27,41.25,41.25,16048.0,36.1392,36.1479,36.1304,36.1304,16048.0
2017-05-22 13:15:00,41.25,41.25,41.24,41.24,4300.0,36.1304,36.1304,36.1217,36.1217,4300.0
2017-05-22 13:20:00,41.24,41.25,41.23,41.25,10116.0,36.1217,36.1304,36.1129,36.1304,10116.0
2017-05-22 13:25:00,41.25,41.25,41.22,41.23,7849.0,36.1304,36.1304,36.1042,36.1129,7849.0
2017-05-22 13:30:00,41.23,41.25,41.19,41.19,16237.0,36.1129,36.1304,36.0779,36.0779,16237.0
2017-05-22 13:35:00,41.2,41.21,41.19,41.21,6010.0,36.0866,36.0954,36.0779,36.0954,6010.0
2017-05-22 13:40:00,41.21,41.23,41.19,41.22,38978.0,36.0954,36.1129,36.0779,36.1042,38978.0
2017-05-22 13:45:00,41.21,41.22,41.2,41.2,4454.0,36.0954,36.1042,36.0866,36.0866,4454.0
2017-05-22 13:50:00,41.19,41.25,41.19,41.25,10571.0,36.0779,36.1304,36.0779,36.1304,10571.0
2017-05-22 13:55:00,41.25,41.25,41.22,41.22,7666.0,36.1304,36.1304,36.1042,36.1042,7666.0
2017-05-22 14:00:00,41.22,41.22,41.19,41.19,43108.0,36.1042,36.1042,36.0779,36.0779,43108.0
2017-05-22 14:05:00,41.2,41.22,41.19,41.22,15238.0,36.0866,36.1042,36.0779,36.1042,15238.0
2017-05-22 14:10:00,41.22,41.23,41.2,41.2,6684.0,36.1042,36.1129,36.0866,36.0866,6684.0
2017-05-22 14:15:00,41.2,41.21,41.19,41.2,8212.0,36.0866,36.0954,36.0779,36.0866,8212.0
2017-05-22 14:20:00,41.21,41.23,41.19,41.19,10800.0,36.0954,36.1129,36.0779,36.0779,10800.0
2017-05-22 14:25:00,41.19,41.21,41.18,41.21,7313.0,36.0779,36.0954,36.0691,36.0954,7313.0
2017-05-22 14:30:00,41.21,41.24,41.2,41.22,16900.0,36.0954,36.1217,36.0866,36.1042,16900.0
2017-05-22 14:35:00,41.22,41.23,41.19,41.2,11700.0,36.1042,36.1129,36.0779,36.0866,11700.0
2017-05-22 14:40:00,41.2,41.23,41.2,41.22,9528.0,36.0866,36.1129,36.0866,36.1042,9528.0
2017-05-22 14:45:00,41.22,41.25,41.21,41.24,33418.0,36.1042,36.1304,36.0954,36.1217,33418.0
2017-05-22 14:50:00,41.24,41.24,41.21,41.22,11425.0,36.1217,36.1217,36.0954,36.1042,11425.0
2017-05-22 14:55:00,41.22,41.27,41.21,41.27,13208.0,36.1042,36.1479,36.0954,36.1479,13208.0
2017-05-22 15:00:00,41.26,41.28,41.25,41.28,8000.0,36.1392,36.1567,36.1304,36.1567,8000.0
2017-05-22 15:05:00,41.29,41.3,41.27,41.27,30451.0,36.1655,36.1742,36.1479,36.1479,30451.0
2017-05-22 15:10:00,41.27,41.31,41.26,41.29,30597.0,36.1479,36.183,36.1392,36.1655,30597.0
2017-05-22 15:15:00,41.28,41.29,41.26,41.26,42883.0,36.1567,36.1655,36.1392,36.1392,42883.0
2017-05-22 15:20:00,41.26,41.29,41.24,41.29,66332.0,36.1392,36.1655,36.1217,36.1655,66332.0
2017-05-22 15:25:00,41.29,41.29,41.25,41.27,64996.0,36.1655,36.1655,36.1304,36.1479,64996.0
2017-05-22 15:30:00,41.26,41.28,41.25,41.27,77854.0,36.1392,36.1567,36.1304,36.1479,77854.0
2017-05-22 15:35:00,41.27,41.3,41.26,41.27,80079.0,36.1479,36.1742,36.1392,36.1479,80079.0
2017-05-22 15:40:00,41.27,41.3,41.26,41.28,19710.0,36.1479,36.1742,36.1392,36.1567,19710.0
2017-05-22 15:45:00,41.28,41.28,41.24,41.26,30758.0,36.1567,36.1567,36.1217,36.1392,30758.0
2017-05-22 15:50:00,41.26,41.26,41.24,41.25,52156.0,36.1392,36.1392,36.1217,36.1304,52156.0
2017-05-22 15:55:00,41.24,41.29,41.23,41.29,280525.0,36.1217,36.1655,36.1129,36.1655,280525.0
2017-05-23 09:30:00,41.29,41.48,41.04,41.05,21250.0,36.1655,36.3319,35.9465,35.9553,21250.0
2017-05-23 09:35:00,41.06,41.06,40.98,41.05,46412.0,35.964,35.964,35.8939,35.9553,46412.0
2017-05-23 09:40:00,41.05,41.06,40.96,40.99,66751.0,35.9553,35.964,35.8764,35.9027,66751.0
2017-05-23 09:45:00,40.98,41.0,40.86,40.93,43232.0,35.8939,35.9115,35.7888,35.8501,43232.0
2017-05-23 09:50:00,40.94,40.96,40.91,40.94,58537.0,35.8589,35.8764,35.8326,35.8589,58537.0
2017-05-23 09:55:00,40.93,40.96,40.9,40.93,27577.0,35.8501,35.8764,35.8239,35.8501,27577.0
2017-05-23 10:00:00,40.93,40.93,40.87,40.88,43338.0,35.8501,35.8501,35.7976,35.8063,43338.0
2017-05-23 10:05:00,40.89,40.91,40.85,40.88,39084.0,35.8151,35.8326,35.7801,35.8063,39084.0
2017-05-23 10:10:00,40.88,40.88,40.8,40.81,116814.0,35.8063,35.8063,35.7363,35.745,116814.0
2017-05-23 10:15:00,40.81,40.84,40.7,40.73,316284.0,35.745,35.7713,35.6487,35.675,316284.0
2017-05-23 10:20:00,40.72,40.74,40.69,40.72,60337.0,35.6662,35.6837,35.6399,35.6662,60337.0
2017-05-23 10:25:00,40.72,40.81,40.7,40.76,155413.0,35.6662,35.745,35.6487,35.7012,155413.0
2017-05-23 10:30:00,40.76,40.82,40.75,40.78,53232.0,35.7012,35.7538,35.6925,35.7188,53232.0
2017-05-23 10:35:00,40.78,40.78,40.75,40.77,33951.0,35.7188,35.7188,35.6925,35.71,33951.0
2017-05-23 10:40:00,40.77,40.79,40.75,40.77,28664.0,35.71,35.7275,35.6925,35.71,28664.0
2017-05-23 10:45:00,40.78,40.82,40.77,40.79,42286.0,35.7188,35.7538,35.71,35.7275,42286.0
2017-05-23 10:50:00,40.79,40.82,40.77,40.81,36216.0,35.7275,35.7538,35.71,35.745,36216.0
2017-05-23 10:55:00,40.8,40.83,40.77,40.8,51806.0,35.7363,35.7626,35.71,35.7363,51806.0
2017-05-23 11:00:00,40.8,40.82,40.77,40.82,23811.0,35.7363,35.7538,35.71,35.7538,23811.0
2017-05-23 11:05:00,40.82,40.84,40.8,40.84,14675.0,35.7538,35.7713,35.7363,35.7713,14675.0
2017-05-23 11:10:00,40.84,40.85,40.8,40.81,34463.0,35.7713,35.7801,35.7363,35.745,34463.0
2017-05-23 11:15:00,40.81,40.83,40.79,40.8,25800.0,35.745,35.7626,35.7275,35.7363,25800.0
2017-05-23 11:20:00,40.8,40.83,40.79,40.83,32015.0,35.7363,35.7626,35.7275,35.7626,32015.0
2017-05-23 11:25:00,40.84,40.91,40.84,40.91,152604.0,35.7713,35.8326,35.7713,35.8326,152604.0
2017-05-23 11:30:00,40.92,40.95,40.89,40.9,26120.0,35.8414,35.8677,35.8151,35.8239,26120.0
2017-05-23 11:35:00,40.9,40.91,40.87,40.88,138352.0,35.8239,35.8326,35.7976,35.8063,138352.0
2017-05-23 11:40:00,40.88,40.9,40.88,40.89,19487.0,35.8063,35.8239,35.8063,35.8151,19487.0
2017-05-23 11:45:00,40.89,40.93,40.89,40.89,42287.0,35.8151,35.8501,35.8151,35.8151,42287.0
2017-05-23 11:50:00,40.89,40.92,40.89,40.91,11637.0,35.8151,35.8414,35.8151,35.8326,11637.0
2017-05-23 11:55:00,40.9,40.91,40.89,40.9,28849.0,35.8239,35.8326,35.8151,35.8239,28849.0
2017-05-23 12:00:00,40.89,40.95,40.89,40.94,10931.0,35.8151,35.8677,35.8151,35.8589,10931.0
2017-05-23 12:05:00,40.93,40.95,40.91,40.93,80162.0,35.8501,35.8677,35.8326,35.8501,80162.0
2017-05-23 12:10:00,40.93,40.95,40.92,40.95,12137.0,35.8501,35.8677,35.8414,35.8677,12137.0
2017-05-23 12:15:00,40.95,40.95,40.88,40.89,67943.0,35.8677,35.8677,35.8063,35.8151,67943.0
2017-05-23 12:20:00,40.89,40.95,40.89,40.91,28836.0,35.8151,35.8677,35.8151,35.8326,28836.0
2017-05-23 12:25:00,40.92,40.92,40.86,40.86,50763.0,35.8414,35.8414,35.7888,35.7888,50763.0
2017-05-23 12:30:00,40.86,40.86,40.83,40.84,50411.0,35.7888,35.7888,35.7626,35.7713,50411.0
2017-05-23 12:35:00,40.84,40.89,40.83,40.86,40952.0,35.7713,35.8151,35.7626,35.7888,40952.0
2017-05-23 12:40:00,40.86,40.88,40.85,40.86,17013.0,35.7888,35.8063,35.7801,35.7888,17013.0
2017-05-23 12:45:00,40.85,40.85,40.82,40.83,22193.0,35.7801,35.7801,35.7538,35.7626,22193.0
2017-05-23 12:50:00,40.82,40.83,40.8,40.8,21803.0,35.7538,35.7626,35.7363,35.7363,21803.0
2017-05-23 12:55:00,40.79,40.81,40.79,40.81,11600.0,35.7275,35.745,35.7275,35.745,11600.0
2017-05-23 13:00:00,40.8,40.83,40.79,40.83,28163.0,35.7363,35.7626,35.7275,35.7626,28163.0
2017-05-23 13:05:00,40.84,40.85,40.82,40.83,18750.0,35.7713,35.7801,35.7538,35.7626,18750.0
2017-05-23 13:10:00,40.83,40.84,40.82,40.83,8400.0,35.7626,35.7713,35.7538,35.7626,8400.0
2017-05-23 13:15:00,40.83,40.84,40.8,40.81,17658.0,35.7626,35.7713,35.7363,35.745,17658.0
2017-05-23 13:20:00,40.81,40.84,40.79,40.79,14697.0,35.745,35.7713,35.7275,35.7275,14697.0
2017-05-23 13:25:00,40.78,40.81,40.77,40.8,13800.0,35.7188,35.745,35.71,35.7363,13800.0
2017-05-23 13:30:00,40.8,40.83,40.8,40.82,15300.0,35.7363,35.7626,35.7363,35.7538,15300.0
2017-05-23 13:35:00,40.82,40.82,40.79,40.8,6233.0,35.7538,35.7538,35.7275,35.7363,6233.0
2017-05-23 13:40:00,40.79,40.81,40.77,40.79,28894.0,35.7275,35.745,35.71,35.7275,28894.0
2017-05-23 13:45:00,40.78,40.78,40.75,40.78,29743.0,35.7188,35.7188,35.6925,35.7188,29743.0
2017-05-23 13:50:00,40.77,40.78,40.76,40.77,16712.0,35.71,35.7188,35.7012,35.71,16712.0
2017-05-23 13:55:00,40.77,40.77,40.74,40.76,13700.0,35.71,35.71,35.6837,35.7012,13700.0
2017-05-23 14:00:00,40.76,40.77,40.74,40.75,8511.0,35.7012,35.71,35.6837,35.6925,8511.0
2017-05-23 14:05:00,40.75,40.76,40.73,40.74,19420.0,35.6925,35.7012,35.675,35.6837,19420.0
2017-05-23 14:10:00,40.74,40.74,40.69,40.69,13090.0,35.6837,35.6837,35.6399,35.6399,13090.0
2017-05-23 14:15:00,40.69,40.7,40.67,40.67,24255.0,35.6399,35.6487,35.6224,35.6224,24255.0
2017-05-23 14:20:00,40.67,40.69,40.67,40.69,19153.0,35.6224,35.6399,35.6224,35.6399,19153.0
2017-05-23 14:25:00,40.69,40.7,40.66,40.66,29166.0,35.6399,35.6487,35.6137,35.6137,29166.0
2017-05-23 14:30:00,40.66,40.67,40.61,40.63,51511.0,35.6137,35.6224,35.5699,35.5874,51511.0
2017-05-23 14:35:00,40.63,40.64,40.62,40.63,12100.0,35.5874,35.5961,35.5786,35.5874,12100.0
2017-05-23 14:40:00,40.63,40.65,40.62,40.64,27338.0,35.5874,35.6049,35.5786,35.5961,27338.0
2017-05-23 14:45:00,40.65,40.65,40.61,40.63,36124.0,35.6049,35.6049,35.5699,35.5874,36124.0
2017-05-23 14:50:00,40.63,40.64,40.61,40.63,22586.0,35.5874,35.5961,35.5699,35.5874,22586.0
2017-05-23 14:55:00,40.63,40.65,40.63,40.64,28501.0,35.5874,35.6049,35.5874,35.5961,28501.0
2017-05-23 15:00:00,40.65,40.65,40.61,40.63,29642.0,35.6049,35.6049,35.5699,35.5874,29642.0
2017-05-23 15:05:00,40.62,40.67,40.62,40.65,32059.0,35.5786,35.6224,35.5786,35.6049,32059.0
2017-05-23 15:10:00,40.65,40.65,40.62,40.63,21381.0,35.6049,35.6049,35.5786,35.5874,21381.0
2017-05-23 15:15:00,40.62,40.63,40.6,40.6,32170.0,35.5786,35.5874,35.5611,35.5611,32170.0
2017-05-23 15:20:00,40.6,40.6,40.57,40.6,122964.0,35.5611,35.5611,35.5348,35.5611,122964.0
2017-05-23 15:25:00,40.59,40.64,40.59,40.61,23887.0,35.5523,35.5961,35.5523,35.5699,23887.0
2017-05-23 15:30:00,40.61,40.62,40.56,40.59,103827.0,35.5699,35.5786,35.5261,35.5523,103827.0
2017-05-23 15:35:00,40.59,40.62,40.58,40.6,21311.0,35.5523,35.5786,35.5436,35.5611,21311.0
2017-05-23 15:40:00,40.6,40.61,40.57,40.58,63202.0,35.5611,35.5699,35.5348,35.5436,63202.0
2017-05-23 15:45:00,40.57,40.59,40.56,40.58,266577.0,35.5348,35.5523,35.5261,35.5436,266577.0
2017-05-23 15:50:00,40.58,40.59,40.57,40.59,297079.0,35.5436,35.5523,35.5348,35.5523,297079.0
2017-05-23 15:55:00,40.59,40.59,40.56,40.57,382981.0,35.5523,35.5523,35.5261,35.5348,382981.0
2017-05-24 09:30:00,40.45,40.63,40.14,40.24,130895.0,35.4297,35.5874,35.1582,35.2458,130895.0
2017-05-24 09:35:00,40.24,40.39,40.24,40.33,133109.0,35.2458,35.3772,35.2458,35.3246,133109.0
2017-05-24 09:40:00,40.33,40.34,40.22,40.22,71590.0,35.3246,35.3334,35.2283,35.2283,71590.0
2017-05-24 09:45:00,40.22,40.32,40.18,40.27,53619.0,35.2283,35.3159,35.1932,35.2721,53619.0
2017-05-24 09:50:00,40.27,40.33,40.2,40.21,126353.0,35.2721,35.3246,35.2107,35.2195,126353.0
2017-05-24 09:55:00,40.22,40.22,40.14,40.15,446480.0,35.2283,35.2283,35.1582,35.167,446480.0
2017-05-24 10:00:00,40.15,40.22,40.15,40.19,69331.0,35.167,35.2283,35.167,35.202,69331.0
2017-05-24 10:05:00,40.19,40.2,40.16,40.2,38800.0,35.202,35.2107,35.1757,35.2107,38800.0
2017-05-24 10:10:00,40.21,40.25,40.19,40.25,23551.0,35.2195,35.2545,35.202,35.2545,23551.0
2017-05-24 10:15:00,40.24,40.26,40.2,40.2,32352.0,35.2458,35.2633,35.2107,35.2107,32352.0
2017-05-24 10:20:00,40.2,40.27,40.17,40.27,19589.0,35.2107,35.2721,35.1845,35.2721,19589.0
2017-05-24 10:25:00,40.27,40.37,40.26,40.36,54200.0,35.2721,35.3596,35.2633,35.3509,54200.0
2017-05-24 10:30:00,40.37,40.41,40.35,40.36,29651.0,35.3596,35.3947,35.3421,35.3509,29651.0
2017-05-24 10:35:00,40.36,40.46,40.36,40.44,42664.0,35.3509,35.4385,35.3509,35.421,42664.0
2017-05-24 10:40:00,40.44,40.44,40.36,40.38,55194.0,35.421,35.421,35.3509,35.3684,55194.0
2017-05-24 10:45:00,40.39,40.45,40.38,40.45,19500.0,35.3772,35.4297,35.3684,35.4297,19500.0
2017-05-24 10:50:00,40.45,40.45,40.42,40.44,16728.0,35.4297,35.4297,35.4034,35.421,16728.0
2017-05-24 10:55:00,40.44,40.48,40.44,40.48,20547.0,35.421,35.456,35.421,35.456,20547.0
2017-05-24 11:00:00,40.49,40.54,40.44,40.44,50715.0,35.4648,35.5085,35.421,35.421,50715.0
2017-05-24 11:05:00,40.44,40.47,40.43,40.47,53469.0,35.421,35.4472,35.4122,35.4472,53469.0
2017-05-24 11:10:00,40.47,40.52,40.46,40.5,26566.0,35.4472,35.491,35.4385,35.4735,26566.0
2017-05-24 11:15:00,40.51,40.54,40.49,40.5,19909.0,35.4823,35.5085,35.4648,35.4735,19909.0
2017-05-24 11:20:00,40.5,40.53,40.49,40.5,18221.0,35.4735,35.4998,35.4648,35.4735,18221.0
2017-05-24 11:25:00,40.51,40.52,40.48,40.49,17025.0,35.4823,35.491,35.456,35.4648,17025.0
2017-05-24 11:30:00,40.49,40.5,40.45,40.46,65530.0,35.4648,35.4735,35.4297,35.4385,65530.0
2017-05-24 11:35:00,40.46,40.46,40.43,40.45,16610.0,35.4385,35.4385,35.4122,35.4297,16610.0
2017-05-24 11:40:00,40.45,40.46,40.43,40.44,15135.0,35.4297,35.4385,35.4122,35.421,15135.0
2017-05-24 11:45:00,40.44,40.45,40.4,40.41,13400.0,35.421,35.4297,35.3859,35.3947,13400.0
2017-05-24 11:50:00,40.41,40.41,40.29,40.36,62233.0,35.3947,35.3947,35.2896,35.3509,62233.0
2017-05-24 11:55:00,40.36,40.37,40.33,40.36,9769.0,35.3509,35.3596,35.3246,35.3509,9769.0
2017-05-24 12:00:00,40.37,40.39,40.37,40.38,23152.0,35.3596,35.3772,35.3596,35.3684,23152.0
2017-05-24 12:05:00,40.38,40.39,40.36,40.37,10800.0,35.3684,35.3772,35.3509,35.3596,10800.0
2017-05-24 12:10:00,40.37,40.38,40.35,40.37,33129.0,35.3596,35.3684,35.3421,35.3596,33129.0
2017-05-24 12:15:00,40.36,40.39,40.36,40.38,16000.0,35.3509,35.3772,35.3509,35.3684,16000.0
2017-05-24 12:20:00,40.38,40.41,40.38,40.41,5842.0,35.3684,35.3947,35.3684,35.3947,5842.0
2017-05-24 12:25:00,40.41,40.43,40.4,40.42,14200.0,35.3947,35.4122,35.3859,35.4034,14200.0
2017-05-24 12:30:00,40.43,40.44,40.41,40.42,16484.0,35.4122,35.421,35.3947,35.4034,16484.0
2017-05-24 12:35:00,40.41,40.42,40.38,40.39,16806.0,35.3947,35.4034,35.3684,35.3772,16806.0
2017-05-24 12:40:00,40.39,40.4,40.35,40.36,15851.0,35.3772,35.3859,35.3421,35.3509,15851.0
2017-05-24 12:45:00,40.35,40.36,40.34,40.34,14450.0,35.3421,35.3509,35.3334,35.3334,14450.0
2017-05-24 12:50:00,40.33,40.35,40.32,40.34,12587.0,35.3246,35.3421,35.3159,35.3334,12587.0
2017-05-24 12:55:00,40.34,40.34,40.3,40.31,18150.0,35.3334,35.3334,35.2983,35.3071,18150.0
2017-05-24 13:00:00,40.32,40.53,40.31,40.5,224955.0,35.3159,35.4998,35.3071,35.4735,224955.0
2017-05-24 13:05:00,40.5,40.55,40.49,40.51,136320.0,35.4735,35.5173,35.4648,35.4823,136320.0
2017-05-24 13:10:00,40.51,40.55,40.45,40.46,56734.0,35.4823,35.5173,35.4297,35.4385,56734.0
2017-05-24 13:15:00,40.45,40.5,40.43,40.44,186680.0,35.4297,35.4735,35.4122,35.421,186680.0
2017-05-24 13:20:00,40.45,40.46,40.42,40.43,43318.0,35.4297,35.4385,35.4034,35.4122,43318.0
2017-05-24 13:25:00,40.43,40.47,40.43,40.47,31670.0,35.4122,35.4472,35.4122,35.4472,31670.0
2017-05-24 13:30:00,40.47,40.47,40.44,40.45,11000.0,35.4472,35.4472,35.421,35.4297,11000.0
2017-05-24 13:35:00,40.44,40.47,40.42,40.47,21820.0,35.421,35.4472,35.4034,35.4472,21820.0
2017-05-24 13:40:00,40.46,40.46,40.43,40.43,12900.0,35.4385,35.4385,35.4122,35.4122,12900.0
2017-05-24 13:45:00,40.43,40.44,40.43,40.44,2200.0,35.4122,35.421,35.4122,35.421,2200.0
2017-05-24 13:50:00,40.44,40.46,40.42,40.44,20105.0,35.421,35.4385,35.4034,35.421,20105.0
2017-05-24 13:55:00,40.43,40.46,40.43,40.45,3599.0,35.4122,35.4385,35.4122,35.4297,3599.0
2017-05-24 14:00:00,40.46,40.47,40.42,40.42,48882.0,35.4385,35.4472,35.4034,35.4034,48882.0
2017-05-24 14:05:00,40.44,40.47,40.43,40.46,7405.0,35.421,35.4472,35.4122,35.4385,7405.0
2017-05-24 14:10:00,40.45,40.53,40.45,40.51,31491.0,35.4297,35.4998,35.4297,35.4823,31491.0
2017-05-24 14:15:00,40.52,40.52,40.5,40.52,15000.0,35.491,35.491,35.4735,35.491,15000.0
2017-05-24 14:20:00,40.51,40.54,40.5,40.5,15750.0,35.4823,35.5085,35.4735,35.4735,15750.0
2017-05-24 14:25:00,40.5,40.51,40.45,40.46,12122.0,35.4735,35.4823,35.4297,35.4385,12122.0
2017-05-24 14:30:00,40.46,40.46,40.43,40.43,10900.0,35.4385,35.4385,35.4122,35.4122,10900.0
2017-05-24 14:35:00,40.44,40.49,40.43,40.46,51831.0,35.421,35.4648,35.4122,35.4385,51831.0
2017-05-24 14:40:00,40.47,40.47,40.42,40.43,17301.0,35.4472,35.4472,35.4034,35.4122,17301.0
2017-05-24 14:45:00,40.43,40.47,40.43,40.45,32415.0,35.4122,35.4472,35.4122,35.4297,32415.0
2017-05-24 14:50:00,40.45,40.47,40.43,40.47,25713.0,35.4297,35.4472,35.4122,35.4472,25713.0
2017-05-24 14:55:00,40.47,40.47,40.44,40.47,18863.0,35.4472,35.4472,35.421,35.4472,18863.0
2017-05-24 15:00:00,40.47,40.47,40.43,40.44,20570.0,35.4472,35.4472,35.4122,35.421,20570.0
2017-05-24 15:05:00,40.44,40.44,40.4,40.42,32293.0,35.421,35.421,35.3859,35.4034,32293.0
2017-05-24 15:10:00,40.42,40.44,40.41,40.42,27955.0,35.4034,35.421,35.3947,35.4034,27955.0
2017-05-24 15:15:00,40.41,40.44,40.41,40.42,22900.0,35.3947,35.421,35.3947,35.4034,22900.0
2017-05-24 15:20:00,40.42,40.43,40.4,40.4,31379.0,35.4034,35.4122,35.3859,35.3859,31379.0
2017-05-24 15:25:00,40.41,40.43,40.39,40.43,46243.0,35.3947,35.4122,35.3772,35.4122,46243.0
2017-05-24 15:30:00,40.43,40.44,40.4,40.42,48078.0,35.4122,35.421,35.3859,35.4034,48078.0
2017-05-24 15:35:00,40.42,40.43,40.41,40.41,37357.0,35.4034,35.4122,35.3947,35.3947,37357.0
2017-05-24 15:40:00,40.41,40.45,40.41,40.44,84496.0,35.3947,35.4297,35.3947,35.421,84496.0
2017-05-24 15:45:00,40.44,40.45,40.42,40.43,80863.0,35.421,35.4297,35.4034,35.4122,80863.0
2017-05-24 15:50:00,40.43,40.46,40.42,40.45,131108.0,35.4122,35.4385,35.4034,35.4297,131108.0
2017-05-24 15:55:00,40.45,40.46,40.41,40.42,370867.0,35.4297,35.4385,35.3947,35.4034,370867.0
2017-05-25 09:30:00,40.9,40.97,40.77,40.82,264373.0,35.8239,35.8852,35.71,35.7538,264373.0
2017-05-25 09:35:00,40.8,40.9,40.76,40.86,122814.0,35.7363,35.8239,35.7012,35.7888,122814.0
2017-05-25 09:40:00,40.86,40.95,40.83,40.91,84434.0,35.7888,35.8677,35.7626,35.8326,84434.0
2017-05-25 09:45:00,40.9,40.97,40.89,40.96,84437.0,35.8239,35.8852,35.8151,35.8764,84437.0
2017-05-25 09:50:00,40.95,41.01,40.94,41.01,26391.0,35.8677,35.9202,35.8589,35.9202,26391.0
2017-05-25 09:55:00,41.01,41.06,40.98,41.03,130489.0,35.9202,35.964,35.8939,35.9377,130489.0
2017-05-25 10:00:00,41.04,41.12,41.04,41.05,102927.0,35.9465,36.0166,35.9465,35.9553,102927.0
2017-05-25 10:05:00,41.05,41.13,41.04,41.12,49017.0,35.9553,36.0253,35.9465,36.0166,49017.0
2017-05-25 10:10:00,41.12,41.2,41.11,41.17,49112.0,36.0166,36.0866,36.0078,36.0604,49112.0
2017-05-25 10:15:00,41.17,41.17,41.11,41.14,53029.0,36.0604,36.0604,36.0078,36.0341,53029.0
2017-05-25 10:20:00,41.14,41.15,41.09,41.11,30684.0,36.0341,36.0428,35.9903,36.0078,30684.0
2017-05-25 10:25:00,41.11,41.22,41.11,41.16,97337.0,36.0078,36.1042,36.0078,36.0516,97337.0
2017-05-25 10:30:00,41.16,41.19,41.13,41.16,108255.0,36.0516,36.0779,36.0253,36.0516,108255.0
2017-05-25 10:35:00,41.16,41.16,41.08,41.13,66455.0,36.0516,36.0516,35.9815,36.0253,66455.0
2017-05-25 10:40:00,41.13,41.13,41.07,41.09,25234.0,36.0253,36.0253,35.9728,35.9903,25234.0
2017-05-25 10:45:00,41.09,41.16,41.08,41.15,18856.0,35.9903,36.0516,35.9815,36.0428,18856.0
2017-05-25 10:50:00,41.15,41.15,41.11,41.12,39233.0,36.0428,36.0428,36.0078,36.0166,39233.0
2017-05-25 10:55:00,41.11,41.11,41.08,41.1,38327.0,36.0078,36.0078,35.9815,35.999,38327.0
2017-05-25 11:00:00,41.09,41.18,41.09,41.17,34365.0,35.9903,36.0691,35.9903,36.0604,34365.0
2017-05-25 11:05:00,41.17,41.18,41.13,41.13,17700.0,36.0604,36.0691,36.0253,36.0253,17700.0
2017-05-25 11:10:00,41.13,41.16,41.08,41.11,35195.0,36.0253,36.0516,35.9815,36.0078,35195.0
2017-05-25 11:15:00,41.11,41.11,41.06,41.09,32430.0,36.0078,36.0078,35.964,35.9903,32430.0
2017-05-25 11:20:00,41.09,41.12,41.08,41.1,38600.0,35.9903,36.0166,35.9815,35.999,38600.0
2017-05-25 11:25:00,41.09,41.12,41.09,41.11,30365.0,35.9903,36.0166,35.9903,36.0078,30365.0
2017-05-25 11:30:00,41.11,41.12,41.08,41.08,25862.0,36.0078,36.0166,35.9815,35.9815,25862.0
2017-05-25 11:35:00,41.07,41.08,40.99,41.01,177405.0,35.9728,35.9815,35.9027,35.9202,177405.0
2017-05-25 11:40:00,41.01,41.01,40.88,40.89,1223005.0,35.9202,35.9202,35.8063,35.8151,1223005.0
2017-05-25 11:45:00,40.89,40.89,40.86,40.87,540672.0,35.8151,35.8151,35.7888,35.7976,540672.0
2017-05-25 11:50:00,40.87,40.89,40.86,40.87,95645.0,35.7976,35.8151,35.7888,35.7976,95645.0
2017-05-25 11:55:00,40.87,40.9,40.86,40.86,45737.0,35.7976,35.8239,35.7888,35.7888,45737.0
2017-05-25 12:00:00,40.86,40.86,40.82,40.83,180456.0,35.7888,35.7888,35.7538,35.7626,180456.0
2017-05-25 12:05:00,40.84,40.86,40.81,40.83,219282.0,35.7713,35.7888,35.745,35.7626,219282.0
2017-05-25 12:10:00,40.84,40.85,40.78,40.8,44829.0,35.7713,35.7801,35.7188,35.7363,44829.0
2017-05-25 12:15:00,40.8,40.82,40.78,40.81,47633.0,35.7363,35.7538,35.7188,35.745,47633.0
2017-05-25 12:20:00,40.8,40.87,40.78,40.84,44804.0,35.7363,35.7976,35.7188,35.7713,44804.0
2017-05-25 12:25:00,40.84,40.85,40.81,40.81,106152.0,35.7713,35.7801,35.745,35.745,106152.0
2017-05-25 12:30:00,40.81,40.82,40.8,40.81,145409.0,35.745,35.7538,35.7363,35.745,145409.0
2017-05-25 12:35:00,40.81,40.83,40.79,40.83,100811.0,35.745,35.7626,35.7275,35.7626,100811.0
2017-05-25 12:40:00,40.83,40.85,40.83,40.83,26200.0,35.7626,35.7801,35.7626,35.7626,26200.0
2017-05-25 12:45:00,40.83,40.87,40.82,40.86,21145.0,35.7626,35.7976,35.7538,35.7888,21145.0
2017-05-25 12:50:00,40.87,40.88,40.85,40.87,33508.0,35.7976,35.8063,35.7801,35.7976,33508.0
2017-05-25 12:55:00,40.88,40.88,40.84,40.85,26850.0,35.8063,35.8063,35.7713,35.7801,26850.0
2017-05-25 13:00:00,40.85,40.88,40.83,40.84,38384.0,35.7801,35.8063,35.7626,35.7713,38384.0
2017-05-25 13:05:00,40.85,40.88,40.84,40.87,12900.0,35.7801,35.8063,35.7713,35.7976,12900.0
2017-05-25 13:10:00,40.87,40.88,40.82,40.82,32063.0,35.7976,35.8063,35.7538,35.7538,32063.0
2017-05-25 13:15:00,40.82,40.84,40.8,40.82,17940.0,35.7538,35.7713,35.7363,35.7538,17940.0
2017-05-25 13:20:00,40.83,40.85,40.82,40.84,11602.0,35.7626,35.7801,35.7538,35.7713,11602.0
2017-05-25 13:25:00,40.84,40.87,40.83,40.86,25832.0,35.7713,35.7976,35.7626,35.7888,25832.0
2017-05-25 13:30:00,40.86,40.87,40.83,40.87,25522.0,35.7888,35.7976,35.7626,35.7976,25522.0
2017-05-25 13:35:00,40.87,40.89,40.85,40.87,39422.0,35.7976,35.8151,35.7801,35.7976,39422.0
2017-05-25 13:40:00,40.87,40.9,40.86,40.89,12300.0,35.7976,35.8239,35.7888,35.8151,12300.0
2017-05-25 13:45:00,40.89,40.89,40.86,40.88,16483.0,35.8151,35.8151,35.7888,35.8063,16483.0
2017-05-25 13:50:00,40.88,40.91,40.88,40.91,22279.0,35.8063,35.8326,35.8063,35.8326,22279.0
2017-05-25 13:55:00,40.91,40.91,40.85,40.86,33775.0,35.8326,35.8326,35.7801,35.7888,33775.0
2017-05-25 14:00:00,40.87,40.89,40.87,40.87,13698.0,35.7976,35.8151,35.7976,35.7976,13698.0
2017-05-25 14:05:00,40.87,40.87,40.83,40.84,39441.0,35.7976,35.7976,35.7626,35.7713,39441.0
2017-05-25 14:10:00,40.85,40.86,40.78,40.78,54041.0,35.7801,35.7888,35.7188,35.7188,54041.0
2017-05-25 14:15:00,40.78,40.8,40.77,40.77,19093.0,35.7188,35.7363,35.71,35.71,19093.0
2017-05-25 14:20:00,40.78,40.81,40.77,40.8,24041.0,35.7188,35.745,35.71,35.7363,24041.0
2017-05-25 14:25:00,40.8,40.8,40.77,40.79,25224.0,35.7363,35.7363,35.71,35.7275,25224.0
2017-05-25 14:30:00,40.79,40.82,40.79,40.81,20173.0,35.7275,35.7538,35.7275,35.745,20173.0
2017-05-25 14:35:00,40.81,40.87,40.8,40.87,14430.0,35.745,35.7976,35.7363,35.7976,14430.0
2017-05-25 14:40:00,40.87,40.87,40.85,40.87,43826.0,35.7976,35.7976,35.7801,35.7976,43826.0
2017-05-25 14:45:00,40.86,40.86,40.83,40.83,14462.0,35.7888,35.7888,35.7626,35.7626,14462.0
2017-05-25 14:50:00,40.83,40.83,40.81,40.83,18075.0,35.7626,35.7626,35.745,35.7626,18075.0
2017-05-25 14:55:00,40.82,40.83,40.8,40.82,26671.0,35.7538,35.7626,35.7363,35.7538,26671.0
2017-05-25 15:00:00,40.82,40.84,40.82,40.83,57453.0,35.7538,35.7713,35.7538,35.7626,57453.0
2017-05-25 15:05:00,40.83,40.83,40.81,40.82,49024.0,35.7626,35.7626,35.745,35.7538,49024.0
2017-05-25 15:10:00,40.82,40.83,40.79,40.81,21382.0,35.7538,35.7626,35.7275,35.745,21382.0
2017-05-25 15:15:00,40.81,40.82,40.79,40.81,26596.0,35.745,35.7538,35.7275,35.745,26596.0
2017-05-25 15:20:00,40.8,40.81,40.79,40.8,24400.0,35.7363,35.745,35.7275,35.7363,24400.0
2017-05-25 15:25:00,40.8,40.82,40.78,40.79,36813.0,35.7363,35.7538,35.7188,35.7275,36813.0
2017-05-25 15:30:00,40.79,40.83,40.78,40.83,41161.0,35.7275,35.7626,35.7188,35.7626,41161.0
2017-05-25 15:35:00,40.82,40.84,40.82,40.84,24176.0,35.7538,35.7713,35.7538,35.7713,24176.0
2017-05-25 15:40:00,40.84,40.87,40.83,40.86,21141.0,35.7713,35.7976,35.7626,35.7888,21141.0
2017-05-25 15:45:00,40.86,40.91,40.85,40.88,52266.0,35.7888,35.8326,35.7801,35.8063,52266.0
2017-05-25 15:50:00,40.88,40.88,40.84,40.85,112345.0,35.8063,35.8063,35.7713,35.7801,112345.0
2017-05-25 15:55:00,40.86,40.86,40.82,40.83,116885.0,35.7888,35.7888,35.7538,35.7626,116885.0
2017-05-26 09:30:00,40.87,41.08,40.78,40.85,16753.0,35.7976,35.9815,35.7188,35.7801,16753.0
2017-05-26 09:35:00,40.85,40.88,40.7,40.74,42171.0,35.7801,35.8063,35.6487,35.6837,42171.0
2017-05-26 09:40:00,40.75,40.76,40.63,40.65,47948.0,35.6925,35.7012,35.5874,35.6049,47948.0
2017-05-26 09:45:00,40.66,40.68,40.63,40.67,21302.0,35.6137,35.6312,35.5874,35.6224,21302.0
2017-05-26 09:50:00,40.66,40.66,40.57,40.58,22344.0,35.6137,35.6137,35.5348,35.5436,22344.0
2017-05-26 09:55:00,40.57,40.6,40.54,40.55,33205.0,35.5348,35.5611,35.5085,35.5173,33205.0
2017-05-26 10:00:00,40.55,40.63,40.55,40.62,43977.0,35.5173,35.5874,35.5173,35.5786,43977.0
2017-05-26 10:05:00,40.6,40.62,40.54,40.54,30541.0,35.5611,35.5786,35.5085,35.5085,30541.0
2017-05-26 10:10:00,40.55,40.62,40.53,40.59,35600.0,35.5173,35.5786,35.4998,35.5523,35600.0
2017-05-26 10:15:00,40.59,40.61,40.55,40.59,16764.0,35.5523,35.5699,35.5173,35.5523,16764.0
2017-05-26 10:20:00,40.59,40.62,40.55,40.55,65167.0,35.5523,35.5786,35.5173,35.5173,65167.0
2017-05-26 10:25:00,40.55,40.59,40.5,40.58,64122.0,35.5173,35.5523,35.4735,35.5436,64122.0
2017-05-26 10:30:00,40.58,40.6,40.54,40.57,51671.0,35.5436,35.5611,35.5085,35.5348,51671.0
2017-05-26 10:35:00,40.57,40.63,40.57,40.63,52760.0,35.5348,35.5874,35.5348,35.5874,52760.0
2017-05-26 10:40:00,40.63,40.67,40.59,40.66,41441.0,35.5874,35.6224,35.5523,35.6137,41441.0
2017-05-26 10:45:00,40.66,40.67,40.63,40.65,13630.0,35.6137,35.6224,35.5874,35.6049,13630.0
2017-05-26 10:50:00,40.65,40.65,40.6,40.61,9092.0,35.6049,35.6049,35.5611,35.5699,9092.0
2017-05-26 10:55:00,40.61,40.62,40.58,40.61,19036.0,35.5699,35.5786,35.5436,35.5699,19036.0
2017-05-26 11:00:00,40.61,40.67,40.6,40.67,28780.0,35.5699,35.6224,35.5611,35.6224,28780.0
2017-05-26 11:05:00,40.67,40.71,40.66,40.69,16372.0,35.6224,35.6574,35.6137,35.6399,16372.0
2017-05-26 11:10:00,40.69,40.69,40.67,40.68,6781.0,35.6399,35.6399,35.6224,35.6312,6781.0
2017-05-26 11:15:00,40.68,40.71,40.67,40.68,13796.0,35.6312,35.6574,35.6224,35.6312,13796.0
2017-05-26 11:20:00,40.69,40.73,40.68,40.72,7788.0,35.6399,35.675,35.6312,35.6662,7788.0
2017-05-26 11:25:00,40.71,40.75,40.69,40.75,11700.0,35.6574,35.6925,35.6399,35.6925,11700.0
2017-05-26 11:30:00,40.75,40.76,40.71,40.73,11600.0,35.6925,35.7012,35.6574,35.675,11600.0
2017-05-26 11:35:00,40.73,40.76,40.72,40.73,9488.0,35.675,35.7012,35.6662,35.675,9488.0
2017-05-26 11:40:00,40.72,40.72,40.67,40.69,8600.0,35.6662,35.6662,35.6224,35.6399,8600.0
2017-05-26 11:45:00,40.69,40.69,40.67,40.68,8074.0,35.6399,35.6399,35.6224,35.6312,8074.0
2017-05-26 11:50:00,40.67,40.71,40.66,40.67,74130.0,35.6224,35.6574,35.6137,35.6224,74130.0
2017-05-26 11:55:00,40.67,40.68,40.65,40.67,5980.0,35.6224,35.6312,35.6049,35.6224,5980.0
2017-05-26 12:00:00,40.67,40.68,40.65,40.67,8000.0,35.6224,35.6312,35.6049,35.6224,8000.0
2017-05-26 12:05:00,40.67,40.68,40.65,40.68,9642.0,35.6224,35.6312,35.6049,35.6312,9642.0
2017-05-26 12:10:00,40.68,40.69,40.67,40.68,9272.0,35.6312,35.6399,35.6224,35.6312,9272.0
2017-05-26 12:15:00,40.69,40.7,40.68,40.7,14200.0,35.6399,35.6487,35.6312,35.6487,14200.0
2017-05-26 12:20:00,40.7,40.71,40.7,40.7,8400.0,35.6487,35.6574,35.6487,35.6487,8400.0
2017-05-26 12:25:00,40.7,40.73,40.7,40.73,5930.0,35.6487,35.675,35.6487,35.675,5930.0
2017-05-26 12:30:00,40.72,40.72,40.7,40.72,7230.0,35.6662,35.6662,35.6487,35.6662,7230.0
2017-05-26 12:35:00,40.71,40.71,40.7,40.71,6300.0,35.6574,35.6574,35.6487,35.6574,6300.0
2017-05-26 12:40:00,40.71,40.71,40.69,40.7,12927.0,35.6574,35.6574,35.6399,35.6487,12927.0
2017-05-26 12:45:00,40.7,40.73,40.7,40.72,8800.0,35.6487,35.675,35.6487,35.6662,8800.0
2017-05-26 12:50:00,40.72,40.73,40.7,40.71,11150.0,35.6662,35.675,35.6487,35.6574,11150.0
2017-05-26 12:55:00,40.71,40.71,40.69,40.7,22444.0,35.6574,35.6574,35.6399,35.6487,22444.0
2017-05-26 13:00:00,40.7,40.7,40.68,40.68,5800.0,35.6487,35.6487,35.6312,35.6312,5800.0
2017-05-26 13:05:00,40.69,40.73,40.68,40.72,8000.0,35.6399,35.675,35.6312,35.6662,8000.0
2017-05-26 13:10:00,40.72,40.79,40.72,40.79,16348.0,35.6662,35.7275,35.6662,35.7275,16348.0
2017-05-26 13:15:00,40.79,40.79,40.77,40.77,9210.0,35.7275,35.7275,35.71,35.71,9210.0
2017-05-26 13:20:00,40.77,40.78,40.75,40.77,8892.0,35.71,35.7188,35.6925,35.71,8892.0
2017-05-26 13:25:00,40.77,40.77,40.75,40.77,3825.0,35.71,35.71,35.6925,35.71,3825.0
2017-05-26 13:30:00,40.76,40.78,40.76,40.77,7700.0,35.7012,35.7188,35.7012,35.71,7700.0
2017-05-26 13:35:00,40.77,40.78,40.76,40.78,6470.0,35.71,35.7188,35.7012,35.7188,6470.0
2017-05-26 13:40:00,40.78,40.79,40.76,40.79,16748.0,35.7188,35.7275,35.7012,35.7275,16748.0
2017-05-26 13:45:00,40.79,40.79,40.73,40.73,14600.0,35.7275,35.7275,35.675,35.675,14600.0
2017-05-26 13:50:00,40.73,40.75,40.73,40.75,11565.0,35.675,35.6925,35.675,35.6925,11565.0
2017-05-26 13:55:00,40.75,40.76,40.74,40.75,5650.0,35.6925,35.7012,35.6837,35.6925,5650.0
2017-05-26 14:00:00,40.74,40.78,40.73,40.77,15760.0,35.6837,35.7188,35.675,35.71,15760.0
2017-05-26 14:05:00,40.77,40.79,40.76,40.78,5344.0,35.71,35.7275,35.7012,35.7188,5344.0
2017-05-26 14:10:00,40.78,40.8,40.78,40.8,7162.0,35.7188,35.7363,35.7188,35.7363,7162.0
2017-05-26 14:15:00,40.79,40.8,40.77,40.78,13626.0,35.7275,35.7363,35.71,35.7188,13626.0
2017-05-26 14:20:00,40.78,40.83,40.77,40.82,11651.0,35.7188,35.7626,35.71,35.7538,11651.0
2017-05-26 14:25:00,40.82,40.84,40.82,40.84,12635.0,35.7538,35.7713,35.7538,35.7713,12635.0
2017-05-26 14:30:00,40.83,40.83,40.8,40.8,7595.0,35.7626,35.7626,35.7363,35.7363,7595.0
2017-05-26 14:35:00,40.81,40.83,40.8,40.81,7807.0,35.745,35.7626,35.7363,35.745,7807.0
2017-05-26 14:40:00,40.8,40.81,40.79,40.8,9248.0,35.7363,35.745,35.7275,35.7363,9248.0
2017-05-26 14:45:00,40.8,40.82,40.79,40.82,15600.0,35.7363,35.7538,35.7275,35.7538,15600.0
2017-05-26 14:50:00,40.82,40.83,40.8,40.82,10640.0,35.7538,35.7626,35.7363,35.7538,10640.0
2017-05-26 14:55:00,40.82,40.84,40.82,40.83,14750.0,35.7538,35.7713,35.7538,35.7626,14750.0
2017-05-26 15:00:00,40.83,40.85,40.82,40.83,16548.0,35.7626,35.7801,35.7538,35.7626,16548.0
2017-05-26 15:05:00,40.83,40.83,40.8,40.82,24485.0,35.7626,35.7626,35.7363,35.7538,24485.0
2017-05-26 15:10:00,40.82,40.84,40.81,40.84,9600.0,35.7538,35.7713,35.745,35.7713,9600.0
2017-05-26 15:15:00,40.83,40.85,40.82,40.84,18314.0,35.7626,35.7801,35.7538,35.7713,18314.0
2017-05-26 15:20:00,40.84,40.85,40.83,40.84,6300.0,35.7713,35.7801,35.7626,35.7713,6300.0
2017-05-26 15:25:00,40.84,40.86,40.84,40.84,18251.0,35.7713,35.7888,35.7713,35.7713,18251.0
2017-05-26 15:30:00,40.84,40.86,40.84,40.84,11949.0,35.7713,35.7888,35.7713,35.7713,11949.0
2017-05-26 15:35:00,40.84,40.86,40.83,40.83,16600.0,35.7713,35.7888,35.7626,35.7626,16600.0
2017-05-26 15:40:00,40.84,40.86,40.83,40.86,13948.0,35.7713,35.7888,35.7626,35.7888,13948.0
2017-05-26 15:45:00,40.86,40.87,40.83,40.86,23457.0,35.7888,35.7976,35.7626,35.7888,23457.0
2017-05-26 15:50:00,40.85,40.87,40.85,40.87,28325.0,35.7801,35.7976,35.7801,35.7976,28325.0
2017-05-26 15:55:00,40.86,40.88,40.83,40.84,335050.0,35.7888,35.8063,35.7626,35.7713,335050.0
2017-05-30 09:30:00,40.75,40.88,40.75,40.88,18590.0,35.6925,35.8063,35.6925,35.8063,18590.0
2017-05-30 09:35:00,40.85,40.91,40.78,40.87,75829.0,35.7801,35.8326,35.7188,35.7976,75829.0
2017-05-30 09:40:00,40.88,40.95,40.84,40.93,58810.0,35.8063,35.8677,35.7713,35.8501,58810.0
2017-05-30 09:45:00,40.94,40.98,40.91,40.93,133317.0,35.8589,35.8939,35.8326,35.8501,133317.0
2017-05-30 09:50:00,40.93,40.94,40.9,40.92,56991.0,35.8501,35.8589,35.8239,35.8414,56991.0
2017-05-30 09:55:00,40.92,40.94,40.87,40.88,66108.0,35.8414,35.8589,35.7976,35.8063,66108.0
2017-05-30 10:00:00,40.86,40.89,40.81,40.82,67603.0,35.7888,35.8151,35.745,35.7538,67603.0
2017-05-30 10:05:00,40.82,40.86,40.77,40.77,103485.0,35.7538,35.7888,35.71,35.71,103485.0
2017-05-30 10:10:00,40.77,40.78,40.74,40.76,43414.0,35.71,35.7188,35.6837,35.7012,43414.0
2017-05-30 10:15:00,40.76,40.77,40.7,40.77,33716.0,35.7012,35.71,35.6487,35.71,33716.0
2017-05-30 10:20:00,40.78,40.86,40.78,40.83,110415.0,35.7188,35.7888,35.7188,35.7626,110415.0
2017-05-30 10:25:00,40.84,40.86,40.79,40.79,118010.0,35.7713,35.7888,35.7275,35.7275,118010.0
2017-05-30 10:30:00,40.79,40.87,40.79,40.87,32119.0,35.7275,35.7976,35.7275,35.7976,32119.0
2017-05-30 10:35:00,40.87,40.92,40.83,40.92,40452.0,35.7976,35.8414,35.7626,35.8414,40452.0
2017-05-30 10:40:00,40.91,40.95,40.9,40.93,17274.0,35.8326,35.8677,35.8239,35.8501,17274.0
2017-05-30 10:45:00,40.92,40.92,40.89,40.91,37503.0,35.8414,35.8414,35.8151,35.8326,37503.0
2017-05-30 10:50:00,40.91,40.92,40.86,40.88,17432.0,35.8326,35.8414,35.7888,35.8063,17432.0
2017-05-30 10:55:00,40.88,40.88,40.83,40.84,43252.0,35.8063,35.8063,35.7626,35.7713,43252.0
2017-05-30 11:00:00,40.84,40.86,40.83,40.84,12600.0,35.7713,35.7888,35.7626,35.7713,12600.0
2017-05-30 11:05:00,40.84,40.89,40.83,40.88,13014.0,35.7713,35.8151,35.7626,35.8063,13014.0
2017-05-30 11:10:00,40.88,40.89,40.86,40.87,18822.0,35.8063,35.8151,35.7888,35.7976,18822.0
2017-05-30 11:15:00,40.87,40.89,40.84,40.85,38925.0,35.7976,35.8151,35.7713,35.7801,38925.0
2017-05-30 11:20:00,40.86,40.87,40.8,40.81,129629.0,35.7888,35.7976,35.7363,35.745,129629.0
2017-05-30 11:25:00,40.81,40.84,40.81,40.83,15283.0,35.745,35.7713,35.745,35.7626,15283.0
2017-05-30 11:30:00,40.83,40.87,40.83,40.84,16405.0,35.7626,35.7976,35.7626,35.7713,16405.0
2017-05-30 11:35:00,40.83,40.84,40.78,40.79,27266.0,35.7626,35.7713,35.7188,35.7275,27266.0
2017-05-30 11:40:00,40.79,40.81,40.75,40.76,12893.0,35.7275,35.745,35.6925,35.7012,12893.0
2017-05-30 11:45:00,40.76,40.79,40.74,40.78,58291.0,35.7012,35.7275,35.6837,35.7188,58291.0
2017-05-30 11:50:00,40.79,40.82,40.78,40.82,12142.0,35.7275,35.7538,35.7188,35.7538,12142.0
2017-05-30 11:55:00,40.81,40.82,40.8,40.81,14130.0,35.745,35.7538,35.7363,35.745,14130.0
2017-05-30 12:00:00,40.81,40.85,40.81,40.85,17861.0,35.745,35.7801,35.745,35.7801,17861.0
2017-05-30 12:05:00,40.85,40.86,40.79,40.8,46094.0,35.7801,35.7888,35.7275,35.7363,46094.0
2017-05-30 12:10:00,40.8,40.8,40.77,40.78,42600.0,35.7363,35.7363,35.71,35.7188,42600.0
2017-05-30 12:15:00,40.78,40.79,40.77,40.78,8339.0,35.7188,35.7275,35.71,35.7188,8339.0
2017-05-30 12:20:00,40.78,40.81,40.76,40.81,30900.0,35.7188,35.745,35.7012,35.745,30900.0
2017-05-30 12:25:00,40.8,40.81,40.78,40.78,34320.0,35.7363,35.745,35.7188,35.7188,34320.0
2017-05-30 12:30:00,40.78,40.81,40.78,40.78,48437.0,35.7188,35.745,35.7188,35.7188,48437.0
2017-05-30 12:35:00,40.78,40.8,40.78,40.8,4952.0,35.7188,35.7363,35.7188,35.7363,4952.0
2017-05-30 12:40:00,40.79,40.79,40.74,40.74,45342.0,35.7275,35.7275,35.6837,35.6837,45342.0
2017-05-30 12:45:00,40.74,40.75,40.72,40.73,24972.0,35.6837,35.6925,35.6662,35.675,24972.0
2017-05-30 12:50:00,40.72,40.72,40.68,40.7,53145.0,35.6662,35.6662,35.6312,35.6487,53145.0
2017-05-30 12:55:00,40.7,40.72,40.7,40.71,9701.0,35.6487,35.6662,35.6487,35.6574,9701.0
2017-05-30 13:00:00,40.72,40.73,40.71,40.73,8400.0,35.6662,35.675,35.6574,35.675,8400.0
2017-05-30 13:05:00,40.72,40.73,40.71,40.72,9200.0,35.6662,35.675,35.6574,35.6662,9200.0
2017-05-30 13:10:00,40.72,40.73,40.7,40.71,44216.0,35.6662,35.675,35.6487,35.6574,44216.0
2017-05-30 13:15:00,40.71,40.71,40.7,40.7,7200.0,35.6574,35.6574,35.6487,35.6487,7200.0
2017-05-30 13:20:00,40.7,40.73,40.7,40.7,80068.0,35.6487,35.675,35.6487,35.6487,80068.0
2017-05-30 13:25:00,40.7,40.73,40.69,40.72,42984.0,35.6487,35.675,35.6399,35.6662,42984.0
2017-05-30 13:30:00,40.72,40.78,40.71,40.75,13600.0,35.6662,35.7188,35.6574,35.6925,13600.0
2017-05-30 13:35:00,40.74,40.76,40.73,40.76,10954.0,35.6837,35.7012,35.675,35.7012,10954.0
2017-05-30 13:40:00,40.75,40.77,40.75,40.77,10326.0,35.6925,35.71,35.6925,35.71,10326.0
2017-05-30 13:45:00,40.77,40.81,40.77,40.8,9539.0,35.71,35.745,35.71,35.7363,9539.0
2017-05-30 13:50:00,40.8,40.82,40.8,40.82,8619.0,35.7363,35.7538,35.7363,35.7538,8619.0
2017-05-30 13:55:00,40.81,40.83,40.8,40.83,8000.0,35.745,35.7626,35.7363,35.7626,8000.0
2017-05-30 14:00:00,40.83,40.83,40.8,40.81,16557.0,35.7626,35.7626,35.7363,35.745,16557.0
2017-05-30 14:05:00,40.82,40.85,40.81,40.84,9353.0,35.7538,35.7801,35.745,35.7713,9353.0
2017-05-30 14:10:00,40.84,40.84,40.81,40.81,9000.0,35.7713,35.7713,35.745,35.745,9000.0
2017-05-30 14:15:00,40.82,40.82,40.8,40.8,10900.0,35.7538,35.7538,35.7363,35.7363,10900.0
2017-05-30 14:20:00,40.79,40.81,40.78,40.79,18000.0,35.7275,35.745,35.7188,35.7275,18000.0
2017-05-30 14:25:00,40.79,40.8,40.78,40.78,15213.0,35.7275,35.7363,35.7188,35.7188,15213.0
2017-05-30 14:30:00,40.79,40.79,40.77,40.78,10071.0,35.7275,35.7275,35.71,35.7188,10071.0
2017-05-30 14:35:00,40.78,40.78,40.76,40.77,15337.0,35.7188,35.7188,35.7012,35.71,15337.0
2017-05-30 14:40:00,40.77,40.79,40.77,40.78,16412.0,35.71,35.7275,35.71,35.7188,16412.0
2017-05-30 14:45:00,40.78,40.78,40.77,40.77,11700.0,35.7188,35.7188,35.71,35.71,11700.0
2017-05-30 14:50:00,40.78,40.82,40.77,40.81,15300.0,35.7188,35.7538,35.71,35.745,15300.0
2017-05-30 14:55:00,40.81,40.83,40.8,40.83,13825.0,35.745,35.7626,35.7363,35.7626,13825.0
2017-05-30 15:00:00,40.82,40.87,40.82,40.87,24627.0,35.7538,35.7976,35.7538,35.7976,24627.0
2017-05-30 15:05:00,40.86,40.88,40.85,40.87,41555.0,35.7888,35.8063,35.7801,35.7976,41555.0
2017-05-30 15:10:00,40.88,40.88,40.84,40.87,46628.0,35.8063,35.8063,35.7713,35.7976,46628.0
2017-05-30 15:15:00,40.87,40.89,40.85,40.86,42327.0,35.7976,35.8151,35.7801,35.7888,42327.0
2017-05-30 15:20:00,40.86,40.86,40.84,40.84,11743.0,35.7888,35.7888,35.7713,35.7713,11743.0
2017-05-30 15:25:00,40.84,40.85,40.84,40.84,15886.0,35.7713,35.7801,35.7713,35.7713,15886.0
2017-05-30 15:30:00,40.84,40.86,40.82,40.86,25386.0,35.7713,35.7888,35.7538,35.7888,25386.0
2017-05-30 15:35:00,40.86,40.86,40.83,40.84,27400.0,35.7888,35.7888,35.7626,35.7713,27400.0
2017-05-30 15:40:00,40.84,40.84,40.81,40.82,29654.0,35.7713,35.7713,35.745,35.7538,29654.0
2017-05-30 15:45:00,40.81,40.83,40.81,40.82,83715.0,35.745,35.7626,35.745,35.7538,83715.0
2017-05-30 15:50:00,40.82,40.82,40.78,40.78,54048.0,35.7538,35.7538,35.7188,35.7188,54048.0
2017-05-30 15:55:00,40.78,40.79,40.75,40.75,137745.0,35.7188,35.7275,35.6925,35.6925,137745.0
2017-05-31 09:30:00,40.85,40.94,40.69,40.72,57846.0,35.7801,35.8589,35.6399,35.6662,57846.0
2017-05-31 09:35:00,40.71,40.73,40.6,40.63,44328.0,35.6574,35.675,35.5611,35.5874,44328.0
2017-05-31 09:40:00,40.63,40.63,40.57,40.62,27775.0,35.5874,35.5874,35.5348,35.5786,27775.0
2017-05-31 09:45:00,40.64,40.66,40.45,40.46,39342.0,35.5961,35.6137,35.4297,35.4385,39342.0
2017-05-31 09:50:00,40.46,40.49,40.35,40.36,131758.0,35.4385,35.4648,35.3421,35.3509,131758.0
2017-05-31 09:55:00,40.36,40.36,40.25,40.25,151364.0,35.3509,35.3509,35.2545,35.2545,151364.0
2017-05-31 10:00:00,40.26,40.28,40.2,40.21,148756.0,35.2633,35.2808,35.2107,35.2195,148756.0
2017-05-31 10:05:00,40.21,40.21,40.15,40.17,64739.0,35.2195,35.2195,35.167,35.1845,64739.0
2017-05-31 10:10:00,40.17,40.22,40.14,40.21,40490.0,35.1845,35.2283,35.1582,35.2195,40490.0
2017-05-31 10:15:00,40.22,40.25,40.21,40.23,16842.0,35.2283,35.2545,35.2195,35.237,16842.0
2017-05-31 10:20:00,40.23,40.31,40.22,40.29,39726.0,35.237,35.3071,35.2283,35.2896,39726.0
2017-05-31 10:25:00,40.3,40.34,40.27,40.33,55699.0,35.2983,35.3334,35.2721,35.3246,55699.0
2017-05-31 10:30:00,40.33,40.43,40.33,40.41,35909.0,35.3246,35.4122,35.3246,35.3947,35909.0
2017-05-31 10:35:00,40.4,40.42,40.37,40.37,32200.0,35.3859,35.4034,35.3596,35.3596,32200.0
2017-05-31 10:40:00,40.36,40.45,40.36,40.41,21139.0,35.3509,35.4297,35.3509,35.3947,21139.0
2017-05-31 10:45:00,40.41,40.46,40.39,40.45,22032.0,35.3947,35.4385,35.3772,35.4297,22032.0
2017-05-31 10:50:00,40.45,40.46,40.42,40.46,13500.0,35.4297,35.4385,35.4034,35.4385,13500.0
2017-05-31 10:55:00,40.46,40.5,40.43,40.47,29037.0,35.4385,35.4735,35.4122,35.4472,29037.0
2017-05-31 11:00:00,40.48,40.48,40.46,40.46,11594.0,35.456,35.456,35.4385,35.4385,11594.0
2017-05-31 11:05:00,40.46,40.5,40.46,40.49,10869.0,35.4385,35.4735,35.4385,35.4648,10869.0
2017-05-31 11:10:00,40.49,40.51,40.41,40.43,26890.0,35.4648,35.4823,35.3947,35.4122,26890.0
2017-05-31 11:15:00,40.42,40.45,40.4,40.44,30819.0,35.4034,35.4297,35.3859,35.421,30819.0
2017-05-31 11:20:00,40.44,40.46,40.42,40.44,64859.0,35.421,35.4385,35.4034,35.421,64859.0
2017-05-31 11:25:00,40.43,40.43,40.39,40.42,14704.0,35.4122,35.4122,35.3772,35.4034,14704.0
2017-05-31 11:30:00,40.43,40.45,40.37,40.4,22100.0,35.4122,35.4297,35.3596,35.3859,22100.0
2017-05-31 11:35:00,40.4,40.43,40.4,40.41,10542.0,35.3859,35.4122,35.3859,35.3947,10542.0
2017-05-31 11:40:00,40.41,40.45,40.41,40.44,14156.0,35.3947,35.4297,35.3947,35.421,14156.0
2017-05-31 11:45:00,40.43,40.45,40.43,40.45,6424.0,35.4122,35.4297,35.4122,35.4297,6424.0
2017-05-31 11:50:00,40.46,40.46,40.44,40.46,12200.0,35.4385,35.4385,35.421,35.4385,12200.0
2017-05-31 11:55:00,40.46,40.46,40.42,40.42,12998.0,35.4385,35.4385,35.4034,35.4034,12998.0
2017-05-31 12:00:00,40.42,40.44,40.4,40.44,8086.0,35.4034,35.421,35.3859,35.421,8086.0
2017-05-31 12:05:00,40.43,40.45,40.42,40.43,10446.0,35.4122,35.4297,35.4034,35.4122,10446.0
2017-05-31 12:10:00,40.43,40.43,40.39,40.4,9118.0,35.4122,35.4122,35.3772,35.3859,9118.0
2017-05-31 12:15:00,40.41,40.43,40.4,40.41,10161.0,35.3947,35.4122,35.3859,35.3947,10161.0
2017-05-31 12:20:00,40.42,40.44,40.41,40.44,11504.0,35.4034,35.421,35.3947,35.421,11504.0
2017-05-31 12:25:00,40.43,40.45,40.43,40.44,14110.0,35.4122,35.4297,35.4122,35.421,14110.0
2017-05-31 12:30:00,40.44,40.46,40.42,40.46,20271.0,35.421,35.4385,35.4034,35.4385,20271.0
2017-05-31 12:35:00,40.46,40.48,40.45,40.47,6700.0,35.4385,35.456,35.4297,35.4472,6700.0
2017-05-31 12:40:00,40.47,40.5,40.47,40.49,17257.0,35.4472,35.4735,35.4472,35.4648,17257.0
2017-05-31 12:45:00,40.5,40.52,40.49,40.5,23742.0,35.4735,35.491,35.4648,35.4735,23742.0
2017-05-31 12:50:00,40.5,40.51,40.46,40.47,48274.0,35.4735,35.4823,35.4385,35.4472,48274.0
2017-05-31 12:55:00,40.47,40.48,40.46,40.48,10299.0,35.4472,35.456,35.4385,35.456,10299.0
2017-05-31 13:00:00,40.48,40.49,40.44,40.46,62631.0,35.456,35.4648,35.421,35.4385,62631.0
2017-05-31 13:05:00,40.46,40.46,40.44,40.46,28023.0,35.4385,35.4385,35.421,35.4385,28023.0
2017-05-31 13:10:00,40.46,40.51,40.45,40.5,19160.0,35.4385,35.4823,35.4297,35.4735,19160.0
2017-05-31 13:15:00,40.5,40.53,40.46,40.47,29822.0,35.4735,35.4998,35.4385,35.4472,29822.0
2017-05-31 13:20:00,40.47,40.5,40.46,40.48,21454.0,35.4472,35.4735,35.4385,35.456,21454.0
2017-05-31 13:25:00,40.48,40.5,40.46,40.46,12855.0,35.456,35.4735,35.4385,35.4385,12855.0
2017-05-31 13:30:00,40.46,40.49,40.45,40.47,9408.0,35.4385,35.4648,35.4297,35.4472,9408.0
2017-05-31 13:35:00,40.47,40.47,40.43,40.45,9904.0,35.4472,35.4472,35.4122,35.4297,9904.0
2017-05-31 13:40:00,40.46,40.46,40.43,40.44,12380.0,35.4385,35.4385,35.4122,35.421,12380.0
2017-05-31 13:45:00,40.45,40.45,40.41,40.41,19617.0,35.4297,35.4297,35.3947,35.3947,19617.0
2017-05-31 13:50:00,40.41,40.43,40.4,40.4,26185.0,35.3947,35.4122,35.3859,35.3859,26185.0
2017-05-31 13:55:00,40.4,40.42,40.38,40.41,31085.0,35.3859,35.4034,35.3684,35.3947,31085.0
2017-05-31 14:00:00,40.42,40.42,40.38,40.4,33268.0,35.4034,35.4034,35.3684,35.3859,33268.0
2017-05-31 14:05:00,40.39,40.43,40.38,40.41,54553.0,35.3772,35.4122,35.3684,35.3947,54553.0
2017-05-31 14:10:00,40.41,40.42,40.37,40.41,107750.0,35.3947,35.4034,35.3596,35.3947,107750.0
2017-05-31 14:15:00,40.4,40.46,40.4,40.46,14440.0,35.3859,35.4385,35.3859,35.4385,14440.0
2017-05-31 14:20:00,40.47,40.53,40.47,40.51,16469.0,35.4472,35.4998,35.4472,35.4823,16469.0
2017-05-31 14:25:00,40.51,40.51,40.47,40.5,35961.0,35.4823,35.4823,35.4472,35.4735,35961.0
2017-05-31 14:30:00,40.5,40.51,40.48,40.49,24961.0,35.4735,35.4823,35.456,35.4648,24961.0
2017-05-31 14:35:00,40.49,40.5,40.48,40.5,50490.0,35.4648,35.4735,35.456,35.4735,50490.0
2017-05-31 14:40:00,40.49,40.49,40.45,40.47,77195.0,35.4648,35.4648,35.4297,35.4472,77195.0
2017-05-31 14:45:00,40.47,40.5,40.46,40.49,38706.0,35.4472,35.4735,35.4385,35.4648,38706.0
2017-05-31 14:50:00,40.48,40.49,40.46,40.47,65522.0,35.456,35.4648,35.4385,35.4472,65522.0
2017-05-31 14:55:00,40.47,40.52,40.46,40.51,24824.0,35.4472,35.491,35.4385,35.4823,24824.0
2017-05-31 15:00:00,40.51,40.57,40.5,40.55,41391.0,35.4823,35.5348,35.4735,35.5173,41391.0
2017-05-31 15:05:00,40.55,40.56,40.53,40.56,16890.0,35.5173,35.5261,35.4998,35.5261,16890.0
2017-05-31 15:10:00,40.56,40.57,40.55,40.57,33832.0,35.5261,35.5348,35.5173,35.5348,33832.0
2017-05-31 15:15:00,40.57,40.62,40.57,40.59,29123.0,35.5348,35.5786,35.5348,35.5523,29123.0
2017-05-31 15:20:00,40.6,40.6,40.57,40.59,38009.0,35.5611,35.5611,35.5348,35.5523,38009.0
2017-05-31 15:25:00,40.6,40.61,40.58,40.58,21444.0,35.5611,35.5699,35.5436,35.5436,21444.0
2017-05-31 15:30:00,40.59,40.64,40.58,40.64,47471.0,35.5523,35.5961,35.5436,35.5961,47471.0
2017-05-31 15:35:00,40.64,40.65,40.63,40.65,42631.0,35.5961,35.6049,35.5874,35.6049,42631.0
2017-05-31 15:40:00,40.65,40.7,40.65,40.69,34518.0,35.6049,35.6487,35.6049,35.6399,34518.0
2017-05-31 15:45:00,40.69,40.72,40.68,40.72,50952.0,35.6399,35.6662,35.6312,35.6662,50952.0
2017-05-31 15:50:00,40.72,40.73,40.71,40.72,80604.0,35.6662,35.675,35.6574,35.6662,80604.0
2017-05-31 15:55:00,40.72,40.76,40.72,40.74,158567.0,35.6662,35.7012,35.6662,35.6837,158567.0
2017-06-01 09:30:00,40.72,40.82,40.64,40.66,19391.0,35.6662,35.7538,35.5961,35.6137,19391.0
2017-06-01 09:35:00,40.66,40.69,40.55,40.69,98710.0,35.6137,35.6399,35.5173,35.6399,98710.0
2017-06-01 09:40:00,40.67,40.98,40.65,40.95,165807.0,35.6224,35.8939,35.6049,35.8677,165807.0
2017-06-01 09:45:00,40.96,41.09,40.93,41.06,35753.0,35.8764,35.9903,35.8501,35.964,35753.0
2017-06-01 09:50:00,41.04,41.06,40.99,41.03,52824.0,35.9465,35.964,35.9027,35.9377,52824.0
2017-06-01 09:55:00,41.04,41.15,41.04,41.13,12834.0,35.9465,36.0428,35.9465,36.0253,12834.0
2017-06-01 10:00:00,41.14,41.23,41.09,41.2,482045.0,36.0341,36.1129,35.9903,36.0866,482045.0
2017-06-01 10:05:00,41.2,41.2,41.15,41.18,278732.0,36.0866,36.0866,36.0428,36.0691,278732.0
2017-06-01 10:10:00,41.18,41.26,41.18,41.25,566302.0,36.0691,36.1392,36.0691,36.1304,566302.0
2017-06-01 10:15:00,41.25,41.27,41.22,41.26,104306.0,36.1304,36.1479,36.1042,36.1392,104306.0
2017-06-01 10:20:00,41.25,41.29,41.18,41.19,30200.0,36.1304,36.1655,36.0691,36.0779,30200.0
2017-06-01 10:25:00,41.2,41.21,41.15,41.19,44348.0,36.0866,36.0954,36.0428,36.0779,44348.0
2017-06-01 10:30:00,41.2,41.21,41.12,41.12,68007.0,36.0866,36.0954,36.0166,36.0166,68007.0
2017-06-01 10:35:00,41.12,41.12,41.08,41.08,22600.0,36.0166,36.0166,35.9815,35.9815,22600.0
2017-06-01 10:40:00,41.08,41.17,41.08,41.17,54800.0,35.9815,36.0604,35.9815,36.0604,54800.0
2017-06-01 10:45:00,41.17,41.2,41.16,41.18,54390.0,36.0604,36.0866,36.0516,36.0691,54390.0
2017-06-01 10:50:00,41.2,41.22,41.17,41.22,40074.0,36.0866,36.1042,36.0604,36.1042,40074.0
2017-06-01 10:55:00,41.23,41.24,41.16,41.17,54372.0,36.1129,36.1217,36.0516,36.0604,54372.0
2017-06-01 11:00:00,41.19,41.24,41.19,41.21,50405.0,36.0779,36.1217,36.0779,36.0954,50405.0
2017-06-01 11:05:00,41.21,41.22,41.18,41.21,18859.0,36.0954,36.1042,36.0691,36.0954,18859.0
2017-06-01 11:10:00,41.22,41.27,41.21,41.25,48464.0,36.1042,36.1479,36.0954,36.1304,48464.0
2017-06-01 11:15:00,41.26,41.3,41.23,41.28,158286.0,36.1392,36.1742,36.1129,36.1567,158286.0
2017-06-01 11:20:00,41.28,41.31,41.25,41.25,167413.0,36.1567,36.183,36.1304,36.1304,167413.0
2017-06-01 11:25:00,41.25,41.27,41.24,41.25,48700.0,36.1304,36.1479,36.1217,36.1304,48700.0
2017-06-01 11:30:00,41.25,41.25,41.2,41.21,38378.0,36.1304,36.1304,36.0866,36.0954,38378.0
2017-06-01 11:35:00,41.21,41.27,41.21,41.26,47630.0,36.0954,36.1479,36.0954,36.1392,47630.0
2017-06-01 11:40:00,41.26,41.28,41.23,41.27,42970.0,36.1392,36.1567,36.1129,36.1479,42970.0
2017-06-01 11:45:00,41.27,41.29,41.27,41.28,69027.0,36.1479,36.1655,36.1479,36.1567,69027.0
2017-06-01 11:50:00,41.29,41.33,41.28,41.32,22500.0,36.1655,36.2005,36.1567,36.1917,22500.0
2017-06-01 11:55:00,41.32,41.37,41.32,41.37,424474.0,36.1917,36.2355,36.1917,36.2355,424474.0
2017-06-01 12:00:00,41.37,41.38,41.36,41.38,56945.0,36.2355,36.2443,36.2268,36.2443,56945.0
2017-06-01 12:05:00,41.37,41.39,41.36,41.38,26676.0,36.2355,36.2531,36.2268,36.2443,26676.0
2017-06-01 12:10:00,41.38,41.43,41.38,41.4,27650.0,36.2443,36.2881,36.2443,36.2618,27650.0
2017-06-01 12:15:00,41.41,41.43,41.4,41.42,14493.0,36.2706,36.2881,36.2618,36.2793,14493.0
2017-06-01 12:20:00,41.43,41.44,41.39,41.43,85507.0,36.2881,36.2968,36.2531,36.2881,85507.0
2017-06-01 12:25:00,41.42,41.42,41.38,41.41,40461.0,36.2793,36.2793,36.2443,36.2706,40461.0
2017-06-01 12:30:00,41.41,41.45,41.39,41.45,19747.0,36.2706,36.3056,36.2531,36.3056,19747.0
2017-06-01 12:35:00,41.45,41.46,41.43,41.46,22026.0,36.3056,36.3144,36.2881,36.3144,22026.0
2017-06-01 12:40:00,41.45,41.47,41.43,41.45,94034.0,36.3056,36.3231,36.2881,36.3056,94034.0
2017-06-01 12:45:00,41.46,41.49,41.45,41.48,16375.0,36.3144,36.3406,36.3056,36.3319,16375.0
2017-06-01 12:50:00,41.48,41.5,41.46,41.48,34926.0,36.3319,36.3494,36.3144,36.3319,34926.0
2017-06-01 12:55:00,41.48,41.51,41.42,41.43,77150.0,36.3319,36.3582,36.2793,36.2881,77150.0
2017-06-01 13:00:00,41.44,41.48,41.43,41.47,29417.0,36.2968,36.3319,36.2881,36.3231,29417.0
2017-06-01 13:05:00,41.46,41.49,41.45,41.47,28506.0,36.3144,36.3406,36.3056,36.3231,28506.0
2017-06-01 13:10:00,41.46,41.5,41.46,41.5,23800.0,36.3144,36.3494,36.3144,36.3494,23800.0
2017-06-01 13:15:00,41.5,41.55,41.5,41.52,9411.0,36.3494,36.3932,36.3494,36.3669,9411.0
2017-06-01 13:20:00,41.52,41.55,41.51,41.54,63232.0,36.3669,36.3932,36.3582,36.3844,63232.0
2017-06-01 13:25:00,41.54,41.56,41.53,41.54,69766.0,36.3844,36.402,36.3757,36.3844,69766.0
2017-06-01 13:30:00,41.54,41.55,41.5,41.51,63159.0,36.3844,36.3932,36.3494,36.3582,63159.0
2017-06-01 13:35:00,41.5,41.51,41.48,41.5,84016.0,36.3494,36.3582,36.3319,36.3494,84016.0
2017-06-01 13:40:00,41.5,41.52,41.49,41.51,11205.0,36.3494,36.3669,36.3406,36.3582,11205.0
2017-06-01 13:45:00,41.52,41.53,41.5,41.52,39439.0,36.3669,36.3757,36.3494,36.3669,39439.0
2017-06-01 13:50:00,41.52,41.55,41.51,41.54,74128.0,36.3669,36.3932,36.3582,36.3844,74128.0
2017-06-01 13:55:00,41.54,41.56,41.53,41.53,78902.0,36.3844,36.402,36.3757,36.3757,78902.0
2017-06-01 14:00:00,41.53,41.56,41.52,41.53,42654.0,36.3757,36.402,36.3669,36.3757,42654.0
2017-06-01 14:05:00,41.52,41.55,41.51,41.55,57375.0,36.3669,36.3932,36.3582,36.3932,57375.0
2017-06-01 14:10:00,41.55,41.6,41.54,41.59,34379.0,36.3932,36.437,36.3844,36.4282,34379.0
2017-06-01 14:15:00,41.59,41.61,41.58,41.6,77774.0,36.4282,36.4457,36.4195,36.437,77774.0
2017-06-01 14:20:00,41.6,41.66,41.59,41.63,107597.0,36.437,36.4895,36.4282,36.4633,107597.0
2017-06-01 14:25:00,41.64,41.65,41.62,41.64,104355.0,36.472,36.4808,36.4545,36.472,104355.0
2017-06-01 14:30:00,41.63,41.63,41.56,41.58,18837.0,36.4633,36.4633,36.402,36.4195,18837.0
2017-06-01 14:35:00,41.58,41.59,41.56,41.56,12300.0,36.4195,36.4282,36.402,36.402,12300.0
2017-06-01 14:40:00,41.56,41.61,41.56,41.6,36217.0,36.402,36.4457,36.402,36.437,36217.0
2017-06-01 14:45:00,41.6,41.63,41.59,41.62,22939.0,36.437,36.4633,36.4282,36.4545,22939.0
2017-06-01 14:50:00,41.63,41.65,41.62,41.65,17201.0,36.4633,36.4808,36.4545,36.4808,17201.0
2017-06-01 14:55:00,41.64,41.64,41.58,41.59,22262.0,36.472,36.472,36.4195,36.4282,22262.0
2017-06-01 15:00:00,41.6,41.61,41.56,41.57,16817.0,36.437,36.4457,36.402,36.4107,16817.0
2017-06-01 15:05:00,41.57,41.61,41.57,41.59,16800.0,36.4107,36.4457,36.4107,36.4282,16800.0
2017-06-01 15:10:00,41.6,41.61,41.58,41.59,48883.0,36.437,36.4457,36.4195,36.4282,48883.0
2017-06-01 15:15:00,41.59,41.6,41.56,41.58,20139.0,36.4282,36.437,36.402,36.4195,20139.0
2017-06-01 15:20:00,41.58,41.58,41.54,41.55,37015.0,36.4195,36.4195,36.3844,36.3932,37015.0
2017-06-01 15:25:00,41.55,41.58,41.54,41.57,49725.0,36.3932,36.4195,36.3844,36.4107,49725.0
2017-06-01 15:30:00,41.57,41.58,41.54,41.57,40084.0,36.4107,36.4195,36.3844,36.4107,40084.0
2017-06-01 15:35:00,41.56,41.59,41.56,41.56,72642.0,36.402,36.4282,36.402,36.402,72642.0
2017-06-01 15:40:00,41.56,41.59,41.54,41.56,52173.0,36.402,36.4282,36.3844,36.402,52173.0
2017-06-01 15:45:00,41.55,41.59,41.55,41.57,128474.0,36.3932,36.4282,36.3932,36.4107,128474.0
2017-06-01 15:50:00,41.58,41.61,41.57,41.59,189714.0,36.4195,36.4457,36.4107,36.4282,189714.0
2017-06-01 15:55:00,41.59,41.61,41.58,41.6,347865.0,36.4282,36.4457,36.4195,36.437,347865.0
2017-06-02 09:30:00,41.6,41.7,41.52,41.69,78016.0,36.437,36.5246,36.3669,36.5158,78016.0
2017-06-02 09:35:00,41.7,41.71,41.56,41.56,79149.0,36.5246,36.5333,36.402,36.402,79149.0
2017-06-02 09:40:00,41.55,41.58,41.44,41.58,122360.0,36.3932,36.4195,36.2968,36.4195,122360.0
2017-06-02 09:45:00,41.57,41.57,41.38,41.41,74991.0,36.4107,36.4107,36.2443,36.2706,74991.0
2017-06-02 09:50:00,41.43,41.45,41.32,41.32,56112.0,36.2881,36.3056,36.1917,36.1917,56112.0
2017-06-02 09:55:00,41.33,41.33,41.16,41.23,168209.0,36.2005,36.2005,36.0516,36.1129,168209.0
2017-06-02 10:00:00,41.23,41.32,41.23,41.28,47450.0,36.1129,36.1917,36.1129,36.1567,47450.0
2017-06-02 10:05:00,41.29,41.32,41.21,41.31,71650.0,36.1655,36.1917,36.0954,36.183,71650.0
2017-06-02 10:10:00,41.3,41.37,41.29,41.35,85955.0,36.1742,36.2355,36.1655,36.218,85955.0
2017-06-02 10:15:00,41.35,41.36,41.31,41.32,19815.0,36.218,36.2268,36.183,36.1917,19815.0
2017-06-02 10:20:00,41.32,41.39,41.32,41.34,33491.0,36.1917,36.2531,36.1917,36.2093,33491.0
2017-06-02 10:25:00,41.34,41.36,41.31,41.35,32383.0,36.2093,36.2268,36.183,36.218,32383.0
2017-06-02 10:30:00,41.35,41.42,41.35,41.41,37129.0,36.218,36.2793,36.218,36.2706,37129.0
2017-06-02 10:35:00,41.42,41.46,41.4,41.46,28099.0,36.2793,36.3144,36.2618,36.3144,28099.0
2017-06-02 10:40:00,41.46,41.48,41.39,41.4,65081.0,36.3144,36.3319,36.2531,36.2618,65081.0
2017-06-02 10:45:00,41.4,41.42,41.36,41.37,39700.0,36.2618,36.2793,36.2268,36.2355,39700.0
2017-06-02 10:50:00,41.37,41.42,41.36,41.4,15300.0,36.2355,36.2793,36.2268,36.2618,15300.0
2017-06-02 10:55:00,41.41,41.43,41.35,41.36,90714.0,36.2706,36.2881,36.218,36.2268,90714.0
2017-06-02 11:00:00,41.36,41.41,41.35,41.41,50331.0,36.2268,36.2706,36.218,36.2706,50331.0
2017-06-02 11:05:00,41.41,41.41,41.34,41.34,61620.0,36.2706,36.2706,36.2093,36.2093,61620.0
2017-06-02 11:10:00,41.34,41.37,41.31,41.31,35835.0,36.2093,36.2355,36.183,36.183,35835.0
2017-06-02 11:15:00,41.32,41.37,41.32,41.34,32741.0,36.1917,36.2355,36.1917,36.2093,32741.0
2017-06-02 11:20:00,41.34,41.37,41.33,41.35,24334.0,36.2093,36.2355,36.2005,36.218,24334.0
2017-06-02 11:25:00,41.36,41.4,41.36,41.38,21837.0,36.2268,36.2618,36.2268,36.2443,21837.0
2017-06-02 11:30:00,41.38,41.39,41.36,41.38,7830.0,36.2443,36.2531,36.2268,36.2443,7830.0
2017-06-02 11:35:00,41.39,41.44,41.38,41.44,10386.0,36.2531,36.2968,36.2443,36.2968,10386.0
2017-06-02 11:40:00,41.43,41.48,41.42,41.48,26986.0,36.2881,36.3319,36.2793,36.3319,26986.0
2017-06-02 11:45:00,41.49,41.53,41.49,41.52,26793.0,36.3406,36.3757,36.3406,36.3669,26793.0
2017-06-02 11:50:00,41.53,41.56,41.52,41.54,27305.0,36.3757,36.402,36.3669,36.3844,27305.0
2017-06-02 11:55:00,41.53,41.54,41.51,41.51,32853.0,36.3757,36.3844,36.3582,36.3582,32853.0
2017-06-02 12:00:00,41.51,41.51,41.46,41.46,25100.0,36.3582,36.3582,36.3144,36.3144,25100.0
2017-06-02 12:05:00,41.46,41.46,41.44,41.44,11657.0,36.3144,36.3144,36.2968,36.2968,11657.0
2017-06-02 12:10:00,41.44,41.45,41.4,41.44,28847.0,36.2968,36.3056,36.2618,36.2968,28847.0
2017-06-02 12:15:00,41.44,41.46,41.41,41.45,48689.0,36.2968,36.3144,36.2706,36.3056,48689.0
2017-06-02 12:20:00,41.45,41.48,41.43,41.46,13760.0,36.3056,36.3319,36.2881,36.3144,13760.0
2017-06-02 12:25:00,41.47,41.47,41.45,41.45,8000.0,36.3231,36.3231,36.3056,36.3056,8000.0
2017-06-02 12:30:00,41.46,41.47,41.42,41.43,17927.0,36.3144,36.3231,36.2793,36.2881,17927.0
2017-06-02 12:35:00,41.41,41.43,41.4,41.42,20816.0,36.2706,36.2881,36.2618,36.2793,20816.0
2017-06-02 12:40:00,41.42,41.43,41.38,41.39,30430.0,36.2793,36.2881,36.2443,36.2531,30430.0
2017-06-02 12:45:00,41.39,41.43,41.39,41.43,23403.0,36.2531,36.2881,36.2531,36.2881,23403.0
2017-06-02 12:50:00,41.43,41.44,41.41,41.42,18785.0,36.2881,36.2968,36.2706,36.2793,18785.0
2017-06-02 12:55:00,41.42,41.43,41.4,41.41,10848.0,36.2793,36.2881,36.2618,36.2706,10848.0
2017-06-02 13:00:00,41.41,41.43,41.4,41.41,6100.0,36.2706,36.2881,36.2618,36.2706,6100.0
2017-06-02 13:05:00,41.41,41.42,41.38,41.38,31064.0,36.2706,36.2793,36.2443,36.2443,31064.0
2017-06-02 13:10:00,41.38,41.41,41.36,41.4,6043.0,36.2443,36.2706,36.2268,36.2618,6043.0
2017-06-02 13:15:00,41.4,41.4,41.37,41.37,11197.0,36.2618,36.2618,36.2355,36.2355,11197.0
2017-06-02 13:20:00,41.37,41.38,41.36,41.37,26902.0,36.2355,36.2443,36.2268,36.2355,26902.0
2017-06-02 13:25:00,41.35,41.38,41.34,41.36,14798.0,36.218,36.2443,36.2093,36.2268,14798.0
2017-06-02 13:30:00,41.36,41.38,41.34,41.36,10761.0,36.2268,36.2443,36.2093,36.2268,10761.0
2017-06-02 13:35:00,41.36,41.39,41.35,41.38,15152.0,36.2268,36.2531,36.218,36.2443,15152.0
2017-06-02 13:40:00,41.37,41.39,41.37,41.37,22054.0,36.2355,36.2531,36.2355,36.2355,22054.0
2017-06-02 13:45:00,41.38,41.39,41.35,41.36,9957.0,36.2443,36.2531,36.218,36.2268,9957.0
2017-06-02 13:50:00,41.36,41.36,41.31,41.33,18724.0,36.2268,36.2268,36.183,36.2005,18724.0
2017-06-02 13:55:00,41.32,41.35,41.31,41.35,15800.0,36.1917,36.218,36.183,36.218,15800.0
2017-06-02 14:00:00,41.35,41.37,41.34,41.34,11984.0,36.218,36.2355,36.2093,36.2093,11984.0
2017-06-02 14:05:00,41.34,41.36,41.34,41.34,24378.0,36.2093,36.2268,36.2093,36.2093,24378.0
2017-06-02 14:10:00,41.33,41.34,41.28,41.29,138718.0,36.2005,36.2093,36.1567,36.1655,138718.0
2017-06-02 14:15:00,41.29,41.33,41.29,41.32,35868.0,36.1655,36.2005,36.1655,36.1917,35868.0
2017-06-02 14:20:00,41.33,41.36,41.33,41.34,15300.0,36.2005,36.2268,36.2005,36.2093,15300.0
2017-06-02 14:25:00,41.34,41.34,41.28,41.28,18480.0,36.2093,36.2093,36.1567,36.1567,18480.0
2017-06-02 14:30:00,41.29,41.31,41.28,41.29,32640.0,36.1655,36.183,36.1567,36.1655,32640.0
2017-06-02 14:35:00,41.3,41.31,41.29,41.3,39905.0,36.1742,36.183,36.1655,36.1742,39905.0
2017-06-02 14:40:00,41.3,41.32,41.28,41.29,34893.0,36.1742,36.1917,36.1567,36.1655,34893.0
2017-06-02 14:45:00,41.29,41.29,41.27,41.29,11493.0,36.1655,36.1655,36.1479,36.1655,11493.0
2017-06-02 14:50:00,41.29,41.33,41.28,41.33,23957.0,36.1655,36.2005,36.1567,36.2005,23957.0
2017-06-02 14:55:00,41.33,41.38,41.32,41.33,23765.0,36.2005,36.2443,36.1917,36.2005,23765.0
2017-06-02 15:00:00,41.33,41.34,41.31,41.34,6980.0,36.2005,36.2093,36.183,36.2093,6980.0
2017-06-02 15:05:00,41.34,41.35,41.32,41.33,20508.0,36.2093,36.218,36.1917,36.2005,20508.0
2017-06-02 15:10:00,41.34,41.34,41.29,41.3,12900.0,36.2093,36.2093,36.1655,36.1742,12900.0
2017-06-02 15:15:00,41.3,41.3,41.27,41.27,15878.0,36.1742,36.1742,36.1479,36.1479,15878.0
2017-06-02 15:20:00,41.28,41.35,41.27,41.34,26132.0,36.1567,36.218,36.1479,36.2093,26132.0
2017-06-02 15:25:00,41.34,41.35,41.31,41.32,19347.0,36.2093,36.218,36.183,36.1917,19347.0
2017-06-02 15:30:00,41.32,41.35,41.31,41.34,21257.0,36.1917,36.218,36.183,36.2093,21257.0
2017-06-02 15:35:00,41.34,41.37,41.33,41.37,56449.0,36.2093,36.2355,36.2005,36.2355,56449.0
2017-06-02 15:40:00,41.37,41.38,41.33,41.34,28053.0,36.2355,36.2443,36.2005,36.2093,28053.0
2017-06-02 15:45:00,41.35,41.36,41.32,41.33,30595.0,36.218,36.2268,36.1917,36.2005,30595.0
2017-06-02 15:50:00,41.33,41.35,41.31,41.32,164463.0,36.2005,36.218,36.183,36.1917,164463.0
2017-06-02 15:55:00,41.32,41.34,41.3,41.31,274511.0,36.1917,36.2093,36.1742,36.183,274511.0
2017-06-05 09:30:00,41.26,41.3,41.09,41.1,6118.0,36.1392,36.1742,35.9903,35.999,6118.0
2017-06-05 09:35:00,41.12,41.16,41.08,41.13,29024.0,36.0166,36.0516,35.9815,36.0253,29024.0
2017-06-05 09:40:00,41.13,41.13,41.04,41.09,53318.0,36.0253,36.0253,35.9465,35.9903,53318.0
2017-06-05 09:45:00,41.09,41.11,40.98,41.08,56900.0,35.9903,36.0078,35.8939,35.9815,56900.0
2017-06-05 09:50:00,41.07,41.07,40.98,41.06,58266.0,35.9728,35.9728,35.8939,35.964,58266.0
2017-06-05 09:55:00,41.06,41.07,40.99,41.03,44840.0,35.964,35.9728,35.9027,35.9377,44840.0
2017-06-05 10:00:00,41.04,41.15,41.03,41.13,20476.0,35.9465,36.0428,35.9377,36.0253,20476.0
2017-06-05 10:05:00,41.13,41.15,41.08,41.08,10840.0,36.0253,36.0428,35.9815,35.9815,10840.0
2017-06-05 10:10:00,41.08,41.11,41.03,41.04,17950.0,35.9815,36.0078,35.9377,35.9465,17950.0
2017-06-05 10:15:00,41.03,41.12,41.03,41.1,38108.0,35.9377,36.0166,35.9377,35.999,38108.0
2017-06-05 10:20:00,41.11,41.12,41.05,41.09,24220.0,36.0078,36.0166,35.9553,35.9903,24220.0
2017-06-05 10:25:00,41.09,41.09,41.04,41.04,25480.0,35.9903,35.9903,35.9465,35.9465,25480.0
2017-06-05 10:30:00,41.04,41.05,40.99,41.02,18660.0,35.9465,35.9553,35.9027,35.929,18660.0
2017-06-05 10:35:00,41.02,41.07,41.02,41.05,27449.0,35.929,35.9728,35.929,35.9553,27449.0
2017-06-05 10:40:00,41.05,41.09,41.02,41.09,26038.0,35.9553,35.9903,35.929,35.9903,26038.0
2017-06-05 10:45:00,41.1,41.13,41.07,41.12,32327.0,35.999,36.0253,35.9728,36.0166,32327.0
2017-06-05 10:50:00,41.11,41.14,41.08,41.09,81710.0,36.0078,36.0341,35.9815,35.9903,81710.0
2017-06-05 10:55:00,41.09,41.09,41.04,41.04,12532.0,35.9903,35.9903,35.9465,35.9465,12532.0
2017-06-05 11:00:00,41.04,41.07,41.0,41.01,33018.0,35.9465,35.9728,35.9115,35.9202,33018.0
2017-06-05 11:05:00,41.0,41.05,41.0,41.04,12938.0,35.9115,35.9553,35.9115,35.9465,12938.0
2017-06-05 11:10:00,41.05,41.07,41.03,41.04,9812.0,35.9553,35.9728,35.9377,35.9465,9812.0
2017-06-05 11:15:00,41.04,41.07,41.04,41.07,11927.0,35.9465,35.9728,35.9465,35.9728,11927.0
2017-06-05 11:20:00,41.07,41.1,41.06,41.06,44547.0,35.9728,35.999,35.964,35.964,44547.0
2017-06-05 11:25:00,41.05,41.1,41.04,41.07,25889.0,35.9553,35.999,35.9465,35.9728,25889.0
2017-06-05 11:30:00,41.08,41.09,41.06,41.06,13279.0,35.9815,35.9903,35.964,35.964,13279.0
2017-06-05 11:35:00,41.06,41.08,41.05,41.07,13000.0,35.964,35.9815,35.9553,35.9728,13000.0
2017-06-05 11:40:00,41.06,41.09,41.05,41.05,33575.0,35.964,35.9903,35.9553,35.9553,33575.0
2017-06-05 11:45:00,41.04,41.1,41.03,41.1,12337.0,35.9465,35.999,35.9377,35.999,12337.0
2017-06-05 11:50:00,41.09,41.13,41.08,41.13,10300.0,35.9903,36.0253,35.9815,36.0253,10300.0
2017-06-05 11:55:00,41.12,41.15,41.12,41.15,7100.0,36.0166,36.0428,36.0166,36.0428,7100.0
2017-06-05 12:00:00,41.14,41.22,41.13,41.22,24000.0,36.0341,36.1042,36.0253,36.1042,24000.0
2017-06-05 12:05:00,41.22,41.23,41.22,41.22,25220.0,36.1042,36.1129,36.1042,36.1042,25220.0
2017-06-05 12:10:00,41.22,41.22,41.2,41.21,8694.0,36.1042,36.1042,36.0866,36.0954,8694.0
2017-06-05 12:15:00,41.21,41.24,41.2,41.24,13650.0,36.0954,36.1217,36.0866,36.1217,13650.0
2017-06-05 12:20:00,41.24,41.26,41.23,41.24,29893.0,36.1217,36.1392,36.1129,36.1217,29893.0
2017-06-05 12:25:00,41.23,41.24,41.17,41.18,10706.0,36.1129,36.1217,36.0604,36.0691,10706.0
2017-06-05 12:30:00,41.17,41.19,41.17,41.19,10757.0,36.0604,36.0779,36.0604,36.0779,10757.0
2017-06-05 12:35:00,41.19,41.2,41.17,41.2,15220.0,36.0779,36.0866,36.0604,36.0866,15220.0
2017-06-05 12:40:00,41.21,41.23,41.18,41.23,15200.0,36.0954,36.1129,36.0691,36.1129,15200.0
2017-06-05 12:45:00,41.22,41.28,41.22,41.28,7220.0,36.1042,36.1567,36.1042,36.1567,7220.0
2017-06-05 12:50:00,41.28,41.29,41.26,41.28,7166.0,36.1567,36.1655,36.1392,36.1567,7166.0
2017-06-05 12:55:00,41.28,41.3,41.25,41.3,6100.0,36.1567,36.1742,36.1304,36.1742,6100.0
2017-06-05 13:00:00,41.3,41.37,41.3,41.35,23124.0,36.1742,36.2355,36.1742,36.218,23124.0
2017-06-05 13:05:00,41.34,41.36,41.32,41.33,25206.0,36.2093,36.2268,36.1917,36.2005,25206.0
2017-06-05 13:10:00,41.33,41.37,41.32,41.36,46821.0,36.2005,36.2355,36.1917,36.2268,46821.0
2017-06-05 13:15:00,41.36,41.36,41.34,41.34,20700.0,36.2268,36.2268,36.2093,36.2093,20700.0
2017-06-05 13:20:00,41.34,41.35,41.33,41.34,20114.0,36.2093,36.218,36.2005,36.2093,20114.0
2017-06-05 13:25:00,41.34,41.38,41.33,41.38,40977.0,36.2093,36.2443,36.2005,36.2443,40977.0
2017-06-05 13:30:00,41.38,41.38,41.32,41.36,21582.0,36.2443,36.2443,36.1917,36.2268,21582.0
2017-06-05 13:35:00,41.37,41.37,41.34,41.34,18000.0,36.2355,36.2355,36.2093,36.2093,18000.0
2017-06-05 13:40:00,41.35,41.35,41.3,41.31,15106.0,36.218,36.218,36.1742,36.183,15106.0
2017-06-05 13:45:00,41.31,41.34,41.31,41.33,14606.0,36.183,36.2093,36.183,36.2005,14606.0
2017-06-05 13:50:00,41.34,41.36,41.32,41.33,20276.0,36.2093,36.2268,36.1917,36.2005,20276.0
2017-06-05 13:55:00,41.32,41.35,41.31,41.32,16178.0,36.1917,36.218,36.183,36.1917,16178.0
2017-06-05 14:00:00,41.33,41.37,41.32,41.34,38466.0,36.2005,36.2355,36.1917,36.2093,38466.0
2017-06-05 14:05:00,41.35,41.35,41.3,41.31,35031.0,36.218,36.218,36.1742,36.183,35031.0
2017-06-05 14:10:00,41.32,41.34,41.31,41.32,16618.0,36.1917,36.2093,36.183,36.1917,16618.0
2017-06-05 14:15:00,41.32,41.33,41.31,41.32,5700.0,36.1917,36.2005,36.183,36.1917,5700.0
2017-06-05 14:20:00,41.31,41.36,41.31,41.35,42381.0,36.183,36.2268,36.183,36.218,42381.0
2017-06-05 14:25:00,41.35,41.36,41.33,41.34,16400.0,36.218,36.2268,36.2005,36.2093,16400.0
2017-06-05 14:30:00,41.34,41.34,41.31,41.31,14152.0,36.2093,36.2093,36.183,36.183,14152.0
2017-06-05 14:35:00,41.31,41.34,41.3,41.33,11740.0,36.183,36.2093,36.1742,36.2005,11740.0
2017-06-05 14:40:00,41.33,41.35,41.33,41.33,24332.0,36.2005,36.218,36.2005,36.2005,24332.0
2017-06-05 14:45:00,41.33,41.34,41.31,41.32,7428.0,36.2005,36.2093,36.183,36.1917,7428.0
2017-06-05 14:50:00,41.33,41.34,41.31,41.34,6100.0,36.2005,36.2093,36.183,36.2093,6100.0
2017-06-05 14:55:00,41.33,41.34,41.32,41.32,25322.0,36.2005,36.2093,36.1917,36.1917,25322.0
2017-06-05 15:00:00,41.33,41.34,41.3,41.31,53697.0,36.2005,36.2093,36.1742,36.183,53697.0
2017-06-05 15:05:00,41.31,41.32,41.28,41.32,11500.0,36.183,36.1917,36.1567,36.1917,11500.0
2017-06-05 15:10:00,41.32,41.33,41.3,41.31,11847.0,36.1917,36.2005,36.1742,36.183,11847.0
2017-06-05 15:15:00,41.32,41.32,41.28,41.29,14400.0,36.1917,36.1917,36.1567,36.1655,14400.0
2017-06-05 15:20:00,41.3,41.32,41.3,41.3,11800.0,36.1742,36.1917,36.1742,36.1742,11800.0
2017-06-05 15:25:00,41.3,41.31,41.29,41.31,34197.0,36.1742,36.183,36.1655,36.183,34197.0
2017-06-05 15:30:00,41.31,41.33,41.3,41.33,40400.0,36.183,36.2005,36.1742,36.2005,40400.0
2017-06-05 15:35:00,41.33,41.36,41.32,41.36,16680.0,36.2005,36.2268,36.1917,36.2268,16680.0
2017-06-05 15:40:00,41.36,41.37,41.35,41.36,51950.0,36.2268,36.2355,36.218,36.2268,51950.0
2017-06-05 15:45:00,41.36,41.36,41.31,41.33,51381.0,36.2268,36.2268,36.183,36.2005,51381.0
2017-06-05 15:50:00,41.33,41.34,41.31,41.32,188031.0,36.2005,36.2093,36.183,36.1917,188031.0
2017-06-05 15:55:00,41.31,41.32,41.26,41.26,274179.0,36.183,36.1917,36.1392,36.1392,274179.0
2017-06-06 09:30:00,40.92,41.2,40.8,40.8,29995.0,35.8414,36.0866,35.7363,35.7363,29995.0
2017-06-06 09:35:00,40.81,40.82,40.65,40.72,108522.0,35.745,35.7538,35.6049,35.6662,108522.0
2017-06-06 09:40:00,40.71,40.83,40.68,40.79,49756.0,35.6574,35.7626,35.6312,35.7275,49756.0
2017-06-06 09:45:00,40.8,40.83,40.68,40.76,78027.0,35.7363,35.7626,35.6312,35.7012,78027.0
2017-06-06 09:50:00,40.76,40.77,40.67,40.67,65790.0,35.7012,35.71,35.6224,35.6224,65790.0
2017-06-06 09:55:00,40.66,40.81,40.66,40.81,42983.0,35.6137,35.745,35.6137,35.745,42983.0
2017-06-06 10:00:00,40.82,40.84,40.76,40.8,35700.0,35.7538,35.7713,35.7012,35.7363,35700.0
2017-06-06 10:05:00,40.81,40.83,40.72,40.77,49415.0,35.745,35.7626,35.6662,35.71,49415.0
2017-06-06 10:10:00,40.77,40.82,40.77,40.79,47020.0,35.71,35.7538,35.71,35.7275,47020.0
2017-06-06 10:15:00,40.79,40.83,40.78,40.79,43368.0,35.7275,35.7626,35.7188,35.7275,43368.0
2017-06-06 10:20:00,40.8,40.82,40.74,40.76,12350.0,35.7363,35.7538,35.6837,35.7012,12350.0
2017-06-06 10:25:00,40.76,40.84,40.73,40.8,89504.0,35.7012,35.7713,35.675,35.7363,89504.0
2017-06-06 10:30:00,40.79,40.83,40.7,40.71,113109.0,35.7275,35.7626,35.6487,35.6574,113109.0
2017-06-06 10:35:00,40.71,40.74,40.68,40.68,31354.0,35.6574,35.6837,35.6312,35.6312,31354.0
2017-06-06 10:40:00,40.68,40.71,40.67,40.7,112484.0,35.6312,35.6574,35.6224,35.6487,112484.0
2017-06-06 10:45:00,40.7,40.71,40.67,40.68,84333.0,35.6487,35.6574,35.6224,35.6312,84333.0
2017-06-06 10:50:00,40.68,40.68,40.64,40.65,101925.0,35.6312,35.6312,35.5961,35.6049,101925.0
2017-06-06 10:55:00,40.64,40.64,40.59,40.6,66870.0,35.5961,35.5961,35.5523,35.5611,66870.0
2017-06-06 11:00:00,40.6,40.6,40.5,40.51,89777.0,35.5611,35.5611,35.4735,35.4823,89777.0
2017-06-06 11:05:00,40.52,40.53,40.46,40.5,25845.0,35.491,35.4998,35.4385,35.4735,25845.0
2017-06-06 11:10:00,40.49,40.5,40.46,40.47,30447.0,35.4648,35.4735,35.4385,35.4472,30447.0
2017-06-06 11:15:00,40.47,40.49,40.45,40.48,64342.0,35.4472,35.4648,35.4297,35.456,64342.0
2017-06-06 11:20:00,40.48,40.48,40.4,40.4,291392.0,35.456,35.456,35.3859,35.3859,291392.0
2017-06-06 11:25:00,40.4,40.4,40.36,40.37,240186.0,35.3859,35.3859,35.3509,35.3596,240186.0
2017-06-06 11:30:00,40.37,40.41,40.37,40.4,178435.0,35.3596,35.3947,35.3596,35.3859,178435.0
2017-06-06 11:35:00,40.4,40.44,40.39,40.43,171222.0,35.3859,35.421,35.3772,35.4122,171222.0
2017-06-06 11:40:00,40.43,40.51,40.43,40.48,200930.0,35.4122,35.4823,35.4122,35.456,200930.0
2017-06-06 11:45:00,40.48,40.5,40.47,40.48,104194.0,35.456,35.4735,35.4472,35.456,104194.0
2017-06-06 11:50:00,40.48,40.49,40.43,40.43,67080.0,35.456,35.4648,35.4122,35.4122,67080.0
2017-06-06 11:55:00,40.44,40.47,40.38,40.38,92599.0,35.421,35.4472,35.3684,35.3684,92599.0
2017-06-06 12:00:00,40.4,40.42,40.39,40.41,19625.0,35.3859,35.4034,35.3772,35.3947,19625.0
2017-06-06 12:05:00,40.4,40.41,40.38,40.39,76883.0,35.3859,35.3947,35.3684,35.3772,76883.0
2017-06-06 12:10:00,40.38,40.41,40.38,40.39,92141.0,35.3684,35.3947,35.3684,35.3772,92141.0
2017-06-06 12:15:00,40.4,40.45,40.4,40.44,30631.0,35.3859,35.4297,35.3859,35.421,30631.0
2017-06-06 12:20:00,40.44,40.48,40.44,40.45,72809.0,35.421,35.456,35.421,35.4297,72809.0
2017-06-06 12:25:00,40.45,40.48,40.44,40.46,19632.0,35.4297,35.456,35.421,35.4385,19632.0
2017-06-06 12:30:00,40.46,40.48,40.45,40.48,46605.0,35.4385,35.456,35.4297,35.456,46605.0
2017-06-06 12:35:00,40.48,40.48,40.43,40.43,7175.0,35.456,35.456,35.4122,35.4122,7175.0
2017-06-06 12:40:00,40.42,40.43,40.37,40.38,105838.0,35.4034,35.4122,35.3596,35.3684,105838.0
2017-06-06 12:45:00,40.38,40.38,40.35,40.36,98920.0,35.3684,35.3684,35.3421,35.3509,98920.0
2017-06-06 12:50:00,40.36,40.39,40.36,40.38,486644.0,35.3509,35.3772,35.3509,35.3684,486644.0
2017-06-06 12:55:00,40.38,40.39,40.36,40.36,54524.0,35.3684,35.3772,35.3509,35.3509,54524.0
2017-06-06 13:00:00,40.37,40.39,40.37,40.38,20260.0,35.3596,35.3772,35.3596,35.3684,20260.0
2017-06-06 13:05:00,40.39,40.4,40.39,40.39,46619.0,35.3772,35.3859,35.3772,35.3772,46619.0
2017-06-06 13:10:00,40.39,40.4,40.35,40.38,31799.0,35.3772,35.3859,35.3421,35.3684,31799.0
2017-06-06 13:15:00,40.38,40.38,40.36,40.37,23958.0,35.3684,35.3684,35.3509,35.3596,23958.0
2017-06-06 13:20:00,40.38,40.38,40.34,40.35,27298.0,35.3684,35.3684,35.3334,35.3421,27298.0
2017-06-06 13:25:00,40.35,40.38,40.33,40.36,38941.0,35.3421,35.3684,35.3246,35.3509,38941.0
2017-06-06 13:30:00,40.36,40.36,40.32,40.32,61513.0,35.3509,35.3509,35.3159,35.3159,61513.0
2017-06-06 13:35:00,40.33,40.34,40.31,40.31,33801.0,35.3246,35.3334,35.3071,35.3071,33801.0
2017-06-06 13:40:00,40.31,40.34,40.31,40.34,15484.0,35.3071,35.3334,35.3071,35.3334,15484.0
2017-06-06 13:45:00,40.33,40.34,40.32,40.33,10799.0,35.3246,35.3334,35.3159,35.3246,10799.0
2017-06-06 13:50:00,40.33,40.35,40.32,40.34,17600.0,35.3246,35.3421,35.3159,35.3334,17600.0
2017-06-06 13:55:00,40.34,40.36,40.32,40.36,28568.0,35.3334,35.3509,35.3159,35.3509,28568.0
2017-06-06 14:00:00,40.36,40.37,40.35,40.37,65493.0,35.3509,35.3596,35.3421,35.3596,65493.0
2017-06-06 14:05:00,40.37,40.39,40.37,40.38,26497.0,35.3596,35.3772,35.3596,35.3684,26497.0
2017-06-06 14:10:00,40.38,40.41,40.37,40.41,18700.0,35.3684,35.3947,35.3596,35.3947,18700.0
2017-06-06 14:15:00,40.41,40.45,40.39,40.44,73597.0,35.3947,35.4297,35.3772,35.421,73597.0
2017-06-06 14:20:00,40.44,40.45,40.43,40.43,16824.0,35.421,35.4297,35.4122,35.4122,16824.0
2017-06-06 14:25:00,40.43,40.48,40.41,40.48,51705.0,35.4122,35.456,35.3947,35.456,51705.0
2017-06-06 14:30:00,40.48,40.53,40.47,40.52,71901.0,35.456,35.4998,35.4472,35.491,71901.0
2017-06-06 14:35:00,40.52,40.55,40.51,40.51,39259.0,35.491,35.5173,35.4823,35.4823,39259.0
2017-06-06 14:40:00,40.52,40.53,40.51,40.53,94517.0,35.491,35.4998,35.4823,35.4998,94517.0
2017-06-06 14:45:00,40.53,40.56,40.51,40.56,95333.0,35.4998,35.5261,35.4823,35.5261,95333.0
2017-06-06 14:50:00,40.55,40.61,40.55,40.59,73233.0,35.5173,35.5699,35.5173,35.5523,73233.0
2017-06-06 14:55:00,40.59,40.64,40.59,40.62,45410.0,35.5523,35.5961,35.5523,35.5786,45410.0
2017-06-06 15:00:00,40.62,40.63,40.59,40.6,24897.0,35.5786,35.5874,35.5523,35.5611,24897.0
2017-06-06 15:05:00,40.6,40.6,40.54,40.54,41526.0,35.5611,35.5611,35.5085,35.5085,41526.0
2017-06-06 15:10:00,40.54,40.54,40.52,40.52,24880.0,35.5085,35.5085,35.491,35.491,24880.0
2017-06-06 15:15:00,40.52,40.54,40.5,40.54,21218.0,35.491,35.5085,35.4735,35.5085,21218.0
2017-06-06 15:20:00,40.54,40.55,40.51,40.52,83731.0,35.5085,35.5173,35.4823,35.491,83731.0
2017-06-06 15:25:00,40.51,40.55,40.51,40.53,172868.0,35.4823,35.5173,35.4823,35.4998,172868.0
2017-06-06 15:30:00,40.52,40.53,40.45,40.47,76335.0,35.491,35.4998,35.4297,35.4472,76335.0
2017-06-06 15:35:00,40.47,40.51,40.44,40.48,50659.0,35.4472,35.4823,35.421,35.456,50659.0
2017-06-06 15:40:00,40.47,40.48,40.44,40.44,105348.0,35.4472,35.456,35.421,35.421,105348.0
2017-06-06 15:45:00,40.44,40.46,40.43,40.46,77936.0,35.421,35.4385,35.4122,35.4385,77936.0
2017-06-06 15:50:00,40.45,40.47,40.41,40.43,139608.0,35.4297,35.4472,35.3947,35.4122,139608.0
2017-06-06 15:55:00,40.43,40.43,40.39,40.41,380240.0,35.4122,35.4122,35.3772,35.3947,380240.0
2017-06-07 09:30:00,40.45,40.52,40.32,40.42,60757.0,35.4297,35.491,35.3159,35.4034,60757.0
2017-06-07 09:35:00,40.41,40.56,40.38,40.47,80725.0,35.3947,35.5261,35.3684,35.4472,80725.0
2017-06-07 09:40:00,40.47,40.51,40.41,40.43,64372.0,35.4472,35.4823,35.3947,35.4122,64372.0
2017-06-07 09:45:00,40.44,40.45,40.37,40.4,17071.0,35.421,35.4297,35.3596,35.3859,17071.0
2017-06-07 09:50:00,40.41,40.44,40.34,40.42,15540.0,35.3947,35.421,35.3334,35.4034,15540.0
2017-06-07 09:55:00,40.42,40.47,40.42,40.46,19369.0,35.4034,35.4472,35.4034,35.4385,19369.0
2017-06-07 10:00:00,40.47,40.51,40.41,40.42,56434.0,35.4472,35.4823,35.3947,35.4034,56434.0
2017-06-07 10:05:00,40.43,40.47,40.42,40.44,19657.0,35.4122,35.4472,35.4034,35.421,19657.0
2017-06-07 10:10:00,40.43,40.51,40.43,40.51,14500.0,35.4122,35.4823,35.4122,35.4823,14500.0
2017-06-07 10:15:00,40.51,40.59,40.49,40.58,83842.0,35.4823,35.5523,35.4648,35.5436,83842.0
2017-06-07 10:20:00,40.59,40.6,40.54,40.55,18818.0,35.5523,35.5611,35.5085,35.5173,18818.0
2017-06-07 10:25:00,40.56,40.56,40.51,40.53,8447.0,35.5261,35.5261,35.4823,35.4998,8447.0
2017-06-07 10:30:00,40.53,40.53,40.41,40.43,69190.0,35.4998,35.4998,35.3947,35.4122,69190.0
2017-06-07 10:35:00,40.42,40.43,40.39,40.39,66550.0,35.4034,35.4122,35.3772,35.3772,66550.0
2017-06-07 10:40:00,40.38,40.42,40.33,40.41,26266.0,35.3684,35.4034,35.3246,35.3947,26266.0
2017-06-07 10:45:00,40.41,40.48,40.41,40.47,17916.0,35.3947,35.456,35.3947,35.4472,17916.0
2017-06-07 10:50:00,40.47,40.49,40.42,40.44,9665.0,35.4472,35.4648,35.4034,35.421,9665.0
2017-06-07 10:55:00,40.45,40.48,40.45,40.47,19409.0,35.4297,35.456,35.4297,35.4472,19409.0
2017-06-07 11:00:00,40.47,40.5,40.46,40.49,19518.0,35.4472,35.4735,35.4385,35.4648,19518.0
2017-06-07 11:05:00,40.5,40.51,40.44,40.44,13800.0,35.4735,35.4823,35.421,35.421,13800.0
2017-06-07 11:10:00,40.45,40.48,40.43,40.47,13900.0,35.4297,35.456,35.4122,35.4472,13900.0
2017-06-07 11:15:00,40.47,40.5,40.47,40.5,7583.0,35.4472,35.4735,35.4472,35.4735,7583.0
2017-06-07 11:20:00,40.5,40.54,40.5,40.53,1300.0,35.4735,35.5085,35.4735,35.4998,1300.0
2017-06-07 11:25:00,40.54,40.55,40.5,40.5,12532.0,35.5085,35.5173,35.4735,35.4735,12532.0
2017-06-07 11:30:00,40.5,40.57,40.5,40.55,54815.0,35.4735,35.5348,35.4735,35.5173,54815.0
2017-06-07 11:35:00,40.56,40.61,40.56,40.58,42733.0,35.5261,35.5699,35.5261,35.5436,42733.0
2017-06-07 11:40:00,40.58,40.58,40.55,40.55,7238.0,35.5436,35.5436,35.5173,35.5173,7238.0
2017-06-07 11:45:00,40.56,40.58,40.55,40.57,19045.0,35.5261,35.5436,35.5173,35.5348,19045.0
2017-06-07 11:50:00,40.56,40.57,40.55,40.55,8243.0,35.5261,35.5348,35.5173,35.5173,8243.0
2017-06-07 11:55:00,40.54,40.56,40.53,40.53,7509.0,35.5085,35.5261,35.4998,35.4998,7509.0
2017-06-07 12:00:00,40.53,40.54,40.47,40.48,234312.0,35.4998,35.5085,35.4472,35.456,234312.0
2017-06-07 12:05:00,40.49,40.5,40.47,40.49,21912.0,35.4648,35.4735,35.4472,35.4648,21912.0
2017-06-07 12:10:00,40.49,40.51,40.48,40.5,24400.0,35.4648,35.4823,35.456,35.4735,24400.0
2017-06-07 12:15:00,40.5,40.52,40.49,40.52,9893.0,35.4735,35.491,35.4648,35.491,9893.0
2017-06-07 12:20:00,40.53,40.57,40.52,40.57,13016.0,35.4998,35.5348,35.491,35.5348,13016.0
2017-06-07 12:25:00,40.57,40.61,40.57,40.58,20122.0,35.5348,35.5699,35.5348,35.5436,20122.0
2017-06-07 12:30:00,40.57,40.57,40.53,40.53,11100.0,35.5348,35.5348,35.4998,35.4998,11100.0
2017-06-07 12:35:00,40.54,40.55,40.51,40.51,49292.0,35.5085,35.5173,35.4823,35.4823,49292.0
2017-06-07 12:40:00,40.51,40.52,40.49,40.51,6100.0,35.4823,35.491,35.4648,35.4823,6100.0
2017-06-07 12:45:00,40.5,40.5,40.45,40.48,26694.0,35.4735,35.4735,35.4297,35.456,26694.0
2017-06-07 12:50:00,40.48,40.48,40.43,40.45,9921.0,35.456,35.456,35.4122,35.4297,9921.0
2017-06-07 12:55:00,40.46,40.52,40.46,40.5,9258.0,35.4385,35.491,35.4385,35.4735,9258.0
2017-06-07 13:00:00,40.51,40.56,40.5,40.55,29737.0,35.4823,35.5261,35.4735,35.5173,29737.0
2017-06-07 13:05:00,40.55,40.55,40.51,40.51,8000.0,35.5173,35.5173,35.4823,35.4823,8000.0
2017-06-07 13:10:00,40.52,40.53,40.52,40.52,3400.0,35.491,35.4998,35.491,35.491,3400.0
2017-06-07 13:15:00,40.51,40.52,40.48,40.48,8000.0,35.4823,35.491,35.456,35.456,8000.0
2017-06-07 13:20:00,40.48,40.52,40.45,40.52,25100.0,35.456,35.491,35.4297,35.491,25100.0
2017-06-07 13:25:00,40.52,40.53,40.5,40.5,4637.0,35.491,35.4998,35.4735,35.4735,4637.0
2017-06-07 13:30:00,40.49,40.49,40.47,40.47,3700.0,35.4648,35.4648,35.4472,35.4472,3700.0
2017-06-07 13:35:00,40.46,40.48,40.46,40.46,12140.0,35.4385,35.456,35.4385,35.4385,12140.0
2017-06-07 13:40:00,40.45,40.46,40.44,40.44,5140.0,35.4297,35.4385,35.421,35.421,5140.0
2017-06-07 13:45:00,40.45,40.47,40.44,40.47,3300.0,35.4297,35.4472,35.421,35.4472,3300.0
2017-06-07 13:50:00,40.47,40.48,40.45,40.48,8500.0,35.4472,35.456,35.4297,35.456,8500.0
2017-06-07 13:55:00,40.47,40.49,40.44,40.44,12222.0,35.4472,35.4648,35.421,35.421,12222.0
2017-06-07 14:00:00,40.44,40.46,40.43,40.46,7200.0,35.421,35.4385,35.4122,35.4385,7200.0
2017-06-07 14:05:00,40.46,40.49,40.46,40.46,6227.0,35.4385,35.4648,35.4385,35.4385,6227.0
2017-06-07 14:10:00,40.46,40.47,40.46,40.46,5000.0,35.4385,35.4472,35.4385,35.4385,5000.0
2017-06-07 14:15:00,40.45,40.45,40.43,40.43,2400.0,35.4297,35.4297,35.4122,35.4122,2400.0
2017-06-07 14:20:00,40.43,40.45,40.42,40.44,7170.0,35.4122,35.4297,35.4034,35.421,7170.0
2017-06-07 14:25:00,40.44,40.45,40.42,40.45,29153.0,35.421,35.4297,35.4034,35.4297,29153.0
2017-06-07 14:30:00,40.45,40.51,40.44,40.51,18866.0,35.4297,35.4823,35.421,35.4823,18866.0
2017-06-07 14:35:00,40.5,40.5,40.46,40.47,11428.0,35.4735,35.4735,35.4385,35.4472,11428.0
2017-06-07 14:40:00,40.46,40.49,40.46,40.49,9500.0,35.4385,35.4648,35.4385,35.4648,9500.0
2017-06-07 14:45:00,40.49,40.57,40.49,40.54,23255.0,35.4648,35.5348,35.4648,35.5085,23255.0
2017-06-07 14:50:00,40.54,40.56,40.54,40.54,18328.0,35.5085,35.5261,35.5085,35.5085,18328.0
2017-06-07 14:55:00,40.54,40.55,40.51,40.52,11465.0,35.5085,35.5173,35.4823,35.491,11465.0
2017-06-07 15:00:00,40.52,40.53,40.5,40.5,29185.0,35.491,35.4998,35.4735,35.4735,29185.0
2017-06-07 15:05:00,40.49,40.5,40.48,40.5,22820.0,35.4648,35.4735,35.456,35.4735,22820.0
2017-06-07 15:10:00,40.5,40.5,40.49,40.5,15020.0,35.4735,35.4735,35.4648,35.4735,15020.0
2017-06-07 15:15:00,40.5,40.53,40.49,40.53,20489.0,35.4735,35.4998,35.4648,35.4998,20489.0
2017-06-07 15:20:00,40.53,40.55,40.53,40.53,26348.0,35.4998,35.5173,35.4998,35.4998,26348.0
2017-06-07 15:25:00,40.53,40.57,40.51,40.56,13951.0,35.4998,35.5348,35.4823,35.5261,13951.0
2017-06-07 15:30:00,40.56,40.57,40.55,40.55,27707.0,35.5261,35.5348,35.5173,35.5173,27707.0
2017-06-07 15:35:00,40.55,40.56,40.51,40.52,21427.0,35.5173,35.5261,35.4823,35.491,21427.0
2017-06-07 15:40:00,40.52,40.54,40.49,40.53,46811.0,35.491,35.5085,35.4648,35.4998,46811.0
2017-06-07 15:45:00,40.54,40.57,40.54,40.55,45739.0,35.5085,35.5348,35.5085,35.5173,45739.0
2017-06-07 15:50:00,40.55,40.56,40.52,40.52,93288.0,35.5173,35.5261,35.491,35.491,93288.0
2017-06-07 15:55:00,40.52,40.55,40.51,40.54,135903.0,35.491,35.5173,35.4823,35.5085,135903.0
2017-06-08 09:30:00,40.81,40.98,40.68,40.73,228733.0,35.745,35.8939,35.6312,35.675,228733.0
2017-06-08 09:35:00,40.72,40.79,40.62,40.71,176272.0,35.6662,35.7275,35.5786,35.6574,176272.0
2017-06-08 09:40:00,40.71,40.88,40.7,40.82,196751.0,35.6574,35.8063,35.6487,35.7538,196751.0
2017-06-08 09:45:00,40.83,40.9,40.8,40.8,136358.0,35.7626,35.8239,35.7363,35.7363,136358.0
2017-06-08 09:50:00,40.79,40.81,40.66,40.81,80367.0,35.7275,35.745,35.6137,35.745,80367.0
2017-06-08 09:55:00,40.82,40.92,40.79,40.84,175714.0,35.7538,35.8414,35.7275,35.7713,175714.0
2017-06-08 10:00:00,40.83,40.87,40.73,40.73,72764.0,35.7626,35.7976,35.675,35.675,72764.0
2017-06-08 10:05:00,40.72,40.77,40.68,40.7,116981.0,35.6662,35.71,35.6312,35.6487,116981.0
2017-06-08 10:10:00,40.7,40.72,40.64,40.71,30689.0,35.6487,35.6662,35.5961,35.6574,30689.0
2017-06-08 10:15:00,40.71,40.74,40.66,40.7,31947.0,35.6574,35.6837,35.6137,35.6487,31947.0
2017-06-08 10:20:00,40.69,40.69,40.53,40.56,72381.0,35.6399,35.6399,35.4998,35.5261,72381.0
2017-06-08 10:25:00,40.56,40.57,40.49,40.5,36259.0,35.5261,35.5348,35.4648,35.4735,36259.0
2017-06-08 10:30:00,40.5,40.55,40.48,40.54,32064.0,35.4735,35.5173,35.456,35.5085,32064.0
2017-06-08 10:35:00,40.55,40.58,40.5,40.58,73562.0,35.5173,35.5436,35.4735,35.5436,73562.0
2017-06-08 10:40:00,40.58,40.6,40.55,40.57,92999.0,35.5436,35.5611,35.5173,35.5348,92999.0
2017-06-08 10:45:00,40.58,40.62,40.56,40.61,26416.0,35.5436,35.5786,35.5261,35.5699,26416.0
2017-06-08 10:50:00,40.62,40.62,40.53,40.59,106607.0,35.5786,35.5786,35.4998,35.5523,106607.0
2017-06-08 10:55:00,40.58,40.61,40.52,40.59,26066.0,35.5436,35.5699,35.491,35.5523,26066.0
2017-06-08 11:00:00,40.61,40.63,40.58,40.63,4400.0,35.5699,35.5874,35.5436,35.5874,4400.0
2017-06-08 11:05:00,40.62,40.64,40.57,40.63,18295.0,35.5786,35.5961,35.5348,35.5874,18295.0
2017-06-08 11:10:00,40.64,40.67,40.6,40.6,18399.0,35.5961,35.6224,35.5611,35.5611,18399.0
2017-06-08 11:15:00,40.61,40.66,40.57,40.66,30387.0,35.5699,35.6137,35.5348,35.6137,30387.0
2017-06-08 11:20:00,40.66,40.66,40.62,40.64,12595.0,35.6137,35.6137,35.5786,35.5961,12595.0
2017-06-08 11:25:00,40.64,40.65,40.58,40.6,16728.0,35.5961,35.6049,35.5436,35.5611,16728.0
2017-06-08 11:30:00,40.59,40.61,40.58,40.6,10882.0,35.5523,35.5699,35.5436,35.5611,10882.0
2017-06-08 11:35:00,40.6,40.61,40.58,40.58,8100.0,35.5611,35.5699,35.5436,35.5436,8100.0
2017-06-08 11:40:00,40.59,40.63,40.56,40.56,17147.0,35.5523,35.5874,35.5261,35.5261,17147.0
2017-06-08 11:45:00,40.57,40.6,40.55,40.6,34722.0,35.5348,35.5611,35.5173,35.5611,34722.0
2017-06-08 11:50:00,40.61,40.65,40.59,40.65,13284.0,35.5699,35.6049,35.5523,35.6049,13284.0
2017-06-08 11:55:00,40.66,40.67,40.63,40.67,19100.0,35.6137,35.6224,35.5874,35.6224,19100.0
2017-06-08 12:00:00,40.67,40.71,40.66,40.68,20337.0,35.6224,35.6574,35.6137,35.6312,20337.0
2017-06-08 12:05:00,40.69,40.71,40.69,40.69,7397.0,35.6399,35.6574,35.6399,35.6399,7397.0
2017-06-08 12:10:00,40.7,40.74,40.69,40.73,44918.0,35.6487,35.6837,35.6399,35.675,44918.0
2017-06-08 12:15:00,40.73,40.79,40.73,40.76,14838.0,35.675,35.7275,35.675,35.7012,14838.0
2017-06-08 12:20:00,40.75,40.75,40.69,40.69,14779.0,35.6925,35.6925,35.6399,35.6399,14779.0
2017-06-08 12:25:00,40.7,40.71,40.69,40.71,15100.0,35.6487,35.6574,35.6399,35.6574,15100.0
2017-06-08 12:30:00,40.7,40.75,40.7,40.72,39478.0,35.6487,35.6925,35.6487,35.6662,39478.0
2017-06-08 12:35:00,40.73,40.73,40.69,40.69,13950.0,35.675,35.675,35.6399,35.6399,13950.0
2017-06-08 12:40:00,40.69,40.71,40.67,40.71,5209.0,35.6399,35.6574,35.6224,35.6574,5209.0
2017-06-08 12:45:00,40.71,40.71,40.65,40.69,31605.0,35.6574,35.6574,35.6049,35.6399,31605.0
2017-06-08 12:50:00,40.69,40.7,40.66,40.69,10122.0,35.6399,35.6487,35.6137,35.6399,10122.0
2017-06-08 12:55:00,40.69,40.71,40.66,40.7,96207.0,35.6399,35.6574,35.6137,35.6487,96207.0
2017-06-08 13:00:00,40.7,40.71,40.69,40.7,138499.0,35.6487,35.6574,35.6399,35.6487,138499.0
2017-06-08 13:05:00,40.7,40.71,40.68,40.71,18113.0,35.6487,35.6574,35.6312,35.6574,18113.0
2017-06-08 13:10:00,40.71,40.71,40.65,40.65,5012.0,35.6574,35.6574,35.6049,35.6049,5012.0
2017-06-08 13:15:00,40.65,40.73,40.65,40.71,21614.0,35.6049,35.675,35.6049,35.6574,21614.0
2017-06-08 13:20:00,40.7,40.7,40.66,40.67,15154.0,35.6487,35.6487,35.6137,35.6224,15154.0
2017-06-08 13:25:00,40.67,40.68,40.63,40.67,17900.0,35.6224,35.6312,35.5874,35.6224,17900.0
2017-06-08 13:30:00,40.66,40.72,40.66,40.72,7544.0,35.6137,35.6662,35.6137,35.6662,7544.0
2017-06-08 13:35:00,40.72,40.73,40.69,40.7,14909.0,35.6662,35.675,35.6399,35.6487,14909.0
2017-06-08 13:40:00,40.7,40.7,40.67,40.68,8401.0,35.6487,35.6487,35.6224,35.6312,8401.0
2017-06-08 13:45:00,40.69,40.71,40.68,40.7,8864.0,35.6399,35.6574,35.6312,35.6487,8864.0
2017-06-08 13:50:00,40.69,40.71,40.66,40.68,16279.0,35.6399,35.6574,35.6137,35.6312,16279.0
2017-06-08 13:55:00,40.68,40.69,40.66,40.67,3100.0,35.6312,35.6399,35.6137,35.6224,3100.0
2017-06-08 14:00:00,40.68,40.69,40.63,40.63,18133.0,35.6312,35.6399,35.5874,35.5874,18133.0
2017-06-08 14:05:00,40.63,40.66,40.62,40.65,33149.0,35.5874,35.6137,35.5786,35.6049,33149.0
2017-06-08 14:10:00,40.64,40.65,40.59,40.59,7679.0,35.5961,35.6049,35.5523,35.5523,7679.0
2017-06-08 14:15:00,40.59,40.65,40.59,40.65,55677.0,35.5523,35.6049,35.5523,35.6049,55677.0
2017-06-08 14:20:00,40.65,40.66,40.59,40.6,14378.0,35.6049,35.6137,35.5523,35.5611,14378.0
2017-06-08 14:25:00,40.59,40.6,40.53,40.54,51394.0,35.5523,35.5611,35.4998,35.5085,51394.0
2017-06-08 14:30:00,40.54,40.56,40.52,40.52,150679.0,35.5085,35.5261,35.491,35.491,150679.0
2017-06-08 14:35:00,40.53,40.54,40.48,40.5,42761.0,35.4998,35.5085,35.456,35.4735,42761.0
2017-06-08 14:40:00,40.5,40.55,40.5,40.52,10618.0,35.4735,35.5173,35.4735,35.491,10618.0
2017-06-08 14:45:00,40.52,40.53,40.45,40.47,25959.0,35.491,35.4998,35.4297,35.4472,25959.0
2017-06-08 14:50:00,40.47,40.51,40.46,40.46,14398.0,35.4472,35.4823,35.4385,35.4385,14398.0
2017-06-08 14:55:00,40.47,40.5,40.46,40.49,63813.0,35.4472,35.4735,35.4385,35.4648,63813.0
2017-06-08 15:00:00,40.49,40.53,40.49,40.5,15383.0,35.4648,35.4998,35.4648,35.4735,15383.0
2017-06-08 15:05:00,40.5,40.5,40.48,40.5,6898.0,35.4735,35.4735,35.456,35.4735,6898.0
2017-06-08 15:10:00,40.5,40.53,40.48,40.5,14891.0,35.4735,35.4998,35.456,35.4735,14891.0
2017-06-08 15:15:00,40.51,40.55,40.51,40.52,7337.0,35.4823,35.5173,35.4823,35.491,7337.0
2017-06-08 15:20:00,40.53,40.55,40.51,40.55,41483.0,35.4998,35.5173,35.4823,35.5173,41483.0
2017-06-08 15:25:00,40.55,40.56,40.52,40.53,78502.0,35.5173,35.5261,35.491,35.4998,78502.0
2017-06-08 15:30:00,40.53,40.54,40.49,40.52,26339.0,35.4998,35.5085,35.4648,35.491,26339.0
2017-06-08 15:35:00,40.52,40.53,40.46,40.47,21282.0,35.491,35.4998,35.4385,35.4472,21282.0
2017-06-08 15:40:00,40.48,40.5,40.47,40.47,19233.0,35.456,35.4735,35.4472,35.4472,19233.0
2017-06-08 15:45:00,40.47,40.5,40.46,40.5,54972.0,35.4472,35.4735,35.4385,35.4735,54972.0
2017-06-08 15:50:00,40.5,40.53,40.48,40.5,51073.0,35.4735,35.4998,35.456,35.4735,51073.0
2017-06-08 15:55:00,40.5,40.5,40.46,40.47,113775.0,35.4735,35.4735,35.4385,35.4472,113775.0
2017-06-09 09:30:00,40.55,40.57,40.46,40.49,19938.0,35.5173,35.5348,35.4385,35.4648,19938.0
2017-06-09 09:35:00,40.5,40.57,40.39,40.52,103371.0,35.4735,35.5348,35.3772,35.491,103371.0
2017-06-09 09:40:00,40.5,40.63,40.44,40.6,58787.0,35.4735,35.5874,35.421,35.5611,58787.0
2017-06-09 09:45:00,40.59,40.62,40.56,40.61,41513.0,35.5523,35.5786,35.5261,35.5699,41513.0
2017-06-09 09:50:00,40.61,40.62,40.54,40.61,61963.0,35.5699,35.5786,35.5085,35.5699,61963.0
2017-06-09 09:55:00,40.62,40.67,40.48,40.56,46811.0,35.5786,35.6224,35.456,35.5261,46811.0
2017-06-09 10:00:00,40.56,40.56,40.47,40.53,27881.0,35.5261,35.5261,35.4472,35.4998,27881.0
2017-06-09 10:05:00,40.53,40.53,40.48,40.52,25490.0,35.4998,35.4998,35.456,35.491,25490.0
2017-06-09 10:10:00,40.52,40.54,40.51,40.51,7900.0,35.491,35.5085,35.4823,35.4823,7900.0
2017-06-09 10:15:00,40.5,40.54,40.49,40.54,14620.0,35.4735,35.5085,35.4648,35.5085,14620.0
2017-06-09 10:20:00,40.53,40.62,40.53,40.61,46210.0,35.4998,35.5786,35.4998,35.5699,46210.0
2017-06-09 10:25:00,40.61,40.66,40.59,40.63,25760.0,35.5699,35.6137,35.5523,35.5874,25760.0
2017-06-09 10:30:00,40.63,40.68,40.59,40.59,26418.0,35.5874,35.6312,35.5523,35.5523,26418.0
2017-06-09 10:35:00,40.6,40.65,40.55,40.63,23064.0,35.5611,35.6049,35.5173,35.5874,23064.0
2017-06-09 10:40:00,40.62,40.66,40.6,40.66,19040.0,35.5786,35.6137,35.5611,35.6137,19040.0
2017-06-09 10:45:00,40.67,40.74,40.65,40.73,43764.0,35.6224,35.6837,35.6049,35.675,43764.0
2017-06-09 10:50:00,40.72,40.76,40.71,40.76,55804.0,35.6662,35.7012,35.6574,35.7012,55804.0
2017-06-09 10:55:00,40.76,40.79,40.74,40.78,41376.0,35.7012,35.7275,35.6837,35.7188,41376.0
2017-06-09 11:00:00,40.77,40.8,40.73,40.79,61349.0,35.71,35.7363,35.675,35.7275,61349.0
2017-06-09 11:05:00,40.8,40.86,40.79,40.86,22402.0,35.7363,35.7888,35.7275,35.7888,22402.0
2017-06-09 11:10:00,40.86,40.92,40.85,40.88,36976.0,35.7888,35.8414,35.7801,35.8063,36976.0
2017-06-09 11:15:00,40.89,40.93,40.87,40.88,22962.0,35.8151,35.8501,35.7976,35.8063,22962.0
2017-06-09 11:20:00,40.88,40.91,40.85,40.89,45001.0,35.8063,35.8326,35.7801,35.8151,45001.0
2017-06-09 11:25:00,40.89,40.89,40.83,40.83,37852.0,35.8151,35.8151,35.7626,35.7626,37852.0
2017-06-09 11:30:00,40.84,40.9,40.82,40.89,27253.0,35.7713,35.8239,35.7538,35.8151,27253.0
2017-06-09 11:35:00,40.9,40.91,40.84,40.87,22935.0,35.8239,35.8326,35.7713,35.7976,22935.0
2017-06-09 11:40:00,40.88,40.93,40.87,40.88,25902.0,35.8063,35.8501,35.7976,35.8063,25902.0
2017-06-09 11:45:00,40.88,40.9,40.86,40.89,22271.0,35.8063,35.8239,35.7888,35.8151,22271.0
2017-06-09 11:50:00,40.88,40.9,40.83,40.84,18405.0,35.8063,35.8239,35.7626,35.7713,18405.0
2017-06-09 11:55:00,40.84,40.86,40.8,40.81,18670.0,35.7713,35.7888,35.7363,35.745,18670.0
2017-06-09 12:00:00,40.81,40.81,40.76,40.8,10900.0,35.745,35.745,35.7012,35.7363,10900.0
2017-06-09 12:05:00,40.81,40.82,40.76,40.79,13387.0,35.745,35.7538,35.7012,35.7275,13387.0
2017-06-09 12:10:00,40.79,40.86,40.79,40.85,12954.0,35.7275,35.7888,35.7275,35.7801,12954.0
2017-06-09 12:15:00,40.84,40.85,40.78,40.8,52593.0,35.7713,35.7801,35.7188,35.7363,52593.0
2017-06-09 12:20:00,40.79,40.82,40.75,40.75,37092.0,35.7275,35.7538,35.6925,35.6925,37092.0
2017-06-09 12:25:00,40.76,40.78,40.74,40.76,28222.0,35.7012,35.7188,35.6837,35.7012,28222.0
2017-06-09 12:30:00,40.77,40.82,40.77,40.79,15500.0,35.71,35.7538,35.71,35.7275,15500.0
2017-06-09 12:35:00,40.79,40.85,40.78,40.83,22307.0,35.7275,35.7801,35.7188,35.7626,22307.0
2017-06-09 12:40:00,40.84,40.88,40.83,40.88,52044.0,35.7713,35.8063,35.7626,35.8063,52044.0
2017-06-09 12:45:00,40.87,40.97,40.87,40.95,111559.0,35.7976,35.8852,35.7976,35.8677,111559.0
2017-06-09 12:50:00,40.95,40.96,40.9,40.91,79675.0,35.8677,35.8764,35.8239,35.8326,79675.0
2017-06-09 12:55:00,40.91,40.92,40.89,40.91,41118.0,35.8326,35.8414,35.8151,35.8326,41118.0
2017-06-09 13:00:00,40.9,40.97,40.9,40.94,20581.0,35.8239,35.8852,35.8239,35.8589,20581.0
2017-06-09 13:05:00,40.94,41.0,40.93,40.97,18528.0,35.8589,35.9115,35.8501,35.8852,18528.0
2017-06-09 13:10:00,40.96,40.99,40.93,40.95,27394.0,35.8764,35.9027,35.8501,35.8677,27394.0
2017-06-09 13:15:00,40.95,40.97,40.92,40.93,22300.0,35.8677,35.8852,35.8414,35.8501,22300.0
2017-06-09 13:20:00,40.93,40.97,40.93,40.94,19600.0,35.8501,35.8852,35.8501,35.8589,19600.0
2017-06-09 13:25:00,40.93,40.96,40.91,40.94,41135.0,35.8501,35.8764,35.8326,35.8589,41135.0
2017-06-09 13:30:00,40.94,40.95,40.88,40.91,43822.0,35.8589,35.8677,35.8063,35.8326,43822.0
2017-06-09 13:35:00,40.91,40.98,40.9,40.93,59106.0,35.8326,35.8939,35.8239,35.8501,59106.0
2017-06-09 13:40:00,40.94,40.95,40.9,40.93,39514.0,35.8589,35.8677,35.8239,35.8501,39514.0
2017-06-09 13:45:00,40.93,40.97,40.92,40.95,16825.0,35.8501,35.8852,35.8414,35.8677,16825.0
2017-06-09 13:50:00,40.95,41.01,40.95,40.97,33232.0,35.8677,35.9202,35.8677,35.8852,33232.0
2017-06-09 13:55:00,40.97,40.99,40.93,40.94,34359.0,35.8852,35.9027,35.8501,35.8589,34359.0
2017-06-09 14:00:00,40.94,40.95,40.9,40.94,36674.0,35.8589,35.8677,35.8239,35.8589,36674.0
2017-06-09 14:05:00,40.94,40.96,40.85,40.86,21867.0,35.8589,35.8764,35.7801,35.7888,21867.0
2017-06-09 14:10:00,40.87,40.95,40.87,40.91,17500.0,35.7976,35.8677,35.7976,35.8326,17500.0
2017-06-09 14:15:00,40.91,41.01,40.91,40.99,25342.0,35.8326,35.9202,35.8326,35.9027,25342.0
2017-06-09 14:20:00,40.99,41.02,40.97,41.01,28515.0,35.9027,35.929,35.8852,35.9202,28515.0
2017-06-09 14:25:00,41.0,41.06,41.0,41.05,101115.0,35.9115,35.964,35.9115,35.9553,101115.0
2017-06-09 14:30:00,41.04,41.07,40.98,40.99,26252.0,35.9465,35.9728,35.8939,35.9027,26252.0
2017-06-09 14:35:00,40.99,41.01,40.96,40.98,29250.0,35.9027,35.9202,35.8764,35.8939,29250.0
2017-06-09 14:40:00,40.97,40.99,40.92,40.94,40234.0,35.8852,35.9027,35.8414,35.8589,40234.0
2017-06-09 14:45:00,40.93,41.02,40.91,40.96,57289.0,35.8501,35.929,35.8326,35.8764,57289.0
2017-06-09 14:50:00,40.96,41.0,40.85,40.91,238978.0,35.8764,35.9115,35.7801,35.8326,238978.0
2017-06-09 14:55:00,40.91,40.98,40.9,40.95,57920.0,35.8326,35.8939,35.8239,35.8677,57920.0
2017-06-09 15:00:00,40.95,41.03,40.94,40.95,52457.0,35.8677,35.9377,35.8589,35.8677,52457.0
2017-06-09 15:05:00,40.95,40.97,40.91,40.95,100183.0,35.8677,35.8852,35.8326,35.8677,100183.0
2017-06-09 15:10:00,40.95,41.0,40.94,40.99,58281.0,35.8677,35.9115,35.8589,35.9027,58281.0
2017-06-09 15:15:00,40.99,41.08,40.98,41.08,61948.0,35.9027,35.9815,35.8939,35.9815,61948.0
2017-06-09 15:20:00,41.07,41.1,41.04,41.1,42715.0,35.9728,35.999,35.9465,35.999,42715.0
2017-06-09 15:25:00,41.1,41.11,41.07,41.1,117333.0,35.999,36.0078,35.9728,35.999,117333.0
2017-06-09 15:30:00,41.11,41.11,41.0,41.04,96931.0,36.0078,36.0078,35.9115,35.9465,96931.0
2017-06-09 15:35:00,41.05,41.05,40.97,40.97,84878.0,35.9553,35.9553,35.8852,35.8852,84878.0
2017-06-09 15:40:00,40.97,40.97,40.9,40.93,93611.0,35.8852,35.8852,35.8239,35.8501,93611.0
2017-06-09 15:45:00,40.93,40.98,40.92,40.97,128743.0,35.8501,35.8939,35.8414,35.8852,128743.0
2017-06-09 15:50:00,40.98,41.03,40.97,41.0,93843.0,35.8939,35.9377,35.8852,35.9115,93843.0
2017-06-09 15:55:00,41.01,41.04,40.97,41.03,224030.0,35.9202,35.9465,35.8852,35.9377,224030.0
2017-06-12 09:30:00,40.94,41.36,40.94,41.27,125192.0,35.8589,36.2268,35.8589,36.1479,125192.0
2017-06-12 09:35:00,41.26,41.45,41.22,41.42,164882.0,36.1392,36.3056,36.1042,36.2793,164882.0
2017-06-12 09:40:00,41.42,41.45,41.23,41.41,213186.0,36.2793,36.3056,36.1129,36.2706,213186.0
2017-06-12 09:45:00,41.42,41.59,41.34,41.54,443458.0,36.2793,36.4282,36.2093,36.3844,443458.0
2017-06-12 09:50:00,41.53,41.58,41.46,41.53,290108.0,36.3757,36.4195,36.3144,36.3757,290108.0
2017-06-12 09:55:00,41.54,41.6,41.47,41.48,524386.0,36.3844,36.437,36.3231,36.3319,524386.0
2017-06-12 10:00:00,41.49,41.5,41.17,41.28,135347.0,36.3406,36.3494,36.0604,36.1567,135347.0
2017-06-12 10:05:00,41.27,41.42,41.27,41.39,88539.0,36.1479,36.2793,36.1479,36.2531,88539.0
2017-06-12 10:10:00,41.41,41.48,41.29,41.42,147828.0,36.2706,36.3319,36.1655,36.2793,147828.0
2017-06-12 10:15:00,41.41,41.44,41.32,41.42,100653.0,36.2706,36.2968,36.1917,36.2793,100653.0
2017-06-12 10:20:00,41.41,41.46,41.34,41.39,62540.0,36.2706,36.3144,36.2093,36.2531,62540.0
2017-06-12 10:25:00,41.39,41.46,41.38,41.44,55706.0,36.2531,36.3144,36.2443,36.2968,55706.0
2017-06-12 10:30:00,41.43,41.45,41.32,41.33,40412.0,36.2881,36.3056,36.1917,36.2005,40412.0
2017-06-12 10:35:00,41.33,41.45,41.33,41.37,35570.0,36.2005,36.3056,36.2005,36.2355,35570.0
2017-06-12 10:40:00,41.37,41.46,41.34,41.41,35381.0,36.2355,36.3144,36.2093,36.2706,35381.0
2017-06-12 10:45:00,41.41,41.42,41.35,41.37,20705.0,36.2706,36.2793,36.218,36.2355,20705.0
2017-06-12 10:50:00,41.37,41.44,41.34,41.42,26975.0,36.2355,36.2968,36.2093,36.2793,26975.0
2017-06-12 10:55:00,41.42,41.43,41.32,41.35,30255.0,36.2793,36.2881,36.1917,36.218,30255.0
2017-06-12 11:00:00,41.36,41.39,41.31,41.33,26555.0,36.2268,36.2531,36.183,36.2005,26555.0
2017-06-12 11:05:00,41.33,41.33,41.17,41.18,30249.0,36.2005,36.2005,36.0604,36.0691,30249.0
2017-06-12 11:10:00,41.18,41.21,41.05,41.08,62187.0,36.0691,36.0954,35.9553,35.9815,62187.0
2017-06-12 11:15:00,41.07,41.12,41.01,41.07,97651.0,35.9728,36.0166,35.9202,35.9728,97651.0
2017-06-12 11:20:00,41.07,41.14,41.05,41.13,36443.0,35.9728,36.0341,35.9553,36.0253,36443.0
2017-06-12 11:25:00,41.13,41.23,41.11,41.23,80379.0,36.0253,36.1129,36.0078,36.1129,80379.0
2017-06-12 11:30:00,41.23,41.33,41.2,41.31,73164.0,36.1129,36.2005,36.0866,36.183,73164.0
2017-06-12 11:35:00,41.31,41.32,41.15,41.18,154229.0,36.183,36.1917,36.0428,36.0691,154229.0
2017-06-12 11:40:00,41.18,41.26,41.14,41.23,27504.0,36.0691,36.1392,36.0341,36.1129,27504.0
2017-06-12 11:45:00,41.23,41.34,41.22,41.3,28531.0,36.1129,36.2093,36.1042,36.1742,28531.0
2017-06-12 11:50:00,41.31,41.32,41.21,41.21,39359.0,36.183,36.1917,36.0954,36.0954,39359.0
2017-06-12 11:55:00,41.21,41.25,41.17,41.25,29017.0,36.0954,36.1304,36.0604,36.1304,29017.0
2017-06-12 12:00:00,41.25,41.25,41.2,41.2,44776.0,36.1304,36.1304,36.0866,36.0866,44776.0
2017-06-12 12:05:00,41.19,41.2,41.16,41.17,20386.0,36.0779,36.0866,36.0516,36.0604,20386.0
2017-06-12 12:10:00,41.17,41.21,41.16,41.21,16197.0,36.0604,36.0954,36.0516,36.0954,16197.0
2017-06-12 12:15:00,41.21,41.21,41.18,41.21,22653.0,36.0954,36.0954,36.0691,36.0954,22653.0
2017-06-12 12:20:00,41.21,41.24,41.16,41.16,25382.0,36.0954,36.1217,36.0516,36.0516,25382.0
2017-06-12 12:25:00,41.16,41.23,41.16,41.21,21974.0,36.0516,36.1129,36.0516,36.0954,21974.0
2017-06-12 12:30:00,41.22,41.3,41.22,41.3,50123.0,36.1042,36.1742,36.1042,36.1742,50123.0
2017-06-12 12:35:00,41.3,41.32,41.29,41.3,28495.0,36.1742,36.1917,36.1655,36.1742,28495.0
2017-06-12 12:40:00,41.3,41.34,41.3,41.31,30484.0,36.1742,36.2093,36.1742,36.183,30484.0
2017-06-12 12:45:00,41.3,41.32,41.27,41.3,28756.0,36.1742,36.1917,36.1479,36.1742,28756.0
2017-06-12 12:50:00,41.31,41.31,41.26,41.28,22790.0,36.183,36.183,36.1392,36.1567,22790.0
2017-06-12 12:55:00,41.28,41.28,41.22,41.22,14827.0,36.1567,36.1567,36.1042,36.1042,14827.0
2017-06-12 13:00:00,41.23,41.29,41.21,41.27,28049.0,36.1129,36.1655,36.0954,36.1479,28049.0
2017-06-12 13:05:00,41.27,41.28,41.24,41.27,27589.0,36.1479,36.1567,36.1217,36.1479,27589.0
2017-06-12 13:10:00,41.27,41.27,41.23,41.24,16378.0,36.1479,36.1479,36.1129,36.1217,16378.0
2017-06-12 13:15:00,41.24,41.27,41.24,41.26,53727.0,36.1217,36.1479,36.1217,36.1392,53727.0
2017-06-12 13:20:00,41.26,41.28,41.24,41.24,21651.0,36.1392,36.1567,36.1217,36.1217,21651.0
2017-06-12 13:25:00,41.24,41.27,41.24,41.25,8854.0,36.1217,36.1479,36.1217,36.1304,8854.0
2017-06-12 13:30:00,41.25,41.27,41.23,41.26,35406.0,36.1304,36.1479,36.1129,36.1392,35406.0
2017-06-12 13:35:00,41.26,41.27,41.24,41.25,18094.0,36.1392,36.1479,36.1217,36.1304,18094.0
2017-06-12 13:40:00,41.25,41.3,41.25,41.27,20665.0,36.1304,36.1742,36.1304,36.1479,20665.0
2017-06-12 13:45:00,41.26,41.28,41.24,41.27,13050.0,36.1392,36.1567,36.1217,36.1479,13050.0
2017-06-12 13:50:00,41.27,41.32,41.26,41.31,13332.0,36.1479,36.1917,36.1392,36.183,13332.0
2017-06-12 13:55:00,41.3,41.31,41.27,41.28,17850.0,36.1742,36.183,36.1479,36.1567,17850.0
2017-06-12 14:00:00,41.28,41.33,41.28,41.31,41298.0,36.1567,36.2005,36.1567,36.183,41298.0
2017-06-12 14:05:00,41.31,41.36,41.3,41.34,49862.0,36.183,36.2268,36.1742,36.2093,49862.0
2017-06-12 14:10:00,41.35,41.38,41.33,41.34,23354.0,36.218,36.2443,36.2005,36.2093,23354.0
2017-06-12 14:15:00,41.34,41.34,41.32,41.33,13430.0,36.2093,36.2093,36.1917,36.2005,13430.0
2017-06-12 14:20:00,41.32,41.33,41.25,41.25,25420.0,36.1917,36.2005,36.1304,36.1304,25420.0
2017-06-12 14:25:00,41.25,41.27,41.23,41.25,15628.0,36.1304,36.1479,36.1129,36.1304,15628.0
2017-06-12 14:30:00,41.24,41.24,41.15,41.18,52594.0,36.1217,36.1217,36.0428,36.0691,52594.0
2017-06-12 14:35:00,41.18,41.22,41.18,41.21,44462.0,36.0691,36.1042,36.0691,36.0954,44462.0
2017-06-12 14:40:00,41.2,41.21,41.11,41.15,34317.0,36.0866,36.0954,36.0078,36.0428,34317.0
2017-06-12 14:45:00,41.15,41.16,41.11,41.13,25568.0,36.0428,36.0516,36.0078,36.0253,25568.0
2017-06-12 14:50:00,41.13,41.15,41.11,41.14,20067.0,36.0253,36.0428,36.0078,36.0341,20067.0
2017-06-12 14:55:00,41.14,41.17,41.13,41.14,20684.0,36.0341,36.0604,36.0253,36.0341,20684.0
2017-06-12 15:00:00,41.13,41.16,41.12,41.14,28100.0,36.0253,36.0516,36.0166,36.0341,28100.0
2017-06-12 15:05:00,41.15,41.18,41.15,41.17,24941.0,36.0428,36.0691,36.0428,36.0604,24941.0
2017-06-12 15:10:00,41.17,41.21,41.17,41.21,18421.0,36.0604,36.0954,36.0604,36.0954,18421.0
2017-06-12 15:15:00,41.21,41.26,41.21,41.23,21264.0,36.0954,36.1392,36.0954,36.1129,21264.0
2017-06-12 15:20:00,41.24,41.25,41.22,41.24,23493.0,36.1217,36.1304,36.1042,36.1217,23493.0
2017-06-12 15:25:00,41.23,41.23,41.15,41.15,28551.0,36.1129,36.1129,36.0428,36.0428,28551.0
2017-06-12 15:30:00,41.15,41.2,41.15,41.19,28713.0,36.0428,36.0866,36.0428,36.0779,28713.0
2017-06-12 15:35:00,41.19,41.21,41.18,41.19,39862.0,36.0779,36.0954,36.0691,36.0779,39862.0
2017-06-12 15:40:00,41.19,41.2,41.15,41.16,29320.0,36.0779,36.0866,36.0428,36.0516,29320.0
2017-06-12 15:45:00,41.16,41.18,41.14,41.15,58204.0,36.0516,36.0691,36.0341,36.0428,58204.0
2017-06-12 15:50:00,41.15,41.16,41.11,41.16,65303.0,36.0428,36.0516,36.0078,36.0516,65303.0
2017-06-12 15:55:00,41.16,41.18,41.14,41.17,292214.0,36.0516,36.0691,36.0341,36.0604,292214.0
2017-06-13 09:30:00,41.31,41.31,41.01,41.03,40813.0,36.183,36.183,35.9202,35.9377,40813.0
2017-06-13 09:35:00,41.05,41.14,41.0,41.14,63435.0,35.9553,36.0341,35.9115,36.0341,63435.0
2017-06-13 09:40:00,41.13,41.22,41.08,41.16,30599.0,36.0253,36.1042,35.9815,36.0516,30599.0
2017-06-13 09:45:00,41.15,41.18,40.94,40.96,61507.0,36.0428,36.0691,35.8589,35.8764,61507.0
2017-06-13 09:50:00,40.96,40.98,40.85,40.96,88004.0,35.8764,35.8939,35.7801,35.8764,88004.0
2017-06-13 09:55:00,40.93,41.01,40.92,40.99,31056.0,35.8501,35.9202,35.8414,35.9027,31056.0
2017-06-13 10:00:00,41.0,41.1,40.98,41.09,39717.0,35.9115,35.999,35.8939,35.9903,39717.0
2017-06-13 10:05:00,41.09,41.2,41.09,41.2,25885.0,35.9903,36.0866,35.9903,36.0866,25885.0
2017-06-13 10:10:00,41.2,41.24,41.13,41.23,47297.0,36.0866,36.1217,36.0253,36.1129,47297.0
2017-06-13 10:15:00,41.24,41.27,41.21,41.27,15846.0,36.1217,36.1479,36.0954,36.1479,15846.0
2017-06-13 10:20:00,41.27,41.35,41.26,41.33,38849.0,36.1479,36.218,36.1392,36.2005,38849.0
2017-06-13 10:25:00,41.32,41.37,41.3,41.3,13139.0,36.1917,36.2355,36.1742,36.1742,13139.0
2017-06-13 10:30:00,41.31,41.34,41.29,41.29,29177.0,36.183,36.2093,36.1655,36.1655,29177.0
2017-06-13 10:35:00,41.29,41.33,41.28,41.33,37994.0,36.1655,36.2005,36.1567,36.2005,37994.0
2017-06-13 10:40:00,41.32,41.32,41.27,41.29,21771.0,36.1917,36.1917,36.1479,36.1655,21771.0
2017-06-13 10:45:00,41.29,41.44,41.28,41.41,24530.0,36.1655,36.2968,36.1567,36.2706,24530.0
2017-06-13 10:50:00,41.41,41.47,41.4,41.4,28803.0,36.2706,36.3231,36.2618,36.2618,28803.0
2017-06-13 10:55:00,41.41,41.46,41.38,41.38,58085.0,36.2706,36.3144,36.2443,36.2443,58085.0
2017-06-13 11:00:00,41.38,41.38,41.33,41.34,31845.0,36.2443,36.2443,36.2005,36.2093,31845.0
2017-06-13 11:05:00,41.35,41.36,41.32,41.33,58218.0,36.218,36.2268,36.1917,36.2005,58218.0
2017-06-13 11:10:00,41.33,41.36,41.31,41.33,36825.0,36.2005,36.2268,36.183,36.2005,36825.0
2017-06-13 11:15:00,41.31,41.31,41.24,41.24,40130.0,36.183,36.183,36.1217,36.1217,40130.0
2017-06-13 11:20:00,41.23,41.26,41.18,41.18,35800.0,36.1129,36.1392,36.0691,36.0691,35800.0
2017-06-13 11:25:00,41.18,41.26,41.18,41.25,81019.0,36.0691,36.1392,36.0691,36.1304,81019.0
2017-06-13 11:30:00,41.25,41.3,41.2,41.29,220926.0,36.1304,36.1742,36.0866,36.1655,220926.0
2017-06-13 11:35:00,41.29,41.37,41.29,41.36,214800.0,36.1655,36.2355,36.1655,36.2268,214800.0
2017-06-13 11:40:00,41.37,41.37,41.31,41.34,43069.0,36.2355,36.2355,36.183,36.2093,43069.0
2017-06-13 11:45:00,41.35,41.36,41.27,41.29,38893.0,36.218,36.2268,36.1479,36.1655,38893.0
2017-06-13 11:50:00,41.28,41.3,41.25,41.28,277669.0,36.1567,36.1742,36.1304,36.1567,277669.0
2017-06-13 11:55:00,41.27,41.27,41.22,41.24,17200.0,36.1479,36.1479,36.1042,36.1217,17200.0
2017-06-13 12:00:00,41.23,41.23,41.18,41.2,25190.0,36.1129,36.1129,36.0691,36.0866,25190.0
2017-06-13 12:05:00,41.2,41.21,41.18,41.2,13745.0,36.0866,36.0954,36.0691,36.0866,13745.0
2017-06-13 12:10:00,41.18,41.22,41.17,41.21,32885.0,36.0691,36.1042,36.0604,36.0954,32885.0
2017-06-13 12:15:00,41.21,41.22,41.2,41.21,11040.0,36.0954,36.1042,36.0866,36.0954,11040.0
2017-06-13 12:20:00,41.21,41.22,41.16,41.18,8453.0,36.0954,36.1042,36.0516,36.0691,8453.0
2017-06-13 12:25:00,41.19,41.22,41.19,41.22,12200.0,36.0779,36.1042,36.0779,36.1042,12200.0
2017-06-13 12:30:00,41.22,41.25,41.21,41.25,12648.0,36.1042,36.1304,36.0954,36.1304,12648.0
2017-06-13 12:35:00,41.25,41.3,41.25,41.3,27184.0,36.1304,36.1742,36.1304,36.1742,27184.0
2017-06-13 12:40:00,41.3,41.34,41.29,41.33,42175.0,36.1742,36.2093,36.1655,36.2005,42175.0
2017-06-13 12:45:00,41.33,41.39,41.32,41.39,28554.0,36.2005,36.2531,36.1917,36.2531,28554.0
2017-06-13 12:50:00,41.4,41.4,41.37,41.39,8370.0,36.2618,36.2618,36.2355,36.2531,8370.0
2017-06-13 12:55:00,41.38,41.38,41.35,41.35,15800.0,36.2443,36.2443,36.218,36.218,15800.0
2017-06-13 13:00:00,41.34,41.35,41.32,41.35,17439.0,36.2093,36.218,36.1917,36.218,17439.0
2017-06-13 13:05:00,41.34,41.34,41.29,41.31,23174.0,36.2093,36.2093,36.1655,36.183,23174.0
2017-06-13 13:10:00,41.31,41.34,41.3,41.32,29801.0,36.183,36.2093,36.1742,36.1917,29801.0
2017-06-13 13:15:00,41.32,41.34,41.26,41.26,25357.0,36.1917,36.2093,36.1392,36.1392,25357.0
2017-06-13 13:20:00,41.24,41.25,41.22,41.23,37266.0,36.1217,36.1304,36.1042,36.1129,37266.0
2017-06-13 13:25:00,41.22,41.22,41.18,41.2,5934.0,36.1042,36.1042,36.0691,36.0866,5934.0
2017-06-13 13:30:00,41.21,41.23,41.18,41.18,18510.0,36.0954,36.1129,36.0691,36.0691,18510.0
2017-06-13 13:35:00,41.19,41.19,41.17,41.19,19056.0,36.0779,36.0779,36.0604,36.0779,19056.0
2017-06-13 13:40:00,41.19,41.2,41.15,41.19,11704.0,36.0779,36.0866,36.0428,36.0779,11704.0
2017-06-13 13:45:00,41.19,41.2,41.17,41.2,12344.0,36.0779,36.0866,36.0604,36.0866,12344.0
2017-06-13 13:50:00,41.2,41.22,41.19,41.22,15287.0,36.0866,36.1042,36.0779,36.1042,15287.0
2017-06-13 13:55:00,41.22,41.24,41.21,41.22,41398.0,36.1042,36.1217,36.0954,36.1042,41398.0
2017-06-13 14:00:00,41.22,41.24,41.2,41.24,11697.0,36.1042,36.1217,36.0866,36.1217,11697.0
2017-06-13 14:05:00,41.24,41.27,41.24,41.26,8853.0,36.1217,36.1479,36.1217,36.1392,8853.0
2017-06-13 14:10:00,41.27,41.27,41.23,41.25,16009.0,36.1479,36.1479,36.1129,36.1304,16009.0
2017-06-13 14:15:00,41.25,41.25,41.22,41.23,16333.0,36.1304,36.1304,36.1042,36.1129,16333.0
2017-06-13 14:20:00,41.22,41.24,41.21,41.21,12918.0,36.1042,36.1217,36.0954,36.0954,12918.0
2017-06-13 14:25:00,41.21,41.23,41.21,41.22,18285.0,36.0954,36.1129,36.0954,36.1042,18285.0
2017-06-13 14:30:00,41.23,41.24,41.2,41.21,11268.0,36.1129,36.1217,36.0866,36.0954,11268.0
2017-06-13 14:35:00,41.22,41.23,41.2,41.23,36659.0,36.1042,36.1129,36.0866,36.1129,36659.0
2017-06-13 14:40:00,41.23,41.23,41.19,41.2,20643.0,36.1129,36.1129,36.0779,36.0866,20643.0
2017-06-13 14:45:00,41.2,41.21,41.16,41.18,28032.0,36.0866,36.0954,36.0516,36.0691,28032.0
2017-06-13 14:50:00,41.18,41.19,41.16,41.17,15279.0,36.0691,36.0779,36.0516,36.0604,15279.0
2017-06-13 14:55:00,41.17,41.18,41.16,41.17,13721.0,36.0604,36.0691,36.0516,36.0604,13721.0
2017-06-13 15:00:00,41.17,41.19,41.16,41.18,19360.0,36.0604,36.0779,36.0516,36.0691,19360.0
2017-06-13 15:05:00,41.18,41.22,41.18,41.21,20510.0,36.0691,36.1042,36.0691,36.0954,20510.0
2017-06-13 15:10:00,41.21,41.23,41.19,41.22,28883.0,36.0954,36.1129,36.0779,36.1042,28883.0
2017-06-13 15:15:00,41.22,41.26,41.22,41.24,14525.0,36.1042,36.1392,36.1042,36.1217,14525.0
2017-06-13 15:20:00,41.24,41.26,41.23,41.26,7400.0,36.1217,36.1392,36.1129,36.1392,7400.0
2017-06-13 15:25:00,41.26,41.26,41.21,41.26,39083.0,36.1392,36.1392,36.0954,36.1392,39083.0
2017-06-13 15:30:00,41.25,41.25,41.2,41.24,52626.0,36.1304,36.1304,36.0866,36.1217,52626.0
2017-06-13 15:35:00,41.24,41.24,41.19,41.2,72944.0,36.1217,36.1217,36.0779,36.0866,72944.0
2017-06-13 15:40:00,41.2,41.22,41.17,41.19,50924.0,36.0866,36.1042,36.0604,36.0779,50924.0
2017-06-13 15:45:00,41.2,41.21,41.17,41.2,43432.0,36.0866,36.0954,36.0604,36.0866,43432.0
2017-06-13 15:50:00,41.2,41.21,41.17,41.19,81243.0,36.0866,36.0954,36.0604,36.0779,81243.0
2017-06-13 15:55:00,41.19,41.25,41.19,41.24,231036.0,36.0779,36.1304,36.0779,36.1217,231036.0
2017-06-14 09:30:00,41.19,41.26,41.01,41.01,45202.0,36.0779,36.1392,35.9202,35.9202,45202.0
2017-06-14 09:35:00,41.04,41.06,40.85,40.87,129438.0,35.9465,35.964,35.7801,35.7976,129438.0
2017-06-14 09:40:00,40.87,41.0,40.84,40.97,96633.0,35.7976,35.9115,35.7713,35.8852,96633.0
2017-06-14 09:45:00,40.99,41.0,40.91,40.93,47022.0,35.9027,35.9115,35.8326,35.8501,47022.0
2017-06-14 09:50:00,40.93,40.93,40.84,40.89,56934.0,35.8501,35.8501,35.7713,35.8151,56934.0
2017-06-14 09:55:00,40.89,40.89,40.82,40.82,38839.0,35.8151,35.8151,35.7538,35.7538,38839.0
2017-06-14 10:00:00,40.82,40.89,40.82,40.86,66676.0,35.7538,35.8151,35.7538,35.7888,66676.0
2017-06-14 10:05:00,40.86,40.87,40.8,40.83,82049.0,35.7888,35.7976,35.7363,35.7626,82049.0
2017-06-14 10:10:00,40.83,40.97,40.79,40.96,74215.0,35.7626,35.8852,35.7275,35.8764,74215.0
2017-06-14 10:15:00,40.95,41.07,40.94,41.03,79018.0,35.8677,35.9728,35.8589,35.9377,79018.0
2017-06-14 10:20:00,41.01,41.03,40.95,41.01,29829.0,35.9202,35.9377,35.8677,35.9202,29829.0
2017-06-14 10:25:00,41.01,41.04,40.99,41.02,28051.0,35.9202,35.9465,35.9027,35.929,28051.0
2017-06-14 10:30:00,41.02,41.04,40.99,41.0,48739.0,35.929,35.9465,35.9027,35.9115,48739.0
2017-06-14 10:35:00,40.99,41.01,40.97,41.0,32600.0,35.9027,35.9202,35.8852,35.9115,32600.0
2017-06-14 10:40:00,41.0,41.0,40.95,40.95,30760.0,35.9115,35.9115,35.8677,35.8677,30760.0
2017-06-14 10:45:00,40.96,40.98,40.93,40.95,31178.0,35.8764,35.8939,35.8501,35.8677,31178.0
2017-06-14 10:50:00,40.95,41.0,40.95,40.98,36989.0,35.8677,35.9115,35.8677,35.8939,36989.0
2017-06-14 10:55:00,40.97,40.99,40.93,40.98,50379.0,35.8852,35.9027,35.8501,35.8939,50379.0
2017-06-14 11:00:00,40.99,41.01,40.97,40.98,14201.0,35.9027,35.9202,35.8852,35.8939,14201.0
2017-06-14 11:05:00,40.98,41.02,40.98,40.98,18401.0,35.8939,35.929,35.8939,35.8939,18401.0
2017-06-14 11:10:00,40.97,40.98,40.91,40.92,27036.0,35.8852,35.8939,35.8326,35.8414,27036.0
2017-06-14 11:15:00,40.92,40.95,40.9,40.93,28834.0,35.8414,35.8677,35.8239,35.8501,28834.0
2017-06-14 11:20:00,40.93,41.0,40.93,41.0,20093.0,35.8501,35.9115,35.8501,35.9115,20093.0
2017-06-14 11:25:00,40.99,41.02,40.97,40.98,49822.0,35.9027,35.929,35.8852,35.8939,49822.0
2017-06-14 11:30:00,40.98,40.99,40.95,40.97,20156.0,35.8939,35.9027,35.8677,35.8852,20156.0
2017-06-14 11:35:00,40.97,40.98,40.96,40.96,27814.0,35.8852,35.8939,35.8764,35.8764,27814.0
2017-06-14 11:40:00,40.96,40.99,40.94,40.94,12300.0,35.8764,35.9027,35.8589,35.8589,12300.0
2017-06-14 11:45:00,40.94,41.0,40.92,41.0,17375.0,35.8589,35.9115,35.8414,35.9115,17375.0
2017-06-14 11:50:00,40.99,40.99,40.97,40.97,14886.0,35.9027,35.9027,35.8852,35.8852,14886.0
2017-06-14 11:55:00,40.97,40.98,40.94,40.97,11900.0,35.8852,35.8939,35.8589,35.8852,11900.0
2017-06-14 12:00:00,40.98,41.01,40.98,41.0,17447.0,35.8939,35.9202,35.8939,35.9115,17447.0
2017-06-14 12:05:00,41.0,41.01,40.96,40.96,17151.0,35.9115,35.9202,35.8764,35.8764,17151.0
2017-06-14 12:10:00,40.96,40.97,40.94,40.94,15460.0,35.8764,35.8852,35.8589,35.8589,15460.0
2017-06-14 12:15:00,40.95,40.96,40.94,40.96,9394.0,35.8677,35.8764,35.8589,35.8764,9394.0
2017-06-14 12:20:00,40.97,40.98,40.96,40.96,9600.0,35.8852,35.8939,35.8764,35.8764,9600.0
2017-06-14 12:25:00,40.96,41.0,40.96,40.97,12800.0,35.8764,35.9115,35.8764,35.8852,12800.0
2017-06-14 12:30:00,40.97,40.99,40.97,40.98,10500.0,35.8852,35.9027,35.8852,35.8939,10500.0
2017-06-14 12:35:00,40.98,40.99,40.97,40.98,12774.0,35.8939,35.9027,35.8852,35.8939,12774.0
2017-06-14 12:40:00,40.99,41.0,40.97,40.99,9200.0,35.9027,35.9115,35.8852,35.9027,9200.0
2017-06-14 12:45:00,40.99,41.0,40.98,41.0,8959.0,35.9027,35.9115,35.8939,35.9115,8959.0
2017-06-14 12:50:00,40.98,40.98,40.94,40.96,15545.0,35.8939,35.8939,35.8589,35.8764,15545.0
2017-06-14 12:55:00,40.96,40.97,40.94,40.96,15074.0,35.8764,35.8852,35.8589,35.8764,15074.0
2017-06-14 13:00:00,40.97,41.06,40.97,41.04,15569.0,35.8852,35.964,35.8852,35.9465,15569.0
2017-06-14 13:05:00,41.04,41.06,41.03,41.03,24866.0,35.9465,35.964,35.9377,35.9377,24866.0
2017-06-14 13:10:00,41.04,41.05,41.03,41.04,25954.0,35.9465,35.9553,35.9377,35.9465,25954.0
2017-06-14 13:15:00,41.04,41.05,41.02,41.02,32625.0,35.9465,35.9553,35.929,35.929,32625.0
2017-06-14 13:20:00,41.01,41.02,40.97,40.97,56060.0,35.9202,35.929,35.8852,35.8852,56060.0
2017-06-14 13:25:00,40.97,40.98,40.95,40.95,4200.0,35.8852,35.8939,35.8677,35.8677,4200.0
2017-06-14 13:30:00,40.94,41.01,40.92,40.99,20067.0,35.8589,35.9202,35.8414,35.9027,20067.0
2017-06-14 13:35:00,40.98,40.99,40.95,40.99,30994.0,35.8939,35.9027,35.8677,35.9027,30994.0
2017-06-14 13:40:00,40.99,41.0,40.98,40.98,8553.0,35.9027,35.9115,35.8939,35.8939,8553.0
2017-06-14 13:45:00,40.99,41.01,40.99,41.01,22193.0,35.9027,35.9202,35.9027,35.9202,22193.0
2017-06-14 13:50:00,41.02,41.03,40.99,41.0,10792.0,35.929,35.9377,35.9027,35.9115,10792.0
2017-06-14 13:55:00,40.99,41.04,40.99,41.0,25257.0,35.9027,35.9465,35.9027,35.9115,25257.0
2017-06-14 14:00:00,41.02,41.03,40.97,41.03,36588.0,35.929,35.9377,35.8852,35.9377,36588.0
2017-06-14 14:05:00,41.03,41.11,41.03,41.05,38571.0,35.9377,36.0078,35.9377,35.9553,38571.0
2017-06-14 14:10:00,41.04,41.11,41.03,41.1,27598.0,35.9465,36.0078,35.9377,35.999,27598.0
2017-06-14 14:15:00,41.09,41.09,41.0,41.01,33205.0,35.9903,35.9903,35.9115,35.9202,33205.0
2017-06-14 14:20:00,41.0,41.05,40.99,41.01,23984.0,35.9115,35.9553,35.9027,35.9202,23984.0
2017-06-14 14:25:00,41.01,41.05,41.01,41.05,12387.0,35.9202,35.9553,35.9202,35.9553,12387.0
2017-06-14 14:30:00,41.04,41.1,41.03,41.08,32181.0,35.9465,35.999,35.9377,35.9815,32181.0
2017-06-14 14:35:00,41.08,41.08,41.02,41.04,32751.0,35.9815,35.9815,35.929,35.9465,32751.0
2017-06-14 14:40:00,41.04,41.06,40.93,40.95,35104.0,35.9465,35.964,35.8501,35.8677,35104.0
2017-06-14 14:45:00,40.95,41.04,40.92,41.03,32484.0,35.8677,35.9465,35.8414,35.9377,32484.0
2017-06-14 14:50:00,41.02,41.06,41.01,41.05,18710.0,35.929,35.964,35.9202,35.9553,18710.0
2017-06-14 14:55:00,41.04,41.05,41.0,41.02,16577.0,35.9465,35.9553,35.9115,35.929,16577.0
2017-06-14 15:00:00,41.02,41.03,40.96,41.01,14704.0,35.929,35.9377,35.8764,35.9202,14704.0
2017-06-14 15:05:00,41.02,41.05,40.99,40.99,18173.0,35.929,35.9553,35.9027,35.9027,18173.0
2017-06-14 15:10:00,40.99,41.02,40.95,41.01,75999.0,35.9027,35.929,35.8677,35.9202,75999.0
2017-06-14 15:15:00,41.01,41.04,40.99,41.02,28741.0,35.9202,35.9465,35.9027,35.929,28741.0
2017-06-14 15:20:00,41.02,41.03,40.99,41.0,30437.0,35.929,35.9377,35.9027,35.9115,30437.0
2017-06-14 15:25:00,41.0,41.07,40.99,41.06,21755.0,35.9115,35.9728,35.9027,35.964,21755.0
2017-06-14 15:30:00,41.06,41.09,41.02,41.09,13354.0,35.964,35.9903,35.929,35.9903,13354.0
2017-06-14 15:35:00,41.09,41.15,41.08,41.15,48425.0,35.9903,36.0428,35.9815,36.0428,48425.0
2017-06-14 15:40:00,41.15,41.19,41.14,41.18,40107.0,36.0428,36.0779,36.0341,36.0691,40107.0
2017-06-14 15:45:00,41.18,41.23,41.16,41.22,76493.0,36.0691,36.1129,36.0516,36.1042,76493.0
2017-06-14 15:50:00,41.22,41.23,41.18,41.21,85639.0,36.1042,36.1129,36.0691,36.0954,85639.0
2017-06-14 15:55:00,41.21,41.21,41.18,41.2,120623.0,36.0954,36.0954,36.0691,36.0866,120623.0
2017-06-15 09:30:00,40.83,40.98,40.77,40.9,23848.0,35.7626,35.8939,35.71,35.8239,23848.0
2017-06-15 09:35:00,40.91,40.93,40.79,40.91,51897.0,35.8326,35.8501,35.7275,35.8326,51897.0
2017-06-15 09:40:00,40.9,40.97,40.77,40.79,113702.0,35.8239,35.8852,35.71,35.7275,113702.0
2017-06-15 09:45:00,40.79,40.79,40.72,40.74,85783.0,35.7275,35.7275,35.6662,35.6837,85783.0
2017-06-15 09:50:00,40.73,40.73,40.65,40.69,41947.0,35.675,35.675,35.6049,35.6399,41947.0
2017-06-15 09:55:00,40.68,40.77,40.65,40.77,52371.0,35.6312,35.71,35.6049,35.71,52371.0
2017-06-15 10:00:00,40.76,40.87,40.75,40.82,24631.0,35.7012,35.7976,35.6925,35.7538,24631.0
2017-06-15 10:05:00,40.82,40.82,40.75,40.78,53922.0,35.7538,35.7538,35.6925,35.7188,53922.0
2017-06-15 10:10:00,40.78,40.84,40.77,40.82,25674.0,35.7188,35.7713,35.71,35.7538,25674.0
2017-06-15 10:15:00,40.81,40.81,40.74,40.75,17213.0,35.745,35.745,35.6837,35.6925,17213.0
2017-06-15 10:20:00,40.75,40.75,40.68,40.68,56587.0,35.6925,35.6925,35.6312,35.6312,56587.0
2017-06-15 10:25:00,40.69,40.73,40.66,40.7,16043.0,35.6399,35.675,35.6137,35.6487,16043.0
2017-06-15 10:30:00,40.7,40.75,40.69,40.7,22329.0,35.6487,35.6925,35.6399,35.6487,22329.0
2017-06-15 10:35:00,40.69,40.69,40.63,40.63,21407.0,35.6399,35.6399,35.5874,35.5874,21407.0
2017-06-15 10:40:00,40.64,40.65,40.51,40.52,31139.0,35.5961,35.6049,35.4823,35.491,31139.0
2017-06-15 10:45:00,40.52,40.55,40.45,40.46,36847.0,35.491,35.5173,35.4297,35.4385,36847.0
2017-06-15 10:50:00,40.46,40.46,40.35,40.39,50464.0,35.4385,35.4385,35.3421,35.3772,50464.0
2017-06-15 10:55:00,40.38,40.47,40.37,40.4,29710.0,35.3684,35.4472,35.3596,35.3859,29710.0
2017-06-15 11:00:00,40.41,40.47,40.4,40.47,31442.0,35.3947,35.4472,35.3859,35.4472,31442.0
2017-06-15 11:05:00,40.48,40.48,40.4,40.4,21919.0,35.456,35.456,35.3859,35.3859,21919.0
2017-06-15 11:10:00,40.4,40.44,40.37,40.42,147430.0,35.3859,35.421,35.3596,35.4034,147430.0
2017-06-15 11:15:00,40.4,40.4,40.34,40.35,21975.0,35.3859,35.3859,35.3334,35.3421,21975.0
2017-06-15 11:20:00,40.35,40.43,40.31,40.4,54328.0,35.3421,35.4122,35.3071,35.3859,54328.0
2017-06-15 11:25:00,40.39,40.46,40.36,40.46,40790.0,35.3772,35.4385,35.3509,35.4385,40790.0
2017-06-15 11:30:00,40.46,40.53,40.42,40.52,25729.0,35.4385,35.4998,35.4034,35.491,25729.0
2017-06-15 11:35:00,40.51,40.51,40.48,40.5,12407.0,35.4823,35.4823,35.456,35.4735,12407.0
2017-06-15 11:40:00,40.5,40.56,40.5,40.55,40433.0,35.4735,35.5261,35.4735,35.5173,40433.0
2017-06-15 11:45:00,40.55,40.57,40.54,40.57,40630.0,35.5173,35.5348,35.5085,35.5348,40630.0
2017-06-15 11:50:00,40.57,40.58,40.53,40.54,15086.0,35.5348,35.5436,35.4998,35.5085,15086.0
2017-06-15 11:55:00,40.55,40.59,40.55,40.56,15100.0,35.5173,35.5523,35.5173,35.5261,15100.0
2017-06-15 12:00:00,40.56,40.57,40.51,40.53,6622.0,35.5261,35.5348,35.4823,35.4998,6622.0
2017-06-15 12:05:00,40.53,40.57,40.52,40.55,7617.0,35.4998,35.5348,35.491,35.5173,7617.0
2017-06-15 12:10:00,40.56,40.56,40.55,40.55,2500.0,35.5261,35.5261,35.5173,35.5173,2500.0
2017-06-15 12:15:00,40.56,40.69,40.56,40.64,361381.0,35.5261,35.6399,35.5261,35.5961,361381.0
2017-06-15 12:20:00,40.64,40.66,40.63,40.64,19719.0,35.5961,35.6137,35.5874,35.5961,19719.0
2017-06-15 12:25:00,40.64,40.68,40.62,40.68,16664.0,35.5961,35.6312,35.5786,35.6312,16664.0
2017-06-15 12:30:00,40.67,40.68,40.65,40.66,23505.0,35.6224,35.6312,35.6049,35.6137,23505.0
2017-06-15 12:35:00,40.66,40.68,40.65,40.65,7200.0,35.6137,35.6312,35.6049,35.6049,7200.0
2017-06-15 12:40:00,40.65,40.67,40.64,40.65,17500.0,35.6049,35.6224,35.5961,35.6049,17500.0
2017-06-15 12:45:00,40.65,40.65,40.6,40.61,16914.0,35.6049,35.6049,35.5611,35.5699,16914.0
2017-06-15 12:50:00,40.62,40.67,40.62,40.66,21083.0,35.5786,35.6224,35.5786,35.6137,21083.0
2017-06-15 12:55:00,40.66,40.69,40.65,40.68,8324.0,35.6137,35.6399,35.6049,35.6312,8324.0
2017-06-15 13:00:00,40.69,40.71,40.68,40.7,16324.0,35.6399,35.6574,35.6312,35.6487,16324.0
2017-06-15 13:05:00,40.7,40.7,40.68,40.7,22779.0,35.6487,35.6487,35.6312,35.6487,22779.0
2017-06-15 13:10:00,40.7,40.71,40.67,40.7,21300.0,35.6487,35.6574,35.6224,35.6487,21300.0
2017-06-15 13:15:00,40.7,40.7,40.61,40.62,74631.0,35.6487,35.6487,35.5699,35.5786,74631.0
2017-06-15 13:20:00,40.61,40.67,40.61,40.64,44628.0,35.5699,35.6224,35.5699,35.5961,44628.0
2017-06-15 13:25:00,40.63,40.64,40.59,40.59,13377.0,35.5874,35.5961,35.5523,35.5523,13377.0
2017-06-15 13:30:00,40.59,40.63,40.59,40.61,6896.0,35.5523,35.5874,35.5523,35.5699,6896.0
2017-06-15 13:35:00,40.62,40.66,40.62,40.64,7746.0,35.5786,35.6137,35.5786,35.5961,7746.0
2017-06-15 13:40:00,40.64,40.65,40.59,40.59,8069.0,35.5961,35.6049,35.5523,35.5523,8069.0
2017-06-15 13:45:00,40.6,40.62,40.6,40.61,7900.0,35.5611,35.5786,35.5611,35.5699,7900.0
2017-06-15 13:50:00,40.61,40.68,40.61,40.68,8055.0,35.5699,35.6312,35.5699,35.6312,8055.0
2017-06-15 13:55:00,40.68,40.69,40.66,40.67,9736.0,35.6312,35.6399,35.6137,35.6224,9736.0
2017-06-15 14:00:00,40.67,40.67,40.64,40.66,11175.0,35.6224,35.6224,35.5961,35.6137,11175.0
2017-06-15 14:05:00,40.67,40.69,40.67,40.69,13959.0,35.6224,35.6399,35.6224,35.6399,13959.0
2017-06-15 14:10:00,40.69,40.7,40.66,40.67,18366.0,35.6399,35.6487,35.6137,35.6224,18366.0
2017-06-15 14:15:00,40.68,40.69,40.65,40.66,10307.0,35.6312,35.6399,35.6049,35.6137,10307.0
2017-06-15 14:20:00,40.66,40.71,40.66,40.67,26237.0,35.6137,35.6574,35.6137,35.6224,26237.0
2017-06-15 14:25:00,40.68,40.74,40.68,40.71,15411.0,35.6312,35.6837,35.6312,35.6574,15411.0
2017-06-15 14:30:00,40.7,40.73,40.69,40.72,11598.0,35.6487,35.675,35.6399,35.6662,11598.0
2017-06-15 14:35:00,40.72,40.72,40.7,40.71,7723.0,35.6662,35.6662,35.6487,35.6574,7723.0
2017-06-15 14:40:00,40.71,40.74,40.7,40.73,18866.0,35.6574,35.6837,35.6487,35.675,18866.0
2017-06-15 14:45:00,40.73,40.75,40.71,40.73,19497.0,35.675,35.6925,35.6574,35.675,19497.0
2017-06-15 14:50:00,40.73,40.77,40.72,40.77,154964.0,35.675,35.71,35.6662,35.71,154964.0
2017-06-15 14:55:00,40.77,40.78,40.74,40.77,48200.0,35.71,35.7188,35.6837,35.71,48200.0
2017-06-15 15:00:00,40.78,40.86,40.77,40.83,72954.0,35.7188,35.7888,35.71,35.7626,72954.0
2017-06-15 15:05:00,40.82,40.87,40.81,40.86,33027.0,35.7538,35.7976,35.745,35.7888,33027.0
2017-06-15 15:10:00,40.86,40.87,40.84,40.84,92892.0,35.7888,35.7976,35.7713,35.7713,92892.0
2017-06-15 15:15:00,40.84,40.87,40.82,40.84,107310.0,35.7713,35.7976,35.7538,35.7713,107310.0
2017-06-15 15:20:00,40.84,40.84,40.8,40.8,54063.0,35.7713,35.7713,35.7363,35.7363,54063.0
2017-06-15 15:25:00,40.8,40.83,40.8,40.8,33686.0,35.7363,35.7626,35.7363,35.7363,33686.0
2017-06-15 15:30:00,40.8,40.8,40.77,40.79,50630.0,35.7363,35.7363,35.71,35.7275,50630.0
2017-06-15 15:35:00,40.79,40.79,40.71,40.72,42493.0,35.7275,35.7275,35.6574,35.6662,42493.0
2017-06-15 15:40:00,40.72,40.74,40.7,40.7,52817.0,35.6662,35.6837,35.6487,35.6487,52817.0
2017-06-15 15:45:00,40.7,40.72,40.68,40.7,91357.0,35.6487,35.6662,35.6312,35.6487,91357.0
2017-06-15 15:50:00,40.7,40.7,40.65,40.68,106669.0,35.6487,35.6487,35.6049,35.6312,106669.0
2017-06-15 15:55:00,40.67,40.71,40.66,40.7,342581.0,35.6224,35.6574,35.6137,35.6487,342581.0
2017-06-16 09:30:00,39.79,39.81,39.16,39.63,403874.0,35.0261,35.0437,34.4715,34.8852,403874.0
2017-06-16 09:35:00,39.64,39.68,39.47,39.63,134091.0,34.894,34.9293,34.7444,34.8852,134091.0
2017-06-16 09:40:00,39.63,39.75,39.59,39.74,247295.0,34.8852,34.9909,34.85,34.9821,247295.0
2017-06-16 09:45:00,39.74,39.87,39.66,39.79,134892.0,34.9821,35.0965,34.9117,35.0261,134892.0
2017-06-16 09:50:00,39.79,39.83,39.69,39.72,271856.0,35.0261,35.0613,34.9381,34.9645,271856.0
2017-06-16 09:55:00,39.72,39.74,39.64,39.73,398191.0,34.9645,34.9821,34.894,34.9733,398191.0
2017-06-16 10:00:00,39.72,39.73,39.56,39.6,304291.0,34.9645,34.9733,34.8236,34.8588,304291.0
2017-06-16 10:05:00,39.6,39.62,39.53,39.55,201486.0,34.8588,34.8764,34.7972,34.8148,201486.0
2017-06-16 10:10:00,39.55,39.63,39.51,39.61,140391.0,34.8148,34.8852,34.7796,34.8676,140391.0
2017-06-16 10:15:00,39.61,39.71,39.6,39.71,145670.0,34.8676,34.9557,34.8588,34.9557,145670.0
2017-06-16 10:20:00,39.71,39.72,39.67,39.68,92363.0,34.9557,34.9645,34.9205,34.9293,92363.0
2017-06-16 10:25:00,39.68,39.7,39.63,39.64,140724.0,34.9293,34.9469,34.8852,34.894,140724.0
2017-06-16 10:30:00,39.64,39.67,39.6,39.62,139352.0,34.894,34.9205,34.8588,34.8764,139352.0
2017-06-16 10:35:00,39.63,39.7,39.62,39.68,94404.0,34.8852,34.9469,34.8764,34.9293,94404.0
2017-06-16 10:40:00,39.69,39.72,39.67,39.69,105306.0,34.9381,34.9645,34.9205,34.9381,105306.0
2017-06-16 10:45:00,39.7,39.7,39.61,39.61,45750.0,34.9469,34.9469,34.8676,34.8676,45750.0
2017-06-16 10:50:00,39.61,39.62,39.57,39.59,137954.0,34.8676,34.8764,34.8324,34.85,137954.0
2017-06-16 10:55:00,39.58,39.66,39.56,39.65,101343.0,34.8412,34.9117,34.8236,34.9028,101343.0
2017-06-16 11:00:00,39.65,39.69,39.64,39.69,44067.0,34.9028,34.9381,34.894,34.9381,44067.0
2017-06-16 11:05:00,39.68,39.75,39.68,39.73,13100.0,34.9293,34.9909,34.9293,34.9733,13100.0
2017-06-16 11:10:00,39.73,39.76,39.68,39.68,43191.0,34.9733,34.9997,34.9293,34.9293,43191.0
2017-06-16 11:15:00,39.68,39.74,39.65,39.74,33986.0,34.9293,34.9821,34.9028,34.9821,33986.0
2017-06-16 11:20:00,39.74,39.75,39.67,39.7,56619.0,34.9821,34.9909,34.9205,34.9469,56619.0
2017-06-16 11:25:00,39.7,39.7,39.64,39.64,21358.0,34.9469,34.9469,34.894,34.894,21358.0
2017-06-16 11:30:00,39.65,39.66,39.63,39.66,25434.0,34.9028,34.9117,34.8852,34.9117,25434.0
2017-06-16 11:35:00,39.65,39.68,39.65,39.68,30582.0,34.9028,34.9293,34.9028,34.9293,30582.0
2017-06-16 11:40:00,39.68,39.71,39.67,39.7,27910.0,34.9293,34.9557,34.9205,34.9469,27910.0
2017-06-16 11:45:00,39.69,39.7,39.67,39.69,35392.0,34.9381,34.9469,34.9205,34.9381,35392.0
2017-06-16 11:50:00,39.68,39.71,39.67,39.71,25023.0,34.9293,34.9557,34.9205,34.9557,25023.0
2017-06-16 11:55:00,39.71,39.74,39.69,39.72,36249.0,34.9557,34.9821,34.9381,34.9645,36249.0
2017-06-16 12:00:00,39.72,39.74,39.69,39.73,25486.0,34.9645,34.9821,34.9381,34.9733,25486.0
2017-06-16 12:05:00,39.74,39.78,39.73,39.77,30061.0,34.9821,35.0173,34.9733,35.0085,30061.0
2017-06-16 12:10:00,39.77,39.78,39.75,39.75,20918.0,35.0085,35.0173,34.9909,34.9909,20918.0
2017-06-16 12:15:00,39.75,39.8,39.74,39.8,32834.0,34.9909,35.0349,34.9821,35.0349,32834.0
2017-06-16 12:20:00,39.8,39.81,39.76,39.77,12838.0,35.0349,35.0437,34.9997,35.0085,12838.0
2017-06-16 12:25:00,39.76,39.79,39.76,39.78,26329.0,34.9997,35.0261,34.9997,35.0173,26329.0
2017-06-16 12:30:00,39.78,39.79,39.75,39.76,24994.0,35.0173,35.0261,34.9909,34.9997,24994.0
2017-06-16 12:35:00,39.76,39.78,39.74,39.76,26131.0,34.9997,35.0173,34.9821,34.9997,26131.0
2017-06-16 12:40:00,39.76,39.76,39.73,39.73,21561.0,34.9997,34.9997,34.9733,34.9733,21561.0
2017-06-16 12:45:00,39.72,39.73,39.7,39.7,34987.0,34.9645,34.9733,34.9469,34.9469,34987.0
2017-06-16 12:50:00,39.7,39.73,39.7,39.71,135338.0,34.9469,34.9733,34.9469,34.9557,135338.0
2017-06-16 12:55:00,39.72,39.74,39.7,39.72,37458.0,34.9645,34.9821,34.9469,34.9645,37458.0
2017-06-16 13:00:00,39.72,39.73,39.69,39.71,117635.0,34.9645,34.9733,34.9381,34.9557,117635.0
2017-06-16 13:05:00,39.71,39.74,39.7,39.71,22819.0,34.9557,34.9821,34.9469,34.9557,22819.0
2017-06-16 13:10:00,39.71,39.72,39.68,39.68,41165.0,34.9557,34.9645,34.9293,34.9293,41165.0
2017-06-16 13:15:00,39.68,39.69,39.63,39.64,32282.0,34.9293,34.9381,34.8852,34.894,32282.0
2017-06-16 13:20:00,39.64,39.65,39.63,39.64,19689.0,34.894,34.9028,34.8852,34.894,19689.0
2017-06-16 13:25:00,39.63,39.66,39.61,39.64,34630.0,34.8852,34.9117,34.8676,34.894,34630.0
2017-06-16 13:30:00,39.64,39.66,39.62,39.66,15310.0,34.894,34.9117,34.8764,34.9117,15310.0
2017-06-16 13:35:00,39.67,39.71,39.67,39.7,36338.0,34.9205,34.9557,34.9205,34.9469,36338.0
2017-06-16 13:40:00,39.69,39.71,39.66,39.7,38679.0,34.9381,34.9557,34.9117,34.9469,38679.0
2017-06-16 13:45:00,39.7,39.7,39.68,39.69,16734.0,34.9469,34.9469,34.9293,34.9381,16734.0
2017-06-16 13:50:00,39.69,39.7,39.68,39.7,14115.0,34.9381,34.9469,34.9293,34.9469,14115.0
2017-06-16 13:55:00,39.7,39.75,39.69,39.74,17515.0,34.9469,34.9909,34.9381,34.9821,17515.0
2017-06-16 14:00:00,39.74,39.75,39.71,39.73,33444.0,34.9821,34.9909,34.9557,34.9733,33444.0
2017-06-16 14:05:00,39.73,39.77,39.73,39.75,37548.0,34.9733,35.0085,34.9733,34.9909,37548.0
2017-06-16 14:10:00,39.75,39.76,39.74,39.76,22200.0,34.9909,34.9997,34.9821,34.9997,22200.0
2017-06-16 14:15:00,39.75,39.76,39.73,39.73,17380.0,34.9909,34.9997,34.9733,34.9733,17380.0
2017-06-16 14:20:00,39.73,39.78,39.73,39.76,46648.0,34.9733,35.0173,34.9733,34.9997,46648.0
2017-06-16 14:25:00,39.76,39.78,39.73,39.74,31505.0,34.9997,35.0173,34.9733,34.9821,31505.0
2017-06-16 14:30:00,39.73,39.76,39.72,39.74,26761.0,34.9733,34.9997,34.9645,34.9821,26761.0
2017-06-16 14:35:00,39.74,39.75,39.72,39.74,52146.0,34.9821,34.9909,34.9645,34.9821,52146.0
2017-06-16 14:40:00,39.75,39.77,39.74,39.77,65325.0,34.9909,35.0085,34.9821,35.0085,65325.0
2017-06-16 14:45:00,39.77,39.81,39.76,39.8,52283.0,35.0085,35.0437,34.9997,35.0349,52283.0
2017-06-16 14:50:00,39.81,39.88,39.8,39.84,49778.0,35.0437,35.1053,35.0349,35.0701,49778.0
2017-06-16 14:55:00,39.84,39.86,39.82,39.82,53792.0,35.0701,35.0877,35.0525,35.0525,53792.0
2017-06-16 15:00:00,39.82,39.86,39.8,39.84,19540.0,35.0525,35.0877,35.0349,35.0701,19540.0
2017-06-16 15:05:00,39.84,39.85,39.82,39.82,36872.0,35.0701,35.0789,35.0525,35.0525,36872.0
2017-06-16 15:10:00,39.83,39.84,39.78,39.79,61359.0,35.0613,35.0701,35.0173,35.0261,61359.0
2017-06-16 15:15:00,39.79,39.82,39.77,39.8,110426.0,35.0261,35.0525,35.0085,35.0349,110426.0
2017-06-16 15:20:00,39.8,39.84,39.8,39.83,50141.0,35.0349,35.0701,35.0349,35.0613,50141.0
2017-06-16 15:25:00,39.84,39.89,39.83,39.85,36998.0,35.0701,35.1141,35.0613,35.0789,36998.0
2017-06-16 15:30:00,39.84,39.88,39.84,39.86,43938.0,35.0701,35.1053,35.0701,35.0877,43938.0
2017-06-16 15:35:00,39.86,39.91,39.84,39.89,43322.0,35.0877,35.1317,35.0701,35.1141,43322.0
2017-06-16 15:40:00,39.9,39.92,39.88,39.89,40937.0,35.1229,35.1405,35.1053,35.1141,40937.0
2017-06-16 15:45:00,39.89,39.92,39.88,39.91,96237.0,35.1141,35.1405,35.1053,35.1317,96237.0
2017-06-16 15:50:00,39.92,39.99,39.92,39.99,171830.0,35.1405,35.2021,35.1405,35.2021,171830.0
2017-06-16 15:55:00,39.99,40.02,39.98,40.01,681429.0,35.2021,35.2286,35.1933,35.2197,681429.0
2017-06-19 09:30:00,40.14,40.3,39.78,39.88,66292.0,35.3342,35.475,35.0173,35.1053,66292.0
2017-06-19 09:35:00,39.9,39.9,39.7,39.82,42597.0,35.1229,35.1229,34.9469,35.0525,42597.0
2017-06-19 09:40:00,39.81,39.84,39.73,39.74,35496.0,35.0437,35.0701,34.9733,34.9821,35496.0
2017-06-19 09:45:00,39.74,39.8,39.65,39.8,41213.0,34.9821,35.0349,34.9028,35.0349,41213.0
2017-06-19 09:50:00,39.8,39.81,39.73,39.73,46723.0,35.0349,35.0437,34.9733,34.9733,46723.0
2017-06-19 09:55:00,39.72,39.72,39.63,39.65,64080.0,34.9645,34.9645,34.8852,34.9028,64080.0
2017-06-19 10:00:00,39.66,39.75,39.64,39.75,40003.0,34.9117,34.9909,34.894,34.9909,40003.0
2017-06-19 10:05:00,39.74,39.85,39.74,39.83,19635.0,34.9821,35.0789,34.9821,35.0613,19635.0
2017-06-19 10:10:00,39.84,39.89,39.83,39.89,35778.0,35.0701,35.1141,35.0613,35.1141,35778.0
2017-06-19 10:15:00,39.88,39.89,39.82,39.82,28609.0,35.1053,35.1141,35.0525,35.0525,28609.0
2017-06-19 10:20:00,39.82,39.86,39.8,39.8,36554.0,35.0525,35.0877,35.0349,35.0349,36554.0
2017-06-19 10:25:00,39.8,39.92,39.8,39.89,16248.0,35.0349,35.1405,35.0349,35.1141,16248.0
2017-06-19 10:30:00,39.9,39.99,39.89,39.89,22999.0,35.1229,35.2021,35.1141,35.1141,22999.0
2017-06-19 10:35:00,39.9,39.97,39.88,39.97,46716.0,35.1229,35.1845,35.1053,35.1845,46716.0
2017-06-19 10:40:00,39.98,40.03,39.95,39.96,35829.0,35.1933,35.2374,35.1669,35.1757,35829.0
2017-06-19 10:45:00,39.96,39.98,39.93,39.96,40042.0,35.1757,35.1933,35.1493,35.1757,40042.0
2017-06-19 10:50:00,39.97,39.99,39.94,39.96,26031.0,35.1845,35.2021,35.1581,35.1757,26031.0
2017-06-19 10:55:00,39.96,40.0,39.9,39.9,33618.0,35.1757,35.2109,35.1229,35.1229,33618.0
2017-06-19 11:00:00,39.9,39.94,39.9,39.94,19955.0,35.1229,35.1581,35.1229,35.1581,19955.0
2017-06-19 11:05:00,39.94,39.97,39.9,39.92,28750.0,35.1581,35.1845,35.1229,35.1405,28750.0
2017-06-19 11:10:00,39.91,39.93,39.87,39.93,26664.0,35.1317,35.1493,35.0965,35.1493,26664.0
2017-06-19 11:15:00,39.93,39.95,39.87,39.87,12000.0,35.1493,35.1669,35.0965,35.0965,12000.0
2017-06-19 11:20:00,39.87,39.9,39.85,39.9,49955.0,35.0965,35.1229,35.0789,35.1229,49955.0
2017-06-19 11:25:00,39.89,39.9,39.83,39.86,25535.0,35.1141,35.1229,35.0613,35.0877,25535.0
2017-06-19 11:30:00,39.86,39.9,39.85,39.86,29964.0,35.0877,35.1229,35.0789,35.0877,29964.0
2017-06-19 11:35:00,39.87,39.93,39.87,39.92,23700.0,35.0965,35.1493,35.0965,35.1405,23700.0
2017-06-19 11:40:00,39.93,39.95,39.92,39.94,23414.0,35.1493,35.1669,35.1405,35.1581,23414.0
2017-06-19 11:45:00,39.94,39.98,39.92,39.95,20201.0,35.1581,35.1933,35.1405,35.1669,20201.0
2017-06-19 11:50:00,39.95,39.95,39.9,39.92,19751.0,35.1669,35.1669,35.1229,35.1405,19751.0
2017-06-19 11:55:00,39.92,39.94,39.89,39.92,182987.0,35.1405,35.1581,35.1141,35.1405,182987.0
2017-06-19 12:00:00,39.92,39.99,39.92,39.98,72157.0,35.1405,35.2021,35.1405,35.1933,72157.0
2017-06-19 12:05:00,39.98,39.99,39.95,39.98,33167.0,35.1933,35.2021,35.1669,35.1933,33167.0
2017-06-19 12:10:00,40.0,40.02,39.98,39.98,15053.0,35.2109,35.2286,35.1933,35.1933,15053.0
2017-06-19 12:15:00,39.99,40.05,39.99,40.02,33054.0,35.2021,35.255,35.2021,35.2286,33054.0
2017-06-19 12:20:00,40.03,40.05,40.02,40.04,6233.0,35.2374,35.255,35.2286,35.2462,6233.0
2017-06-19 12:25:00,40.04,40.07,40.04,40.04,11802.0,35.2462,35.2726,35.2462,35.2462,11802.0
2017-06-19 12:30:00,40.04,40.04,39.99,40.0,7220.0,35.2462,35.2462,35.2021,35.2109,7220.0
2017-06-19 12:35:00,40.01,40.07,40.01,40.06,11313.0,35.2197,35.2726,35.2197,35.2638,11313.0
2017-06-19 12:40:00,40.07,40.13,40.06,40.11,43960.0,35.2726,35.3254,35.2638,35.3078,43960.0
2017-06-19 12:45:00,40.11,40.13,40.08,40.1,25600.0,35.3078,35.3254,35.2814,35.299,25600.0
2017-06-19 12:50:00,40.09,40.16,40.08,40.16,36083.0,35.2902,35.3518,35.2814,35.3518,36083.0
2017-06-19 12:55:00,40.15,40.19,40.14,40.19,14434.0,35.343,35.3782,35.3342,35.3782,14434.0
2017-06-19 13:00:00,40.18,40.22,40.17,40.21,12768.0,35.3694,35.4046,35.3606,35.3958,12768.0
2017-06-19 13:05:00,40.21,40.22,40.18,40.21,12520.0,35.3958,35.4046,35.3694,35.3958,12520.0
2017-06-19 13:10:00,40.21,40.23,40.19,40.2,11652.0,35.3958,35.4134,35.3782,35.387,11652.0
2017-06-19 13:15:00,40.2,40.23,40.18,40.18,23513.0,35.387,35.4134,35.3694,35.3694,23513.0
2017-06-19 13:20:00,40.19,40.23,40.17,40.23,22775.0,35.3782,35.4134,35.3606,35.4134,22775.0
2017-06-19 13:25:00,40.24,40.24,40.2,40.23,24381.0,35.4222,35.4222,35.387,35.4134,24381.0
2017-06-19 13:30:00,40.23,40.27,40.22,40.25,32440.0,35.4134,35.4486,35.4046,35.431,32440.0
2017-06-19 13:35:00,40.26,40.26,40.2,40.2,27040.0,35.4398,35.4398,35.387,35.387,27040.0
2017-06-19 13:40:00,40.21,40.21,40.18,40.19,27703.0,35.3958,35.3958,35.3694,35.3782,27703.0
2017-06-19 13:45:00,40.2,40.2,40.16,40.17,23008.0,35.387,35.387,35.3518,35.3606,23008.0
2017-06-19 13:50:00,40.17,40.2,40.17,40.17,12906.0,35.3606,35.387,35.3606,35.3606,12906.0
2017-06-19 13:55:00,40.18,40.19,40.14,40.15,23012.0,35.3694,35.3782,35.3342,35.343,23012.0
2017-06-19 14:00:00,40.15,40.16,40.11,40.12,12000.0,35.343,35.3518,35.3078,35.3166,12000.0
2017-06-19 14:05:00,40.12,40.13,40.09,40.11,12177.0,35.3166,35.3254,35.2902,35.3078,12177.0
2017-06-19 14:10:00,40.11,40.14,40.09,40.09,23925.0,35.3078,35.3342,35.2902,35.2902,23925.0
2017-06-19 14:15:00,40.09,40.11,40.07,40.08,14100.0,35.2902,35.3078,35.2726,35.2814,14100.0
2017-06-19 14:20:00,40.08,40.1,40.04,40.06,18901.0,35.2814,35.299,35.2462,35.2638,18901.0
2017-06-19 14:25:00,40.06,40.12,40.05,40.12,16589.0,35.2638,35.3166,35.255,35.3166,16589.0
2017-06-19 14:30:00,40.12,40.16,40.12,40.14,12600.0,35.3166,35.3518,35.3166,35.3342,12600.0
2017-06-19 14:35:00,40.14,40.14,40.11,40.11,17800.0,35.3342,35.3342,35.3078,35.3078,17800.0
2017-06-19 14:40:00,40.11,40.14,40.11,40.12,12325.0,35.3078,35.3342,35.3078,35.3166,12325.0
2017-06-19 14:45:00,40.12,40.14,40.06,40.06,78829.0,35.3166,35.3342,35.2638,35.2638,78829.0
2017-06-19 14:50:00,40.06,40.08,40.04,40.06,25999.0,35.2638,35.2814,35.2462,35.2638,25999.0
2017-06-19 14:55:00,40.07,40.08,40.03,40.04,411841.0,35.2726,35.2814,35.2374,35.2462,411841.0
2017-06-19 15:00:00,40.04,40.06,40.02,40.04,66994.0,35.2462,35.2638,35.2286,35.2462,66994.0
2017-06-19 15:05:00,40.04,40.05,40.02,40.03,45698.0,35.2462,35.255,35.2286,35.2374,45698.0
2017-06-19 15:10:00,40.03,40.08,40.03,40.05,109790.0,35.2374,35.2814,35.2374,35.255,109790.0
2017-06-19 15:15:00,40.06,40.07,40.05,40.06,48703.0,35.2638,35.2726,35.255,35.2638,48703.0
2017-06-19 15:20:00,40.06,40.06,40.05,40.05,83059.0,35.2638,35.2638,35.255,35.255,83059.0
2017-06-19 15:25:00,40.05,40.11,40.05,40.11,70613.0,35.255,35.3078,35.255,35.3078,70613.0
2017-06-19 15:30:00,40.11,40.12,40.09,40.11,90784.0,35.3078,35.3166,35.2902,35.3078,90784.0
2017-06-19 15:35:00,40.11,40.13,40.08,40.08,73063.0,35.3078,35.3254,35.2814,35.2814,73063.0
2017-06-19 15:40:00,40.08,40.12,40.08,40.12,77051.0,35.2814,35.3166,35.2814,35.3166,77051.0
2017-06-19 15:45:00,40.12,40.16,40.12,40.13,89779.0,35.3166,35.3518,35.3166,35.3254,89779.0
2017-06-19 15:50:00,40.14,40.16,40.13,40.15,99259.0,35.3342,35.3518,35.3254,35.343,99259.0
2017-06-19 15:55:00,40.14,40.14,40.11,40.12,182627.0,35.3342,35.3342,35.3078,35.3166,182627.0
2017-06-20 09:30:00,40.07,40.07,39.8,39.8,21888.0,35.2726,35.2726,35.0349,35.0349,21888.0
2017-06-20 09:35:00,39.81,39.84,39.65,39.76,48218.0,35.0437,35.0701,34.9028,34.9997,48218.0
2017-06-20 09:40:00,39.75,39.8,39.69,39.77,78932.0,34.9909,35.0349,34.9381,35.0085,78932.0
2017-06-20 09:45:00,39.77,39.82,39.7,39.75,52176.0,35.0085,35.0525,34.9469,34.9909,52176.0
2017-06-20 09:50:00,39.76,39.79,39.75,39.76,7790.0,34.9997,35.0261,34.9909,34.9997,7790.0
2017-06-20 09:55:00,39.77,39.8,39.7,39.7,27953.0,35.0085,35.0349,34.9469,34.9469,27953.0
2017-06-20 10:00:00,39.7,39.73,39.67,39.7,25527.0,34.9469,34.9733,34.9205,34.9469,25527.0
2017-06-20 10:05:00,39.7,39.76,39.67,39.75,75852.0,34.9469,34.9997,34.9205,34.9909,75852.0
2017-06-20 10:10:00,39.76,39.76,39.71,39.72,10285.0,34.9997,34.9997,34.9557,34.9645,10285.0
2017-06-20 10:15:00,39.72,39.76,39.68,39.76,19798.0,34.9645,34.9997,34.9293,34.9997,19798.0
2017-06-20 10:20:00,39.74,39.74,39.68,39.69,28833.0,34.9821,34.9821,34.9293,34.9381,28833.0
2017-06-20 10:25:00,39.69,39.7,39.64,39.67,15998.0,34.9381,34.9469,34.894,34.9205,15998.0
2017-06-20 10:30:00,39.67,39.68,39.62,39.64,18121.0,34.9205,34.9293,34.8764,34.894,18121.0
2017-06-20 10:35:00,39.62,39.63,39.57,39.57,13377.0,34.8764,34.8852,34.8324,34.8324,13377.0
2017-06-20 10:40:00,39.59,39.7,39.59,39.66,81091.0,34.85,34.9469,34.85,34.9117,81091.0
2017-06-20 10:45:00,39.66,39.68,39.61,39.66,70923.0,34.9117,34.9293,34.8676,34.9117,70923.0
2017-06-20 10:50:00,39.66,39.7,39.66,39.68,36787.0,34.9117,34.9469,34.9117,34.9293,36787.0
2017-06-20 10:55:00,39.67,39.68,39.63,39.68,30058.0,34.9205,34.9293,34.8852,34.9293,30058.0
2017-06-20 11:00:00,39.67,39.7,39.67,39.68,29501.0,34.9205,34.9469,34.9205,34.9293,29501.0
2017-06-20 11:05:00,39.69,39.72,39.68,39.7,11890.0,34.9381,34.9645,34.9293,34.9469,11890.0
2017-06-20 11:10:00,39.69,39.7,39.66,39.69,23224.0,34.9381,34.9469,34.9117,34.9381,23224.0
2017-06-20 11:15:00,39.7,39.7,39.66,39.67,12451.0,34.9469,34.9469,34.9117,34.9205,12451.0
2017-06-20 11:20:00,39.67,39.7,39.65,39.67,11925.0,34.9205,34.9469,34.9028,34.9205,11925.0
2017-06-20 11:25:00,39.66,39.67,39.64,39.66,26265.0,34.9117,34.9205,34.894,34.9117,26265.0
2017-06-20 11:30:00,39.66,39.66,39.59,39.62,48789.0,34.9117,34.9117,34.85,34.8764,48789.0
2017-06-20 11:35:00,39.63,39.63,39.54,39.56,91371.0,34.8852,34.8852,34.806,34.8236,91371.0
2017-06-20 11:40:00,39.55,39.6,39.53,39.59,54365.0,34.8148,34.8588,34.7972,34.85,54365.0
2017-06-20 11:45:00,39.59,39.59,39.55,39.57,29262.0,34.85,34.85,34.8148,34.8324,29262.0
2017-06-20 11:50:00,39.57,39.58,39.55,39.58,9800.0,34.8324,34.8412,34.8148,34.8412,9800.0
2017-06-20 11:55:00,39.58,39.59,39.57,39.57,11683.0,34.8412,34.85,34.8324,34.8324,11683.0
2017-06-20 12:00:00,39.56,39.57,39.53,39.54,22596.0,34.8236,34.8324,34.7972,34.806,22596.0
2017-06-20 12:05:00,39.53,39.54,39.51,39.53,38886.0,34.7972,34.806,34.7796,34.7972,38886.0
2017-06-20 12:10:00,39.53,39.53,39.49,39.5,11895.0,34.7972,34.7972,34.762,34.7708,11895.0
2017-06-20 12:15:00,39.51,39.51,39.44,39.44,14106.0,34.7796,34.7796,34.718,34.718,14106.0
2017-06-20 12:20:00,39.44,39.44,39.37,39.37,11000.0,34.718,34.718,34.6564,34.6564,11000.0
2017-06-20 12:25:00,39.37,39.41,39.36,39.41,11496.0,34.6564,34.6916,34.6476,34.6916,11496.0
2017-06-20 12:30:00,39.41,39.43,39.41,39.42,8100.0,34.6916,34.7092,34.6916,34.7004,8100.0
2017-06-20 12:35:00,39.42,39.45,39.42,39.44,4383.0,34.7004,34.7268,34.7004,34.718,4383.0
2017-06-20 12:40:00,39.44,39.46,39.44,39.45,21567.0,34.718,34.7356,34.718,34.7268,21567.0
2017-06-20 12:45:00,39.44,39.45,39.43,39.45,8836.0,34.718,34.7268,34.7092,34.7268,8836.0
2017-06-20 12:50:00,39.45,39.48,39.45,39.47,17186.0,34.7268,34.7532,34.7268,34.7444,17186.0
2017-06-20 12:55:00,39.47,39.51,39.46,39.5,11021.0,34.7444,34.7796,34.7356,34.7708,11021.0
2017-06-20 13:00:00,39.5,39.51,39.49,39.49,10923.0,34.7708,34.7796,34.762,34.762,10923.0
2017-06-20 13:05:00,39.48,39.48,39.44,39.45,7822.0,34.7532,34.7532,34.718,34.7268,7822.0
2017-06-20 13:10:00,39.45,39.46,39.41,39.42,5467.0,34.7268,34.7356,34.6916,34.7004,5467.0
2017-06-20 13:15:00,39.42,39.44,39.4,39.4,11342.0,34.7004,34.718,34.6828,34.6828,11342.0
2017-06-20 13:20:00,39.41,39.43,39.39,39.42,41032.0,34.6916,34.7092,34.674,34.7004,41032.0
2017-06-20 13:25:00,39.42,39.42,39.41,39.42,6607.0,34.7004,34.7004,34.6916,34.7004,6607.0
2017-06-20 13:30:00,39.42,39.43,39.4,39.41,6900.0,34.7004,34.7092,34.6828,34.6916,6900.0
2017-06-20 13:35:00,39.42,39.42,39.4,39.41,12784.0,34.7004,34.7004,34.6828,34.6916,12784.0
2017-06-20 13:40:00,39.42,39.42,39.4,39.41,4550.0,34.7004,34.7004,34.6828,34.6916,4550.0
2017-06-20 13:45:00,39.42,39.42,39.41,39.41,20373.0,34.7004,34.7004,34.6916,34.6916,20373.0
2017-06-20 13:50:00,39.4,39.41,39.35,39.4,131963.0,34.6828,34.6916,34.6388,34.6828,131963.0
2017-06-20 13:55:00,39.41,39.41,39.39,39.39,30600.0,34.6916,34.6916,34.674,34.674,30600.0
2017-06-20 14:00:00,39.39,39.43,39.39,39.43,57860.0,34.674,34.7092,34.674,34.7092,57860.0
2017-06-20 14:05:00,39.42,39.42,39.39,39.4,8691.0,34.7004,34.7004,34.674,34.6828,8691.0
2017-06-20 14:10:00,39.4,39.4,39.38,39.38,925.0,34.6828,34.6828,34.6652,34.6652,925.0
2017-06-20 14:15:00,39.39,39.39,39.35,39.37,18614.0,34.674,34.674,34.6388,34.6564,18614.0
2017-06-20 14:20:00,39.38,39.41,39.37,39.4,11499.0,34.6652,34.6916,34.6564,34.6828,11499.0
2017-06-20 14:25:00,39.4,39.42,39.39,39.42,5600.0,34.6828,34.7004,34.674,34.7004,5600.0
2017-06-20 14:30:00,39.42,39.45,39.41,39.43,12287.0,34.7004,34.7268,34.6916,34.7092,12287.0
2017-06-20 14:35:00,39.43,39.43,39.37,39.38,12607.0,34.7092,34.7092,34.6564,34.6652,12607.0
2017-06-20 14:40:00,39.38,39.39,39.37,39.39,10250.0,34.6652,34.674,34.6564,34.674,10250.0
2017-06-20 14:45:00,39.39,39.39,39.36,39.36,36533.0,34.674,34.674,34.6476,34.6476,36533.0
2017-06-20 14:50:00,39.36,39.38,39.35,39.37,52839.0,34.6476,34.6652,34.6388,34.6564,52839.0
2017-06-20 14:55:00,39.38,39.38,39.37,39.38,5902.0,34.6652,34.6652,34.6564,34.6652,5902.0
2017-06-20 15:00:00,39.38,39.43,39.38,39.42,13368.0,34.6652,34.7092,34.6652,34.7004,13368.0
2017-06-20 15:05:00,39.42,39.43,39.4,39.4,7732.0,34.7004,34.7092,34.6828,34.6828,7732.0
2017-06-20 15:10:00,39.4,39.41,39.38,39.4,12977.0,34.6828,34.6916,34.6652,34.6828,12977.0
2017-06-20 15:15:00,39.41,39.43,39.4,39.4,6817.0,34.6916,34.7092,34.6828,34.6828,6817.0
2017-06-20 15:20:00,39.4,39.43,39.4,39.43,6291.0,34.6828,34.7092,34.6828,34.7092,6291.0
2017-06-20 15:25:00,39.42,39.44,39.4,39.44,11860.0,34.7004,34.718,34.6828,34.718,11860.0
2017-06-20 15:30:00,39.43,39.43,39.34,39.36,52395.0,34.7092,34.7092,34.63,34.6476,52395.0
2017-06-20 15:35:00,39.36,39.37,39.34,39.36,31962.0,34.6476,34.6564,34.63,34.6476,31962.0
2017-06-20 15:40:00,39.35,39.36,39.32,39.32,35514.0,34.6388,34.6476,34.6124,34.6124,35514.0
2017-06-20 15:45:00,39.33,39.33,39.31,39.31,26107.0,34.6212,34.6212,34.6036,34.6036,26107.0
2017-06-20 15:50:00,39.3,39.32,39.28,39.29,196123.0,34.5948,34.6124,34.5771,34.586,196123.0
2017-06-20 15:55:00,39.29,39.32,39.28,39.31,446970.0,34.586,34.6124,34.5771,34.6036,446970.0
2017-06-21 09:30:00,39.23,39.45,39.02,39.18,51749.0,34.5331,34.7268,34.3483,34.4891,51749.0
2017-06-21 09:35:00,39.17,39.25,39.11,39.14,53977.0,34.4803,34.5507,34.4275,34.4539,53977.0
2017-06-21 09:40:00,39.16,39.34,39.15,39.29,48059.0,34.4715,34.63,34.4627,34.586,48059.0
2017-06-21 09:45:00,39.29,39.36,39.28,39.36,21132.0,34.586,34.6476,34.5771,34.6476,21132.0
2017-06-21 09:50:00,39.36,39.44,39.33,39.33,57897.0,34.6476,34.718,34.6212,34.6212,57897.0
2017-06-21 09:55:00,39.33,39.36,39.27,39.27,52691.0,34.6212,34.6476,34.5683,34.5683,52691.0
2017-06-21 10:00:00,39.29,39.31,39.24,39.25,42645.0,34.586,34.6036,34.5419,34.5507,42645.0
2017-06-21 10:05:00,39.25,39.28,39.21,39.27,10900.0,34.5507,34.5771,34.5155,34.5683,10900.0
2017-06-21 10:10:00,39.25,39.25,39.12,39.12,22715.0,34.5507,34.5507,34.4363,34.4363,22715.0
2017-06-21 10:15:00,39.11,39.17,39.07,39.1,27242.0,34.4275,34.4803,34.3923,34.4187,27242.0
2017-06-21 10:20:00,39.11,39.12,39.06,39.07,51603.0,34.4275,34.4363,34.3835,34.3923,51603.0
2017-06-21 10:25:00,39.07,39.08,39.03,39.07,86403.0,34.3923,34.4011,34.3571,34.3923,86403.0
2017-06-21 10:30:00,39.08,39.22,39.08,39.22,174536.0,34.4011,34.5243,34.4011,34.5243,174536.0
2017-06-21 10:35:00,39.22,39.22,39.16,39.19,41045.0,34.5243,34.5243,34.4715,34.4979,41045.0
2017-06-21 10:40:00,39.2,39.23,39.17,39.2,46588.0,34.5067,34.5331,34.4803,34.5067,46588.0
2017-06-21 10:45:00,39.19,39.19,39.12,39.16,43600.0,34.4979,34.4979,34.4363,34.4715,43600.0
2017-06-21 10:50:00,39.15,39.16,39.12,39.15,37194.0,34.4627,34.4715,34.4363,34.4627,37194.0
2017-06-21 10:55:00,39.15,39.17,39.08,39.11,16543.0,34.4627,34.4803,34.4011,34.4275,16543.0
2017-06-21 11:00:00,39.11,39.14,39.04,39.05,26599.0,34.4275,34.4539,34.3659,34.3747,26599.0
2017-06-21 11:05:00,39.05,39.09,39.03,39.06,31236.0,34.3747,34.4099,34.3571,34.3835,31236.0
2017-06-21 11:10:00,39.06,39.11,39.04,39.06,51265.0,34.3835,34.4275,34.3659,34.3835,51265.0
2017-06-21 11:15:00,39.05,39.1,39.03,39.05,36440.0,34.3747,34.4187,34.3571,34.3747,36440.0
2017-06-21 11:20:00,39.06,39.08,39.02,39.03,26650.0,34.3835,34.4011,34.3483,34.3571,26650.0
2017-06-21 11:25:00,39.03,39.03,39.01,39.03,11300.0,34.3571,34.3571,34.3395,34.3571,11300.0
2017-06-21 11:30:00,39.02,39.05,39.0,39.02,18437.0,34.3483,34.3747,34.3307,34.3483,18437.0
2017-06-21 11:35:00,39.02,39.02,38.97,38.99,6641.0,34.3483,34.3483,34.3043,34.3219,6641.0
2017-06-21 11:40:00,38.99,39.04,38.99,39.02,25551.0,34.3219,34.3659,34.3219,34.3483,25551.0
2017-06-21 11:45:00,39.03,39.03,38.98,38.98,24214.0,34.3571,34.3571,34.3131,34.3131,24214.0
2017-06-21 11:50:00,38.99,39.02,38.97,38.99,10817.0,34.3219,34.3483,34.3043,34.3219,10817.0
2017-06-21 11:55:00,39.03,39.05,38.99,39.04,98639.0,34.3571,34.3747,34.3219,34.3659,98639.0
2017-06-21 12:00:00,39.03,39.04,38.95,38.95,21500.0,34.3571,34.3659,34.2867,34.2867,21500.0
2017-06-21 12:05:00,38.94,38.97,38.92,38.96,22547.0,34.2779,34.3043,34.2602,34.2955,22547.0
2017-06-21 12:10:00,38.97,38.97,38.92,38.92,26100.0,34.3043,34.3043,34.2602,34.2602,26100.0
2017-06-21 12:15:00,38.91,38.92,38.87,38.89,38259.0,34.2514,34.2602,34.2162,34.2338,38259.0
2017-06-21 12:20:00,38.89,38.93,38.88,38.92,11181.0,34.2338,34.2691,34.225,34.2602,11181.0
2017-06-21 12:25:00,38.91,38.91,38.84,38.85,11891.0,34.2514,34.2514,34.1898,34.1986,11891.0
2017-06-21 12:30:00,38.86,38.9,38.86,38.89,13900.0,34.2074,34.2426,34.2074,34.2338,13900.0
2017-06-21 12:35:00,38.88,38.88,38.85,38.86,15738.0,34.225,34.225,34.1986,34.2074,15738.0
2017-06-21 12:40:00,38.85,38.85,38.8,38.8,26560.0,34.1986,34.1986,34.1546,34.1546,26560.0
2017-06-21 12:45:00,38.8,38.81,38.76,38.77,9676.0,34.1546,34.1634,34.1194,34.1282,9676.0
2017-06-21 12:50:00,38.77,38.8,38.77,38.8,16127.0,34.1282,34.1546,34.1282,34.1546,16127.0
2017-06-21 12:55:00,38.8,38.8,38.75,38.76,10200.0,34.1546,34.1546,34.1106,34.1194,10200.0
2017-06-21 13:00:00,38.76,38.78,38.74,38.78,14027.0,34.1194,34.137,34.1018,34.137,14027.0
2017-06-21 13:05:00,38.78,38.79,38.72,38.73,54281.0,34.137,34.1458,34.0842,34.093,54281.0
2017-06-21 13:10:00,38.73,38.74,38.71,38.72,48587.0,34.093,34.1018,34.0754,34.0842,48587.0
2017-06-21 13:15:00,38.72,38.76,38.71,38.71,15970.0,34.0842,34.1194,34.0754,34.0754,15970.0
2017-06-21 13:20:00,38.71,38.76,38.71,38.74,5090.0,34.0754,34.1194,34.0754,34.1018,5090.0
2017-06-21 13:25:00,38.74,38.75,38.73,38.74,7900.0,34.1018,34.1106,34.093,34.1018,7900.0
2017-06-21 13:30:00,38.73,38.75,38.72,38.73,12884.0,34.093,34.1106,34.0842,34.093,12884.0
2017-06-21 13:35:00,38.73,38.75,38.7,38.74,19821.0,34.093,34.1106,34.0666,34.1018,19821.0
2017-06-21 13:40:00,38.74,38.75,38.71,38.73,43205.0,34.1018,34.1106,34.0754,34.093,43205.0
2017-06-21 13:45:00,38.73,38.75,38.72,38.73,5533.0,34.093,34.1106,34.0842,34.093,5533.0
2017-06-21 13:50:00,38.74,38.74,38.66,38.69,32639.0,34.1018,34.1018,34.0314,34.0578,32639.0
2017-06-21 13:55:00,38.68,38.69,38.67,38.68,3950.0,34.049,34.0578,34.0402,34.049,3950.0
2017-06-21 14:00:00,38.66,38.69,38.65,38.69,13923.0,34.0314,34.0578,34.0226,34.0578,13923.0
2017-06-21 14:05:00,38.7,38.71,38.67,38.7,8010.0,34.0666,34.0754,34.0402,34.0666,8010.0
2017-06-21 14:10:00,38.7,38.76,38.69,38.75,6568.0,34.0666,34.1194,34.0578,34.1106,6568.0
2017-06-21 14:15:00,38.75,38.78,38.75,38.76,41000.0,34.1106,34.137,34.1106,34.1194,41000.0
2017-06-21 14:20:00,38.76,38.79,38.75,38.76,20841.0,34.1194,34.1458,34.1106,34.1194,20841.0
2017-06-21 14:25:00,38.75,38.8,38.75,38.8,16290.0,34.1106,34.1546,34.1106,34.1546,16290.0
2017-06-21 14:30:00,38.8,38.83,38.78,38.81,28097.0,34.1546,34.181,34.137,34.1634,28097.0
2017-06-21 14:35:00,38.83,38.86,38.8,38.85,34931.0,34.181,34.2074,34.1546,34.1986,34931.0
2017-06-21 14:40:00,38.86,38.86,38.83,38.84,20497.0,34.2074,34.2074,34.181,34.1898,20497.0
2017-06-21 14:45:00,38.83,38.84,38.8,38.8,25292.0,34.181,34.1898,34.1546,34.1546,25292.0
2017-06-21 14:50:00,38.8,38.8,38.78,38.79,20221.0,34.1546,34.1546,34.137,34.1458,20221.0
2017-06-21 14:55:00,38.78,38.79,38.74,38.75,27425.0,34.137,34.1458,34.1018,34.1106,27425.0
2017-06-21 15:00:00,38.75,38.8,38.74,38.76,46085.0,34.1106,34.1546,34.1018,34.1194,46085.0
2017-06-21 15:05:00,38.76,38.82,38.76,38.82,27850.0,34.1194,34.1722,34.1194,34.1722,27850.0
2017-06-21 15:10:00,38.83,38.84,38.81,38.81,38838.0,34.181,34.1898,34.1634,34.1634,38838.0
2017-06-21 15:15:00,38.81,38.81,38.78,38.79,22796.0,34.1634,34.1634,34.137,34.1458,22796.0
2017-06-21 15:20:00,38.79,38.79,38.74,38.75,49563.0,34.1458,34.1458,34.1018,34.1106,49563.0
2017-06-21 15:25:00,38.75,38.78,38.74,38.77,27418.0,34.1106,34.137,34.1018,34.1282,27418.0
2017-06-21 15:30:00,38.77,38.8,38.76,38.79,51612.0,34.1282,34.1546,34.1194,34.1458,51612.0
2017-06-21 15:35:00,38.79,38.8,38.75,38.75,29966.0,34.1458,34.1546,34.1106,34.1106,29966.0
2017-06-21 15:40:00,38.75,38.79,38.75,38.79,28233.0,34.1106,34.1458,34.1106,34.1458,28233.0
2017-06-21 15:45:00,38.79,38.83,38.79,38.81,58437.0,34.1458,34.181,34.1458,34.1634,58437.0
2017-06-21 15:50:00,38.81,38.81,38.79,38.8,78314.0,34.1634,34.1634,34.1458,34.1546,78314.0
2017-06-21 15:55:00,38.8,38.83,38.78,38.83,191404.0,34.1546,34.181,34.137,34.181,191404.0
2017-06-22 09:30:00,38.81,38.94,38.8,38.86,40957.0,34.1634,34.2779,34.1546,34.2074,40957.0
2017-06-22 09:35:00,38.87,38.92,38.84,38.91,68853.0,34.2162,34.2602,34.1898,34.2514,68853.0
2017-06-22 09:40:00,38.92,38.95,38.85,38.85,68800.0,34.2602,34.2867,34.1986,34.1986,68800.0
2017-06-22 09:45:00,38.86,38.97,38.84,38.94,97744.0,34.2074,34.3043,34.1898,34.2779,97744.0
2017-06-22 09:50:00,38.95,39.11,38.95,39.1,38594.0,34.2867,34.4275,34.2867,34.4187,38594.0
2017-06-22 09:55:00,39.11,39.12,38.95,38.96,57404.0,34.4275,34.4363,34.2867,34.2955,57404.0
2017-06-22 10:00:00,38.98,38.99,38.86,38.92,37778.0,34.3131,34.3219,34.2074,34.2602,37778.0
2017-06-22 10:05:00,38.93,38.94,38.82,38.82,28046.0,34.2691,34.2779,34.1722,34.1722,28046.0
2017-06-22 10:10:00,38.81,38.83,38.79,38.82,26387.0,34.1634,34.181,34.1458,34.1722,26387.0
2017-06-22 10:15:00,38.82,38.86,38.82,38.86,10154.0,34.1722,34.2074,34.1722,34.2074,10154.0
2017-06-22 10:20:00,38.85,38.85,38.81,38.81,7533.0,34.1986,34.1986,34.1634,34.1634,7533.0
2017-06-22 10:25:00,38.8,38.87,38.8,38.85,8637.0,34.1546,34.2162,34.1546,34.1986,8637.0
2017-06-22 10:30:00,38.84,38.85,38.75,38.76,9782.0,34.1898,34.1986,34.1106,34.1194,9782.0
2017-06-22 10:35:00,38.78,38.8,38.77,38.78,7800.0,34.137,34.1546,34.1282,34.137,7800.0
2017-06-22 10:40:00,38.78,38.83,38.75,38.82,37456.0,34.137,34.181,34.1106,34.1722,37456.0
2017-06-22 10:45:00,38.82,38.85,38.81,38.82,10402.0,34.1722,34.1986,34.1634,34.1722,10402.0
2017-06-22 10:50:00,38.82,38.92,38.82,38.92,24084.0,34.1722,34.2602,34.1722,34.2602,24084.0
2017-06-22 10:55:00,38.93,38.93,38.89,38.92,34056.0,34.2691,34.2691,34.2338,34.2602,34056.0
2017-06-22 11:00:00,38.93,38.95,38.89,38.93,25684.0,34.2691,34.2867,34.2338,34.2691,25684.0
2017-06-22 11:05:00,38.94,38.97,38.93,38.93,7000.0,34.2779,34.3043,34.2691,34.2691,7000.0
2017-06-22 11:10:00,38.93,38.93,38.89,38.89,10700.0,34.2691,34.2691,34.2338,34.2338,10700.0
2017-06-22 11:15:00,38.88,38.89,38.85,38.87,16821.0,34.225,34.2338,34.1986,34.2162,16821.0
2017-06-22 11:20:00,38.87,38.92,38.87,38.92,14588.0,34.2162,34.2602,34.2162,34.2602,14588.0
2017-06-22 11:25:00,38.93,38.93,38.89,38.91,11500.0,34.2691,34.2691,34.2338,34.2514,11500.0
2017-06-22 11:30:00,38.91,38.91,38.87,38.88,9529.0,34.2514,34.2514,34.2162,34.225,9529.0
2017-06-22 11:35:00,38.88,38.93,38.87,38.92,9164.0,34.225,34.2691,34.2162,34.2602,9164.0
2017-06-22 11:40:00,38.93,38.94,38.91,38.93,8760.0,34.2691,34.2779,34.2514,34.2691,8760.0
2017-06-22 11:45:00,38.94,38.95,38.92,38.94,2416.0,34.2779,34.2867,34.2602,34.2779,2416.0
2017-06-22 11:50:00,38.95,38.97,38.95,38.96,7351.0,34.2867,34.3043,34.2867,34.2955,7351.0
2017-06-22 11:55:00,38.96,39.01,38.96,39.01,24250.0,34.2955,34.3395,34.2955,34.3395,24250.0
2017-06-22 12:00:00,39.01,39.17,39.01,39.17,52483.0,34.3395,34.4803,34.3395,34.4803,52483.0
2017-06-22 12:05:00,39.18,39.2,39.13,39.13,56294.0,34.4891,34.5067,34.4451,34.4451,56294.0
2017-06-22 12:10:00,39.15,39.19,39.15,39.15,25967.0,34.4627,34.4979,34.4627,34.4627,25967.0
2017-06-22 12:15:00,39.16,39.16,39.11,39.12,11682.0,34.4715,34.4715,34.4275,34.4363,11682.0
2017-06-22 12:20:00,39.12,39.19,39.11,39.18,45439.0,34.4363,34.4979,34.4275,34.4891,45439.0
2017-06-22 12:25:00,39.19,39.2,39.15,39.16,50560.0,34.4979,34.5067,34.4627,34.4715,50560.0
2017-06-22 12:30:00,39.17,39.2,39.15,39.16,129716.0,34.4803,34.5067,34.4627,34.4715,129716.0
2017-06-22 12:35:00,39.17,39.19,39.16,39.17,40034.0,34.4803,34.4979,34.4715,34.4803,40034.0
2017-06-22 12:40:00,39.18,39.21,39.18,39.19,22059.0,34.4891,34.5155,34.4891,34.4979,22059.0
2017-06-22 12:45:00,39.18,39.21,39.18,39.18,11451.0,34.4891,34.5155,34.4891,34.4891,11451.0
2017-06-22 12:50:00,39.19,39.23,39.18,39.18,26473.0,34.4979,34.5331,34.4891,34.4891,26473.0
2017-06-22 12:55:00,39.19,39.23,39.19,39.22,9778.0,34.4979,34.5331,34.4979,34.5243,9778.0
2017-06-22 13:00:00,39.22,39.22,39.2,39.21,10184.0,34.5243,34.5243,34.5067,34.5155,10184.0
2017-06-22 13:05:00,39.21,39.23,39.2,39.2,17676.0,34.5155,34.5331,34.5067,34.5067,17676.0
2017-06-22 13:10:00,39.22,39.24,39.2,39.2,10269.0,34.5243,34.5419,34.5067,34.5067,10269.0
2017-06-22 13:15:00,39.2,39.2,39.16,39.18,9134.0,34.5067,34.5067,34.4715,34.4891,9134.0
2017-06-22 13:20:00,39.17,39.21,39.16,39.2,13127.0,34.4803,34.5155,34.4715,34.5067,13127.0
2017-06-22 13:25:00,39.2,39.26,39.2,39.25,17246.0,34.5067,34.5595,34.5067,34.5507,17246.0
2017-06-22 13:30:00,39.25,39.26,39.24,39.25,12200.0,34.5507,34.5595,34.5419,34.5507,12200.0
2017-06-22 13:35:00,39.25,39.27,39.25,39.25,17667.0,34.5507,34.5683,34.5507,34.5507,17667.0
2017-06-22 13:40:00,39.26,39.29,39.26,39.27,11905.0,34.5595,34.586,34.5595,34.5683,11905.0
2017-06-22 13:45:00,39.27,39.29,39.25,39.25,18910.0,34.5683,34.586,34.5507,34.5507,18910.0
2017-06-22 13:50:00,39.26,39.26,39.23,39.25,8294.0,34.5595,34.5595,34.5331,34.5507,8294.0
2017-06-22 13:55:00,39.26,39.26,39.23,39.23,20041.0,34.5595,34.5595,34.5331,34.5331,20041.0
2017-06-22 14:00:00,39.22,39.25,39.2,39.21,12343.0,34.5243,34.5507,34.5067,34.5155,12343.0
2017-06-22 14:05:00,39.21,39.21,39.17,39.17,14474.0,34.5155,34.5155,34.4803,34.4803,14474.0
2017-06-22 14:10:00,39.18,39.22,39.16,39.22,19508.0,34.4891,34.5243,34.4715,34.5243,19508.0
2017-06-22 14:15:00,39.22,39.23,39.18,39.2,15880.0,34.5243,34.5331,34.4891,34.5067,15880.0
2017-06-22 14:20:00,39.2,39.2,39.18,39.19,6900.0,34.5067,34.5067,34.4891,34.4979,6900.0
2017-06-22 14:25:00,39.18,39.22,39.17,39.21,14062.0,34.4891,34.5243,34.4803,34.5155,14062.0
2017-06-22 14:30:00,39.2,39.21,39.18,39.19,9560.0,34.5067,34.5155,34.4891,34.4979,9560.0
2017-06-22 14:35:00,39.18,39.21,39.17,39.21,10913.0,34.4891,34.5155,34.4803,34.5155,10913.0
2017-06-22 14:40:00,39.21,39.21,39.19,39.2,25200.0,34.5155,34.5155,34.4979,34.5067,25200.0
2017-06-22 14:45:00,39.2,39.24,39.2,39.23,31437.0,34.5067,34.5419,34.5067,34.5331,31437.0
2017-06-22 14:50:00,39.23,39.25,39.23,39.24,58239.0,34.5331,34.5507,34.5331,34.5419,58239.0
2017-06-22 14:55:00,39.24,39.27,39.24,39.26,21244.0,34.5419,34.5683,34.5419,34.5595,21244.0
2017-06-22 15:00:00,39.26,39.26,39.22,39.22,14186.0,34.5595,34.5595,34.5243,34.5243,14186.0
2017-06-22 15:05:00,39.21,39.25,39.21,39.25,27646.0,34.5155,34.5507,34.5155,34.5507,27646.0
2017-06-22 15:10:00,39.25,39.25,39.22,39.22,31801.0,34.5507,34.5507,34.5243,34.5243,31801.0
2017-06-22 15:15:00,39.22,39.23,39.19,39.2,15919.0,34.5243,34.5331,34.4979,34.5067,15919.0
2017-06-22 15:20:00,39.2,39.21,39.19,39.2,30014.0,34.5067,34.5155,34.4979,34.5067,30014.0
2017-06-22 15:25:00,39.2,39.2,39.17,39.18,22410.0,34.5067,34.5067,34.4803,34.4891,22410.0
2017-06-22 15:30:00,39.18,39.18,39.14,39.15,39739.0,34.4891,34.4891,34.4539,34.4627,39739.0
2017-06-22 15:35:00,39.16,39.16,39.09,39.09,43400.0,34.4715,34.4715,34.4099,34.4099,43400.0
2017-06-22 15:40:00,39.09,39.1,39.06,39.07,109866.0,34.4099,34.4187,34.3835,34.3923,109866.0
2017-06-22 15:45:00,39.06,39.07,39.05,39.06,130764.0,34.3835,34.3923,34.3747,34.3835,130764.0
2017-06-22 15:50:00,39.05,39.06,39.03,39.05,101881.0,34.3747,34.3835,34.3571,34.3747,101881.0
2017-06-22 15:55:00,39.05,39.06,39.04,39.04,165195.0,34.3747,34.3835,34.3659,34.3659,165195.0
2017-06-23 09:30:00,39.0,39.12,38.92,38.93,157175.0,34.3307,34.4363,34.2602,34.2691,157175.0
2017-06-23 09:35:00,38.94,38.95,38.84,38.93,73457.0,34.2779,34.2867,34.1898,34.2691,73457.0
2017-06-23 09:40:00,38.93,39.11,38.89,39.11,43932.0,34.2691,34.4275,34.2338,34.4275,43932.0
2017-06-23 09:45:00,39.1,39.13,39.05,39.11,51743.0,34.4187,34.4451,34.3747,34.4275,51743.0
2017-06-23 09:50:00,39.11,39.18,39.11,39.13,17315.0,34.4275,34.4891,34.4275,34.4451,17315.0
2017-06-23 09:55:00,39.11,39.24,39.1,39.19,28489.0,34.4275,34.5419,34.4187,34.4979,28489.0
2017-06-23 10:00:00,39.2,39.21,39.14,39.16,10329.0,34.5067,34.5155,34.4539,34.4715,10329.0
2017-06-23 10:05:00,39.17,39.18,39.13,39.14,13618.0,34.4803,34.4891,34.4451,34.4539,13618.0
2017-06-23 10:10:00,39.14,39.2,39.11,39.18,8999.0,34.4539,34.5067,34.4275,34.4891,8999.0
2017-06-23 10:15:00,39.18,39.18,39.12,39.15,45374.0,34.4891,34.4891,34.4363,34.4627,45374.0
2017-06-23 10:20:00,39.15,39.16,39.12,39.14,22657.0,34.4627,34.4715,34.4363,34.4539,22657.0
2017-06-23 10:25:00,39.13,39.19,39.13,39.17,6400.0,34.4451,34.4979,34.4451,34.4803,6400.0
2017-06-23 10:30:00,39.16,39.2,39.16,39.16,21560.0,34.4715,34.5067,34.4715,34.4715,21560.0
2017-06-23 10:35:00,39.16,39.17,39.13,39.17,10398.0,34.4715,34.4803,34.4451,34.4803,10398.0
2017-06-23 10:40:00,39.16,39.23,39.13,39.23,16033.0,34.4715,34.5331,34.4451,34.5331,16033.0
2017-06-23 10:45:00,39.23,39.23,39.19,39.19,15593.0,34.5331,34.5331,34.4979,34.4979,15593.0
2017-06-23 10:50:00,39.19,39.26,39.19,39.24,14650.0,34.4979,34.5595,34.4979,34.5419,14650.0
2017-06-23 10:55:00,39.24,39.28,39.24,39.28,19050.0,34.5419,34.5771,34.5419,34.5771,19050.0
2017-06-23 11:00:00,39.29,39.3,39.23,39.25,19039.0,34.586,34.5948,34.5331,34.5507,19039.0
2017-06-23 11:05:00,39.25,39.25,39.21,39.21,14013.0,34.5507,34.5507,34.5155,34.5155,14013.0
2017-06-23 11:10:00,39.21,39.22,39.18,39.21,36085.0,34.5155,34.5243,34.4891,34.5155,36085.0
2017-06-23 11:15:00,39.21,39.23,39.19,39.23,12000.0,34.5155,34.5331,34.4979,34.5331,12000.0
2017-06-23 11:20:00,39.22,39.26,39.21,39.24,24216.0,34.5243,34.5595,34.5155,34.5419,24216.0
2017-06-23 11:25:00,39.24,39.25,39.23,39.23,11957.0,34.5419,34.5507,34.5331,34.5331,11957.0
2017-06-23 11:30:00,39.22,39.22,39.19,39.21,11008.0,34.5243,34.5243,34.4979,34.5155,11008.0
2017-06-23 11:35:00,39.21,39.21,39.17,39.2,18400.0,34.5155,34.5155,34.4803,34.5067,18400.0
2017-06-23 11:40:00,39.2,39.21,39.19,39.19,48447.0,34.5067,34.5155,34.4979,34.4979,48447.0
2017-06-23 11:45:00,39.2,39.2,39.18,39.2,20797.0,34.5067,34.5067,34.4891,34.5067,20797.0
2017-06-23 11:50:00,39.21,39.26,39.2,39.26,10760.0,34.5155,34.5595,34.5067,34.5595,10760.0
2017-06-23 11:55:00,39.26,39.26,39.22,39.22,13020.0,34.5595,34.5595,34.5243,34.5243,13020.0
2017-06-23 12:00:00,39.22,39.28,39.22,39.27,13588.0,34.5243,34.5771,34.5243,34.5683,13588.0
2017-06-23 12:05:00,39.27,39.28,39.25,39.26,15561.0,34.5683,34.5771,34.5507,34.5595,15561.0
2017-06-23 12:10:00,39.26,39.3,39.26,39.3,23621.0,34.5595,34.5948,34.5595,34.5948,23621.0
2017-06-23 12:15:00,39.29,39.31,39.28,39.29,9630.0,34.586,34.6036,34.5771,34.586,9630.0
2017-06-23 12:20:00,39.29,39.3,39.26,39.26,14346.0,34.586,34.5948,34.5595,34.5595,14346.0
2017-06-23 12:25:00,39.26,39.29,39.24,39.26,22000.0,34.5595,34.586,34.5419,34.5595,22000.0
2017-06-23 12:30:00,39.26,39.26,39.23,39.23,8300.0,34.5595,34.5595,34.5331,34.5331,8300.0
2017-06-23 12:35:00,39.23,39.24,39.21,39.22,12969.0,34.5331,34.5419,34.5155,34.5243,12969.0
2017-06-23 12:40:00,39.23,39.25,39.23,39.24,4881.0,34.5331,34.5507,34.5331,34.5419,4881.0
2017-06-23 12:45:00,39.23,39.24,39.23,39.23,8185.0,34.5331,34.5419,34.5331,34.5331,8185.0
2017-06-23 12:50:00,39.23,39.24,39.22,39.23,16000.0,34.5331,34.5419,34.5243,34.5331,16000.0
2017-06-23 12:55:00,39.23,39.23,39.19,39.19,37915.0,34.5331,34.5331,34.4979,34.4979,37915.0
2017-06-23 13:00:00,39.19,39.21,39.16,39.16,21096.0,34.4979,34.5155,34.4715,34.4715,21096.0
2017-06-23 13:05:00,39.16,39.18,39.16,39.18,12632.0,34.4715,34.4891,34.4715,34.4891,12632.0
2017-06-23 13:10:00,39.17,39.18,39.15,39.16,50519.0,34.4803,34.4891,34.4627,34.4715,50519.0
2017-06-23 13:15:00,39.17,39.18,39.15,39.15,17192.0,34.4803,34.4891,34.4627,34.4627,17192.0
2017-06-23 13:20:00,39.15,39.15,39.13,39.13,48847.0,34.4627,34.4627,34.4451,34.4451,48847.0
2017-06-23 13:25:00,39.14,39.16,39.12,39.15,32980.0,34.4539,34.4715,34.4363,34.4627,32980.0
2017-06-23 13:30:00,39.15,39.15,39.1,39.12,49354.0,34.4627,34.4627,34.4187,34.4363,49354.0
2017-06-23 13:35:00,39.12,39.13,39.1,39.12,20224.0,34.4363,34.4451,34.4187,34.4363,20224.0
2017-06-23 13:40:00,39.11,39.12,39.1,39.12,28932.0,34.4275,34.4363,34.4187,34.4363,28932.0
2017-06-23 13:45:00,39.12,39.16,39.11,39.16,32057.0,34.4363,34.4715,34.4275,34.4715,32057.0
2017-06-23 13:50:00,39.16,39.2,39.15,39.19,39990.0,34.4715,34.5067,34.4627,34.4979,39990.0
2017-06-23 13:55:00,39.21,39.22,39.18,39.18,13188.0,34.5155,34.5243,34.4891,34.4891,13188.0
2017-06-23 14:00:00,39.19,39.2,39.18,39.19,7595.0,34.4979,34.5067,34.4891,34.4979,7595.0
2017-06-23 14:05:00,39.19,39.22,39.19,39.21,9506.0,34.4979,34.5243,34.4979,34.5155,9506.0
2017-06-23 14:10:00,39.21,39.22,39.19,39.2,8100.0,34.5155,34.5243,34.4979,34.5067,8100.0
2017-06-23 14:15:00,39.21,39.23,39.19,39.23,8815.0,34.5155,34.5331,34.4979,34.5331,8815.0
2017-06-23 14:20:00,39.23,39.25,39.2,39.22,70111.0,34.5331,34.5507,34.5067,34.5243,70111.0
2017-06-23 14:25:00,39.22,39.23,39.2,39.23,8000.0,34.5243,34.5331,34.5067,34.5331,8000.0
2017-06-23 14:30:00,39.22,39.23,39.19,39.22,9370.0,34.5243,34.5331,34.4979,34.5243,9370.0
2017-06-23 14:35:00,39.22,39.22,39.2,39.22,7919.0,34.5243,34.5243,34.5067,34.5243,7919.0
2017-06-23 14:40:00,39.23,39.24,39.2,39.2,11884.0,34.5331,34.5419,34.5067,34.5067,11884.0
2017-06-23 14:45:00,39.19,39.23,39.19,39.22,9500.0,34.4979,34.5331,34.4979,34.5243,9500.0
2017-06-23 14:50:00,39.23,39.25,39.22,39.25,15791.0,34.5331,34.5507,34.5243,34.5507,15791.0
2017-06-23 14:55:00,39.25,39.26,39.24,39.26,21550.0,34.5507,34.5595,34.5419,34.5595,21550.0
2017-06-23 15:00:00,39.26,39.26,39.2,39.25,29266.0,34.5595,34.5595,34.5067,34.5507,29266.0
2017-06-23 15:05:00,39.25,39.27,39.24,39.25,19969.0,34.5507,34.5683,34.5419,34.5507,19969.0
2017-06-23 15:10:00,39.26,39.33,39.25,39.32,19134.0,34.5595,34.6212,34.5507,34.6124,19134.0
2017-06-23 15:15:00,39.33,39.38,39.32,39.37,21712.0,34.6212,34.6652,34.6124,34.6564,21712.0
2017-06-23 15:20:00,39.37,39.39,39.37,39.39,39904.0,34.6564,34.674,34.6564,34.674,39904.0
2017-06-23 15:25:00,39.4,39.44,39.37,39.41,145670.0,34.6828,34.718,34.6564,34.6916,145670.0
2017-06-23 15:30:00,39.41,39.43,39.4,39.41,112603.0,34.6916,34.7092,34.6828,34.6916,112603.0
2017-06-23 15:35:00,39.41,39.43,39.38,39.39,99920.0,34.6916,34.7092,34.6652,34.674,99920.0
2017-06-23 15:40:00,39.39,39.46,39.38,39.46,105435.0,34.674,34.7356,34.6652,34.7356,105435.0
2017-06-23 15:45:00,39.46,39.5,39.45,39.48,126505.0,34.7356,34.7708,34.7268,34.7532,126505.0
2017-06-23 15:50:00,39.48,39.5,39.43,39.49,234409.0,34.7532,34.7708,34.7092,34.762,234409.0
2017-06-23 15:55:00,39.49,39.52,39.48,39.48,461282.0,34.762,34.7884,34.7532,34.7532,461282.0
2017-06-26 09:30:00,39.6,39.72,39.5,39.68,56056.0,34.8588,34.9645,34.7708,34.9293,56056.0
2017-06-26 09:35:00,39.66,39.68,39.51,39.62,84537.0,34.9117,34.9293,34.7796,34.8764,84537.0
2017-06-26 09:40:00,39.64,39.76,39.61,39.71,52874.0,34.894,34.9997,34.8676,34.9557,52874.0
2017-06-26 09:45:00,39.73,39.8,39.67,39.67,25705.0,34.9733,35.0349,34.9205,34.9205,25705.0
2017-06-26 09:50:00,39.67,39.76,39.66,39.73,13833.0,34.9205,34.9997,34.9117,34.9733,13833.0
2017-06-26 09:55:00,39.73,39.86,39.73,39.79,85894.0,34.9733,35.0877,34.9733,35.0261,85894.0
2017-06-26 10:00:00,39.8,39.87,39.76,39.82,109030.0,35.0349,35.0965,34.9997,35.0525,109030.0
2017-06-26 10:05:00,39.81,39.87,39.81,39.87,55310.0,35.0437,35.0965,35.0437,35.0965,55310.0
2017-06-26 10:10:00,39.89,39.89,39.83,39.83,35476.0,35.1141,35.1141,35.0613,35.0613,35476.0
2017-06-26 10:15:00,39.84,39.87,39.8,39.8,125852.0,35.0701,35.0965,35.0349,35.0349,125852.0
2017-06-26 10:20:00,39.8,39.87,39.8,39.87,104850.0,35.0349,35.0965,35.0349,35.0965,104850.0
2017-06-26 10:25:00,39.87,39.87,39.8,39.86,145084.0,35.0965,35.0965,35.0349,35.0877,145084.0
2017-06-26 10:30:00,39.85,39.9,39.82,39.84,42618.0,35.0789,35.1229,35.0525,35.0701,42618.0
2017-06-26 10:35:00,39.83,39.86,39.81,39.83,28400.0,35.0613,35.0877,35.0437,35.0613,28400.0
2017-06-26 10:40:00,39.82,39.88,39.8,39.86,18846.0,35.0525,35.1053,35.0349,35.0877,18846.0
2017-06-26 10:45:00,39.85,39.88,39.83,39.84,22600.0,35.0789,35.1053,35.0613,35.0701,22600.0
2017-06-26 10:50:00,39.84,39.9,39.83,39.9,31380.0,35.0701,35.1229,35.0613,35.1229,31380.0
2017-06-26 10:55:00,39.9,39.91,39.81,39.85,17121.0,35.1229,35.1317,35.0437,35.0789,17121.0
2017-06-26 11:00:00,39.85,39.85,39.76,39.77,18522.0,35.0789,35.0789,34.9997,35.0085,18522.0
2017-06-26 11:05:00,39.76,39.8,39.72,39.79,18075.0,34.9997,35.0349,34.9645,35.0261,18075.0
2017-06-26 11:10:00,39.8,40.0,39.8,40.0,28733.0,35.0349,35.2109,35.0349,35.2109,28733.0
2017-06-26 11:15:00,39.99,40.02,39.91,39.92,184620.0,35.2021,35.2286,35.1317,35.1405,184620.0
2017-06-26 11:20:00,39.92,39.96,39.91,39.94,222822.0,35.1405,35.1757,35.1317,35.1581,222822.0
2017-06-26 11:25:00,39.94,39.94,39.83,39.87,21400.0,35.1581,35.1581,35.0613,35.0965,21400.0
2017-06-26 11:30:00,39.88,39.89,39.83,39.85,26876.0,35.1053,35.1141,35.0613,35.0789,26876.0
2017-06-26 11:35:00,39.85,39.88,39.84,39.88,14879.0,35.0789,35.1053,35.0701,35.1053,14879.0
2017-06-26 11:40:00,39.88,39.97,39.88,39.97,9110.0,35.1053,35.1845,35.1053,35.1845,9110.0
2017-06-26 11:45:00,39.97,39.97,39.93,39.95,6658.0,35.1845,35.1845,35.1493,35.1669,6658.0
2017-06-26 11:50:00,39.95,39.98,39.95,39.96,12700.0,35.1669,35.1933,35.1669,35.1757,12700.0
2017-06-26 11:55:00,39.95,39.95,39.91,39.92,147641.0,35.1669,35.1669,35.1317,35.1405,147641.0
2017-06-26 12:00:00,39.91,39.95,39.88,39.95,116053.0,35.1317,35.1669,35.1053,35.1669,116053.0
2017-06-26 12:05:00,39.95,40.02,39.94,40.01,189608.0,35.1669,35.2286,35.1581,35.2197,189608.0
2017-06-26 12:10:00,40.02,40.04,40.0,40.02,12422.0,35.2286,35.2462,35.2109,35.2286,12422.0
2017-06-26 12:15:00,40.01,40.02,39.96,39.97,44249.0,35.2197,35.2286,35.1757,35.1845,44249.0
2017-06-26 12:20:00,39.97,40.02,39.97,40.0,15181.0,35.1845,35.2286,35.1845,35.2109,15181.0
2017-06-26 12:25:00,39.99,40.0,39.98,39.99,21802.0,35.2021,35.2109,35.1933,35.2021,21802.0
2017-06-26 12:30:00,39.99,40.02,39.97,39.97,17829.0,35.2021,35.2286,35.1845,35.1845,17829.0
2017-06-26 12:35:00,39.99,40.0,39.98,40.0,2700.0,35.2021,35.2109,35.1933,35.2109,2700.0
2017-06-26 12:40:00,40.0,40.04,40.0,40.04,5200.0,35.2109,35.2462,35.2109,35.2462,5200.0
2017-06-26 12:45:00,40.04,40.05,40.01,40.05,3956.0,35.2462,35.255,35.2197,35.255,3956.0
2017-06-26 12:50:00,40.05,40.1,40.05,40.07,21530.0,35.255,35.299,35.255,35.2726,21530.0
2017-06-26 12:55:00,40.06,40.09,40.03,40.08,59462.0,35.2638,35.2902,35.2374,35.2814,59462.0
2017-06-26 13:00:00,40.08,40.09,40.06,40.07,4618.0,35.2814,35.2902,35.2638,35.2726,4618.0
2017-06-26 13:05:00,40.08,40.1,40.08,40.1,16050.0,35.2814,35.299,35.2814,35.299,16050.0
2017-06-26 13:10:00,40.1,40.12,40.09,40.1,8800.0,35.299,35.3166,35.2902,35.299,8800.0
2017-06-26 13:15:00,40.1,40.11,40.08,40.1,13961.0,35.299,35.3078,35.2814,35.299,13961.0
2017-06-26 13:20:00,40.1,40.11,40.07,40.1,3787.0,35.299,35.3078,35.2726,35.299,3787.0
2017-06-26 13:25:00,40.1,40.12,40.08,40.12,1400.0,35.299,35.3166,35.2814,35.3166,1400.0
2017-06-26 13:30:00,40.12,40.13,40.11,40.12,4565.0,35.3166,35.3254,35.3078,35.3166,4565.0
2017-06-26 13:35:00,40.12,40.14,40.12,40.13,5828.0,35.3166,35.3342,35.3166,35.3254,5828.0
2017-06-26 13:40:00,40.13,40.15,40.13,40.14,3030.0,35.3254,35.343,35.3254,35.3342,3030.0
2017-06-26 13:45:00,40.14,40.15,40.11,40.11,15500.0,35.3342,35.343,35.3078,35.3078,15500.0
2017-06-26 13:50:00,40.12,40.12,40.11,40.12,2200.0,35.3166,35.3166,35.3078,35.3166,2200.0
2017-06-26 13:55:00,40.13,40.18,40.13,40.17,6411.0,35.3254,35.3694,35.3254,35.3606,6411.0
2017-06-26 14:00:00,40.17,40.2,40.17,40.2,2400.0,35.3606,35.387,35.3606,35.387,2400.0
2017-06-26 14:05:00,40.2,40.2,40.17,40.19,10613.0,35.387,35.387,35.3606,35.3782,10613.0
2017-06-26 14:10:00,40.19,40.2,40.15,40.18,25199.0,35.3782,35.387,35.343,35.3694,25199.0
2017-06-26 14:15:00,40.16,40.19,40.15,40.18,4100.0,35.3518,35.3782,35.343,35.3694,4100.0
2017-06-26 14:20:00,40.19,40.19,40.16,40.17,4200.0,35.3782,35.3782,35.3518,35.3606,4200.0
2017-06-26 14:25:00,40.17,40.2,40.17,40.18,3004.0,35.3606,35.387,35.3606,35.3694,3004.0
2017-06-26 14:30:00,40.18,40.19,40.15,40.17,23709.0,35.3694,35.3782,35.343,35.3606,23709.0
2017-06-26 14:35:00,40.17,40.19,40.17,40.18,21069.0,35.3606,35.3782,35.3606,35.3694,21069.0
2017-06-26 14:40:00,40.18,40.2,40.18,40.18,12258.0,35.3694,35.387,35.3694,35.3694,12258.0
2017-06-26 14:45:00,40.19,40.19,40.14,40.16,4838.0,35.3782,35.3782,35.3342,35.3518,4838.0
2017-06-26 14:50:00,40.16,40.18,40.16,40.17,8712.0,35.3518,35.3694,35.3518,35.3606,8712.0
2017-06-26 14:55:00,40.16,40.2,40.15,40.2,65464.0,35.3518,35.387,35.343,35.387,65464.0
2017-06-26 15:00:00,40.2,40.22,40.17,40.2,39148.0,35.387,35.4046,35.3606,35.387,39148.0
2017-06-26 15:05:00,40.21,40.24,40.2,40.23,33983.0,35.3958,35.4222,35.387,35.4134,33983.0
2017-06-26 15:10:00,40.24,40.24,40.21,40.24,19818.0,35.4222,35.4222,35.3958,35.4222,19818.0
2017-06-26 15:15:00,40.24,40.28,40.24,40.27,15811.0,35.4222,35.4574,35.4222,35.4486,15811.0
2017-06-26 15:20:00,40.27,40.28,40.16,40.18,31441.0,35.4486,35.4574,35.3518,35.3694,31441.0
2017-06-26 15:25:00,40.19,40.19,40.14,40.17,15441.0,35.3782,35.3782,35.3342,35.3606,15441.0
2017-06-26 15:30:00,40.17,40.18,40.15,40.17,26413.0,35.3606,35.3694,35.343,35.3606,26413.0
2017-06-26 15:35:00,40.18,40.22,40.17,40.21,10969.0,35.3694,35.4046,35.3606,35.3958,10969.0
2017-06-26 15:40:00,40.2,40.2,40.17,40.2,10363.0,35.387,35.387,35.3606,35.387,10363.0
2017-06-26 15:45:00,40.2,40.24,40.2,40.23,32332.0,35.387,35.4222,35.387,35.4134,32332.0
2017-06-26 15:50:00,40.23,40.25,40.21,40.22,54706.0,35.4134,35.431,35.3958,35.4046,54706.0
2017-06-26 15:55:00,40.22,40.22,40.18,40.22,124833.0,35.4046,35.4046,35.3694,35.4046,124833.0
2017-06-27 09:30:00,40.14,40.21,40.09,40.16,38870.0,35.3342,35.3958,35.2902,35.3518,38870.0
2017-06-27 09:35:00,40.18,40.31,40.17,40.25,142385.0,35.3694,35.4838,35.3606,35.431,142385.0
2017-06-27 09:40:00,40.25,40.39,40.23,40.35,212207.0,35.431,35.5543,35.4134,35.519,212207.0
2017-06-27 09:45:00,40.33,40.42,40.26,40.41,133767.0,35.5014,35.5807,35.4398,35.5719,133767.0
2017-06-27 09:50:00,40.39,40.4,40.31,40.34,44312.0,35.5543,35.5631,35.4838,35.5102,44312.0
2017-06-27 09:55:00,40.32,40.37,40.21,40.27,243425.0,35.4926,35.5366,35.3958,35.4486,243425.0
2017-06-27 10:00:00,40.26,40.37,40.2,40.36,229590.0,35.4398,35.5366,35.387,35.5278,229590.0
2017-06-27 10:05:00,40.36,40.46,40.34,40.38,136247.0,35.5278,35.6159,35.5102,35.5454,136247.0
2017-06-27 10:10:00,40.4,40.52,40.39,40.5,265769.0,35.5631,35.6687,35.5543,35.6511,265769.0
2017-06-27 10:15:00,40.51,40.54,40.45,40.52,94378.0,35.6599,35.6863,35.6071,35.6687,94378.0
2017-06-27 10:20:00,40.52,40.55,40.48,40.49,99055.0,35.6687,35.6951,35.6335,35.6423,99055.0
2017-06-27 10:25:00,40.5,40.56,40.48,40.54,121976.0,35.6511,35.7039,35.6335,35.6863,121976.0
2017-06-27 10:30:00,40.53,40.65,40.51,40.65,132461.0,35.6775,35.7831,35.6599,35.7831,132461.0
2017-06-27 10:35:00,40.65,40.67,40.62,40.65,59666.0,35.7831,35.8007,35.7567,35.7831,59666.0
2017-06-27 10:40:00,40.64,40.66,40.61,40.65,57649.0,35.7743,35.7919,35.7479,35.7831,57649.0
2017-06-27 10:45:00,40.65,40.66,40.61,40.62,20350.0,35.7831,35.7919,35.7479,35.7567,20350.0
2017-06-27 10:50:00,40.62,40.66,40.59,40.65,131662.0,35.7567,35.7919,35.7303,35.7831,131662.0
2017-06-27 10:55:00,40.65,40.69,40.63,40.65,43099.0,35.7831,35.8183,35.7655,35.7831,43099.0
2017-06-27 11:00:00,40.65,40.67,40.61,40.64,49890.0,35.7831,35.8007,35.7479,35.7743,49890.0
2017-06-27 11:05:00,40.64,40.64,40.57,40.6,16988.0,35.7743,35.7743,35.7127,35.7391,16988.0
2017-06-27 11:10:00,40.6,40.61,40.56,40.58,19935.0,35.7391,35.7479,35.7039,35.7215,19935.0
2017-06-27 11:15:00,40.58,40.63,40.58,40.62,13233.0,35.7215,35.7655,35.7215,35.7567,13233.0
2017-06-27 11:20:00,40.63,40.65,40.6,40.62,39438.0,35.7655,35.7831,35.7391,35.7567,39438.0
2017-06-27 11:25:00,40.63,40.66,40.6,40.62,26800.0,35.7655,35.7919,35.7391,35.7567,26800.0
2017-06-27 11:30:00,40.63,40.64,40.59,40.63,20008.0,35.7655,35.7743,35.7303,35.7655,20008.0
2017-06-27 11:35:00,40.64,40.64,40.58,40.59,23281.0,35.7743,35.7743,35.7215,35.7303,23281.0
2017-06-27 11:40:00,40.59,40.61,40.56,40.58,13700.0,35.7303,35.7479,35.7039,35.7215,13700.0
2017-06-27 11:45:00,40.58,40.6,40.58,40.59,8436.0,35.7215,35.7391,35.7215,35.7303,8436.0
2017-06-27 11:50:00,40.6,40.62,40.56,40.59,19930.0,35.7391,35.7567,35.7039,35.7303,19930.0
2017-06-27 11:55:00,40.59,40.61,40.58,40.59,14147.0,35.7303,35.7479,35.7215,35.7303,14147.0
2017-06-27 12:00:00,40.58,40.58,40.56,40.57,12194.0,35.7215,35.7215,35.7039,35.7127,12194.0
2017-06-27 12:05:00,40.57,40.57,40.55,40.56,10400.0,35.7127,35.7127,35.6951,35.7039,10400.0
2017-06-27 12:10:00,40.56,40.59,40.55,40.58,30404.0,35.7039,35.7303,35.6951,35.7215,30404.0
2017-06-27 12:15:00,40.58,40.58,40.53,40.53,15254.0,35.7215,35.7215,35.6775,35.6775,15254.0
2017-06-27 12:20:00,40.53,40.55,40.52,40.54,10931.0,35.6775,35.6951,35.6687,35.6863,10931.0
2017-06-27 12:25:00,40.54,40.57,40.53,40.55,61866.0,35.6863,35.7127,35.6775,35.6951,61866.0
2017-06-27 12:30:00,40.55,40.58,40.55,40.58,11452.0,35.6951,35.7215,35.6951,35.7215,11452.0
2017-06-27 12:35:00,40.57,40.57,40.52,40.54,17622.0,35.7127,35.7127,35.6687,35.6863,17622.0
2017-06-27 12:40:00,40.54,40.54,40.52,40.53,7500.0,35.6863,35.6863,35.6687,35.6775,7500.0
2017-06-27 12:45:00,40.54,40.56,40.53,40.56,6700.0,35.6863,35.7039,35.6775,35.7039,6700.0
2017-06-27 12:50:00,40.56,40.6,40.56,40.57,11739.0,35.7039,35.7391,35.7039,35.7127,11739.0
2017-06-27 12:55:00,40.57,40.58,40.54,40.56,11952.0,35.7127,35.7215,35.6863,35.7039,11952.0
2017-06-27 13:00:00,40.55,40.56,40.52,40.53,9035.0,35.6951,35.7039,35.6687,35.6775,9035.0
2017-06-27 13:05:00,40.53,40.53,40.46,40.46,7897.0,35.6775,35.6775,35.6159,35.6159,7897.0
2017-06-27 13:10:00,40.45,40.45,40.42,40.44,27747.0,35.6071,35.6071,35.5807,35.5983,27747.0
2017-06-27 13:15:00,40.43,40.45,40.41,40.44,19664.0,35.5895,35.6071,35.5719,35.5983,19664.0
2017-06-27 13:20:00,40.44,40.46,40.43,40.44,8300.0,35.5983,35.6159,35.5895,35.5983,8300.0
2017-06-27 13:25:00,40.44,40.48,40.44,40.45,18012.0,35.5983,35.6335,35.5983,35.6071,18012.0
2017-06-27 13:30:00,40.46,40.47,40.43,40.44,142108.0,35.6159,35.6247,35.5895,35.5983,142108.0
2017-06-27 13:35:00,40.44,40.49,40.36,40.38,50489.0,35.5983,35.6423,35.5278,35.5454,50489.0
2017-06-27 13:40:00,40.37,40.39,40.36,40.36,36340.0,35.5366,35.5543,35.5278,35.5278,36340.0
2017-06-27 13:45:00,40.36,40.38,40.34,40.37,46311.0,35.5278,35.5454,35.5102,35.5366,46311.0
2017-06-27 13:50:00,40.37,40.41,40.37,40.39,26013.0,35.5366,35.5719,35.5366,35.5543,26013.0
2017-06-27 13:55:00,40.4,40.42,40.38,40.39,13756.0,35.5631,35.5807,35.5454,35.5543,13756.0
2017-06-27 14:00:00,40.39,40.39,40.33,40.34,20354.0,35.5543,35.5543,35.5014,35.5102,20354.0
2017-06-27 14:05:00,40.34,40.35,40.31,40.32,16051.0,35.5102,35.519,35.4838,35.4926,16051.0
2017-06-27 14:10:00,40.32,40.33,40.27,40.27,12887.0,35.4926,35.5014,35.4486,35.4486,12887.0
2017-06-27 14:15:00,40.27,40.28,40.23,40.26,9225.0,35.4486,35.4574,35.4134,35.4398,9225.0
2017-06-27 14:20:00,40.26,40.29,40.26,40.28,19207.0,35.4398,35.4662,35.4398,35.4574,19207.0
2017-06-27 14:25:00,40.28,40.36,40.28,40.33,18265.0,35.4574,35.5278,35.4574,35.5014,18265.0
2017-06-27 14:30:00,40.33,40.39,40.32,40.39,21007.0,35.5014,35.5543,35.4926,35.5543,21007.0
2017-06-27 14:35:00,40.39,40.4,40.37,40.39,12627.0,35.5543,35.5631,35.5366,35.5543,12627.0
2017-06-27 14:40:00,40.39,40.39,40.36,40.38,27895.0,35.5543,35.5543,35.5278,35.5454,27895.0
2017-06-27 14:45:00,40.39,40.44,40.38,40.44,10700.0,35.5543,35.5983,35.5454,35.5983,10700.0
2017-06-27 14:50:00,40.44,40.48,40.43,40.45,14290.0,35.5983,35.6335,35.5895,35.6071,14290.0
2017-06-27 14:55:00,40.45,40.47,40.44,40.45,12250.0,35.6071,35.6247,35.5983,35.6071,12250.0
2017-06-27 15:00:00,40.44,40.46,40.42,40.46,11671.0,35.5983,35.6159,35.5807,35.6159,11671.0
2017-06-27 15:05:00,40.45,40.46,40.39,40.41,27348.0,35.6071,35.6159,35.5543,35.5719,27348.0
2017-06-27 15:10:00,40.41,40.44,40.4,40.44,12346.0,35.5719,35.5983,35.5631,35.5983,12346.0
2017-06-27 15:15:00,40.44,40.45,40.41,40.41,22149.0,35.5983,35.6071,35.5719,35.5719,22149.0
2017-06-27 15:20:00,40.41,40.42,40.39,40.4,19465.0,35.5719,35.5807,35.5543,35.5631,19465.0
2017-06-27 15:25:00,40.39,40.4,40.37,40.37,26207.0,35.5543,35.5631,35.5366,35.5366,26207.0
2017-06-27 15:30:00,40.38,40.39,40.34,40.35,66692.0,35.5454,35.5543,35.5102,35.519,66692.0
2017-06-27 15:35:00,40.34,40.35,40.3,40.31,36172.0,35.5102,35.519,35.475,35.4838,36172.0
2017-06-27 15:40:00,40.31,40.33,40.29,40.3,38972.0,35.4838,35.5014,35.4662,35.475,38972.0
2017-06-27 15:45:00,40.3,40.32,40.27,40.27,47263.0,35.475,35.4926,35.4486,35.4486,47263.0
2017-06-27 15:50:00,40.27,40.28,40.24,40.27,87236.0,35.4486,35.4574,35.4222,35.4486,87236.0
2017-06-27 15:55:00,40.27,40.29,40.25,40.27,185669.0,35.4486,35.4662,35.431,35.4486,185669.0
2017-06-28 09:30:00,40.4,40.68,40.37,40.56,92615.0,35.5631,35.8095,35.5366,35.7039,92615.0
2017-06-28 09:35:00,40.58,40.74,40.58,40.69,178322.0,35.7215,35.8623,35.7215,35.8183,178322.0
2017-06-28 09:40:00,40.69,40.7,40.57,40.64,65080.0,35.8183,35.8271,35.7127,35.7743,65080.0
2017-06-28 09:45:00,40.63,40.63,40.47,40.47,33472.0,35.7655,35.7655,35.6247,35.6247,33472.0
2017-06-28 09:50:00,40.48,40.55,40.46,40.48,67565.0,35.6335,35.6951,35.6159,35.6335,67565.0
2017-06-28 09:55:00,40.47,40.57,40.45,40.54,26271.0,35.6247,35.7127,35.6071,35.6863,26271.0
2017-06-28 10:00:00,40.54,40.62,40.54,40.62,47906.0,35.6863,35.7567,35.6863,35.7567,47906.0
2017-06-28 10:05:00,40.61,40.69,40.6,40.65,86074.0,35.7479,35.8183,35.7391,35.7831,86074.0
2017-06-28 10:10:00,40.65,40.71,40.65,40.68,40004.0,35.7831,35.8359,35.7831,35.8095,40004.0
2017-06-28 10:15:00,40.68,40.76,40.67,40.76,52141.0,35.8095,35.88,35.8007,35.88,52141.0
2017-06-28 10:20:00,40.76,40.8,40.72,40.73,112101.0,35.88,35.9152,35.8447,35.8535,112101.0
2017-06-28 10:25:00,40.73,40.75,40.7,40.73,21455.0,35.8535,35.8712,35.8271,35.8535,21455.0
2017-06-28 10:30:00,40.74,40.75,40.66,40.68,42573.0,35.8623,35.8712,35.7919,35.8095,42573.0
2017-06-28 10:35:00,40.69,40.69,40.63,40.63,44089.0,35.8183,35.8183,35.7655,35.7655,44089.0
2017-06-28 10:40:00,40.64,40.68,40.62,40.68,47114.0,35.7743,35.8095,35.7567,35.8095,47114.0
2017-06-28 10:45:00,40.69,40.7,40.65,40.66,19724.0,35.8183,35.8271,35.7831,35.7919,19724.0
2017-06-28 10:50:00,40.66,40.74,40.66,40.74,55437.0,35.7919,35.8623,35.7919,35.8623,55437.0
2017-06-28 10:55:00,40.74,40.83,40.73,40.8,113861.0,35.8623,35.9416,35.8535,35.9152,113861.0
2017-06-28 11:00:00,40.8,40.85,40.79,40.83,30338.0,35.9152,35.9592,35.9064,35.9416,30338.0
2017-06-28 11:05:00,40.84,40.84,40.79,40.82,19971.0,35.9504,35.9504,35.9064,35.9328,19971.0
2017-06-28 11:10:00,40.81,40.87,40.81,40.85,46817.0,35.924,35.9768,35.924,35.9592,46817.0
2017-06-28 11:15:00,40.86,40.88,40.81,40.82,24019.0,35.968,35.9856,35.924,35.9328,24019.0
2017-06-28 11:20:00,40.81,40.83,40.78,40.81,32241.0,35.924,35.9416,35.8976,35.924,32241.0
2017-06-28 11:25:00,40.81,40.81,40.76,40.77,21381.0,35.924,35.924,35.88,35.8888,21381.0
2017-06-28 11:30:00,40.77,40.81,40.76,40.79,21884.0,35.8888,35.924,35.88,35.9064,21884.0
2017-06-28 11:35:00,40.79,40.81,40.76,40.81,19576.0,35.9064,35.924,35.88,35.924,19576.0
2017-06-28 11:40:00,40.8,40.8,40.76,40.76,8346.0,35.9152,35.9152,35.88,35.88,8346.0
2017-06-28 11:45:00,40.76,40.77,40.75,40.77,6891.0,35.88,35.8888,35.8712,35.8888,6891.0
2017-06-28 11:50:00,40.77,40.82,40.77,40.82,10768.0,35.8888,35.9328,35.8888,35.9328,10768.0
2017-06-28 11:55:00,40.81,40.82,40.79,40.81,14024.0,35.924,35.9328,35.9064,35.924,14024.0
2017-06-28 12:00:00,40.8,40.81,40.79,40.79,10895.0,35.9152,35.924,35.9064,35.9064,10895.0
2017-06-28 12:05:00,40.8,40.8,40.75,40.77,17016.0,35.9152,35.9152,35.8712,35.8888,17016.0
2017-06-28 12:10:00,40.75,40.75,40.71,40.71,11430.0,35.8712,35.8712,35.8359,35.8359,11430.0
2017-06-28 12:15:00,40.71,40.73,40.71,40.73,81406.0,35.8359,35.8535,35.8359,35.8535,81406.0
2017-06-28 12:20:00,40.72,40.72,40.69,40.69,7524.0,35.8447,35.8447,35.8183,35.8183,7524.0
2017-06-28 12:25:00,40.68,40.69,40.67,40.68,18014.0,35.8095,35.8183,35.8007,35.8095,18014.0
2017-06-28 12:30:00,40.69,40.7,40.68,40.7,8853.0,35.8183,35.8271,35.8095,35.8271,8853.0
2017-06-28 12:35:00,40.7,40.78,40.69,40.78,197521.0,35.8271,35.8976,35.8183,35.8976,197521.0
2017-06-28 12:40:00,40.77,40.8,40.76,40.8,20300.0,35.8888,35.9152,35.88,35.9152,20300.0
2017-06-28 12:45:00,40.8,40.85,40.8,40.82,67474.0,35.9152,35.9592,35.9152,35.9328,67474.0
2017-06-28 12:50:00,40.82,40.83,40.78,40.79,33780.0,35.9328,35.9416,35.8976,35.9064,33780.0
2017-06-28 12:55:00,40.78,40.8,40.77,40.78,17902.0,35.8976,35.9152,35.8888,35.8976,17902.0
2017-06-28 13:00:00,40.78,40.81,40.77,40.77,28804.0,35.8976,35.924,35.8888,35.8888,28804.0
2017-06-28 13:05:00,40.77,40.77,40.75,40.76,29553.0,35.8888,35.8888,35.8712,35.88,29553.0
2017-06-28 13:10:00,40.76,40.78,40.75,40.76,24464.0,35.88,35.8976,35.8712,35.88,24464.0
2017-06-28 13:15:00,40.76,40.78,40.76,40.76,18074.0,35.88,35.8976,35.88,35.88,18074.0
2017-06-28 13:20:00,40.76,40.8,40.76,40.8,38612.0,35.88,35.9152,35.88,35.9152,38612.0
2017-06-28 13:25:00,40.8,40.8,40.78,40.8,21767.0,35.9152,35.9152,35.8976,35.9152,21767.0
2017-06-28 13:30:00,40.8,40.8,40.76,40.77,13977.0,35.9152,35.9152,35.88,35.8888,13977.0
2017-06-28 13:35:00,40.76,40.79,40.76,40.77,20485.0,35.88,35.9064,35.88,35.8888,20485.0
2017-06-28 13:40:00,40.77,40.77,40.76,40.76,4743.0,35.8888,35.8888,35.88,35.88,4743.0
2017-06-28 13:45:00,40.76,40.77,40.73,40.73,18872.0,35.88,35.8888,35.8535,35.8535,18872.0
2017-06-28 13:50:00,40.73,40.74,40.71,40.73,44897.0,35.8535,35.8623,35.8359,35.8535,44897.0
2017-06-28 13:55:00,40.73,40.79,40.73,40.77,10850.0,35.8535,35.9064,35.8535,35.8888,10850.0
2017-06-28 14:00:00,40.77,40.78,40.75,40.75,12474.0,35.8888,35.8976,35.8712,35.8712,12474.0
2017-06-28 14:05:00,40.75,40.78,40.73,40.78,9753.0,35.8712,35.8976,35.8535,35.8976,9753.0
2017-06-28 14:10:00,40.78,40.79,40.77,40.78,7100.0,35.8976,35.9064,35.8888,35.8976,7100.0
2017-06-28 14:15:00,40.79,40.81,40.74,40.77,17621.0,35.9064,35.924,35.8623,35.8888,17621.0
2017-06-28 14:20:00,40.76,40.76,40.74,40.75,9500.0,35.88,35.88,35.8623,35.8712,9500.0
2017-06-28 14:25:00,40.74,40.77,40.73,40.74,11193.0,35.8623,35.8888,35.8535,35.8623,11193.0
2017-06-28 14:30:00,40.73,40.75,40.72,40.74,8950.0,35.8535,35.8712,35.8447,35.8623,8950.0
2017-06-28 14:35:00,40.75,40.77,40.74,40.75,18686.0,35.8712,35.8888,35.8623,35.8712,18686.0
2017-06-28 14:40:00,40.76,40.78,40.75,40.77,16647.0,35.88,35.8976,35.8712,35.8888,16647.0
2017-06-28 14:45:00,40.77,40.78,40.76,40.78,15818.0,35.8888,35.8976,35.88,35.8976,15818.0
2017-06-28 14:50:00,40.78,40.78,40.73,40.74,21940.0,35.8976,35.8976,35.8535,35.8623,21940.0
2017-06-28 14:55:00,40.74,40.76,40.74,40.75,8300.0,35.8623,35.88,35.8623,35.8712,8300.0
2017-06-28 15:00:00,40.76,40.8,40.75,40.8,21788.0,35.88,35.9152,35.8712,35.9152,21788.0
2017-06-28 15:05:00,40.8,40.81,40.77,40.77,33767.0,35.9152,35.924,35.8888,35.8888,33767.0
2017-06-28 15:10:00,40.76,40.77,40.72,40.73,10936.0,35.88,35.8888,35.8447,35.8535,10936.0
2017-06-28 15:15:00,40.73,40.73,40.7,40.7,13500.0,35.8535,35.8535,35.8271,35.8271,13500.0
2017-06-28 15:20:00,40.7,40.7,40.6,40.62,62336.0,35.8271,35.8271,35.7391,35.7567,62336.0
2017-06-28 15:25:00,40.62,40.65,40.61,40.63,69547.0,35.7567,35.7831,35.7479,35.7655,69547.0
2017-06-28 15:30:00,40.64,40.65,40.62,40.65,73826.0,35.7743,35.7831,35.7567,35.7831,73826.0
2017-06-28 15:35:00,40.65,40.66,40.61,40.61,85278.0,35.7831,35.7919,35.7479,35.7479,85278.0
2017-06-28 15:40:00,40.61,40.61,40.56,40.57,94081.0,35.7479,35.7479,35.7039,35.7127,94081.0
2017-06-28 15:45:00,40.57,40.62,40.55,40.62,40249.0,35.7127,35.7567,35.6951,35.7567,40249.0
2017-06-28 15:50:00,40.61,40.65,40.61,40.63,42789.0,35.7479,35.7831,35.7479,35.7655,42789.0
2017-06-28 15:55:00,40.63,40.65,40.59,40.61,182378.0,35.7655,35.7831,35.7303,35.7479,182378.0
2017-06-29 09:30:00,40.44,40.62,40.44,40.55,39190.0,35.5983,35.7567,35.5983,35.6951,39190.0
2017-06-29 09:35:00,40.55,40.56,40.45,40.48,122978.0,35.6951,35.7039,35.6071,35.6335,122978.0
2017-06-29 09:40:00,40.47,40.52,40.41,40.44,50259.0,35.6247,35.6687,35.5719,35.5983,50259.0
2017-06-29 09:45:00,40.44,40.66,40.44,40.61,64189.0,35.5983,35.7919,35.5983,35.7479,64189.0
2017-06-29 09:50:00,40.61,40.65,40.54,40.57,81898.0,35.7479,35.7831,35.6863,35.7127,81898.0
2017-06-29 09:55:00,40.56,40.63,40.56,40.62,49270.0,35.7039,35.7655,35.7039,35.7567,49270.0
2017-06-29 10:00:00,40.62,40.67,40.61,40.64,46020.0,35.7567,35.8007,35.7479,35.7743,46020.0
2017-06-29 10:05:00,40.63,40.63,40.56,40.6,43955.0,35.7655,35.7655,35.7039,35.7391,43955.0
2017-06-29 10:10:00,40.61,40.61,40.55,40.56,54117.0,35.7479,35.7479,35.6951,35.7039,54117.0
2017-06-29 10:15:00,40.56,40.61,40.54,40.61,82610.0,35.7039,35.7479,35.6863,35.7479,82610.0
2017-06-29 10:20:00,40.6,40.63,40.55,40.63,248394.0,35.7391,35.7655,35.6951,35.7655,248394.0
2017-06-29 10:25:00,40.63,40.78,40.62,40.78,215752.0,35.7655,35.8976,35.7567,35.8976,215752.0
2017-06-29 10:30:00,40.77,40.85,40.76,40.84,251611.0,35.8888,35.9592,35.88,35.9504,251611.0
2017-06-29 10:35:00,40.84,40.9,40.82,40.82,99316.0,35.9504,36.0032,35.9328,35.9328,99316.0
2017-06-29 10:40:00,40.82,40.84,40.8,40.84,28081.0,35.9328,35.9504,35.9152,35.9504,28081.0
2017-06-29 10:45:00,40.84,40.86,40.83,40.84,99849.0,35.9504,35.968,35.9416,35.9504,99849.0
2017-06-29 10:50:00,40.83,40.84,40.79,40.8,105984.0,35.9416,35.9504,35.9064,35.9152,105984.0
2017-06-29 10:55:00,40.8,40.8,40.73,40.73,128010.0,35.9152,35.9152,35.8535,35.8535,128010.0
2017-06-29 11:00:00,40.74,40.76,40.71,40.74,72393.0,35.8623,35.88,35.8359,35.8623,72393.0
2017-06-29 11:05:00,40.74,40.76,40.66,40.7,87787.0,35.8623,35.88,35.7919,35.8271,87787.0
2017-06-29 11:10:00,40.69,40.71,40.68,40.69,192320.0,35.8183,35.8359,35.8095,35.8183,192320.0
2017-06-29 11:15:00,40.69,40.76,40.69,40.76,147431.0,35.8183,35.88,35.8183,35.88,147431.0
2017-06-29 11:20:00,40.76,40.76,40.67,40.69,50693.0,35.88,35.88,35.8007,35.8183,50693.0
2017-06-29 11:25:00,40.68,40.69,40.65,40.69,87383.0,35.8095,35.8183,35.7831,35.8183,87383.0
2017-06-29 11:30:00,40.67,40.67,40.49,40.53,128149.0,35.8007,35.8007,35.6423,35.6775,128149.0
2017-06-29 11:35:00,40.53,40.53,40.46,40.46,68453.0,35.6775,35.6775,35.6159,35.6159,68453.0
2017-06-29 11:40:00,40.46,40.48,40.44,40.48,59751.0,35.6159,35.6335,35.5983,35.6335,59751.0
2017-06-29 11:45:00,40.49,40.5,40.42,40.43,20700.0,35.6423,35.6511,35.5807,35.5895,20700.0
2017-06-29 11:50:00,40.42,40.42,40.34,40.36,39855.0,35.5807,35.5807,35.5102,35.5278,39855.0
2017-06-29 11:55:00,40.36,40.36,40.31,40.31,78140.0,35.5278,35.5278,35.4838,35.4838,78140.0
2017-06-29 12:00:00,40.32,40.36,40.29,40.36,38010.0,35.4926,35.5278,35.4662,35.5278,38010.0
2017-06-29 12:05:00,40.36,40.39,40.35,40.38,81807.0,35.5278,35.5543,35.519,35.5454,81807.0
2017-06-29 12:10:00,40.38,40.43,40.38,40.4,93946.0,35.5454,35.5895,35.5454,35.5631,93946.0
2017-06-29 12:15:00,40.4,40.41,40.35,40.38,15742.0,35.5631,35.5719,35.519,35.5454,15742.0
2017-06-29 12:20:00,40.37,40.38,40.33,40.33,54062.0,35.5366,35.5454,35.5014,35.5014,54062.0
2017-06-29 12:25:00,40.33,40.34,40.24,40.25,80788.0,35.5014,35.5102,35.4222,35.431,80788.0
2017-06-29 12:30:00,40.25,40.27,40.19,40.19,31000.0,35.431,35.4486,35.3782,35.3782,31000.0
2017-06-29 12:35:00,40.19,40.22,40.19,40.19,59626.0,35.3782,35.4046,35.3782,35.3782,59626.0
2017-06-29 12:40:00,40.19,40.22,40.17,40.2,53923.0,35.3782,35.4046,35.3606,35.387,53923.0
2017-06-29 12:45:00,40.19,40.24,40.17,40.21,40992.0,35.3782,35.4222,35.3606,35.3958,40992.0
2017-06-29 12:50:00,40.21,40.27,40.21,40.26,28752.0,35.3958,35.4486,35.3958,35.4398,28752.0
2017-06-29 12:55:00,40.27,40.27,40.22,40.23,18126.0,35.4486,35.4486,35.4046,35.4134,18126.0
2017-06-29 13:00:00,40.22,40.27,40.22,40.26,22045.0,35.4046,35.4486,35.4046,35.4398,22045.0
2017-06-29 13:05:00,40.26,40.26,40.17,40.18,28912.0,35.4398,35.4398,35.3606,35.3694,28912.0
2017-06-29 13:10:00,40.19,40.21,40.09,40.11,25895.0,35.3782,35.3958,35.2902,35.3078,25895.0
2017-06-29 13:15:00,40.11,40.18,40.1,40.16,27351.0,35.3078,35.3694,35.299,35.3518,27351.0
2017-06-29 13:20:00,40.15,40.15,40.1,40.15,16800.0,35.343,35.343,35.299,35.343,16800.0
2017-06-29 13:25:00,40.14,40.14,40.07,40.07,28985.0,35.3342,35.3342,35.2726,35.2726,28985.0
2017-06-29 13:30:00,40.08,40.16,40.06,40.14,44405.0,35.2814,35.3518,35.2638,35.3342,44405.0
2017-06-29 13:35:00,40.13,40.15,40.08,40.13,24473.0,35.3254,35.343,35.2814,35.3254,24473.0
2017-06-29 13:40:00,40.14,40.17,40.11,40.12,49680.0,35.3342,35.3606,35.3078,35.3166,49680.0
2017-06-29 13:45:00,40.11,40.17,40.11,40.16,23601.0,35.3078,35.3606,35.3078,35.3518,23601.0
2017-06-29 13:50:00,40.16,40.17,40.13,40.13,25256.0,35.3518,35.3606,35.3254,35.3254,25256.0
2017-06-29 13:55:00,40.13,40.17,40.13,40.16,25853.0,35.3254,35.3606,35.3254,35.3518,25853.0
2017-06-29 14:00:00,40.16,40.16,40.12,40.13,15361.0,35.3518,35.3518,35.3166,35.3254,15361.0
2017-06-29 14:05:00,40.13,40.21,40.13,40.19,20867.0,35.3254,35.3958,35.3254,35.3782,20867.0
2017-06-29 14:10:00,40.19,40.24,40.19,40.23,29599.0,35.3782,35.4222,35.3782,35.4134,29599.0
2017-06-29 14:15:00,40.23,40.25,40.21,40.23,48330.0,35.4134,35.431,35.3958,35.4134,48330.0
2017-06-29 14:20:00,40.23,40.3,40.23,40.3,74906.0,35.4134,35.475,35.4134,35.475,74906.0
2017-06-29 14:25:00,40.3,40.33,40.28,40.33,40913.0,35.475,35.5014,35.4574,35.5014,40913.0
2017-06-29 14:30:00,40.33,40.33,40.29,40.33,41027.0,35.5014,35.5014,35.4662,35.5014,41027.0
2017-06-29 14:35:00,40.33,40.37,40.31,40.37,51952.0,35.5014,35.5366,35.4838,35.5366,51952.0
2017-06-29 14:40:00,40.36,40.38,40.36,40.37,31760.0,35.5278,35.5454,35.5278,35.5366,31760.0
2017-06-29 14:45:00,40.38,40.42,40.37,40.42,107871.0,35.5454,35.5807,35.5366,35.5807,107871.0
2017-06-29 14:50:00,40.41,40.5,40.41,40.5,69981.0,35.5719,35.6511,35.5719,35.6511,69981.0
2017-06-29 14:55:00,40.5,40.5,40.43,40.47,79867.0,35.6511,35.6511,35.5895,35.6247,79867.0
2017-06-29 15:00:00,40.47,40.55,40.47,40.55,204910.0,35.6247,35.6951,35.6247,35.6951,204910.0
2017-06-29 15:05:00,40.55,40.57,40.54,40.57,186186.0,35.6951,35.7127,35.6863,35.7127,186186.0
2017-06-29 15:10:00,40.57,40.57,40.52,40.54,157067.0,35.7127,35.7127,35.6687,35.6863,157067.0
2017-06-29 15:15:00,40.54,40.58,40.52,40.57,62980.0,35.6863,35.7215,35.6687,35.7127,62980.0
2017-06-29 15:20:00,40.56,40.57,40.53,40.53,48168.0,35.7039,35.7127,35.6775,35.6775,48168.0
2017-06-29 15:25:00,40.53,40.53,40.47,40.5,55765.0,35.6775,35.6775,35.6247,35.6511,55765.0
2017-06-29 15:30:00,40.5,40.55,40.49,40.52,149043.0,35.6511,35.6951,35.6423,35.6687,149043.0
2017-06-29 15:35:00,40.52,40.54,40.49,40.52,210432.0,35.6687,35.6863,35.6423,35.6687,210432.0
2017-06-29 15:40:00,40.52,40.53,40.48,40.48,60946.0,35.6687,35.6775,35.6335,35.6335,60946.0
2017-06-29 15:45:00,40.48,40.54,40.47,40.52,100383.0,35.6335,35.6863,35.6247,35.6687,100383.0
2017-06-29 15:50:00,40.51,40.54,40.5,40.53,248235.0,35.6599,35.6863,35.6511,35.6775,248235.0
2017-06-29 15:55:00,40.53,40.54,40.49,40.5,212019.0,35.6775,35.6863,35.6423,35.6511,212019.0
2017-06-30 09:30:00,40.69,40.76,40.57,40.62,87692.0,35.8183,35.88,35.7127,35.7567,87692.0
2017-06-30 09:35:00,40.6,40.69,40.49,40.54,63422.0,35.7391,35.8183,35.6423,35.6863,63422.0
2017-06-30 09:40:00,40.53,40.56,40.44,40.53,27200.0,35.6775,35.7039,35.5983,35.6775,27200.0
2017-06-30 09:45:00,40.58,40.59,40.49,40.52,25309.0,35.7215,35.7303,35.6423,35.6687,25309.0
2017-06-30 09:50:00,40.51,40.58,40.49,40.52,46213.0,35.6599,35.7215,35.6423,35.6687,46213.0
2017-06-30 09:55:00,40.52,40.52,40.41,40.44,141029.0,35.6687,35.6687,35.5719,35.5983,141029.0
2017-06-30 10:00:00,40.45,40.45,40.4,40.4,15287.0,35.6071,35.6071,35.5631,35.5631,15287.0
2017-06-30 10:05:00,40.4,40.44,40.38,40.4,21855.0,35.5631,35.5983,35.5454,35.5631,21855.0
2017-06-30 10:10:00,40.39,40.4,40.35,40.38,14567.0,35.5543,35.5631,35.519,35.5454,14567.0
2017-06-30 10:15:00,40.37,40.42,40.32,40.41,20037.0,35.5366,35.5807,35.4926,35.5719,20037.0
2017-06-30 10:20:00,40.41,40.5,40.4,40.49,29961.0,35.5719,35.6511,35.5631,35.6423,29961.0
2017-06-30 10:25:00,40.49,40.52,40.46,40.46,13167.0,35.6423,35.6687,35.6159,35.6159,13167.0
2017-06-30 10:30:00,40.47,40.57,40.46,40.57,14700.0,35.6247,35.7127,35.6159,35.7127,14700.0
2017-06-30 10:35:00,40.57,40.61,40.54,40.55,200702.0,35.7127,35.7479,35.6863,35.6951,200702.0
2017-06-30 10:40:00,40.55,40.63,40.55,40.61,32319.0,35.6951,35.7655,35.6951,35.7479,32319.0
2017-06-30 10:45:00,40.62,40.62,40.54,40.55,9600.0,35.7567,35.7567,35.6863,35.6951,9600.0
2017-06-30 10:50:00,40.58,40.58,40.52,40.52,6126.0,35.7215,35.7215,35.6687,35.6687,6126.0
2017-06-30 10:55:00,40.53,40.57,40.52,40.53,25290.0,35.6775,35.7127,35.6687,35.6775,25290.0
2017-06-30 11:00:00,40.53,40.6,40.53,40.6,14252.0,35.6775,35.7391,35.6775,35.7391,14252.0
2017-06-30 11:05:00,40.6,40.61,40.58,40.59,6800.0,35.7391,35.7479,35.7215,35.7303,6800.0
2017-06-30 11:10:00,40.59,40.62,40.58,40.61,14800.0,35.7303,35.7567,35.7215,35.7479,14800.0
2017-06-30 11:15:00,40.61,40.61,40.57,40.58,16267.0,35.7479,35.7479,35.7127,35.7215,16267.0
2017-06-30 11:20:00,40.58,40.6,40.54,40.55,5000.0,35.7215,35.7391,35.6863,35.6951,5000.0
2017-06-30 11:25:00,40.55,40.56,40.52,40.53,11699.0,35.6951,35.7039,35.6687,35.6775,11699.0
2017-06-30 11:30:00,40.53,40.59,40.53,40.58,17834.0,35.6775,35.7303,35.6775,35.7215,17834.0
2017-06-30 11:35:00,40.58,40.61,40.57,40.6,7706.0,35.7215,35.7479,35.7127,35.7391,7706.0
2017-06-30 11:40:00,40.6,40.64,40.58,40.62,14220.0,35.7391,35.7743,35.7215,35.7567,14220.0
2017-06-30 11:45:00,40.63,40.63,40.6,40.61,14306.0,35.7655,35.7655,35.7391,35.7479,14306.0
2017-06-30 11:50:00,40.61,40.64,40.59,40.64,3793.0,35.7479,35.7743,35.7303,35.7743,3793.0
2017-06-30 11:55:00,40.64,40.65,40.59,40.61,10000.0,35.7743,35.7831,35.7303,35.7479,10000.0
2017-06-30 12:00:00,40.62,40.63,40.61,40.63,9537.0,35.7567,35.7655,35.7479,35.7655,9537.0
2017-06-30 12:05:00,40.62,40.63,40.61,40.62,11300.0,35.7567,35.7655,35.7479,35.7567,11300.0
2017-06-30 12:10:00,40.62,40.64,40.59,40.59,8500.0,35.7567,35.7743,35.7303,35.7303,8500.0
2017-06-30 12:15:00,40.6,40.6,40.57,40.6,5985.0,35.7391,35.7391,35.7127,35.7391,5985.0
2017-06-30 12:20:00,40.6,40.61,40.59,40.59,6170.0,35.7391,35.7479,35.7303,35.7303,6170.0
2017-06-30 12:25:00,40.59,40.59,40.58,40.59,2500.0,35.7303,35.7303,35.7215,35.7303,2500.0
2017-06-30 12:30:00,40.58,40.64,40.57,40.63,11871.0,35.7215,35.7743,35.7127,35.7655,11871.0
2017-06-30 12:35:00,40.63,40.65,40.62,40.65,9904.0,35.7655,35.7831,35.7567,35.7831,9904.0
2017-06-30 12:40:00,40.66,40.67,40.65,40.67,3614.0,35.7919,35.8007,35.7831,35.8007,3614.0
2017-06-30 12:45:00,40.67,40.67,40.63,40.65,11791.0,35.8007,35.8007,35.7655,35.7831,11791.0
2017-06-30 12:50:00,40.65,40.68,40.64,40.68,17000.0,35.7831,35.8095,35.7743,35.8095,17000.0
2017-06-30 12:55:00,40.67,40.68,40.66,40.68,3500.0,35.8007,35.8095,35.7919,35.8095,3500.0
2017-06-30 13:00:00,40.69,40.72,40.69,40.72,9058.0,35.8183,35.8447,35.8183,35.8447,9058.0
2017-06-30 13:05:00,40.72,40.73,40.71,40.72,5100.0,35.8447,35.8535,35.8359,35.8447,5100.0
2017-06-30 13:10:00,40.72,40.74,40.71,40.73,8942.0,35.8447,35.8623,35.8359,35.8535,8942.0
2017-06-30 13:15:00,40.73,40.75,40.72,40.75,38674.0,35.8535,35.8712,35.8447,35.8712,38674.0
2017-06-30 13:20:00,40.75,40.77,40.75,40.75,29855.0,35.8712,35.8888,35.8712,35.8712,29855.0
2017-06-30 13:25:00,40.75,40.76,40.74,40.75,4400.0,35.8712,35.88,35.8623,35.8712,4400.0
2017-06-30 13:30:00,40.74,40.74,40.7,40.71,4800.0,35.8623,35.8623,35.8271,35.8359,4800.0
2017-06-30 13:35:00,40.71,40.75,40.71,40.75,19614.0,35.8359,35.8712,35.8359,35.8712,19614.0
2017-06-30 13:40:00,40.75,40.77,40.75,40.76,8665.0,35.8712,35.8888,35.8712,35.88,8665.0
2017-06-30 13:45:00,40.76,40.77,40.74,40.74,10300.0,35.88,35.8888,35.8623,35.8623,10300.0
2017-06-30 13:50:00,40.74,40.75,40.72,40.72,5000.0,35.8623,35.8712,35.8447,35.8447,5000.0
2017-06-30 13:55:00,40.72,40.73,40.7,40.71,5600.0,35.8447,35.8535,35.8271,35.8359,5600.0
2017-06-30 14:00:00,40.7,40.73,40.69,40.72,14895.0,35.8271,35.8535,35.8183,35.8447,14895.0
2017-06-30 14:05:00,40.72,40.72,40.68,40.72,17274.0,35.8447,35.8447,35.8095,35.8447,17274.0
2017-06-30 14:10:00,40.72,40.74,40.7,40.74,10950.0,35.8447,35.8623,35.8271,35.8623,10950.0
2017-06-30 14:15:00,40.74,40.74,40.71,40.74,19746.0,35.8623,35.8623,35.8359,35.8623,19746.0
2017-06-30 14:20:00,40.75,40.76,40.72,40.76,14725.0,35.8712,35.88,35.8447,35.88,14725.0
2017-06-30 14:25:00,40.76,40.8,40.76,40.78,33469.0,35.88,35.9152,35.88,35.8976,33469.0
2017-06-30 14:30:00,40.78,40.79,40.77,40.78,6386.0,35.8976,35.9064,35.8888,35.8976,6386.0
2017-06-30 14:35:00,40.78,40.8,40.74,40.77,366742.0,35.8976,35.9152,35.8623,35.8888,366742.0
2017-06-30 14:40:00,40.78,40.79,40.75,40.78,13900.0,35.8976,35.9064,35.8712,35.8976,13900.0
2017-06-30 14:45:00,40.78,40.81,40.77,40.8,69000.0,35.8976,35.924,35.8888,35.9152,69000.0
2017-06-30 14:50:00,40.8,40.82,40.78,40.79,37230.0,35.9152,35.9328,35.8976,35.9064,37230.0
2017-06-30 14:55:00,40.79,40.8,40.77,40.77,44485.0,35.9064,35.9152,35.8888,35.8888,44485.0
2017-06-30 15:00:00,40.77,40.78,40.77,40.77,17714.0,35.8888,35.8976,35.8888,35.8888,17714.0
2017-06-30 15:05:00,40.77,40.78,40.77,40.77,12400.0,35.8888,35.8976,35.8888,35.8888,12400.0
2017-06-30 15:10:00,40.77,40.8,40.76,40.8,84347.0,35.8888,35.9152,35.88,35.9152,84347.0
2017-06-30 15:15:00,40.8,40.81,40.79,40.79,19377.0,35.9152,35.924,35.9064,35.9064,19377.0
2017-06-30 15:20:00,40.8,40.82,40.77,40.8,61862.0,35.9152,35.9328,35.8888,35.9152,61862.0
2017-06-30 15:25:00,40.81,40.81,40.79,40.8,36900.0,35.924,35.924,35.9064,35.9152,36900.0
2017-06-30 15:30:00,40.79,40.8,40.75,40.77,47499.0,35.9064,35.9152,35.8712,35.8888,47499.0
2017-06-30 15:35:00,40.78,40.79,40.77,40.77,71233.0,35.8976,35.9064,35.8888,35.8888,71233.0
2017-06-30 15:40:00,40.77,40.79,40.76,40.78,96074.0,35.8888,35.9064,35.88,35.8976,96074.0
2017-06-30 15:45:00,40.77,40.82,40.77,40.82,76352.0,35.8888,35.9328,35.8888,35.9328,76352.0
2017-06-30 15:50:00,40.81,40.83,40.77,40.77,41216.0,35.924,35.9416,35.8888,35.8888,41216.0
2017-06-30 15:55:00,40.77,40.78,40.7,40.71,89865.0,35.8888,35.8976,35.8271,35.8359,89865.0
2017-07-03 09:30:00,40.87,41.09,40.87,40.98,29621.0,35.9768,36.1704,35.9768,36.0736,29621.0
2017-07-03 09:35:00,41.03,41.14,40.88,41.08,58239.0,36.1176,36.2145,35.9856,36.1616,58239.0
2017-07-03 09:40:00,41.1,41.22,41.1,41.13,29196.0,36.1792,36.2849,36.1792,36.2057,29196.0
2017-07-03 09:45:00,41.06,41.2,41.06,41.14,22101.0,36.144,36.2673,36.144,36.2145,22101.0
2017-07-03 09:50:00,41.15,41.16,41.03,41.08,23310.0,36.2233,36.2321,36.1176,36.1616,23310.0
2017-07-03 09:55:00,41.07,41.12,41.03,41.03,43950.0,36.1528,36.1969,36.1176,36.1176,43950.0
2017-07-03 10:00:00,41.02,41.15,41.02,41.14,238945.0,36.1088,36.2233,36.1088,36.2145,238945.0
2017-07-03 10:05:00,41.12,41.14,41.01,41.05,24175.0,36.1969,36.2145,36.1,36.1352,24175.0
2017-07-03 10:10:00,41.03,41.09,41.0,41.05,131526.0,36.1176,36.1704,36.0912,36.1352,131526.0
2017-07-03 10:15:00,41.06,41.11,41.02,41.05,10426.0,36.144,36.188,36.1088,36.1352,10426.0
2017-07-03 10:20:00,41.04,41.04,40.95,40.95,8129.0,36.1264,36.1264,36.0472,36.0472,8129.0
2017-07-03 10:25:00,40.95,40.99,40.94,40.99,17110.0,36.0472,36.0824,36.0384,36.0824,17110.0
2017-07-03 10:30:00,40.98,41.03,40.98,41.01,14543.0,36.0736,36.1176,36.0736,36.1,14543.0
2017-07-03 10:35:00,41.0,41.06,41.0,41.05,12342.0,36.0912,36.144,36.0912,36.1352,12342.0
2017-07-03 10:40:00,41.06,41.08,41.04,41.05,13300.0,36.144,36.1616,36.1264,36.1352,13300.0
2017-07-03 10:45:00,41.05,41.07,41.03,41.04,17525.0,36.1352,36.1528,36.1176,36.1264,17525.0
2017-07-03 10:50:00,41.04,41.04,41.0,41.01,15114.0,36.1264,36.1264,36.0912,36.1,15114.0
2017-07-03 10:55:00,41.0,41.0,40.94,40.95,10143.0,36.0912,36.0912,36.0384,36.0472,10143.0
2017-07-03 11:00:00,40.94,41.01,40.94,41.0,7710.0,36.0384,36.1,36.0384,36.0912,7710.0
2017-07-03 11:05:00,41.01,41.07,41.01,41.01,28516.0,36.1,36.1528,36.1,36.1,28516.0
2017-07-03 11:10:00,41.01,41.02,40.97,40.98,3487.0,36.1,36.1088,36.0648,36.0736,3487.0
2017-07-03 11:15:00,40.98,40.98,40.89,40.9,6596.0,36.0736,36.0736,35.9944,36.0032,6596.0
2017-07-03 11:20:00,40.9,40.94,40.87,40.93,9514.0,36.0032,36.0384,35.9768,36.0296,9514.0
2017-07-03 11:25:00,40.94,40.98,40.92,40.95,3740.0,36.0384,36.0736,36.0208,36.0472,3740.0
2017-07-03 11:30:00,40.95,40.95,40.92,40.94,3100.0,36.0472,36.0472,36.0208,36.0384,3100.0
2017-07-03 11:35:00,40.93,40.93,40.87,40.9,7300.0,36.0296,36.0296,35.9768,36.0032,7300.0
2017-07-03 11:40:00,40.9,40.92,40.89,40.92,5100.0,36.0032,36.0208,35.9944,36.0208,5100.0
2017-07-03 11:45:00,40.92,40.93,40.91,40.93,9498.0,36.0208,36.0296,36.012,36.0296,9498.0
2017-07-03 11:50:00,40.92,40.96,40.91,40.92,29530.0,36.0208,36.056,36.012,36.0208,29530.0
2017-07-03 11:55:00,40.93,40.93,40.9,40.91,7848.0,36.0296,36.0296,36.0032,36.012,7848.0
2017-07-03 12:00:00,40.91,40.93,40.89,40.93,3120.0,36.012,36.0296,35.9944,36.0296,3120.0
2017-07-03 12:05:00,40.91,40.91,40.86,40.88,32290.0,36.012,36.012,35.968,35.9856,32290.0
2017-07-03 12:10:00,40.88,40.9,40.83,40.9,132180.0,35.9856,36.0032,35.9416,36.0032,132180.0
2017-07-03 12:15:00,40.9,40.96,40.88,40.96,3900.0,36.0032,36.056,35.9856,36.056,3900.0
2017-07-03 12:20:00,40.97,40.99,40.94,40.94,43489.0,36.0648,36.0824,36.0384,36.0384,43489.0
2017-07-03 12:25:00,40.95,40.96,40.94,40.95,12355.0,36.0472,36.056,36.0384,36.0472,12355.0
2017-07-03 12:30:00,40.95,41.0,40.95,41.0,7700.0,36.0472,36.0912,36.0472,36.0912,7700.0
2017-07-03 12:35:00,40.99,41.04,40.96,41.03,12629.0,36.0824,36.1264,36.056,36.1176,12629.0
2017-07-03 12:40:00,41.04,41.13,41.03,41.12,14613.0,36.1264,36.2057,36.1176,36.1969,14613.0
2017-07-03 12:45:00,41.12,41.14,41.07,41.07,39695.0,36.1969,36.2145,36.1528,36.1528,39695.0
2017-07-03 12:50:00,41.08,41.13,41.05,41.05,60026.0,36.1616,36.2057,36.1352,36.1352,60026.0
2017-07-03 12:55:00,41.05,41.06,40.99,40.99,237504.0,36.1352,36.144,36.0824,36.0824,237504.0
2017-07-05 09:30:00,40.71,40.93,40.69,40.83,87701.0,35.8359,36.0296,35.8183,35.9416,87701.0
2017-07-05 09:35:00,40.85,40.89,40.69,40.69,26463.0,35.9592,35.9944,35.8183,35.8183,26463.0
2017-07-05 09:40:00,40.68,40.72,40.52,40.54,161078.0,35.8095,35.8447,35.6687,35.6863,161078.0
2017-07-05 09:45:00,40.52,40.58,40.5,40.52,35528.0,35.6687,35.7215,35.6511,35.6687,35528.0
2017-07-05 09:50:00,40.52,40.53,40.42,40.47,44116.0,35.6687,35.6775,35.5807,35.6247,44116.0
2017-07-05 09:55:00,40.46,40.46,40.32,40.42,63250.0,35.6159,35.6159,35.4926,35.5807,63250.0
2017-07-05 10:00:00,40.41,40.5,40.38,40.38,10670.0,35.5719,35.6511,35.5454,35.5454,10670.0
2017-07-05 10:05:00,40.38,40.42,40.33,40.41,53113.0,35.5454,35.5807,35.5014,35.5719,53113.0
2017-07-05 10:10:00,40.4,40.4,40.3,40.31,59291.0,35.5631,35.5631,35.475,35.4838,59291.0
2017-07-05 10:15:00,40.3,40.37,40.29,40.36,17341.0,35.475,35.5366,35.4662,35.5278,17341.0
2017-07-05 10:20:00,40.37,40.42,40.36,40.36,30342.0,35.5366,35.5807,35.5278,35.5278,30342.0
2017-07-05 10:25:00,40.35,40.36,40.27,40.36,41500.0,35.519,35.5278,35.4486,35.5278,41500.0
2017-07-05 10:30:00,40.36,40.37,40.31,40.36,57724.0,35.5278,35.5366,35.4838,35.5278,57724.0
2017-07-05 10:35:00,40.37,40.43,40.36,40.37,80919.0,35.5366,35.5895,35.5278,35.5366,80919.0
2017-07-05 10:40:00,40.37,40.43,40.37,40.42,24785.0,35.5366,35.5895,35.5366,35.5807,24785.0
2017-07-05 10:45:00,40.42,40.43,40.38,40.38,33811.0,35.5807,35.5895,35.5454,35.5454,33811.0
2017-07-05 10:50:00,40.38,40.44,40.38,40.43,18600.0,35.5454,35.5983,35.5454,35.5895,18600.0
2017-07-05 10:55:00,40.44,40.47,40.42,40.45,22777.0,35.5983,35.6247,35.5807,35.6071,22777.0
2017-07-05 11:00:00,40.44,40.47,40.42,40.44,12811.0,35.5983,35.6247,35.5807,35.5983,12811.0
2017-07-05 11:05:00,40.44,40.49,40.44,40.44,11500.0,35.5983,35.6423,35.5983,35.5983,11500.0
2017-07-05 11:10:00,40.43,40.47,40.43,40.45,15936.0,35.5895,35.6247,35.5895,35.6071,15936.0
2017-07-05 11:15:00,40.44,40.44,40.43,40.43,9700.0,35.5983,35.5983,35.5895,35.5895,9700.0
2017-07-05 11:20:00,40.43,40.43,40.37,40.4,13318.0,35.5895,35.5895,35.5366,35.5631,13318.0
2017-07-05 11:25:00,40.4,40.4,40.3,40.32,20722.0,35.5631,35.5631,35.475,35.4926,20722.0
2017-07-05 11:30:00,40.31,40.31,40.24,40.3,14065.0,35.4838,35.4838,35.4222,35.475,14065.0
2017-07-05 11:35:00,40.32,40.41,40.32,40.41,75480.0,35.4926,35.5719,35.4926,35.5719,75480.0
2017-07-05 11:40:00,40.41,40.45,40.4,40.43,42480.0,35.5719,35.6071,35.5631,35.5895,42480.0
2017-07-05 11:45:00,40.43,40.44,40.36,40.36,18707.0,35.5895,35.5983,35.5278,35.5278,18707.0
2017-07-05 11:50:00,40.36,40.38,40.34,40.34,14000.0,35.5278,35.5454,35.5102,35.5102,14000.0
2017-07-05 11:55:00,40.34,40.37,40.32,40.32,20448.0,35.5102,35.5366,35.4926,35.4926,20448.0
2017-07-05 12:00:00,40.33,40.33,40.24,40.26,32094.0,35.5014,35.5014,35.4222,35.4398,32094.0
2017-07-05 12:05:00,40.26,40.27,40.2,40.22,13471.0,35.4398,35.4486,35.387,35.4046,13471.0
2017-07-05 12:10:00,40.21,40.28,40.2,40.27,13400.0,35.3958,35.4574,35.387,35.4486,13400.0
2017-07-05 12:15:00,40.27,40.32,40.27,40.31,55600.0,35.4486,35.4926,35.4486,35.4838,55600.0
2017-07-05 12:20:00,40.31,40.33,40.31,40.33,17300.0,35.4838,35.5014,35.4838,35.5014,17300.0
2017-07-05 12:25:00,40.33,40.37,40.32,40.35,31800.0,35.5014,35.5366,35.4926,35.519,31800.0
2017-07-05 12:30:00,40.35,40.38,40.35,40.37,17309.0,35.519,35.5454,35.519,35.5366,17309.0
2017-07-05 12:35:00,40.37,40.4,40.35,40.4,17700.0,35.5366,35.5631,35.519,35.5631,17700.0
2017-07-05 12:40:00,40.4,40.42,40.39,40.41,13808.0,35.5631,35.5807,35.5543,35.5719,13808.0
2017-07-05 12:45:00,40.41,40.41,40.38,40.39,20779.0,35.5719,35.5719,35.5454,35.5543,20779.0
2017-07-05 12:50:00,40.39,40.39,40.37,40.38,11294.0,35.5543,35.5543,35.5366,35.5454,11294.0
2017-07-05 12:55:00,40.38,40.41,40.38,40.39,37050.0,35.5454,35.5719,35.5454,35.5543,37050.0
2017-07-05 13:00:00,40.39,40.41,40.37,40.4,15555.0,35.5543,35.5719,35.5366,35.5631,15555.0
2017-07-05 13:05:00,40.4,40.43,40.39,40.42,10300.0,35.5631,35.5895,35.5543,35.5807,10300.0
2017-07-05 13:10:00,40.42,40.43,40.4,40.41,21660.0,35.5807,35.5895,35.5631,35.5719,21660.0
2017-07-05 13:15:00,40.41,40.45,40.41,40.45,14926.0,35.5719,35.6071,35.5719,35.6071,14926.0
2017-07-05 13:20:00,40.45,40.47,40.44,40.45,13650.0,35.6071,35.6247,35.5983,35.6071,13650.0
2017-07-05 13:25:00,40.45,40.46,40.43,40.45,12800.0,35.6071,35.6159,35.5895,35.6071,12800.0
2017-07-05 13:30:00,40.45,40.47,40.42,40.46,13160.0,35.6071,35.6247,35.5807,35.6159,13160.0
2017-07-05 13:35:00,40.46,40.48,40.45,40.47,18030.0,35.6159,35.6335,35.6071,35.6247,18030.0
2017-07-05 13:40:00,40.47,40.48,40.43,40.44,22400.0,35.6247,35.6335,35.5895,35.5983,22400.0
2017-07-05 13:45:00,40.44,40.46,40.43,40.44,23200.0,35.5983,35.6159,35.5895,35.5983,23200.0
2017-07-05 13:50:00,40.44,40.44,40.41,40.42,25672.0,35.5983,35.5983,35.5719,35.5807,25672.0
2017-07-05 13:55:00,40.42,40.42,40.4,40.42,12915.0,35.5807,35.5807,35.5631,35.5807,12915.0
2017-07-05 14:00:00,40.42,40.46,40.41,40.42,16358.0,35.5807,35.6159,35.5719,35.5807,16358.0
2017-07-05 14:05:00,40.42,40.45,40.37,40.38,25536.0,35.5807,35.6071,35.5366,35.5454,25536.0
2017-07-05 14:10:00,40.37,40.41,40.37,40.39,33428.0,35.5366,35.5719,35.5366,35.5543,33428.0
2017-07-05 14:15:00,40.39,40.42,40.39,40.41,39948.0,35.5543,35.5807,35.5543,35.5719,39948.0
2017-07-05 14:20:00,40.41,40.48,40.41,40.48,24248.0,35.5719,35.6335,35.5719,35.6335,24248.0
2017-07-05 14:25:00,40.48,40.49,40.45,40.48,18847.0,35.6335,35.6423,35.6071,35.6335,18847.0
2017-07-05 14:30:00,40.47,40.5,40.44,40.45,15600.0,35.6247,35.6511,35.5983,35.6071,15600.0
2017-07-05 14:35:00,40.45,40.46,40.44,40.46,21199.0,35.6071,35.6159,35.5983,35.6159,21199.0
2017-07-05 14:40:00,40.46,40.47,40.43,40.43,17263.0,35.6159,35.6247,35.5895,35.5895,17263.0
2017-07-05 14:45:00,40.44,40.45,40.38,40.39,35403.0,35.5983,35.6071,35.5454,35.5543,35403.0
2017-07-05 14:50:00,40.39,40.42,40.37,40.39,16163.0,35.5543,35.5807,35.5366,35.5543,16163.0
2017-07-05 14:55:00,40.39,40.42,40.36,40.37,47125.0,35.5543,35.5807,35.5278,35.5366,47125.0
2017-07-05 15:00:00,40.37,40.37,40.35,40.35,17388.0,35.5366,35.5366,35.519,35.519,17388.0
2017-07-05 15:05:00,40.35,40.4,40.35,40.4,16940.0,35.519,35.5631,35.519,35.5631,16940.0
2017-07-05 15:10:00,40.39,40.4,40.35,40.36,16800.0,35.5543,35.5631,35.519,35.5278,16800.0
2017-07-05 15:15:00,40.36,40.36,40.33,40.36,101077.0,35.5278,35.5278,35.5014,35.5278,101077.0
2017-07-05 15:20:00,40.36,40.36,40.32,40.34,18801.0,35.5278,35.5278,35.4926,35.5102,18801.0
2017-07-05 15:25:00,40.34,40.37,40.33,40.34,26822.0,35.5102,35.5366,35.5014,35.5102,26822.0
2017-07-05 15:30:00,40.34,40.39,40.33,40.38,34268.0,35.5102,35.5543,35.5014,35.5454,34268.0
2017-07-05 15:35:00,40.38,40.39,40.36,40.38,37747.0,35.5454,35.5543,35.5278,35.5454,37747.0
2017-07-05 15:40:00,40.38,40.41,40.37,40.4,180276.0,35.5454,35.5719,35.5366,35.5631,180276.0
2017-07-05 15:45:00,40.4,40.41,40.37,40.38,78040.0,35.5631,35.5719,35.5366,35.5454,78040.0
2017-07-05 15:50:00,40.37,40.38,40.35,40.37,133528.0,35.5366,35.5454,35.519,35.5366,133528.0
2017-07-05 15:55:00,40.37,40.39,40.36,40.36,107878.0,35.5366,35.5543,35.5278,35.5278,107878.0
2017-07-06 09:30:00,40.48,40.48,40.02,40.15,66309.0,35.6335,35.6335,35.2286,35.343,66309.0
2017-07-06 09:35:00,40.14,40.24,40.08,40.12,137923.0,35.3342,35.4222,35.2814,35.3166,137923.0
2017-07-06 09:40:00,40.11,40.18,40.06,40.11,33914.0,35.3078,35.3694,35.2638,35.3078,33914.0
2017-07-06 09:45:00,40.11,40.12,40.0,40.07,155150.0,35.3078,35.3166,35.2109,35.2726,155150.0
2017-07-06 09:50:00,40.07,40.1,40.0,40.02,89336.0,35.2726,35.299,35.2109,35.2286,89336.0
2017-07-06 09:55:00,40.03,40.08,39.91,39.92,233640.0,35.2374,35.2814,35.1317,35.1405,233640.0
2017-07-06 10:00:00,39.92,39.93,39.79,39.81,467179.0,35.1405,35.1493,35.0261,35.0437,467179.0
2017-07-06 10:05:00,39.81,39.81,39.71,39.73,347187.0,35.0437,35.0437,34.9557,34.9733,347187.0
2017-07-06 10:10:00,39.73,39.79,39.67,39.78,264374.0,34.9733,35.0261,34.9205,35.0173,264374.0
2017-07-06 10:15:00,39.79,39.79,39.73,39.78,67036.0,35.0261,35.0261,34.9733,35.0173,67036.0
2017-07-06 10:20:00,39.77,39.78,39.71,39.76,28611.0,35.0085,35.0173,34.9557,34.9997,28611.0
2017-07-06 10:25:00,39.76,39.84,39.73,39.81,27276.0,34.9997,35.0701,34.9733,35.0437,27276.0
2017-07-06 10:30:00,39.8,39.8,39.74,39.76,29221.0,35.0349,35.0349,34.9821,34.9997,29221.0
2017-07-06 10:35:00,39.77,39.77,39.71,39.76,16615.0,35.0085,35.0085,34.9557,34.9997,16615.0
2017-07-06 10:40:00,39.75,39.84,39.75,39.83,13357.0,34.9909,35.0701,34.9909,35.0613,13357.0
2017-07-06 10:45:00,39.83,39.84,39.75,39.76,28023.0,35.0613,35.0701,34.9909,34.9997,28023.0
2017-07-06 10:50:00,39.76,39.77,39.72,39.72,39619.0,34.9997,35.0085,34.9645,34.9645,39619.0
2017-07-06 10:55:00,39.71,39.71,39.64,39.69,98254.0,34.9557,34.9557,34.894,34.9381,98254.0
2017-07-06 11:00:00,39.7,39.85,39.7,39.84,134639.0,34.9469,35.0789,34.9469,35.0701,134639.0
2017-07-06 11:05:00,39.84,39.87,39.77,39.8,27268.0,35.0701,35.0965,35.0085,35.0349,27268.0
2017-07-06 11:10:00,39.81,39.81,39.72,39.73,34194.0,35.0437,35.0437,34.9645,34.9733,34194.0
2017-07-06 11:15:00,39.72,39.75,39.7,39.72,18929.0,34.9645,34.9909,34.9469,34.9645,18929.0
2017-07-06 11:20:00,39.73,39.74,39.7,39.73,25543.0,34.9733,34.9821,34.9469,34.9733,25543.0
2017-07-06 11:25:00,39.74,39.8,39.73,39.79,20682.0,34.9821,35.0349,34.9733,35.0261,20682.0
2017-07-06 11:30:00,39.79,39.81,39.74,39.74,12760.0,35.0261,35.0437,34.9821,34.9821,12760.0
2017-07-06 11:35:00,39.74,39.8,39.73,39.8,17984.0,34.9821,35.0349,34.9733,35.0349,17984.0
2017-07-06 11:40:00,39.79,39.8,39.75,39.76,48806.0,35.0261,35.0349,34.9909,34.9997,48806.0
2017-07-06 11:45:00,39.76,39.78,39.74,39.77,9302.0,34.9997,35.0173,34.9821,35.0085,9302.0
2017-07-06 11:50:00,39.77,39.81,39.76,39.81,12800.0,35.0085,35.0437,34.9997,35.0437,12800.0
2017-07-06 11:55:00,39.81,39.83,39.79,39.81,13609.0,35.0437,35.0613,35.0261,35.0437,13609.0
2017-07-06 12:00:00,39.8,39.82,39.78,39.82,26432.0,35.0349,35.0525,35.0173,35.0525,26432.0
2017-07-06 12:05:00,39.82,39.82,39.77,39.78,33660.0,35.0525,35.0525,35.0085,35.0173,33660.0
2017-07-06 12:10:00,39.76,39.78,39.74,39.75,11000.0,34.9997,35.0173,34.9821,34.9909,11000.0
2017-07-06 12:15:00,39.74,39.74,39.72,39.73,6000.0,34.9821,34.9821,34.9645,34.9733,6000.0
2017-07-06 12:20:00,39.74,39.79,39.73,39.74,38284.0,34.9821,35.0261,34.9733,34.9821,38284.0
2017-07-06 12:25:00,39.74,39.77,39.73,39.73,17311.0,34.9821,35.0085,34.9733,34.9733,17311.0
2017-07-06 12:30:00,39.73,39.76,39.73,39.74,12394.0,34.9733,34.9997,34.9733,34.9821,12394.0
2017-07-06 12:35:00,39.74,39.76,39.73,39.74,14883.0,34.9821,34.9997,34.9733,34.9821,14883.0
2017-07-06 12:40:00,39.75,39.75,39.71,39.72,10691.0,34.9909,34.9909,34.9557,34.9645,10691.0
2017-07-06 12:45:00,39.73,39.73,39.69,39.71,10534.0,34.9733,34.9733,34.9381,34.9557,10534.0
2017-07-06 12:50:00,39.71,39.72,39.66,39.68,16932.0,34.9557,34.9645,34.9117,34.9293,16932.0
2017-07-06 12:55:00,39.67,39.68,39.65,39.66,21850.0,34.9205,34.9293,34.9028,34.9117,21850.0
2017-07-06 13:00:00,39.66,39.67,39.64,39.65,21135.0,34.9117,34.9205,34.894,34.9028,21135.0
2017-07-06 13:05:00,39.65,39.66,39.61,39.62,16050.0,34.9028,34.9117,34.8676,34.8764,16050.0
2017-07-06 13:10:00,39.62,39.65,39.6,39.63,24990.0,34.8764,34.9028,34.8588,34.8852,24990.0
2017-07-06 13:15:00,39.63,39.71,39.63,39.71,23700.0,34.8852,34.9557,34.8852,34.9557,23700.0
2017-07-06 13:20:00,39.71,39.72,39.69,39.71,52078.0,34.9557,34.9645,34.9381,34.9557,52078.0
2017-07-06 13:25:00,39.72,39.8,39.72,39.78,62919.0,34.9645,35.0349,34.9645,35.0173,62919.0
2017-07-06 13:30:00,39.78,39.8,39.75,39.8,29294.0,35.0173,35.0349,34.9909,35.0349,29294.0
2017-07-06 13:35:00,39.81,39.81,39.77,39.79,67548.0,35.0437,35.0437,35.0085,35.0261,67548.0
2017-07-06 13:40:00,39.78,39.79,39.72,39.73,33506.0,35.0173,35.0261,34.9645,34.9733,33506.0
2017-07-06 13:45:00,39.74,39.8,39.74,39.78,18900.0,34.9821,35.0349,34.9821,35.0173,18900.0
2017-07-06 13:50:00,39.78,39.81,39.78,39.8,11030.0,35.0173,35.0437,35.0173,35.0349,11030.0
2017-07-06 13:55:00,39.79,39.8,39.76,39.76,7176.0,35.0261,35.0349,34.9997,34.9997,7176.0
2017-07-06 14:00:00,39.77,39.77,39.71,39.72,11272.0,35.0085,35.0085,34.9557,34.9645,11272.0
2017-07-06 14:05:00,39.73,39.73,39.65,39.69,24701.0,34.9733,34.9733,34.9028,34.9381,24701.0
2017-07-06 14:10:00,39.68,39.7,39.66,39.67,14538.0,34.9293,34.9469,34.9117,34.9205,14538.0
2017-07-06 14:15:00,39.67,39.68,39.63,39.63,219274.0,34.9205,34.9293,34.8852,34.8852,219274.0
2017-07-06 14:20:00,39.63,39.67,39.62,39.65,33414.0,34.8852,34.9205,34.8764,34.9028,33414.0
2017-07-06 14:25:00,39.65,39.65,39.64,39.64,7944.0,34.9028,34.9028,34.894,34.894,7944.0
2017-07-06 14:30:00,39.64,39.64,39.6,39.63,43350.0,34.894,34.894,34.8588,34.8852,43350.0
2017-07-06 14:35:00,39.63,39.65,39.58,39.6,30902.0,34.8852,34.9028,34.8412,34.8588,30902.0
2017-07-06 14:40:00,39.59,39.62,39.58,39.61,63764.0,34.85,34.8764,34.8412,34.8676,63764.0
2017-07-06 14:45:00,39.61,39.62,39.56,39.62,65126.0,34.8676,34.8764,34.8236,34.8764,65126.0
2017-07-06 14:50:00,39.62,39.63,39.59,39.63,27819.0,34.8764,34.8852,34.85,34.8852,27819.0
2017-07-06 14:55:00,39.63,39.64,39.58,39.58,154224.0,34.8852,34.894,34.8412,34.8412,154224.0
2017-07-06 15:00:00,39.58,39.59,39.55,39.55,60462.0,34.8412,34.85,34.8148,34.8148,60462.0
2017-07-06 15:05:00,39.55,39.6,39.54,39.6,32188.0,34.8148,34.8588,34.806,34.8588,32188.0
2017-07-06 15:10:00,39.6,39.61,39.56,39.56,24309.0,34.8588,34.8676,34.8236,34.8236,24309.0
2017-07-06 15:15:00,39.56,39.57,39.52,39.54,16600.0,34.8236,34.8324,34.7884,34.806,16600.0
2017-07-06 15:20:00,39.53,39.53,39.49,39.5,67045.0,34.7972,34.7972,34.762,34.7708,67045.0
2017-07-06 15:25:00,39.5,39.5,39.46,39.47,43309.0,34.7708,34.7708,34.7356,34.7444,43309.0
2017-07-06 15:30:00,39.47,39.48,39.41,39.43,41385.0,34.7444,34.7532,34.6916,34.7092,41385.0
2017-07-06 15:35:00,39.44,39.44,39.37,39.4,39107.0,34.718,34.718,34.6564,34.6828,39107.0
2017-07-06 15:40:00,39.4,39.42,39.38,39.41,60830.0,34.6828,34.7004,34.6652,34.6916,60830.0
2017-07-06 15:45:00,39.41,39.46,39.4,39.45,46482.0,34.6916,34.7356,34.6828,34.7268,46482.0
2017-07-06 15:50:00,39.45,39.49,39.43,39.48,114813.0,34.7268,34.762,34.7092,34.7532,114813.0
2017-07-06 15:55:00,39.48,39.5,39.45,39.49,323447.0,34.7532,34.7708,34.7268,34.762,323447.0
2017-07-07 09:30:00,39.65,39.65,39.44,39.53,26191.0,34.9028,34.9028,34.718,34.7972,26191.0
2017-07-07 09:35:00,39.52,39.52,39.39,39.49,45766.0,34.7884,34.7884,34.674,34.762,45766.0
2017-07-07 09:40:00,39.49,39.59,39.48,39.59,41992.0,34.762,34.85,34.7532,34.85,41992.0
2017-07-07 09:45:00,39.6,39.65,39.53,39.65,32062.0,34.8588,34.9028,34.7972,34.9028,32062.0
2017-07-07 09:50:00,39.65,39.76,39.65,39.71,29001.0,34.9028,34.9997,34.9028,34.9557,29001.0
2017-07-07 09:55:00,39.67,39.72,39.64,39.7,15678.0,34.9205,34.9645,34.894,34.9469,15678.0
2017-07-07 10:00:00,39.7,39.71,39.65,39.65,13809.0,34.9469,34.9557,34.9028,34.9028,13809.0
2017-07-07 10:05:00,39.64,39.66,39.58,39.58,28927.0,34.894,34.9117,34.8412,34.8412,28927.0
2017-07-07 10:10:00,39.57,39.66,39.56,39.65,147324.0,34.8324,34.9117,34.8236,34.9028,147324.0
2017-07-07 10:15:00,39.65,39.68,39.64,39.64,13984.0,34.9028,34.9293,34.894,34.894,13984.0
2017-07-07 10:20:00,39.63,39.66,39.61,39.61,21100.0,34.8852,34.9117,34.8676,34.8676,21100.0
2017-07-07 10:25:00,39.61,39.66,39.6,39.64,18103.0,34.8676,34.9117,34.8588,34.894,18103.0
2017-07-07 10:30:00,39.64,39.69,39.62,39.68,4900.0,34.894,34.9381,34.8764,34.9293,4900.0
2017-07-07 10:35:00,39.67,39.67,39.59,39.59,14113.0,34.9205,34.9205,34.85,34.85,14113.0
2017-07-07 10:40:00,39.6,39.66,39.6,39.64,47821.0,34.8588,34.9117,34.8588,34.894,47821.0
2017-07-07 10:45:00,39.65,39.68,39.64,39.66,65809.0,34.9028,34.9293,34.894,34.9117,65809.0
2017-07-07 10:50:00,39.66,39.66,39.61,39.61,43759.0,34.9117,34.9117,34.8676,34.8676,43759.0
2017-07-07 10:55:00,39.6,39.64,39.59,39.64,18980.0,34.8588,34.894,34.85,34.894,18980.0
2017-07-07 11:00:00,39.64,39.64,39.61,39.64,40029.0,34.894,34.894,34.8676,34.894,40029.0
2017-07-07 11:05:00,39.64,39.67,39.64,39.67,84683.0,34.894,34.9205,34.894,34.9205,84683.0
2017-07-07 11:10:00,39.66,39.68,39.66,39.67,19188.0,34.9117,34.9293,34.9117,34.9205,19188.0
2017-07-07 11:15:00,39.67,39.67,39.62,39.65,26536.0,34.9205,34.9205,34.8764,34.9028,26536.0
2017-07-07 11:20:00,39.65,39.69,39.64,39.69,16069.0,34.9028,34.9381,34.894,34.9381,16069.0
2017-07-07 11:25:00,39.68,39.75,39.66,39.73,94492.0,34.9293,34.9909,34.9117,34.9733,94492.0
2017-07-07 11:30:00,39.73,39.77,39.73,39.77,30612.0,34.9733,35.0085,34.9733,35.0085,30612.0
2017-07-07 11:35:00,39.78,39.83,39.77,39.79,35660.0,35.0173,35.0613,35.0085,35.0261,35660.0
2017-07-07 11:40:00,39.78,39.79,39.75,39.75,13300.0,35.0173,35.0261,34.9909,34.9909,13300.0
2017-07-07 11:45:00,39.75,39.79,39.74,39.79,18656.0,34.9909,35.0261,34.9821,35.0261,18656.0
2017-07-07 11:50:00,39.8,39.81,39.77,39.77,16786.0,35.0349,35.0437,35.0085,35.0085,16786.0
2017-07-07 11:55:00,39.76,39.79,39.73,39.75,37211.0,34.9997,35.0261,34.9733,34.9909,37211.0
2017-07-07 12:00:00,39.76,39.79,39.75,39.78,14769.0,34.9997,35.0261,34.9909,35.0173,14769.0
2017-07-07 12:05:00,39.78,39.79,39.75,39.75,4828.0,35.0173,35.0261,34.9909,34.9909,4828.0
2017-07-07 12:10:00,39.75,39.8,39.74,39.8,33805.0,34.9909,35.0349,34.9821,35.0349,33805.0
2017-07-07 12:15:00,39.81,39.81,39.77,39.78,31822.0,35.0437,35.0437,35.0085,35.0173,31822.0
2017-07-07 12:20:00,39.78,39.79,39.76,39.78,24914.0,35.0173,35.0261,34.9997,35.0173,24914.0
2017-07-07 12:25:00,39.77,39.79,39.76,39.76,4000.0,35.0085,35.0261,34.9997,34.9997,4000.0
2017-07-07 12:30:00,39.77,39.79,39.75,39.75,2900.0,35.0085,35.0261,34.9909,34.9909,2900.0
2017-07-07 12:35:00,39.76,39.77,39.72,39.72,5975.0,34.9997,35.0085,34.9645,34.9645,5975.0
2017-07-07 12:40:00,39.72,39.72,39.7,39.7,8200.0,34.9645,34.9645,34.9469,34.9469,8200.0
2017-07-07 12:45:00,39.7,39.71,39.67,39.67,4800.0,34.9469,34.9557,34.9205,34.9205,4800.0
2017-07-07 12:50:00,39.66,39.68,39.65,39.66,12600.0,34.9117,34.9293,34.9028,34.9117,12600.0
2017-07-07 12:55:00,39.66,39.66,39.64,39.65,16412.0,34.9117,34.9117,34.894,34.9028,16412.0
2017-07-07 13:00:00,39.65,39.67,39.63,39.64,13321.0,34.9028,34.9205,34.8852,34.894,13321.0
2017-07-07 13:05:00,39.64,39.65,39.63,39.64,6475.0,34.894,34.9028,34.8852,34.894,6475.0
2017-07-07 13:10:00,39.63,39.64,39.62,39.63,32726.0,34.8852,34.894,34.8764,34.8852,32726.0
2017-07-07 13:15:00,39.64,39.66,39.63,39.65,18546.0,34.894,34.9117,34.8852,34.9028,18546.0
2017-07-07 13:20:00,39.64,39.64,39.61,39.61,8999.0,34.894,34.894,34.8676,34.8676,8999.0
2017-07-07 13:25:00,39.61,39.66,39.61,39.65,6511.0,34.8676,34.9117,34.8676,34.9028,6511.0
2017-07-07 13:30:00,39.64,39.67,39.64,39.65,7000.0,34.894,34.9205,34.894,34.9028,7000.0
2017-07-07 13:35:00,39.65,39.68,39.64,39.68,19700.0,34.9028,34.9293,34.894,34.9293,19700.0
2017-07-07 13:40:00,39.67,39.68,39.66,39.67,10765.0,34.9205,34.9293,34.9117,34.9205,10765.0
2017-07-07 13:45:00,39.66,39.67,39.63,39.64,8580.0,34.9117,34.9205,34.8852,34.894,8580.0
2017-07-07 13:50:00,39.63,39.63,39.62,39.63,6400.0,34.8852,34.8852,34.8764,34.8852,6400.0
2017-07-07 13:55:00,39.63,39.63,39.6,39.62,37129.0,34.8852,34.8852,34.8588,34.8764,37129.0
2017-07-07 14:00:00,39.62,39.63,39.6,39.62,18628.0,34.8764,34.8852,34.8588,34.8764,18628.0
2017-07-07 14:05:00,39.62,39.65,39.62,39.65,15930.0,34.8764,34.9028,34.8764,34.9028,15930.0
2017-07-07 14:10:00,39.64,39.72,39.64,39.7,47420.0,34.894,34.9645,34.894,34.9469,47420.0
2017-07-07 14:15:00,39.7,39.7,39.68,39.68,22199.0,34.9469,34.9469,34.9293,34.9293,22199.0
2017-07-07 14:20:00,39.68,39.71,39.68,39.68,28950.0,34.9293,34.9557,34.9293,34.9293,28950.0
2017-07-07 14:25:00,39.68,39.68,39.66,39.68,54300.0,34.9293,34.9293,34.9117,34.9293,54300.0
2017-07-07 14:30:00,39.68,39.7,39.66,39.66,11150.0,34.9293,34.9469,34.9117,34.9117,11150.0
2017-07-07 14:35:00,39.66,39.67,39.65,39.65,9338.0,34.9117,34.9205,34.9028,34.9028,9338.0
2017-07-07 14:40:00,39.65,39.72,39.65,39.72,8592.0,34.9028,34.9645,34.9028,34.9645,8592.0
2017-07-07 14:45:00,39.73,39.73,39.68,39.69,6600.0,34.9733,34.9733,34.9293,34.9381,6600.0
2017-07-07 14:50:00,39.69,39.72,39.69,39.71,6700.0,34.9381,34.9645,34.9381,34.9557,6700.0
2017-07-07 14:55:00,39.71,39.72,39.69,39.7,13900.0,34.9557,34.9645,34.9381,34.9469,13900.0
2017-07-07 15:00:00,39.7,39.73,39.68,39.68,13294.0,34.9469,34.9733,34.9293,34.9293,13294.0
2017-07-07 15:05:00,39.68,39.72,39.68,39.72,9400.0,34.9293,34.9645,34.9293,34.9645,9400.0
2017-07-07 15:10:00,39.72,39.74,39.7,39.71,20056.0,34.9645,34.9821,34.9469,34.9557,20056.0
2017-07-07 15:15:00,39.7,39.75,39.7,39.75,73728.0,34.9469,34.9909,34.9469,34.9909,73728.0
2017-07-07 15:20:00,39.75,39.76,39.74,39.75,12576.0,34.9909,34.9997,34.9821,34.9909,12576.0
2017-07-07 15:25:00,39.74,39.77,39.72,39.77,14013.0,34.9821,35.0085,34.9645,35.0085,14013.0
2017-07-07 15:30:00,39.77,39.78,39.74,39.75,19127.0,35.0085,35.0173,34.9821,34.9909,19127.0
2017-07-07 15:35:00,39.75,39.83,39.75,39.83,57592.0,34.9909,35.0613,34.9909,35.0613,57592.0
2017-07-07 15:40:00,39.82,39.84,39.82,39.84,96307.0,35.0525,35.0701,35.0525,35.0701,96307.0
2017-07-07 15:45:00,39.84,39.85,39.81,39.83,186789.0,35.0701,35.0789,35.0437,35.0613,186789.0
2017-07-07 15:50:00,39.83,39.83,39.77,39.77,144823.0,35.0613,35.0613,35.0085,35.0085,144823.0
2017-07-07 15:55:00,39.77,39.79,39.74,39.76,205040.0,35.0085,35.0261,34.9821,34.9997,205040.0
2017-07-10 09:30:00,39.67,39.69,39.36,39.39,37974.0,34.9205,34.9381,34.6476,34.674,37974.0
2017-07-10 09:35:00,39.37,39.39,39.22,39.3,265974.0,34.6564,34.674,34.5243,34.5948,265974.0
2017-07-10 09:40:00,39.31,39.31,39.17,39.24,359004.0,34.6036,34.6036,34.4803,34.5419,359004.0
2017-07-10 09:45:00,39.24,39.24,39.1,39.13,99575.0,34.5419,34.5419,34.4187,34.4451,99575.0
2017-07-10 09:50:00,39.12,39.17,39.08,39.09,45006.0,34.4363,34.4803,34.4011,34.4099,45006.0
2017-07-10 09:55:00,39.08,39.11,39.01,39.01,91585.0,34.4011,34.4275,34.3395,34.3395,91585.0
2017-07-10 10:00:00,39.01,39.03,38.97,39.01,314452.0,34.3395,34.3571,34.3043,34.3395,314452.0
2017-07-10 10:05:00,39.01,39.04,38.93,38.93,336946.0,34.3395,34.3659,34.2691,34.2691,336946.0
2017-07-10 10:10:00,38.94,38.99,38.89,38.91,84850.0,34.2779,34.3219,34.2338,34.2514,84850.0
2017-07-10 10:15:00,38.91,38.92,38.84,38.86,78232.0,34.2514,34.2602,34.1898,34.2074,78232.0
2017-07-10 10:20:00,38.86,38.92,38.86,38.92,51985.0,34.2074,34.2602,34.2074,34.2602,51985.0
2017-07-10 10:25:00,38.92,38.94,38.9,38.94,31220.0,34.2602,34.2779,34.2426,34.2779,31220.0
2017-07-10 10:30:00,38.94,38.98,38.91,38.93,72776.0,34.2779,34.3131,34.2514,34.2691,72776.0
2017-07-10 10:35:00,38.91,38.92,38.85,38.89,101006.0,34.2514,34.2602,34.1986,34.2338,101006.0
2017-07-10 10:40:00,38.89,38.91,38.84,38.9,50295.0,34.2338,34.2514,34.1898,34.2426,50295.0
2017-07-10 10:45:00,38.91,38.92,38.83,38.84,31302.0,34.2514,34.2602,34.181,34.1898,31302.0
2017-07-10 10:50:00,38.85,38.89,38.83,38.83,18236.0,34.1986,34.2338,34.181,34.181,18236.0
2017-07-10 10:55:00,38.83,38.87,38.82,38.87,24850.0,34.181,34.2162,34.1722,34.2162,24850.0
2017-07-10 11:00:00,38.86,38.9,38.85,38.9,15400.0,34.2074,34.2426,34.1986,34.2426,15400.0
2017-07-10 11:05:00,38.89,38.9,38.83,38.84,24496.0,34.2338,34.2426,34.181,34.1898,24496.0
2017-07-10 11:10:00,38.85,38.91,38.84,38.88,29483.0,34.1986,34.2514,34.1898,34.225,29483.0
2017-07-10 11:15:00,38.89,38.91,38.84,38.84,41300.0,34.2338,34.2514,34.1898,34.1898,41300.0
2017-07-10 11:20:00,38.84,38.86,38.82,38.82,35850.0,34.1898,34.2074,34.1722,34.1722,35850.0
2017-07-10 11:25:00,38.82,38.86,38.82,38.83,23361.0,34.1722,34.2074,34.1722,34.181,23361.0
2017-07-10 11:30:00,38.82,38.83,38.79,38.8,23258.0,34.1722,34.181,34.1458,34.1546,23258.0
2017-07-10 11:35:00,38.81,38.85,38.8,38.84,21304.0,34.1634,34.1986,34.1546,34.1898,21304.0
2017-07-10 11:40:00,38.83,38.84,38.77,38.79,35792.0,34.181,34.1898,34.1282,34.1458,35792.0
2017-07-10 11:45:00,38.78,38.83,38.77,38.8,20400.0,34.137,34.181,34.1282,34.1546,20400.0
2017-07-10 11:50:00,38.81,38.85,38.8,38.85,10250.0,34.1634,34.1986,34.1546,34.1986,10250.0
2017-07-10 11:55:00,38.85,38.89,38.85,38.88,20000.0,34.1986,34.2338,34.1986,34.225,20000.0
2017-07-10 12:00:00,38.89,38.92,38.87,38.92,11469.0,34.2338,34.2602,34.2162,34.2602,11469.0
2017-07-10 12:05:00,38.92,38.96,38.9,38.91,18944.0,34.2602,34.2955,34.2426,34.2514,18944.0
2017-07-10 12:10:00,38.91,38.94,38.91,38.92,11222.0,34.2514,34.2779,34.2514,34.2602,11222.0
2017-07-10 12:15:00,38.92,38.93,38.91,38.92,10712.0,34.2602,34.2691,34.2514,34.2602,10712.0
2017-07-10 12:20:00,38.91,38.92,38.9,38.9,15758.0,34.2514,34.2602,34.2426,34.2426,15758.0
2017-07-10 12:25:00,38.89,38.91,38.89,38.91,11900.0,34.2338,34.2514,34.2338,34.2514,11900.0
2017-07-10 12:30:00,38.9,38.92,38.9,38.92,9307.0,34.2426,34.2602,34.2426,34.2602,9307.0
2017-07-10 12:35:00,38.93,38.97,38.91,38.91,13450.0,34.2691,34.3043,34.2514,34.2514,13450.0
2017-07-10 12:40:00,38.91,38.93,38.9,38.92,12212.0,34.2514,34.2691,34.2426,34.2602,12212.0
2017-07-10 12:45:00,38.91,38.97,38.91,38.97,11000.0,34.2514,34.3043,34.2514,34.3043,11000.0
2017-07-10 12:50:00,38.97,39.04,38.97,39.02,14000.0,34.3043,34.3659,34.3043,34.3483,14000.0
2017-07-10 12:55:00,39.01,39.07,38.99,39.07,10282.0,34.3395,34.3923,34.3219,34.3923,10282.0
2017-07-10 13:00:00,39.06,39.06,39.03,39.06,17548.0,34.3835,34.3835,34.3571,34.3835,17548.0
2017-07-10 13:05:00,39.07,39.09,39.02,39.02,13674.0,34.3923,34.4099,34.3483,34.3483,13674.0
2017-07-10 13:10:00,39.02,39.02,38.99,38.99,6820.0,34.3483,34.3483,34.3219,34.3219,6820.0
2017-07-10 13:15:00,39.0,39.04,38.99,39.03,182891.0,34.3307,34.3659,34.3219,34.3571,182891.0
2017-07-10 13:20:00,39.03,39.05,39.02,39.02,14499.0,34.3571,34.3747,34.3483,34.3483,14499.0
2017-07-10 13:25:00,39.01,39.05,39.01,39.04,11902.0,34.3395,34.3747,34.3395,34.3659,11902.0
2017-07-10 13:30:00,39.03,39.05,39.0,39.01,67806.0,34.3571,34.3747,34.3307,34.3395,67806.0
2017-07-10 13:35:00,39.01,39.02,38.95,38.98,77115.0,34.3395,34.3483,34.2867,34.3131,77115.0
2017-07-10 13:40:00,38.98,38.99,38.96,38.96,25444.0,34.3131,34.3219,34.2955,34.2955,25444.0
2017-07-10 13:45:00,38.97,38.98,38.95,38.97,24463.0,34.3043,34.3131,34.2867,34.3043,24463.0
2017-07-10 13:50:00,38.96,38.97,38.93,38.96,51987.0,34.2955,34.3043,34.2691,34.2955,51987.0
2017-07-10 13:55:00,38.96,38.97,38.93,38.93,21462.0,34.2955,34.3043,34.2691,34.2691,21462.0
2017-07-10 14:00:00,38.94,38.96,38.94,38.96,40872.0,34.2779,34.2955,34.2779,34.2955,40872.0
2017-07-10 14:05:00,38.96,38.98,38.94,38.95,19611.0,34.2955,34.3131,34.2779,34.2867,19611.0
2017-07-10 14:10:00,38.96,38.97,38.95,38.95,9850.0,34.2955,34.3043,34.2867,34.2867,9850.0
2017-07-10 14:15:00,38.95,38.96,38.94,38.94,11729.0,34.2867,34.2955,34.2779,34.2779,11729.0
2017-07-10 14:20:00,38.95,38.97,38.94,38.95,19623.0,34.2867,34.3043,34.2779,34.2867,19623.0
2017-07-10 14:25:00,38.94,38.95,38.91,38.92,8153.0,34.2779,34.2867,34.2514,34.2602,8153.0
2017-07-10 14:30:00,38.91,38.92,38.88,38.88,36936.0,34.2514,34.2602,34.225,34.225,36936.0
2017-07-10 14:35:00,38.89,38.91,38.88,38.9,25834.0,34.2338,34.2514,34.225,34.2426,25834.0
2017-07-10 14:40:00,38.89,38.93,38.87,38.92,34814.0,34.2338,34.2691,34.2162,34.2602,34814.0
2017-07-10 14:45:00,38.92,38.92,38.9,38.91,32348.0,34.2602,34.2602,34.2426,34.2514,32348.0
2017-07-10 14:50:00,38.91,38.91,38.87,38.88,27705.0,34.2514,34.2514,34.2162,34.225,27705.0
2017-07-10 14:55:00,38.88,38.88,38.84,38.84,29322.0,34.225,34.225,34.1898,34.1898,29322.0
2017-07-10 15:00:00,38.84,38.85,38.8,38.8,37550.0,34.1898,34.1986,34.1546,34.1546,37550.0
2017-07-10 15:05:00,38.81,38.85,38.8,38.84,46279.0,34.1634,34.1986,34.1546,34.1898,46279.0
2017-07-10 15:10:00,38.85,38.85,38.82,38.82,13469.0,34.1986,34.1986,34.1722,34.1722,13469.0
2017-07-10 15:15:00,38.82,38.85,38.81,38.83,26243.0,34.1722,34.1986,34.1634,34.181,26243.0
2017-07-10 15:20:00,38.84,38.88,38.84,38.86,25221.0,34.1898,34.225,34.1898,34.2074,25221.0
2017-07-10 15:25:00,38.85,38.88,38.83,38.88,21556.0,34.1986,34.225,34.181,34.225,21556.0
2017-07-10 15:30:00,38.88,38.88,38.83,38.83,35784.0,34.225,34.225,34.181,34.181,35784.0
2017-07-10 15:35:00,38.84,38.88,38.82,38.87,63256.0,34.1898,34.225,34.1722,34.2162,63256.0
2017-07-10 15:40:00,38.87,38.91,38.87,38.88,45863.0,34.2162,34.2514,34.2162,34.225,45863.0
2017-07-10 15:45:00,38.88,38.88,38.84,38.85,96918.0,34.225,34.225,34.1898,34.1986,96918.0
2017-07-10 15:50:00,38.85,38.85,38.8,38.8,126614.0,34.1986,34.1986,34.1546,34.1546,126614.0
2017-07-10 15:55:00,38.8,38.81,38.78,38.79,232967.0,34.1546,34.1634,34.137,34.1458,232967.0
2017-07-11 09:30:00,38.87,38.95,38.84,38.86,67963.0,34.2162,34.2867,34.1898,34.2074,67963.0
2017-07-11 09:35:00,38.85,38.85,38.73,38.75,37336.0,34.1986,34.1986,34.093,34.1106,37336.0
2017-07-11 09:40:00,38.75,38.97,38.75,38.96,52087.0,34.1106,34.3043,34.1106,34.2955,52087.0
2017-07-11 09:45:00,38.96,38.96,38.86,38.89,32319.0,34.2955,34.2955,34.2074,34.2338,32319.0
2017-07-11 09:50:00,38.9,39.0,38.89,38.98,79093.0,34.2426,34.3307,34.2338,34.3131,79093.0
2017-07-11 09:55:00,38.98,38.99,38.82,38.82,15959.0,34.3131,34.3219,34.1722,34.1722,15959.0
2017-07-11 10:00:00,38.81,38.89,38.8,38.82,33365.0,34.1634,34.2338,34.1546,34.1722,33365.0
2017-07-11 10:05:00,38.82,38.82,38.76,38.76,17311.0,34.1722,34.1722,34.1194,34.1194,17311.0
2017-07-11 10:10:00,38.76,38.81,38.71,38.72,24018.0,34.1194,34.1634,34.0754,34.0842,24018.0
2017-07-11 10:15:00,38.71,38.78,38.71,38.72,19906.0,34.0754,34.137,34.0754,34.0842,19906.0
2017-07-11 10:20:00,38.72,38.73,38.66,38.66,69203.0,34.0842,34.093,34.0314,34.0314,69203.0
2017-07-11 10:25:00,38.66,38.76,38.66,38.75,21288.0,34.0314,34.1194,34.0314,34.1106,21288.0
2017-07-11 10:30:00,38.75,38.76,38.69,38.74,23383.0,34.1106,34.1194,34.0578,34.1018,23383.0
2017-07-11 10:35:00,38.73,38.79,38.73,38.76,27652.0,34.093,34.1458,34.093,34.1194,27652.0
2017-07-11 10:40:00,38.77,38.82,38.77,38.78,20446.0,34.1282,34.1722,34.1282,34.137,20446.0
2017-07-11 10:45:00,38.78,38.78,38.73,38.75,6800.0,34.137,34.137,34.093,34.1106,6800.0
2017-07-11 10:50:00,38.75,38.79,38.75,38.75,15600.0,34.1106,34.1458,34.1106,34.1106,15600.0
2017-07-11 10:55:00,38.75,38.86,38.75,38.86,11729.0,34.1106,34.2074,34.1106,34.2074,11729.0
2017-07-11 11:00:00,38.86,38.89,38.83,38.86,49699.0,34.2074,34.2338,34.181,34.2074,49699.0
2017-07-11 11:05:00,38.86,38.89,38.84,38.87,12600.0,34.2074,34.2338,34.1898,34.2162,12600.0
2017-07-11 11:10:00,38.87,38.87,38.78,38.8,31500.0,34.2162,34.2162,34.137,34.1546,31500.0
2017-07-11 11:15:00,38.8,38.82,38.75,38.75,32429.0,34.1546,34.1722,34.1106,34.1106,32429.0
2017-07-11 11:20:00,38.75,38.75,38.61,38.61,39724.0,34.1106,34.1106,33.9874,33.9874,39724.0
2017-07-11 11:25:00,38.61,38.63,38.53,38.61,40640.0,33.9874,34.005,33.9169,33.9874,40640.0
2017-07-11 11:30:00,38.6,38.7,38.59,38.7,10760.0,33.9786,34.0666,33.9698,34.0666,10760.0
2017-07-11 11:35:00,38.7,38.73,38.69,38.7,34207.0,34.0666,34.093,34.0578,34.0666,34207.0
2017-07-11 11:40:00,38.7,38.73,38.66,38.73,83310.0,34.0666,34.093,34.0314,34.093,83310.0
2017-07-11 11:45:00,38.73,38.75,38.72,38.74,15098.0,34.093,34.1106,34.0842,34.1018,15098.0
2017-07-11 11:50:00,38.75,38.76,38.72,38.76,6226.0,34.1106,34.1194,34.0842,34.1194,6226.0
2017-07-11 11:55:00,38.77,38.77,38.73,38.75,4500.0,34.1282,34.1282,34.093,34.1106,4500.0
2017-07-11 12:00:00,38.75,38.8,38.75,38.77,14500.0,34.1106,34.1546,34.1106,34.1282,14500.0
2017-07-11 12:05:00,38.78,38.82,38.78,38.82,6485.0,34.137,34.1722,34.137,34.1722,6485.0
2017-07-11 12:10:00,38.82,38.84,38.81,38.82,7699.0,34.1722,34.1898,34.1634,34.1722,7699.0
2017-07-11 12:15:00,38.82,38.83,38.81,38.81,9900.0,34.1722,34.181,34.1634,34.1634,9900.0
2017-07-11 12:20:00,38.8,38.82,38.78,38.79,7114.0,34.1546,34.1722,34.137,34.1458,7114.0
2017-07-11 12:25:00,38.79,38.81,38.75,38.81,12674.0,34.1458,34.1634,34.1106,34.1634,12674.0
2017-07-11 12:30:00,38.8,38.81,38.79,38.8,10288.0,34.1546,34.1634,34.1458,34.1546,10288.0
2017-07-11 12:35:00,38.79,38.79,38.78,38.78,19505.0,34.1458,34.1458,34.137,34.137,19505.0
2017-07-11 12:40:00,38.77,38.77,38.73,38.74,15660.0,34.1282,34.1282,34.093,34.1018,15660.0
2017-07-11 12:45:00,38.75,38.78,38.75,38.78,12222.0,34.1106,34.137,34.1106,34.137,12222.0
2017-07-11 12:50:00,38.78,38.83,38.78,38.83,4502.0,34.137,34.181,34.137,34.181,4502.0
2017-07-11 12:55:00,38.82,38.83,38.79,38.79,7412.0,34.1722,34.181,34.1458,34.1458,7412.0
2017-07-11 13:00:00,38.78,38.8,38.76,38.76,17900.0,34.137,34.1546,34.1194,34.1194,17900.0
2017-07-11 13:05:00,38.77,38.78,38.77,38.77,15000.0,34.1282,34.137,34.1282,34.1282,15000.0
2017-07-11 13:10:00,38.77,38.8,38.76,38.78,26501.0,34.1282,34.1546,34.1194,34.137,26501.0
2017-07-11 13:15:00,38.78,38.8,38.78,38.8,3375.0,34.137,34.1546,34.137,34.1546,3375.0
2017-07-11 13:20:00,38.79,38.81,38.79,38.8,12800.0,34.1458,34.1634,34.1458,34.1546,12800.0
2017-07-11 13:25:00,38.8,38.81,38.77,38.77,11735.0,34.1546,34.1634,34.1282,34.1282,11735.0
2017-07-11 13:30:00,38.77,38.79,38.74,38.74,15464.0,34.1282,34.1458,34.1018,34.1018,15464.0
2017-07-11 13:35:00,38.74,38.77,38.73,38.77,8783.0,34.1018,34.1282,34.093,34.1282,8783.0
2017-07-11 13:40:00,38.77,38.83,38.76,38.82,10516.0,34.1282,34.181,34.1194,34.1722,10516.0
2017-07-11 13:45:00,38.82,38.83,38.8,38.82,7000.0,34.1722,34.181,34.1546,34.1722,7000.0
2017-07-11 13:50:00,38.82,38.82,38.8,38.82,5500.0,34.1722,34.1722,34.1546,34.1722,5500.0
2017-07-11 13:55:00,38.82,38.83,38.79,38.8,14607.0,34.1722,34.181,34.1458,34.1546,14607.0
2017-07-11 14:00:00,38.8,38.83,38.8,38.82,16076.0,34.1546,34.181,34.1546,34.1722,16076.0
2017-07-11 14:05:00,38.81,38.82,38.8,38.82,9500.0,34.1634,34.1722,34.1546,34.1722,9500.0
2017-07-11 14:10:00,38.82,38.84,38.82,38.83,11418.0,34.1722,34.1898,34.1722,34.181,11418.0
2017-07-11 14:15:00,38.83,38.85,38.82,38.84,33076.0,34.181,34.1986,34.1722,34.1898,33076.0
2017-07-11 14:20:00,38.84,38.85,38.83,38.85,23944.0,34.1898,34.1986,34.181,34.1986,23944.0
2017-07-11 14:25:00,38.85,38.86,38.84,38.85,8405.0,34.1986,34.2074,34.1898,34.1986,8405.0
2017-07-11 14:30:00,38.84,38.85,38.79,38.8,10772.0,34.1898,34.1986,34.1458,34.1546,10772.0
2017-07-11 14:35:00,38.8,38.84,38.8,38.82,22508.0,34.1546,34.1898,34.1546,34.1722,22508.0
2017-07-11 14:40:00,38.82,38.84,38.81,38.83,10333.0,34.1722,34.1898,34.1634,34.181,10333.0
2017-07-11 14:45:00,38.83,38.83,38.8,38.81,19141.0,34.181,34.181,34.1546,34.1634,19141.0
2017-07-11 14:50:00,38.8,38.81,38.78,38.79,12607.0,34.1546,34.1634,34.137,34.1458,12607.0
2017-07-11 14:55:00,38.8,38.8,38.79,38.79,5246.0,34.1546,34.1546,34.1458,34.1458,5246.0
2017-07-11 15:00:00,38.78,38.8,38.77,38.78,49275.0,34.137,34.1546,34.1282,34.137,49275.0
2017-07-11 15:05:00,38.77,38.81,38.77,38.8,103420.0,34.1282,34.1634,34.1282,34.1546,103420.0
2017-07-11 15:10:00,38.81,38.83,38.8,38.82,35937.0,34.1634,34.181,34.1546,34.1722,35937.0
2017-07-11 15:15:00,38.83,38.85,38.8,38.85,47107.0,34.181,34.1986,34.1546,34.1986,47107.0
2017-07-11 15:20:00,38.85,38.88,38.85,38.87,19332.0,34.1986,34.225,34.1986,34.2162,19332.0
2017-07-11 15:25:00,38.87,38.89,38.85,38.86,15014.0,34.2162,34.2338,34.1986,34.2074,15014.0
2017-07-11 15:30:00,38.86,38.91,38.86,38.87,18456.0,34.2074,34.2514,34.2074,34.2162,18456.0
2017-07-11 15:35:00,38.87,38.88,38.85,38.86,16549.0,34.2162,34.225,34.1986,34.2074,16549.0
2017-07-11 15:40:00,38.86,38.87,38.84,38.85,20824.0,34.2074,34.2162,34.1898,34.1986,20824.0
2017-07-11 15:45:00,38.84,38.84,38.8,38.8,59379.0,34.1898,34.1898,34.1546,34.1546,59379.0
2017-07-11 15:50:00,38.8,38.81,38.77,38.77,119976.0,34.1546,34.1634,34.1282,34.1282,119976.0
2017-07-11 15:55:00,38.77,38.79,38.77,38.77,183332.0,34.1282,34.1458,34.1282,34.1282,183332.0
2017-07-12 09:30:00,39.0,39.23,38.94,39.2,47272.0,34.3307,34.5331,34.2779,34.5067,47272.0
2017-07-12 09:35:00,39.21,39.35,39.21,39.3,323913.0,34.5155,34.6388,34.5155,34.5948,323913.0
2017-07-12 09:40:00,39.29,39.35,39.23,39.23,60732.0,34.586,34.6388,34.5331,34.5331,60732.0
2017-07-12 09:45:00,39.22,39.29,39.18,39.28,88761.0,34.5243,34.586,34.4891,34.5771,88761.0
2017-07-12 09:50:00,39.29,39.29,39.13,39.17,45583.0,34.586,34.586,34.4451,34.4803,45583.0
2017-07-12 09:55:00,39.17,39.2,39.1,39.12,32061.0,34.4803,34.5067,34.4187,34.4363,32061.0
2017-07-12 10:00:00,39.13,39.23,39.13,39.21,45048.0,34.4451,34.5331,34.4451,34.5155,45048.0
2017-07-12 10:05:00,39.21,39.22,39.16,39.21,12900.0,34.5155,34.5243,34.4715,34.5155,12900.0
2017-07-12 10:10:00,39.2,39.23,39.17,39.19,26700.0,34.5067,34.5331,34.4803,34.4979,26700.0
2017-07-12 10:15:00,39.2,39.25,39.2,39.24,10982.0,34.5067,34.5507,34.5067,34.5419,10982.0
2017-07-12 10:20:00,39.25,39.26,39.22,39.24,6924.0,34.5507,34.5595,34.5243,34.5419,6924.0
2017-07-12 10:25:00,39.23,39.29,39.22,39.23,24673.0,34.5331,34.586,34.5243,34.5331,24673.0
2017-07-12 10:30:00,39.23,39.31,39.23,39.23,71243.0,34.5331,34.6036,34.5331,34.5331,71243.0
2017-07-12 10:35:00,39.21,39.23,39.19,39.23,30569.0,34.5155,34.5331,34.4979,34.5331,30569.0
2017-07-12 10:40:00,39.23,39.23,39.13,39.16,15004.0,34.5331,34.5331,34.4451,34.4715,15004.0
2017-07-12 10:45:00,39.16,39.22,39.15,39.22,65703.0,34.4715,34.5243,34.4627,34.5243,65703.0
2017-07-12 10:50:00,39.21,39.24,39.18,39.2,86851.0,34.5155,34.5419,34.4891,34.5067,86851.0
2017-07-12 10:55:00,39.2,39.2,39.13,39.13,26996.0,34.5067,34.5067,34.4451,34.4451,26996.0
2017-07-12 11:00:00,39.12,39.13,39.07,39.12,13000.0,34.4363,34.4451,34.3923,34.4363,13000.0
2017-07-12 11:05:00,39.11,39.11,39.02,39.03,1293199.0,34.4275,34.4275,34.3483,34.3571,1293199.0
2017-07-12 11:10:00,39.03,39.09,39.03,39.08,15700.0,34.3571,34.4099,34.3571,34.4011,15700.0
2017-07-12 11:15:00,39.08,39.12,39.07,39.12,2772.0,34.4011,34.4363,34.3923,34.4363,2772.0
2017-07-12 11:20:00,39.13,39.13,39.05,39.06,7034.0,34.4451,34.4451,34.3747,34.3835,7034.0
2017-07-12 11:25:00,39.06,39.14,39.06,39.14,8536.0,34.3835,34.4539,34.3835,34.4539,8536.0
2017-07-12 11:30:00,39.14,39.16,39.11,39.11,8500.0,34.4539,34.4715,34.4275,34.4275,8500.0
2017-07-12 11:35:00,39.1,39.1,39.06,39.07,5043.0,34.4187,34.4187,34.3835,34.3923,5043.0
2017-07-12 11:40:00,39.07,39.09,39.05,39.05,5719.0,34.3923,34.4099,34.3747,34.3747,5719.0
2017-07-12 11:45:00,39.05,39.11,39.05,39.06,7083.0,34.3747,34.4275,34.3747,34.3835,7083.0
2017-07-12 11:50:00,39.05,39.07,39.04,39.06,8378.0,34.3747,34.3923,34.3659,34.3835,8378.0
2017-07-12 11:55:00,39.06,39.07,39.06,39.07,2213300.0,34.3835,34.3923,34.3835,34.3923,2213300.0
2017-07-12 12:00:00,39.08,39.1,39.07,39.1,8196.0,34.4011,34.4187,34.3923,34.4187,8196.0
2017-07-12 12:05:00,39.12,39.15,39.12,39.14,8009.0,34.4363,34.4627,34.4363,34.4539,8009.0
2017-07-12 12:10:00,39.14,39.14,39.04,39.04,21681.0,34.4539,34.4539,34.3659,34.3659,21681.0
2017-07-12 12:15:00,39.03,39.07,39.01,39.04,32399.0,34.3571,34.3923,34.3395,34.3659,32399.0
2017-07-12 12:20:00,39.05,39.1,39.05,39.09,11031.0,34.3747,34.4187,34.3747,34.4099,11031.0
2017-07-12 12:25:00,39.1,39.11,39.07,39.1,24100.0,34.4187,34.4275,34.3923,34.4187,24100.0
2017-07-12 12:30:00,39.1,39.1,39.08,39.08,5300.0,34.4187,34.4187,34.4011,34.4011,5300.0
2017-07-12 12:35:00,39.08,39.1,39.06,39.09,19388.0,34.4011,34.4187,34.3835,34.4099,19388.0
2017-07-12 12:40:00,39.09,39.1,39.07,39.07,11626.0,34.4099,34.4187,34.3923,34.3923,11626.0
2017-07-12 12:45:00,39.08,39.09,39.07,39.07,12419.0,34.4011,34.4099,34.3923,34.3923,12419.0
2017-07-12 12:50:00,39.07,39.09,39.06,39.06,19507.0,34.3923,34.4099,34.3835,34.3835,19507.0
2017-07-12 12:55:00,39.06,39.1,39.04,39.1,76142.0,34.3835,34.4187,34.3659,34.4187,76142.0
2017-07-12 13:00:00,39.11,39.12,39.1,39.1,5800.0,34.4275,34.4363,34.4187,34.4187,5800.0
2017-07-12 13:05:00,39.09,39.11,39.09,39.1,47590.0,34.4099,34.4275,34.4099,34.4187,47590.0
2017-07-12 13:10:00,39.1,39.1,39.01,39.02,41286.0,34.4187,34.4187,34.3395,34.3483,41286.0
2017-07-12 13:15:00,39.02,39.05,39.01,39.03,54000.0,34.3483,34.3747,34.3395,34.3571,54000.0
2017-07-12 13:20:00,39.03,39.04,39.01,39.02,17338.0,34.3571,34.3659,34.3395,34.3483,17338.0
2017-07-12 13:25:00,39.02,39.03,39.01,39.03,19100.0,34.3483,34.3571,34.3395,34.3571,19100.0
2017-07-12 13:30:00,39.04,39.07,39.03,39.04,138270.0,34.3659,34.3923,34.3571,34.3659,138270.0
2017-07-12 13:35:00,39.04,39.05,39.01,39.02,378491.0,34.3659,34.3747,34.3395,34.3483,378491.0
2017-07-12 13:40:00,39.01,39.02,38.97,38.99,49361.0,34.3395,34.3483,34.3043,34.3219,49361.0
2017-07-12 13:45:00,38.99,39.03,38.98,39.03,29645.0,34.3219,34.3571,34.3131,34.3571,29645.0
2017-07-12 13:50:00,39.03,39.05,39.02,39.03,53652.0,34.3571,34.3747,34.3483,34.3571,53652.0
2017-07-12 13:55:00,39.03,39.04,39.02,39.04,34191.0,34.3571,34.3659,34.3483,34.3659,34191.0
2017-07-12 14:00:00,39.04,39.05,39.01,39.01,62504.0,34.3659,34.3747,34.3395,34.3395,62504.0
2017-07-12 14:05:00,39.0,39.01,38.98,39.01,70518.0,34.3307,34.3395,34.3131,34.3395,70518.0
2017-07-12 14:10:00,39.01,39.01,38.99,39.0,52187.0,34.3395,34.3395,34.3219,34.3307,52187.0
2017-07-12 14:15:00,39.0,39.05,39.0,39.01,38498.0,34.3307,34.3747,34.3307,34.3395,38498.0
2017-07-12 14:20:00,39.0,39.04,38.99,39.04,30499.0,34.3307,34.3659,34.3219,34.3659,30499.0
2017-07-12 14:25:00,39.04,39.07,39.02,39.06,39437.0,34.3659,34.3923,34.3483,34.3835,39437.0
2017-07-12 14:30:00,39.07,39.07,39.02,39.04,40781.0,34.3923,34.3923,34.3483,34.3659,40781.0
2017-07-12 14:35:00,39.05,39.05,39.02,39.02,48767.0,34.3747,34.3747,34.3483,34.3483,48767.0
2017-07-12 14:40:00,39.02,39.04,39.01,39.04,48247.0,34.3483,34.3659,34.3395,34.3659,48247.0
2017-07-12 14:45:00,39.03,39.03,39.0,39.01,171065.0,34.3571,34.3571,34.3307,34.3395,171065.0
2017-07-12 14:50:00,39.01,39.02,38.99,39.0,212670.0,34.3395,34.3483,34.3219,34.3307,212670.0
2017-07-12 14:55:00,39.0,39.01,38.97,38.98,28120.0,34.3307,34.3395,34.3043,34.3131,28120.0
2017-07-12 15:00:00,38.98,39.04,38.97,39.03,46068.0,34.3131,34.3659,34.3043,34.3571,46068.0
2017-07-12 15:05:00,39.04,39.04,38.98,38.99,291835.0,34.3659,34.3659,34.3131,34.3219,291835.0
2017-07-12 15:10:00,38.99,38.99,38.95,38.99,32175.0,34.3219,34.3219,34.2867,34.3219,32175.0
2017-07-12 15:15:00,38.99,39.0,38.97,38.98,32039.0,34.3219,34.3307,34.3043,34.3131,32039.0
2017-07-12 15:20:00,38.98,39.01,38.97,39.0,34881.0,34.3131,34.3395,34.3043,34.3307,34881.0
2017-07-12 15:25:00,39.0,39.08,38.99,39.08,157307.0,34.3307,34.4011,34.3219,34.4011,157307.0
2017-07-12 15:30:00,39.08,39.09,39.03,39.04,75319.0,34.4011,34.4099,34.3571,34.3659,75319.0
2017-07-12 15:35:00,39.04,39.06,39.04,39.05,10611.0,34.3659,34.3835,34.3659,34.3747,10611.0
2017-07-12 15:40:00,39.05,39.06,39.04,39.05,13484.0,34.3747,34.3835,34.3659,34.3747,13484.0
2017-07-12 15:45:00,39.05,39.07,39.04,39.05,54763.0,34.3747,34.3923,34.3659,34.3747,54763.0
2017-07-12 15:50:00,39.05,39.05,39.03,39.04,121776.0,34.3747,34.3747,34.3571,34.3659,121776.0
2017-07-12 15:55:00,39.04,39.06,39.03,39.05,220934.0,34.3659,34.3835,34.3571,34.3747,220934.0
2017-07-13 09:30:00,39.37,39.51,39.3,39.47,334713.0,34.6564,34.7796,34.5948,34.7444,334713.0
2017-07-13 09:35:00,39.47,39.6,39.41,39.5,295974.0,34.7444,34.8588,34.6916,34.7708,295974.0
2017-07-13 09:40:00,39.49,39.56,39.49,39.55,59709.0,34.762,34.8236,34.762,34.8148,59709.0
2017-07-13 09:45:00,39.55,39.55,39.48,39.49,80777.0,34.8148,34.8148,34.7532,34.762,80777.0
2017-07-13 09:50:00,39.49,39.52,39.45,39.5,73188.0,34.762,34.7884,34.7268,34.7708,73188.0
2017-07-13 09:55:00,39.5,39.56,39.45,39.47,164202.0,34.7708,34.8236,34.7268,34.7444,164202.0
2017-07-13 10:00:00,39.46,39.52,39.4,39.47,71967.0,34.7356,34.7884,34.6828,34.7444,71967.0
2017-07-13 10:05:00,39.46,39.57,39.46,39.56,65520.0,34.7356,34.8324,34.7356,34.8236,65520.0
2017-07-13 10:10:00,39.56,39.65,39.56,39.6,58467.0,34.8236,34.9028,34.8236,34.8588,58467.0
2017-07-13 10:15:00,39.6,39.7,39.57,39.7,54385.0,34.8588,34.9469,34.8324,34.9469,54385.0
2017-07-13 10:20:00,39.7,39.71,39.64,39.67,80447.0,34.9469,34.9557,34.894,34.9205,80447.0
2017-07-13 10:25:00,39.67,39.72,39.58,39.58,52993.0,34.9205,34.9645,34.8412,34.8412,52993.0
2017-07-13 10:30:00,39.58,39.58,39.49,39.53,50189.0,34.8412,34.8412,34.762,34.7972,50189.0
2017-07-13 10:35:00,39.54,39.57,39.48,39.51,94566.0,34.806,34.8324,34.7532,34.7796,94566.0
2017-07-13 10:40:00,39.51,39.59,39.5,39.56,82240.0,34.7796,34.85,34.7708,34.8236,82240.0
2017-07-13 10:45:00,39.56,39.64,39.54,39.6,64001.0,34.8236,34.894,34.806,34.8588,64001.0
2017-07-13 10:50:00,39.6,39.67,39.6,39.65,70681.0,34.8588,34.9205,34.8588,34.9028,70681.0
2017-07-13 10:55:00,39.64,39.66,39.58,39.58,23836.0,34.894,34.9117,34.8412,34.8412,23836.0
2017-07-13 11:00:00,39.59,39.63,39.56,39.61,15532.0,34.85,34.8852,34.8236,34.8676,15532.0
2017-07-13 11:05:00,39.61,39.63,39.59,39.6,10643.0,34.8676,34.8852,34.85,34.8588,10643.0
2017-07-13 11:10:00,39.6,39.64,39.57,39.64,15550.0,34.8588,34.894,34.8324,34.894,15550.0
2017-07-13 11:15:00,39.65,39.69,39.62,39.69,27496.0,34.9028,34.9381,34.8764,34.9381,27496.0
2017-07-13 11:20:00,39.7,39.7,39.6,39.63,14366.0,34.9469,34.9469,34.8588,34.8852,14366.0
2017-07-13 11:25:00,39.62,39.65,39.61,39.62,12263.0,34.8764,34.9028,34.8676,34.8764,12263.0
2017-07-13 11:30:00,39.62,39.64,39.6,39.64,22432.0,34.8764,34.894,34.8588,34.894,22432.0
2017-07-13 11:35:00,39.65,39.65,39.59,39.63,9200.0,34.9028,34.9028,34.85,34.8852,9200.0
2017-07-13 11:40:00,39.64,39.64,39.61,39.63,17300.0,34.894,34.894,34.8676,34.8852,17300.0
2017-07-13 11:45:00,39.65,39.66,39.62,39.66,18236.0,34.9028,34.9117,34.8764,34.9117,18236.0
2017-07-13 11:50:00,39.66,39.68,39.63,39.64,11266.0,34.9117,34.9293,34.8852,34.894,11266.0
2017-07-13 11:55:00,39.65,39.68,39.63,39.65,38204.0,34.9028,34.9293,34.8852,34.9028,38204.0
2017-07-13 12:00:00,39.65,39.67,39.65,39.67,5300.0,34.9028,34.9205,34.9028,34.9205,5300.0
2017-07-13 12:05:00,39.67,39.67,39.64,39.67,23000.0,34.9205,34.9205,34.894,34.9205,23000.0
2017-07-13 12:10:00,39.68,39.71,39.67,39.71,8890.0,34.9293,34.9557,34.9205,34.9557,8890.0
2017-07-13 12:15:00,39.72,39.72,39.7,39.7,14373.0,34.9645,34.9645,34.9469,34.9469,14373.0
2017-07-13 12:20:00,39.7,39.7,39.64,39.68,14675.0,34.9469,34.9469,34.894,34.9293,14675.0
2017-07-13 12:25:00,39.68,39.72,39.67,39.72,20389.0,34.9293,34.9645,34.9205,34.9645,20389.0
2017-07-13 12:30:00,39.71,39.72,39.69,39.71,9226.0,34.9557,34.9645,34.9381,34.9557,9226.0
2017-07-13 12:35:00,39.71,39.72,39.67,39.7,13664.0,34.9557,34.9645,34.9205,34.9469,13664.0
2017-07-13 12:40:00,39.71,39.72,39.7,39.7,12163.0,34.9557,34.9645,34.9469,34.9469,12163.0
2017-07-13 12:45:00,39.69,39.83,39.69,39.82,513296.0,34.9381,35.0613,34.9381,35.0525,513296.0
2017-07-13 12:50:00,39.83,39.93,39.81,39.93,299831.0,35.0613,35.1493,35.0437,35.1493,299831.0
2017-07-13 12:55:00,39.93,39.95,39.91,39.91,36176.0,35.1493,35.1669,35.1317,35.1317,36176.0
2017-07-13 13:00:00,39.9,39.91,39.88,39.89,56871.0,35.1229,35.1317,35.1053,35.1141,56871.0
2017-07-13 13:05:00,39.89,39.92,39.88,39.91,64215.0,35.1141,35.1405,35.1053,35.1317,64215.0
2017-07-13 13:10:00,39.91,39.91,39.84,39.9,220057.0,35.1317,35.1317,35.0701,35.1229,220057.0
2017-07-13 13:15:00,39.91,39.94,39.88,39.94,129757.0,35.1317,35.1581,35.1053,35.1581,129757.0
2017-07-13 13:20:00,39.94,39.94,39.87,39.89,45956.0,35.1581,35.1581,35.0965,35.1141,45956.0
2017-07-13 13:25:00,39.89,39.94,39.88,39.91,63457.0,35.1141,35.1581,35.1053,35.1317,63457.0
2017-07-13 13:30:00,39.91,39.92,39.88,39.9,43279.0,35.1317,35.1405,35.1053,35.1229,43279.0
2017-07-13 13:35:00,39.9,39.9,39.86,39.89,40597.0,35.1229,35.1229,35.0877,35.1141,40597.0
2017-07-13 13:40:00,39.89,39.94,39.88,39.94,63386.0,35.1141,35.1581,35.1053,35.1581,63386.0
2017-07-13 13:45:00,39.94,39.97,39.93,39.95,59817.0,35.1581,35.1845,35.1493,35.1669,59817.0
2017-07-13 13:50:00,39.94,39.97,39.93,39.96,77365.0,35.1581,35.1845,35.1493,35.1757,77365.0
2017-07-13 13:55:00,39.95,39.99,39.95,39.99,67024.0,35.1669,35.2021,35.1669,35.2021,67024.0
2017-07-13 14:00:00,39.99,40.01,39.96,39.98,87447.0,35.2021,35.2197,35.1757,35.1933,87447.0
2017-07-13 14:05:00,39.98,40.01,39.96,40.0,874517.0,35.1933,35.2197,35.1757,35.2109,874517.0
2017-07-13 14:10:00,40.0,40.01,39.97,40.0,53236.0,35.2109,35.2197,35.1845,35.2109,53236.0
2017-07-13 14:15:00,40.0,40.04,39.98,40.02,130792.0,35.2109,35.2462,35.1933,35.2286,130792.0
2017-07-13 14:20:00,40.04,40.04,39.96,40.01,230581.0,35.2462,35.2462,35.1757,35.2197,230581.0
2017-07-13 14:25:00,40.01,40.03,39.98,39.99,77851.0,35.2197,35.2374,35.1933,35.2021,77851.0
2017-07-13 14:30:00,39.99,40.0,39.96,40.0,62156.0,35.2021,35.2109,35.1757,35.2109,62156.0
2017-07-13 14:35:00,40.0,40.03,39.99,40.01,77560.0,35.2109,35.2374,35.2021,35.2197,77560.0
2017-07-13 14:40:00,40.01,40.02,39.99,40.0,57140.0,35.2197,35.2286,35.2021,35.2109,57140.0
2017-07-13 14:45:00,40.0,40.0,39.94,39.96,121216.0,35.2109,35.2109,35.1581,35.1757,121216.0
2017-07-13 14:50:00,39.96,39.97,39.9,39.95,74101.0,35.1757,35.1845,35.1229,35.1669,74101.0
2017-07-13 14:55:00,39.95,39.97,39.93,39.96,51829.0,35.1669,35.1845,35.1493,35.1757,51829.0
2017-07-13 15:00:00,39.96,39.97,39.93,39.94,42211.0,35.1757,35.1845,35.1493,35.1581,42211.0
2017-07-13 15:05:00,39.94,39.94,39.89,39.91,56414.0,35.1581,35.1581,35.1141,35.1317,56414.0
2017-07-13 15:10:00,39.91,39.92,39.89,39.92,30598.0,35.1317,35.1405,35.1141,35.1405,30598.0
2017-07-13 15:15:00,39.92,39.94,39.91,39.92,37736.0,35.1405,35.1581,35.1317,35.1405,37736.0
2017-07-13 15:20:00,39.92,39.95,39.91,39.95,104304.0,35.1405,35.1669,35.1317,35.1669,104304.0
2017-07-13 15:25:00,39.94,39.99,39.94,39.97,85976.0,35.1581,35.2021,35.1581,35.1845,85976.0
2017-07-13 15:30:00,39.97,40.01,39.95,40.01,141827.0,35.1845,35.2197,35.1669,35.2197,141827.0
2017-07-13 15:35:00,40.01,40.01,39.98,40.01,107682.0,35.2197,35.2197,35.1933,35.2197,107682.0
2017-07-13 15:40:00,40.01,40.02,39.94,39.96,264265.0,35.2197,35.2286,35.1581,35.1757,264265.0
2017-07-13 15:45:00,39.96,39.97,39.94,39.96,143368.0,35.1757,35.1845,35.1581,35.1757,143368.0
2017-07-13 15:50:00,39.96,39.97,39.94,39.96,277726.0,35.1757,35.1845,35.1581,35.1757,277726.0
2017-07-13 15:55:00,39.96,39.97,39.93,39.94,396031.0,35.1757,35.1845,35.1493,35.1581,396031.0
2017-07-14 09:30:00,40.03,40.15,40.0,40.13,82770.0,35.2374,35.343,35.2109,35.3254,82770.0
2017-07-14 09:35:00,40.15,40.24,39.99,40.05,148747.0,35.343,35.4222,35.2021,35.255,148747.0
2017-07-14 09:40:00,40.05,40.09,39.91,39.91,131155.0,35.255,35.2902,35.1317,35.1317,131155.0
2017-07-14 09:45:00,39.91,39.95,39.88,39.88,31707.0,35.1317,35.1669,35.1053,35.1053,31707.0
2017-07-14 09:50:00,39.89,39.99,39.87,39.98,137832.0,35.1141,35.2021,35.0965,35.1933,137832.0
2017-07-14 09:55:00,39.98,40.01,39.95,40.0,38449.0,35.1933,35.2197,35.1669,35.2109,38449.0
2017-07-14 10:00:00,40.0,40.01,39.89,39.95,40565.0,35.2109,35.2197,35.1141,35.1669,40565.0
2017-07-14 10:05:00,39.95,39.96,39.84,39.84,268421.0,35.1669,35.1757,35.0701,35.0701,268421.0
2017-07-14 10:10:00,39.85,39.91,39.78,39.8,359949.0,35.0789,35.1317,35.0173,35.0349,359949.0
2017-07-14 10:15:00,39.8,39.81,39.7,39.7,238105.0,35.0349,35.0437,34.9469,34.9469,238105.0
2017-07-14 10:20:00,39.7,39.76,39.67,39.68,491390.0,34.9469,34.9997,34.9205,34.9293,491390.0
2017-07-14 10:25:00,39.67,39.71,39.62,39.7,152289.0,34.9205,34.9557,34.8764,34.9469,152289.0
2017-07-14 10:30:00,39.7,39.76,39.68,39.76,86873.0,34.9469,34.9997,34.9293,34.9997,86873.0
2017-07-14 10:35:00,39.76,39.8,39.76,39.76,23136.0,34.9997,35.0349,34.9997,34.9997,23136.0
2017-07-14 10:40:00,39.76,39.81,39.75,39.76,30740.0,34.9997,35.0437,34.9909,34.9997,30740.0
2017-07-14 10:45:00,39.75,39.81,39.73,39.8,32536.0,34.9909,35.0437,34.9733,35.0349,32536.0
2017-07-14 10:50:00,39.81,39.83,39.8,39.8,9700.0,35.0437,35.0613,35.0349,35.0349,9700.0
2017-07-14 10:55:00,39.81,39.86,39.8,39.86,7010.0,35.0437,35.0877,35.0349,35.0877,7010.0
2017-07-14 11:00:00,39.85,39.85,39.8,39.81,70861.0,35.0789,35.0789,35.0349,35.0437,70861.0
2017-07-14 11:05:00,39.81,39.85,39.8,39.82,130611.0,35.0437,35.0789,35.0349,35.0525,130611.0
2017-07-14 11:10:00,39.83,39.84,39.79,39.8,7818.0,35.0613,35.0701,35.0261,35.0349,7818.0
2017-07-14 11:15:00,39.81,39.84,39.78,39.8,17600.0,35.0437,35.0701,35.0173,35.0349,17600.0
2017-07-14 11:20:00,39.8,39.83,39.8,39.82,12822.0,35.0349,35.0613,35.0349,35.0525,12822.0
2017-07-14 11:25:00,39.83,39.83,39.77,39.79,17534.0,35.0613,35.0613,35.0085,35.0261,17534.0
2017-07-14 11:30:00,39.8,39.83,39.79,39.81,7529.0,35.0349,35.0613,35.0261,35.0437,7529.0
2017-07-14 11:35:00,39.81,39.86,39.8,39.86,11812.0,35.0437,35.0877,35.0349,35.0877,11812.0
2017-07-14 11:40:00,39.86,39.87,39.84,39.85,6874.0,35.0877,35.0965,35.0701,35.0789,6874.0
2017-07-14 11:45:00,39.86,39.9,39.85,39.89,8401.0,35.0877,35.1229,35.0789,35.1141,8401.0
2017-07-14 11:50:00,39.89,39.91,39.88,39.9,6903.0,35.1141,35.1317,35.1053,35.1229,6903.0
2017-07-14 11:55:00,39.91,39.92,39.91,39.92,11728.0,35.1317,35.1405,35.1317,35.1405,11728.0
2017-07-14 12:00:00,39.92,39.93,39.88,39.89,12527.0,35.1405,35.1493,35.1053,35.1141,12527.0
2017-07-14 12:05:00,39.89,39.9,39.86,39.87,13516.0,35.1141,35.1229,35.0877,35.0965,13516.0
2017-07-14 12:10:00,39.88,39.88,39.85,39.86,6415.0,35.1053,35.1053,35.0789,35.0877,6415.0
2017-07-14 12:15:00,39.86,39.88,39.85,39.87,7300.0,35.0877,35.1053,35.0789,35.0965,7300.0
2017-07-14 12:20:00,39.87,39.87,39.86,39.87,6621.0,35.0965,35.0965,35.0877,35.0965,6621.0
2017-07-14 12:25:00,39.86,39.88,39.86,39.87,4601.0,35.0877,35.1053,35.0877,35.0965,4601.0
2017-07-14 12:30:00,39.87,39.91,39.87,39.91,7839.0,35.0965,35.1317,35.0965,35.1317,7839.0
2017-07-14 12:35:00,39.91,39.91,39.88,39.9,51878.0,35.1317,35.1317,35.1053,35.1229,51878.0
2017-07-14 12:40:00,39.9,39.9,39.86,39.87,25397.0,35.1229,35.1229,35.0877,35.0965,25397.0
2017-07-14 12:45:00,39.86,39.87,39.83,39.84,24599.0,35.0877,35.0965,35.0613,35.0701,24599.0
2017-07-14 12:50:00,39.84,39.87,39.84,39.87,5798.0,35.0701,35.0965,35.0701,35.0965,5798.0
2017-07-14 12:55:00,39.88,39.88,39.86,39.87,7424.0,35.1053,35.1053,35.0877,35.0965,7424.0
2017-07-14 13:00:00,39.88,39.89,39.86,39.87,10470.0,35.1053,35.1141,35.0877,35.0965,10470.0
2017-07-14 13:05:00,39.87,39.91,39.87,39.9,8423.0,35.0965,35.1317,35.0965,35.1229,8423.0
2017-07-14 13:10:00,39.9,39.92,39.89,39.9,5420.0,35.1229,35.1405,35.1141,35.1229,5420.0
2017-07-14 13:15:00,39.89,39.91,39.89,39.9,3800.0,35.1141,35.1317,35.1141,35.1229,3800.0
2017-07-14 13:20:00,39.91,39.92,39.88,39.9,8200.0,35.1317,35.1405,35.1053,35.1229,8200.0
2017-07-14 13:25:00,39.9,39.93,39.9,39.93,6238.0,35.1229,35.1493,35.1229,35.1493,6238.0
2017-07-14 13:30:00,39.93,39.93,39.91,39.91,5004.0,35.1493,35.1493,35.1317,35.1317,5004.0
2017-07-14 13:35:00,39.91,39.91,39.9,39.9,3300.0,35.1317,35.1317,35.1229,35.1229,3300.0
2017-07-14 13:40:00,39.9,39.91,39.89,39.91,36704.0,35.1229,35.1317,35.1141,35.1317,36704.0
2017-07-14 13:45:00,39.91,39.94,39.91,39.93,10200.0,35.1317,35.1581,35.1317,35.1493,10200.0
2017-07-14 13:50:00,39.93,39.93,39.89,39.91,6566.0,35.1493,35.1493,35.1141,35.1317,6566.0
2017-07-14 13:55:00,39.92,39.95,39.9,39.91,17467.0,35.1405,35.1669,35.1229,35.1317,17467.0
2017-07-14 14:00:00,39.9,39.91,39.89,39.91,5207.0,35.1229,35.1317,35.1141,35.1317,5207.0
2017-07-14 14:05:00,39.91,39.92,39.88,39.89,11193.0,35.1317,35.1405,35.1053,35.1141,11193.0
2017-07-14 14:10:00,39.89,39.91,39.89,39.9,9802.0,35.1141,35.1317,35.1141,35.1229,9802.0
2017-07-14 14:15:00,39.91,39.92,39.9,39.92,4020.0,35.1317,35.1405,35.1229,35.1405,4020.0
2017-07-14 14:20:00,39.92,39.92,39.9,39.9,4620.0,35.1405,35.1405,35.1229,35.1229,4620.0
2017-07-14 14:25:00,39.9,39.91,39.89,39.89,6184.0,35.1229,35.1317,35.1141,35.1141,6184.0
2017-07-14 14:30:00,39.9,39.9,39.88,39.89,3362.0,35.1229,35.1229,35.1053,35.1141,3362.0
2017-07-14 14:35:00,39.88,39.89,39.86,39.87,13145.0,35.1053,35.1141,35.0877,35.0965,13145.0
2017-07-14 14:40:00,39.88,39.89,39.87,39.88,48390.0,35.1053,35.1141,35.0965,35.1053,48390.0
2017-07-14 14:45:00,39.87,39.88,39.87,39.88,3500.0,35.0965,35.1053,35.0965,35.1053,3500.0
2017-07-14 14:50:00,39.88,39.91,39.87,39.9,6553.0,35.1053,35.1317,35.0965,35.1229,6553.0
2017-07-14 14:55:00,39.9,39.91,39.9,39.91,10073.0,35.1229,35.1317,35.1229,35.1317,10073.0
2017-07-14 15:00:00,39.9,39.93,39.9,39.92,8361.0,35.1229,35.1493,35.1229,35.1405,8361.0
2017-07-14 15:05:00,39.92,39.92,39.89,39.91,14691.0,35.1405,35.1405,35.1141,35.1317,14691.0
2017-07-14 15:10:00,39.91,39.92,39.88,39.89,4775.0,35.1317,35.1405,35.1053,35.1141,4775.0
2017-07-14 15:15:00,39.88,39.89,39.87,39.88,18114.0,35.1053,35.1141,35.0965,35.1053,18114.0
2017-07-14 15:20:00,39.87,39.91,39.86,39.91,22674.0,35.0965,35.1317,35.0877,35.1317,22674.0
2017-07-14 15:25:00,39.9,39.92,39.9,39.91,18206.0,35.1229,35.1405,35.1229,35.1317,18206.0
2017-07-14 15:30:00,39.9,39.92,39.9,39.92,87595.0,35.1229,35.1405,35.1229,35.1405,87595.0
2017-07-14 15:35:00,39.91,39.93,39.9,39.93,101311.0,35.1317,35.1493,35.1229,35.1493,101311.0
2017-07-14 15:40:00,39.93,39.93,39.88,39.88,17393.0,35.1493,35.1493,35.1053,35.1053,17393.0
2017-07-14 15:45:00,39.89,39.91,39.88,39.9,22420.0,35.1141,35.1317,35.1053,35.1229,22420.0
2017-07-14 15:50:00,39.9,39.91,39.86,39.86,94253.0,35.1229,35.1317,35.0877,35.0877,94253.0
2017-07-14 15:55:00,39.87,39.88,39.83,39.87,440122.0,35.0965,35.1053,35.0613,35.0965,440122.0
2017-07-17 09:30:00,39.89,40.2,39.89,39.95,163674.0,35.1141,35.387,35.1141,35.1669,163674.0
2017-07-17 09:35:00,39.94,40.08,39.91,40.07,315836.0,35.1581,35.2814,35.1317,35.2726,315836.0
2017-07-17 09:40:00,40.07,40.09,39.98,40.08,199444.0,35.2726,35.2902,35.1933,35.2814,199444.0
2017-07-17 09:45:00,40.08,40.2,40.08,40.17,405253.0,35.2814,35.387,35.2814,35.3606,405253.0
2017-07-17 09:50:00,40.17,40.23,40.14,40.19,48486.0,35.3606,35.4134,35.3342,35.3782,48486.0
2017-07-17 09:55:00,40.2,40.27,40.2,40.23,35724.0,35.387,35.4486,35.387,35.4134,35724.0
2017-07-17 10:00:00,40.23,40.23,40.18,40.21,43239.0,35.4134,35.4134,35.3694,35.3958,43239.0
2017-07-17 10:05:00,40.21,40.21,40.16,40.17,13300.0,35.3958,35.3958,35.3518,35.3606,13300.0
2017-07-17 10:10:00,40.17,40.24,40.17,40.23,42711.0,35.3606,35.4222,35.3606,35.4134,42711.0
2017-07-17 10:15:00,40.23,40.27,40.21,40.25,15800.0,35.4134,35.4486,35.3958,35.431,15800.0
2017-07-17 10:20:00,40.25,40.28,40.22,40.27,16600.0,35.431,35.4574,35.4046,35.4486,16600.0
2017-07-17 10:25:00,40.26,40.31,40.26,40.27,60734.0,35.4398,35.4838,35.4398,35.4486,60734.0
2017-07-17 10:30:00,40.27,40.33,40.27,40.33,46142.0,35.4486,35.5014,35.4486,35.5014,46142.0
2017-07-17 10:35:00,40.32,40.37,40.25,40.37,24558.0,35.4926,35.5366,35.431,35.5366,24558.0
2017-07-17 10:40:00,40.38,40.41,40.37,40.41,24126.0,35.5454,35.5719,35.5366,35.5719,24126.0
2017-07-17 10:45:00,40.4,40.42,40.37,40.38,22661.0,35.5631,35.5807,35.5366,35.5454,22661.0
2017-07-17 10:50:00,40.38,40.43,40.38,40.41,75003.0,35.5454,35.5895,35.5454,35.5719,75003.0
2017-07-17 10:55:00,40.42,40.44,40.36,40.37,39144.0,35.5807,35.5983,35.5278,35.5366,39144.0
2017-07-17 11:00:00,40.36,40.37,40.34,40.36,17146.0,35.5278,35.5366,35.5102,35.5278,17146.0
2017-07-17 11:05:00,40.35,40.39,40.34,40.35,23146.0,35.519,35.5543,35.5102,35.519,23146.0
2017-07-17 11:10:00,40.36,40.38,40.35,40.36,15300.0,35.5278,35.5454,35.519,35.5278,15300.0
2017-07-17 11:15:00,40.35,40.4,40.31,40.39,43500.0,35.519,35.5631,35.4838,35.5543,43500.0
2017-07-17 11:20:00,40.38,40.4,40.36,40.37,7695.0,35.5454,35.5631,35.5278,35.5366,7695.0
2017-07-17 11:25:00,40.37,40.37,40.34,40.36,19958.0,35.5366,35.5366,35.5102,35.5278,19958.0
2017-07-17 11:30:00,40.35,40.35,40.31,40.35,17232.0,35.519,35.519,35.4838,35.519,17232.0
2017-07-17 11:35:00,40.34,40.35,40.31,40.31,5500.0,35.5102,35.519,35.4838,35.4838,5500.0
2017-07-17 11:40:00,40.31,40.31,40.29,40.3,8240.0,35.4838,35.4838,35.4662,35.475,8240.0
2017-07-17 11:45:00,40.29,40.29,40.23,40.26,6206.0,35.4662,35.4662,35.4134,35.4398,6206.0
2017-07-17 11:50:00,40.26,40.27,40.21,40.23,8700.0,35.4398,35.4486,35.3958,35.4134,8700.0
2017-07-17 11:55:00,40.23,40.23,40.21,40.23,3580.0,35.4134,35.4134,35.3958,35.4134,3580.0
2017-07-17 12:00:00,40.23,40.23,40.18,40.19,7700.0,35.4134,35.4134,35.3694,35.3782,7700.0
2017-07-17 12:05:00,40.2,40.2,40.17,40.19,3786.0,35.387,35.387,35.3606,35.3782,3786.0
2017-07-17 12:10:00,40.2,40.22,40.19,40.21,12960.0,35.387,35.4046,35.3782,35.3958,12960.0
2017-07-17 12:15:00,40.22,40.22,40.18,40.2,3200.0,35.4046,35.4046,35.3694,35.387,3200.0
2017-07-17 12:20:00,40.2,40.2,40.18,40.2,3600.0,35.387,35.387,35.3694,35.387,3600.0
2017-07-17 12:25:00,40.2,40.21,40.17,40.18,3100.0,35.387,35.3958,35.3606,35.3694,3100.0
2017-07-17 12:30:00,40.19,40.2,40.19,40.2,1400.0,35.3782,35.387,35.3782,35.387,1400.0
2017-07-17 12:35:00,40.2,40.21,40.18,40.18,2000.0,35.387,35.3958,35.3694,35.3694,2000.0
2017-07-17 12:40:00,40.18,40.19,40.17,40.18,1600.0,35.3694,35.3782,35.3606,35.3694,1600.0
2017-07-17 12:45:00,40.19,40.2,40.19,40.2,2623.0,35.3782,35.387,35.3782,35.387,2623.0
2017-07-17 12:50:00,40.19,40.19,40.17,40.19,3200.0,35.3782,35.3782,35.3606,35.3782,3200.0
2017-07-17 12:55:00,40.2,40.22,40.2,40.22,4475.0,35.387,35.4046,35.387,35.4046,4475.0
2017-07-17 13:00:00,40.22,40.25,40.22,40.24,750.0,35.4046,35.431,35.4046,35.4222,750.0
2017-07-17 13:05:00,40.25,40.27,40.25,40.26,4856.0,35.431,35.4486,35.431,35.4398,4856.0
2017-07-17 13:10:00,40.26,40.27,40.25,40.26,2300.0,35.4398,35.4486,35.431,35.4398,2300.0
2017-07-17 13:15:00,40.25,40.25,40.24,40.25,3400.0,35.431,35.431,35.4222,35.431,3400.0
2017-07-17 13:20:00,40.24,40.25,40.22,40.23,3000.0,35.4222,35.431,35.4046,35.4134,3000.0
2017-07-17 13:25:00,40.23,40.23,40.22,40.23,2200.0,35.4134,35.4134,35.4046,35.4134,2200.0
2017-07-17 13:30:00,40.23,40.26,40.22,40.26,2259.0,35.4134,35.4398,35.4046,35.4398,2259.0
2017-07-17 13:35:00,40.26,40.28,40.25,40.28,3149.0,35.4398,35.4574,35.431,35.4574,3149.0
2017-07-17 13:40:00,40.28,40.29,40.27,40.28,15800.0,35.4574,35.4662,35.4486,35.4574,15800.0
2017-07-17 13:45:00,40.29,40.3,40.28,40.29,10911.0,35.4662,35.475,35.4574,35.4662,10911.0
2017-07-17 13:50:00,40.3,40.31,40.28,40.3,15200.0,35.475,35.4838,35.4574,35.475,15200.0
2017-07-17 13:55:00,40.3,40.31,40.29,40.29,7100.0,35.475,35.4838,35.4662,35.4662,7100.0
2017-07-17 14:00:00,40.3,40.31,40.3,40.31,900.0,35.475,35.4838,35.475,35.4838,900.0
2017-07-17 14:05:00,40.31,40.31,40.29,40.29,7042.0,35.4838,35.4838,35.4662,35.4662,7042.0
2017-07-17 14:10:00,40.27,40.28,40.26,40.27,5688.0,35.4486,35.4574,35.4398,35.4486,5688.0
2017-07-17 14:15:00,40.26,40.28,40.26,40.27,22862.0,35.4398,35.4574,35.4398,35.4486,22862.0
2017-07-17 14:20:00,40.27,40.3,40.27,40.3,9100.0,35.4486,35.475,35.4486,35.475,9100.0
2017-07-17 14:25:00,40.3,40.34,40.3,40.34,2368.0,35.475,35.5102,35.475,35.5102,2368.0
2017-07-17 14:30:00,40.34,40.34,40.32,40.32,3100.0,35.5102,35.5102,35.4926,35.4926,3100.0
2017-07-17 14:35:00,40.32,40.35,40.31,40.34,6057.0,35.4926,35.519,35.4838,35.5102,6057.0
2017-07-17 14:40:00,40.34,40.34,40.3,40.3,6729.0,35.5102,35.5102,35.475,35.475,6729.0
2017-07-17 14:45:00,40.3,40.31,40.29,40.3,2022.0,35.475,35.4838,35.4662,35.475,2022.0
2017-07-17 14:50:00,40.3,40.3,40.28,40.28,25582.0,35.475,35.475,35.4574,35.4574,25582.0
2017-07-17 14:55:00,40.28,40.29,40.25,40.26,9119.0,35.4574,35.4662,35.431,35.4398,9119.0
2017-07-17 15:00:00,40.26,40.27,40.23,40.24,15885.0,35.4398,35.4486,35.4134,35.4222,15885.0
2017-07-17 15:05:00,40.23,40.24,40.22,40.22,4314.0,35.4134,35.4222,35.4046,35.4046,4314.0
2017-07-17 15:10:00,40.21,40.23,40.19,40.2,6941.0,35.3958,35.4134,35.3782,35.387,6941.0
2017-07-17 15:15:00,40.2,40.2,40.17,40.18,88116.0,35.387,35.387,35.3606,35.3694,88116.0
2017-07-17 15:20:00,40.19,40.22,40.18,40.22,337820.0,35.3782,35.4046,35.3694,35.4046,337820.0
2017-07-17 15:25:00,40.22,40.23,40.21,40.23,338120.0,35.4046,35.4134,35.3958,35.4134,338120.0
2017-07-17 15:30:00,40.23,40.25,40.22,40.25,198631.0,35.4134,35.431,35.4046,35.431,198631.0
2017-07-17 15:35:00,40.25,40.27,40.24,40.27,288036.0,35.431,35.4486,35.4222,35.4486,288036.0
2017-07-17 15:40:00,40.27,40.27,40.26,40.27,173188.0,35.4486,35.4486,35.4398,35.4486,173188.0
2017-07-17 15:45:00,40.27,40.27,40.24,40.24,229620.0,35.4486,35.4486,35.4222,35.4222,229620.0
2017-07-17 15:50:00,40.25,40.27,40.25,40.27,258749.0,35.431,35.4486,35.431,35.4486,258749.0
2017-07-17 15:55:00,40.27,40.27,40.23,40.24,348068.0,35.4486,35.4486,35.4134,35.4222,348068.0
2017-07-18 09:30:00,40.23,40.23,40.03,40.04,48254.0,35.4134,35.4134,35.2374,35.2462,48254.0
2017-07-18 09:35:00,40.04,40.15,40.01,40.05,141492.0,35.2462,35.343,35.2197,35.255,141492.0
2017-07-18 09:40:00,40.05,40.16,40.05,40.12,45514.0,35.255,35.3518,35.255,35.3166,45514.0
2017-07-18 09:45:00,40.13,40.18,40.11,40.16,45897.0,35.3254,35.3694,35.3078,35.3518,45897.0
2017-07-18 09:50:00,40.16,40.23,40.14,40.23,28094.0,35.3518,35.4134,35.3342,35.4134,28094.0
2017-07-18 09:55:00,40.22,40.28,40.18,40.27,36676.0,35.4046,35.4574,35.3694,35.4486,36676.0
2017-07-18 10:00:00,40.28,40.28,40.21,40.23,29689.0,35.4574,35.4574,35.3958,35.4134,29689.0
2017-07-18 10:05:00,40.23,40.25,40.2,40.21,13900.0,35.4134,35.431,35.387,35.3958,13900.0
2017-07-18 10:10:00,40.21,40.25,40.2,40.2,12548.0,35.3958,35.431,35.387,35.387,12548.0
2017-07-18 10:15:00,40.21,40.21,40.13,40.14,119168.0,35.3958,35.3958,35.3254,35.3342,119168.0
2017-07-18 10:20:00,40.14,40.19,40.13,40.19,64610.0,35.3342,35.3782,35.3254,35.3782,64610.0
2017-07-18 10:25:00,40.19,40.24,40.19,40.23,8795.0,35.3782,35.4222,35.3782,35.4134,8795.0
2017-07-18 10:30:00,40.23,40.23,40.12,40.12,36705.0,35.4134,35.4134,35.3166,35.3166,36705.0
2017-07-18 10:35:00,40.13,40.16,40.11,40.13,13496.0,35.3254,35.3518,35.3078,35.3254,13496.0
2017-07-18 10:40:00,40.11,40.11,40.03,40.07,13053.0,35.3078,35.3078,35.2374,35.2726,13053.0
2017-07-18 10:45:00,40.07,40.09,40.04,40.08,12337.0,35.2726,35.2902,35.2462,35.2814,12337.0
2017-07-18 10:50:00,40.09,40.18,40.09,40.16,15959.0,35.2902,35.3694,35.2902,35.3518,15959.0
2017-07-18 10:55:00,40.16,40.18,40.12,40.14,13880.0,35.3518,35.3694,35.3166,35.3342,13880.0
2017-07-18 11:00:00,40.15,40.15,40.08,40.09,10983.0,35.343,35.343,35.2814,35.2902,10983.0
2017-07-18 11:05:00,40.09,40.09,40.04,40.05,26343.0,35.2902,35.2902,35.2462,35.255,26343.0
2017-07-18 11:10:00,40.05,40.07,40.02,40.07,15370.0,35.255,35.2726,35.2286,35.2726,15370.0
2017-07-18 11:15:00,40.07,40.08,40.04,40.07,18881.0,35.2726,35.2814,35.2462,35.2726,18881.0
2017-07-18 11:20:00,40.06,40.19,40.06,40.16,18407.0,35.2638,35.3782,35.2638,35.3518,18407.0
2017-07-18 11:25:00,40.16,40.2,40.16,40.18,8234.0,35.3518,35.387,35.3518,35.3694,8234.0
2017-07-18 11:30:00,40.16,40.2,40.15,40.15,10496.0,35.3518,35.387,35.343,35.343,10496.0
2017-07-18 11:35:00,40.16,40.16,40.11,40.11,10419.0,35.3518,35.3518,35.3078,35.3078,10419.0
2017-07-18 11:40:00,40.11,40.14,40.1,40.11,16725.0,35.3078,35.3342,35.299,35.3078,16725.0
2017-07-18 11:45:00,40.11,40.12,40.09,40.11,11948.0,35.3078,35.3166,35.2902,35.3078,11948.0
2017-07-18 11:50:00,40.12,40.14,40.11,40.14,19276.0,35.3166,35.3342,35.3078,35.3342,19276.0
2017-07-18 11:55:00,40.14,40.15,40.13,40.15,8700.0,35.3342,35.343,35.3254,35.343,8700.0
2017-07-18 12:00:00,40.14,40.15,40.12,40.14,8800.0,35.3342,35.343,35.3166,35.3342,8800.0
2017-07-18 12:05:00,40.14,40.16,40.11,40.16,13813.0,35.3342,35.3518,35.3078,35.3518,13813.0
2017-07-18 12:10:00,40.16,40.16,40.1,40.1,69128.0,35.3518,35.3518,35.299,35.299,69128.0
2017-07-18 12:15:00,40.1,40.15,40.1,40.12,7620.0,35.299,35.343,35.299,35.3166,7620.0
2017-07-18 12:20:00,40.13,40.18,40.13,40.16,10800.0,35.3254,35.3694,35.3254,35.3518,10800.0
2017-07-18 12:25:00,40.16,40.18,40.16,40.16,6080.0,35.3518,35.3694,35.3518,35.3518,6080.0
2017-07-18 12:30:00,40.16,40.18,40.15,40.15,5800.0,35.3518,35.3694,35.343,35.343,5800.0
2017-07-18 12:35:00,40.15,40.15,40.12,40.13,9500.0,35.343,35.343,35.3166,35.3254,9500.0
2017-07-18 12:40:00,40.14,40.16,40.13,40.13,6300.0,35.3342,35.3518,35.3254,35.3254,6300.0
2017-07-18 12:45:00,40.13,40.17,40.13,40.14,4100.0,35.3254,35.3606,35.3254,35.3342,4100.0
2017-07-18 12:50:00,40.14,40.16,40.09,40.09,113944.0,35.3342,35.3518,35.2902,35.2902,113944.0
2017-07-18 12:55:00,40.09,40.1,40.06,40.08,19836.0,35.2902,35.299,35.2638,35.2814,19836.0
2017-07-18 13:00:00,40.08,40.08,40.0,40.01,217211.0,35.2814,35.2814,35.2109,35.2197,217211.0
2017-07-18 13:05:00,40.01,40.02,39.97,40.01,66634.0,35.2197,35.2286,35.1845,35.2197,66634.0
2017-07-18 13:10:00,40.02,40.03,40.0,40.03,7586.0,35.2286,35.2374,35.2109,35.2374,7586.0
2017-07-18 13:15:00,40.03,40.03,40.02,40.02,6500.0,35.2374,35.2374,35.2286,35.2286,6500.0
2017-07-18 13:20:00,40.02,40.03,39.99,39.99,9200.0,35.2286,35.2374,35.2021,35.2021,9200.0
2017-07-18 13:25:00,39.98,39.99,39.97,39.98,12424.0,35.1933,35.2021,35.1845,35.1933,12424.0
2017-07-18 13:30:00,39.98,39.98,39.96,39.97,9325.0,35.1933,35.1933,35.1757,35.1845,9325.0
2017-07-18 13:35:00,39.98,39.99,39.93,39.94,20000.0,35.1933,35.2021,35.1493,35.1581,20000.0
2017-07-18 13:40:00,39.93,39.96,39.92,39.94,20200.0,35.1493,35.1757,35.1405,35.1581,20200.0
2017-07-18 13:45:00,39.94,39.95,39.92,39.94,13239.0,35.1581,35.1669,35.1405,35.1581,13239.0
2017-07-18 13:50:00,39.95,39.95,39.9,39.9,56478.0,35.1669,35.1669,35.1229,35.1229,56478.0
2017-07-18 13:55:00,39.91,39.96,39.9,39.95,18819.0,35.1317,35.1757,35.1229,35.1669,18819.0
2017-07-18 14:00:00,39.94,39.94,39.9,39.93,49664.0,35.1581,35.1581,35.1229,35.1493,49664.0
2017-07-18 14:05:00,39.94,39.98,39.94,39.98,7291.0,35.1581,35.1933,35.1581,35.1933,7291.0
2017-07-18 14:10:00,39.99,40.0,39.98,40.0,3600.0,35.2021,35.2109,35.1933,35.2109,3600.0
2017-07-18 14:15:00,40.0,40.0,39.96,39.97,10700.0,35.2109,35.2109,35.1757,35.1845,10700.0
2017-07-18 14:20:00,39.97,40.0,39.96,39.99,4200.0,35.1845,35.2109,35.1757,35.2021,4200.0
2017-07-18 14:25:00,39.99,39.99,39.96,39.99,10100.0,35.2021,35.2021,35.1757,35.2021,10100.0
2017-07-18 14:30:00,39.98,39.99,39.97,39.98,8924.0,35.1933,35.2021,35.1845,35.1933,8924.0
2017-07-18 14:35:00,39.98,39.99,39.94,39.94,15527.0,35.1933,35.2021,35.1581,35.1581,15527.0
2017-07-18 14:40:00,39.94,39.97,39.94,39.95,15152.0,35.1581,35.1845,35.1581,35.1669,15152.0
2017-07-18 14:45:00,39.96,39.96,39.93,39.93,8929.0,35.1757,35.1757,35.1493,35.1493,8929.0
2017-07-18 14:50:00,39.94,39.97,39.94,39.95,11847.0,35.1581,35.1845,35.1581,35.1669,11847.0
2017-07-18 14:55:00,39.94,39.97,39.94,39.96,16514.0,35.1581,35.1845,35.1581,35.1757,16514.0
2017-07-18 15:00:00,39.96,39.99,39.95,39.97,17558.0,35.1757,35.2021,35.1669,35.1845,17558.0
2017-07-18 15:05:00,39.97,40.01,39.97,40.01,10000.0,35.1845,35.2197,35.1845,35.2197,10000.0
2017-07-18 15:10:00,40.01,40.03,40.01,40.02,17760.0,35.2197,35.2374,35.2197,35.2286,17760.0
2017-07-18 15:15:00,40.02,40.08,40.01,40.08,30350.0,35.2286,35.2814,35.2197,35.2814,30350.0
2017-07-18 15:20:00,40.08,40.1,40.08,40.09,13200.0,35.2814,35.299,35.2814,35.2902,13200.0
2017-07-18 15:25:00,40.08,40.11,40.08,40.1,24526.0,35.2814,35.3078,35.2814,35.299,24526.0
2017-07-18 15:30:00,40.1,40.1,40.07,40.08,24822.0,35.299,35.299,35.2726,35.2814,24822.0
2017-07-18 15:35:00,40.08,40.11,40.08,40.09,40986.0,35.2814,35.3078,35.2814,35.2902,40986.0
2017-07-18 15:40:00,40.09,40.1,40.06,40.07,21878.0,35.2902,35.299,35.2638,35.2726,21878.0
2017-07-18 15:45:00,40.08,40.09,40.05,40.08,35134.0,35.2814,35.2902,35.255,35.2814,35134.0
2017-07-18 15:50:00,40.08,40.12,40.07,40.12,53012.0,35.2814,35.3166,35.2726,35.3166,53012.0
2017-07-18 15:55:00,40.12,40.12,40.09,40.1,148443.0,35.3166,35.3166,35.2902,35.299,148443.0
2017-07-19 09:30:00,40.2,40.41,40.2,40.3,16081.0,35.387,35.5719,35.387,35.475,16081.0
2017-07-19 09:35:00,40.29,40.29,40.2,40.29,16727.0,35.4662,35.4662,35.387,35.4662,16727.0
2017-07-19 09:40:00,40.31,40.41,40.3,40.41,19536.0,35.4838,35.5719,35.475,35.5719,19536.0
2017-07-19 09:45:00,40.41,40.41,40.26,40.35,18468.0,35.5719,35.5719,35.4398,35.519,18468.0
2017-07-19 09:50:00,40.33,40.37,40.32,40.37,12700.0,35.5014,35.5366,35.4926,35.5366,12700.0
2017-07-19 09:55:00,40.37,40.38,40.34,40.35,9200.0,35.5366,35.5454,35.5102,35.519,9200.0
2017-07-19 10:00:00,40.35,40.44,40.35,40.44,25467.0,35.519,35.5983,35.519,35.5983,25467.0
2017-07-19 10:05:00,40.44,40.49,40.44,40.48,13632.0,35.5983,35.6423,35.5983,35.6335,13632.0
2017-07-19 10:10:00,40.48,40.48,40.44,40.46,22725.0,35.6335,35.6335,35.5983,35.6159,22725.0
2017-07-19 10:15:00,40.47,40.52,40.46,40.51,46067.0,35.6247,35.6687,35.6159,35.6599,46067.0
2017-07-19 10:20:00,40.5,40.53,40.49,40.51,19523.0,35.6511,35.6775,35.6423,35.6599,19523.0
2017-07-19 10:25:00,40.51,40.51,40.43,40.43,58117.0,35.6599,35.6599,35.5895,35.5895,58117.0
2017-07-19 10:30:00,40.42,40.45,40.41,40.44,122551.0,35.5807,35.6071,35.5719,35.5983,122551.0
2017-07-19 10:35:00,40.45,40.47,40.33,40.34,229894.0,35.6071,35.6247,35.5014,35.5102,229894.0
2017-07-19 10:40:00,40.34,40.35,40.31,40.33,251015.0,35.5102,35.519,35.4838,35.5014,251015.0
2017-07-19 10:45:00,40.34,40.36,40.31,40.33,135169.0,35.5102,35.5278,35.4838,35.5014,135169.0
2017-07-19 10:50:00,40.34,40.34,40.33,40.33,23759.0,35.5102,35.5102,35.5014,35.5014,23759.0
2017-07-19 10:55:00,40.33,40.34,40.33,40.33,63250.0,35.5014,35.5102,35.5014,35.5014,63250.0
2017-07-19 11:00:00,40.34,40.4,40.33,40.4,44460.0,35.5102,35.5631,35.5014,35.5631,44460.0
2017-07-19 11:05:00,40.4,40.47,40.39,40.46,45407.0,35.5631,35.6247,35.5543,35.6159,45407.0
2017-07-19 11:10:00,40.45,40.48,40.45,40.48,5300.0,35.6071,35.6335,35.6071,35.6335,5300.0
2017-07-19 11:15:00,40.47,40.5,40.46,40.5,4800.0,35.6247,35.6511,35.6159,35.6511,4800.0
2017-07-19 11:20:00,40.49,40.5,40.45,40.46,6067.0,35.6423,35.6511,35.6071,35.6159,6067.0
2017-07-19 11:25:00,40.45,40.45,40.41,40.42,3238.0,35.6071,35.6071,35.5719,35.5807,3238.0
2017-07-19 11:30:00,40.42,40.44,40.41,40.44,11803.0,35.5807,35.5983,35.5719,35.5983,11803.0
2017-07-19 11:35:00,40.44,40.44,40.4,40.42,5866.0,35.5983,35.5983,35.5631,35.5807,5866.0
2017-07-19 11:40:00,40.41,40.46,40.41,40.43,10347.0,35.5719,35.6159,35.5719,35.5895,10347.0
2017-07-19 11:45:00,40.44,40.45,40.43,40.43,11664.0,35.5983,35.6071,35.5895,35.5895,11664.0
2017-07-19 11:50:00,40.44,40.47,40.44,40.47,7104.0,35.5983,35.6247,35.5983,35.6247,7104.0
2017-07-19 11:55:00,40.46,40.48,40.43,40.44,4700.0,35.6159,35.6335,35.5895,35.5983,4700.0
2017-07-19 12:00:00,40.44,40.47,40.44,40.46,5810.0,35.5983,35.6247,35.5983,35.6159,5810.0
2017-07-19 12:05:00,40.46,40.49,40.46,40.49,14567.0,35.6159,35.6423,35.6159,35.6423,14567.0
2017-07-19 12:10:00,40.49,40.49,40.46,40.48,7658.0,35.6423,35.6423,35.6159,35.6335,7658.0
2017-07-19 12:15:00,40.48,40.51,40.46,40.49,5802.0,35.6335,35.6599,35.6159,35.6423,5802.0
2017-07-19 12:20:00,40.49,40.51,40.48,40.5,16100.0,35.6423,35.6599,35.6335,35.6511,16100.0
2017-07-19 12:25:00,40.5,40.51,40.46,40.46,5536.0,35.6511,35.6599,35.6159,35.6159,5536.0
2017-07-19 12:30:00,40.45,40.45,40.42,40.42,3736.0,35.6071,35.6071,35.5807,35.5807,3736.0
2017-07-19 12:35:00,40.43,40.45,40.42,40.44,5821.0,35.5895,35.6071,35.5807,35.5983,5821.0
2017-07-19 12:40:00,40.44,40.45,40.43,40.45,17000.0,35.5983,35.6071,35.5895,35.6071,17000.0
2017-07-19 12:45:00,40.44,40.45,40.42,40.44,14718.0,35.5983,35.6071,35.5807,35.5983,14718.0
2017-07-19 12:50:00,40.43,40.47,40.43,40.46,4721.0,35.5895,35.6247,35.5895,35.6159,4721.0
2017-07-19 12:55:00,40.45,40.46,40.43,40.46,6189.0,35.6071,35.6159,35.5895,35.6159,6189.0
2017-07-19 13:00:00,40.46,40.47,40.45,40.45,41770.0,35.6159,35.6247,35.6071,35.6071,41770.0
2017-07-19 13:05:00,40.45,40.48,40.45,40.47,11208.0,35.6071,35.6335,35.6071,35.6247,11208.0
2017-07-19 13:10:00,40.47,40.48,40.45,40.45,10850.0,35.6247,35.6335,35.6071,35.6071,10850.0
2017-07-19 13:15:00,40.45,40.46,40.44,40.45,9710.0,35.6071,35.6159,35.5983,35.6071,9710.0
2017-07-19 13:20:00,40.44,40.5,40.44,40.5,16156.0,35.5983,35.6511,35.5983,35.6511,16156.0
2017-07-19 13:25:00,40.5,40.51,40.48,40.48,3325.0,35.6511,35.6599,35.6335,35.6335,3325.0
2017-07-19 13:30:00,40.48,40.49,40.47,40.47,3600.0,35.6335,35.6423,35.6247,35.6247,3600.0
2017-07-19 13:35:00,40.47,40.48,40.46,40.48,2846.0,35.6247,35.6335,35.6159,35.6335,2846.0
2017-07-19 13:40:00,40.48,40.52,40.48,40.52,5757.0,35.6335,35.6687,35.6335,35.6687,5757.0
2017-07-19 13:45:00,40.51,40.55,40.51,40.55,12302.0,35.6599,35.6951,35.6599,35.6951,12302.0
2017-07-19 13:50:00,40.55,40.56,40.53,40.55,53795.0,35.6951,35.7039,35.6775,35.6951,53795.0
2017-07-19 13:55:00,40.56,40.57,40.53,40.53,5200.0,35.7039,35.7127,35.6775,35.6775,5200.0
2017-07-19 14:00:00,40.53,40.54,40.52,40.52,6670.0,35.6775,35.6863,35.6687,35.6687,6670.0
2017-07-19 14:05:00,40.53,40.53,40.49,40.51,20417.0,35.6775,35.6775,35.6423,35.6599,20417.0
2017-07-19 14:10:00,40.52,40.54,40.52,40.54,4658.0,35.6687,35.6863,35.6687,35.6863,4658.0
2017-07-19 14:15:00,40.54,40.55,40.52,40.55,4350.0,35.6863,35.6951,35.6687,35.6951,4350.0
2017-07-19 14:20:00,40.55,40.55,40.53,40.53,6999.0,35.6951,35.6951,35.6775,35.6775,6999.0
2017-07-19 14:25:00,40.53,40.55,40.53,40.54,7185.0,35.6775,35.6951,35.6775,35.6863,7185.0
2017-07-19 14:30:00,40.55,40.58,40.55,40.56,12327.0,35.6951,35.7215,35.6951,35.7039,12327.0
2017-07-19 14:35:00,40.56,40.56,40.52,40.52,13173.0,35.7039,35.7039,35.6687,35.6687,13173.0
2017-07-19 14:40:00,40.52,40.53,40.51,40.52,24736.0,35.6687,35.6775,35.6599,35.6687,24736.0
2017-07-19 14:45:00,40.51,40.51,40.49,40.49,7909.0,35.6599,35.6599,35.6423,35.6423,7909.0
2017-07-19 14:50:00,40.5,40.51,40.49,40.49,7800.0,35.6511,35.6599,35.6423,35.6423,7800.0
2017-07-19 14:55:00,40.49,40.49,40.47,40.47,3665.0,35.6423,35.6423,35.6247,35.6247,3665.0
2017-07-19 15:00:00,40.48,40.49,40.47,40.48,8179.0,35.6335,35.6423,35.6247,35.6335,8179.0
2017-07-19 15:05:00,40.47,40.5,40.46,40.49,22866.0,35.6247,35.6511,35.6159,35.6423,22866.0
2017-07-19 15:10:00,40.48,40.5,40.47,40.47,13381.0,35.6335,35.6511,35.6247,35.6247,13381.0
2017-07-19 15:15:00,40.48,40.51,40.47,40.5,40486.0,35.6335,35.6599,35.6247,35.6511,40486.0
2017-07-19 15:20:00,40.5,40.54,40.5,40.53,28649.0,35.6511,35.6863,35.6511,35.6775,28649.0
2017-07-19 15:25:00,40.54,40.56,40.53,40.55,63059.0,35.6863,35.7039,35.6775,35.6951,63059.0
2017-07-19 15:30:00,40.55,40.56,40.51,40.51,14159.0,35.6951,35.7039,35.6599,35.6599,14159.0
2017-07-19 15:35:00,40.51,40.52,40.49,40.5,9326.0,35.6599,35.6687,35.6423,35.6511,9326.0
2017-07-19 15:40:00,40.5,40.51,40.5,40.51,12098.0,35.6511,35.6599,35.6511,35.6599,12098.0
2017-07-19 15:45:00,40.51,40.54,40.51,40.54,34201.0,35.6599,35.6863,35.6599,35.6863,34201.0
2017-07-19 15:50:00,40.53,40.54,40.49,40.49,74160.0,35.6775,35.6863,35.6423,35.6423,74160.0
2017-07-19 15:55:00,40.5,40.52,40.47,40.51,98846.0,35.6511,35.6687,35.6247,35.6599,98846.0
2017-07-20 09:30:00,40.7,40.7,40.48,40.48,8315.0,35.8271,35.8271,35.6335,35.6335,8315.0
2017-07-20 09:35:00,40.49,40.6,40.49,40.58,81340.0,35.6423,35.7391,35.6423,35.7215,81340.0
2017-07-20 09:40:00,40.58,40.72,40.57,40.69,49637.0,35.7215,35.8447,35.7127,35.8183,49637.0
2017-07-20 09:45:00,40.69,40.78,40.69,40.73,85065.0,35.8183,35.8976,35.8183,35.8535,85065.0
2017-07-20 09:50:00,40.73,40.76,40.72,40.74,8700.0,35.8535,35.88,35.8447,35.8623,8700.0
2017-07-20 09:55:00,40.77,40.77,40.67,40.67,18918.0,35.8888,35.8888,35.8007,35.8007,18918.0
2017-07-20 10:00:00,40.66,40.73,40.66,40.72,26098.0,35.7919,35.8535,35.7919,35.8447,26098.0
2017-07-20 10:05:00,40.72,40.73,40.69,40.72,15599.0,35.8447,35.8535,35.8183,35.8447,15599.0
2017-07-20 10:10:00,40.71,40.71,40.67,40.69,23598.0,35.8359,35.8359,35.8007,35.8183,23598.0
2017-07-20 10:15:00,40.69,40.71,40.64,40.65,15537.0,35.8183,35.8359,35.7743,35.7831,15537.0
2017-07-20 10:20:00,40.65,40.66,40.62,40.63,14732.0,35.7831,35.7919,35.7567,35.7655,14732.0
2017-07-20 10:25:00,40.63,40.65,40.61,40.63,16458.0,35.7655,35.7831,35.7479,35.7655,16458.0
2017-07-20 10:30:00,40.66,40.68,40.57,40.66,42537.0,35.7919,35.8095,35.7127,35.7919,42537.0
2017-07-20 10:35:00,40.66,40.69,40.61,40.62,32506.0,35.7919,35.8183,35.7479,35.7567,32506.0
2017-07-20 10:40:00,40.63,40.65,40.6,40.64,22603.0,35.7655,35.7831,35.7391,35.7743,22603.0
2017-07-20 10:45:00,40.64,40.68,40.61,40.68,19355.0,35.7743,35.8095,35.7479,35.8095,19355.0
2017-07-20 10:50:00,40.68,40.76,40.67,40.76,26325.0,35.8095,35.88,35.8007,35.88,26325.0
2017-07-20 10:55:00,40.77,40.82,40.76,40.78,103507.0,35.8888,35.9328,35.88,35.8976,103507.0
2017-07-20 11:00:00,40.78,40.78,40.7,40.71,54853.0,35.8976,35.8976,35.8271,35.8359,54853.0
2017-07-20 11:05:00,40.72,40.73,40.61,40.61,23200.0,35.8447,35.8535,35.7479,35.7479,23200.0
2017-07-20 11:10:00,40.61,40.62,40.57,40.59,33350.0,35.7479,35.7567,35.7127,35.7303,33350.0
2017-07-20 11:15:00,40.6,40.65,40.58,40.61,24537.0,35.7391,35.7831,35.7215,35.7479,24537.0
2017-07-20 11:20:00,40.62,40.65,40.61,40.63,11905.0,35.7567,35.7831,35.7479,35.7655,11905.0
2017-07-20 11:25:00,40.62,40.66,40.6,40.64,24907.0,35.7567,35.7919,35.7391,35.7743,24907.0
2017-07-20 11:30:00,40.64,40.66,40.62,40.63,18321.0,35.7743,35.7919,35.7567,35.7655,18321.0
2017-07-20 11:35:00,40.63,40.67,40.62,40.63,23835.0,35.7655,35.8007,35.7567,35.7655,23835.0
2017-07-20 11:40:00,40.64,40.66,40.62,40.64,14509.0,35.7743,35.7919,35.7567,35.7743,14509.0
2017-07-20 11:45:00,40.64,40.69,40.64,40.66,37625.0,35.7743,35.8183,35.7743,35.7919,37625.0
2017-07-20 11:50:00,40.68,40.71,40.67,40.68,12855.0,35.8095,35.8359,35.8007,35.8095,12855.0
2017-07-20 11:55:00,40.68,40.7,40.64,40.65,7704.0,35.8095,35.8271,35.7743,35.7831,7704.0
2017-07-20 12:00:00,40.64,40.66,40.61,40.64,39502.0,35.7743,35.7919,35.7479,35.7743,39502.0
2017-07-20 12:05:00,40.65,40.65,40.6,40.65,10400.0,35.7831,35.7831,35.7391,35.7831,10400.0
2017-07-20 12:10:00,40.65,40.68,40.65,40.68,24831.0,35.7831,35.8095,35.7831,35.8095,24831.0
2017-07-20 12:15:00,40.68,40.69,40.65,40.67,7800.0,35.8095,35.8183,35.7831,35.8007,7800.0
2017-07-20 12:20:00,40.67,40.68,40.66,40.68,9600.0,35.8007,35.8095,35.7919,35.8095,9600.0
2017-07-20 12:25:00,40.67,40.69,40.67,40.69,5100.0,35.8007,35.8183,35.8007,35.8183,5100.0
2017-07-20 12:30:00,40.69,40.7,40.68,40.68,10200.0,35.8183,35.8271,35.8095,35.8095,10200.0
2017-07-20 12:35:00,40.69,40.7,40.67,40.69,8859.0,35.8183,35.8271,35.8007,35.8183,8859.0
2017-07-20 12:40:00,40.7,40.71,40.68,40.68,7219.0,35.8271,35.8359,35.8095,35.8095,7219.0
2017-07-20 12:45:00,40.68,40.72,40.68,40.72,19475.0,35.8095,35.8447,35.8095,35.8447,19475.0
2017-07-20 12:50:00,40.72,40.73,40.7,40.73,12400.0,35.8447,35.8535,35.8271,35.8535,12400.0
2017-07-20 12:55:00,40.72,40.75,40.71,40.74,7600.0,35.8447,35.8712,35.8359,35.8623,7600.0
2017-07-20 13:00:00,40.74,40.77,40.73,40.73,13567.0,35.8623,35.8888,35.8535,35.8535,13567.0
2017-07-20 13:05:00,40.74,40.76,40.74,40.74,17961.0,35.8623,35.88,35.8623,35.8623,17961.0
2017-07-20 13:10:00,40.74,40.76,40.72,40.75,11687.0,35.8623,35.88,35.8447,35.8712,11687.0
2017-07-20 13:15:00,40.76,40.79,40.76,40.78,5800.0,35.88,35.9064,35.88,35.8976,5800.0
2017-07-20 13:20:00,40.77,40.81,40.77,40.79,6947.0,35.8888,35.924,35.8888,35.9064,6947.0
2017-07-20 13:25:00,40.8,40.8,40.77,40.77,6300.0,35.9152,35.9152,35.8888,35.8888,6300.0
2017-07-20 13:30:00,40.78,40.78,40.74,40.77,44273.0,35.8976,35.8976,35.8623,35.8888,44273.0
2017-07-20 13:35:00,40.77,40.78,40.76,40.76,13818.0,35.8888,35.8976,35.88,35.88,13818.0
2017-07-20 13:40:00,40.76,40.77,40.75,40.76,7700.0,35.88,35.8888,35.8712,35.88,7700.0
2017-07-20 13:45:00,40.75,40.77,40.73,40.77,8430.0,35.8712,35.8888,35.8535,35.8888,8430.0
2017-07-20 13:50:00,40.76,40.76,40.74,40.76,11338.0,35.88,35.88,35.8623,35.88,11338.0
2017-07-20 13:55:00,40.76,40.77,40.73,40.73,10500.0,35.88,35.8888,35.8535,35.8535,10500.0
2017-07-20 14:00:00,40.74,40.77,40.73,40.75,29262.0,35.8623,35.8888,35.8535,35.8712,29262.0
2017-07-20 14:05:00,40.75,40.76,40.75,40.76,41598.0,35.8712,35.88,35.8712,35.88,41598.0
2017-07-20 14:10:00,40.76,40.77,40.75,40.77,50571.0,35.88,35.8888,35.8712,35.8888,50571.0
2017-07-20 14:15:00,40.76,40.78,40.74,40.76,163751.0,35.88,35.8976,35.8623,35.88,163751.0
2017-07-20 14:20:00,40.75,40.76,40.74,40.76,8600.0,35.8712,35.88,35.8623,35.88,8600.0
2017-07-20 14:25:00,40.75,40.77,40.74,40.76,15040.0,35.8712,35.8888,35.8623,35.88,15040.0
2017-07-20 14:30:00,40.76,40.77,40.73,40.77,46364.0,35.88,35.8888,35.8535,35.8888,46364.0
2017-07-20 14:35:00,40.77,40.78,40.75,40.76,24786.0,35.8888,35.8976,35.8712,35.88,24786.0
2017-07-20 14:40:00,40.77,40.78,40.74,40.74,17361.0,35.8888,35.8976,35.8623,35.8623,17361.0
2017-07-20 14:45:00,40.74,40.74,40.71,40.71,31447.0,35.8623,35.8623,35.8359,35.8359,31447.0
2017-07-20 14:50:00,40.71,40.73,40.7,40.73,22968.0,35.8359,35.8535,35.8271,35.8535,22968.0
2017-07-20 14:55:00,40.72,40.73,40.71,40.71,18480.0,35.8447,35.8535,35.8359,35.8359,18480.0
2017-07-20 15:00:00,40.72,40.73,40.69,40.71,20058.0,35.8447,35.8535,35.8183,35.8359,20058.0
2017-07-20 15:05:00,40.71,40.72,40.7,40.71,42620.0,35.8359,35.8447,35.8271,35.8359,42620.0
2017-07-20 15:10:00,40.7,40.71,40.67,40.68,58552.0,35.8271,35.8359,35.8007,35.8095,58552.0
2017-07-20 15:15:00,40.68,40.68,40.63,40.63,16199.0,35.8095,35.8095,35.7655,35.7655,16199.0
2017-07-20 15:20:00,40.63,40.64,40.62,40.64,8434.0,35.7655,35.7743,35.7567,35.7743,8434.0
2017-07-20 15:25:00,40.64,40.67,40.64,40.66,30644.0,35.7743,35.8007,35.7743,35.7919,30644.0
2017-07-20 15:30:00,40.65,40.67,40.63,40.64,38370.0,35.7831,35.8007,35.7655,35.7743,38370.0
2017-07-20 15:35:00,40.65,40.66,40.62,40.62,37703.0,35.7831,35.7919,35.7567,35.7567,37703.0
2017-07-20 15:40:00,40.62,40.62,40.58,40.61,24331.0,35.7567,35.7567,35.7215,35.7479,24331.0
2017-07-20 15:45:00,40.61,40.61,40.57,40.58,24551.0,35.7479,35.7479,35.7127,35.7215,24551.0
2017-07-20 15:50:00,40.58,40.58,40.55,40.56,75228.0,35.7215,35.7215,35.6951,35.7039,75228.0
2017-07-20 15:55:00,40.56,40.57,40.53,40.55,206106.0,35.7039,35.7127,35.6775,35.6951,206106.0
2017-07-21 09:30:00,40.7,40.7,40.44,40.44,34940.0,35.8271,35.8271,35.5983,35.5983,34940.0
2017-07-21 09:35:00,40.42,40.45,40.36,40.37,34602.0,35.5807,35.6071,35.5278,35.5366,34602.0
2017-07-21 09:40:00,40.36,40.41,40.24,40.41,16890.0,35.5278,35.5719,35.4222,35.5719,16890.0
2017-07-21 09:45:00,40.4,40.41,40.36,40.36,10164.0,35.5631,35.5719,35.5278,35.5278,10164.0
2017-07-21 09:50:00,40.36,40.36,40.28,40.35,23506.0,35.5278,35.5278,35.4574,35.519,23506.0
2017-07-21 09:55:00,40.34,40.35,40.24,40.25,56272.0,35.5102,35.519,35.4222,35.431,56272.0
2017-07-21 10:00:00,40.25,40.31,40.24,40.27,64470.0,35.431,35.4838,35.4222,35.4486,64470.0
2017-07-21 10:05:00,40.28,40.33,40.27,40.27,67799.0,35.4574,35.5014,35.4486,35.4486,67799.0
2017-07-21 10:10:00,40.26,40.27,40.21,40.21,21431.0,35.4398,35.4486,35.3958,35.3958,21431.0
2017-07-21 10:15:00,40.2,40.23,40.16,40.23,22643.0,35.387,35.4134,35.3518,35.4134,22643.0
2017-07-21 10:20:00,40.23,40.3,40.23,40.29,37800.0,35.4134,35.475,35.4134,35.4662,37800.0
2017-07-21 10:25:00,40.29,40.3,40.21,40.24,13650.0,35.4662,35.475,35.3958,35.4222,13650.0
2017-07-21 10:30:00,40.24,40.26,40.21,40.22,18320.0,35.4222,35.4398,35.3958,35.4046,18320.0
2017-07-21 10:35:00,40.22,40.25,40.2,40.25,35924.0,35.4046,35.431,35.387,35.431,35924.0
2017-07-21 10:40:00,40.25,40.29,40.23,40.29,17358.0,35.431,35.4662,35.4134,35.4662,17358.0
2017-07-21 10:45:00,40.29,40.3,40.24,40.25,19600.0,35.4662,35.475,35.4222,35.431,19600.0
2017-07-21 10:50:00,40.25,40.29,40.22,40.28,12883.0,35.431,35.4662,35.4046,35.4574,12883.0
2017-07-21 10:55:00,40.29,40.3,40.25,40.28,19100.0,35.4662,35.475,35.431,35.4574,19100.0
2017-07-21 11:00:00,40.28,40.3,40.28,40.3,18800.0,35.4574,35.475,35.4574,35.475,18800.0
2017-07-21 11:05:00,40.29,40.3,40.27,40.29,12933.0,35.4662,35.475,35.4486,35.4662,12933.0
2017-07-21 11:10:00,40.28,40.31,40.27,40.29,7800.0,35.4574,35.4838,35.4486,35.4662,7800.0
2017-07-21 11:15:00,40.29,40.29,40.23,40.24,8900.0,35.4662,35.4662,35.4134,35.4222,8900.0
2017-07-21 11:20:00,40.24,40.29,40.23,40.29,9100.0,35.4222,35.4662,35.4134,35.4662,9100.0
2017-07-21 11:25:00,40.31,40.32,40.29,40.3,41300.0,35.4838,35.4926,35.4662,35.475,41300.0
2017-07-21 11:30:00,40.3,40.34,40.3,40.32,7300.0,35.475,35.5102,35.475,35.4926,7300.0
2017-07-21 11:35:00,40.32,40.34,40.3,40.32,24100.0,35.4926,35.5102,35.475,35.4926,24100.0
2017-07-21 11:40:00,40.32,40.33,40.32,40.33,26360.0,35.4926,35.5014,35.4926,35.5014,26360.0
2017-07-21 11:45:00,40.32,40.33,40.3,40.3,16592.0,35.4926,35.5014,35.475,35.475,16592.0
2017-07-21 11:50:00,40.3,40.31,40.29,40.31,7125.0,35.475,35.4838,35.4662,35.4838,7125.0
2017-07-21 11:55:00,40.31,40.31,40.28,40.29,18763.0,35.4838,35.4838,35.4574,35.4662,18763.0
2017-07-21 12:00:00,40.3,40.34,40.3,40.33,13303.0,35.475,35.5102,35.475,35.5014,13303.0
2017-07-21 12:05:00,40.33,40.34,40.33,40.33,7215.0,35.5014,35.5102,35.5014,35.5014,7215.0
2017-07-21 12:10:00,40.33,40.33,40.29,40.31,30842.0,35.5014,35.5014,35.4662,35.4838,30842.0
2017-07-21 12:15:00,40.31,40.33,40.28,40.29,20800.0,35.4838,35.5014,35.4574,35.4662,20800.0
2017-07-21 12:20:00,40.28,40.29,40.27,40.28,19900.0,35.4574,35.4662,35.4486,35.4574,19900.0
2017-07-21 12:25:00,40.27,40.29,40.26,40.27,19476.0,35.4486,35.4662,35.4398,35.4486,19476.0
2017-07-21 12:30:00,40.27,40.28,40.25,40.28,4200.0,35.4486,35.4574,35.431,35.4574,4200.0
2017-07-21 12:35:00,40.28,40.29,40.26,40.29,15567.0,35.4574,35.4662,35.4398,35.4662,15567.0
2017-07-21 12:40:00,40.29,40.29,40.26,40.26,7000.0,35.4662,35.4662,35.4398,35.4398,7000.0
2017-07-21 12:45:00,40.27,40.3,40.26,40.3,4802.0,35.4486,35.475,35.4398,35.475,4802.0
2017-07-21 12:50:00,40.3,40.3,40.28,40.28,8600.0,35.475,35.475,35.4574,35.4574,8600.0
2017-07-21 12:55:00,40.27,40.3,40.27,40.29,4753.0,35.4486,35.475,35.4486,35.4662,4753.0
2017-07-21 13:00:00,40.29,40.29,40.25,40.26,8800.0,35.4662,35.4662,35.431,35.4398,8800.0
2017-07-21 13:05:00,40.26,40.26,40.24,40.26,7800.0,35.4398,35.4398,35.4222,35.4398,7800.0
2017-07-21 13:10:00,40.27,40.29,40.26,40.29,13800.0,35.4486,35.4662,35.4398,35.4662,13800.0
2017-07-21 13:15:00,40.29,40.3,40.29,40.3,13590.0,35.4662,35.475,35.4662,35.475,13590.0
2017-07-21 13:20:00,40.3,40.31,40.29,40.31,3900.0,35.475,35.4838,35.4662,35.4838,3900.0
2017-07-21 13:25:00,40.31,40.32,40.28,40.3,13050.0,35.4838,35.4926,35.4574,35.475,13050.0
2017-07-21 13:30:00,40.31,40.33,40.3,40.32,7000.0,35.4838,35.5014,35.475,35.4926,7000.0
2017-07-21 13:35:00,40.33,40.35,40.33,40.35,3919.0,35.5014,35.519,35.5014,35.519,3919.0
2017-07-21 13:40:00,40.35,40.35,40.28,40.29,21194.0,35.519,35.519,35.4574,35.4662,21194.0
2017-07-21 13:45:00,40.28,40.28,40.26,40.28,3200.0,35.4574,35.4574,35.4398,35.4574,3200.0
2017-07-21 13:50:00,40.28,40.28,40.24,40.26,6806.0,35.4574,35.4574,35.4222,35.4398,6806.0
2017-07-21 13:55:00,40.26,40.27,40.25,40.25,11830.0,35.4398,35.4486,35.431,35.431,11830.0
2017-07-21 14:00:00,40.25,40.26,40.24,40.24,8333.0,35.431,35.4398,35.4222,35.4222,8333.0
2017-07-21 14:05:00,40.24,40.27,40.24,40.27,10826.0,35.4222,35.4486,35.4222,35.4486,10826.0
2017-07-21 14:10:00,40.27,40.27,40.24,40.24,8900.0,35.4486,35.4486,35.4222,35.4222,8900.0
2017-07-21 14:15:00,40.24,40.27,40.23,40.26,4876.0,35.4222,35.4486,35.4134,35.4398,4876.0
2017-07-21 14:20:00,40.27,40.27,40.24,40.25,11298.0,35.4486,35.4486,35.4222,35.431,11298.0
2017-07-21 14:25:00,40.26,40.26,40.24,40.24,8491.0,35.4398,35.4398,35.4222,35.4222,8491.0
2017-07-21 14:30:00,40.24,40.25,40.22,40.22,9200.0,35.4222,35.431,35.4046,35.4046,9200.0
2017-07-21 14:35:00,40.22,40.22,40.2,40.21,9441.0,35.4046,35.4046,35.387,35.3958,9441.0
2017-07-21 14:40:00,40.21,40.21,40.18,40.21,10414.0,35.3958,35.3958,35.3694,35.3958,10414.0
2017-07-21 14:45:00,40.21,40.25,40.21,40.24,7100.0,35.3958,35.431,35.3958,35.4222,7100.0
2017-07-21 14:50:00,40.24,40.29,40.24,40.29,5680.0,35.4222,35.4662,35.4222,35.4662,5680.0
2017-07-21 14:55:00,40.28,40.3,40.26,40.29,19326.0,35.4574,35.475,35.4398,35.4662,19326.0
2017-07-21 15:00:00,40.3,40.31,40.28,40.29,17566.0,35.475,35.4838,35.4574,35.4662,17566.0
2017-07-21 15:05:00,40.28,40.33,40.28,40.32,34903.0,35.4574,35.5014,35.4574,35.4926,34903.0
2017-07-21 15:10:00,40.32,40.34,40.31,40.32,16475.0,35.4926,35.5102,35.4838,35.4926,16475.0
2017-07-21 15:15:00,40.33,40.33,40.3,40.31,12625.0,35.5014,35.5014,35.475,35.4838,12625.0
2017-07-21 15:20:00,40.3,40.31,40.29,40.3,6279.0,35.475,35.4838,35.4662,35.475,6279.0
2017-07-21 15:25:00,40.31,40.31,40.28,40.31,11749.0,35.4838,35.4838,35.4574,35.4838,11749.0
2017-07-21 15:30:00,40.3,40.35,40.29,40.34,21877.0,35.475,35.519,35.4662,35.5102,21877.0
2017-07-21 15:35:00,40.34,40.37,40.33,40.34,115835.0,35.5102,35.5366,35.5014,35.5102,115835.0
2017-07-21 15:40:00,40.34,40.35,40.33,40.35,36185.0,35.5102,35.519,35.5014,35.519,36185.0
2017-07-21 15:45:00,40.34,40.4,40.34,40.4,36874.0,35.5102,35.5631,35.5102,35.5631,36874.0
2017-07-21 15:50:00,40.39,40.4,40.37,40.39,96497.0,35.5543,35.5631,35.5366,35.5543,96497.0
2017-07-21 15:55:00,40.39,40.4,40.37,40.37,66589.0,35.5543,35.5631,35.5366,35.5366,66589.0
2017-07-24 09:30:00,40.37,40.37,40.0,40.04,51801.0,35.5366,35.5366,35.2109,35.2462,51801.0
2017-07-24 09:35:00,40.04,40.04,39.88,39.88,53601.0,35.2462,35.2462,35.1053,35.1053,53601.0
2017-07-24 09:40:00,39.88,39.98,39.87,39.97,35946.0,35.1053,35.1933,35.0965,35.1845,35946.0
2017-07-24 09:45:00,39.97,40.02,39.93,40.0,14991.0,35.1845,35.2286,35.1493,35.2109,14991.0
2017-07-24 09:50:00,40.04,40.06,40.01,40.04,12545.0,35.2462,35.2638,35.2197,35.2462,12545.0
2017-07-24 09:55:00,40.05,40.11,40.02,40.03,42034.0,35.255,35.3078,35.2286,35.2374,42034.0
2017-07-24 10:00:00,40.03,40.06,39.94,39.96,36429.0,35.2374,35.2638,35.1581,35.1757,36429.0
2017-07-24 10:05:00,39.95,39.97,39.92,39.92,45802.0,35.1669,35.1845,35.1405,35.1405,45802.0
2017-07-24 10:10:00,39.93,39.95,39.82,39.82,199243.0,35.1493,35.1669,35.0525,35.0525,199243.0
2017-07-24 10:15:00,39.82,39.9,39.81,39.9,119814.0,35.0525,35.1229,35.0437,35.1229,119814.0
2017-07-24 10:20:00,39.9,39.91,39.88,39.9,193063.0,35.1229,35.1317,35.1053,35.1229,193063.0
2017-07-24 10:25:00,39.9,39.9,39.85,39.89,127454.0,35.1229,35.1229,35.0789,35.1141,127454.0
2017-07-24 10:30:00,39.88,39.88,39.81,39.86,26667.0,35.1053,35.1053,35.0437,35.0877,26667.0
2017-07-24 10:35:00,39.86,39.9,39.86,39.89,12100.0,35.0877,35.1229,35.0877,35.1141,12100.0
2017-07-24 10:40:00,39.88,39.9,39.87,39.9,31394.0,35.1053,35.1229,35.0965,35.1229,31394.0
2017-07-24 10:45:00,39.9,39.9,39.85,39.87,8266.0,35.1229,35.1229,35.0789,35.0965,8266.0
2017-07-24 10:50:00,39.86,39.9,39.84,39.84,13100.0,35.0877,35.1229,35.0701,35.0701,13100.0
2017-07-24 10:55:00,39.84,39.88,39.82,39.85,13915.0,35.0701,35.1053,35.0525,35.0789,13915.0
2017-07-24 11:00:00,39.84,39.87,39.82,39.87,14430.0,35.0701,35.0965,35.0525,35.0965,14430.0
2017-07-24 11:05:00,39.88,39.89,39.83,39.83,16239.0,35.1053,35.1141,35.0613,35.0613,16239.0
2017-07-24 11:10:00,39.83,39.87,39.82,39.87,7601.0,35.0613,35.0965,35.0525,35.0965,7601.0
2017-07-24 11:15:00,39.87,39.87,39.84,39.86,22727.0,35.0965,35.0965,35.0701,35.0877,22727.0
2017-07-24 11:20:00,39.85,39.85,39.78,39.78,35109.0,35.0789,35.0789,35.0173,35.0173,35109.0
2017-07-24 11:25:00,39.78,39.83,39.78,39.81,41096.0,35.0173,35.0613,35.0173,35.0437,41096.0
2017-07-24 11:30:00,39.81,39.84,39.79,39.82,42081.0,35.0437,35.0701,35.0261,35.0525,42081.0
2017-07-24 11:35:00,39.83,39.84,39.81,39.83,8619.0,35.0613,35.0701,35.0437,35.0613,8619.0
2017-07-24 11:40:00,39.84,39.86,39.83,39.83,3800.0,35.0701,35.0877,35.0613,35.0613,3800.0
2017-07-24 11:45:00,39.84,39.89,39.83,39.88,17958.0,35.0701,35.1141,35.0613,35.1053,17958.0
2017-07-24 11:50:00,39.88,39.88,39.86,39.87,21266.0,35.1053,35.1053,35.0877,35.0965,21266.0
2017-07-24 11:55:00,39.87,39.9,39.86,39.88,30535.0,35.0965,35.1229,35.0877,35.1053,30535.0
2017-07-24 12:00:00,39.87,39.87,39.79,39.79,117512.0,35.0965,35.0965,35.0261,35.0261,117512.0
2017-07-24 12:05:00,39.8,39.8,39.78,39.8,20162.0,35.0349,35.0349,35.0173,35.0349,20162.0
2017-07-24 12:10:00,39.79,39.79,39.74,39.78,36455.0,35.0261,35.0261,34.9821,35.0173,36455.0
2017-07-24 12:15:00,39.79,39.83,39.79,39.81,34779.0,35.0261,35.0613,35.0261,35.0437,34779.0
2017-07-24 12:20:00,39.81,39.83,39.8,39.81,4400.0,35.0437,35.0613,35.0349,35.0437,4400.0
2017-07-24 12:25:00,39.8,39.8,39.76,39.77,12697.0,35.0349,35.0349,34.9997,35.0085,12697.0
2017-07-24 12:30:00,39.77,39.78,39.73,39.75,11816.0,35.0085,35.0173,34.9733,34.9909,11816.0
2017-07-24 12:35:00,39.75,39.76,39.73,39.76,25040.0,34.9909,34.9997,34.9733,34.9997,25040.0
2017-07-24 12:40:00,39.76,39.76,39.69,39.7,24986.0,34.9997,34.9997,34.9381,34.9469,24986.0
2017-07-24 12:45:00,39.69,39.71,39.68,39.69,10115.0,34.9381,34.9557,34.9293,34.9381,10115.0
2017-07-24 12:50:00,39.69,39.71,39.68,39.69,17511.0,34.9381,34.9557,34.9293,34.9381,17511.0
2017-07-24 12:55:00,39.7,39.71,39.67,39.71,14000.0,34.9469,34.9557,34.9205,34.9557,14000.0
2017-07-24 13:00:00,39.72,39.75,39.72,39.74,5700.0,34.9645,34.9909,34.9645,34.9821,5700.0
2017-07-24 13:05:00,39.73,39.74,39.7,39.72,8404.0,34.9733,34.9821,34.9469,34.9645,8404.0
2017-07-24 13:10:00,39.72,39.73,39.69,39.71,23161.0,34.9645,34.9733,34.9381,34.9557,23161.0
2017-07-24 13:15:00,39.71,39.72,39.7,39.72,3600.0,34.9557,34.9645,34.9469,34.9645,3600.0
2017-07-24 13:20:00,39.72,39.76,39.72,39.76,8263.0,34.9645,34.9997,34.9645,34.9997,8263.0
2017-07-24 13:25:00,39.76,39.77,39.73,39.75,11028.0,34.9997,35.0085,34.9733,34.9909,11028.0
2017-07-24 13:30:00,39.74,39.78,39.74,39.78,7972.0,34.9821,35.0173,34.9821,35.0173,7972.0
2017-07-24 13:35:00,39.79,39.8,39.75,39.76,20453.0,35.0261,35.0349,34.9909,34.9997,20453.0
2017-07-24 13:40:00,39.75,39.78,39.75,39.76,3150.0,34.9909,35.0173,34.9909,34.9997,3150.0
2017-07-24 13:45:00,39.77,39.81,39.77,39.79,7450.0,35.0085,35.0437,35.0085,35.0261,7450.0
2017-07-24 13:50:00,39.78,39.79,39.75,39.76,4179.0,35.0173,35.0261,34.9909,34.9997,4179.0
2017-07-24 13:55:00,39.75,39.79,39.74,39.79,9000.0,34.9909,35.0261,34.9821,35.0261,9000.0
2017-07-24 14:00:00,39.79,39.81,39.77,39.78,22400.0,35.0261,35.0437,35.0085,35.0173,22400.0
2017-07-24 14:05:00,39.78,39.78,39.76,39.77,8648.0,35.0173,35.0173,34.9997,35.0085,8648.0
2017-07-24 14:10:00,39.77,39.77,39.76,39.77,4400.0,35.0085,35.0085,34.9997,35.0085,4400.0
2017-07-24 14:15:00,39.76,39.76,39.71,39.72,20500.0,34.9997,34.9997,34.9557,34.9645,20500.0
2017-07-24 14:20:00,39.72,39.72,39.7,39.71,4600.0,34.9645,34.9645,34.9469,34.9557,4600.0
2017-07-24 14:25:00,39.72,39.77,39.72,39.75,20811.0,34.9645,35.0085,34.9645,34.9909,20811.0
2017-07-24 14:30:00,39.76,39.77,39.75,39.77,62117.0,34.9997,35.0085,34.9909,35.0085,62117.0
2017-07-24 14:35:00,39.79,39.79,39.75,39.77,4100.0,35.0261,35.0261,34.9909,35.0085,4100.0
2017-07-24 14:40:00,39.77,39.78,39.75,39.75,5264.0,35.0085,35.0173,34.9909,34.9909,5264.0
2017-07-24 14:45:00,39.76,39.77,39.74,39.75,14962.0,34.9997,35.0085,34.9821,34.9909,14962.0
2017-07-24 14:50:00,39.75,39.76,39.74,39.75,13650.0,34.9909,34.9997,34.9821,34.9909,13650.0
2017-07-24 14:55:00,39.76,39.79,39.76,39.77,22812.0,34.9997,35.0261,34.9997,35.0085,22812.0
2017-07-24 15:00:00,39.77,39.79,39.75,39.79,21413.0,35.0085,35.0261,34.9909,35.0261,21413.0
2017-07-24 15:05:00,39.79,39.8,39.74,39.76,23689.0,35.0261,35.0349,34.9821,34.9997,23689.0
2017-07-24 15:10:00,39.76,39.77,39.75,39.75,13975.0,34.9997,35.0085,34.9909,34.9909,13975.0
2017-07-24 15:15:00,39.75,39.77,39.74,39.77,12696.0,34.9909,35.0085,34.9821,35.0085,12696.0
2017-07-24 15:20:00,39.77,39.78,39.76,39.76,10861.0,35.0085,35.0173,34.9997,34.9997,10861.0
2017-07-24 15:25:00,39.77,39.77,39.74,39.75,18974.0,35.0085,35.0085,34.9821,34.9909,18974.0
2017-07-24 15:30:00,39.74,39.74,39.71,39.73,84071.0,34.9821,34.9821,34.9557,34.9733,84071.0
2017-07-24 15:35:00,39.73,39.75,39.72,39.75,66294.0,34.9733,34.9909,34.9645,34.9909,66294.0
2017-07-24 15:40:00,39.74,39.75,39.71,39.73,24807.0,34.9821,34.9909,34.9557,34.9733,24807.0
2017-07-24 15:45:00,39.73,39.74,39.71,39.74,32117.0,34.9733,34.9821,34.9557,34.9821,32117.0
2017-07-24 15:50:00,39.75,39.77,39.73,39.73,203826.0,34.9909,35.0085,34.9733,34.9733,203826.0
2017-07-24 15:55:00,39.73,39.75,39.73,39.74,151898.0,34.9733,34.9909,34.9733,34.9821,151898.0
2017-07-25 09:30:00,39.86,40.16,39.86,39.97,42476.0,35.0877,35.3518,35.0877,35.1845,42476.0
2017-07-25 09:35:00,39.98,40.04,39.89,39.93,371383.0,35.1933,35.2462,35.1141,35.1493,371383.0
2017-07-25 09:40:00,39.93,39.95,39.87,39.88,403566.0,35.1493,35.1669,35.0965,35.1053,403566.0
2017-07-25 09:45:00,39.89,40.11,39.88,40.11,333521.0,35.1141,35.3078,35.1053,35.3078,333521.0
2017-07-25 09:50:00,40.11,40.17,40.01,40.02,169459.0,35.3078,35.3606,35.2197,35.2286,169459.0
2017-07-25 09:55:00,40.02,40.03,39.98,40.02,273722.0,35.2286,35.2374,35.1933,35.2286,273722.0
2017-07-25 10:00:00,40.02,40.15,39.98,40.13,123979.0,35.2286,35.343,35.1933,35.3254,123979.0
2017-07-25 10:05:00,40.14,40.19,40.13,40.16,23523.0,35.3342,35.3782,35.3254,35.3518,23523.0
2017-07-25 10:10:00,40.17,40.22,40.16,40.21,71700.0,35.3606,35.4046,35.3518,35.3958,71700.0
2017-07-25 10:15:00,40.22,40.3,40.21,40.29,25598.0,35.4046,35.475,35.3958,35.4662,25598.0
2017-07-25 10:20:00,40.29,40.32,40.26,40.31,31255.0,35.4662,35.4926,35.4398,35.4838,31255.0
2017-07-25 10:25:00,40.31,40.31,40.24,40.26,306272.0,35.4838,35.4838,35.4222,35.4398,306272.0
2017-07-25 10:30:00,40.26,40.27,40.24,40.26,149497.0,35.4398,35.4486,35.4222,35.4398,149497.0
2017-07-25 10:35:00,40.26,40.27,40.25,40.26,310523.0,35.4398,35.4486,35.431,35.4398,310523.0
2017-07-25 10:40:00,40.26,40.34,40.22,40.34,191550.0,35.4398,35.5102,35.4046,35.5102,191550.0
2017-07-25 10:45:00,40.34,40.38,40.3,40.37,143266.0,35.5102,35.5454,35.475,35.5366,143266.0
2017-07-25 10:50:00,40.36,40.42,40.34,40.4,25844.0,35.5278,35.5807,35.5102,35.5631,25844.0
2017-07-25 10:55:00,40.4,40.43,40.37,40.39,6893.0,35.5631,35.5895,35.5366,35.5543,6893.0
2017-07-25 11:00:00,40.41,40.42,40.38,40.39,33350.0,35.5719,35.5807,35.5454,35.5543,33350.0
2017-07-25 11:05:00,40.39,40.5,40.38,40.5,52545.0,35.5543,35.6511,35.5454,35.6511,52545.0
2017-07-25 11:10:00,40.51,40.58,40.5,40.58,47226.0,35.6599,35.7215,35.6511,35.7215,47226.0
2017-07-25 11:15:00,40.58,40.62,40.56,40.57,35966.0,35.7215,35.7567,35.7039,35.7127,35966.0
2017-07-25 11:20:00,40.58,40.65,40.55,40.65,236504.0,35.7215,35.7831,35.6951,35.7831,236504.0
2017-07-25 11:25:00,40.65,40.77,40.64,40.77,32899.0,35.7831,35.8888,35.7743,35.8888,32899.0
2017-07-25 11:30:00,40.78,40.86,40.76,40.84,346597.0,35.8976,35.968,35.88,35.9504,346597.0
2017-07-25 11:35:00,40.85,40.87,40.79,40.86,194428.0,35.9592,35.9768,35.9064,35.968,194428.0
2017-07-25 11:40:00,40.86,40.86,40.81,40.83,64966.0,35.968,35.968,35.924,35.9416,64966.0
2017-07-25 11:45:00,40.82,40.84,40.79,40.81,33583.0,35.9328,35.9504,35.9064,35.924,33583.0
2017-07-25 11:50:00,40.81,40.82,40.74,40.74,49447.0,35.924,35.9328,35.8623,35.8623,49447.0
2017-07-25 11:55:00,40.74,40.78,40.72,40.72,143620.0,35.8623,35.8976,35.8447,35.8447,143620.0
2017-07-25 12:00:00,40.71,40.83,40.7,40.83,183040.0,35.8359,35.9416,35.8271,35.9416,183040.0
2017-07-25 12:05:00,40.83,40.86,40.82,40.82,64333.0,35.9416,35.968,35.9328,35.9328,64333.0
2017-07-25 12:10:00,40.82,40.87,40.81,40.87,47146.0,35.9328,35.9768,35.924,35.9768,47146.0
2017-07-25 12:15:00,40.86,40.87,40.79,40.84,122327.0,35.968,35.9768,35.9064,35.9504,122327.0
2017-07-25 12:20:00,40.83,40.84,40.76,40.8,37149.0,35.9416,35.9504,35.88,35.9152,37149.0
2017-07-25 12:25:00,40.8,40.81,40.76,40.77,35298.0,35.9152,35.924,35.88,35.8888,35298.0
2017-07-25 12:30:00,40.76,40.77,40.74,40.76,12737.0,35.88,35.8888,35.8623,35.88,12737.0
2017-07-25 12:35:00,40.75,40.75,40.72,40.73,11000.0,35.8712,35.8712,35.8447,35.8535,11000.0
2017-07-25 12:40:00,40.72,40.73,40.65,40.67,26576.0,35.8447,35.8535,35.7831,35.8007,26576.0
2017-07-25 12:45:00,40.66,40.68,40.64,40.64,10752.0,35.7919,35.8095,35.7743,35.7743,10752.0
2017-07-25 12:50:00,40.65,40.73,40.65,40.72,154475.0,35.7831,35.8535,35.7831,35.8447,154475.0
2017-07-25 12:55:00,40.72,40.74,40.71,40.71,23999.0,35.8447,35.8623,35.8359,35.8359,23999.0
2017-07-25 13:00:00,40.71,40.74,40.71,40.72,11286.0,35.8359,35.8623,35.8359,35.8447,11286.0
2017-07-25 13:05:00,40.71,40.72,40.67,40.69,10200.0,35.8359,35.8447,35.8007,35.8183,10200.0
2017-07-25 13:10:00,40.7,40.74,40.7,40.73,119601.0,35.8271,35.8623,35.8271,35.8535,119601.0
2017-07-25 13:15:00,40.74,40.74,40.71,40.73,34816.0,35.8623,35.8623,35.8359,35.8535,34816.0
2017-07-25 13:20:00,40.73,40.76,40.73,40.74,18025.0,35.8535,35.88,35.8535,35.8623,18025.0
2017-07-25 13:25:00,40.74,40.74,40.71,40.72,33750.0,35.8623,35.8623,35.8359,35.8447,33750.0
2017-07-25 13:30:00,40.73,40.76,40.72,40.76,18210.0,35.8535,35.88,35.8447,35.88,18210.0
2017-07-25 13:35:00,40.76,40.79,40.75,40.79,19255.0,35.88,35.9064,35.8712,35.9064,19255.0
2017-07-25 13:40:00,40.78,40.81,40.77,40.78,46665.0,35.8976,35.924,35.8888,35.8976,46665.0
2017-07-25 13:45:00,40.78,40.79,40.75,40.77,6600.0,35.8976,35.9064,35.8712,35.8888,6600.0
2017-07-25 13:50:00,40.77,40.78,40.76,40.76,4600.0,35.8888,35.8976,35.88,35.88,4600.0
2017-07-25 13:55:00,40.77,40.77,40.74,40.75,29421.0,35.8888,35.8888,35.8623,35.8712,29421.0
2017-07-25 14:00:00,40.75,40.79,40.74,40.76,5028.0,35.8712,35.9064,35.8623,35.88,5028.0
2017-07-25 14:05:00,40.76,40.76,40.72,40.76,40149.0,35.88,35.88,35.8447,35.88,40149.0
2017-07-25 14:10:00,40.76,40.76,40.71,40.73,51779.0,35.88,35.88,35.8359,35.8535,51779.0
2017-07-25 14:15:00,40.74,40.78,40.74,40.77,83593.0,35.8623,35.8976,35.8623,35.8888,83593.0
2017-07-25 14:20:00,40.76,40.76,40.73,40.76,36623.0,35.88,35.88,35.8535,35.88,36623.0
2017-07-25 14:25:00,40.76,40.77,40.75,40.77,6173.0,35.88,35.8888,35.8712,35.8888,6173.0
2017-07-25 14:30:00,40.76,40.77,40.73,40.75,26386.0,35.88,35.8888,35.8535,35.8712,26386.0
2017-07-25 14:35:00,40.75,40.78,40.75,40.77,19459.0,35.8712,35.8976,35.8712,35.8888,19459.0
2017-07-25 14:40:00,40.77,40.77,40.71,40.73,15128.0,35.8888,35.8888,35.8359,35.8535,15128.0
2017-07-25 14:45:00,40.73,40.75,40.71,40.73,17491.0,35.8535,35.8712,35.8359,35.8535,17491.0
2017-07-25 14:50:00,40.73,40.75,40.72,40.73,10089.0,35.8535,35.8712,35.8447,35.8535,10089.0
2017-07-25 14:55:00,40.73,40.75,40.72,40.72,13971.0,35.8535,35.8712,35.8447,35.8447,13971.0
2017-07-25 15:00:00,40.73,40.74,40.72,40.73,8402.0,35.8535,35.8623,35.8447,35.8535,8402.0
2017-07-25 15:05:00,40.73,40.73,40.7,40.7,28138.0,35.8535,35.8535,35.8271,35.8271,28138.0
2017-07-25 15:10:00,40.7,40.73,40.69,40.71,27038.0,35.8271,35.8535,35.8183,35.8359,27038.0
2017-07-25 15:15:00,40.71,40.72,40.69,40.7,20516.0,35.8359,35.8447,35.8183,35.8271,20516.0
2017-07-25 15:20:00,40.7,40.71,40.62,40.63,36615.0,35.8271,35.8359,35.7567,35.7655,36615.0
2017-07-25 15:25:00,40.63,40.65,40.62,40.64,22610.0,35.7655,35.7831,35.7567,35.7743,22610.0
2017-07-25 15:30:00,40.64,40.68,40.62,40.68,57885.0,35.7743,35.8095,35.7567,35.8095,57885.0
2017-07-25 15:35:00,40.67,40.7,40.66,40.67,90783.0,35.8007,35.8271,35.7919,35.8007,90783.0
2017-07-25 15:40:00,40.67,40.69,40.67,40.68,49301.0,35.8007,35.8183,35.8007,35.8095,49301.0
2017-07-25 15:45:00,40.68,40.7,40.67,40.68,60792.0,35.8095,35.8271,35.8007,35.8095,60792.0
2017-07-25 15:50:00,40.69,40.71,40.66,40.71,136913.0,35.8183,35.8359,35.7919,35.8359,136913.0
2017-07-25 15:55:00,40.71,40.74,40.7,40.73,330843.0,35.8359,35.8623,35.8271,35.8535,330843.0
2017-07-26 09:30:00,40.77,40.85,40.66,40.69,35751.0,35.8888,35.9592,35.7919,35.8183,35751.0
2017-07-26 09:35:00,40.72,40.78,40.61,40.71,96838.0,35.8447,35.8976,35.7479,35.8359,96838.0
2017-07-26 09:40:00,40.7,40.7,40.56,40.61,74249.0,35.8271,35.8271,35.7039,35.7479,74249.0
2017-07-26 09:45:00,40.61,40.61,40.47,40.56,125350.0,35.7479,35.7479,35.6247,35.7039,125350.0
2017-07-26 09:50:00,40.57,40.62,40.5,40.57,76741.0,35.7127,35.7567,35.6511,35.7127,76741.0
2017-07-26 09:55:00,40.56,40.66,40.46,40.47,63324.0,35.7039,35.7919,35.6159,35.6247,63324.0
2017-07-26 10:00:00,40.47,40.56,40.47,40.5,76963.0,35.6247,35.7039,35.6247,35.6511,76963.0
2017-07-26 10:05:00,40.5,40.53,40.44,40.47,66622.0,35.6511,35.6775,35.5983,35.6247,66622.0
2017-07-26 10:10:00,40.46,40.53,40.44,40.53,7200.0,35.6159,35.6775,35.5983,35.6775,7200.0
2017-07-26 10:15:00,40.55,40.58,40.53,40.56,117549.0,35.6951,35.7215,35.6775,35.7039,117549.0
2017-07-26 10:20:00,40.56,40.56,40.48,40.48,80084.0,35.7039,35.7039,35.6335,35.6335,80084.0
2017-07-26 10:25:00,40.48,40.49,40.4,40.46,80556.0,35.6335,35.6423,35.5631,35.6159,80556.0
2017-07-26 10:30:00,40.47,40.5,40.44,40.48,27501.0,35.6247,35.6511,35.5983,35.6335,27501.0
2017-07-26 10:35:00,40.48,40.53,40.46,40.53,38630.0,35.6335,35.6775,35.6159,35.6775,38630.0
2017-07-26 10:40:00,40.54,40.64,40.54,40.64,35022.0,35.6863,35.7743,35.6863,35.7743,35022.0
2017-07-26 10:45:00,40.65,40.7,40.61,40.7,33265.0,35.7831,35.8271,35.7479,35.8271,33265.0
2017-07-26 10:50:00,40.7,40.78,40.68,40.77,135574.0,35.8271,35.8976,35.8095,35.8888,135574.0
2017-07-26 10:55:00,40.78,40.85,40.77,40.84,58916.0,35.8976,35.9592,35.8888,35.9504,58916.0
2017-07-26 11:00:00,40.84,40.87,40.83,40.86,30294.0,35.9504,35.9768,35.9416,35.968,30294.0
2017-07-26 11:05:00,40.86,40.87,40.82,40.87,36597.0,35.968,35.9768,35.9328,35.9768,36597.0
2017-07-26 11:10:00,40.87,40.88,40.77,40.77,197655.0,35.9768,35.9856,35.8888,35.8888,197655.0
2017-07-26 11:15:00,40.78,40.78,40.73,40.74,27707.0,35.8976,35.8976,35.8535,35.8623,27707.0
2017-07-26 11:20:00,40.73,40.75,40.71,40.72,26013.0,35.8535,35.8712,35.8359,35.8447,26013.0
2017-07-26 11:25:00,40.71,40.8,40.71,40.8,39274.0,35.8359,35.9152,35.8359,35.9152,39274.0
2017-07-26 11:30:00,40.79,40.79,40.74,40.78,38812.0,35.9064,35.9064,35.8623,35.8976,38812.0
2017-07-26 11:35:00,40.78,40.81,40.77,40.8,41047.0,35.8976,35.924,35.8888,35.9152,41047.0
2017-07-26 11:40:00,40.8,40.81,40.75,40.77,49831.0,35.9152,35.924,35.8712,35.8888,49831.0
2017-07-26 11:45:00,40.77,40.8,40.76,40.78,48137.0,35.8888,35.9152,35.88,35.8976,48137.0
2017-07-26 11:50:00,40.79,40.82,40.78,40.8,39084.0,35.9064,35.9328,35.8976,35.9152,39084.0
2017-07-26 11:55:00,40.8,40.83,40.8,40.82,17000.0,35.9152,35.9416,35.9152,35.9328,17000.0
2017-07-26 12:00:00,40.83,40.86,40.8,40.86,47812.0,35.9416,35.968,35.9152,35.968,47812.0
2017-07-26 12:05:00,40.85,40.89,40.83,40.88,60028.0,35.9592,35.9944,35.9416,35.9856,60028.0
2017-07-26 12:10:00,40.89,40.91,40.88,40.91,37905.0,35.9944,36.012,35.9856,36.012,37905.0
2017-07-26 12:15:00,40.9,40.94,40.88,40.92,48806.0,36.0032,36.0384,35.9856,36.0208,48806.0
2017-07-26 12:20:00,40.92,40.93,40.91,40.92,26700.0,36.0208,36.0296,36.012,36.0208,26700.0
2017-07-26 12:25:00,40.92,40.93,40.88,40.89,27451.0,36.0208,36.0296,35.9856,35.9944,27451.0
2017-07-26 12:30:00,40.89,40.91,40.88,40.91,9200.0,35.9944,36.012,35.9856,36.012,9200.0
2017-07-26 12:35:00,40.92,40.97,40.91,40.97,19043.0,36.0208,36.0648,36.012,36.0648,19043.0
2017-07-26 12:40:00,40.96,40.98,40.94,40.96,12565.0,36.056,36.0736,36.0384,36.056,12565.0
2017-07-26 12:45:00,40.96,40.98,40.91,40.91,33524.0,36.056,36.0736,36.012,36.012,33524.0
2017-07-26 12:50:00,40.92,40.93,40.9,40.91,32360.0,36.0208,36.0296,36.0032,36.012,32360.0
2017-07-26 12:55:00,40.91,40.93,40.9,40.93,25546.0,36.012,36.0296,36.0032,36.0296,25546.0
2017-07-26 13:00:00,40.92,40.94,40.9,40.92,48253.0,36.0208,36.0384,36.0032,36.0208,48253.0
2017-07-26 13:05:00,40.92,40.93,40.9,40.92,33382.0,36.0208,36.0296,36.0032,36.0208,33382.0
2017-07-26 13:10:00,40.92,40.94,40.91,40.94,40300.0,36.0208,36.0384,36.012,36.0384,40300.0
2017-07-26 13:15:00,40.93,40.95,40.9,40.93,127366.0,36.0296,36.0472,36.0032,36.0296,127366.0
2017-07-26 13:20:00,40.91,40.92,40.88,40.89,11699.0,36.012,36.0208,35.9856,35.9944,11699.0
2017-07-26 13:25:00,40.89,40.9,40.85,40.85,104448.0,35.9944,36.0032,35.9592,35.9592,104448.0
2017-07-26 13:30:00,40.85,40.87,40.85,40.85,17000.0,35.9592,35.9768,35.9592,35.9592,17000.0
2017-07-26 13:35:00,40.86,40.87,40.85,40.87,9297.0,35.968,35.9768,35.9592,35.9768,9297.0
2017-07-26 13:40:00,40.87,40.9,40.86,40.9,12005.0,35.9768,36.0032,35.968,36.0032,12005.0
2017-07-26 13:45:00,40.89,40.9,40.87,40.88,8400.0,35.9944,36.0032,35.9768,35.9856,8400.0
2017-07-26 13:50:00,40.88,40.9,40.86,40.88,13621.0,35.9856,36.0032,35.968,35.9856,13621.0
2017-07-26 13:55:00,40.87,40.9,40.86,40.88,9174.0,35.9768,36.0032,35.968,35.9856,9174.0
2017-07-26 14:00:00,40.9,40.91,40.87,40.9,9953.0,36.0032,36.012,35.9768,36.0032,9953.0
2017-07-26 14:05:00,40.91,40.92,40.89,40.92,11950.0,36.012,36.0208,35.9944,36.0208,11950.0
2017-07-26 14:10:00,40.92,40.92,40.86,40.87,47637.0,36.0208,36.0208,35.968,35.9768,47637.0
2017-07-26 14:15:00,40.87,40.88,40.83,40.88,30389.0,35.9768,35.9856,35.9416,35.9856,30389.0
2017-07-26 14:20:00,40.89,40.89,40.83,40.83,23720.0,35.9944,35.9944,35.9416,35.9416,23720.0
2017-07-26 14:25:00,40.84,40.87,40.83,40.86,35610.0,35.9504,35.9768,35.9416,35.968,35610.0
2017-07-26 14:30:00,40.85,40.89,40.84,40.88,58847.0,35.9592,35.9944,35.9504,35.9856,58847.0
2017-07-26 14:35:00,40.87,40.88,40.85,40.88,20309.0,35.9768,35.9856,35.9592,35.9856,20309.0
2017-07-26 14:40:00,40.88,40.89,40.86,40.87,56950.0,35.9856,35.9944,35.968,35.9768,56950.0
2017-07-26 14:45:00,40.88,40.89,40.86,40.87,44900.0,35.9856,35.9944,35.968,35.9768,44900.0
2017-07-26 14:50:00,40.86,40.86,40.79,40.8,60197.0,35.968,35.968,35.9064,35.9152,60197.0
2017-07-26 14:55:00,40.8,40.82,40.79,40.79,28649.0,35.9152,35.9328,35.9064,35.9064,28649.0
2017-07-26 15:00:00,40.78,40.82,40.78,40.82,38200.0,35.8976,35.9328,35.8976,35.9328,38200.0
2017-07-26 15:05:00,40.82,40.84,40.8,40.84,99434.0,35.9328,35.9504,35.9152,35.9504,99434.0
2017-07-26 15:10:00,40.84,40.84,40.79,40.8,41119.0,35.9504,35.9504,35.9064,35.9152,41119.0
2017-07-26 15:15:00,40.79,40.8,40.73,40.75,21840.0,35.9064,35.9152,35.8535,35.8712,21840.0
2017-07-26 15:20:00,40.75,40.76,40.72,40.74,118597.0,35.8712,35.88,35.8447,35.8623,118597.0
2017-07-26 15:25:00,40.74,40.77,40.71,40.76,39049.0,35.8623,35.8888,35.8359,35.88,39049.0
2017-07-26 15:30:00,40.76,40.78,40.75,40.78,53740.0,35.88,35.8976,35.8712,35.8976,53740.0
2017-07-26 15:35:00,40.78,40.8,40.76,40.8,71718.0,35.8976,35.9152,35.88,35.9152,71718.0
2017-07-26 15:40:00,40.8,40.84,40.78,40.84,102370.0,35.9152,35.9504,35.8976,35.9504,102370.0
2017-07-26 15:45:00,40.83,40.84,40.81,40.82,101220.0,35.9416,35.9504,35.924,35.9328,101220.0
2017-07-26 15:50:00,40.82,40.84,40.81,40.83,120907.0,35.9328,35.9504,35.924,35.9416,120907.0
2017-07-26 15:55:00,40.82,40.84,40.82,40.82,171666.0,35.9328,35.9504,35.9328,35.9328,171666.0
2017-07-27 09:30:00,40.89,40.89,40.74,40.85,74869.0,35.9944,35.9944,35.8623,35.9592,74869.0
2017-07-27 09:35:00,40.84,41.02,40.82,41.0,58033.0,35.9504,36.1088,35.9328,36.0912,58033.0
2017-07-27 09:40:00,41.01,41.07,40.95,40.95,60535.0,36.1,36.1528,36.0472,36.0472,60535.0
2017-07-27 09:45:00,40.95,41.0,40.88,40.96,90766.0,36.0472,36.0912,35.9856,36.056,90766.0
2017-07-27 09:50:00,40.96,40.97,40.84,40.89,35419.0,36.056,36.0648,35.9504,35.9944,35419.0
2017-07-27 09:55:00,40.87,40.89,40.79,40.88,153165.0,35.9768,35.9944,35.9064,35.9856,153165.0
2017-07-27 10:00:00,40.88,40.93,40.85,40.9,220396.0,35.9856,36.0296,35.9592,36.0032,220396.0
2017-07-27 10:05:00,40.9,40.93,40.9,40.93,41482.0,36.0032,36.0296,36.0032,36.0296,41482.0
2017-07-27 10:10:00,40.93,41.0,40.92,40.93,48482.0,36.0296,36.0912,36.0208,36.0296,48482.0
2017-07-27 10:15:00,40.93,41.04,40.91,41.02,36332.0,36.0296,36.1264,36.012,36.1088,36332.0
2017-07-27 10:20:00,41.02,41.06,41.01,41.05,15540.0,36.1088,36.144,36.1,36.1352,15540.0
2017-07-27 10:25:00,41.05,41.07,41.01,41.07,2306926.0,36.1352,36.1528,36.1,36.1528,2306926.0
2017-07-27 10:30:00,41.07,41.18,41.07,41.17,28166.0,36.1528,36.2497,36.1528,36.2409,28166.0
2017-07-27 10:35:00,41.16,41.21,41.1,41.12,172281.0,36.2321,36.2761,36.1792,36.1969,172281.0
2017-07-27 10:40:00,41.12,41.17,41.08,41.17,171383.0,36.1969,36.2409,36.1616,36.2409,171383.0
2017-07-27 10:45:00,41.17,41.18,41.13,41.17,151154.0,36.2409,36.2497,36.2057,36.2409,151154.0
2017-07-27 10:50:00,41.18,41.19,41.12,41.14,157257.0,36.2497,36.2585,36.1969,36.2145,157257.0
2017-07-27 10:55:00,41.14,41.19,41.14,41.16,129096.0,36.2145,36.2585,36.2145,36.2321,129096.0
2017-07-27 11:00:00,41.16,41.18,41.14,41.16,187010.0,36.2321,36.2497,36.2145,36.2321,187010.0
2017-07-27 11:05:00,41.16,41.24,41.15,41.23,79795.0,36.2321,36.3025,36.2233,36.2937,79795.0
2017-07-27 11:10:00,41.24,41.3,41.23,41.3,36745.0,36.3025,36.3553,36.2937,36.3553,36745.0
2017-07-27 11:15:00,41.31,41.36,41.23,41.24,310184.0,36.3641,36.4081,36.2937,36.3025,310184.0
2017-07-27 11:20:00,41.25,41.25,41.21,41.25,30359.0,36.3113,36.3113,36.2761,36.3113,30359.0
2017-07-27 11:25:00,41.25,41.26,41.21,41.21,93936.0,36.3113,36.3201,36.2761,36.2761,93936.0
2017-07-27 11:30:00,41.2,41.22,41.17,41.21,89263.0,36.2673,36.2849,36.2409,36.2761,89263.0
2017-07-27 11:35:00,41.21,41.21,41.16,41.16,61795.0,36.2761,36.2761,36.2321,36.2321,61795.0
2017-07-27 11:40:00,41.16,41.2,41.16,41.2,50508.0,36.2321,36.2673,36.2321,36.2673,50508.0
2017-07-27 11:45:00,41.2,41.24,41.2,41.24,112408.0,36.2673,36.3025,36.2673,36.3025,112408.0
2017-07-27 11:50:00,41.24,41.28,41.23,41.26,93053.0,36.3025,36.3377,36.2937,36.3201,93053.0
2017-07-27 11:55:00,41.26,41.36,41.26,41.34,110834.0,36.3201,36.4081,36.3201,36.3905,110834.0
2017-07-27 12:00:00,41.34,41.39,41.33,41.37,287346.0,36.3905,36.4345,36.3817,36.4169,287346.0
2017-07-27 12:05:00,41.37,41.38,41.35,41.36,176911.0,36.4169,36.4257,36.3993,36.4081,176911.0
2017-07-27 12:10:00,41.36,41.37,41.35,41.35,87174.0,36.4081,36.4169,36.3993,36.3993,87174.0
2017-07-27 12:15:00,41.36,41.37,41.35,41.36,92932.0,36.4081,36.4169,36.3993,36.4081,92932.0
2017-07-27 12:20:00,41.36,41.38,41.35,41.36,28900.0,36.4081,36.4257,36.3993,36.4081,28900.0
2017-07-27 12:25:00,41.36,41.36,41.31,41.36,81700.0,36.4081,36.4081,36.3641,36.4081,81700.0
2017-07-27 12:30:00,41.36,41.37,41.31,41.31,77493.0,36.4081,36.4169,36.3641,36.3641,77493.0
2017-07-27 12:35:00,41.32,41.32,41.27,41.28,121965.0,36.3729,36.3729,36.3289,36.3377,121965.0
2017-07-27 12:40:00,41.28,41.28,41.19,41.2,191748.0,36.3377,36.3377,36.2585,36.2673,191748.0
2017-07-27 12:45:00,41.2,41.26,41.18,41.26,53030.0,36.2673,36.3201,36.2497,36.3201,53030.0
2017-07-27 12:50:00,41.26,41.27,41.17,41.17,97701.0,36.3201,36.3289,36.2409,36.2409,97701.0
2017-07-27 12:55:00,41.16,41.19,41.13,41.17,62941.0,36.2321,36.2585,36.2057,36.2409,62941.0
2017-07-27 13:00:00,41.16,41.22,41.15,41.19,66228.0,36.2321,36.2849,36.2233,36.2585,66228.0
2017-07-27 13:05:00,41.19,41.21,41.17,41.2,38562.0,36.2585,36.2761,36.2409,36.2673,38562.0
2017-07-27 13:10:00,41.19,41.19,41.08,41.08,102008.0,36.2585,36.2585,36.1616,36.1616,102008.0
2017-07-27 13:15:00,41.08,41.08,40.99,41.0,79161.0,36.1616,36.1616,36.0824,36.0912,79161.0
2017-07-27 13:20:00,40.99,41.0,40.93,40.94,154107.0,36.0824,36.0912,36.0296,36.0384,154107.0
2017-07-27 13:25:00,40.94,40.96,40.89,40.96,80094.0,36.0384,36.056,35.9944,36.056,80094.0
2017-07-27 13:30:00,40.96,40.96,40.88,40.88,60750.0,36.056,36.056,35.9856,35.9856,60750.0
2017-07-27 13:35:00,40.89,40.9,40.84,40.84,137551.0,35.9944,36.0032,35.9504,35.9504,137551.0
2017-07-27 13:40:00,40.84,40.87,40.8,40.87,93498.0,35.9504,35.9768,35.9152,35.9768,93498.0
2017-07-27 13:45:00,40.87,40.87,40.83,40.84,52230.0,35.9768,35.9768,35.9416,35.9504,52230.0
2017-07-27 13:50:00,40.85,40.9,40.84,40.88,65572.0,35.9592,36.0032,35.9504,35.9856,65572.0
2017-07-27 13:55:00,40.88,41.02,40.88,40.98,145257.0,35.9856,36.1088,35.9856,36.0736,145257.0
2017-07-27 14:00:00,40.99,41.01,40.9,40.94,71854.0,36.0824,36.1,36.0032,36.0384,71854.0
2017-07-27 14:05:00,40.95,41.06,40.95,41.05,46166.0,36.0472,36.144,36.0472,36.1352,46166.0
2017-07-27 14:10:00,41.05,41.11,41.04,41.1,97853.0,36.1352,36.188,36.1264,36.1792,97853.0
2017-07-27 14:15:00,41.11,41.15,41.11,41.15,57318.0,36.188,36.2233,36.188,36.2233,57318.0
2017-07-27 14:20:00,41.15,41.17,41.12,41.13,52246.0,36.2233,36.2409,36.1969,36.2057,52246.0
2017-07-27 14:25:00,41.13,41.14,41.1,41.14,92526.0,36.2057,36.2145,36.1792,36.2145,92526.0
2017-07-27 14:30:00,41.14,41.24,41.13,41.13,170685.0,36.2145,36.3025,36.2057,36.2057,170685.0
2017-07-27 14:35:00,41.13,41.22,41.13,41.2,71575.0,36.2057,36.2849,36.2057,36.2673,71575.0
2017-07-27 14:40:00,41.2,41.2,41.15,41.15,76870.0,36.2673,36.2673,36.2233,36.2233,76870.0
2017-07-27 14:45:00,41.14,41.15,41.11,41.14,47028.0,36.2145,36.2233,36.188,36.2145,47028.0
2017-07-27 14:50:00,41.14,41.22,41.14,41.21,68953.0,36.2145,36.2849,36.2145,36.2761,68953.0
2017-07-27 14:55:00,41.22,41.35,41.21,41.34,208834.0,36.2849,36.3993,36.2761,36.3905,208834.0
2017-07-27 15:00:00,41.34,41.35,41.29,41.3,205982.0,36.3905,36.3993,36.3465,36.3553,205982.0
2017-07-27 15:05:00,41.3,41.32,41.26,41.26,107035.0,36.3553,36.3729,36.3201,36.3201,107035.0
2017-07-27 15:10:00,41.26,41.29,41.23,41.28,44191.0,36.3201,36.3465,36.2937,36.3377,44191.0
2017-07-27 15:15:00,41.3,41.35,41.28,41.32,120343.0,36.3553,36.3993,36.3377,36.3729,120343.0
2017-07-27 15:20:00,41.31,41.35,41.31,41.34,77825.0,36.3641,36.3993,36.3641,36.3905,77825.0
2017-07-27 15:25:00,41.34,41.37,41.32,41.37,103900.0,36.3905,36.4169,36.3729,36.4169,103900.0
2017-07-27 15:30:00,41.36,41.39,41.35,41.39,183129.0,36.4081,36.4345,36.3993,36.4345,183129.0
2017-07-27 15:35:00,41.38,41.4,41.37,41.38,116952.0,36.4257,36.4433,36.4169,36.4257,116952.0
2017-07-27 15:40:00,41.38,41.38,41.35,41.37,88452.0,36.4257,36.4257,36.3993,36.4169,88452.0
2017-07-27 15:45:00,41.37,41.43,41.37,41.39,174481.0,36.4169,36.4697,36.4169,36.4345,174481.0
2017-07-27 15:50:00,41.4,41.4,41.35,41.37,154667.0,36.4433,36.4433,36.3993,36.4169,154667.0
2017-07-27 15:55:00,41.37,41.44,41.35,41.41,639654.0,36.4169,36.4785,36.3993,36.4521,639654.0
2017-07-28 09:30:00,41.26,41.35,41.12,41.16,103736.0,36.3201,36.3993,36.1969,36.2321,103736.0
2017-07-28 09:35:00,41.15,41.36,41.15,41.32,285624.0,36.2233,36.4081,36.2233,36.3729,285624.0
2017-07-28 09:40:00,41.34,41.34,41.2,41.27,76301.0,36.3905,36.3905,36.2673,36.3289,76301.0
2017-07-28 09:45:00,41.27,41.3,41.17,41.23,66209.0,36.3289,36.3553,36.2409,36.2937,66209.0
2017-07-28 09:50:00,41.23,41.25,41.13,41.15,40577.0,36.2937,36.3113,36.2057,36.2233,40577.0
2017-07-28 09:55:00,41.16,41.33,41.16,41.26,165171.0,36.2321,36.3817,36.2321,36.3201,165171.0
2017-07-28 10:00:00,41.27,41.29,41.16,41.22,81199.0,36.3289,36.3465,36.2321,36.2849,81199.0
2017-07-28 10:05:00,41.23,41.28,41.2,41.26,28542.0,36.2937,36.3377,36.2673,36.3201,28542.0
2017-07-28 10:10:00,41.26,41.31,41.26,41.28,22937.0,36.3201,36.3641,36.3201,36.3377,22937.0
2017-07-28 10:15:00,41.29,41.29,41.21,41.25,22125.0,36.3465,36.3465,36.2761,36.3113,22125.0
2017-07-28 10:20:00,41.25,41.29,41.22,41.27,28051.0,36.3113,36.3465,36.2849,36.3289,28051.0
2017-07-28 10:25:00,41.27,41.3,41.23,41.23,22950.0,36.3289,36.3553,36.2937,36.2937,22950.0
2017-07-28 10:30:00,41.23,41.31,41.2,41.25,97912.0,36.2937,36.3641,36.2673,36.3113,97912.0
2017-07-28 10:35:00,41.25,41.29,41.21,41.21,24285.0,36.3113,36.3465,36.2761,36.2761,24285.0
2017-07-28 10:40:00,41.22,41.28,41.22,41.28,12600.0,36.2849,36.3377,36.2849,36.3377,12600.0
2017-07-28 10:45:00,41.29,41.29,41.21,41.23,16745.0,36.3465,36.3465,36.2761,36.2937,16745.0
2017-07-28 10:50:00,41.24,41.25,41.22,41.23,20747.0,36.3025,36.3113,36.2849,36.2937,20747.0
2017-07-28 10:55:00,41.23,41.26,41.23,41.23,9900.0,36.2937,36.3201,36.2937,36.2937,9900.0
2017-07-28 11:00:00,41.24,41.24,41.18,41.19,26600.0,36.3025,36.3025,36.2497,36.2585,26600.0
2017-07-28 11:05:00,41.18,41.18,41.07,41.12,18718.0,36.2497,36.2497,36.1528,36.1969,18718.0
2017-07-28 11:10:00,41.12,41.13,41.09,41.11,16706.0,36.1969,36.2057,36.1704,36.188,16706.0
2017-07-28 11:15:00,41.1,41.12,41.08,41.11,12200.0,36.1792,36.1969,36.1616,36.188,12200.0
2017-07-28 11:20:00,41.1,41.12,41.06,41.09,40141.0,36.1792,36.1969,36.144,36.1704,40141.0
2017-07-28 11:25:00,41.08,41.13,41.07,41.13,9700.0,36.1616,36.2057,36.1528,36.2057,9700.0
2017-07-28 11:30:00,41.12,41.15,41.12,41.14,10189.0,36.1969,36.2233,36.1969,36.2145,10189.0
2017-07-28 11:35:00,41.15,41.17,41.11,41.13,11400.0,36.2233,36.2409,36.188,36.2057,11400.0
2017-07-28 11:40:00,41.13,41.13,41.07,41.09,18900.0,36.2057,36.2057,36.1528,36.1704,18900.0
2017-07-28 11:45:00,41.09,41.14,41.08,41.12,12580.0,36.1704,36.2145,36.1616,36.1969,12580.0
2017-07-28 11:50:00,41.12,41.15,41.12,41.14,19581.0,36.1969,36.2233,36.1969,36.2145,19581.0
2017-07-28 11:55:00,41.15,41.16,41.12,41.15,11543.0,36.2233,36.2321,36.1969,36.2233,11543.0
2017-07-28 12:00:00,41.16,41.16,41.11,41.12,7937.0,36.2321,36.2321,36.188,36.1969,7937.0
2017-07-28 12:05:00,41.12,41.13,41.1,41.13,13223.0,36.1969,36.2057,36.1792,36.2057,13223.0
2017-07-28 12:10:00,41.13,41.16,41.12,41.13,11200.0,36.2057,36.2321,36.1969,36.2057,11200.0
2017-07-28 12:15:00,41.12,41.15,41.11,41.14,29350.0,36.1969,36.2233,36.188,36.2145,29350.0
2017-07-28 12:20:00,41.15,41.19,41.15,41.17,37386.0,36.2233,36.2585,36.2233,36.2409,37386.0
2017-07-28 12:25:00,41.18,41.19,41.15,41.18,16139.0,36.2497,36.2585,36.2233,36.2497,16139.0
2017-07-28 12:30:00,41.17,41.18,41.15,41.15,8600.0,36.2409,36.2497,36.2233,36.2233,8600.0
2017-07-28 12:35:00,41.16,41.17,41.14,41.14,8499.0,36.2321,36.2409,36.2145,36.2145,8499.0
2017-07-28 12:40:00,41.13,41.13,41.07,41.08,19636.0,36.2057,36.2057,36.1528,36.1616,19636.0
2017-07-28 12:45:00,41.08,41.1,41.07,41.1,1300.0,36.1616,36.1792,36.1528,36.1792,1300.0
2017-07-28 12:50:00,41.11,41.11,41.09,41.09,10640.0,36.188,36.188,36.1704,36.1704,10640.0
2017-07-28 12:55:00,41.09,41.1,41.07,41.1,10100.0,36.1704,36.1792,36.1528,36.1792,10100.0
2017-07-28 13:00:00,41.1,41.1,41.01,41.05,18800.0,36.1792,36.1792,36.1,36.1352,18800.0
2017-07-28 13:05:00,41.06,41.06,41.01,41.06,11389.0,36.144,36.144,36.1,36.144,11389.0
2017-07-28 13:10:00,41.08,41.11,41.06,41.11,15073.0,36.1616,36.188,36.144,36.188,15073.0
2017-07-28 13:15:00,41.11,41.12,41.09,41.09,10677.0,36.188,36.1969,36.1704,36.1704,10677.0
2017-07-28 13:20:00,41.08,41.11,41.07,41.11,9834.0,36.1616,36.188,36.1528,36.188,9834.0
2017-07-28 13:25:00,41.12,41.14,41.11,41.13,16524.0,36.1969,36.2145,36.188,36.2057,16524.0
2017-07-28 13:30:00,41.14,41.2,41.14,41.19,31094.0,36.2145,36.2673,36.2145,36.2585,31094.0
2017-07-28 13:35:00,41.2,41.21,41.16,41.17,9607.0,36.2673,36.2761,36.2321,36.2409,9607.0
2017-07-28 13:40:00,41.18,41.2,41.18,41.2,5300.0,36.2497,36.2673,36.2497,36.2673,5300.0
2017-07-28 13:45:00,41.2,41.2,41.17,41.19,11700.0,36.2673,36.2673,36.2409,36.2585,11700.0
2017-07-28 13:50:00,41.18,41.2,41.17,41.2,6410.0,36.2497,36.2673,36.2409,36.2673,6410.0
2017-07-28 13:55:00,41.19,41.19,41.16,41.18,10300.0,36.2585,36.2585,36.2321,36.2497,10300.0
2017-07-28 14:00:00,41.19,41.2,41.14,41.14,12960.0,36.2585,36.2673,36.2145,36.2145,12960.0
2017-07-28 14:05:00,41.15,41.18,41.14,41.18,17084.0,36.2233,36.2497,36.2145,36.2497,17084.0
2017-07-28 14:10:00,41.18,41.21,41.18,41.2,16955.0,36.2497,36.2761,36.2497,36.2673,16955.0
2017-07-28 14:15:00,41.21,41.22,41.21,41.22,4000.0,36.2761,36.2849,36.2761,36.2849,4000.0
2017-07-28 14:20:00,41.23,41.25,41.23,41.24,10995.0,36.2937,36.3113,36.2937,36.3025,10995.0
2017-07-28 14:25:00,41.25,41.26,41.24,41.25,12700.0,36.3113,36.3201,36.3025,36.3113,12700.0
2017-07-28 14:30:00,41.26,41.26,41.19,41.21,205285.0,36.3201,36.3201,36.2585,36.2761,205285.0
2017-07-28 14:35:00,41.2,41.22,41.19,41.2,12590.0,36.2673,36.2849,36.2585,36.2673,12590.0
2017-07-28 14:40:00,41.2,41.21,41.19,41.2,6400.0,36.2673,36.2761,36.2585,36.2673,6400.0
2017-07-28 14:45:00,41.2,41.21,41.19,41.2,8759.0,36.2673,36.2761,36.2585,36.2673,8759.0
2017-07-28 14:50:00,41.19,41.22,41.18,41.2,13940.0,36.2585,36.2849,36.2497,36.2673,13940.0
2017-07-28 14:55:00,41.21,41.24,41.21,41.23,11737.0,36.2761,36.3025,36.2761,36.2937,11737.0
2017-07-28 15:00:00,41.23,41.25,41.22,41.25,7300.0,36.2937,36.3113,36.2849,36.3113,7300.0
2017-07-28 15:05:00,41.25,41.25,41.23,41.25,10251.0,36.3113,36.3113,36.2937,36.3113,10251.0
2017-07-28 15:10:00,41.25,41.27,41.25,41.25,10158.0,36.3113,36.3289,36.3113,36.3113,10158.0
2017-07-28 15:15:00,41.25,41.28,41.23,41.27,7500.0,36.3113,36.3377,36.2937,36.3289,7500.0
2017-07-28 15:20:00,41.27,41.27,41.25,41.26,14768.0,36.3289,36.3289,36.3113,36.3201,14768.0
2017-07-28 15:25:00,41.26,41.26,41.24,41.26,25244.0,36.3201,36.3201,36.3025,36.3201,25244.0
2017-07-28 15:30:00,41.26,41.27,41.24,41.25,30700.0,36.3201,36.3289,36.3025,36.3113,30700.0
2017-07-28 15:35:00,41.25,41.27,41.24,41.27,19978.0,36.3113,36.3289,36.3025,36.3289,19978.0
2017-07-28 15:40:00,41.27,41.32,41.26,41.31,32914.0,36.3289,36.3729,36.3201,36.3641,32914.0
2017-07-28 15:45:00,41.31,41.34,41.29,41.3,73659.0,36.3641,36.3905,36.3465,36.3553,73659.0
2017-07-28 15:50:00,41.3,41.32,41.28,41.32,35071.0,36.3553,36.3729,36.3377,36.3729,35071.0
2017-07-28 15:55:00,41.32,41.33,41.28,41.31,121722.0,36.3729,36.3817,36.3377,36.3641,121722.0
2017-07-31 09:30:00,41.47,41.53,41.19,41.38,74211.0,36.5049,36.5578,36.2585,36.4257,74211.0
2017-07-31 09:35:00,41.37,41.37,41.15,41.31,130821.0,36.4169,36.4169,36.2233,36.3641,130821.0
2017-07-31 09:40:00,41.3,41.36,41.26,41.3,31356.0,36.3553,36.4081,36.3201,36.3553,31356.0
2017-07-31 09:45:00,41.33,41.38,41.26,41.27,68207.0,36.3817,36.4257,36.3201,36.3289,68207.0
2017-07-31 09:50:00,41.26,41.31,41.16,41.17,45128.0,36.3201,36.3641,36.2321,36.2409,45128.0
2017-07-31 09:55:00,41.18,41.2,41.08,41.09,32507.0,36.2497,36.2673,36.1616,36.1704,32507.0
2017-07-31 10:00:00,41.11,41.15,41.04,41.05,22548.0,36.188,36.2233,36.1264,36.1352,22548.0
2017-07-31 10:05:00,41.06,41.1,41.0,41.02,28225.0,36.144,36.1792,36.0912,36.1088,28225.0
2017-07-31 10:10:00,41.02,41.05,41.01,41.04,53392.0,36.1088,36.1352,36.1,36.1264,53392.0
2017-07-31 10:15:00,41.04,41.09,41.03,41.04,73329.0,36.1264,36.1704,36.1176,36.1264,73329.0
2017-07-31 10:20:00,41.04,41.06,40.96,40.97,429806.0,36.1264,36.144,36.056,36.0648,429806.0
2017-07-31 10:25:00,40.98,40.98,40.92,40.94,248407.0,36.0736,36.0736,36.0208,36.0384,248407.0
2017-07-31 10:30:00,40.95,40.95,40.86,40.87,167791.0,36.0472,36.0472,35.968,35.9768,167791.0
2017-07-31 10:35:00,40.86,40.89,40.85,40.89,58973.0,35.968,35.9944,35.9592,35.9944,58973.0
2017-07-31 10:40:00,40.89,40.89,40.78,40.79,255066.0,35.9944,35.9944,35.8976,35.9064,255066.0
2017-07-31 10:45:00,40.78,40.79,40.7,40.72,307783.0,35.8976,35.9064,35.8271,35.8447,307783.0
2017-07-31 10:50:00,40.71,40.76,40.65,40.76,266932.0,35.8359,35.88,35.7831,35.88,266932.0
2017-07-31 10:55:00,40.76,40.81,40.73,40.81,52211.0,35.88,35.924,35.8535,35.924,52211.0
2017-07-31 11:00:00,40.8,40.89,40.8,40.89,46709.0,35.9152,35.9944,35.9152,35.9944,46709.0
2017-07-31 11:05:00,40.89,40.89,40.84,40.88,53533.0,35.9944,35.9944,35.9504,35.9856,53533.0
2017-07-31 11:10:00,40.89,40.9,40.83,40.83,42880.0,35.9944,36.0032,35.9416,35.9416,42880.0
2017-07-31 11:15:00,40.83,40.87,40.82,40.85,38231.0,35.9416,35.9768,35.9328,35.9592,38231.0
2017-07-31 11:20:00,40.86,40.91,40.85,40.87,118121.0,35.968,36.012,35.9592,35.9768,118121.0
2017-07-31 11:25:00,40.87,40.88,40.86,40.87,27878.0,35.9768,35.9856,35.968,35.9768,27878.0
2017-07-31 11:30:00,40.86,40.89,40.85,40.89,25772.0,35.968,35.9944,35.9592,35.9944,25772.0
2017-07-31 11:35:00,40.9,40.94,40.9,40.93,34929.0,36.0032,36.0384,36.0032,36.0296,34929.0
2017-07-31 11:40:00,40.92,40.96,40.91,40.95,26232.0,36.0208,36.056,36.012,36.0472,26232.0
2017-07-31 11:45:00,40.95,40.98,40.95,40.97,41143.0,36.0472,36.0736,36.0472,36.0648,41143.0
2017-07-31 11:50:00,40.97,40.99,40.94,40.99,29255.0,36.0648,36.0824,36.0384,36.0824,29255.0
2017-07-31 11:55:00,40.99,41.0,40.95,40.98,41870.0,36.0824,36.0912,36.0472,36.0736,41870.0
2017-07-31 12:00:00,40.98,41.01,40.97,41.01,41206.0,36.0736,36.1,36.0648,36.1,41206.0
2017-07-31 12:05:00,40.99,40.99,40.97,40.97,27132.0,36.0824,36.0824,36.0648,36.0648,27132.0
2017-07-31 12:10:00,40.97,40.97,40.94,40.95,17348.0,36.0648,36.0648,36.0384,36.0472,17348.0
2017-07-31 12:15:00,40.95,40.97,40.94,40.97,42358.0,36.0472,36.0648,36.0384,36.0648,42358.0
2017-07-31 12:20:00,40.96,40.99,40.95,40.98,45011.0,36.056,36.0824,36.0472,36.0736,45011.0
2017-07-31 12:25:00,40.99,41.0,40.98,40.99,35325.0,36.0824,36.0912,36.0736,36.0824,35325.0
2017-07-31 12:30:00,41.0,41.04,41.0,41.03,29748.0,36.0912,36.1264,36.0912,36.1176,29748.0
2017-07-31 12:35:00,41.03,41.04,41.01,41.01,35494.0,36.1176,36.1264,36.1,36.1,35494.0
2017-07-31 12:40:00,41.01,41.03,41.01,41.02,35878.0,36.1,36.1176,36.1,36.1088,35878.0
2017-07-31 12:45:00,41.02,41.03,41.0,41.03,59238.0,36.1088,36.1176,36.0912,36.1176,59238.0
2017-07-31 12:50:00,41.04,41.05,41.03,41.04,29899.0,36.1264,36.1352,36.1176,36.1264,29899.0
2017-07-31 12:55:00,41.04,41.05,41.01,41.01,22002.0,36.1264,36.1352,36.1,36.1,22002.0
2017-07-31 13:00:00,41.0,41.04,40.99,41.02,27420.0,36.0912,36.1264,36.0824,36.1088,27420.0
2017-07-31 13:05:00,41.02,41.05,41.01,41.05,9994.0,36.1088,36.1352,36.1,36.1352,9994.0
2017-07-31 13:10:00,41.05,41.05,41.01,41.02,27009.0,36.1352,36.1352,36.1,36.1088,27009.0
2017-07-31 13:15:00,41.02,41.03,41.0,41.0,41265.0,36.1088,36.1176,36.0912,36.0912,41265.0
2017-07-31 13:20:00,41.0,41.02,41.0,41.02,22506.0,36.0912,36.1088,36.0912,36.1088,22506.0
2017-07-31 13:25:00,41.01,41.02,40.97,41.0,27910.0,36.1,36.1088,36.0648,36.0912,27910.0
2017-07-31 13:30:00,40.99,41.0,40.99,40.99,7400.0,36.0824,36.0912,36.0824,36.0824,7400.0
2017-07-31 13:35:00,41.0,41.0,40.96,40.99,51526.0,36.0912,36.0912,36.056,36.0824,51526.0
2017-07-31 13:40:00,40.99,40.99,40.96,40.98,18986.0,36.0824,36.0824,36.056,36.0736,18986.0
2017-07-31 13:45:00,40.98,41.03,40.95,41.02,62869.0,36.0736,36.1176,36.0472,36.1088,62869.0
2017-07-31 13:50:00,41.03,41.04,41.02,41.03,37461.0,36.1176,36.1264,36.1088,36.1176,37461.0
2017-07-31 13:55:00,41.03,41.04,41.0,41.01,28820.0,36.1176,36.1264,36.0912,36.1,28820.0
2017-07-31 14:00:00,41.01,41.06,41.0,41.05,67828.0,36.1,36.144,36.0912,36.1352,67828.0
2017-07-31 14:05:00,41.05,41.1,41.05,41.1,23667.0,36.1352,36.1792,36.1352,36.1792,23667.0
2017-07-31 14:10:00,41.09,41.13,41.09,41.12,39173.0,36.1704,36.2057,36.1704,36.1969,39173.0
2017-07-31 14:15:00,41.12,41.14,41.12,41.12,31942.0,36.1969,36.2145,36.1969,36.1969,31942.0
2017-07-31 14:20:00,41.12,41.15,41.1,41.15,54304.0,36.1969,36.2233,36.1792,36.2233,54304.0
2017-07-31 14:25:00,41.15,41.18,41.13,41.18,127161.0,36.2233,36.2497,36.2057,36.2497,127161.0
2017-07-31 14:30:00,41.18,41.2,41.17,41.18,46513.0,36.2497,36.2673,36.2409,36.2497,46513.0
2017-07-31 14:35:00,41.19,41.19,41.13,41.14,61998.0,36.2585,36.2585,36.2057,36.2145,61998.0
2017-07-31 14:40:00,41.14,41.19,41.13,41.19,37885.0,36.2145,36.2585,36.2057,36.2585,37885.0
2017-07-31 14:45:00,41.19,41.21,41.17,41.18,39838.0,36.2585,36.2761,36.2409,36.2497,39838.0
2017-07-31 14:50:00,41.18,41.18,41.12,41.15,65767.0,36.2497,36.2497,36.1969,36.2233,65767.0
2017-07-31 14:55:00,41.14,41.16,41.14,41.15,26628.0,36.2145,36.2321,36.2145,36.2233,26628.0
2017-07-31 15:00:00,41.14,41.14,41.1,41.1,36396.0,36.2145,36.2145,36.1792,36.1792,36396.0
2017-07-31 15:05:00,41.11,41.12,41.1,41.1,31733.0,36.188,36.1969,36.1792,36.1792,31733.0
2017-07-31 15:10:00,41.11,41.18,41.11,41.17,80401.0,36.188,36.2497,36.188,36.2409,80401.0
2017-07-31 15:15:00,41.17,41.19,41.16,41.18,58080.0,36.2409,36.2585,36.2321,36.2497,58080.0
2017-07-31 15:20:00,41.18,41.18,41.15,41.16,51393.0,36.2497,36.2497,36.2233,36.2321,51393.0
2017-07-31 15:25:00,41.16,41.17,41.14,41.16,60656.0,36.2321,36.2409,36.2145,36.2321,60656.0
2017-07-31 15:30:00,41.16,41.18,41.15,41.15,80814.0,36.2321,36.2497,36.2233,36.2233,80814.0
2017-07-31 15:35:00,41.15,41.16,41.13,41.16,66736.0,36.2233,36.2321,36.2057,36.2321,66736.0
2017-07-31 15:40:00,41.15,41.17,41.14,41.17,102342.0,36.2233,36.2409,36.2145,36.2409,102342.0
2017-07-31 15:45:00,41.17,41.19,41.16,41.19,95135.0,36.2409,36.2585,36.2321,36.2585,95135.0
2017-07-31 15:50:00,41.19,41.19,41.12,41.13,153377.0,36.2585,36.2585,36.1969,36.2057,153377.0
2017-07-31 15:55:00,41.12,41.15,41.12,41.13,257949.0,36.1969,36.2233,36.1969,36.2057,257949.0
2017-08-01 09:30:00,41.18,41.21,41.0,41.12,188044.0,36.2497,36.2761,36.0912,36.1969,188044.0
2017-08-01 09:35:00,41.1,41.13,40.98,41.08,121391.0,36.1792,36.2057,36.0736,36.1616,121391.0
2017-08-01 09:40:00,41.06,41.12,41.01,41.07,414419.0,36.144,36.1969,36.1,36.1528,414419.0
2017-08-01 09:45:00,41.07,41.11,40.96,41.02,193623.0,36.1528,36.188,36.056,36.1088,193623.0
2017-08-01 09:50:00,41.02,41.04,40.89,40.89,235707.0,36.1088,36.1264,35.9944,35.9944,235707.0
2017-08-01 09:55:00,40.89,40.9,40.78,40.8,365423.0,35.9944,36.0032,35.8976,35.9152,365423.0
2017-08-01 10:00:00,40.8,40.84,40.75,40.83,185098.0,35.9152,35.9504,35.8712,35.9416,185098.0
2017-08-01 10:05:00,40.84,40.88,40.82,40.85,136203.0,35.9504,35.9856,35.9328,35.9592,136203.0
2017-08-01 10:10:00,40.85,40.86,40.79,40.84,174754.0,35.9592,35.968,35.9064,35.9504,174754.0
2017-08-01 10:15:00,40.84,40.85,40.81,40.84,136056.0,35.9504,35.9592,35.924,35.9504,136056.0
2017-08-01 10:20:00,40.84,40.84,40.73,40.74,166916.0,35.9504,35.9504,35.8535,35.8623,166916.0
2017-08-01 10:25:00,40.73,40.84,40.7,40.84,146312.0,35.8535,35.9504,35.8271,35.9504,146312.0
2017-08-01 10:30:00,40.85,40.96,40.84,40.96,90905.0,35.9592,36.056,35.9504,36.056,90905.0
2017-08-01 10:35:00,40.96,40.98,40.92,40.97,93713.0,36.056,36.0736,36.0208,36.0648,93713.0
2017-08-01 10:40:00,40.98,40.99,40.94,40.99,42146.0,36.0736,36.0824,36.0384,36.0824,42146.0
2017-08-01 10:45:00,40.98,41.02,40.96,41.02,35234.0,36.0736,36.1088,36.056,36.1088,35234.0
2017-08-01 10:50:00,41.03,41.05,40.99,41.05,63640.0,36.1176,36.1352,36.0824,36.1352,63640.0
2017-08-01 10:55:00,41.05,41.06,40.98,41.03,91108.0,36.1352,36.144,36.0736,36.1176,91108.0
2017-08-01 11:00:00,41.02,41.12,41.02,41.1,78292.0,36.1088,36.1969,36.1088,36.1792,78292.0
2017-08-01 11:05:00,41.11,41.12,41.04,41.04,72423.0,36.188,36.1969,36.1264,36.1264,72423.0
2017-08-01 11:10:00,41.05,41.11,41.05,41.09,101844.0,36.1352,36.188,36.1352,36.1704,101844.0
2017-08-01 11:15:00,41.09,41.11,41.08,41.09,74257.0,36.1704,36.188,36.1616,36.1704,74257.0
2017-08-01 11:20:00,41.09,41.1,41.07,41.09,41827.0,36.1704,36.1792,36.1528,36.1704,41827.0
2017-08-01 11:25:00,41.09,41.14,41.08,41.14,33995.0,36.1704,36.2145,36.1616,36.2145,33995.0
2017-08-01 11:30:00,41.14,41.24,41.14,41.19,69795.0,36.2145,36.3025,36.2145,36.2585,69795.0
2017-08-01 11:35:00,41.19,41.2,41.16,41.18,36769.0,36.2585,36.2673,36.2321,36.2497,36769.0
2017-08-01 11:40:00,41.18,41.19,41.14,41.15,59098.0,36.2497,36.2585,36.2145,36.2233,59098.0
2017-08-01 11:45:00,41.15,41.16,41.12,41.15,54773.0,36.2233,36.2321,36.1969,36.2233,54773.0
2017-08-01 11:50:00,41.15,41.15,41.07,41.07,39584.0,36.2233,36.2233,36.1528,36.1528,39584.0
2017-08-01 11:55:00,41.06,41.07,41.02,41.05,37189.0,36.144,36.1528,36.1088,36.1352,37189.0
2017-08-01 12:00:00,41.06,41.08,41.05,41.06,25600.0,36.144,36.1616,36.1352,36.144,25600.0
2017-08-01 12:05:00,41.05,41.11,41.05,41.07,29654.0,36.1352,36.188,36.1352,36.1528,29654.0
2017-08-01 12:10:00,41.06,41.08,41.05,41.06,19500.0,36.144,36.1616,36.1352,36.144,19500.0
2017-08-01 12:15:00,41.05,41.08,41.03,41.07,15839.0,36.1352,36.1616,36.1176,36.1528,15839.0
2017-08-01 12:20:00,41.08,41.15,41.06,41.15,16110.0,36.1616,36.2233,36.144,36.2233,16110.0
2017-08-01 12:25:00,41.16,41.16,41.12,41.16,20100.0,36.2321,36.2321,36.1969,36.2321,20100.0
2017-08-01 12:30:00,41.16,41.18,41.14,41.16,29170.0,36.2321,36.2497,36.2145,36.2321,29170.0
2017-08-01 12:35:00,41.16,41.16,41.14,41.16,10836.0,36.2321,36.2321,36.2145,36.2321,10836.0
2017-08-01 12:40:00,41.15,41.16,41.13,41.13,19362.0,36.2233,36.2321,36.2057,36.2057,19362.0
2017-08-01 12:45:00,41.12,41.13,41.09,41.09,15652.0,36.1969,36.2057,36.1704,36.1704,15652.0
2017-08-01 12:50:00,41.09,41.09,41.05,41.05,15473.0,36.1704,36.1704,36.1352,36.1352,15473.0
2017-08-01 12:55:00,41.06,41.08,41.05,41.07,20639.0,36.144,36.1616,36.1352,36.1528,20639.0
2017-08-01 13:00:00,41.07,41.12,41.07,41.08,145649.0,36.1528,36.1969,36.1528,36.1616,145649.0
2017-08-01 13:05:00,41.09,41.14,41.08,41.13,37694.0,36.1704,36.2145,36.1616,36.2057,37694.0
2017-08-01 13:10:00,41.13,41.13,41.1,41.11,28439.0,36.2057,36.2057,36.1792,36.188,28439.0
2017-08-01 13:15:00,41.12,41.14,41.12,41.14,17169.0,36.1969,36.2145,36.1969,36.2145,17169.0
2017-08-01 13:20:00,41.15,41.17,41.13,41.13,31158.0,36.2233,36.2409,36.2057,36.2057,31158.0
2017-08-01 13:25:00,41.14,41.14,41.1,41.13,32458.0,36.2145,36.2145,36.1792,36.2057,32458.0
2017-08-01 13:30:00,41.14,41.14,41.11,41.11,14469.0,36.2145,36.2145,36.188,36.188,14469.0
2017-08-01 13:35:00,41.11,41.13,41.09,41.13,19868.0,36.188,36.2057,36.1704,36.2057,19868.0
2017-08-01 13:40:00,41.13,41.18,41.12,41.17,15459.0,36.2057,36.2497,36.1969,36.2409,15459.0
2017-08-01 13:45:00,41.18,41.25,41.16,41.23,206438.0,36.2497,36.3113,36.2321,36.2937,206438.0
2017-08-01 13:50:00,41.23,41.25,41.21,41.25,197630.0,36.2937,36.3113,36.2761,36.3113,197630.0
2017-08-01 13:55:00,41.24,41.26,41.23,41.26,11257.0,36.3025,36.3201,36.2937,36.3201,11257.0
2017-08-01 14:00:00,41.26,41.27,41.25,41.26,15825.0,36.3201,36.3289,36.3113,36.3201,15825.0
2017-08-01 14:05:00,41.25,41.26,41.24,41.25,18587.0,36.3113,36.3201,36.3025,36.3113,18587.0
2017-08-01 14:10:00,41.25,41.27,41.24,41.27,18170.0,36.3113,36.3289,36.3025,36.3289,18170.0
2017-08-01 14:15:00,41.26,41.28,41.24,41.27,22200.0,36.3201,36.3377,36.3025,36.3289,22200.0
2017-08-01 14:20:00,41.27,41.27,41.25,41.25,21612.0,36.3289,36.3289,36.3113,36.3113,21612.0
2017-08-01 14:25:00,41.25,41.27,41.24,41.27,27236.0,36.3113,36.3289,36.3025,36.3289,27236.0
2017-08-01 14:30:00,41.26,41.28,41.25,41.27,21808.0,36.3201,36.3377,36.3113,36.3289,21808.0
2017-08-01 14:35:00,41.27,41.28,41.26,41.28,21500.0,36.3289,36.3377,36.3201,36.3377,21500.0
2017-08-01 14:40:00,41.28,41.3,41.26,41.27,35901.0,36.3377,36.3553,36.3201,36.3289,35901.0
2017-08-01 14:45:00,41.27,41.31,41.26,41.27,157037.0,36.3289,36.3641,36.3201,36.3289,157037.0
2017-08-01 14:50:00,41.27,41.29,41.27,41.27,122277.0,36.3289,36.3465,36.3289,36.3289,122277.0
2017-08-01 14:55:00,41.27,41.27,41.24,41.25,14800.0,36.3289,36.3289,36.3025,36.3113,14800.0
2017-08-01 15:00:00,41.24,41.25,41.19,41.19,15599.0,36.3025,36.3113,36.2585,36.2585,15599.0
2017-08-01 15:05:00,41.2,41.23,41.18,41.22,44800.0,36.2673,36.2937,36.2497,36.2849,44800.0
2017-08-01 15:10:00,41.22,41.27,41.21,41.27,18900.0,36.2849,36.3289,36.2761,36.3289,18900.0
2017-08-01 15:15:00,41.27,41.27,41.25,41.26,14080.0,36.3289,36.3289,36.3113,36.3201,14080.0
2017-08-01 15:20:00,41.27,41.3,41.25,41.29,78480.0,36.3289,36.3553,36.3113,36.3465,78480.0
2017-08-01 15:25:00,41.3,41.3,41.28,41.29,26355.0,36.3553,36.3553,36.3377,36.3465,26355.0
2017-08-01 15:30:00,41.28,41.29,41.27,41.29,22973.0,36.3377,36.3465,36.3289,36.3465,22973.0
2017-08-01 15:35:00,41.3,41.31,41.26,41.27,105824.0,36.3553,36.3641,36.3201,36.3289,105824.0
2017-08-01 15:40:00,41.27,41.3,41.26,41.29,47682.0,36.3289,36.3553,36.3201,36.3465,47682.0
2017-08-01 15:45:00,41.29,41.31,41.28,41.31,78621.0,36.3465,36.3641,36.3377,36.3641,78621.0
2017-08-01 15:50:00,41.31,41.32,41.29,41.32,158233.0,36.3641,36.3729,36.3465,36.3729,158233.0
2017-08-01 15:55:00,41.32,41.33,41.28,41.3,216930.0,36.3729,36.3817,36.3377,36.3553,216930.0
2017-08-02 09:30:00,41.07,41.16,41.07,41.16,37283.0,36.1528,36.2321,36.1528,36.2321,37283.0
2017-08-02 09:35:00,41.16,41.33,41.14,41.29,72954.0,36.2321,36.3817,36.2145,36.3465,72954.0
2017-08-02 09:40:00,41.29,41.32,41.17,41.19,34106.0,36.3465,36.3729,36.2409,36.2585,34106.0
2017-08-02 09:45:00,41.18,41.18,41.01,41.11,270745.0,36.2497,36.2497,36.1,36.188,270745.0
2017-08-02 09:50:00,41.11,41.17,41.11,41.13,27517.0,36.188,36.2409,36.188,36.2057,27517.0
2017-08-02 09:55:00,41.13,41.21,41.13,41.13,35850.0,36.2057,36.2761,36.2057,36.2057,35850.0
2017-08-02 10:00:00,41.13,41.19,41.1,41.19,29072.0,36.2057,36.2585,36.1792,36.2585,29072.0
2017-08-02 10:05:00,41.19,41.26,41.18,41.18,63960.0,36.2585,36.3201,36.2497,36.2497,63960.0
2017-08-02 10:10:00,41.17,41.22,41.16,41.18,28412.0,36.2409,36.2849,36.2321,36.2497,28412.0
2017-08-02 10:15:00,41.16,41.17,41.01,41.01,22000.0,36.2321,36.2409,36.1,36.1,22000.0
2017-08-02 10:20:00,41.0,41.03,40.97,41.01,23224.0,36.0912,36.1176,36.0648,36.1,23224.0
2017-08-02 10:25:00,41.02,41.05,41.0,41.04,19673.0,36.1088,36.1352,36.0912,36.1264,19673.0
2017-08-02 10:30:00,41.04,41.07,40.97,40.98,26752.0,36.1264,36.1528,36.0648,36.0736,26752.0
2017-08-02 10:35:00,40.98,41.01,40.94,40.99,25301.0,36.0736,36.1,36.0384,36.0824,25301.0
2017-08-02 10:40:00,41.0,41.0,40.86,40.86,47839.0,36.0912,36.0912,35.968,35.968,47839.0
2017-08-02 10:45:00,40.85,40.9,40.8,40.81,23308.0,35.9592,36.0032,35.9152,35.924,23308.0
2017-08-02 10:50:00,40.81,40.87,40.81,40.84,38641.0,35.924,35.9768,35.924,35.9504,38641.0
2017-08-02 10:55:00,40.85,40.85,40.76,40.79,42587.0,35.9592,35.9592,35.88,35.9064,42587.0
2017-08-02 11:00:00,40.79,40.82,40.75,40.78,34761.0,35.9064,35.9328,35.8712,35.8976,34761.0
2017-08-02 11:05:00,40.78,40.79,40.65,40.65,47505.0,35.8976,35.9064,35.7831,35.7831,47505.0
2017-08-02 11:10:00,40.66,40.67,40.58,40.62,13815.0,35.7919,35.8007,35.7215,35.7567,13815.0
2017-08-02 11:15:00,40.61,40.76,40.61,40.75,56821.0,35.7479,35.88,35.7479,35.8712,56821.0
2017-08-02 11:20:00,40.74,40.8,40.74,40.76,75493.0,35.8623,35.9152,35.8623,35.88,75493.0
2017-08-02 11:25:00,40.76,40.8,40.74,40.79,30257.0,35.88,35.9152,35.8623,35.9064,30257.0
2017-08-02 11:30:00,40.8,40.81,40.71,40.71,49505.0,35.9152,35.924,35.8359,35.8359,49505.0
2017-08-02 11:35:00,40.72,40.75,40.7,40.71,121704.0,35.8447,35.8712,35.8271,35.8359,121704.0
2017-08-02 11:40:00,40.72,40.79,40.71,40.79,96085.0,35.8447,35.9064,35.8359,35.9064,96085.0
2017-08-02 11:45:00,40.8,40.86,40.79,40.85,65780.0,35.9152,35.968,35.9064,35.9592,65780.0
2017-08-02 11:50:00,40.85,40.85,40.73,40.73,89616.0,35.9592,35.9592,35.8535,35.8535,89616.0
2017-08-02 11:55:00,40.73,40.77,40.72,40.74,73440.0,35.8535,35.8888,35.8447,35.8623,73440.0
2017-08-02 12:00:00,40.74,40.83,40.74,40.8,28530.0,35.8623,35.9416,35.8623,35.9152,28530.0
2017-08-02 12:05:00,40.8,40.8,40.74,40.74,32272.0,35.9152,35.9152,35.8623,35.8623,32272.0
2017-08-02 12:10:00,40.74,40.74,40.64,40.7,85670.0,35.8623,35.8623,35.7743,35.8271,85670.0
2017-08-02 12:15:00,40.7,40.72,40.65,40.67,20903.0,35.8271,35.8447,35.7831,35.8007,20903.0
2017-08-02 12:20:00,40.66,40.69,40.65,40.68,13100.0,35.7919,35.8183,35.7831,35.8095,13100.0
2017-08-02 12:25:00,40.68,40.7,40.66,40.66,36442.0,35.8095,35.8271,35.7919,35.7919,36442.0
2017-08-02 12:30:00,40.65,40.69,40.65,40.67,17141.0,35.7831,35.8183,35.7831,35.8007,17141.0
2017-08-02 12:35:00,40.67,40.68,40.64,40.65,20995.0,35.8007,35.8095,35.7743,35.7831,20995.0
2017-08-02 12:40:00,40.64,40.67,40.63,40.66,33394.0,35.7743,35.8007,35.7655,35.7919,33394.0
2017-08-02 12:45:00,40.66,40.66,40.63,40.63,32699.0,35.7919,35.7919,35.7655,35.7655,32699.0
2017-08-02 12:50:00,40.63,40.64,40.6,40.61,32000.0,35.7655,35.7743,35.7391,35.7479,32000.0
2017-08-02 12:55:00,40.61,40.65,40.61,40.63,8900.0,35.7479,35.7831,35.7479,35.7655,8900.0
2017-08-02 13:00:00,40.63,40.67,40.61,40.66,10377.0,35.7655,35.8007,35.7479,35.7919,10377.0
2017-08-02 13:05:00,40.65,40.71,40.65,40.71,9363.0,35.7831,35.8359,35.7831,35.8359,9363.0
2017-08-02 13:10:00,40.72,40.74,40.72,40.74,11300.0,35.8447,35.8623,35.8447,35.8623,11300.0
2017-08-02 13:15:00,40.75,40.75,40.7,40.71,22624.0,35.8712,35.8712,35.8271,35.8359,22624.0
2017-08-02 13:20:00,40.71,40.72,40.68,40.71,18559.0,35.8359,35.8447,35.8095,35.8359,18559.0
2017-08-02 13:25:00,40.71,40.72,40.69,40.71,10000.0,35.8359,35.8447,35.8183,35.8359,10000.0
2017-08-02 13:30:00,40.71,40.72,40.69,40.72,11883.0,35.8359,35.8447,35.8183,35.8447,11883.0
2017-08-02 13:35:00,40.73,40.76,40.71,40.76,28100.0,35.8535,35.88,35.8359,35.88,28100.0
2017-08-02 13:40:00,40.76,40.79,40.76,40.77,24676.0,35.88,35.9064,35.88,35.8888,24676.0
2017-08-02 13:45:00,40.77,40.78,40.74,40.76,44817.0,35.8888,35.8976,35.8623,35.88,44817.0
2017-08-02 13:50:00,40.76,40.78,40.75,40.78,31643.0,35.88,35.8976,35.8712,35.8976,31643.0
2017-08-02 13:55:00,40.78,40.82,40.77,40.82,48997.0,35.8976,35.9328,35.8888,35.9328,48997.0
2017-08-02 14:00:00,40.82,40.82,40.78,40.79,34295.0,35.9328,35.9328,35.8976,35.9064,34295.0
2017-08-02 14:05:00,40.79,40.81,40.78,40.8,32767.0,35.9064,35.924,35.8976,35.9152,32767.0
2017-08-02 14:10:00,40.8,40.81,40.79,40.79,15300.0,35.9152,35.924,35.9064,35.9064,15300.0
2017-08-02 14:15:00,40.79,40.8,40.78,40.78,6733.0,35.9064,35.9152,35.8976,35.8976,6733.0
2017-08-02 14:20:00,40.79,40.85,40.78,40.84,20100.0,35.9064,35.9592,35.8976,35.9504,20100.0
2017-08-02 14:25:00,40.84,40.86,40.82,40.86,18545.0,35.9504,35.968,35.9328,35.968,18545.0
2017-08-02 14:30:00,40.86,40.9,40.83,40.86,12671.0,35.968,36.0032,35.9416,35.968,12671.0
2017-08-02 14:35:00,40.86,40.87,40.84,40.87,13100.0,35.968,35.9768,35.9504,35.9768,13100.0
2017-08-02 14:40:00,40.87,40.87,40.84,40.85,18540.0,35.9768,35.9768,35.9504,35.9592,18540.0
2017-08-02 14:45:00,40.84,40.85,40.82,40.84,13800.0,35.9504,35.9592,35.9328,35.9504,13800.0
2017-08-02 14:50:00,40.84,40.85,40.81,40.82,16161.0,35.9504,35.9592,35.924,35.9328,16161.0
2017-08-02 14:55:00,40.81,40.86,40.81,40.86,15500.0,35.924,35.968,35.924,35.968,15500.0
2017-08-02 15:00:00,40.85,40.87,40.84,40.84,25216.0,35.9592,35.9768,35.9504,35.9504,25216.0
2017-08-02 15:05:00,40.85,40.86,40.84,40.86,13793.0,35.9592,35.968,35.9504,35.968,13793.0
2017-08-02 15:10:00,40.87,40.89,40.85,40.85,33987.0,35.9768,35.9944,35.9592,35.9592,33987.0
2017-08-02 15:15:00,40.85,40.85,40.82,40.82,19478.0,35.9592,35.9592,35.9328,35.9328,19478.0
2017-08-02 15:20:00,40.81,40.82,40.8,40.82,18200.0,35.924,35.9328,35.9152,35.9328,18200.0
2017-08-02 15:25:00,40.82,40.84,40.81,40.84,17076.0,35.9328,35.9504,35.924,35.9504,17076.0
2017-08-02 15:30:00,40.84,40.84,40.77,40.78,63111.0,35.9504,35.9504,35.8888,35.8976,63111.0
2017-08-02 15:35:00,40.78,40.8,40.77,40.8,30652.0,35.8976,35.9152,35.8888,35.9152,30652.0
2017-08-02 15:40:00,40.8,40.81,40.78,40.79,59275.0,35.9152,35.924,35.8976,35.9064,59275.0
2017-08-02 15:45:00,40.78,40.79,40.74,40.76,98693.0,35.8976,35.9064,35.8623,35.88,98693.0
2017-08-02 15:50:00,40.75,40.77,40.74,40.76,74084.0,35.8712,35.8888,35.8623,35.88,74084.0
2017-08-02 15:55:00,40.76,40.77,40.74,40.76,254354.0,35.88,35.8888,35.8623,35.88,254354.0
2017-08-03 09:30:00,40.84,40.88,40.66,40.74,57026.0,35.9504,35.9856,35.7919,35.8623,57026.0
2017-08-03 09:35:00,40.74,40.99,40.73,40.88,92059.0,35.8623,36.0824,35.8535,35.9856,92059.0
2017-08-03 09:40:00,40.87,41.1,40.8,41.07,136370.0,35.9768,36.1792,35.9152,36.1528,136370.0
2017-08-03 09:45:00,41.07,41.15,41.01,41.06,62308.0,36.1528,36.2233,36.1,36.144,62308.0
2017-08-03 09:50:00,41.07,41.07,40.96,40.96,43829.0,36.1528,36.1528,36.056,36.056,43829.0
2017-08-03 09:55:00,40.98,41.02,40.95,41.02,26432.0,36.0736,36.1088,36.0472,36.1088,26432.0
2017-08-03 10:00:00,41.01,41.05,40.91,41.03,96018.0,36.1,36.1352,36.012,36.1176,96018.0
2017-08-03 10:05:00,41.03,41.04,40.98,41.03,16131.0,36.1176,36.1264,36.0736,36.1176,16131.0
2017-08-03 10:10:00,41.04,41.06,40.99,41.05,26475.0,36.1264,36.144,36.0824,36.1352,26475.0
2017-08-03 10:15:00,41.05,41.08,41.01,41.05,51756.0,36.1352,36.1616,36.1,36.1352,51756.0
2017-08-03 10:20:00,41.05,41.05,40.97,41.03,44754.0,36.1352,36.1352,36.0648,36.1176,44754.0
2017-08-03 10:25:00,41.04,41.06,40.99,41.04,42779.0,36.1264,36.144,36.0824,36.1264,42779.0
2017-08-03 10:30:00,41.04,41.15,41.03,41.14,74731.0,36.1264,36.2233,36.1176,36.2145,74731.0
2017-08-03 10:35:00,41.12,41.17,41.08,41.08,25937.0,36.1969,36.2409,36.1616,36.1616,25937.0
2017-08-03 10:40:00,41.09,41.11,41.08,41.1,9500.0,36.1704,36.188,36.1616,36.1792,9500.0
2017-08-03 10:45:00,41.11,41.14,41.1,41.11,17341.0,36.188,36.2145,36.1792,36.188,17341.0
2017-08-03 10:50:00,41.12,41.12,41.04,41.04,12233.0,36.1969,36.1969,36.1264,36.1264,12233.0
2017-08-03 10:55:00,41.05,41.17,41.05,41.17,17605.0,36.1352,36.2409,36.1352,36.2409,17605.0
2017-08-03 11:00:00,41.17,41.25,41.17,41.21,55402.0,36.2409,36.3113,36.2409,36.2761,55402.0
2017-08-03 11:05:00,41.22,41.22,41.13,41.15,26216.0,36.2849,36.2849,36.2057,36.2233,26216.0
2017-08-03 11:10:00,41.16,41.16,41.1,41.11,19343.0,36.2321,36.2321,36.1792,36.188,19343.0
2017-08-03 11:15:00,41.1,41.13,41.08,41.13,49815.0,36.1792,36.2057,36.1616,36.2057,49815.0
2017-08-03 11:20:00,41.12,41.13,41.05,41.05,11148.0,36.1969,36.2057,36.1352,36.1352,11148.0
2017-08-03 11:25:00,41.04,41.1,41.04,41.09,24964.0,36.1264,36.1792,36.1264,36.1704,24964.0
2017-08-03 11:30:00,41.09,41.09,40.96,40.97,23995.0,36.1704,36.1704,36.056,36.0648,23995.0
2017-08-03 11:35:00,40.97,41.03,40.96,41.01,16766.0,36.0648,36.1176,36.056,36.1,16766.0
2017-08-03 11:40:00,41.01,41.01,40.97,41.01,35088.0,36.1,36.1,36.0648,36.1,35088.0
2017-08-03 11:45:00,41.03,41.04,41.0,41.04,11622.0,36.1176,36.1264,36.0912,36.1264,11622.0
2017-08-03 11:50:00,41.05,41.05,41.01,41.04,8234.0,36.1352,36.1352,36.1,36.1264,8234.0
2017-08-03 11:55:00,41.06,41.06,40.94,40.94,9684.0,36.144,36.144,36.0384,36.0384,9684.0
2017-08-03 12:00:00,40.93,40.94,40.9,40.9,14228.0,36.0296,36.0384,36.0032,36.0032,14228.0
2017-08-03 12:05:00,40.89,40.93,40.89,40.9,18695.0,35.9944,36.0296,35.9944,36.0032,18695.0
2017-08-03 12:10:00,40.9,40.91,40.86,40.87,18000.0,36.0032,36.012,35.968,35.9768,18000.0
2017-08-03 12:15:00,40.86,40.9,40.86,40.89,37065.0,35.968,36.0032,35.968,35.9944,37065.0
2017-08-03 12:20:00,40.9,40.92,40.9,40.9,33046.0,36.0032,36.0208,36.0032,36.0032,33046.0
2017-08-03 12:25:00,40.89,40.9,40.8,40.81,15188.0,35.9944,36.0032,35.9152,35.924,15188.0
2017-08-03 12:30:00,40.83,40.83,40.78,40.8,8609.0,35.9416,35.9416,35.8976,35.9152,8609.0
2017-08-03 12:35:00,40.8,40.84,40.8,40.83,13086.0,35.9152,35.9504,35.9152,35.9416,13086.0
2017-08-03 12:40:00,40.82,40.82,40.77,40.78,11998.0,35.9328,35.9328,35.8888,35.8976,11998.0
2017-08-03 12:45:00,40.79,40.8,40.76,40.78,12804.0,35.9064,35.9152,35.88,35.8976,12804.0
2017-08-03 12:50:00,40.78,40.81,40.78,40.8,2500.0,35.8976,35.924,35.8976,35.9152,2500.0
2017-08-03 12:55:00,40.8,40.8,40.77,40.79,14858.0,35.9152,35.9152,35.8888,35.9064,14858.0
2017-08-03 13:00:00,40.8,40.82,40.79,40.82,12470.0,35.9152,35.9328,35.9064,35.9328,12470.0
2017-08-03 13:05:00,40.81,40.82,40.79,40.8,13518.0,35.924,35.9328,35.9064,35.9152,13518.0
2017-08-03 13:10:00,40.8,40.8,40.72,40.73,18582.0,35.9152,35.9152,35.8447,35.8535,18582.0
2017-08-03 13:15:00,40.72,40.75,40.7,40.74,46701.0,35.8447,35.8712,35.8271,35.8623,46701.0
2017-08-03 13:20:00,40.75,40.78,40.73,40.78,8500.0,35.8712,35.8976,35.8535,35.8976,8500.0
2017-08-03 13:25:00,40.77,40.77,40.71,40.72,9700.0,35.8888,35.8888,35.8359,35.8447,9700.0
2017-08-03 13:30:00,40.72,40.72,40.64,40.71,16745.0,35.8447,35.8447,35.7743,35.8359,16745.0
2017-08-03 13:35:00,40.71,40.76,40.71,40.75,38273.0,35.8359,35.88,35.8359,35.8712,38273.0
2017-08-03 13:40:00,40.76,40.78,40.75,40.77,21598.0,35.88,35.8976,35.8712,35.8888,21598.0
2017-08-03 13:45:00,40.76,40.77,40.74,40.74,9963.0,35.88,35.8888,35.8623,35.8623,9963.0
2017-08-03 13:50:00,40.75,40.79,40.74,40.76,23058.0,35.8712,35.9064,35.8623,35.88,23058.0
2017-08-03 13:55:00,40.75,40.77,40.74,40.77,18559.0,35.8712,35.8888,35.8623,35.8888,18559.0
2017-08-03 14:00:00,40.76,40.76,40.72,40.75,41803.0,35.88,35.88,35.8447,35.8712,41803.0
2017-08-03 14:05:00,40.75,40.75,40.72,40.74,9203.0,35.8712,35.8712,35.8447,35.8623,9203.0
2017-08-03 14:10:00,40.73,40.78,40.72,40.77,20400.0,35.8535,35.8976,35.8447,35.8888,20400.0
2017-08-03 14:15:00,40.78,40.81,40.78,40.81,9057.0,35.8976,35.924,35.8976,35.924,9057.0
2017-08-03 14:20:00,40.82,40.82,40.81,40.82,4600.0,35.9328,35.9328,35.924,35.9328,4600.0
2017-08-03 14:25:00,40.82,40.86,40.8,40.85,27158.0,35.9328,35.968,35.9152,35.9592,27158.0
2017-08-03 14:30:00,40.85,40.85,40.83,40.84,6800.0,35.9592,35.9592,35.9416,35.9504,6800.0
2017-08-03 14:35:00,40.85,40.86,40.82,40.82,7800.0,35.9592,35.968,35.9328,35.9328,7800.0
2017-08-03 14:40:00,40.83,40.84,40.8,40.8,19941.0,35.9416,35.9504,35.9152,35.9152,19941.0
2017-08-03 14:45:00,40.8,40.81,40.78,40.78,7176.0,35.9152,35.924,35.8976,35.8976,7176.0
2017-08-03 14:50:00,40.78,40.78,40.74,40.74,13255.0,35.8976,35.8976,35.8623,35.8623,13255.0
2017-08-03 14:55:00,40.75,40.76,40.74,40.74,9699.0,35.8712,35.88,35.8623,35.8623,9699.0
2017-08-03 15:00:00,40.75,40.78,40.71,40.73,55907.0,35.8712,35.8976,35.8359,35.8535,55907.0
2017-08-03 15:05:00,40.73,40.74,40.71,40.73,9900.0,35.8535,35.8623,35.8359,35.8535,9900.0
2017-08-03 15:10:00,40.75,40.76,40.73,40.76,11039.0,35.8712,35.88,35.8535,35.88,11039.0
2017-08-03 15:15:00,40.76,40.78,40.74,40.77,23433.0,35.88,35.8976,35.8623,35.8888,23433.0
2017-08-03 15:20:00,40.79,40.79,40.74,40.74,20578.0,35.9064,35.9064,35.8623,35.8623,20578.0
2017-08-03 15:25:00,40.75,40.77,40.74,40.76,21113.0,35.8712,35.8888,35.8623,35.88,21113.0
2017-08-03 15:30:00,40.76,40.76,40.68,40.7,50094.0,35.88,35.88,35.8095,35.8271,50094.0
2017-08-03 15:35:00,40.7,40.71,40.66,40.67,26312.0,35.8271,35.8359,35.7919,35.8007,26312.0
2017-08-03 15:40:00,40.67,40.72,40.66,40.71,24470.0,35.8007,35.8447,35.7919,35.8359,24470.0
2017-08-03 15:45:00,40.71,40.72,40.69,40.71,30837.0,35.8359,35.8447,35.8183,35.8359,30837.0
2017-08-03 15:50:00,40.72,40.74,40.71,40.72,102015.0,35.8447,35.8623,35.8359,35.8447,102015.0
2017-08-03 15:55:00,40.72,40.73,40.69,40.7,175676.0,35.8447,35.8535,35.8183,35.8271,175676.0
2017-08-04 09:30:00,40.85,40.99,40.75,40.79,62814.0,35.9592,36.0824,35.8712,35.9064,62814.0
2017-08-04 09:35:00,40.8,40.96,40.8,40.92,103464.0,35.9152,36.056,35.9152,36.0208,103464.0
2017-08-04 09:40:00,40.95,41.04,40.88,40.88,62167.0,36.0472,36.1264,35.9856,35.9856,62167.0
2017-08-04 09:45:00,40.88,40.93,40.81,40.93,99377.0,35.9856,36.0296,35.924,36.0296,99377.0
2017-08-04 09:50:00,40.92,40.98,40.87,40.97,28678.0,36.0208,36.0736,35.9768,36.0648,28678.0
2017-08-04 09:55:00,40.98,41.02,40.92,40.95,48047.0,36.0736,36.1088,36.0208,36.0472,48047.0
2017-08-04 10:00:00,40.94,40.98,40.88,40.91,51089.0,36.0384,36.0736,35.9856,36.012,51089.0
2017-08-04 10:05:00,40.91,40.94,40.75,40.77,32511.0,36.012,36.0384,35.8712,35.8888,32511.0
2017-08-04 10:10:00,40.77,40.86,40.77,40.85,36051.0,35.8888,35.968,35.8888,35.9592,36051.0
2017-08-04 10:15:00,40.85,40.91,40.84,40.91,29214.0,35.9592,36.012,35.9504,36.012,29214.0
2017-08-04 10:20:00,40.91,40.94,40.89,40.91,27701.0,36.012,36.0384,35.9944,36.012,27701.0
2017-08-04 10:25:00,40.92,40.98,40.91,40.97,42353.0,36.0208,36.0736,36.012,36.0648,42353.0
2017-08-04 10:30:00,40.97,41.03,40.93,40.97,60247.0,36.0648,36.1176,36.0296,36.0648,60247.0
2017-08-04 10:35:00,40.97,41.03,40.96,40.99,23386.0,36.0648,36.1176,36.056,36.0824,23386.0
2017-08-04 10:40:00,41.0,41.02,40.93,40.94,10700.0,36.0912,36.1088,36.0296,36.0384,10700.0
2017-08-04 10:45:00,40.93,40.96,40.92,40.92,33892.0,36.0296,36.056,36.0208,36.0208,33892.0
2017-08-04 10:50:00,40.93,40.93,40.86,40.89,35037.0,36.0296,36.0296,35.968,35.9944,35037.0
2017-08-04 10:55:00,40.9,40.94,40.89,40.9,20551.0,36.0032,36.0384,35.9944,36.0032,20551.0
2017-08-04 11:00:00,40.91,40.92,40.87,40.89,109798.0,36.012,36.0208,35.9768,35.9944,109798.0
2017-08-04 11:05:00,40.89,40.92,40.87,40.88,28225.0,35.9944,36.0208,35.9768,35.9856,28225.0
2017-08-04 11:10:00,40.89,40.89,40.87,40.87,11700.0,35.9944,35.9944,35.9768,35.9768,11700.0
2017-08-04 11:15:00,40.85,40.88,40.83,40.86,42339.0,35.9592,35.9856,35.9416,35.968,42339.0
2017-08-04 11:20:00,40.86,40.86,40.81,40.82,24889.0,35.968,35.968,35.924,35.9328,24889.0
2017-08-04 11:25:00,40.83,40.87,40.83,40.87,21832.0,35.9416,35.9768,35.9416,35.9768,21832.0
2017-08-04 11:30:00,40.87,40.94,40.87,40.88,18809.0,35.9768,36.0384,35.9768,35.9856,18809.0
2017-08-04 11:35:00,40.87,40.88,40.84,40.84,74438.0,35.9768,35.9856,35.9504,35.9504,74438.0
2017-08-04 11:40:00,40.84,40.91,40.84,40.91,17300.0,35.9504,36.012,35.9504,36.012,17300.0
2017-08-04 11:45:00,40.92,40.93,40.89,40.93,26616.0,36.0208,36.0296,35.9944,36.0296,26616.0
2017-08-04 11:50:00,40.93,40.94,40.91,40.92,17775.0,36.0296,36.0384,36.012,36.0208,17775.0
2017-08-04 11:55:00,40.92,40.95,40.89,40.95,16582.0,36.0208,36.0472,35.9944,36.0472,16582.0
2017-08-04 12:00:00,40.95,40.98,40.95,40.97,28191.0,36.0472,36.0736,36.0472,36.0648,28191.0
2017-08-04 12:05:00,40.97,41.0,40.96,40.98,25797.0,36.0648,36.0912,36.056,36.0736,25797.0
2017-08-04 12:10:00,40.98,41.05,40.98,41.02,19614.0,36.0736,36.1352,36.0736,36.1088,19614.0
2017-08-04 12:15:00,41.01,41.04,40.99,41.02,29177.0,36.1,36.1264,36.0824,36.1088,29177.0
2017-08-04 12:20:00,41.03,41.06,41.01,41.05,39724.0,36.1176,36.144,36.1,36.1352,39724.0
2017-08-04 12:25:00,41.06,41.07,41.03,41.06,12159.0,36.144,36.1528,36.1176,36.144,12159.0
2017-08-04 12:30:00,41.06,41.1,41.05,41.1,60052.0,36.144,36.1792,36.1352,36.1792,60052.0
2017-08-04 12:35:00,41.09,41.1,41.07,41.08,18680.0,36.1704,36.1792,36.1528,36.1616,18680.0
2017-08-04 12:40:00,41.08,41.08,41.03,41.05,18275.0,36.1616,36.1616,36.1176,36.1352,18275.0
2017-08-04 12:45:00,41.04,41.07,41.04,41.07,14671.0,36.1264,36.1528,36.1264,36.1528,14671.0
2017-08-04 12:50:00,41.07,41.12,41.06,41.12,69985.0,36.1528,36.1969,36.144,36.1969,69985.0
2017-08-04 12:55:00,41.11,41.13,41.11,41.11,8908.0,36.188,36.2057,36.188,36.188,8908.0
2017-08-04 13:00:00,41.11,41.17,41.1,41.16,14090.0,36.188,36.2409,36.1792,36.2321,14090.0
2017-08-04 13:05:00,41.15,41.15,41.11,41.14,26829.0,36.2233,36.2233,36.188,36.2145,26829.0
2017-08-04 13:10:00,41.14,41.14,41.1,41.11,61343.0,36.2145,36.2145,36.1792,36.188,61343.0
2017-08-04 13:15:00,41.11,41.17,41.11,41.17,22579.0,36.188,36.2409,36.188,36.2409,22579.0
2017-08-04 13:20:00,41.17,41.19,41.15,41.19,25290.0,36.2409,36.2585,36.2233,36.2585,25290.0
2017-08-04 13:25:00,41.18,41.18,41.14,41.14,24898.0,36.2497,36.2497,36.2145,36.2145,24898.0
2017-08-04 13:30:00,41.14,41.17,41.12,41.17,25208.0,36.2145,36.2409,36.1969,36.2409,25208.0
2017-08-04 13:35:00,41.17,41.17,41.12,41.12,24618.0,36.2409,36.2409,36.1969,36.1969,24618.0
2017-08-04 13:40:00,41.13,41.15,41.1,41.15,98042.0,36.2057,36.2233,36.1792,36.2233,98042.0
2017-08-04 13:45:00,41.14,41.15,41.14,41.14,6311.0,36.2145,36.2233,36.2145,36.2145,6311.0
2017-08-04 13:50:00,41.15,41.15,41.08,41.1,22389.0,36.2233,36.2233,36.1616,36.1792,22389.0
2017-08-04 13:55:00,41.11,41.13,41.1,41.12,14019.0,36.188,36.2057,36.1792,36.1969,14019.0
2017-08-04 14:00:00,41.12,41.13,41.11,41.12,14507.0,36.1969,36.2057,36.188,36.1969,14507.0
2017-08-04 14:05:00,41.12,41.13,41.07,41.08,17222.0,36.1969,36.2057,36.1528,36.1616,17222.0
2017-08-04 14:10:00,41.08,41.09,41.06,41.07,9210.0,36.1616,36.1704,36.144,36.1528,9210.0
2017-08-04 14:15:00,41.07,41.1,41.07,41.08,21886.0,36.1528,36.1792,36.1528,36.1616,21886.0
2017-08-04 14:20:00,41.08,41.08,41.04,41.04,8801.0,36.1616,36.1616,36.1264,36.1264,8801.0
2017-08-04 14:25:00,41.04,41.08,41.04,41.07,33887.0,36.1264,36.1616,36.1264,36.1528,33887.0
2017-08-04 14:30:00,41.07,41.09,41.06,41.08,10837.0,36.1528,36.1704,36.144,36.1616,10837.0
2017-08-04 14:35:00,41.09,41.14,41.08,41.14,35260.0,36.1704,36.2145,36.1616,36.2145,35260.0
2017-08-04 14:40:00,41.14,41.14,41.1,41.12,40568.0,36.2145,36.2145,36.1792,36.1969,40568.0
2017-08-04 14:45:00,41.12,41.13,41.08,41.09,23452.0,36.1969,36.2057,36.1616,36.1704,23452.0
2017-08-04 14:50:00,41.09,41.11,41.09,41.11,23100.0,36.1704,36.188,36.1704,36.188,23100.0
2017-08-04 14:55:00,41.12,41.15,41.11,41.14,32788.0,36.1969,36.2233,36.188,36.2145,32788.0
2017-08-04 15:00:00,41.14,41.17,41.13,41.16,14932.0,36.2145,36.2409,36.2057,36.2321,14932.0
2017-08-04 15:05:00,41.15,41.15,41.11,41.15,12288.0,36.2233,36.2233,36.188,36.2233,12288.0
2017-08-04 15:10:00,41.14,41.16,41.12,41.13,17793.0,36.2145,36.2321,36.1969,36.2057,17793.0
2017-08-04 15:15:00,41.13,41.15,41.12,41.13,23039.0,36.2057,36.2233,36.1969,36.2057,23039.0
2017-08-04 15:20:00,41.12,41.15,41.11,41.14,27094.0,36.1969,36.2233,36.188,36.2145,27094.0
2017-08-04 15:25:00,41.15,41.18,41.14,41.18,80956.0,36.2233,36.2497,36.2145,36.2497,80956.0
2017-08-04 15:30:00,41.18,41.18,41.16,41.18,34925.0,36.2497,36.2497,36.2321,36.2497,34925.0
2017-08-04 15:35:00,41.17,41.17,41.14,41.16,243698.0,36.2409,36.2409,36.2145,36.2321,243698.0
2017-08-04 15:40:00,41.16,41.17,41.13,41.14,62888.0,36.2321,36.2409,36.2057,36.2145,62888.0
2017-08-04 15:45:00,41.15,41.16,41.12,41.13,27459.0,36.2233,36.2321,36.1969,36.2057,27459.0
2017-08-04 15:50:00,41.13,41.14,41.09,41.09,235667.0,36.2057,36.2145,36.1704,36.1704,235667.0
2017-08-04 15:55:00,41.1,41.11,41.09,41.09,264534.0,36.1792,36.188,36.1704,36.1704,264534.0
2017-08-07 09:30:00,41.12,41.27,41.06,41.07,47540.0,36.1969,36.3289,36.144,36.1528,47540.0
2017-08-07 09:35:00,41.07,41.17,41.05,41.16,31474.0,36.1528,36.2409,36.1352,36.2321,31474.0
2017-08-07 09:40:00,41.15,41.15,41.07,41.14,38432.0,36.2233,36.2233,36.1528,36.2145,38432.0
2017-08-07 09:45:00,41.16,41.26,41.15,41.21,35888.0,36.2321,36.3201,36.2233,36.2761,35888.0
2017-08-07 09:50:00,41.21,41.23,41.17,41.21,50068.0,36.2761,36.2937,36.2409,36.2761,50068.0
2017-08-07 09:55:00,41.23,41.23,41.15,41.19,52364.0,36.2937,36.2937,36.2233,36.2585,52364.0
2017-08-07 10:00:00,41.2,41.24,41.2,41.2,37806.0,36.2673,36.3025,36.2673,36.2673,37806.0
2017-08-07 10:05:00,41.2,41.23,41.18,41.18,23369.0,36.2673,36.2937,36.2497,36.2497,23369.0
2017-08-07 10:10:00,41.18,41.19,41.09,41.09,29940.0,36.2497,36.2585,36.1704,36.1704,29940.0
2017-08-07 10:15:00,41.09,41.14,41.09,41.13,21580.0,36.1704,36.2145,36.1704,36.2057,21580.0
2017-08-07 10:20:00,41.13,41.13,41.1,41.12,10300.0,36.2057,36.2057,36.1792,36.1969,10300.0
2017-08-07 10:25:00,41.11,41.11,41.02,41.02,14800.0,36.188,36.188,36.1088,36.1088,14800.0
2017-08-07 10:30:00,41.03,41.07,41.03,41.05,17596.0,36.1176,36.1528,36.1176,36.1352,17596.0
2017-08-07 10:35:00,41.04,41.05,41.02,41.03,15900.0,36.1264,36.1352,36.1088,36.1176,15900.0
2017-08-07 10:40:00,41.04,41.05,41.0,41.0,18892.0,36.1264,36.1352,36.0912,36.0912,18892.0
2017-08-07 10:45:00,40.99,41.05,40.99,41.04,16272.0,36.0824,36.1352,36.0824,36.1264,16272.0
2017-08-07 10:50:00,41.04,41.12,41.04,41.11,13717.0,36.1264,36.1969,36.1264,36.188,13717.0
2017-08-07 10:55:00,41.12,41.17,41.12,41.17,10500.0,36.1969,36.2409,36.1969,36.2409,10500.0
2017-08-07 11:00:00,41.17,41.23,41.15,41.16,55854.0,36.2409,36.2937,36.2233,36.2321,55854.0
2017-08-07 11:05:00,41.16,41.19,41.16,41.19,16181.0,36.2321,36.2585,36.2321,36.2585,16181.0
2017-08-07 11:10:00,41.2,41.23,41.2,41.22,20370.0,36.2673,36.2937,36.2673,36.2849,20370.0
2017-08-07 11:15:00,41.22,41.24,41.18,41.23,13290.0,36.2849,36.3025,36.2497,36.2937,13290.0
2017-08-07 11:20:00,41.24,41.26,41.2,41.21,9152.0,36.3025,36.3201,36.2673,36.2761,9152.0
2017-08-07 11:25:00,41.21,41.26,41.21,41.26,8502.0,36.2761,36.3201,36.2761,36.3201,8502.0
2017-08-07 11:30:00,41.26,41.31,41.26,41.29,21981.0,36.3201,36.3641,36.3201,36.3465,21981.0
2017-08-07 11:35:00,41.29,41.37,41.28,41.36,45892.0,36.3465,36.4169,36.3377,36.4081,45892.0
2017-08-07 11:40:00,41.36,41.37,41.33,41.34,29067.0,36.4081,36.4169,36.3817,36.3905,29067.0
2017-08-07 11:45:00,41.35,41.39,41.35,41.38,9403.0,36.3993,36.4345,36.3993,36.4257,9403.0
2017-08-07 11:50:00,41.38,41.38,41.34,41.35,17200.0,36.4257,36.4257,36.3905,36.3993,17200.0
2017-08-07 11:55:00,41.36,41.41,41.35,41.41,126349.0,36.4081,36.4521,36.3993,36.4521,126349.0
2017-08-07 12:00:00,41.41,41.44,41.4,41.44,38274.0,36.4521,36.4785,36.4433,36.4785,38274.0
2017-08-07 12:05:00,41.45,41.46,41.42,41.43,10853.0,36.4873,36.4961,36.4609,36.4697,10853.0
2017-08-07 12:10:00,41.44,41.49,41.44,41.47,22406.0,36.4785,36.5226,36.4785,36.5049,22406.0
2017-08-07 12:15:00,41.48,41.49,41.45,41.46,14487.0,36.5138,36.5226,36.4873,36.4961,14487.0
2017-08-07 12:20:00,41.45,41.46,41.41,41.45,12221.0,36.4873,36.4961,36.4521,36.4873,12221.0
2017-08-07 12:25:00,41.44,41.47,41.43,41.46,9300.0,36.4785,36.5049,36.4697,36.4961,9300.0
2017-08-07 12:30:00,41.46,41.49,41.45,41.48,7500.0,36.4961,36.5226,36.4873,36.5138,7500.0
2017-08-07 12:35:00,41.48,41.49,41.44,41.45,12443.0,36.5138,36.5226,36.4785,36.4873,12443.0
2017-08-07 12:40:00,41.45,41.46,41.44,41.45,14400.0,36.4873,36.4961,36.4785,36.4873,14400.0
2017-08-07 12:45:00,41.46,41.48,41.44,41.47,7467.0,36.4961,36.5138,36.4785,36.5049,7467.0
2017-08-07 12:50:00,41.48,41.49,41.47,41.48,7400.0,36.5138,36.5226,36.5049,36.5138,7400.0
2017-08-07 12:55:00,41.47,41.49,41.46,41.49,9000.0,36.5049,36.5226,36.4961,36.5226,9000.0
2017-08-07 13:00:00,41.48,41.48,41.44,41.46,13000.0,36.5138,36.5138,36.4785,36.4961,13000.0
2017-08-07 13:05:00,41.46,41.49,41.45,41.48,6389.0,36.4961,36.5226,36.4873,36.5138,6389.0
2017-08-07 13:10:00,41.49,41.49,41.46,41.47,5400.0,36.5226,36.5226,36.4961,36.5049,5400.0
2017-08-07 13:15:00,41.47,41.48,41.45,41.46,11585.0,36.5049,36.5138,36.4873,36.4961,11585.0
2017-08-07 13:20:00,41.46,41.48,41.46,41.48,4200.0,36.4961,36.5138,36.4961,36.5138,4200.0
2017-08-07 13:25:00,41.48,41.48,41.46,41.48,19602.0,36.5138,36.5138,36.4961,36.5138,19602.0
2017-08-07 13:30:00,41.48,41.51,41.48,41.5,20667.0,36.5138,36.5402,36.5138,36.5314,20667.0
2017-08-07 13:35:00,41.5,41.5,41.44,41.45,13956.0,36.5314,36.5314,36.4785,36.4873,13956.0
2017-08-07 13:40:00,41.45,41.45,41.41,41.44,15213.0,36.4873,36.4873,36.4521,36.4785,15213.0
2017-08-07 13:45:00,41.45,41.45,41.42,41.42,17086.0,36.4873,36.4873,36.4609,36.4609,17086.0
2017-08-07 13:50:00,41.42,41.42,41.38,41.4,17000.0,36.4609,36.4609,36.4257,36.4433,17000.0
2017-08-07 13:55:00,41.4,41.41,41.39,41.4,7521.0,36.4433,36.4521,36.4345,36.4433,7521.0
2017-08-07 14:00:00,41.4,41.41,41.39,41.39,6800.0,36.4433,36.4521,36.4345,36.4345,6800.0
2017-08-07 14:05:00,41.4,41.42,41.39,41.41,9989.0,36.4433,36.4609,36.4345,36.4521,9989.0
2017-08-07 14:10:00,41.42,41.42,41.39,41.4,10344.0,36.4609,36.4609,36.4345,36.4433,10344.0
2017-08-07 14:15:00,41.4,41.45,41.39,41.43,58877.0,36.4433,36.4873,36.4345,36.4697,58877.0
2017-08-07 14:20:00,41.43,41.46,41.41,41.44,12482.0,36.4697,36.4961,36.4521,36.4785,12482.0
2017-08-07 14:25:00,41.44,41.45,41.42,41.44,7945.0,36.4785,36.4873,36.4609,36.4785,7945.0
2017-08-07 14:30:00,41.45,41.45,41.41,41.41,20466.0,36.4873,36.4873,36.4521,36.4521,20466.0
2017-08-07 14:35:00,41.42,41.42,41.4,41.41,6685.0,36.4609,36.4609,36.4433,36.4521,6685.0
2017-08-07 14:40:00,41.41,41.45,41.41,41.45,22300.0,36.4521,36.4873,36.4521,36.4873,22300.0
2017-08-07 14:45:00,41.45,41.45,41.42,41.43,11673.0,36.4873,36.4873,36.4609,36.4697,11673.0
2017-08-07 14:50:00,41.44,41.45,41.43,41.43,9207.0,36.4785,36.4873,36.4697,36.4697,9207.0
2017-08-07 14:55:00,41.43,41.48,41.43,41.44,41910.0,36.4697,36.5138,36.4697,36.4785,41910.0
2017-08-07 15:00:00,41.45,41.46,41.42,41.42,19076.0,36.4873,36.4961,36.4609,36.4609,19076.0
2017-08-07 15:05:00,41.42,41.45,41.42,41.45,42664.0,36.4609,36.4873,36.4609,36.4873,42664.0
2017-08-07 15:10:00,41.45,41.47,41.43,41.46,42960.0,36.4873,36.5049,36.4697,36.4961,42960.0
2017-08-07 15:15:00,41.47,41.48,41.45,41.46,52119.0,36.5049,36.5138,36.4873,36.4961,52119.0
2017-08-07 15:20:00,41.46,41.46,41.44,41.45,23391.0,36.4961,36.4961,36.4785,36.4873,23391.0
2017-08-07 15:25:00,41.45,41.46,41.42,41.46,53145.0,36.4873,36.4961,36.4609,36.4961,53145.0
2017-08-07 15:30:00,41.46,41.46,41.39,41.41,70555.0,36.4961,36.4961,36.4345,36.4521,70555.0
2017-08-07 15:35:00,41.41,41.41,41.38,41.39,81005.0,36.4521,36.4521,36.4257,36.4345,81005.0
2017-08-07 15:40:00,41.39,41.39,41.34,41.37,138732.0,36.4345,36.4345,36.3905,36.4169,138732.0
2017-08-07 15:45:00,41.37,41.39,41.37,41.39,112995.0,36.4169,36.4345,36.4169,36.4345,112995.0
2017-08-07 15:50:00,41.39,41.39,41.35,41.35,193723.0,36.4345,36.4345,36.3993,36.3993,193723.0
2017-08-07 15:55:00,41.35,41.36,41.31,41.33,404507.0,36.3993,36.4081,36.3641,36.3817,404507.0
2017-08-08 09:30:00,41.7,41.73,41.48,41.57,505958.0,36.7074,36.7338,36.5138,36.593,505958.0
2017-08-08 09:35:00,41.58,41.64,41.41,41.46,146837.0,36.6018,36.6546,36.4521,36.4961,146837.0
2017-08-08 09:40:00,41.47,41.51,41.3,41.48,180877.0,36.5049,36.5402,36.3553,36.5138,180877.0
2017-08-08 09:45:00,41.48,41.52,41.44,41.48,56263.0,36.5138,36.549,36.4785,36.5138,56263.0
2017-08-08 09:50:00,41.48,41.52,41.43,41.49,152358.0,36.5138,36.549,36.4697,36.5226,152358.0
2017-08-08 09:55:00,41.48,41.52,41.43,41.48,129232.0,36.5138,36.549,36.4697,36.5138,129232.0
2017-08-08 10:00:00,41.48,41.52,41.44,41.5,66271.0,36.5138,36.549,36.4785,36.5314,66271.0
2017-08-08 10:05:00,41.5,41.55,41.46,41.54,46632.0,36.5314,36.5754,36.4961,36.5666,46632.0
2017-08-08 10:10:00,41.53,41.54,41.49,41.49,30964.0,36.5578,36.5666,36.5226,36.5226,30964.0
2017-08-08 10:15:00,41.49,41.55,41.42,41.52,53475.0,36.5226,36.5754,36.4609,36.549,53475.0
2017-08-08 10:20:00,41.52,41.57,41.5,41.52,19928.0,36.549,36.593,36.5314,36.549,19928.0
2017-08-08 10:25:00,41.53,41.58,41.53,41.57,33866.0,36.5578,36.6018,36.5578,36.593,33866.0
2017-08-08 10:30:00,41.58,41.59,41.52,41.55,108731.0,36.6018,36.6106,36.549,36.5754,108731.0
2017-08-08 10:35:00,41.54,41.6,41.51,41.57,39150.0,36.5666,36.6194,36.5402,36.593,39150.0
2017-08-08 10:40:00,41.56,41.62,41.54,41.62,14405.0,36.5842,36.637,36.5666,36.637,14405.0
2017-08-08 10:45:00,41.62,41.62,41.58,41.61,15385.0,36.637,36.637,36.6018,36.6282,15385.0
2017-08-08 10:50:00,41.61,41.63,41.57,41.62,58908.0,36.6282,36.6458,36.593,36.637,58908.0
2017-08-08 10:55:00,41.62,41.64,41.59,41.6,32385.0,36.637,36.6546,36.6106,36.6194,32385.0
2017-08-08 11:00:00,41.6,41.63,41.56,41.59,25921.0,36.6194,36.6458,36.5842,36.6106,25921.0
2017-08-08 11:05:00,41.59,41.67,41.59,41.63,34212.0,36.6106,36.681,36.6106,36.6458,34212.0
2017-08-08 11:10:00,41.63,41.65,41.61,41.62,17200.0,36.6458,36.6634,36.6282,36.637,17200.0
2017-08-08 11:15:00,41.62,41.66,41.62,41.65,17200.0,36.637,36.6722,36.637,36.6634,17200.0
2017-08-08 11:20:00,41.65,41.68,41.62,41.63,111044.0,36.6634,36.6898,36.637,36.6458,111044.0
2017-08-08 11:25:00,41.63,41.66,41.62,41.62,54751.0,36.6458,36.6722,36.637,36.637,54751.0
2017-08-08 11:30:00,41.62,41.63,41.57,41.57,13638.0,36.637,36.6458,36.593,36.593,13638.0
2017-08-08 11:35:00,41.55,41.55,41.51,41.51,20230.0,36.5754,36.5754,36.5402,36.5402,20230.0
2017-08-08 11:40:00,41.52,41.54,41.5,41.51,23372.0,36.549,36.5666,36.5314,36.5402,23372.0
2017-08-08 11:45:00,41.51,41.54,41.49,41.52,103782.0,36.5402,36.5666,36.5226,36.549,103782.0
2017-08-08 11:50:00,41.53,41.58,41.5,41.58,55059.0,36.5578,36.6018,36.5314,36.6018,55059.0
2017-08-08 11:55:00,41.58,41.64,41.56,41.64,36600.0,36.6018,36.6546,36.5842,36.6546,36600.0
2017-08-08 12:00:00,41.64,41.67,41.63,41.65,27485.0,36.6546,36.681,36.6458,36.6634,27485.0
2017-08-08 12:05:00,41.65,41.7,41.65,41.69,52478.0,36.6634,36.7074,36.6634,36.6986,52478.0
2017-08-08 12:10:00,41.7,41.72,41.64,41.64,26329.0,36.7074,36.725,36.6546,36.6546,26329.0
2017-08-08 12:15:00,41.64,41.68,41.64,41.67,15500.0,36.6546,36.6898,36.6546,36.681,15500.0
2017-08-08 12:20:00,41.65,41.65,41.56,41.57,225695.0,36.6634,36.6634,36.5842,36.593,225695.0
2017-08-08 12:25:00,41.57,41.61,41.55,41.61,9069.0,36.593,36.6282,36.5754,36.6282,9069.0
2017-08-08 12:30:00,41.61,41.61,41.57,41.57,7700.0,36.6282,36.6282,36.593,36.593,7700.0
2017-08-08 12:35:00,41.57,41.57,41.46,41.47,49655.0,36.593,36.593,36.4961,36.5049,49655.0
2017-08-08 12:40:00,41.46,41.52,41.46,41.51,10347.0,36.4961,36.549,36.4961,36.5402,10347.0
2017-08-08 12:45:00,41.51,41.51,41.43,41.48,25509.0,36.5402,36.5402,36.4697,36.5138,25509.0
2017-08-08 12:50:00,41.48,41.51,41.45,41.46,12300.0,36.5138,36.5402,36.4873,36.4961,12300.0
2017-08-08 12:55:00,41.46,41.47,41.42,41.45,9173.0,36.4961,36.5049,36.4609,36.4873,9173.0
2017-08-08 13:00:00,41.45,41.47,41.44,41.45,6430.0,36.4873,36.5049,36.4785,36.4873,6430.0
2017-08-08 13:05:00,41.44,41.47,41.44,41.45,4600.0,36.4785,36.5049,36.4785,36.4873,4600.0
2017-08-08 13:10:00,41.44,41.44,41.42,41.44,7810.0,36.4785,36.4785,36.4609,36.4785,7810.0
2017-08-08 13:15:00,41.43,41.45,41.42,41.44,15925.0,36.4697,36.4873,36.4609,36.4785,15925.0
2017-08-08 13:20:00,41.43,41.45,41.42,41.44,48376.0,36.4697,36.4873,36.4609,36.4785,48376.0
2017-08-08 13:25:00,41.43,41.46,41.37,41.37,170377.0,36.4697,36.4961,36.4169,36.4169,170377.0
2017-08-08 13:30:00,41.37,41.38,41.35,41.38,20510.0,36.4169,36.4257,36.3993,36.4257,20510.0
2017-08-08 13:35:00,41.38,41.42,41.36,41.42,10100.0,36.4257,36.4609,36.4081,36.4609,10100.0
2017-08-08 13:40:00,41.42,41.47,41.41,41.42,17900.0,36.4609,36.5049,36.4521,36.4609,17900.0
2017-08-08 13:45:00,41.42,41.42,41.38,41.41,9550.0,36.4609,36.4609,36.4257,36.4521,9550.0
2017-08-08 13:50:00,41.41,41.41,41.39,41.4,10768.0,36.4521,36.4521,36.4345,36.4433,10768.0
2017-08-08 13:55:00,41.4,41.41,41.37,41.38,21600.0,36.4433,36.4521,36.4169,36.4257,21600.0
2017-08-08 14:00:00,41.38,41.38,41.34,41.35,24013.0,36.4257,36.4257,36.3905,36.3993,24013.0
2017-08-08 14:05:00,41.35,41.36,41.33,41.34,12969.0,36.3993,36.4081,36.3817,36.3905,12969.0
2017-08-08 14:10:00,41.34,41.37,41.34,41.36,12190.0,36.3905,36.4169,36.3905,36.4081,12190.0
2017-08-08 14:15:00,41.37,41.38,41.36,41.38,21739.0,36.4169,36.4257,36.4081,36.4257,21739.0
2017-08-08 14:20:00,41.38,41.4,41.37,41.38,15161.0,36.4257,36.4433,36.4169,36.4257,15161.0
2017-08-08 14:25:00,41.37,41.4,41.35,41.36,34202.0,36.4169,36.4433,36.3993,36.4081,34202.0
2017-08-08 14:30:00,41.35,41.38,41.35,41.37,14001.0,36.3993,36.4257,36.3993,36.4169,14001.0
2017-08-08 14:35:00,41.37,41.38,41.35,41.37,16783.0,36.4169,36.4257,36.3993,36.4169,16783.0
2017-08-08 14:40:00,41.37,41.37,41.3,41.31,183261.0,36.4169,36.4169,36.3553,36.3641,183261.0
2017-08-08 14:45:00,41.31,41.33,41.3,41.31,44514.0,36.3641,36.3817,36.3553,36.3641,44514.0
2017-08-08 14:50:00,41.31,41.35,41.3,41.35,52356.0,36.3641,36.3993,36.3553,36.3993,52356.0
2017-08-08 14:55:00,41.35,41.36,41.31,41.32,45891.0,36.3993,36.4081,36.3641,36.3729,45891.0
2017-08-08 15:00:00,41.33,41.34,41.27,41.28,12100.0,36.3817,36.3905,36.3289,36.3377,12100.0
2017-08-08 15:05:00,41.27,41.32,41.26,41.32,11820.0,36.3289,36.3729,36.3201,36.3729,11820.0
2017-08-08 15:10:00,41.32,41.34,41.31,41.32,18103.0,36.3729,36.3905,36.3641,36.3729,18103.0
2017-08-08 15:15:00,41.31,41.32,41.25,41.26,47651.0,36.3641,36.3729,36.3113,36.3201,47651.0
2017-08-08 15:20:00,41.26,41.27,41.21,41.22,41930.0,36.3201,36.3289,36.2761,36.2849,41930.0
2017-08-08 15:25:00,41.22,41.22,41.15,41.17,80445.0,36.2849,36.2849,36.2233,36.2409,80445.0
2017-08-08 15:30:00,41.17,41.17,41.05,41.07,143871.0,36.2409,36.2409,36.1352,36.1528,143871.0
2017-08-08 15:35:00,41.06,41.06,40.99,41.03,96906.0,36.144,36.144,36.0824,36.1176,96906.0
2017-08-08 15:40:00,41.03,41.07,41.02,41.05,54963.0,36.1176,36.1528,36.1088,36.1352,54963.0
2017-08-08 15:45:00,41.05,41.12,41.04,41.09,46318.0,36.1352,36.1969,36.1264,36.1704,46318.0
2017-08-08 15:50:00,41.09,41.11,41.06,41.08,76178.0,36.1704,36.188,36.144,36.1616,76178.0
2017-08-08 15:55:00,41.08,41.13,41.06,41.11,190792.0,36.1616,36.2057,36.144,36.188,190792.0
2017-08-09 09:30:00,40.64,40.76,40.3,40.44,64707.0,35.7743,35.88,35.475,35.5983,64707.0
2017-08-09 09:35:00,40.43,40.47,40.27,40.29,79200.0,35.5895,35.6247,35.4486,35.4662,79200.0
2017-08-09 09:40:00,40.3,40.32,40.22,40.32,92977.0,35.475,35.4926,35.4046,35.4926,92977.0
2017-08-09 09:45:00,40.33,40.39,40.26,40.38,72883.0,35.5014,35.5543,35.4398,35.5454,72883.0
2017-08-09 09:50:00,40.38,40.48,40.36,40.43,119242.0,35.5454,35.6335,35.5278,35.5895,119242.0
2017-08-09 09:55:00,40.44,40.58,40.42,40.58,97728.0,35.5983,35.7215,35.5807,35.7215,97728.0
2017-08-09 10:00:00,40.58,40.59,40.48,40.52,61031.0,35.7215,35.7303,35.6335,35.6687,61031.0
2017-08-09 10:05:00,40.52,40.59,40.49,40.59,23017.0,35.6687,35.7303,35.6423,35.7303,23017.0
2017-08-09 10:10:00,40.59,40.59,40.46,40.48,30274.0,35.7303,35.7303,35.6159,35.6335,30274.0
2017-08-09 10:15:00,40.48,40.51,40.45,40.47,32122.0,35.6335,35.6599,35.6071,35.6247,32122.0
2017-08-09 10:20:00,40.47,40.52,40.47,40.49,23591.0,35.6247,35.6687,35.6247,35.6423,23591.0
2017-08-09 10:25:00,40.49,40.49,40.45,40.46,26276.0,35.6423,35.6423,35.6071,35.6159,26276.0
2017-08-09 10:30:00,40.46,40.52,40.45,40.5,191268.0,35.6159,35.6687,35.6071,35.6511,191268.0
2017-08-09 10:35:00,40.51,40.53,40.48,40.49,20922.0,35.6599,35.6775,35.6335,35.6423,20922.0
2017-08-09 10:40:00,40.48,40.49,40.43,40.43,32219.0,35.6335,35.6423,35.5895,35.5895,32219.0
2017-08-09 10:45:00,40.43,40.49,40.43,40.48,14825.0,35.5895,35.6423,35.5895,35.6335,14825.0
2017-08-09 10:50:00,40.48,40.51,40.47,40.49,48283.0,35.6335,35.6599,35.6247,35.6423,48283.0
2017-08-09 10:55:00,40.49,40.49,40.44,40.47,27891.0,35.6423,35.6423,35.5983,35.6247,27891.0
2017-08-09 11:00:00,40.48,40.48,40.42,40.48,27155.0,35.6335,35.6335,35.5807,35.6335,27155.0
2017-08-09 11:05:00,40.48,40.53,40.48,40.51,29326.0,35.6335,35.6775,35.6335,35.6599,29326.0
2017-08-09 11:10:00,40.51,40.52,40.48,40.51,33573.0,35.6599,35.6687,35.6335,35.6599,33573.0
2017-08-09 11:15:00,40.52,40.52,40.4,40.4,31907.0,35.6687,35.6687,35.5631,35.5631,31907.0
2017-08-09 11:20:00,40.41,40.45,40.41,40.45,14046.0,35.5719,35.6071,35.5719,35.6071,14046.0
2017-08-09 11:25:00,40.45,40.46,40.42,40.42,22434.0,35.6071,35.6159,35.5807,35.5807,22434.0
2017-08-09 11:30:00,40.43,40.52,40.43,40.52,11728.0,35.5895,35.6687,35.5895,35.6687,11728.0
2017-08-09 11:35:00,40.51,40.59,40.5,40.59,11815.0,35.6599,35.7303,35.6511,35.7303,11815.0
2017-08-09 11:40:00,40.59,40.62,40.56,40.62,12857.0,35.7303,35.7567,35.7039,35.7567,12857.0
2017-08-09 11:45:00,40.63,40.63,40.59,40.61,36382.0,35.7655,35.7655,35.7303,35.7479,36382.0
2017-08-09 11:50:00,40.6,40.7,40.58,40.67,45828.0,35.7391,35.8271,35.7215,35.8007,45828.0
2017-08-09 11:55:00,40.67,40.75,40.67,40.73,12711.0,35.8007,35.8712,35.8007,35.8535,12711.0
2017-08-09 12:00:00,40.73,40.75,40.71,40.73,54216.0,35.8535,35.8712,35.8359,35.8535,54216.0
2017-08-09 12:05:00,40.72,40.72,40.65,40.66,76296.0,35.8447,35.8447,35.7831,35.7919,76296.0
2017-08-09 12:10:00,40.65,40.7,40.65,40.69,29511.0,35.7831,35.8271,35.7831,35.8183,29511.0
2017-08-09 12:15:00,40.69,40.71,40.67,40.67,19509.0,35.8183,35.8359,35.8007,35.8007,19509.0
2017-08-09 12:20:00,40.68,40.72,40.68,40.71,11262.0,35.8095,35.8447,35.8095,35.8359,11262.0
2017-08-09 12:25:00,40.71,40.74,40.66,40.66,17430.0,35.8359,35.8623,35.7919,35.7919,17430.0
2017-08-09 12:30:00,40.67,40.69,40.66,40.66,7181.0,35.8007,35.8183,35.7919,35.7919,7181.0
2017-08-09 12:35:00,40.67,40.68,40.64,40.64,39700.0,35.8007,35.8095,35.7743,35.7743,39700.0
2017-08-09 12:40:00,40.64,40.65,40.63,40.64,8819.0,35.7743,35.7831,35.7655,35.7743,8819.0
2017-08-09 12:45:00,40.64,40.64,40.62,40.62,10236.0,35.7743,35.7743,35.7567,35.7567,10236.0
2017-08-09 12:50:00,40.63,40.67,40.63,40.66,37645.0,35.7655,35.8007,35.7655,35.7919,37645.0
2017-08-09 12:55:00,40.66,40.66,40.62,40.63,13500.0,35.7919,35.7919,35.7567,35.7655,13500.0
2017-08-09 13:00:00,40.63,40.66,40.62,40.66,21615.0,35.7655,35.7919,35.7567,35.7919,21615.0
2017-08-09 13:05:00,40.65,40.67,40.64,40.66,9310.0,35.7831,35.8007,35.7743,35.7919,9310.0
2017-08-09 13:10:00,40.66,40.67,40.65,40.67,8427.0,35.7919,35.8007,35.7831,35.8007,8427.0
2017-08-09 13:15:00,40.68,40.69,40.64,40.66,11859.0,35.8095,35.8183,35.7743,35.7919,11859.0
2017-08-09 13:20:00,40.66,40.7,40.66,40.67,12933.0,35.7919,35.8271,35.7919,35.8007,12933.0
2017-08-09 13:25:00,40.66,40.74,40.66,40.74,21825.0,35.7919,35.8623,35.7919,35.8623,21825.0
2017-08-09 13:30:00,40.74,40.75,40.72,40.73,18100.0,35.8623,35.8712,35.8447,35.8535,18100.0
2017-08-09 13:35:00,40.73,40.76,40.72,40.73,38476.0,35.8535,35.88,35.8447,35.8535,38476.0
2017-08-09 13:40:00,40.73,40.77,40.71,40.72,16124.0,35.8535,35.8888,35.8359,35.8447,16124.0
2017-08-09 13:45:00,40.71,40.74,40.7,40.73,122865.0,35.8359,35.8623,35.8271,35.8535,122865.0
2017-08-09 13:50:00,40.73,40.74,40.7,40.7,23930.0,35.8535,35.8623,35.8271,35.8271,23930.0
2017-08-09 13:55:00,40.69,40.69,40.65,40.66,20744.0,35.8183,35.8183,35.7831,35.7919,20744.0
2017-08-09 14:00:00,40.66,40.69,40.64,40.65,19900.0,35.7919,35.8183,35.7743,35.7831,19900.0
2017-08-09 14:05:00,40.63,40.65,40.62,40.65,15397.0,35.7655,35.7831,35.7567,35.7831,15397.0
2017-08-09 14:10:00,40.65,40.65,40.57,40.57,102065.0,35.7831,35.7831,35.7127,35.7127,102065.0
2017-08-09 14:15:00,40.58,40.58,40.56,40.57,116971.0,35.7215,35.7215,35.7039,35.7127,116971.0
2017-08-09 14:20:00,40.57,40.59,40.57,40.57,63653.0,35.7127,35.7303,35.7127,35.7127,63653.0
2017-08-09 14:25:00,40.57,40.59,40.54,40.55,26090.0,35.7127,35.7303,35.6863,35.6951,26090.0
2017-08-09 14:30:00,40.55,40.57,40.51,40.51,11562.0,35.6951,35.7127,35.6599,35.6599,11562.0
2017-08-09 14:35:00,40.51,40.54,40.44,40.45,290356.0,35.6599,35.6863,35.5983,35.6071,290356.0
2017-08-09 14:40:00,40.46,40.47,40.41,40.42,171454.0,35.6159,35.6247,35.5719,35.5807,171454.0
2017-08-09 14:45:00,40.42,40.45,40.39,40.44,125835.0,35.5807,35.6071,35.5543,35.5983,125835.0
2017-08-09 14:50:00,40.43,40.44,40.4,40.44,175246.0,35.5895,35.5983,35.5631,35.5983,175246.0
2017-08-09 14:55:00,40.44,40.49,40.44,40.46,175965.0,35.5983,35.6423,35.5983,35.6159,175965.0
2017-08-09 15:00:00,40.46,40.47,40.44,40.47,86416.0,35.6159,35.6247,35.5983,35.6247,86416.0
2017-08-09 15:05:00,40.47,40.48,40.43,40.47,229537.0,35.6247,35.6335,35.5895,35.6247,229537.0
2017-08-09 15:10:00,40.47,40.52,40.47,40.47,111708.0,35.6247,35.6687,35.6247,35.6247,111708.0
2017-08-09 15:15:00,40.47,40.5,40.46,40.49,163904.0,35.6247,35.6511,35.6159,35.6423,163904.0
2017-08-09 15:20:00,40.49,40.49,40.44,40.46,137049.0,35.6423,35.6423,35.5983,35.6159,137049.0
2017-08-09 15:25:00,40.47,40.52,40.47,40.52,110894.0,35.6247,35.6687,35.6247,35.6687,110894.0
2017-08-09 15:30:00,40.53,40.53,40.49,40.53,103897.0,35.6775,35.6775,35.6423,35.6775,103897.0
2017-08-09 15:35:00,40.53,40.61,40.52,40.61,292779.0,35.6775,35.7479,35.6687,35.7479,292779.0
2017-08-09 15:40:00,40.61,40.64,40.6,40.64,97293.0,35.7479,35.7743,35.7391,35.7743,97293.0
2017-08-09 15:45:00,40.64,40.67,40.61,40.65,244304.0,35.7743,35.8007,35.7479,35.7831,244304.0
2017-08-09 15:50:00,40.65,40.66,40.62,40.66,319633.0,35.7831,35.7919,35.7567,35.7919,319633.0
2017-08-09 15:55:00,40.65,40.7,40.65,40.68,331766.0,35.7831,35.8271,35.7831,35.8095,331766.0
2017-08-10 09:30:00,40.3,40.41,39.92,39.97,364092.0,35.475,35.5719,35.1405,35.1845,364092.0
2017-08-10 09:35:00,39.97,40.02,39.79,39.93,245721.0,35.1845,35.2286,35.0261,35.1493,245721.0
2017-08-10 09:40:00,39.93,39.94,39.8,39.87,135049.0,35.1493,35.1581,35.0349,35.0965,135049.0
2017-08-10 09:45:00,39.88,39.91,39.77,39.9,242739.0,35.1053,35.1317,35.0085,35.1229,242739.0
2017-08-10 09:50:00,39.9,40.05,39.9,39.98,107620.0,35.1229,35.255,35.1229,35.1933,107620.0
2017-08-10 09:55:00,39.98,39.98,39.89,39.91,52907.0,35.1933,35.1933,35.1141,35.1317,52907.0
2017-08-10 10:00:00,39.91,39.91,39.81,39.81,147740.0,35.1317,35.1317,35.0437,35.0437,147740.0
2017-08-10 10:05:00,39.8,39.81,39.66,39.75,77923.0,35.0349,35.0437,34.9117,34.9909,77923.0
2017-08-10 10:10:00,39.75,39.77,39.69,39.71,50519.0,34.9909,35.0085,34.9381,34.9557,50519.0
2017-08-10 10:15:00,39.71,39.73,39.61,39.73,64087.0,34.9557,34.9733,34.8676,34.9733,64087.0
2017-08-10 10:20:00,39.73,39.74,39.65,39.66,123069.0,34.9733,34.9821,34.9028,34.9117,123069.0
2017-08-10 10:25:00,39.66,39.75,39.61,39.72,84398.0,34.9117,34.9909,34.8676,34.9645,84398.0
2017-08-10 10:30:00,39.74,39.8,39.71,39.78,105544.0,34.9821,35.0349,34.9557,35.0173,105544.0
2017-08-10 10:35:00,39.77,39.86,39.75,39.83,81212.0,35.0085,35.0877,34.9909,35.0613,81212.0
2017-08-10 10:40:00,39.84,39.88,39.82,39.85,65117.0,35.0701,35.1053,35.0525,35.0789,65117.0
2017-08-10 10:45:00,39.86,39.91,39.83,39.9,49703.0,35.0877,35.1317,35.0613,35.1229,49703.0
2017-08-10 10:50:00,39.9,39.91,39.83,39.86,30343.0,35.1229,35.1317,35.0613,35.0877,30343.0
2017-08-10 10:55:00,39.86,39.9,39.83,39.84,25040.0,35.0877,35.1229,35.0613,35.0701,25040.0
2017-08-10 11:00:00,39.83,39.84,39.76,39.76,29257.0,35.0613,35.0701,34.9997,34.9997,29257.0
2017-08-10 11:05:00,39.76,39.79,39.75,39.78,20041.0,34.9997,35.0261,34.9909,35.0173,20041.0
2017-08-10 11:10:00,39.78,39.79,39.71,39.72,69144.0,35.0173,35.0261,34.9557,34.9645,69144.0
2017-08-10 11:15:00,39.72,39.73,39.67,39.69,29300.0,34.9645,34.9733,34.9205,34.9381,29300.0
2017-08-10 11:20:00,39.69,39.74,39.68,39.7,48775.0,34.9381,34.9821,34.9293,34.9469,48775.0
2017-08-10 11:25:00,39.7,39.76,39.7,39.73,17020.0,34.9469,34.9997,34.9469,34.9733,17020.0
2017-08-10 11:30:00,39.74,39.75,39.69,39.75,25200.0,34.9821,34.9909,34.9381,34.9909,25200.0
2017-08-10 11:35:00,39.76,39.77,39.73,39.75,5228.0,34.9997,35.0085,34.9733,34.9909,5228.0
2017-08-10 11:40:00,39.75,39.75,39.68,39.68,22821.0,34.9909,34.9909,34.9293,34.9293,22821.0
2017-08-10 11:45:00,39.67,39.71,39.66,39.71,19823.0,34.9205,34.9557,34.9117,34.9557,19823.0
2017-08-10 11:50:00,39.71,39.74,39.67,39.71,24575.0,34.9557,34.9821,34.9205,34.9557,24575.0
2017-08-10 11:55:00,39.71,39.73,39.68,39.69,35876.0,34.9557,34.9733,34.9293,34.9381,35876.0
2017-08-10 12:00:00,39.68,39.68,39.62,39.64,49807.0,34.9293,34.9293,34.8764,34.894,49807.0
2017-08-10 12:05:00,39.64,39.68,39.62,39.66,65283.0,34.894,34.9293,34.8764,34.9117,65283.0
2017-08-10 12:10:00,39.67,39.67,39.64,39.66,24503.0,34.9205,34.9205,34.894,34.9117,24503.0
2017-08-10 12:15:00,39.66,39.66,39.59,39.62,125692.0,34.9117,34.9117,34.85,34.8764,125692.0
2017-08-10 12:20:00,39.62,39.63,39.59,39.63,36471.0,34.8764,34.8852,34.85,34.8852,36471.0
2017-08-10 12:25:00,39.63,39.65,39.62,39.62,24344.0,34.8852,34.9028,34.8764,34.8764,24344.0
2017-08-10 12:30:00,39.62,39.64,39.56,39.57,73636.0,34.8764,34.894,34.8236,34.8324,73636.0
2017-08-10 12:35:00,39.58,39.59,39.55,39.55,18261.0,34.8412,34.85,34.8148,34.8148,18261.0
2017-08-10 12:40:00,39.56,39.57,39.54,39.55,64016.0,34.8236,34.8324,34.806,34.8148,64016.0
2017-08-10 12:45:00,39.55,39.58,39.54,39.55,38082.0,34.8148,34.8412,34.806,34.8148,38082.0
2017-08-10 12:50:00,39.54,39.55,39.5,39.51,53651.0,34.806,34.8148,34.7708,34.7796,53651.0
2017-08-10 12:55:00,39.52,39.54,39.48,39.54,26721.0,34.7884,34.806,34.7532,34.806,26721.0
2017-08-10 13:00:00,39.53,39.58,39.53,39.58,57761.0,34.7972,34.8412,34.7972,34.8412,57761.0
2017-08-10 13:05:00,39.58,39.59,39.55,39.56,5600.0,34.8412,34.85,34.8148,34.8236,5600.0
2017-08-10 13:10:00,39.56,39.57,39.54,39.55,28358.0,34.8236,34.8324,34.806,34.8148,28358.0
2017-08-10 13:15:00,39.55,39.57,39.5,39.54,59674.0,34.8148,34.8324,34.7708,34.806,59674.0
2017-08-10 13:20:00,39.53,39.61,39.51,39.6,101542.0,34.7972,34.8676,34.7796,34.8588,101542.0
2017-08-10 13:25:00,39.6,39.63,39.59,39.61,8472.0,34.8588,34.8852,34.85,34.8676,8472.0
2017-08-10 13:30:00,39.61,39.62,39.57,39.59,41234.0,34.8676,34.8764,34.8324,34.85,41234.0
2017-08-10 13:35:00,39.58,39.58,39.52,39.53,32562.0,34.8412,34.8412,34.7884,34.7972,32562.0
2017-08-10 13:40:00,39.52,39.52,39.37,39.38,66113.0,34.7884,34.7884,34.6564,34.6652,66113.0
2017-08-10 13:45:00,39.39,39.42,39.38,39.39,69545.0,34.674,34.7004,34.6652,34.674,69545.0
2017-08-10 13:50:00,39.39,39.4,39.37,39.38,30417.0,34.674,34.6828,34.6564,34.6652,30417.0
2017-08-10 13:55:00,39.38,39.42,39.35,39.42,27582.0,34.6652,34.7004,34.6388,34.7004,27582.0
2017-08-10 14:00:00,39.41,39.44,39.39,39.42,30927.0,34.6916,34.718,34.674,34.7004,30927.0
2017-08-10 14:05:00,39.41,39.46,39.4,39.45,82375.0,34.6916,34.7356,34.6828,34.7268,82375.0
2017-08-10 14:10:00,39.45,39.49,39.43,39.48,15402.0,34.7268,34.762,34.7092,34.7532,15402.0
2017-08-10 14:15:00,39.48,39.55,39.48,39.55,15314.0,34.7532,34.8148,34.7532,34.8148,15314.0
2017-08-10 14:20:00,39.55,39.61,39.54,39.57,52842.0,34.8148,34.8676,34.806,34.8324,52842.0
2017-08-10 14:25:00,39.56,39.57,39.52,39.55,11037.0,34.8236,34.8324,34.7884,34.8148,11037.0
2017-08-10 14:30:00,39.56,39.65,39.56,39.63,19807.0,34.8236,34.9028,34.8236,34.8852,19807.0
2017-08-10 14:35:00,39.63,39.63,39.56,39.57,94588.0,34.8852,34.8852,34.8236,34.8324,94588.0
2017-08-10 14:40:00,39.57,39.62,39.56,39.6,45078.0,34.8324,34.8764,34.8236,34.8588,45078.0
2017-08-10 14:45:00,39.6,39.65,39.59,39.64,650362.0,34.8588,34.9028,34.85,34.894,650362.0
2017-08-10 14:50:00,39.65,39.66,39.62,39.64,49996.0,34.9028,34.9117,34.8764,34.894,49996.0
2017-08-10 14:55:00,39.63,39.64,39.56,39.57,26154.0,34.8852,34.894,34.8236,34.8324,26154.0
2017-08-10 15:00:00,39.57,39.6,39.53,39.55,61564.0,34.8324,34.8588,34.7972,34.8148,61564.0
2017-08-10 15:05:00,39.54,39.57,39.53,39.56,24753.0,34.806,34.8324,34.7972,34.8236,24753.0
2017-08-10 15:10:00,39.55,39.55,39.5,39.51,100606.0,34.8148,34.8148,34.7708,34.7796,100606.0
2017-08-10 15:15:00,39.5,39.5,39.43,39.45,65823.0,34.7708,34.7708,34.7092,34.7268,65823.0
2017-08-10 15:20:00,39.45,39.48,39.41,39.45,98652.0,34.7268,34.7532,34.6916,34.7268,98652.0
2017-08-10 15:25:00,39.46,39.46,39.39,39.41,168536.0,34.7356,34.7356,34.674,34.6916,168536.0
2017-08-10 15:30:00,39.41,39.46,39.4,39.44,131794.0,34.6916,34.7356,34.6828,34.718,131794.0
2017-08-10 15:35:00,39.44,39.47,39.39,39.43,240591.0,34.718,34.7444,34.674,34.7092,240591.0
2017-08-10 15:40:00,39.43,39.48,39.41,39.44,377077.0,34.7092,34.7532,34.6916,34.718,377077.0
2017-08-10 15:45:00,39.44,39.45,39.38,39.39,232675.0,34.718,34.7268,34.6652,34.674,232675.0
2017-08-10 15:50:00,39.38,39.45,39.38,39.45,606186.0,34.6652,34.7268,34.6652,34.7268,606186.0
2017-08-10 15:55:00,39.45,39.46,39.4,39.4,677095.0,34.7268,34.7356,34.6828,34.6828,677095.0
2017-08-11 09:30:00,39.62,39.62,39.25,39.37,82178.0,34.8764,34.8764,34.5507,34.6564,82178.0
2017-08-11 09:35:00,39.39,39.53,39.38,39.53,124890.0,34.674,34.7972,34.6652,34.7972,124890.0
2017-08-11 09:40:00,39.55,39.64,39.51,39.59,185004.0,34.8148,34.894,34.7796,34.85,185004.0
2017-08-11 09:45:00,39.61,39.67,39.52,39.57,92501.0,34.8676,34.9205,34.7884,34.8324,92501.0
2017-08-11 09:50:00,39.58,39.7,39.57,39.69,88025.0,34.8412,34.9469,34.8324,34.9381,88025.0
2017-08-11 09:55:00,39.68,39.71,39.61,39.62,56615.0,34.9293,34.9557,34.8676,34.8764,56615.0
2017-08-11 10:00:00,39.63,39.69,39.62,39.68,29179.0,34.8852,34.9381,34.8764,34.9293,29179.0
2017-08-11 10:05:00,39.68,39.75,39.67,39.69,57291.0,34.9293,34.9909,34.9205,34.9381,57291.0
2017-08-11 10:10:00,39.69,39.71,39.61,39.61,39971.0,34.9381,34.9557,34.8676,34.8676,39971.0
2017-08-11 10:15:00,39.62,39.62,39.57,39.58,46764.0,34.8764,34.8764,34.8324,34.8412,46764.0
2017-08-11 10:20:00,39.57,39.63,39.55,39.59,108287.0,34.8324,34.8852,34.8148,34.85,108287.0
2017-08-11 10:25:00,39.6,39.65,39.59,39.59,75511.0,34.8588,34.9028,34.85,34.85,75511.0
2017-08-11 10:30:00,39.6,39.62,39.54,39.59,89228.0,34.8588,34.8764,34.806,34.85,89228.0
2017-08-11 10:35:00,39.59,39.62,39.59,39.61,36070.0,34.85,34.8764,34.85,34.8676,36070.0
2017-08-11 10:40:00,39.61,39.67,39.61,39.61,37443.0,34.8676,34.9205,34.8676,34.8676,37443.0
2017-08-11 10:45:00,39.61,39.65,39.6,39.63,45426.0,34.8676,34.9028,34.8588,34.8852,45426.0
2017-08-11 10:50:00,39.63,39.69,39.63,39.69,17700.0,34.8852,34.9381,34.8852,34.9381,17700.0
2017-08-11 10:55:00,39.7,39.72,39.65,39.67,20786.0,34.9469,34.9645,34.9028,34.9205,20786.0
2017-08-11 11:00:00,39.66,39.67,39.61,39.64,64251.0,34.9117,34.9205,34.8676,34.894,64251.0
2017-08-11 11:05:00,39.64,39.68,39.62,39.64,23716.0,34.894,34.9293,34.8764,34.894,23716.0
2017-08-11 11:10:00,39.63,39.68,39.63,39.64,17300.0,34.8852,34.9293,34.8852,34.894,17300.0
2017-08-11 11:15:00,39.64,39.64,39.55,39.55,13500.0,34.894,34.894,34.8148,34.8148,13500.0
2017-08-11 11:20:00,39.54,39.54,39.49,39.54,27680.0,34.806,34.806,34.762,34.806,27680.0
2017-08-11 11:25:00,39.52,39.53,39.43,39.44,37663.0,34.7884,34.7972,34.7092,34.718,37663.0
2017-08-11 11:30:00,39.44,39.51,39.42,39.5,23800.0,34.718,34.7796,34.7004,34.7708,23800.0
2017-08-11 11:35:00,39.51,39.52,39.48,39.5,10866.0,34.7796,34.7884,34.7532,34.7708,10866.0
2017-08-11 11:40:00,39.51,39.53,39.5,39.53,10930.0,34.7796,34.7972,34.7708,34.7972,10930.0
2017-08-11 11:45:00,39.53,39.57,39.53,39.56,20200.0,34.7972,34.8324,34.7972,34.8236,20200.0
2017-08-11 11:50:00,39.56,39.6,39.5,39.54,22386.0,34.8236,34.8588,34.7708,34.806,22386.0
2017-08-11 11:55:00,39.55,39.56,39.49,39.49,21168.0,34.8148,34.8236,34.762,34.762,21168.0
2017-08-11 12:00:00,39.49,39.52,39.46,39.47,11792.0,34.762,34.7884,34.7356,34.7444,11792.0
2017-08-11 12:05:00,39.48,39.52,39.46,39.52,12883.0,34.7532,34.7884,34.7356,34.7884,12883.0
2017-08-11 12:10:00,39.53,39.55,39.52,39.53,7400.0,34.7972,34.8148,34.7884,34.7972,7400.0
2017-08-11 12:15:00,39.53,39.54,39.49,39.51,15735.0,34.7972,34.806,34.762,34.7796,15735.0
2017-08-11 12:20:00,39.51,39.54,39.51,39.53,11177.0,34.7796,34.806,34.7796,34.7972,11177.0
2017-08-11 12:25:00,39.53,39.59,39.52,39.59,31262.0,34.7972,34.85,34.7884,34.85,31262.0
2017-08-11 12:30:00,39.59,39.6,39.56,39.57,8300.0,34.85,34.8588,34.8236,34.8324,8300.0
2017-08-11 12:35:00,39.58,39.6,39.56,39.59,11222.0,34.8412,34.8588,34.8236,34.85,11222.0
2017-08-11 12:40:00,39.58,39.63,39.58,39.61,10901.0,34.8412,34.8852,34.8412,34.8676,10901.0
2017-08-11 12:45:00,39.61,39.62,39.54,39.54,43191.0,34.8676,34.8764,34.806,34.806,43191.0
2017-08-11 12:50:00,39.53,39.57,39.53,39.57,10802.0,34.7972,34.8324,34.7972,34.8324,10802.0
2017-08-11 12:55:00,39.57,39.59,39.53,39.54,61907.0,34.8324,34.85,34.7972,34.806,61907.0
2017-08-11 13:00:00,39.55,39.58,39.54,39.58,9244.0,34.8148,34.8412,34.806,34.8412,9244.0
2017-08-11 13:05:00,39.58,39.63,39.58,39.61,27387.0,34.8412,34.8852,34.8412,34.8676,27387.0
2017-08-11 13:10:00,39.6,39.6,39.58,39.58,5000.0,34.8588,34.8588,34.8412,34.8412,5000.0
2017-08-11 13:15:00,39.58,39.63,39.58,39.63,9800.0,34.8412,34.8852,34.8412,34.8852,9800.0
2017-08-11 13:20:00,39.62,39.63,39.58,39.59,36993.0,34.8764,34.8852,34.8412,34.85,36993.0
2017-08-11 13:25:00,39.6,39.63,39.6,39.61,6668.0,34.8588,34.8852,34.8588,34.8676,6668.0
2017-08-11 13:30:00,39.61,39.65,39.61,39.62,4900.0,34.8676,34.9028,34.8676,34.8764,4900.0
2017-08-11 13:35:00,39.61,39.62,39.6,39.6,11534.0,34.8676,34.8764,34.8588,34.8588,11534.0
2017-08-11 13:40:00,39.6,39.62,39.58,39.6,31842.0,34.8588,34.8764,34.8412,34.8588,31842.0
2017-08-11 13:45:00,39.6,39.61,39.59,39.6,4745.0,34.8588,34.8676,34.85,34.8588,4745.0
2017-08-11 13:50:00,39.59,39.59,39.55,39.56,11719.0,34.85,34.85,34.8148,34.8236,11719.0
2017-08-11 13:55:00,39.57,39.59,39.57,39.57,10741.0,34.8324,34.85,34.8324,34.8324,10741.0
2017-08-11 14:00:00,39.57,39.63,39.56,39.61,9025.0,34.8324,34.8852,34.8236,34.8676,9025.0
2017-08-11 14:05:00,39.59,39.6,39.56,39.59,68987.0,34.85,34.8588,34.8236,34.85,68987.0
2017-08-11 14:10:00,39.58,39.59,39.55,39.57,12879.0,34.8412,34.85,34.8148,34.8324,12879.0
2017-08-11 14:15:00,39.57,39.61,39.57,39.59,24035.0,34.8324,34.8676,34.8324,34.85,24035.0
2017-08-11 14:20:00,39.59,39.6,39.56,39.56,11087.0,34.85,34.8588,34.8236,34.8236,11087.0
2017-08-11 14:25:00,39.56,39.56,39.52,39.54,12189.0,34.8236,34.8236,34.7884,34.806,12189.0
2017-08-11 14:30:00,39.54,39.57,39.51,39.51,15300.0,34.806,34.8324,34.7796,34.7796,15300.0
2017-08-11 14:35:00,39.52,39.52,39.45,39.48,27311.0,34.7884,34.7884,34.7268,34.7532,27311.0
2017-08-11 14:40:00,39.48,39.54,39.48,39.52,12100.0,34.7532,34.806,34.7532,34.7884,12100.0
2017-08-11 14:45:00,39.53,39.55,39.5,39.51,16300.0,34.7972,34.8148,34.7708,34.7796,16300.0
2017-08-11 14:50:00,39.51,39.54,39.46,39.47,16322.0,34.7796,34.806,34.7356,34.7444,16322.0
2017-08-11 14:55:00,39.47,39.51,39.46,39.46,43139.0,34.7444,34.7796,34.7356,34.7356,43139.0
2017-08-11 15:00:00,39.46,39.51,39.46,39.51,28259.0,34.7356,34.7796,34.7356,34.7796,28259.0
2017-08-11 15:05:00,39.51,39.52,39.5,39.5,13376.0,34.7796,34.7884,34.7708,34.7708,13376.0
2017-08-11 15:10:00,39.5,39.51,39.49,39.5,14225.0,34.7708,34.7796,34.762,34.7708,14225.0
2017-08-11 15:15:00,39.49,39.5,39.46,39.47,21258.0,34.762,34.7708,34.7356,34.7444,21258.0
2017-08-11 15:20:00,39.47,39.55,39.47,39.55,40891.0,34.7444,34.8148,34.7444,34.8148,40891.0
2017-08-11 15:25:00,39.55,39.64,39.55,39.64,24266.0,34.8148,34.894,34.8148,34.894,24266.0
2017-08-11 15:30:00,39.64,39.68,39.62,39.67,27770.0,34.894,34.9293,34.8764,34.9205,27770.0
2017-08-11 15:35:00,39.68,39.7,39.64,39.7,75461.0,34.9293,34.9469,34.894,34.9469,75461.0
2017-08-11 15:40:00,39.69,39.7,39.68,39.69,72937.0,34.9381,34.9469,34.9293,34.9381,72937.0
2017-08-11 15:45:00,39.7,39.74,39.67,39.68,102957.0,34.9469,34.9821,34.9205,34.9293,102957.0
2017-08-11 15:50:00,39.68,39.69,39.65,39.67,166646.0,34.9293,34.9381,34.9028,34.9205,166646.0
2017-08-11 15:55:00,39.68,39.68,39.64,39.67,432129.0,34.9293,34.9293,34.894,34.9205,432129.0
2017-08-14 09:30:00,39.95,39.95,39.78,39.87,50237.0,35.1669,35.1669,35.0173,35.0965,50237.0
2017-08-14 09:35:00,39.88,39.95,39.82,39.88,54999.0,35.1053,35.1669,35.0525,35.1053,54999.0
2017-08-14 09:40:00,39.88,39.91,39.79,39.8,44014.0,35.1053,35.1317,35.0261,35.0349,44014.0
2017-08-14 09:45:00,39.81,39.98,39.81,39.96,27260.0,35.0437,35.1933,35.0437,35.1757,27260.0
2017-08-14 09:50:00,39.96,39.99,39.84,39.88,38015.0,35.1757,35.2021,35.0701,35.1053,38015.0
2017-08-14 09:55:00,39.89,39.93,39.86,39.92,32738.0,35.1141,35.1493,35.0877,35.1405,32738.0
2017-08-14 10:00:00,39.92,39.95,39.89,39.91,22573.0,35.1405,35.1669,35.1141,35.1317,22573.0
2017-08-14 10:05:00,39.92,39.94,39.88,39.88,28600.0,35.1405,35.1581,35.1053,35.1053,28600.0
2017-08-14 10:10:00,39.88,39.92,39.87,39.91,37599.0,35.1053,35.1405,35.0965,35.1317,37599.0
2017-08-14 10:15:00,39.91,39.92,39.89,39.9,46602.0,35.1317,35.1405,35.1141,35.1229,46602.0
2017-08-14 10:20:00,39.9,39.95,39.9,39.91,12527.0,35.1229,35.1669,35.1229,35.1317,12527.0
2017-08-14 10:25:00,39.91,39.93,39.86,39.86,18522.0,35.1317,35.1493,35.0877,35.0877,18522.0
2017-08-14 10:30:00,39.87,39.94,39.87,39.93,16715.0,35.0965,35.1581,35.0965,35.1493,16715.0
2017-08-14 10:35:00,39.93,39.94,39.9,39.9,13250.0,35.1493,35.1581,35.1229,35.1229,13250.0
2017-08-14 10:40:00,39.9,39.95,39.9,39.95,18945.0,35.1229,35.1669,35.1229,35.1669,18945.0
2017-08-14 10:45:00,39.96,40.05,39.96,40.04,28470.0,35.1757,35.255,35.1757,35.2462,28470.0
2017-08-14 10:50:00,40.04,40.07,40.0,40.0,22556.0,35.2462,35.2726,35.2109,35.2109,22556.0
2017-08-14 10:55:00,40.0,40.0,39.95,39.95,7456.0,35.2109,35.2109,35.1669,35.1669,7456.0
2017-08-14 11:00:00,39.95,39.96,39.91,39.92,36259.0,35.1669,35.1757,35.1317,35.1405,36259.0
2017-08-14 11:05:00,39.93,39.96,39.92,39.95,8750.0,35.1493,35.1757,35.1405,35.1669,8750.0
2017-08-14 11:10:00,39.94,39.96,39.93,39.96,15970.0,35.1581,35.1757,35.1493,35.1757,15970.0
2017-08-14 11:15:00,39.96,39.97,39.89,39.89,91893.0,35.1757,35.1845,35.1141,35.1141,91893.0
2017-08-14 11:20:00,39.9,39.94,39.9,39.92,49042.0,35.1229,35.1581,35.1229,35.1405,49042.0
2017-08-14 11:25:00,39.92,39.93,39.91,39.93,9400.0,35.1405,35.1493,35.1317,35.1493,9400.0
2017-08-14 11:30:00,39.93,39.95,39.91,39.91,14266.0,35.1493,35.1669,35.1317,35.1317,14266.0
2017-08-14 11:35:00,39.91,39.91,39.88,39.89,52250.0,35.1317,35.1317,35.1053,35.1141,52250.0
2017-08-14 11:40:00,39.89,39.91,39.88,39.89,15200.0,35.1141,35.1317,35.1053,35.1141,15200.0
2017-08-14 11:45:00,39.89,39.91,39.86,39.86,47200.0,35.1141,35.1317,35.0877,35.0877,47200.0
2017-08-14 11:50:00,39.86,39.88,39.83,39.83,24551.0,35.0877,35.1053,35.0613,35.0613,24551.0
2017-08-14 11:55:00,39.83,39.86,39.82,39.85,13693.0,35.0613,35.0877,35.0525,35.0789,13693.0
2017-08-14 12:00:00,39.86,39.89,39.86,39.87,45300.0,35.0877,35.1141,35.0877,35.0965,45300.0
2017-08-14 12:05:00,39.87,39.87,39.83,39.84,28951.0,35.0965,35.0965,35.0613,35.0701,28951.0
2017-08-14 12:10:00,39.83,39.83,39.79,39.79,12179.0,35.0613,35.0613,35.0261,35.0261,12179.0
2017-08-14 12:15:00,39.79,39.81,39.77,39.81,20331.0,35.0261,35.0437,35.0085,35.0437,20331.0
2017-08-14 12:20:00,39.8,39.8,39.78,39.78,11120.0,35.0349,35.0349,35.0173,35.0173,11120.0
2017-08-14 12:25:00,39.79,39.81,39.73,39.74,26555.0,35.0261,35.0437,34.9733,34.9821,26555.0
2017-08-14 12:30:00,39.74,39.76,39.73,39.75,16205.0,34.9821,34.9997,34.9733,34.9909,16205.0
2017-08-14 12:35:00,39.75,39.76,39.71,39.71,11854.0,34.9909,34.9997,34.9557,34.9557,11854.0
2017-08-14 12:40:00,39.72,39.77,39.72,39.74,11566.0,34.9645,35.0085,34.9645,34.9821,11566.0
2017-08-14 12:45:00,39.74,39.76,39.73,39.76,18259.0,34.9821,34.9997,34.9733,34.9997,18259.0
2017-08-14 12:50:00,39.77,39.78,39.72,39.73,11194.0,35.0085,35.0173,34.9645,34.9733,11194.0
2017-08-14 12:55:00,39.72,39.74,39.72,39.73,15442.0,34.9645,34.9821,34.9645,34.9733,15442.0
2017-08-14 13:00:00,39.74,39.76,39.73,39.75,53689.0,34.9821,34.9997,34.9733,34.9909,53689.0
2017-08-14 13:05:00,39.75,39.77,39.73,39.75,40987.0,34.9909,35.0085,34.9733,34.9909,40987.0
2017-08-14 13:10:00,39.76,39.76,39.72,39.72,9292.0,34.9997,34.9997,34.9645,34.9645,9292.0
2017-08-14 13:15:00,39.72,39.73,39.64,39.66,10701.0,34.9645,34.9733,34.894,34.9117,10701.0
2017-08-14 13:20:00,39.65,39.66,39.62,39.62,7732.0,34.9028,34.9117,34.8764,34.8764,7732.0
2017-08-14 13:25:00,39.62,39.67,39.62,39.67,27526.0,34.8764,34.9205,34.8764,34.9205,27526.0
2017-08-14 13:30:00,39.67,39.71,39.67,39.71,28725.0,34.9205,34.9557,34.9205,34.9557,28725.0
2017-08-14 13:35:00,39.71,39.73,39.71,39.71,10939.0,34.9557,34.9733,34.9557,34.9557,10939.0
2017-08-14 13:40:00,39.71,39.71,39.68,39.69,9605.0,34.9557,34.9557,34.9293,34.9381,9605.0
2017-08-14 13:45:00,39.68,39.71,39.66,39.7,23145.0,34.9293,34.9557,34.9117,34.9469,23145.0
2017-08-14 13:50:00,39.7,39.72,39.68,39.69,16681.0,34.9469,34.9645,34.9293,34.9381,16681.0
2017-08-14 13:55:00,39.7,39.74,39.69,39.73,24800.0,34.9469,34.9821,34.9381,34.9733,24800.0
2017-08-14 14:00:00,39.74,39.76,39.74,39.74,11580.0,34.9821,34.9997,34.9821,34.9821,11580.0
2017-08-14 14:05:00,39.75,39.78,39.75,39.76,21858.0,34.9909,35.0173,34.9909,34.9997,21858.0
2017-08-14 14:10:00,39.76,39.76,39.69,39.7,23482.0,34.9997,34.9997,34.9381,34.9469,23482.0
2017-08-14 14:15:00,39.69,39.7,39.67,39.69,13200.0,34.9381,34.9469,34.9205,34.9381,13200.0
2017-08-14 14:20:00,39.7,39.72,39.69,39.71,24593.0,34.9469,34.9645,34.9381,34.9557,24593.0
2017-08-14 14:25:00,39.7,39.7,39.67,39.69,9185.0,34.9469,34.9469,34.9205,34.9381,9185.0
2017-08-14 14:30:00,39.69,39.69,39.64,39.64,37959.0,34.9381,34.9381,34.894,34.894,37959.0
2017-08-14 14:35:00,39.65,39.69,39.64,39.69,49169.0,34.9028,34.9381,34.894,34.9381,49169.0
2017-08-14 14:40:00,39.69,39.69,39.67,39.68,6700.0,34.9381,34.9381,34.9205,34.9293,6700.0
2017-08-14 14:45:00,39.68,39.68,39.64,39.64,18027.0,34.9293,34.9293,34.894,34.894,18027.0
2017-08-14 14:50:00,39.64,39.65,39.61,39.65,21032.0,34.894,34.9028,34.8676,34.9028,21032.0
2017-08-14 14:55:00,39.64,39.66,39.63,39.64,6850.0,34.894,34.9117,34.8852,34.894,6850.0
2017-08-14 15:00:00,39.64,39.67,39.62,39.63,6947.0,34.894,34.9205,34.8764,34.8852,6947.0
2017-08-14 15:05:00,39.63,39.64,39.61,39.63,11145.0,34.8852,34.894,34.8676,34.8852,11145.0
2017-08-14 15:10:00,39.64,39.67,39.63,39.66,14114.0,34.894,34.9205,34.8852,34.9117,14114.0
2017-08-14 15:15:00,39.67,39.7,39.66,39.7,14807.0,34.9205,34.9469,34.9117,34.9469,14807.0
2017-08-14 15:20:00,39.7,39.71,39.67,39.68,20550.0,34.9469,34.9557,34.9205,34.9293,20550.0
2017-08-14 15:25:00,39.68,39.75,39.66,39.74,70191.0,34.9293,34.9909,34.9117,34.9821,70191.0
2017-08-14 15:30:00,39.74,39.77,39.73,39.75,41684.0,34.9821,35.0085,34.9733,34.9909,41684.0
2017-08-14 15:35:00,39.75,39.75,39.7,39.71,43789.0,34.9909,34.9909,34.9469,34.9557,43789.0
2017-08-14 15:40:00,39.71,39.71,39.66,39.66,42370.0,34.9557,34.9557,34.9117,34.9117,42370.0
2017-08-14 15:45:00,39.67,39.71,39.66,39.69,62177.0,34.9205,34.9557,34.9117,34.9381,62177.0
2017-08-14 15:50:00,39.69,39.71,39.67,39.68,111780.0,34.9381,34.9557,34.9205,34.9293,111780.0
2017-08-14 15:55:00,39.69,39.71,39.66,39.68,170370.0,34.9381,34.9557,34.9117,34.9293,170370.0
2017-08-15 09:30:00,39.13,39.25,38.96,39.07,298301.0,34.4451,34.5507,34.2955,34.3923,298301.0
2017-08-15 09:35:00,39.06,39.07,38.82,39.02,166109.0,34.3835,34.3923,34.1722,34.3483,166109.0
2017-08-15 09:40:00,39.02,39.16,38.97,39.01,293959.0,34.3483,34.4715,34.3043,34.3395,293959.0
2017-08-15 09:45:00,39.0,39.01,38.86,38.91,122946.0,34.3307,34.3395,34.2074,34.2514,122946.0
2017-08-15 09:50:00,38.92,38.93,38.82,38.89,288259.0,34.2602,34.2691,34.1722,34.2338,288259.0
2017-08-15 09:55:00,38.88,38.91,38.83,38.88,259340.0,34.225,34.2514,34.181,34.225,259340.0
2017-08-15 10:00:00,38.88,38.92,38.82,38.84,58949.0,34.225,34.2602,34.1722,34.1898,58949.0
2017-08-15 10:05:00,38.82,38.9,38.82,38.88,37108.0,34.1722,34.2426,34.1722,34.225,37108.0
2017-08-15 10:10:00,38.87,38.87,38.82,38.87,51270.0,34.2162,34.2162,34.1722,34.2162,51270.0
2017-08-15 10:15:00,38.86,38.91,38.83,38.91,33400.0,34.2074,34.2514,34.181,34.2514,33400.0
2017-08-15 10:20:00,38.91,38.91,38.8,38.8,48190.0,34.2514,34.2514,34.1546,34.1546,48190.0
2017-08-15 10:25:00,38.8,38.83,38.75,38.77,32294.0,34.1546,34.181,34.1106,34.1282,32294.0
2017-08-15 10:30:00,38.76,38.76,38.67,38.74,30038.0,34.1194,34.1194,34.0402,34.1018,30038.0
2017-08-15 10:35:00,38.73,38.76,38.7,38.73,53240.0,34.093,34.1194,34.0666,34.093,53240.0
2017-08-15 10:40:00,38.73,38.78,38.72,38.77,69034.0,34.093,34.137,34.0842,34.1282,69034.0
2017-08-15 10:45:00,38.77,38.81,38.74,38.77,88117.0,34.1282,34.1634,34.1018,34.1282,88117.0
2017-08-15 10:50:00,38.77,38.79,38.74,38.78,27564.0,34.1282,34.1458,34.1018,34.137,27564.0
2017-08-15 10:55:00,38.78,38.85,38.78,38.82,30249.0,34.137,34.1986,34.137,34.1722,30249.0
2017-08-15 11:00:00,38.81,38.89,38.81,38.89,35167.0,34.1634,34.2338,34.1634,34.2338,35167.0
2017-08-15 11:05:00,38.88,38.93,38.86,38.91,114484.0,34.225,34.2691,34.2074,34.2514,114484.0
2017-08-15 11:10:00,38.91,38.92,38.86,38.9,29700.0,34.2514,34.2602,34.2074,34.2426,29700.0
2017-08-15 11:15:00,38.89,38.89,38.85,38.86,34206.0,34.2338,34.2338,34.1986,34.2074,34206.0
2017-08-15 11:20:00,38.85,38.85,38.82,38.82,36866.0,34.1986,34.1986,34.1722,34.1722,36866.0
2017-08-15 11:25:00,38.81,38.82,38.78,38.81,27040.0,34.1634,34.1722,34.137,34.1634,27040.0
2017-08-15 11:30:00,38.8,38.8,38.77,38.79,22199.0,34.1546,34.1546,34.1282,34.1458,22199.0
2017-08-15 11:35:00,38.78,38.78,38.74,38.74,96251.0,34.137,34.137,34.1018,34.1018,96251.0
2017-08-15 11:40:00,38.75,38.76,38.71,38.73,27300.0,34.1106,34.1194,34.0754,34.093,27300.0
2017-08-15 11:45:00,38.72,38.73,38.7,38.72,31692.0,34.0842,34.093,34.0666,34.0842,31692.0
2017-08-15 11:50:00,38.72,38.72,38.68,38.69,77985.0,34.0842,34.0842,34.049,34.0578,77985.0
2017-08-15 11:55:00,38.69,38.73,38.69,38.73,50542.0,34.0578,34.093,34.0578,34.093,50542.0
2017-08-15 12:00:00,38.73,38.74,38.72,38.74,74790.0,34.093,34.1018,34.0842,34.1018,74790.0
2017-08-15 12:05:00,38.73,38.75,38.71,38.73,31196.0,34.093,34.1106,34.0754,34.093,31196.0
2017-08-15 12:10:00,38.72,38.77,38.72,38.76,15000.0,34.0842,34.1282,34.0842,34.1194,15000.0
2017-08-15 12:15:00,38.76,38.78,38.76,38.78,23752.0,34.1194,34.137,34.1194,34.137,23752.0
2017-08-15 12:20:00,38.78,38.78,38.73,38.75,74350.0,34.137,34.137,34.093,34.1106,74350.0
2017-08-15 12:25:00,38.75,38.75,38.73,38.73,8773.0,34.1106,34.1106,34.093,34.093,8773.0
2017-08-15 12:30:00,38.74,38.75,38.72,38.74,10603.0,34.1018,34.1106,34.0842,34.1018,10603.0
2017-08-15 12:35:00,38.74,38.76,38.74,38.75,40458.0,34.1018,34.1194,34.1018,34.1106,40458.0
2017-08-15 12:40:00,38.76,38.78,38.74,38.77,28838.0,34.1194,34.137,34.1018,34.1282,28838.0
2017-08-15 12:45:00,38.77,38.78,38.76,38.77,7511.0,34.1282,34.137,34.1194,34.1282,7511.0
2017-08-15 12:50:00,38.77,38.81,38.76,38.78,42743.0,34.1282,34.1634,34.1194,34.137,42743.0
2017-08-15 12:55:00,38.77,38.79,38.77,38.77,27716.0,34.1282,34.1458,34.1282,34.1282,27716.0
2017-08-15 13:00:00,38.78,38.78,38.76,38.77,178400.0,34.137,34.137,34.1194,34.1282,178400.0
2017-08-15 13:05:00,38.76,38.78,38.76,38.77,137671.0,34.1194,34.137,34.1194,34.1282,137671.0
2017-08-15 13:10:00,38.77,38.8,38.77,38.77,19562.0,34.1282,34.1546,34.1282,34.1282,19562.0
2017-08-15 13:15:00,38.77,38.79,38.77,38.78,98245.0,34.1282,34.1458,34.1282,34.137,98245.0
2017-08-15 13:20:00,38.79,38.8,38.75,38.75,48412.0,34.1458,34.1546,34.1106,34.1106,48412.0
2017-08-15 13:25:00,38.75,38.75,38.72,38.73,14724.0,34.1106,34.1106,34.0842,34.093,14724.0
2017-08-15 13:30:00,38.73,38.75,38.72,38.73,17568.0,34.093,34.1106,34.0842,34.093,17568.0
2017-08-15 13:35:00,38.74,38.76,38.71,38.71,7910.0,34.1018,34.1194,34.0754,34.0754,7910.0
2017-08-15 13:40:00,38.71,38.73,38.7,38.7,8226.0,34.0754,34.093,34.0666,34.0666,8226.0
2017-08-15 13:45:00,38.69,38.7,38.68,38.7,17046.0,34.0578,34.0666,34.049,34.0666,17046.0
2017-08-15 13:50:00,38.7,38.7,38.68,38.68,19060.0,34.0666,34.0666,34.049,34.049,19060.0
2017-08-15 13:55:00,38.68,38.69,38.65,38.65,23992.0,34.049,34.0578,34.0226,34.0226,23992.0
2017-08-15 14:00:00,38.65,38.71,38.65,38.69,22950.0,34.0226,34.0754,34.0226,34.0578,22950.0
2017-08-15 14:05:00,38.69,38.72,38.69,38.7,40704.0,34.0578,34.0842,34.0578,34.0666,40704.0
2017-08-15 14:10:00,38.71,38.71,38.68,38.69,23935.0,34.0754,34.0754,34.049,34.0578,23935.0
2017-08-15 14:15:00,38.68,38.71,38.68,38.7,48863.0,34.049,34.0754,34.049,34.0666,48863.0
2017-08-15 14:20:00,38.71,38.75,38.7,38.73,28841.0,34.0754,34.1106,34.0666,34.093,28841.0
2017-08-15 14:25:00,38.74,38.8,38.73,38.8,47484.0,34.1018,34.1546,34.093,34.1546,47484.0
2017-08-15 14:30:00,38.79,38.8,38.77,38.77,38871.0,34.1458,34.1546,34.1282,34.1282,38871.0
2017-08-15 14:35:00,38.77,38.78,38.75,38.76,35121.0,34.1282,34.137,34.1106,34.1194,35121.0
2017-08-15 14:40:00,38.76,38.77,38.72,38.72,29713.0,34.1194,34.1282,34.0842,34.0842,29713.0
2017-08-15 14:45:00,38.73,38.73,38.69,38.7,44105.0,34.093,34.093,34.0578,34.0666,44105.0
2017-08-15 14:50:00,38.7,38.73,38.69,38.71,59368.0,34.0666,34.093,34.0578,34.0754,59368.0
2017-08-15 14:55:00,38.71,38.72,38.69,38.69,28335.0,34.0754,34.0842,34.0578,34.0578,28335.0
2017-08-15 15:00:00,38.7,38.71,38.69,38.7,85001.0,34.0666,34.0754,34.0578,34.0666,85001.0
2017-08-15 15:05:00,38.7,38.73,38.69,38.71,32866.0,34.0666,34.093,34.0578,34.0754,32866.0
2017-08-15 15:10:00,38.7,38.74,38.69,38.74,30513.0,34.0666,34.1018,34.0578,34.1018,30513.0
2017-08-15 15:15:00,38.75,38.77,38.72,38.73,22978.0,34.1106,34.1282,34.0842,34.093,22978.0
2017-08-15 15:20:00,38.72,38.75,38.71,38.75,76283.0,34.0842,34.1106,34.0754,34.1106,76283.0
2017-08-15 15:25:00,38.75,38.77,38.7,38.71,48750.0,34.1106,34.1282,34.0666,34.0754,48750.0
2017-08-15 15:30:00,38.71,38.73,38.7,38.73,65221.0,34.0754,34.093,34.0666,34.093,65221.0
2017-08-15 15:35:00,38.73,38.76,38.72,38.76,100349.0,34.093,34.1194,34.0842,34.1194,100349.0
2017-08-15 15:40:00,38.76,38.77,38.74,38.75,102063.0,34.1194,34.1282,34.1018,34.1106,102063.0
2017-08-15 15:45:00,38.75,38.76,38.73,38.75,182658.0,34.1106,34.1194,34.093,34.1106,182658.0
2017-08-15 15:50:00,38.74,38.75,38.68,38.69,215470.0,34.1018,34.1106,34.049,34.0578,215470.0
2017-08-15 15:55:00,38.69,38.69,38.6,38.61,900031.0,34.0578,34.0578,33.9786,33.9874,900031.0
2017-08-16 09:30:00,38.86,39.26,38.86,39.17,588886.0,34.2074,34.5595,34.2074,34.4803,588886.0
2017-08-16 09:35:00,39.15,39.15,39.06,39.09,130324.0,34.4627,34.4627,34.3835,34.4099,130324.0
2017-08-16 09:40:00,39.09,39.11,38.95,39.06,157013.0,34.4099,34.4275,34.2867,34.3835,157013.0
2017-08-16 09:45:00,39.05,39.09,39.0,39.04,112942.0,34.3747,34.4099,34.3307,34.3659,112942.0
2017-08-16 09:50:00,39.05,39.12,39.04,39.06,73315.0,34.3747,34.4363,34.3659,34.3835,73315.0
2017-08-16 09:55:00,39.06,39.12,39.03,39.1,50062.0,34.3835,34.4363,34.3571,34.4187,50062.0
2017-08-16 10:00:00,39.09,39.12,39.06,39.06,51013.0,34.4099,34.4363,34.3835,34.3835,51013.0
2017-08-16 10:05:00,39.06,39.08,39.0,39.06,32635.0,34.3835,34.4011,34.3307,34.3835,32635.0
2017-08-16 10:10:00,39.06,39.08,39.03,39.07,39260.0,34.3835,34.4011,34.3571,34.3923,39260.0
2017-08-16 10:15:00,39.06,39.07,39.02,39.05,15849.0,34.3835,34.3923,34.3483,34.3747,15849.0
2017-08-16 10:20:00,39.05,39.08,39.03,39.08,84383.0,34.3747,34.4011,34.3571,34.4011,84383.0
2017-08-16 10:25:00,39.08,39.1,39.06,39.08,37419.0,34.4011,34.4187,34.3835,34.4011,37419.0
2017-08-16 10:30:00,39.08,39.12,39.05,39.09,30826.0,34.4011,34.4363,34.3747,34.4099,30826.0
2017-08-16 10:35:00,39.09,39.14,39.08,39.13,44551.0,34.4099,34.4539,34.4011,34.4451,44551.0
2017-08-16 10:40:00,39.13,39.14,39.1,39.14,12200.0,34.4451,34.4539,34.4187,34.4539,12200.0
2017-08-16 10:45:00,39.15,39.18,39.06,39.06,52365.0,34.4627,34.4891,34.3835,34.3835,52365.0
2017-08-16 10:50:00,39.06,39.09,39.06,39.08,25435.0,34.3835,34.4099,34.3835,34.4011,25435.0
2017-08-16 10:55:00,39.08,39.11,39.07,39.08,30369.0,34.4011,34.4275,34.3923,34.4011,30369.0
2017-08-16 11:00:00,39.07,39.08,39.04,39.07,49333.0,34.3923,34.4011,34.3659,34.3923,49333.0
2017-08-16 11:05:00,39.07,39.11,39.06,39.08,77967.0,34.3923,34.4275,34.3835,34.4011,77967.0
2017-08-16 11:10:00,39.08,39.08,39.03,39.04,26701.0,34.4011,34.4011,34.3571,34.3659,26701.0
2017-08-16 11:15:00,39.05,39.05,39.02,39.04,20666.0,34.3747,34.3747,34.3483,34.3659,20666.0
2017-08-16 11:20:00,39.05,39.07,39.02,39.02,124161.0,34.3747,34.3923,34.3483,34.3483,124161.0
2017-08-16 11:25:00,39.02,39.06,39.01,39.06,45520.0,34.3483,34.3835,34.3395,34.3835,45520.0
2017-08-16 11:30:00,39.05,39.07,39.04,39.07,36103.0,34.3747,34.3923,34.3659,34.3923,36103.0
2017-08-16 11:35:00,39.07,39.09,39.05,39.08,41683.0,34.3923,34.4099,34.3747,34.4011,41683.0
2017-08-16 11:40:00,39.08,39.14,39.07,39.13,38890.0,34.4011,34.4539,34.3923,34.4451,38890.0
2017-08-16 11:45:00,39.14,39.15,39.09,39.1,88065.0,34.4539,34.4627,34.4099,34.4187,88065.0
2017-08-16 11:50:00,39.1,39.15,39.09,39.15,23496.0,34.4187,34.4627,34.4099,34.4627,23496.0
2017-08-16 11:55:00,39.15,39.15,39.13,39.14,26993.0,34.4627,34.4627,34.4451,34.4539,26993.0
2017-08-16 12:00:00,39.14,39.17,39.12,39.13,31302.0,34.4539,34.4803,34.4363,34.4451,31302.0
2017-08-16 12:05:00,39.13,39.17,39.12,39.16,15987.0,34.4451,34.4803,34.4363,34.4715,15987.0
2017-08-16 12:10:00,39.16,39.17,39.12,39.14,23399.0,34.4715,34.4803,34.4363,34.4539,23399.0
2017-08-16 12:15:00,39.14,39.17,39.13,39.16,11421.0,34.4539,34.4803,34.4451,34.4715,11421.0
2017-08-16 12:20:00,39.16,39.16,39.13,39.14,9813.0,34.4715,34.4715,34.4451,34.4539,9813.0
2017-08-16 12:25:00,39.14,39.15,39.12,39.14,12300.0,34.4539,34.4627,34.4363,34.4539,12300.0
2017-08-16 12:30:00,39.13,39.15,39.07,39.09,22604.0,34.4451,34.4627,34.3923,34.4099,22604.0
2017-08-16 12:35:00,39.09,39.11,39.08,39.09,10006.0,34.4099,34.4275,34.4011,34.4099,10006.0
2017-08-16 12:40:00,39.09,39.1,39.04,39.05,13561.0,34.4099,34.4187,34.3659,34.3747,13561.0
2017-08-16 12:45:00,39.06,39.1,39.06,39.1,15310.0,34.3835,34.4187,34.3835,34.4187,15310.0
2017-08-16 12:50:00,39.09,39.1,39.05,39.08,25092.0,34.4099,34.4187,34.3747,34.4011,25092.0
2017-08-16 12:55:00,39.07,39.07,39.03,39.07,29565.0,34.3923,34.3923,34.3571,34.3923,29565.0
2017-08-16 13:00:00,39.07,39.09,39.06,39.08,12917.0,34.3923,34.4099,34.3835,34.4011,12917.0
2017-08-16 13:05:00,39.07,39.13,39.07,39.11,21500.0,34.3923,34.4451,34.3923,34.4275,21500.0
2017-08-16 13:10:00,39.11,39.13,39.02,39.04,29552.0,34.4275,34.4451,34.3483,34.3659,29552.0
2017-08-16 13:15:00,39.03,39.09,39.02,39.09,21098.0,34.3571,34.4099,34.3483,34.4099,21098.0
2017-08-16 13:20:00,39.08,39.08,39.05,39.08,7300.0,34.4011,34.4011,34.3747,34.4011,7300.0
2017-08-16 13:25:00,39.09,39.11,39.04,39.11,23132.0,34.4099,34.4275,34.3659,34.4275,23132.0
2017-08-16 13:30:00,39.11,39.11,39.05,39.07,22976.0,34.4275,34.4275,34.3747,34.3923,22976.0
2017-08-16 13:35:00,39.07,39.07,39.04,39.06,31639.0,34.3923,34.3923,34.3659,34.3835,31639.0
2017-08-16 13:40:00,39.05,39.06,39.01,39.02,19918.0,34.3747,34.3835,34.3395,34.3483,19918.0
2017-08-16 13:45:00,39.02,39.08,39.01,39.07,15602.0,34.3483,34.4011,34.3395,34.3923,15602.0
2017-08-16 13:50:00,39.08,39.08,39.02,39.02,30946.0,34.4011,34.4011,34.3483,34.3483,30946.0
2017-08-16 13:55:00,39.02,39.04,39.0,39.02,19293.0,34.3483,34.3659,34.3307,34.3483,19293.0
2017-08-16 14:00:00,39.04,39.04,38.99,39.0,17778.0,34.3659,34.3659,34.3219,34.3307,17778.0
2017-08-16 14:05:00,39.01,39.03,38.98,39.0,44843.0,34.3395,34.3571,34.3131,34.3307,44843.0
2017-08-16 14:10:00,38.99,39.03,38.96,39.03,101550.0,34.3219,34.3571,34.2955,34.3571,101550.0
2017-08-16 14:15:00,39.03,39.06,38.97,39.0,59209.0,34.3571,34.3835,34.3043,34.3307,59209.0
2017-08-16 14:20:00,39.0,39.02,38.93,38.96,69068.0,34.3307,34.3483,34.2691,34.2955,69068.0
2017-08-16 14:25:00,38.96,39.02,38.95,38.98,55695.0,34.2955,34.3483,34.2867,34.3131,55695.0
2017-08-16 14:30:00,38.98,39.0,38.93,38.99,58332.0,34.3131,34.3307,34.2691,34.3219,58332.0
2017-08-16 14:35:00,39.0,39.01,38.95,38.97,23610.0,34.3307,34.3395,34.2867,34.3043,23610.0
2017-08-16 14:40:00,38.97,38.99,38.95,38.97,28699.0,34.3043,34.3219,34.2867,34.3043,28699.0
2017-08-16 14:45:00,38.97,39.0,38.95,39.0,20093.0,34.3043,34.3307,34.2867,34.3307,20093.0
2017-08-16 14:50:00,39.0,39.03,38.99,39.02,20439.0,34.3307,34.3571,34.3219,34.3483,20439.0
2017-08-16 14:55:00,39.03,39.04,39.01,39.01,19604.0,34.3571,34.3659,34.3395,34.3395,19604.0
2017-08-16 15:00:00,39.02,39.05,39.01,39.03,28778.0,34.3483,34.3747,34.3395,34.3571,28778.0
2017-08-16 15:05:00,39.02,39.04,38.99,39.0,57082.0,34.3483,34.3659,34.3219,34.3307,57082.0
2017-08-16 15:10:00,39.0,39.0,38.97,38.98,21600.0,34.3307,34.3307,34.3043,34.3131,21600.0
2017-08-16 15:15:00,38.98,39.0,38.96,38.96,46940.0,34.3131,34.3307,34.2955,34.2955,46940.0
2017-08-16 15:20:00,38.96,39.04,38.95,39.01,41470.0,34.2955,34.3659,34.2867,34.3395,41470.0
2017-08-16 15:25:00,39.02,39.03,38.99,38.99,28591.0,34.3483,34.3571,34.3219,34.3219,28591.0
2017-08-16 15:30:00,39.0,39.03,38.97,38.98,49423.0,34.3307,34.3571,34.3043,34.3131,49423.0
2017-08-16 15:35:00,38.99,39.0,38.95,38.97,41278.0,34.3219,34.3307,34.2867,34.3043,41278.0
2017-08-16 15:40:00,38.96,39.0,38.96,38.98,40936.0,34.2955,34.3307,34.2955,34.3131,40936.0
2017-08-16 15:45:00,38.97,38.98,38.95,38.97,70129.0,34.3043,34.3131,34.2867,34.3043,70129.0
2017-08-16 15:50:00,38.97,39.0,38.96,38.99,254340.0,34.3043,34.3307,34.2955,34.3219,254340.0
2017-08-16 15:55:00,38.98,38.99,38.95,38.97,410049.0,34.3131,34.3219,34.2867,34.3043,410049.0
2017-08-17 09:30:00,38.69,38.72,38.39,38.46,229011.0,34.0578,34.0842,33.7937,33.8553,229011.0
2017-08-17 09:35:00,38.46,38.7,38.46,38.65,222541.0,33.8553,34.0666,33.8553,34.0226,222541.0
2017-08-17 09:40:00,38.65,38.85,38.65,38.85,309529.0,34.0226,34.1986,34.0226,34.1986,309529.0
2017-08-17 09:45:00,38.86,38.9,38.79,38.81,73060.0,34.2074,34.2426,34.1458,34.1634,73060.0
2017-08-17 09:50:00,38.82,38.95,38.81,38.95,50039.0,34.1722,34.2867,34.1634,34.2867,50039.0
2017-08-17 09:55:00,38.94,38.97,38.83,38.85,70193.0,34.2779,34.3043,34.181,34.1986,70193.0
2017-08-17 10:00:00,38.84,38.88,38.78,38.86,61742.0,34.1898,34.225,34.137,34.2074,61742.0
2017-08-17 10:05:00,38.88,38.94,38.82,38.87,126366.0,34.225,34.2779,34.1722,34.2162,126366.0
2017-08-17 10:10:00,38.86,38.89,38.66,38.67,71008.0,34.2074,34.2338,34.0314,34.0402,71008.0
2017-08-17 10:15:00,38.67,38.69,38.57,38.59,50544.0,34.0402,34.0578,33.9522,33.9698,50544.0
2017-08-17 10:20:00,38.59,38.65,38.54,38.65,39863.0,33.9698,34.0226,33.9257,34.0226,39863.0
2017-08-17 10:25:00,38.64,38.76,38.64,38.74,23714.0,34.0138,34.1194,34.0138,34.1018,23714.0
2017-08-17 10:30:00,38.74,38.84,38.72,38.83,63113.0,34.1018,34.1898,34.0842,34.181,63113.0
2017-08-17 10:35:00,38.82,38.82,38.76,38.8,34360.0,34.1722,34.1722,34.1194,34.1546,34360.0
2017-08-17 10:40:00,38.79,38.79,38.72,38.73,12253.0,34.1458,34.1458,34.0842,34.093,12253.0
2017-08-17 10:45:00,38.74,38.79,38.73,38.79,23245.0,34.1018,34.1458,34.093,34.1458,23245.0
2017-08-17 10:50:00,38.79,38.88,38.76,38.88,31514.0,34.1458,34.225,34.1194,34.225,31514.0
2017-08-17 10:55:00,38.87,38.9,38.85,38.85,13700.0,34.2162,34.2426,34.1986,34.1986,13700.0
2017-08-17 11:00:00,38.85,38.88,38.84,38.85,9973.0,34.1986,34.225,34.1898,34.1986,9973.0
2017-08-17 11:05:00,38.86,38.89,38.85,38.88,16500.0,34.2074,34.2338,34.1986,34.225,16500.0
2017-08-17 11:10:00,38.88,38.89,38.82,38.84,7891.0,34.225,34.2338,34.1722,34.1898,7891.0
2017-08-17 11:15:00,38.85,38.86,38.81,38.81,65418.0,34.1986,34.2074,34.1634,34.1634,65418.0
2017-08-17 11:20:00,38.81,38.84,38.8,38.81,22984.0,34.1634,34.1898,34.1546,34.1634,22984.0
2017-08-17 11:25:00,38.82,38.85,38.78,38.78,11199.0,34.1722,34.1986,34.137,34.137,11199.0
2017-08-17 11:30:00,38.78,38.8,38.73,38.74,20000.0,34.137,34.1546,34.093,34.1018,20000.0
2017-08-17 11:35:00,38.74,38.78,38.74,38.77,8908.0,34.1018,34.137,34.1018,34.1282,8908.0
2017-08-17 11:40:00,38.77,38.78,38.72,38.75,10678.0,34.1282,34.137,34.0842,34.1106,10678.0
2017-08-17 11:45:00,38.74,38.75,38.67,38.67,36836.0,34.1018,34.1106,34.0402,34.0402,36836.0
2017-08-17 11:50:00,38.67,38.75,38.67,38.75,13292.0,34.0402,34.1106,34.0402,34.1106,13292.0
2017-08-17 11:55:00,38.74,38.77,38.72,38.76,9100.0,34.1018,34.1282,34.0842,34.1194,9100.0
2017-08-17 12:00:00,38.77,38.8,38.75,38.79,21470.0,34.1282,34.1546,34.1106,34.1458,21470.0
2017-08-17 12:05:00,38.78,38.79,38.71,38.73,13255.0,34.137,34.1458,34.0754,34.093,13255.0
2017-08-17 12:10:00,38.71,38.71,38.67,38.7,8300.0,34.0754,34.0754,34.0402,34.0666,8300.0
2017-08-17 12:15:00,38.7,38.7,38.62,38.63,39624.0,34.0666,34.0666,33.9962,34.005,39624.0
2017-08-17 12:20:00,38.63,38.64,38.6,38.63,28224.0,34.005,34.0138,33.9786,34.005,28224.0
2017-08-17 12:25:00,38.64,38.67,38.62,38.66,12500.0,34.0138,34.0402,33.9962,34.0314,12500.0
2017-08-17 12:30:00,38.66,38.67,38.63,38.65,10600.0,34.0314,34.0402,34.005,34.0226,10600.0
2017-08-17 12:35:00,38.64,38.68,38.64,38.68,24663.0,34.0138,34.049,34.0138,34.049,24663.0
2017-08-17 12:40:00,38.67,38.69,38.66,38.66,4856.0,34.0402,34.0578,34.0314,34.0314,4856.0
2017-08-17 12:45:00,38.67,38.7,38.65,38.66,58080.0,34.0402,34.0666,34.0226,34.0314,58080.0
2017-08-17 12:50:00,38.65,38.65,38.62,38.62,72746.0,34.0226,34.0226,33.9962,33.9962,72746.0
2017-08-17 12:55:00,38.61,38.64,38.58,38.63,31075.0,33.9874,34.0138,33.961,34.005,31075.0
2017-08-17 13:00:00,38.62,38.62,38.57,38.58,7300.0,33.9962,33.9962,33.9522,33.961,7300.0
2017-08-17 13:05:00,38.58,38.6,38.56,38.58,18232.0,33.961,33.9786,33.9434,33.961,18232.0
2017-08-17 13:10:00,38.55,38.56,38.53,38.53,11031.0,33.9345,33.9434,33.9169,33.9169,11031.0
2017-08-17 13:15:00,38.52,38.57,38.52,38.57,8325.0,33.9081,33.9522,33.9081,33.9522,8325.0
2017-08-17 13:20:00,38.57,38.57,38.53,38.54,17203.0,33.9522,33.9522,33.9169,33.9257,17203.0
2017-08-17 13:25:00,38.54,38.58,38.53,38.55,12500.0,33.9257,33.961,33.9169,33.9345,12500.0
2017-08-17 13:30:00,38.55,38.56,38.51,38.55,39457.0,33.9345,33.9434,33.8993,33.9345,39457.0
2017-08-17 13:35:00,38.55,38.6,38.55,38.57,37489.0,33.9345,33.9786,33.9345,33.9522,37489.0
2017-08-17 13:40:00,38.57,38.58,38.52,38.52,45070.0,33.9522,33.961,33.9081,33.9081,45070.0
2017-08-17 13:45:00,38.52,38.57,38.5,38.55,45128.0,33.9081,33.9522,33.8905,33.9345,45128.0
2017-08-17 13:50:00,38.55,38.6,38.53,38.59,21784.0,33.9345,33.9786,33.9169,33.9698,21784.0
2017-08-17 13:55:00,38.59,38.62,38.58,38.61,22110.0,33.9698,33.9962,33.961,33.9874,22110.0
2017-08-17 14:00:00,38.61,38.62,38.59,38.59,13279.0,33.9874,33.9962,33.9698,33.9698,13279.0
2017-08-17 14:05:00,38.59,38.61,38.58,38.6,8400.0,33.9698,33.9874,33.961,33.9786,8400.0
2017-08-17 14:10:00,38.61,38.62,38.56,38.58,17700.0,33.9874,33.9962,33.9434,33.961,17700.0
2017-08-17 14:15:00,38.57,38.57,38.53,38.55,30057.0,33.9522,33.9522,33.9169,33.9345,30057.0
2017-08-17 14:20:00,38.54,38.58,38.52,38.57,17220.0,33.9257,33.961,33.9081,33.9522,17220.0
2017-08-17 14:25:00,38.58,38.59,38.57,38.58,15556.0,33.961,33.9698,33.9522,33.961,15556.0
2017-08-17 14:30:00,38.58,38.58,38.55,38.55,29993.0,33.961,33.961,33.9345,33.9345,29993.0
2017-08-17 14:35:00,38.56,38.61,38.55,38.59,28113.0,33.9434,33.9874,33.9345,33.9698,28113.0
2017-08-17 14:40:00,38.59,38.61,38.58,38.6,23115.0,33.9698,33.9874,33.961,33.9786,23115.0
2017-08-17 14:45:00,38.59,38.62,38.58,38.6,13859.0,33.9698,33.9962,33.961,33.9786,13859.0
2017-08-17 14:50:00,38.59,38.61,38.53,38.57,71758.0,33.9698,33.9874,33.9169,33.9522,71758.0
2017-08-17 14:55:00,38.56,38.56,38.54,38.54,14410.0,33.9434,33.9434,33.9257,33.9257,14410.0
2017-08-17 15:00:00,38.55,38.55,38.45,38.47,23267.0,33.9345,33.9345,33.8465,33.8641,23267.0
2017-08-17 15:05:00,38.47,38.48,38.43,38.45,19070.0,33.8641,33.8729,33.8289,33.8465,19070.0
2017-08-17 15:10:00,38.45,38.46,38.44,38.45,33055.0,33.8465,33.8553,33.8377,33.8465,33055.0
2017-08-17 15:15:00,38.45,38.46,38.39,38.4,79024.0,33.8465,33.8553,33.7937,33.8025,79024.0
2017-08-17 15:20:00,38.4,38.45,38.39,38.39,59244.0,33.8025,33.8465,33.7937,33.7937,59244.0
2017-08-17 15:25:00,38.38,38.39,38.35,38.36,191692.0,33.7849,33.7937,33.7585,33.7673,191692.0
2017-08-17 15:30:00,38.37,38.42,38.34,38.42,99703.0,33.7761,33.8201,33.7497,33.8201,99703.0
2017-08-17 15:35:00,38.42,38.46,38.4,38.41,67898.0,33.8201,33.8553,33.8025,33.8113,67898.0
2017-08-17 15:40:00,38.41,38.41,38.36,38.4,74610.0,33.8113,33.8113,33.7673,33.8025,74610.0
2017-08-17 15:45:00,38.39,38.41,38.36,38.37,155002.0,33.7937,33.8113,33.7673,33.7761,155002.0
2017-08-17 15:50:00,38.36,38.37,38.3,38.35,236564.0,33.7673,33.7761,33.7145,33.7585,236564.0
2017-08-17 15:55:00,38.36,38.36,38.29,38.31,354588.0,33.7673,33.7673,33.7057,33.7233,354588.0
2017-08-18 09:30:00,38.06,38.18,37.98,38.06,78220.0,33.5032,33.6088,33.4328,33.5032,78220.0
2017-08-18 09:35:00,38.07,38.21,37.98,38.0,98941.0,33.512,33.6353,33.4328,33.4504,98941.0
2017-08-18 09:40:00,38.0,38.16,38.0,38.14,37670.0,33.4504,33.5912,33.4504,33.5736,37670.0
2017-08-18 09:45:00,38.13,38.25,38.09,38.17,47822.0,33.5648,33.6705,33.5296,33.6,47822.0
2017-08-18 09:50:00,38.18,38.21,38.04,38.05,91046.0,33.6088,33.6353,33.4856,33.4944,91046.0
2017-08-18 09:55:00,38.04,38.09,38.0,38.02,87908.0,33.4856,33.5296,33.4504,33.468,87908.0
2017-08-18 10:00:00,38.03,38.11,37.99,38.09,87066.0,33.4768,33.5472,33.4416,33.5296,87066.0
2017-08-18 10:05:00,38.09,38.13,38.05,38.1,20068.0,33.5296,33.5648,33.4944,33.5384,20068.0
2017-08-18 10:10:00,38.09,38.12,38.03,38.12,38972.0,33.5296,33.556,33.4768,33.556,38972.0
2017-08-18 10:15:00,38.12,38.16,38.09,38.09,32637.0,33.556,33.5912,33.5296,33.5296,32637.0
2017-08-18 10:20:00,38.08,38.15,38.07,38.09,57604.0,33.5208,33.5824,33.512,33.5296,57604.0
2017-08-18 10:25:00,38.09,38.09,38.06,38.06,63655.0,33.5296,33.5296,33.5032,33.5032,63655.0
2017-08-18 10:30:00,38.05,38.05,38.01,38.04,23909.0,33.4944,33.4944,33.4592,33.4856,23909.0
2017-08-18 10:35:00,38.05,38.05,37.97,37.98,11202.0,33.4944,33.4944,33.424,33.4328,11202.0
2017-08-18 10:40:00,37.97,38.08,37.97,38.07,18633.0,33.424,33.5208,33.424,33.512,18633.0
2017-08-18 10:45:00,38.07,38.09,37.99,38.0,56091.0,33.512,33.5296,33.4416,33.4504,56091.0
2017-08-18 10:50:00,38.0,38.05,37.99,38.02,15637.0,33.4504,33.4944,33.4416,33.468,15637.0
2017-08-18 10:55:00,38.03,38.1,38.03,38.09,14404.0,33.4768,33.5384,33.4768,33.5296,14404.0
2017-08-18 11:00:00,38.1,38.11,38.02,38.04,33500.0,33.5384,33.5472,33.468,33.4856,33500.0
2017-08-18 11:05:00,38.04,38.04,37.95,37.95,19300.0,33.4856,33.4856,33.4064,33.4064,19300.0
2017-08-18 11:10:00,37.95,37.99,37.95,37.98,22582.0,33.4064,33.4416,33.4064,33.4328,22582.0
2017-08-18 11:15:00,37.98,38.06,37.98,38.04,69744.0,33.4328,33.5032,33.4328,33.4856,69744.0
2017-08-18 11:20:00,38.04,38.05,38.01,38.03,17818.0,33.4856,33.4944,33.4592,33.4768,17818.0
2017-08-18 11:25:00,38.03,38.12,38.03,38.11,37778.0,33.4768,33.556,33.4768,33.5472,37778.0
2017-08-18 11:30:00,38.11,38.17,38.09,38.15,32117.0,33.5472,33.6,33.5296,33.5824,32117.0
2017-08-18 11:35:00,38.15,38.15,38.07,38.11,54735.0,33.5824,33.5824,33.512,33.5472,54735.0
2017-08-18 11:40:00,38.11,38.19,38.11,38.18,15188.0,33.5472,33.6176,33.5472,33.6088,15188.0
2017-08-18 11:45:00,38.18,38.22,38.17,38.22,29055.0,33.6088,33.6441,33.6,33.6441,29055.0
2017-08-18 11:50:00,38.22,38.27,38.21,38.24,11400.0,33.6441,33.6881,33.6353,33.6617,11400.0
2017-08-18 11:55:00,38.25,38.26,38.21,38.23,64731.0,33.6705,33.6793,33.6353,33.6529,64731.0
2017-08-18 12:00:00,38.23,38.25,38.19,38.19,144162.0,33.6529,33.6705,33.6176,33.6176,144162.0
2017-08-18 12:05:00,38.19,38.2,38.17,38.17,87430.0,33.6176,33.6265,33.6,33.6,87430.0
2017-08-18 12:10:00,38.18,38.21,38.16,38.16,17208.0,33.6088,33.6353,33.5912,33.5912,17208.0
2017-08-18 12:15:00,38.17,38.19,38.15,38.17,69811.0,33.6,33.6176,33.5824,33.6,69811.0
2017-08-18 12:20:00,38.16,38.16,38.13,38.14,28217.0,33.5912,33.5912,33.5648,33.5736,28217.0
2017-08-18 12:25:00,38.15,38.19,38.15,38.18,110333.0,33.5824,33.6176,33.5824,33.6088,110333.0
2017-08-18 12:30:00,38.18,38.2,38.16,38.18,15339.0,33.6088,33.6265,33.5912,33.6088,15339.0
2017-08-18 12:35:00,38.19,38.19,38.16,38.18,14621.0,33.6176,33.6176,33.5912,33.6088,14621.0
2017-08-18 12:40:00,38.18,38.26,38.17,38.21,17426.0,33.6088,33.6793,33.6,33.6353,17426.0
2017-08-18 12:45:00,38.21,38.23,38.14,38.23,14578.0,33.6353,33.6529,33.5736,33.6529,14578.0
2017-08-18 12:50:00,38.23,38.25,38.21,38.24,19900.0,33.6529,33.6705,33.6353,33.6617,19900.0
2017-08-18 12:55:00,38.24,38.25,38.2,38.2,10534.0,33.6617,33.6705,33.6265,33.6265,10534.0
2017-08-18 13:00:00,38.2,38.22,38.14,38.16,39522.0,33.6265,33.6441,33.5736,33.5912,39522.0
2017-08-18 13:05:00,38.16,38.19,38.15,38.16,27898.0,33.5912,33.6176,33.5824,33.5912,27898.0
2017-08-18 13:10:00,38.16,38.18,38.15,38.17,50560.0,33.5912,33.6088,33.5824,33.6,50560.0
2017-08-18 13:15:00,38.18,38.19,38.14,38.16,80066.0,33.6088,33.6176,33.5736,33.5912,80066.0
2017-08-18 13:20:00,38.16,38.19,38.16,38.16,8400.0,33.5912,33.6176,33.5912,33.5912,8400.0
2017-08-18 13:25:00,38.17,38.18,38.15,38.16,5600.0,33.6,33.6088,33.5824,33.5912,5600.0
2017-08-18 13:30:00,38.16,38.16,38.15,38.15,6600.0,33.5912,33.5912,33.5824,33.5824,6600.0
2017-08-18 13:35:00,38.14,38.15,38.13,38.14,6458.0,33.5736,33.5824,33.5648,33.5736,6458.0
2017-08-18 13:40:00,38.15,38.17,38.13,38.16,12236.0,33.5824,33.6,33.5648,33.5912,12236.0
2017-08-18 13:45:00,38.15,38.18,38.13,38.18,21555.0,33.5824,33.6088,33.5648,33.6088,21555.0
2017-08-18 13:50:00,38.19,38.21,38.19,38.2,23435.0,33.6176,33.6353,33.6176,33.6265,23435.0
2017-08-18 13:55:00,38.21,38.21,38.19,38.19,15900.0,33.6353,33.6353,33.6176,33.6176,15900.0
2017-08-18 14:00:00,38.19,38.22,38.19,38.2,64603.0,33.6176,33.6441,33.6176,33.6265,64603.0
2017-08-18 14:05:00,38.2,38.21,38.15,38.16,31011.0,33.6265,33.6353,33.5824,33.5912,31011.0
2017-08-18 14:10:00,38.17,38.18,38.16,38.16,4660.0,33.6,33.6088,33.5912,33.5912,4660.0
2017-08-18 14:15:00,38.17,38.19,38.17,38.17,33809.0,33.6,33.6176,33.6,33.6,33809.0
2017-08-18 14:20:00,38.18,38.18,38.15,38.16,26698.0,33.6088,33.6088,33.5824,33.5912,26698.0
2017-08-18 14:25:00,38.16,38.22,38.16,38.2,21406.0,33.5912,33.6441,33.5912,33.6265,21406.0
2017-08-18 14:30:00,38.2,38.23,38.17,38.17,14735.0,33.6265,33.6529,33.6,33.6,14735.0
2017-08-18 14:35:00,38.17,38.2,38.16,38.17,8540.0,33.6,33.6265,33.5912,33.6,8540.0
2017-08-18 14:40:00,38.18,38.2,38.16,38.17,17716.0,33.6088,33.6265,33.5912,33.6,17716.0
2017-08-18 14:45:00,38.18,38.19,38.15,38.17,9700.0,33.6088,33.6176,33.5824,33.6,9700.0
2017-08-18 14:50:00,38.16,38.17,38.14,38.15,17513.0,33.5912,33.6,33.5736,33.5824,17513.0
2017-08-18 14:55:00,38.16,38.18,38.15,38.18,17457.0,33.5912,33.6088,33.5824,33.6088,17457.0
2017-08-18 15:00:00,38.18,38.19,38.16,38.18,16332.0,33.6088,33.6176,33.5912,33.6088,16332.0
2017-08-18 15:05:00,38.18,38.21,38.18,38.2,19400.0,33.6088,33.6353,33.6088,33.6265,19400.0
2017-08-18 15:10:00,38.2,38.22,38.19,38.22,24656.0,33.6265,33.6441,33.6176,33.6441,24656.0
2017-08-18 15:15:00,38.22,38.22,38.17,38.2,43862.0,33.6441,33.6441,33.6,33.6265,43862.0
2017-08-18 15:20:00,38.2,38.21,38.17,38.2,55548.0,33.6265,33.6353,33.6,33.6265,55548.0
2017-08-18 15:25:00,38.2,38.25,38.2,38.23,46518.0,33.6265,33.6705,33.6265,33.6529,46518.0
2017-08-18 15:30:00,38.23,38.24,38.21,38.24,36038.0,33.6529,33.6617,33.6353,33.6617,36038.0
2017-08-18 15:35:00,38.24,38.28,38.22,38.23,68878.0,33.6617,33.6969,33.6441,33.6529,68878.0
2017-08-18 15:40:00,38.24,38.26,38.22,38.23,65435.0,33.6617,33.6793,33.6441,33.6529,65435.0
2017-08-18 15:45:00,38.23,38.26,38.21,38.22,63120.0,33.6529,33.6793,33.6353,33.6441,63120.0
2017-08-18 15:50:00,38.21,38.23,38.19,38.2,116779.0,33.6353,33.6529,33.6176,33.6265,116779.0
2017-08-18 15:55:00,38.2,38.2,38.15,38.16,404745.0,33.6265,33.6265,33.5824,33.5912,404745.0
2017-08-21 09:30:00,38.08,38.08,37.81,37.92,57028.0,33.5208,33.5208,33.2831,33.38,57028.0
2017-08-21 09:35:00,37.91,37.96,37.85,37.89,281786.0,33.3712,33.4152,33.3184,33.3536,281786.0
2017-08-21 09:40:00,37.87,38.0,37.87,38.0,132491.0,33.336,33.4504,33.336,33.4504,132491.0
2017-08-21 09:45:00,37.99,37.99,37.91,37.92,77769.0,33.4416,33.4416,33.3712,33.38,77769.0
2017-08-21 09:50:00,37.91,37.92,37.78,37.79,57540.0,33.3712,33.38,33.2567,33.2655,57540.0
2017-08-21 09:55:00,37.8,37.82,37.76,37.77,90340.0,33.2743,33.2919,33.2391,33.2479,90340.0
2017-08-21 10:00:00,37.77,37.79,37.73,37.75,113450.0,33.2479,33.2655,33.2127,33.2303,113450.0
2017-08-21 10:05:00,37.75,37.84,37.73,37.84,86840.0,33.2303,33.3096,33.2127,33.3096,86840.0
2017-08-21 10:10:00,37.83,37.85,37.78,37.82,75113.0,33.3008,33.3184,33.2567,33.2919,75113.0
2017-08-21 10:15:00,37.82,37.83,37.74,37.8,76730.0,33.2919,33.3008,33.2215,33.2743,76730.0
2017-08-21 10:20:00,37.8,37.8,37.71,37.76,19947.0,33.2743,33.2743,33.1951,33.2391,19947.0
2017-08-21 10:25:00,37.77,37.82,37.76,37.81,42502.0,33.2479,33.2919,33.2391,33.2831,42502.0
2017-08-21 10:30:00,37.81,37.87,37.8,37.84,50100.0,33.2831,33.336,33.2743,33.3096,50100.0
2017-08-21 10:35:00,37.84,37.85,37.79,37.82,18110.0,33.3096,33.3184,33.2655,33.2919,18110.0
2017-08-21 10:40:00,37.82,37.9,37.81,37.89,68320.0,33.2919,33.3624,33.2831,33.3536,68320.0
2017-08-21 10:45:00,37.88,37.93,37.88,37.89,101811.0,33.3448,33.3888,33.3448,33.3536,101811.0
2017-08-21 10:50:00,37.89,37.93,37.87,37.92,18924.0,33.3536,33.3888,33.336,33.38,18924.0
2017-08-21 10:55:00,37.93,37.93,37.88,37.9,13675.0,33.3888,33.3888,33.3448,33.3624,13675.0
2017-08-21 11:00:00,37.9,37.9,37.86,37.89,7088.0,33.3624,33.3624,33.3272,33.3536,7088.0
2017-08-21 11:05:00,37.9,37.9,37.86,37.9,8044.0,33.3624,33.3624,33.3272,33.3624,8044.0
2017-08-21 11:10:00,37.91,38.01,37.9,38.0,59579.0,33.3712,33.4592,33.3624,33.4504,59579.0
2017-08-21 11:15:00,38.0,38.02,37.97,37.97,19170.0,33.4504,33.468,33.424,33.424,19170.0
2017-08-21 11:20:00,37.96,38.0,37.96,37.96,65820.0,33.4152,33.4504,33.4152,33.4152,65820.0
2017-08-21 11:25:00,37.97,38.01,37.96,37.97,25457.0,33.424,33.4592,33.4152,33.424,25457.0
2017-08-21 11:30:00,37.97,38.02,37.96,38.01,64626.0,33.424,33.468,33.4152,33.4592,64626.0
2017-08-21 11:35:00,38.01,38.04,37.98,38.01,56690.0,33.4592,33.4856,33.4328,33.4592,56690.0
2017-08-21 11:40:00,38.01,38.03,38.0,38.02,20484.0,33.4592,33.4768,33.4504,33.468,20484.0
2017-08-21 11:45:00,38.02,38.08,38.02,38.05,13400.0,33.468,33.5208,33.468,33.4944,13400.0
2017-08-21 11:50:00,38.05,38.06,38.02,38.04,28941.0,33.4944,33.5032,33.468,33.4856,28941.0
2017-08-21 11:55:00,38.03,38.05,38.02,38.05,15856.0,33.4768,33.4944,33.468,33.4944,15856.0
2017-08-21 12:00:00,38.05,38.08,38.03,38.07,61254.0,33.4944,33.5208,33.4768,33.512,61254.0
2017-08-21 12:05:00,38.06,38.07,38.02,38.03,22827.0,33.5032,33.512,33.468,33.4768,22827.0
2017-08-21 12:10:00,38.03,38.03,38.0,38.0,7109.0,33.4768,33.4768,33.4504,33.4504,7109.0
2017-08-21 12:15:00,38.01,38.04,38.0,38.02,28638.0,33.4592,33.4856,33.4504,33.468,28638.0
2017-08-21 12:20:00,38.02,38.05,38.0,38.04,15264.0,33.468,33.4944,33.4504,33.4856,15264.0
2017-08-21 12:25:00,38.04,38.05,38.03,38.05,13896.0,33.4856,33.4944,33.4768,33.4944,13896.0
2017-08-21 12:30:00,38.04,38.08,38.04,38.05,26395.0,33.4856,33.5208,33.4856,33.4944,26395.0
2017-08-21 12:35:00,38.05,38.06,38.03,38.04,14110.0,33.4944,33.5032,33.4768,33.4856,14110.0
2017-08-21 12:40:00,38.05,38.06,38.03,38.06,16349.0,33.4944,33.5032,33.4768,33.5032,16349.0
2017-08-21 12:45:00,38.05,38.06,38.04,38.04,4600.0,33.4944,33.5032,33.4856,33.4856,4600.0
2017-08-21 12:50:00,38.05,38.08,38.04,38.07,4833.0,33.4944,33.5208,33.4856,33.512,4833.0
2017-08-21 12:55:00,38.07,38.09,38.06,38.08,5835.0,33.512,33.5296,33.5032,33.5208,5835.0
2017-08-21 13:00:00,38.09,38.09,38.06,38.08,20777.0,33.5296,33.5296,33.5032,33.5208,20777.0
2017-08-21 13:05:00,38.09,38.09,38.06,38.07,1600.0,33.5296,33.5296,33.5032,33.512,1600.0
2017-08-21 13:10:00,38.07,38.1,38.06,38.09,20413.0,33.512,33.5384,33.5032,33.5296,20413.0
2017-08-21 13:15:00,38.09,38.1,38.08,38.08,5523.0,33.5296,33.5384,33.5208,33.5208,5523.0
2017-08-21 13:20:00,38.08,38.09,38.07,38.09,6931.0,33.5208,33.5296,33.512,33.5296,6931.0
2017-08-21 13:25:00,38.09,38.09,38.05,38.06,13600.0,33.5296,33.5296,33.4944,33.5032,13600.0
2017-08-21 13:30:00,38.05,38.07,38.05,38.05,6629.0,33.4944,33.512,33.4944,33.4944,6629.0
2017-08-21 13:35:00,38.05,38.05,38.03,38.03,3600.0,33.4944,33.4944,33.4768,33.4768,3600.0
2017-08-21 13:40:00,38.03,38.03,38.01,38.03,21100.0,33.4768,33.4768,33.4592,33.4768,21100.0
2017-08-21 13:45:00,38.04,38.05,38.03,38.03,10351.0,33.4856,33.4944,33.4768,33.4768,10351.0
2017-08-21 13:50:00,38.02,38.02,38.0,38.02,23032.0,33.468,33.468,33.4504,33.468,23032.0
2017-08-21 13:55:00,38.0,38.0,37.96,37.96,13848.0,33.4504,33.4504,33.4152,33.4152,13848.0
2017-08-21 14:00:00,37.97,38.0,37.97,37.99,16549.0,33.424,33.4504,33.424,33.4416,16549.0
2017-08-21 14:05:00,37.99,37.99,37.96,37.98,3300.0,33.4416,33.4416,33.4152,33.4328,3300.0
2017-08-21 14:10:00,37.98,38.0,37.96,37.99,10975.0,33.4328,33.4504,33.4152,33.4416,10975.0
2017-08-21 14:15:00,38.0,38.0,37.98,37.98,4900.0,33.4504,33.4504,33.4328,33.4328,4900.0
2017-08-21 14:20:00,37.99,38.01,37.98,38.01,6700.0,33.4416,33.4592,33.4328,33.4592,6700.0
2017-08-21 14:25:00,38.01,38.03,38.01,38.01,15810.0,33.4592,33.4768,33.4592,33.4592,15810.0
2017-08-21 14:30:00,38.02,38.02,37.99,37.99,20900.0,33.468,33.468,33.4416,33.4416,20900.0
2017-08-21 14:35:00,38.0,38.01,37.98,37.98,13698.0,33.4504,33.4592,33.4328,33.4328,13698.0
2017-08-21 14:40:00,37.98,37.98,37.96,37.98,10230.0,33.4328,33.4328,33.4152,33.4328,10230.0
2017-08-21 14:45:00,37.98,37.99,37.97,37.97,12113.0,33.4328,33.4416,33.424,33.424,12113.0
2017-08-21 14:50:00,37.96,37.99,37.96,37.96,8650.0,33.4152,33.4416,33.4152,33.4152,8650.0
2017-08-21 14:55:00,37.95,37.96,37.92,37.92,12850.0,33.4064,33.4152,33.38,33.38,12850.0
2017-08-21 15:00:00,37.93,37.93,37.9,37.93,19550.0,33.3888,33.3888,33.3624,33.3888,19550.0
2017-08-21 15:05:00,37.93,37.94,37.92,37.93,45455.0,33.3888,33.3976,33.38,33.3888,45455.0
2017-08-21 15:10:00,37.93,37.95,37.92,37.93,40291.0,33.3888,33.4064,33.38,33.3888,40291.0
2017-08-21 15:15:00,37.93,37.94,37.91,37.94,133318.0,33.3888,33.3976,33.3712,33.3976,133318.0
2017-08-21 15:20:00,37.94,37.96,37.93,37.94,225198.0,33.3976,33.4152,33.3888,33.3976,225198.0
2017-08-21 15:25:00,37.94,37.95,37.93,37.95,25037.0,33.3976,33.4064,33.3888,33.4064,25037.0
2017-08-21 15:30:00,37.95,37.97,37.94,37.96,96069.0,33.4064,33.424,33.3976,33.4152,96069.0
2017-08-21 15:35:00,37.95,37.97,37.94,37.97,33571.0,33.4064,33.424,33.3976,33.424,33571.0
2017-08-21 15:40:00,37.97,37.97,37.94,37.94,72118.0,33.424,33.424,33.3976,33.3976,72118.0
2017-08-21 15:45:00,37.94,37.97,37.94,37.96,58629.0,33.3976,33.424,33.3976,33.4152,58629.0
2017-08-21 15:50:00,37.96,37.98,37.93,37.93,155951.0,33.4152,33.4328,33.3888,33.3888,155951.0
2017-08-21 15:55:00,37.94,37.95,37.91,37.93,235165.0,33.3976,33.4064,33.3712,33.3888,235165.0
2017-08-22 09:30:00,38.23,38.39,38.23,38.36,80598.0,33.6529,33.7937,33.6529,33.7673,80598.0
2017-08-22 09:35:00,38.36,38.4,38.24,38.33,74354.0,33.7673,33.8025,33.6617,33.7409,74354.0
2017-08-22 09:40:00,38.34,38.42,38.34,38.39,52995.0,33.7497,33.8201,33.7497,33.7937,52995.0
2017-08-22 09:45:00,38.39,38.43,38.32,38.34,30978.0,33.7937,33.8289,33.7321,33.7497,30978.0
2017-08-22 09:50:00,38.35,38.46,38.35,38.43,60414.0,33.7585,33.8553,33.7585,33.8289,60414.0
2017-08-22 09:55:00,38.43,38.48,38.4,38.4,62783.0,33.8289,33.8729,33.8025,33.8025,62783.0
2017-08-22 10:00:00,38.41,38.46,38.4,38.43,17768.0,33.8113,33.8553,33.8025,33.8289,17768.0
2017-08-22 10:05:00,38.42,38.42,38.32,38.32,11251.0,33.8201,33.8201,33.7321,33.7321,11251.0
2017-08-22 10:10:00,38.32,38.34,38.31,38.32,17000.0,33.7321,33.7497,33.7233,33.7321,17000.0
2017-08-22 10:15:00,38.32,38.34,38.3,38.33,27791.0,33.7321,33.7497,33.7145,33.7409,27791.0
2017-08-22 10:20:00,38.33,38.35,38.3,38.3,137128.0,33.7409,33.7585,33.7145,33.7145,137128.0
2017-08-22 10:25:00,38.29,38.31,38.26,38.26,15250.0,33.7057,33.7233,33.6793,33.6793,15250.0
2017-08-22 10:30:00,38.26,38.27,38.21,38.21,36936.0,33.6793,33.6881,33.6353,33.6353,36936.0
2017-08-22 10:35:00,38.21,38.26,38.21,38.26,12345.0,33.6353,33.6793,33.6353,33.6793,12345.0
2017-08-22 10:40:00,38.26,38.29,38.23,38.29,5300.0,33.6793,33.7057,33.6529,33.7057,5300.0
2017-08-22 10:45:00,38.29,38.3,38.26,38.27,20709.0,33.7057,33.7145,33.6793,33.6881,20709.0
2017-08-22 10:50:00,38.28,38.29,38.26,38.29,5452.0,33.6969,33.7057,33.6793,33.7057,5452.0
2017-08-22 10:55:00,38.29,38.31,38.28,38.31,12763.0,33.7057,33.7233,33.6969,33.7233,12763.0
2017-08-22 11:00:00,38.31,38.33,38.27,38.3,6330.0,33.7233,33.7409,33.6881,33.7145,6330.0
2017-08-22 11:05:00,38.3,38.31,38.28,38.28,5400.0,33.7145,33.7233,33.6969,33.6969,5400.0
2017-08-22 11:10:00,38.28,38.29,38.25,38.26,29675.0,33.6969,33.7057,33.6705,33.6793,29675.0
2017-08-22 11:15:00,38.26,38.26,38.21,38.24,19330.0,33.6793,33.6793,33.6353,33.6617,19330.0
2017-08-22 11:20:00,38.23,38.24,38.2,38.21,10036.0,33.6529,33.6617,33.6265,33.6353,10036.0
2017-08-22 11:25:00,38.21,38.21,38.18,38.2,12276.0,33.6353,33.6353,33.6088,33.6265,12276.0
2017-08-22 11:30:00,38.2,38.26,38.2,38.26,9540.0,33.6265,33.6793,33.6265,33.6793,9540.0
2017-08-22 11:35:00,38.26,38.28,38.25,38.26,8079.0,33.6793,33.6969,33.6705,33.6793,8079.0
2017-08-22 11:40:00,38.26,38.31,38.25,38.31,19809.0,33.6793,33.7233,33.6705,33.7233,19809.0
2017-08-22 11:45:00,38.31,38.35,38.31,38.31,18325.0,33.7233,33.7585,33.7233,33.7233,18325.0
2017-08-22 11:50:00,38.31,38.33,38.3,38.31,27158.0,33.7233,33.7409,33.7145,33.7233,27158.0
2017-08-22 11:55:00,38.31,38.34,38.31,38.33,7050.0,33.7233,33.7497,33.7233,33.7409,7050.0
2017-08-22 12:00:00,38.33,38.37,38.31,38.36,36820.0,33.7409,33.7761,33.7233,33.7673,36820.0
2017-08-22 12:05:00,38.36,38.4,38.36,38.39,37334.0,33.7673,33.8025,33.7673,33.7937,37334.0
2017-08-22 12:10:00,38.39,38.41,38.38,38.41,41022.0,33.7937,33.8113,33.7849,33.8113,41022.0
2017-08-22 12:15:00,38.41,38.42,38.4,38.4,6125.0,33.8113,33.8201,33.8025,33.8025,6125.0
2017-08-22 12:20:00,38.39,38.41,38.39,38.39,7400.0,33.7937,33.8113,33.7937,33.7937,7400.0
2017-08-22 12:25:00,38.39,38.41,38.37,38.38,41315.0,33.7937,33.8113,33.7761,33.7849,41315.0
2017-08-22 12:30:00,38.38,38.42,38.37,38.41,11500.0,33.7849,33.8201,33.7761,33.8113,11500.0
2017-08-22 12:35:00,38.4,38.4,38.34,38.34,46019.0,33.8025,33.8025,33.7497,33.7497,46019.0
2017-08-22 12:40:00,38.35,38.36,38.35,38.36,3700.0,33.7585,33.7673,33.7585,33.7673,3700.0
2017-08-22 12:45:00,38.35,38.39,38.35,38.38,11320.0,33.7585,33.7937,33.7585,33.7849,11320.0
2017-08-22 12:50:00,38.38,38.41,38.38,38.4,10578.0,33.7849,33.8113,33.7849,33.8025,10578.0
2017-08-22 12:55:00,38.4,38.44,38.39,38.44,15502.0,33.8025,33.8377,33.7937,33.8377,15502.0
2017-08-22 13:00:00,38.43,38.44,38.42,38.42,8790.0,33.8289,33.8377,33.8201,33.8201,8790.0
2017-08-22 13:05:00,38.42,38.42,38.4,38.4,11400.0,33.8201,33.8201,33.8025,33.8025,11400.0
2017-08-22 13:10:00,38.41,38.43,38.4,38.42,8067.0,33.8113,33.8289,33.8025,33.8201,8067.0
2017-08-22 13:15:00,38.42,38.42,38.39,38.4,8599.0,33.8201,33.8201,33.7937,33.8025,8599.0
2017-08-22 13:20:00,38.39,38.41,38.39,38.4,2400.0,33.7937,33.8113,33.7937,33.8025,2400.0
2017-08-22 13:25:00,38.4,38.41,38.39,38.4,2600.0,33.8025,33.8113,33.7937,33.8025,2600.0
2017-08-22 13:30:00,38.4,38.42,38.38,38.39,13800.0,33.8025,33.8201,33.7849,33.7937,13800.0
2017-08-22 13:35:00,38.39,38.45,38.39,38.43,19917.0,33.7937,33.8465,33.7937,33.8289,19917.0
2017-08-22 13:40:00,38.42,38.44,38.41,38.41,13173.0,33.8201,33.8377,33.8113,33.8113,13173.0
2017-08-22 13:45:00,38.41,38.41,38.37,38.37,4900.0,33.8113,33.8113,33.7761,33.7761,4900.0
2017-08-22 13:50:00,38.37,38.38,38.35,38.37,9100.0,33.7761,33.7849,33.7585,33.7761,9100.0
2017-08-22 13:55:00,38.36,38.37,38.35,38.36,7753.0,33.7673,33.7761,33.7585,33.7673,7753.0
2017-08-22 14:00:00,38.35,38.38,38.35,38.37,35607.0,33.7585,33.7849,33.7585,33.7761,35607.0
2017-08-22 14:05:00,38.37,38.39,38.36,38.37,43584.0,33.7761,33.7937,33.7673,33.7761,43584.0
2017-08-22 14:10:00,38.38,38.39,38.37,38.39,22233.0,33.7849,33.7937,33.7761,33.7937,22233.0
2017-08-22 14:15:00,38.39,38.43,38.39,38.43,11679.0,33.7937,33.8289,33.7937,33.8289,11679.0
2017-08-22 14:20:00,38.43,38.45,38.42,38.44,15082.0,33.8289,33.8465,33.8201,33.8377,15082.0
2017-08-22 14:25:00,38.45,38.46,38.44,38.45,15845.0,33.8465,33.8553,33.8377,33.8465,15845.0
2017-08-22 14:30:00,38.46,38.47,38.44,38.45,40550.0,33.8553,33.8641,33.8377,33.8465,40550.0
2017-08-22 14:35:00,38.45,38.45,38.43,38.45,17646.0,33.8465,33.8465,33.8289,33.8465,17646.0
2017-08-22 14:40:00,38.45,38.46,38.43,38.46,27086.0,33.8465,33.8553,33.8289,33.8553,27086.0
2017-08-22 14:45:00,38.47,38.49,38.47,38.48,33897.0,33.8641,33.8817,33.8641,33.8729,33897.0
2017-08-22 14:50:00,38.47,38.48,38.45,38.47,14301.0,33.8641,33.8729,33.8465,33.8641,14301.0
2017-08-22 14:55:00,38.47,38.5,38.46,38.5,120967.0,33.8641,33.8905,33.8553,33.8905,120967.0
2017-08-22 15:00:00,38.5,38.51,38.48,38.51,47370.0,33.8905,33.8993,33.8729,33.8993,47370.0
2017-08-22 15:05:00,38.5,38.51,38.48,38.51,20385.0,33.8905,33.8993,33.8729,33.8993,20385.0
2017-08-22 15:10:00,38.51,38.52,38.5,38.51,17029.0,33.8993,33.9081,33.8905,33.8993,17029.0
2017-08-22 15:15:00,38.51,38.56,38.51,38.54,77353.0,33.8993,33.9434,33.8993,33.9257,77353.0
2017-08-22 15:20:00,38.55,38.57,38.54,38.55,14278.0,33.9345,33.9522,33.9257,33.9345,14278.0
2017-08-22 15:25:00,38.55,38.56,38.54,38.55,18708.0,33.9345,33.9434,33.9257,33.9345,18708.0
2017-08-22 15:30:00,38.54,38.56,38.53,38.54,40526.0,33.9257,33.9434,33.9169,33.9257,40526.0
2017-08-22 15:35:00,38.53,38.56,38.51,38.51,69608.0,33.9169,33.9434,33.8993,33.8993,69608.0
2017-08-22 15:40:00,38.51,38.52,38.49,38.5,114284.0,33.8993,33.9081,33.8817,33.8905,114284.0
2017-08-22 15:45:00,38.5,38.51,38.48,38.48,95533.0,33.8905,33.8993,33.8729,33.8729,95533.0
2017-08-22 15:50:00,38.49,38.5,38.47,38.48,221335.0,33.8817,33.8905,33.8641,33.8729,221335.0
2017-08-22 15:55:00,38.48,38.49,38.45,38.48,246903.0,33.8729,33.8817,33.8465,33.8729,246903.0
2017-08-23 09:30:00,38.53,38.53,38.36,38.44,100415.0,33.9169,33.9169,33.7673,33.8377,100415.0
2017-08-23 09:35:00,38.46,38.6,38.41,38.6,67334.0,33.8553,33.9786,33.8113,33.9786,67334.0
2017-08-23 09:40:00,38.6,38.63,38.51,38.53,78575.0,33.9786,34.005,33.8993,33.9169,78575.0
2017-08-23 09:45:00,38.55,38.64,38.51,38.63,53939.0,33.9345,34.0138,33.8993,34.005,53939.0
2017-08-23 09:50:00,38.63,38.71,38.62,38.68,43818.0,34.005,34.0754,33.9962,34.049,43818.0
2017-08-23 09:55:00,38.68,38.73,38.65,38.65,36283.0,34.049,34.093,34.0226,34.0226,36283.0
2017-08-23 10:00:00,38.65,38.65,38.6,38.62,54068.0,34.0226,34.0226,33.9786,33.9962,54068.0
2017-08-23 10:05:00,38.63,38.66,38.53,38.54,36152.0,34.005,34.0314,33.9169,33.9257,36152.0
2017-08-23 10:10:00,38.54,38.59,38.54,38.57,26442.0,33.9257,33.9698,33.9257,33.9522,26442.0
2017-08-23 10:15:00,38.56,38.56,38.5,38.52,26899.0,33.9434,33.9434,33.8905,33.9081,26899.0
2017-08-23 10:20:00,38.52,38.53,38.47,38.47,37522.0,33.9081,33.9169,33.8641,33.8641,37522.0
2017-08-23 10:25:00,38.48,38.57,38.47,38.57,36227.0,33.8729,33.9522,33.8641,33.9522,36227.0
2017-08-23 10:30:00,38.57,38.62,38.54,38.61,38974.0,33.9522,33.9962,33.9257,33.9874,38974.0
2017-08-23 10:35:00,38.61,38.62,38.56,38.58,18754.0,33.9874,33.9962,33.9434,33.961,18754.0
2017-08-23 10:40:00,38.59,38.67,38.59,38.66,21991.0,33.9698,34.0402,33.9698,34.0314,21991.0
2017-08-23 10:45:00,38.66,38.71,38.66,38.67,35244.0,34.0314,34.0754,34.0314,34.0402,35244.0
2017-08-23 10:50:00,38.67,38.67,38.6,38.65,17680.0,34.0402,34.0402,33.9786,34.0226,17680.0
2017-08-23 10:55:00,38.64,38.66,38.63,38.64,15506.0,34.0138,34.0314,34.005,34.0138,15506.0
2017-08-23 11:00:00,38.64,38.67,38.64,38.67,26983.0,34.0138,34.0402,34.0138,34.0402,26983.0
2017-08-23 11:05:00,38.66,38.67,38.64,38.65,14347.0,34.0314,34.0402,34.0138,34.0226,14347.0
2017-08-23 11:10:00,38.65,38.66,38.54,38.55,31777.0,34.0226,34.0314,33.9257,33.9345,31777.0
2017-08-23 11:15:00,38.56,38.59,38.54,38.57,22680.0,33.9434,33.9698,33.9257,33.9522,22680.0
2017-08-23 11:20:00,38.57,38.58,38.53,38.54,32457.0,33.9522,33.961,33.9169,33.9257,32457.0
2017-08-23 11:25:00,38.55,38.56,38.52,38.56,22383.0,33.9345,33.9434,33.9081,33.9434,22383.0
2017-08-23 11:30:00,38.56,38.57,38.53,38.57,21750.0,33.9434,33.9522,33.9169,33.9522,21750.0
2017-08-23 11:35:00,38.56,38.62,38.56,38.62,20740.0,33.9434,33.9962,33.9434,33.9962,20740.0
2017-08-23 11:40:00,38.62,38.64,38.55,38.55,48090.0,33.9962,34.0138,33.9345,33.9345,48090.0
2017-08-23 11:45:00,38.55,38.6,38.55,38.58,15804.0,33.9345,33.9786,33.9345,33.961,15804.0
2017-08-23 11:50:00,38.58,38.6,38.56,38.6,25585.0,33.961,33.9786,33.9434,33.9786,25585.0
2017-08-23 11:55:00,38.6,38.61,38.58,38.59,15239.0,33.9786,33.9874,33.961,33.9698,15239.0
2017-08-23 12:00:00,38.59,38.6,38.58,38.59,17960.0,33.9698,33.9786,33.961,33.9698,17960.0
2017-08-23 12:05:00,38.59,38.62,38.57,38.61,26133.0,33.9698,33.9962,33.9522,33.9874,26133.0
2017-08-23 12:10:00,38.61,38.66,38.61,38.64,19758.0,33.9874,34.0314,33.9874,34.0138,19758.0
2017-08-23 12:15:00,38.63,38.64,38.61,38.61,15900.0,34.005,34.0138,33.9874,33.9874,15900.0
2017-08-23 12:20:00,38.6,38.61,38.58,38.58,15610.0,33.9786,33.9874,33.961,33.961,15610.0
2017-08-23 12:25:00,38.58,38.58,38.53,38.53,22600.0,33.961,33.961,33.9169,33.9169,22600.0
2017-08-23 12:30:00,38.52,38.58,38.52,38.57,32510.0,33.9081,33.961,33.9081,33.9522,32510.0
2017-08-23 12:35:00,38.57,38.57,38.53,38.54,48067.0,33.9522,33.9522,33.9169,33.9257,48067.0
2017-08-23 12:40:00,38.53,38.54,38.52,38.53,37013.0,33.9169,33.9257,33.9081,33.9169,37013.0
2017-08-23 12:45:00,38.52,38.53,38.5,38.5,47579.0,33.9081,33.9169,33.8905,33.8905,47579.0
2017-08-23 12:50:00,38.51,38.56,38.5,38.56,54419.0,33.8993,33.9434,33.8905,33.9434,54419.0
2017-08-23 12:55:00,38.57,38.57,38.53,38.55,70206.0,33.9522,33.9522,33.9169,33.9345,70206.0
2017-08-23 13:00:00,38.55,38.57,38.53,38.54,81537.0,33.9345,33.9522,33.9169,33.9257,81537.0
2017-08-23 13:05:00,38.54,38.57,38.53,38.55,57026.0,33.9257,33.9522,33.9169,33.9345,57026.0
2017-08-23 13:10:00,38.54,38.55,38.51,38.51,39935.0,33.9257,33.9345,33.8993,33.8993,39935.0
2017-08-23 13:15:00,38.51,38.51,38.46,38.5,26009.0,33.8993,33.8993,33.8553,33.8905,26009.0
2017-08-23 13:20:00,38.5,38.51,38.48,38.48,14700.0,33.8905,33.8993,33.8729,33.8729,14700.0
2017-08-23 13:25:00,38.48,38.49,38.45,38.45,21834.0,33.8729,33.8817,33.8465,33.8465,21834.0
2017-08-23 13:30:00,38.45,38.48,38.43,38.46,22485.0,33.8465,33.8729,33.8289,33.8553,22485.0
2017-08-23 13:35:00,38.46,38.48,38.45,38.46,13574.0,33.8553,33.8729,33.8465,33.8553,13574.0
2017-08-23 13:40:00,38.46,38.47,38.44,38.45,74809.0,33.8553,33.8641,33.8377,33.8465,74809.0
2017-08-23 13:45:00,38.45,38.45,38.43,38.43,24378.0,33.8465,33.8465,33.8289,33.8289,24378.0
2017-08-23 13:50:00,38.43,38.46,38.41,38.46,28698.0,33.8289,33.8553,33.8113,33.8553,28698.0
2017-08-23 13:55:00,38.46,38.48,38.45,38.48,4700.0,33.8553,33.8729,33.8465,33.8729,4700.0
2017-08-23 14:00:00,38.47,38.48,38.43,38.45,8000.0,33.8641,33.8729,33.8289,33.8465,8000.0
2017-08-23 14:05:00,38.45,38.46,38.42,38.46,10646.0,33.8465,33.8553,33.8201,33.8553,10646.0
2017-08-23 14:10:00,38.47,38.51,38.46,38.49,12570.0,33.8641,33.8993,33.8553,33.8817,12570.0
2017-08-23 14:15:00,38.49,38.51,38.48,38.5,3000.0,33.8817,33.8993,33.8729,33.8905,3000.0
2017-08-23 14:20:00,38.5,38.53,38.5,38.53,26437.0,33.8905,33.9169,33.8905,33.9169,26437.0
2017-08-23 14:25:00,38.54,38.54,38.5,38.51,9467.0,33.9257,33.9257,33.8905,33.8993,9467.0
2017-08-23 14:30:00,38.5,38.52,38.5,38.52,11466.0,33.8905,33.9081,33.8905,33.9081,11466.0
2017-08-23 14:35:00,38.52,38.54,38.51,38.53,8500.0,33.9081,33.9257,33.8993,33.9169,8500.0
2017-08-23 14:40:00,38.54,38.55,38.52,38.55,4817.0,33.9257,33.9345,33.9081,33.9345,4817.0
2017-08-23 14:45:00,38.55,38.56,38.54,38.55,11942.0,33.9345,33.9434,33.9257,33.9345,11942.0
2017-08-23 14:50:00,38.55,38.58,38.55,38.58,5600.0,33.9345,33.961,33.9345,33.961,5600.0
2017-08-23 14:55:00,38.58,38.6,38.57,38.59,11400.0,33.961,33.9786,33.9522,33.9698,11400.0
2017-08-23 15:00:00,38.6,38.61,38.59,38.59,6400.0,33.9786,33.9874,33.9698,33.9698,6400.0
2017-08-23 15:05:00,38.59,38.6,38.56,38.56,14539.0,33.9698,33.9786,33.9434,33.9434,14539.0
2017-08-23 15:10:00,38.56,38.56,38.53,38.54,7969.0,33.9434,33.9434,33.9169,33.9257,7969.0
2017-08-23 15:15:00,38.55,38.56,38.54,38.55,62580.0,33.9345,33.9434,33.9257,33.9345,62580.0
2017-08-23 15:20:00,38.55,38.55,38.51,38.52,87698.0,33.9345,33.9345,33.8993,33.9081,87698.0
2017-08-23 15:25:00,38.53,38.54,38.52,38.53,77496.0,33.9169,33.9257,33.9081,33.9169,77496.0
2017-08-23 15:30:00,38.53,38.55,38.52,38.55,67993.0,33.9169,33.9345,33.9081,33.9345,67993.0
2017-08-23 15:35:00,38.55,38.6,38.54,38.59,29808.0,33.9345,33.9786,33.9257,33.9698,29808.0
2017-08-23 15:40:00,38.58,38.59,38.57,38.59,36318.0,33.961,33.9698,33.9522,33.9698,36318.0
2017-08-23 15:45:00,38.59,38.6,38.54,38.55,62796.0,33.9698,33.9786,33.9257,33.9345,62796.0
2017-08-23 15:50:00,38.55,38.55,38.52,38.52,136834.0,33.9345,33.9345,33.9081,33.9081,136834.0
2017-08-23 15:55:00,38.52,38.53,38.49,38.51,154075.0,33.9081,33.9169,33.8817,33.8993,154075.0
2017-08-24 09:30:00,39.44,39.71,39.41,39.59,490536.0,34.718,34.9557,34.6916,34.85,490536.0
2017-08-24 09:35:00,39.62,39.64,39.46,39.54,358835.0,34.8764,34.894,34.7356,34.806,358835.0
2017-08-24 09:40:00,39.54,39.61,39.42,39.43,357718.0,34.806,34.8676,34.7004,34.7092,357718.0
2017-08-24 09:45:00,39.43,39.51,39.39,39.43,202303.0,34.7092,34.7796,34.674,34.7092,202303.0
2017-08-24 09:50:00,39.42,39.43,39.21,39.23,191827.0,34.7004,34.7092,34.5155,34.5331,191827.0
2017-08-24 09:55:00,39.23,39.26,39.18,39.2,62762.0,34.5331,34.5595,34.4891,34.5067,62762.0
2017-08-24 10:00:00,39.2,39.25,39.15,39.23,288098.0,34.5067,34.5507,34.4627,34.5331,288098.0
2017-08-24 10:05:00,39.24,39.32,39.24,39.29,78993.0,34.5419,34.6124,34.5419,34.586,78993.0
2017-08-24 10:10:00,39.29,39.34,39.25,39.27,72969.0,34.586,34.63,34.5507,34.5683,72969.0
2017-08-24 10:15:00,39.28,39.39,39.27,39.36,222696.0,34.5771,34.674,34.5683,34.6476,222696.0
2017-08-24 10:20:00,39.36,39.38,39.32,39.35,323784.0,34.6476,34.6652,34.6124,34.6388,323784.0
2017-08-24 10:25:00,39.35,39.39,39.31,39.35,90711.0,34.6388,34.674,34.6036,34.6388,90711.0
2017-08-24 10:30:00,39.38,39.38,39.33,39.37,36193.0,34.6652,34.6652,34.6212,34.6564,36193.0
2017-08-24 10:35:00,39.38,39.4,39.31,39.36,37591.0,34.6652,34.6828,34.6036,34.6476,37591.0
2017-08-24 10:40:00,39.36,39.37,39.29,39.37,42810.0,34.6476,34.6564,34.586,34.6564,42810.0
2017-08-24 10:45:00,39.37,39.37,39.31,39.34,27036.0,34.6564,34.6564,34.6036,34.63,27036.0
2017-08-24 10:50:00,39.33,39.33,39.27,39.3,32306.0,34.6212,34.6212,34.5683,34.5948,32306.0
2017-08-24 10:55:00,39.3,39.34,39.29,39.31,31668.0,34.5948,34.63,34.586,34.6036,31668.0
2017-08-24 11:00:00,39.31,39.32,39.29,39.31,39954.0,34.6036,34.6124,34.586,34.6036,39954.0
2017-08-24 11:05:00,39.31,39.35,39.31,39.34,42045.0,34.6036,34.6388,34.6036,34.63,42045.0
2017-08-24 11:10:00,39.35,39.4,39.34,39.34,39718.0,34.6388,34.6828,34.63,34.63,39718.0
2017-08-24 11:15:00,39.34,39.35,39.29,39.34,17879.0,34.63,34.6388,34.586,34.63,17879.0
2017-08-24 11:20:00,39.33,39.39,39.3,39.39,10094.0,34.6212,34.674,34.5948,34.674,10094.0
2017-08-24 11:25:00,39.39,39.39,39.34,39.35,19455.0,34.674,34.674,34.63,34.6388,19455.0
2017-08-24 11:30:00,39.35,39.36,39.3,39.3,54032.0,34.6388,34.6476,34.5948,34.5948,54032.0
2017-08-24 11:35:00,39.3,39.37,39.3,39.35,34850.0,34.5948,34.6564,34.5948,34.6388,34850.0
2017-08-24 11:40:00,39.35,39.42,39.34,39.41,16458.0,34.6388,34.7004,34.63,34.6916,16458.0
2017-08-24 11:45:00,39.42,39.45,39.38,39.44,32049.0,34.7004,34.7268,34.6652,34.718,32049.0
2017-08-24 11:50:00,39.44,39.45,39.4,39.42,26669.0,34.718,34.7268,34.6828,34.7004,26669.0
2017-08-24 11:55:00,39.41,39.43,39.39,39.43,34426.0,34.6916,34.7092,34.674,34.7092,34426.0
2017-08-24 12:00:00,39.43,39.45,39.41,39.42,19475.0,34.7092,34.7268,34.6916,34.7004,19475.0
2017-08-24 12:05:00,39.42,39.43,39.36,39.36,34731.0,34.7004,34.7092,34.6476,34.6476,34731.0
2017-08-24 12:10:00,39.36,39.39,39.36,39.36,17268.0,34.6476,34.674,34.6476,34.6476,17268.0
2017-08-24 12:15:00,39.35,39.38,39.33,39.37,16660.0,34.6388,34.6652,34.6212,34.6564,16660.0
2017-08-24 12:20:00,39.36,39.37,39.34,39.34,19075.0,34.6476,34.6564,34.63,34.63,19075.0
2017-08-24 12:25:00,39.34,39.36,39.3,39.3,33114.0,34.63,34.6476,34.5948,34.5948,33114.0
2017-08-24 12:30:00,39.29,39.3,39.27,39.27,16200.0,34.586,34.5948,34.5683,34.5683,16200.0
2017-08-24 12:35:00,39.27,39.28,39.24,39.25,23600.0,34.5683,34.5771,34.5419,34.5507,23600.0
2017-08-24 12:40:00,39.26,39.27,39.24,39.25,9680.0,34.5595,34.5683,34.5419,34.5507,9680.0
2017-08-24 12:45:00,39.24,39.25,39.23,39.24,7879.0,34.5419,34.5507,34.5331,34.5419,7879.0
2017-08-24 12:50:00,39.24,39.24,39.16,39.16,31919.0,34.5419,34.5419,34.4715,34.4715,31919.0
2017-08-24 12:55:00,39.16,39.18,39.14,39.17,26797.0,34.4715,34.4891,34.4539,34.4803,26797.0
2017-08-24 13:00:00,39.16,39.16,39.13,39.13,17365.0,34.4715,34.4715,34.4451,34.4451,17365.0
2017-08-24 13:05:00,39.13,39.15,39.11,39.12,24967.0,34.4451,34.4627,34.4275,34.4363,24967.0
2017-08-24 13:10:00,39.13,39.16,39.12,39.14,15426.0,34.4451,34.4715,34.4363,34.4539,15426.0
2017-08-24 13:15:00,39.14,39.17,39.14,39.15,20905.0,34.4539,34.4803,34.4539,34.4627,20905.0
2017-08-24 13:20:00,39.15,39.16,39.13,39.14,9899.0,34.4627,34.4715,34.4451,34.4539,9899.0
2017-08-24 13:25:00,39.14,39.14,39.12,39.13,10960.0,34.4539,34.4539,34.4363,34.4451,10960.0
2017-08-24 13:30:00,39.13,39.13,39.1,39.12,21398.0,34.4451,34.4451,34.4187,34.4363,21398.0
2017-08-24 13:35:00,39.11,39.17,39.11,39.17,19526.0,34.4275,34.4803,34.4275,34.4803,19526.0
2017-08-24 13:40:00,39.18,39.18,39.14,39.15,10770.0,34.4891,34.4891,34.4539,34.4627,10770.0
2017-08-24 13:45:00,39.15,39.17,39.13,39.14,16920.0,34.4627,34.4803,34.4451,34.4539,16920.0
2017-08-24 13:50:00,39.13,39.16,39.05,39.05,26046.0,34.4451,34.4715,34.3747,34.3747,26046.0
2017-08-24 13:55:00,39.05,39.05,38.95,38.95,100536.0,34.3747,34.3747,34.2867,34.2867,100536.0
2017-08-24 14:00:00,38.96,38.98,38.87,38.93,72101.0,34.2955,34.3131,34.2162,34.2691,72101.0
2017-08-24 14:05:00,38.92,38.93,38.86,38.92,25912.0,34.2602,34.2691,34.2074,34.2602,25912.0
2017-08-24 14:10:00,38.93,38.93,38.88,38.88,39645.0,34.2691,34.2691,34.225,34.225,39645.0
2017-08-24 14:15:00,38.89,38.91,38.87,38.9,19075.0,34.2338,34.2514,34.2162,34.2426,19075.0
2017-08-24 14:20:00,38.91,38.92,38.89,38.91,17421.0,34.2514,34.2602,34.2338,34.2514,17421.0
2017-08-24 14:25:00,38.92,38.94,38.89,38.93,20767.0,34.2602,34.2779,34.2338,34.2691,20767.0
2017-08-24 14:30:00,38.93,38.95,38.9,38.9,17754.0,34.2691,34.2867,34.2426,34.2426,17754.0
2017-08-24 14:35:00,38.9,38.9,38.84,38.85,48238.0,34.2426,34.2426,34.1898,34.1986,48238.0
2017-08-24 14:40:00,38.84,38.84,38.75,38.75,52819.0,34.1898,34.1898,34.1106,34.1106,52819.0
2017-08-24 14:45:00,38.75,38.79,38.73,38.74,14650.0,34.1106,34.1458,34.093,34.1018,14650.0
2017-08-24 14:50:00,38.74,38.81,38.74,38.8,39052.0,34.1018,34.1634,34.1018,34.1546,39052.0
2017-08-24 14:55:00,38.8,38.83,38.79,38.83,163118.0,34.1546,34.181,34.1458,34.181,163118.0
2017-08-24 15:00:00,38.84,38.86,38.81,38.81,127107.0,34.1898,34.2074,34.1634,34.1634,127107.0
2017-08-24 15:05:00,38.81,38.82,38.78,38.79,11148.0,34.1634,34.1722,34.137,34.1458,11148.0
2017-08-24 15:10:00,38.79,38.8,38.77,38.78,14572.0,34.1458,34.1546,34.1282,34.137,14572.0
2017-08-24 15:15:00,38.78,38.84,38.78,38.83,65251.0,34.137,34.1898,34.137,34.181,65251.0
2017-08-24 15:20:00,38.83,38.86,38.82,38.84,90993.0,34.181,34.2074,34.1722,34.1898,90993.0
2017-08-24 15:25:00,38.84,38.84,38.8,38.8,50319.0,34.1898,34.1898,34.1546,34.1546,50319.0
2017-08-24 15:30:00,38.8,38.81,38.78,38.79,33890.0,34.1546,34.1634,34.137,34.1458,33890.0
2017-08-24 15:35:00,38.79,38.83,38.78,38.83,48604.0,34.1458,34.181,34.137,34.181,48604.0
2017-08-24 15:40:00,38.84,38.85,38.8,38.82,46470.0,34.1898,34.1986,34.1546,34.1722,46470.0
2017-08-24 15:45:00,38.81,38.82,38.78,38.78,76650.0,34.1634,34.1722,34.137,34.137,76650.0
2017-08-24 15:50:00,38.79,38.83,38.78,38.83,227035.0,34.1458,34.181,34.137,34.181,227035.0
2017-08-24 15:55:00,38.83,38.85,38.81,38.84,308771.0,34.181,34.1986,34.1634,34.1898,308771.0
2017-08-25 09:30:00,39.0,39.03,38.82,38.9,71730.0,34.3307,34.3571,34.1722,34.2426,71730.0
2017-08-25 09:35:00,38.91,39.1,38.91,39.07,218897.0,34.2514,34.4187,34.2514,34.3923,218897.0
2017-08-25 09:40:00,39.04,39.05,38.89,38.95,59863.0,34.3659,34.3747,34.2338,34.2867,59863.0
2017-08-25 09:45:00,38.96,39.04,38.96,39.03,26156.0,34.2955,34.3659,34.2955,34.3571,26156.0
2017-08-25 09:50:00,39.04,39.16,39.04,39.13,38337.0,34.3659,34.4715,34.3659,34.4451,38337.0
2017-08-25 09:55:00,39.13,39.14,39.08,39.12,22215.0,34.4451,34.4539,34.4011,34.4363,22215.0
2017-08-25 10:00:00,39.12,39.19,39.11,39.17,80208.0,34.4363,34.4979,34.4275,34.4803,80208.0
2017-08-25 10:05:00,39.16,39.17,39.09,39.11,16250.0,34.4715,34.4803,34.4099,34.4275,16250.0
2017-08-25 10:10:00,39.1,39.14,39.07,39.1,29498.0,34.4187,34.4539,34.3923,34.4187,29498.0
2017-08-25 10:15:00,39.11,39.23,39.11,39.22,171652.0,34.4275,34.5331,34.4275,34.5243,171652.0
2017-08-25 10:20:00,39.22,39.23,39.13,39.14,21230.0,34.5243,34.5331,34.4451,34.4539,21230.0
2017-08-25 10:25:00,39.14,39.18,39.12,39.13,16973.0,34.4539,34.4891,34.4363,34.4451,16973.0
2017-08-25 10:30:00,39.14,39.14,39.11,39.12,24942.0,34.4539,34.4539,34.4275,34.4363,24942.0
2017-08-25 10:35:00,39.14,39.19,39.14,39.19,17487.0,34.4539,34.4979,34.4539,34.4979,17487.0
2017-08-25 10:40:00,39.18,39.19,39.1,39.11,13224.0,34.4891,34.4979,34.4187,34.4275,13224.0
2017-08-25 10:45:00,39.1,39.1,38.99,38.99,7323.0,34.4187,34.4187,34.3219,34.3219,7323.0
2017-08-25 10:50:00,38.99,39.06,38.96,39.05,26785.0,34.3219,34.3835,34.2955,34.3747,26785.0
2017-08-25 10:55:00,39.06,39.09,39.05,39.06,6605.0,34.3835,34.4099,34.3747,34.3835,6605.0
2017-08-25 11:00:00,39.06,39.07,39.01,39.03,17843.0,34.3835,34.3923,34.3395,34.3571,17843.0
2017-08-25 11:05:00,39.04,39.05,39.0,39.05,20186.0,34.3659,34.3747,34.3307,34.3747,20186.0
2017-08-25 11:10:00,39.06,39.09,39.03,39.05,8042.0,34.3835,34.4099,34.3571,34.3747,8042.0
2017-08-25 11:15:00,39.05,39.09,39.02,39.07,8407.0,34.3747,34.4099,34.3483,34.3923,8407.0
2017-08-25 11:20:00,39.07,39.08,39.05,39.06,18281.0,34.3923,34.4011,34.3747,34.3835,18281.0
2017-08-25 11:25:00,39.06,39.09,39.06,39.07,3700.0,34.3835,34.4099,34.3835,34.3923,3700.0
2017-08-25 11:30:00,39.07,39.07,39.03,39.04,19420.0,34.3923,34.3923,34.3571,34.3659,19420.0
2017-08-25 11:35:00,39.04,39.08,39.04,39.05,12800.0,34.3659,34.4011,34.3659,34.3747,12800.0
2017-08-25 11:40:00,39.05,39.1,39.04,39.09,19297.0,34.3747,34.4187,34.3659,34.4099,19297.0
2017-08-25 11:45:00,39.09,39.09,39.05,39.08,5800.0,34.4099,34.4099,34.3747,34.4011,5800.0
2017-08-25 11:50:00,39.08,39.08,39.03,39.05,13720.0,34.4011,34.4011,34.3571,34.3747,13720.0
2017-08-25 11:55:00,39.04,39.08,39.03,39.07,10791.0,34.3659,34.4011,34.3571,34.3923,10791.0
2017-08-25 12:00:00,39.07,39.09,39.07,39.09,4300.0,34.3923,34.4099,34.3923,34.4099,4300.0
2017-08-25 12:05:00,39.09,39.15,39.08,39.14,11566.0,34.4099,34.4627,34.4011,34.4539,11566.0
2017-08-25 12:10:00,39.13,39.14,39.11,39.12,8000.0,34.4451,34.4539,34.4275,34.4363,8000.0
2017-08-25 12:15:00,39.12,39.13,39.1,39.1,8000.0,34.4363,34.4451,34.4187,34.4187,8000.0
2017-08-25 12:20:00,39.1,39.16,39.1,39.14,19436.0,34.4187,34.4715,34.4187,34.4539,19436.0
2017-08-25 12:25:00,39.15,39.16,39.14,39.15,6500.0,34.4627,34.4715,34.4539,34.4627,6500.0
2017-08-25 12:30:00,39.16,39.16,39.12,39.13,29746.0,34.4715,34.4715,34.4363,34.4451,29746.0
2017-08-25 12:35:00,39.13,39.18,39.11,39.14,12381.0,34.4451,34.4891,34.4275,34.4539,12381.0
2017-08-25 12:40:00,39.14,39.15,39.13,39.13,4400.0,34.4539,34.4627,34.4451,34.4451,4400.0
2017-08-25 12:45:00,39.12,39.12,39.11,39.12,7800.0,34.4363,34.4363,34.4275,34.4363,7800.0
2017-08-25 12:50:00,39.12,39.15,39.11,39.15,36077.0,34.4363,34.4627,34.4275,34.4627,36077.0
2017-08-25 12:55:00,39.15,39.17,39.15,39.17,7963.0,34.4627,34.4803,34.4627,34.4803,7963.0
2017-08-25 13:00:00,39.17,39.2,39.16,39.18,7940.0,34.4803,34.5067,34.4715,34.4891,7940.0
2017-08-25 13:05:00,39.18,39.2,39.18,39.19,5326.0,34.4891,34.5067,34.4891,34.4979,5326.0
2017-08-25 13:10:00,39.19,39.22,39.18,39.22,45800.0,34.4979,34.5243,34.4891,34.5243,45800.0
2017-08-25 13:15:00,39.22,39.25,39.22,39.24,2000.0,34.5243,34.5507,34.5243,34.5419,2000.0
2017-08-25 13:20:00,39.24,39.25,39.23,39.23,11478.0,34.5419,34.5507,34.5331,34.5331,11478.0
2017-08-25 13:25:00,39.23,39.24,39.23,39.23,10400.0,34.5331,34.5419,34.5331,34.5331,10400.0
2017-08-25 13:30:00,39.24,39.27,39.24,39.27,4900.0,34.5419,34.5683,34.5419,34.5683,4900.0
2017-08-25 13:35:00,39.27,39.28,39.26,39.28,6600.0,34.5683,34.5771,34.5595,34.5771,6600.0
2017-08-25 13:40:00,39.28,39.3,39.28,39.3,5442.0,34.5771,34.5948,34.5771,34.5948,5442.0
2017-08-25 13:45:00,39.29,39.31,39.28,39.29,14892.0,34.586,34.6036,34.5771,34.586,14892.0
2017-08-25 13:50:00,39.28,39.31,39.27,39.31,12258.0,34.5771,34.6036,34.5683,34.6036,12258.0
2017-08-25 13:55:00,39.32,39.32,39.27,39.3,21388.0,34.6124,34.6124,34.5683,34.5948,21388.0
2017-08-25 14:00:00,39.3,39.31,39.27,39.29,18574.0,34.5948,34.6036,34.5683,34.586,18574.0
2017-08-25 14:05:00,39.29,39.33,39.29,39.33,10704.0,34.586,34.6212,34.586,34.6212,10704.0
2017-08-25 14:10:00,39.33,39.36,39.32,39.36,15142.0,34.6212,34.6476,34.6124,34.6476,15142.0
2017-08-25 14:15:00,39.36,39.37,39.36,39.37,13010.0,34.6476,34.6564,34.6476,34.6564,13010.0
2017-08-25 14:20:00,39.37,39.38,39.34,39.34,7328.0,34.6564,34.6652,34.63,34.63,7328.0
2017-08-25 14:25:00,39.33,39.33,39.29,39.3,23377.0,34.6212,34.6212,34.586,34.5948,23377.0
2017-08-25 14:30:00,39.3,39.32,39.29,39.3,28486.0,34.5948,34.6124,34.586,34.5948,28486.0
2017-08-25 14:35:00,39.3,39.33,39.3,39.32,2622.0,34.5948,34.6212,34.5948,34.6124,2622.0
2017-08-25 14:40:00,39.33,39.33,39.31,39.33,8911.0,34.6212,34.6212,34.6036,34.6212,8911.0
2017-08-25 14:45:00,39.33,39.39,39.33,39.39,11660.0,34.6212,34.674,34.6212,34.674,11660.0
2017-08-25 14:50:00,39.39,39.4,39.37,39.4,29710.0,34.674,34.6828,34.6564,34.6828,29710.0
2017-08-25 14:55:00,39.39,39.39,39.37,39.39,15291.0,34.674,34.674,34.6564,34.674,15291.0
2017-08-25 15:00:00,39.39,39.39,39.33,39.36,35549.0,34.674,34.674,34.6212,34.6476,35549.0
2017-08-25 15:05:00,39.36,39.36,39.32,39.35,84434.0,34.6476,34.6476,34.6124,34.6388,84434.0
2017-08-25 15:10:00,39.36,39.4,39.36,39.37,7700.0,34.6476,34.6828,34.6476,34.6564,7700.0
2017-08-25 15:15:00,39.37,39.39,39.37,39.39,12579.0,34.6564,34.674,34.6564,34.674,12579.0
2017-08-25 15:20:00,39.39,39.39,39.36,39.37,13500.0,34.674,34.674,34.6476,34.6564,13500.0
2017-08-25 15:25:00,39.37,39.38,39.36,39.38,28497.0,34.6564,34.6652,34.6476,34.6652,28497.0
2017-08-25 15:30:00,39.39,39.39,39.35,39.37,30783.0,34.674,34.674,34.6388,34.6564,30783.0
2017-08-25 15:35:00,39.36,39.37,39.36,39.37,19749.0,34.6476,34.6564,34.6476,34.6564,19749.0
2017-08-25 15:40:00,39.36,39.39,39.35,39.38,93152.0,34.6476,34.674,34.6388,34.6652,93152.0
2017-08-25 15:45:00,39.38,39.39,39.36,39.36,79977.0,34.6652,34.674,34.6476,34.6476,79977.0
2017-08-25 15:50:00,39.37,39.37,39.33,39.34,94783.0,34.6564,34.6564,34.6212,34.63,94783.0
2017-08-25 15:55:00,39.34,39.36,39.31,39.32,172918.0,34.63,34.6476,34.6036,34.6124,172918.0
2017-08-28 09:30:00,39.24,39.32,39.18,39.23,84311.0,34.5419,34.6124,34.4891,34.5331,84311.0
2017-08-28 09:35:00,39.22,39.28,39.17,39.19,60141.0,34.5243,34.5771,34.4803,34.4979,60141.0
2017-08-28 09:40:00,39.19,39.3,39.19,39.25,41338.0,34.4979,34.5948,34.4979,34.5507,41338.0
2017-08-28 09:45:00,39.25,39.27,39.16,39.17,41441.0,34.5507,34.5683,34.4715,34.4803,41441.0
2017-08-28 09:50:00,39.17,39.21,39.12,39.13,43834.0,34.4803,34.5155,34.4363,34.4451,43834.0
2017-08-28 09:55:00,39.13,39.14,39.08,39.11,23634.0,34.4451,34.4539,34.4011,34.4275,23634.0
2017-08-28 10:00:00,39.11,39.15,39.04,39.11,22247.0,34.4275,34.4627,34.3659,34.4275,22247.0
2017-08-28 10:05:00,39.1,39.15,39.1,39.1,24612.0,34.4187,34.4627,34.4187,34.4187,24612.0
2017-08-28 10:10:00,39.11,39.13,39.03,39.03,23842.0,34.4275,34.4451,34.3571,34.3571,23842.0
2017-08-28 10:15:00,39.03,39.11,39.02,39.09,20288.0,34.3571,34.4275,34.3483,34.4099,20288.0
2017-08-28 10:20:00,39.09,39.09,39.03,39.04,31820.0,34.4099,34.4099,34.3571,34.3659,31820.0
2017-08-28 10:25:00,39.05,39.07,38.95,38.95,51103.0,34.3747,34.3923,34.2867,34.2867,51103.0
2017-08-28 10:30:00,38.94,38.98,38.93,38.98,20390.0,34.2779,34.3131,34.2691,34.3131,20390.0
2017-08-28 10:35:00,38.98,39.02,38.94,38.95,28996.0,34.3131,34.3483,34.2779,34.2867,28996.0
2017-08-28 10:40:00,38.95,38.96,38.88,38.91,39501.0,34.2867,34.2955,34.225,34.2514,39501.0
2017-08-28 10:45:00,38.91,38.98,38.9,38.98,22981.0,34.2514,34.3131,34.2426,34.3131,22981.0
2017-08-28 10:50:00,38.98,39.1,38.98,39.09,17332.0,34.3131,34.4187,34.3131,34.4099,17332.0
2017-08-28 10:55:00,39.09,39.11,39.04,39.08,43079.0,34.4099,34.4275,34.3659,34.4011,43079.0
2017-08-28 11:00:00,39.08,39.12,39.07,39.08,33422.0,34.4011,34.4363,34.3923,34.4011,33422.0
2017-08-28 11:05:00,39.08,39.09,39.01,39.02,17395.0,34.4011,34.4099,34.3395,34.3483,17395.0
2017-08-28 11:10:00,39.02,39.03,39.0,39.02,17099.0,34.3483,34.3571,34.3307,34.3483,17099.0
2017-08-28 11:15:00,39.01,39.02,38.98,38.99,18849.0,34.3395,34.3483,34.3131,34.3219,18849.0
2017-08-28 11:20:00,39.0,39.04,39.0,39.04,37919.0,34.3307,34.3659,34.3307,34.3659,37919.0
2017-08-28 11:25:00,39.04,39.1,39.04,39.1,26625.0,34.3659,34.4187,34.3659,34.4187,26625.0
2017-08-28 11:30:00,39.1,39.11,39.09,39.11,23220.0,34.4187,34.4275,34.4099,34.4275,23220.0
2017-08-28 11:35:00,39.12,39.14,39.08,39.12,15669.0,34.4363,34.4539,34.4011,34.4363,15669.0
2017-08-28 11:40:00,39.13,39.15,39.12,39.15,14300.0,34.4451,34.4627,34.4363,34.4627,14300.0
2017-08-28 11:45:00,39.16,39.16,39.1,39.13,17828.0,34.4715,34.4715,34.4187,34.4451,17828.0
2017-08-28 11:50:00,39.14,39.16,39.12,39.13,16855.0,34.4539,34.4715,34.4363,34.4451,16855.0
2017-08-28 11:55:00,39.12,39.14,39.11,39.12,10600.0,34.4363,34.4539,34.4275,34.4363,10600.0
2017-08-28 12:00:00,39.11,39.15,39.1,39.15,11904.0,34.4275,34.4627,34.4187,34.4627,11904.0
2017-08-28 12:05:00,39.16,39.16,39.13,39.14,6608.0,34.4715,34.4715,34.4451,34.4539,6608.0
2017-08-28 12:10:00,39.13,39.18,39.13,39.14,18524.0,34.4451,34.4891,34.4451,34.4539,18524.0
2017-08-28 12:15:00,39.14,39.14,39.12,39.13,22911.0,34.4539,34.4539,34.4363,34.4451,22911.0
2017-08-28 12:20:00,39.13,39.14,39.09,39.09,11567.0,34.4451,34.4539,34.4099,34.4099,11567.0
2017-08-28 12:25:00,39.1,39.11,39.07,39.09,8878.0,34.4187,34.4275,34.3923,34.4099,8878.0
2017-08-28 12:30:00,39.09,39.09,39.07,39.08,9100.0,34.4099,34.4099,34.3923,34.4011,9100.0
2017-08-28 12:35:00,39.08,39.08,39.06,39.06,11449.0,34.4011,34.4011,34.3835,34.3835,11449.0
2017-08-28 12:40:00,39.07,39.07,39.01,39.01,10250.0,34.3923,34.3923,34.3395,34.3395,10250.0
2017-08-28 12:45:00,39.0,39.05,39.0,39.04,15329.0,34.3307,34.3747,34.3307,34.3659,15329.0
2017-08-28 12:50:00,39.04,39.04,39.01,39.02,36717.0,34.3659,34.3659,34.3395,34.3483,36717.0
2017-08-28 12:55:00,39.02,39.04,39.0,39.02,15192.0,34.3483,34.3659,34.3307,34.3483,15192.0
2017-08-28 13:00:00,39.02,39.06,39.02,39.03,8715.0,34.3483,34.3835,34.3483,34.3571,8715.0
2017-08-28 13:05:00,39.04,39.07,39.02,39.07,9833.0,34.3659,34.3923,34.3483,34.3923,9833.0
2017-08-28 13:10:00,39.06,39.07,39.05,39.07,15254.0,34.3835,34.3923,34.3747,34.3923,15254.0
2017-08-28 13:15:00,39.06,39.07,39.03,39.03,16880.0,34.3835,34.3923,34.3571,34.3571,16880.0
2017-08-28 13:20:00,39.02,39.03,38.98,38.98,24406.0,34.3483,34.3571,34.3131,34.3131,24406.0
2017-08-28 13:25:00,38.99,38.99,38.97,38.98,12684.0,34.3219,34.3219,34.3043,34.3131,12684.0
2017-08-28 13:30:00,38.98,38.99,38.95,38.97,15253.0,34.3131,34.3219,34.2867,34.3043,15253.0
2017-08-28 13:35:00,38.96,38.97,38.95,38.96,9520.0,34.2955,34.3043,34.2867,34.2955,9520.0
2017-08-28 13:40:00,38.96,39.01,38.94,39.01,20400.0,34.2955,34.3395,34.2779,34.3395,20400.0
2017-08-28 13:45:00,39.0,39.02,39.0,39.0,14800.0,34.3307,34.3483,34.3307,34.3307,14800.0
2017-08-28 13:50:00,39.0,39.02,38.98,39.01,17466.0,34.3307,34.3483,34.3131,34.3395,17466.0
2017-08-28 13:55:00,39.01,39.04,38.96,39.04,27076.0,34.3395,34.3659,34.2955,34.3659,27076.0
2017-08-28 14:00:00,39.04,39.04,39.0,39.01,10113.0,34.3659,34.3659,34.3307,34.3395,10113.0
2017-08-28 14:05:00,39.01,39.02,38.99,39.0,19735.0,34.3395,34.3483,34.3219,34.3307,19735.0
2017-08-28 14:10:00,39.0,39.0,38.98,38.98,16189.0,34.3307,34.3307,34.3131,34.3131,16189.0
2017-08-28 14:15:00,38.99,39.0,38.95,38.96,17419.0,34.3219,34.3307,34.2867,34.2955,17419.0
2017-08-28 14:20:00,38.96,38.98,38.94,38.98,21056.0,34.2955,34.3131,34.2779,34.3131,21056.0
2017-08-28 14:25:00,38.98,39.0,38.97,38.99,19174.0,34.3131,34.3307,34.3043,34.3219,19174.0
2017-08-28 14:30:00,38.98,39.01,38.96,39.01,19708.0,34.3131,34.3395,34.2955,34.3395,19708.0
2017-08-28 14:35:00,39.01,39.08,39.0,39.08,84041.0,34.3395,34.4011,34.3307,34.4011,84041.0
2017-08-28 14:40:00,39.08,39.1,39.05,39.09,155421.0,34.4011,34.4187,34.3747,34.4099,155421.0
2017-08-28 14:45:00,39.09,39.11,39.06,39.11,91995.0,34.4099,34.4275,34.3835,34.4275,91995.0
2017-08-28 14:50:00,39.11,39.14,39.1,39.1,127375.0,34.4275,34.4539,34.4187,34.4187,127375.0
2017-08-28 14:55:00,39.1,39.1,39.07,39.07,12813.0,34.4187,34.4187,34.3923,34.3923,12813.0
2017-08-28 15:00:00,39.08,39.11,39.06,39.09,22142.0,34.4011,34.4275,34.3835,34.4099,22142.0
2017-08-28 15:05:00,39.09,39.1,39.07,39.08,16800.0,34.4099,34.4187,34.3923,34.4011,16800.0
2017-08-28 15:10:00,39.07,39.09,39.05,39.05,17651.0,34.3923,34.4099,34.3747,34.3747,17651.0
2017-08-28 15:15:00,39.05,39.1,39.05,39.1,20324.0,34.3747,34.4187,34.3747,34.4187,20324.0
2017-08-28 15:20:00,39.09,39.1,39.08,39.1,11177.0,34.4099,34.4187,34.4011,34.4187,11177.0
2017-08-28 15:25:00,39.1,39.1,39.08,39.09,28862.0,34.4187,34.4187,34.4011,34.4099,28862.0
2017-08-28 15:30:00,39.09,39.12,39.09,39.1,44827.0,34.4099,34.4363,34.4099,34.4187,44827.0
2017-08-28 15:35:00,39.09,39.11,39.08,39.09,47119.0,34.4099,34.4275,34.4011,34.4099,47119.0
2017-08-28 15:40:00,39.09,39.12,39.09,39.11,69146.0,34.4099,34.4363,34.4099,34.4275,69146.0
2017-08-28 15:45:00,39.11,39.12,39.09,39.09,48440.0,34.4275,34.4363,34.4099,34.4099,48440.0
2017-08-28 15:50:00,39.09,39.1,39.07,39.08,86561.0,34.4099,34.4187,34.3923,34.4011,86561.0
2017-08-28 15:55:00,39.08,39.13,39.07,39.13,216952.0,34.4011,34.4451,34.3923,34.4451,216952.0
2017-08-29 09:30:00,38.58,38.76,38.39,38.74,46323.0,33.961,34.1194,33.7937,34.1018,46323.0
2017-08-29 09:35:00,38.77,38.83,38.65,38.68,38252.0,34.1282,34.181,34.0226,34.049,38252.0
2017-08-29 09:40:00,38.69,38.72,38.59,38.59,72914.0,34.0578,34.0842,33.9698,33.9698,72914.0
2017-08-29 09:45:00,38.6,38.68,38.6,38.68,19102.0,33.9786,34.049,33.9786,34.049,19102.0
2017-08-29 09:50:00,38.68,38.71,38.67,38.7,21100.0,34.049,34.0754,34.0402,34.0666,21100.0
2017-08-29 09:55:00,38.7,38.76,38.66,38.67,20600.0,34.0666,34.1194,34.0314,34.0402,20600.0
2017-08-29 10:00:00,38.67,38.72,38.67,38.7,9154.0,34.0402,34.0842,34.0402,34.0666,9154.0
2017-08-29 10:05:00,38.69,38.72,38.65,38.69,12438.0,34.0578,34.0842,34.0226,34.0578,12438.0
2017-08-29 10:10:00,38.69,38.71,38.64,38.71,9687.0,34.0578,34.0754,34.0138,34.0754,9687.0
2017-08-29 10:15:00,38.72,38.77,38.68,38.7,5932.0,34.0842,34.1282,34.049,34.0666,5932.0
2017-08-29 10:20:00,38.71,38.73,38.66,38.67,18500.0,34.0754,34.093,34.0314,34.0402,18500.0
2017-08-29 10:25:00,38.67,38.68,38.61,38.64,12300.0,34.0402,34.049,33.9874,34.0138,12300.0
2017-08-29 10:30:00,38.65,38.7,38.63,38.69,10700.0,34.0226,34.0666,34.005,34.0578,10700.0
2017-08-29 10:35:00,38.68,38.72,38.68,38.72,8417.0,34.049,34.0842,34.049,34.0842,8417.0
2017-08-29 10:40:00,38.74,38.79,38.73,38.78,26590.0,34.1018,34.1458,34.093,34.137,26590.0
2017-08-29 10:45:00,38.78,38.79,38.69,38.72,22648.0,34.137,34.1458,34.0578,34.0842,22648.0
2017-08-29 10:50:00,38.72,38.78,38.72,38.74,115159.0,34.0842,34.137,34.0842,34.1018,115159.0
2017-08-29 10:55:00,38.73,38.73,38.69,38.72,40940.0,34.093,34.093,34.0578,34.0842,40940.0
2017-08-29 11:00:00,38.72,38.74,38.7,38.73,7427.0,34.0842,34.1018,34.0666,34.093,7427.0
2017-08-29 11:05:00,38.73,38.81,38.72,38.8,16220.0,34.093,34.1634,34.0842,34.1546,16220.0
2017-08-29 11:10:00,38.79,38.8,38.73,38.73,6293.0,34.1458,34.1546,34.093,34.093,6293.0
2017-08-29 11:15:00,38.74,38.75,38.69,38.7,11770.0,34.1018,34.1106,34.0578,34.0666,11770.0
2017-08-29 11:20:00,38.7,38.72,38.66,38.67,8911.0,34.0666,34.0842,34.0314,34.0402,8911.0
2017-08-29 11:25:00,38.67,38.7,38.66,38.67,3599.0,34.0402,34.0666,34.0314,34.0402,3599.0
2017-08-29 11:30:00,38.66,38.68,38.64,38.65,14210.0,34.0314,34.049,34.0138,34.0226,14210.0
2017-08-29 11:35:00,38.65,38.65,38.63,38.63,5215.0,34.0226,34.0226,34.005,34.005,5215.0
2017-08-29 11:40:00,38.63,38.66,38.63,38.65,12422.0,34.005,34.0314,34.005,34.0226,12422.0
2017-08-29 11:45:00,38.65,38.72,38.65,38.66,19514.0,34.0226,34.0842,34.0226,34.0314,19514.0
2017-08-29 11:50:00,38.67,38.72,38.67,38.69,31016.0,34.0402,34.0842,34.0402,34.0578,31016.0
2017-08-29 11:55:00,38.7,38.75,38.7,38.7,7893.0,34.0666,34.1106,34.0666,34.0666,7893.0
2017-08-29 12:00:00,38.68,38.72,38.68,38.69,7477.0,34.049,34.0842,34.049,34.0578,7477.0
2017-08-29 12:05:00,38.69,38.71,38.69,38.7,3510.0,34.0578,34.0754,34.0578,34.0666,3510.0
2017-08-29 12:10:00,38.71,38.74,38.71,38.73,4245.0,34.0754,34.1018,34.0754,34.093,4245.0
2017-08-29 12:15:00,38.72,38.77,38.72,38.76,3936.0,34.0842,34.1282,34.0842,34.1194,3936.0
2017-08-29 12:20:00,38.75,38.77,38.75,38.75,4700.0,34.1106,34.1282,34.1106,34.1106,4700.0
2017-08-29 12:25:00,38.75,38.79,38.75,38.77,3575.0,34.1106,34.1458,34.1106,34.1282,3575.0
2017-08-29 12:30:00,38.77,38.79,38.75,38.78,7000.0,34.1282,34.1458,34.1106,34.137,7000.0
2017-08-29 12:35:00,38.79,38.79,38.75,38.77,6146.0,34.1458,34.1458,34.1106,34.1282,6146.0
2017-08-29 12:40:00,38.77,38.78,38.74,38.75,17711.0,34.1282,34.137,34.1018,34.1106,17711.0
2017-08-29 12:45:00,38.74,38.76,38.74,38.76,8330.0,34.1018,34.1194,34.1018,34.1194,8330.0
2017-08-29 12:50:00,38.77,38.77,38.75,38.75,2137.0,34.1282,34.1282,34.1106,34.1106,2137.0
2017-08-29 12:55:00,38.74,38.77,38.74,38.76,5700.0,34.1018,34.1282,34.1018,34.1194,5700.0
2017-08-29 13:00:00,38.76,38.78,38.75,38.77,6000.0,34.1194,34.137,34.1106,34.1282,6000.0
2017-08-29 13:05:00,38.78,38.82,38.78,38.81,2136.0,34.137,34.1722,34.137,34.1634,2136.0
2017-08-29 13:10:00,38.82,38.82,38.8,38.8,7287.0,34.1722,34.1722,34.1546,34.1546,7287.0
2017-08-29 13:15:00,38.8,38.84,38.79,38.84,15432.0,34.1546,34.1898,34.1458,34.1898,15432.0
2017-08-29 13:20:00,38.84,38.84,38.79,38.8,4439.0,34.1898,34.1898,34.1458,34.1546,4439.0
2017-08-29 13:25:00,38.79,38.83,38.78,38.81,10425.0,34.1458,34.181,34.137,34.1634,10425.0
2017-08-29 13:30:00,38.82,38.82,38.8,38.81,17619.0,34.1722,34.1722,34.1546,34.1634,17619.0
2017-08-29 13:35:00,38.8,38.81,38.78,38.79,4876.0,34.1546,34.1634,34.137,34.1458,4876.0
2017-08-29 13:40:00,38.78,38.79,38.75,38.76,3889.0,34.137,34.1458,34.1106,34.1194,3889.0
2017-08-29 13:45:00,38.77,38.8,38.77,38.8,15818.0,34.1282,34.1546,34.1282,34.1546,15818.0
2017-08-29 13:50:00,38.8,38.8,38.77,38.78,14330.0,34.1546,34.1546,34.1282,34.137,14330.0
2017-08-29 13:55:00,38.79,38.83,38.78,38.82,15234.0,34.1458,34.181,34.137,34.1722,15234.0
2017-08-29 14:00:00,38.83,38.83,38.79,38.82,10861.0,34.181,34.181,34.1458,34.1722,10861.0
2017-08-29 14:05:00,38.82,38.85,38.82,38.82,10256.0,34.1722,34.1986,34.1722,34.1722,10256.0
2017-08-29 14:10:00,38.82,38.82,38.79,38.82,5560.0,34.1722,34.1722,34.1458,34.1722,5560.0
2017-08-29 14:15:00,38.81,38.85,38.8,38.84,322444.0,34.1634,34.1986,34.1546,34.1898,322444.0
2017-08-29 14:20:00,38.85,38.88,38.85,38.85,15659.0,34.1986,34.225,34.1986,34.1986,15659.0
2017-08-29 14:25:00,38.85,38.86,38.81,38.81,87100.0,34.1986,34.2074,34.1634,34.1634,87100.0
2017-08-29 14:30:00,38.8,38.84,38.8,38.83,96233.0,34.1546,34.1898,34.1546,34.181,96233.0
2017-08-29 14:35:00,38.83,38.89,38.82,38.85,17745.0,34.181,34.2338,34.1722,34.1986,17745.0
2017-08-29 14:40:00,38.86,38.87,38.84,38.86,8811.0,34.2074,34.2162,34.1898,34.2074,8811.0
2017-08-29 14:45:00,38.87,38.88,38.86,38.87,7200.0,34.2162,34.225,34.2074,34.2162,7200.0
2017-08-29 14:50:00,38.88,38.89,38.84,38.85,9652.0,34.225,34.2338,34.1898,34.1986,9652.0
2017-08-29 14:55:00,38.86,38.88,38.86,38.87,8040.0,34.2074,34.225,34.2074,34.2162,8040.0
2017-08-29 15:00:00,38.87,38.89,38.85,38.89,13580.0,34.2162,34.2338,34.1986,34.2338,13580.0
2017-08-29 15:05:00,38.89,38.89,38.86,38.89,16025.0,34.2338,34.2338,34.2074,34.2338,16025.0
2017-08-29 15:10:00,38.9,38.91,38.89,38.89,7242.0,34.2426,34.2514,34.2338,34.2338,7242.0
2017-08-29 15:15:00,38.89,38.9,38.87,38.87,65720.0,34.2338,34.2426,34.2162,34.2162,65720.0
2017-08-29 15:20:00,38.88,38.9,38.87,38.88,7139.0,34.225,34.2426,34.2162,34.225,7139.0
2017-08-29 15:25:00,38.88,38.9,38.87,38.89,5160.0,34.225,34.2426,34.2162,34.2338,5160.0
2017-08-29 15:30:00,38.89,38.93,38.89,38.93,16890.0,34.2338,34.2691,34.2338,34.2691,16890.0
2017-08-29 15:35:00,38.93,38.93,38.91,38.93,22830.0,34.2691,34.2691,34.2514,34.2691,22830.0
2017-08-29 15:40:00,38.93,38.94,38.91,38.93,26837.0,34.2691,34.2779,34.2514,34.2691,26837.0
2017-08-29 15:45:00,38.93,38.94,38.91,38.91,40429.0,34.2691,34.2779,34.2514,34.2514,40429.0
2017-08-29 15:50:00,38.91,38.91,38.88,38.89,42257.0,34.2514,34.2514,34.225,34.2338,42257.0
2017-08-29 15:55:00,38.89,38.93,38.88,38.91,326825.0,34.2338,34.2691,34.225,34.2514,326825.0
2017-08-30 09:30:00,38.9,38.9,38.79,38.79,11112.0,34.2426,34.2426,34.1458,34.1458,11112.0
2017-08-30 09:35:00,38.8,38.81,38.7,38.78,54703.0,34.1546,34.1634,34.0666,34.137,54703.0
2017-08-30 09:40:00,38.83,38.94,38.8,38.94,19699.0,34.181,34.2779,34.1546,34.2779,19699.0
2017-08-30 09:45:00,38.95,38.95,38.89,38.91,21361.0,34.2867,34.2867,34.2338,34.2514,21361.0
2017-08-30 09:50:00,38.91,38.92,38.87,38.92,25160.0,34.2514,34.2602,34.2162,34.2602,25160.0
2017-08-30 09:55:00,38.92,38.93,38.84,38.84,116915.0,34.2602,34.2691,34.1898,34.1898,116915.0
2017-08-30 10:00:00,38.84,38.88,38.83,38.87,39707.0,34.1898,34.225,34.181,34.2162,39707.0
2017-08-30 10:05:00,38.87,38.89,38.85,38.86,13459.0,34.2162,34.2338,34.1986,34.2074,13459.0
2017-08-30 10:10:00,38.86,38.91,38.86,38.9,16030.0,34.2074,34.2514,34.2074,34.2426,16030.0
2017-08-30 10:15:00,38.9,38.95,38.9,38.91,31782.0,34.2426,34.2867,34.2426,34.2514,31782.0
2017-08-30 10:20:00,38.92,38.95,38.91,38.95,75254.0,34.2602,34.2867,34.2514,34.2867,75254.0
2017-08-30 10:25:00,38.94,38.96,38.89,38.9,16602.0,34.2779,34.2955,34.2338,34.2426,16602.0
2017-08-30 10:30:00,38.91,38.92,38.87,38.89,23849.0,34.2514,34.2602,34.2162,34.2338,23849.0
2017-08-30 10:35:00,38.89,38.89,38.85,38.87,8417.0,34.2338,34.2338,34.1986,34.2162,8417.0
2017-08-30 10:40:00,38.87,39.0,38.86,39.0,40696.0,34.2162,34.3307,34.2074,34.3307,40696.0
2017-08-30 10:45:00,39.0,39.03,38.97,39.0,31817.0,34.3307,34.3571,34.3043,34.3307,31817.0
2017-08-30 10:50:00,39.01,39.01,38.98,38.99,5450.0,34.3395,34.3395,34.3131,34.3219,5450.0
2017-08-30 10:55:00,39.0,39.0,38.97,39.0,13464.0,34.3307,34.3307,34.3043,34.3307,13464.0
2017-08-30 11:00:00,38.99,38.99,38.97,38.99,4963.0,34.3219,34.3219,34.3043,34.3219,4963.0
2017-08-30 11:05:00,38.99,38.99,38.97,38.99,41534.0,34.3219,34.3219,34.3043,34.3219,41534.0
2017-08-30 11:10:00,38.99,39.0,38.97,39.0,10000.0,34.3219,34.3307,34.3043,34.3307,10000.0
2017-08-30 11:15:00,39.0,39.05,39.0,39.05,32479.0,34.3307,34.3747,34.3307,34.3747,32479.0
2017-08-30 11:20:00,39.05,39.07,39.04,39.06,4900.0,34.3747,34.3923,34.3659,34.3835,4900.0
2017-08-30 11:25:00,39.07,39.1,39.06,39.1,34785.0,34.3923,34.4187,34.3835,34.4187,34785.0
2017-08-30 11:30:00,39.1,39.12,39.09,39.09,37999.0,34.4187,34.4363,34.4099,34.4099,37999.0
2017-08-30 11:35:00,39.08,39.08,39.04,39.06,6891.0,34.4011,34.4011,34.3659,34.3835,6891.0
2017-08-30 11:40:00,39.07,39.09,39.04,39.04,13706.0,34.3923,34.4099,34.3659,34.3659,13706.0
2017-08-30 11:45:00,39.05,39.07,39.03,39.05,7737.0,34.3747,34.3923,34.3571,34.3747,7737.0
2017-08-30 11:50:00,39.05,39.07,39.04,39.06,13312.0,34.3747,34.3923,34.3659,34.3835,13312.0
2017-08-30 11:55:00,39.06,39.08,39.05,39.08,13516.0,34.3835,34.4011,34.3747,34.4011,13516.0
2017-08-30 12:00:00,39.07,39.11,39.06,39.1,59308.0,34.3923,34.4275,34.3835,34.4187,59308.0
2017-08-30 12:05:00,39.1,39.14,39.09,39.14,9490.0,34.4187,34.4539,34.4099,34.4539,9490.0
2017-08-30 12:10:00,39.13,39.13,39.11,39.13,7034.0,34.4451,34.4451,34.4275,34.4451,7034.0
2017-08-30 12:15:00,39.13,39.13,39.08,39.09,24500.0,34.4451,34.4451,34.4011,34.4099,24500.0
2017-08-30 12:20:00,39.09,39.09,39.07,39.09,6855.0,34.4099,34.4099,34.3923,34.4099,6855.0
2017-08-30 12:25:00,39.09,39.09,39.04,39.04,6603.0,34.4099,34.4099,34.3659,34.3659,6603.0
2017-08-30 12:30:00,39.05,39.06,39.03,39.03,16376.0,34.3747,34.3835,34.3571,34.3571,16376.0
2017-08-30 12:35:00,39.04,39.06,39.04,39.05,11700.0,34.3659,34.3835,34.3659,34.3747,11700.0
2017-08-30 12:40:00,39.06,39.07,39.05,39.07,23050.0,34.3835,34.3923,34.3747,34.3923,23050.0
2017-08-30 12:45:00,39.06,39.09,39.06,39.09,21218.0,34.3835,34.4099,34.3835,34.4099,21218.0
2017-08-30 12:50:00,39.08,39.09,39.06,39.08,17360.0,34.4011,34.4099,34.3835,34.4011,17360.0
2017-08-30 12:55:00,39.07,39.08,39.04,39.05,16100.0,34.3923,34.4011,34.3659,34.3747,16100.0
2017-08-30 13:00:00,39.06,39.06,39.04,39.06,12260.0,34.3835,34.3835,34.3659,34.3835,12260.0
2017-08-30 13:05:00,39.06,39.09,39.06,39.08,7608.0,34.3835,34.4099,34.3835,34.4011,7608.0
2017-08-30 13:10:00,39.09,39.13,39.09,39.1,29581.0,34.4099,34.4451,34.4099,34.4187,29581.0
2017-08-30 13:15:00,39.11,39.15,39.1,39.14,13948.0,34.4275,34.4627,34.4187,34.4539,13948.0
2017-08-30 13:20:00,39.14,39.15,39.13,39.14,7600.0,34.4539,34.4627,34.4451,34.4539,7600.0
2017-08-30 13:25:00,39.14,39.18,39.14,39.17,19698.0,34.4539,34.4891,34.4539,34.4803,19698.0
2017-08-30 13:30:00,39.17,39.18,39.13,39.13,12653.0,34.4803,34.4891,34.4451,34.4451,12653.0
2017-08-30 13:35:00,39.13,39.14,39.09,39.1,9040.0,34.4451,34.4539,34.4099,34.4187,9040.0
2017-08-30 13:40:00,39.09,39.1,39.06,39.07,34529.0,34.4099,34.4187,34.3835,34.3923,34529.0
2017-08-30 13:45:00,39.07,39.1,39.07,39.09,17824.0,34.3923,34.4187,34.3923,34.4099,17824.0
2017-08-30 13:50:00,39.09,39.12,39.08,39.11,7875.0,34.4099,34.4363,34.4011,34.4275,7875.0
2017-08-30 13:55:00,39.1,39.1,39.06,39.06,13962.0,34.4187,34.4187,34.3835,34.3835,13962.0
2017-08-30 14:00:00,39.06,39.1,39.04,39.09,14603.0,34.3835,34.4187,34.3659,34.4099,14603.0
2017-08-30 14:05:00,39.09,39.09,39.05,39.05,10241.0,34.4099,34.4099,34.3747,34.3747,10241.0
2017-08-30 14:10:00,39.06,39.07,39.05,39.07,12714.0,34.3835,34.3923,34.3747,34.3923,12714.0
2017-08-30 14:15:00,39.06,39.09,39.05,39.09,13653.0,34.3835,34.4099,34.3747,34.4099,13653.0
2017-08-30 14:20:00,39.08,39.1,39.07,39.08,28308.0,34.4011,34.4187,34.3923,34.4011,28308.0
2017-08-30 14:25:00,39.08,39.09,39.07,39.08,22765.0,34.4011,34.4099,34.3923,34.4011,22765.0
2017-08-30 14:30:00,39.08,39.09,39.07,39.07,14734.0,34.4011,34.4099,34.3923,34.3923,14734.0
2017-08-30 14:35:00,39.08,39.09,39.07,39.09,8728.0,34.4011,34.4099,34.3923,34.4099,8728.0
2017-08-30 14:40:00,39.09,39.12,39.08,39.09,103316.0,34.4099,34.4363,34.4011,34.4099,103316.0
2017-08-30 14:45:00,39.09,39.1,39.06,39.1,13547.0,34.4099,34.4187,34.3835,34.4187,13547.0
2017-08-30 14:50:00,39.1,39.11,39.08,39.09,59214.0,34.4187,34.4275,34.4011,34.4099,59214.0
2017-08-30 14:55:00,39.1,39.1,39.06,39.07,19518.0,34.4187,34.4187,34.3835,34.3923,19518.0
2017-08-30 15:00:00,39.06,39.1,39.06,39.08,24999.0,34.3835,34.4187,34.3835,34.4011,24999.0
2017-08-30 15:05:00,39.08,39.11,39.08,39.1,10747.0,34.4011,34.4275,34.4011,34.4187,10747.0
2017-08-30 15:10:00,39.09,39.1,39.06,39.06,10250.0,34.4099,34.4187,34.3835,34.3835,10250.0
2017-08-30 15:15:00,39.06,39.06,39.04,39.05,12387.0,34.3835,34.3835,34.3659,34.3747,12387.0
2017-08-30 15:20:00,39.05,39.06,39.03,39.05,11542.0,34.3747,34.3835,34.3571,34.3747,11542.0
2017-08-30 15:25:00,39.05,39.07,39.03,39.07,28074.0,34.3747,34.3923,34.3571,34.3923,28074.0
2017-08-30 15:30:00,39.06,39.07,39.02,39.03,66375.0,34.3835,34.3923,34.3483,34.3571,66375.0
2017-08-30 15:35:00,39.03,39.03,38.98,39.0,69046.0,34.3571,34.3571,34.3131,34.3307,69046.0
2017-08-30 15:40:00,38.99,38.99,38.96,38.98,41778.0,34.3219,34.3219,34.2955,34.3131,41778.0
2017-08-30 15:45:00,38.98,39.02,38.97,38.99,87284.0,34.3131,34.3483,34.3043,34.3219,87284.0
2017-08-30 15:50:00,39.0,39.01,38.98,39.0,93420.0,34.3307,34.3395,34.3131,34.3307,93420.0
2017-08-30 15:55:00,39.01,39.03,39.0,39.02,77695.0,34.3395,34.3571,34.3307,34.3483,77695.0
2017-08-31 09:30:00,39.1,39.22,39.04,39.21,30528.0,34.4187,34.5243,34.3659,34.5155,30528.0
2017-08-31 09:35:00,39.22,39.24,39.15,39.15,34307.0,34.5243,34.5419,34.4627,34.4627,34307.0
2017-08-31 09:40:00,39.15,39.16,39.07,39.1,29816.0,34.4627,34.4715,34.3923,34.4187,29816.0
2017-08-31 09:45:00,39.1,39.12,39.04,39.06,20686.0,34.4187,34.4363,34.3659,34.3835,20686.0
2017-08-31 09:50:00,39.05,39.17,39.05,39.17,27177.0,34.3747,34.4803,34.3747,34.4803,27177.0
2017-08-31 09:55:00,39.17,39.23,39.16,39.17,15018.0,34.4803,34.5331,34.4715,34.4803,15018.0
2017-08-31 10:00:00,39.18,39.23,39.18,39.2,6609.0,34.4891,34.5331,34.4891,34.5067,6609.0
2017-08-31 10:05:00,39.21,39.21,39.15,39.15,13045.0,34.5155,34.5155,34.4627,34.4627,13045.0
2017-08-31 10:10:00,39.14,39.16,39.09,39.1,62511.0,34.4539,34.4715,34.4099,34.4187,62511.0
2017-08-31 10:15:00,39.1,39.11,39.03,39.04,36829.0,34.4187,34.4275,34.3571,34.3659,36829.0
2017-08-31 10:20:00,39.05,39.06,38.99,39.06,20308.0,34.3747,34.3835,34.3219,34.3835,20308.0
2017-08-31 10:25:00,39.06,39.1,39.06,39.07,42854.0,34.3835,34.4187,34.3835,34.3923,42854.0
2017-08-31 10:30:00,39.07,39.09,39.05,39.09,4988.0,34.3923,34.4099,34.3747,34.4099,4988.0
2017-08-31 10:35:00,39.09,39.11,39.05,39.09,41786.0,34.4099,34.4275,34.3747,34.4099,41786.0
2017-08-31 10:40:00,39.1,39.13,39.09,39.13,55066.0,34.4187,34.4451,34.4099,34.4451,55066.0
2017-08-31 10:45:00,39.12,39.13,39.11,39.11,9001.0,34.4363,34.4451,34.4275,34.4275,9001.0
2017-08-31 10:50:00,39.12,39.16,39.12,39.15,11198.0,34.4363,34.4715,34.4363,34.4627,11198.0
2017-08-31 10:55:00,39.16,39.17,39.12,39.14,7585.0,34.4715,34.4803,34.4363,34.4539,7585.0
2017-08-31 11:00:00,39.14,39.17,39.13,39.17,8226.0,34.4539,34.4803,34.4451,34.4803,8226.0
2017-08-31 11:05:00,39.17,39.18,39.15,39.16,7686.0,34.4803,34.4891,34.4627,34.4715,7686.0
2017-08-31 11:10:00,39.18,39.18,39.14,39.14,7030.0,34.4891,34.4891,34.4539,34.4539,7030.0
2017-08-31 11:15:00,39.14,39.14,39.09,39.11,13490.0,34.4539,34.4539,34.4099,34.4275,13490.0
2017-08-31 11:20:00,39.12,39.16,39.11,39.14,25771.0,34.4363,34.4715,34.4275,34.4539,25771.0
2017-08-31 11:25:00,39.14,39.16,39.13,39.14,9091.0,34.4539,34.4715,34.4451,34.4539,9091.0
2017-08-31 11:30:00,39.14,39.16,39.11,39.14,16353.0,34.4539,34.4715,34.4275,34.4539,16353.0
2017-08-31 11:35:00,39.14,39.16,39.13,39.16,15078.0,34.4539,34.4715,34.4451,34.4715,15078.0
2017-08-31 11:40:00,39.18,39.19,39.16,39.18,5219.0,34.4891,34.4979,34.4715,34.4891,5219.0
2017-08-31 11:45:00,39.18,39.21,39.18,39.2,5600.0,34.4891,34.5155,34.4891,34.5067,5600.0
2017-08-31 11:50:00,39.19,39.26,39.19,39.26,27479.0,34.4979,34.5595,34.4979,34.5595,27479.0
2017-08-31 11:55:00,39.25,39.26,39.22,39.23,10246.0,34.5507,34.5595,34.5243,34.5331,10246.0
2017-08-31 12:00:00,39.23,39.28,39.23,39.28,7923.0,34.5331,34.5771,34.5331,34.5771,7923.0
2017-08-31 12:05:00,39.27,39.28,39.26,39.28,3800.0,34.5683,34.5771,34.5595,34.5771,3800.0
2017-08-31 12:10:00,39.28,39.28,39.25,39.27,14231.0,34.5771,34.5771,34.5507,34.5683,14231.0
2017-08-31 12:15:00,39.28,39.29,39.28,39.29,3018.0,34.5771,34.586,34.5771,34.586,3018.0
2017-08-31 12:20:00,39.29,39.31,39.28,39.3,4534.0,34.586,34.6036,34.5771,34.5948,4534.0
2017-08-31 12:25:00,39.3,39.3,39.27,39.28,3400.0,34.5948,34.5948,34.5683,34.5771,3400.0
2017-08-31 12:30:00,39.29,39.29,39.27,39.27,6404.0,34.586,34.586,34.5683,34.5683,6404.0
2017-08-31 12:35:00,39.28,39.29,39.27,39.29,3900.0,34.5771,34.586,34.5683,34.586,3900.0
2017-08-31 12:40:00,39.29,39.29,39.28,39.28,3714.0,34.586,34.586,34.5771,34.5771,3714.0
2017-08-31 12:45:00,39.28,39.28,39.26,39.26,7008.0,34.5771,34.5771,34.5595,34.5595,7008.0
2017-08-31 12:50:00,39.26,39.27,39.24,39.24,6930.0,34.5595,34.5683,34.5419,34.5419,6930.0
2017-08-31 12:55:00,39.24,39.25,39.23,39.23,11104.0,34.5419,34.5507,34.5331,34.5331,11104.0
2017-08-31 13:00:00,39.24,39.26,39.23,39.24,8362.0,34.5419,34.5595,34.5331,34.5419,8362.0
2017-08-31 13:05:00,39.25,39.25,39.21,39.23,8192.0,34.5507,34.5507,34.5155,34.5331,8192.0
2017-08-31 13:10:00,39.23,39.23,39.19,39.2,13978.0,34.5331,34.5331,34.4979,34.5067,13978.0
2017-08-31 13:15:00,39.2,39.24,39.2,39.24,11500.0,34.5067,34.5419,34.5067,34.5419,11500.0
2017-08-31 13:20:00,39.23,39.24,39.21,39.22,6035.0,34.5331,34.5419,34.5155,34.5243,6035.0
2017-08-31 13:25:00,39.22,39.23,39.2,39.21,10639.0,34.5243,34.5331,34.5067,34.5155,10639.0
2017-08-31 13:30:00,39.22,39.23,39.2,39.23,15300.0,34.5243,34.5331,34.5067,34.5331,15300.0
2017-08-31 13:35:00,39.23,39.23,39.14,39.15,28893.0,34.5331,34.5331,34.4539,34.4627,28893.0
2017-08-31 13:40:00,39.15,39.17,39.13,39.16,24089.0,34.4627,34.4803,34.4451,34.4715,24089.0
2017-08-31 13:45:00,39.16,39.17,39.14,39.15,17219.0,34.4715,34.4803,34.4539,34.4627,17219.0
2017-08-31 13:50:00,39.15,39.17,39.14,39.16,28179.0,34.4627,34.4803,34.4539,34.4715,28179.0
2017-08-31 13:55:00,39.15,39.17,39.13,39.16,25901.0,34.4627,34.4803,34.4451,34.4715,25901.0
2017-08-31 14:00:00,39.16,39.19,39.16,39.18,3266.0,34.4715,34.4979,34.4715,34.4891,3266.0
2017-08-31 14:05:00,39.19,39.2,39.18,39.18,7894.0,34.4979,34.5067,34.4891,34.4891,7894.0
2017-08-31 14:10:00,39.19,39.19,39.16,39.16,10694.0,34.4979,34.4979,34.4715,34.4715,10694.0
2017-08-31 14:15:00,39.15,39.18,39.15,39.16,7329.0,34.4627,34.4891,34.4627,34.4715,7329.0
2017-08-31 14:20:00,39.15,39.16,39.14,39.16,11047.0,34.4627,34.4715,34.4539,34.4715,11047.0
2017-08-31 14:25:00,39.16,39.17,39.12,39.12,9351.0,34.4715,34.4803,34.4363,34.4363,9351.0
2017-08-31 14:30:00,39.13,39.14,39.12,39.13,12404.0,34.4451,34.4539,34.4363,34.4451,12404.0
2017-08-31 14:35:00,39.13,39.13,39.11,39.13,9819.0,34.4451,34.4451,34.4275,34.4451,9819.0
2017-08-31 14:40:00,39.12,39.13,39.11,39.11,6729.0,34.4363,34.4451,34.4275,34.4275,6729.0
2017-08-31 14:45:00,39.11,39.13,39.1,39.13,17313.0,34.4275,34.4451,34.4187,34.4451,17313.0
2017-08-31 14:50:00,39.13,39.14,39.12,39.14,13240.0,34.4451,34.4539,34.4363,34.4539,13240.0
2017-08-31 14:55:00,39.14,39.14,39.13,39.13,6820.0,34.4539,34.4539,34.4451,34.4451,6820.0
2017-08-31 15:00:00,39.13,39.14,39.12,39.13,18319.0,34.4451,34.4539,34.4363,34.4451,18319.0
2017-08-31 15:05:00,39.12,39.13,39.1,39.1,23414.0,34.4363,34.4451,34.4187,34.4187,23414.0
2017-08-31 15:10:00,39.1,39.12,39.1,39.11,18991.0,34.4187,34.4363,34.4187,34.4275,18991.0
2017-08-31 15:15:00,39.12,39.12,39.09,39.11,18867.0,34.4363,34.4363,34.4099,34.4275,18867.0
2017-08-31 15:20:00,39.11,39.12,39.1,39.12,11711.0,34.4275,34.4363,34.4187,34.4363,11711.0
2017-08-31 15:25:00,39.12,39.14,39.11,39.14,21178.0,34.4363,34.4539,34.4275,34.4539,21178.0
2017-08-31 15:30:00,39.13,39.17,39.13,39.17,46160.0,34.4451,34.4803,34.4451,34.4803,46160.0
2017-08-31 15:35:00,39.17,39.19,39.16,39.17,27515.0,34.4803,34.4979,34.4715,34.4803,27515.0
2017-08-31 15:40:00,39.17,39.19,39.16,39.18,23561.0,34.4803,34.4979,34.4715,34.4891,23561.0
2017-08-31 15:45:00,39.19,39.19,39.17,39.19,47303.0,34.4979,34.4979,34.4803,34.4979,47303.0
2017-08-31 15:50:00,39.19,39.21,39.19,39.19,66239.0,34.4979,34.5155,34.4979,34.4979,66239.0
2017-08-31 15:55:00,39.2,39.21,39.16,39.2,185204.0,34.5067,34.5155,34.4715,34.5067,185204.0
2017-09-01 09:30:00,39.26,39.46,39.26,39.4,62251.0,34.5595,34.7356,34.5595,34.6828,62251.0
2017-09-01 09:35:00,39.41,39.45,39.34,39.43,33272.0,34.6916,34.7268,34.63,34.7092,33272.0
2017-09-01 09:40:00,39.41,39.58,39.4,39.58,36563.0,34.6916,34.8412,34.6828,34.8412,36563.0
2017-09-01 09:45:00,39.61,39.65,39.59,39.63,36844.0,34.8676,34.9028,34.85,34.8852,36844.0
2017-09-01 09:50:00,39.64,39.64,39.5,39.54,99914.0,34.894,34.894,34.7708,34.806,99914.0
2017-09-01 09:55:00,39.55,39.56,39.51,39.51,7250.0,34.8148,34.8236,34.7796,34.7796,7250.0
2017-09-01 10:00:00,39.54,39.59,39.53,39.56,14260.0,34.806,34.85,34.7972,34.8236,14260.0
2017-09-01 10:05:00,39.57,39.61,39.55,39.57,18107.0,34.8324,34.8676,34.8148,34.8324,18107.0
2017-09-01 10:10:00,39.56,39.6,39.54,39.58,10055.0,34.8236,34.8588,34.806,34.8412,10055.0
2017-09-01 10:15:00,39.59,39.63,39.59,39.59,39993.0,34.85,34.8852,34.85,34.85,39993.0
2017-09-01 10:20:00,39.59,39.61,39.58,39.6,18082.0,34.85,34.8676,34.8412,34.8588,18082.0
2017-09-01 10:25:00,39.6,39.64,39.58,39.61,11106.0,34.8588,34.894,34.8412,34.8676,11106.0
2017-09-01 10:30:00,39.61,39.65,39.61,39.62,10890.0,34.8676,34.9028,34.8676,34.8764,10890.0
2017-09-01 10:35:00,39.61,39.65,39.61,39.63,14220.0,34.8676,34.9028,34.8676,34.8852,14220.0
2017-09-01 10:40:00,39.64,39.64,39.61,39.62,10388.0,34.894,34.894,34.8676,34.8764,10388.0
2017-09-01 10:45:00,39.62,39.62,39.58,39.6,27585.0,34.8764,34.8764,34.8412,34.8588,27585.0
2017-09-01 10:50:00,39.59,39.59,39.54,39.55,32563.0,34.85,34.85,34.806,34.8148,32563.0
2017-09-01 10:55:00,39.55,39.56,39.54,39.56,11362.0,34.8148,34.8236,34.806,34.8236,11362.0
2017-09-01 11:00:00,39.56,39.58,39.55,39.56,11229.0,34.8236,34.8412,34.8148,34.8236,11229.0
2017-09-01 11:05:00,39.56,39.59,39.54,39.59,27646.0,34.8236,34.85,34.806,34.85,27646.0
2017-09-01 11:10:00,39.59,39.62,39.57,39.61,7273.0,34.85,34.8764,34.8324,34.8676,7273.0
2017-09-01 11:15:00,39.61,39.64,39.58,39.62,8399.0,34.8676,34.894,34.8412,34.8764,8399.0
2017-09-01 11:20:00,39.63,39.63,39.6,39.63,11999.0,34.8852,34.8852,34.8588,34.8852,11999.0
2017-09-01 11:25:00,39.64,39.67,39.61,39.62,41986.0,34.894,34.9205,34.8676,34.8764,41986.0
2017-09-01 11:30:00,39.62,39.63,39.59,39.61,22675.0,34.8764,34.8852,34.85,34.8676,22675.0
2017-09-01 11:35:00,39.61,39.62,39.6,39.61,11257.0,34.8676,34.8764,34.8588,34.8676,11257.0
2017-09-01 11:40:00,39.61,39.66,39.61,39.65,5465.0,34.8676,34.9117,34.8676,34.9028,5465.0
2017-09-01 11:45:00,39.65,39.67,39.65,39.65,9950.0,34.9028,34.9205,34.9028,34.9028,9950.0
2017-09-01 11:50:00,39.65,39.65,39.61,39.63,5300.0,34.9028,34.9028,34.8676,34.8852,5300.0
2017-09-01 11:55:00,39.62,39.65,39.6,39.64,10384.0,34.8764,34.9028,34.8588,34.894,10384.0
2017-09-01 12:00:00,39.64,39.64,39.6,39.6,8302.0,34.894,34.894,34.8588,34.8588,8302.0
2017-09-01 12:05:00,39.6,39.61,39.57,39.58,5439.0,34.8588,34.8676,34.8324,34.8412,5439.0
2017-09-01 12:10:00,39.59,39.61,39.58,39.59,4140.0,34.85,34.8676,34.8412,34.85,4140.0
2017-09-01 12:15:00,39.6,39.62,39.6,39.61,4782.0,34.8588,34.8764,34.8588,34.8676,4782.0
2017-09-01 12:20:00,39.6,39.62,39.6,39.61,7970.0,34.8588,34.8764,34.8588,34.8676,7970.0
2017-09-01 12:25:00,39.61,39.62,39.6,39.6,4753.0,34.8676,34.8764,34.8588,34.8588,4753.0
2017-09-01 12:30:00,39.61,39.63,39.61,39.62,4854.0,34.8676,34.8852,34.8676,34.8764,4854.0
2017-09-01 12:35:00,39.63,39.68,39.6,39.68,132019.0,34.8852,34.9293,34.8588,34.9293,132019.0
2017-09-01 12:40:00,39.67,39.68,39.65,39.66,7932.0,34.9205,34.9293,34.9028,34.9117,7932.0
2017-09-01 12:45:00,39.66,39.68,39.66,39.68,4279.0,34.9117,34.9293,34.9117,34.9293,4279.0
2017-09-01 12:50:00,39.67,39.71,39.67,39.7,17873.0,34.9205,34.9557,34.9205,34.9469,17873.0
2017-09-01 12:55:00,39.7,39.72,39.69,39.7,9100.0,34.9469,34.9645,34.9381,34.9469,9100.0
2017-09-01 13:00:00,39.7,39.71,39.69,39.71,3840.0,34.9469,34.9557,34.9381,34.9557,3840.0
2017-09-01 13:05:00,39.71,39.71,39.68,39.71,5866.0,34.9557,34.9557,34.9293,34.9557,5866.0
2017-09-01 13:10:00,39.71,39.71,39.67,39.68,4500.0,34.9557,34.9557,34.9205,34.9293,4500.0
2017-09-01 13:15:00,39.68,39.69,39.65,39.68,29461.0,34.9293,34.9381,34.9028,34.9293,29461.0
2017-09-01 13:20:00,39.68,39.69,39.64,39.66,12960.0,34.9293,34.9381,34.894,34.9117,12960.0
2017-09-01 13:25:00,39.66,39.7,39.65,39.69,12146.0,34.9117,34.9469,34.9028,34.9381,12146.0
2017-09-01 13:30:00,39.69,39.71,39.69,39.7,7600.0,34.9381,34.9557,34.9381,34.9469,7600.0
2017-09-01 13:35:00,39.69,39.7,39.65,39.66,19461.0,34.9381,34.9469,34.9028,34.9117,19461.0
2017-09-01 13:40:00,39.66,39.68,39.65,39.67,9152.0,34.9117,34.9293,34.9028,34.9205,9152.0
2017-09-01 13:45:00,39.67,39.72,39.67,39.72,9000.0,34.9205,34.9645,34.9205,34.9645,9000.0
2017-09-01 13:50:00,39.71,39.72,39.69,39.71,19117.0,34.9557,34.9645,34.9381,34.9557,19117.0
2017-09-01 13:55:00,39.7,39.71,39.65,39.66,22114.0,34.9469,34.9557,34.9028,34.9117,22114.0
2017-09-01 14:00:00,39.66,39.69,39.66,39.68,28274.0,34.9117,34.9381,34.9117,34.9293,28274.0
2017-09-01 14:05:00,39.69,39.69,39.66,39.66,22160.0,34.9381,34.9381,34.9117,34.9117,22160.0
2017-09-01 14:10:00,39.66,39.7,39.66,39.68,22740.0,34.9117,34.9469,34.9117,34.9293,22740.0
2017-09-01 14:15:00,39.68,39.69,39.67,39.67,10515.0,34.9293,34.9381,34.9205,34.9205,10515.0
2017-09-01 14:20:00,39.68,39.69,39.67,39.69,9001.0,34.9293,34.9381,34.9205,34.9381,9001.0
2017-09-01 14:25:00,39.69,39.71,39.68,39.71,30430.0,34.9381,34.9557,34.9293,34.9557,30430.0
2017-09-01 14:30:00,39.71,39.71,39.69,39.7,41168.0,34.9557,34.9557,34.9381,34.9469,41168.0
2017-09-01 14:35:00,39.7,39.73,39.69,39.72,14613.0,34.9469,34.9733,34.9381,34.9645,14613.0
2017-09-01 14:40:00,39.72,39.73,39.71,39.72,15937.0,34.9645,34.9733,34.9557,34.9645,15937.0
2017-09-01 14:45:00,39.72,39.72,39.71,39.71,26113.0,34.9645,34.9645,34.9557,34.9557,26113.0
2017-09-01 14:50:00,39.72,39.73,39.69,39.72,50040.0,34.9645,34.9733,34.9381,34.9645,50040.0
2017-09-01 14:55:00,39.72,39.73,39.71,39.73,12113.0,34.9645,34.9733,34.9557,34.9733,12113.0
2017-09-01 15:00:00,39.72,39.74,39.71,39.72,35906.0,34.9645,34.9821,34.9557,34.9645,35906.0
2017-09-01 15:05:00,39.73,39.75,39.72,39.75,34627.0,34.9733,34.9909,34.9645,34.9909,34627.0
2017-09-01 15:10:00,39.75,39.76,39.74,39.76,26864.0,34.9909,34.9997,34.9821,34.9997,26864.0
2017-09-01 15:15:00,39.76,39.76,39.74,39.75,34808.0,34.9997,34.9997,34.9821,34.9909,34808.0
2017-09-01 15:20:00,39.74,39.76,39.74,39.76,25126.0,34.9821,34.9997,34.9821,34.9997,25126.0
2017-09-01 15:25:00,39.75,39.76,39.74,39.74,42889.0,34.9909,34.9997,34.9821,34.9821,42889.0
2017-09-01 15:30:00,39.75,39.75,39.7,39.72,51475.0,34.9909,34.9909,34.9469,34.9645,51475.0
2017-09-01 15:35:00,39.71,39.73,39.7,39.73,62758.0,34.9557,34.9733,34.9469,34.9733,62758.0
2017-09-01 15:40:00,39.73,39.77,39.72,39.74,119578.0,34.9733,35.0085,34.9645,34.9821,119578.0
2017-09-01 15:45:00,39.74,39.75,39.72,39.72,57329.0,34.9821,34.9909,34.9645,34.9645,57329.0
2017-09-01 15:50:00,39.72,39.75,39.72,39.74,187491.0,34.9645,34.9909,34.9645,34.9821,187491.0
2017-09-01 15:55:00,39.74,39.74,39.7,39.72,218426.0,34.9821,34.9821,34.9469,34.9645,218426.0
2017-09-05 09:30:00,39.58,39.85,39.46,39.69,53962.0,34.8412,35.0789,34.7356,34.9381,53962.0
2017-09-05 09:35:00,39.68,39.74,39.57,39.57,27782.0,34.9293,34.9821,34.8324,34.8324,27782.0
2017-09-05 09:40:00,39.58,39.79,39.58,39.78,40054.0,34.8412,35.0261,34.8412,35.0173,40054.0
2017-09-05 09:45:00,39.79,39.84,39.75,39.75,22555.0,35.0261,35.0701,34.9909,34.9909,22555.0
2017-09-05 09:50:00,39.74,39.78,39.7,39.72,33235.0,34.9821,35.0173,34.9469,34.9645,33235.0
2017-09-05 09:55:00,39.71,39.88,39.71,39.85,14101.0,34.9557,35.1053,34.9557,35.0789,14101.0
2017-09-05 10:00:00,39.85,39.87,39.74,39.76,15937.0,35.0789,35.0965,34.9821,34.9997,15937.0
2017-09-05 10:05:00,39.76,39.76,39.68,39.71,51152.0,34.9997,34.9997,34.9293,34.9557,51152.0
2017-09-05 10:10:00,39.7,39.73,39.67,39.73,12503.0,34.9469,34.9733,34.9205,34.9733,12503.0
2017-09-05 10:15:00,39.73,39.75,39.7,39.74,13700.0,34.9733,34.9909,34.9469,34.9821,13700.0
2017-09-05 10:20:00,39.74,39.74,39.67,39.67,15200.0,34.9821,34.9821,34.9205,34.9205,15200.0
2017-09-05 10:25:00,39.67,39.69,39.65,39.68,17298.0,34.9205,34.9381,34.9028,34.9293,17298.0
2017-09-05 10:30:00,39.67,39.67,39.63,39.65,22058.0,34.9205,34.9205,34.8852,34.9028,22058.0
2017-09-05 10:35:00,39.65,39.69,39.63,39.63,20700.0,34.9028,34.9381,34.8852,34.8852,20700.0
2017-09-05 10:40:00,39.62,39.63,39.56,39.58,82398.0,34.8764,34.8852,34.8236,34.8412,82398.0
2017-09-05 10:45:00,39.57,39.57,39.52,39.56,12310.0,34.8324,34.8324,34.7884,34.8236,12310.0
2017-09-05 10:50:00,39.55,39.61,39.55,39.56,53325.0,34.8148,34.8676,34.8148,34.8236,53325.0
2017-09-05 10:55:00,39.56,39.61,39.56,39.61,25746.0,34.8236,34.8676,34.8236,34.8676,25746.0
2017-09-05 11:00:00,39.6,39.67,39.58,39.67,22496.0,34.8588,34.9205,34.8412,34.9205,22496.0
2017-09-05 11:05:00,39.68,39.7,39.66,39.7,12810.0,34.9293,34.9469,34.9117,34.9469,12810.0
2017-09-05 11:10:00,39.7,39.71,39.67,39.7,9660.0,34.9469,34.9557,34.9205,34.9469,9660.0
2017-09-05 11:15:00,39.7,39.7,39.63,39.63,18233.0,34.9469,34.9469,34.8852,34.8852,18233.0
2017-09-05 11:20:00,39.64,39.67,39.62,39.67,7656.0,34.894,34.9205,34.8764,34.9205,7656.0
2017-09-05 11:25:00,39.67,39.67,39.63,39.65,8840.0,34.9205,34.9205,34.8852,34.9028,8840.0
2017-09-05 11:30:00,39.63,39.68,39.63,39.65,6536.0,34.8852,34.9293,34.8852,34.9028,6536.0
2017-09-05 11:35:00,39.65,39.69,39.65,39.69,6063.0,34.9028,34.9381,34.9028,34.9381,6063.0
2017-09-05 11:40:00,39.68,39.69,39.66,39.68,2838.0,34.9293,34.9381,34.9117,34.9293,2838.0
2017-09-05 11:45:00,39.66,39.67,39.63,39.67,11132.0,34.9117,34.9205,34.8852,34.9205,11132.0
2017-09-05 11:50:00,39.67,39.68,39.64,39.66,16996.0,34.9205,34.9293,34.894,34.9117,16996.0
2017-09-05 11:55:00,39.67,39.7,39.66,39.69,9156.0,34.9205,34.9469,34.9117,34.9381,9156.0
2017-09-05 12:00:00,39.68,39.68,39.61,39.62,13043.0,34.9293,34.9293,34.8676,34.8764,13043.0
2017-09-05 12:05:00,39.62,39.62,39.57,39.57,4500.0,34.8764,34.8764,34.8324,34.8324,4500.0
2017-09-05 12:10:00,39.57,39.57,39.49,39.49,6292.0,34.8324,34.8324,34.762,34.762,6292.0
2017-09-05 12:15:00,39.5,39.53,39.49,39.52,7376.0,34.7708,34.7972,34.762,34.7884,7376.0
2017-09-05 12:20:00,39.51,39.58,39.49,39.57,67141.0,34.7796,34.8412,34.762,34.8324,67141.0
2017-09-05 12:25:00,39.56,39.57,39.5,39.5,100420.0,34.8236,34.8324,34.7708,34.7708,100420.0
2017-09-05 12:30:00,39.5,39.5,39.42,39.43,24980.0,34.7708,34.7708,34.7004,34.7092,24980.0
2017-09-05 12:35:00,39.42,39.5,39.42,39.47,30116.0,34.7004,34.7708,34.7004,34.7444,30116.0
2017-09-05 12:40:00,39.46,39.47,39.43,39.44,14061.0,34.7356,34.7444,34.7092,34.718,14061.0
2017-09-05 12:45:00,39.44,39.44,39.38,39.41,13368.0,34.718,34.718,34.6652,34.6916,13368.0
2017-09-05 12:50:00,39.41,39.43,39.39,39.42,30284.0,34.6916,34.7092,34.674,34.7004,30284.0
2017-09-05 12:55:00,39.42,39.42,39.36,39.37,16522.0,34.7004,34.7004,34.6476,34.6564,16522.0
2017-09-05 13:00:00,39.36,39.36,39.28,39.31,24917.0,34.6476,34.6476,34.5771,34.6036,24917.0
2017-09-05 13:05:00,39.32,39.33,39.29,39.29,7300.0,34.6124,34.6212,34.586,34.586,7300.0
2017-09-05 13:10:00,39.29,39.29,39.27,39.29,7800.0,34.586,34.586,34.5683,34.586,7800.0
2017-09-05 13:15:00,39.28,39.36,39.28,39.36,29121.0,34.5771,34.6476,34.5771,34.6476,29121.0
2017-09-05 13:20:00,39.36,39.37,39.34,39.34,7383.0,34.6476,34.6564,34.63,34.63,7383.0
2017-09-05 13:25:00,39.34,39.34,39.29,39.31,16749.0,34.63,34.63,34.586,34.6036,16749.0
2017-09-05 13:30:00,39.31,39.32,39.28,39.3,20661.0,34.6036,34.6124,34.5771,34.5948,20661.0
2017-09-05 13:35:00,39.3,39.38,39.3,39.37,6700.0,34.5948,34.6652,34.5948,34.6564,6700.0
2017-09-05 13:40:00,39.37,39.39,39.36,39.37,7332.0,34.6564,34.674,34.6476,34.6564,7332.0
2017-09-05 13:45:00,39.37,39.39,39.35,39.36,9550.0,34.6564,34.674,34.6388,34.6476,9550.0
2017-09-05 13:50:00,39.36,39.4,39.35,39.4,7400.0,34.6476,34.6828,34.6388,34.6828,7400.0
2017-09-05 13:55:00,39.41,39.42,39.38,39.4,10620.0,34.6916,34.7004,34.6652,34.6828,10620.0
2017-09-05 14:00:00,39.4,39.45,39.39,39.45,11075.0,34.6828,34.7268,34.674,34.7268,11075.0
2017-09-05 14:05:00,39.44,39.44,39.41,39.42,41007.0,34.718,34.718,34.6916,34.7004,41007.0
2017-09-05 14:10:00,39.42,39.43,39.4,39.42,5130.0,34.7004,34.7092,34.6828,34.7004,5130.0
2017-09-05 14:15:00,39.41,39.44,39.39,39.43,8858.0,34.6916,34.718,34.674,34.7092,8858.0
2017-09-05 14:20:00,39.44,39.48,39.44,39.45,7800.0,34.718,34.7532,34.718,34.7268,7800.0
2017-09-05 14:25:00,39.46,39.53,39.46,39.52,12520.0,34.7356,34.7972,34.7356,34.7884,12520.0
2017-09-05 14:30:00,39.51,39.53,39.5,39.5,10260.0,34.7796,34.7972,34.7708,34.7708,10260.0
2017-09-05 14:35:00,39.51,39.53,39.5,39.5,11763.0,34.7796,34.7972,34.7708,34.7708,11763.0
2017-09-05 14:40:00,39.5,39.5,39.48,39.5,13218.0,34.7708,34.7708,34.7532,34.7708,13218.0
2017-09-05 14:45:00,39.5,39.51,39.46,39.49,12764.0,34.7708,34.7796,34.7356,34.762,12764.0
2017-09-05 14:50:00,39.49,39.49,39.47,39.49,20814.0,34.762,34.762,34.7444,34.762,20814.0
2017-09-05 14:55:00,39.49,39.5,39.48,39.5,12422.0,34.762,34.7708,34.7532,34.7708,12422.0
2017-09-05 15:00:00,39.5,39.55,39.49,39.52,13558.0,34.7708,34.8148,34.762,34.7884,13558.0
2017-09-05 15:05:00,39.51,39.55,39.49,39.55,13909.0,34.7796,34.8148,34.762,34.8148,13909.0
2017-09-05 15:10:00,39.55,39.6,39.54,39.6,10266.0,34.8148,34.8588,34.806,34.8588,10266.0
2017-09-05 15:15:00,39.59,39.6,39.57,39.58,9712.0,34.85,34.8588,34.8324,34.8412,9712.0
2017-09-05 15:20:00,39.58,39.6,39.57,39.59,24643.0,34.8412,34.8588,34.8324,34.85,24643.0
2017-09-05 15:25:00,39.59,39.68,39.59,39.68,39006.0,34.85,34.9293,34.85,34.9293,39006.0
2017-09-05 15:30:00,39.69,39.73,39.67,39.73,35181.0,34.9381,34.9733,34.9205,34.9733,35181.0
2017-09-05 15:35:00,39.72,39.73,39.65,39.66,45199.0,34.9645,34.9733,34.9028,34.9117,45199.0
2017-09-05 15:40:00,39.66,39.66,39.62,39.64,72879.0,34.9117,34.9117,34.8764,34.894,72879.0
2017-09-05 15:45:00,39.63,39.66,39.62,39.66,34416.0,34.8852,34.9117,34.8764,34.9117,34416.0
2017-09-05 15:50:00,39.65,39.65,39.59,39.63,337962.0,34.9028,34.9028,34.85,34.8852,337962.0
2017-09-05 15:55:00,39.64,39.67,39.62,39.65,159445.0,34.894,34.9205,34.8764,34.9028,159445.0
2017-09-06 09:30:00,39.67,39.82,39.65,39.75,19770.0,34.9205,35.0525,34.9028,34.9909,19770.0
2017-09-06 09:35:00,39.74,39.89,39.73,39.88,102514.0,34.9821,35.1141,34.9733,35.1053,102514.0
2017-09-06 09:40:00,39.88,39.89,39.83,39.86,60224.0,35.1053,35.1141,35.0613,35.0877,60224.0
2017-09-06 09:45:00,39.86,39.91,39.86,39.89,17958.0,35.0877,35.1317,35.0877,35.1141,17958.0
2017-09-06 09:50:00,39.88,39.94,39.86,39.93,16861.0,35.1053,35.1581,35.0877,35.1493,16861.0
2017-09-06 09:55:00,39.93,39.93,39.87,39.93,37724.0,35.1493,35.1493,35.0965,35.1493,37724.0
2017-09-06 10:00:00,39.91,39.99,39.89,39.98,14502.0,35.1317,35.2021,35.1141,35.1933,14502.0
2017-09-06 10:05:00,39.97,40.05,39.97,40.0,73260.0,35.1845,35.255,35.1845,35.2109,73260.0
2017-09-06 10:10:00,39.99,40.04,39.98,40.02,28725.0,35.2021,35.2462,35.1933,35.2286,28725.0
2017-09-06 10:15:00,40.02,40.02,39.92,39.92,75532.0,35.2286,35.2286,35.1405,35.1405,75532.0
2017-09-06 10:20:00,39.93,39.98,39.89,39.9,186249.0,35.1493,35.1933,35.1141,35.1229,186249.0
2017-09-06 10:25:00,39.9,39.94,39.89,39.9,13700.0,35.1229,35.1581,35.1141,35.1229,13700.0
2017-09-06 10:30:00,39.9,39.93,39.86,39.91,27561.0,35.1229,35.1493,35.0877,35.1317,27561.0
2017-09-06 10:35:00,39.91,39.92,39.86,39.88,29331.0,35.1317,35.1405,35.0877,35.1053,29331.0
2017-09-06 10:40:00,39.88,39.89,39.82,39.85,37926.0,35.1053,35.1141,35.0525,35.0789,37926.0
2017-09-06 10:45:00,39.85,39.85,39.79,39.8,28977.0,35.0789,35.0789,35.0261,35.0349,28977.0
2017-09-06 10:50:00,39.8,39.86,39.79,39.82,29751.0,35.0349,35.0877,35.0261,35.0525,29751.0
2017-09-06 10:55:00,39.83,39.83,39.8,39.82,83141.0,35.0613,35.0613,35.0349,35.0525,83141.0
2017-09-06 11:00:00,39.83,39.83,39.79,39.79,18200.0,35.0613,35.0613,35.0261,35.0261,18200.0
2017-09-06 11:05:00,39.78,39.82,39.76,39.8,11282.0,35.0173,35.0525,34.9997,35.0349,11282.0
2017-09-06 11:10:00,39.8,39.81,39.75,39.75,16440.0,35.0349,35.0437,34.9909,34.9909,16440.0
2017-09-06 11:15:00,39.76,39.81,39.75,39.78,47030.0,34.9997,35.0437,34.9909,35.0173,47030.0
2017-09-06 11:20:00,39.79,39.82,39.78,39.79,13600.0,35.0261,35.0525,35.0173,35.0261,13600.0
2017-09-06 11:25:00,39.8,39.82,39.79,39.8,5378.0,35.0349,35.0525,35.0261,35.0349,5378.0
2017-09-06 11:30:00,39.81,39.82,39.8,39.81,6000.0,35.0437,35.0525,35.0349,35.0437,6000.0
2017-09-06 11:35:00,39.81,39.87,39.81,39.86,29843.0,35.0437,35.0965,35.0437,35.0877,29843.0
2017-09-06 11:40:00,39.86,39.89,39.85,39.89,4100.0,35.0877,35.1141,35.0789,35.1141,4100.0
2017-09-06 11:45:00,39.9,39.93,39.9,39.91,31760.0,35.1229,35.1493,35.1229,35.1317,31760.0
2017-09-06 11:50:00,39.91,39.91,39.85,39.87,36582.0,35.1317,35.1317,35.0789,35.0965,36582.0
2017-09-06 11:55:00,39.87,39.91,39.87,39.91,8654.0,35.0965,35.1317,35.0965,35.1317,8654.0
2017-09-06 12:00:00,39.91,39.93,39.88,39.89,31320.0,35.1317,35.1493,35.1053,35.1141,31320.0
2017-09-06 12:05:00,39.89,39.89,39.87,39.88,19802.0,35.1141,35.1141,35.0965,35.1053,19802.0
2017-09-06 12:10:00,39.88,39.91,39.88,39.9,9418.0,35.1053,35.1317,35.1053,35.1229,9418.0
2017-09-06 12:15:00,39.9,39.91,39.87,39.9,27770.0,35.1229,35.1317,35.0965,35.1229,27770.0
2017-09-06 12:20:00,39.9,39.91,39.87,39.91,74606.0,35.1229,35.1317,35.0965,35.1317,74606.0
2017-09-06 12:25:00,39.91,39.94,39.9,39.94,22415.0,35.1317,35.1581,35.1229,35.1581,22415.0
2017-09-06 12:30:00,39.93,39.95,39.92,39.95,17440.0,35.1493,35.1669,35.1405,35.1669,17440.0
2017-09-06 12:35:00,39.95,39.98,39.94,39.96,88396.0,35.1669,35.1933,35.1581,35.1757,88396.0
2017-09-06 12:40:00,39.96,39.98,39.96,39.97,49001.0,35.1757,35.1933,35.1757,35.1845,49001.0
2017-09-06 12:45:00,39.97,40.0,39.95,39.99,21940.0,35.1845,35.2109,35.1669,35.2021,21940.0
2017-09-06 12:50:00,40.0,40.03,40.0,40.02,59366.0,35.2109,35.2374,35.2109,35.2286,59366.0
2017-09-06 12:55:00,40.02,40.02,39.99,39.99,269650.0,35.2286,35.2286,35.2021,35.2021,269650.0
2017-09-06 13:00:00,40.0,40.03,40.0,40.03,18391.0,35.2109,35.2374,35.2109,35.2374,18391.0
2017-09-06 13:05:00,40.04,40.08,40.03,40.06,8708.0,35.2462,35.2814,35.2374,35.2638,8708.0
2017-09-06 13:10:00,40.06,40.09,40.03,40.04,11074.0,35.2638,35.2902,35.2374,35.2462,11074.0
2017-09-06 13:15:00,40.03,40.07,40.02,40.07,19206.0,35.2374,35.2726,35.2286,35.2726,19206.0
2017-09-06 13:20:00,40.08,40.09,40.05,40.06,11436.0,35.2814,35.2902,35.255,35.2638,11436.0
2017-09-06 13:25:00,40.06,40.08,40.05,40.07,48291.0,35.2638,35.2814,35.255,35.2726,48291.0
2017-09-06 13:30:00,40.07,40.1,40.06,40.07,15537.0,35.2726,35.299,35.2638,35.2726,15537.0
2017-09-06 13:35:00,40.06,40.11,40.06,40.11,7881.0,35.2638,35.3078,35.2638,35.3078,7881.0
2017-09-06 13:40:00,40.11,40.11,40.08,40.1,26058.0,35.3078,35.3078,35.2814,35.299,26058.0
2017-09-06 13:45:00,40.1,40.13,40.05,40.05,78593.0,35.299,35.3254,35.255,35.255,78593.0
2017-09-06 13:50:00,40.05,40.06,40.02,40.04,69346.0,35.255,35.2638,35.2286,35.2462,69346.0
2017-09-06 13:55:00,40.03,40.04,40.0,40.02,20129.0,35.2374,35.2462,35.2109,35.2286,20129.0
2017-09-06 14:00:00,40.02,40.07,40.02,40.05,193042.0,35.2286,35.2726,35.2286,35.255,193042.0
2017-09-06 14:05:00,40.06,40.06,40.02,40.04,26610.0,35.2638,35.2638,35.2286,35.2462,26610.0
2017-09-06 14:10:00,40.05,40.06,40.02,40.03,17096.0,35.255,35.2638,35.2286,35.2374,17096.0
2017-09-06 14:15:00,40.03,40.08,40.03,40.07,36533.0,35.2374,35.2814,35.2374,35.2726,36533.0
2017-09-06 14:20:00,40.08,40.13,40.06,40.1,32047.0,35.2814,35.3254,35.2638,35.299,32047.0
2017-09-06 14:25:00,40.1,40.1,40.07,40.08,19280.0,35.299,35.299,35.2726,35.2814,19280.0
2017-09-06 14:30:00,40.08,40.11,40.08,40.08,34652.0,35.2814,35.3078,35.2814,35.2814,34652.0
2017-09-06 14:35:00,40.08,40.09,40.06,40.08,16700.0,35.2814,35.2902,35.2638,35.2814,16700.0
2017-09-06 14:40:00,40.08,40.09,40.07,40.07,27324.0,35.2814,35.2902,35.2726,35.2726,27324.0
2017-09-06 14:45:00,40.07,40.1,40.07,40.07,18109.0,35.2726,35.299,35.2726,35.2726,18109.0
2017-09-06 14:50:00,40.07,40.08,40.03,40.05,186336.0,35.2726,35.2814,35.2374,35.255,186336.0
2017-09-06 14:55:00,40.05,40.05,40.04,40.05,53162.0,35.255,35.255,35.2462,35.255,53162.0
2017-09-06 15:00:00,40.04,40.08,40.04,40.08,19419.0,35.2462,35.2814,35.2462,35.2814,19419.0
2017-09-06 15:05:00,40.08,40.1,40.06,40.1,249168.0,35.2814,35.299,35.2638,35.299,249168.0
2017-09-06 15:10:00,40.1,40.12,40.1,40.11,13660.0,35.299,35.3166,35.299,35.3078,13660.0
2017-09-06 15:15:00,40.11,40.15,40.11,40.14,38784.0,35.3078,35.343,35.3078,35.3342,38784.0
2017-09-06 15:20:00,40.14,40.2,40.14,40.18,18635.0,35.3342,35.387,35.3342,35.3694,18635.0
2017-09-06 15:25:00,40.18,40.2,40.17,40.2,42806.0,35.3694,35.387,35.3606,35.387,42806.0
2017-09-06 15:30:00,40.19,40.21,40.17,40.19,80464.0,35.3782,35.3958,35.3606,35.3782,80464.0
2017-09-06 15:35:00,40.18,40.19,40.15,40.18,42944.0,35.3694,35.3782,35.343,35.3694,42944.0
2017-09-06 15:40:00,40.18,40.22,40.17,40.21,206477.0,35.3694,35.4046,35.3606,35.3958,206477.0
2017-09-06 15:45:00,40.21,40.23,40.19,40.2,334839.0,35.3958,35.4134,35.3782,35.387,334839.0
2017-09-06 15:50:00,40.2,40.21,40.18,40.19,114337.0,35.387,35.3958,35.3694,35.3782,114337.0
2017-09-06 15:55:00,40.2,40.2,40.15,40.17,311240.0,35.387,35.387,35.343,35.3606,311240.0
2017-09-07 09:30:00,40.37,40.52,40.37,40.5,124469.0,35.5366,35.6687,35.5366,35.6511,124469.0
2017-09-07 09:35:00,40.49,40.5,40.45,40.48,255867.0,35.6423,35.6511,35.6071,35.6335,255867.0
2017-09-07 09:40:00,40.48,40.48,40.37,40.41,330360.0,35.6335,35.6335,35.5366,35.5719,330360.0
2017-09-07 09:45:00,40.41,40.42,40.35,40.4,185411.0,35.5719,35.5807,35.519,35.5631,185411.0
2017-09-07 09:50:00,40.4,40.4,40.31,40.31,149505.0,35.5631,35.5631,35.4838,35.4838,149505.0
2017-09-07 09:55:00,40.3,40.33,40.28,40.28,77202.0,35.475,35.5014,35.4574,35.4574,77202.0
2017-09-07 10:00:00,40.27,40.27,40.17,40.19,34052.0,35.4486,35.4486,35.3606,35.3782,34052.0
2017-09-07 10:05:00,40.19,40.29,40.19,40.28,50283.0,35.3782,35.4662,35.3782,35.4574,50283.0
2017-09-07 10:10:00,40.27,40.29,40.23,40.27,87281.0,35.4486,35.4662,35.4134,35.4486,87281.0
2017-09-07 10:15:00,40.28,40.32,40.22,40.29,40103.0,35.4574,35.4926,35.4046,35.4662,40103.0
2017-09-07 10:20:00,40.29,40.32,40.27,40.27,15565.0,35.4662,35.4926,35.4486,35.4486,15565.0
2017-09-07 10:25:00,40.26,40.26,40.22,40.22,8151.0,35.4398,35.4398,35.4046,35.4046,8151.0
2017-09-07 10:30:00,40.21,40.24,40.19,40.24,31700.0,35.3958,35.4222,35.3782,35.4222,31700.0
2017-09-07 10:35:00,40.23,40.27,40.23,40.25,29253.0,35.4134,35.4486,35.4134,35.431,29253.0
2017-09-07 10:40:00,40.26,40.29,40.2,40.2,34018.0,35.4398,35.4662,35.387,35.387,34018.0
2017-09-07 10:45:00,40.21,40.24,40.2,40.22,13664.0,35.3958,35.4222,35.387,35.4046,13664.0
2017-09-07 10:50:00,40.21,40.24,40.19,40.24,49831.0,35.3958,35.4222,35.3782,35.4222,49831.0
2017-09-07 10:55:00,40.24,40.25,40.21,40.22,14520.0,35.4222,35.431,35.3958,35.4046,14520.0
2017-09-07 11:00:00,40.21,40.28,40.21,40.28,32328.0,35.3958,35.4574,35.3958,35.4574,32328.0
2017-09-07 11:05:00,40.28,40.29,40.26,40.26,16989.0,35.4574,35.4662,35.4398,35.4398,16989.0
2017-09-07 11:10:00,40.26,40.32,40.26,40.27,30992.0,35.4398,35.4926,35.4398,35.4486,30992.0
2017-09-07 11:15:00,40.27,40.28,40.23,40.24,62085.0,35.4486,35.4574,35.4134,35.4222,62085.0
2017-09-07 11:20:00,40.24,40.26,40.23,40.25,31008.0,35.4222,35.4398,35.4134,35.431,31008.0
2017-09-07 11:25:00,40.24,40.25,40.2,40.22,32308.0,35.4222,35.431,35.387,35.4046,32308.0
2017-09-07 11:30:00,40.22,40.22,40.16,40.17,48272.0,35.4046,35.4046,35.3518,35.3606,48272.0
2017-09-07 11:35:00,40.17,40.23,40.17,40.22,58895.0,35.3606,35.4134,35.3606,35.4046,58895.0
2017-09-07 11:40:00,40.22,40.25,40.19,40.19,19428.0,35.4046,35.431,35.3782,35.3782,19428.0
2017-09-07 11:45:00,40.19,40.2,40.18,40.18,7500.0,35.3782,35.387,35.3694,35.3694,7500.0
2017-09-07 11:50:00,40.19,40.23,40.17,40.18,41250.0,35.3782,35.4134,35.3606,35.3694,41250.0
2017-09-07 11:55:00,40.19,40.22,40.19,40.2,55820.0,35.3782,35.4046,35.3782,35.387,55820.0
2017-09-07 12:00:00,40.2,40.2,40.16,40.16,31597.0,35.387,35.387,35.3518,35.3518,31597.0
2017-09-07 12:05:00,40.16,40.17,40.14,40.14,9698.0,35.3518,35.3606,35.3342,35.3342,9698.0
2017-09-07 12:10:00,40.15,40.16,40.13,40.14,8100.0,35.343,35.3518,35.3254,35.3342,8100.0
2017-09-07 12:15:00,40.14,40.16,40.12,40.15,33916.0,35.3342,35.3518,35.3166,35.343,33916.0
2017-09-07 12:20:00,40.15,40.15,40.14,40.15,11206.0,35.343,35.343,35.3342,35.343,11206.0
2017-09-07 12:25:00,40.15,40.17,40.15,40.15,22081.0,35.343,35.3606,35.343,35.343,22081.0
2017-09-07 12:30:00,40.16,40.19,40.15,40.17,127557.0,35.3518,35.3782,35.343,35.3606,127557.0
2017-09-07 12:35:00,40.18,40.19,40.17,40.18,62800.0,35.3694,35.3782,35.3606,35.3694,62800.0
2017-09-07 12:40:00,40.18,40.25,40.17,40.25,70448.0,35.3694,35.431,35.3606,35.431,70448.0
2017-09-07 12:45:00,40.25,40.28,40.22,40.23,14927.0,35.431,35.4574,35.4046,35.4134,14927.0
2017-09-07 12:50:00,40.23,40.24,40.21,40.23,36236.0,35.4134,35.4222,35.3958,35.4134,36236.0
2017-09-07 12:55:00,40.23,40.29,40.22,40.28,23400.0,35.4134,35.4662,35.4046,35.4574,23400.0
2017-09-07 13:00:00,40.27,40.27,40.23,40.23,20103.0,35.4486,35.4486,35.4134,35.4134,20103.0
2017-09-07 13:05:00,40.23,40.25,40.22,40.25,17096.0,35.4134,35.431,35.4046,35.431,17096.0
2017-09-07 13:10:00,40.25,40.3,40.24,40.3,31961.0,35.431,35.475,35.4222,35.475,31961.0
2017-09-07 13:15:00,40.29,40.29,40.28,40.28,22540.0,35.4662,35.4662,35.4574,35.4574,22540.0
2017-09-07 13:20:00,40.28,40.28,40.21,40.24,63393.0,35.4574,35.4574,35.3958,35.4222,63393.0
2017-09-07 13:25:00,40.25,40.28,40.25,40.27,10485.0,35.431,35.4574,35.431,35.4486,10485.0
2017-09-07 13:30:00,40.28,40.28,40.24,40.25,53469.0,35.4574,35.4574,35.4222,35.431,53469.0
2017-09-07 13:35:00,40.25,40.29,40.23,40.29,13120.0,35.431,35.4662,35.4134,35.4662,13120.0
2017-09-07 13:40:00,40.29,40.29,40.26,40.29,15085.0,35.4662,35.4662,35.4398,35.4662,15085.0
2017-09-07 13:45:00,40.29,40.29,40.24,40.26,16422.0,35.4662,35.4662,35.4222,35.4398,16422.0
2017-09-07 13:50:00,40.26,40.27,40.25,40.26,29477.0,35.4398,35.4486,35.431,35.4398,29477.0
2017-09-07 13:55:00,40.27,40.27,40.23,40.25,9751.0,35.4486,35.4486,35.4134,35.431,9751.0
2017-09-07 14:00:00,40.24,40.27,40.24,40.26,5720.0,35.4222,35.4486,35.4222,35.4398,5720.0
2017-09-07 14:05:00,40.26,40.28,40.26,40.28,3600.0,35.4398,35.4574,35.4398,35.4574,3600.0
2017-09-07 14:10:00,40.28,40.29,40.27,40.28,4800.0,35.4574,35.4662,35.4486,35.4574,4800.0
2017-09-07 14:15:00,40.27,40.29,40.26,40.27,22575.0,35.4486,35.4662,35.4398,35.4486,22575.0
2017-09-07 14:20:00,40.27,40.28,40.25,40.27,19736.0,35.4486,35.4574,35.431,35.4486,19736.0
2017-09-07 14:25:00,40.26,40.29,40.26,40.29,9493.0,35.4398,35.4662,35.4398,35.4662,9493.0
2017-09-07 14:30:00,40.29,40.3,40.28,40.29,22039.0,35.4662,35.475,35.4574,35.4662,22039.0
2017-09-07 14:35:00,40.29,40.29,40.26,40.28,35663.0,35.4662,35.4662,35.4398,35.4574,35663.0
2017-09-07 14:40:00,40.28,40.3,40.28,40.28,25803.0,35.4574,35.475,35.4574,35.4574,25803.0
2017-09-07 14:45:00,40.29,40.29,40.27,40.28,11649.0,35.4662,35.4662,35.4486,35.4574,11649.0
2017-09-07 14:50:00,40.28,40.31,40.27,40.3,67305.0,35.4574,35.4838,35.4486,35.475,67305.0
2017-09-07 14:55:00,40.3,40.3,40.29,40.3,13100.0,35.475,35.475,35.4662,35.475,13100.0
2017-09-07 15:00:00,40.31,40.31,40.28,40.29,10297.0,35.4838,35.4838,35.4574,35.4662,10297.0
2017-09-07 15:05:00,40.28,40.32,40.28,40.32,37454.0,35.4574,35.4926,35.4574,35.4926,37454.0
2017-09-07 15:10:00,40.34,40.34,40.32,40.33,12920.0,35.5102,35.5102,35.4926,35.5014,12920.0
2017-09-07 15:15:00,40.33,40.38,40.32,40.38,89660.0,35.5014,35.5454,35.4926,35.5454,89660.0
2017-09-07 15:20:00,40.38,40.41,40.37,40.39,237494.0,35.5454,35.5719,35.5366,35.5543,237494.0
2017-09-07 15:25:00,40.39,40.4,40.37,40.37,46728.0,35.5543,35.5631,35.5366,35.5366,46728.0
2017-09-07 15:30:00,40.38,40.41,40.35,40.36,121994.0,35.5454,35.5719,35.519,35.5278,121994.0
2017-09-07 15:35:00,40.36,40.39,40.35,40.39,91544.0,35.5278,35.5543,35.519,35.5543,91544.0
2017-09-07 15:40:00,40.39,40.4,40.36,40.38,134717.0,35.5543,35.5631,35.5278,35.5454,134717.0
2017-09-07 15:45:00,40.38,40.4,40.36,40.39,115922.0,35.5454,35.5631,35.5278,35.5543,115922.0
2017-09-07 15:50:00,40.39,40.4,40.37,40.39,99801.0,35.5543,35.5631,35.5366,35.5543,99801.0
2017-09-07 15:55:00,40.39,40.39,40.36,40.37,276343.0,35.5543,35.5543,35.5278,35.5366,276343.0
2017-09-08 09:30:00,40.26,40.4,40.2,40.32,23362.0,35.4398,35.5631,35.387,35.4926,23362.0
2017-09-08 09:35:00,40.33,40.35,40.22,40.27,81378.0,35.5014,35.519,35.4046,35.4486,81378.0
2017-09-08 09:40:00,40.26,40.31,40.21,40.3,37225.0,35.4398,35.4838,35.3958,35.475,37225.0
2017-09-08 09:45:00,40.3,40.31,40.2,40.23,26982.0,35.475,35.4838,35.387,35.4134,26982.0
2017-09-08 09:50:00,40.24,40.25,40.18,40.2,12600.0,35.4222,35.431,35.3694,35.387,12600.0
2017-09-08 09:55:00,40.19,40.25,40.19,40.24,19334.0,35.3782,35.431,35.3782,35.4222,19334.0
2017-09-08 10:00:00,40.24,40.31,40.24,40.31,47432.0,35.4222,35.4838,35.4222,35.4838,47432.0
2017-09-08 10:05:00,40.31,40.32,40.28,40.28,11100.0,35.4838,35.4926,35.4574,35.4574,11100.0
2017-09-08 10:10:00,40.28,40.29,40.25,40.25,22911.0,35.4574,35.4662,35.431,35.431,22911.0
2017-09-08 10:15:00,40.24,40.26,40.21,40.21,7600.0,35.4222,35.4398,35.3958,35.3958,7600.0
2017-09-08 10:20:00,40.2,40.2,40.18,40.18,8900.0,35.387,35.387,35.3694,35.3694,8900.0
2017-09-08 10:25:00,40.18,40.2,40.14,40.16,30195.0,35.3694,35.387,35.3342,35.3518,30195.0
2017-09-08 10:30:00,40.15,40.16,40.13,40.15,16523.0,35.343,35.3518,35.3254,35.343,16523.0
2017-09-08 10:35:00,40.16,40.21,40.16,40.16,18786.0,35.3518,35.3958,35.3518,35.3518,18786.0
2017-09-08 10:40:00,40.14,40.19,40.13,40.19,17200.0,35.3342,35.3782,35.3254,35.3782,17200.0
2017-09-08 10:45:00,40.18,40.18,40.14,40.18,10700.0,35.3694,35.3694,35.3342,35.3694,10700.0
2017-09-08 10:50:00,40.18,40.2,40.15,40.19,69520.0,35.3694,35.387,35.343,35.3782,69520.0
2017-09-08 10:55:00,40.19,40.26,40.19,40.2,14000.0,35.3782,35.4398,35.3782,35.387,14000.0
2017-09-08 11:00:00,40.21,40.29,40.21,40.26,18749.0,35.3958,35.4662,35.3958,35.4398,18749.0
2017-09-08 11:05:00,40.26,40.26,40.22,40.24,12679.0,35.4398,35.4398,35.4046,35.4222,12679.0
2017-09-08 11:10:00,40.23,40.23,40.19,40.2,11254.0,35.4134,35.4134,35.3782,35.387,11254.0
2017-09-08 11:15:00,40.19,40.19,40.17,40.17,4200.0,35.3782,35.3782,35.3606,35.3606,4200.0
2017-09-08 11:20:00,40.17,40.21,40.17,40.19,12350.0,35.3606,35.3958,35.3606,35.3782,12350.0
2017-09-08 11:25:00,40.2,40.23,40.18,40.2,57284.0,35.387,35.4134,35.3694,35.387,57284.0
2017-09-08 11:30:00,40.21,40.23,40.21,40.21,13640.0,35.3958,35.4134,35.3958,35.3958,13640.0
2017-09-08 11:35:00,40.21,40.21,40.2,40.2,6100.0,35.3958,35.3958,35.387,35.387,6100.0
2017-09-08 11:40:00,40.19,40.24,40.19,40.23,11122.0,35.3782,35.4222,35.3782,35.4134,11122.0
2017-09-08 11:45:00,40.23,40.23,40.21,40.21,28360.0,35.4134,35.4134,35.3958,35.3958,28360.0
2017-09-08 11:50:00,40.21,40.24,40.21,40.23,65948.0,35.3958,35.4222,35.3958,35.4134,65948.0
2017-09-08 11:55:00,40.21,40.21,40.13,40.13,22860.0,35.3958,35.3958,35.3254,35.3254,22860.0
2017-09-08 12:00:00,40.13,40.13,39.92,39.92,64690.0,35.3254,35.3254,35.1405,35.1405,64690.0
2017-09-08 12:05:00,39.91,39.92,39.85,39.9,58792.0,35.1317,35.1405,35.0789,35.1229,58792.0
2017-09-08 12:10:00,39.89,39.91,39.85,39.88,29120.0,35.1141,35.1317,35.0789,35.1053,29120.0
2017-09-08 12:15:00,39.88,39.98,39.88,39.96,43217.0,35.1053,35.1933,35.1053,35.1757,43217.0
2017-09-08 12:20:00,39.95,39.99,39.95,39.98,43891.0,35.1669,35.2021,35.1669,35.1933,43891.0
2017-09-08 12:25:00,39.98,39.99,39.96,39.98,21320.0,35.1933,35.2021,35.1757,35.1933,21320.0
2017-09-08 12:30:00,39.98,40.01,39.97,39.98,33593.0,35.1933,35.2197,35.1845,35.1933,33593.0
2017-09-08 12:35:00,39.98,40.0,39.97,39.98,10504.0,35.1933,35.2109,35.1845,35.1933,10504.0
2017-09-08 12:40:00,39.98,39.98,39.94,39.95,36150.0,35.1933,35.1933,35.1581,35.1669,36150.0
2017-09-08 12:45:00,39.95,40.0,39.95,39.98,62562.0,35.1669,35.2109,35.1669,35.1933,62562.0
2017-09-08 12:50:00,39.98,40.01,39.98,40.0,35507.0,35.1933,35.2197,35.1933,35.2109,35507.0
2017-09-08 12:55:00,40.0,40.04,40.0,40.02,24755.0,35.2109,35.2462,35.2109,35.2286,24755.0
2017-09-08 13:00:00,40.03,40.05,40.03,40.05,3080.0,35.2374,35.255,35.2374,35.255,3080.0
2017-09-08 13:05:00,40.05,40.09,40.05,40.08,21678.0,35.255,35.2902,35.255,35.2814,21678.0
2017-09-08 13:10:00,40.08,40.09,40.05,40.07,50828.0,35.2814,35.2902,35.255,35.2726,50828.0
2017-09-08 13:15:00,40.07,40.08,40.07,40.07,7611.0,35.2726,35.2814,35.2726,35.2726,7611.0
2017-09-08 13:20:00,40.07,40.09,40.07,40.08,7519.0,35.2726,35.2902,35.2726,35.2814,7519.0
2017-09-08 13:25:00,40.08,40.08,40.05,40.05,13174.0,35.2814,35.2814,35.255,35.255,13174.0
2017-09-08 13:30:00,40.05,40.07,40.04,40.05,61620.0,35.255,35.2726,35.2462,35.255,61620.0
2017-09-08 13:35:00,40.06,40.1,40.06,40.1,39020.0,35.2638,35.299,35.2638,35.299,39020.0
2017-09-08 13:40:00,40.09,40.1,40.08,40.09,3600.0,35.2902,35.299,35.2814,35.2902,3600.0
2017-09-08 13:45:00,40.1,40.1,40.08,40.09,5193.0,35.299,35.299,35.2814,35.2902,5193.0
2017-09-08 13:50:00,40.08,40.09,40.06,40.09,2700.0,35.2814,35.2902,35.2638,35.2902,2700.0
2017-09-08 13:55:00,40.09,40.09,40.07,40.09,3248.0,35.2902,35.2902,35.2726,35.2902,3248.0
2017-09-08 14:00:00,40.09,40.1,40.08,40.09,9224.0,35.2902,35.299,35.2814,35.2902,9224.0
2017-09-08 14:05:00,40.08,40.11,40.07,40.09,13700.0,35.2814,35.3078,35.2726,35.2902,13700.0
2017-09-08 14:10:00,40.1,40.13,40.1,40.12,23111.0,35.299,35.3254,35.299,35.3166,23111.0
2017-09-08 14:15:00,40.12,40.13,40.11,40.12,6555.0,35.3166,35.3254,35.3078,35.3166,6555.0
2017-09-08 14:20:00,40.12,40.13,40.11,40.12,3000.0,35.3166,35.3254,35.3078,35.3166,3000.0
2017-09-08 14:25:00,40.12,40.16,40.12,40.16,16220.0,35.3166,35.3518,35.3166,35.3518,16220.0
2017-09-08 14:30:00,40.16,40.17,40.14,40.15,9080.0,35.3518,35.3606,35.3342,35.343,9080.0
2017-09-08 14:35:00,40.16,40.16,40.14,40.16,14535.0,35.3518,35.3518,35.3342,35.3518,14535.0
2017-09-08 14:40:00,40.16,40.16,40.13,40.15,6200.0,35.3518,35.3518,35.3254,35.343,6200.0
2017-09-08 14:45:00,40.14,40.15,40.1,40.11,9380.0,35.3342,35.343,35.299,35.3078,9380.0
2017-09-08 14:50:00,40.1,40.1,40.07,40.08,13600.0,35.299,35.299,35.2726,35.2814,13600.0
2017-09-08 14:55:00,40.08,40.09,40.06,40.08,16040.0,35.2814,35.2902,35.2638,35.2814,16040.0
2017-09-08 15:00:00,40.07,40.1,40.07,40.08,33759.0,35.2726,35.299,35.2726,35.2814,33759.0
2017-09-08 15:05:00,40.09,40.14,40.08,40.12,62420.0,35.2902,35.3342,35.2814,35.3166,62420.0
2017-09-08 15:10:00,40.12,40.12,40.08,40.09,25509.0,35.3166,35.3166,35.2814,35.2902,25509.0
2017-09-08 15:15:00,40.09,40.09,40.04,40.05,33072.0,35.2902,35.2902,35.2462,35.255,33072.0
2017-09-08 15:20:00,40.05,40.08,40.04,40.06,25958.0,35.255,35.2814,35.2462,35.2638,25958.0
2017-09-08 15:25:00,40.06,40.07,40.04,40.05,22920.0,35.2638,35.2726,35.2462,35.255,22920.0
2017-09-08 15:30:00,40.05,40.05,40.01,40.03,66767.0,35.255,35.255,35.2197,35.2374,66767.0
2017-09-08 15:35:00,40.04,40.05,40.03,40.05,49646.0,35.2462,35.255,35.2374,35.255,49646.0
2017-09-08 15:40:00,40.05,40.07,40.03,40.07,36210.0,35.255,35.2726,35.2374,35.2726,36210.0
2017-09-08 15:45:00,40.06,40.08,40.04,40.07,45498.0,35.2638,35.2814,35.2462,35.2726,45498.0
2017-09-08 15:50:00,40.08,40.11,40.06,40.11,76866.0,35.2814,35.3078,35.2638,35.3078,76866.0
2017-09-08 15:55:00,40.11,40.12,40.08,40.09,166692.0,35.3078,35.3166,35.2814,35.2902,166692.0
2017-09-11 09:30:00,40.24,40.4,40.21,40.28,25742.0,35.4222,35.5631,35.3958,35.4574,25742.0
2017-09-11 09:35:00,40.3,40.37,40.27,40.34,42727.0,35.475,35.5366,35.4486,35.5102,42727.0
2017-09-11 09:40:00,40.36,40.4,40.29,40.37,22461.0,35.5278,35.5631,35.4662,35.5366,22461.0
2017-09-11 09:45:00,40.39,40.43,40.37,40.4,14032.0,35.5543,35.5895,35.5366,35.5631,14032.0
2017-09-11 09:50:00,40.39,40.39,40.28,40.3,31000.0,35.5543,35.5543,35.4574,35.475,31000.0
2017-09-11 09:55:00,40.3,40.32,40.26,40.27,12045.0,35.475,35.4926,35.4398,35.4486,12045.0
2017-09-11 10:00:00,40.26,40.28,40.24,40.24,12018.0,35.4398,35.4574,35.4222,35.4222,12018.0
2017-09-11 10:05:00,40.25,40.28,40.23,40.26,12336.0,35.431,35.4574,35.4134,35.4398,12336.0
2017-09-11 10:10:00,40.24,40.24,40.2,40.21,10633.0,35.4222,35.4222,35.387,35.3958,10633.0
2017-09-11 10:15:00,40.2,40.24,40.19,40.22,23376.0,35.387,35.4222,35.3782,35.4046,23376.0
2017-09-11 10:20:00,40.23,40.28,40.23,40.25,24638.0,35.4134,35.4574,35.4134,35.431,24638.0
2017-09-11 10:25:00,40.24,40.29,40.23,40.28,36009.0,35.4222,35.4662,35.4134,35.4574,36009.0
2017-09-11 10:30:00,40.28,40.33,40.28,40.3,15300.0,35.4574,35.5014,35.4574,35.475,15300.0
2017-09-11 10:35:00,40.31,40.31,40.26,40.27,15956.0,35.4838,35.4838,35.4398,35.4486,15956.0
2017-09-11 10:40:00,40.26,40.27,40.24,40.27,4900.0,35.4398,35.4486,35.4222,35.4486,4900.0
2017-09-11 10:45:00,40.28,40.3,40.26,40.27,22300.0,35.4574,35.475,35.4398,35.4486,22300.0
2017-09-11 10:50:00,40.27,40.3,40.26,40.28,9880.0,35.4486,35.475,35.4398,35.4574,9880.0
2017-09-11 10:55:00,40.28,40.31,40.28,40.31,10569.0,35.4574,35.4838,35.4574,35.4838,10569.0
2017-09-11 11:00:00,40.32,40.32,40.29,40.3,6085.0,35.4926,35.4926,35.4662,35.475,6085.0
2017-09-11 11:05:00,40.31,40.33,40.29,40.32,10100.0,35.4838,35.5014,35.4662,35.4926,10100.0
2017-09-11 11:10:00,40.32,40.32,40.28,40.28,12300.0,35.4926,35.4926,35.4574,35.4574,12300.0
2017-09-11 11:15:00,40.29,40.31,40.27,40.29,47170.0,35.4662,35.4838,35.4486,35.4662,47170.0
2017-09-11 11:20:00,40.3,40.31,40.28,40.29,11333.0,35.475,35.4838,35.4574,35.4662,11333.0
2017-09-11 11:25:00,40.3,40.37,40.3,40.36,55020.0,35.475,35.5366,35.475,35.5278,55020.0
2017-09-11 11:30:00,40.36,40.37,40.33,40.33,9530.0,35.5278,35.5366,35.5014,35.5014,9530.0
2017-09-11 11:35:00,40.34,40.36,40.33,40.33,17180.0,35.5102,35.5278,35.5014,35.5014,17180.0
2017-09-11 11:40:00,40.33,40.35,40.32,40.35,22538.0,35.5014,35.519,35.4926,35.519,22538.0
2017-09-11 11:45:00,40.35,40.43,40.34,40.4,183288.0,35.519,35.5895,35.5102,35.5631,183288.0
2017-09-11 11:50:00,40.4,40.44,40.39,40.41,19381.0,35.5631,35.5983,35.5543,35.5719,19381.0
2017-09-11 11:55:00,40.41,40.42,40.38,40.4,34900.0,35.5719,35.5807,35.5454,35.5631,34900.0
2017-09-11 12:00:00,40.41,40.41,40.39,40.39,8700.0,35.5719,35.5719,35.5543,35.5543,8700.0
2017-09-11 12:05:00,40.4,40.4,40.39,40.4,5400.0,35.5631,35.5631,35.5543,35.5631,5400.0
2017-09-11 12:10:00,40.41,40.41,40.39,40.39,13274.0,35.5719,35.5719,35.5543,35.5543,13274.0
2017-09-11 12:15:00,40.39,40.42,40.38,40.42,5545.0,35.5543,35.5807,35.5454,35.5807,5545.0
2017-09-11 12:20:00,40.41,40.43,40.38,40.38,5396.0,35.5719,35.5895,35.5454,35.5454,5396.0
2017-09-11 12:25:00,40.38,40.4,40.38,40.39,13017.0,35.5454,35.5631,35.5454,35.5543,13017.0
2017-09-11 12:30:00,40.39,40.42,40.39,40.4,101776.0,35.5543,35.5807,35.5543,35.5631,101776.0
2017-09-11 12:35:00,40.4,40.4,40.38,40.39,29890.0,35.5631,35.5631,35.5454,35.5543,29890.0
2017-09-11 12:40:00,40.4,40.41,40.38,40.39,94611.0,35.5631,35.5719,35.5454,35.5543,94611.0
2017-09-11 12:45:00,40.39,40.41,40.38,40.39,28993.0,35.5543,35.5719,35.5454,35.5543,28993.0
2017-09-11 12:50:00,40.39,40.41,40.39,40.4,206691.0,35.5543,35.5719,35.5543,35.5631,206691.0
2017-09-11 12:55:00,40.4,40.41,40.39,40.41,129271.0,35.5631,35.5719,35.5543,35.5719,129271.0
2017-09-11 13:00:00,40.4,40.42,40.39,40.4,82276.0,35.5631,35.5807,35.5543,35.5631,82276.0
2017-09-11 13:05:00,40.41,40.42,40.39,40.4,32803.0,35.5719,35.5807,35.5543,35.5631,32803.0
2017-09-11 13:10:00,40.39,40.41,40.37,40.4,19502.0,35.5543,35.5719,35.5366,35.5631,19502.0
2017-09-11 13:15:00,40.4,40.41,40.39,40.4,11500.0,35.5631,35.5719,35.5543,35.5631,11500.0
2017-09-11 13:20:00,40.39,40.42,40.38,40.41,11117.0,35.5543,35.5807,35.5454,35.5719,11117.0
2017-09-11 13:25:00,40.41,40.41,40.38,40.39,32000.0,35.5719,35.5719,35.5454,35.5543,32000.0
2017-09-11 13:30:00,40.4,40.4,40.38,40.38,2900.0,35.5631,35.5631,35.5454,35.5454,2900.0
2017-09-11 13:35:00,40.39,40.4,40.39,40.39,12750.0,35.5543,35.5631,35.5543,35.5543,12750.0
2017-09-11 13:40:00,40.4,40.4,40.37,40.38,13990.0,35.5631,35.5631,35.5366,35.5454,13990.0
2017-09-11 13:45:00,40.38,40.39,40.37,40.37,13100.0,35.5454,35.5543,35.5366,35.5366,13100.0
2017-09-11 13:50:00,40.37,40.37,40.35,40.35,8043.0,35.5366,35.5366,35.519,35.519,8043.0
2017-09-11 13:55:00,40.35,40.35,40.33,40.34,11705.0,35.519,35.519,35.5014,35.5102,11705.0
2017-09-11 14:00:00,40.34,40.35,40.32,40.33,15881.0,35.5102,35.519,35.4926,35.5014,15881.0
2017-09-11 14:05:00,40.33,40.36,40.33,40.35,10557.0,35.5014,35.5278,35.5014,35.519,10557.0
2017-09-11 14:10:00,40.36,40.37,40.35,40.36,7700.0,35.5278,35.5366,35.519,35.5278,7700.0
2017-09-11 14:15:00,40.36,40.38,40.35,40.37,5600.0,35.5278,35.5454,35.519,35.5366,5600.0
2017-09-11 14:20:00,40.38,40.38,40.35,40.38,20612.0,35.5454,35.5454,35.519,35.5454,20612.0
2017-09-11 14:25:00,40.37,40.4,40.37,40.4,13940.0,35.5366,35.5631,35.5366,35.5631,13940.0
2017-09-11 14:30:00,40.4,40.43,40.4,40.43,15100.0,35.5631,35.5895,35.5631,35.5895,15100.0
2017-09-11 14:35:00,40.42,40.44,40.41,40.41,19485.0,35.5807,35.5983,35.5719,35.5719,19485.0
2017-09-11 14:40:00,40.41,40.43,40.41,40.42,24765.0,35.5719,35.5895,35.5719,35.5807,24765.0
2017-09-11 14:45:00,40.42,40.44,40.42,40.44,25160.0,35.5807,35.5983,35.5807,35.5983,25160.0
2017-09-11 14:50:00,40.43,40.44,40.41,40.42,29939.0,35.5895,35.5983,35.5719,35.5807,29939.0
2017-09-11 14:55:00,40.41,40.41,40.35,40.36,62575.0,35.5719,35.5719,35.519,35.5278,62575.0
2017-09-11 15:00:00,40.36,40.38,40.33,40.34,34854.0,35.5278,35.5454,35.5014,35.5102,34854.0
2017-09-11 15:05:00,40.34,40.38,40.33,40.38,41427.0,35.5102,35.5454,35.5014,35.5454,41427.0
2017-09-11 15:10:00,40.37,40.38,40.35,40.37,35052.0,35.5366,35.5454,35.519,35.5366,35052.0
2017-09-11 15:15:00,40.37,40.39,40.36,40.37,38648.0,35.5366,35.5543,35.5278,35.5366,38648.0
2017-09-11 15:20:00,40.37,40.38,40.36,40.37,41432.0,35.5366,35.5454,35.5278,35.5366,41432.0
2017-09-11 15:25:00,40.37,40.38,40.35,40.38,46038.0,35.5366,35.5454,35.519,35.5454,46038.0
2017-09-11 15:30:00,40.37,40.37,40.33,40.34,59189.0,35.5366,35.5366,35.5014,35.5102,59189.0
2017-09-11 15:35:00,40.34,40.37,40.33,40.37,57875.0,35.5102,35.5366,35.5014,35.5366,57875.0
2017-09-11 15:40:00,40.37,40.37,40.34,40.34,50497.0,35.5366,35.5366,35.5102,35.5102,50497.0
2017-09-11 15:45:00,40.35,40.36,40.33,40.33,54730.0,35.519,35.5278,35.5014,35.5014,54730.0
2017-09-11 15:50:00,40.34,40.35,40.32,40.34,122064.0,35.5102,35.519,35.4926,35.5102,122064.0
2017-09-11 15:55:00,40.34,40.38,40.33,40.37,302446.0,35.5102,35.5454,35.5014,35.5366,302446.0
2017-09-12 09:30:00,40.45,40.53,40.43,40.52,79055.0,35.6071,35.6775,35.5895,35.6687,79055.0
2017-09-12 09:35:00,40.54,40.67,40.54,40.63,62758.0,35.6863,35.8007,35.6863,35.7655,62758.0
2017-09-12 09:40:00,40.64,40.7,40.62,40.7,20963.0,35.7743,35.8271,35.7567,35.8271,20963.0
2017-09-12 09:45:00,40.7,40.73,40.64,40.67,28382.0,35.8271,35.8535,35.7743,35.8007,28382.0
2017-09-12 09:50:00,40.66,40.7,40.63,40.69,20919.0,35.7919,35.8271,35.7655,35.8183,20919.0
2017-09-12 09:55:00,40.66,40.71,40.66,40.69,99342.0,35.7919,35.8359,35.7919,35.8183,99342.0
2017-09-12 10:00:00,40.7,40.73,40.68,40.68,180301.0,35.8271,35.8535,35.8095,35.8095,180301.0
2017-09-12 10:05:00,40.68,40.75,40.68,40.73,210133.0,35.8095,35.8712,35.8095,35.8535,210133.0
2017-09-12 10:10:00,40.73,40.75,40.71,40.75,206178.0,35.8535,35.8712,35.8359,35.8712,206178.0
2017-09-12 10:15:00,40.75,40.77,40.71,40.73,239047.0,35.8712,35.8888,35.8359,35.8535,239047.0
2017-09-12 10:20:00,40.74,40.74,40.69,40.71,194060.0,35.8623,35.8623,35.8183,35.8359,194060.0
2017-09-12 10:25:00,40.72,40.79,40.72,40.78,86134.0,35.8447,35.9064,35.8447,35.8976,86134.0
2017-09-12 10:30:00,40.78,40.81,40.78,40.78,33956.0,35.8976,35.924,35.8976,35.8976,33956.0
2017-09-12 10:35:00,40.78,40.8,40.75,40.77,115044.0,35.8976,35.9152,35.8712,35.8888,115044.0
2017-09-12 10:40:00,40.77,40.79,40.77,40.78,64677.0,35.8888,35.9064,35.8888,35.8976,64677.0
2017-09-12 10:45:00,40.79,40.8,40.75,40.78,98615.0,35.9064,35.9152,35.8712,35.8976,98615.0
2017-09-12 10:50:00,40.78,40.79,40.75,40.76,22470.0,35.8976,35.9064,35.8712,35.88,22470.0
2017-09-12 10:55:00,40.77,40.77,40.72,40.73,55387.0,35.8888,35.8888,35.8447,35.8535,55387.0
2017-09-12 11:00:00,40.73,40.73,40.66,40.68,119945.0,35.8535,35.8535,35.7919,35.8095,119945.0
2017-09-12 11:05:00,40.68,40.7,40.67,40.69,136359.0,35.8095,35.8271,35.8007,35.8183,136359.0
2017-09-12 11:10:00,40.69,40.71,40.68,40.69,20800.0,35.8183,35.8359,35.8095,35.8183,20800.0
2017-09-12 11:15:00,40.69,40.7,40.66,40.68,20081.0,35.8183,35.8271,35.7919,35.8095,20081.0
2017-09-12 11:20:00,40.67,40.73,40.67,40.73,20410.0,35.8007,35.8535,35.8007,35.8535,20410.0
2017-09-12 11:25:00,40.72,40.75,40.72,40.72,20720.0,35.8447,35.8712,35.8447,35.8447,20720.0
2017-09-12 11:30:00,40.72,40.76,40.71,40.73,40902.0,35.8447,35.88,35.8359,35.8535,40902.0
2017-09-12 11:35:00,40.73,40.74,40.71,40.72,53167.0,35.8535,35.8623,35.8359,35.8447,53167.0
2017-09-12 11:40:00,40.72,40.76,40.71,40.72,66229.0,35.8447,35.88,35.8359,35.8447,66229.0
2017-09-12 11:45:00,40.73,40.77,40.72,40.77,53447.0,35.8535,35.8888,35.8447,35.8888,53447.0
2017-09-12 11:50:00,40.76,40.77,40.72,40.77,82978.0,35.88,35.8888,35.8447,35.8888,82978.0
2017-09-12 11:55:00,40.77,40.8,40.75,40.79,29630.0,35.8888,35.9152,35.8712,35.9064,29630.0
2017-09-12 12:00:00,40.79,40.84,40.78,40.82,18438.0,35.9064,35.9504,35.8976,35.9328,18438.0
2017-09-12 12:05:00,40.82,40.84,40.8,40.83,15087.0,35.9328,35.9504,35.9152,35.9416,15087.0
2017-09-12 12:10:00,40.82,40.87,40.81,40.87,18951.0,35.9328,35.9768,35.924,35.9768,18951.0
2017-09-12 12:15:00,40.86,40.9,40.86,40.89,20600.0,35.968,36.0032,35.968,35.9944,20600.0
2017-09-12 12:20:00,40.89,40.92,40.88,40.89,120068.0,35.9944,36.0208,35.9856,35.9944,120068.0
2017-09-12 12:25:00,40.9,40.93,40.89,40.91,51507.0,36.0032,36.0296,35.9944,36.012,51507.0
2017-09-12 12:30:00,40.91,40.98,40.91,40.95,45951.0,36.012,36.0736,36.012,36.0472,45951.0
2017-09-12 12:35:00,40.96,40.98,40.95,40.97,36210.0,36.056,36.0736,36.0472,36.0648,36210.0
2017-09-12 12:40:00,40.97,41.04,40.97,41.02,20937.0,36.0648,36.1264,36.0648,36.1088,20937.0
2017-09-12 12:45:00,41.01,41.03,40.99,41.02,95764.0,36.1,36.1176,36.0824,36.1088,95764.0
2017-09-12 12:50:00,41.02,41.05,41.01,41.03,14947.0,36.1088,36.1352,36.1,36.1176,14947.0
2017-09-12 12:55:00,41.04,41.04,41.02,41.02,6629.0,36.1264,36.1264,36.1088,36.1088,6629.0
2017-09-12 13:00:00,41.02,41.03,41.0,41.01,12400.0,36.1088,36.1176,36.0912,36.1,12400.0
2017-09-12 13:05:00,41.01,41.05,41.0,41.05,23269.0,36.1,36.1352,36.0912,36.1352,23269.0
2017-09-12 13:10:00,41.04,41.09,41.02,41.09,67506.0,36.1264,36.1704,36.1088,36.1704,67506.0
2017-09-12 13:15:00,41.08,41.1,41.08,41.09,12617.0,36.1616,36.1792,36.1616,36.1704,12617.0
2017-09-12 13:20:00,41.09,41.17,41.09,41.17,23417.0,36.1704,36.2409,36.1704,36.2409,23417.0
2017-09-12 13:25:00,41.17,41.17,41.13,41.14,42928.0,36.2409,36.2409,36.2057,36.2145,42928.0
2017-09-12 13:30:00,41.14,41.15,41.11,41.13,9857.0,36.2145,36.2233,36.188,36.2057,9857.0
2017-09-12 13:35:00,41.13,41.14,41.1,41.13,12938.0,36.2057,36.2145,36.1792,36.2057,12938.0
2017-09-12 13:40:00,41.12,41.13,41.09,41.09,15000.0,36.1969,36.2057,36.1704,36.1704,15000.0
2017-09-12 13:45:00,41.1,41.1,41.06,41.07,85897.0,36.1792,36.1792,36.144,36.1528,85897.0
2017-09-12 13:50:00,41.08,41.09,41.06,41.08,6242.0,36.1616,36.1704,36.144,36.1616,6242.0
2017-09-12 13:55:00,41.07,41.09,41.06,41.08,17463.0,36.1528,36.1704,36.144,36.1616,17463.0
2017-09-12 14:00:00,41.08,41.11,41.08,41.09,7951.0,36.1616,36.188,36.1616,36.1704,7951.0
2017-09-12 14:05:00,41.09,41.09,41.04,41.05,9522.0,36.1704,36.1704,36.1264,36.1352,9522.0
2017-09-12 14:10:00,41.05,41.06,41.01,41.03,34995.0,36.1352,36.144,36.1,36.1176,34995.0
2017-09-12 14:15:00,41.03,41.05,41.0,41.0,60286.0,36.1176,36.1352,36.0912,36.0912,60286.0
2017-09-12 14:20:00,41.0,41.03,40.99,41.01,30511.0,36.0912,36.1176,36.0824,36.1,30511.0
2017-09-12 14:25:00,41.01,41.02,40.98,41.0,50403.0,36.1,36.1088,36.0736,36.0912,50403.0
2017-09-12 14:30:00,41.0,41.01,40.98,41.01,14008.0,36.0912,36.1,36.0736,36.1,14008.0
2017-09-12 14:35:00,41.01,41.03,40.99,40.99,16700.0,36.1,36.1176,36.0824,36.0824,16700.0
2017-09-12 14:40:00,40.99,40.99,40.97,40.97,15117.0,36.0824,36.0824,36.0648,36.0648,15117.0
2017-09-12 14:45:00,40.97,40.98,40.95,40.97,79259.0,36.0648,36.0736,36.0472,36.0648,79259.0
2017-09-12 14:50:00,40.98,40.98,40.94,40.95,16700.0,36.0736,36.0736,36.0384,36.0472,16700.0
2017-09-12 14:55:00,40.95,40.96,40.93,40.94,13743.0,36.0472,36.056,36.0296,36.0384,13743.0
2017-09-12 15:00:00,40.94,40.95,40.91,40.91,19451.0,36.0384,36.0472,36.012,36.012,19451.0
2017-09-12 15:05:00,40.91,40.92,40.88,40.9,27489.0,36.012,36.0208,35.9856,36.0032,27489.0
2017-09-12 15:10:00,40.9,40.92,40.9,40.91,13589.0,36.0032,36.0208,36.0032,36.012,13589.0
2017-09-12 15:15:00,40.91,40.93,40.89,40.9,22733.0,36.012,36.0296,35.9944,36.0032,22733.0
2017-09-12 15:20:00,40.9,40.91,40.88,40.89,46557.0,36.0032,36.012,35.9856,35.9944,46557.0
2017-09-12 15:25:00,40.88,40.91,40.88,40.91,32758.0,35.9856,36.012,35.9856,36.012,32758.0
2017-09-12 15:30:00,40.91,40.93,40.9,40.91,36570.0,36.012,36.0296,36.0032,36.012,36570.0
2017-09-12 15:35:00,40.91,40.94,40.9,40.93,75518.0,36.012,36.0384,36.0032,36.0296,75518.0
2017-09-12 15:40:00,40.92,40.93,40.9,40.93,59630.0,36.0208,36.0296,36.0032,36.0296,59630.0
2017-09-12 15:45:00,40.93,40.93,40.89,40.9,110033.0,36.0296,36.0296,35.9944,36.0032,110033.0
2017-09-12 15:50:00,40.91,40.93,40.89,40.91,129418.0,36.012,36.0296,35.9944,36.012,129418.0
2017-09-12 15:55:00,40.91,40.94,40.89,40.93,302615.0,36.012,36.0384,35.9944,36.0296,302615.0
2017-09-13 09:30:00,41.18,41.3,41.11,41.28,150724.0,36.2497,36.3553,36.188,36.3377,150724.0
2017-09-13 09:35:00,41.28,41.43,41.28,41.41,205164.0,36.3377,36.4697,36.3377,36.4521,205164.0
2017-09-13 09:40:00,41.42,41.44,41.3,41.32,57851.0,36.4609,36.4785,36.3553,36.3729,57851.0
2017-09-13 09:45:00,41.32,41.37,41.28,41.37,42311.0,36.3729,36.4169,36.3377,36.4169,42311.0
2017-09-13 09:50:00,41.38,41.41,41.36,41.36,124105.0,36.4257,36.4521,36.4081,36.4081,124105.0
2017-09-13 09:55:00,41.36,41.42,41.33,41.41,92025.0,36.4081,36.4609,36.3817,36.4521,92025.0
2017-09-13 10:00:00,41.42,41.44,41.38,41.4,30509.0,36.4609,36.4785,36.4257,36.4433,30509.0
2017-09-13 10:05:00,41.41,41.42,41.36,41.39,39295.0,36.4521,36.4609,36.4081,36.4345,39295.0
2017-09-13 10:10:00,41.39,41.4,41.33,41.37,61818.0,36.4345,36.4433,36.3817,36.4169,61818.0
2017-09-13 10:15:00,41.37,41.37,41.31,41.36,72269.0,36.4169,36.4169,36.3641,36.4081,72269.0
2017-09-13 10:20:00,41.35,41.39,41.35,41.36,71122.0,36.3993,36.4345,36.3993,36.4081,71122.0
2017-09-13 10:25:00,41.36,41.41,41.34,41.4,57392.0,36.4081,36.4521,36.3905,36.4433,57392.0
2017-09-13 10:30:00,41.41,41.41,41.33,41.33,166408.0,36.4521,36.4521,36.3817,36.3817,166408.0
2017-09-13 10:35:00,41.33,41.34,41.3,41.32,87959.0,36.3817,36.3905,36.3553,36.3729,87959.0
2017-09-13 10:40:00,41.32,41.32,41.26,41.28,59395.0,36.3729,36.3729,36.3201,36.3377,59395.0
2017-09-13 10:45:00,41.28,41.34,41.26,41.34,106942.0,36.3377,36.3905,36.3201,36.3905,106942.0
2017-09-13 10:50:00,41.34,41.38,41.32,41.38,60161.0,36.3905,36.4257,36.3729,36.4257,60161.0
2017-09-13 10:55:00,41.38,41.4,41.36,41.39,79036.0,36.4257,36.4433,36.4081,36.4345,79036.0
2017-09-13 11:00:00,41.38,41.41,41.36,41.4,48188.0,36.4257,36.4521,36.4081,36.4433,48188.0
2017-09-13 11:05:00,41.4,41.4,41.36,41.36,51117.0,36.4433,36.4433,36.4081,36.4081,51117.0
2017-09-13 11:10:00,41.36,41.4,41.35,41.39,144724.0,36.4081,36.4433,36.3993,36.4345,144724.0
2017-09-13 11:15:00,41.39,41.41,41.38,41.38,28556.0,36.4345,36.4521,36.4257,36.4257,28556.0
2017-09-13 11:20:00,41.38,41.39,41.35,41.37,25571.0,36.4257,36.4345,36.3993,36.4169,25571.0
2017-09-13 11:25:00,41.37,41.38,41.35,41.36,44161.0,36.4169,36.4257,36.3993,36.4081,44161.0
2017-09-13 11:30:00,41.37,41.39,41.34,41.38,43270.0,36.4169,36.4345,36.3905,36.4257,43270.0
2017-09-13 11:35:00,41.38,41.39,41.34,41.38,41197.0,36.4257,36.4345,36.3905,36.4257,41197.0
2017-09-13 11:40:00,41.38,41.42,41.37,41.41,26400.0,36.4257,36.4609,36.4169,36.4521,26400.0
2017-09-13 11:45:00,41.41,41.43,41.4,41.4,27940.0,36.4521,36.4697,36.4433,36.4433,27940.0
2017-09-13 11:50:00,41.4,41.42,41.38,41.41,49990.0,36.4433,36.4609,36.4257,36.4521,49990.0
2017-09-13 11:55:00,41.4,41.42,41.39,41.41,63120.0,36.4433,36.4609,36.4345,36.4521,63120.0
2017-09-13 12:00:00,41.4,41.41,41.37,41.38,27253.0,36.4433,36.4521,36.4169,36.4257,27253.0
2017-09-13 12:05:00,41.38,41.38,41.35,41.37,43056.0,36.4257,36.4257,36.3993,36.4169,43056.0
2017-09-13 12:10:00,41.37,41.38,41.35,41.38,67000.0,36.4169,36.4257,36.3993,36.4257,67000.0
2017-09-13 12:15:00,41.38,41.45,41.38,41.43,28014.0,36.4257,36.4873,36.4257,36.4697,28014.0
2017-09-13 12:20:00,41.44,41.45,41.43,41.45,20090.0,36.4785,36.4873,36.4697,36.4873,20090.0
2017-09-13 12:25:00,41.44,41.46,41.42,41.46,21100.0,36.4785,36.4961,36.4609,36.4961,21100.0
2017-09-13 12:30:00,41.45,41.47,41.44,41.47,23410.0,36.4873,36.5049,36.4785,36.5049,23410.0
2017-09-13 12:35:00,41.47,41.48,41.45,41.47,62424.0,36.5049,36.5138,36.4873,36.5049,62424.0
2017-09-13 12:40:00,41.47,41.48,41.45,41.47,38100.0,36.5049,36.5138,36.4873,36.5049,38100.0
2017-09-13 12:45:00,41.47,41.52,41.46,41.51,114118.0,36.5049,36.549,36.4961,36.5402,114118.0
2017-09-13 12:50:00,41.5,41.54,41.5,41.54,45263.0,36.5314,36.5666,36.5314,36.5666,45263.0
2017-09-13 12:55:00,41.54,41.54,41.5,41.51,26300.0,36.5666,36.5666,36.5314,36.5402,26300.0
2017-09-13 13:00:00,41.52,41.52,41.48,41.51,23718.0,36.549,36.549,36.5138,36.5402,23718.0
2017-09-13 13:05:00,41.51,41.51,41.46,41.48,14050.0,36.5402,36.5402,36.4961,36.5138,14050.0
2017-09-13 13:10:00,41.48,41.49,41.47,41.48,26975.0,36.5138,36.5226,36.5049,36.5138,26975.0
2017-09-13 13:15:00,41.48,41.48,41.45,41.45,15950.0,36.5138,36.5138,36.4873,36.4873,15950.0
2017-09-13 13:20:00,41.46,41.46,41.41,41.42,21665.0,36.4961,36.4961,36.4521,36.4609,21665.0
2017-09-13 13:25:00,41.43,41.44,41.41,41.42,13871.0,36.4697,36.4785,36.4521,36.4609,13871.0
2017-09-13 13:30:00,41.41,41.44,41.41,41.43,15615.0,36.4521,36.4785,36.4521,36.4697,15615.0
2017-09-13 13:35:00,41.43,41.46,41.42,41.45,15760.0,36.4697,36.4961,36.4609,36.4873,15760.0
2017-09-13 13:40:00,41.44,41.46,41.43,41.45,20828.0,36.4785,36.4961,36.4697,36.4873,20828.0
2017-09-13 13:45:00,41.45,41.46,41.43,41.46,23043.0,36.4873,36.4961,36.4697,36.4961,23043.0
2017-09-13 13:50:00,41.46,41.48,41.43,41.44,21300.0,36.4961,36.5138,36.4697,36.4785,21300.0
2017-09-13 13:55:00,41.44,41.44,41.42,41.43,5799.0,36.4785,36.4785,36.4609,36.4697,5799.0
2017-09-13 14:00:00,41.44,41.45,41.42,41.44,32198.0,36.4785,36.4873,36.4609,36.4785,32198.0
2017-09-13 14:05:00,41.44,41.46,41.44,41.46,22354.0,36.4785,36.4961,36.4785,36.4961,22354.0
2017-09-13 14:10:00,41.45,41.49,41.45,41.48,52019.0,36.4873,36.5226,36.4873,36.5138,52019.0
2017-09-13 14:15:00,41.48,41.49,41.43,41.44,18550.0,36.5138,36.5226,36.4697,36.4785,18550.0
2017-09-13 14:20:00,41.44,41.44,41.41,41.43,20090.0,36.4785,36.4785,36.4521,36.4697,20090.0
2017-09-13 14:25:00,41.42,41.44,41.42,41.43,14867.0,36.4609,36.4785,36.4609,36.4697,14867.0
2017-09-13 14:30:00,41.43,41.43,41.4,41.4,10727.0,36.4697,36.4697,36.4433,36.4433,10727.0
2017-09-13 14:35:00,41.41,41.41,41.39,41.4,13477.0,36.4521,36.4521,36.4345,36.4433,13477.0
2017-09-13 14:40:00,41.41,41.41,41.39,41.39,28940.0,36.4521,36.4521,36.4345,36.4345,28940.0
2017-09-13 14:45:00,41.39,41.44,41.38,41.43,63103.0,36.4345,36.4785,36.4257,36.4697,63103.0
2017-09-13 14:50:00,41.43,41.45,41.42,41.45,16253.0,36.4697,36.4873,36.4609,36.4873,16253.0
2017-09-13 14:55:00,41.44,41.46,41.42,41.45,26516.0,36.4785,36.4961,36.4609,36.4873,26516.0
2017-09-13 15:00:00,41.45,41.47,41.42,41.43,19527.0,36.4873,36.5049,36.4609,36.4697,19527.0
2017-09-13 15:05:00,41.42,41.43,41.4,41.4,20140.0,36.4609,36.4697,36.4433,36.4433,20140.0
2017-09-13 15:10:00,41.4,41.45,41.4,41.45,33565.0,36.4433,36.4873,36.4433,36.4873,33565.0
2017-09-13 15:15:00,41.45,41.46,41.39,41.4,106402.0,36.4873,36.4961,36.4345,36.4433,106402.0
2017-09-13 15:20:00,41.4,41.46,41.39,41.46,31709.0,36.4433,36.4961,36.4345,36.4961,31709.0
2017-09-13 15:25:00,41.45,41.46,41.44,41.45,27900.0,36.4873,36.4961,36.4785,36.4873,27900.0
2017-09-13 15:30:00,41.46,41.46,41.44,41.46,65543.0,36.4961,36.4961,36.4785,36.4961,65543.0
2017-09-13 15:35:00,41.46,41.46,41.43,41.45,54670.0,36.4961,36.4961,36.4697,36.4873,54670.0
2017-09-13 15:40:00,41.44,41.45,41.42,41.43,35849.0,36.4785,36.4873,36.4609,36.4697,35849.0
2017-09-13 15:45:00,41.43,41.43,41.41,41.42,110794.0,36.4697,36.4697,36.4521,36.4609,110794.0
2017-09-13 15:50:00,41.42,41.43,41.4,41.4,137006.0,36.4609,36.4697,36.4433,36.4433,137006.0
2017-09-13 15:55:00,41.4,41.42,41.39,41.4,563357.0,36.4433,36.4609,36.4345,36.4433,563357.0
2017-09-14 09:30:00,41.25,41.39,41.07,41.12,131374.0,36.3113,36.4345,36.1528,36.1969,131374.0
2017-09-14 09:35:00,41.13,41.15,41.03,41.03,161003.0,36.2057,36.2233,36.1176,36.1176,161003.0
2017-09-14 09:40:00,41.02,41.03,40.94,40.97,44664.0,36.1088,36.1176,36.0384,36.0648,44664.0
2017-09-14 09:45:00,40.97,41.12,40.97,41.09,84001.0,36.0648,36.1969,36.0648,36.1704,84001.0
2017-09-14 09:50:00,41.1,41.12,41.02,41.06,45758.0,36.1792,36.1969,36.1088,36.144,45758.0
2017-09-14 09:55:00,41.05,41.05,40.99,41.03,33111.0,36.1352,36.1352,36.0824,36.1176,33111.0
2017-09-14 10:00:00,41.04,41.09,41.04,41.09,22185.0,36.1264,36.1704,36.1264,36.1704,22185.0
2017-09-14 10:05:00,41.08,41.11,41.06,41.11,17415.0,36.1616,36.188,36.144,36.188,17415.0
2017-09-14 10:10:00,41.11,41.11,41.06,41.11,19181.0,36.188,36.188,36.144,36.188,19181.0
2017-09-14 10:15:00,41.1,41.11,41.07,41.09,16272.0,36.1792,36.188,36.1528,36.1704,16272.0
2017-09-14 10:20:00,41.09,41.12,41.07,41.08,25619.0,36.1704,36.1969,36.1528,36.1616,25619.0
2017-09-14 10:25:00,41.08,41.15,41.08,41.1,21410.0,36.1616,36.2233,36.1616,36.1792,21410.0
2017-09-14 10:30:00,41.09,41.13,41.09,41.09,11462.0,36.1704,36.2057,36.1704,36.1704,11462.0
2017-09-14 10:35:00,41.1,41.13,41.09,41.1,11767.0,36.1792,36.2057,36.1704,36.1792,11767.0
2017-09-14 10:40:00,41.1,41.1,41.07,41.09,19834.0,36.1792,36.1792,36.1528,36.1704,19834.0
2017-09-14 10:45:00,41.09,41.09,41.04,41.09,15245.0,36.1704,36.1704,36.1264,36.1704,15245.0
2017-09-14 10:50:00,41.09,41.1,41.08,41.09,15936.0,36.1704,36.1792,36.1616,36.1704,15936.0
2017-09-14 10:55:00,41.1,41.15,41.1,41.15,26021.0,36.1792,36.2233,36.1792,36.2233,26021.0
2017-09-14 11:00:00,41.14,41.15,41.07,41.08,34920.0,36.2145,36.2233,36.1528,36.1616,34920.0
2017-09-14 11:05:00,41.09,41.12,41.08,41.11,32918.0,36.1704,36.1969,36.1616,36.188,32918.0
2017-09-14 11:10:00,41.11,41.18,41.11,41.18,14379.0,36.188,36.2497,36.188,36.2497,14379.0
2017-09-14 11:15:00,41.18,41.19,41.14,41.15,38532.0,36.2497,36.2585,36.2145,36.2233,38532.0
2017-09-14 11:20:00,41.15,41.16,41.12,41.16,11484.0,36.2233,36.2321,36.1969,36.2321,11484.0
2017-09-14 11:25:00,41.16,41.18,41.15,41.18,9291.0,36.2321,36.2497,36.2233,36.2497,9291.0
2017-09-14 11:30:00,41.17,41.17,41.11,41.11,12801.0,36.2409,36.2409,36.188,36.188,12801.0
2017-09-14 11:35:00,41.12,41.13,41.08,41.09,14200.0,36.1969,36.2057,36.1616,36.1704,14200.0
2017-09-14 11:40:00,41.09,41.11,41.08,41.1,8200.0,36.1704,36.188,36.1616,36.1792,8200.0
2017-09-14 11:45:00,41.1,41.1,41.03,41.03,12113.0,36.1792,36.1792,36.1176,36.1176,12113.0
2017-09-14 11:50:00,41.02,41.07,41.02,41.07,9662.0,36.1088,36.1528,36.1088,36.1528,9662.0
2017-09-14 11:55:00,41.06,41.09,41.05,41.08,19021.0,36.144,36.1704,36.1352,36.1616,19021.0
2017-09-14 12:00:00,41.08,41.09,41.04,41.05,17943.0,36.1616,36.1704,36.1264,36.1352,17943.0
2017-09-14 12:05:00,41.04,41.09,41.04,41.09,17513.0,36.1264,36.1704,36.1264,36.1704,17513.0
2017-09-14 12:10:00,41.09,41.11,41.08,41.11,4400.0,36.1704,36.188,36.1616,36.188,4400.0
2017-09-14 12:15:00,41.11,41.12,41.09,41.1,10450.0,36.188,36.1969,36.1704,36.1792,10450.0
2017-09-14 12:20:00,41.09,41.1,41.08,41.09,9000.0,36.1704,36.1792,36.1616,36.1704,9000.0
2017-09-14 12:25:00,41.09,41.09,41.06,41.07,8613.0,36.1704,36.1704,36.144,36.1528,8613.0
2017-09-14 12:30:00,41.07,41.09,41.06,41.09,12891.0,36.1528,36.1704,36.144,36.1704,12891.0
2017-09-14 12:35:00,41.09,41.1,41.07,41.08,9737.0,36.1704,36.1792,36.1528,36.1616,9737.0
2017-09-14 12:40:00,41.07,41.08,41.05,41.07,11649.0,36.1528,36.1616,36.1352,36.1528,11649.0
2017-09-14 12:45:00,41.07,41.07,41.04,41.06,9700.0,36.1528,36.1528,36.1264,36.144,9700.0
2017-09-14 12:50:00,41.07,41.07,41.04,41.06,9366.0,36.1528,36.1528,36.1264,36.144,9366.0
2017-09-14 12:55:00,41.05,41.05,41.01,41.02,15389.0,36.1352,36.1352,36.1,36.1088,15389.0
2017-09-14 13:00:00,41.02,41.02,40.99,40.99,9372.0,36.1088,36.1088,36.0824,36.0824,9372.0
2017-09-14 13:05:00,40.98,40.98,40.95,40.95,16017.0,36.0736,36.0736,36.0472,36.0472,16017.0
2017-09-14 13:10:00,40.95,40.97,40.95,40.97,11124.0,36.0472,36.0648,36.0472,36.0648,11124.0
2017-09-14 13:15:00,40.97,41.0,40.96,41.0,20956.0,36.0648,36.0912,36.056,36.0912,20956.0
2017-09-14 13:20:00,41.0,41.01,40.97,40.98,30785.0,36.0912,36.1,36.0648,36.0736,30785.0
2017-09-14 13:25:00,40.99,41.01,40.98,41.01,10300.0,36.0824,36.1,36.0736,36.1,10300.0
2017-09-14 13:30:00,41.02,41.03,41.0,41.0,11842.0,36.1088,36.1176,36.0912,36.0912,11842.0
2017-09-14 13:35:00,41.0,41.03,40.99,41.01,13764.0,36.0912,36.1176,36.0824,36.1,13764.0
2017-09-14 13:40:00,41.01,41.04,41.0,41.02,23701.0,36.1,36.1264,36.0912,36.1088,23701.0
2017-09-14 13:45:00,41.03,41.03,41.01,41.01,6230.0,36.1176,36.1176,36.1,36.1,6230.0
2017-09-14 13:50:00,41.01,41.02,41.0,41.02,6650.0,36.1,36.1088,36.0912,36.1088,6650.0
2017-09-14 13:55:00,41.02,41.02,41.0,41.01,13100.0,36.1088,36.1088,36.0912,36.1,13100.0
2017-09-14 14:00:00,41.01,41.03,41.0,41.03,14400.0,36.1,36.1176,36.0912,36.1176,14400.0
2017-09-14 14:05:00,41.03,41.05,41.03,41.05,18832.0,36.1176,36.1352,36.1176,36.1352,18832.0
2017-09-14 14:10:00,41.05,41.08,41.05,41.07,48488.0,36.1352,36.1616,36.1352,36.1528,48488.0
2017-09-14 14:15:00,41.07,41.09,41.06,41.07,31040.0,36.1528,36.1704,36.144,36.1528,31040.0
2017-09-14 14:20:00,41.07,41.09,41.07,41.08,16719.0,36.1528,36.1704,36.1528,36.1616,16719.0
2017-09-14 14:25:00,41.07,41.08,41.06,41.06,14769.0,36.1528,36.1616,36.144,36.144,14769.0
2017-09-14 14:30:00,41.06,41.08,41.03,41.05,48509.0,36.144,36.1616,36.1176,36.1352,48509.0
2017-09-14 14:35:00,41.04,41.04,41.01,41.02,6145.0,36.1264,36.1264,36.1,36.1088,6145.0
2017-09-14 14:40:00,41.02,41.04,41.01,41.04,16220.0,36.1088,36.1264,36.1,36.1264,16220.0
2017-09-14 14:45:00,41.04,41.04,41.02,41.04,13120.0,36.1264,36.1264,36.1088,36.1264,13120.0
2017-09-14 14:50:00,41.04,41.07,41.03,41.04,22674.0,36.1264,36.1528,36.1176,36.1264,22674.0
2017-09-14 14:55:00,41.04,41.05,41.03,41.05,8544.0,36.1264,36.1352,36.1176,36.1352,8544.0
2017-09-14 15:00:00,41.04,41.06,41.03,41.05,28350.0,36.1264,36.144,36.1176,36.1352,28350.0
2017-09-14 15:05:00,41.05,41.06,41.0,41.01,90828.0,36.1352,36.144,36.0912,36.1,90828.0
2017-09-14 15:10:00,41.01,41.02,40.99,41.0,16792.0,36.1,36.1088,36.0824,36.0912,16792.0
2017-09-14 15:15:00,40.99,41.0,40.96,40.97,75311.0,36.0824,36.0912,36.056,36.0648,75311.0
2017-09-14 15:20:00,40.97,40.98,40.95,40.97,48614.0,36.0648,36.0736,36.0472,36.0648,48614.0
2017-09-14 15:25:00,40.96,40.98,40.95,40.97,86862.0,36.056,36.0736,36.0472,36.0648,86862.0
2017-09-14 15:30:00,40.97,40.99,40.96,40.98,43546.0,36.0648,36.0824,36.056,36.0736,43546.0
2017-09-14 15:35:00,40.99,41.0,40.97,40.98,44106.0,36.0824,36.0912,36.0648,36.0736,44106.0
2017-09-14 15:40:00,40.98,41.0,40.98,40.98,56355.0,36.0736,36.0912,36.0736,36.0736,56355.0
2017-09-14 15:45:00,40.98,41.0,40.97,40.99,57206.0,36.0736,36.0912,36.0648,36.0824,57206.0
2017-09-14 15:50:00,41.0,41.02,40.99,41.02,82356.0,36.0912,36.1088,36.0824,36.1088,82356.0
2017-09-14 15:55:00,41.02,41.07,41.01,41.07,227590.0,36.1088,36.1528,36.1,36.1528,227590.0
2017-09-15 09:30:00,40.61,40.85,40.61,40.79,54369.0,35.906,36.1182,35.906,36.0651,54369.0
2017-09-15 09:35:00,40.78,40.99,40.77,40.97,86966.0,36.0563,36.242,36.0475,36.2243,86966.0
2017-09-15 09:40:00,40.97,41.02,40.9,40.93,49464.0,36.2243,36.2685,36.1624,36.1889,49464.0
2017-09-15 09:45:00,40.94,40.98,40.94,40.97,8589.0,36.1978,36.2331,36.1978,36.2243,8589.0
2017-09-15 09:50:00,40.96,41.0,40.94,40.98,13922.0,36.2155,36.2508,36.1978,36.2331,13922.0
2017-09-15 09:55:00,40.97,41.01,40.96,40.98,18455.0,36.2243,36.2597,36.2155,36.2331,18455.0
2017-09-15 10:00:00,40.98,41.03,40.97,41.01,38287.0,36.2331,36.2773,36.2243,36.2597,38287.0
2017-09-15 10:05:00,41.02,41.03,40.96,40.98,60392.0,36.2685,36.2773,36.2155,36.2331,60392.0
2017-09-15 10:10:00,40.97,40.97,40.9,40.91,24176.0,36.2243,36.2243,36.1624,36.1712,24176.0
2017-09-15 10:15:00,40.91,40.98,40.91,40.96,29920.0,36.1712,36.2331,36.1712,36.2155,29920.0
2017-09-15 10:20:00,40.95,41.0,40.94,41.0,8115.0,36.2066,36.2508,36.1978,36.2508,8115.0
2017-09-15 10:25:00,41.0,41.0,40.97,41.0,9046.0,36.2508,36.2508,36.2243,36.2508,9046.0
2017-09-15 10:30:00,41.0,41.03,41.0,41.02,5175.0,36.2508,36.2773,36.2508,36.2685,5175.0
2017-09-15 10:35:00,41.01,41.03,41.0,41.02,7220.0,36.2597,36.2773,36.2508,36.2685,7220.0
2017-09-15 10:40:00,41.02,41.05,40.99,41.03,8820.0,36.2685,36.295,36.242,36.2773,8820.0
2017-09-15 10:45:00,41.03,41.04,41.01,41.03,8466.0,36.2773,36.2862,36.2597,36.2773,8466.0
2017-09-15 10:50:00,41.04,41.07,41.04,41.06,9848.0,36.2862,36.3127,36.2862,36.3039,9848.0
2017-09-15 10:55:00,41.06,41.06,40.99,41.02,23475.0,36.3039,36.3039,36.242,36.2685,23475.0
2017-09-15 11:00:00,41.01,41.01,40.98,40.98,29063.0,36.2597,36.2597,36.2331,36.2331,29063.0
2017-09-15 11:05:00,40.98,41.02,40.98,41.02,17208.0,36.2331,36.2685,36.2331,36.2685,17208.0
2017-09-15 11:10:00,41.01,41.01,40.98,41.0,14100.0,36.2597,36.2597,36.2331,36.2508,14100.0
2017-09-15 11:15:00,41.01,41.01,40.98,40.99,7120.0,36.2597,36.2597,36.2331,36.242,7120.0
2017-09-15 11:20:00,40.99,41.01,40.98,41.01,22000.0,36.242,36.2597,36.2331,36.2597,22000.0
2017-09-15 11:25:00,41.01,41.04,41.01,41.03,15921.0,36.2597,36.2862,36.2597,36.2773,15921.0
2017-09-15 11:30:00,41.04,41.05,41.02,41.02,13813.0,36.2862,36.295,36.2685,36.2685,13813.0
2017-09-15 11:35:00,41.01,41.02,41.0,41.01,7194.0,36.2597,36.2685,36.2508,36.2597,7194.0
2017-09-15 11:40:00,41.01,41.04,41.0,41.02,12013.0,36.2597,36.2862,36.2508,36.2685,12013.0
2017-09-15 11:45:00,41.03,41.03,41.02,41.02,2400.0,36.2773,36.2773,36.2685,36.2685,2400.0
2017-09-15 11:50:00,41.03,41.03,41.0,41.02,6400.0,36.2773,36.2773,36.2508,36.2685,6400.0
2017-09-15 11:55:00,41.01,41.02,41.0,41.02,14820.0,36.2597,36.2685,36.2508,36.2685,14820.0
2017-09-15 12:00:00,41.01,41.03,41.0,41.01,15500.0,36.2597,36.2773,36.2508,36.2597,15500.0
2017-09-15 12:05:00,41.0,41.02,41.0,41.02,6400.0,36.2508,36.2685,36.2508,36.2685,6400.0
2017-09-15 12:10:00,41.01,41.03,41.01,41.01,6200.0,36.2597,36.2773,36.2597,36.2597,6200.0
2017-09-15 12:15:00,41.01,41.03,41.01,41.03,6239.0,36.2597,36.2773,36.2597,36.2773,6239.0
2017-09-15 12:20:00,41.04,41.06,41.04,41.05,11000.0,36.2862,36.3039,36.2862,36.295,11000.0
2017-09-15 12:25:00,41.05,41.07,41.04,41.07,6300.0,36.295,36.3127,36.2862,36.3127,6300.0
2017-09-15 12:30:00,41.07,41.08,41.06,41.06,6564.0,36.3127,36.3216,36.3039,36.3039,6564.0
2017-09-15 12:35:00,41.06,41.06,41.03,41.03,8000.0,36.3039,36.3039,36.2773,36.2773,8000.0
2017-09-15 12:40:00,41.04,41.06,41.03,41.03,17558.0,36.2862,36.3039,36.2773,36.2773,17558.0
2017-09-15 12:45:00,41.03,41.04,41.02,41.03,12650.0,36.2773,36.2862,36.2685,36.2773,12650.0
2017-09-15 12:50:00,41.03,41.03,41.01,41.03,12445.0,36.2773,36.2773,36.2597,36.2773,12445.0
2017-09-15 12:55:00,41.03,41.04,41.02,41.02,5632.0,36.2773,36.2862,36.2685,36.2685,5632.0
2017-09-15 13:00:00,41.03,41.04,41.02,41.04,13217.0,36.2773,36.2862,36.2685,36.2862,13217.0
2017-09-15 13:05:00,41.04,41.05,41.03,41.05,6633.0,36.2862,36.295,36.2773,36.295,6633.0
2017-09-15 13:10:00,41.04,41.05,41.02,41.03,11280.0,36.2862,36.295,36.2685,36.2773,11280.0
2017-09-15 13:15:00,41.02,41.04,41.02,41.03,23355.0,36.2685,36.2862,36.2685,36.2773,23355.0
2017-09-15 13:20:00,41.03,41.05,41.02,41.04,28000.0,36.2773,36.295,36.2685,36.2862,28000.0
2017-09-15 13:25:00,41.04,41.06,41.03,41.05,16716.0,36.2862,36.3039,36.2773,36.295,16716.0
2017-09-15 13:30:00,41.06,41.06,41.02,41.04,47454.0,36.3039,36.3039,36.2685,36.2862,47454.0
2017-09-15 13:35:00,41.05,41.05,41.02,41.03,9632.0,36.295,36.295,36.2685,36.2773,9632.0
2017-09-15 13:40:00,41.03,41.04,41.03,41.03,11329.0,36.2773,36.2862,36.2773,36.2773,11329.0
2017-09-15 13:45:00,41.04,41.05,41.02,41.03,20148.0,36.2862,36.295,36.2685,36.2773,20148.0
2017-09-15 13:50:00,41.02,41.03,41.01,41.02,6220.0,36.2685,36.2773,36.2597,36.2685,6220.0
2017-09-15 13:55:00,41.02,41.03,41.0,41.01,12900.0,36.2685,36.2773,36.2508,36.2597,12900.0
2017-09-15 14:00:00,41.0,41.02,40.99,41.02,10619.0,36.2508,36.2685,36.242,36.2685,10619.0
2017-09-15 14:05:00,41.01,41.06,41.0,41.05,26750.0,36.2597,36.3039,36.2508,36.295,26750.0
2017-09-15 14:10:00,41.05,41.06,41.04,41.04,11806.0,36.295,36.3039,36.2862,36.2862,11806.0
2017-09-15 14:15:00,41.04,41.06,41.04,41.05,21848.0,36.2862,36.3039,36.2862,36.295,21848.0
2017-09-15 14:20:00,41.04,41.05,41.03,41.04,25843.0,36.2862,36.295,36.2773,36.2862,25843.0
2017-09-15 14:25:00,41.04,41.07,41.04,41.06,32943.0,36.2862,36.3127,36.2862,36.3039,32943.0
2017-09-15 14:30:00,41.07,41.07,41.06,41.07,6200.0,36.3127,36.3127,36.3039,36.3127,6200.0
2017-09-15 14:35:00,41.07,41.07,41.04,41.05,9620.0,36.3127,36.3127,36.2862,36.295,9620.0
2017-09-15 14:40:00,41.05,41.08,41.05,41.08,18791.0,36.295,36.3216,36.295,36.3216,18791.0
2017-09-15 14:45:00,41.08,41.14,41.08,41.12,32532.0,36.3216,36.3746,36.3216,36.3569,32532.0
2017-09-15 14:50:00,41.12,41.15,41.12,41.14,86561.0,36.3569,36.3834,36.3569,36.3746,86561.0
2017-09-15 14:55:00,41.14,41.14,41.11,41.13,77045.0,36.3746,36.3746,36.3481,36.3658,77045.0
2017-09-15 15:00:00,41.12,41.14,41.11,41.13,116222.0,36.3569,36.3746,36.3481,36.3658,116222.0
2017-09-15 15:05:00,41.13,41.14,41.11,41.13,95138.0,36.3658,36.3746,36.3481,36.3658,95138.0
2017-09-15 15:10:00,41.14,41.14,41.11,41.12,145625.0,36.3746,36.3746,36.3481,36.3569,145625.0
2017-09-15 15:15:00,41.12,41.12,41.09,41.12,87236.0,36.3569,36.3569,36.3304,36.3569,87236.0
2017-09-15 15:20:00,41.12,41.12,41.1,41.12,90534.0,36.3569,36.3569,36.3392,36.3569,90534.0
2017-09-15 15:25:00,41.12,41.17,41.11,41.16,211809.0,36.3569,36.4011,36.3481,36.3923,211809.0
2017-09-15 15:30:00,41.16,41.19,41.15,41.17,192839.0,36.3923,36.4188,36.3834,36.4011,192839.0
2017-09-15 15:35:00,41.17,41.19,41.16,41.19,113214.0,36.4011,36.4188,36.3923,36.4188,113214.0
2017-09-15 15:40:00,41.19,41.21,41.18,41.19,179787.0,36.4188,36.4365,36.41,36.4188,179787.0
2017-09-15 15:45:00,41.19,41.2,41.18,41.18,155442.0,36.4188,36.4277,36.41,36.41,155442.0
2017-09-15 15:50:00,41.19,41.22,41.17,41.21,412175.0,36.4188,36.4453,36.4011,36.4365,412175.0
2017-09-15 15:55:00,41.21,41.22,41.19,41.22,584962.0,36.4365,36.4453,36.4188,36.4453,584962.0
2017-09-18 09:30:00,41.33,41.33,41.2,41.27,34172.0,36.5426,36.5426,36.4277,36.4895,34172.0
2017-09-18 09:35:00,41.28,41.33,41.27,41.29,182796.0,36.4984,36.5426,36.4895,36.5072,182796.0
2017-09-18 09:40:00,41.29,41.35,41.26,41.35,208828.0,36.5072,36.5603,36.4807,36.5603,208828.0
2017-09-18 09:45:00,41.35,41.45,41.32,41.43,148055.0,36.5603,36.6487,36.5338,36.631,148055.0
2017-09-18 09:50:00,41.44,41.52,41.42,41.46,101881.0,36.6399,36.7106,36.6222,36.6575,101881.0
2017-09-18 09:55:00,41.47,41.47,41.41,41.42,31112.0,36.6664,36.6664,36.6133,36.6222,31112.0
2017-09-18 10:00:00,41.41,41.43,41.38,41.41,24598.0,36.6133,36.631,36.5868,36.6133,24598.0
2017-09-18 10:05:00,41.41,41.43,41.36,41.36,58217.0,36.6133,36.631,36.5691,36.5691,58217.0
2017-09-18 10:10:00,41.36,41.36,41.31,41.32,67185.0,36.5691,36.5691,36.5249,36.5338,67185.0
2017-09-18 10:15:00,41.31,41.34,41.3,41.3,19243.0,36.5249,36.5514,36.5161,36.5161,19243.0
2017-09-18 10:20:00,41.3,41.32,41.27,41.29,51039.0,36.5161,36.5338,36.4895,36.5072,51039.0
2017-09-18 10:25:00,41.29,41.31,41.26,41.3,26600.0,36.5072,36.5249,36.4807,36.5161,26600.0
2017-09-18 10:30:00,41.31,41.37,41.3,41.34,15632.0,36.5249,36.578,36.5161,36.5514,15632.0
2017-09-18 10:35:00,41.34,41.35,41.32,41.35,10109.0,36.5514,36.5603,36.5338,36.5603,10109.0
2017-09-18 10:40:00,41.35,41.36,41.32,41.35,10910.0,36.5603,36.5691,36.5338,36.5603,10910.0
2017-09-18 10:45:00,41.36,41.36,41.33,41.35,35975.0,36.5691,36.5691,36.5426,36.5603,35975.0
2017-09-18 10:50:00,41.34,41.35,41.32,41.32,9209.0,36.5514,36.5603,36.5338,36.5338,9209.0
2017-09-18 10:55:00,41.32,41.32,41.27,41.3,25199.0,36.5338,36.5338,36.4895,36.5161,25199.0
2017-09-18 11:00:00,41.3,41.32,41.27,41.3,26500.0,36.5161,36.5338,36.4895,36.5161,26500.0
2017-09-18 11:05:00,41.29,41.29,41.25,41.26,12000.0,36.5072,36.5072,36.4719,36.4807,12000.0
2017-09-18 11:10:00,41.25,41.26,41.21,41.22,36147.0,36.4719,36.4807,36.4365,36.4453,36147.0
2017-09-18 11:15:00,41.21,41.24,41.21,41.23,155507.0,36.4365,36.463,36.4365,36.4542,155507.0
2017-09-18 11:20:00,41.24,41.27,41.23,41.27,104943.0,36.463,36.4895,36.4542,36.4895,104943.0
2017-09-18 11:25:00,41.27,41.29,41.24,41.25,29693.0,36.4895,36.5072,36.463,36.4719,29693.0
2017-09-18 11:30:00,41.26,41.26,41.21,41.22,59742.0,36.4807,36.4807,36.4365,36.4453,59742.0
2017-09-18 11:35:00,41.21,41.22,41.18,41.19,46038.0,36.4365,36.4453,36.41,36.4188,46038.0
2017-09-18 11:40:00,41.19,41.19,41.15,41.15,61370.0,36.4188,36.4188,36.3834,36.3834,61370.0
2017-09-18 11:45:00,41.14,41.14,41.1,41.11,144724.0,36.3746,36.3746,36.3392,36.3481,144724.0
2017-09-18 11:50:00,41.1,41.11,41.08,41.09,22740.0,36.3392,36.3481,36.3216,36.3304,22740.0
2017-09-18 11:55:00,41.09,41.11,41.08,41.11,12736.0,36.3304,36.3481,36.3216,36.3481,12736.0
2017-09-18 12:00:00,41.11,41.11,41.07,41.08,12878.0,36.3481,36.3481,36.3127,36.3216,12878.0
2017-09-18 12:05:00,41.08,41.08,41.06,41.06,5800.0,36.3216,36.3216,36.3039,36.3039,5800.0
2017-09-18 12:10:00,41.07,41.07,41.03,41.03,19211.0,36.3127,36.3127,36.2773,36.2773,19211.0
2017-09-18 12:15:00,41.03,41.07,41.03,41.06,11000.0,36.2773,36.3127,36.2773,36.3039,11000.0
2017-09-18 12:20:00,41.06,41.08,41.05,41.08,9211.0,36.3039,36.3216,36.295,36.3216,9211.0
2017-09-18 12:25:00,41.07,41.11,41.07,41.09,10742.0,36.3127,36.3481,36.3127,36.3304,10742.0
2017-09-18 12:30:00,41.1,41.1,41.08,41.08,7559.0,36.3392,36.3392,36.3216,36.3216,7559.0
2017-09-18 12:35:00,41.09,41.12,41.08,41.1,31504.0,36.3304,36.3569,36.3216,36.3392,31504.0
2017-09-18 12:40:00,41.1,41.12,41.1,41.11,8712.0,36.3392,36.3569,36.3392,36.3481,8712.0
2017-09-18 12:45:00,41.12,41.12,41.08,41.11,56219.0,36.3569,36.3569,36.3216,36.3481,56219.0
2017-09-18 12:50:00,41.12,41.15,41.11,41.12,53403.0,36.3569,36.3834,36.3481,36.3569,53403.0
2017-09-18 12:55:00,41.12,41.12,41.1,41.1,14395.0,36.3569,36.3569,36.3392,36.3392,14395.0
2017-09-18 13:00:00,41.1,41.11,41.08,41.09,7910.0,36.3392,36.3481,36.3216,36.3304,7910.0
2017-09-18 13:05:00,41.09,41.12,41.09,41.1,27305.0,36.3304,36.3569,36.3304,36.3392,27305.0
2017-09-18 13:10:00,41.1,41.11,41.09,41.09,8293.0,36.3392,36.3481,36.3304,36.3304,8293.0
2017-09-18 13:15:00,41.08,41.08,41.06,41.06,17186.0,36.3216,36.3216,36.3039,36.3039,17186.0
2017-09-18 13:20:00,41.06,41.07,41.04,41.06,19483.0,36.3039,36.3127,36.2862,36.3039,19483.0
2017-09-18 13:25:00,41.06,41.07,41.04,41.04,9550.0,36.3039,36.3127,36.2862,36.2862,9550.0
2017-09-18 13:30:00,41.05,41.06,41.04,41.05,19757.0,36.295,36.3039,36.2862,36.295,19757.0
2017-09-18 13:35:00,41.04,41.07,41.03,41.06,14203.0,36.2862,36.3127,36.2773,36.3039,14203.0
2017-09-18 13:40:00,41.07,41.08,41.05,41.07,19493.0,36.3127,36.3216,36.295,36.3127,19493.0
2017-09-18 13:45:00,41.07,41.08,41.06,41.08,47534.0,36.3127,36.3216,36.3039,36.3216,47534.0
2017-09-18 13:50:00,41.08,41.09,41.06,41.09,23444.0,36.3216,36.3304,36.3039,36.3304,23444.0
2017-09-18 13:55:00,41.09,41.09,41.04,41.05,39687.0,36.3304,36.3304,36.2862,36.295,39687.0
2017-09-18 14:00:00,41.05,41.06,41.04,41.05,105700.0,36.295,36.3039,36.2862,36.295,105700.0
2017-09-18 14:05:00,41.06,41.07,41.05,41.06,10907.0,36.3039,36.3127,36.295,36.3039,10907.0
2017-09-18 14:10:00,41.06,41.06,41.03,41.04,7359.0,36.3039,36.3039,36.2773,36.2862,7359.0
2017-09-18 14:15:00,41.03,41.03,40.98,40.99,14980.0,36.2773,36.2773,36.2331,36.242,14980.0
2017-09-18 14:20:00,40.98,41.03,40.98,41.01,9300.0,36.2331,36.2773,36.2331,36.2597,9300.0
2017-09-18 14:25:00,41.01,41.01,40.97,41.01,19478.0,36.2597,36.2597,36.2243,36.2597,19478.0
2017-09-18 14:30:00,41.01,41.02,41.0,41.0,4063.0,36.2597,36.2685,36.2508,36.2508,4063.0
2017-09-18 14:35:00,41.01,41.01,40.94,40.95,30254.0,36.2597,36.2597,36.1978,36.2066,30254.0
2017-09-18 14:40:00,40.96,40.96,40.93,40.93,8115.0,36.2155,36.2155,36.1889,36.1889,8115.0
2017-09-18 14:45:00,40.93,40.94,40.91,40.93,52718.0,36.1889,36.1978,36.1712,36.1889,52718.0
2017-09-18 14:50:00,40.92,40.93,40.91,40.92,21328.0,36.1801,36.1889,36.1712,36.1801,21328.0
2017-09-18 14:55:00,40.92,40.95,40.91,40.95,39309.0,36.1801,36.2066,36.1712,36.2066,39309.0
2017-09-18 15:00:00,40.95,40.96,40.94,40.96,12823.0,36.2066,36.2155,36.1978,36.2155,12823.0
2017-09-18 15:05:00,40.96,40.97,40.93,40.96,17463.0,36.2155,36.2243,36.1889,36.2155,17463.0
2017-09-18 15:10:00,40.96,40.96,40.92,40.93,12355.0,36.2155,36.2155,36.1801,36.1889,12355.0
2017-09-18 15:15:00,40.92,40.94,40.91,40.93,10750.0,36.1801,36.1978,36.1712,36.1889,10750.0
2017-09-18 15:20:00,40.94,40.96,40.93,40.96,9906.0,36.1978,36.2155,36.1889,36.2155,9906.0
2017-09-18 15:25:00,40.96,40.98,40.96,40.98,15190.0,36.2155,36.2331,36.2155,36.2331,15190.0
2017-09-18 15:30:00,40.97,40.97,40.95,40.96,203478.0,36.2243,36.2243,36.2066,36.2155,203478.0
2017-09-18 15:35:00,40.96,41.0,40.96,40.99,53160.0,36.2155,36.2508,36.2155,36.242,53160.0
2017-09-18 15:40:00,40.99,40.99,40.97,40.98,46958.0,36.242,36.242,36.2243,36.2331,46958.0
2017-09-18 15:45:00,40.98,41.01,40.96,41.0,176849.0,36.2331,36.2597,36.2155,36.2508,176849.0
2017-09-18 15:50:00,41.01,41.01,40.97,40.98,128749.0,36.2597,36.2597,36.2243,36.2331,128749.0
2017-09-18 15:55:00,40.98,40.98,40.95,40.98,174907.0,36.2331,36.2331,36.2066,36.2331,174907.0
2017-09-19 09:30:00,40.94,41.1,40.94,41.07,68340.0,36.1978,36.3392,36.1978,36.3127,68340.0
2017-09-19 09:35:00,41.07,41.09,40.93,40.95,23758.0,36.3127,36.3304,36.1889,36.2066,23758.0
2017-09-19 09:40:00,40.93,41.03,40.93,41.03,46378.0,36.1889,36.2773,36.1889,36.2773,46378.0
2017-09-19 09:45:00,41.04,41.09,41.01,41.02,70073.0,36.2862,36.3304,36.2597,36.2685,70073.0
2017-09-19 09:50:00,41.01,41.03,40.93,40.93,31780.0,36.2597,36.2773,36.1889,36.1889,31780.0
2017-09-19 09:55:00,40.93,40.94,40.87,40.88,54613.0,36.1889,36.1978,36.1359,36.1447,54613.0
2017-09-19 10:00:00,40.88,40.94,40.88,40.93,27072.0,36.1447,36.1978,36.1447,36.1889,27072.0
2017-09-19 10:05:00,40.92,40.93,40.86,40.86,25088.0,36.1801,36.1889,36.127,36.127,25088.0
2017-09-19 10:10:00,40.85,40.85,40.76,40.76,23690.0,36.1182,36.1182,36.0386,36.0386,23690.0
2017-09-19 10:15:00,40.77,40.84,40.76,40.82,32119.0,36.0475,36.1094,36.0386,36.0917,32119.0
2017-09-19 10:20:00,40.82,40.85,40.8,40.85,20565.0,36.0917,36.1182,36.074,36.1182,20565.0
2017-09-19 10:25:00,40.86,40.86,40.83,40.83,27279.0,36.127,36.127,36.1005,36.1005,27279.0
2017-09-19 10:30:00,40.82,40.82,40.79,40.8,29089.0,36.0917,36.0917,36.0651,36.074,29089.0
2017-09-19 10:35:00,40.8,40.8,40.73,40.76,103122.0,36.074,36.074,36.0121,36.0386,103122.0
2017-09-19 10:40:00,40.76,40.77,40.71,40.74,39200.0,36.0386,36.0475,35.9944,36.0209,39200.0
2017-09-19 10:45:00,40.74,40.75,40.72,40.73,71129.0,36.0209,36.0298,36.0033,36.0121,71129.0
2017-09-19 10:50:00,40.73,40.73,40.69,40.7,49611.0,36.0121,36.0121,35.9767,35.9856,49611.0
2017-09-19 10:55:00,40.7,40.71,40.69,40.69,32335.0,35.9856,35.9944,35.9767,35.9767,32335.0
2017-09-19 11:00:00,40.68,40.68,40.6,40.6,45541.0,35.9679,35.9679,35.8972,35.8972,45541.0
2017-09-19 11:05:00,40.59,40.6,40.55,40.55,42897.0,35.8883,35.8972,35.8529,35.8529,42897.0
2017-09-19 11:10:00,40.55,40.55,40.44,40.44,148454.0,35.8529,35.8529,35.7557,35.7557,148454.0
2017-09-19 11:15:00,40.45,40.47,40.43,40.46,102680.0,35.7645,35.7822,35.7468,35.7734,102680.0
2017-09-19 11:20:00,40.46,40.54,40.43,40.54,163710.0,35.7734,35.8441,35.7468,35.8441,163710.0
2017-09-19 11:25:00,40.53,40.53,40.45,40.5,51353.0,35.8353,35.8353,35.7645,35.8087,51353.0
2017-09-19 11:30:00,40.5,40.52,40.49,40.51,39324.0,35.8087,35.8264,35.7999,35.8176,39324.0
2017-09-19 11:35:00,40.51,40.51,40.49,40.49,36360.0,35.8176,35.8176,35.7999,35.7999,36360.0
2017-09-19 11:40:00,40.49,40.51,40.49,40.49,68959.0,35.7999,35.8176,35.7999,35.7999,68959.0
2017-09-19 11:45:00,40.48,40.52,40.47,40.51,90649.0,35.7911,35.8264,35.7822,35.8176,90649.0
2017-09-19 11:50:00,40.51,40.54,40.5,40.54,40426.0,35.8176,35.8441,35.8087,35.8441,40426.0
2017-09-19 11:55:00,40.54,40.54,40.51,40.52,31930.0,35.8441,35.8441,35.8176,35.8264,31930.0
2017-09-19 12:00:00,40.52,40.56,40.51,40.54,34664.0,35.8264,35.8618,35.8176,35.8441,34664.0
2017-09-19 12:05:00,40.53,40.55,40.52,40.52,32692.0,35.8353,35.8529,35.8264,35.8264,32692.0
2017-09-19 12:10:00,40.52,40.53,40.5,40.51,18749.0,35.8264,35.8353,35.8087,35.8176,18749.0
2017-09-19 12:15:00,40.51,40.54,40.5,40.54,26325.0,35.8176,35.8441,35.8087,35.8441,26325.0
2017-09-19 12:20:00,40.54,40.6,40.54,40.59,17916.0,35.8441,35.8972,35.8441,35.8883,17916.0
2017-09-19 12:25:00,40.59,40.61,40.58,40.6,15843.0,35.8883,35.906,35.8795,35.8972,15843.0
2017-09-19 12:30:00,40.6,40.61,40.57,40.59,25684.0,35.8972,35.906,35.8706,35.8883,25684.0
2017-09-19 12:35:00,40.59,40.6,40.58,40.59,37014.0,35.8883,35.8972,35.8795,35.8883,37014.0
2017-09-19 12:40:00,40.59,40.64,40.58,40.64,46260.0,35.8883,35.9325,35.8795,35.9325,46260.0
2017-09-19 12:45:00,40.64,40.65,40.62,40.64,23461.0,35.9325,35.9414,35.9148,35.9325,23461.0
2017-09-19 12:50:00,40.64,40.64,40.62,40.62,9645.0,35.9325,35.9325,35.9148,35.9148,9645.0
2017-09-19 12:55:00,40.62,40.64,40.62,40.63,55331.0,35.9148,35.9325,35.9148,35.9237,55331.0
2017-09-19 13:00:00,40.64,40.65,40.63,40.64,26575.0,35.9325,35.9414,35.9237,35.9325,26575.0
2017-09-19 13:05:00,40.64,40.69,40.63,40.68,27378.0,35.9325,35.9767,35.9237,35.9679,27378.0
2017-09-19 13:10:00,40.68,40.7,40.68,40.69,16620.0,35.9679,35.9856,35.9679,35.9767,16620.0
2017-09-19 13:15:00,40.68,40.68,40.66,40.67,3800.0,35.9679,35.9679,35.9502,35.959,3800.0
2017-09-19 13:20:00,40.67,40.69,40.66,40.69,23159.0,35.959,35.9767,35.9502,35.9767,23159.0
2017-09-19 13:25:00,40.68,40.68,40.66,40.66,13242.0,35.9679,35.9679,35.9502,35.9502,13242.0
2017-09-19 13:30:00,40.67,40.68,40.64,40.65,8601.0,35.959,35.9679,35.9325,35.9414,8601.0
2017-09-19 13:35:00,40.65,40.66,40.64,40.66,19339.0,35.9414,35.9502,35.9325,35.9502,19339.0
2017-09-19 13:40:00,40.66,40.67,40.64,40.65,36704.0,35.9502,35.959,35.9325,35.9414,36704.0
2017-09-19 13:45:00,40.65,40.65,40.63,40.64,14947.0,35.9414,35.9414,35.9237,35.9325,14947.0
2017-09-19 13:50:00,40.64,40.64,40.61,40.63,91144.0,35.9325,35.9325,35.906,35.9237,91144.0
2017-09-19 13:55:00,40.62,40.62,40.6,40.61,11400.0,35.9148,35.9148,35.8972,35.906,11400.0
2017-09-19 14:00:00,40.61,40.64,40.6,40.64,28045.0,35.906,35.9325,35.8972,35.9325,28045.0
2017-09-19 14:05:00,40.64,40.66,40.63,40.66,19151.0,35.9325,35.9502,35.9237,35.9502,19151.0
2017-09-19 14:10:00,40.65,40.65,40.62,40.63,35097.0,35.9414,35.9414,35.9148,35.9237,35097.0
2017-09-19 14:15:00,40.63,40.63,40.6,40.61,53571.0,35.9237,35.9237,35.8972,35.906,53571.0
2017-09-19 14:20:00,40.61,40.63,40.6,40.62,31323.0,35.906,35.9237,35.8972,35.9148,31323.0
2017-09-19 14:25:00,40.61,40.62,40.59,40.6,7720.0,35.906,35.9148,35.8883,35.8972,7720.0
2017-09-19 14:30:00,40.6,40.63,40.6,40.61,26561.0,35.8972,35.9237,35.8972,35.906,26561.0
2017-09-19 14:35:00,40.62,40.63,40.61,40.61,10140.0,35.9148,35.9237,35.906,35.906,10140.0
2017-09-19 14:40:00,40.6,40.6,40.59,40.6,28080.0,35.8972,35.8972,35.8883,35.8972,28080.0
2017-09-19 14:45:00,40.59,40.6,40.56,40.56,42986.0,35.8883,35.8972,35.8618,35.8618,42986.0
2017-09-19 14:50:00,40.56,40.57,40.55,40.57,35866.0,35.8618,35.8706,35.8529,35.8706,35866.0
2017-09-19 14:55:00,40.57,40.57,40.56,40.57,20300.0,35.8706,35.8706,35.8618,35.8706,20300.0
2017-09-19 15:00:00,40.57,40.57,40.52,40.52,80091.0,35.8706,35.8706,35.8264,35.8264,80091.0
2017-09-19 15:05:00,40.52,40.54,40.51,40.53,40280.0,35.8264,35.8441,35.8176,35.8353,40280.0
2017-09-19 15:10:00,40.54,40.58,40.53,40.58,19553.0,35.8441,35.8795,35.8353,35.8795,19553.0
2017-09-19 15:15:00,40.57,40.57,40.53,40.56,47896.0,35.8706,35.8706,35.8353,35.8618,47896.0
2017-09-19 15:20:00,40.57,40.58,40.54,40.56,52952.0,35.8706,35.8795,35.8441,35.8618,52952.0
2017-09-19 15:25:00,40.56,40.6,40.56,40.6,32615.0,35.8618,35.8972,35.8618,35.8972,32615.0
2017-09-19 15:30:00,40.6,40.61,40.57,40.58,34621.0,35.8972,35.906,35.8706,35.8795,34621.0
2017-09-19 15:35:00,40.58,40.62,40.58,40.62,39442.0,35.8795,35.9148,35.8795,35.9148,39442.0
2017-09-19 15:40:00,40.62,40.63,40.58,40.61,67087.0,35.9148,35.9237,35.8795,35.906,67087.0
2017-09-19 15:45:00,40.6,40.62,40.6,40.6,47200.0,35.8972,35.9148,35.8972,35.8972,47200.0
2017-09-19 15:50:00,40.61,40.62,40.57,40.6,318729.0,35.906,35.9148,35.8706,35.8972,318729.0
2017-09-19 15:55:00,40.6,40.6,40.59,40.6,201273.0,35.8972,35.8972,35.8883,35.8972,201273.0
2017-09-20 09:30:00,40.39,40.44,40.25,40.31,401421.0,35.7115,35.7557,35.5877,35.6407,401421.0
2017-09-20 09:35:00,40.3,40.32,40.23,40.32,300602.0,35.6319,35.6496,35.57,35.6496,300602.0
2017-09-20 09:40:00,40.32,40.39,40.29,40.37,25850.0,35.6496,35.7115,35.6231,35.6938,25850.0
2017-09-20 09:45:00,40.36,40.44,40.36,40.44,51083.0,35.685,35.7557,35.685,35.7557,51083.0
2017-09-20 09:50:00,40.43,40.47,40.42,40.43,25080.0,35.7468,35.7822,35.738,35.7468,25080.0
2017-09-20 09:55:00,40.43,40.49,40.43,40.49,24360.0,35.7468,35.7999,35.7468,35.7999,24360.0
2017-09-20 10:00:00,40.5,40.51,40.47,40.5,14123.0,35.8087,35.8176,35.7822,35.8087,14123.0
2017-09-20 10:05:00,40.51,40.54,40.5,40.54,7233.0,35.8176,35.8441,35.8087,35.8441,7233.0
2017-09-20 10:10:00,40.54,40.56,40.53,40.54,29305.0,35.8441,35.8618,35.8353,35.8441,29305.0
2017-09-20 10:15:00,40.54,40.62,40.54,40.59,24589.0,35.8441,35.9148,35.8441,35.8883,24589.0
2017-09-20 10:20:00,40.58,40.58,40.54,40.55,6977.0,35.8795,35.8795,35.8441,35.8529,6977.0
2017-09-20 10:25:00,40.55,40.55,40.52,40.54,7063.0,35.8529,35.8529,35.8264,35.8441,7063.0
2017-09-20 10:30:00,40.54,40.55,40.51,40.53,11464.0,35.8441,35.8529,35.8176,35.8353,11464.0
2017-09-20 10:35:00,40.54,40.55,40.52,40.53,10020.0,35.8441,35.8529,35.8264,35.8353,10020.0
2017-09-20 10:40:00,40.53,40.57,40.52,40.53,8400.0,35.8353,35.8706,35.8264,35.8353,8400.0
2017-09-20 10:45:00,40.53,40.58,40.52,40.58,29503.0,35.8353,35.8795,35.8264,35.8795,29503.0
2017-09-20 10:50:00,40.57,40.57,40.54,40.55,16214.0,35.8706,35.8706,35.8441,35.8529,16214.0
2017-09-20 10:55:00,40.55,40.57,40.54,40.55,31542.0,35.8529,35.8706,35.8441,35.8529,31542.0
2017-09-20 11:00:00,40.56,40.59,40.55,40.56,15444.0,35.8618,35.8883,35.8529,35.8618,15444.0
2017-09-20 11:05:00,40.55,40.6,40.55,40.59,6421.0,35.8529,35.8972,35.8529,35.8883,6421.0
2017-09-20 11:10:00,40.58,40.61,40.58,40.61,10087.0,35.8795,35.906,35.8795,35.906,10087.0
2017-09-20 11:15:00,40.62,40.66,40.61,40.66,15940.0,35.9148,35.9502,35.906,35.9502,15940.0
2017-09-20 11:20:00,40.66,40.66,40.63,40.64,22876.0,35.9502,35.9502,35.9237,35.9325,22876.0
2017-09-20 11:25:00,40.64,40.65,40.63,40.64,10741.0,35.9325,35.9414,35.9237,35.9325,10741.0
2017-09-20 11:30:00,40.64,40.65,40.62,40.63,13279.0,35.9325,35.9414,35.9148,35.9237,13279.0
2017-09-20 11:35:00,40.63,40.63,40.6,40.62,20797.0,35.9237,35.9237,35.8972,35.9148,20797.0
2017-09-20 11:40:00,40.63,40.65,40.62,40.62,28856.0,35.9237,35.9414,35.9148,35.9148,28856.0
2017-09-20 11:45:00,40.62,40.62,40.59,40.59,5993.0,35.9148,35.9148,35.8883,35.8883,5993.0
2017-09-20 11:50:00,40.59,40.6,40.57,40.58,7843.0,35.8883,35.8972,35.8706,35.8795,7843.0
2017-09-20 11:55:00,40.57,40.6,40.57,40.6,6796.0,35.8706,35.8972,35.8706,35.8972,6796.0
2017-09-20 12:00:00,40.59,40.61,40.58,40.61,6199.0,35.8883,35.906,35.8795,35.906,6199.0
2017-09-20 12:05:00,40.6,40.62,40.57,40.59,12123.0,35.8972,35.9148,35.8706,35.8883,12123.0
2017-09-20 12:10:00,40.58,40.63,40.58,40.63,5100.0,35.8795,35.9237,35.8795,35.9237,5100.0
2017-09-20 12:15:00,40.63,40.65,40.62,40.64,5100.0,35.9237,35.9414,35.9148,35.9325,5100.0
2017-09-20 12:20:00,40.63,40.63,40.62,40.62,2900.0,35.9237,35.9237,35.9148,35.9148,2900.0
2017-09-20 12:25:00,40.62,40.63,40.6,40.62,4365.0,35.9148,35.9237,35.8972,35.9148,4365.0
2017-09-20 12:30:00,40.62,40.63,40.61,40.62,6500.0,35.9148,35.9237,35.906,35.9148,6500.0
2017-09-20 12:35:00,40.61,40.63,40.61,40.62,3974.0,35.906,35.9237,35.906,35.9148,3974.0
2017-09-20 12:40:00,40.62,40.65,40.62,40.64,2920.0,35.9148,35.9414,35.9148,35.9325,2920.0
2017-09-20 12:45:00,40.64,40.66,40.63,40.64,14675.0,35.9325,35.9502,35.9237,35.9325,14675.0
2017-09-20 12:50:00,40.64,40.65,40.64,40.65,11874.0,35.9325,35.9414,35.9325,35.9414,11874.0
2017-09-20 12:55:00,40.65,40.65,40.61,40.61,7545.0,35.9414,35.9414,35.906,35.906,7545.0
2017-09-20 13:00:00,40.61,40.62,40.54,40.55,315660.0,35.906,35.9148,35.8441,35.8529,315660.0
2017-09-20 13:05:00,40.55,40.55,40.51,40.52,165375.0,35.8529,35.8529,35.8176,35.8264,165375.0
2017-09-20 13:10:00,40.52,40.52,40.49,40.5,152333.0,35.8264,35.8264,35.7999,35.8087,152333.0
2017-09-20 13:15:00,40.5,40.5,40.47,40.48,11872.0,35.8087,35.8087,35.7822,35.7911,11872.0
2017-09-20 13:20:00,40.47,40.49,40.47,40.49,4900.0,35.7822,35.7999,35.7822,35.7999,4900.0
2017-09-20 13:25:00,40.49,40.5,40.48,40.5,9600.0,35.7999,35.8087,35.7911,35.8087,9600.0
2017-09-20 13:30:00,40.5,40.51,40.49,40.51,8962.0,35.8087,35.8176,35.7999,35.8176,8962.0
2017-09-20 13:35:00,40.52,40.53,40.52,40.53,4360.0,35.8264,35.8353,35.8264,35.8353,4360.0
2017-09-20 13:40:00,40.53,40.54,40.52,40.54,5486.0,35.8353,35.8441,35.8264,35.8441,5486.0
2017-09-20 13:45:00,40.53,40.53,40.47,40.48,13589.0,35.8353,35.8353,35.7822,35.7911,13589.0
2017-09-20 13:50:00,40.47,40.49,40.45,40.48,14639.0,35.7822,35.7999,35.7645,35.7911,14639.0
2017-09-20 13:55:00,40.47,40.48,40.47,40.48,3168.0,35.7822,35.7911,35.7822,35.7911,3168.0
2017-09-20 14:00:00,40.48,40.5,40.45,40.49,15574.0,35.7911,35.8087,35.7645,35.7999,15574.0
2017-09-20 14:05:00,40.49,40.54,40.47,40.54,7900.0,35.7999,35.8441,35.7822,35.8441,7900.0
2017-09-20 14:10:00,40.53,40.54,40.5,40.51,15550.0,35.8353,35.8441,35.8087,35.8176,15550.0
2017-09-20 14:15:00,40.51,40.52,40.49,40.5,12133.0,35.8176,35.8264,35.7999,35.8087,12133.0
2017-09-20 14:20:00,40.49,40.5,40.41,40.43,74177.0,35.7999,35.8087,35.7292,35.7468,74177.0
2017-09-20 14:25:00,40.43,40.47,40.41,40.45,44913.0,35.7468,35.7822,35.7292,35.7645,44913.0
2017-09-20 14:30:00,40.46,40.47,40.42,40.46,25589.0,35.7734,35.7822,35.738,35.7734,25589.0
2017-09-20 14:35:00,40.46,40.47,40.44,40.47,25308.0,35.7734,35.7822,35.7557,35.7822,25308.0
2017-09-20 14:40:00,40.47,40.49,40.46,40.47,32179.0,35.7822,35.7999,35.7734,35.7822,32179.0
2017-09-20 14:45:00,40.48,40.57,40.48,40.56,26167.0,35.7911,35.8706,35.7911,35.8618,26167.0
2017-09-20 14:50:00,40.57,40.59,40.54,40.58,43586.0,35.8706,35.8883,35.8441,35.8795,43586.0
2017-09-20 14:55:00,40.59,40.61,40.56,40.57,29481.0,35.8883,35.906,35.8618,35.8706,29481.0
2017-09-20 15:00:00,40.56,40.58,40.55,40.58,28616.0,35.8618,35.8795,35.8529,35.8795,28616.0
2017-09-20 15:05:00,40.58,40.59,40.56,40.57,38917.0,35.8795,35.8883,35.8618,35.8706,38917.0
2017-09-20 15:10:00,40.57,40.58,40.53,40.54,47929.0,35.8706,35.8795,35.8353,35.8441,47929.0
2017-09-20 15:15:00,40.54,40.58,40.53,40.58,51439.0,35.8441,35.8795,35.8353,35.8795,51439.0
2017-09-20 15:20:00,40.58,40.6,40.56,40.57,53118.0,35.8795,35.8972,35.8618,35.8706,53118.0
2017-09-20 15:25:00,40.57,40.57,40.53,40.53,28613.0,35.8706,35.8706,35.8353,35.8353,28613.0
2017-09-20 15:30:00,40.54,40.57,40.54,40.56,126205.0,35.8441,35.8706,35.8441,35.8618,126205.0
2017-09-20 15:35:00,40.57,40.57,40.56,40.56,50418.0,35.8706,35.8706,35.8618,35.8618,50418.0
2017-09-20 15:40:00,40.56,40.56,40.47,40.48,75536.0,35.8618,35.8618,35.7822,35.7911,75536.0
2017-09-20 15:45:00,40.48,40.51,40.47,40.51,74822.0,35.7911,35.8176,35.7822,35.8176,74822.0
2017-09-20 15:50:00,40.51,40.52,40.51,40.51,155726.0,35.8176,35.8264,35.8176,35.8176,155726.0
2017-09-20 15:55:00,40.52,40.55,40.51,40.53,233897.0,35.8264,35.8529,35.8176,35.8353,233897.0
2017-09-21 09:30:00,40.59,40.61,40.45,40.61,14634.0,35.8883,35.906,35.7645,35.906,14634.0
2017-09-21 09:35:00,40.58,40.61,40.46,40.49,26640.0,35.8795,35.906,35.7734,35.7999,26640.0
2017-09-21 09:40:00,40.47,40.52,40.46,40.48,12151.0,35.7822,35.8264,35.7734,35.7911,12151.0
2017-09-21 09:45:00,40.44,40.44,40.33,40.36,11084.0,35.7557,35.7557,35.6584,35.685,11084.0
2017-09-21 09:50:00,40.35,40.35,40.28,40.3,23238.0,35.6761,35.6761,35.6142,35.6319,23238.0
2017-09-21 09:55:00,40.3,40.35,40.26,40.33,64985.0,35.6319,35.6761,35.5965,35.6584,64985.0
2017-09-21 10:00:00,40.32,40.34,40.28,40.34,8282.0,35.6496,35.6673,35.6142,35.6673,8282.0
2017-09-21 10:05:00,40.35,40.36,40.3,40.34,12500.0,35.6761,35.685,35.6319,35.6673,12500.0
2017-09-21 10:10:00,40.33,40.38,40.32,40.36,12292.0,35.6584,35.7026,35.6496,35.685,12292.0
2017-09-21 10:15:00,40.37,40.38,40.34,40.37,16317.0,35.6938,35.7026,35.6673,35.6938,16317.0
2017-09-21 10:20:00,40.38,40.39,40.35,40.36,14680.0,35.7026,35.7115,35.6761,35.685,14680.0
2017-09-21 10:25:00,40.37,40.41,40.35,40.39,10375.0,35.6938,35.7292,35.6761,35.7115,10375.0
2017-09-21 10:30:00,40.39,40.42,40.38,40.4,16744.0,35.7115,35.738,35.7026,35.7203,16744.0
2017-09-21 10:35:00,40.4,40.46,40.39,40.42,43467.0,35.7203,35.7734,35.7115,35.738,43467.0
2017-09-21 10:40:00,40.42,40.43,40.4,40.41,7931.0,35.738,35.7468,35.7203,35.7292,7931.0
2017-09-21 10:45:00,40.41,40.43,40.4,40.41,37142.0,35.7292,35.7468,35.7203,35.7292,37142.0
2017-09-21 10:50:00,40.41,40.44,40.4,40.4,12732.0,35.7292,35.7557,35.7203,35.7203,12732.0
2017-09-21 10:55:00,40.4,40.41,40.38,40.39,15955.0,35.7203,35.7292,35.7026,35.7115,15955.0
2017-09-21 11:00:00,40.4,40.44,40.39,40.4,6000.0,35.7203,35.7557,35.7115,35.7203,6000.0
2017-09-21 11:05:00,40.41,40.45,40.4,40.45,8132.0,35.7292,35.7645,35.7203,35.7645,8132.0
2017-09-21 11:10:00,40.45,40.45,40.41,40.43,8161.0,35.7645,35.7645,35.7292,35.7468,8161.0
2017-09-21 11:15:00,40.43,40.44,40.41,40.42,4800.0,35.7468,35.7557,35.7292,35.738,4800.0
2017-09-21 11:20:00,40.42,40.44,40.41,40.42,12917.0,35.738,35.7557,35.7292,35.738,12917.0
2017-09-21 11:25:00,40.41,40.42,40.38,40.38,7430.0,35.7292,35.738,35.7026,35.7026,7430.0
2017-09-21 11:30:00,40.38,40.39,40.37,40.37,4300.0,35.7026,35.7115,35.6938,35.6938,4300.0
2017-09-21 11:35:00,40.37,40.37,40.33,40.37,42578.0,35.6938,35.6938,35.6584,35.6938,42578.0
2017-09-21 11:40:00,40.37,40.38,40.36,40.37,10932.0,35.6938,35.7026,35.685,35.6938,10932.0
2017-09-21 11:45:00,40.37,40.37,40.34,40.35,44360.0,35.6938,35.6938,35.6673,35.6761,44360.0
2017-09-21 11:50:00,40.35,40.36,40.33,40.36,16430.0,35.6761,35.685,35.6584,35.685,16430.0
2017-09-21 11:55:00,40.36,40.39,40.35,40.38,13770.0,35.685,35.7115,35.6761,35.7026,13770.0
2017-09-21 12:00:00,40.38,40.41,40.38,40.4,6005.0,35.7026,35.7292,35.7026,35.7203,6005.0
2017-09-21 12:05:00,40.4,40.4,40.38,40.39,9990.0,35.7203,35.7203,35.7026,35.7115,9990.0
2017-09-21 12:10:00,40.39,40.43,40.38,40.42,59015.0,35.7115,35.7468,35.7026,35.738,59015.0
2017-09-21 12:15:00,40.41,40.42,40.4,40.42,16778.0,35.7292,35.738,35.7203,35.738,16778.0
2017-09-21 12:20:00,40.41,40.43,40.4,40.4,32069.0,35.7292,35.7468,35.7203,35.7203,32069.0
2017-09-21 12:25:00,40.41,40.42,40.39,40.4,18724.0,35.7292,35.738,35.7115,35.7203,18724.0
2017-09-21 12:30:00,40.4,40.44,40.39,40.44,9313.0,35.7203,35.7557,35.7115,35.7557,9313.0
2017-09-21 12:35:00,40.43,40.45,40.42,40.44,15792.0,35.7468,35.7645,35.738,35.7557,15792.0
2017-09-21 12:40:00,40.44,40.45,40.42,40.44,28346.0,35.7557,35.7645,35.738,35.7557,28346.0
2017-09-21 12:45:00,40.44,40.46,40.43,40.45,8690.0,35.7557,35.7734,35.7468,35.7645,8690.0
2017-09-21 12:50:00,40.45,40.47,40.44,40.47,18484.0,35.7645,35.7822,35.7557,35.7822,18484.0
2017-09-21 12:55:00,40.46,40.47,40.46,40.47,64194.0,35.7734,35.7822,35.7734,35.7822,64194.0
2017-09-21 13:00:00,40.47,40.48,40.44,40.45,73100.0,35.7822,35.7911,35.7557,35.7645,73100.0
2017-09-21 13:05:00,40.44,40.46,40.43,40.46,15915.0,35.7557,35.7734,35.7468,35.7734,15915.0
2017-09-21 13:10:00,40.45,40.46,40.43,40.45,8106.0,35.7645,35.7734,35.7468,35.7645,8106.0
2017-09-21 13:15:00,40.45,40.46,40.43,40.45,6200.0,35.7645,35.7734,35.7468,35.7645,6200.0
2017-09-21 13:20:00,40.44,40.46,40.44,40.46,11364.0,35.7557,35.7734,35.7557,35.7734,11364.0
2017-09-21 13:25:00,40.46,40.47,40.43,40.44,4400.0,35.7734,35.7822,35.7468,35.7557,4400.0
2017-09-21 13:30:00,40.43,40.44,40.41,40.42,3920.0,35.7468,35.7557,35.7292,35.738,3920.0
2017-09-21 13:35:00,40.42,40.44,40.42,40.44,5455.0,35.738,35.7557,35.738,35.7557,5455.0
2017-09-21 13:40:00,40.44,40.45,40.44,40.44,8100.0,35.7557,35.7645,35.7557,35.7557,8100.0
2017-09-21 13:45:00,40.44,40.44,40.41,40.43,33326.0,35.7557,35.7557,35.7292,35.7468,33326.0
2017-09-21 13:50:00,40.43,40.44,40.42,40.44,5891.0,35.7468,35.7557,35.738,35.7557,5891.0
2017-09-21 13:55:00,40.43,40.47,40.43,40.46,10503.0,35.7468,35.7822,35.7468,35.7734,10503.0
2017-09-21 14:00:00,40.45,40.47,40.44,40.46,18226.0,35.7645,35.7822,35.7557,35.7734,18226.0
2017-09-21 14:05:00,40.46,40.46,40.45,40.45,15400.0,35.7734,35.7734,35.7645,35.7645,15400.0
2017-09-21 14:10:00,40.45,40.46,40.43,40.46,44423.0,35.7645,35.7734,35.7468,35.7734,44423.0
2017-09-21 14:15:00,40.45,40.46,40.41,40.41,45300.0,35.7645,35.7734,35.7292,35.7292,45300.0
2017-09-21 14:20:00,40.42,40.44,40.41,40.42,50882.0,35.738,35.7557,35.7292,35.738,50882.0
2017-09-21 14:25:00,40.41,40.44,40.41,40.43,50043.0,35.7292,35.7557,35.7292,35.7468,50043.0
2017-09-21 14:30:00,40.43,40.43,40.39,40.39,35867.0,35.7468,35.7468,35.7115,35.7115,35867.0
2017-09-21 14:35:00,40.4,40.42,40.39,40.42,28268.0,35.7203,35.738,35.7115,35.738,28268.0
2017-09-21 14:40:00,40.41,40.42,40.38,40.38,55702.0,35.7292,35.738,35.7026,35.7026,55702.0
2017-09-21 14:45:00,40.39,40.4,40.37,40.4,45713.0,35.7115,35.7203,35.6938,35.7203,45713.0
2017-09-21 14:50:00,40.39,40.4,40.34,40.36,147614.0,35.7115,35.7203,35.6673,35.685,147614.0
2017-09-21 14:55:00,40.36,40.4,40.35,40.39,24587.0,35.685,35.7203,35.6761,35.7115,24587.0
2017-09-21 15:00:00,40.4,40.42,40.4,40.42,32222.0,35.7203,35.738,35.7203,35.738,32222.0
2017-09-21 15:05:00,40.42,40.43,40.39,40.4,112329.0,35.738,35.7468,35.7115,35.7203,112329.0
2017-09-21 15:10:00,40.4,40.4,40.36,40.37,42228.0,35.7203,35.7203,35.685,35.6938,42228.0
2017-09-21 15:15:00,40.37,40.38,40.36,40.37,26140.0,35.6938,35.7026,35.685,35.6938,26140.0
2017-09-21 15:20:00,40.37,40.4,40.37,40.4,109670.0,35.6938,35.7203,35.6938,35.7203,109670.0
2017-09-21 15:25:00,40.4,40.42,40.39,40.41,51732.0,35.7203,35.738,35.7115,35.7292,51732.0
2017-09-21 15:30:00,40.41,40.41,40.38,40.39,46087.0,35.7292,35.7292,35.7026,35.7115,46087.0
2017-09-21 15:35:00,40.39,40.4,40.37,40.39,71450.0,35.7115,35.7203,35.6938,35.7115,71450.0
2017-09-21 15:40:00,40.38,40.39,40.37,40.37,66549.0,35.7026,35.7115,35.6938,35.6938,66549.0
2017-09-21 15:45:00,40.37,40.41,40.36,40.39,52425.0,35.6938,35.7292,35.685,35.7115,52425.0
2017-09-21 15:50:00,40.39,40.39,40.36,40.37,50991.0,35.7115,35.7115,35.685,35.6938,50991.0
2017-09-21 15:55:00,40.37,40.37,40.33,40.33,112916.0,35.6938,35.6938,35.6584,35.6584,112916.0
2017-09-22 09:30:00,40.22,40.34,40.19,40.34,44393.0,35.5612,35.6673,35.5346,35.6673,44393.0
2017-09-22 09:35:00,40.35,40.37,40.31,40.33,19590.0,35.6761,35.6938,35.6407,35.6584,19590.0
2017-09-22 09:40:00,40.33,40.43,40.31,40.42,15697.0,35.6584,35.7468,35.6407,35.738,15697.0
2017-09-22 09:45:00,40.4,40.53,40.4,40.53,15281.0,35.7203,35.8353,35.7203,35.8353,15281.0
2017-09-22 09:50:00,40.53,40.63,40.51,40.62,31148.0,35.8353,35.9237,35.8176,35.9148,31148.0
2017-09-22 09:55:00,40.61,40.62,40.54,40.54,9802.0,35.906,35.9148,35.8441,35.8441,9802.0
2017-09-22 10:00:00,40.54,40.56,40.53,40.56,30689.0,35.8441,35.8618,35.8353,35.8618,30689.0
2017-09-22 10:05:00,40.56,40.62,40.55,40.61,53412.0,35.8618,35.9148,35.8529,35.906,53412.0
2017-09-22 10:10:00,40.61,40.62,40.59,40.62,7700.0,35.906,35.9148,35.8883,35.9148,7700.0
2017-09-22 10:15:00,40.62,40.64,40.6,40.63,6610.0,35.9148,35.9325,35.8972,35.9237,6610.0
2017-09-22 10:20:00,40.64,40.67,40.62,40.62,8800.0,35.9325,35.959,35.9148,35.9148,8800.0
2017-09-22 10:25:00,40.63,40.64,40.6,40.63,91051.0,35.9237,35.9325,35.8972,35.9237,91051.0
2017-09-22 10:30:00,40.64,40.66,40.59,40.62,123205.0,35.9325,35.9502,35.8883,35.9148,123205.0
2017-09-22 10:35:00,40.61,40.62,40.59,40.61,12100.0,35.906,35.9148,35.8883,35.906,12100.0
2017-09-22 10:40:00,40.62,40.7,40.62,40.65,24062.0,35.9148,35.9856,35.9148,35.9414,24062.0
2017-09-22 10:45:00,40.64,40.65,40.61,40.63,11513.0,35.9325,35.9414,35.906,35.9237,11513.0
2017-09-22 10:50:00,40.62,40.66,40.61,40.66,24904.0,35.9148,35.9502,35.906,35.9502,24904.0
2017-09-22 10:55:00,40.66,40.66,40.63,40.63,5255.0,35.9502,35.9502,35.9237,35.9237,5255.0
2017-09-22 11:00:00,40.63,40.65,40.63,40.65,8234.0,35.9237,35.9414,35.9237,35.9414,8234.0
2017-09-22 11:05:00,40.66,40.68,40.65,40.67,9247.0,35.9502,35.9679,35.9414,35.959,9247.0
2017-09-22 11:10:00,40.67,40.68,40.65,40.66,22512.0,35.959,35.9679,35.9414,35.9502,22512.0
2017-09-22 11:15:00,40.65,40.7,40.64,40.69,364878.0,35.9414,35.9856,35.9325,35.9767,364878.0
2017-09-22 11:20:00,40.7,40.72,40.68,40.69,18873.0,35.9856,36.0033,35.9679,35.9767,18873.0
2017-09-22 11:25:00,40.68,40.69,40.67,40.67,19698.0,35.9679,35.9767,35.959,35.959,19698.0
2017-09-22 11:30:00,40.68,40.71,40.68,40.68,11206.0,35.9679,35.9944,35.9679,35.9679,11206.0
2017-09-22 11:35:00,40.68,40.68,40.66,40.68,16500.0,35.9679,35.9679,35.9502,35.9679,16500.0
2017-09-22 11:40:00,40.67,40.68,40.65,40.65,30466.0,35.959,35.9679,35.9414,35.9414,30466.0
2017-09-22 11:45:00,40.65,40.65,40.62,40.63,17010.0,35.9414,35.9414,35.9148,35.9237,17010.0
2017-09-22 11:50:00,40.63,40.64,40.62,40.64,32711.0,35.9237,35.9325,35.9148,35.9325,32711.0
2017-09-22 11:55:00,40.63,40.65,40.62,40.63,23809.0,35.9237,35.9414,35.9148,35.9237,23809.0
2017-09-22 12:00:00,40.63,40.67,40.62,40.66,32077.0,35.9237,35.959,35.9148,35.9502,32077.0
2017-09-22 12:05:00,40.66,40.68,40.66,40.66,12480.0,35.9502,35.9679,35.9502,35.9502,12480.0
2017-09-22 12:10:00,40.67,40.69,40.65,40.66,14321.0,35.959,35.9767,35.9414,35.9502,14321.0
2017-09-22 12:15:00,40.64,40.66,40.64,40.65,23328.0,35.9325,35.9502,35.9325,35.9414,23328.0
2017-09-22 12:20:00,40.65,40.66,40.63,40.64,41941.0,35.9414,35.9502,35.9237,35.9325,41941.0
2017-09-22 12:25:00,40.64,40.66,40.63,40.65,23085.0,35.9325,35.9502,35.9237,35.9414,23085.0
2017-09-22 12:30:00,40.66,40.67,40.64,40.66,2717.0,35.9502,35.959,35.9325,35.9502,2717.0
2017-09-22 12:35:00,40.67,40.68,40.66,40.66,5464.0,35.959,35.9679,35.9502,35.9502,5464.0
2017-09-22 12:40:00,40.66,40.67,40.65,40.66,13911.0,35.9502,35.959,35.9414,35.9502,13911.0
2017-09-22 12:45:00,40.66,40.66,40.64,40.65,6260.0,35.9502,35.9502,35.9325,35.9414,6260.0
2017-09-22 12:50:00,40.65,40.67,40.65,40.66,25923.0,35.9414,35.959,35.9414,35.9502,25923.0
2017-09-22 12:55:00,40.66,40.68,40.64,40.66,16000.0,35.9502,35.9679,35.9325,35.9502,16000.0
2017-09-22 13:00:00,40.66,40.69,40.66,40.68,12895.0,35.9502,35.9767,35.9502,35.9679,12895.0
2017-09-22 13:05:00,40.69,40.71,40.69,40.7,13400.0,35.9767,35.9944,35.9767,35.9856,13400.0
2017-09-22 13:10:00,40.7,40.72,40.7,40.7,6100.0,35.9856,36.0033,35.9856,35.9856,6100.0
2017-09-22 13:15:00,40.7,40.72,40.68,40.68,34818.0,35.9856,36.0033,35.9679,35.9679,34818.0
2017-09-22 13:20:00,40.69,40.71,40.69,40.71,54927.0,35.9767,35.9944,35.9767,35.9944,54927.0
2017-09-22 13:25:00,40.7,40.71,40.69,40.7,17122.0,35.9856,35.9944,35.9767,35.9856,17122.0
2017-09-22 13:30:00,40.69,40.71,40.69,40.71,6956.0,35.9767,35.9944,35.9767,35.9944,6956.0
2017-09-22 13:35:00,40.71,40.71,40.69,40.71,8957.0,35.9944,35.9944,35.9767,35.9944,8957.0
2017-09-22 13:40:00,40.71,40.72,40.7,40.71,19564.0,35.9944,36.0033,35.9856,35.9944,19564.0
2017-09-22 13:45:00,40.71,40.72,40.7,40.7,3772.0,35.9944,36.0033,35.9856,35.9856,3772.0
2017-09-22 13:50:00,40.71,40.73,40.71,40.72,15409.0,35.9944,36.0121,35.9944,36.0033,15409.0
2017-09-22 13:55:00,40.72,40.73,40.71,40.73,7115.0,36.0033,36.0121,35.9944,36.0121,7115.0
2017-09-22 14:00:00,40.73,40.74,40.71,40.72,10700.0,36.0121,36.0209,35.9944,36.0033,10700.0
2017-09-22 14:05:00,40.72,40.73,40.7,40.71,21346.0,36.0033,36.0121,35.9856,35.9944,21346.0
2017-09-22 14:10:00,40.71,40.74,40.71,40.73,19074.0,35.9944,36.0209,35.9944,36.0121,19074.0
2017-09-22 14:15:00,40.74,40.76,40.74,40.75,22863.0,36.0209,36.0386,36.0209,36.0298,22863.0
2017-09-22 14:20:00,40.75,40.77,40.74,40.74,33438.0,36.0298,36.0475,36.0209,36.0209,33438.0
2017-09-22 14:25:00,40.75,40.76,40.74,40.75,18435.0,36.0298,36.0386,36.0209,36.0298,18435.0
2017-09-22 14:30:00,40.75,40.77,40.75,40.77,31124.0,36.0298,36.0475,36.0298,36.0475,31124.0
2017-09-22 14:35:00,40.77,40.82,40.76,40.81,85303.0,36.0475,36.0917,36.0386,36.0828,85303.0
2017-09-22 14:40:00,40.81,40.82,40.79,40.8,11793.0,36.0828,36.0917,36.0651,36.074,11793.0
2017-09-22 14:45:00,40.8,40.8,40.77,40.78,34795.0,36.074,36.074,36.0475,36.0563,34795.0
2017-09-22 14:50:00,40.78,40.8,40.78,40.79,37945.0,36.0563,36.074,36.0563,36.0651,37945.0
2017-09-22 14:55:00,40.8,40.81,40.79,40.8,14990.0,36.074,36.0828,36.0651,36.074,14990.0
2017-09-22 15:00:00,40.79,40.8,40.78,40.8,13888.0,36.0651,36.074,36.0563,36.074,13888.0
2017-09-22 15:05:00,40.79,40.79,40.78,40.79,8200.0,36.0651,36.0651,36.0563,36.0651,8200.0
2017-09-22 15:10:00,40.79,40.81,40.79,40.81,45140.0,36.0651,36.0828,36.0651,36.0828,45140.0
2017-09-22 15:15:00,40.81,40.84,40.81,40.84,46295.0,36.0828,36.1094,36.0828,36.1094,46295.0
2017-09-22 15:20:00,40.84,40.86,40.82,40.85,65160.0,36.1094,36.127,36.0917,36.1182,65160.0
2017-09-22 15:25:00,40.85,40.86,40.84,40.84,25253.0,36.1182,36.127,36.1094,36.1094,25253.0
2017-09-22 15:30:00,40.84,40.86,40.84,40.86,25906.0,36.1094,36.127,36.1094,36.127,25906.0
2017-09-22 15:35:00,40.85,40.87,40.84,40.84,70423.0,36.1182,36.1359,36.1094,36.1094,70423.0
2017-09-22 15:40:00,40.84,40.86,40.84,40.86,49499.0,36.1094,36.127,36.1094,36.127,49499.0
2017-09-22 15:45:00,40.86,40.86,40.85,40.86,72818.0,36.127,36.127,36.1182,36.127,72818.0
2017-09-22 15:50:00,40.85,40.87,40.85,40.86,87642.0,36.1182,36.1359,36.1182,36.127,87642.0
2017-09-22 15:55:00,40.86,40.86,40.82,40.83,131534.0,36.127,36.127,36.0917,36.1005,131534.0
2017-09-25 09:30:00,40.78,41.04,40.78,41.04,47722.0,36.0563,36.2862,36.0563,36.2862,47722.0
2017-09-25 09:35:00,41.05,41.25,41.02,41.25,124037.0,36.295,36.4719,36.2685,36.4719,124037.0
2017-09-25 09:40:00,41.27,41.32,41.15,41.16,27221.0,36.4895,36.5338,36.3834,36.3923,27221.0
2017-09-25 09:45:00,41.17,41.28,41.17,41.23,50946.0,36.4011,36.4984,36.4011,36.4542,50946.0
2017-09-25 09:50:00,41.23,41.26,41.15,41.26,111917.0,36.4542,36.4807,36.3834,36.4807,111917.0
2017-09-25 09:55:00,41.26,41.33,41.25,41.32,25895.0,36.4807,36.5426,36.4719,36.5338,25895.0
2017-09-25 10:00:00,41.32,41.34,41.28,41.28,15801.0,36.5338,36.5514,36.4984,36.4984,15801.0
2017-09-25 10:05:00,41.28,41.33,41.26,41.31,174890.0,36.4984,36.5426,36.4807,36.5249,174890.0
2017-09-25 10:10:00,41.31,41.32,41.28,41.29,24504.0,36.5249,36.5338,36.4984,36.5072,24504.0
2017-09-25 10:15:00,41.29,41.34,41.25,41.34,31582.0,36.5072,36.5514,36.4719,36.5514,31582.0
2017-09-25 10:20:00,41.34,41.35,41.32,41.34,11200.0,36.5514,36.5603,36.5338,36.5514,11200.0
2017-09-25 10:25:00,41.34,41.38,41.33,41.36,80437.0,36.5514,36.5868,36.5426,36.5691,80437.0
2017-09-25 10:30:00,41.35,41.38,41.32,41.35,23845.0,36.5603,36.5868,36.5338,36.5603,23845.0
2017-09-25 10:35:00,41.34,41.35,41.27,41.27,20811.0,36.5514,36.5603,36.4895,36.4895,20811.0
2017-09-25 10:40:00,41.27,41.33,41.25,41.33,35281.0,36.4895,36.5426,36.4719,36.5426,35281.0
2017-09-25 10:45:00,41.34,41.35,41.25,41.27,31458.0,36.5514,36.5603,36.4719,36.4895,31458.0
2017-09-25 10:50:00,41.26,41.26,41.18,41.19,27896.0,36.4807,36.4807,36.41,36.4188,27896.0
2017-09-25 10:55:00,41.19,41.21,41.11,41.12,26902.0,36.4188,36.4365,36.3481,36.3569,26902.0
2017-09-25 11:00:00,41.12,41.13,41.03,41.05,66057.0,36.3569,36.3658,36.2773,36.295,66057.0
2017-09-25 11:05:00,41.05,41.08,41.04,41.06,34615.0,36.295,36.3216,36.2862,36.3039,34615.0
2017-09-25 11:10:00,41.06,41.07,41.04,41.07,22860.0,36.3039,36.3127,36.2862,36.3127,22860.0
2017-09-25 11:15:00,41.07,41.16,41.07,41.14,30747.0,36.3127,36.3923,36.3127,36.3746,30747.0
2017-09-25 11:20:00,41.14,41.16,41.11,41.12,107205.0,36.3746,36.3923,36.3481,36.3569,107205.0
2017-09-25 11:25:00,41.13,41.17,41.12,41.16,71843.0,36.3658,36.4011,36.3569,36.3923,71843.0
2017-09-25 11:30:00,41.17,41.19,41.16,41.18,44631.0,36.4011,36.4188,36.3923,36.41,44631.0
2017-09-25 11:35:00,41.17,41.2,41.13,41.13,27213.0,36.4011,36.4277,36.3658,36.3658,27213.0
2017-09-25 11:40:00,41.13,41.14,41.1,41.11,12115.0,36.3658,36.3746,36.3392,36.3481,12115.0
2017-09-25 11:45:00,41.1,41.12,41.08,41.11,30709.0,36.3392,36.3569,36.3216,36.3481,30709.0
2017-09-25 11:50:00,41.1,41.11,41.08,41.09,13286.0,36.3392,36.3481,36.3216,36.3304,13286.0
2017-09-25 11:55:00,41.09,41.09,41.05,41.07,9200.0,36.3304,36.3304,36.295,36.3127,9200.0
2017-09-25 12:00:00,41.07,41.07,41.02,41.04,5991.0,36.3127,36.3127,36.2685,36.2862,5991.0
2017-09-25 12:05:00,41.04,41.04,40.99,41.0,7170.0,36.2862,36.2862,36.242,36.2508,7170.0
2017-09-25 12:10:00,41.0,41.02,40.97,40.97,8842.0,36.2508,36.2685,36.2243,36.2243,8842.0
2017-09-25 12:15:00,40.98,40.99,40.95,40.97,11036.0,36.2331,36.242,36.2066,36.2243,11036.0
2017-09-25 12:20:00,40.96,40.98,40.94,40.97,7600.0,36.2155,36.2331,36.1978,36.2243,7600.0
2017-09-25 12:25:00,40.98,41.0,40.97,40.98,8600.0,36.2331,36.2508,36.2243,36.2331,8600.0
2017-09-25 12:30:00,40.97,41.02,40.97,41.01,15114.0,36.2243,36.2685,36.2243,36.2597,15114.0
2017-09-25 12:35:00,41.02,41.07,41.01,41.06,9246.0,36.2685,36.3127,36.2597,36.3039,9246.0
2017-09-25 12:40:00,41.06,41.09,41.05,41.08,59368.0,36.3039,36.3304,36.295,36.3216,59368.0
2017-09-25 12:45:00,41.08,41.09,41.07,41.07,5900.0,36.3216,36.3304,36.3127,36.3127,5900.0
2017-09-25 12:50:00,41.07,41.1,41.06,41.09,22686.0,36.3127,36.3392,36.3039,36.3304,22686.0
2017-09-25 12:55:00,41.08,41.1,41.07,41.09,22891.0,36.3216,36.3392,36.3127,36.3304,22891.0
2017-09-25 13:00:00,41.1,41.12,41.1,41.11,8625.0,36.3392,36.3569,36.3392,36.3481,8625.0
2017-09-25 13:05:00,41.11,41.12,41.1,41.11,13116.0,36.3481,36.3569,36.3392,36.3481,13116.0
2017-09-25 13:10:00,41.1,41.1,41.06,41.06,7958.0,36.3392,36.3392,36.3039,36.3039,7958.0
2017-09-25 13:15:00,41.06,41.07,41.05,41.06,14411.0,36.3039,36.3127,36.295,36.3039,14411.0
2017-09-25 13:20:00,41.07,41.07,41.04,41.05,16524.0,36.3127,36.3127,36.2862,36.295,16524.0
2017-09-25 13:25:00,41.06,41.08,41.06,41.06,8702.0,36.3039,36.3216,36.3039,36.3039,8702.0
2017-09-25 13:30:00,41.05,41.06,41.03,41.04,14507.0,36.295,36.3039,36.2773,36.2862,14507.0
2017-09-25 13:35:00,41.04,41.07,41.03,41.06,31948.0,36.2862,36.3127,36.2773,36.3039,31948.0
2017-09-25 13:40:00,41.07,41.07,41.03,41.05,27247.0,36.3127,36.3127,36.2773,36.295,27247.0
2017-09-25 13:45:00,41.06,41.08,41.06,41.08,7742.0,36.3039,36.3216,36.3039,36.3216,7742.0
2017-09-25 13:50:00,41.07,41.08,41.07,41.08,8100.0,36.3127,36.3216,36.3127,36.3216,8100.0
2017-09-25 13:55:00,41.08,41.08,41.07,41.08,14420.0,36.3216,36.3216,36.3127,36.3216,14420.0
2017-09-25 14:00:00,41.08,41.1,41.06,41.09,16668.0,36.3216,36.3392,36.3039,36.3304,16668.0
2017-09-25 14:05:00,41.1,41.1,41.07,41.08,12700.0,36.3392,36.3392,36.3127,36.3216,12700.0
2017-09-25 14:10:00,41.08,41.1,41.06,41.1,48089.0,36.3216,36.3392,36.3039,36.3392,48089.0
2017-09-25 14:15:00,41.1,41.12,41.1,41.1,20912.0,36.3392,36.3569,36.3392,36.3392,20912.0
2017-09-25 14:20:00,41.11,41.12,41.09,41.12,10600.0,36.3481,36.3569,36.3304,36.3569,10600.0
2017-09-25 14:25:00,41.11,41.12,41.09,41.09,27276.0,36.3481,36.3569,36.3304,36.3304,27276.0
2017-09-25 14:30:00,41.09,41.1,41.04,41.05,29252.0,36.3304,36.3392,36.2862,36.295,29252.0
2017-09-25 14:35:00,41.05,41.06,41.02,41.05,53558.0,36.295,36.3039,36.2685,36.295,53558.0
2017-09-25 14:40:00,41.05,41.07,41.05,41.07,21090.0,36.295,36.3127,36.295,36.3127,21090.0
2017-09-25 14:45:00,41.06,41.12,41.06,41.12,115910.0,36.3039,36.3569,36.3039,36.3569,115910.0
2017-09-25 14:50:00,41.13,41.15,41.12,41.12,39947.0,36.3658,36.3834,36.3569,36.3569,39947.0
2017-09-25 14:55:00,41.13,41.16,41.13,41.16,11200.0,36.3658,36.3923,36.3658,36.3923,11200.0
2017-09-25 15:00:00,41.16,41.16,41.12,41.12,18409.0,36.3923,36.3923,36.3569,36.3569,18409.0
2017-09-25 15:05:00,41.12,41.15,41.11,41.13,56296.0,36.3569,36.3834,36.3481,36.3658,56296.0
2017-09-25 15:10:00,41.14,41.14,41.11,41.12,23441.0,36.3746,36.3746,36.3481,36.3569,23441.0
2017-09-25 15:15:00,41.12,41.12,41.09,41.12,66839.0,36.3569,36.3569,36.3304,36.3569,66839.0
2017-09-25 15:20:00,41.12,41.15,41.11,41.15,19803.0,36.3569,36.3834,36.3481,36.3834,19803.0
2017-09-25 15:25:00,41.15,41.15,41.13,41.14,25800.0,36.3834,36.3834,36.3658,36.3746,25800.0
2017-09-25 15:30:00,41.14,41.16,41.13,41.16,55530.0,36.3746,36.3923,36.3658,36.3923,55530.0
2017-09-25 15:35:00,41.16,41.19,41.13,41.17,159578.0,36.3923,36.4188,36.3658,36.4011,159578.0
2017-09-25 15:40:00,41.17,41.21,41.15,41.2,202545.0,36.4011,36.4365,36.3834,36.4277,202545.0
2017-09-25 15:45:00,41.2,41.21,41.19,41.2,64083.0,36.4277,36.4365,36.4188,36.4277,64083.0
2017-09-25 15:50:00,41.2,41.2,41.17,41.18,235151.0,36.4277,36.4277,36.4011,36.41,235151.0
2017-09-25 15:55:00,41.19,41.2,41.16,41.2,337513.0,36.4188,36.4277,36.3923,36.4277,337513.0
2017-09-26 09:30:00,41.35,41.45,41.25,41.44,41765.0,36.5603,36.6487,36.4719,36.6399,41765.0
2017-09-26 09:35:00,41.43,41.53,41.42,41.48,52810.0,36.631,36.7194,36.6222,36.6752,52810.0
2017-09-26 09:40:00,41.47,41.54,41.42,41.42,68867.0,36.6664,36.7283,36.6222,36.6222,68867.0
2017-09-26 09:45:00,41.44,41.45,41.34,41.4,29169.0,36.6399,36.6487,36.5514,36.6045,29169.0
2017-09-26 09:50:00,41.39,41.41,41.33,41.4,17200.0,36.5956,36.6133,36.5426,36.6045,17200.0
2017-09-26 09:55:00,41.39,41.39,41.28,41.28,12278.0,36.5956,36.5956,36.4984,36.4984,12278.0
2017-09-26 10:00:00,41.28,41.31,41.26,41.26,30239.0,36.4984,36.5249,36.4807,36.4807,30239.0
2017-09-26 10:05:00,41.26,41.27,41.22,41.25,29880.0,36.4807,36.4895,36.4453,36.4719,29880.0
2017-09-26 10:10:00,41.26,41.27,41.22,41.27,23200.0,36.4807,36.4895,36.4453,36.4895,23200.0
2017-09-26 10:15:00,41.27,41.33,41.25,41.33,45236.0,36.4895,36.5426,36.4719,36.5426,45236.0
2017-09-26 10:20:00,41.34,41.39,41.34,41.36,73010.0,36.5514,36.5956,36.5514,36.5691,73010.0
2017-09-26 10:25:00,41.37,41.38,41.32,41.33,19186.0,36.578,36.5868,36.5338,36.5426,19186.0
2017-09-26 10:30:00,41.34,41.35,41.32,41.33,11016.0,36.5514,36.5603,36.5338,36.5426,11016.0
2017-09-26 10:35:00,41.32,41.32,41.28,41.3,15300.0,36.5338,36.5338,36.4984,36.5161,15300.0
2017-09-26 10:40:00,41.3,41.31,41.27,41.31,29498.0,36.5161,36.5249,36.4895,36.5249,29498.0
2017-09-26 10:45:00,41.31,41.32,41.28,41.28,7962.0,36.5249,36.5338,36.4984,36.4984,7962.0
2017-09-26 10:50:00,41.27,41.34,41.27,41.32,101213.0,36.4895,36.5514,36.4895,36.5338,101213.0
2017-09-26 10:55:00,41.32,41.38,41.31,41.37,159113.0,36.5338,36.5868,36.5249,36.578,159113.0
2017-09-26 11:00:00,41.37,41.4,41.35,41.38,231806.0,36.578,36.6045,36.5603,36.5868,231806.0
2017-09-26 11:05:00,41.39,41.4,41.36,41.36,29085.0,36.5956,36.6045,36.5691,36.5691,29085.0
2017-09-26 11:10:00,41.37,41.37,41.33,41.34,13473.0,36.578,36.578,36.5426,36.5514,13473.0
2017-09-26 11:15:00,41.33,41.36,41.33,41.36,6643.0,36.5426,36.5691,36.5426,36.5691,6643.0
2017-09-26 11:20:00,41.37,41.37,41.34,41.34,50956.0,36.578,36.578,36.5514,36.5514,50956.0
2017-09-26 11:25:00,41.34,41.35,41.27,41.27,64536.0,36.5514,36.5603,36.4895,36.4895,64536.0
2017-09-26 11:30:00,41.26,41.3,41.24,41.3,28954.0,36.4807,36.5161,36.463,36.5161,28954.0
2017-09-26 11:35:00,41.3,41.31,41.28,41.3,7400.0,36.5161,36.5249,36.4984,36.5161,7400.0
2017-09-26 11:40:00,41.31,41.33,41.3,41.31,7600.0,36.5249,36.5426,36.5161,36.5249,7600.0
2017-09-26 11:45:00,41.31,41.34,41.3,41.32,6075.0,36.5249,36.5514,36.5161,36.5338,6075.0
2017-09-26 11:50:00,41.32,41.35,41.32,41.35,9965.0,36.5338,36.5603,36.5338,36.5603,9965.0
2017-09-26 11:55:00,41.35,41.37,41.33,41.35,11000.0,36.5603,36.578,36.5426,36.5603,11000.0
2017-09-26 12:00:00,41.35,41.37,41.34,41.34,9103.0,36.5603,36.578,36.5514,36.5514,9103.0
2017-09-26 12:05:00,41.35,41.4,41.35,41.39,127103.0,36.5603,36.6045,36.5603,36.5956,127103.0
2017-09-26 12:10:00,41.39,41.4,41.38,41.4,37959.0,36.5956,36.6045,36.5868,36.6045,37959.0
2017-09-26 12:15:00,41.41,41.45,41.4,41.45,77494.0,36.6133,36.6487,36.6045,36.6487,77494.0
2017-09-26 12:20:00,41.45,41.46,41.44,41.45,26811.0,36.6487,36.6575,36.6399,36.6487,26811.0
2017-09-26 12:25:00,41.45,41.45,41.42,41.43,18299.0,36.6487,36.6487,36.6222,36.631,18299.0
2017-09-26 12:30:00,41.43,41.45,41.39,41.39,14885.0,36.631,36.6487,36.5956,36.5956,14885.0
2017-09-26 12:35:00,41.39,41.41,41.38,41.4,21052.0,36.5956,36.6133,36.5868,36.6045,21052.0
2017-09-26 12:40:00,41.4,41.43,41.4,41.43,8311.0,36.6045,36.631,36.6045,36.631,8311.0
2017-09-26 12:45:00,41.43,41.46,41.41,41.46,33628.0,36.631,36.6575,36.6133,36.6575,33628.0
2017-09-26 12:50:00,41.45,41.47,41.42,41.43,6911.0,36.6487,36.6664,36.6222,36.631,6911.0
2017-09-26 12:55:00,41.42,41.43,41.41,41.43,9800.0,36.6222,36.631,36.6133,36.631,9800.0
2017-09-26 13:00:00,41.43,41.44,41.42,41.44,6144.0,36.631,36.6399,36.6222,36.6399,6144.0
2017-09-26 13:05:00,41.44,41.45,41.44,41.45,6200.0,36.6399,36.6487,36.6399,36.6487,6200.0
2017-09-26 13:10:00,41.44,41.44,41.4,41.44,61443.0,36.6399,36.6399,36.6045,36.6399,61443.0
2017-09-26 13:15:00,41.45,41.47,41.45,41.47,12864.0,36.6487,36.6664,36.6487,36.6664,12864.0
2017-09-26 13:20:00,41.48,41.5,41.47,41.47,13108.0,36.6752,36.6929,36.6664,36.6664,13108.0
2017-09-26 13:25:00,41.47,41.48,41.45,41.45,8500.0,36.6664,36.6752,36.6487,36.6487,8500.0
2017-09-26 13:30:00,41.45,41.49,41.45,41.48,4260.0,36.6487,36.6841,36.6487,36.6752,4260.0
2017-09-26 13:35:00,41.47,41.5,41.47,41.5,9522.0,36.6664,36.6929,36.6664,36.6929,9522.0
2017-09-26 13:40:00,41.51,41.53,41.5,41.52,10702.0,36.7017,36.7194,36.6929,36.7106,10702.0
2017-09-26 13:45:00,41.52,41.53,41.51,41.52,10002.0,36.7106,36.7194,36.7017,36.7106,10002.0
2017-09-26 13:50:00,41.52,41.52,41.5,41.51,12400.0,36.7106,36.7106,36.6929,36.7017,12400.0
2017-09-26 13:55:00,41.51,41.52,41.49,41.51,10100.0,36.7017,36.7106,36.6841,36.7017,10100.0
2017-09-26 14:00:00,41.51,41.53,41.49,41.5,12700.0,36.7017,36.7194,36.6841,36.6929,12700.0
2017-09-26 14:05:00,41.49,41.49,41.47,41.49,29610.0,36.6841,36.6841,36.6664,36.6841,29610.0
2017-09-26 14:10:00,41.49,41.49,41.46,41.47,9910.0,36.6841,36.6841,36.6575,36.6664,9910.0
2017-09-26 14:15:00,41.46,41.49,41.46,41.48,10666.0,36.6575,36.6841,36.6575,36.6752,10666.0
2017-09-26 14:20:00,41.48,41.5,41.48,41.49,5584.0,36.6752,36.6929,36.6752,36.6841,5584.0
2017-09-26 14:25:00,41.49,41.5,41.47,41.48,17747.0,36.6841,36.6929,36.6664,36.6752,17747.0
2017-09-26 14:30:00,41.48,41.5,41.48,41.49,14500.0,36.6752,36.6929,36.6752,36.6841,14500.0
2017-09-26 14:35:00,41.49,41.5,41.48,41.5,13200.0,36.6841,36.6929,36.6752,36.6929,13200.0
2017-09-26 14:40:00,41.5,41.5,41.45,41.46,22630.0,36.6929,36.6929,36.6487,36.6575,22630.0
2017-09-26 14:45:00,41.45,41.48,41.44,41.48,12278.0,36.6487,36.6752,36.6399,36.6752,12278.0
2017-09-26 14:50:00,41.48,41.48,41.45,41.47,24454.0,36.6752,36.6752,36.6487,36.6664,24454.0
2017-09-26 14:55:00,41.47,41.47,41.43,41.46,12250.0,36.6664,36.6664,36.631,36.6575,12250.0
2017-09-26 15:00:00,41.46,41.47,41.45,41.47,17270.0,36.6575,36.6664,36.6487,36.6664,17270.0
2017-09-26 15:05:00,41.47,41.5,41.47,41.5,22080.0,36.6664,36.6929,36.6664,36.6929,22080.0
2017-09-26 15:10:00,41.5,41.51,41.49,41.51,11586.0,36.6929,36.7017,36.6841,36.7017,11586.0
2017-09-26 15:15:00,41.5,41.52,41.5,41.52,13205.0,36.6929,36.7106,36.6929,36.7106,13205.0
2017-09-26 15:20:00,41.52,41.54,41.52,41.54,62173.0,36.7106,36.7283,36.7106,36.7283,62173.0
2017-09-26 15:25:00,41.54,41.57,41.53,41.56,19113.0,36.7283,36.7548,36.7194,36.746,19113.0
2017-09-26 15:30:00,41.57,41.58,41.54,41.58,79832.0,36.7548,36.7636,36.7283,36.7636,79832.0
2017-09-26 15:35:00,41.57,41.58,41.56,41.57,29688.0,36.7548,36.7636,36.746,36.7548,29688.0
2017-09-26 15:40:00,41.57,41.57,41.53,41.53,50659.0,36.7548,36.7548,36.7194,36.7194,50659.0
2017-09-26 15:45:00,41.53,41.55,41.53,41.54,44892.0,36.7194,36.7371,36.7194,36.7283,44892.0
2017-09-26 15:50:00,41.53,41.54,41.51,41.52,42983.0,36.7194,36.7283,36.7017,36.7106,42983.0
2017-09-26 15:55:00,41.52,41.53,41.48,41.49,293073.0,36.7106,36.7194,36.6752,36.6841,293073.0
2017-09-27 09:30:00,41.85,41.85,41.63,41.77,77315.0,37.0024,37.0024,36.8078,36.9316,77315.0
2017-09-27 09:35:00,41.76,41.82,41.73,41.77,107500.0,36.9228,36.9758,36.8963,36.9316,107500.0
2017-09-27 09:40:00,41.77,41.79,41.72,41.74,139372.0,36.9316,36.9493,36.8874,36.9051,139372.0
2017-09-27 09:45:00,41.74,41.76,41.69,41.71,132200.0,36.9051,36.9228,36.8609,36.8786,132200.0
2017-09-27 09:50:00,41.7,41.72,41.65,41.66,29406.0,36.8697,36.8874,36.8255,36.8344,29406.0
2017-09-27 09:55:00,41.66,41.74,41.65,41.73,19214.0,36.8344,36.9051,36.8255,36.8963,19214.0
2017-09-27 10:00:00,41.74,41.85,41.74,41.84,60145.0,36.9051,37.0024,36.9051,36.9935,60145.0
2017-09-27 10:05:00,41.84,41.85,41.8,41.84,132000.0,36.9935,37.0024,36.9582,36.9935,132000.0
2017-09-27 10:10:00,41.83,41.88,41.81,41.87,42076.0,36.9847,37.0289,36.967,37.02,42076.0
2017-09-27 10:15:00,41.86,41.89,41.86,41.89,68853.0,37.0112,37.0377,37.0112,37.0377,68853.0
2017-09-27 10:20:00,41.89,41.92,41.86,41.91,228857.0,37.0377,37.0643,37.0112,37.0554,228857.0
2017-09-27 10:25:00,41.9,41.9,41.86,41.87,180891.0,37.0466,37.0466,37.0112,37.02,180891.0
2017-09-27 10:30:00,41.86,41.88,41.8,41.81,203174.0,37.0112,37.0289,36.9582,36.967,203174.0
2017-09-27 10:35:00,41.81,41.82,41.63,41.63,260557.0,36.967,36.9758,36.8078,36.8078,260557.0
2017-09-27 10:40:00,41.62,41.64,41.58,41.61,85027.0,36.799,36.8167,36.7636,36.7902,85027.0
2017-09-27 10:45:00,41.61,41.61,41.45,41.46,416029.0,36.7902,36.7902,36.6487,36.6575,416029.0
2017-09-27 10:50:00,41.46,41.46,41.29,41.31,92187.0,36.6575,36.6575,36.5072,36.5249,92187.0
2017-09-27 10:55:00,41.31,41.48,41.31,41.45,205220.0,36.5249,36.6752,36.5249,36.6487,205220.0
2017-09-27 11:00:00,41.45,41.52,41.45,41.5,122717.0,36.6487,36.7106,36.6487,36.6929,122717.0
2017-09-27 11:05:00,41.5,41.54,41.49,41.53,87095.0,36.6929,36.7283,36.6841,36.7194,87095.0
2017-09-27 11:10:00,41.52,41.57,41.46,41.56,174099.0,36.7106,36.7548,36.6575,36.746,174099.0
2017-09-27 11:15:00,41.57,41.58,41.56,41.58,61342.0,36.7548,36.7636,36.746,36.7636,61342.0
2017-09-27 11:20:00,41.58,41.58,41.54,41.55,28277.0,36.7636,36.7636,36.7283,36.7371,28277.0
2017-09-27 11:25:00,41.56,41.58,41.54,41.56,9490.0,36.746,36.7636,36.7283,36.746,9490.0
2017-09-27 11:30:00,41.55,41.56,41.49,41.5,81749.0,36.7371,36.746,36.6841,36.6929,81749.0
2017-09-27 11:35:00,41.5,41.55,41.49,41.54,22040.0,36.6929,36.7371,36.6841,36.7283,22040.0
2017-09-27 11:40:00,41.54,41.55,41.53,41.55,22824.0,36.7283,36.7371,36.7194,36.7371,22824.0
2017-09-27 11:45:00,41.54,41.58,41.53,41.54,67046.0,36.7283,36.7636,36.7194,36.7283,67046.0
2017-09-27 11:50:00,41.54,41.56,41.52,41.54,18336.0,36.7283,36.746,36.7106,36.7283,18336.0
2017-09-27 11:55:00,41.53,41.56,41.52,41.53,31449.0,36.7194,36.746,36.7106,36.7194,31449.0
2017-09-27 12:00:00,41.53,41.57,41.52,41.55,10419.0,36.7194,36.7548,36.7106,36.7371,10419.0
2017-09-27 12:05:00,41.55,41.61,41.53,41.6,33536.0,36.7371,36.7902,36.7194,36.7813,33536.0
2017-09-27 12:10:00,41.6,41.6,41.58,41.58,7550.0,36.7813,36.7813,36.7636,36.7636,7550.0
2017-09-27 12:15:00,41.59,41.59,41.53,41.55,19219.0,36.7725,36.7725,36.7194,36.7371,19219.0
2017-09-27 12:20:00,41.57,41.57,41.53,41.54,8431.0,36.7548,36.7548,36.7194,36.7283,8431.0
2017-09-27 12:25:00,41.55,41.57,41.54,41.56,15387.0,36.7371,36.7548,36.7283,36.746,15387.0
2017-09-27 12:30:00,41.56,41.58,41.54,41.58,12479.0,36.746,36.7636,36.7283,36.7636,12479.0
2017-09-27 12:35:00,41.58,41.62,41.56,41.62,13432.0,36.7636,36.799,36.746,36.799,13432.0
2017-09-27 12:40:00,41.61,41.64,41.6,41.64,17042.0,36.7902,36.8167,36.7813,36.8167,17042.0
2017-09-27 12:45:00,41.64,41.66,41.62,41.63,12200.0,36.8167,36.8344,36.799,36.8078,12200.0
2017-09-27 12:50:00,41.62,41.66,41.62,41.66,13093.0,36.799,36.8344,36.799,36.8344,13093.0
2017-09-27 12:55:00,41.65,41.68,41.62,41.68,16594.0,36.8255,36.8521,36.799,36.8521,16594.0
2017-09-27 13:00:00,41.68,41.74,41.68,41.73,13549.0,36.8521,36.9051,36.8521,36.8963,13549.0
2017-09-27 13:05:00,41.73,41.79,41.73,41.78,9219.0,36.8963,36.9493,36.8963,36.9405,9219.0
2017-09-27 13:10:00,41.79,41.81,41.78,41.78,60144.0,36.9493,36.967,36.9405,36.9405,60144.0
2017-09-27 13:15:00,41.79,41.79,41.73,41.75,38592.0,36.9493,36.9493,36.8963,36.9139,38592.0
2017-09-27 13:20:00,41.75,41.75,41.72,41.72,31065.0,36.9139,36.9139,36.8874,36.8874,31065.0
2017-09-27 13:25:00,41.72,41.77,41.72,41.77,40543.0,36.8874,36.9316,36.8874,36.9316,40543.0
2017-09-27 13:30:00,41.77,41.8,41.77,41.79,58012.0,36.9316,36.9582,36.9316,36.9493,58012.0
2017-09-27 13:35:00,41.8,41.8,41.77,41.79,140136.0,36.9582,36.9582,36.9316,36.9493,140136.0
2017-09-27 13:40:00,41.79,41.86,41.78,41.85,29431.0,36.9493,37.0112,36.9405,37.0024,29431.0
2017-09-27 13:45:00,41.84,41.88,41.83,41.87,81657.0,36.9935,37.0289,36.9847,37.02,81657.0
2017-09-27 13:50:00,41.87,41.9,41.86,41.89,67795.0,37.02,37.0466,37.0112,37.0377,67795.0
2017-09-27 13:55:00,41.89,41.94,41.89,41.93,43120.0,37.0377,37.0819,37.0377,37.0731,43120.0
2017-09-27 14:00:00,41.93,41.95,41.91,41.94,95148.0,37.0731,37.0908,37.0554,37.0819,95148.0
2017-09-27 14:05:00,41.94,41.95,41.85,41.88,152782.0,37.0819,37.0908,37.0024,37.0289,152782.0
2017-09-27 14:10:00,41.89,41.92,41.87,41.91,28342.0,37.0377,37.0643,37.02,37.0554,28342.0
2017-09-27 14:15:00,41.91,41.94,41.9,41.91,35992.0,37.0554,37.0819,37.0466,37.0554,35992.0
2017-09-27 14:20:00,41.9,41.91,41.87,41.9,61870.0,37.0466,37.0554,37.02,37.0466,61870.0
2017-09-27 14:25:00,41.89,41.9,41.89,41.89,29531.0,37.0377,37.0466,37.0377,37.0377,29531.0
2017-09-27 14:30:00,41.89,41.91,41.84,41.85,147944.0,37.0377,37.0554,36.9935,37.0024,147944.0
2017-09-27 14:35:00,41.85,41.89,41.84,41.89,58422.0,37.0024,37.0377,36.9935,37.0377,58422.0
2017-09-27 14:40:00,41.89,41.9,41.87,41.89,75122.0,37.0377,37.0466,37.02,37.0377,75122.0
2017-09-27 14:45:00,41.89,41.91,41.89,41.9,72963.0,37.0377,37.0554,37.0377,37.0466,72963.0
2017-09-27 14:50:00,41.9,41.92,41.89,41.91,34584.0,37.0466,37.0643,37.0377,37.0554,34584.0
2017-09-27 14:55:00,41.92,41.93,41.89,41.9,87432.0,37.0643,37.0731,37.0377,37.0466,87432.0
2017-09-27 15:00:00,41.9,41.93,41.89,41.92,32741.0,37.0466,37.0731,37.0377,37.0643,32741.0
2017-09-27 15:05:00,41.92,41.94,41.91,41.92,73374.0,37.0643,37.0819,37.0554,37.0643,73374.0
2017-09-27 15:10:00,41.91,41.93,41.9,41.91,56090.0,37.0554,37.0731,37.0466,37.0554,56090.0
2017-09-27 15:15:00,41.91,41.95,41.91,41.94,35827.0,37.0554,37.0908,37.0554,37.0819,35827.0
2017-09-27 15:20:00,41.94,41.96,41.94,41.95,40915.0,37.0819,37.0996,37.0819,37.0908,40915.0
2017-09-27 15:25:00,41.95,41.95,41.94,41.95,38800.0,37.0908,37.0908,37.0819,37.0908,38800.0
2017-09-27 15:30:00,41.95,41.98,41.94,41.98,68767.0,37.0908,37.1173,37.0819,37.1173,68767.0
2017-09-27 15:35:00,41.97,41.99,41.97,41.99,50806.0,37.1085,37.1261,37.1085,37.1261,50806.0
2017-09-27 15:40:00,41.99,41.99,41.95,41.96,127979.0,37.1261,37.1261,37.0908,37.0996,127979.0
2017-09-27 15:45:00,41.96,41.96,41.92,41.95,116229.0,37.0996,37.0996,37.0643,37.0908,116229.0
2017-09-27 15:50:00,41.95,41.96,41.93,41.95,139343.0,37.0908,37.0996,37.0731,37.0908,139343.0
2017-09-27 15:55:00,41.95,41.96,41.93,41.94,325279.0,37.0908,37.0996,37.0731,37.0819,325279.0
2017-09-28 09:30:00,41.87,41.87,41.75,41.86,105775.0,37.02,37.02,36.9139,37.0112,105775.0
2017-09-28 09:35:00,41.85,41.86,41.76,41.76,38801.0,37.0024,37.0112,36.9228,36.9228,38801.0
2017-09-28 09:40:00,41.76,41.79,41.66,41.74,78590.0,36.9228,36.9493,36.8344,36.9051,78590.0
2017-09-28 09:45:00,41.74,41.88,41.72,41.88,13453.0,36.9051,37.0289,36.8874,37.0289,13453.0
2017-09-28 09:50:00,41.9,41.9,41.86,41.86,70769.0,37.0466,37.0466,37.0112,37.0112,70769.0
2017-09-28 09:55:00,41.85,41.85,41.81,41.82,11956.0,37.0024,37.0024,36.967,36.9758,11956.0
2017-09-28 10:00:00,41.82,41.84,41.76,41.76,16503.0,36.9758,36.9935,36.9228,36.9228,16503.0
2017-09-28 10:05:00,41.75,41.75,41.7,41.73,9218.0,36.9139,36.9139,36.8697,36.8963,9218.0
2017-09-28 10:10:00,41.73,41.73,41.67,41.7,12571.0,36.8963,36.8963,36.8432,36.8697,12571.0
2017-09-28 10:15:00,41.7,41.73,41.69,41.72,17315.0,36.8697,36.8963,36.8609,36.8874,17315.0
2017-09-28 10:20:00,41.71,41.75,41.71,41.74,14121.0,36.8786,36.9139,36.8786,36.9051,14121.0
2017-09-28 10:25:00,41.74,41.76,41.74,41.74,17510.0,36.9051,36.9228,36.9051,36.9051,17510.0
2017-09-28 10:30:00,41.73,41.73,41.56,41.56,18439.0,36.8963,36.8963,36.746,36.746,18439.0
2017-09-28 10:35:00,41.55,41.59,41.53,41.59,24837.0,36.7371,36.7725,36.7194,36.7725,24837.0
2017-09-28 10:40:00,41.59,41.66,41.59,41.62,27359.0,36.7725,36.8344,36.7725,36.799,27359.0
2017-09-28 10:45:00,41.62,41.68,41.59,41.66,21600.0,36.799,36.8521,36.7725,36.8344,21600.0
2017-09-28 10:50:00,41.66,41.66,41.61,41.61,14921.0,36.8344,36.8344,36.7902,36.7902,14921.0
2017-09-28 10:55:00,41.62,41.62,41.53,41.59,30256.0,36.799,36.799,36.7194,36.7725,30256.0
2017-09-28 11:00:00,41.59,41.59,41.53,41.55,28062.0,36.7725,36.7725,36.7194,36.7371,28062.0
2017-09-28 11:05:00,41.54,41.61,41.53,41.55,25313.0,36.7283,36.7902,36.7194,36.7371,25313.0
2017-09-28 11:10:00,41.55,41.55,41.51,41.52,13406.0,36.7371,36.7371,36.7017,36.7106,13406.0
2017-09-28 11:15:00,41.51,41.51,41.45,41.46,17484.0,36.7017,36.7017,36.6487,36.6575,17484.0
2017-09-28 11:20:00,41.47,41.49,41.44,41.45,13634.0,36.6664,36.6841,36.6399,36.6487,13634.0
2017-09-28 11:25:00,41.45,41.5,41.45,41.5,17400.0,36.6487,36.6929,36.6487,36.6929,17400.0
2017-09-28 11:30:00,41.5,41.58,41.5,41.58,18469.0,36.6929,36.7636,36.6929,36.7636,18469.0
2017-09-28 11:35:00,41.57,41.58,41.55,41.56,13820.0,36.7548,36.7636,36.7371,36.746,13820.0
2017-09-28 11:40:00,41.57,41.59,41.54,41.57,13186.0,36.7548,36.7725,36.7283,36.7548,13186.0
2017-09-28 11:45:00,41.57,41.58,41.54,41.55,20350.0,36.7548,36.7636,36.7283,36.7371,20350.0
2017-09-28 11:50:00,41.55,41.57,41.53,41.56,15144.0,36.7371,36.7548,36.7194,36.746,15144.0
2017-09-28 11:55:00,41.56,41.56,41.49,41.55,19561.0,36.746,36.746,36.6841,36.7371,19561.0
2017-09-28 12:00:00,41.56,41.56,41.5,41.53,10186.0,36.746,36.746,36.6929,36.7194,10186.0
2017-09-28 12:05:00,41.53,41.58,41.52,41.56,20403.0,36.7194,36.7636,36.7106,36.746,20403.0
2017-09-28 12:10:00,41.56,41.59,41.55,41.59,12811.0,36.746,36.7725,36.7371,36.7725,12811.0
2017-09-28 12:15:00,41.59,41.62,41.58,41.61,9000.0,36.7725,36.799,36.7636,36.7902,9000.0
2017-09-28 12:20:00,41.61,41.63,41.59,41.63,7600.0,36.7902,36.8078,36.7725,36.8078,7600.0
2017-09-28 12:25:00,41.64,41.68,41.64,41.67,12000.0,36.8167,36.8521,36.8167,36.8432,12000.0
2017-09-28 12:30:00,41.67,41.69,41.64,41.64,4800.0,36.8432,36.8609,36.8167,36.8167,4800.0
2017-09-28 12:35:00,41.65,41.65,41.63,41.63,7010.0,36.8255,36.8255,36.8078,36.8078,7010.0
2017-09-28 12:40:00,41.63,41.66,41.62,41.65,4942.0,36.8078,36.8344,36.799,36.8255,4942.0
2017-09-28 12:45:00,41.67,41.68,41.67,41.68,6500.0,36.8432,36.8521,36.8432,36.8521,6500.0
2017-09-28 12:50:00,41.67,41.67,41.65,41.67,4600.0,36.8432,36.8432,36.8255,36.8432,4600.0
2017-09-28 12:55:00,41.68,41.72,41.68,41.7,5965.0,36.8521,36.8874,36.8521,36.8697,5965.0
2017-09-28 13:00:00,41.69,41.7,41.66,41.68,3160.0,36.8609,36.8697,36.8344,36.8521,3160.0
2017-09-28 13:05:00,41.68,41.69,41.64,41.64,2700.0,36.8521,36.8609,36.8167,36.8167,2700.0
2017-09-28 13:10:00,41.64,41.65,41.63,41.64,4412.0,36.8167,36.8255,36.8078,36.8167,4412.0
2017-09-28 13:15:00,41.63,41.68,41.63,41.67,9908.0,36.8078,36.8521,36.8078,36.8432,9908.0
2017-09-28 13:20:00,41.67,41.68,41.67,41.67,7397.0,36.8432,36.8521,36.8432,36.8432,7397.0
2017-09-28 13:25:00,41.67,41.67,41.64,41.65,5165.0,36.8432,36.8432,36.8167,36.8255,5165.0
2017-09-28 13:30:00,41.66,41.68,41.65,41.67,3920.0,36.8344,36.8521,36.8255,36.8432,3920.0
2017-09-28 13:35:00,41.68,41.68,41.64,41.64,4540.0,36.8521,36.8521,36.8167,36.8167,4540.0
2017-09-28 13:40:00,41.64,41.67,41.64,41.65,75400.0,36.8167,36.8432,36.8167,36.8255,75400.0
2017-09-28 13:45:00,41.64,41.69,41.64,41.68,16092.0,36.8167,36.8609,36.8167,36.8521,16092.0
2017-09-28 13:50:00,41.68,41.69,41.68,41.68,2300.0,36.8521,36.8609,36.8521,36.8521,2300.0
2017-09-28 13:55:00,41.68,41.68,41.65,41.65,8780.0,36.8521,36.8521,36.8255,36.8255,8780.0
2017-09-28 14:00:00,41.65,41.65,41.62,41.62,11400.0,36.8255,36.8255,36.799,36.799,11400.0
2017-09-28 14:05:00,41.62,41.64,41.62,41.64,9148.0,36.799,36.8167,36.799,36.8167,9148.0
2017-09-28 14:10:00,41.63,41.63,41.59,41.59,7382.0,36.8078,36.8078,36.7725,36.7725,7382.0
2017-09-28 14:15:00,41.59,41.59,41.57,41.59,5672.0,36.7725,36.7725,36.7548,36.7725,5672.0
2017-09-28 14:20:00,41.59,41.62,41.58,41.6,5599.0,36.7725,36.799,36.7636,36.7813,5599.0
2017-09-28 14:25:00,41.6,41.62,41.59,41.59,7400.0,36.7813,36.799,36.7725,36.7725,7400.0
2017-09-28 14:30:00,41.59,41.6,41.59,41.6,3900.0,36.7725,36.7813,36.7725,36.7813,3900.0
2017-09-28 14:35:00,41.59,41.59,41.56,41.56,9192.0,36.7725,36.7725,36.746,36.746,9192.0
2017-09-28 14:40:00,41.57,41.59,41.57,41.59,4300.0,36.7548,36.7725,36.7548,36.7725,4300.0
2017-09-28 14:45:00,41.59,41.59,41.54,41.58,10300.0,36.7725,36.7725,36.7283,36.7636,10300.0
2017-09-28 14:50:00,41.59,41.61,41.57,41.6,4951.0,36.7725,36.7902,36.7548,36.7813,4951.0
2017-09-28 14:55:00,41.61,41.62,41.6,41.61,6800.0,36.7902,36.799,36.7813,36.7902,6800.0
2017-09-28 15:00:00,41.6,41.64,41.59,41.64,9184.0,36.7813,36.8167,36.7725,36.8167,9184.0
2017-09-28 15:05:00,41.65,41.67,41.65,41.67,9852.0,36.8255,36.8432,36.8255,36.8432,9852.0
2017-09-28 15:10:00,41.68,41.68,41.66,41.66,10075.0,36.8521,36.8521,36.8344,36.8344,10075.0
2017-09-28 15:15:00,41.66,41.67,41.64,41.64,8583.0,36.8344,36.8432,36.8167,36.8167,8583.0
2017-09-28 15:20:00,41.63,41.63,41.59,41.61,8513.0,36.8078,36.8078,36.7725,36.7902,8513.0
2017-09-28 15:25:00,41.61,41.62,41.58,41.58,7244.0,36.7902,36.799,36.7636,36.7636,7244.0
2017-09-28 15:30:00,41.59,41.63,41.58,41.63,26560.0,36.7725,36.8078,36.7636,36.8078,26560.0
2017-09-28 15:35:00,41.62,41.63,41.59,41.61,19761.0,36.799,36.8078,36.7725,36.7902,19761.0
2017-09-28 15:40:00,41.61,41.75,41.61,41.74,91923.0,36.7902,36.9139,36.7902,36.9051,91923.0
2017-09-28 15:45:00,41.74,41.78,41.7,41.73,161481.0,36.9051,36.9405,36.8697,36.8963,161481.0
2017-09-28 15:50:00,41.74,41.76,41.73,41.75,59812.0,36.9051,36.9228,36.8963,36.9139,59812.0
2017-09-28 15:55:00,41.74,41.75,41.72,41.74,119531.0,36.9051,36.9139,36.8874,36.9051,119531.0
2017-09-29 09:30:00,41.95,41.97,41.8,41.96,36887.0,37.0908,37.1085,36.9582,37.0996,36887.0
2017-09-29 09:35:00,41.95,41.96,41.73,41.73,63435.0,37.0908,37.0996,36.8963,36.8963,63435.0
2017-09-29 09:40:00,41.73,41.87,41.72,41.86,100193.0,36.8963,37.02,36.8874,37.0112,100193.0
2017-09-29 09:45:00,41.85,41.85,41.74,41.78,16898.0,37.0024,37.0024,36.9051,36.9405,16898.0
2017-09-29 09:50:00,41.78,41.82,41.73,41.73,38722.0,36.9405,36.9758,36.8963,36.8963,38722.0
2017-09-29 09:55:00,41.73,41.9,41.73,41.87,35700.0,36.8963,37.0466,36.8963,37.02,35700.0
2017-09-29 10:00:00,41.87,41.89,41.76,41.79,21462.0,37.02,37.0377,36.9228,36.9493,21462.0
2017-09-29 10:05:00,41.79,41.81,41.76,41.78,13138.0,36.9493,36.967,36.9228,36.9405,13138.0
2017-09-29 10:10:00,41.78,41.84,41.78,41.8,11000.0,36.9405,36.9935,36.9405,36.9582,11000.0
2017-09-29 10:15:00,41.82,41.85,41.77,41.8,21448.0,36.9758,37.0024,36.9316,36.9582,21448.0
2017-09-29 10:20:00,41.8,41.81,41.78,41.78,10763.0,36.9582,36.967,36.9405,36.9405,10763.0
2017-09-29 10:25:00,41.78,41.78,41.73,41.74,5400.0,36.9405,36.9405,36.8963,36.9051,5400.0
2017-09-29 10:30:00,41.75,41.8,41.75,41.8,38342.0,36.9139,36.9582,36.9139,36.9582,38342.0
2017-09-29 10:35:00,41.81,41.84,41.78,41.84,45057.0,36.967,36.9935,36.9405,36.9935,45057.0
2017-09-29 10:40:00,41.84,41.84,41.79,41.79,7950.0,36.9935,36.9935,36.9493,36.9493,7950.0
2017-09-29 10:45:00,41.8,41.8,41.79,41.79,5200.0,36.9582,36.9582,36.9493,36.9493,5200.0
2017-09-29 10:50:00,41.78,41.85,41.77,41.85,9705.0,36.9405,37.0024,36.9316,37.0024,9705.0
2017-09-29 10:55:00,41.86,41.86,41.8,41.8,17548.0,37.0112,37.0112,36.9582,36.9582,17548.0
2017-09-29 11:00:00,41.8,41.8,41.77,41.77,16752.0,36.9582,36.9582,36.9316,36.9316,16752.0
2017-09-29 11:05:00,41.76,41.76,41.74,41.74,7873.0,36.9228,36.9228,36.9051,36.9051,7873.0
2017-09-29 11:10:00,41.73,41.76,41.73,41.76,6022.0,36.8963,36.9228,36.8963,36.9228,6022.0
2017-09-29 11:15:00,41.77,41.79,41.77,41.77,7732.0,36.9316,36.9493,36.9316,36.9316,7732.0
2017-09-29 11:20:00,41.78,41.78,41.76,41.77,8918.0,36.9405,36.9405,36.9228,36.9316,8918.0
2017-09-29 11:25:00,41.76,41.8,41.75,41.78,64094.0,36.9228,36.9582,36.9139,36.9405,64094.0
2017-09-29 11:30:00,41.79,41.82,41.78,41.81,19319.0,36.9493,36.9758,36.9405,36.967,19319.0
2017-09-29 11:35:00,41.82,41.82,41.77,41.78,8554.0,36.9758,36.9758,36.9316,36.9405,8554.0
2017-09-29 11:40:00,41.8,41.8,41.78,41.8,2100.0,36.9582,36.9582,36.9405,36.9582,2100.0
2017-09-29 11:45:00,41.81,41.83,41.8,41.82,4400.0,36.967,36.9847,36.9582,36.9758,4400.0
2017-09-29 11:50:00,41.82,41.85,41.81,41.84,19487.0,36.9758,37.0024,36.967,36.9935,19487.0
2017-09-29 11:55:00,41.84,41.84,41.83,41.84,6411.0,36.9935,36.9935,36.9847,36.9935,6411.0
2017-09-29 12:00:00,41.84,41.89,41.84,41.89,38228.0,36.9935,37.0377,36.9935,37.0377,38228.0
2017-09-29 12:05:00,41.89,41.9,41.86,41.89,27111.0,37.0377,37.0466,37.0112,37.0377,27111.0
2017-09-29 12:10:00,41.89,41.89,41.85,41.86,8735.0,37.0377,37.0377,37.0024,37.0112,8735.0
2017-09-29 12:15:00,41.88,41.88,41.87,41.87,3390.0,37.0289,37.0289,37.02,37.02,3390.0
2017-09-29 12:20:00,41.86,41.87,41.86,41.87,3700.0,37.0112,37.02,37.0112,37.02,3700.0
2017-09-29 12:25:00,41.86,41.87,41.85,41.87,1900.0,37.0112,37.02,37.0024,37.02,1900.0
2017-09-29 12:30:00,41.87,41.87,41.83,41.84,5100.0,37.02,37.02,36.9847,36.9935,5100.0
2017-09-29 12:35:00,41.84,41.86,41.83,41.84,12000.0,36.9935,37.0112,36.9847,36.9935,12000.0
2017-09-29 12:40:00,41.83,41.84,41.79,41.81,8493.0,36.9847,36.9935,36.9493,36.967,8493.0
2017-09-29 12:45:00,41.81,41.81,41.78,41.79,5005.0,36.967,36.967,36.9405,36.9493,5005.0
2017-09-29 12:50:00,41.79,41.81,41.79,41.8,2900.0,36.9493,36.967,36.9493,36.9582,2900.0
2017-09-29 12:55:00,41.8,41.82,41.8,41.81,9106.0,36.9582,36.9758,36.9582,36.967,9106.0
2017-09-29 13:00:00,41.8,41.81,41.79,41.81,6000.0,36.9582,36.967,36.9493,36.967,6000.0
2017-09-29 13:05:00,41.82,41.84,41.81,41.82,3900.0,36.9758,36.9935,36.967,36.9758,3900.0
2017-09-29 13:10:00,41.83,41.83,41.81,41.81,2400.0,36.9847,36.9847,36.967,36.967,2400.0
2017-09-29 13:15:00,41.81,41.81,41.8,41.8,6120.0,36.967,36.967,36.9582,36.9582,6120.0
2017-09-29 13:20:00,41.8,41.81,41.79,41.8,5500.0,36.9582,36.967,36.9493,36.9582,5500.0
2017-09-29 13:25:00,41.81,41.83,41.8,41.83,3100.0,36.967,36.9847,36.9582,36.9847,3100.0
2017-09-29 13:30:00,41.83,41.86,41.83,41.84,6900.0,36.9847,37.0112,36.9847,36.9935,6900.0
2017-09-29 13:35:00,41.84,41.87,41.84,41.86,9489.0,36.9935,37.02,36.9935,37.0112,9489.0
2017-09-29 13:40:00,41.86,41.86,41.8,41.81,14815.0,37.0112,37.0112,36.9582,36.967,14815.0
2017-09-29 13:45:00,41.81,41.81,41.79,41.8,2300.0,36.967,36.967,36.9493,36.9582,2300.0
2017-09-29 13:50:00,41.79,41.82,41.79,41.82,8851.0,36.9493,36.9758,36.9493,36.9758,8851.0
2017-09-29 13:55:00,41.83,41.84,41.82,41.84,4149.0,36.9847,36.9935,36.9758,36.9935,4149.0
2017-09-29 14:00:00,41.84,41.85,41.83,41.84,4900.0,36.9935,37.0024,36.9847,36.9935,4900.0
2017-09-29 14:05:00,41.85,41.85,41.82,41.84,27749.0,37.0024,37.0024,36.9758,36.9935,27749.0
2017-09-29 14:10:00,41.84,41.85,41.82,41.83,7572.0,36.9935,37.0024,36.9758,36.9847,7572.0
2017-09-29 14:15:00,41.82,41.83,41.82,41.82,6680.0,36.9758,36.9847,36.9758,36.9758,6680.0
2017-09-29 14:20:00,41.81,41.84,41.81,41.84,5124.0,36.967,36.9935,36.967,36.9935,5124.0
2017-09-29 14:25:00,41.84,41.85,41.83,41.85,4810.0,36.9935,37.0024,36.9847,37.0024,4810.0
2017-09-29 14:30:00,41.84,41.85,41.83,41.83,1400.0,36.9935,37.0024,36.9847,36.9847,1400.0
2017-09-29 14:35:00,41.83,41.85,41.82,41.85,58532.0,36.9847,37.0024,36.9758,37.0024,58532.0
2017-09-29 14:40:00,41.85,41.85,41.82,41.82,10300.0,37.0024,37.0024,36.9758,36.9758,10300.0
2017-09-29 14:45:00,41.83,41.86,41.83,41.85,19817.0,36.9847,37.0112,36.9847,37.0024,19817.0
2017-09-29 14:50:00,41.85,41.87,41.85,41.87,5825.0,37.0024,37.02,37.0024,37.02,5825.0
2017-09-29 14:55:00,41.87,41.88,41.87,41.88,9620.0,37.02,37.0289,37.02,37.0289,9620.0
2017-09-29 15:00:00,41.88,41.88,41.86,41.87,20960.0,37.0289,37.0289,37.0112,37.02,20960.0
2017-09-29 15:05:00,41.87,41.87,41.85,41.85,15975.0,37.02,37.02,37.0024,37.0024,15975.0
2017-09-29 15:10:00,41.85,41.86,41.83,41.84,34950.0,37.0024,37.0112,36.9847,36.9935,34950.0
2017-09-29 15:15:00,41.84,41.85,41.82,41.83,106664.0,36.9935,37.0024,36.9758,36.9847,106664.0
2017-09-29 15:20:00,41.83,41.83,41.81,41.82,23086.0,36.9847,36.9847,36.967,36.9758,23086.0
2017-09-29 15:25:00,41.81,41.83,41.81,41.82,13630.0,36.967,36.9847,36.967,36.9758,13630.0
2017-09-29 15:30:00,41.82,41.84,41.81,41.82,17800.0,36.9758,36.9935,36.967,36.9758,17800.0
2017-09-29 15:35:00,41.82,41.82,41.8,41.81,39855.0,36.9758,36.9758,36.9582,36.967,39855.0
2017-09-29 15:40:00,41.81,41.82,41.79,41.8,56805.0,36.967,36.9758,36.9493,36.9582,56805.0
2017-09-29 15:45:00,41.8,41.83,41.8,41.8,23888.0,36.9582,36.9847,36.9582,36.9582,23888.0
2017-09-29 15:50:00,41.81,41.83,41.81,41.82,48500.0,36.967,36.9847,36.967,36.9758,48500.0
2017-09-29 15:55:00,41.82,41.82,41.78,41.79,545218.0,36.9758,36.9758,36.9405,36.9493,545218.0
2017-10-02 09:30:00,41.68,41.72,41.44,41.57,281939.0,36.8521,36.8874,36.6399,36.7548,281939.0
2017-10-02 09:35:00,41.52,41.52,41.35,41.43,297278.0,36.7106,36.7106,36.5603,36.631,297278.0
2017-10-02 09:40:00,41.44,41.45,41.37,41.4,140739.0,36.6399,36.6487,36.578,36.6045,140739.0
2017-10-02 09:45:00,41.4,41.47,41.39,41.42,104706.0,36.6045,36.6664,36.5956,36.6222,104706.0
2017-10-02 09:50:00,41.41,41.45,41.41,41.42,80097.0,36.6133,36.6487,36.6133,36.6222,80097.0
2017-10-02 09:55:00,41.42,41.5,41.4,41.46,159300.0,36.6222,36.6929,36.6045,36.6575,159300.0
2017-10-02 10:00:00,41.47,41.57,41.46,41.54,242850.0,36.6664,36.7548,36.6575,36.7283,242850.0
2017-10-02 10:05:00,41.54,41.56,41.52,41.52,36710.0,36.7283,36.746,36.7106,36.7106,36710.0
2017-10-02 10:10:00,41.52,41.58,41.5,41.56,70647.0,36.7106,36.7636,36.6929,36.746,70647.0
2017-10-02 10:15:00,41.56,41.6,41.54,41.55,93222.0,36.746,36.7813,36.7283,36.7371,93222.0
2017-10-02 10:20:00,41.53,41.55,41.51,41.52,49427.0,36.7194,36.7371,36.7017,36.7106,49427.0
2017-10-02 10:25:00,41.52,41.52,41.46,41.48,26852.0,36.7106,36.7106,36.6575,36.6752,26852.0
2017-10-02 10:30:00,41.48,41.52,41.43,41.45,122451.0,36.6752,36.7106,36.631,36.6487,122451.0
2017-10-02 10:35:00,41.46,41.5,41.45,41.5,68222.0,36.6575,36.6929,36.6487,36.6929,68222.0
2017-10-02 10:40:00,41.51,41.55,41.48,41.53,51582.0,36.7017,36.7371,36.6752,36.7194,51582.0
2017-10-02 10:45:00,41.53,41.56,41.51,41.52,63850.0,36.7194,36.746,36.7017,36.7106,63850.0
2017-10-02 10:50:00,41.52,41.52,41.49,41.49,57528.0,36.7106,36.7106,36.6841,36.6841,57528.0
2017-10-02 10:55:00,41.49,41.51,41.48,41.5,57756.0,36.6841,36.7017,36.6752,36.6929,57756.0
2017-10-02 11:00:00,41.51,41.54,41.51,41.52,36585.0,36.7017,36.7283,36.7017,36.7106,36585.0
2017-10-02 11:05:00,41.52,41.53,41.47,41.47,58524.0,36.7106,36.7194,36.6664,36.6664,58524.0
2017-10-02 11:10:00,41.48,41.52,41.47,41.51,18261.0,36.6752,36.7106,36.6664,36.7017,18261.0
2017-10-02 11:15:00,41.51,41.51,41.42,41.46,52281.0,36.7017,36.7017,36.6222,36.6575,52281.0
2017-10-02 11:20:00,41.46,41.5,41.45,41.5,15184.0,36.6575,36.6929,36.6487,36.6929,15184.0
2017-10-02 11:25:00,41.51,41.55,41.49,41.55,33600.0,36.7017,36.7371,36.6841,36.7371,33600.0
2017-10-02 11:30:00,41.55,41.64,41.55,41.64,46004.0,36.7371,36.8167,36.7371,36.8167,46004.0
2017-10-02 11:35:00,41.64,41.64,41.6,41.61,8200.0,36.8167,36.8167,36.7813,36.7902,8200.0
2017-10-02 11:40:00,41.61,41.62,41.57,41.58,33226.0,36.7902,36.799,36.7548,36.7636,33226.0
2017-10-02 11:45:00,41.58,41.65,41.58,41.6,11299.0,36.7636,36.8255,36.7636,36.7813,11299.0
2017-10-02 11:50:00,41.6,41.62,41.55,41.55,33281.0,36.7813,36.799,36.7371,36.7371,33281.0
2017-10-02 11:55:00,41.55,41.58,41.53,41.54,19704.0,36.7371,36.7636,36.7194,36.7283,19704.0
2017-10-02 12:00:00,41.54,41.57,41.52,41.55,29804.0,36.7283,36.7548,36.7106,36.7371,29804.0
2017-10-02 12:05:00,41.55,41.56,41.52,41.55,16202.0,36.7371,36.746,36.7106,36.7371,16202.0
2017-10-02 12:10:00,41.56,41.59,41.54,41.58,14600.0,36.746,36.7725,36.7283,36.7636,14600.0
2017-10-02 12:15:00,41.58,41.61,41.57,41.61,11900.0,36.7636,36.7902,36.7548,36.7902,11900.0
2017-10-02 12:20:00,41.61,41.61,41.57,41.57,9700.0,36.7902,36.7902,36.7548,36.7548,9700.0
2017-10-02 12:25:00,41.57,41.59,41.56,41.59,11932.0,36.7548,36.7725,36.746,36.7725,11932.0
2017-10-02 12:30:00,41.6,41.63,41.58,41.6,14320.0,36.7813,36.8078,36.7636,36.7813,14320.0
2017-10-02 12:35:00,41.6,41.61,41.57,41.58,11733.0,36.7813,36.7902,36.7548,36.7636,11733.0
2017-10-02 12:40:00,41.58,41.6,41.57,41.59,11800.0,36.7636,36.7813,36.7548,36.7725,11800.0
2017-10-02 12:45:00,41.6,41.63,41.59,41.63,8695.0,36.7813,36.8078,36.7725,36.8078,8695.0
2017-10-02 12:50:00,41.63,41.64,41.61,41.63,9700.0,36.8078,36.8167,36.7902,36.8078,9700.0
2017-10-02 12:55:00,41.63,41.63,41.6,41.6,6186.0,36.8078,36.8078,36.7813,36.7813,6186.0
2017-10-02 13:00:00,41.61,41.65,41.59,41.65,22234.0,36.7902,36.8255,36.7725,36.8255,22234.0
2017-10-02 13:05:00,41.65,41.65,41.6,41.61,8684.0,36.8255,36.8255,36.7813,36.7902,8684.0
2017-10-02 13:10:00,41.62,41.62,41.61,41.61,10759.0,36.799,36.799,36.7902,36.7902,10759.0
2017-10-02 13:15:00,41.61,41.64,41.61,41.63,25604.0,36.7902,36.8167,36.7902,36.8078,25604.0
2017-10-02 13:20:00,41.64,41.64,41.6,41.62,35090.0,36.8167,36.8167,36.7813,36.799,35090.0
2017-10-02 13:25:00,41.62,41.68,41.61,41.66,27862.0,36.799,36.8521,36.7902,36.8344,27862.0
2017-10-02 13:30:00,41.66,41.68,41.65,41.67,12300.0,36.8344,36.8521,36.8255,36.8432,12300.0
2017-10-02 13:35:00,41.66,41.66,41.63,41.64,12870.0,36.8344,36.8344,36.8078,36.8167,12870.0
2017-10-02 13:40:00,41.64,41.69,41.63,41.69,26453.0,36.8167,36.8609,36.8078,36.8609,26453.0
2017-10-02 13:45:00,41.69,41.72,41.69,41.71,7250.0,36.8609,36.8874,36.8609,36.8786,7250.0
2017-10-02 13:50:00,41.7,41.74,41.7,41.73,62367.0,36.8697,36.9051,36.8697,36.8963,62367.0
2017-10-02 13:55:00,41.74,41.8,41.73,41.8,36182.0,36.9051,36.9582,36.8963,36.9582,36182.0
2017-10-02 14:00:00,41.79,41.79,41.76,41.78,19210.0,36.9493,36.9493,36.9228,36.9405,19210.0
2017-10-02 14:05:00,41.78,41.79,41.77,41.77,12054.0,36.9405,36.9493,36.9316,36.9316,12054.0
2017-10-02 14:10:00,41.77,41.77,41.73,41.74,13016.0,36.9316,36.9316,36.8963,36.9051,13016.0
2017-10-02 14:15:00,41.75,41.77,41.73,41.76,27375.0,36.9139,36.9316,36.8963,36.9228,27375.0
2017-10-02 14:20:00,41.76,41.76,41.71,41.71,55366.0,36.9228,36.9228,36.8786,36.8786,55366.0
2017-10-02 14:25:00,41.71,41.71,41.68,41.7,27053.0,36.8786,36.8786,36.8521,36.8697,27053.0
2017-10-02 14:30:00,41.7,41.7,41.66,41.67,19895.0,36.8697,36.8697,36.8344,36.8432,19895.0
2017-10-02 14:35:00,41.68,41.7,41.67,41.68,40296.0,36.8521,36.8697,36.8432,36.8521,40296.0
2017-10-02 14:40:00,41.68,41.71,41.68,41.69,64388.0,36.8521,36.8786,36.8521,36.8609,64388.0
2017-10-02 14:45:00,41.69,41.69,41.66,41.68,17400.0,36.8609,36.8609,36.8344,36.8521,17400.0
2017-10-02 14:50:00,41.68,41.69,41.66,41.66,31040.0,36.8521,36.8609,36.8344,36.8344,31040.0
2017-10-02 14:55:00,41.66,41.69,41.66,41.68,32214.0,36.8344,36.8609,36.8344,36.8521,32214.0
2017-10-02 15:00:00,41.69,41.7,41.68,41.7,22770.0,36.8609,36.8697,36.8521,36.8697,22770.0
2017-10-02 15:05:00,41.7,41.73,41.7,41.73,38771.0,36.8697,36.8963,36.8697,36.8963,38771.0
2017-10-02 15:10:00,41.73,41.74,41.7,41.7,26100.0,36.8963,36.9051,36.8697,36.8697,26100.0
2017-10-02 15:15:00,41.71,41.77,41.7,41.77,22118.0,36.8786,36.9316,36.8697,36.9316,22118.0
2017-10-02 15:20:00,41.78,41.8,41.78,41.8,14317.0,36.9405,36.9582,36.9405,36.9582,14317.0
2017-10-02 15:25:00,41.8,41.84,41.79,41.81,35430.0,36.9582,36.9935,36.9493,36.967,35430.0
2017-10-02 15:30:00,41.81,41.81,41.79,41.81,32236.0,36.967,36.967,36.9493,36.967,32236.0
2017-10-02 15:35:00,41.81,41.83,41.81,41.82,46503.0,36.967,36.9847,36.967,36.9758,46503.0
2017-10-02 15:40:00,41.82,41.82,41.81,41.81,23550.0,36.9758,36.9758,36.967,36.967,23550.0
2017-10-02 15:45:00,41.81,41.82,41.8,41.82,11505.0,36.967,36.9758,36.9582,36.9758,11505.0
2017-10-02 15:50:00,41.82,41.82,41.75,41.76,45589.0,36.9758,36.9758,36.9139,36.9228,45589.0
2017-10-02 15:55:00,41.76,41.78,41.75,41.77,104731.0,36.9228,36.9405,36.9139,36.9316,104731.0
2017-10-03 09:30:00,41.87,41.96,41.81,41.96,65222.0,37.02,37.0996,36.967,37.0996,65222.0
2017-10-03 09:35:00,41.95,41.99,41.86,41.87,37071.0,37.0908,37.1261,37.0112,37.02,37071.0
2017-10-03 09:40:00,41.87,41.87,41.73,41.74,80100.0,37.02,37.02,36.8963,36.9051,80100.0
2017-10-03 09:45:00,41.75,41.75,41.65,41.69,28771.0,36.9139,36.9139,36.8255,36.8609,28771.0
2017-10-03 09:50:00,41.69,41.84,41.69,41.83,49483.0,36.8609,36.9935,36.8609,36.9847,49483.0
2017-10-03 09:55:00,41.82,41.82,41.76,41.8,9300.0,36.9758,36.9758,36.9228,36.9582,9300.0
2017-10-03 10:00:00,41.79,41.79,41.73,41.73,14360.0,36.9493,36.9493,36.8963,36.8963,14360.0
2017-10-03 10:05:00,41.73,41.75,41.72,41.74,40840.0,36.8963,36.9139,36.8874,36.9051,40840.0
2017-10-03 10:10:00,41.75,41.76,41.72,41.76,13857.0,36.9139,36.9228,36.8874,36.9228,13857.0
2017-10-03 10:15:00,41.76,41.81,41.75,41.8,33561.0,36.9228,36.967,36.9139,36.9582,33561.0
2017-10-03 10:20:00,41.81,41.81,41.77,41.79,23811.0,36.967,36.967,36.9316,36.9493,23811.0
2017-10-03 10:25:00,41.79,41.81,41.77,41.81,44455.0,36.9493,36.967,36.9316,36.967,44455.0
2017-10-03 10:30:00,41.81,41.81,41.76,41.77,41559.0,36.967,36.967,36.9228,36.9316,41559.0
2017-10-03 10:35:00,41.77,41.77,41.73,41.75,21408.0,36.9316,36.9316,36.8963,36.9139,21408.0
2017-10-03 10:40:00,41.74,41.79,41.72,41.79,12341.0,36.9051,36.9493,36.8874,36.9493,12341.0
2017-10-03 10:45:00,41.79,41.79,41.76,41.79,30088.0,36.9493,36.9493,36.9228,36.9493,30088.0
2017-10-03 10:50:00,41.79,41.79,41.75,41.77,13946.0,36.9493,36.9493,36.9139,36.9316,13946.0
2017-10-03 10:55:00,41.77,41.83,41.77,41.83,51954.0,36.9316,36.9847,36.9316,36.9847,51954.0
2017-10-03 11:00:00,41.82,41.82,41.8,41.82,13966.0,36.9758,36.9758,36.9582,36.9758,13966.0
2017-10-03 11:05:00,41.82,41.82,41.78,41.79,10934.0,36.9758,36.9758,36.9405,36.9493,10934.0
2017-10-03 11:10:00,41.79,41.81,41.78,41.79,9634.0,36.9493,36.967,36.9405,36.9493,9634.0
2017-10-03 11:15:00,41.79,41.79,41.76,41.77,15574.0,36.9493,36.9493,36.9228,36.9316,15574.0
2017-10-03 11:20:00,41.77,41.77,41.74,41.75,9048.0,36.9316,36.9316,36.9051,36.9139,9048.0
2017-10-03 11:25:00,41.75,41.77,41.74,41.75,15651.0,36.9139,36.9316,36.9051,36.9139,15651.0
2017-10-03 11:30:00,41.75,41.78,41.74,41.78,10065.0,36.9139,36.9405,36.9051,36.9405,10065.0
2017-10-03 11:35:00,41.79,41.82,41.78,41.82,13189.0,36.9493,36.9758,36.9405,36.9758,13189.0
2017-10-03 11:40:00,41.82,41.86,41.8,41.8,18816.0,36.9758,37.0112,36.9582,36.9582,18816.0
2017-10-03 11:45:00,41.81,41.83,41.75,41.75,14001.0,36.967,36.9847,36.9139,36.9139,14001.0
2017-10-03 11:50:00,41.76,41.8,41.75,41.8,11353.0,36.9228,36.9582,36.9139,36.9582,11353.0
2017-10-03 11:55:00,41.8,41.81,41.78,41.8,12380.0,36.9582,36.967,36.9405,36.9582,12380.0
2017-10-03 12:00:00,41.8,41.84,41.8,41.84,12755.0,36.9582,36.9935,36.9582,36.9935,12755.0
2017-10-03 12:05:00,41.84,41.85,41.83,41.84,11460.0,36.9935,37.0024,36.9847,36.9935,11460.0
2017-10-03 12:10:00,41.85,41.87,41.84,41.86,27939.0,37.0024,37.02,36.9935,37.0112,27939.0
2017-10-03 12:15:00,41.87,41.89,41.86,41.88,16500.0,37.02,37.0377,37.0112,37.0289,16500.0
2017-10-03 12:20:00,41.88,41.88,41.84,41.84,10215.0,37.0289,37.0289,36.9935,36.9935,10215.0
2017-10-03 12:25:00,41.85,41.86,41.83,41.84,11768.0,37.0024,37.0112,36.9847,36.9935,11768.0
2017-10-03 12:30:00,41.84,41.86,41.83,41.85,8120.0,36.9935,37.0112,36.9847,37.0024,8120.0
2017-10-03 12:35:00,41.85,41.85,41.81,41.83,43764.0,37.0024,37.0024,36.967,36.9847,43764.0
2017-10-03 12:40:00,41.83,41.84,41.82,41.84,8375.0,36.9847,36.9935,36.9758,36.9935,8375.0
2017-10-03 12:45:00,41.84,41.85,41.81,41.84,12617.0,36.9935,37.0024,36.967,36.9935,12617.0
2017-10-03 12:50:00,41.83,41.83,41.81,41.81,10200.0,36.9847,36.9847,36.967,36.967,10200.0
2017-10-03 12:55:00,41.81,41.84,41.81,41.83,6800.0,36.967,36.9935,36.967,36.9847,6800.0
2017-10-03 13:00:00,41.84,41.84,41.81,41.81,12239.0,36.9935,36.9935,36.967,36.967,12239.0
2017-10-03 13:05:00,41.81,41.82,41.79,41.8,8600.0,36.967,36.9758,36.9493,36.9582,8600.0
2017-10-03 13:10:00,41.8,41.82,41.8,41.82,11745.0,36.9582,36.9758,36.9582,36.9758,11745.0
2017-10-03 13:15:00,41.82,41.83,41.8,41.81,15360.0,36.9758,36.9847,36.9582,36.967,15360.0
2017-10-03 13:20:00,41.81,41.82,41.8,41.81,10500.0,36.967,36.9758,36.9582,36.967,10500.0
2017-10-03 13:25:00,41.82,41.83,41.8,41.81,11871.0,36.9758,36.9847,36.9582,36.967,11871.0
2017-10-03 13:30:00,41.81,41.83,41.81,41.81,13935.0,36.967,36.9847,36.967,36.967,13935.0
2017-10-03 13:35:00,41.82,41.82,41.78,41.79,9337.0,36.9758,36.9758,36.9405,36.9493,9337.0
2017-10-03 13:40:00,41.79,41.82,41.78,41.8,8999.0,36.9493,36.9758,36.9405,36.9582,8999.0
2017-10-03 13:45:00,41.8,41.8,41.78,41.8,8328.0,36.9582,36.9582,36.9405,36.9582,8328.0
2017-10-03 13:50:00,41.79,41.81,41.78,41.81,11079.0,36.9493,36.967,36.9405,36.967,11079.0
2017-10-03 13:55:00,41.8,41.82,41.79,41.81,9114.0,36.9582,36.9758,36.9493,36.967,9114.0
2017-10-03 14:00:00,41.81,41.83,41.81,41.82,13000.0,36.967,36.9847,36.967,36.9758,13000.0
2017-10-03 14:05:00,41.81,41.82,41.8,41.8,12117.0,36.967,36.9758,36.9582,36.9582,12117.0
2017-10-03 14:10:00,41.8,41.81,41.79,41.79,32820.0,36.9582,36.967,36.9493,36.9493,32820.0
2017-10-03 14:15:00,41.79,41.79,41.77,41.79,13610.0,36.9493,36.9493,36.9316,36.9493,13610.0
2017-10-03 14:20:00,41.79,41.79,41.76,41.76,12079.0,36.9493,36.9493,36.9228,36.9228,12079.0
2017-10-03 14:25:00,41.77,41.79,41.76,41.79,20601.0,36.9316,36.9493,36.9228,36.9493,20601.0
2017-10-03 14:30:00,41.79,41.79,41.76,41.78,25430.0,36.9493,36.9493,36.9228,36.9405,25430.0
2017-10-03 14:35:00,41.78,41.78,41.76,41.77,19629.0,36.9405,36.9405,36.9228,36.9316,19629.0
2017-10-03 14:40:00,41.77,41.8,41.76,41.78,24712.0,36.9316,36.9582,36.9228,36.9405,24712.0
2017-10-03 14:45:00,41.79,41.79,41.75,41.75,21181.0,36.9493,36.9493,36.9139,36.9139,21181.0
2017-10-03 14:50:00,41.75,41.77,41.74,41.77,21934.0,36.9139,36.9316,36.9051,36.9316,21934.0
2017-10-03 14:55:00,41.76,41.78,41.75,41.77,21296.0,36.9228,36.9405,36.9139,36.9316,21296.0
2017-10-03 15:00:00,41.77,41.77,41.76,41.77,41787.0,36.9316,36.9316,36.9228,36.9316,41787.0
2017-10-03 15:05:00,41.77,41.79,41.76,41.77,36376.0,36.9316,36.9493,36.9228,36.9316,36376.0
2017-10-03 15:10:00,41.77,41.79,41.76,41.77,34293.0,36.9316,36.9493,36.9228,36.9316,34293.0
2017-10-03 15:15:00,41.77,41.82,41.77,41.82,33364.0,36.9316,36.9758,36.9316,36.9758,33364.0
2017-10-03 15:20:00,41.82,41.83,41.81,41.83,18240.0,36.9758,36.9847,36.967,36.9847,18240.0
2017-10-03 15:25:00,41.83,41.85,41.82,41.85,30001.0,36.9847,37.0024,36.9758,37.0024,30001.0
2017-10-03 15:30:00,41.85,41.85,41.83,41.84,87044.0,37.0024,37.0024,36.9847,36.9935,87044.0
2017-10-03 15:35:00,41.84,41.86,41.83,41.86,68394.0,36.9935,37.0112,36.9847,37.0112,68394.0
2017-10-03 15:40:00,41.86,41.86,41.84,41.85,24392.0,37.0112,37.0112,36.9935,37.0024,24392.0
2017-10-03 15:45:00,41.85,41.85,41.83,41.84,97353.0,37.0024,37.0024,36.9847,36.9935,97353.0
2017-10-03 15:50:00,41.84,41.86,41.84,41.86,87418.0,36.9935,37.0112,36.9935,37.0112,87418.0
2017-10-03 15:55:00,41.86,41.9,41.85,41.9,193351.0,37.0112,37.0466,37.0024,37.0466,193351.0
2017-10-04 09:30:00,41.79,41.92,41.79,41.9,16429.0,36.9493,37.0643,36.9493,37.0466,16429.0
2017-10-04 09:35:00,41.91,41.97,41.86,41.86,27088.0,37.0554,37.1085,37.0112,37.0112,27088.0
2017-10-04 09:40:00,41.86,41.86,41.67,41.73,69838.0,37.0112,37.0112,36.8432,36.8963,69838.0
2017-10-04 09:45:00,41.74,41.77,41.66,41.69,16298.0,36.9051,36.9316,36.8344,36.8609,16298.0
2017-10-04 09:50:00,41.7,41.75,41.7,41.72,9629.0,36.8697,36.9139,36.8697,36.8874,9629.0
2017-10-04 09:55:00,41.73,41.74,41.7,41.74,30262.0,36.8963,36.9051,36.8697,36.9051,30262.0
2017-10-04 10:00:00,41.75,41.8,41.71,41.8,75237.0,36.9139,36.9582,36.8786,36.9582,75237.0
2017-10-04 10:05:00,41.8,41.8,41.75,41.77,8500.0,36.9582,36.9582,36.9139,36.9316,8500.0
2017-10-04 10:10:00,41.78,41.78,41.72,41.73,17067.0,36.9405,36.9405,36.8874,36.8963,17067.0
2017-10-04 10:15:00,41.73,41.78,41.72,41.78,16098.0,36.8963,36.9405,36.8874,36.9405,16098.0
2017-10-04 10:20:00,41.79,41.82,41.78,41.82,17981.0,36.9493,36.9758,36.9405,36.9758,17981.0
2017-10-04 10:25:00,41.82,41.91,41.82,41.91,17300.0,36.9758,37.0554,36.9758,37.0554,17300.0
2017-10-04 10:30:00,41.9,41.94,41.89,41.92,19093.0,37.0466,37.0819,37.0377,37.0643,19093.0
2017-10-04 10:35:00,41.91,41.91,41.88,41.88,7032.0,37.0554,37.0554,37.0289,37.0289,7032.0
2017-10-04 10:40:00,41.86,41.89,41.84,41.84,14698.0,37.0112,37.0377,36.9935,36.9935,14698.0
2017-10-04 10:45:00,41.84,41.87,41.84,41.87,14995.0,36.9935,37.02,36.9935,37.02,14995.0
2017-10-04 10:50:00,41.87,41.87,41.79,41.8,10254.0,37.02,37.02,36.9493,36.9582,10254.0
2017-10-04 10:55:00,41.8,41.82,41.78,41.8,8397.0,36.9582,36.9758,36.9405,36.9582,8397.0
2017-10-04 11:00:00,41.8,41.83,41.79,41.83,17884.0,36.9582,36.9847,36.9493,36.9847,17884.0
2017-10-04 11:05:00,41.83,41.86,41.81,41.84,25920.0,36.9847,37.0112,36.967,36.9935,25920.0
2017-10-04 11:10:00,41.84,41.86,41.83,41.86,12439.0,36.9935,37.0112,36.9847,37.0112,12439.0
2017-10-04 11:15:00,41.86,41.88,41.85,41.87,29126.0,37.0112,37.0289,37.0024,37.02,29126.0
2017-10-04 11:20:00,41.87,41.87,41.83,41.84,20005.0,37.02,37.02,36.9847,36.9935,20005.0
2017-10-04 11:25:00,41.84,41.87,41.83,41.87,18671.0,36.9935,37.02,36.9847,37.02,18671.0
2017-10-04 11:30:00,41.85,41.86,41.81,41.84,33508.0,37.0024,37.0112,36.967,36.9935,33508.0
2017-10-04 11:35:00,41.83,41.86,41.83,41.84,16514.0,36.9847,37.0112,36.9847,36.9935,16514.0
2017-10-04 11:40:00,41.84,41.86,41.84,41.86,14976.0,36.9935,37.0112,36.9935,37.0112,14976.0
2017-10-04 11:45:00,41.86,41.88,41.85,41.87,17090.0,37.0112,37.0289,37.0024,37.02,17090.0
2017-10-04 11:50:00,41.87,41.91,41.87,41.87,22532.0,37.02,37.0554,37.02,37.02,22532.0
2017-10-04 11:55:00,41.87,41.87,41.84,41.85,23161.0,37.02,37.02,36.9935,37.0024,23161.0
2017-10-04 12:00:00,41.86,41.87,41.83,41.84,68809.0,37.0112,37.02,36.9847,36.9935,68809.0
2017-10-04 12:05:00,41.84,41.86,41.84,41.84,18000.0,36.9935,37.0112,36.9935,36.9935,18000.0
2017-10-04 12:10:00,41.85,41.87,41.84,41.85,16462.0,37.0024,37.02,36.9935,37.0024,16462.0
2017-10-04 12:15:00,41.85,41.88,41.83,41.87,15860.0,37.0024,37.0289,36.9847,37.02,15860.0
2017-10-04 12:20:00,41.87,41.89,41.86,41.86,18120.0,37.02,37.0377,37.0112,37.0112,18120.0
2017-10-04 12:25:00,41.86,41.88,41.85,41.88,23016.0,37.0112,37.0289,37.0024,37.0289,23016.0
2017-10-04 12:30:00,41.88,41.88,41.83,41.85,27744.0,37.0289,37.0289,36.9847,37.0024,27744.0
2017-10-04 12:35:00,41.85,41.87,41.84,41.84,21294.0,37.0024,37.02,36.9935,36.9935,21294.0
2017-10-04 12:40:00,41.84,41.85,41.81,41.81,28719.0,36.9935,37.0024,36.967,36.967,28719.0
2017-10-04 12:45:00,41.8,41.82,41.8,41.81,17376.0,36.9582,36.9758,36.9582,36.967,17376.0
2017-10-04 12:50:00,41.81,41.84,41.81,41.83,20876.0,36.967,36.9935,36.967,36.9847,20876.0
2017-10-04 12:55:00,41.83,41.84,41.82,41.83,24230.0,36.9847,36.9935,36.9758,36.9847,24230.0
2017-10-04 13:00:00,41.84,41.85,41.81,41.84,30450.0,36.9935,37.0024,36.967,36.9935,30450.0
2017-10-04 13:05:00,41.84,41.85,41.83,41.84,31655.0,36.9935,37.0024,36.9847,36.9935,31655.0
2017-10-04 13:10:00,41.83,41.86,41.82,41.85,31284.0,36.9847,37.0112,36.9758,37.0024,31284.0
2017-10-04 13:15:00,41.84,41.85,41.79,41.81,17542.0,36.9935,37.0024,36.9493,36.967,17542.0
2017-10-04 13:20:00,41.8,41.82,41.79,41.8,20100.0,36.9582,36.9758,36.9493,36.9582,20100.0
2017-10-04 13:25:00,41.8,41.82,41.79,41.81,26715.0,36.9582,36.9758,36.9493,36.967,26715.0
2017-10-04 13:30:00,41.81,41.83,41.78,41.78,28857.0,36.967,36.9847,36.9405,36.9405,28857.0
2017-10-04 13:35:00,41.77,41.78,41.7,41.71,33213.0,36.9316,36.9405,36.8697,36.8786,33213.0
2017-10-04 13:40:00,41.71,41.71,41.68,41.68,52127.0,36.8786,36.8786,36.8521,36.8521,52127.0
2017-10-04 13:45:00,41.68,41.69,41.66,41.68,19880.0,36.8521,36.8609,36.8344,36.8521,19880.0
2017-10-04 13:50:00,41.67,41.68,41.66,41.67,14800.0,36.8432,36.8521,36.8344,36.8432,14800.0
2017-10-04 13:55:00,41.66,41.67,41.64,41.66,16809.0,36.8344,36.8432,36.8167,36.8344,16809.0
2017-10-04 14:00:00,41.66,41.68,41.64,41.66,22680.0,36.8344,36.8521,36.8167,36.8344,22680.0
2017-10-04 14:05:00,41.65,41.68,41.65,41.67,19320.0,36.8255,36.8521,36.8255,36.8432,19320.0
2017-10-04 14:10:00,41.67,41.68,41.65,41.68,18325.0,36.8432,36.8521,36.8255,36.8521,18325.0
2017-10-04 14:15:00,41.67,41.69,41.63,41.64,264967.0,36.8432,36.8609,36.8078,36.8167,264967.0
2017-10-04 14:20:00,41.64,41.65,41.63,41.64,65732.0,36.8167,36.8255,36.8078,36.8167,65732.0
2017-10-04 14:25:00,41.64,41.65,41.63,41.65,20469.0,36.8167,36.8255,36.8078,36.8255,20469.0
2017-10-04 14:30:00,41.65,41.67,41.65,41.66,25620.0,36.8255,36.8432,36.8255,36.8344,25620.0
2017-10-04 14:35:00,41.66,41.7,41.66,41.7,8516.0,36.8344,36.8697,36.8344,36.8697,8516.0
2017-10-04 14:40:00,41.69,41.69,41.67,41.68,155500.0,36.8609,36.8609,36.8432,36.8521,155500.0
2017-10-04 14:45:00,41.69,41.7,41.67,41.69,13370.0,36.8609,36.8697,36.8432,36.8609,13370.0
2017-10-04 14:50:00,41.69,41.7,41.68,41.7,10321.0,36.8609,36.8697,36.8521,36.8697,10321.0
2017-10-04 14:55:00,41.69,41.7,41.67,41.67,7357.0,36.8609,36.8697,36.8432,36.8432,7357.0
2017-10-04 15:00:00,41.67,41.67,41.66,41.67,47050.0,36.8432,36.8432,36.8344,36.8432,47050.0
2017-10-04 15:05:00,41.67,41.68,41.65,41.66,14141.0,36.8432,36.8521,36.8255,36.8344,14141.0
2017-10-04 15:10:00,41.67,41.68,41.66,41.67,7600.0,36.8432,36.8521,36.8344,36.8432,7600.0
2017-10-04 15:15:00,41.66,41.68,41.66,41.68,18033.0,36.8344,36.8521,36.8344,36.8521,18033.0
2017-10-04 15:20:00,41.68,41.68,41.65,41.66,22555.0,36.8521,36.8521,36.8255,36.8344,22555.0
2017-10-04 15:25:00,41.66,41.66,41.6,41.6,96600.0,36.8344,36.8344,36.7813,36.7813,96600.0
2017-10-04 15:30:00,41.6,41.61,41.58,41.59,149714.0,36.7813,36.7902,36.7636,36.7725,149714.0
2017-10-04 15:35:00,41.59,41.6,41.55,41.59,295854.0,36.7725,36.7813,36.7371,36.7725,295854.0
2017-10-04 15:40:00,41.59,41.6,41.58,41.59,47279.0,36.7725,36.7813,36.7636,36.7725,47279.0
2017-10-04 15:45:00,41.6,41.6,41.59,41.59,74832.0,36.7813,36.7813,36.7725,36.7725,74832.0
2017-10-04 15:50:00,41.6,41.62,41.59,41.59,61241.0,36.7813,36.799,36.7725,36.7725,61241.0
2017-10-04 15:55:00,41.59,41.6,41.59,41.6,147494.0,36.7725,36.7813,36.7725,36.7813,147494.0
2017-10-05 09:30:00,41.67,41.69,41.59,41.67,28469.0,36.8432,36.8609,36.7725,36.8432,28469.0
2017-10-05 09:35:00,41.67,41.73,41.59,41.65,40335.0,36.8432,36.8963,36.7725,36.8255,40335.0
2017-10-05 09:40:00,41.66,41.71,41.57,41.57,30045.0,36.8344,36.8786,36.7548,36.7548,30045.0
2017-10-05 09:45:00,41.59,41.68,41.59,41.67,19965.0,36.7725,36.8521,36.7725,36.8432,19965.0
2017-10-05 09:50:00,41.67,41.79,41.67,41.79,31886.0,36.8432,36.9493,36.8432,36.9493,31886.0
2017-10-05 09:55:00,41.78,41.79,41.74,41.76,133407.0,36.9405,36.9493,36.9051,36.9228,133407.0
2017-10-05 10:00:00,41.76,41.82,41.74,41.76,178779.0,36.9228,36.9758,36.9051,36.9228,178779.0
2017-10-05 10:05:00,41.76,41.77,41.74,41.76,124069.0,36.9228,36.9316,36.9051,36.9228,124069.0
2017-10-05 10:10:00,41.77,41.79,41.74,41.76,169270.0,36.9316,36.9493,36.9051,36.9228,169270.0
2017-10-05 10:15:00,41.76,41.83,41.75,41.83,137089.0,36.9228,36.9847,36.9139,36.9847,137089.0
2017-10-05 10:20:00,41.82,41.83,41.8,41.82,103218.0,36.9758,36.9847,36.9582,36.9758,103218.0
2017-10-05 10:25:00,41.82,41.83,41.8,41.8,43653.0,36.9758,36.9847,36.9582,36.9582,43653.0
2017-10-05 10:30:00,41.8,41.84,41.78,41.83,71562.0,36.9582,36.9935,36.9405,36.9847,71562.0
2017-10-05 10:35:00,41.83,41.84,41.81,41.83,84854.0,36.9847,36.9935,36.967,36.9847,84854.0
2017-10-05 10:40:00,41.83,41.86,41.82,41.86,9446.0,36.9847,37.0112,36.9758,37.0112,9446.0
2017-10-05 10:45:00,41.86,41.86,41.82,41.85,40240.0,37.0112,37.0112,36.9758,37.0024,40240.0
2017-10-05 10:50:00,41.85,41.86,41.82,41.82,19482.0,37.0024,37.0112,36.9758,36.9758,19482.0
2017-10-05 10:55:00,41.82,41.82,41.77,41.78,8606.0,36.9758,36.9758,36.9316,36.9405,8606.0
2017-10-05 11:00:00,41.78,41.79,41.74,41.77,81717.0,36.9405,36.9493,36.9051,36.9316,81717.0
2017-10-05 11:05:00,41.77,41.78,41.74,41.75,33901.0,36.9316,36.9405,36.9051,36.9139,33901.0
2017-10-05 11:10:00,41.75,41.77,41.74,41.77,78401.0,36.9139,36.9316,36.9051,36.9316,78401.0
2017-10-05 11:15:00,41.77,41.81,41.77,41.78,90024.0,36.9316,36.967,36.9316,36.9405,90024.0
2017-10-05 11:20:00,41.78,41.8,41.77,41.77,10500.0,36.9405,36.9582,36.9316,36.9316,10500.0
2017-10-05 11:25:00,41.77,41.8,41.77,41.79,120834.0,36.9316,36.9582,36.9316,36.9493,120834.0
2017-10-05 11:30:00,41.78,41.79,41.76,41.78,63484.0,36.9405,36.9493,36.9228,36.9405,63484.0
2017-10-05 11:35:00,41.78,41.83,41.78,41.82,24651.0,36.9405,36.9847,36.9405,36.9758,24651.0
2017-10-05 11:40:00,41.83,41.83,41.79,41.79,3742.0,36.9847,36.9847,36.9493,36.9493,3742.0
2017-10-05 11:45:00,41.82,41.85,41.81,41.84,15793.0,36.9758,37.0024,36.967,36.9935,15793.0
2017-10-05 11:50:00,41.84,41.88,41.84,41.87,10960.0,36.9935,37.0289,36.9935,37.02,10960.0
2017-10-05 11:55:00,41.88,41.93,41.88,41.91,13800.0,37.0289,37.0731,37.0289,37.0554,13800.0
2017-10-05 12:00:00,41.92,41.96,41.92,41.96,16166.0,37.0643,37.0996,37.0643,37.0996,16166.0
2017-10-05 12:05:00,41.96,41.96,41.92,41.93,8678.0,37.0996,37.0996,37.0643,37.0731,8678.0
2017-10-05 12:10:00,41.92,41.93,41.92,41.92,6200.0,37.0643,37.0731,37.0643,37.0643,6200.0
2017-10-05 12:15:00,41.92,41.94,41.91,41.93,19288.0,37.0643,37.0819,37.0554,37.0731,19288.0
2017-10-05 12:20:00,41.93,41.94,41.91,41.93,14340.0,37.0731,37.0819,37.0554,37.0731,14340.0
2017-10-05 12:25:00,41.93,41.93,41.87,41.87,24250.0,37.0731,37.0731,37.02,37.02,24250.0
2017-10-05 12:30:00,41.87,41.9,41.87,41.89,20500.0,37.02,37.0466,37.02,37.0377,20500.0
2017-10-05 12:35:00,41.89,41.89,41.87,41.88,9543.0,37.0377,37.0377,37.02,37.0289,9543.0
2017-10-05 12:40:00,41.87,41.89,41.86,41.86,51132.0,37.02,37.0377,37.0112,37.0112,51132.0
2017-10-05 12:45:00,41.86,41.9,41.86,41.9,13294.0,37.0112,37.0466,37.0112,37.0466,13294.0
2017-10-05 12:50:00,41.9,41.91,41.9,41.9,4025.0,37.0466,37.0554,37.0466,37.0466,4025.0
2017-10-05 12:55:00,41.91,41.92,41.9,41.91,1100.0,37.0554,37.0643,37.0466,37.0554,1100.0
2017-10-05 13:00:00,41.91,41.91,41.89,41.9,9368.0,37.0554,37.0554,37.0377,37.0466,9368.0
2017-10-05 13:05:00,41.91,41.95,41.91,41.93,2026.0,37.0554,37.0908,37.0554,37.0731,2026.0
2017-10-05 13:10:00,41.93,41.94,41.89,41.89,5100.0,37.0731,37.0819,37.0377,37.0377,5100.0
2017-10-05 13:15:00,41.89,41.89,41.87,41.88,5800.0,37.0377,37.0377,37.02,37.0289,5800.0
2017-10-05 13:20:00,41.88,41.89,41.87,41.87,3846.0,37.0289,37.0377,37.02,37.02,3846.0
2017-10-05 13:25:00,41.86,41.87,41.86,41.86,36454.0,37.0112,37.02,37.0112,37.0112,36454.0
2017-10-05 13:30:00,41.86,41.86,41.81,41.82,5400.0,37.0112,37.0112,36.967,36.9758,5400.0
2017-10-05 13:35:00,41.82,41.84,41.82,41.83,4539.0,36.9758,36.9935,36.9758,36.9847,4539.0
2017-10-05 13:40:00,41.84,41.84,41.81,41.84,23994.0,36.9935,36.9935,36.967,36.9935,23994.0
2017-10-05 13:45:00,41.84,41.88,41.84,41.88,3900.0,36.9935,37.0289,36.9935,37.0289,3900.0
2017-10-05 13:50:00,41.89,41.89,41.86,41.88,3687.0,37.0377,37.0377,37.0112,37.0289,3687.0
2017-10-05 13:55:00,41.87,41.87,41.85,41.86,1800.0,37.02,37.02,37.0024,37.0112,1800.0
2017-10-05 14:00:00,41.85,41.86,41.83,41.83,10055.0,37.0024,37.0112,36.9847,36.9847,10055.0
2017-10-05 14:05:00,41.83,41.84,41.82,41.84,5302.0,36.9847,36.9935,36.9758,36.9935,5302.0
2017-10-05 14:10:00,41.85,41.87,41.85,41.86,4900.0,37.0024,37.02,37.0024,37.0112,4900.0
2017-10-05 14:15:00,41.86,41.87,41.86,41.87,2402.0,37.0112,37.02,37.0112,37.02,2402.0
2017-10-05 14:20:00,41.86,41.89,41.86,41.88,4569.0,37.0112,37.0377,37.0112,37.0289,4569.0
2017-10-05 14:25:00,41.88,41.88,41.86,41.86,3800.0,37.0289,37.0289,37.0112,37.0112,3800.0
2017-10-05 14:30:00,41.85,41.87,41.85,41.86,5580.0,37.0024,37.02,37.0024,37.0112,5580.0
2017-10-05 14:35:00,41.87,41.87,41.85,41.87,8706.0,37.02,37.02,37.0024,37.02,8706.0
2017-10-05 14:40:00,41.87,41.9,41.87,41.89,17880.0,37.02,37.0466,37.02,37.0377,17880.0
2017-10-05 14:45:00,41.89,41.89,41.86,41.88,7565.0,37.0377,37.0377,37.0112,37.0289,7565.0
2017-10-05 14:50:00,41.87,41.88,41.86,41.87,5222.0,37.02,37.0289,37.0112,37.02,5222.0
2017-10-05 14:55:00,41.87,41.92,41.87,41.91,15640.0,37.02,37.0643,37.02,37.0554,15640.0
2017-10-05 15:00:00,41.91,41.95,41.91,41.95,83860.0,37.0554,37.0908,37.0554,37.0908,83860.0
2017-10-05 15:05:00,41.94,41.95,41.92,41.93,18345.0,37.0819,37.0908,37.0643,37.0731,18345.0
2017-10-05 15:10:00,41.93,41.96,41.92,41.92,26231.0,37.0731,37.0996,37.0643,37.0643,26231.0
2017-10-05 15:15:00,41.92,41.93,41.9,41.91,15035.0,37.0643,37.0731,37.0466,37.0554,15035.0
2017-10-05 15:20:00,41.91,41.93,41.91,41.93,30467.0,37.0554,37.0731,37.0554,37.0731,30467.0
2017-10-05 15:25:00,41.92,41.95,41.91,41.95,81508.0,37.0643,37.0908,37.0554,37.0908,81508.0
2017-10-05 15:30:00,41.95,41.95,41.89,41.9,62271.0,37.0908,37.0908,37.0377,37.0466,62271.0
2017-10-05 15:35:00,41.91,41.92,41.9,41.9,25621.0,37.0554,37.0643,37.0466,37.0466,25621.0
2017-10-05 15:40:00,41.9,41.91,41.89,41.91,20496.0,37.0466,37.0554,37.0377,37.0554,20496.0
2017-10-05 15:45:00,41.9,41.91,41.87,41.88,38671.0,37.0466,37.0554,37.02,37.0289,38671.0
2017-10-05 15:50:00,41.88,41.89,41.86,41.88,30558.0,37.0289,37.0377,37.0112,37.0289,30558.0
2017-10-05 15:55:00,41.88,41.89,41.87,41.88,71132.0,37.0289,37.0377,37.02,37.0289,71132.0
2017-10-06 09:30:00,41.39,41.82,41.39,41.71,82237.0,36.5956,36.9758,36.5956,36.8786,82237.0
2017-10-06 09:35:00,41.7,41.83,41.7,41.83,116365.0,36.8697,36.9847,36.8697,36.9847,116365.0
2017-10-06 09:40:00,41.84,41.88,41.76,41.76,84892.0,36.9935,37.0289,36.9228,36.9228,84892.0
2017-10-06 09:45:00,41.77,41.85,41.77,41.81,22516.0,36.9316,37.0024,36.9316,36.967,22516.0
2017-10-06 09:50:00,41.81,41.81,41.75,41.75,31129.0,36.967,36.967,36.9139,36.9139,31129.0
2017-10-06 09:55:00,41.74,41.81,41.73,41.8,22800.0,36.9051,36.967,36.8963,36.9582,22800.0
2017-10-06 10:00:00,41.79,41.84,41.78,41.8,26061.0,36.9493,36.9935,36.9405,36.9582,26061.0
2017-10-06 10:05:00,41.81,41.85,41.75,41.77,49256.0,36.967,37.0024,36.9139,36.9316,49256.0
2017-10-06 10:10:00,41.76,41.79,41.73,41.79,42864.0,36.9228,36.9493,36.8963,36.9493,42864.0
2017-10-06 10:15:00,41.78,41.83,41.78,41.8,29987.0,36.9405,36.9847,36.9405,36.9582,29987.0
2017-10-06 10:20:00,41.8,41.84,41.8,41.83,18381.0,36.9582,36.9935,36.9582,36.9847,18381.0
2017-10-06 10:25:00,41.82,41.86,41.81,41.86,10840.0,36.9758,37.0112,36.967,37.0112,10840.0
2017-10-06 10:30:00,41.87,41.87,41.81,41.83,23324.0,37.02,37.02,36.967,36.9847,23324.0
2017-10-06 10:35:00,41.82,41.82,41.77,41.79,31047.0,36.9758,36.9758,36.9316,36.9493,31047.0
2017-10-06 10:40:00,41.8,41.81,41.76,41.81,11900.0,36.9582,36.967,36.9228,36.967,11900.0
2017-10-06 10:45:00,41.81,41.84,41.8,41.81,79527.0,36.967,36.9935,36.9582,36.967,79527.0
2017-10-06 10:50:00,41.81,41.82,41.78,41.8,100157.0,36.967,36.9758,36.9405,36.9582,100157.0
2017-10-06 10:55:00,41.79,41.8,41.76,41.76,16870.0,36.9493,36.9582,36.9228,36.9228,16870.0
2017-10-06 11:00:00,41.75,41.77,41.74,41.77,30999.0,36.9139,36.9316,36.9051,36.9316,30999.0
2017-10-06 11:05:00,41.77,41.77,41.69,41.7,6900.0,36.9316,36.9316,36.8609,36.8697,6900.0
2017-10-06 11:10:00,41.69,41.69,41.65,41.66,16619.0,36.8609,36.8609,36.8255,36.8344,16619.0
2017-10-06 11:15:00,41.66,41.68,41.63,41.66,9900.0,36.8344,36.8521,36.8078,36.8344,9900.0
2017-10-06 11:20:00,41.65,41.68,41.65,41.65,25360.0,36.8255,36.8521,36.8255,36.8255,25360.0
2017-10-06 11:25:00,41.65,41.69,41.65,41.69,9714.0,36.8255,36.8609,36.8255,36.8609,9714.0
2017-10-06 11:30:00,41.68,41.69,41.65,41.69,12768.0,36.8521,36.8609,36.8255,36.8609,12768.0
2017-10-06 11:35:00,41.68,41.69,41.66,41.66,5100.0,36.8521,36.8609,36.8344,36.8344,5100.0
2017-10-06 11:40:00,41.66,41.66,41.62,41.64,15816.0,36.8344,36.8344,36.799,36.8167,15816.0
2017-10-06 11:45:00,41.64,41.65,41.62,41.64,24362.0,36.8167,36.8255,36.799,36.8167,24362.0
2017-10-06 11:50:00,41.64,41.67,41.63,41.67,14396.0,36.8167,36.8432,36.8078,36.8432,14396.0
2017-10-06 11:55:00,41.67,41.67,41.65,41.66,15333.0,36.8432,36.8432,36.8255,36.8344,15333.0
2017-10-06 12:00:00,41.65,41.66,41.62,41.63,25128.0,36.8255,36.8344,36.799,36.8078,25128.0
2017-10-06 12:05:00,41.64,41.67,41.63,41.66,66809.0,36.8167,36.8432,36.8078,36.8344,66809.0
2017-10-06 12:10:00,41.66,41.69,41.64,41.68,30626.0,36.8344,36.8609,36.8167,36.8521,30626.0
2017-10-06 12:15:00,41.67,41.71,41.67,41.71,40630.0,36.8432,36.8786,36.8432,36.8786,40630.0
2017-10-06 12:20:00,41.71,41.72,41.67,41.69,95515.0,36.8786,36.8874,36.8432,36.8609,95515.0
2017-10-06 12:25:00,41.68,41.71,41.67,41.71,8496.0,36.8521,36.8786,36.8432,36.8786,8496.0
2017-10-06 12:30:00,41.71,41.72,41.69,41.7,8106.0,36.8786,36.8874,36.8609,36.8697,8106.0
2017-10-06 12:35:00,41.7,41.7,41.68,41.7,15431.0,36.8697,36.8697,36.8521,36.8697,15431.0
2017-10-06 12:40:00,41.7,41.7,41.68,41.69,9837.0,36.8697,36.8697,36.8521,36.8609,9837.0
2017-10-06 12:45:00,41.69,41.7,41.67,41.68,14799.0,36.8609,36.8697,36.8432,36.8521,14799.0
2017-10-06 12:50:00,41.68,41.68,41.65,41.68,13763.0,36.8521,36.8521,36.8255,36.8521,13763.0
2017-10-06 12:55:00,41.69,41.7,41.67,41.69,18294.0,36.8609,36.8697,36.8432,36.8609,18294.0
2017-10-06 13:00:00,41.69,41.7,41.67,41.67,9239.0,36.8609,36.8697,36.8432,36.8432,9239.0
2017-10-06 13:05:00,41.67,41.7,41.67,41.69,11078.0,36.8432,36.8697,36.8432,36.8609,11078.0
2017-10-06 13:10:00,41.69,41.7,41.67,41.69,13623.0,36.8609,36.8697,36.8432,36.8609,13623.0
2017-10-06 13:15:00,41.69,41.74,41.69,41.73,24370.0,36.8609,36.9051,36.8609,36.8963,24370.0
2017-10-06 13:20:00,41.73,41.73,41.7,41.72,6015.0,36.8963,36.8963,36.8697,36.8874,6015.0
2017-10-06 13:25:00,41.72,41.72,41.7,41.7,8218.0,36.8874,36.8874,36.8697,36.8697,8218.0
2017-10-06 13:30:00,41.7,41.7,41.68,41.68,6627.0,36.8697,36.8697,36.8521,36.8521,6627.0
2017-10-06 13:35:00,41.68,41.68,41.64,41.65,8146.0,36.8521,36.8521,36.8167,36.8255,8146.0
2017-10-06 13:40:00,41.65,41.67,41.65,41.66,10107.0,36.8255,36.8432,36.8255,36.8344,10107.0
2017-10-06 13:45:00,41.66,41.67,41.65,41.67,7506.0,36.8344,36.8432,36.8255,36.8432,7506.0
2017-10-06 13:50:00,41.68,41.69,41.67,41.68,13544.0,36.8521,36.8609,36.8432,36.8521,13544.0
2017-10-06 13:55:00,41.69,41.69,41.66,41.67,13892.0,36.8609,36.8609,36.8344,36.8432,13892.0
2017-10-06 14:00:00,41.66,41.67,41.66,41.67,10377.0,36.8344,36.8432,36.8344,36.8432,10377.0
2017-10-06 14:05:00,41.67,41.68,41.66,41.67,12123.0,36.8432,36.8521,36.8344,36.8432,12123.0
2017-10-06 14:10:00,41.66,41.69,41.66,41.66,10678.0,36.8344,36.8609,36.8344,36.8344,10678.0
2017-10-06 14:15:00,41.65,41.66,41.63,41.66,13059.0,36.8255,36.8344,36.8078,36.8344,13059.0
2017-10-06 14:20:00,41.67,41.67,41.64,41.65,4863.0,36.8432,36.8432,36.8167,36.8255,4863.0
2017-10-06 14:25:00,41.65,41.68,41.64,41.67,13331.0,36.8255,36.8521,36.8167,36.8432,13331.0
2017-10-06 14:30:00,41.67,41.67,41.64,41.64,8690.0,36.8432,36.8432,36.8167,36.8167,8690.0
2017-10-06 14:35:00,41.63,41.63,41.6,41.62,22498.0,36.8078,36.8078,36.7813,36.799,22498.0
2017-10-06 14:40:00,41.62,41.65,41.6,41.65,19367.0,36.799,36.8255,36.7813,36.8255,19367.0
2017-10-06 14:45:00,41.64,41.68,41.64,41.66,109714.0,36.8167,36.8521,36.8167,36.8344,109714.0
2017-10-06 14:50:00,41.65,41.68,41.64,41.67,126629.0,36.8255,36.8521,36.8167,36.8432,126629.0
2017-10-06 14:55:00,41.67,41.68,41.66,41.66,45673.0,36.8432,36.8521,36.8344,36.8344,45673.0
2017-10-06 15:00:00,41.67,41.69,41.65,41.66,54631.0,36.8432,36.8609,36.8255,36.8344,54631.0
2017-10-06 15:05:00,41.66,41.67,41.64,41.65,22033.0,36.8344,36.8432,36.8167,36.8255,22033.0
2017-10-06 15:10:00,41.65,41.66,41.63,41.65,33917.0,36.8255,36.8344,36.8078,36.8255,33917.0
2017-10-06 15:15:00,41.65,41.66,41.64,41.66,10610.0,36.8255,36.8344,36.8167,36.8344,10610.0
2017-10-06 15:20:00,41.66,41.66,41.64,41.65,17995.0,36.8344,36.8344,36.8167,36.8255,17995.0
2017-10-06 15:25:00,41.65,41.66,41.62,41.66,30894.0,36.8255,36.8344,36.799,36.8344,30894.0
2017-10-06 15:30:00,41.66,41.66,41.64,41.64,33772.0,36.8344,36.8344,36.8167,36.8167,33772.0
2017-10-06 15:35:00,41.64,41.64,41.63,41.64,30768.0,36.8167,36.8167,36.8078,36.8167,30768.0
2017-10-06 15:40:00,41.63,41.64,41.62,41.64,55812.0,36.8078,36.8167,36.799,36.8167,55812.0
2017-10-06 15:45:00,41.64,41.64,41.61,41.62,92164.0,36.8167,36.8167,36.7902,36.799,92164.0
2017-10-06 15:50:00,41.62,41.63,41.61,41.62,108328.0,36.799,36.8078,36.7902,36.799,108328.0
2017-10-06 15:55:00,41.62,41.65,41.61,41.65,167678.0,36.799,36.8255,36.7902,36.8255,167678.0
2017-10-09 09:30:00,41.67,41.72,41.62,41.65,102151.0,36.8432,36.8874,36.799,36.8255,102151.0
2017-10-09 09:35:00,41.65,41.7,41.59,41.63,31862.0,36.8255,36.8697,36.7725,36.8078,31862.0
2017-10-09 09:40:00,41.62,41.62,41.53,41.54,31429.0,36.799,36.799,36.7194,36.7283,31429.0
2017-10-09 09:45:00,41.53,41.55,41.44,41.44,18600.0,36.7194,36.7371,36.6399,36.6399,18600.0
2017-10-09 09:50:00,41.44,41.46,41.41,41.45,11377.0,36.6399,36.6575,36.6133,36.6487,11377.0
2017-10-09 09:55:00,41.45,41.45,41.41,41.43,11160.0,36.6487,36.6487,36.6133,36.631,11160.0
2017-10-09 10:00:00,41.43,41.43,41.39,41.39,9267.0,36.631,36.631,36.5956,36.5956,9267.0
2017-10-09 10:05:00,41.39,41.42,41.33,41.35,20105.0,36.5956,36.6222,36.5426,36.5603,20105.0
2017-10-09 10:10:00,41.35,41.36,41.29,41.33,74606.0,36.5603,36.5691,36.5072,36.5426,74606.0
2017-10-09 10:15:00,41.33,41.34,41.27,41.29,16400.0,36.5426,36.5514,36.4895,36.5072,16400.0
2017-10-09 10:20:00,41.29,41.31,41.24,41.24,43827.0,36.5072,36.5249,36.463,36.463,43827.0
2017-10-09 10:25:00,41.23,41.23,41.19,41.19,17573.0,36.4542,36.4542,36.4188,36.4188,17573.0
2017-10-09 10:30:00,41.19,41.19,41.12,41.14,129842.0,36.4188,36.4188,36.3569,36.3746,129842.0
2017-10-09 10:35:00,41.15,41.15,41.09,41.1,99686.0,36.3834,36.3834,36.3304,36.3392,99686.0
2017-10-09 10:40:00,41.1,41.11,41.03,41.03,76264.0,36.3392,36.3481,36.2773,36.2773,76264.0
2017-10-09 10:45:00,41.03,41.04,40.97,40.98,61618.0,36.2773,36.2862,36.2243,36.2331,61618.0
2017-10-09 10:50:00,40.98,41.03,40.97,40.99,52801.0,36.2331,36.2773,36.2243,36.242,52801.0
2017-10-09 10:55:00,41.0,41.02,40.99,41.01,53588.0,36.2508,36.2685,36.242,36.2597,53588.0
2017-10-09 11:00:00,41.02,41.08,41.01,41.06,15417.0,36.2685,36.3216,36.2597,36.3039,15417.0
2017-10-09 11:05:00,41.06,41.08,41.06,41.08,9478.0,36.3039,36.3216,36.3039,36.3216,9478.0
2017-10-09 11:10:00,41.08,41.08,41.07,41.07,7588.0,36.3216,36.3216,36.3127,36.3127,7588.0
2017-10-09 11:15:00,41.07,41.1,41.06,41.09,21600.0,36.3127,36.3392,36.3039,36.3304,21600.0
2017-10-09 11:20:00,41.09,41.1,41.07,41.07,256590.0,36.3304,36.3392,36.3127,36.3127,256590.0
2017-10-09 11:25:00,41.07,41.08,41.07,41.08,33107.0,36.3127,36.3216,36.3127,36.3216,33107.0
2017-10-09 11:30:00,41.08,41.11,41.08,41.09,54602.0,36.3216,36.3481,36.3216,36.3304,54602.0
2017-10-09 11:35:00,41.09,41.12,41.08,41.08,29799.0,36.3304,36.3569,36.3216,36.3216,29799.0
2017-10-09 11:40:00,41.08,41.09,41.03,41.04,278675.0,36.3216,36.3304,36.2773,36.2862,278675.0
2017-10-09 11:45:00,41.04,41.05,41.01,41.02,86335.0,36.2862,36.295,36.2597,36.2685,86335.0
2017-10-09 11:50:00,41.02,41.05,41.01,41.04,84194.0,36.2685,36.295,36.2597,36.2862,84194.0
2017-10-09 11:55:00,41.04,41.04,41.0,41.01,136714.0,36.2862,36.2862,36.2508,36.2597,136714.0
2017-10-09 12:00:00,41.01,41.02,40.99,40.99,8866.0,36.2597,36.2685,36.242,36.242,8866.0
2017-10-09 12:05:00,40.99,40.99,40.96,40.96,78502.0,36.242,36.242,36.2155,36.2155,78502.0
2017-10-09 12:10:00,40.96,40.99,40.96,40.99,20856.0,36.2155,36.242,36.2155,36.242,20856.0
2017-10-09 12:15:00,40.99,41.0,40.98,40.98,48583.0,36.242,36.2508,36.2331,36.2331,48583.0
2017-10-09 12:20:00,40.99,40.99,40.97,40.98,18089.0,36.242,36.242,36.2243,36.2331,18089.0
2017-10-09 12:25:00,40.99,41.02,40.99,41.01,23782.0,36.242,36.2685,36.242,36.2597,23782.0
2017-10-09 12:30:00,41.01,41.01,40.99,41.01,7825.0,36.2597,36.2597,36.242,36.2597,7825.0
2017-10-09 12:35:00,41.01,41.02,40.99,41.0,15184.0,36.2597,36.2685,36.242,36.2508,15184.0
2017-10-09 12:40:00,41.0,41.01,41.0,41.01,12191.0,36.2508,36.2597,36.2508,36.2597,12191.0
2017-10-09 12:45:00,41.02,41.02,40.99,40.99,17466.0,36.2685,36.2685,36.242,36.242,17466.0
2017-10-09 12:50:00,40.99,41.01,40.97,40.98,6437.0,36.242,36.2597,36.2243,36.2331,6437.0
2017-10-09 12:55:00,40.98,40.99,40.97,40.98,7640.0,36.2331,36.242,36.2243,36.2331,7640.0
2017-10-09 13:00:00,40.98,41.03,40.97,41.01,13179.0,36.2331,36.2773,36.2243,36.2597,13179.0
2017-10-09 13:05:00,41.01,41.01,40.97,40.98,70365.0,36.2597,36.2597,36.2243,36.2331,70365.0
2017-10-09 13:10:00,40.98,41.01,40.97,41.0,55499.0,36.2331,36.2597,36.2243,36.2508,55499.0
2017-10-09 13:15:00,41.0,41.0,40.97,40.97,19151.0,36.2508,36.2508,36.2243,36.2243,19151.0
2017-10-09 13:20:00,40.98,40.98,40.97,40.98,7983.0,36.2331,36.2331,36.2243,36.2331,7983.0
2017-10-09 13:25:00,40.99,41.01,40.99,41.0,49996.0,36.242,36.2597,36.242,36.2508,49996.0
2017-10-09 13:30:00,41.0,41.0,40.97,40.99,36558.0,36.2508,36.2508,36.2243,36.242,36558.0
2017-10-09 13:35:00,40.99,41.0,40.98,41.0,71113.0,36.242,36.2508,36.2331,36.2508,71113.0
2017-10-09 13:40:00,40.99,41.0,40.99,41.0,93453.0,36.242,36.2508,36.242,36.2508,93453.0
2017-10-09 13:45:00,41.0,41.03,40.99,41.02,32092.0,36.2508,36.2773,36.242,36.2685,32092.0
2017-10-09 13:50:00,41.03,41.06,41.03,41.05,32443.0,36.2773,36.3039,36.2773,36.295,32443.0
2017-10-09 13:55:00,41.05,41.07,41.04,41.06,11899.0,36.295,36.3127,36.2862,36.3039,11899.0
2017-10-09 14:00:00,41.06,41.06,40.99,41.0,25292.0,36.3039,36.3039,36.242,36.2508,25292.0
2017-10-09 14:05:00,40.99,41.02,40.99,41.01,30162.0,36.242,36.2685,36.242,36.2597,30162.0
2017-10-09 14:10:00,41.01,41.02,41.0,41.01,87826.0,36.2597,36.2685,36.2508,36.2597,87826.0
2017-10-09 14:15:00,41.0,41.0,40.98,40.99,13822.0,36.2508,36.2508,36.2331,36.242,13822.0
2017-10-09 14:20:00,40.99,41.01,40.98,40.99,13563.0,36.242,36.2597,36.2331,36.242,13563.0
2017-10-09 14:25:00,40.99,41.0,40.97,40.98,36600.0,36.242,36.2508,36.2243,36.2331,36600.0
2017-10-09 14:30:00,40.98,40.99,40.96,40.97,13690.0,36.2331,36.242,36.2155,36.2243,13690.0
2017-10-09 14:35:00,40.96,40.99,40.95,40.99,10217.0,36.2155,36.242,36.2066,36.242,10217.0
2017-10-09 14:40:00,40.98,40.99,40.97,40.97,11200.0,36.2331,36.242,36.2243,36.2243,11200.0
2017-10-09 14:45:00,40.97,40.97,40.95,40.96,10735.0,36.2243,36.2243,36.2066,36.2155,10735.0
2017-10-09 14:50:00,40.95,40.96,40.94,40.94,8220.0,36.2066,36.2155,36.1978,36.1978,8220.0
2017-10-09 14:55:00,40.95,40.98,40.95,40.96,10900.0,36.2066,36.2331,36.2066,36.2155,10900.0
2017-10-09 15:00:00,40.96,40.96,40.92,40.93,15450.0,36.2155,36.2155,36.1801,36.1889,15450.0
2017-10-09 15:05:00,40.93,40.93,40.9,40.91,13479.0,36.1889,36.1889,36.1624,36.1712,13479.0
2017-10-09 15:10:00,40.92,40.92,40.88,40.89,25099.0,36.1801,36.1801,36.1447,36.1536,25099.0
2017-10-09 15:15:00,40.9,40.91,40.88,40.91,8172.0,36.1624,36.1712,36.1447,36.1712,8172.0
2017-10-09 15:20:00,40.91,40.93,40.89,40.93,26020.0,36.1712,36.1889,36.1536,36.1889,26020.0
2017-10-09 15:25:00,40.94,40.96,40.92,40.95,63464.0,36.1978,36.2155,36.1801,36.2066,63464.0
2017-10-09 15:30:00,40.94,40.95,40.91,40.91,27873.0,36.1978,36.2066,36.1712,36.1712,27873.0
2017-10-09 15:35:00,40.91,40.92,40.88,40.89,22541.0,36.1712,36.1801,36.1447,36.1536,22541.0
2017-10-09 15:40:00,40.9,40.9,40.86,40.87,46575.0,36.1624,36.1624,36.127,36.1359,46575.0
2017-10-09 15:45:00,40.88,40.88,40.83,40.84,56995.0,36.1447,36.1447,36.1005,36.1094,56995.0
2017-10-09 15:50:00,40.84,40.87,40.83,40.86,131012.0,36.1094,36.1359,36.1005,36.127,131012.0
2017-10-09 15:55:00,40.86,40.86,40.84,40.85,336746.0,36.127,36.127,36.1094,36.1182,336746.0
2017-10-10 09:30:00,40.98,41.15,40.98,41.12,100102.0,36.2331,36.3834,36.2331,36.3569,100102.0
2017-10-10 09:35:00,41.12,41.24,41.12,41.24,102770.0,36.3569,36.463,36.3569,36.463,102770.0
2017-10-10 09:40:00,41.24,41.28,41.16,41.23,30211.0,36.463,36.4984,36.3923,36.4542,30211.0
2017-10-10 09:45:00,41.29,41.3,41.25,41.25,25985.0,36.5072,36.5161,36.4719,36.4719,25985.0
2017-10-10 09:50:00,41.24,41.27,41.19,41.2,40495.0,36.463,36.4895,36.4188,36.4277,40495.0
2017-10-10 09:55:00,41.19,41.19,41.12,41.13,18350.0,36.4188,36.4188,36.3569,36.3658,18350.0
2017-10-10 10:00:00,41.12,41.12,41.04,41.08,29063.0,36.3569,36.3569,36.2862,36.3216,29063.0
2017-10-10 10:05:00,41.08,41.09,41.01,41.03,22593.0,36.3216,36.3304,36.2597,36.2773,22593.0
2017-10-10 10:10:00,41.03,41.11,41.03,41.11,33528.0,36.2773,36.3481,36.2773,36.3481,33528.0
2017-10-10 10:15:00,41.11,41.11,41.08,41.08,33294.0,36.3481,36.3481,36.3216,36.3216,33294.0
2017-10-10 10:20:00,41.08,41.11,41.04,41.11,63473.0,36.3216,36.3481,36.2862,36.3481,63473.0
2017-10-10 10:25:00,41.1,41.12,41.09,41.12,18005.0,36.3392,36.3569,36.3304,36.3569,18005.0
2017-10-10 10:30:00,41.12,41.12,41.1,41.11,26165.0,36.3569,36.3569,36.3392,36.3481,26165.0
2017-10-10 10:35:00,41.11,41.11,41.06,41.08,14038.0,36.3481,36.3481,36.3039,36.3216,14038.0
2017-10-10 10:40:00,41.08,41.14,41.07,41.14,12388.0,36.3216,36.3746,36.3127,36.3746,12388.0
2017-10-10 10:45:00,41.13,41.17,41.12,41.16,6917.0,36.3658,36.4011,36.3569,36.3923,6917.0
2017-10-10 10:50:00,41.16,41.17,41.1,41.1,42903.0,36.3923,36.4011,36.3392,36.3392,42903.0
2017-10-10 10:55:00,41.1,41.1,41.08,41.09,7479.0,36.3392,36.3392,36.3216,36.3304,7479.0
2017-10-10 11:00:00,41.09,41.09,41.03,41.04,8600.0,36.3304,36.3304,36.2773,36.2862,8600.0
2017-10-10 11:05:00,41.04,41.06,41.03,41.06,18208.0,36.2862,36.3039,36.2773,36.3039,18208.0
2017-10-10 11:10:00,41.08,41.08,41.03,41.04,128840.0,36.3216,36.3216,36.2773,36.2862,128840.0
2017-10-10 11:15:00,41.05,41.05,41.01,41.03,18843.0,36.295,36.295,36.2597,36.2773,18843.0
2017-10-10 11:20:00,41.04,41.06,41.03,41.05,7621.0,36.2862,36.3039,36.2773,36.295,7621.0
2017-10-10 11:25:00,41.05,41.1,41.05,41.1,13524.0,36.295,36.3392,36.295,36.3392,13524.0
2017-10-10 11:30:00,41.1,41.11,41.07,41.07,6410.0,36.3392,36.3481,36.3127,36.3127,6410.0
2017-10-10 11:35:00,41.07,41.08,41.05,41.05,6088.0,36.3127,36.3216,36.295,36.295,6088.0
2017-10-10 11:40:00,41.05,41.08,41.05,41.06,6302.0,36.295,36.3216,36.295,36.3039,6302.0
2017-10-10 11:45:00,41.06,41.07,41.04,41.06,9809.0,36.3039,36.3127,36.2862,36.3039,9809.0
2017-10-10 11:50:00,41.06,41.07,41.03,41.04,7220.0,36.3039,36.3127,36.2773,36.2862,7220.0
2017-10-10 11:55:00,41.04,41.04,41.01,41.03,7740.0,36.2862,36.2862,36.2597,36.2773,7740.0
2017-10-10 12:00:00,41.03,41.03,40.98,40.98,2800.0,36.2773,36.2773,36.2331,36.2331,2800.0
2017-10-10 12:05:00,40.99,41.0,40.97,40.98,6234.0,36.242,36.2508,36.2243,36.2331,6234.0
2017-10-10 12:10:00,40.98,40.98,40.96,40.97,11520.0,36.2331,36.2331,36.2155,36.2243,11520.0
2017-10-10 12:15:00,40.97,40.98,40.95,40.97,5350.0,36.2243,36.2331,36.2066,36.2243,5350.0
2017-10-10 12:20:00,40.98,41.0,40.96,40.97,18399.0,36.2331,36.2508,36.2155,36.2243,18399.0
2017-10-10 12:25:00,40.97,40.97,40.95,40.95,9363.0,36.2243,36.2243,36.2066,36.2066,9363.0
2017-10-10 12:30:00,40.95,40.97,40.95,40.97,3140.0,36.2066,36.2243,36.2066,36.2243,3140.0
2017-10-10 12:35:00,40.97,40.99,40.96,40.96,296947.0,36.2243,36.242,36.2155,36.2155,296947.0
2017-10-10 12:40:00,40.95,40.96,40.94,40.95,10300.0,36.2066,36.2155,36.1978,36.2066,10300.0
2017-10-10 12:45:00,40.94,40.94,40.83,40.83,67574.0,36.1978,36.1978,36.1005,36.1005,67574.0
2017-10-10 12:50:00,40.84,40.86,40.84,40.84,8286.0,36.1094,36.127,36.1094,36.1094,8286.0
2017-10-10 12:55:00,40.84,40.85,40.81,40.84,107350.0,36.1094,36.1182,36.0828,36.1094,107350.0
2017-10-10 13:00:00,40.84,40.9,40.84,40.9,7887.0,36.1094,36.1624,36.1094,36.1624,7887.0
2017-10-10 13:05:00,40.89,40.93,40.89,40.92,18933.0,36.1536,36.1889,36.1536,36.1801,18933.0
2017-10-10 13:10:00,40.91,40.96,40.9,40.91,20360.0,36.1712,36.2155,36.1624,36.1712,20360.0
2017-10-10 13:15:00,40.9,40.91,40.87,40.88,11378.0,36.1624,36.1712,36.1359,36.1447,11378.0
2017-10-10 13:20:00,40.88,40.89,40.87,40.88,4700.0,36.1447,36.1536,36.1359,36.1447,4700.0
2017-10-10 13:25:00,40.88,40.89,40.86,40.88,4700.0,36.1447,36.1536,36.127,36.1447,4700.0
2017-10-10 13:30:00,40.88,40.89,40.86,40.89,9440.0,36.1447,36.1536,36.127,36.1536,9440.0
2017-10-10 13:35:00,40.9,40.9,40.86,40.89,12042.0,36.1624,36.1624,36.127,36.1536,12042.0
2017-10-10 13:40:00,40.9,40.91,40.89,40.9,19136.0,36.1624,36.1712,36.1536,36.1624,19136.0
2017-10-10 13:45:00,40.9,40.92,40.89,40.9,20287.0,36.1624,36.1801,36.1536,36.1624,20287.0
2017-10-10 13:50:00,40.9,40.91,40.88,40.91,18462.0,36.1624,36.1712,36.1447,36.1712,18462.0
2017-10-10 13:55:00,40.91,40.91,40.88,40.88,10011.0,36.1712,36.1712,36.1447,36.1447,10011.0
2017-10-10 14:00:00,40.88,40.9,40.88,40.89,19591.0,36.1447,36.1624,36.1447,36.1536,19591.0
2017-10-10 14:05:00,40.89,40.89,40.87,40.88,13532.0,36.1536,36.1536,36.1359,36.1447,13532.0
2017-10-10 14:10:00,40.88,40.88,40.86,40.88,8904.0,36.1447,36.1447,36.127,36.1447,8904.0
2017-10-10 14:15:00,40.88,40.89,40.87,40.88,5802.0,36.1447,36.1536,36.1359,36.1447,5802.0
2017-10-10 14:20:00,40.88,40.89,40.87,40.87,5112.0,36.1447,36.1536,36.1359,36.1359,5112.0
2017-10-10 14:25:00,40.87,40.9,40.87,40.9,18256.0,36.1359,36.1624,36.1359,36.1624,18256.0
2017-10-10 14:30:00,40.91,40.92,40.89,40.91,20771.0,36.1712,36.1801,36.1536,36.1712,20771.0
2017-10-10 14:35:00,40.9,40.9,40.88,40.89,7750.0,36.1624,36.1624,36.1447,36.1536,7750.0
2017-10-10 14:40:00,40.89,40.89,40.87,40.89,9569.0,36.1536,36.1536,36.1359,36.1536,9569.0
2017-10-10 14:45:00,40.89,40.92,40.88,40.91,16624.0,36.1536,36.1801,36.1447,36.1712,16624.0
2017-10-10 14:50:00,40.91,40.92,40.89,40.91,9740.0,36.1712,36.1801,36.1536,36.1712,9740.0
2017-10-10 14:55:00,40.91,40.91,40.89,40.89,17060.0,36.1712,36.1712,36.1536,36.1536,17060.0
2017-10-10 15:00:00,40.9,40.91,40.88,40.91,23545.0,36.1624,36.1712,36.1447,36.1712,23545.0
2017-10-10 15:05:00,40.9,40.92,40.9,40.91,38087.0,36.1624,36.1801,36.1624,36.1712,38087.0
2017-10-10 15:10:00,40.91,40.93,40.9,40.92,28315.0,36.1712,36.1889,36.1624,36.1801,28315.0
2017-10-10 15:15:00,40.92,40.92,40.89,40.9,34569.0,36.1801,36.1801,36.1536,36.1624,34569.0
2017-10-10 15:20:00,40.9,40.92,40.89,40.92,26159.0,36.1624,36.1801,36.1536,36.1801,26159.0
2017-10-10 15:25:00,40.93,40.95,40.93,40.94,128704.0,36.1889,36.2066,36.1889,36.1978,128704.0
2017-10-10 15:30:00,40.94,40.95,40.92,40.93,112869.0,36.1978,36.2066,36.1801,36.1889,112869.0
2017-10-10 15:35:00,40.93,40.96,40.92,40.95,261784.0,36.1889,36.2155,36.1801,36.2066,261784.0
2017-10-10 15:40:00,40.95,40.95,40.93,40.95,88733.0,36.2066,36.2066,36.1889,36.2066,88733.0
2017-10-10 15:45:00,40.94,40.95,40.94,40.94,24565.0,36.1978,36.2066,36.1978,36.1978,24565.0
2017-10-10 15:50:00,40.95,40.97,40.94,40.94,34411.0,36.2066,36.2243,36.1978,36.1978,34411.0
2017-10-10 15:55:00,40.94,40.96,40.94,40.96,122668.0,36.1978,36.2155,36.1978,36.2155,122668.0
2017-10-11 09:30:00,41.0,41.09,41.0,41.01,59029.0,36.2508,36.3304,36.2508,36.2597,59029.0
2017-10-11 09:35:00,41.01,41.02,40.86,40.87,106198.0,36.2597,36.2685,36.127,36.1359,106198.0
2017-10-11 09:40:00,40.87,40.89,40.82,40.82,89330.0,36.1359,36.1536,36.0917,36.0917,89330.0
2017-10-11 09:45:00,40.8,40.8,40.75,40.8,72675.0,36.074,36.074,36.0298,36.074,72675.0
2017-10-11 09:50:00,40.79,40.79,40.72,40.74,78025.0,36.0651,36.0651,36.0033,36.0209,78025.0
2017-10-11 09:55:00,40.73,40.75,40.7,40.73,25750.0,36.0121,36.0298,35.9856,36.0121,25750.0
2017-10-11 10:00:00,40.73,40.73,40.67,40.71,91413.0,36.0121,36.0121,35.959,35.9944,91413.0
2017-10-11 10:05:00,40.7,40.71,40.64,40.65,18913.0,35.9856,35.9944,35.9325,35.9414,18913.0
2017-10-11 10:10:00,40.66,40.67,40.62,40.62,109310.0,35.9502,35.959,35.9148,35.9148,109310.0
2017-10-11 10:15:00,40.62,40.63,40.56,40.57,143046.0,35.9148,35.9237,35.8618,35.8706,143046.0
2017-10-11 10:20:00,40.57,40.57,40.54,40.57,74750.0,35.8706,35.8706,35.8441,35.8706,74750.0
2017-10-11 10:25:00,40.57,40.63,40.55,40.62,69634.0,35.8706,35.9237,35.8529,35.9148,69634.0
2017-10-11 10:30:00,40.62,40.68,40.62,40.65,33952.0,35.9148,35.9679,35.9148,35.9414,33952.0
2017-10-11 10:35:00,40.66,40.68,40.62,40.66,23035.0,35.9502,35.9679,35.9148,35.9502,23035.0
2017-10-11 10:40:00,40.66,40.68,40.62,40.68,79766.0,35.9502,35.9679,35.9148,35.9679,79766.0
2017-10-11 10:45:00,40.68,40.74,40.66,40.73,20058.0,35.9679,36.0209,35.9502,36.0121,20058.0
2017-10-11 10:50:00,40.73,40.73,40.69,40.7,17620.0,36.0121,36.0121,35.9767,35.9856,17620.0
2017-10-11 10:55:00,40.71,40.71,40.59,40.59,23613.0,35.9944,35.9944,35.8883,35.8883,23613.0
2017-10-11 11:00:00,40.59,40.61,40.54,40.55,73688.0,35.8883,35.906,35.8441,35.8529,73688.0
2017-10-11 11:05:00,40.55,40.6,40.55,40.6,31009.0,35.8529,35.8972,35.8529,35.8972,31009.0
2017-10-11 11:10:00,40.59,40.61,40.59,40.6,8097.0,35.8883,35.906,35.8883,35.8972,8097.0
2017-10-11 11:15:00,40.59,40.63,40.57,40.63,6200.0,35.8883,35.9237,35.8706,35.9237,6200.0
2017-10-11 11:20:00,40.62,40.63,40.6,40.6,59074.0,35.9148,35.9237,35.8972,35.8972,59074.0
2017-10-11 11:25:00,40.59,40.6,40.58,40.6,18430.0,35.8883,35.8972,35.8795,35.8972,18430.0
2017-10-11 11:30:00,40.6,40.63,40.59,40.62,9681.0,35.8972,35.9237,35.8883,35.9148,9681.0
2017-10-11 11:35:00,40.61,40.64,40.59,40.64,9022.0,35.906,35.9325,35.8883,35.9325,9022.0
2017-10-11 11:40:00,40.64,40.64,40.62,40.63,6615.0,35.9325,35.9325,35.9148,35.9237,6615.0
2017-10-11 11:45:00,40.64,40.64,40.6,40.6,12632.0,35.9325,35.9325,35.8972,35.8972,12632.0
2017-10-11 11:50:00,40.6,40.62,40.59,40.61,26700.0,35.8972,35.9148,35.8883,35.906,26700.0
2017-10-11 11:55:00,40.61,40.64,40.6,40.62,26779.0,35.906,35.9325,35.8972,35.9148,26779.0
2017-10-11 12:00:00,40.62,40.62,40.58,40.59,64400.0,35.9148,35.9148,35.8795,35.8883,64400.0
2017-10-11 12:05:00,40.59,40.59,40.56,40.57,4600.0,35.8883,35.8883,35.8618,35.8706,4600.0
2017-10-11 12:10:00,40.57,40.58,40.53,40.54,69084.0,35.8706,35.8795,35.8353,35.8441,69084.0
2017-10-11 12:15:00,40.54,40.55,40.53,40.55,54073.0,35.8441,35.8529,35.8353,35.8529,54073.0
2017-10-11 12:20:00,40.55,40.57,40.54,40.56,19040.0,35.8529,35.8706,35.8441,35.8618,19040.0
2017-10-11 12:25:00,40.56,40.56,40.54,40.55,9960.0,35.8618,35.8618,35.8441,35.8529,9960.0
2017-10-11 12:30:00,40.56,40.57,40.54,40.56,22905.0,35.8618,35.8706,35.8441,35.8618,22905.0
2017-10-11 12:35:00,40.56,40.59,40.55,40.56,18200.0,35.8618,35.8883,35.8529,35.8618,18200.0
2017-10-11 12:40:00,40.57,40.57,40.55,40.55,50906.0,35.8706,35.8706,35.8529,35.8529,50906.0
2017-10-11 12:45:00,40.55,40.56,40.49,40.5,15821.0,35.8529,35.8618,35.7999,35.8087,15821.0
2017-10-11 12:50:00,40.5,40.5,40.42,40.42,96304.0,35.8087,35.8087,35.738,35.738,96304.0
2017-10-11 12:55:00,40.43,40.43,40.42,40.43,23656.0,35.7468,35.7468,35.738,35.7468,23656.0
2017-10-11 13:00:00,40.43,40.46,40.42,40.44,104646.0,35.7468,35.7734,35.738,35.7557,104646.0
2017-10-11 13:05:00,40.43,40.45,40.42,40.44,24924.0,35.7468,35.7645,35.738,35.7557,24924.0
2017-10-11 13:10:00,40.43,40.44,40.39,40.4,37937.0,35.7468,35.7557,35.7115,35.7203,37937.0
2017-10-11 13:15:00,40.4,40.43,40.4,40.41,36505.0,35.7203,35.7468,35.7203,35.7292,36505.0
2017-10-11 13:20:00,40.42,40.42,40.38,40.38,23715.0,35.738,35.738,35.7026,35.7026,23715.0
2017-10-11 13:25:00,40.38,40.38,40.35,40.37,80034.0,35.7026,35.7026,35.6761,35.6938,80034.0
2017-10-11 13:30:00,40.36,40.37,40.34,40.34,60225.0,35.685,35.6938,35.6673,35.6673,60225.0
2017-10-11 13:35:00,40.34,40.35,40.33,40.34,43675.0,35.6673,35.6761,35.6584,35.6673,43675.0
2017-10-11 13:40:00,40.34,40.35,40.32,40.33,22923.0,35.6673,35.6761,35.6496,35.6584,22923.0
2017-10-11 13:45:00,40.32,40.33,40.26,40.3,640929.0,35.6496,35.6584,35.5965,35.6319,640929.0
2017-10-11 13:50:00,40.29,40.31,40.27,40.28,85644.0,35.6231,35.6407,35.6054,35.6142,85644.0
2017-10-11 13:55:00,40.28,40.3,40.27,40.3,28848.0,35.6142,35.6319,35.6054,35.6319,28848.0
2017-10-11 14:00:00,40.29,40.34,40.29,40.34,137017.0,35.6231,35.6673,35.6231,35.6673,137017.0
2017-10-11 14:05:00,40.34,40.38,40.33,40.38,40132.0,35.6673,35.7026,35.6584,35.7026,40132.0
2017-10-11 14:10:00,40.38,40.38,40.35,40.36,9106.0,35.7026,35.7026,35.6761,35.685,9106.0
2017-10-11 14:15:00,40.36,40.37,40.35,40.37,56647.0,35.685,35.6938,35.6761,35.6938,56647.0
2017-10-11 14:20:00,40.37,40.37,40.32,40.34,104345.0,35.6938,35.6938,35.6496,35.6673,104345.0
2017-10-11 14:25:00,40.34,40.37,40.34,40.37,33536.0,35.6673,35.6938,35.6673,35.6938,33536.0
2017-10-11 14:30:00,40.37,40.39,40.36,40.38,116785.0,35.6938,35.7115,35.685,35.7026,116785.0
2017-10-11 14:35:00,40.39,40.39,40.36,40.39,39853.0,35.7115,35.7115,35.685,35.7115,39853.0
2017-10-11 14:40:00,40.39,40.4,40.38,40.4,14076.0,35.7115,35.7203,35.7026,35.7203,14076.0
2017-10-11 14:45:00,40.4,40.4,40.37,40.37,16840.0,35.7203,35.7203,35.6938,35.6938,16840.0
2017-10-11 14:50:00,40.37,40.37,40.35,40.36,65805.0,35.6938,35.6938,35.6761,35.685,65805.0
2017-10-11 14:55:00,40.36,40.36,40.34,40.34,52035.0,35.685,35.685,35.6673,35.6673,52035.0
2017-10-11 15:00:00,40.34,40.37,40.34,40.37,24451.0,35.6673,35.6938,35.6673,35.6938,24451.0
2017-10-11 15:05:00,40.38,40.4,40.37,40.4,36982.0,35.7026,35.7203,35.6938,35.7203,36982.0
2017-10-11 15:10:00,40.4,40.43,40.39,40.43,150091.0,35.7203,35.7468,35.7115,35.7468,150091.0
2017-10-11 15:15:00,40.43,40.45,40.42,40.45,50330.0,35.7468,35.7645,35.738,35.7645,50330.0
2017-10-11 15:20:00,40.45,40.46,40.44,40.45,56413.0,35.7645,35.7734,35.7557,35.7645,56413.0
2017-10-11 15:25:00,40.45,40.46,40.4,40.4,98024.0,35.7645,35.7734,35.7203,35.7203,98024.0
2017-10-11 15:30:00,40.4,40.44,40.4,40.43,104825.0,35.7203,35.7557,35.7203,35.7468,104825.0
2017-10-11 15:35:00,40.43,40.44,40.42,40.43,70904.0,35.7468,35.7557,35.738,35.7468,70904.0
2017-10-11 15:40:00,40.43,40.44,40.39,40.4,157582.0,35.7468,35.7557,35.7115,35.7203,157582.0
2017-10-11 15:45:00,40.4,40.42,40.39,40.41,80818.0,35.7203,35.738,35.7115,35.7292,80818.0
2017-10-11 15:50:00,40.41,40.41,40.38,40.39,183989.0,35.7292,35.7292,35.7026,35.7115,183989.0
2017-10-11 15:55:00,40.38,40.41,40.37,40.4,514340.0,35.7026,35.7292,35.6938,35.7203,514340.0
2017-10-12 09:30:00,40.22,40.33,40.0,40.0,131669.0,35.5612,35.6584,35.3667,35.3667,131669.0
2017-10-12 09:35:00,40.0,40.0,39.84,39.9,183433.0,35.3667,35.3667,35.2252,35.2782,183433.0
2017-10-12 09:40:00,39.9,39.95,39.77,39.77,183027.0,35.2782,35.3224,35.1633,35.1633,183027.0
2017-10-12 09:45:00,39.77,39.78,39.6,39.61,232967.0,35.1633,35.1721,35.013,35.0218,232967.0
2017-10-12 09:50:00,39.6,39.66,39.54,39.55,360847.0,35.013,35.066,34.9599,34.9688,360847.0
2017-10-12 09:55:00,39.55,39.59,39.5,39.57,256878.0,34.9688,35.0041,34.9246,34.9865,256878.0
2017-10-12 10:00:00,39.57,39.7,39.57,39.69,189228.0,34.9865,35.1014,34.9865,35.0926,189228.0
2017-10-12 10:05:00,39.69,39.71,39.67,39.68,139411.0,35.0926,35.1102,35.0749,35.0837,139411.0
2017-10-12 10:10:00,39.67,39.83,39.66,39.83,273174.0,35.0749,35.2163,35.066,35.2163,273174.0
2017-10-12 10:15:00,39.83,39.89,39.83,39.86,118636.0,35.2163,35.2694,35.2163,35.2429,118636.0
2017-10-12 10:20:00,39.86,39.89,39.85,39.88,61297.0,35.2429,35.2694,35.234,35.2606,61297.0
2017-10-12 10:25:00,39.88,39.89,39.85,39.87,30027.0,35.2606,35.2694,35.234,35.2517,30027.0
2017-10-12 10:30:00,39.87,39.9,39.85,39.87,25392.0,35.2517,35.2782,35.234,35.2517,25392.0
2017-10-12 10:35:00,39.86,39.87,39.83,39.84,56684.0,35.2429,35.2517,35.2163,35.2252,56684.0
2017-10-12 10:40:00,39.84,39.86,39.83,39.86,20934.0,35.2252,35.2429,35.2163,35.2429,20934.0
2017-10-12 10:45:00,39.87,39.94,39.86,39.9,122837.0,35.2517,35.3136,35.2429,35.2782,122837.0
2017-10-12 10:50:00,39.89,39.92,39.88,39.91,27560.0,35.2694,35.2959,35.2606,35.2871,27560.0
2017-10-12 10:55:00,39.92,39.98,39.92,39.98,32717.0,35.2959,35.349,35.2959,35.349,32717.0
2017-10-12 11:00:00,39.98,40.06,39.98,40.04,165648.0,35.349,35.4197,35.349,35.402,165648.0
2017-10-12 11:05:00,40.05,40.09,40.02,40.07,91342.0,35.4109,35.4462,35.3843,35.4285,91342.0
2017-10-12 11:10:00,40.06,40.06,40.02,40.02,7450.0,35.4197,35.4197,35.3843,35.3843,7450.0
2017-10-12 11:15:00,40.02,40.02,39.94,39.94,15454.0,35.3843,35.3843,35.3136,35.3136,15454.0
2017-10-12 11:20:00,39.94,39.96,39.92,39.95,66056.0,35.3136,35.3313,35.2959,35.3224,66056.0
2017-10-12 11:25:00,39.95,39.95,39.92,39.93,17598.0,35.3224,35.3224,35.2959,35.3048,17598.0
2017-10-12 11:30:00,39.93,39.93,39.92,39.93,24989.0,35.3048,35.3048,35.2959,35.3048,24989.0
2017-10-12 11:35:00,39.93,39.94,39.89,39.91,39307.0,35.3048,35.3136,35.2694,35.2871,39307.0
2017-10-12 11:40:00,39.91,39.95,39.9,39.94,11200.0,35.2871,35.3224,35.2782,35.3136,11200.0
2017-10-12 11:45:00,39.93,39.94,39.9,39.9,52688.0,35.3048,35.3136,35.2782,35.2782,52688.0
2017-10-12 11:50:00,39.91,39.95,39.9,39.95,14716.0,35.2871,35.3224,35.2782,35.3224,14716.0
2017-10-12 11:55:00,39.94,39.94,39.91,39.92,24047.0,35.3136,35.3136,35.2871,35.2959,24047.0
2017-10-12 12:00:00,39.91,39.92,39.87,39.88,10654.0,35.2871,35.2959,35.2517,35.2606,10654.0
2017-10-12 12:05:00,39.87,39.88,39.86,39.87,21813.0,35.2517,35.2606,35.2429,35.2517,21813.0
2017-10-12 12:10:00,39.86,39.87,39.84,39.85,11324.0,35.2429,35.2517,35.2252,35.234,11324.0
2017-10-12 12:15:00,39.86,39.91,39.86,39.88,15145.0,35.2429,35.2871,35.2429,35.2606,15145.0
2017-10-12 12:20:00,39.88,39.9,39.87,39.9,13350.0,35.2606,35.2782,35.2517,35.2782,13350.0
2017-10-12 12:25:00,39.89,39.91,39.89,39.9,12513.0,35.2694,35.2871,35.2694,35.2782,12513.0
2017-10-12 12:30:00,39.89,39.94,39.89,39.92,83536.0,35.2694,35.3136,35.2694,35.2959,83536.0
2017-10-12 12:35:00,39.92,39.92,39.9,39.91,8984.0,35.2959,35.2959,35.2782,35.2871,8984.0
2017-10-12 12:40:00,39.91,39.91,39.88,39.89,10256.0,35.2871,35.2871,35.2606,35.2694,10256.0
2017-10-12 12:45:00,39.9,39.92,39.89,39.89,16324.0,35.2782,35.2959,35.2694,35.2694,16324.0
2017-10-12 12:50:00,39.89,39.9,39.88,39.89,7252.0,35.2694,35.2782,35.2606,35.2694,7252.0
2017-10-12 12:55:00,39.89,39.89,39.87,39.88,21593.0,35.2694,35.2694,35.2517,35.2606,21593.0
2017-10-12 13:00:00,39.88,39.89,39.88,39.88,2200.0,35.2606,35.2694,35.2606,35.2606,2200.0
2017-10-12 13:05:00,39.88,39.88,39.86,39.87,11200.0,35.2606,35.2606,35.2429,35.2517,11200.0
2017-10-12 13:10:00,39.87,39.88,39.86,39.87,23967.0,35.2517,35.2606,35.2429,35.2517,23967.0
2017-10-12 13:15:00,39.87,39.88,39.85,39.86,12700.0,35.2517,35.2606,35.234,35.2429,12700.0
2017-10-12 13:20:00,39.86,39.87,39.85,39.86,16184.0,35.2429,35.2517,35.234,35.2429,16184.0
2017-10-12 13:25:00,39.86,39.86,39.79,39.8,125124.0,35.2429,35.2429,35.181,35.1898,125124.0
2017-10-12 13:30:00,39.79,39.82,39.79,39.82,31013.0,35.181,35.2075,35.181,35.2075,31013.0
2017-10-12 13:35:00,39.83,39.87,39.83,39.87,16733.0,35.2163,35.2517,35.2163,35.2517,16733.0
2017-10-12 13:40:00,39.86,39.88,39.85,39.86,13351.0,35.2429,35.2606,35.234,35.2429,13351.0
2017-10-12 13:45:00,39.85,39.86,39.84,39.85,11650.0,35.234,35.2429,35.2252,35.234,11650.0
2017-10-12 13:50:00,39.85,39.85,39.83,39.84,12342.0,35.234,35.234,35.2163,35.2252,12342.0
2017-10-12 13:55:00,39.85,39.86,39.84,39.85,110367.0,35.234,35.2429,35.2252,35.234,110367.0
2017-10-12 14:00:00,39.85,39.88,39.85,39.87,18232.0,35.234,35.2606,35.234,35.2517,18232.0
2017-10-12 14:05:00,39.88,39.91,39.87,39.91,19917.0,35.2606,35.2871,35.2517,35.2871,19917.0
2017-10-12 14:10:00,39.91,39.92,39.9,39.9,8615.0,35.2871,35.2959,35.2782,35.2782,8615.0
2017-10-12 14:15:00,39.9,39.92,39.86,39.87,18250.0,35.2782,35.2959,35.2429,35.2517,18250.0
2017-10-12 14:20:00,39.88,39.92,39.87,39.91,10642.0,35.2606,35.2959,35.2517,35.2871,10642.0
2017-10-12 14:25:00,39.92,39.92,39.89,39.9,12780.0,35.2959,35.2959,35.2694,35.2782,12780.0
2017-10-12 14:30:00,39.9,39.9,39.87,39.87,11950.0,35.2782,35.2782,35.2517,35.2517,11950.0
2017-10-12 14:35:00,39.88,39.89,39.86,39.87,18535.0,35.2606,35.2694,35.2429,35.2517,18535.0
2017-10-12 14:40:00,39.86,39.87,39.85,39.87,40428.0,35.2429,35.2517,35.234,35.2517,40428.0
2017-10-12 14:45:00,39.87,39.88,39.84,39.84,22952.0,35.2517,35.2606,35.2252,35.2252,22952.0
2017-10-12 14:50:00,39.84,39.85,39.84,39.84,13862.0,35.2252,35.234,35.2252,35.2252,13862.0
2017-10-12 14:55:00,39.85,39.9,39.85,39.89,27241.0,35.234,35.2782,35.234,35.2694,27241.0
2017-10-12 15:00:00,39.9,39.93,39.9,39.91,24412.0,35.2782,35.3048,35.2782,35.2871,24412.0
2017-10-12 15:05:00,39.92,39.94,39.91,39.92,28253.0,35.2959,35.3136,35.2871,35.2959,28253.0
2017-10-12 15:10:00,39.92,39.95,39.92,39.93,47606.0,35.2959,35.3224,35.2959,35.3048,47606.0
2017-10-12 15:15:00,39.93,39.94,39.93,39.93,10903.0,35.3048,35.3136,35.3048,35.3048,10903.0
2017-10-12 15:20:00,39.93,39.94,39.92,39.94,26703.0,35.3048,35.3136,35.2959,35.3136,26703.0
2017-10-12 15:25:00,39.94,39.94,39.91,39.91,42095.0,35.3136,35.3136,35.2871,35.2871,42095.0
2017-10-12 15:30:00,39.91,39.92,39.89,39.9,33072.0,35.2871,35.2959,35.2694,35.2782,33072.0
2017-10-12 15:35:00,39.89,39.9,39.86,39.86,45894.0,35.2694,35.2782,35.2429,35.2429,45894.0
2017-10-12 15:40:00,39.86,39.89,39.86,39.87,52125.0,35.2429,35.2694,35.2429,35.2517,52125.0
2017-10-12 15:45:00,39.88,39.88,39.84,39.85,236639.0,35.2606,35.2606,35.2252,35.234,236639.0
2017-10-12 15:50:00,39.85,39.87,39.84,39.87,90576.0,35.234,35.2517,35.2252,35.2517,90576.0
2017-10-12 15:55:00,39.87,39.89,39.85,39.86,324602.0,35.2517,35.2694,35.234,35.2429,324602.0
2017-10-13 09:30:00,40.01,40.01,39.83,39.83,27450.0,35.3755,35.3755,35.2163,35.2163,27450.0
2017-10-13 09:35:00,39.84,40.11,39.79,40.1,69698.0,35.2252,35.4639,35.181,35.4551,69698.0
2017-10-13 09:40:00,40.1,40.1,39.99,40.03,39167.0,35.4551,35.4551,35.3578,35.3932,39167.0
2017-10-13 09:45:00,40.04,40.11,40.02,40.04,24606.0,35.402,35.4639,35.3843,35.402,24606.0
2017-10-13 09:50:00,40.04,40.09,40.01,40.04,78683.0,35.402,35.4462,35.3755,35.402,78683.0
2017-10-13 09:55:00,40.04,40.11,40.04,40.11,21537.0,35.402,35.4639,35.402,35.4639,21537.0
2017-10-13 10:00:00,40.1,40.16,40.09,40.15,16612.0,35.4551,35.5081,35.4462,35.4993,16612.0
2017-10-13 10:05:00,40.14,40.15,40.09,40.12,68272.0,35.4904,35.4993,35.4462,35.4728,68272.0
2017-10-13 10:10:00,40.13,40.17,40.13,40.17,20134.0,35.4816,35.517,35.4816,35.517,20134.0
2017-10-13 10:15:00,40.17,40.18,40.16,40.17,30940.0,35.517,35.5258,35.5081,35.517,30940.0
2017-10-13 10:20:00,40.18,40.2,40.16,40.18,61602.0,35.5258,35.5435,35.5081,35.5258,61602.0
2017-10-13 10:25:00,40.18,40.23,40.15,40.23,86897.0,35.5258,35.57,35.4993,35.57,86897.0
2017-10-13 10:30:00,40.24,40.28,40.24,40.25,19827.0,35.5789,35.6142,35.5789,35.5877,19827.0
2017-10-13 10:35:00,40.25,40.25,40.22,40.25,9165.0,35.5877,35.5877,35.5612,35.5877,9165.0
2017-10-13 10:40:00,40.25,40.32,40.24,40.32,13830.0,35.5877,35.6496,35.5789,35.6496,13830.0
2017-10-13 10:45:00,40.32,40.33,40.27,40.28,25530.0,35.6496,35.6584,35.6054,35.6142,25530.0
2017-10-13 10:50:00,40.28,40.31,40.28,40.3,24834.0,35.6142,35.6407,35.6142,35.6319,24834.0
2017-10-13 10:55:00,40.31,40.31,40.29,40.31,6500.0,35.6407,35.6407,35.6231,35.6407,6500.0
2017-10-13 11:00:00,40.3,40.36,40.29,40.35,11891.0,35.6319,35.685,35.6231,35.6761,11891.0
2017-10-13 11:05:00,40.35,40.38,40.35,40.37,20425.0,35.6761,35.7026,35.6761,35.6938,20425.0
2017-10-13 11:10:00,40.37,40.39,40.34,40.37,6200.0,35.6938,35.7115,35.6673,35.6938,6200.0
2017-10-13 11:15:00,40.36,40.37,40.34,40.35,4029.0,35.685,35.6938,35.6673,35.6761,4029.0
2017-10-13 11:20:00,40.36,40.36,40.33,40.34,11100.0,35.685,35.685,35.6584,35.6673,11100.0
2017-10-13 11:25:00,40.33,40.33,40.26,40.26,15250.0,35.6584,35.6584,35.5965,35.5965,15250.0
2017-10-13 11:30:00,40.27,40.27,40.21,40.22,16100.0,35.6054,35.6054,35.5523,35.5612,16100.0
2017-10-13 11:35:00,40.22,40.24,40.22,40.22,25014.0,35.5612,35.5789,35.5612,35.5612,25014.0
2017-10-13 11:40:00,40.23,40.23,40.2,40.22,14611.0,35.57,35.57,35.5435,35.5612,14611.0
2017-10-13 11:45:00,40.22,40.24,40.22,40.23,17201.0,35.5612,35.5789,35.5612,35.57,17201.0
2017-10-13 11:50:00,40.22,40.23,40.2,40.21,5500.0,35.5612,35.57,35.5435,35.5523,5500.0
2017-10-13 11:55:00,40.21,40.23,40.2,40.21,5285.0,35.5523,35.57,35.5435,35.5523,5285.0
2017-10-13 12:00:00,40.21,40.24,40.2,40.23,11463.0,35.5523,35.5789,35.5435,35.57,11463.0
2017-10-13 12:05:00,40.22,40.24,40.22,40.24,1500.0,35.5612,35.5789,35.5612,35.5789,1500.0
2017-10-13 12:10:00,40.23,40.24,40.22,40.22,8092.0,35.57,35.5789,35.5612,35.5612,8092.0
2017-10-13 12:15:00,40.21,40.21,40.18,40.19,9053.0,35.5523,35.5523,35.5258,35.5346,9053.0
2017-10-13 12:20:00,40.2,40.24,40.2,40.24,42532.0,35.5435,35.5789,35.5435,35.5789,42532.0
2017-10-13 12:25:00,40.25,40.26,40.23,40.24,8683.0,35.5877,35.5965,35.57,35.5789,8683.0
2017-10-13 12:30:00,40.24,40.24,40.19,40.21,6700.0,35.5789,35.5789,35.5346,35.5523,6700.0
2017-10-13 12:35:00,40.21,40.22,40.2,40.21,5000.0,35.5523,35.5612,35.5435,35.5523,5000.0
2017-10-13 12:40:00,40.21,40.24,40.21,40.23,15480.0,35.5523,35.5789,35.5523,35.57,15480.0
2017-10-13 12:45:00,40.24,40.24,40.21,40.21,8200.0,35.5789,35.5789,35.5523,35.5523,8200.0
2017-10-13 12:50:00,40.2,40.23,40.2,40.22,9777.0,35.5435,35.57,35.5435,35.5612,9777.0
2017-10-13 12:55:00,40.22,40.22,40.19,40.19,7565.0,35.5612,35.5612,35.5346,35.5346,7565.0
2017-10-13 13:00:00,40.18,40.19,40.16,40.16,6747.0,35.5258,35.5346,35.5081,35.5081,6747.0
2017-10-13 13:05:00,40.16,40.16,40.14,40.16,12621.0,35.5081,35.5081,35.4904,35.5081,12621.0
2017-10-13 13:10:00,40.16,40.16,40.14,40.16,5800.0,35.5081,35.5081,35.4904,35.5081,5800.0
2017-10-13 13:15:00,40.16,40.16,40.13,40.14,13650.0,35.5081,35.5081,35.4816,35.4904,13650.0
2017-10-13 13:20:00,40.14,40.19,40.14,40.18,12463.0,35.4904,35.5346,35.4904,35.5258,12463.0
2017-10-13 13:25:00,40.18,40.21,40.18,40.2,6400.0,35.5258,35.5523,35.5258,35.5435,6400.0
2017-10-13 13:30:00,40.2,40.22,40.2,40.22,4300.0,35.5435,35.5612,35.5435,35.5612,4300.0
2017-10-13 13:35:00,40.22,40.23,40.21,40.22,8400.0,35.5612,35.57,35.5523,35.5612,8400.0
2017-10-13 13:40:00,40.22,40.22,40.2,40.21,5824.0,35.5612,35.5612,35.5435,35.5523,5824.0
2017-10-13 13:45:00,40.21,40.21,40.17,40.19,11500.0,35.5523,35.5523,35.517,35.5346,11500.0
2017-10-13 13:50:00,40.18,40.18,40.15,40.16,8414.0,35.5258,35.5258,35.4993,35.5081,8414.0
2017-10-13 13:55:00,40.16,40.16,40.14,40.15,5500.0,35.5081,35.5081,35.4904,35.4993,5500.0
2017-10-13 14:00:00,40.15,40.16,40.13,40.13,11086.0,35.4993,35.5081,35.4816,35.4816,11086.0
2017-10-13 14:05:00,40.14,40.16,40.14,40.15,7150.0,35.4904,35.5081,35.4904,35.4993,7150.0
2017-10-13 14:10:00,40.15,40.16,40.12,40.12,7250.0,35.4993,35.5081,35.4728,35.4728,7250.0
2017-10-13 14:15:00,40.13,40.15,40.13,40.15,5293.0,35.4816,35.4993,35.4816,35.4993,5293.0
2017-10-13 14:20:00,40.15,40.16,40.14,40.15,14824.0,35.4993,35.5081,35.4904,35.4993,14824.0
2017-10-13 14:25:00,40.15,40.15,40.11,40.13,13560.0,35.4993,35.4993,35.4639,35.4816,13560.0
2017-10-13 14:30:00,40.13,40.15,40.12,40.15,11001.0,35.4816,35.4993,35.4728,35.4993,11001.0
2017-10-13 14:35:00,40.15,40.15,40.11,40.12,9654.0,35.4993,35.4993,35.4639,35.4728,9654.0
2017-10-13 14:40:00,40.12,40.13,40.09,40.09,7900.0,35.4728,35.4816,35.4462,35.4462,7900.0
2017-10-13 14:45:00,40.09,40.13,40.09,40.12,29929.0,35.4462,35.4816,35.4462,35.4728,29929.0
2017-10-13 14:50:00,40.13,40.13,40.11,40.13,8822.0,35.4816,35.4816,35.4639,35.4816,8822.0
2017-10-13 14:55:00,40.13,40.15,40.12,40.13,13372.0,35.4816,35.4993,35.4728,35.4816,13372.0
2017-10-13 15:00:00,40.13,40.17,40.13,40.16,18620.0,35.4816,35.517,35.4816,35.5081,18620.0
2017-10-13 15:05:00,40.16,40.16,40.13,40.16,8630.0,35.5081,35.5081,35.4816,35.5081,8630.0
2017-10-13 15:10:00,40.16,40.16,40.13,40.14,11308.0,35.5081,35.5081,35.4816,35.4904,11308.0
2017-10-13 15:15:00,40.14,40.14,40.01,40.02,72000.0,35.4904,35.4904,35.3755,35.3843,72000.0
2017-10-13 15:20:00,40.02,40.1,40.0,40.09,44455.0,35.3843,35.4551,35.3667,35.4462,44455.0
2017-10-13 15:25:00,40.09,40.09,40.07,40.08,16875.0,35.4462,35.4462,35.4285,35.4374,16875.0
2017-10-13 15:30:00,40.08,40.1,40.03,40.04,28239.0,35.4374,35.4551,35.3932,35.402,28239.0
2017-10-13 15:35:00,40.03,40.06,40.03,40.06,12822.0,35.3932,35.4197,35.3932,35.4197,12822.0
2017-10-13 15:40:00,40.06,40.07,40.03,40.03,18956.0,35.4197,35.4285,35.3932,35.3932,18956.0
2017-10-13 15:45:00,40.04,40.06,40.03,40.04,92943.0,35.402,35.4197,35.3932,35.402,92943.0
2017-10-13 15:50:00,40.04,40.04,40.03,40.04,22191.0,35.402,35.402,35.3932,35.402,22191.0
2017-10-13 15:55:00,40.03,40.04,39.99,40.02,225349.0,35.3932,35.402,35.3578,35.3843,225349.0
2017-10-16 09:30:00,39.96,39.96,39.8,39.94,51520.0,35.3313,35.3313,35.1898,35.3136,51520.0
2017-10-16 09:35:00,39.93,39.96,39.84,39.96,66906.0,35.3048,35.3313,35.2252,35.3313,66906.0
2017-10-16 09:40:00,39.97,39.99,39.82,39.91,40193.0,35.3401,35.3578,35.2075,35.2871,40193.0
2017-10-16 09:45:00,39.91,39.95,39.87,39.95,29889.0,35.2871,35.3224,35.2517,35.3224,29889.0
2017-10-16 09:50:00,39.94,39.96,39.85,39.88,25800.0,35.3136,35.3313,35.234,35.2606,25800.0
2017-10-16 09:55:00,39.89,39.94,39.88,39.94,13630.0,35.2694,35.3136,35.2606,35.3136,13630.0
2017-10-16 10:00:00,39.94,40.0,39.93,39.98,37646.0,35.3136,35.3667,35.3048,35.349,37646.0
2017-10-16 10:05:00,39.96,39.97,39.91,39.92,10450.0,35.3313,35.3401,35.2871,35.2959,10450.0
2017-10-16 10:10:00,39.91,39.94,39.87,39.88,7193.0,35.2871,35.3136,35.2517,35.2606,7193.0
2017-10-16 10:15:00,39.88,39.9,39.86,39.9,14469.0,35.2606,35.2782,35.2429,35.2782,14469.0
2017-10-16 10:20:00,39.89,39.89,39.84,39.86,42455.0,35.2694,35.2694,35.2252,35.2429,42455.0
2017-10-16 10:25:00,39.85,39.85,39.79,39.81,17880.0,35.234,35.234,35.181,35.1987,17880.0
2017-10-16 10:30:00,39.8,39.8,39.73,39.76,11629.0,35.1898,35.1898,35.1279,35.1545,11629.0
2017-10-16 10:35:00,39.75,39.78,39.72,39.78,25676.0,35.1456,35.1721,35.1191,35.1721,25676.0
2017-10-16 10:40:00,39.78,39.79,39.74,39.74,10187.0,35.1721,35.181,35.1368,35.1368,10187.0
2017-10-16 10:45:00,39.74,39.75,39.67,39.7,181889.0,35.1368,35.1456,35.0749,35.1014,181889.0
2017-10-16 10:50:00,39.7,39.73,39.68,39.72,161333.0,35.1014,35.1279,35.0837,35.1191,161333.0
2017-10-16 10:55:00,39.71,39.72,39.68,39.7,68430.0,35.1102,35.1191,35.0837,35.1014,68430.0
2017-10-16 11:00:00,39.7,39.7,39.68,39.69,117017.0,35.1014,35.1014,35.0837,35.0926,117017.0
2017-10-16 11:05:00,39.69,39.72,39.69,39.71,70749.0,35.0926,35.1191,35.0926,35.1102,70749.0
2017-10-16 11:10:00,39.71,39.74,39.69,39.73,82447.0,35.1102,35.1368,35.0926,35.1279,82447.0
2017-10-16 11:15:00,39.73,39.73,39.7,39.71,20834.0,35.1279,35.1279,35.1014,35.1102,20834.0
2017-10-16 11:20:00,39.71,39.74,39.71,39.73,60694.0,35.1102,35.1368,35.1102,35.1279,60694.0
2017-10-16 11:25:00,39.73,39.74,39.66,39.66,55330.0,35.1279,35.1368,35.066,35.066,55330.0
2017-10-16 11:30:00,39.66,39.67,39.66,39.67,43165.0,35.066,35.0749,35.066,35.0749,43165.0
2017-10-16 11:35:00,39.67,39.67,39.63,39.63,61855.0,35.0749,35.0749,35.0395,35.0395,61855.0
2017-10-16 11:40:00,39.64,39.65,39.63,39.65,55464.0,35.0484,35.0572,35.0395,35.0572,55464.0
2017-10-16 11:45:00,39.65,39.66,39.63,39.65,96005.0,35.0572,35.066,35.0395,35.0572,96005.0
2017-10-16 11:50:00,39.65,39.65,39.61,39.62,108727.0,35.0572,35.0572,35.0218,35.0307,108727.0
2017-10-16 11:55:00,39.62,39.62,39.61,39.62,77847.0,35.0307,35.0307,35.0218,35.0307,77847.0
2017-10-16 12:00:00,39.62,39.63,39.59,39.63,67406.0,35.0307,35.0395,35.0041,35.0395,67406.0
2017-10-16 12:05:00,39.63,39.68,39.63,39.66,3000.0,35.0395,35.0837,35.0395,35.066,3000.0
2017-10-16 12:10:00,39.66,39.68,39.65,39.68,32714.0,35.066,35.0837,35.0572,35.0837,32714.0
2017-10-16 12:15:00,39.68,39.75,39.67,39.75,60327.0,35.0837,35.1456,35.0749,35.1456,60327.0
2017-10-16 12:20:00,39.73,39.74,39.7,39.72,8820.0,35.1279,35.1368,35.1014,35.1191,8820.0
2017-10-16 12:25:00,39.72,39.74,39.7,39.73,14816.0,35.1191,35.1368,35.1014,35.1279,14816.0
2017-10-16 12:30:00,39.73,39.73,39.7,39.7,5383.0,35.1279,35.1279,35.1014,35.1014,5383.0
2017-10-16 12:35:00,39.7,39.71,39.66,39.67,9603.0,35.1014,35.1102,35.066,35.0749,9603.0
2017-10-16 12:40:00,39.67,39.69,39.66,39.67,65533.0,35.0749,35.0926,35.066,35.0749,65533.0
2017-10-16 12:45:00,39.68,39.7,39.67,39.68,42675.0,35.0837,35.1014,35.0749,35.0837,42675.0
2017-10-16 12:50:00,39.68,39.7,39.66,39.66,5900.0,35.0837,35.1014,35.066,35.066,5900.0
2017-10-16 12:55:00,39.67,39.67,39.63,39.64,5100.0,35.0749,35.0749,35.0395,35.0484,5100.0
2017-10-16 13:00:00,39.64,39.64,39.62,39.62,11993.0,35.0484,35.0484,35.0307,35.0307,11993.0
2017-10-16 13:05:00,39.62,39.62,39.6,39.6,8369.0,35.0307,35.0307,35.013,35.013,8369.0
2017-10-16 13:10:00,39.59,39.6,39.58,39.6,6752.0,35.0041,35.013,34.9953,35.013,6752.0
2017-10-16 13:15:00,39.59,39.61,39.58,39.61,11685.0,35.0041,35.0218,34.9953,35.0218,11685.0
2017-10-16 13:20:00,39.62,39.63,39.61,39.63,8869.0,35.0307,35.0395,35.0218,35.0395,8869.0
2017-10-16 13:25:00,39.62,39.66,39.6,39.66,10931.0,35.0307,35.066,35.013,35.066,10931.0
2017-10-16 13:30:00,39.66,39.71,39.66,39.7,13082.0,35.066,35.1102,35.066,35.1014,13082.0
2017-10-16 13:35:00,39.7,39.7,39.66,39.66,4900.0,35.1014,35.1014,35.066,35.066,4900.0
2017-10-16 13:40:00,39.66,39.68,39.65,39.66,11930.0,35.066,35.0837,35.0572,35.066,11930.0
2017-10-16 13:45:00,39.67,39.7,39.66,39.7,21860.0,35.0749,35.1014,35.066,35.1014,21860.0
2017-10-16 13:50:00,39.7,39.7,39.66,39.68,27470.0,35.1014,35.1014,35.066,35.0837,27470.0
2017-10-16 13:55:00,39.68,39.68,39.65,39.66,10896.0,35.0837,35.0837,35.0572,35.066,10896.0
2017-10-16 14:00:00,39.66,39.69,39.65,39.67,20291.0,35.066,35.0926,35.0572,35.0749,20291.0
2017-10-16 14:05:00,39.67,39.68,39.65,39.67,10200.0,35.0749,35.0837,35.0572,35.0749,10200.0
2017-10-16 14:10:00,39.68,39.71,39.67,39.71,46010.0,35.0837,35.1102,35.0749,35.1102,46010.0
2017-10-16 14:15:00,39.7,39.71,39.68,39.7,31374.0,35.1014,35.1102,35.0837,35.1014,31374.0
2017-10-16 14:20:00,39.7,39.7,39.68,39.7,37017.0,35.1014,35.1014,35.0837,35.1014,37017.0
2017-10-16 14:25:00,39.71,39.74,39.69,39.73,18040.0,35.1102,35.1368,35.0926,35.1279,18040.0
2017-10-16 14:30:00,39.73,39.75,39.73,39.73,10589.0,35.1279,35.1456,35.1279,35.1279,10589.0
2017-10-16 14:35:00,39.73,39.73,39.71,39.73,17704.0,35.1279,35.1279,35.1102,35.1279,17704.0
2017-10-16 14:40:00,39.73,39.75,39.72,39.74,13088.0,35.1279,35.1456,35.1191,35.1368,13088.0
2017-10-16 14:45:00,39.74,39.75,39.72,39.74,11160.0,35.1368,35.1456,35.1191,35.1368,11160.0
2017-10-16 14:50:00,39.73,39.75,39.71,39.74,23326.0,35.1279,35.1456,35.1102,35.1368,23326.0
2017-10-16 14:55:00,39.74,39.77,39.74,39.76,19530.0,35.1368,35.1633,35.1368,35.1545,19530.0
2017-10-16 15:00:00,39.77,39.79,39.75,39.79,16160.0,35.1633,35.181,35.1456,35.181,16160.0
2017-10-16 15:05:00,39.79,39.85,39.79,39.83,28279.0,35.181,35.234,35.181,35.2163,28279.0
2017-10-16 15:10:00,39.83,39.83,39.79,39.8,37658.0,35.2163,35.2163,35.181,35.1898,37658.0
2017-10-16 15:15:00,39.79,39.81,39.78,39.79,29092.0,35.181,35.1987,35.1721,35.181,29092.0
2017-10-16 15:20:00,39.79,39.8,39.77,39.79,20232.0,35.181,35.1898,35.1633,35.181,20232.0
2017-10-16 15:25:00,39.78,39.8,39.78,39.78,22282.0,35.1721,35.1898,35.1721,35.1721,22282.0
2017-10-16 15:30:00,39.78,39.8,39.78,39.8,22007.0,35.1721,35.1898,35.1721,35.1898,22007.0
2017-10-16 15:35:00,39.8,39.8,39.78,39.79,38390.0,35.1898,35.1898,35.1721,35.181,38390.0
2017-10-16 15:40:00,39.79,39.81,39.78,39.79,40282.0,35.181,35.1987,35.1721,35.181,40282.0
2017-10-16 15:45:00,39.8,39.8,39.74,39.75,100009.0,35.1898,35.1898,35.1368,35.1456,100009.0
2017-10-16 15:50:00,39.75,39.77,39.75,39.75,66564.0,35.1456,35.1633,35.1456,35.1456,66564.0
2017-10-16 15:55:00,39.75,39.78,39.75,39.76,142985.0,35.1456,35.1721,35.1456,35.1545,142985.0
2017-10-17 09:30:00,39.74,39.81,39.73,39.79,15044.0,35.1368,35.1987,35.1279,35.181,15044.0
2017-10-17 09:35:00,39.8,39.96,39.79,39.96,104615.0,35.1898,35.3313,35.181,35.3313,104615.0
2017-10-17 09:40:00,39.96,40.01,39.93,39.93,20405.0,35.3313,35.3755,35.3048,35.3048,20405.0
2017-10-17 09:45:00,39.93,39.97,39.91,39.93,241677.0,35.3048,35.3401,35.2871,35.3048,241677.0
2017-10-17 09:50:00,39.93,39.95,39.88,39.9,214836.0,35.3048,35.3224,35.2606,35.2782,214836.0
2017-10-17 09:55:00,39.91,39.91,39.86,39.86,10880.0,35.2871,35.2871,35.2429,35.2429,10880.0
2017-10-17 10:00:00,39.86,40.0,39.86,40.0,35444.0,35.2429,35.3667,35.2429,35.3667,35444.0
2017-10-17 10:05:00,40.0,40.0,39.93,39.93,6100.0,35.3667,35.3667,35.3048,35.3048,6100.0
2017-10-17 10:10:00,39.94,39.98,39.94,39.97,6900.0,35.3136,35.349,35.3136,35.3401,6900.0
2017-10-17 10:15:00,39.96,39.99,39.96,39.98,6573.0,35.3313,35.3578,35.3313,35.349,6573.0
2017-10-17 10:20:00,39.99,40.03,39.99,40.03,18943.0,35.3578,35.3932,35.3578,35.3932,18943.0
2017-10-17 10:25:00,40.03,40.03,39.99,40.0,22834.0,35.3932,35.3932,35.3578,35.3667,22834.0
2017-10-17 10:30:00,40.0,40.01,39.96,39.96,15663.0,35.3667,35.3755,35.3313,35.3313,15663.0
2017-10-17 10:35:00,39.96,40.0,39.95,39.95,7100.0,35.3313,35.3667,35.3224,35.3224,7100.0
2017-10-17 10:40:00,39.95,39.95,39.87,39.87,11552.0,35.3224,35.3224,35.2517,35.2517,11552.0
2017-10-17 10:45:00,39.87,39.88,39.85,39.88,34749.0,35.2517,35.2606,35.234,35.2606,34749.0
2017-10-17 10:50:00,39.88,39.89,39.86,39.89,15458.0,35.2606,35.2694,35.2429,35.2694,15458.0
2017-10-17 10:55:00,39.89,39.89,39.85,39.89,11892.0,35.2694,35.2694,35.234,35.2694,11892.0
2017-10-17 11:00:00,39.9,39.98,39.89,39.98,6460.0,35.2782,35.349,35.2694,35.349,6460.0
2017-10-17 11:05:00,39.99,40.05,39.99,40.03,12713.0,35.3578,35.4109,35.3578,35.3932,12713.0
2017-10-17 11:10:00,40.04,40.08,40.04,40.07,21019.0,35.402,35.4374,35.402,35.4285,21019.0
2017-10-17 11:15:00,40.07,40.07,40.03,40.04,6250.0,35.4285,35.4285,35.3932,35.402,6250.0
2017-10-17 11:20:00,40.04,40.05,40.03,40.04,4206.0,35.402,35.4109,35.3932,35.402,4206.0
2017-10-17 11:25:00,40.05,40.07,40.04,40.06,7324.0,35.4109,35.4285,35.402,35.4197,7324.0
2017-10-17 11:30:00,40.05,40.07,40.02,40.02,8790.0,35.4109,35.4285,35.3843,35.3843,8790.0
2017-10-17 11:35:00,40.03,40.05,40.02,40.02,4548.0,35.3932,35.4109,35.3843,35.3843,4548.0
2017-10-17 11:40:00,40.02,40.06,40.02,40.04,8100.0,35.3843,35.4197,35.3843,35.402,8100.0
2017-10-17 11:45:00,40.05,40.11,40.04,40.11,83453.0,35.4109,35.4639,35.402,35.4639,83453.0
2017-10-17 11:50:00,40.1,40.13,40.07,40.12,122762.0,35.4551,35.4816,35.4285,35.4728,122762.0
2017-10-17 11:55:00,40.12,40.13,40.11,40.12,16300.0,35.4728,35.4816,35.4639,35.4728,16300.0
2017-10-17 12:00:00,40.12,40.12,40.09,40.09,11739.0,35.4728,35.4728,35.4462,35.4462,11739.0
2017-10-17 12:05:00,40.08,40.11,40.08,40.1,10640.0,35.4374,35.4639,35.4374,35.4551,10640.0
2017-10-17 12:10:00,40.11,40.11,40.09,40.1,4240.0,35.4639,35.4639,35.4462,35.4551,4240.0
2017-10-17 12:15:00,40.11,40.11,40.08,40.08,8100.0,35.4639,35.4639,35.4374,35.4374,8100.0
2017-10-17 12:20:00,40.08,40.1,40.08,40.1,4400.0,35.4374,35.4551,35.4374,35.4551,4400.0
2017-10-17 12:25:00,40.1,40.12,40.09,40.11,20360.0,35.4551,35.4728,35.4462,35.4639,20360.0
2017-10-17 12:30:00,40.11,40.11,40.07,40.07,3400.0,35.4639,35.4639,35.4285,35.4285,3400.0
2017-10-17 12:35:00,40.08,40.1,40.07,40.08,13785.0,35.4374,35.4551,35.4285,35.4374,13785.0
2017-10-17 12:40:00,40.08,40.08,40.07,40.08,4200.0,35.4374,35.4374,35.4285,35.4374,4200.0
2017-10-17 12:45:00,40.08,40.08,40.04,40.05,14040.0,35.4374,35.4374,35.402,35.4109,14040.0
2017-10-17 12:50:00,40.05,40.06,40.04,40.05,13413.0,35.4109,35.4197,35.402,35.4109,13413.0
2017-10-17 12:55:00,40.05,40.06,40.04,40.04,11300.0,35.4109,35.4197,35.402,35.402,11300.0
2017-10-17 13:00:00,40.05,40.05,40.01,40.02,40294.0,35.4109,35.4109,35.3755,35.3843,40294.0
2017-10-17 13:05:00,40.01,40.01,39.99,40.0,46600.0,35.3755,35.3755,35.3578,35.3667,46600.0
2017-10-17 13:10:00,40.0,40.01,39.99,40.0,7100.0,35.3667,35.3755,35.3578,35.3667,7100.0
2017-10-17 13:15:00,40.0,40.0,39.97,39.98,9443.0,35.3667,35.3667,35.3401,35.349,9443.0
2017-10-17 13:20:00,39.98,39.99,39.96,39.96,6200.0,35.349,35.3578,35.3313,35.3313,6200.0
2017-10-17 13:25:00,39.96,39.96,39.94,39.94,18180.0,35.3313,35.3313,35.3136,35.3136,18180.0
2017-10-17 13:30:00,39.94,39.94,39.87,39.87,4600.0,35.3136,35.3136,35.2517,35.2517,4600.0
2017-10-17 13:35:00,39.88,39.91,39.87,39.9,4903.0,35.2606,35.2871,35.2517,35.2782,4903.0
2017-10-17 13:40:00,39.91,39.92,39.89,39.89,21011.0,35.2871,35.2959,35.2694,35.2694,21011.0
2017-10-17 13:45:00,39.88,39.89,39.86,39.86,4800.0,35.2606,35.2694,35.2429,35.2429,4800.0
2017-10-17 13:50:00,39.86,39.87,39.85,39.86,23900.0,35.2429,35.2517,35.234,35.2429,23900.0
2017-10-17 13:55:00,39.86,39.88,39.86,39.88,3200.0,35.2429,35.2606,35.2429,35.2606,3200.0
2017-10-17 14:00:00,39.88,39.89,39.84,39.84,9800.0,35.2606,35.2694,35.2252,35.2252,9800.0
2017-10-17 14:05:00,39.85,39.86,39.84,39.86,4325.0,35.234,35.2429,35.2252,35.2429,4325.0
2017-10-17 14:10:00,39.86,39.9,39.86,39.9,13400.0,35.2429,35.2782,35.2429,35.2782,13400.0
2017-10-17 14:15:00,39.9,39.93,39.89,39.93,43840.0,35.2782,35.3048,35.2694,35.3048,43840.0
2017-10-17 14:20:00,39.93,39.93,39.9,39.92,17290.0,35.3048,35.3048,35.2782,35.2959,17290.0
2017-10-17 14:25:00,39.92,39.97,39.91,39.97,12663.0,35.2959,35.3401,35.2871,35.3401,12663.0
2017-10-17 14:30:00,39.97,39.97,39.96,39.96,6230.0,35.3401,35.3401,35.3313,35.3313,6230.0
2017-10-17 14:35:00,39.96,39.97,39.94,39.96,11582.0,35.3313,35.3401,35.3136,35.3313,11582.0
2017-10-17 14:40:00,39.96,39.98,39.96,39.98,3200.0,35.3313,35.349,35.3313,35.349,3200.0
2017-10-17 14:45:00,39.98,40.02,39.97,40.02,10974.0,35.349,35.3843,35.3401,35.3843,10974.0
2017-10-17 14:50:00,40.01,40.03,40.0,40.03,64208.0,35.3755,35.3932,35.3667,35.3932,64208.0
2017-10-17 14:55:00,40.03,40.04,40.03,40.04,9464.0,35.3932,35.402,35.3932,35.402,9464.0
2017-10-17 15:00:00,40.04,40.04,40.01,40.02,29900.0,35.402,35.402,35.3755,35.3843,29900.0
2017-10-17 15:05:00,40.02,40.03,40.0,40.02,11737.0,35.3843,35.3932,35.3667,35.3843,11737.0
2017-10-17 15:10:00,40.02,40.03,39.95,39.95,24166.0,35.3843,35.3932,35.3224,35.3224,24166.0
2017-10-17 15:15:00,39.95,39.95,39.94,39.95,5440.0,35.3224,35.3224,35.3136,35.3224,5440.0
2017-10-17 15:20:00,39.95,39.98,39.95,39.95,16743.0,35.3224,35.349,35.3224,35.3224,16743.0
2017-10-17 15:25:00,39.95,39.97,39.95,39.96,23344.0,35.3224,35.3401,35.3224,35.3313,23344.0
2017-10-17 15:30:00,39.96,40.03,39.96,40.03,50222.0,35.3313,35.3932,35.3313,35.3932,50222.0
2017-10-17 15:35:00,40.03,40.05,40.02,40.04,25693.0,35.3932,35.4109,35.3843,35.402,25693.0
2017-10-17 15:40:00,40.04,40.04,40.01,40.03,28584.0,35.402,35.402,35.3755,35.3932,28584.0
2017-10-17 15:45:00,40.03,40.03,40.01,40.03,50512.0,35.3932,35.3932,35.3755,35.3932,50512.0
2017-10-17 15:50:00,40.03,40.04,40.02,40.04,80822.0,35.3932,35.402,35.3843,35.402,80822.0
2017-10-17 15:55:00,40.04,40.04,40.02,40.04,180820.0,35.402,35.402,35.3843,35.402,180820.0
2017-10-18 09:30:00,40.13,40.32,40.07,40.31,51942.0,35.4816,35.6496,35.4285,35.6407,51942.0
2017-10-18 09:35:00,40.32,40.45,40.32,40.42,283305.0,35.6496,35.7645,35.6496,35.738,283305.0
2017-10-18 09:40:00,40.42,40.44,40.36,40.43,355352.0,35.738,35.7557,35.685,35.7468,355352.0
2017-10-18 09:45:00,40.43,40.45,40.39,40.41,63708.0,35.7468,35.7645,35.7115,35.7292,63708.0
2017-10-18 09:50:00,40.42,40.46,40.39,40.45,10968.0,35.738,35.7734,35.7115,35.7645,10968.0
2017-10-18 09:55:00,40.46,40.53,40.45,40.49,10942.0,35.7734,35.8353,35.7645,35.7999,10942.0
2017-10-18 10:00:00,40.5,40.53,40.5,40.51,9610.0,35.8087,35.8353,35.8087,35.8176,9610.0
2017-10-18 10:05:00,40.51,40.52,40.44,40.44,47459.0,35.8176,35.8264,35.7557,35.7557,47459.0
2017-10-18 10:10:00,40.43,40.44,40.4,40.4,51827.0,35.7468,35.7557,35.7203,35.7203,51827.0
2017-10-18 10:15:00,40.4,40.44,40.4,40.44,11150.0,35.7203,35.7557,35.7203,35.7557,11150.0
2017-10-18 10:20:00,40.43,40.44,40.39,40.39,10808.0,35.7468,35.7557,35.7115,35.7115,10808.0
2017-10-18 10:25:00,40.39,40.39,40.34,40.37,11850.0,35.7115,35.7115,35.6673,35.6938,11850.0
2017-10-18 10:30:00,40.38,40.4,40.35,40.35,9355.0,35.7026,35.7203,35.6761,35.6761,9355.0
2017-10-18 10:35:00,40.36,40.37,40.29,40.29,19000.0,35.685,35.6938,35.6231,35.6231,19000.0
2017-10-18 10:40:00,40.28,40.31,40.26,40.26,21789.0,35.6142,35.6407,35.5965,35.5965,21789.0
2017-10-18 10:45:00,40.26,40.29,40.25,40.27,9023.0,35.5965,35.6231,35.5877,35.6054,9023.0
2017-10-18 10:50:00,40.28,40.3,40.26,40.3,7500.0,35.6142,35.6319,35.5965,35.6319,7500.0
2017-10-18 10:55:00,40.3,40.31,40.26,40.3,64211.0,35.6319,35.6407,35.5965,35.6319,64211.0
2017-10-18 11:00:00,40.3,40.31,40.28,40.29,14373.0,35.6319,35.6407,35.6142,35.6231,14373.0
2017-10-18 11:05:00,40.28,40.29,40.26,40.27,18720.0,35.6142,35.6231,35.5965,35.6054,18720.0
2017-10-18 11:10:00,40.26,40.26,40.23,40.23,19163.0,35.5965,35.5965,35.57,35.57,19163.0
2017-10-18 11:15:00,40.23,40.23,40.17,40.21,14793.0,35.57,35.57,35.517,35.5523,14793.0
2017-10-18 11:20:00,40.21,40.23,40.2,40.21,20260.0,35.5523,35.57,35.5435,35.5523,20260.0
2017-10-18 11:25:00,40.21,40.23,40.21,40.23,14806.0,35.5523,35.57,35.5523,35.57,14806.0
2017-10-18 11:30:00,40.23,40.23,40.17,40.18,13662.0,35.57,35.57,35.517,35.5258,13662.0
2017-10-18 11:35:00,40.18,40.18,40.15,40.16,28318.0,35.5258,35.5258,35.4993,35.5081,28318.0
2017-10-18 11:40:00,40.15,40.22,40.15,40.21,5900.0,35.4993,35.5612,35.4993,35.5523,5900.0
2017-10-18 11:45:00,40.21,40.21,40.19,40.21,6138.0,35.5523,35.5523,35.5346,35.5523,6138.0
2017-10-18 11:50:00,40.21,40.22,40.18,40.18,4500.0,35.5523,35.5612,35.5258,35.5258,4500.0
2017-10-18 11:55:00,40.18,40.2,40.17,40.19,12308.0,35.5258,35.5435,35.517,35.5346,12308.0
2017-10-18 12:00:00,40.18,40.21,40.18,40.21,6765.0,35.5258,35.5523,35.5258,35.5523,6765.0
2017-10-18 12:05:00,40.22,40.29,40.21,40.28,104205.0,35.5612,35.6231,35.5523,35.6142,104205.0
2017-10-18 12:10:00,40.28,40.29,40.27,40.29,48486.0,35.6142,35.6231,35.6054,35.6231,48486.0
2017-10-18 12:15:00,40.29,40.3,40.28,40.28,11722.0,35.6231,35.6319,35.6142,35.6142,11722.0
2017-10-18 12:20:00,40.27,40.27,40.25,40.27,15095.0,35.6054,35.6054,35.5877,35.6054,15095.0
2017-10-18 12:25:00,40.27,40.28,40.25,40.25,19655.0,35.6054,35.6142,35.5877,35.5877,19655.0
2017-10-18 12:30:00,40.26,40.28,40.25,40.28,7188.0,35.5965,35.6142,35.5877,35.6142,7188.0
2017-10-18 12:35:00,40.28,40.31,40.28,40.3,3100.0,35.6142,35.6407,35.6142,35.6319,3100.0
2017-10-18 12:40:00,40.3,40.37,40.3,40.37,12921.0,35.6319,35.6938,35.6319,35.6938,12921.0
2017-10-18 12:45:00,40.38,40.41,40.37,40.39,7858.0,35.7026,35.7292,35.6938,35.7115,7858.0
2017-10-18 12:50:00,40.38,40.38,40.33,40.37,24905.0,35.7026,35.7026,35.6584,35.6938,24905.0
2017-10-18 12:55:00,40.36,40.36,40.35,40.36,9500.0,35.685,35.685,35.6761,35.685,9500.0
2017-10-18 13:00:00,40.37,40.39,40.36,40.37,12300.0,35.6938,35.7115,35.685,35.6938,12300.0
2017-10-18 13:05:00,40.37,40.37,40.36,40.36,4600.0,35.6938,35.6938,35.685,35.685,4600.0
2017-10-18 13:10:00,40.36,40.38,40.35,40.36,20400.0,35.685,35.7026,35.6761,35.685,20400.0
2017-10-18 13:15:00,40.36,40.36,40.34,40.36,7185.0,35.685,35.685,35.6673,35.685,7185.0
2017-10-18 13:20:00,40.36,40.36,40.35,40.35,12635.0,35.685,35.685,35.6761,35.6761,12635.0
2017-10-18 13:25:00,40.34,40.37,40.34,40.36,15180.0,35.6673,35.6938,35.6673,35.685,15180.0
2017-10-18 13:30:00,40.34,40.36,40.33,40.35,17652.0,35.6673,35.685,35.6584,35.6761,17652.0
2017-10-18 13:35:00,40.35,40.36,40.34,40.34,13525.0,35.6761,35.685,35.6673,35.6673,13525.0
2017-10-18 13:40:00,40.34,40.35,40.33,40.35,10967.0,35.6673,35.6761,35.6584,35.6761,10967.0
2017-10-18 13:45:00,40.34,40.35,40.33,40.35,10433.0,35.6673,35.6761,35.6584,35.6761,10433.0
2017-10-18 13:50:00,40.35,40.35,40.34,40.35,12614.0,35.6761,35.6761,35.6673,35.6761,12614.0
2017-10-18 13:55:00,40.35,40.36,40.34,40.34,16400.0,35.6761,35.685,35.6673,35.6673,16400.0
2017-10-18 14:00:00,40.34,40.36,40.34,40.35,20798.0,35.6673,35.685,35.6673,35.6761,20798.0
2017-10-18 14:05:00,40.35,40.37,40.33,40.37,40525.0,35.6761,35.6938,35.6584,35.6938,40525.0
2017-10-18 14:10:00,40.37,40.38,40.34,40.34,12180.0,35.6938,35.7026,35.6673,35.6673,12180.0
2017-10-18 14:15:00,40.34,40.36,40.33,40.34,9946.0,35.6673,35.685,35.6584,35.6673,9946.0
2017-10-18 14:20:00,40.34,40.36,40.33,40.34,11315.0,35.6673,35.685,35.6584,35.6673,11315.0
2017-10-18 14:25:00,40.34,40.38,40.34,40.37,35825.0,35.6673,35.7026,35.6673,35.6938,35825.0
2017-10-18 14:30:00,40.37,40.39,40.37,40.37,16212.0,35.6938,35.7115,35.6938,35.6938,16212.0
2017-10-18 14:35:00,40.38,40.42,40.37,40.42,73987.0,35.7026,35.738,35.6938,35.738,73987.0
2017-10-18 14:40:00,40.42,40.45,40.4,40.41,62762.0,35.738,35.7645,35.7203,35.7292,62762.0
2017-10-18 14:45:00,40.41,40.44,40.4,40.41,83983.0,35.7292,35.7557,35.7203,35.7292,83983.0
2017-10-18 14:50:00,40.42,40.42,40.37,40.37,28448.0,35.738,35.738,35.6938,35.6938,28448.0
2017-10-18 14:55:00,40.38,40.39,40.36,40.38,28048.0,35.7026,35.7115,35.685,35.7026,28048.0
2017-10-18 15:00:00,40.38,40.38,40.35,40.37,13168.0,35.7026,35.7026,35.6761,35.6938,13168.0
2017-10-18 15:05:00,40.36,40.38,40.35,40.36,14298.0,35.685,35.7026,35.6761,35.685,14298.0
2017-10-18 15:10:00,40.36,40.36,40.32,40.32,14598.0,35.685,35.685,35.6496,35.6496,14598.0
2017-10-18 15:15:00,40.32,40.33,40.29,40.3,15606.0,35.6496,35.6584,35.6231,35.6319,15606.0
2017-10-18 15:20:00,40.3,40.31,40.3,40.31,13474.0,35.6319,35.6407,35.6319,35.6407,13474.0
2017-10-18 15:25:00,40.32,40.32,40.3,40.32,19461.0,35.6496,35.6496,35.6319,35.6496,19461.0
2017-10-18 15:30:00,40.32,40.34,40.31,40.34,31090.0,35.6496,35.6673,35.6407,35.6673,31090.0
2017-10-18 15:35:00,40.34,40.35,40.32,40.35,37695.0,35.6673,35.6761,35.6496,35.6761,37695.0
2017-10-18 15:40:00,40.35,40.35,40.33,40.33,35687.0,35.6761,35.6761,35.6584,35.6584,35687.0
2017-10-18 15:45:00,40.34,40.34,40.31,40.32,42977.0,35.6673,35.6673,35.6407,35.6496,42977.0
2017-10-18 15:50:00,40.32,40.32,40.29,40.3,133376.0,35.6496,35.6496,35.6231,35.6319,133376.0
2017-10-18 15:55:00,40.3,40.31,40.26,40.27,191025.0,35.6319,35.6407,35.5965,35.6054,191025.0
2017-10-19 09:30:00,40.17,40.19,39.95,39.99,68328.0,35.517,35.5346,35.3224,35.3578,68328.0
2017-10-19 09:35:00,40.0,40.15,39.97,40.05,68315.0,35.3667,35.4993,35.3401,35.4109,68315.0
2017-10-19 09:40:00,40.02,40.13,39.99,40.13,27254.0,35.3843,35.4816,35.3578,35.4816,27254.0
2017-10-19 09:45:00,40.13,40.15,40.09,40.09,12459.0,35.4816,35.4993,35.4462,35.4462,12459.0
2017-10-19 09:50:00,40.08,40.08,40.01,40.01,38574.0,35.4374,35.4374,35.3755,35.3755,38574.0
2017-10-19 09:55:00,40.01,40.03,39.92,39.95,32090.0,35.3755,35.3932,35.2959,35.3224,32090.0
2017-10-19 10:00:00,39.95,39.99,39.92,39.95,54500.0,35.3224,35.3578,35.2959,35.3224,54500.0
2017-10-19 10:05:00,39.96,39.97,39.9,39.92,36268.0,35.3313,35.3401,35.2782,35.2959,36268.0
2017-10-19 10:10:00,39.91,39.92,39.88,39.91,34100.0,35.2871,35.2959,35.2606,35.2871,34100.0
2017-10-19 10:15:00,39.9,39.93,39.9,39.93,75701.0,35.2782,35.3048,35.2782,35.3048,75701.0
2017-10-19 10:20:00,39.93,39.96,39.92,39.96,16383.0,35.3048,35.3313,35.2959,35.3313,16383.0
2017-10-19 10:25:00,39.97,39.98,39.94,39.97,20000.0,35.3401,35.349,35.3136,35.3401,20000.0
2017-10-19 10:30:00,39.98,39.99,39.96,39.98,13209.0,35.349,35.3578,35.3313,35.349,13209.0
2017-10-19 10:35:00,39.98,40.0,39.94,40.0,10885.0,35.349,35.3667,35.3136,35.3667,10885.0
2017-10-19 10:40:00,40.0,40.01,39.98,40.01,15158.0,35.3667,35.3755,35.349,35.3755,15158.0
2017-10-19 10:45:00,40.01,40.04,40.0,40.04,34642.0,35.3755,35.402,35.3667,35.402,34642.0
2017-10-19 10:50:00,40.04,40.12,40.04,40.09,84884.0,35.402,35.4728,35.402,35.4462,84884.0
2017-10-19 10:55:00,40.09,40.1,40.08,40.09,52739.0,35.4462,35.4551,35.4374,35.4462,52739.0
2017-10-19 11:00:00,40.09,40.1,40.07,40.08,49400.0,35.4462,35.4551,35.4285,35.4374,49400.0
2017-10-19 11:05:00,40.09,40.09,40.05,40.07,21667.0,35.4462,35.4462,35.4109,35.4285,21667.0
2017-10-19 11:10:00,40.08,40.08,40.06,40.07,10821.0,35.4374,35.4374,35.4197,35.4285,10821.0
2017-10-19 11:15:00,40.06,40.07,40.03,40.07,16421.0,35.4197,35.4285,35.3932,35.4285,16421.0
2017-10-19 11:20:00,40.07,40.09,40.05,40.05,43086.0,35.4285,35.4462,35.4109,35.4109,43086.0
2017-10-19 11:25:00,40.06,40.06,40.02,40.02,11257.0,35.4197,35.4197,35.3843,35.3843,11257.0
2017-10-19 11:30:00,40.03,40.05,40.01,40.03,21096.0,35.3932,35.4109,35.3755,35.3932,21096.0
2017-10-19 11:35:00,40.03,40.04,40.02,40.02,7700.0,35.3932,35.402,35.3843,35.3843,7700.0
2017-10-19 11:40:00,40.02,40.04,39.99,39.99,76436.0,35.3843,35.402,35.3578,35.3578,76436.0
2017-10-19 11:45:00,40.0,40.02,39.99,40.0,14420.0,35.3667,35.3843,35.3578,35.3667,14420.0
2017-10-19 11:50:00,40.0,40.01,39.98,39.98,8231.0,35.3667,35.3755,35.349,35.349,8231.0
2017-10-19 11:55:00,39.98,39.99,39.91,39.93,38610.0,35.349,35.3578,35.2871,35.3048,38610.0
2017-10-19 12:00:00,39.92,39.95,39.91,39.94,8600.0,35.2959,35.3224,35.2871,35.3136,8600.0
2017-10-19 12:05:00,39.94,39.94,39.92,39.93,9840.0,35.3136,35.3136,35.2959,35.3048,9840.0
2017-10-19 12:10:00,39.94,39.94,39.92,39.94,23504.0,35.3136,35.3136,35.2959,35.3136,23504.0
2017-10-19 12:15:00,39.94,39.98,39.93,39.98,28820.0,35.3136,35.349,35.3048,35.349,28820.0
2017-10-19 12:20:00,39.98,39.98,39.96,39.97,12143.0,35.349,35.349,35.3313,35.3401,12143.0
2017-10-19 12:25:00,39.98,40.01,39.97,40.01,50040.0,35.349,35.3755,35.3401,35.3755,50040.0
2017-10-19 12:30:00,40.01,40.01,39.99,40.01,9300.0,35.3755,35.3755,35.3578,35.3755,9300.0
2017-10-19 12:35:00,40.01,40.02,40.01,40.01,5100.0,35.3755,35.3843,35.3755,35.3755,5100.0
2017-10-19 12:40:00,40.02,40.02,39.99,40.01,10900.0,35.3843,35.3843,35.3578,35.3755,10900.0
2017-10-19 12:45:00,40.01,40.03,40.01,40.03,8800.0,35.3755,35.3932,35.3755,35.3932,8800.0
2017-10-19 12:50:00,40.02,40.07,40.02,40.07,82880.0,35.3843,35.4285,35.3843,35.4285,82880.0
2017-10-19 12:55:00,40.07,40.08,40.06,40.07,15460.0,35.4285,35.4374,35.4197,35.4285,15460.0
2017-10-19 13:00:00,40.07,40.11,40.06,40.1,11000.0,35.4285,35.4639,35.4197,35.4551,11000.0
2017-10-19 13:05:00,40.1,40.11,40.08,40.1,13200.0,35.4551,35.4639,35.4374,35.4551,13200.0
2017-10-19 13:10:00,40.09,40.12,40.09,40.12,13000.0,35.4462,35.4728,35.4462,35.4728,13000.0
2017-10-19 13:15:00,40.12,40.15,40.11,40.15,28137.0,35.4728,35.4993,35.4639,35.4993,28137.0
2017-10-19 13:20:00,40.14,40.15,40.12,40.15,40376.0,35.4904,35.4993,35.4728,35.4993,40376.0
2017-10-19 13:25:00,40.15,40.17,40.14,40.16,39130.0,35.4993,35.517,35.4904,35.5081,39130.0
2017-10-19 13:30:00,40.16,40.17,40.15,40.16,46300.0,35.5081,35.517,35.4993,35.5081,46300.0
2017-10-19 13:35:00,40.15,40.17,40.12,40.17,14480.0,35.4993,35.517,35.4728,35.517,14480.0
2017-10-19 13:40:00,40.16,40.17,40.14,40.16,7400.0,35.5081,35.517,35.4904,35.5081,7400.0
2017-10-19 13:45:00,40.16,40.19,40.16,40.17,17040.0,35.5081,35.5346,35.5081,35.517,17040.0
2017-10-19 13:50:00,40.18,40.18,40.11,40.14,11120.0,35.5258,35.5258,35.4639,35.4904,11120.0
2017-10-19 13:55:00,40.13,40.15,40.13,40.14,5400.0,35.4816,35.4993,35.4816,35.4904,5400.0
2017-10-19 14:00:00,40.13,40.15,40.13,40.15,8700.0,35.4816,35.4993,35.4816,35.4993,8700.0
2017-10-19 14:05:00,40.15,40.16,40.14,40.15,17200.0,35.4993,35.5081,35.4904,35.4993,17200.0
2017-10-19 14:10:00,40.14,40.16,40.13,40.16,10550.0,35.4904,35.5081,35.4816,35.5081,10550.0
2017-10-19 14:15:00,40.15,40.16,40.13,40.14,53732.0,35.4993,35.5081,35.4816,35.4904,53732.0
2017-10-19 14:20:00,40.14,40.14,40.11,40.12,15300.0,35.4904,35.4904,35.4639,35.4728,15300.0
2017-10-19 14:25:00,40.12,40.14,40.12,40.14,45490.0,35.4728,35.4904,35.4728,35.4904,45490.0
2017-10-19 14:30:00,40.14,40.2,40.13,40.19,18900.0,35.4904,35.5435,35.4816,35.5346,18900.0
2017-10-19 14:35:00,40.2,40.22,40.19,40.2,36248.0,35.5435,35.5612,35.5346,35.5435,36248.0
2017-10-19 14:40:00,40.2,40.23,40.2,40.21,18174.0,35.5435,35.57,35.5435,35.5523,18174.0
2017-10-19 14:45:00,40.21,40.22,40.2,40.2,11800.0,35.5523,35.5612,35.5435,35.5435,11800.0
2017-10-19 14:50:00,40.2,40.21,40.17,40.18,18866.0,35.5435,35.5523,35.517,35.5258,18866.0
2017-10-19 14:55:00,40.18,40.2,40.17,40.19,13000.0,35.5258,35.5435,35.517,35.5346,13000.0
2017-10-19 15:00:00,40.18,40.19,40.16,40.16,8300.0,35.5258,35.5346,35.5081,35.5081,8300.0
2017-10-19 15:05:00,40.17,40.17,40.13,40.15,44093.0,35.517,35.517,35.4816,35.4993,44093.0
2017-10-19 15:10:00,40.16,40.18,40.15,40.16,48915.0,35.5081,35.5258,35.4993,35.5081,48915.0
2017-10-19 15:15:00,40.16,40.18,40.14,40.14,8360.0,35.5081,35.5258,35.4904,35.4904,8360.0
2017-10-19 15:20:00,40.14,40.15,40.13,40.14,20132.0,35.4904,35.4993,35.4816,35.4904,20132.0
2017-10-19 15:25:00,40.14,40.15,40.12,40.13,19413.0,35.4904,35.4993,35.4728,35.4816,19413.0
2017-10-19 15:30:00,40.13,40.14,40.11,40.12,27005.0,35.4816,35.4904,35.4639,35.4728,27005.0
2017-10-19 15:35:00,40.12,40.12,40.09,40.1,84854.0,35.4728,35.4728,35.4462,35.4551,84854.0
2017-10-19 15:40:00,40.1,40.13,40.09,40.13,52755.0,35.4551,35.4816,35.4462,35.4816,52755.0
2017-10-19 15:45:00,40.13,40.14,40.12,40.12,106216.0,35.4816,35.4904,35.4728,35.4728,106216.0
2017-10-19 15:50:00,40.12,40.14,40.11,40.13,106472.0,35.4728,35.4904,35.4639,35.4816,106472.0
2017-10-19 15:55:00,40.13,40.14,40.12,40.14,101553.0,35.4816,35.4904,35.4728,35.4904,101553.0
2017-10-20 09:30:00,40.52,40.52,40.37,40.39,78403.0,35.8264,35.8264,35.6938,35.7115,78403.0
2017-10-20 09:35:00,40.4,40.52,40.4,40.5,186059.0,35.7203,35.8264,35.7203,35.8087,186059.0
2017-10-20 09:40:00,40.48,40.6,40.45,40.45,71115.0,35.7911,35.8972,35.7645,35.7645,71115.0
2017-10-20 09:45:00,40.46,40.49,40.43,40.43,11844.0,35.7734,35.7999,35.7468,35.7468,11844.0
2017-10-20 09:50:00,40.43,40.5,40.41,40.49,18200.0,35.7468,35.8087,35.7292,35.7999,18200.0
2017-10-20 09:55:00,40.48,40.49,40.45,40.46,11987.0,35.7911,35.7999,35.7645,35.7734,11987.0
2017-10-20 10:00:00,40.46,40.5,40.44,40.5,14142.0,35.7734,35.8087,35.7557,35.8087,14142.0
2017-10-20 10:05:00,40.49,40.62,40.49,40.61,20037.0,35.7999,35.9148,35.7999,35.906,20037.0
2017-10-20 10:10:00,40.61,40.62,40.58,40.61,77009.0,35.906,35.9148,35.8795,35.906,77009.0
2017-10-20 10:15:00,40.61,40.61,40.56,40.56,21157.0,35.906,35.906,35.8618,35.8618,21157.0
2017-10-20 10:20:00,40.56,40.57,40.52,40.52,10300.0,35.8618,35.8706,35.8264,35.8264,10300.0
2017-10-20 10:25:00,40.51,40.52,40.45,40.48,105673.0,35.8176,35.8264,35.7645,35.7911,105673.0
2017-10-20 10:30:00,40.48,40.55,40.48,40.54,108425.0,35.7911,35.8529,35.7911,35.8441,108425.0
2017-10-20 10:35:00,40.53,40.55,40.51,40.55,46157.0,35.8353,35.8529,35.8176,35.8529,46157.0
2017-10-20 10:40:00,40.55,40.55,40.51,40.52,46213.0,35.8529,35.8529,35.8176,35.8264,46213.0
2017-10-20 10:45:00,40.52,40.53,40.48,40.48,29725.0,35.8264,35.8353,35.7911,35.7911,29725.0
2017-10-20 10:50:00,40.49,40.51,40.49,40.5,23788.0,35.7999,35.8176,35.7999,35.8087,23788.0
2017-10-20 10:55:00,40.5,40.51,40.48,40.5,21642.0,35.8087,35.8176,35.7911,35.8087,21642.0
2017-10-20 11:00:00,40.5,40.51,40.47,40.48,27842.0,35.8087,35.8176,35.7822,35.7911,27842.0
2017-10-20 11:05:00,40.48,40.51,40.48,40.5,24378.0,35.7911,35.8176,35.7911,35.8087,24378.0
2017-10-20 11:10:00,40.5,40.53,40.49,40.53,19599.0,35.8087,35.8353,35.7999,35.8353,19599.0
2017-10-20 11:15:00,40.53,40.56,40.53,40.55,34858.0,35.8353,35.8618,35.8353,35.8529,34858.0
2017-10-20 11:20:00,40.55,40.56,40.52,40.54,18612.0,35.8529,35.8618,35.8264,35.8441,18612.0
2017-10-20 11:25:00,40.54,40.55,40.52,40.52,68836.0,35.8441,35.8529,35.8264,35.8264,68836.0
2017-10-20 11:30:00,40.53,40.56,40.52,40.52,44576.0,35.8353,35.8618,35.8264,35.8264,44576.0
2017-10-20 11:35:00,40.52,40.54,40.52,40.54,13840.0,35.8264,35.8441,35.8264,35.8441,13840.0
2017-10-20 11:40:00,40.54,40.55,40.51,40.52,14066.0,35.8441,35.8529,35.8176,35.8264,14066.0
2017-10-20 11:45:00,40.52,40.57,40.52,40.57,16978.0,35.8264,35.8706,35.8264,35.8706,16978.0
2017-10-20 11:50:00,40.57,40.6,40.56,40.57,16306.0,35.8706,35.8972,35.8618,35.8706,16306.0
2017-10-20 11:55:00,40.57,40.58,40.56,40.56,10523.0,35.8706,35.8795,35.8618,35.8618,10523.0
2017-10-20 12:00:00,40.57,40.6,40.56,40.59,23858.0,35.8706,35.8972,35.8618,35.8883,23858.0
2017-10-20 12:05:00,40.59,40.6,40.57,40.58,16501.0,35.8883,35.8972,35.8706,35.8795,16501.0
2017-10-20 12:10:00,40.58,40.59,40.54,40.58,86279.0,35.8795,35.8883,35.8441,35.8795,86279.0
2017-10-20 12:15:00,40.57,40.59,40.56,40.57,14154.0,35.8706,35.8883,35.8618,35.8706,14154.0
2017-10-20 12:20:00,40.56,40.58,40.55,40.57,15894.0,35.8618,35.8795,35.8529,35.8706,15894.0
2017-10-20 12:25:00,40.57,40.59,40.56,40.58,40425.0,35.8706,35.8883,35.8618,35.8795,40425.0
2017-10-20 12:30:00,40.58,40.59,40.56,40.56,20447.0,35.8795,35.8883,35.8618,35.8618,20447.0
2017-10-20 12:35:00,40.56,40.57,40.54,40.57,54510.0,35.8618,35.8706,35.8441,35.8706,54510.0
2017-10-20 12:40:00,40.56,40.6,40.56,40.59,16200.0,35.8618,35.8972,35.8618,35.8883,16200.0
2017-10-20 12:45:00,40.59,40.6,40.58,40.59,41005.0,35.8883,35.8972,35.8795,35.8883,41005.0
2017-10-20 12:50:00,40.59,40.61,40.59,40.59,11310.0,35.8883,35.906,35.8883,35.8883,11310.0
2017-10-20 12:55:00,40.59,40.6,40.58,40.59,25997.0,35.8883,35.8972,35.8795,35.8883,25997.0
2017-10-20 13:00:00,40.6,40.61,40.58,40.61,9616.0,35.8972,35.906,35.8795,35.906,9616.0
2017-10-20 13:05:00,40.61,40.62,40.59,40.59,17821.0,35.906,35.9148,35.8883,35.8883,17821.0
2017-10-20 13:10:00,40.6,40.62,40.6,40.6,31410.0,35.8972,35.9148,35.8972,35.8972,31410.0
2017-10-20 13:15:00,40.6,40.63,40.6,40.63,135691.0,35.8972,35.9237,35.8972,35.9237,135691.0
2017-10-20 13:20:00,40.62,40.69,40.62,40.68,395463.0,35.9148,35.9767,35.9148,35.9679,395463.0
2017-10-20 13:25:00,40.68,40.69,40.65,40.68,88558.0,35.9679,35.9767,35.9414,35.9679,88558.0
2017-10-20 13:30:00,40.67,40.69,40.67,40.69,100552.0,35.959,35.9767,35.959,35.9767,100552.0
2017-10-20 13:35:00,40.69,40.72,40.68,40.71,84852.0,35.9767,36.0033,35.9679,35.9944,84852.0
2017-10-20 13:40:00,40.71,40.75,40.71,40.75,135224.0,35.9944,36.0298,35.9944,36.0298,135224.0
2017-10-20 13:45:00,40.74,40.75,40.68,40.69,129571.0,36.0209,36.0298,35.9679,35.9767,129571.0
2017-10-20 13:50:00,40.69,40.7,40.67,40.69,40293.0,35.9767,35.9856,35.959,35.9767,40293.0
2017-10-20 13:55:00,40.68,40.72,40.68,40.71,94285.0,35.9679,36.0033,35.9679,35.9944,94285.0
2017-10-20 14:00:00,40.72,40.74,40.71,40.74,67761.0,36.0033,36.0209,35.9944,36.0209,67761.0
2017-10-20 14:05:00,40.74,40.74,40.69,40.7,114460.0,36.0209,36.0209,35.9767,35.9856,114460.0
2017-10-20 14:10:00,40.7,40.73,40.7,40.72,111088.0,35.9856,36.0121,35.9856,36.0033,111088.0
2017-10-20 14:15:00,40.71,40.74,40.71,40.73,91044.0,35.9944,36.0209,35.9944,36.0121,91044.0
2017-10-20 14:20:00,40.74,40.74,40.71,40.72,106930.0,36.0209,36.0209,35.9944,36.0033,106930.0
2017-10-20 14:25:00,40.72,40.73,40.7,40.71,71037.0,36.0033,36.0121,35.9856,35.9944,71037.0
2017-10-20 14:30:00,40.7,40.71,40.7,40.71,43281.0,35.9856,35.9944,35.9856,35.9944,43281.0
2017-10-20 14:35:00,40.71,40.72,40.7,40.71,79001.0,35.9944,36.0033,35.9856,35.9944,79001.0
2017-10-20 14:40:00,40.71,40.72,40.7,40.7,29232.0,35.9944,36.0033,35.9856,35.9856,29232.0
2017-10-20 14:45:00,40.71,40.71,40.67,40.68,112408.0,35.9944,35.9944,35.959,35.9679,112408.0
2017-10-20 14:50:00,40.67,40.67,40.66,40.67,18840.0,35.959,35.959,35.9502,35.959,18840.0
2017-10-20 14:55:00,40.67,40.68,40.65,40.66,57225.0,35.959,35.9679,35.9414,35.9502,57225.0
2017-10-20 15:00:00,40.66,40.66,40.64,40.64,44696.0,35.9502,35.9502,35.9325,35.9325,44696.0
2017-10-20 15:05:00,40.64,40.66,40.64,40.66,46025.0,35.9325,35.9502,35.9325,35.9502,46025.0
2017-10-20 15:10:00,40.66,40.66,40.65,40.66,30905.0,35.9502,35.9502,35.9414,35.9502,30905.0
2017-10-20 15:15:00,40.66,40.67,40.65,40.66,42685.0,35.9502,35.959,35.9414,35.9502,42685.0
2017-10-20 15:20:00,40.66,40.67,40.66,40.67,18740.0,35.9502,35.959,35.9502,35.959,18740.0
2017-10-20 15:25:00,40.66,40.67,40.65,40.65,99271.0,35.9502,35.959,35.9414,35.9414,99271.0
2017-10-20 15:30:00,40.66,40.68,40.65,40.67,102939.0,35.9502,35.9679,35.9414,35.959,102939.0
2017-10-20 15:35:00,40.67,40.68,40.67,40.68,32847.0,35.959,35.9679,35.959,35.9679,32847.0
2017-10-20 15:40:00,40.68,40.69,40.67,40.68,108579.0,35.9679,35.9767,35.959,35.9679,108579.0
2017-10-20 15:45:00,40.68,40.69,40.66,40.68,88852.0,35.9679,35.9767,35.9502,35.9679,88852.0
2017-10-20 15:50:00,40.68,40.68,40.67,40.68,206455.0,35.9679,35.9679,35.959,35.9679,206455.0
2017-10-20 15:55:00,40.68,40.68,40.65,40.67,326364.0,35.9679,35.9679,35.9414,35.959,326364.0
2017-10-23 09:30:00,40.82,40.96,40.72,40.95,48569.0,36.0917,36.2155,36.0033,36.2066,48569.0
2017-10-23 09:35:00,40.95,40.97,40.86,40.86,43968.0,36.2066,36.2243,36.127,36.127,43968.0
2017-10-23 09:40:00,40.84,40.92,40.83,40.86,22500.0,36.1094,36.1801,36.1005,36.127,22500.0
2017-10-23 09:45:00,40.86,41.0,40.86,41.0,42798.0,36.127,36.2508,36.127,36.2508,42798.0
2017-10-23 09:50:00,41.02,41.18,41.02,41.17,104925.0,36.2685,36.41,36.2685,36.4011,104925.0
2017-10-23 09:55:00,41.17,41.21,41.14,41.15,120351.0,36.4011,36.4365,36.3746,36.3834,120351.0
2017-10-23 10:00:00,41.14,41.24,41.13,41.23,112905.0,36.3746,36.463,36.3658,36.4542,112905.0
2017-10-23 10:05:00,41.23,41.26,41.16,41.18,116459.0,36.4542,36.4807,36.3923,36.41,116459.0
2017-10-23 10:10:00,41.19,41.2,41.13,41.13,37684.0,36.4188,36.4277,36.3658,36.3658,37684.0
2017-10-23 10:15:00,41.14,41.18,41.1,41.11,53422.0,36.3746,36.41,36.3392,36.3481,53422.0
2017-10-23 10:20:00,41.1,41.11,41.04,41.04,40893.0,36.3392,36.3481,36.2862,36.2862,40893.0
2017-10-23 10:25:00,41.04,41.04,40.98,41.0,43954.0,36.2862,36.2862,36.2331,36.2508,43954.0
2017-10-23 10:30:00,41.01,41.05,41.0,41.03,42797.0,36.2597,36.295,36.2508,36.2773,42797.0
2017-10-23 10:35:00,41.03,41.09,41.02,41.08,46691.0,36.2773,36.3304,36.2685,36.3216,46691.0
2017-10-23 10:40:00,41.08,41.08,41.02,41.02,78254.0,36.3216,36.3216,36.2685,36.2685,78254.0
2017-10-23 10:45:00,41.02,41.05,40.99,40.99,146855.0,36.2685,36.295,36.242,36.242,146855.0
2017-10-23 10:50:00,40.99,41.04,40.98,40.99,59824.0,36.242,36.2862,36.2331,36.242,59824.0
2017-10-23 10:55:00,40.99,41.07,40.98,41.05,15969.0,36.242,36.3127,36.2331,36.295,15969.0
2017-10-23 11:00:00,41.06,41.08,41.04,41.06,27496.0,36.3039,36.3216,36.2862,36.3039,27496.0
2017-10-23 11:05:00,41.06,41.07,41.03,41.06,25796.0,36.3039,36.3127,36.2773,36.3039,25796.0
2017-10-23 11:10:00,41.07,41.08,41.05,41.05,31569.0,36.3127,36.3216,36.295,36.295,31569.0
2017-10-23 11:15:00,41.05,41.07,41.04,41.04,55168.0,36.295,36.3127,36.2862,36.2862,55168.0
2017-10-23 11:20:00,41.05,41.09,41.04,41.09,94148.0,36.295,36.3304,36.2862,36.3304,94148.0
2017-10-23 11:25:00,41.09,41.09,41.07,41.09,25522.0,36.3304,36.3304,36.3127,36.3304,25522.0
2017-10-23 11:30:00,41.08,41.13,41.05,41.05,50945.0,36.3216,36.3658,36.295,36.295,50945.0
2017-10-23 11:35:00,41.06,41.09,41.01,41.01,15508.0,36.3039,36.3304,36.2597,36.2597,15508.0
2017-10-23 11:40:00,41.02,41.04,41.01,41.03,32642.0,36.2685,36.2862,36.2597,36.2773,32642.0
2017-10-23 11:45:00,41.02,41.08,41.02,41.05,57405.0,36.2685,36.3216,36.2685,36.295,57405.0
2017-10-23 11:50:00,41.05,41.07,41.04,41.07,14108.0,36.295,36.3127,36.2862,36.3127,14108.0
2017-10-23 11:55:00,41.07,41.08,41.04,41.05,12102.0,36.3127,36.3216,36.2862,36.295,12102.0
2017-10-23 12:00:00,41.06,41.07,41.03,41.04,19512.0,36.3039,36.3127,36.2773,36.2862,19512.0
2017-10-23 12:05:00,41.03,41.06,41.03,41.05,8634.0,36.2773,36.3039,36.2773,36.295,8634.0
2017-10-23 12:10:00,41.04,41.07,41.04,41.07,77576.0,36.2862,36.3127,36.2862,36.3127,77576.0
2017-10-23 12:15:00,41.06,41.08,41.05,41.08,4299.0,36.3039,36.3216,36.295,36.3216,4299.0
2017-10-23 12:20:00,41.07,41.09,41.05,41.06,31350.0,36.3127,36.3304,36.295,36.3039,31350.0
2017-10-23 12:25:00,41.06,41.08,41.05,41.06,5700.0,36.3039,36.3216,36.295,36.3039,5700.0
2017-10-23 12:30:00,41.06,41.08,41.05,41.05,22364.0,36.3039,36.3216,36.295,36.295,22364.0
2017-10-23 12:35:00,41.06,41.06,41.03,41.03,56475.0,36.3039,36.3039,36.2773,36.2773,56475.0
2017-10-23 12:40:00,41.03,41.04,41.02,41.03,100201.0,36.2773,36.2862,36.2685,36.2773,100201.0
2017-10-23 12:45:00,41.03,41.08,41.03,41.05,56897.0,36.2773,36.3216,36.2773,36.295,56897.0
2017-10-23 12:50:00,41.05,41.05,41.01,41.02,19152.0,36.295,36.295,36.2597,36.2685,19152.0
2017-10-23 12:55:00,41.03,41.03,41.0,41.01,10122.0,36.2773,36.2773,36.2508,36.2597,10122.0
2017-10-23 13:00:00,41.0,41.02,40.97,40.97,15513.0,36.2508,36.2685,36.2243,36.2243,15513.0
2017-10-23 13:05:00,40.98,40.98,40.96,40.98,11344.0,36.2331,36.2331,36.2155,36.2331,11344.0
2017-10-23 13:10:00,40.98,40.98,40.94,40.94,11585.0,36.2331,36.2331,36.1978,36.1978,11585.0
2017-10-23 13:15:00,40.94,40.96,40.93,40.96,8300.0,36.1978,36.2155,36.1889,36.2155,8300.0
2017-10-23 13:20:00,40.96,40.98,40.95,40.98,8350.0,36.2155,36.2331,36.2066,36.2331,8350.0
2017-10-23 13:25:00,40.98,40.99,40.97,40.98,5061.0,36.2331,36.242,36.2243,36.2331,5061.0
2017-10-23 13:30:00,40.98,40.99,40.9,40.9,14265.0,36.2331,36.242,36.1624,36.1624,14265.0
2017-10-23 13:35:00,40.9,40.92,40.9,40.91,7069.0,36.1624,36.1801,36.1624,36.1712,7069.0
2017-10-23 13:40:00,40.91,40.91,40.88,40.89,79269.0,36.1712,36.1712,36.1447,36.1536,79269.0
2017-10-23 13:45:00,40.9,40.97,40.9,40.95,14446.0,36.1624,36.2243,36.1624,36.2066,14446.0
2017-10-23 13:50:00,40.96,40.96,40.92,40.92,17099.0,36.2155,36.2155,36.1801,36.1801,17099.0
2017-10-23 13:55:00,40.93,40.95,40.92,40.94,29754.0,36.1889,36.2066,36.1801,36.1978,29754.0
2017-10-23 14:00:00,40.93,40.96,40.93,40.95,24246.0,36.1889,36.2155,36.1889,36.2066,24246.0
2017-10-23 14:05:00,40.94,40.94,40.91,40.92,32672.0,36.1978,36.1978,36.1712,36.1801,32672.0
2017-10-23 14:10:00,40.92,40.93,40.9,40.9,29118.0,36.1801,36.1889,36.1624,36.1624,29118.0
2017-10-23 14:15:00,40.9,40.94,40.9,40.91,145062.0,36.1624,36.1978,36.1624,36.1712,145062.0
2017-10-23 14:20:00,40.91,40.92,40.88,40.89,37371.0,36.1712,36.1801,36.1447,36.1536,37371.0
2017-10-23 14:25:00,40.9,40.9,40.89,40.9,12596.0,36.1624,36.1624,36.1536,36.1624,12596.0
2017-10-23 14:30:00,40.89,40.93,40.89,40.91,7702.0,36.1536,36.1889,36.1536,36.1712,7702.0
2017-10-23 14:35:00,40.91,40.92,40.9,40.9,6954.0,36.1712,36.1801,36.1624,36.1624,6954.0
2017-10-23 14:40:00,40.91,40.94,40.91,40.93,62154.0,36.1712,36.1978,36.1712,36.1889,62154.0
2017-10-23 14:45:00,40.92,40.94,40.91,40.93,11339.0,36.1801,36.1978,36.1712,36.1889,11339.0
2017-10-23 14:50:00,40.92,40.93,40.9,40.91,10100.0,36.1801,36.1889,36.1624,36.1712,10100.0
2017-10-23 14:55:00,40.91,40.91,40.9,40.91,2370.0,36.1712,36.1712,36.1624,36.1712,2370.0
2017-10-23 15:00:00,40.91,40.93,40.9,40.91,24201.0,36.1712,36.1889,36.1624,36.1712,24201.0
2017-10-23 15:05:00,40.92,40.92,40.86,40.88,11444.0,36.1801,36.1801,36.127,36.1447,11444.0
2017-10-23 15:10:00,40.88,40.88,40.86,40.86,8567.0,36.1447,36.1447,36.127,36.127,8567.0
2017-10-23 15:15:00,40.85,40.87,40.83,40.84,17140.0,36.1182,36.1359,36.1005,36.1094,17140.0
2017-10-23 15:20:00,40.83,40.84,40.79,40.79,36038.0,36.1005,36.1094,36.0651,36.0651,36038.0
2017-10-23 15:25:00,40.79,40.82,40.79,40.81,19623.0,36.0651,36.0917,36.0651,36.0828,19623.0
2017-10-23 15:30:00,40.8,40.83,40.77,40.77,42738.0,36.074,36.1005,36.0475,36.0475,42738.0
2017-10-23 15:35:00,40.78,40.8,40.75,40.77,23953.0,36.0563,36.074,36.0298,36.0475,23953.0
2017-10-23 15:40:00,40.77,40.8,40.75,40.79,29476.0,36.0475,36.074,36.0298,36.0651,29476.0
2017-10-23 15:45:00,40.8,40.82,40.79,40.79,130341.0,36.074,36.0917,36.0651,36.0651,130341.0
2017-10-23 15:50:00,40.79,40.79,40.76,40.78,62335.0,36.0651,36.0651,36.0386,36.0563,62335.0
2017-10-23 15:55:00,40.78,40.81,40.76,40.76,769517.0,36.0563,36.0828,36.0386,36.0386,769517.0
2017-10-24 09:30:00,40.88,41.0,40.88,40.98,24704.0,36.1447,36.2508,36.1447,36.2331,24704.0
2017-10-24 09:35:00,40.98,41.02,40.92,40.98,32050.0,36.2331,36.2685,36.1801,36.2331,32050.0
2017-10-24 09:40:00,40.98,41.02,40.91,40.93,31149.0,36.2331,36.2685,36.1712,36.1889,31149.0
2017-10-24 09:45:00,40.92,40.92,40.82,40.85,46288.0,36.1801,36.1801,36.0917,36.1182,46288.0
2017-10-24 09:50:00,40.85,40.95,40.85,40.95,26763.0,36.1182,36.2066,36.1182,36.2066,26763.0
2017-10-24 09:55:00,40.95,40.98,40.85,40.86,19819.0,36.2066,36.2331,36.1182,36.127,19819.0
2017-10-24 10:00:00,40.86,40.88,40.82,40.84,14009.0,36.127,36.1447,36.0917,36.1094,14009.0
2017-10-24 10:05:00,40.85,40.88,40.82,40.86,13445.0,36.1182,36.1447,36.0917,36.127,13445.0
2017-10-24 10:10:00,40.87,40.95,40.86,40.94,8200.0,36.1359,36.2066,36.127,36.1978,8200.0
2017-10-24 10:15:00,40.94,40.97,40.86,40.87,8676.0,36.1978,36.2243,36.127,36.1359,8676.0
2017-10-24 10:20:00,40.86,40.9,40.85,40.86,12928.0,36.127,36.1624,36.1182,36.127,12928.0
2017-10-24 10:25:00,40.85,40.88,40.84,40.85,17496.0,36.1182,36.1447,36.1094,36.1182,17496.0
2017-10-24 10:30:00,40.85,40.85,40.76,40.77,14897.0,36.1182,36.1182,36.0386,36.0475,14897.0
2017-10-24 10:35:00,40.76,40.77,40.7,40.7,20957.0,36.0386,36.0475,35.9856,35.9856,20957.0
2017-10-24 10:40:00,40.7,40.76,40.7,40.76,8372.0,35.9856,36.0386,35.9856,36.0386,8372.0
2017-10-24 10:45:00,40.74,40.76,40.73,40.74,6942.0,36.0209,36.0386,36.0121,36.0209,6942.0
2017-10-24 10:50:00,40.74,40.77,40.74,40.76,16218.0,36.0209,36.0475,36.0209,36.0386,16218.0
2017-10-24 10:55:00,40.77,40.78,40.74,40.75,8547.0,36.0475,36.0563,36.0209,36.0298,8547.0
2017-10-24 11:00:00,40.75,40.76,40.73,40.76,12266.0,36.0298,36.0386,36.0121,36.0386,12266.0
2017-10-24 11:05:00,40.76,40.8,40.76,40.79,13749.0,36.0386,36.074,36.0386,36.0651,13749.0
2017-10-24 11:10:00,40.79,40.83,40.79,40.83,9601.0,36.0651,36.1005,36.0651,36.1005,9601.0
2017-10-24 11:15:00,40.82,40.84,40.8,40.82,19189.0,36.0917,36.1094,36.074,36.0917,19189.0
2017-10-24 11:20:00,40.82,40.82,40.8,40.82,30793.0,36.0917,36.0917,36.074,36.0917,30793.0
2017-10-24 11:25:00,40.83,40.86,40.82,40.84,19030.0,36.1005,36.127,36.0917,36.1094,19030.0
2017-10-24 11:30:00,40.84,40.87,40.84,40.87,10400.0,36.1094,36.1359,36.1094,36.1359,10400.0
2017-10-24 11:35:00,40.87,40.88,40.85,40.87,42535.0,36.1359,36.1447,36.1182,36.1359,42535.0
2017-10-24 11:40:00,40.87,40.87,40.85,40.86,11823.0,36.1359,36.1359,36.1182,36.127,11823.0
2017-10-24 11:45:00,40.87,40.89,40.87,40.87,8697.0,36.1359,36.1536,36.1359,36.1359,8697.0
2017-10-24 11:50:00,40.87,40.89,40.84,40.85,20047.0,36.1359,36.1536,36.1094,36.1182,20047.0
2017-10-24 11:55:00,40.85,40.85,40.81,40.82,7800.0,36.1182,36.1182,36.0828,36.0917,7800.0
2017-10-24 12:00:00,40.81,40.82,40.8,40.8,8080.0,36.0828,36.0917,36.074,36.074,8080.0
2017-10-24 12:05:00,40.81,40.81,40.81,40.81,8900.0,36.0828,36.0828,36.0828,36.0828,8900.0
2017-10-24 12:10:00,40.82,40.82,40.81,40.81,7348.0,36.0917,36.0917,36.0828,36.0828,7348.0
2017-10-24 12:15:00,40.8,40.84,40.8,40.82,9729.0,36.074,36.1094,36.074,36.0917,9729.0
2017-10-24 12:20:00,40.82,40.83,40.8,40.83,13831.0,36.0917,36.1005,36.074,36.1005,13831.0
2017-10-24 12:25:00,40.83,40.83,40.79,40.8,7407.0,36.1005,36.1005,36.0651,36.074,7407.0
2017-10-24 12:30:00,40.8,40.81,40.79,40.81,6518.0,36.074,36.0828,36.0651,36.0828,6518.0
2017-10-24 12:35:00,40.8,40.82,40.79,40.8,12418.0,36.074,36.0917,36.0651,36.074,12418.0
2017-10-24 12:40:00,40.8,40.85,40.8,40.85,5963.0,36.074,36.1182,36.074,36.1182,5963.0
2017-10-24 12:45:00,40.85,40.87,40.83,40.84,26860.0,36.1182,36.1359,36.1005,36.1094,26860.0
2017-10-24 12:50:00,40.84,40.89,40.84,40.89,10913.0,36.1094,36.1536,36.1094,36.1536,10913.0
2017-10-24 12:55:00,40.88,40.89,40.84,40.85,18101.0,36.1447,36.1536,36.1094,36.1182,18101.0
2017-10-24 13:00:00,40.85,40.86,40.83,40.86,7344.0,36.1182,36.127,36.1005,36.127,7344.0
2017-10-24 13:05:00,40.86,40.86,40.85,40.86,3200.0,36.127,36.127,36.1182,36.127,3200.0
2017-10-24 13:10:00,40.85,40.89,40.84,40.89,23269.0,36.1182,36.1536,36.1094,36.1536,23269.0
2017-10-24 13:15:00,40.9,40.9,40.88,40.9,8931.0,36.1624,36.1624,36.1447,36.1624,8931.0
2017-10-24 13:20:00,40.9,40.91,40.89,40.9,5816.0,36.1624,36.1712,36.1536,36.1624,5816.0
2017-10-24 13:25:00,40.91,40.93,40.87,40.88,63783.0,36.1712,36.1889,36.1359,36.1447,63783.0
2017-10-24 13:30:00,40.89,40.92,40.88,40.89,10039.0,36.1536,36.1801,36.1447,36.1536,10039.0
2017-10-24 13:35:00,40.89,40.9,40.88,40.89,6371.0,36.1536,36.1624,36.1447,36.1536,6371.0
2017-10-24 13:40:00,40.9,40.92,40.9,40.91,13459.0,36.1624,36.1801,36.1624,36.1712,13459.0
2017-10-24 13:45:00,40.91,40.92,40.89,40.89,11349.0,36.1712,36.1801,36.1536,36.1536,11349.0
2017-10-24 13:50:00,40.9,40.91,40.88,40.89,4800.0,36.1624,36.1712,36.1447,36.1536,4800.0
2017-10-24 13:55:00,40.89,40.92,40.88,40.92,6100.0,36.1536,36.1801,36.1447,36.1801,6100.0
2017-10-24 14:00:00,40.93,40.95,40.9,40.95,22064.0,36.1889,36.2066,36.1624,36.2066,22064.0
2017-10-24 14:05:00,40.95,40.97,40.95,40.95,7794.0,36.2066,36.2243,36.2066,36.2066,7794.0
2017-10-24 14:10:00,40.96,40.97,40.96,40.97,3409.0,36.2155,36.2243,36.2155,36.2243,3409.0
2017-10-24 14:15:00,40.97,41.0,40.97,40.99,21719.0,36.2243,36.2508,36.2243,36.242,21719.0
2017-10-24 14:20:00,41.0,41.02,41.0,41.02,6256.0,36.2508,36.2685,36.2508,36.2685,6256.0
2017-10-24 14:25:00,41.02,41.03,41.01,41.01,21865.0,36.2685,36.2773,36.2597,36.2597,21865.0
2017-10-24 14:30:00,41.02,41.03,41.0,41.0,10385.0,36.2685,36.2773,36.2508,36.2508,10385.0
2017-10-24 14:35:00,41.0,41.01,41.0,41.01,15424.0,36.2508,36.2597,36.2508,36.2597,15424.0
2017-10-24 14:40:00,41.0,41.02,40.99,41.0,7614.0,36.2508,36.2685,36.242,36.2508,7614.0
2017-10-24 14:45:00,41.0,41.02,41.0,41.02,8885.0,36.2508,36.2685,36.2508,36.2685,8885.0
2017-10-24 14:50:00,41.02,41.04,41.0,41.0,20408.0,36.2685,36.2862,36.2508,36.2508,20408.0
2017-10-24 14:55:00,40.99,41.0,40.98,40.98,4298.0,36.242,36.2508,36.2331,36.2331,4298.0
2017-10-24 15:00:00,40.99,41.0,40.97,40.98,19185.0,36.242,36.2508,36.2243,36.2331,19185.0
2017-10-24 15:05:00,40.97,40.99,40.91,40.94,40489.0,36.2243,36.242,36.1712,36.1978,40489.0
2017-10-24 15:10:00,40.94,40.94,40.92,40.92,10335.0,36.1978,36.1978,36.1801,36.1801,10335.0
2017-10-24 15:15:00,40.93,40.96,40.93,40.95,14557.0,36.1889,36.2155,36.1889,36.2066,14557.0
2017-10-24 15:20:00,40.95,40.96,40.95,40.96,7961.0,36.2066,36.2155,36.2066,36.2155,7961.0
2017-10-24 15:25:00,40.95,40.96,40.94,40.94,19060.0,36.2066,36.2155,36.1978,36.1978,19060.0
2017-10-24 15:30:00,40.94,40.98,40.94,40.96,223694.0,36.1978,36.2331,36.1978,36.2155,223694.0
2017-10-24 15:35:00,40.96,40.98,40.96,40.98,62067.0,36.2155,36.2331,36.2155,36.2331,62067.0
2017-10-24 15:40:00,40.98,40.99,40.97,40.98,41133.0,36.2331,36.242,36.2243,36.2331,41133.0
2017-10-24 15:45:00,40.97,40.97,40.93,40.93,35710.0,36.2243,36.2243,36.1889,36.1889,35710.0
2017-10-24 15:50:00,40.93,40.94,40.9,40.9,79189.0,36.1889,36.1978,36.1624,36.1624,79189.0
2017-10-24 15:55:00,40.9,40.91,40.88,40.9,208148.0,36.1624,36.1712,36.1447,36.1624,208148.0
2017-10-25 09:30:00,40.92,40.92,40.59,40.7,33950.0,36.1801,36.1801,35.8883,35.9856,33950.0
2017-10-25 09:35:00,40.7,40.7,40.6,40.63,14859.0,35.9856,35.9856,35.8972,35.9237,14859.0
2017-10-25 09:40:00,40.66,40.68,40.55,40.6,52092.0,35.9502,35.9679,35.8529,35.8972,52092.0
2017-10-25 09:45:00,40.6,40.63,40.59,40.62,37467.0,35.8972,35.9237,35.8883,35.9148,37467.0
2017-10-25 09:50:00,40.61,40.62,40.5,40.51,23442.0,35.906,35.9148,35.8087,35.8176,23442.0
2017-10-25 09:55:00,40.51,40.57,40.51,40.55,11674.0,35.8176,35.8706,35.8176,35.8529,11674.0
2017-10-25 10:00:00,40.56,40.62,40.54,40.54,42993.0,35.8618,35.9148,35.8441,35.8441,42993.0
2017-10-25 10:05:00,40.54,40.57,40.53,40.56,57080.0,35.8441,35.8706,35.8353,35.8618,57080.0
2017-10-25 10:10:00,40.56,40.57,40.47,40.47,20640.0,35.8618,35.8706,35.7822,35.7822,20640.0
2017-10-25 10:15:00,40.47,40.48,40.35,40.35,36854.0,35.7822,35.7911,35.6761,35.6761,36854.0
2017-10-25 10:20:00,40.35,40.37,40.34,40.34,35341.0,35.6761,35.6938,35.6673,35.6673,35341.0
2017-10-25 10:25:00,40.33,40.36,40.33,40.36,9304.0,35.6584,35.685,35.6584,35.685,9304.0
2017-10-25 10:30:00,40.36,40.39,40.34,40.37,20389.0,35.685,35.7115,35.6673,35.6938,20389.0
2017-10-25 10:35:00,40.37,40.37,40.29,40.29,133674.0,35.6938,35.6938,35.6231,35.6231,133674.0
2017-10-25 10:40:00,40.29,40.34,40.28,40.28,52901.0,35.6231,35.6673,35.6142,35.6142,52901.0
2017-10-25 10:45:00,40.29,40.31,40.25,40.28,30319.0,35.6231,35.6407,35.5877,35.6142,30319.0
2017-10-25 10:50:00,40.29,40.32,40.26,40.3,44869.0,35.6231,35.6496,35.5965,35.6319,44869.0
2017-10-25 10:55:00,40.31,40.32,40.29,40.29,13757.0,35.6407,35.6496,35.6231,35.6231,13757.0
2017-10-25 11:00:00,40.3,40.33,40.26,40.27,14038.0,35.6319,35.6584,35.5965,35.6054,14038.0
2017-10-25 11:05:00,40.27,40.28,40.21,40.22,55123.0,35.6054,35.6142,35.5523,35.5612,55123.0
2017-10-25 11:10:00,40.22,40.23,40.13,40.15,26614.0,35.5612,35.57,35.4816,35.4993,26614.0
2017-10-25 11:15:00,40.15,40.17,40.07,40.07,52542.0,35.4993,35.517,35.4285,35.4285,52542.0
2017-10-25 11:20:00,40.07,40.13,40.07,40.13,80527.0,35.4285,35.4816,35.4285,35.4816,80527.0
2017-10-25 11:25:00,40.14,40.17,40.13,40.16,17561.0,35.4904,35.517,35.4816,35.5081,17561.0
2017-10-25 11:30:00,40.16,40.29,40.15,40.28,23498.0,35.5081,35.6231,35.4993,35.6142,23498.0
2017-10-25 11:35:00,40.28,40.3,40.27,40.3,7632.0,35.6142,35.6319,35.6054,35.6319,7632.0
2017-10-25 11:40:00,40.29,40.32,40.28,40.31,5602.0,35.6231,35.6496,35.6142,35.6407,5602.0
2017-10-25 11:45:00,40.3,40.32,40.29,40.3,56778.0,35.6319,35.6496,35.6231,35.6319,56778.0
2017-10-25 11:50:00,40.3,40.31,40.25,40.26,53536.0,35.6319,35.6407,35.5877,35.5965,53536.0
2017-10-25 11:55:00,40.26,40.29,40.22,40.29,36179.0,35.5965,35.6231,35.5612,35.6231,36179.0
2017-10-25 12:00:00,40.29,40.29,40.23,40.23,38288.0,35.6231,35.6231,35.57,35.57,38288.0
2017-10-25 12:05:00,40.23,40.31,40.23,40.31,12168.0,35.57,35.6407,35.57,35.6407,12168.0
2017-10-25 12:10:00,40.3,40.3,40.24,40.24,19939.0,35.6319,35.6319,35.5789,35.5789,19939.0
2017-10-25 12:15:00,40.25,40.27,40.22,40.26,6003.0,35.5877,35.6054,35.5612,35.5965,6003.0
2017-10-25 12:20:00,40.25,40.25,40.2,40.21,6890.0,35.5877,35.5877,35.5435,35.5523,6890.0
2017-10-25 12:25:00,40.22,40.25,40.21,40.21,5655.0,35.5612,35.5877,35.5523,35.5523,5655.0
2017-10-25 12:30:00,40.2,40.26,40.19,40.26,19731.0,35.5435,35.5965,35.5346,35.5965,19731.0
2017-10-25 12:35:00,40.26,40.34,40.26,40.31,13340.0,35.5965,35.6673,35.5965,35.6407,13340.0
2017-10-25 12:40:00,40.31,40.35,40.31,40.34,13000.0,35.6407,35.6761,35.6407,35.6673,13000.0
2017-10-25 12:45:00,40.35,40.37,40.31,40.33,126614.0,35.6761,35.6938,35.6407,35.6584,126614.0
2017-10-25 12:50:00,40.33,40.38,40.33,40.38,61891.0,35.6584,35.7026,35.6584,35.7026,61891.0
2017-10-25 12:55:00,40.38,40.39,40.37,40.39,23550.0,35.7026,35.7115,35.6938,35.7115,23550.0
2017-10-25 13:00:00,40.4,40.4,40.36,40.37,43175.0,35.7203,35.7203,35.685,35.6938,43175.0
2017-10-25 13:05:00,40.36,40.39,40.36,40.37,10200.0,35.685,35.7115,35.685,35.6938,10200.0
2017-10-25 13:10:00,40.38,40.45,40.37,40.44,20170.0,35.7026,35.7645,35.6938,35.7557,20170.0
2017-10-25 13:15:00,40.45,40.45,40.41,40.41,18827.0,35.7645,35.7645,35.7292,35.7292,18827.0
2017-10-25 13:20:00,40.42,40.43,40.4,40.42,31464.0,35.738,35.7468,35.7203,35.738,31464.0
2017-10-25 13:25:00,40.43,40.43,40.39,40.39,5190.0,35.7468,35.7468,35.7115,35.7115,5190.0
2017-10-25 13:30:00,40.4,40.46,40.4,40.45,8760.0,35.7203,35.7734,35.7203,35.7645,8760.0
2017-10-25 13:35:00,40.45,40.51,40.45,40.51,7866.0,35.7645,35.8176,35.7645,35.8176,7866.0
2017-10-25 13:40:00,40.52,40.59,40.52,40.57,10836.0,35.8264,35.8883,35.8264,35.8706,10836.0
2017-10-25 13:45:00,40.58,40.6,40.57,40.57,14196.0,35.8795,35.8972,35.8706,35.8706,14196.0
2017-10-25 13:50:00,40.57,40.59,40.56,40.58,11336.0,35.8706,35.8883,35.8618,35.8795,11336.0
2017-10-25 13:55:00,40.58,40.66,40.58,40.66,17976.0,35.8795,35.9502,35.8795,35.9502,17976.0
2017-10-25 14:00:00,40.66,40.68,40.64,40.67,46718.0,35.9502,35.9679,35.9325,35.959,46718.0
2017-10-25 14:05:00,40.67,40.71,40.67,40.71,9351.0,35.959,35.9944,35.959,35.9944,9351.0
2017-10-25 14:10:00,40.71,40.72,40.65,40.65,8100.0,35.9944,36.0033,35.9414,35.9414,8100.0
2017-10-25 14:15:00,40.65,40.69,40.65,40.65,32519.0,35.9414,35.9767,35.9414,35.9414,32519.0
2017-10-25 14:20:00,40.65,40.66,40.63,40.64,27376.0,35.9414,35.9502,35.9237,35.9325,27376.0
2017-10-25 14:25:00,40.64,40.71,40.64,40.71,37990.0,35.9325,35.9944,35.9325,35.9944,37990.0
2017-10-25 14:30:00,40.7,40.75,40.7,40.71,12756.0,35.9856,36.0298,35.9856,35.9944,12756.0
2017-10-25 14:35:00,40.71,40.73,40.67,40.68,21717.0,35.9944,36.0121,35.959,35.9679,21717.0
2017-10-25 14:40:00,40.67,40.67,40.63,40.63,23786.0,35.959,35.959,35.9237,35.9237,23786.0
2017-10-25 14:45:00,40.62,40.62,40.57,40.6,20796.0,35.9148,35.9148,35.8706,35.8972,20796.0
2017-10-25 14:50:00,40.61,40.61,40.58,40.6,10697.0,35.906,35.906,35.8795,35.8972,10697.0
2017-10-25 14:55:00,40.59,40.61,40.59,40.61,5849.0,35.8883,35.906,35.8883,35.906,5849.0
2017-10-25 15:00:00,40.61,40.62,40.58,40.59,12977.0,35.906,35.9148,35.8795,35.8883,12977.0
2017-10-25 15:05:00,40.59,40.64,40.59,40.63,11994.0,35.8883,35.9325,35.8883,35.9237,11994.0
2017-10-25 15:10:00,40.63,40.66,40.63,40.66,12475.0,35.9237,35.9502,35.9237,35.9502,12475.0
2017-10-25 15:15:00,40.65,40.67,40.65,40.65,16844.0,35.9414,35.959,35.9414,35.9414,16844.0
2017-10-25 15:20:00,40.65,40.68,40.65,40.68,54566.0,35.9414,35.9679,35.9414,35.9679,54566.0
2017-10-25 15:25:00,40.68,40.71,40.67,40.69,13896.0,35.9679,35.9944,35.959,35.9767,13896.0
2017-10-25 15:30:00,40.69,40.7,40.67,40.68,37295.0,35.9767,35.9856,35.959,35.9679,37295.0
2017-10-25 15:35:00,40.68,40.69,40.64,40.64,55742.0,35.9679,35.9767,35.9325,35.9325,55742.0
2017-10-25 15:40:00,40.64,40.64,40.61,40.63,47930.0,35.9325,35.9325,35.906,35.9237,47930.0
2017-10-25 15:45:00,40.62,40.62,40.59,40.59,33623.0,35.9148,35.9148,35.8883,35.8883,33623.0
2017-10-25 15:50:00,40.6,40.64,40.58,40.63,114851.0,35.8972,35.9325,35.8795,35.9237,114851.0
2017-10-25 15:55:00,40.62,40.64,40.6,40.6,153928.0,35.9148,35.9325,35.8972,35.8972,153928.0
2017-10-26 09:30:00,40.53,40.59,40.41,40.58,31090.0,35.8353,35.8883,35.7292,35.8795,31090.0
2017-10-26 09:35:00,40.56,40.56,40.44,40.5,86183.0,35.8618,35.8618,35.7557,35.8087,86183.0
2017-10-26 09:40:00,40.52,40.69,40.52,40.67,41832.0,35.8264,35.9767,35.8264,35.959,41832.0
2017-10-26 09:45:00,40.67,40.67,40.56,40.56,21100.0,35.959,35.959,35.8618,35.8618,21100.0
2017-10-26 09:50:00,40.55,40.57,40.5,40.51,26316.0,35.8529,35.8706,35.8087,35.8176,26316.0
2017-10-26 09:55:00,40.5,40.5,40.44,40.44,45109.0,35.8087,35.8087,35.7557,35.7557,45109.0
2017-10-26 10:00:00,40.44,40.45,40.41,40.41,31274.0,35.7557,35.7645,35.7292,35.7292,31274.0
2017-10-26 10:05:00,40.42,40.48,40.42,40.47,26074.0,35.738,35.7911,35.738,35.7822,26074.0
2017-10-26 10:10:00,40.46,40.46,40.43,40.43,11247.0,35.7734,35.7734,35.7468,35.7468,11247.0
2017-10-26 10:15:00,40.43,40.48,40.41,40.41,18084.0,35.7468,35.7911,35.7292,35.7292,18084.0
2017-10-26 10:20:00,40.4,40.44,40.4,40.42,27921.0,35.7203,35.7557,35.7203,35.738,27921.0
2017-10-26 10:25:00,40.42,40.45,40.41,40.44,12500.0,35.738,35.7645,35.7292,35.7557,12500.0
2017-10-26 10:30:00,40.45,40.46,40.43,40.44,7034.0,35.7645,35.7734,35.7468,35.7557,7034.0
2017-10-26 10:35:00,40.45,40.52,40.45,40.51,8400.0,35.7645,35.8264,35.7645,35.8176,8400.0
2017-10-26 10:40:00,40.52,40.54,40.5,40.53,132086.0,35.8264,35.8441,35.8087,35.8353,132086.0
2017-10-26 10:45:00,40.53,40.54,40.5,40.5,44241.0,35.8353,35.8441,35.8087,35.8087,44241.0
2017-10-26 10:50:00,40.49,40.49,40.48,40.48,11200.0,35.7999,35.7999,35.7911,35.7911,11200.0
2017-10-26 10:55:00,40.48,40.55,40.48,40.55,17384.0,35.7911,35.8529,35.7911,35.8529,17384.0
2017-10-26 11:00:00,40.55,40.61,40.55,40.59,28774.0,35.8529,35.906,35.8529,35.8883,28774.0
2017-10-26 11:05:00,40.6,40.62,40.6,40.62,5271.0,35.8972,35.9148,35.8972,35.9148,5271.0
2017-10-26 11:10:00,40.61,40.69,40.61,40.69,3500.0,35.906,35.9767,35.906,35.9767,3500.0
2017-10-26 11:15:00,40.7,40.73,40.67,40.72,8168.0,35.9856,36.0121,35.959,36.0033,8168.0
2017-10-26 11:20:00,40.72,40.79,40.72,40.74,22540.0,36.0033,36.0651,36.0033,36.0209,22540.0
2017-10-26 11:25:00,40.74,40.8,40.72,40.79,45859.0,36.0209,36.074,36.0033,36.0651,45859.0
2017-10-26 11:30:00,40.79,40.81,40.76,40.8,7796.0,36.0651,36.0828,36.0386,36.074,7796.0
2017-10-26 11:35:00,40.8,40.86,40.8,40.85,63716.0,36.074,36.127,36.074,36.1182,63716.0
2017-10-26 11:40:00,40.85,40.85,40.82,40.84,9935.0,36.1182,36.1182,36.0917,36.1094,9935.0
2017-10-26 11:45:00,40.85,40.95,40.85,40.93,17064.0,36.1182,36.2066,36.1182,36.1889,17064.0
2017-10-26 11:50:00,40.92,40.92,40.88,40.92,39765.0,36.1801,36.1801,36.1447,36.1801,39765.0
2017-10-26 11:55:00,40.93,40.96,40.91,40.95,6248.0,36.1889,36.2155,36.1712,36.2066,6248.0
2017-10-26 12:00:00,40.95,40.97,40.91,40.92,18126.0,36.2066,36.2243,36.1712,36.1801,18126.0
2017-10-26 12:05:00,40.92,40.95,40.91,40.95,20341.0,36.1801,36.2066,36.1712,36.2066,20341.0
2017-10-26 12:10:00,40.95,40.99,40.94,40.97,8561.0,36.2066,36.242,36.1978,36.2243,8561.0
2017-10-26 12:15:00,40.97,40.97,40.91,40.91,42887.0,36.2243,36.2243,36.1712,36.1712,42887.0
2017-10-26 12:20:00,40.9,40.91,40.87,40.89,10910.0,36.1624,36.1712,36.1359,36.1536,10910.0
2017-10-26 12:25:00,40.89,40.92,40.88,40.91,15847.0,36.1536,36.1801,36.1447,36.1712,15847.0
2017-10-26 12:30:00,40.91,40.91,40.83,40.86,25580.0,36.1712,36.1712,36.1005,36.127,25580.0
2017-10-26 12:35:00,40.86,40.86,40.81,40.82,33832.0,36.127,36.127,36.0828,36.0917,33832.0
2017-10-26 12:40:00,40.81,40.81,40.74,40.76,38784.0,36.0828,36.0828,36.0209,36.0386,38784.0
2017-10-26 12:45:00,40.76,40.79,40.75,40.76,26569.0,36.0386,36.0651,36.0298,36.0386,26569.0
2017-10-26 12:50:00,40.76,40.78,40.73,40.73,18962.0,36.0386,36.0563,36.0121,36.0121,18962.0
2017-10-26 12:55:00,40.74,40.75,40.73,40.75,16214.0,36.0209,36.0298,36.0121,36.0298,16214.0
2017-10-26 13:00:00,40.75,40.8,40.75,40.8,18899.0,36.0298,36.074,36.0298,36.074,18899.0
2017-10-26 13:05:00,40.8,40.81,40.77,40.77,29566.0,36.074,36.0828,36.0475,36.0475,29566.0
2017-10-26 13:10:00,40.77,40.81,40.76,40.81,24711.0,36.0475,36.0828,36.0386,36.0828,24711.0
2017-10-26 13:15:00,40.81,40.82,40.79,40.8,23633.0,36.0828,36.0917,36.0651,36.074,23633.0
2017-10-26 13:20:00,40.8,40.82,40.78,40.79,17246.0,36.074,36.0917,36.0563,36.0651,17246.0
2017-10-26 13:25:00,40.79,40.8,40.79,40.79,10830.0,36.0651,36.074,36.0651,36.0651,10830.0
2017-10-26 13:30:00,40.79,40.83,40.79,40.8,6700.0,36.0651,36.1005,36.0651,36.074,6700.0
2017-10-26 13:35:00,40.8,40.82,40.8,40.81,3200.0,36.074,36.0917,36.074,36.0828,3200.0
2017-10-26 13:40:00,40.82,40.84,40.82,40.84,4128.0,36.0917,36.1094,36.0917,36.1094,4128.0
2017-10-26 13:45:00,40.84,40.84,40.82,40.84,10401.0,36.1094,36.1094,36.0917,36.1094,10401.0
2017-10-26 13:50:00,40.84,40.85,40.83,40.84,6016.0,36.1094,36.1182,36.1005,36.1094,6016.0
2017-10-26 13:55:00,40.85,40.88,40.85,40.88,9122.0,36.1182,36.1447,36.1182,36.1447,9122.0
2017-10-26 14:00:00,40.87,40.92,40.87,40.9,16934.0,36.1359,36.1801,36.1359,36.1624,16934.0
2017-10-26 14:05:00,40.89,40.9,40.88,40.9,59562.0,36.1536,36.1624,36.1447,36.1624,59562.0
2017-10-26 14:10:00,40.9,40.95,40.89,40.93,71052.0,36.1624,36.2066,36.1536,36.1889,71052.0
2017-10-26 14:15:00,40.93,40.93,40.9,40.91,18351.0,36.1889,36.1889,36.1624,36.1712,18351.0
2017-10-26 14:20:00,40.91,40.91,40.88,40.89,21912.0,36.1712,36.1712,36.1447,36.1536,21912.0
2017-10-26 14:25:00,40.89,40.93,40.89,40.91,31402.0,36.1536,36.1889,36.1536,36.1712,31402.0
2017-10-26 14:30:00,40.91,40.91,40.83,40.83,11240.0,36.1712,36.1712,36.1005,36.1005,11240.0
2017-10-26 14:35:00,40.82,40.83,40.8,40.8,26523.0,36.0917,36.1005,36.074,36.074,26523.0
2017-10-26 14:40:00,40.79,40.8,40.77,40.77,13440.0,36.0651,36.074,36.0475,36.0475,13440.0
2017-10-26 14:45:00,40.77,40.77,40.73,40.75,31101.0,36.0475,36.0475,36.0121,36.0298,31101.0
2017-10-26 14:50:00,40.74,40.75,40.67,40.7,78162.0,36.0209,36.0298,35.959,35.9856,78162.0
2017-10-26 14:55:00,40.7,40.77,40.69,40.76,196945.0,35.9856,36.0475,35.9767,36.0386,196945.0
2017-10-26 15:00:00,40.77,40.78,40.74,40.77,40042.0,36.0475,36.0563,36.0209,36.0475,40042.0
2017-10-26 15:05:00,40.76,40.77,40.73,40.74,9018.0,36.0386,36.0475,36.0121,36.0209,9018.0
2017-10-26 15:10:00,40.74,40.75,40.72,40.73,11659.0,36.0209,36.0298,36.0033,36.0121,11659.0
2017-10-26 15:15:00,40.72,40.73,40.72,40.73,6659.0,36.0033,36.0121,36.0033,36.0121,6659.0
2017-10-26 15:20:00,40.73,40.74,40.71,40.73,9419.0,36.0121,36.0209,35.9944,36.0121,9419.0
2017-10-26 15:25:00,40.74,40.77,40.73,40.77,7520.0,36.0209,36.0475,36.0121,36.0475,7520.0
2017-10-26 15:30:00,40.77,40.78,40.74,40.74,43807.0,36.0475,36.0563,36.0209,36.0209,43807.0
2017-10-26 15:35:00,40.74,40.75,40.73,40.75,20969.0,36.0209,36.0298,36.0121,36.0298,20969.0
2017-10-26 15:40:00,40.75,40.77,40.74,40.76,21829.0,36.0298,36.0475,36.0209,36.0386,21829.0
2017-10-26 15:45:00,40.76,40.79,40.75,40.79,65660.0,36.0386,36.0651,36.0298,36.0651,65660.0
2017-10-26 15:50:00,40.78,40.8,40.77,40.78,111223.0,36.0563,36.074,36.0475,36.0563,111223.0
2017-10-26 15:55:00,40.78,40.8,40.75,40.75,157516.0,36.0563,36.074,36.0298,36.0298,157516.0
2017-10-27 09:30:00,40.25,40.25,39.97,40.03,505987.0,35.5877,35.5877,35.3401,35.3932,505987.0
2017-10-27 09:35:00,40.03,40.07,39.75,39.78,477863.0,35.3932,35.4285,35.1456,35.1721,477863.0
2017-10-27 09:40:00,39.77,39.94,39.74,39.91,308759.0,35.1633,35.3136,35.1368,35.2871,308759.0
2017-10-27 09:45:00,39.9,39.92,39.76,39.77,105589.0,35.2782,35.2959,35.1545,35.1633,105589.0
2017-10-27 09:50:00,39.77,39.88,39.77,39.86,99293.0,35.1633,35.2606,35.1633,35.2429,99293.0
2017-10-27 09:55:00,39.86,40.06,39.86,40.0,85789.0,35.2429,35.4197,35.2429,35.3667,85789.0
2017-10-27 10:00:00,39.98,40.07,39.96,39.98,176718.0,35.349,35.4285,35.3313,35.349,176718.0
2017-10-27 10:05:00,39.98,40.02,39.93,39.94,103356.0,35.349,35.3843,35.3048,35.3136,103356.0
2017-10-27 10:10:00,39.95,39.95,39.87,39.87,148285.0,35.3224,35.3224,35.2517,35.2517,148285.0
2017-10-27 10:15:00,39.87,39.9,39.85,39.86,177663.0,35.2517,35.2782,35.234,35.2429,177663.0
2017-10-27 10:20:00,39.87,39.9,39.81,39.86,88111.0,35.2517,35.2782,35.1987,35.2429,88111.0
2017-10-27 10:25:00,39.86,39.86,39.77,39.79,78884.0,35.2429,35.2429,35.1633,35.181,78884.0
2017-10-27 10:30:00,39.8,39.81,39.76,39.79,29186.0,35.1898,35.1987,35.1545,35.181,29186.0
2017-10-27 10:35:00,39.79,39.87,39.78,39.87,57686.0,35.181,35.2517,35.1721,35.2517,57686.0
2017-10-27 10:40:00,39.87,39.87,39.79,39.85,38400.0,35.2517,35.2517,35.181,35.234,38400.0
2017-10-27 10:45:00,39.85,39.9,39.85,39.88,16228.0,35.234,35.2782,35.234,35.2606,16228.0
2017-10-27 10:50:00,39.87,39.91,39.86,39.9,33109.0,35.2517,35.2871,35.2429,35.2782,33109.0
2017-10-27 10:55:00,39.89,39.93,39.88,39.91,17154.0,35.2694,35.3048,35.2606,35.2871,17154.0
2017-10-27 11:00:00,39.9,39.98,39.9,39.98,82185.0,35.2782,35.349,35.2782,35.349,82185.0
2017-10-27 11:05:00,39.97,39.98,39.93,39.95,26583.0,35.3401,35.349,35.3048,35.3224,26583.0
2017-10-27 11:10:00,39.94,39.94,39.89,39.9,10445.0,35.3136,35.3136,35.2694,35.2782,10445.0
2017-10-27 11:15:00,39.9,39.93,39.88,39.91,30677.0,35.2782,35.3048,35.2606,35.2871,30677.0
2017-10-27 11:20:00,39.91,39.96,39.91,39.96,14571.0,35.2871,35.3313,35.2871,35.3313,14571.0
2017-10-27 11:25:00,39.96,40.05,39.96,40.04,22464.0,35.3313,35.4109,35.3313,35.402,22464.0
2017-10-27 11:30:00,40.04,40.04,39.95,39.96,13800.0,35.402,35.402,35.3224,35.3313,13800.0
2017-10-27 11:35:00,39.96,40.02,39.96,40.01,27230.0,35.3313,35.3843,35.3313,35.3755,27230.0
2017-10-27 11:40:00,40.01,40.03,40.0,40.03,39826.0,35.3755,35.3932,35.3667,35.3932,39826.0
2017-10-27 11:45:00,40.03,40.14,40.03,40.11,40122.0,35.3932,35.4904,35.3932,35.4639,40122.0
2017-10-27 11:50:00,40.11,40.11,40.08,40.08,27399.0,35.4639,35.4639,35.4374,35.4374,27399.0
2017-10-27 11:55:00,40.09,40.09,40.06,40.09,17468.0,35.4462,35.4462,35.4197,35.4462,17468.0
2017-10-27 12:00:00,40.09,40.1,40.02,40.04,14108.0,35.4462,35.4551,35.3843,35.402,14108.0
2017-10-27 12:05:00,40.03,40.07,40.03,40.05,14770.0,35.3932,35.4285,35.3932,35.4109,14770.0
2017-10-27 12:10:00,40.05,40.05,40.02,40.03,21928.0,35.4109,35.4109,35.3843,35.3932,21928.0
2017-10-27 12:15:00,40.04,40.06,40.03,40.05,22328.0,35.402,35.4197,35.3932,35.4109,22328.0
2017-10-27 12:20:00,40.04,40.04,39.98,39.99,27554.0,35.402,35.402,35.349,35.3578,27554.0
2017-10-27 12:25:00,39.99,40.01,39.96,39.98,30451.0,35.3578,35.3755,35.3313,35.349,30451.0
2017-10-27 12:30:00,39.98,40.05,39.98,40.03,16374.0,35.349,35.4109,35.349,35.3932,16374.0
2017-10-27 12:35:00,40.03,40.04,40.01,40.04,10530.0,35.3932,35.402,35.3755,35.402,10530.0
2017-10-27 12:40:00,40.04,40.09,40.03,40.08,12660.0,35.402,35.4462,35.3932,35.4374,12660.0
2017-10-27 12:45:00,40.08,40.11,40.07,40.1,12380.0,35.4374,35.4639,35.4285,35.4551,12380.0
2017-10-27 12:50:00,40.11,40.12,40.07,40.07,15692.0,35.4639,35.4728,35.4285,35.4285,15692.0
2017-10-27 12:55:00,40.06,40.08,40.06,40.08,6375.0,35.4197,35.4374,35.4197,35.4374,6375.0
2017-10-27 13:00:00,40.09,40.13,40.08,40.12,20577.0,35.4462,35.4816,35.4374,35.4728,20577.0
2017-10-27 13:05:00,40.13,40.13,40.1,40.11,14000.0,35.4816,35.4816,35.4551,35.4639,14000.0
2017-10-27 13:10:00,40.1,40.11,40.08,40.09,15575.0,35.4551,35.4639,35.4374,35.4462,15575.0
2017-10-27 13:15:00,40.08,40.11,40.08,40.09,19853.0,35.4374,35.4639,35.4374,35.4462,19853.0
2017-10-27 13:20:00,40.09,40.11,40.08,40.11,29933.0,35.4462,35.4639,35.4374,35.4639,29933.0
2017-10-27 13:25:00,40.11,40.11,40.07,40.07,11831.0,35.4639,35.4639,35.4285,35.4285,11831.0
2017-10-27 13:30:00,40.08,40.09,40.06,40.06,13700.0,35.4374,35.4462,35.4197,35.4197,13700.0
2017-10-27 13:35:00,40.05,40.16,40.04,40.14,45698.0,35.4109,35.5081,35.402,35.4904,45698.0
2017-10-27 13:40:00,40.14,40.17,40.14,40.15,22020.0,35.4904,35.517,35.4904,35.4993,22020.0
2017-10-27 13:45:00,40.15,40.19,40.14,40.18,14847.0,35.4993,35.5346,35.4904,35.5258,14847.0
2017-10-27 13:50:00,40.18,40.21,40.17,40.19,22063.0,35.5258,35.5523,35.517,35.5346,22063.0
2017-10-27 13:55:00,40.19,40.19,40.14,40.14,44920.0,35.5346,35.5346,35.4904,35.4904,44920.0
2017-10-27 14:00:00,40.14,40.16,40.12,40.14,112069.0,35.4904,35.5081,35.4728,35.4904,112069.0
2017-10-27 14:05:00,40.13,40.17,40.13,40.16,28127.0,35.4816,35.517,35.4816,35.5081,28127.0
2017-10-27 14:10:00,40.16,40.19,40.15,40.18,33287.0,35.5081,35.5346,35.4993,35.5258,33287.0
2017-10-27 14:15:00,40.17,40.17,40.15,40.17,14808.0,35.517,35.517,35.4993,35.517,14808.0
2017-10-27 14:20:00,40.16,40.16,40.12,40.15,27339.0,35.5081,35.5081,35.4728,35.4993,27339.0
2017-10-27 14:25:00,40.15,40.15,40.12,40.13,21580.0,35.4993,35.4993,35.4728,35.4816,21580.0
2017-10-27 14:30:00,40.13,40.17,40.13,40.15,25202.0,35.4816,35.517,35.4816,35.4993,25202.0
2017-10-27 14:35:00,40.14,40.15,40.12,40.13,31524.0,35.4904,35.4993,35.4728,35.4816,31524.0
2017-10-27 14:40:00,40.13,40.14,40.12,40.13,63557.0,35.4816,35.4904,35.4728,35.4816,63557.0
2017-10-27 14:45:00,40.13,40.13,40.1,40.12,24381.0,35.4816,35.4816,35.4551,35.4728,24381.0
2017-10-27 14:50:00,40.12,40.12,40.08,40.1,50206.0,35.4728,35.4728,35.4374,35.4551,50206.0
2017-10-27 14:55:00,40.1,40.12,40.09,40.09,45317.0,35.4551,35.4728,35.4462,35.4462,45317.0
2017-10-27 15:00:00,40.09,40.09,40.05,40.06,54634.0,35.4462,35.4462,35.4109,35.4197,54634.0
2017-10-27 15:05:00,40.06,40.07,40.05,40.07,47589.0,35.4197,35.4285,35.4109,35.4285,47589.0
2017-10-27 15:10:00,40.07,40.1,40.06,40.1,30495.0,35.4285,35.4551,35.4197,35.4551,30495.0
2017-10-27 15:15:00,40.1,40.13,40.1,40.13,27572.0,35.4551,35.4816,35.4551,35.4816,27572.0
2017-10-27 15:20:00,40.13,40.13,40.11,40.12,27097.0,35.4816,35.4816,35.4639,35.4728,27097.0
2017-10-27 15:25:00,40.13,40.15,40.12,40.14,44502.0,35.4816,35.4993,35.4728,35.4904,44502.0
2017-10-27 15:30:00,40.14,40.14,40.11,40.12,43138.0,35.4904,35.4904,35.4639,35.4728,43138.0
2017-10-27 15:35:00,40.12,40.13,40.11,40.12,62716.0,35.4728,35.4816,35.4639,35.4728,62716.0
2017-10-27 15:40:00,40.12,40.12,40.1,40.11,83873.0,35.4728,35.4728,35.4551,35.4639,83873.0
2017-10-27 15:45:00,40.12,40.15,40.11,40.14,90276.0,35.4728,35.4993,35.4639,35.4904,90276.0
2017-10-27 15:50:00,40.14,40.15,40.13,40.14,151082.0,35.4904,35.4993,35.4816,35.4904,151082.0
2017-10-27 15:55:00,40.14,40.14,40.1,40.14,351666.0,35.4904,35.4904,35.4551,35.4904,351666.0
2017-10-30 09:30:00,39.9,39.95,39.75,39.84,275479.0,35.2782,35.3224,35.1456,35.2252,275479.0
2017-10-30 09:35:00,39.83,39.89,39.73,39.77,55769.0,35.2163,35.2694,35.1279,35.1633,55769.0
2017-10-30 09:40:00,39.78,39.86,39.74,39.78,93335.0,35.1721,35.2429,35.1368,35.1721,93335.0
2017-10-30 09:45:00,39.77,39.81,39.72,39.73,25524.0,35.1633,35.1987,35.1191,35.1279,25524.0
2017-10-30 09:50:00,39.74,39.76,39.72,39.74,11528.0,35.1368,35.1545,35.1191,35.1368,11528.0
2017-10-30 09:55:00,39.75,39.75,39.66,39.71,65255.0,35.1456,35.1456,35.066,35.1102,65255.0
2017-10-30 10:00:00,39.71,39.75,39.65,39.66,73228.0,35.1102,35.1456,35.0572,35.066,73228.0
2017-10-30 10:05:00,39.65,39.67,39.63,39.65,71291.0,35.0572,35.0749,35.0395,35.0572,71291.0
2017-10-30 10:10:00,39.66,39.69,39.64,39.66,33512.0,35.066,35.0926,35.0484,35.066,33512.0
2017-10-30 10:15:00,39.64,39.66,39.61,39.64,48072.0,35.0484,35.066,35.0218,35.0484,48072.0
2017-10-30 10:20:00,39.63,39.69,39.63,39.68,15868.0,35.0395,35.0926,35.0395,35.0837,15868.0
2017-10-30 10:25:00,39.67,39.68,39.64,39.67,23141.0,35.0749,35.0837,35.0484,35.0749,23141.0
2017-10-30 10:30:00,39.68,39.74,39.68,39.74,16166.0,35.0837,35.1368,35.0837,35.1368,16166.0
2017-10-30 10:35:00,39.76,39.78,39.74,39.78,170859.0,35.1545,35.1721,35.1368,35.1721,170859.0
2017-10-30 10:40:00,39.78,39.8,39.74,39.75,134756.0,35.1721,35.1898,35.1368,35.1456,134756.0
2017-10-30 10:45:00,39.74,39.8,39.74,39.78,132484.0,35.1368,35.1898,35.1368,35.1721,132484.0
2017-10-30 10:50:00,39.77,39.77,39.71,39.72,17696.0,35.1633,35.1633,35.1102,35.1191,17696.0
2017-10-30 10:55:00,39.72,39.75,39.71,39.74,70556.0,35.1191,35.1456,35.1102,35.1368,70556.0
2017-10-30 11:00:00,39.73,39.73,39.7,39.72,13781.0,35.1279,35.1279,35.1014,35.1191,13781.0
2017-10-30 11:05:00,39.72,39.74,39.7,39.71,11172.0,35.1191,35.1368,35.1014,35.1102,11172.0
2017-10-30 11:10:00,39.71,39.75,39.7,39.74,48393.0,35.1102,35.1456,35.1014,35.1368,48393.0
2017-10-30 11:15:00,39.74,39.76,39.72,39.72,27680.0,35.1368,35.1545,35.1191,35.1191,27680.0
2017-10-30 11:20:00,39.72,39.73,39.68,39.69,14827.0,35.1191,35.1279,35.0837,35.0926,14827.0
2017-10-30 11:25:00,39.68,39.68,39.63,39.65,17143.0,35.0837,35.0837,35.0395,35.0572,17143.0
2017-10-30 11:30:00,39.65,39.67,39.61,39.62,45600.0,35.0572,35.0749,35.0218,35.0307,45600.0
2017-10-30 11:35:00,39.61,39.61,39.55,39.55,56071.0,35.0218,35.0218,34.9688,34.9688,56071.0
2017-10-30 11:40:00,39.55,39.58,39.55,39.57,42369.0,34.9688,34.9953,34.9688,34.9865,42369.0
2017-10-30 11:45:00,39.57,39.57,39.53,39.53,6510.0,34.9865,34.9865,34.9511,34.9511,6510.0
2017-10-30 11:50:00,39.53,39.58,39.52,39.54,19400.0,34.9511,34.9953,34.9423,34.9599,19400.0
2017-10-30 11:55:00,39.54,39.58,39.54,39.58,7025.0,34.9599,34.9953,34.9599,34.9953,7025.0
2017-10-30 12:00:00,39.59,39.63,39.58,39.63,10720.0,35.0041,35.0395,34.9953,35.0395,10720.0
2017-10-30 12:05:00,39.63,39.63,39.59,39.59,8707.0,35.0395,35.0395,35.0041,35.0041,8707.0
2017-10-30 12:10:00,39.59,39.61,39.57,39.59,18974.0,35.0041,35.0218,34.9865,35.0041,18974.0
2017-10-30 12:15:00,39.59,39.59,39.53,39.54,14176.0,35.0041,35.0041,34.9511,34.9599,14176.0
2017-10-30 12:20:00,39.54,39.57,39.53,39.53,51023.0,34.9599,34.9865,34.9511,34.9511,51023.0
2017-10-30 12:25:00,39.53,39.54,39.51,39.52,66068.0,34.9511,34.9599,34.9334,34.9423,66068.0
2017-10-30 12:30:00,39.53,39.56,39.52,39.54,20226.0,34.9511,34.9776,34.9423,34.9599,20226.0
2017-10-30 12:35:00,39.53,39.56,39.51,39.52,107839.0,34.9511,34.9776,34.9334,34.9423,107839.0
2017-10-30 12:40:00,39.52,39.52,39.49,39.5,64427.0,34.9423,34.9423,34.9157,34.9246,64427.0
2017-10-30 12:45:00,39.5,39.5,39.48,39.49,27916.0,34.9246,34.9246,34.9069,34.9157,27916.0
2017-10-30 12:50:00,39.49,39.49,39.43,39.45,26004.0,34.9157,34.9157,34.8627,34.8804,26004.0
2017-10-30 12:55:00,39.44,39.44,39.41,39.41,8125.0,34.8715,34.8715,34.845,34.845,8125.0
2017-10-30 13:00:00,39.41,39.41,39.37,39.37,54514.0,34.845,34.845,34.8096,34.8096,54514.0
2017-10-30 13:05:00,39.36,39.36,39.33,39.34,10863.0,34.8008,34.8008,34.7743,34.7831,10863.0
2017-10-30 13:10:00,39.34,39.37,39.31,39.37,15433.0,34.7831,34.8096,34.7566,34.8096,15433.0
2017-10-30 13:15:00,39.37,39.41,39.37,39.4,139861.0,34.8096,34.845,34.8096,34.8362,139861.0
2017-10-30 13:20:00,39.41,39.42,39.39,39.41,19648.0,34.845,34.8538,34.8273,34.845,19648.0
2017-10-30 13:25:00,39.42,39.42,39.39,39.42,7624.0,34.8538,34.8538,34.8273,34.8538,7624.0
2017-10-30 13:30:00,39.42,39.47,39.42,39.45,9440.0,34.8538,34.898,34.8538,34.8804,9440.0
2017-10-30 13:35:00,39.45,39.51,39.43,39.51,13081.0,34.8804,34.9334,34.8627,34.9334,13081.0
2017-10-30 13:40:00,39.51,39.53,39.46,39.48,111323.0,34.9334,34.9511,34.8892,34.9069,111323.0
2017-10-30 13:45:00,39.49,39.49,39.46,39.49,27356.0,34.9157,34.9157,34.8892,34.9157,27356.0
2017-10-30 13:50:00,39.48,39.49,39.44,39.44,17196.0,34.9069,34.9157,34.8715,34.8715,17196.0
2017-10-30 13:55:00,39.44,39.45,39.39,39.4,20886.0,34.8715,34.8804,34.8273,34.8362,20886.0
2017-10-30 14:00:00,39.41,39.44,39.4,39.44,99820.0,34.845,34.8715,34.8362,34.8715,99820.0
2017-10-30 14:05:00,39.44,39.45,39.42,39.44,22460.0,34.8715,34.8804,34.8538,34.8715,22460.0
2017-10-30 14:10:00,39.44,39.48,39.43,39.47,15885.0,34.8715,34.9069,34.8627,34.898,15885.0
2017-10-30 14:15:00,39.47,39.48,39.43,39.46,25904.0,34.898,34.9069,34.8627,34.8892,25904.0
2017-10-30 14:20:00,39.46,39.48,39.44,39.48,29828.0,34.8892,34.9069,34.8715,34.9069,29828.0
2017-10-30 14:25:00,39.48,39.51,39.48,39.5,31495.0,34.9069,34.9334,34.9069,34.9246,31495.0
2017-10-30 14:30:00,39.49,39.5,39.46,39.5,35859.0,34.9157,34.9246,34.8892,34.9246,35859.0
2017-10-30 14:35:00,39.5,39.53,39.49,39.52,25967.0,34.9246,34.9511,34.9157,34.9423,25967.0
2017-10-30 14:40:00,39.52,39.56,39.52,39.56,16900.0,34.9423,34.9776,34.9423,34.9776,16900.0
2017-10-30 14:45:00,39.57,39.59,39.57,39.58,37893.0,34.9865,35.0041,34.9865,34.9953,37893.0
2017-10-30 14:50:00,39.57,39.57,39.48,39.5,58049.0,34.9865,34.9865,34.9069,34.9246,58049.0
2017-10-30 14:55:00,39.5,39.5,39.45,39.48,29509.0,34.9246,34.9246,34.8804,34.9069,29509.0
2017-10-30 15:00:00,39.49,39.51,39.47,39.48,76914.0,34.9157,34.9334,34.898,34.9069,76914.0
2017-10-30 15:05:00,39.48,39.54,39.47,39.51,36902.0,34.9069,34.9599,34.898,34.9334,36902.0
2017-10-30 15:10:00,39.51,39.51,39.45,39.45,26141.0,34.9334,34.9334,34.8804,34.8804,26141.0
2017-10-30 15:15:00,39.45,39.49,39.45,39.48,332621.0,34.8804,34.9157,34.8804,34.9069,332621.0
2017-10-30 15:20:00,39.48,39.5,39.47,39.49,134016.0,34.9069,34.9246,34.898,34.9157,134016.0
2017-10-30 15:25:00,39.5,39.51,39.47,39.5,74133.0,34.9246,34.9334,34.898,34.9246,74133.0
2017-10-30 15:30:00,39.49,39.5,39.46,39.47,67242.0,34.9157,34.9246,34.8892,34.898,67242.0
2017-10-30 15:35:00,39.48,39.48,39.45,39.46,60318.0,34.9069,34.9069,34.8804,34.8892,60318.0
2017-10-30 15:40:00,39.47,39.51,39.47,39.48,36331.0,34.898,34.9334,34.898,34.9069,36331.0
2017-10-30 15:45:00,39.48,39.51,39.48,39.51,94634.0,34.9069,34.9334,34.9069,34.9334,94634.0
2017-10-30 15:50:00,39.51,39.52,39.5,39.51,117134.0,34.9334,34.9423,34.9246,34.9334,117134.0
2017-10-30 15:55:00,39.5,39.51,39.45,39.45,948373.0,34.9246,34.9334,34.8804,34.8804,948373.0
2017-10-31 09:30:00,39.58,39.87,39.55,39.84,100808.0,34.9953,35.2517,34.9688,35.2252,100808.0
2017-10-31 09:35:00,39.84,39.87,39.67,39.67,74796.0,35.2252,35.2517,35.0749,35.0749,74796.0
2017-10-31 09:40:00,39.67,39.8,39.66,39.79,29462.0,35.0749,35.1898,35.066,35.181,29462.0
2017-10-31 09:45:00,39.8,39.83,39.71,39.71,21177.0,35.1898,35.2163,35.1102,35.1102,21177.0
2017-10-31 09:50:00,39.72,39.76,39.71,39.74,26520.0,35.1191,35.1545,35.1102,35.1368,26520.0
2017-10-31 09:55:00,39.74,39.75,39.64,39.65,35936.0,35.1368,35.1456,35.0484,35.0572,35936.0
2017-10-31 10:00:00,39.64,39.72,39.63,39.7,18500.0,35.0484,35.1191,35.0395,35.1014,18500.0
2017-10-31 10:05:00,39.71,39.73,39.61,39.61,15485.0,35.1102,35.1279,35.0218,35.0218,15485.0
2017-10-31 10:10:00,39.62,39.66,39.62,39.63,78167.0,35.0307,35.066,35.0307,35.0395,78167.0
2017-10-31 10:15:00,39.63,39.66,39.62,39.64,20548.0,35.0395,35.066,35.0307,35.0484,20548.0
2017-10-31 10:20:00,39.65,39.73,39.65,39.71,17975.0,35.0572,35.1279,35.0572,35.1102,17975.0
2017-10-31 10:25:00,39.71,39.74,39.7,39.71,6405.0,35.1102,35.1368,35.1014,35.1102,6405.0
2017-10-31 10:30:00,39.72,39.74,39.65,39.69,51026.0,35.1191,35.1368,35.0572,35.0926,51026.0
2017-10-31 10:35:00,39.7,39.7,39.66,39.67,12735.0,35.1014,35.1014,35.066,35.0749,12735.0
2017-10-31 10:40:00,39.67,39.71,39.66,39.71,18000.0,35.0749,35.1102,35.066,35.1102,18000.0
2017-10-31 10:45:00,39.7,39.76,39.7,39.73,106314.0,35.1014,35.1545,35.1014,35.1279,106314.0
2017-10-31 10:50:00,39.74,39.76,39.71,39.71,109370.0,35.1368,35.1545,35.1102,35.1102,109370.0
2017-10-31 10:55:00,39.7,39.71,39.67,39.67,25349.0,35.1014,35.1102,35.0749,35.0749,25349.0
2017-10-31 11:00:00,39.68,39.76,39.67,39.76,101597.0,35.0837,35.1545,35.0749,35.1545,101597.0
2017-10-31 11:05:00,39.75,39.76,39.7,39.75,112586.0,35.1456,35.1545,35.1014,35.1456,112586.0
2017-10-31 11:10:00,39.74,39.75,39.72,39.74,187301.0,35.1368,35.1456,35.1191,35.1368,187301.0
2017-10-31 11:15:00,39.74,39.74,39.68,39.69,24810.0,35.1368,35.1368,35.0837,35.0926,24810.0
2017-10-31 11:20:00,39.68,39.71,39.67,39.7,15458.0,35.0837,35.1102,35.0749,35.1014,15458.0
2017-10-31 11:25:00,39.69,39.69,39.66,39.66,21663.0,35.0926,35.0926,35.066,35.066,21663.0
2017-10-31 11:30:00,39.66,39.68,39.66,39.67,4300.0,35.066,35.0837,35.066,35.0749,4300.0
2017-10-31 11:35:00,39.68,39.68,39.61,39.61,14497.0,35.0837,35.0837,35.0218,35.0218,14497.0
2017-10-31 11:40:00,39.6,39.62,39.58,39.6,87407.0,35.013,35.0307,34.9953,35.013,87407.0
2017-10-31 11:45:00,39.6,39.63,39.6,39.63,16763.0,35.013,35.0395,35.013,35.0395,16763.0
2017-10-31 11:50:00,39.63,39.63,39.59,39.59,11794.0,35.0395,35.0395,35.0041,35.0041,11794.0
2017-10-31 11:55:00,39.58,39.65,39.58,39.63,7200.0,34.9953,35.0572,34.9953,35.0395,7200.0
2017-10-31 12:00:00,39.64,39.64,39.61,39.62,27684.0,35.0484,35.0484,35.0218,35.0307,27684.0
2017-10-31 12:05:00,39.62,39.64,39.62,39.62,63551.0,35.0307,35.0484,35.0307,35.0307,63551.0
2017-10-31 12:10:00,39.62,39.63,39.6,39.61,13723.0,35.0307,35.0395,35.013,35.0218,13723.0
2017-10-31 12:15:00,39.61,39.62,39.59,39.59,41660.0,35.0218,35.0307,35.0041,35.0041,41660.0
2017-10-31 12:20:00,39.59,39.61,39.58,39.59,12100.0,35.0041,35.0218,34.9953,35.0041,12100.0
2017-10-31 12:25:00,39.58,39.61,39.58,39.61,10000.0,34.9953,35.0218,34.9953,35.0218,10000.0
2017-10-31 12:30:00,39.61,39.61,39.56,39.58,35866.0,35.0218,35.0218,34.9776,34.9953,35866.0
2017-10-31 12:35:00,39.58,39.61,39.58,39.59,22559.0,34.9953,35.0218,34.9953,35.0041,22559.0
2017-10-31 12:40:00,39.58,39.6,39.57,39.58,17147.0,34.9953,35.013,34.9865,34.9953,17147.0
2017-10-31 12:45:00,39.58,39.6,39.57,39.59,45569.0,34.9953,35.013,34.9865,35.0041,45569.0
2017-10-31 12:50:00,39.6,39.61,39.58,39.58,6800.0,35.013,35.0218,34.9953,34.9953,6800.0
2017-10-31 12:55:00,39.58,39.58,39.5,39.51,12360.0,34.9953,34.9953,34.9246,34.9334,12360.0
2017-10-31 13:00:00,39.51,39.52,39.49,39.5,5776.0,34.9334,34.9423,34.9157,34.9246,5776.0
2017-10-31 13:05:00,39.5,39.55,39.5,39.54,7816.0,34.9246,34.9688,34.9246,34.9599,7816.0
2017-10-31 13:10:00,39.54,39.56,39.54,39.54,7900.0,34.9599,34.9776,34.9599,34.9599,7900.0
2017-10-31 13:15:00,39.55,39.55,39.53,39.55,6008.0,34.9688,34.9688,34.9511,34.9688,6008.0
2017-10-31 13:20:00,39.55,39.58,39.55,39.58,13772.0,34.9688,34.9953,34.9688,34.9953,13772.0
2017-10-31 13:25:00,39.58,39.6,39.58,39.59,17525.0,34.9953,35.013,34.9953,35.0041,17525.0
2017-10-31 13:30:00,39.59,39.6,39.58,39.59,6537.0,35.0041,35.013,34.9953,35.0041,6537.0
2017-10-31 13:35:00,39.59,39.6,39.57,39.57,4760.0,35.0041,35.013,34.9865,34.9865,4760.0
2017-10-31 13:40:00,39.58,39.58,39.54,39.57,9458.0,34.9953,34.9953,34.9599,34.9865,9458.0
2017-10-31 13:45:00,39.56,39.57,39.54,39.55,4227.0,34.9776,34.9865,34.9599,34.9688,4227.0
2017-10-31 13:50:00,39.55,39.58,39.54,39.55,11535.0,34.9688,34.9953,34.9599,34.9688,11535.0
2017-10-31 13:55:00,39.55,39.57,39.55,39.56,5900.0,34.9688,34.9865,34.9688,34.9776,5900.0
2017-10-31 14:00:00,39.56,39.58,39.53,39.57,17672.0,34.9776,34.9953,34.9511,34.9865,17672.0
2017-10-31 14:05:00,39.57,39.57,39.54,39.55,9795.0,34.9865,34.9865,34.9599,34.9688,9795.0
2017-10-31 14:10:00,39.54,39.56,39.53,39.55,12374.0,34.9599,34.9776,34.9511,34.9688,12374.0
2017-10-31 14:15:00,39.56,39.56,39.45,39.51,605443.0,34.9776,34.9776,34.8804,34.9334,605443.0
2017-10-31 14:20:00,39.5,39.54,39.49,39.53,32580.0,34.9246,34.9599,34.9157,34.9511,32580.0
2017-10-31 14:25:00,39.53,39.53,39.5,39.51,24408.0,34.9511,34.9511,34.9246,34.9334,24408.0
2017-10-31 14:30:00,39.51,39.54,39.49,39.54,106229.0,34.9334,34.9599,34.9157,34.9599,106229.0
2017-10-31 14:35:00,39.53,39.55,39.52,39.53,125068.0,34.9511,34.9688,34.9423,34.9511,125068.0
2017-10-31 14:40:00,39.53,39.55,39.51,39.53,25974.0,34.9511,34.9688,34.9334,34.9511,25974.0
2017-10-31 14:45:00,39.53,39.57,39.53,39.55,13500.0,34.9511,34.9865,34.9511,34.9688,13500.0
2017-10-31 14:50:00,39.56,39.58,39.55,39.58,59701.0,34.9776,34.9953,34.9688,34.9953,59701.0
2017-10-31 14:55:00,39.58,39.58,39.51,39.55,335162.0,34.9953,34.9953,34.9334,34.9688,335162.0
2017-10-31 15:00:00,39.55,39.56,39.53,39.55,140130.0,34.9688,34.9776,34.9511,34.9688,140130.0
2017-10-31 15:05:00,39.55,39.59,39.55,39.58,190001.0,34.9688,35.0041,34.9688,34.9953,190001.0
2017-10-31 15:10:00,39.57,39.59,39.56,39.58,97992.0,34.9865,35.0041,34.9776,34.9953,97992.0
2017-10-31 15:15:00,39.59,39.59,39.57,39.57,65882.0,35.0041,35.0041,34.9865,34.9865,65882.0
2017-10-31 15:20:00,39.57,39.58,39.57,39.57,46629.0,34.9865,34.9953,34.9865,34.9865,46629.0
2017-10-31 15:25:00,39.57,39.58,39.57,39.57,123342.0,34.9865,34.9953,34.9865,34.9865,123342.0
2017-10-31 15:30:00,39.58,39.58,39.55,39.56,88203.0,34.9953,34.9953,34.9688,34.9776,88203.0
2017-10-31 15:35:00,39.56,39.57,39.53,39.53,82628.0,34.9776,34.9865,34.9511,34.9511,82628.0
2017-10-31 15:40:00,39.53,39.56,39.53,39.55,130291.0,34.9511,34.9776,34.9511,34.9688,130291.0
2017-10-31 15:45:00,39.55,39.56,39.53,39.55,173281.0,34.9688,34.9776,34.9511,34.9688,173281.0
2017-10-31 15:50:00,39.55,39.56,39.53,39.54,183542.0,34.9688,34.9776,34.9511,34.9599,183542.0
2017-10-31 15:55:00,39.53,39.54,39.5,39.5,761949.0,34.9511,34.9599,34.9246,34.9246,761949.0
2017-11-01 09:30:00,39.74,39.88,39.65,39.66,240612.0,35.1368,35.2606,35.0572,35.066,240612.0
2017-11-01 09:35:00,39.66,39.7,39.5,39.65,107608.0,35.066,35.1014,34.9246,35.0572,107608.0
2017-11-01 09:40:00,39.65,39.81,39.64,39.75,99504.0,35.0572,35.1987,35.0484,35.1456,99504.0
2017-11-01 09:45:00,39.76,39.91,39.76,39.87,145324.0,35.1545,35.2871,35.1545,35.2517,145324.0
2017-11-01 09:50:00,39.88,39.95,39.86,39.87,63203.0,35.2606,35.3224,35.2429,35.2517,63203.0
2017-11-01 09:55:00,39.87,39.91,39.84,39.9,18150.0,35.2517,35.2871,35.2252,35.2782,18150.0
2017-11-01 10:00:00,39.9,39.9,39.79,39.82,23369.0,35.2782,35.2782,35.181,35.2075,23369.0
2017-11-01 10:05:00,39.82,39.88,39.78,39.88,28309.0,35.2075,35.2606,35.1721,35.2606,28309.0
2017-11-01 10:10:00,39.86,39.87,39.81,39.86,22852.0,35.2429,35.2517,35.1987,35.2429,22852.0
2017-11-01 10:15:00,39.86,39.86,39.81,39.83,26460.0,35.2429,35.2429,35.1987,35.2163,26460.0
2017-11-01 10:20:00,39.82,39.86,39.8,39.84,46916.0,35.2075,35.2429,35.1898,35.2252,46916.0
2017-11-01 10:25:00,39.85,39.85,39.74,39.75,31648.0,35.234,35.234,35.1368,35.1456,31648.0
2017-11-01 10:30:00,39.74,39.75,39.61,39.62,73053.0,35.1368,35.1456,35.0218,35.0307,73053.0
2017-11-01 10:35:00,39.62,39.66,39.57,39.58,38588.0,35.0307,35.066,34.9865,34.9953,38588.0
2017-11-01 10:40:00,39.59,39.66,39.58,39.66,41886.0,35.0041,35.066,34.9953,35.066,41886.0
2017-11-01 10:45:00,39.65,39.65,39.6,39.6,16838.0,35.0572,35.0572,35.013,35.013,16838.0
2017-11-01 10:50:00,39.6,39.67,39.6,39.65,28217.0,35.013,35.0749,35.013,35.0572,28217.0
2017-11-01 10:55:00,39.65,39.65,39.59,39.59,28751.0,35.0572,35.0572,35.0041,35.0041,28751.0
2017-11-01 11:00:00,39.59,39.59,39.46,39.47,27759.0,35.0041,35.0041,34.8892,34.898,27759.0
2017-11-01 11:05:00,39.47,39.49,39.45,39.48,41347.0,34.898,34.9157,34.8804,34.9069,41347.0
2017-11-01 11:10:00,39.48,39.54,39.48,39.51,90814.0,34.9069,34.9599,34.9069,34.9334,90814.0
2017-11-01 11:15:00,39.5,39.52,39.48,39.52,36264.0,34.9246,34.9423,34.9069,34.9423,36264.0
2017-11-01 11:20:00,39.52,39.53,39.49,39.49,13657.0,34.9423,34.9511,34.9157,34.9157,13657.0
2017-11-01 11:25:00,39.49,39.51,39.43,39.43,23420.0,34.9157,34.9334,34.8627,34.8627,23420.0
2017-11-01 11:30:00,39.42,39.46,39.4,39.4,22506.0,34.8538,34.8892,34.8362,34.8362,22506.0
2017-11-01 11:35:00,39.4,39.41,39.35,39.37,40376.0,34.8362,34.845,34.7919,34.8096,40376.0
2017-11-01 11:40:00,39.37,39.38,39.34,39.37,13482.0,34.8096,34.8185,34.7831,34.8096,13482.0
2017-11-01 11:45:00,39.37,39.38,39.3,39.32,44329.0,34.8096,34.8185,34.7477,34.7654,44329.0
2017-11-01 11:50:00,39.31,39.35,39.27,39.34,89207.0,34.7566,34.7919,34.7212,34.7831,89207.0
2017-11-01 11:55:00,39.34,39.38,39.32,39.38,29441.0,34.7831,34.8185,34.7654,34.8185,29441.0
2017-11-01 12:00:00,39.39,39.4,39.34,39.34,14080.0,34.8273,34.8362,34.7831,34.7831,14080.0
2017-11-01 12:05:00,39.35,39.38,39.34,39.38,47937.0,34.7919,34.8185,34.7831,34.8185,47937.0
2017-11-01 12:10:00,39.37,39.37,39.3,39.3,17957.0,34.8096,34.8096,34.7477,34.7477,17957.0
2017-11-01 12:15:00,39.3,39.36,39.3,39.36,11811.0,34.7477,34.8008,34.7477,34.8008,11811.0
2017-11-01 12:20:00,39.35,39.38,39.33,39.33,20130.0,34.7919,34.8185,34.7743,34.7743,20130.0
2017-11-01 12:25:00,39.33,39.35,39.33,39.34,7714.0,34.7743,34.7919,34.7743,34.7831,7714.0
2017-11-01 12:30:00,39.35,39.4,39.35,39.39,31276.0,34.7919,34.8362,34.7919,34.8273,31276.0
2017-11-01 12:35:00,39.39,39.43,39.39,39.39,21794.0,34.8273,34.8627,34.8273,34.8273,21794.0
2017-11-01 12:40:00,39.39,39.42,39.38,39.42,16096.0,34.8273,34.8538,34.8185,34.8538,16096.0
2017-11-01 12:45:00,39.43,39.46,39.42,39.45,49525.0,34.8627,34.8892,34.8538,34.8804,49525.0
2017-11-01 12:50:00,39.45,39.45,39.42,39.44,23972.0,34.8804,34.8804,34.8538,34.8715,23972.0
2017-11-01 12:55:00,39.43,39.43,39.4,39.41,15610.0,34.8627,34.8627,34.8362,34.845,15610.0
2017-11-01 13:00:00,39.41,39.43,39.39,39.41,9385.0,34.845,34.8627,34.8273,34.845,9385.0
2017-11-01 13:05:00,39.4,39.41,39.33,39.33,18267.0,34.8362,34.845,34.7743,34.7743,18267.0
2017-11-01 13:10:00,39.34,39.37,39.32,39.33,15455.0,34.7831,34.8096,34.7654,34.7743,15455.0
2017-11-01 13:15:00,39.33,39.38,39.31,39.36,159289.0,34.7743,34.8185,34.7566,34.8008,159289.0
2017-11-01 13:20:00,39.37,39.41,39.35,39.41,79927.0,34.8096,34.845,34.7919,34.845,79927.0
2017-11-01 13:25:00,39.42,39.49,39.41,39.45,136304.0,34.8538,34.9157,34.845,34.8804,136304.0
2017-11-01 13:30:00,39.45,39.45,39.4,39.41,62520.0,34.8804,34.8804,34.8362,34.845,62520.0
2017-11-01 13:35:00,39.41,39.41,39.35,39.37,46948.0,34.845,34.845,34.7919,34.8096,46948.0
2017-11-01 13:40:00,39.37,39.38,39.32,39.32,70948.0,34.8096,34.8185,34.7654,34.7654,70948.0
2017-11-01 13:45:00,39.32,39.34,39.3,39.3,66901.0,34.7654,34.7831,34.7477,34.7477,66901.0
2017-11-01 13:50:00,39.3,39.32,39.3,39.31,102606.0,34.7477,34.7654,34.7477,34.7566,102606.0
2017-11-01 13:55:00,39.31,39.37,39.3,39.37,71699.0,34.7566,34.8096,34.7477,34.8096,71699.0
2017-11-01 14:00:00,39.38,39.42,39.33,39.41,75658.0,34.8185,34.8538,34.7743,34.845,75658.0
2017-11-01 14:05:00,39.42,39.42,39.37,39.4,31202.0,34.8538,34.8538,34.8096,34.8362,31202.0
2017-11-01 14:10:00,39.4,39.53,39.39,39.52,53291.0,34.8362,34.9511,34.8273,34.9423,53291.0
2017-11-01 14:15:00,39.52,39.55,39.49,39.54,206293.0,34.9423,34.9688,34.9157,34.9599,206293.0
2017-11-01 14:20:00,39.54,39.67,39.54,39.67,263742.0,34.9599,35.0749,34.9599,35.0749,263742.0
2017-11-01 14:25:00,39.66,39.7,39.65,39.66,212412.0,35.066,35.1014,35.0572,35.066,212412.0
2017-11-01 14:30:00,39.66,39.66,39.62,39.63,65153.0,35.066,35.066,35.0307,35.0395,65153.0
2017-11-01 14:35:00,39.63,39.67,39.62,39.65,82295.0,35.0395,35.0749,35.0307,35.0572,82295.0
2017-11-01 14:40:00,39.65,39.65,39.61,39.62,53080.0,35.0572,35.0572,35.0218,35.0307,53080.0
2017-11-01 14:45:00,39.63,39.64,39.62,39.64,62161.0,35.0395,35.0484,35.0307,35.0484,62161.0
2017-11-01 14:50:00,39.63,39.68,39.6,39.61,118295.0,35.0395,35.0837,35.013,35.0218,118295.0
2017-11-01 14:55:00,39.61,39.64,39.61,39.63,43783.0,35.0218,35.0484,35.0218,35.0395,43783.0
2017-11-01 15:00:00,39.63,39.67,39.63,39.66,138119.0,35.0395,35.0749,35.0395,35.066,138119.0
2017-11-01 15:05:00,39.66,39.66,39.62,39.62,48032.0,35.066,35.066,35.0307,35.0307,48032.0
2017-11-01 15:10:00,39.63,39.64,39.6,39.64,76926.0,35.0395,35.0484,35.013,35.0484,76926.0
2017-11-01 15:15:00,39.64,39.64,39.61,39.62,62602.0,35.0484,35.0484,35.0218,35.0307,62602.0
2017-11-01 15:20:00,39.62,39.65,39.62,39.65,104569.0,35.0307,35.0572,35.0307,35.0572,104569.0
2017-11-01 15:25:00,39.65,39.65,39.62,39.65,104680.0,35.0572,35.0572,35.0307,35.0572,104680.0
2017-11-01 15:30:00,39.65,39.65,39.61,39.64,113679.0,35.0572,35.0572,35.0218,35.0484,113679.0
2017-11-01 15:35:00,39.64,39.66,39.63,39.64,160388.0,35.0484,35.066,35.0395,35.0484,160388.0
2017-11-01 15:40:00,39.64,39.65,39.62,39.64,116949.0,35.0484,35.0572,35.0307,35.0484,116949.0
2017-11-01 15:45:00,39.63,39.64,39.58,39.59,135904.0,35.0395,35.0484,34.9953,35.0041,135904.0
2017-11-01 15:50:00,39.58,39.61,39.57,39.59,166113.0,34.9953,35.0218,34.9865,35.0041,166113.0
2017-11-01 15:55:00,39.59,39.59,39.56,39.57,258503.0,35.0041,35.0041,34.9776,34.9865,258503.0
2017-11-02 09:30:00,39.74,39.96,39.65,39.95,76532.0,35.1368,35.3313,35.0572,35.3224,76532.0
2017-11-02 09:35:00,39.95,39.97,39.82,39.9,78260.0,35.3224,35.3401,35.2075,35.2782,78260.0
2017-11-02 09:40:00,39.9,39.91,39.75,39.78,65697.0,35.2782,35.2871,35.1456,35.1721,65697.0
2017-11-02 09:45:00,39.75,39.83,39.69,39.78,34373.0,35.1456,35.2163,35.0926,35.1721,34373.0
2017-11-02 09:50:00,39.79,39.85,39.77,39.84,30923.0,35.181,35.234,35.1633,35.2252,30923.0
2017-11-02 09:55:00,39.85,39.87,39.75,39.75,33326.0,35.234,35.2517,35.1456,35.1456,33326.0
2017-11-02 10:00:00,39.75,39.76,39.63,39.63,61597.0,35.1456,35.1545,35.0395,35.0395,61597.0
2017-11-02 10:05:00,39.63,39.66,39.6,39.62,32224.0,35.0395,35.066,35.013,35.0307,32224.0
2017-11-02 10:10:00,39.62,39.65,39.55,39.59,69420.0,35.0307,35.0572,34.9688,35.0041,69420.0
2017-11-02 10:15:00,39.59,39.71,39.58,39.71,50170.0,35.0041,35.1102,34.9953,35.1102,50170.0
2017-11-02 10:20:00,39.71,39.72,39.63,39.66,14491.0,35.1102,35.1191,35.0395,35.066,14491.0
2017-11-02 10:25:00,39.65,39.71,39.64,39.71,31851.0,35.0572,35.1102,35.0484,35.1102,31851.0
2017-11-02 10:30:00,39.71,39.74,39.71,39.73,13379.0,35.1102,35.1368,35.1102,35.1279,13379.0
2017-11-02 10:35:00,39.73,39.77,39.72,39.77,29520.0,35.1279,35.1633,35.1191,35.1633,29520.0
2017-11-02 10:40:00,39.77,39.86,39.77,39.82,53885.0,35.1633,35.2429,35.1633,35.2075,53885.0
2017-11-02 10:45:00,39.83,39.83,39.75,39.75,44657.0,35.2163,35.2163,35.1456,35.1456,44657.0
2017-11-02 10:50:00,39.74,39.79,39.73,39.77,14786.0,35.1368,35.181,35.1279,35.1633,14786.0
2017-11-02 10:55:00,39.77,39.8,39.72,39.74,45135.0,35.1633,35.1898,35.1191,35.1368,45135.0
2017-11-02 11:00:00,39.75,39.78,39.71,39.74,22576.0,35.1456,35.1721,35.1102,35.1368,22576.0
2017-11-02 11:05:00,39.74,39.76,39.68,39.69,13068.0,35.1368,35.1545,35.0837,35.0926,13068.0
2017-11-02 11:10:00,39.69,39.71,39.68,39.69,9073.0,35.0926,35.1102,35.0837,35.0926,9073.0
2017-11-02 11:15:00,39.69,39.69,39.67,39.67,11284.0,35.0926,35.0926,35.0749,35.0749,11284.0
2017-11-02 11:20:00,39.67,39.7,39.65,39.69,12600.0,35.0749,35.1014,35.0572,35.0926,12600.0
2017-11-02 11:25:00,39.69,39.69,39.59,39.6,204261.0,35.0926,35.0926,35.0041,35.013,204261.0
2017-11-02 11:30:00,39.6,39.66,39.57,39.65,64855.0,35.013,35.066,34.9865,35.0572,64855.0
2017-11-02 11:35:00,39.65,39.66,39.6,39.65,103869.0,35.0572,35.066,35.013,35.0572,103869.0
2017-11-02 11:40:00,39.65,39.74,39.65,39.74,199189.0,35.0572,35.1368,35.0572,35.1368,199189.0
2017-11-02 11:45:00,39.74,39.88,39.74,39.84,352880.0,35.1368,35.2606,35.1368,35.2252,352880.0
2017-11-02 11:50:00,39.84,39.94,39.84,39.88,237137.0,35.2252,35.3136,35.2252,35.2606,237137.0
2017-11-02 11:55:00,39.87,39.93,39.87,39.93,93595.0,35.2517,35.3048,35.2517,35.3048,93595.0
2017-11-02 12:00:00,39.92,39.92,39.84,39.89,48322.0,35.2959,35.2959,35.2252,35.2694,48322.0
2017-11-02 12:05:00,39.89,39.95,39.89,39.92,30399.0,35.2694,35.3224,35.2694,35.2959,30399.0
2017-11-02 12:10:00,39.92,40.0,39.92,39.94,66921.0,35.2959,35.3667,35.2959,35.3136,66921.0
2017-11-02 12:15:00,39.94,40.01,39.94,39.97,42480.0,35.3136,35.3755,35.3136,35.3401,42480.0
2017-11-02 12:20:00,39.97,40.07,39.97,40.07,10582.0,35.3401,35.4285,35.3401,35.4285,10582.0
2017-11-02 12:25:00,40.08,40.19,40.07,40.19,100003.0,35.4374,35.5346,35.4285,35.5346,100003.0
2017-11-02 12:30:00,40.18,40.2,40.09,40.12,55526.0,35.5258,35.5435,35.4462,35.4728,55526.0
2017-11-02 12:35:00,40.12,40.15,40.09,40.14,123391.0,35.4728,35.4993,35.4462,35.4904,123391.0
2017-11-02 12:40:00,40.13,40.16,40.11,40.15,40168.0,35.4816,35.5081,35.4639,35.4993,40168.0
2017-11-02 12:45:00,40.15,40.15,40.08,40.08,23767.0,35.4993,35.4993,35.4374,35.4374,23767.0
2017-11-02 12:50:00,40.08,40.08,39.93,39.96,37472.0,35.4374,35.4374,35.3048,35.3313,37472.0
2017-11-02 12:55:00,39.96,40.02,39.96,40.02,40700.0,35.3313,35.3843,35.3313,35.3843,40700.0
2017-11-02 13:00:00,40.02,40.04,39.96,39.97,14970.0,35.3843,35.402,35.3313,35.3401,14970.0
2017-11-02 13:05:00,39.97,39.97,39.9,39.9,33054.0,35.3401,35.3401,35.2782,35.2782,33054.0
2017-11-02 13:10:00,39.9,39.93,39.89,39.91,9086.0,35.2782,35.3048,35.2694,35.2871,9086.0
2017-11-02 13:15:00,39.91,39.92,39.9,39.91,10734.0,35.2871,35.2959,35.2782,35.2871,10734.0
2017-11-02 13:20:00,39.91,39.92,39.9,39.91,15904.0,35.2871,35.2959,35.2782,35.2871,15904.0
2017-11-02 13:25:00,39.91,39.92,39.87,39.88,13540.0,35.2871,35.2959,35.2517,35.2606,13540.0
2017-11-02 13:30:00,39.87,39.88,39.84,39.87,7071.0,35.2517,35.2606,35.2252,35.2517,7071.0
2017-11-02 13:35:00,39.87,39.89,39.86,39.88,26044.0,35.2517,35.2694,35.2429,35.2606,26044.0
2017-11-02 13:40:00,39.88,39.92,39.87,39.88,19680.0,35.2606,35.2959,35.2517,35.2606,19680.0
2017-11-02 13:45:00,39.88,39.89,39.87,39.89,10740.0,35.2606,35.2694,35.2517,35.2694,10740.0
2017-11-02 13:50:00,39.89,39.95,39.88,39.93,27417.0,35.2694,35.3224,35.2606,35.3048,27417.0
2017-11-02 13:55:00,39.93,39.94,39.89,39.89,6075.0,35.3048,35.3136,35.2694,35.2694,6075.0
2017-11-02 14:00:00,39.9,39.9,39.86,39.89,21417.0,35.2782,35.2782,35.2429,35.2694,21417.0
2017-11-02 14:05:00,39.88,39.9,39.86,39.87,15006.0,35.2606,35.2782,35.2429,35.2517,15006.0
2017-11-02 14:10:00,39.87,39.9,39.87,39.88,19089.0,35.2517,35.2782,35.2517,35.2606,19089.0
2017-11-02 14:15:00,39.88,39.89,39.86,39.86,12500.0,35.2606,35.2694,35.2429,35.2429,12500.0
2017-11-02 14:20:00,39.86,39.92,39.84,39.91,51840.0,35.2429,35.2959,35.2252,35.2871,51840.0
2017-11-02 14:25:00,39.91,39.94,39.9,39.94,23150.0,35.2871,35.3136,35.2782,35.3136,23150.0
2017-11-02 14:30:00,39.95,39.96,39.93,39.93,16448.0,35.3224,35.3313,35.3048,35.3048,16448.0
2017-11-02 14:35:00,39.94,39.96,39.93,39.94,18159.0,35.3136,35.3313,35.3048,35.3136,18159.0
2017-11-02 14:40:00,39.93,39.94,39.88,39.89,25735.0,35.3048,35.3136,35.2606,35.2694,25735.0
2017-11-02 14:45:00,39.88,39.98,39.87,39.98,992626.0,35.2606,35.349,35.2517,35.349,992626.0
2017-11-02 14:50:00,39.98,39.99,39.95,39.96,48505.0,35.349,35.3578,35.3224,35.3313,48505.0
2017-11-02 14:55:00,39.97,40.0,39.96,39.98,54406.0,35.3401,35.3667,35.3313,35.349,54406.0
2017-11-02 15:00:00,39.97,39.99,39.96,39.98,39460.0,35.3401,35.3578,35.3313,35.349,39460.0
2017-11-02 15:05:00,39.98,40.0,39.94,39.99,113919.0,35.349,35.3667,35.3136,35.3578,113919.0
2017-11-02 15:10:00,39.99,40.04,39.99,40.03,111711.0,35.3578,35.402,35.3578,35.3932,111711.0
2017-11-02 15:15:00,40.03,40.05,40.01,40.01,66363.0,35.3932,35.4109,35.3755,35.3755,66363.0
2017-11-02 15:20:00,40.02,40.06,40.01,40.03,70866.0,35.3843,35.4197,35.3755,35.3932,70866.0
2017-11-02 15:25:00,40.04,40.07,40.03,40.07,81469.0,35.402,35.4285,35.3932,35.4285,81469.0
2017-11-02 15:30:00,40.07,40.12,40.06,40.1,813644.0,35.4285,35.4728,35.4197,35.4551,813644.0
2017-11-02 15:35:00,40.1,40.13,40.07,40.07,154757.0,35.4551,35.4816,35.4285,35.4285,154757.0
2017-11-02 15:40:00,40.07,40.08,40.05,40.07,55783.0,35.4285,35.4374,35.4109,35.4285,55783.0
2017-11-02 15:45:00,40.07,40.08,40.04,40.05,218826.0,35.4285,35.4374,35.402,35.4109,218826.0
2017-11-02 15:50:00,40.05,40.08,40.05,40.05,187485.0,35.4109,35.4374,35.4109,35.4109,187485.0
2017-11-02 15:55:00,40.05,40.06,40.04,40.05,372972.0,35.4109,35.4197,35.402,35.4109,372972.0
2017-11-03 09:30:00,40.03,40.06,39.84,39.87,41896.0,35.3932,35.4197,35.2252,35.2517,41896.0
2017-11-03 09:35:00,39.85,39.99,39.8,39.99,71009.0,35.234,35.3578,35.1898,35.3578,71009.0
2017-11-03 09:40:00,39.98,40.09,39.95,40.06,27578.0,35.349,35.4462,35.3224,35.4197,27578.0
2017-11-03 09:45:00,40.03,40.05,39.94,39.95,43808.0,35.3932,35.4109,35.3136,35.3224,43808.0
2017-11-03 09:50:00,39.95,40.05,39.92,40.0,26620.0,35.3224,35.4109,35.2959,35.3667,26620.0
2017-11-03 09:55:00,40.0,40.01,39.92,39.98,16446.0,35.3667,35.3755,35.2959,35.349,16446.0
2017-11-03 10:00:00,39.99,40.0,39.96,39.98,98111.0,35.3578,35.3667,35.3313,35.349,98111.0
2017-11-03 10:05:00,39.98,40.01,39.96,39.97,347707.0,35.349,35.3755,35.3313,35.3401,347707.0
2017-11-03 10:10:00,39.98,40.01,39.93,40.01,96640.0,35.349,35.3755,35.3048,35.3755,96640.0
2017-11-03 10:15:00,40.0,40.11,40.0,40.1,27733.0,35.3667,35.4639,35.3667,35.4551,27733.0
2017-11-03 10:20:00,40.11,40.12,40.06,40.06,29652.0,35.4639,35.4728,35.4197,35.4197,29652.0
2017-11-03 10:25:00,40.06,40.08,39.98,39.99,17878.0,35.4197,35.4374,35.349,35.3578,17878.0
2017-11-03 10:30:00,39.99,40.01,39.95,40.0,28105.0,35.3578,35.3755,35.3224,35.3667,28105.0
2017-11-03 10:35:00,40.0,40.04,39.99,40.04,17400.0,35.3667,35.402,35.3578,35.402,17400.0
2017-11-03 10:40:00,40.04,40.04,39.99,40.03,53408.0,35.402,35.402,35.3578,35.3932,53408.0
2017-11-03 10:45:00,40.03,40.06,40.01,40.01,18742.0,35.3932,35.4197,35.3755,35.3755,18742.0
2017-11-03 10:50:00,40.0,40.04,40.0,40.03,20700.0,35.3667,35.402,35.3667,35.3932,20700.0
2017-11-03 10:55:00,40.04,40.05,39.99,40.05,17900.0,35.402,35.4109,35.3578,35.4109,17900.0
2017-11-03 11:00:00,40.05,40.08,40.05,40.08,11000.0,35.4109,35.4374,35.4109,35.4374,11000.0
2017-11-03 11:05:00,40.08,40.1,40.06,40.06,12100.0,35.4374,35.4551,35.4197,35.4197,12100.0
2017-11-03 11:10:00,40.06,40.06,40.03,40.04,17658.0,35.4197,35.4197,35.3932,35.402,17658.0
2017-11-03 11:15:00,40.03,40.04,40.01,40.03,14600.0,35.3932,35.402,35.3755,35.3932,14600.0
2017-11-03 11:20:00,40.03,40.1,40.03,40.07,16590.0,35.3932,35.4551,35.3932,35.4285,16590.0
2017-11-03 11:25:00,40.07,40.08,40.04,40.06,12800.0,35.4285,35.4374,35.402,35.4197,12800.0
2017-11-03 11:30:00,40.06,40.07,40.04,40.06,14490.0,35.4197,35.4285,35.402,35.4197,14490.0
2017-11-03 11:35:00,40.06,40.08,40.02,40.02,17250.0,35.4197,35.4374,35.3843,35.3843,17250.0
2017-11-03 11:40:00,40.02,40.11,40.01,40.05,51966.0,35.3843,35.4639,35.3755,35.4109,51966.0
2017-11-03 11:45:00,40.05,40.08,40.04,40.07,16600.0,35.4109,35.4374,35.402,35.4285,16600.0
2017-11-03 11:50:00,40.07,40.08,40.04,40.04,12700.0,35.4285,35.4374,35.402,35.402,12700.0
2017-11-03 11:55:00,40.05,40.08,40.04,40.05,24179.0,35.4109,35.4374,35.402,35.4109,24179.0
2017-11-03 12:00:00,40.05,40.08,40.03,40.06,14236.0,35.4109,35.4374,35.3932,35.4197,14236.0
2017-11-03 12:05:00,40.06,40.07,40.03,40.05,11671.0,35.4197,35.4285,35.3932,35.4109,11671.0
2017-11-03 12:10:00,40.06,40.06,40.02,40.04,12870.0,35.4197,35.4197,35.3843,35.402,12870.0
2017-11-03 12:15:00,40.04,40.04,40.02,40.02,20248.0,35.402,35.402,35.3843,35.3843,20248.0
2017-11-03 12:20:00,40.02,40.04,40.01,40.03,12846.0,35.3843,35.402,35.3755,35.3932,12846.0
2017-11-03 12:25:00,40.03,40.04,40.02,40.04,12099.0,35.3932,35.402,35.3843,35.402,12099.0
2017-11-03 12:30:00,40.05,40.06,40.02,40.05,15221.0,35.4109,35.4197,35.3843,35.4109,15221.0
2017-11-03 12:35:00,40.05,40.05,39.98,40.0,15033.0,35.4109,35.4109,35.349,35.3667,15033.0
2017-11-03 12:40:00,40.0,40.04,39.99,40.0,16910.0,35.3667,35.402,35.3578,35.3667,16910.0
2017-11-03 12:45:00,40.0,40.03,39.99,40.02,14484.0,35.3667,35.3932,35.3578,35.3843,14484.0
2017-11-03 12:50:00,40.03,40.04,40.01,40.04,36182.0,35.3932,35.402,35.3755,35.402,36182.0
2017-11-03 12:55:00,40.03,40.04,40.0,40.02,35168.0,35.3932,35.402,35.3667,35.3843,35168.0
2017-11-03 13:00:00,40.01,40.07,40.01,40.06,36388.0,35.3755,35.4285,35.3755,35.4197,36388.0
2017-11-03 13:05:00,40.06,40.07,40.05,40.06,13200.0,35.4197,35.4285,35.4109,35.4197,13200.0
2017-11-03 13:10:00,40.06,40.07,40.02,40.03,25519.0,35.4197,35.4285,35.3843,35.3932,25519.0
2017-11-03 13:15:00,40.03,40.1,40.02,40.09,64522.0,35.3932,35.4551,35.3843,35.4462,64522.0
2017-11-03 13:20:00,40.09,40.1,40.07,40.09,21266.0,35.4462,35.4551,35.4285,35.4462,21266.0
2017-11-03 13:25:00,40.09,40.1,40.07,40.09,19458.0,35.4462,35.4551,35.4285,35.4462,19458.0
2017-11-03 13:30:00,40.09,40.11,40.08,40.1,25000.0,35.4462,35.4639,35.4374,35.4551,25000.0
2017-11-03 13:35:00,40.1,40.1,40.07,40.1,64312.0,35.4551,35.4551,35.4285,35.4551,64312.0
2017-11-03 13:40:00,40.1,40.13,40.09,40.12,30874.0,35.4551,35.4816,35.4462,35.4728,30874.0
2017-11-03 13:45:00,40.12,40.13,40.1,40.1,40090.0,35.4728,35.4816,35.4551,35.4551,40090.0
2017-11-03 13:50:00,40.09,40.1,40.07,40.07,18974.0,35.4462,35.4551,35.4285,35.4285,18974.0
2017-11-03 13:55:00,40.07,40.11,40.06,40.11,67553.0,35.4285,35.4639,35.4197,35.4639,67553.0
2017-11-03 14:00:00,40.11,40.12,40.07,40.07,20710.0,35.4639,35.4728,35.4285,35.4285,20710.0
2017-11-03 14:05:00,40.08,40.09,40.06,40.07,25616.0,35.4374,35.4462,35.4197,35.4285,25616.0
2017-11-03 14:10:00,40.07,40.07,40.05,40.06,24022.0,35.4285,35.4285,35.4109,35.4197,24022.0
2017-11-03 14:15:00,40.07,40.08,40.04,40.05,47570.0,35.4285,35.4374,35.402,35.4109,47570.0
2017-11-03 14:20:00,40.05,40.07,40.05,40.06,20700.0,35.4109,35.4285,35.4109,35.4197,20700.0
2017-11-03 14:25:00,40.05,40.07,40.05,40.06,21890.0,35.4109,35.4285,35.4109,35.4197,21890.0
2017-11-03 14:30:00,40.05,40.08,40.04,40.04,11859.0,35.4109,35.4374,35.402,35.402,11859.0
2017-11-03 14:35:00,40.04,40.06,40.02,40.05,27200.0,35.402,35.4197,35.3843,35.4109,27200.0
2017-11-03 14:40:00,40.06,40.1,40.05,40.09,24466.0,35.4197,35.4551,35.4109,35.4462,24466.0
2017-11-03 14:45:00,40.1,40.11,40.09,40.1,26764.0,35.4551,35.4639,35.4462,35.4551,26764.0
2017-11-03 14:50:00,40.1,40.11,40.09,40.09,31605.0,35.4551,35.4639,35.4462,35.4462,31605.0
2017-11-03 14:55:00,40.1,40.12,40.1,40.11,77340.0,35.4551,35.4728,35.4551,35.4639,77340.0
2017-11-03 15:00:00,40.12,40.12,40.07,40.08,53406.0,35.4728,35.4728,35.4285,35.4374,53406.0
2017-11-03 15:05:00,40.08,40.11,40.08,40.09,59868.0,35.4374,35.4639,35.4374,35.4462,59868.0
2017-11-03 15:10:00,40.09,40.1,40.01,40.02,53943.0,35.4462,35.4551,35.3755,35.3843,53943.0
2017-11-03 15:15:00,40.02,40.03,39.99,40.02,48188.0,35.3843,35.3932,35.3578,35.3843,48188.0
2017-11-03 15:20:00,40.02,40.02,40.0,40.0,27661.0,35.3843,35.3843,35.3667,35.3667,27661.0
2017-11-03 15:25:00,40.01,40.02,40.0,40.01,35269.0,35.3755,35.3843,35.3667,35.3755,35269.0
2017-11-03 15:30:00,40.01,40.01,39.97,39.97,102775.0,35.3755,35.3755,35.3401,35.3401,102775.0
2017-11-03 15:35:00,39.97,39.98,39.93,39.94,40001.0,35.3401,35.349,35.3048,35.3136,40001.0
2017-11-03 15:40:00,39.94,39.97,39.93,39.96,160414.0,35.3136,35.3401,35.3048,35.3313,160414.0
2017-11-03 15:45:00,39.95,39.96,39.93,39.94,103925.0,35.3224,35.3313,35.3048,35.3136,103925.0
2017-11-03 15:50:00,39.94,39.94,39.92,39.92,131524.0,35.3136,35.3136,35.2959,35.2959,131524.0
2017-11-03 15:55:00,39.92,39.92,39.87,39.89,620893.0,35.2959,35.2959,35.2517,35.2694,620893.0
2017-11-06 09:30:00,39.93,40.0,39.79,39.91,75399.0,35.3048,35.3667,35.181,35.2871,75399.0
2017-11-06 09:35:00,39.9,40.02,39.89,39.99,117697.0,35.2782,35.3843,35.2694,35.3578,117697.0
2017-11-06 09:40:00,39.97,40.09,39.97,40.07,231844.0,35.3401,35.4462,35.3401,35.4285,231844.0
2017-11-06 09:45:00,40.06,40.15,40.01,40.14,221814.0,35.4197,35.4993,35.3755,35.4904,221814.0
2017-11-06 09:50:00,40.14,40.15,40.03,40.03,86868.0,35.4904,35.4993,35.3932,35.3932,86868.0
2017-11-06 09:55:00,40.04,40.08,40.03,40.05,87137.0,35.402,35.4374,35.3932,35.4109,87137.0
2017-11-06 10:00:00,40.05,40.05,39.97,39.98,45753.0,35.4109,35.4109,35.3401,35.349,45753.0
2017-11-06 10:05:00,39.99,39.99,39.92,39.92,25093.0,35.3578,35.3578,35.2959,35.2959,25093.0
2017-11-06 10:10:00,39.93,39.97,39.9,39.9,28492.0,35.3048,35.3401,35.2782,35.2782,28492.0
2017-11-06 10:15:00,39.9,39.97,39.9,39.96,24774.0,35.2782,35.3401,35.2782,35.3313,24774.0
2017-11-06 10:20:00,39.96,40.03,39.96,40.0,9350.0,35.3313,35.3932,35.3313,35.3667,9350.0
2017-11-06 10:25:00,40.01,40.06,40.01,40.03,37563.0,35.3755,35.4197,35.3755,35.3932,37563.0
2017-11-06 10:30:00,40.01,40.08,40.01,40.08,34317.0,35.3755,35.4374,35.3755,35.4374,34317.0
2017-11-06 10:35:00,40.07,40.08,39.97,39.97,26700.0,35.4285,35.4374,35.3401,35.3401,26700.0
2017-11-06 10:40:00,39.98,40.03,39.97,40.03,11136.0,35.349,35.3932,35.3401,35.3932,11136.0
2017-11-06 10:45:00,40.02,40.04,40.01,40.03,11020.0,35.3843,35.402,35.3755,35.3932,11020.0
2017-11-06 10:50:00,40.03,40.03,39.93,39.94,16413.0,35.3932,35.3932,35.3048,35.3136,16413.0
2017-11-06 10:55:00,39.94,39.94,39.86,39.88,102680.0,35.3136,35.3136,35.2429,35.2606,102680.0
2017-11-06 11:00:00,39.88,39.94,39.88,39.94,31391.0,35.2606,35.3136,35.2606,35.3136,31391.0
2017-11-06 11:05:00,39.93,39.97,39.93,39.96,15700.0,35.3048,35.3401,35.3048,35.3313,15700.0
2017-11-06 11:10:00,39.97,39.97,39.89,39.9,10454.0,35.3401,35.3401,35.2694,35.2782,10454.0
2017-11-06 11:15:00,39.9,39.97,39.9,39.95,9780.0,35.2782,35.3401,35.2782,35.3224,9780.0
2017-11-06 11:20:00,39.96,39.99,39.96,39.98,17348.0,35.3313,35.3578,35.3313,35.349,17348.0
2017-11-06 11:25:00,39.98,40.02,39.98,40.02,15148.0,35.349,35.3843,35.349,35.3843,15148.0
2017-11-06 11:30:00,40.03,40.1,40.03,40.09,19219.0,35.3932,35.4551,35.3932,35.4462,19219.0
2017-11-06 11:35:00,40.1,40.12,40.07,40.11,7988.0,35.4551,35.4728,35.4285,35.4639,7988.0
2017-11-06 11:40:00,40.11,40.11,40.07,40.07,7321.0,35.4639,35.4639,35.4285,35.4285,7321.0
2017-11-06 11:45:00,40.08,40.09,40.05,40.07,46678.0,35.4374,35.4462,35.4109,35.4285,46678.0
2017-11-06 11:50:00,40.08,40.12,40.08,40.1,73119.0,35.4374,35.4728,35.4374,35.4551,73119.0
2017-11-06 11:55:00,40.11,40.13,40.1,40.13,24432.0,35.4639,35.4816,35.4551,35.4816,24432.0
2017-11-06 12:00:00,40.12,40.13,40.08,40.08,17180.0,35.4728,35.4816,35.4374,35.4374,17180.0
2017-11-06 12:05:00,40.08,40.1,40.06,40.1,15576.0,35.4374,35.4551,35.4197,35.4551,15576.0
2017-11-06 12:10:00,40.1,40.1,40.08,40.1,8500.0,35.4551,35.4551,35.4374,35.4551,8500.0
2017-11-06 12:15:00,40.1,40.12,40.1,40.12,13217.0,35.4551,35.4728,35.4551,35.4728,13217.0
2017-11-06 12:20:00,40.13,40.14,40.1,40.12,5700.0,35.4816,35.4904,35.4551,35.4728,5700.0
2017-11-06 12:25:00,40.12,40.14,40.1,40.1,14900.0,35.4728,35.4904,35.4551,35.4551,14900.0
2017-11-06 12:30:00,40.11,40.14,40.11,40.14,12358.0,35.4639,35.4904,35.4639,35.4904,12358.0
2017-11-06 12:35:00,40.14,40.15,40.13,40.14,66647.0,35.4904,35.4993,35.4816,35.4904,66647.0
2017-11-06 12:40:00,40.14,40.16,40.11,40.16,50421.0,35.4904,35.5081,35.4639,35.5081,50421.0
2017-11-06 12:45:00,40.16,40.19,40.16,40.17,13918.0,35.5081,35.5346,35.5081,35.517,13918.0
2017-11-06 12:50:00,40.17,40.18,40.16,40.17,6581.0,35.517,35.5258,35.5081,35.517,6581.0
2017-11-06 12:55:00,40.17,40.17,40.13,40.14,13926.0,35.517,35.517,35.4816,35.4904,13926.0
2017-11-06 13:00:00,40.14,40.15,40.12,40.15,11017.0,35.4904,35.4993,35.4728,35.4993,11017.0
2017-11-06 13:05:00,40.14,40.21,40.14,40.21,44622.0,35.4904,35.5523,35.4904,35.5523,44622.0
2017-11-06 13:10:00,40.21,40.23,40.18,40.21,78658.0,35.5523,35.57,35.5258,35.5523,78658.0
2017-11-06 13:15:00,40.2,40.2,40.14,40.14,14359.0,35.5435,35.5435,35.4904,35.4904,14359.0
2017-11-06 13:20:00,40.14,40.16,40.14,40.14,10060.0,35.4904,35.5081,35.4904,35.4904,10060.0
2017-11-06 13:25:00,40.14,40.14,40.08,40.08,14596.0,35.4904,35.4904,35.4374,35.4374,14596.0
2017-11-06 13:30:00,40.08,40.12,40.06,40.1,63010.0,35.4374,35.4728,35.4197,35.4551,63010.0
2017-11-06 13:35:00,40.1,40.12,40.09,40.1,10495.0,35.4551,35.4728,35.4462,35.4551,10495.0
2017-11-06 13:40:00,40.11,40.11,40.07,40.07,9960.0,35.4639,35.4639,35.4285,35.4285,9960.0
2017-11-06 13:45:00,40.07,40.07,40.05,40.05,7700.0,35.4285,35.4285,35.4109,35.4109,7700.0
2017-11-06 13:50:00,40.05,40.06,40.01,40.02,10096.0,35.4109,35.4197,35.3755,35.3843,10096.0
2017-11-06 13:55:00,40.02,40.04,39.99,40.0,8241.0,35.3843,35.402,35.3578,35.3667,8241.0
2017-11-06 14:00:00,39.99,40.0,39.97,39.98,7000.0,35.3578,35.3667,35.3401,35.349,7000.0
2017-11-06 14:05:00,39.98,39.99,39.97,39.99,11169.0,35.349,35.3578,35.3401,35.3578,11169.0
2017-11-06 14:10:00,39.99,40.0,39.97,39.99,32402.0,35.3578,35.3667,35.3401,35.3578,32402.0
2017-11-06 14:15:00,39.99,39.99,39.96,39.97,10542.0,35.3578,35.3578,35.3313,35.3401,10542.0
2017-11-06 14:20:00,39.97,39.98,39.93,39.94,10857.0,35.3401,35.349,35.3048,35.3136,10857.0
2017-11-06 14:25:00,39.94,39.95,39.91,39.93,12200.0,35.3136,35.3224,35.2871,35.3048,12200.0
2017-11-06 14:30:00,39.92,39.92,39.89,39.89,27830.0,35.2959,35.2959,35.2694,35.2694,27830.0
2017-11-06 14:35:00,39.89,39.9,39.88,39.89,58598.0,35.2694,35.2782,35.2606,35.2694,58598.0
2017-11-06 14:40:00,39.89,39.93,39.89,39.92,70334.0,35.2694,35.3048,35.2694,35.2959,70334.0
2017-11-06 14:45:00,39.92,39.94,39.91,39.93,72970.0,35.2959,35.3136,35.2871,35.3048,72970.0
2017-11-06 14:50:00,39.93,39.94,39.9,39.91,39500.0,35.3048,35.3136,35.2782,35.2871,39500.0
2017-11-06 14:55:00,39.91,39.92,39.89,39.91,71120.0,35.2871,35.2959,35.2694,35.2871,71120.0
2017-11-06 15:00:00,39.91,39.95,39.9,39.94,123289.0,35.2871,35.3224,35.2782,35.3136,123289.0
2017-11-06 15:05:00,39.94,39.96,39.94,39.94,76869.0,35.3136,35.3313,35.3136,35.3136,76869.0
2017-11-06 15:10:00,39.94,39.95,39.93,39.94,57960.0,35.3136,35.3224,35.3048,35.3136,57960.0
2017-11-06 15:15:00,39.94,40.0,39.94,39.97,181754.0,35.3136,35.3667,35.3136,35.3401,181754.0
2017-11-06 15:20:00,39.97,39.97,39.94,39.96,37974.0,35.3401,35.3401,35.3136,35.3313,37974.0
2017-11-06 15:25:00,39.95,39.98,39.94,39.96,101934.0,35.3224,35.349,35.3136,35.3313,101934.0
2017-11-06 15:30:00,39.96,39.99,39.95,39.98,115869.0,35.3313,35.3578,35.3224,35.349,115869.0
2017-11-06 15:35:00,39.98,39.98,39.94,39.95,73606.0,35.349,35.349,35.3136,35.3224,73606.0
2017-11-06 15:40:00,39.95,39.98,39.94,39.97,260592.0,35.3224,35.349,35.3136,35.3401,260592.0
2017-11-06 15:45:00,39.98,39.98,39.95,39.95,101423.0,35.349,35.349,35.3224,35.3224,101423.0
2017-11-06 15:50:00,39.94,39.95,39.93,39.94,83890.0,35.3136,35.3224,35.3048,35.3136,83890.0
2017-11-06 15:55:00,39.93,39.94,39.89,39.91,242603.0,35.3048,35.3136,35.2694,35.2871,242603.0
2017-11-07 09:30:00,39.82,39.86,39.58,39.65,57130.0,35.2075,35.2429,34.9953,35.0572,57130.0
2017-11-07 09:35:00,39.65,39.71,39.62,39.65,39089.0,35.0572,35.1102,35.0307,35.0572,39089.0
2017-11-07 09:40:00,39.63,39.69,39.56,39.69,30525.0,35.0395,35.0926,34.9776,35.0926,30525.0
2017-11-07 09:45:00,39.69,39.69,39.59,39.64,33110.0,35.0926,35.0926,35.0041,35.0484,33110.0
2017-11-07 09:50:00,39.65,39.68,39.64,39.67,21258.0,35.0572,35.0837,35.0484,35.0749,21258.0
2017-11-07 09:55:00,39.67,39.67,39.6,39.63,14632.0,35.0749,35.0749,35.013,35.0395,14632.0
2017-11-07 10:00:00,39.62,39.62,39.44,39.46,54376.0,35.0307,35.0307,34.8715,34.8892,54376.0
2017-11-07 10:05:00,39.46,39.52,39.44,39.48,34507.0,34.8892,34.9423,34.8715,34.9069,34507.0
2017-11-07 10:10:00,39.48,39.51,39.43,39.48,22502.0,34.9069,34.9334,34.8627,34.9069,22502.0
2017-11-07 10:15:00,39.49,39.49,39.41,39.44,44795.0,34.9157,34.9157,34.845,34.8715,44795.0
2017-11-07 10:20:00,39.44,39.47,39.41,39.42,327807.0,34.8715,34.898,34.845,34.8538,327807.0
2017-11-07 10:25:00,39.41,39.43,39.38,39.42,262385.0,34.845,34.8627,34.8185,34.8538,262385.0
2017-11-07 10:30:00,39.43,39.43,39.33,39.35,218604.0,34.8627,34.8627,34.7743,34.7919,218604.0
2017-11-07 10:35:00,39.35,39.36,39.29,39.33,74589.0,34.7919,34.8008,34.7389,34.7743,74589.0
2017-11-07 10:40:00,39.33,39.35,39.3,39.31,43410.0,34.7743,34.7919,34.7477,34.7566,43410.0
2017-11-07 10:45:00,39.3,39.31,39.2,39.24,40296.0,34.7477,34.7566,34.6593,34.6947,40296.0
2017-11-07 10:50:00,39.23,39.24,39.19,39.22,158691.0,34.6858,34.6947,34.6505,34.677,158691.0
2017-11-07 10:55:00,39.22,39.25,39.19,39.25,183633.0,34.677,34.7035,34.6505,34.7035,183633.0
2017-11-07 11:00:00,39.25,39.28,39.24,39.25,12398.0,34.7035,34.7301,34.6947,34.7035,12398.0
2017-11-07 11:05:00,39.25,39.31,39.25,39.27,20412.0,34.7035,34.7566,34.7035,34.7212,20412.0
2017-11-07 11:10:00,39.28,39.3,39.27,39.27,7600.0,34.7301,34.7477,34.7212,34.7212,7600.0
2017-11-07 11:15:00,39.27,39.27,39.21,39.21,9278.0,34.7212,34.7212,34.6682,34.6682,9278.0
2017-11-07 11:20:00,39.21,39.28,39.21,39.26,10095.0,34.6682,34.7301,34.6682,34.7124,10095.0
2017-11-07 11:25:00,39.26,39.26,39.22,39.25,8488.0,34.7124,34.7124,34.677,34.7035,8488.0
2017-11-07 11:30:00,39.26,39.28,39.23,39.25,32868.0,34.7124,34.7301,34.6858,34.7035,32868.0
2017-11-07 11:35:00,39.25,39.26,39.17,39.18,108603.0,34.7035,34.7124,34.6328,34.6416,108603.0
2017-11-07 11:40:00,39.18,39.18,39.16,39.17,80152.0,34.6416,34.6416,34.624,34.6328,80152.0
2017-11-07 11:45:00,39.18,39.18,39.13,39.14,79884.0,34.6416,34.6416,34.5974,34.6063,79884.0
2017-11-07 11:50:00,39.14,39.15,39.02,39.04,39738.0,34.6063,34.6151,34.5002,34.5179,39738.0
2017-11-07 11:55:00,39.04,39.05,38.96,38.97,140979.0,34.5179,34.5267,34.4471,34.456,140979.0
2017-11-07 12:00:00,38.97,39.05,38.95,39.0,106290.0,34.456,34.5267,34.4383,34.4825,106290.0
2017-11-07 12:05:00,38.99,39.0,38.96,38.96,11661.0,34.4736,34.4825,34.4471,34.4471,11661.0
2017-11-07 12:10:00,38.96,38.98,38.94,38.97,36285.0,34.4471,34.4648,34.4294,34.456,36285.0
2017-11-07 12:15:00,38.97,38.97,38.94,38.96,50055.0,34.456,34.456,34.4294,34.4471,50055.0
2017-11-07 12:20:00,38.97,38.98,38.93,38.94,56808.0,34.456,34.4648,34.4206,34.4294,56808.0
2017-11-07 12:25:00,38.94,39.01,38.94,39.01,34851.0,34.4294,34.4913,34.4294,34.4913,34851.0
2017-11-07 12:30:00,39.01,39.01,38.96,39.0,27216.0,34.4913,34.4913,34.4471,34.4825,27216.0
2017-11-07 12:35:00,38.99,39.0,38.97,38.99,6563.0,34.4736,34.4825,34.456,34.4736,6563.0
2017-11-07 12:40:00,39.0,39.04,39.0,39.03,9465.0,34.4825,34.5179,34.4825,34.509,9465.0
2017-11-07 12:45:00,39.04,39.04,39.01,39.03,9226.0,34.5179,34.5179,34.4913,34.509,9226.0
2017-11-07 12:50:00,39.04,39.05,39.02,39.03,7472.0,34.5179,34.5267,34.5002,34.509,7472.0
2017-11-07 12:55:00,39.02,39.02,38.94,38.94,33106.0,34.5002,34.5002,34.4294,34.4294,33106.0
2017-11-07 13:00:00,38.94,38.98,38.94,38.97,41161.0,34.4294,34.4648,34.4294,34.456,41161.0
2017-11-07 13:05:00,38.96,38.98,38.91,38.93,21779.0,34.4471,34.4648,34.4029,34.4206,21779.0
2017-11-07 13:10:00,38.94,38.97,38.94,38.96,12300.0,34.4294,34.456,34.4294,34.4471,12300.0
2017-11-07 13:15:00,38.97,38.99,38.95,38.99,15556.0,34.456,34.4736,34.4383,34.4736,15556.0
2017-11-07 13:20:00,39.0,39.02,38.98,39.0,7617.0,34.4825,34.5002,34.4648,34.4825,7617.0
2017-11-07 13:25:00,39.0,39.02,38.99,39.0,31544.0,34.4825,34.5002,34.4736,34.4825,31544.0
2017-11-07 13:30:00,39.01,39.01,38.98,38.99,24325.0,34.4913,34.4913,34.4648,34.4736,24325.0
2017-11-07 13:35:00,38.98,38.99,38.95,38.96,10352.0,34.4648,34.4736,34.4383,34.4471,10352.0
2017-11-07 13:40:00,38.97,38.98,38.95,38.98,6700.0,34.456,34.4648,34.4383,34.4648,6700.0
2017-11-07 13:45:00,38.97,38.99,38.95,38.95,74170.0,34.456,34.4736,34.4383,34.4383,74170.0
2017-11-07 13:50:00,38.96,38.97,38.95,38.97,36280.0,34.4471,34.456,34.4383,34.456,36280.0
2017-11-07 13:55:00,38.97,38.97,38.94,38.95,57631.0,34.456,34.456,34.4294,34.4383,57631.0
2017-11-07 14:00:00,38.95,38.96,38.92,38.93,59342.0,34.4383,34.4471,34.4118,34.4206,59342.0
2017-11-07 14:05:00,38.93,38.95,38.92,38.93,80657.0,34.4206,34.4383,34.4118,34.4206,80657.0
2017-11-07 14:10:00,38.93,38.94,38.9,38.91,79027.0,34.4206,34.4294,34.3941,34.4029,79027.0
2017-11-07 14:15:00,38.92,38.94,38.91,38.91,33466.0,34.4118,34.4294,34.4029,34.4029,33466.0
2017-11-07 14:20:00,38.91,38.94,38.9,38.92,35448.0,34.4029,34.4294,34.3941,34.4118,35448.0
2017-11-07 14:25:00,38.91,38.92,38.9,38.91,29126.0,34.4029,34.4118,34.3941,34.4029,29126.0
2017-11-07 14:30:00,38.9,38.9,38.88,38.9,28838.0,34.3941,34.3941,34.3764,34.3941,28838.0
2017-11-07 14:35:00,38.9,38.91,38.88,38.89,20772.0,34.3941,34.4029,34.3764,34.3852,20772.0
2017-11-07 14:40:00,38.89,38.92,38.88,38.91,38070.0,34.3852,34.4118,34.3764,34.4029,38070.0
2017-11-07 14:45:00,38.91,38.92,38.88,38.88,28637.0,34.4029,34.4118,34.3764,34.3764,28637.0
2017-11-07 14:50:00,38.88,38.9,38.87,38.88,26251.0,34.3764,34.3941,34.3675,34.3764,26251.0
2017-11-07 14:55:00,38.87,38.88,38.85,38.86,48091.0,34.3675,34.3764,34.3499,34.3587,48091.0
2017-11-07 15:00:00,38.86,38.88,38.85,38.87,49429.0,34.3587,34.3764,34.3499,34.3675,49429.0
2017-11-07 15:05:00,38.87,38.91,38.86,38.91,27707.0,34.3675,34.4029,34.3587,34.4029,27707.0
2017-11-07 15:10:00,38.91,38.93,38.9,38.92,43438.0,34.4029,34.4206,34.3941,34.4118,43438.0
2017-11-07 15:15:00,38.92,38.95,38.91,38.95,39680.0,34.4118,34.4383,34.4029,34.4383,39680.0
2017-11-07 15:20:00,38.95,38.95,38.92,38.95,71730.0,34.4383,34.4383,34.4118,34.4383,71730.0
2017-11-07 15:25:00,38.95,38.96,38.94,38.95,94350.0,34.4383,34.4471,34.4294,34.4383,94350.0
2017-11-07 15:30:00,38.95,38.96,38.93,38.95,84792.0,34.4383,34.4471,34.4206,34.4383,84792.0
2017-11-07 15:35:00,38.95,39.02,38.95,39.02,316428.0,34.4383,34.5002,34.4383,34.5002,316428.0
2017-11-07 15:40:00,39.02,39.03,38.96,38.97,83092.0,34.5002,34.509,34.4471,34.456,83092.0
2017-11-07 15:45:00,38.98,38.98,38.95,38.97,113703.0,34.4648,34.4648,34.4383,34.456,113703.0
2017-11-07 15:50:00,38.97,38.98,38.96,38.96,143408.0,34.456,34.4648,34.4471,34.4471,143408.0
2017-11-07 15:55:00,38.97,38.99,38.96,38.97,467745.0,34.456,34.4736,34.4471,34.456,467745.0
2017-11-08 09:30:00,38.86,39.03,38.69,38.75,267053.0,34.3587,34.509,34.2084,34.2614,267053.0
2017-11-08 09:35:00,38.78,38.98,38.72,38.89,68893.0,34.288,34.4648,34.2349,34.3852,68893.0
2017-11-08 09:40:00,38.86,39.0,38.85,38.86,45093.0,34.3587,34.4825,34.3499,34.3587,45093.0
2017-11-08 09:45:00,38.86,38.9,38.84,38.89,23230.0,34.3587,34.3941,34.341,34.3852,23230.0
2017-11-08 09:50:00,38.88,38.95,38.84,38.95,42545.0,34.3764,34.4383,34.341,34.4383,42545.0
2017-11-08 09:55:00,38.96,38.97,38.89,38.93,49191.0,34.4471,34.456,34.3852,34.4206,49191.0
2017-11-08 10:00:00,38.93,38.97,38.85,38.86,21156.0,34.4206,34.456,34.3499,34.3587,21156.0
2017-11-08 10:05:00,38.86,38.93,38.86,38.87,28207.0,34.3587,34.4206,34.3587,34.3675,28207.0
2017-11-08 10:10:00,38.85,38.91,38.85,38.91,13879.0,34.3499,34.4029,34.3499,34.4029,13879.0
2017-11-08 10:15:00,38.92,38.92,38.81,38.82,21788.0,34.4118,34.4118,34.3145,34.3233,21788.0
2017-11-08 10:20:00,38.82,38.89,38.8,38.88,67568.0,34.3233,34.3852,34.3057,34.3764,67568.0
2017-11-08 10:25:00,38.88,38.9,38.86,38.86,29314.0,34.3764,34.3941,34.3587,34.3587,29314.0
2017-11-08 10:30:00,38.85,38.87,38.78,38.78,28363.0,34.3499,34.3675,34.288,34.288,28363.0
2017-11-08 10:35:00,38.78,38.84,38.77,38.82,20027.0,34.288,34.341,34.2791,34.3233,20027.0
2017-11-08 10:40:00,38.82,38.83,38.8,38.83,16864.0,34.3233,34.3322,34.3057,34.3322,16864.0
2017-11-08 10:45:00,38.83,38.83,38.77,38.8,10551.0,34.3322,34.3322,34.2791,34.3057,10551.0
2017-11-08 10:50:00,38.8,38.85,38.8,38.84,15300.0,34.3057,34.3499,34.3057,34.341,15300.0
2017-11-08 10:55:00,38.83,38.89,38.82,38.89,90325.0,34.3322,34.3852,34.3233,34.3852,90325.0
2017-11-08 11:00:00,38.88,38.93,38.86,38.86,22664.0,34.3764,34.4206,34.3587,34.3587,22664.0
2017-11-08 11:05:00,38.86,38.89,38.85,38.88,7800.0,34.3587,34.3852,34.3499,34.3764,7800.0
2017-11-08 11:10:00,38.89,38.91,38.89,38.89,11195.0,34.3852,34.4029,34.3852,34.3852,11195.0
2017-11-08 11:15:00,38.89,38.92,38.88,38.89,16676.0,34.3852,34.4118,34.3764,34.3852,16676.0
2017-11-08 11:20:00,38.89,39.01,38.86,39.0,337561.0,34.3852,34.4913,34.3587,34.4825,337561.0
2017-11-08 11:25:00,38.99,38.99,38.94,38.97,41706.0,34.4736,34.4736,34.4294,34.456,41706.0
2017-11-08 11:30:00,38.97,38.99,38.93,38.94,109293.0,34.456,34.4736,34.4206,34.4294,109293.0
2017-11-08 11:35:00,38.94,38.95,38.92,38.92,71742.0,34.4294,34.4383,34.4118,34.4118,71742.0
2017-11-08 11:40:00,38.93,38.95,38.91,38.92,114161.0,34.4206,34.4383,34.4029,34.4118,114161.0
2017-11-08 11:45:00,38.91,38.92,38.88,38.91,52194.0,34.4029,34.4118,34.3764,34.4029,52194.0
2017-11-08 11:50:00,38.91,38.93,38.9,38.92,26379.0,34.4029,34.4206,34.3941,34.4118,26379.0
2017-11-08 11:55:00,38.93,38.96,38.91,38.96,99604.0,34.4206,34.4471,34.4029,34.4471,99604.0
2017-11-08 12:00:00,38.96,38.97,38.95,38.97,101870.0,34.4471,34.456,34.4383,34.456,101870.0
2017-11-08 12:05:00,38.98,39.01,38.97,39.0,87788.0,34.4648,34.4913,34.456,34.4825,87788.0
2017-11-08 12:10:00,38.99,39.03,38.98,39.02,97909.0,34.4736,34.509,34.4648,34.5002,97909.0
2017-11-08 12:15:00,39.02,39.06,39.01,39.05,172833.0,34.5002,34.5355,34.4913,34.5267,172833.0
2017-11-08 12:20:00,39.04,39.11,39.04,39.09,157275.0,34.5179,34.5797,34.5179,34.5621,157275.0
2017-11-08 12:25:00,39.09,39.13,39.08,39.12,97289.0,34.5621,34.5974,34.5532,34.5886,97289.0
2017-11-08 12:30:00,39.13,39.14,39.11,39.11,15595.0,34.5974,34.6063,34.5797,34.5797,15595.0
2017-11-08 12:35:00,39.1,39.11,39.06,39.1,43182.0,34.5709,34.5797,34.5355,34.5709,43182.0
2017-11-08 12:40:00,39.09,39.11,39.06,39.1,39246.0,34.5621,34.5797,34.5355,34.5709,39246.0
2017-11-08 12:45:00,39.11,39.12,39.1,39.12,13350.0,34.5797,34.5886,34.5709,34.5886,13350.0
2017-11-08 12:50:00,39.12,39.15,39.1,39.14,22060.0,34.5886,34.6151,34.5709,34.6063,22060.0
2017-11-08 12:55:00,39.14,39.15,39.13,39.14,32565.0,34.6063,34.6151,34.5974,34.6063,32565.0
2017-11-08 13:00:00,39.14,39.19,39.14,39.15,130765.0,34.6063,34.6505,34.6063,34.6151,130765.0
2017-11-08 13:05:00,39.14,39.15,39.09,39.11,45879.0,34.6063,34.6151,34.5621,34.5797,45879.0
2017-11-08 13:10:00,39.12,39.16,39.11,39.15,12908.0,34.5886,34.624,34.5797,34.6151,12908.0
2017-11-08 13:15:00,39.14,39.14,39.11,39.11,7400.0,34.6063,34.6063,34.5797,34.5797,7400.0
2017-11-08 13:20:00,39.11,39.15,39.11,39.14,9097.0,34.5797,34.6151,34.5797,34.6063,9097.0
2017-11-08 13:25:00,39.14,39.16,39.14,39.16,7866.0,34.6063,34.624,34.6063,34.624,7866.0
2017-11-08 13:30:00,39.15,39.18,39.15,39.18,15551.0,34.6151,34.6416,34.6151,34.6416,15551.0
2017-11-08 13:35:00,39.18,39.2,39.17,39.19,32097.0,34.6416,34.6593,34.6328,34.6505,32097.0
2017-11-08 13:40:00,39.19,39.19,39.17,39.17,92050.0,34.6505,34.6505,34.6328,34.6328,92050.0
2017-11-08 13:45:00,39.18,39.18,39.15,39.16,33294.0,34.6416,34.6416,34.6151,34.624,33294.0
2017-11-08 13:50:00,39.16,39.19,39.16,39.18,62682.0,34.624,34.6505,34.624,34.6416,62682.0
2017-11-08 13:55:00,39.18,39.18,39.13,39.13,80186.0,34.6416,34.6416,34.5974,34.5974,80186.0
2017-11-08 14:00:00,39.13,39.16,39.13,39.15,14068.0,34.5974,34.624,34.5974,34.6151,14068.0
2017-11-08 14:05:00,39.15,39.16,39.14,39.16,20906.0,34.6151,34.624,34.6063,34.624,20906.0
2017-11-08 14:10:00,39.16,39.17,39.15,39.17,71184.0,34.624,34.6328,34.6151,34.6328,71184.0
2017-11-08 14:15:00,39.17,39.17,39.16,39.17,46715.0,34.6328,34.6328,34.624,34.6328,46715.0
2017-11-08 14:20:00,39.16,39.18,39.14,39.16,56010.0,34.624,34.6416,34.6063,34.624,56010.0
2017-11-08 14:25:00,39.16,39.17,39.15,39.16,8426.0,34.624,34.6328,34.6151,34.624,8426.0
2017-11-08 14:30:00,39.16,39.17,39.14,39.17,78254.0,34.624,34.6328,34.6063,34.6328,78254.0
2017-11-08 14:35:00,39.18,39.18,39.15,39.16,26663.0,34.6416,34.6416,34.6151,34.624,26663.0
2017-11-08 14:40:00,39.16,39.18,39.16,39.18,35256.0,34.624,34.6416,34.624,34.6416,35256.0
2017-11-08 14:45:00,39.18,39.22,39.17,39.19,34550.0,34.6416,34.677,34.6328,34.6505,34550.0
2017-11-08 14:50:00,39.19,39.2,39.13,39.14,21898.0,34.6505,34.6593,34.5974,34.6063,21898.0
2017-11-08 14:55:00,39.14,39.18,39.13,39.16,17604.0,34.6063,34.6416,34.5974,34.624,17604.0
2017-11-08 15:00:00,39.16,39.16,39.1,39.11,18433.0,34.624,34.624,34.5709,34.5797,18433.0
2017-11-08 15:05:00,39.11,39.14,39.1,39.13,20017.0,34.5797,34.6063,34.5709,34.5974,20017.0
2017-11-08 15:10:00,39.13,39.15,39.13,39.14,15307.0,34.5974,34.6151,34.5974,34.6063,15307.0
2017-11-08 15:15:00,39.14,39.16,39.12,39.14,30981.0,34.6063,34.624,34.5886,34.6063,30981.0
2017-11-08 15:20:00,39.14,39.14,39.1,39.11,32002.0,34.6063,34.6063,34.5709,34.5797,32002.0
2017-11-08 15:25:00,39.12,39.13,39.1,39.12,53122.0,34.5886,34.5974,34.5709,34.5886,53122.0
2017-11-08 15:30:00,39.13,39.15,39.12,39.14,57170.0,34.5974,34.6151,34.5886,34.6063,57170.0
2017-11-08 15:35:00,39.14,39.15,39.13,39.15,95372.0,34.6063,34.6151,34.5974,34.6151,95372.0
2017-11-08 15:40:00,39.15,39.15,39.12,39.12,53279.0,34.6151,34.6151,34.5886,34.5886,53279.0
2017-11-08 15:45:00,39.12,39.12,39.03,39.04,300143.0,34.5886,34.5886,34.509,34.5179,300143.0
2017-11-08 15:50:00,39.04,39.06,39.02,39.05,243876.0,34.5179,34.5355,34.5002,34.5267,243876.0
2017-11-08 15:55:00,39.05,39.1,39.04,39.09,321503.0,34.5267,34.5709,34.5179,34.5621,321503.0
2017-11-09 09:30:00,38.8,39.29,38.8,39.22,227609.0,34.3057,34.7389,34.3057,34.677,227609.0
2017-11-09 09:35:00,39.21,39.27,39.12,39.23,111853.0,34.6682,34.7212,34.5886,34.6858,111853.0
2017-11-09 09:40:00,39.24,39.28,39.15,39.22,91292.0,34.6947,34.7301,34.6151,34.677,91292.0
2017-11-09 09:45:00,39.21,39.29,39.16,39.16,56444.0,34.6682,34.7389,34.624,34.624,56444.0
2017-11-09 09:50:00,39.15,39.2,39.12,39.2,140804.0,34.6151,34.6593,34.5886,34.6593,140804.0
2017-11-09 09:55:00,39.19,39.26,39.16,39.21,85591.0,34.6505,34.7124,34.624,34.6682,85591.0
2017-11-09 10:00:00,39.22,39.31,39.13,39.13,39457.0,34.677,34.7566,34.5974,34.5974,39457.0
2017-11-09 10:05:00,39.14,39.22,39.13,39.22,43946.0,34.6063,34.677,34.5974,34.677,43946.0
2017-11-09 10:10:00,39.22,39.23,39.15,39.18,69464.0,34.677,34.6858,34.6151,34.6416,69464.0
2017-11-09 10:15:00,39.19,39.29,39.17,39.26,47489.0,34.6505,34.7389,34.6328,34.7124,47489.0
2017-11-09 10:20:00,39.25,39.28,39.17,39.18,373494.0,34.7035,34.7301,34.6328,34.6416,373494.0
2017-11-09 10:25:00,39.18,39.22,39.16,39.17,146221.0,34.6416,34.677,34.624,34.6328,146221.0
2017-11-09 10:30:00,39.17,39.21,39.16,39.2,42847.0,34.6328,34.6682,34.624,34.6593,42847.0
2017-11-09 10:35:00,39.21,39.24,39.18,39.22,149329.0,34.6682,34.6947,34.6416,34.677,149329.0
2017-11-09 10:40:00,39.2,39.32,39.18,39.32,122650.0,34.6593,34.7654,34.6416,34.7654,122650.0
2017-11-09 10:45:00,39.32,39.36,39.28,39.36,68326.0,34.7654,34.8008,34.7301,34.8008,68326.0
2017-11-09 10:50:00,39.37,39.48,39.36,39.48,223917.0,34.8096,34.9069,34.8008,34.9069,223917.0
2017-11-09 10:55:00,39.47,39.51,39.45,39.5,29227.0,34.898,34.9334,34.8804,34.9246,29227.0
2017-11-09 11:00:00,39.52,39.52,39.44,39.46,33787.0,34.9423,34.9423,34.8715,34.8892,33787.0
2017-11-09 11:05:00,39.47,39.53,39.47,39.53,59701.0,34.898,34.9511,34.898,34.9511,59701.0
2017-11-09 11:10:00,39.53,39.62,39.52,39.61,29847.0,34.9511,35.0307,34.9423,35.0218,29847.0
2017-11-09 11:15:00,39.61,39.66,39.57,39.65,143276.0,35.0218,35.066,34.9865,35.0572,143276.0
2017-11-09 11:20:00,39.64,39.65,39.62,39.65,428477.0,35.0484,35.0572,35.0307,35.0572,428477.0
2017-11-09 11:25:00,39.65,39.65,39.6,39.62,207292.0,35.0572,35.0572,35.013,35.0307,207292.0
2017-11-09 11:30:00,39.62,39.68,39.6,39.68,144504.0,35.0307,35.0837,35.013,35.0837,144504.0
2017-11-09 11:35:00,39.67,39.71,39.67,39.7,172936.0,35.0749,35.1102,35.0749,35.1014,172936.0
2017-11-09 11:40:00,39.7,39.71,39.66,39.67,39914.0,35.1014,35.1102,35.066,35.0749,39914.0
2017-11-09 11:45:00,39.67,39.7,39.61,39.63,168269.0,35.0749,35.1014,35.0218,35.0395,168269.0
2017-11-09 11:50:00,39.63,39.64,39.49,39.5,81538.0,35.0395,35.0484,34.9157,34.9246,81538.0
2017-11-09 11:55:00,39.5,39.51,39.39,39.46,21355.0,34.9246,34.9334,34.8273,34.8892,21355.0
2017-11-09 12:00:00,39.46,39.46,39.42,39.45,14412.0,34.8892,34.8892,34.8538,34.8804,14412.0
2017-11-09 12:05:00,39.45,39.52,39.45,39.5,26422.0,34.8804,34.9423,34.8804,34.9246,26422.0
2017-11-09 12:10:00,39.47,39.49,39.37,39.37,17856.0,34.898,34.9157,34.8096,34.8096,17856.0
2017-11-09 12:15:00,39.37,39.48,39.36,39.47,300587.0,34.8096,34.9069,34.8008,34.898,300587.0
2017-11-09 12:20:00,39.47,39.49,39.4,39.41,333437.0,34.898,34.9157,34.8362,34.845,333437.0
2017-11-09 12:25:00,39.4,39.49,39.38,39.45,277940.0,34.8362,34.9157,34.8185,34.8804,277940.0
2017-11-09 12:30:00,39.45,39.45,39.38,39.39,13182.0,34.8804,34.8804,34.8185,34.8273,13182.0
2017-11-09 12:35:00,39.39,39.48,39.39,39.44,19827.0,34.8273,34.9069,34.8273,34.8715,19827.0
2017-11-09 12:40:00,39.45,39.46,39.39,39.45,12939.0,34.8804,34.8892,34.8273,34.8804,12939.0
2017-11-09 12:45:00,39.44,39.46,39.38,39.46,12334.0,34.8715,34.8892,34.8185,34.8892,12334.0
2017-11-09 12:50:00,39.45,39.48,39.43,39.46,11750.0,34.8804,34.9069,34.8627,34.8892,11750.0
2017-11-09 12:55:00,39.47,39.5,39.45,39.49,8400.0,34.898,34.9246,34.8804,34.9157,8400.0
2017-11-09 13:00:00,39.49,39.54,39.49,39.54,12600.0,34.9157,34.9599,34.9157,34.9599,12600.0
2017-11-09 13:05:00,39.53,39.58,39.52,39.58,7634.0,34.9511,34.9953,34.9423,34.9953,7634.0
2017-11-09 13:10:00,39.58,39.59,39.56,39.57,35821.0,34.9953,35.0041,34.9776,34.9865,35821.0
2017-11-09 13:15:00,39.57,39.64,39.56,39.64,64093.0,34.9865,35.0484,34.9776,35.0484,64093.0
2017-11-09 13:20:00,39.64,39.72,39.63,39.67,136824.0,35.0484,35.1191,35.0395,35.0749,136824.0
2017-11-09 13:25:00,39.68,39.79,39.68,39.77,174795.0,35.0837,35.181,35.0837,35.1633,174795.0
2017-11-09 13:30:00,39.77,39.85,39.77,39.77,92503.0,35.1633,35.234,35.1633,35.1633,92503.0
2017-11-09 13:35:00,39.77,39.83,39.76,39.76,39846.0,35.1633,35.2163,35.1545,35.1545,39846.0
2017-11-09 13:40:00,39.76,39.85,39.75,39.84,132435.0,35.1545,35.234,35.1456,35.2252,132435.0
2017-11-09 13:45:00,39.84,39.87,39.79,39.81,39091.0,35.2252,35.2517,35.181,35.1987,39091.0
2017-11-09 13:50:00,39.81,39.86,39.8,39.83,43958.0,35.1987,35.2429,35.1898,35.2163,43958.0
2017-11-09 13:55:00,39.83,39.85,39.82,39.83,22353.0,35.2163,35.234,35.2075,35.2163,22353.0
2017-11-09 14:00:00,39.84,39.88,39.81,39.86,37855.0,35.2252,35.2606,35.1987,35.2429,37855.0
2017-11-09 14:05:00,39.86,39.9,39.84,39.85,27634.0,35.2429,35.2782,35.2252,35.234,27634.0
2017-11-09 14:10:00,39.84,39.87,39.82,39.84,62140.0,35.2252,35.2517,35.2075,35.2252,62140.0
2017-11-09 14:15:00,39.84,39.89,39.84,39.86,135776.0,35.2252,35.2694,35.2252,35.2429,135776.0
2017-11-09 14:20:00,39.85,39.85,39.76,39.77,27304.0,35.234,35.234,35.1545,35.1633,27304.0
2017-11-09 14:25:00,39.77,39.8,39.75,39.76,29794.0,35.1633,35.1898,35.1456,35.1545,29794.0
2017-11-09 14:30:00,39.76,39.8,39.73,39.74,33117.0,35.1545,35.1898,35.1279,35.1368,33117.0
2017-11-09 14:35:00,39.74,39.75,39.68,39.71,41160.0,35.1368,35.1456,35.0837,35.1102,41160.0
2017-11-09 14:40:00,39.71,39.71,39.66,39.7,69988.0,35.1102,35.1102,35.066,35.1014,69988.0
2017-11-09 14:45:00,39.7,39.71,39.66,39.71,34345.0,35.1014,35.1102,35.066,35.1102,34345.0
2017-11-09 14:50:00,39.71,39.71,39.69,39.7,21855.0,35.1102,35.1102,35.0926,35.1014,21855.0
2017-11-09 14:55:00,39.69,39.7,39.66,39.66,29632.0,35.0926,35.1014,35.066,35.066,29632.0
2017-11-09 15:00:00,39.67,39.69,39.6,39.64,137931.0,35.0749,35.0926,35.013,35.0484,137931.0
2017-11-09 15:05:00,39.64,39.7,39.63,39.69,59112.0,35.0484,35.1014,35.0395,35.0926,59112.0
2017-11-09 15:10:00,39.69,39.72,39.65,39.72,62863.0,35.0926,35.1191,35.0572,35.1191,62863.0
2017-11-09 15:15:00,39.72,39.74,39.69,39.72,39513.0,35.1191,35.1368,35.0926,35.1191,39513.0
2017-11-09 15:20:00,39.71,39.73,39.7,39.7,23649.0,35.1102,35.1279,35.1014,35.1014,23649.0
2017-11-09 15:25:00,39.7,39.73,39.69,39.72,31361.0,35.1014,35.1279,35.0926,35.1191,31361.0
2017-11-09 15:30:00,39.72,39.74,39.7,39.71,40119.0,35.1191,35.1368,35.1014,35.1102,40119.0
2017-11-09 15:35:00,39.71,39.75,39.7,39.73,61071.0,35.1102,35.1456,35.1014,35.1279,61071.0
2017-11-09 15:40:00,39.74,39.77,39.72,39.73,59595.0,35.1368,35.1633,35.1191,35.1279,59595.0
2017-11-09 15:45:00,39.73,39.74,39.66,39.67,187283.0,35.1279,35.1368,35.066,35.0749,187283.0
2017-11-09 15:50:00,39.68,39.71,39.66,39.7,300182.0,35.0837,35.1102,35.066,35.1014,300182.0
2017-11-09 15:55:00,39.69,39.73,39.69,39.7,448707.0,35.0926,35.1279,35.0926,35.1014,448707.0
2017-11-10 09:30:00,39.8,40.02,39.71,40.01,173577.0,35.1898,35.3843,35.1102,35.3755,173577.0
2017-11-10 09:35:00,40.01,40.07,39.89,40.07,116032.0,35.3755,35.4285,35.2694,35.4285,116032.0
2017-11-10 09:40:00,40.07,40.21,40.06,40.17,363023.0,35.4285,35.5523,35.4197,35.517,363023.0
2017-11-10 09:45:00,40.17,40.21,40.09,40.15,267536.0,35.517,35.5523,35.4462,35.4993,267536.0
2017-11-10 09:50:00,40.16,40.2,40.12,40.17,237668.0,35.5081,35.5435,35.4728,35.517,237668.0
2017-11-10 09:55:00,40.17,40.19,40.14,40.17,262046.0,35.517,35.5346,35.4904,35.517,262046.0
2017-11-10 10:00:00,40.19,40.21,40.03,40.13,251038.0,35.5346,35.5523,35.3932,35.4816,251038.0
2017-11-10 10:05:00,40.13,40.15,40.1,40.11,158957.0,35.4816,35.4993,35.4551,35.4639,158957.0
2017-11-10 10:10:00,40.11,40.17,40.09,40.12,33793.0,35.4639,35.517,35.4462,35.4728,33793.0
2017-11-10 10:15:00,40.13,40.18,40.11,40.17,73445.0,35.4816,35.5258,35.4639,35.517,73445.0
2017-11-10 10:20:00,40.17,40.17,40.09,40.17,61810.0,35.517,35.517,35.4462,35.517,61810.0
2017-11-10 10:25:00,40.18,40.19,40.12,40.16,100989.0,35.5258,35.5346,35.4728,35.5081,100989.0
2017-11-10 10:30:00,40.16,40.17,40.05,40.07,271579.0,35.5081,35.517,35.4109,35.4285,271579.0
2017-11-10 10:35:00,40.07,40.09,40.02,40.08,89545.0,35.4285,35.4462,35.3843,35.4374,89545.0
2017-11-10 10:40:00,40.09,40.11,40.08,40.09,59065.0,35.4462,35.4639,35.4374,35.4462,59065.0
2017-11-10 10:45:00,40.1,40.15,40.07,40.09,42323.0,35.4551,35.4993,35.4285,35.4462,42323.0
2017-11-10 10:50:00,40.09,40.09,40.05,40.06,41980.0,35.4462,35.4462,35.4109,35.4197,41980.0
2017-11-10 10:55:00,40.06,40.08,40.04,40.07,50040.0,35.4197,35.4374,35.402,35.4285,50040.0
2017-11-10 11:00:00,40.07,40.1,40.05,40.1,32400.0,35.4285,35.4551,35.4109,35.4551,32400.0
2017-11-10 11:05:00,40.11,40.17,40.1,40.14,62851.0,35.4639,35.517,35.4551,35.4904,62851.0
2017-11-10 11:10:00,40.14,40.2,40.14,40.18,33747.0,35.4904,35.5435,35.4904,35.5258,33747.0
2017-11-10 11:15:00,40.17,40.18,40.14,40.16,27801.0,35.517,35.5258,35.4904,35.5081,27801.0
2017-11-10 11:20:00,40.15,40.16,40.12,40.15,64237.0,35.4993,35.5081,35.4728,35.4993,64237.0
2017-11-10 11:25:00,40.16,40.19,40.14,40.18,58269.0,35.5081,35.5346,35.4904,35.5258,58269.0
2017-11-10 11:30:00,40.19,40.2,40.16,40.16,25182.0,35.5346,35.5435,35.5081,35.5081,25182.0
2017-11-10 11:35:00,40.16,40.17,40.15,40.17,52370.0,35.5081,35.517,35.4993,35.517,52370.0
2017-11-10 11:40:00,40.18,40.19,40.16,40.18,34059.0,35.5258,35.5346,35.5081,35.5258,34059.0
2017-11-10 11:45:00,40.18,40.22,40.17,40.2,132289.0,35.5258,35.5612,35.517,35.5435,132289.0
2017-11-10 11:50:00,40.2,40.2,40.15,40.16,31657.0,35.5435,35.5435,35.4993,35.5081,31657.0
2017-11-10 11:55:00,40.16,40.19,40.15,40.19,14062.0,35.5081,35.5346,35.4993,35.5346,14062.0
2017-11-10 12:00:00,40.19,40.23,40.18,40.2,59328.0,35.5346,35.57,35.5258,35.5435,59328.0
2017-11-10 12:05:00,40.19,40.2,40.16,40.16,18200.0,35.5346,35.5435,35.5081,35.5081,18200.0
2017-11-10 12:10:00,40.17,40.18,40.15,40.16,50250.0,35.517,35.5258,35.4993,35.5081,50250.0
2017-11-10 12:15:00,40.16,40.2,40.14,40.19,93347.0,35.5081,35.5435,35.4904,35.5346,93347.0
2017-11-10 12:20:00,40.18,40.18,40.16,40.16,48147.0,35.5258,35.5258,35.5081,35.5081,48147.0
2017-11-10 12:25:00,40.16,40.18,40.15,40.17,22077.0,35.5081,35.5258,35.4993,35.517,22077.0
2017-11-10 12:30:00,40.17,40.2,40.16,40.18,14298.0,35.517,35.5435,35.5081,35.5258,14298.0
2017-11-10 12:35:00,40.19,40.21,40.18,40.19,25292.0,35.5346,35.5523,35.5258,35.5346,25292.0
2017-11-10 12:40:00,40.19,40.21,40.18,40.19,17382.0,35.5346,35.5523,35.5258,35.5346,17382.0
2017-11-10 12:45:00,40.18,40.19,40.14,40.14,23464.0,35.5258,35.5346,35.4904,35.4904,23464.0
2017-11-10 12:50:00,40.14,40.2,40.14,40.2,30781.0,35.4904,35.5435,35.4904,35.5435,30781.0
2017-11-10 12:55:00,40.19,40.2,40.11,40.12,19200.0,35.5346,35.5435,35.4639,35.4728,19200.0
2017-11-10 13:00:00,40.12,40.15,40.1,40.13,21948.0,35.4728,35.4993,35.4551,35.4816,21948.0
2017-11-10 13:05:00,40.13,40.13,40.1,40.13,18948.0,35.4816,35.4816,35.4551,35.4816,18948.0
2017-11-10 13:10:00,40.12,40.12,40.01,40.02,24601.0,35.4728,35.4728,35.3755,35.3843,24601.0
2017-11-10 13:15:00,40.02,40.03,39.99,40.0,43828.0,35.3843,35.3932,35.3578,35.3667,43828.0
2017-11-10 13:20:00,39.99,40.01,39.96,40.0,23995.0,35.3578,35.3755,35.3313,35.3667,23995.0
2017-11-10 13:25:00,40.0,40.03,39.99,40.02,50720.0,35.3667,35.3932,35.3578,35.3843,50720.0
2017-11-10 13:30:00,40.03,40.05,40.02,40.05,20145.0,35.3932,35.4109,35.3843,35.4109,20145.0
2017-11-10 13:35:00,40.05,40.09,40.05,40.09,62290.0,35.4109,35.4462,35.4109,35.4462,62290.0
2017-11-10 13:40:00,40.09,40.1,40.05,40.09,26698.0,35.4462,35.4551,35.4109,35.4462,26698.0
2017-11-10 13:45:00,40.09,40.1,40.07,40.07,18550.0,35.4462,35.4551,35.4285,35.4285,18550.0
2017-11-10 13:50:00,40.06,40.11,40.06,40.11,48062.0,35.4197,35.4639,35.4197,35.4639,48062.0
2017-11-10 13:55:00,40.11,40.11,40.06,40.08,24556.0,35.4639,35.4639,35.4197,35.4374,24556.0
2017-11-10 14:00:00,40.07,40.09,40.06,40.07,19307.0,35.4285,35.4462,35.4197,35.4285,19307.0
2017-11-10 14:05:00,40.07,40.1,40.06,40.09,96413.0,35.4285,35.4551,35.4197,35.4462,96413.0
2017-11-10 14:10:00,40.09,40.12,40.09,40.11,24778.0,35.4462,35.4728,35.4462,35.4639,24778.0
2017-11-10 14:15:00,40.12,40.13,40.1,40.13,33620.0,35.4728,35.4816,35.4551,35.4816,33620.0
2017-11-10 14:20:00,40.13,40.17,40.12,40.16,86575.0,35.4816,35.517,35.4728,35.5081,86575.0
2017-11-10 14:25:00,40.16,40.17,40.14,40.15,25863.0,35.5081,35.517,35.4904,35.4993,25863.0
2017-11-10 14:30:00,40.15,40.18,40.14,40.18,60161.0,35.4993,35.5258,35.4904,35.5258,60161.0
2017-11-10 14:35:00,40.18,40.22,40.17,40.21,62988.0,35.5258,35.5612,35.517,35.5523,62988.0
2017-11-10 14:40:00,40.2,40.21,40.19,40.2,19268.0,35.5435,35.5523,35.5346,35.5435,19268.0
2017-11-10 14:45:00,40.2,40.2,40.15,40.16,35133.0,35.5435,35.5435,35.4993,35.5081,35133.0
2017-11-10 14:50:00,40.17,40.2,40.16,40.2,79896.0,35.517,35.5435,35.5081,35.5435,79896.0
2017-11-10 14:55:00,40.21,40.21,40.15,40.16,30568.0,35.5523,35.5523,35.4993,35.5081,30568.0
2017-11-10 15:00:00,40.17,40.2,40.16,40.19,33573.0,35.517,35.5435,35.5081,35.5346,33573.0
2017-11-10 15:05:00,40.19,40.2,40.14,40.15,36904.0,35.5346,35.5435,35.4904,35.4993,36904.0
2017-11-10 15:10:00,40.15,40.16,40.02,40.03,464193.0,35.4993,35.5081,35.3843,35.3932,464193.0
2017-11-10 15:15:00,40.04,40.07,40.03,40.06,45829.0,35.402,35.4285,35.3932,35.4197,45829.0
2017-11-10 15:20:00,40.07,40.12,40.06,40.12,45693.0,35.4285,35.4728,35.4197,35.4728,45693.0
2017-11-10 15:25:00,40.12,40.15,40.11,40.12,80110.0,35.4728,35.4993,35.4639,35.4728,80110.0
2017-11-10 15:30:00,40.13,40.16,40.12,40.16,147435.0,35.4816,35.5081,35.4728,35.5081,147435.0
2017-11-10 15:35:00,40.16,40.17,40.14,40.16,72445.0,35.5081,35.517,35.4904,35.5081,72445.0
2017-11-10 15:40:00,40.16,40.17,40.14,40.15,47221.0,35.5081,35.517,35.4904,35.4993,47221.0
2017-11-10 15:45:00,40.15,40.18,40.13,40.16,173146.0,35.4993,35.5258,35.4816,35.5081,173146.0
2017-11-10 15:50:00,40.16,40.18,40.16,40.18,172131.0,35.5081,35.5258,35.5081,35.5258,172131.0
2017-11-10 15:55:00,40.18,40.18,40.13,40.16,565551.0,35.5258,35.5258,35.4816,35.5081,565551.0
2017-11-13 09:30:00,40.03,40.2,40.03,40.13,37983.0,35.3932,35.5435,35.3932,35.4816,37983.0
2017-11-13 09:35:00,40.14,40.19,40.03,40.1,38380.0,35.4904,35.5346,35.3932,35.4551,38380.0
2017-11-13 09:40:00,40.11,40.12,40.02,40.02,24830.0,35.4639,35.4728,35.3843,35.3843,24830.0
2017-11-13 09:45:00,40.05,40.14,40.04,40.09,22074.0,35.4109,35.4904,35.402,35.4462,22074.0
2017-11-13 09:50:00,40.1,40.14,40.08,40.1,39232.0,35.4551,35.4904,35.4374,35.4551,39232.0
2017-11-13 09:55:00,40.1,40.12,40.04,40.12,38950.0,35.4551,35.4728,35.402,35.4728,38950.0
2017-11-13 10:00:00,40.13,40.19,40.1,40.11,26153.0,35.4816,35.5346,35.4551,35.4639,26153.0
2017-11-13 10:05:00,40.11,40.17,40.1,40.16,28111.0,35.4639,35.517,35.4551,35.5081,28111.0
2017-11-13 10:10:00,40.17,40.19,40.14,40.15,23700.0,35.517,35.5346,35.4904,35.4993,23700.0
2017-11-13 10:15:00,40.16,40.19,40.14,40.15,22400.0,35.5081,35.5346,35.4904,35.4993,22400.0
2017-11-13 10:20:00,40.14,40.15,40.11,40.14,27770.0,35.4904,35.4993,35.4639,35.4904,27770.0
2017-11-13 10:25:00,40.14,40.15,40.1,40.13,16871.0,35.4904,35.4993,35.4551,35.4816,16871.0
2017-11-13 10:30:00,40.14,40.14,40.1,40.11,19168.0,35.4904,35.4904,35.4551,35.4639,19168.0
2017-11-13 10:35:00,40.12,40.14,40.1,40.12,12865.0,35.4728,35.4904,35.4551,35.4728,12865.0
2017-11-13 10:40:00,40.13,40.14,40.1,40.11,21932.0,35.4816,35.4904,35.4551,35.4639,21932.0
2017-11-13 10:45:00,40.12,40.13,40.08,40.08,30646.0,35.4728,35.4816,35.4374,35.4374,30646.0
2017-11-13 10:50:00,40.09,40.09,40.07,40.09,9863.0,35.4462,35.4462,35.4285,35.4462,9863.0
2017-11-13 10:55:00,40.09,40.11,40.08,40.11,44074.0,35.4462,35.4639,35.4374,35.4639,44074.0
2017-11-13 11:00:00,40.1,40.13,40.08,40.08,33293.0,35.4551,35.4816,35.4374,35.4374,33293.0
2017-11-13 11:05:00,40.08,40.09,40.04,40.05,33024.0,35.4374,35.4462,35.402,35.4109,33024.0
2017-11-13 11:10:00,40.06,40.08,40.06,40.08,8146.0,35.4197,35.4374,35.4197,35.4374,8146.0
2017-11-13 11:15:00,40.09,40.11,40.08,40.11,30144.0,35.4462,35.4639,35.4374,35.4639,30144.0
2017-11-13 11:20:00,40.12,40.12,40.05,40.06,19354.0,35.4728,35.4728,35.4109,35.4197,19354.0
2017-11-13 11:25:00,40.06,40.06,40.02,40.03,18000.0,35.4197,35.4197,35.3843,35.3932,18000.0
2017-11-13 11:30:00,40.02,40.03,39.99,40.02,26483.0,35.3843,35.3932,35.3578,35.3843,26483.0
2017-11-13 11:35:00,40.02,40.02,39.94,39.94,19501.0,35.3843,35.3843,35.3136,35.3136,19501.0
2017-11-13 11:40:00,39.93,39.94,39.91,39.93,75893.0,35.3048,35.3136,35.2871,35.3048,75893.0
2017-11-13 11:45:00,39.94,39.96,39.93,39.95,18170.0,35.3136,35.3313,35.3048,35.3224,18170.0
2017-11-13 11:50:00,39.94,39.98,39.94,39.97,17188.0,35.3136,35.349,35.3136,35.3401,17188.0
2017-11-13 11:55:00,39.97,39.99,39.94,39.97,17679.0,35.3401,35.3578,35.3136,35.3401,17679.0
2017-11-13 12:00:00,39.98,39.99,39.96,39.97,9625.0,35.349,35.3578,35.3313,35.3401,9625.0
2017-11-13 12:05:00,39.98,39.98,39.91,39.91,17362.0,35.349,35.349,35.2871,35.2871,17362.0
2017-11-13 12:10:00,39.92,39.95,39.9,39.91,16902.0,35.2959,35.3224,35.2782,35.2871,16902.0
2017-11-13 12:15:00,39.91,39.91,39.84,39.85,75204.0,35.2871,35.2871,35.2252,35.234,75204.0
2017-11-13 12:20:00,39.85,39.86,39.79,39.8,46706.0,35.234,35.2429,35.181,35.1898,46706.0
2017-11-13 12:25:00,39.8,39.8,39.67,39.67,34226.0,35.1898,35.1898,35.0749,35.0749,34226.0
2017-11-13 12:30:00,39.66,39.7,39.63,39.67,42436.0,35.066,35.1014,35.0395,35.0749,42436.0
2017-11-13 12:35:00,39.66,39.66,39.61,39.63,36932.0,35.066,35.066,35.0218,35.0395,36932.0
2017-11-13 12:40:00,39.63,39.64,39.62,39.63,12949.0,35.0395,35.0484,35.0307,35.0395,12949.0
2017-11-13 12:45:00,39.64,39.68,39.62,39.65,17351.0,35.0484,35.0837,35.0307,35.0572,17351.0
2017-11-13 12:50:00,39.65,39.67,39.63,39.64,8340.0,35.0572,35.0749,35.0395,35.0484,8340.0
2017-11-13 12:55:00,39.63,39.64,39.6,39.61,42124.0,35.0395,35.0484,35.013,35.0218,42124.0
2017-11-13 13:00:00,39.6,39.64,39.6,39.64,13249.0,35.013,35.0484,35.013,35.0484,13249.0
2017-11-13 13:05:00,39.64,39.64,39.6,39.61,77700.0,35.0484,35.0484,35.013,35.0218,77700.0
2017-11-13 13:10:00,39.61,39.66,39.6,39.66,13453.0,35.0218,35.066,35.013,35.066,13453.0
2017-11-13 13:15:00,39.66,39.66,39.6,39.61,25915.0,35.066,35.066,35.013,35.0218,25915.0
2017-11-13 13:20:00,39.6,39.65,39.59,39.65,47104.0,35.013,35.0572,35.0041,35.0572,47104.0
2017-11-13 13:25:00,39.65,39.7,39.63,39.69,19143.0,35.0572,35.1014,35.0395,35.0926,19143.0
2017-11-13 13:30:00,39.69,39.71,39.66,39.7,52673.0,35.0926,35.1102,35.066,35.1014,52673.0
2017-11-13 13:35:00,39.7,39.72,39.68,39.72,12324.0,35.1014,35.1191,35.0837,35.1191,12324.0
2017-11-13 13:40:00,39.72,39.73,39.7,39.7,13870.0,35.1191,35.1279,35.1014,35.1014,13870.0
2017-11-13 13:45:00,39.7,39.71,39.65,39.65,27970.0,35.1014,35.1102,35.0572,35.0572,27970.0
2017-11-13 13:50:00,39.64,39.66,39.63,39.66,26939.0,35.0484,35.066,35.0395,35.066,26939.0
2017-11-13 13:55:00,39.65,39.69,39.65,39.67,25382.0,35.0572,35.0926,35.0572,35.0749,25382.0
2017-11-13 14:00:00,39.68,39.68,39.65,39.67,14091.0,35.0837,35.0837,35.0572,35.0749,14091.0
2017-11-13 14:05:00,39.67,39.68,39.61,39.62,12651.0,35.0749,35.0837,35.0218,35.0307,12651.0
2017-11-13 14:10:00,39.62,39.67,39.61,39.65,10712.0,35.0307,35.0749,35.0218,35.0572,10712.0
2017-11-13 14:15:00,39.65,39.68,39.63,39.66,14855.0,35.0572,35.0837,35.0395,35.066,14855.0
2017-11-13 14:20:00,39.66,39.68,39.65,39.67,9775.0,35.066,35.0837,35.0572,35.0749,9775.0
2017-11-13 14:25:00,39.67,39.68,39.66,39.66,11873.0,35.0749,35.0837,35.066,35.066,11873.0
2017-11-13 14:30:00,39.66,39.67,39.65,39.66,20599.0,35.066,35.0749,35.0572,35.066,20599.0
2017-11-13 14:35:00,39.66,39.67,39.66,39.67,7988.0,35.066,35.0749,35.066,35.0749,7988.0
2017-11-13 14:40:00,39.67,39.68,39.65,39.67,25672.0,35.0749,35.0837,35.0572,35.0749,25672.0
2017-11-13 14:45:00,39.67,39.68,39.65,39.66,15931.0,35.0749,35.0837,35.0572,35.066,15931.0
2017-11-13 14:50:00,39.66,39.69,39.65,39.65,17850.0,35.066,35.0926,35.0572,35.0572,17850.0
2017-11-13 14:55:00,39.66,39.68,39.65,39.67,35965.0,35.066,35.0837,35.0572,35.0749,35965.0
2017-11-13 15:00:00,39.66,39.69,39.65,39.69,30648.0,35.066,35.0926,35.0572,35.0926,30648.0
2017-11-13 15:05:00,39.69,39.71,39.68,39.7,30894.0,35.0926,35.1102,35.0837,35.1014,30894.0
2017-11-13 15:10:00,39.7,39.72,39.69,39.72,30356.0,35.1014,35.1191,35.0926,35.1191,30356.0
2017-11-13 15:15:00,39.72,39.76,39.71,39.76,29746.0,35.1191,35.1545,35.1102,35.1545,29746.0
2017-11-13 15:20:00,39.76,39.88,39.76,39.87,63135.0,35.1545,35.2606,35.1545,35.2517,63135.0
2017-11-13 15:25:00,39.88,39.91,39.81,39.81,89110.0,35.2606,35.2871,35.1987,35.1987,89110.0
2017-11-13 15:30:00,39.81,39.85,39.78,39.8,92832.0,35.1987,35.234,35.1721,35.1898,92832.0
2017-11-13 15:35:00,39.79,39.82,39.77,39.78,73894.0,35.181,35.2075,35.1633,35.1721,73894.0
2017-11-13 15:40:00,39.77,39.79,39.72,39.73,135590.0,35.1633,35.181,35.1191,35.1279,135590.0
2017-11-13 15:45:00,39.73,39.73,39.7,39.71,156739.0,35.1279,35.1279,35.1014,35.1102,156739.0
2017-11-13 15:50:00,39.71,39.76,39.71,39.74,193809.0,35.1102,35.1545,35.1102,35.1368,193809.0
2017-11-13 15:55:00,39.74,39.74,39.69,39.73,1127699.0,35.1368,35.1368,35.0926,35.1279,1127699.0
2017-11-14 09:30:00,39.46,39.62,39.43,39.49,52103.0,34.8892,35.0307,34.8627,34.9157,52103.0
2017-11-14 09:35:00,39.5,39.64,39.46,39.63,212680.0,34.9246,35.0484,34.8892,35.0395,212680.0
2017-11-14 09:40:00,39.64,39.84,39.64,39.71,99195.0,35.0484,35.2252,35.0484,35.1102,99195.0
2017-11-14 09:45:00,39.71,39.84,39.71,39.79,44081.0,35.1102,35.2252,35.1102,35.181,44081.0
2017-11-14 09:50:00,39.8,39.85,39.77,39.83,62950.0,35.1898,35.234,35.1633,35.2163,62950.0
2017-11-14 09:55:00,39.83,39.9,39.8,39.86,19698.0,35.2163,35.2782,35.1898,35.2429,19698.0
2017-11-14 10:00:00,39.86,39.87,39.67,39.68,79737.0,35.2429,35.2517,35.0749,35.0837,79737.0
2017-11-14 10:05:00,39.68,39.71,39.64,39.66,17397.0,35.0837,35.1102,35.0484,35.066,17397.0
2017-11-14 10:10:00,39.65,39.71,39.64,39.7,43480.0,35.0572,35.1102,35.0484,35.1014,43480.0
2017-11-14 10:15:00,39.72,39.82,39.72,39.76,29187.0,35.1191,35.2075,35.1191,35.1545,29187.0
2017-11-14 10:20:00,39.76,39.76,39.71,39.72,8349.0,35.1545,35.1545,35.1102,35.1191,8349.0
2017-11-14 10:25:00,39.72,39.73,39.67,39.7,18200.0,35.1191,35.1279,35.0749,35.1014,18200.0
2017-11-14 10:30:00,39.7,39.71,39.64,39.64,18354.0,35.1014,35.1102,35.0484,35.0484,18354.0
2017-11-14 10:35:00,39.64,39.7,39.63,39.69,41574.0,35.0484,35.1014,35.0395,35.0926,41574.0
2017-11-14 10:40:00,39.69,39.69,39.63,39.67,68975.0,35.0926,35.0926,35.0395,35.0749,68975.0
2017-11-14 10:45:00,39.67,39.72,39.67,39.72,8500.0,35.0749,35.1191,35.0749,35.1191,8500.0
2017-11-14 10:50:00,39.72,39.72,39.69,39.71,10190.0,35.1191,35.1191,35.0926,35.1102,10190.0
2017-11-14 10:55:00,39.7,39.71,39.66,39.66,10140.0,35.1014,35.1102,35.066,35.066,10140.0
2017-11-14 11:00:00,39.67,39.67,39.62,39.62,9244.0,35.0749,35.0749,35.0307,35.0307,9244.0
2017-11-14 11:05:00,39.62,39.63,39.6,39.6,8500.0,35.0307,35.0395,35.013,35.013,8500.0
2017-11-14 11:10:00,39.59,39.62,39.59,39.6,7673.0,35.0041,35.0307,35.0041,35.013,7673.0
2017-11-14 11:15:00,39.59,39.59,39.56,39.56,13336.0,35.0041,35.0041,34.9776,34.9776,13336.0
2017-11-14 11:20:00,39.55,39.59,39.54,39.57,23593.0,34.9688,35.0041,34.9599,34.9865,23593.0
2017-11-14 11:25:00,39.56,39.56,39.53,39.54,45055.0,34.9776,34.9776,34.9511,34.9599,45055.0
2017-11-14 11:30:00,39.54,39.54,39.52,39.54,6556.0,34.9599,34.9599,34.9423,34.9599,6556.0
2017-11-14 11:35:00,39.54,39.54,39.51,39.52,9619.0,34.9599,34.9599,34.9334,34.9423,9619.0
2017-11-14 11:40:00,39.53,39.55,39.5,39.54,51716.0,34.9511,34.9688,34.9246,34.9599,51716.0
2017-11-14 11:45:00,39.54,39.54,39.48,39.49,29253.0,34.9599,34.9599,34.9069,34.9157,29253.0
2017-11-14 11:50:00,39.49,39.5,39.48,39.5,14726.0,34.9157,34.9246,34.9069,34.9246,14726.0
2017-11-14 11:55:00,39.5,39.54,39.49,39.53,37649.0,34.9246,34.9599,34.9157,34.9511,37649.0
2017-11-14 12:00:00,39.53,39.56,39.52,39.56,62498.0,34.9511,34.9776,34.9423,34.9776,62498.0
2017-11-14 12:05:00,39.55,39.56,39.54,39.54,31434.0,34.9688,34.9776,34.9599,34.9599,31434.0
2017-11-14 12:10:00,39.54,39.56,39.53,39.55,17676.0,34.9599,34.9776,34.9511,34.9688,17676.0
2017-11-14 12:15:00,39.56,39.56,39.53,39.55,29371.0,34.9776,34.9776,34.9511,34.9688,29371.0
2017-11-14 12:20:00,39.55,39.61,39.53,39.6,17800.0,34.9688,35.0218,34.9511,35.013,17800.0
2017-11-14 12:25:00,39.61,39.62,39.58,39.59,16100.0,35.0218,35.0307,34.9953,35.0041,16100.0
2017-11-14 12:30:00,39.59,39.59,39.56,39.58,9225.0,35.0041,35.0041,34.9776,34.9953,9225.0
2017-11-14 12:35:00,39.58,39.61,39.58,39.6,8266.0,34.9953,35.0218,34.9953,35.013,8266.0
2017-11-14 12:40:00,39.59,39.6,39.57,39.58,6000.0,35.0041,35.013,34.9865,34.9953,6000.0
2017-11-14 12:45:00,39.58,39.58,39.56,39.57,14764.0,34.9953,34.9953,34.9776,34.9865,14764.0
2017-11-14 12:50:00,39.56,39.6,39.5,39.52,16981.0,34.9776,35.013,34.9246,34.9423,16981.0
2017-11-14 12:55:00,39.52,39.58,39.51,39.58,11757.0,34.9423,34.9953,34.9334,34.9953,11757.0
2017-11-14 13:00:00,39.58,39.58,39.56,39.56,5700.0,34.9953,34.9953,34.9776,34.9776,5700.0
2017-11-14 13:05:00,39.56,39.57,39.54,39.55,5953.0,34.9776,34.9865,34.9599,34.9688,5953.0
2017-11-14 13:10:00,39.56,39.59,39.56,39.59,6000.0,34.9776,35.0041,34.9776,35.0041,6000.0
2017-11-14 13:15:00,39.59,39.6,39.57,39.58,4800.0,35.0041,35.013,34.9865,34.9953,4800.0
2017-11-14 13:20:00,39.58,39.6,39.58,39.58,5800.0,34.9953,35.013,34.9953,34.9953,5800.0
2017-11-14 13:25:00,39.58,39.59,39.56,39.58,13503.0,34.9953,35.0041,34.9776,34.9953,13503.0
2017-11-14 13:30:00,39.58,39.59,39.57,39.59,9507.0,34.9953,35.0041,34.9865,35.0041,9507.0
2017-11-14 13:35:00,39.59,39.61,39.57,39.6,12200.0,35.0041,35.0218,34.9865,35.013,12200.0
2017-11-14 13:40:00,39.6,39.62,39.6,39.61,6947.0,35.013,35.0307,35.013,35.0218,6947.0
2017-11-14 13:45:00,39.62,39.66,39.62,39.65,14494.0,35.0307,35.066,35.0307,35.0572,14494.0
2017-11-14 13:50:00,39.66,39.67,39.63,39.64,9875.0,35.066,35.0749,35.0395,35.0484,9875.0
2017-11-14 13:55:00,39.64,39.67,39.63,39.66,4100.0,35.0484,35.0749,35.0395,35.066,4100.0
2017-11-14 14:00:00,39.66,39.68,39.65,39.67,15100.0,35.066,35.0837,35.0572,35.0749,15100.0
2017-11-14 14:05:00,39.67,39.68,39.65,39.66,9700.0,35.0749,35.0837,35.0572,35.066,9700.0
2017-11-14 14:10:00,39.66,39.68,39.65,39.65,169773.0,35.066,35.0837,35.0572,35.0572,169773.0
2017-11-14 14:15:00,39.66,39.66,39.62,39.63,29613.0,35.066,35.066,35.0307,35.0395,29613.0
2017-11-14 14:20:00,39.63,39.7,39.62,39.7,47387.0,35.0395,35.1014,35.0307,35.1014,47387.0
2017-11-14 14:25:00,39.7,39.72,39.69,39.7,24566.0,35.1014,35.1191,35.0926,35.1014,24566.0
2017-11-14 14:30:00,39.71,39.72,39.68,39.69,66301.0,35.1102,35.1191,35.0837,35.0926,66301.0
2017-11-14 14:35:00,39.69,39.7,39.67,39.68,12503.0,35.0926,35.1014,35.0749,35.0837,12503.0
2017-11-14 14:40:00,39.68,39.69,39.67,39.67,10629.0,35.0837,35.0926,35.0749,35.0749,10629.0
2017-11-14 14:45:00,39.67,39.7,39.67,39.68,16618.0,35.0749,35.1014,35.0749,35.0837,16618.0
2017-11-14 14:50:00,39.68,39.7,39.67,39.7,14238.0,35.0837,35.1014,35.0749,35.1014,14238.0
2017-11-14 14:55:00,39.7,39.71,39.69,39.69,8416.0,35.1014,35.1102,35.0926,35.0926,8416.0
2017-11-14 15:00:00,39.69,39.72,39.69,39.72,15800.0,35.0926,35.1191,35.0926,35.1191,15800.0
2017-11-14 15:05:00,39.72,39.78,39.71,39.76,506513.0,35.1191,35.1721,35.1102,35.1545,506513.0
2017-11-14 15:10:00,39.76,39.77,39.75,39.77,22643.0,35.1545,35.1633,35.1456,35.1633,22643.0
2017-11-14 15:15:00,39.77,39.82,39.77,39.81,273401.0,35.1633,35.2075,35.1633,35.1987,273401.0
2017-11-14 15:20:00,39.81,39.83,39.79,39.8,30505.0,35.1987,35.2163,35.181,35.1898,30505.0
2017-11-14 15:25:00,39.8,39.8,39.76,39.77,51247.0,35.1898,35.1898,35.1545,35.1633,51247.0
2017-11-14 15:30:00,39.77,39.8,39.77,39.8,35543.0,35.1633,35.1898,35.1633,35.1898,35543.0
2017-11-14 15:35:00,39.8,39.81,39.76,39.76,78411.0,35.1898,35.1987,35.1545,35.1545,78411.0
2017-11-14 15:40:00,39.76,39.78,39.75,39.77,45664.0,35.1545,35.1721,35.1456,35.1633,45664.0
2017-11-14 15:45:00,39.78,39.78,39.74,39.77,71838.0,35.1721,35.1721,35.1368,35.1633,71838.0
2017-11-14 15:50:00,39.77,39.82,39.76,39.82,79199.0,35.1633,35.2075,35.1545,35.2075,79199.0
2017-11-14 15:55:00,39.81,39.82,39.79,39.8,231840.0,35.1987,35.2075,35.181,35.1898,231840.0
2017-11-15 09:30:00,39.57,39.57,39.26,39.3,446069.0,34.9865,34.9865,34.7124,34.7477,446069.0
2017-11-15 09:35:00,39.3,39.38,39.23,39.3,127092.0,34.7477,34.8185,34.6858,34.7477,127092.0
2017-11-15 09:40:00,39.3,39.36,39.27,39.31,101234.0,34.7477,34.8008,34.7212,34.7566,101234.0
2017-11-15 09:45:00,39.31,39.49,39.31,39.48,61513.0,34.7566,34.9157,34.7566,34.9069,61513.0
2017-11-15 09:50:00,39.48,39.64,39.45,39.63,39179.0,34.9069,35.0484,34.8804,35.0395,39179.0
2017-11-15 09:55:00,39.63,39.69,39.61,39.69,54752.0,35.0395,35.0926,35.0218,35.0926,54752.0
2017-11-15 10:00:00,39.68,39.82,39.67,39.82,86979.0,35.0837,35.2075,35.0749,35.2075,86979.0
2017-11-15 10:05:00,39.81,39.95,39.8,39.83,265964.0,35.1987,35.3224,35.1898,35.2163,265964.0
2017-11-15 10:10:00,39.83,39.84,39.81,39.83,32873.0,35.2163,35.2252,35.1987,35.2163,32873.0
2017-11-15 10:15:00,39.83,39.88,39.81,39.86,13750.0,35.2163,35.2606,35.1987,35.2429,13750.0
2017-11-15 10:20:00,39.86,39.87,39.8,39.82,55588.0,35.2429,35.2517,35.1898,35.2075,55588.0
2017-11-15 10:25:00,39.79,39.8,39.7,39.7,16850.0,35.181,35.1898,35.1014,35.1014,16850.0
2017-11-15 10:30:00,39.7,39.76,39.7,39.76,6402.0,35.1014,35.1545,35.1014,35.1545,6402.0
2017-11-15 10:35:00,39.75,39.83,39.75,39.83,14626.0,35.1456,35.2163,35.1456,35.2163,14626.0
2017-11-15 10:40:00,39.83,39.88,39.83,39.86,17850.0,35.2163,35.2606,35.2163,35.2429,17850.0
2017-11-15 10:45:00,39.87,39.94,39.87,39.91,10614.0,35.2517,35.3136,35.2517,35.2871,10614.0
2017-11-15 10:50:00,39.9,39.92,39.84,39.85,70283.0,35.2782,35.2959,35.2252,35.234,70283.0
2017-11-15 10:55:00,39.84,39.91,39.83,39.91,21362.0,35.2252,35.2871,35.2163,35.2871,21362.0
2017-11-15 11:00:00,39.92,39.93,39.87,39.93,7508.0,35.2959,35.3048,35.2517,35.3048,7508.0
2017-11-15 11:05:00,39.93,39.95,39.9,39.93,19570.0,35.3048,35.3224,35.2782,35.3048,19570.0
2017-11-15 11:10:00,39.94,39.95,39.91,39.94,10346.0,35.3136,35.3224,35.2871,35.3136,10346.0
2017-11-15 11:15:00,39.94,39.99,39.93,39.98,10016.0,35.3136,35.3578,35.3048,35.349,10016.0
2017-11-15 11:20:00,39.97,40.05,39.96,40.04,18550.0,35.3401,35.4109,35.3313,35.402,18550.0
2017-11-15 11:25:00,40.04,40.07,40.04,40.05,8711.0,35.402,35.4285,35.402,35.4109,8711.0
2017-11-15 11:30:00,40.05,40.06,40.03,40.04,12065.0,35.4109,35.4197,35.3932,35.402,12065.0
2017-11-15 11:35:00,40.04,40.04,40.01,40.02,76561.0,35.402,35.402,35.3755,35.3843,76561.0
2017-11-15 11:40:00,40.02,40.1,40.01,40.09,65950.0,35.3843,35.4551,35.3755,35.4462,65950.0
2017-11-15 11:45:00,40.09,40.15,40.09,40.14,113615.0,35.4462,35.4993,35.4462,35.4904,113615.0
2017-11-15 11:50:00,40.14,40.15,40.11,40.13,8829.0,35.4904,35.4993,35.4639,35.4816,8829.0
2017-11-15 11:55:00,40.13,40.14,40.11,40.14,8710.0,35.4816,35.4904,35.4639,35.4904,8710.0
2017-11-15 12:00:00,40.13,40.15,40.11,40.15,15636.0,35.4816,35.4993,35.4639,35.4993,15636.0
2017-11-15 12:05:00,40.15,40.15,40.12,40.12,24382.0,35.4993,35.4993,35.4728,35.4728,24382.0
2017-11-15 12:10:00,40.11,40.13,40.1,40.11,7400.0,35.4639,35.4816,35.4551,35.4639,7400.0
2017-11-15 12:15:00,40.11,40.17,40.1,40.17,62933.0,35.4639,35.517,35.4551,35.517,62933.0
2017-11-15 12:20:00,40.16,40.17,40.12,40.15,10327.0,35.5081,35.517,35.4728,35.4993,10327.0
2017-11-15 12:25:00,40.15,40.16,40.11,40.14,32006.0,35.4993,35.5081,35.4639,35.4904,32006.0
2017-11-15 12:30:00,40.14,40.17,40.13,40.16,40572.0,35.4904,35.517,35.4816,35.5081,40572.0
2017-11-15 12:35:00,40.16,40.19,40.15,40.18,30460.0,35.5081,35.5346,35.4993,35.5258,30460.0
2017-11-15 12:40:00,40.18,40.18,40.12,40.14,10930.0,35.5258,35.5258,35.4728,35.4904,10930.0
2017-11-15 12:45:00,40.14,40.14,40.08,40.11,13046.0,35.4904,35.4904,35.4374,35.4639,13046.0
2017-11-15 12:50:00,40.12,40.14,40.11,40.13,23110.0,35.4728,35.4904,35.4639,35.4816,23110.0
2017-11-15 12:55:00,40.14,40.14,40.11,40.13,21078.0,35.4904,35.4904,35.4639,35.4816,21078.0
2017-11-15 13:00:00,40.13,40.13,40.1,40.11,7100.0,35.4816,35.4816,35.4551,35.4639,7100.0
2017-11-15 13:05:00,40.11,40.11,40.03,40.04,64181.0,35.4639,35.4639,35.3932,35.402,64181.0
2017-11-15 13:10:00,40.03,40.08,40.02,40.04,20343.0,35.3932,35.4374,35.3843,35.402,20343.0
2017-11-15 13:15:00,40.04,40.08,40.04,40.05,7220.0,35.402,35.4374,35.402,35.4109,7220.0
2017-11-15 13:20:00,40.05,40.06,39.99,40.01,6515.0,35.4109,35.4197,35.3578,35.3755,6515.0
2017-11-15 13:25:00,40.01,40.03,40.0,40.0,4252.0,35.3755,35.3932,35.3667,35.3667,4252.0
2017-11-15 13:30:00,40.01,40.06,40.01,40.05,10400.0,35.3755,35.4197,35.3755,35.4109,10400.0
2017-11-15 13:35:00,40.06,40.07,40.04,40.04,19959.0,35.4197,35.4285,35.402,35.402,19959.0
2017-11-15 13:40:00,40.04,40.06,40.02,40.03,29192.0,35.402,35.4197,35.3843,35.3932,29192.0
2017-11-15 13:45:00,40.04,40.04,40.02,40.02,6100.0,35.402,35.402,35.3843,35.3843,6100.0
2017-11-15 13:50:00,40.03,40.03,39.96,39.97,30597.0,35.3932,35.3932,35.3313,35.3401,30597.0
2017-11-15 13:55:00,39.97,39.97,39.93,39.95,21774.0,35.3401,35.3401,35.3048,35.3224,21774.0
2017-11-15 14:00:00,39.95,39.97,39.94,39.96,26500.0,35.3224,35.3401,35.3136,35.3313,26500.0
2017-11-15 14:05:00,39.95,39.96,39.94,39.96,33714.0,35.3224,35.3313,35.3136,35.3313,33714.0
2017-11-15 14:10:00,39.95,39.97,39.93,39.97,25152.0,35.3224,35.3401,35.3048,35.3401,25152.0
2017-11-15 14:15:00,39.98,39.98,39.95,39.97,17717.0,35.349,35.349,35.3224,35.3401,17717.0
2017-11-15 14:20:00,39.96,39.97,39.93,39.94,18981.0,35.3313,35.3401,35.3048,35.3136,18981.0
2017-11-15 14:25:00,39.93,39.96,39.93,39.95,12100.0,35.3048,35.3313,35.3048,35.3224,12100.0
2017-11-15 14:30:00,39.95,39.97,39.94,39.96,17182.0,35.3224,35.3401,35.3136,35.3313,17182.0
2017-11-15 14:35:00,39.96,39.96,39.93,39.94,83961.0,35.3313,35.3313,35.3048,35.3136,83961.0
2017-11-15 14:40:00,39.94,39.98,39.93,39.96,87910.0,35.3136,35.349,35.3048,35.3313,87910.0
2017-11-15 14:45:00,39.96,40.04,39.96,40.04,25403.0,35.3313,35.402,35.3313,35.402,25403.0
2017-11-15 14:50:00,40.05,40.08,40.04,40.07,64242.0,35.4109,35.4374,35.402,35.4285,64242.0
2017-11-15 14:55:00,40.06,40.09,40.05,40.08,48711.0,35.4197,35.4462,35.4109,35.4374,48711.0
2017-11-15 15:00:00,40.08,40.1,40.07,40.07,26894.0,35.4374,35.4551,35.4285,35.4285,26894.0
2017-11-15 15:05:00,40.07,40.08,40.02,40.03,131211.0,35.4285,35.4374,35.3843,35.3932,131211.0
2017-11-15 15:10:00,40.03,40.03,39.99,40.02,120961.0,35.3932,35.3932,35.3578,35.3843,120961.0
2017-11-15 15:15:00,40.02,40.04,40.01,40.02,38988.0,35.3843,35.402,35.3755,35.3843,38988.0
2017-11-15 15:20:00,40.02,40.03,39.92,39.92,151640.0,35.3843,35.3932,35.2959,35.2959,151640.0
2017-11-15 15:25:00,39.93,39.94,39.88,39.9,34389.0,35.3048,35.3136,35.2606,35.2782,34389.0
2017-11-15 15:30:00,39.9,39.94,39.89,39.91,25432.0,35.2782,35.3136,35.2694,35.2871,25432.0
2017-11-15 15:35:00,39.91,39.96,39.9,39.95,22032.0,35.2871,35.3313,35.2782,35.3224,22032.0
2017-11-15 15:40:00,39.94,39.96,39.93,39.95,26075.0,35.3136,35.3313,35.3048,35.3224,26075.0
2017-11-15 15:45:00,39.95,39.97,39.89,39.9,51508.0,35.3224,35.3401,35.2694,35.2782,51508.0
2017-11-15 15:50:00,39.89,39.9,39.85,39.85,107308.0,35.2694,35.2782,35.234,35.234,107308.0
2017-11-15 15:55:00,39.85,39.89,39.84,39.86,166703.0,35.234,35.2694,35.2252,35.2429,166703.0
2017-11-16 09:30:00,40.06,40.21,39.99,40.16,88390.0,35.4197,35.5523,35.3578,35.5081,88390.0
2017-11-16 09:35:00,40.17,40.2,40.03,40.06,68542.0,35.517,35.5435,35.3932,35.4197,68542.0
2017-11-16 09:40:00,40.07,40.11,39.98,40.02,111370.0,35.4285,35.4639,35.349,35.3843,111370.0
2017-11-16 09:45:00,40.02,40.07,39.96,39.99,95721.0,35.3843,35.4285,35.3313,35.3578,95721.0
2017-11-16 09:50:00,40.0,40.04,39.98,40.01,13400.0,35.3667,35.402,35.349,35.3755,13400.0
2017-11-16 09:55:00,40.02,40.1,40.02,40.06,12904.0,35.3843,35.4551,35.3843,35.4197,12904.0
2017-11-16 10:00:00,40.07,40.21,40.06,40.21,24499.0,35.4285,35.5523,35.4197,35.5523,24499.0
2017-11-16 10:05:00,40.22,40.28,40.19,40.25,143374.0,35.5612,35.6142,35.5346,35.5877,143374.0
2017-11-16 10:10:00,40.25,40.28,40.24,40.26,31674.0,35.5877,35.6142,35.5789,35.5965,31674.0
2017-11-16 10:15:00,40.26,40.34,40.24,40.32,113390.0,35.5965,35.6673,35.5789,35.6496,113390.0
2017-11-16 10:20:00,40.32,40.33,40.3,40.32,31808.0,35.6496,35.6584,35.6319,35.6496,31808.0
2017-11-16 10:25:00,40.32,40.39,40.32,40.37,110307.0,35.6496,35.7115,35.6496,35.6938,110307.0
2017-11-16 10:30:00,40.37,40.38,40.32,40.33,51053.0,35.6938,35.7026,35.6496,35.6584,51053.0
2017-11-16 10:35:00,40.33,40.4,40.33,40.36,28630.0,35.6584,35.7203,35.6584,35.685,28630.0
2017-11-16 10:40:00,40.35,40.44,40.34,40.43,64985.0,35.6761,35.7557,35.6673,35.7468,64985.0
2017-11-16 10:45:00,40.43,40.44,40.39,40.42,30295.0,35.7468,35.7557,35.7115,35.738,30295.0
2017-11-16 10:50:00,40.41,40.41,40.38,40.41,30945.0,35.7292,35.7292,35.7026,35.7292,30945.0
2017-11-16 10:55:00,40.41,40.44,40.39,40.44,41106.0,35.7292,35.7557,35.7115,35.7557,41106.0
2017-11-16 11:00:00,40.45,40.48,40.44,40.47,44694.0,35.7645,35.7911,35.7557,35.7822,44694.0
2017-11-16 11:05:00,40.48,40.57,40.48,40.56,47514.0,35.7911,35.8706,35.7911,35.8618,47514.0
2017-11-16 11:10:00,40.56,40.56,40.44,40.44,21379.0,35.8618,35.8618,35.7557,35.7557,21379.0
2017-11-16 11:15:00,40.44,40.52,40.44,40.5,92380.0,35.7557,35.8264,35.7557,35.8087,92380.0
2017-11-16 11:20:00,40.5,40.5,40.47,40.48,34472.0,35.8087,35.8087,35.7822,35.7911,34472.0
2017-11-16 11:25:00,40.49,40.54,40.46,40.5,26465.0,35.7999,35.8441,35.7734,35.8087,26465.0
2017-11-16 11:30:00,40.49,40.52,40.49,40.5,33202.0,35.7999,35.8264,35.7999,35.8087,33202.0
2017-11-16 11:35:00,40.5,40.52,40.46,40.47,54562.0,35.8087,35.8264,35.7734,35.7822,54562.0
2017-11-16 11:40:00,40.47,40.5,40.46,40.48,49589.0,35.7822,35.8087,35.7734,35.7911,49589.0
2017-11-16 11:45:00,40.48,40.53,40.47,40.52,26304.0,35.7911,35.8353,35.7822,35.8264,26304.0
2017-11-16 11:50:00,40.52,40.56,40.52,40.55,65259.0,35.8264,35.8618,35.8264,35.8529,65259.0
2017-11-16 11:55:00,40.55,40.55,40.53,40.53,55840.0,35.8529,35.8529,35.8353,35.8353,55840.0
2017-11-16 12:00:00,40.54,40.56,40.52,40.55,10177.0,35.8441,35.8618,35.8264,35.8529,10177.0
2017-11-16 12:05:00,40.54,40.55,40.53,40.55,6094.0,35.8441,35.8529,35.8353,35.8529,6094.0
2017-11-16 12:10:00,40.54,40.56,40.54,40.55,17841.0,35.8441,35.8618,35.8441,35.8529,17841.0
2017-11-16 12:15:00,40.56,40.57,40.55,40.55,15088.0,35.8618,35.8706,35.8529,35.8529,15088.0
2017-11-16 12:20:00,40.54,40.55,40.5,40.52,36813.0,35.8441,35.8529,35.8087,35.8264,36813.0
2017-11-16 12:25:00,40.52,40.6,40.52,40.57,19130.0,35.8264,35.8972,35.8264,35.8706,19130.0
2017-11-16 12:30:00,40.58,40.6,40.56,40.59,9671.0,35.8795,35.8972,35.8618,35.8883,9671.0
2017-11-16 12:35:00,40.59,40.62,40.59,40.6,16254.0,35.8883,35.9148,35.8883,35.8972,16254.0
2017-11-16 12:40:00,40.6,40.62,40.57,40.62,10100.0,35.8972,35.9148,35.8706,35.9148,10100.0
2017-11-16 12:45:00,40.62,40.65,40.61,40.64,98716.0,35.9148,35.9414,35.906,35.9325,98716.0
2017-11-16 12:50:00,40.65,40.68,40.63,40.68,46774.0,35.9414,35.9679,35.9237,35.9679,46774.0
2017-11-16 12:55:00,40.68,40.68,40.64,40.64,6200.0,35.9679,35.9679,35.9325,35.9325,6200.0
2017-11-16 13:00:00,40.64,40.68,40.64,40.68,14348.0,35.9325,35.9679,35.9325,35.9679,14348.0
2017-11-16 13:05:00,40.68,40.75,40.68,40.69,75235.0,35.9679,36.0298,35.9679,35.9767,75235.0
2017-11-16 13:10:00,40.68,40.72,40.67,40.7,15594.0,35.9679,36.0033,35.959,35.9856,15594.0
2017-11-16 13:15:00,40.69,40.71,40.68,40.69,12516.0,35.9767,35.9944,35.9679,35.9767,12516.0
2017-11-16 13:20:00,40.69,40.7,40.65,40.65,8200.0,35.9767,35.9856,35.9414,35.9414,8200.0
2017-11-16 13:25:00,40.65,40.66,40.61,40.65,15770.0,35.9414,35.9502,35.906,35.9414,15770.0
2017-11-16 13:30:00,40.65,40.69,40.64,40.69,17516.0,35.9414,35.9767,35.9325,35.9767,17516.0
2017-11-16 13:35:00,40.69,40.7,40.68,40.69,12017.0,35.9767,35.9856,35.9679,35.9767,12017.0
2017-11-16 13:40:00,40.69,40.69,40.66,40.68,7462.0,35.9767,35.9767,35.9502,35.9679,7462.0
2017-11-16 13:45:00,40.68,40.69,40.66,40.68,12745.0,35.9679,35.9767,35.9502,35.9679,12745.0
2017-11-16 13:50:00,40.68,40.7,40.65,40.66,24725.0,35.9679,35.9856,35.9414,35.9502,24725.0
2017-11-16 13:55:00,40.67,40.68,40.67,40.67,19461.0,35.959,35.9679,35.959,35.959,19461.0
2017-11-16 14:00:00,40.66,40.7,40.66,40.69,14535.0,35.9502,35.9856,35.9502,35.9767,14535.0
2017-11-16 14:05:00,40.69,40.71,40.68,40.71,28512.0,35.9767,35.9944,35.9679,35.9944,28512.0
2017-11-16 14:10:00,40.71,40.72,40.69,40.71,36356.0,35.9944,36.0033,35.9767,35.9944,36356.0
2017-11-16 14:15:00,40.7,40.73,40.7,40.72,64443.0,35.9856,36.0121,35.9856,36.0033,64443.0
2017-11-16 14:20:00,40.72,40.72,40.7,40.7,40361.0,36.0033,36.0033,35.9856,35.9856,40361.0
2017-11-16 14:25:00,40.71,40.72,40.68,40.72,35260.0,35.9944,36.0033,35.9679,36.0033,35260.0
2017-11-16 14:30:00,40.72,40.72,40.67,40.68,21700.0,36.0033,36.0033,35.959,35.9679,21700.0
2017-11-16 14:35:00,40.68,40.71,40.67,40.7,47773.0,35.9679,35.9944,35.959,35.9856,47773.0
2017-11-16 14:40:00,40.71,40.72,40.7,40.71,31216.0,35.9944,36.0033,35.9856,35.9944,31216.0
2017-11-16 14:45:00,40.71,40.72,40.68,40.69,125700.0,35.9944,36.0033,35.9679,35.9767,125700.0
2017-11-16 14:50:00,40.69,40.69,40.67,40.68,19426.0,35.9767,35.9767,35.959,35.9679,19426.0
2017-11-16 14:55:00,40.68,40.68,40.65,40.66,70742.0,35.9679,35.9679,35.9414,35.9502,70742.0
2017-11-16 15:00:00,40.67,40.67,40.64,40.66,78895.0,35.959,35.959,35.9325,35.9502,78895.0
2017-11-16 15:05:00,40.66,40.68,40.65,40.67,71123.0,35.9502,35.9679,35.9414,35.959,71123.0
2017-11-16 15:10:00,40.66,40.68,40.66,40.67,39529.0,35.9502,35.9679,35.9502,35.959,39529.0
2017-11-16 15:15:00,40.68,40.68,40.64,40.66,54828.0,35.9679,35.9679,35.9325,35.9502,54828.0
2017-11-16 15:20:00,40.66,40.66,40.63,40.66,41715.0,35.9502,35.9502,35.9237,35.9502,41715.0
2017-11-16 15:25:00,40.66,40.68,40.64,40.68,63447.0,35.9502,35.9679,35.9325,35.9679,63447.0
2017-11-16 15:30:00,40.68,40.68,40.65,40.66,61924.0,35.9679,35.9679,35.9414,35.9502,61924.0
2017-11-16 15:35:00,40.65,40.66,40.62,40.64,94363.0,35.9414,35.9502,35.9148,35.9325,94363.0
2017-11-16 15:40:00,40.65,40.67,40.63,40.66,135092.0,35.9414,35.959,35.9237,35.9502,135092.0
2017-11-16 15:45:00,40.66,40.67,40.64,40.66,116560.0,35.9502,35.959,35.9325,35.9502,116560.0
2017-11-16 15:50:00,40.65,40.66,40.61,40.63,171136.0,35.9414,35.9502,35.906,35.9237,171136.0
2017-11-16 15:55:00,40.62,40.65,40.6,40.63,474057.0,35.9148,35.9414,35.8972,35.9237,474057.0
2017-11-17 09:30:00,41.46,41.66,41.38,41.59,669891.0,36.6575,36.8344,36.5868,36.7725,669891.0
2017-11-17 09:35:00,41.6,41.62,41.43,41.44,346470.0,36.7813,36.799,36.631,36.6399,346470.0
2017-11-17 09:40:00,41.45,41.51,41.36,41.51,348972.0,36.6487,36.7017,36.5691,36.7017,348972.0
2017-11-17 09:45:00,41.51,41.62,41.47,41.61,218293.0,36.7017,36.799,36.6664,36.7902,218293.0
2017-11-17 09:50:00,41.62,41.65,41.58,41.61,364951.0,36.799,36.8255,36.7636,36.7902,364951.0
2017-11-17 09:55:00,41.61,41.66,41.56,41.58,605747.0,36.7902,36.8344,36.746,36.7636,605747.0
2017-11-17 10:00:00,41.58,41.6,41.52,41.59,153418.0,36.7636,36.7813,36.7106,36.7725,153418.0
2017-11-17 10:05:00,41.59,41.64,41.58,41.59,123011.0,36.7725,36.8167,36.7636,36.7725,123011.0
2017-11-17 10:10:00,41.59,41.63,41.49,41.51,214391.0,36.7725,36.8078,36.6841,36.7017,214391.0
2017-11-17 10:15:00,41.52,41.59,41.47,41.59,147586.0,36.7106,36.7725,36.6664,36.7725,147586.0
2017-11-17 10:20:00,41.58,41.61,41.57,41.58,48905.0,36.7636,36.7902,36.7548,36.7636,48905.0
2017-11-17 10:25:00,41.58,41.61,41.56,41.56,51324.0,36.7636,36.7902,36.746,36.746,51324.0
2017-11-17 10:30:00,41.56,41.6,41.54,41.57,55903.0,36.746,36.7813,36.7283,36.7548,55903.0
2017-11-17 10:35:00,41.56,41.58,41.51,41.52,159108.0,36.746,36.7636,36.7017,36.7106,159108.0
2017-11-17 10:40:00,41.52,41.56,41.48,41.52,78347.0,36.7106,36.746,36.6752,36.7106,78347.0
2017-11-17 10:45:00,41.52,41.61,41.51,41.6,112792.0,36.7106,36.7902,36.7017,36.7813,112792.0
2017-11-17 10:50:00,41.6,41.66,41.59,41.59,146230.0,36.7813,36.8344,36.7725,36.7725,146230.0
2017-11-17 10:55:00,41.58,41.6,41.54,41.59,76592.0,36.7636,36.7813,36.7283,36.7725,76592.0
2017-11-17 11:00:00,41.59,41.6,41.55,41.59,66856.0,36.7725,36.7813,36.7371,36.7725,66856.0
2017-11-17 11:05:00,41.59,41.62,41.57,41.58,36925.0,36.7725,36.799,36.7548,36.7636,36925.0
2017-11-17 11:10:00,41.59,41.65,41.58,41.63,316812.0,36.7725,36.8255,36.7636,36.8078,316812.0
2017-11-17 11:15:00,41.63,41.65,41.56,41.58,241037.0,36.8078,36.8255,36.746,36.7636,241037.0
2017-11-17 11:20:00,41.58,41.58,41.54,41.55,244414.0,36.7636,36.7636,36.7283,36.7371,244414.0
2017-11-17 11:25:00,41.55,41.56,41.47,41.5,328092.0,36.7371,36.746,36.6664,36.6929,328092.0
2017-11-17 11:30:00,41.51,41.56,41.49,41.55,116059.0,36.7017,36.746,36.6841,36.7371,116059.0
2017-11-17 11:35:00,41.54,41.55,41.51,41.52,129621.0,36.7283,36.7371,36.7017,36.7106,129621.0
2017-11-17 11:40:00,41.53,41.61,41.52,41.58,48182.0,36.7194,36.7902,36.7106,36.7636,48182.0
2017-11-17 11:45:00,41.59,41.64,41.59,41.63,44831.0,36.7725,36.8167,36.7725,36.8078,44831.0
2017-11-17 11:50:00,41.63,41.64,41.57,41.62,49108.0,36.8078,36.8167,36.7548,36.799,49108.0
2017-11-17 11:55:00,41.61,41.67,41.61,41.66,76980.0,36.7902,36.8432,36.7902,36.8344,76980.0
2017-11-17 12:00:00,41.66,41.67,41.59,41.59,52889.0,36.8344,36.8432,36.7725,36.7725,52889.0
2017-11-17 12:05:00,41.6,41.63,41.58,41.63,35160.0,36.7813,36.8078,36.7636,36.8078,35160.0
2017-11-17 12:10:00,41.63,41.64,41.58,41.59,24448.0,36.8078,36.8167,36.7636,36.7725,24448.0
2017-11-17 12:15:00,41.59,41.66,41.59,41.65,72389.0,36.7725,36.8344,36.7725,36.8255,72389.0
2017-11-17 12:20:00,41.66,41.67,41.62,41.63,23779.0,36.8344,36.8432,36.799,36.8078,23779.0
2017-11-17 12:25:00,41.64,41.66,41.61,41.65,89605.0,36.8167,36.8344,36.7902,36.8255,89605.0
2017-11-17 12:30:00,41.65,41.65,41.58,41.6,33328.0,36.8255,36.8255,36.7636,36.7813,33328.0
2017-11-17 12:35:00,41.6,41.66,41.6,41.64,150311.0,36.7813,36.8344,36.7813,36.8167,150311.0
2017-11-17 12:40:00,41.65,41.71,41.63,41.71,424006.0,36.8255,36.8786,36.8078,36.8786,424006.0
2017-11-17 12:45:00,41.71,41.73,41.67,41.69,127399.0,36.8786,36.8963,36.8432,36.8609,127399.0
2017-11-17 12:50:00,41.69,41.71,41.68,41.7,194353.0,36.8609,36.8786,36.8521,36.8697,194353.0
2017-11-17 12:55:00,41.69,41.75,41.69,41.73,67600.0,36.8609,36.9139,36.8609,36.8963,67600.0
2017-11-17 13:00:00,41.73,41.78,41.72,41.76,58550.0,36.8963,36.9405,36.8874,36.9228,58550.0
2017-11-17 13:05:00,41.77,41.79,41.72,41.73,136643.0,36.9316,36.9493,36.8874,36.8963,136643.0
2017-11-17 13:10:00,41.74,41.75,41.68,41.7,152616.0,36.9051,36.9139,36.8521,36.8697,152616.0
2017-11-17 13:15:00,41.7,41.73,41.68,41.72,97366.0,36.8697,36.8963,36.8521,36.8874,97366.0
2017-11-17 13:20:00,41.72,41.74,41.7,41.73,170561.0,36.8874,36.9051,36.8697,36.8963,170561.0
2017-11-17 13:25:00,41.73,41.77,41.72,41.77,399807.0,36.8963,36.9316,36.8874,36.9316,399807.0
2017-11-17 13:30:00,41.77,41.78,41.73,41.76,48553.0,36.9316,36.9405,36.8963,36.9228,48553.0
2017-11-17 13:35:00,41.76,41.76,41.73,41.76,30936.0,36.9228,36.9228,36.8963,36.9228,30936.0
2017-11-17 13:40:00,41.75,41.76,41.71,41.72,79880.0,36.9139,36.9228,36.8786,36.8874,79880.0
2017-11-17 13:45:00,41.71,41.73,41.69,41.69,79044.0,36.8786,36.8963,36.8609,36.8609,79044.0
2017-11-17 13:50:00,41.69,41.71,41.63,41.64,82294.0,36.8609,36.8786,36.8078,36.8167,82294.0
2017-11-17 13:55:00,41.64,41.65,41.61,41.65,58975.0,36.8167,36.8255,36.7902,36.8255,58975.0
2017-11-17 14:00:00,41.65,41.7,41.63,41.7,136268.0,36.8255,36.8697,36.8078,36.8697,136268.0
2017-11-17 14:05:00,41.69,41.7,41.65,41.68,28635.0,36.8609,36.8697,36.8255,36.8521,28635.0
2017-11-17 14:10:00,41.68,41.7,41.67,41.7,14387.0,36.8521,36.8697,36.8432,36.8697,14387.0
2017-11-17 14:15:00,41.71,41.71,41.68,41.69,28952.0,36.8786,36.8786,36.8521,36.8609,28952.0
2017-11-17 14:20:00,41.69,41.7,41.67,41.68,52496.0,36.8609,36.8697,36.8432,36.8521,52496.0
2017-11-17 14:25:00,41.68,41.7,41.63,41.7,156396.0,36.8521,36.8697,36.8078,36.8697,156396.0
2017-11-17 14:30:00,41.7,41.72,41.69,41.71,52432.0,36.8697,36.8874,36.8609,36.8786,52432.0
2017-11-17 14:35:00,41.7,41.73,41.69,41.72,79017.0,36.8697,36.8963,36.8609,36.8874,79017.0
2017-11-17 14:40:00,41.72,41.76,41.69,41.75,114751.0,36.8874,36.9228,36.8609,36.9139,114751.0
2017-11-17 14:45:00,41.75,41.75,41.71,41.72,63518.0,36.9139,36.9139,36.8786,36.8874,63518.0
2017-11-17 14:50:00,41.73,41.76,41.72,41.73,75038.0,36.8963,36.9228,36.8874,36.8963,75038.0
2017-11-17 14:55:00,41.73,41.74,41.71,41.72,53455.0,36.8963,36.9051,36.8786,36.8874,53455.0
2017-11-17 15:00:00,41.72,41.73,41.7,41.7,60382.0,36.8874,36.8963,36.8697,36.8697,60382.0
2017-11-17 15:05:00,41.7,41.73,41.69,41.73,61855.0,36.8697,36.8963,36.8609,36.8963,61855.0
2017-11-17 15:10:00,41.73,41.73,41.7,41.72,203297.0,36.8963,36.8963,36.8697,36.8874,203297.0
2017-11-17 15:15:00,41.72,41.73,41.7,41.73,92421.0,36.8874,36.8963,36.8697,36.8963,92421.0
2017-11-17 15:20:00,41.73,41.73,41.71,41.72,76629.0,36.8963,36.8963,36.8786,36.8874,76629.0
2017-11-17 15:25:00,41.72,41.77,41.71,41.76,109845.0,36.8874,36.9316,36.8786,36.9228,109845.0
2017-11-17 15:30:00,41.76,41.77,41.75,41.77,85969.0,36.9228,36.9316,36.9139,36.9316,85969.0
2017-11-17 15:35:00,41.77,41.77,41.75,41.77,215763.0,36.9316,36.9316,36.9139,36.9316,215763.0
2017-11-17 15:40:00,41.77,41.79,41.76,41.79,279329.0,36.9316,36.9493,36.9228,36.9493,279329.0
2017-11-17 15:45:00,41.79,41.79,41.75,41.76,168717.0,36.9493,36.9493,36.9139,36.9228,168717.0
2017-11-17 15:50:00,41.76,41.78,41.73,41.73,315196.0,36.9228,36.9405,36.8963,36.8963,315196.0
2017-11-17 15:55:00,41.74,41.74,41.71,41.73,545876.0,36.9051,36.9051,36.8786,36.8963,545876.0
2017-11-20 09:30:00,41.88,41.88,41.69,41.84,132779.0,37.0289,37.0289,36.8609,36.9935,132779.0
2017-11-20 09:35:00,41.84,41.85,41.74,41.81,109080.0,36.9935,37.0024,36.9051,36.967,109080.0
2017-11-20 09:40:00,41.82,41.9,41.79,41.83,102561.0,36.9758,37.0466,36.9493,36.9847,102561.0
2017-11-20 09:45:00,41.83,41.85,41.74,41.78,78702.0,36.9847,37.0024,36.9051,36.9405,78702.0
2017-11-20 09:50:00,41.79,41.79,41.63,41.63,32230.0,36.9493,36.9493,36.8078,36.8078,32230.0
2017-11-20 09:55:00,41.63,41.68,41.62,41.65,133699.0,36.8078,36.8521,36.799,36.8255,133699.0
2017-11-20 10:00:00,41.65,41.65,41.57,41.63,70613.0,36.8255,36.8255,36.7548,36.8078,70613.0
2017-11-20 10:05:00,41.63,41.76,41.6,41.72,85793.0,36.8078,36.9228,36.7813,36.8874,85793.0
2017-11-20 10:10:00,41.72,41.8,41.72,41.76,237561.0,36.8874,36.9582,36.8874,36.9228,237561.0
2017-11-20 10:15:00,41.76,41.8,41.74,41.77,98041.0,36.9228,36.9582,36.9051,36.9316,98041.0
2017-11-20 10:20:00,41.77,41.85,41.77,41.84,160192.0,36.9316,37.0024,36.9316,36.9935,160192.0
2017-11-20 10:25:00,41.85,41.87,41.78,41.78,39789.0,37.0024,37.02,36.9405,36.9405,39789.0
2017-11-20 10:30:00,41.78,41.81,41.77,41.8,33579.0,36.9405,36.967,36.9316,36.9582,33579.0
2017-11-20 10:35:00,41.8,41.82,41.78,41.79,65641.0,36.9582,36.9758,36.9405,36.9493,65641.0
2017-11-20 10:40:00,41.79,41.87,41.79,41.84,39893.0,36.9493,37.02,36.9493,36.9935,39893.0
2017-11-20 10:45:00,41.85,41.86,41.8,41.81,28349.0,37.0024,37.0112,36.9582,36.967,28349.0
2017-11-20 10:50:00,41.81,41.9,41.81,41.9,54550.0,36.967,37.0466,36.967,37.0466,54550.0
2017-11-20 10:55:00,41.9,41.94,41.88,41.88,36051.0,37.0466,37.0819,37.0289,37.0289,36051.0
2017-11-20 11:00:00,41.89,41.91,41.84,41.85,25929.0,37.0377,37.0554,36.9935,37.0024,25929.0
2017-11-20 11:05:00,41.85,41.85,41.81,41.83,31214.0,37.0024,37.0024,36.967,36.9847,31214.0
2017-11-20 11:10:00,41.83,41.85,41.82,41.84,20341.0,36.9847,37.0024,36.9758,36.9935,20341.0
2017-11-20 11:15:00,41.84,41.88,41.77,41.77,120780.0,36.9935,37.0289,36.9316,36.9316,120780.0
2017-11-20 11:20:00,41.77,41.8,41.73,41.73,140147.0,36.9316,36.9582,36.8963,36.8963,140147.0
2017-11-20 11:25:00,41.73,41.76,41.72,41.75,17818.0,36.8963,36.9228,36.8874,36.9139,17818.0
2017-11-20 11:30:00,41.74,41.77,41.72,41.77,47644.0,36.9051,36.9316,36.8874,36.9316,47644.0
2017-11-20 11:35:00,41.77,41.79,41.76,41.76,36915.0,36.9316,36.9493,36.9228,36.9228,36915.0
2017-11-20 11:40:00,41.77,41.82,41.77,41.8,36638.0,36.9316,36.9758,36.9316,36.9582,36638.0
2017-11-20 11:45:00,41.8,41.82,41.76,41.77,27947.0,36.9582,36.9758,36.9228,36.9316,27947.0
2017-11-20 11:50:00,41.77,41.77,41.71,41.75,20300.0,36.9316,36.9316,36.8786,36.9139,20300.0
2017-11-20 11:55:00,41.76,41.76,41.74,41.75,19162.0,36.9228,36.9228,36.9051,36.9139,19162.0
2017-11-20 12:00:00,41.75,41.76,41.74,41.76,25999.0,36.9139,36.9228,36.9051,36.9228,25999.0
2017-11-20 12:05:00,41.75,41.76,41.73,41.75,32403.0,36.9139,36.9228,36.8963,36.9139,32403.0
2017-11-20 12:10:00,41.75,41.75,41.72,41.75,36578.0,36.9139,36.9139,36.8874,36.9139,36578.0
2017-11-20 12:15:00,41.75,41.78,41.74,41.77,21661.0,36.9139,36.9405,36.9051,36.9316,21661.0
2017-11-20 12:20:00,41.77,41.77,41.74,41.75,14550.0,36.9316,36.9316,36.9051,36.9139,14550.0
2017-11-20 12:25:00,41.74,41.76,41.72,41.73,18777.0,36.9051,36.9228,36.8874,36.8963,18777.0
2017-11-20 12:30:00,41.72,41.76,41.71,41.75,26417.0,36.8874,36.9228,36.8786,36.9139,26417.0
2017-11-20 12:35:00,41.75,41.78,41.75,41.78,30669.0,36.9139,36.9405,36.9139,36.9405,30669.0
2017-11-20 12:40:00,41.79,41.8,41.76,41.77,27134.0,36.9493,36.9582,36.9228,36.9316,27134.0
2017-11-20 12:45:00,41.78,41.81,41.75,41.8,47936.0,36.9405,36.967,36.9139,36.9582,47936.0
2017-11-20 12:50:00,41.8,41.8,41.76,41.76,10346.0,36.9582,36.9582,36.9228,36.9228,10346.0
2017-11-20 12:55:00,41.77,41.82,41.77,41.8,24950.0,36.9316,36.9758,36.9316,36.9582,24950.0
2017-11-20 13:00:00,41.8,41.81,41.76,41.76,23361.0,36.9582,36.967,36.9228,36.9228,23361.0
2017-11-20 13:05:00,41.77,41.81,41.77,41.8,15220.0,36.9316,36.967,36.9316,36.9582,15220.0
2017-11-20 13:10:00,41.79,41.83,41.79,41.83,25773.0,36.9493,36.9847,36.9493,36.9847,25773.0
2017-11-20 13:15:00,41.83,41.84,41.81,41.81,16392.0,36.9847,36.9935,36.967,36.967,16392.0
2017-11-20 13:20:00,41.81,41.85,41.8,41.85,11652.0,36.967,37.0024,36.9582,37.0024,11652.0
2017-11-20 13:25:00,41.84,41.86,41.83,41.86,16092.0,36.9935,37.0112,36.9847,37.0112,16092.0
2017-11-20 13:30:00,41.86,41.86,41.83,41.86,15021.0,37.0112,37.0112,36.9847,37.0112,15021.0
2017-11-20 13:35:00,41.86,41.88,41.86,41.87,25251.0,37.0112,37.0289,37.0112,37.02,25251.0
2017-11-20 13:40:00,41.87,41.87,41.85,41.85,11367.0,37.02,37.02,37.0024,37.0024,11367.0
2017-11-20 13:45:00,41.84,41.87,41.84,41.86,16267.0,36.9935,37.02,36.9935,37.0112,16267.0
2017-11-20 13:50:00,41.86,41.88,41.84,41.87,12388.0,37.0112,37.0289,36.9935,37.02,12388.0
2017-11-20 13:55:00,41.88,41.9,41.86,41.9,14186.0,37.0289,37.0466,37.0112,37.0466,14186.0
2017-11-20 14:00:00,41.9,41.92,41.89,41.9,23614.0,37.0466,37.0643,37.0377,37.0466,23614.0
2017-11-20 14:05:00,41.9,41.93,41.89,41.92,61552.0,37.0466,37.0731,37.0377,37.0643,61552.0
2017-11-20 14:10:00,41.92,41.92,41.89,41.91,19372.0,37.0643,37.0643,37.0377,37.0554,19372.0
2017-11-20 14:15:00,41.92,41.98,41.91,41.98,16447.0,37.0643,37.1173,37.0554,37.1173,16447.0
2017-11-20 14:20:00,41.98,42.0,41.97,42.0,26598.0,37.1173,37.135,37.1085,37.135,26598.0
2017-11-20 14:25:00,42.0,42.03,41.99,42.01,196059.0,37.135,37.1615,37.1261,37.1438,196059.0
2017-11-20 14:30:00,42.02,42.03,42.0,42.02,18200.0,37.1527,37.1615,37.135,37.1527,18200.0
2017-11-20 14:35:00,42.02,42.06,42.01,42.04,62032.0,37.1527,37.188,37.1438,37.1704,62032.0
2017-11-20 14:40:00,42.03,42.04,42.0,42.0,30130.0,37.1615,37.1704,37.135,37.135,30130.0
2017-11-20 14:45:00,42.0,42.03,41.99,42.01,37272.0,37.135,37.1615,37.1261,37.1438,37272.0
2017-11-20 14:50:00,42.01,42.02,42.0,42.02,24810.0,37.1438,37.1527,37.135,37.1527,24810.0
2017-11-20 14:55:00,42.03,42.06,42.01,42.02,33771.0,37.1615,37.188,37.1438,37.1527,33771.0
2017-11-20 15:00:00,42.02,42.08,42.01,42.08,62493.0,37.1527,37.2057,37.1438,37.2057,62493.0
2017-11-20 15:05:00,42.07,42.09,42.06,42.06,29289.0,37.1969,37.2146,37.188,37.188,29289.0
2017-11-20 15:10:00,42.06,42.06,42.03,42.05,58644.0,37.188,37.188,37.1615,37.1792,58644.0
2017-11-20 15:15:00,42.05,42.11,42.04,42.09,49743.0,37.1792,37.2322,37.1704,37.2146,49743.0
2017-11-20 15:20:00,42.09,42.1,42.07,42.08,30069.0,37.2146,37.2234,37.1969,37.2057,30069.0
2017-11-20 15:25:00,42.09,42.09,42.06,42.07,45560.0,37.2146,37.2146,37.188,37.1969,45560.0
2017-11-20 15:30:00,42.06,42.07,42.04,42.07,96253.0,37.188,37.1969,37.1704,37.1969,96253.0
2017-11-20 15:35:00,42.08,42.09,42.04,42.08,81850.0,37.2057,37.2146,37.1704,37.2057,81850.0
2017-11-20 15:40:00,42.07,42.09,42.06,42.08,65785.0,37.1969,37.2146,37.188,37.2057,65785.0
2017-11-20 15:45:00,42.08,42.09,42.07,42.09,103841.0,37.2057,37.2146,37.1969,37.2146,103841.0
2017-11-20 15:50:00,42.09,42.11,42.08,42.11,152752.0,37.2146,37.2322,37.2057,37.2322,152752.0
2017-11-20 15:55:00,42.1,42.12,42.09,42.11,303230.0,37.2234,37.2411,37.2146,37.2322,303230.0
2017-11-21 09:30:00,41.91,41.92,41.59,41.63,443133.0,37.0554,37.0643,36.7725,36.8078,443133.0
2017-11-21 09:35:00,41.62,41.63,41.44,41.52,383014.0,36.799,36.8078,36.6399,36.7106,383014.0
2017-11-21 09:40:00,41.53,41.68,41.52,41.56,540503.0,36.7194,36.8521,36.7106,36.746,540503.0
2017-11-21 09:45:00,41.55,41.57,41.46,41.55,281266.0,36.7371,36.7548,36.6575,36.7371,281266.0
2017-11-21 09:50:00,41.54,41.55,41.45,41.52,995749.0,36.7283,36.7371,36.6487,36.7106,995749.0
2017-11-21 09:55:00,41.52,41.52,41.42,41.44,287864.0,36.7106,36.7106,36.6222,36.6399,287864.0
2017-11-21 10:00:00,41.44,41.55,41.44,41.52,147863.0,36.6399,36.7371,36.6399,36.7106,147863.0
2017-11-21 10:05:00,41.52,41.57,41.49,41.57,112792.0,36.7106,36.7548,36.6841,36.7548,112792.0
2017-11-21 10:10:00,41.57,41.57,41.51,41.55,83911.0,36.7548,36.7548,36.7017,36.7371,83911.0
2017-11-21 10:15:00,41.55,41.67,41.55,41.61,60019.0,36.7371,36.8432,36.7371,36.7902,60019.0
2017-11-21 10:20:00,41.61,41.7,41.6,41.68,37540.0,36.7902,36.8697,36.7813,36.8521,37540.0
2017-11-21 10:25:00,41.68,41.73,41.64,41.73,73556.0,36.8521,36.8963,36.8167,36.8963,73556.0
2017-11-21 10:30:00,41.73,41.83,41.7,41.82,56552.0,36.8963,36.9847,36.8697,36.9758,56552.0
2017-11-21 10:35:00,41.83,41.87,41.74,41.74,186428.0,36.9847,37.02,36.9051,36.9051,186428.0
2017-11-21 10:40:00,41.74,41.79,41.72,41.73,130235.0,36.9051,36.9493,36.8874,36.8963,130235.0
2017-11-21 10:45:00,41.73,41.77,41.73,41.74,67883.0,36.8963,36.9316,36.8963,36.9051,67883.0
2017-11-21 10:50:00,41.76,41.79,41.68,41.69,42251.0,36.9228,36.9493,36.8521,36.8609,42251.0
2017-11-21 10:55:00,41.68,41.7,41.64,41.69,32582.0,36.8521,36.8697,36.8167,36.8609,32582.0
2017-11-21 11:00:00,41.69,41.71,41.65,41.68,24110.0,36.8609,36.8786,36.8255,36.8521,24110.0
2017-11-21 11:05:00,41.67,41.72,41.66,41.72,30105.0,36.8432,36.8874,36.8344,36.8874,30105.0
2017-11-21 11:10:00,41.71,41.72,41.62,41.62,30795.0,36.8786,36.8874,36.799,36.799,30795.0
2017-11-21 11:15:00,41.63,41.68,41.62,41.68,77585.0,36.8078,36.8521,36.799,36.8521,77585.0
2017-11-21 11:20:00,41.69,41.71,41.66,41.7,25897.0,36.8609,36.8786,36.8344,36.8697,25897.0
2017-11-21 11:25:00,41.7,41.7,41.65,41.67,13379.0,36.8697,36.8697,36.8255,36.8432,13379.0
2017-11-21 11:30:00,41.66,41.67,41.64,41.67,21995.0,36.8344,36.8432,36.8167,36.8432,21995.0
2017-11-21 11:35:00,41.66,41.67,41.64,41.64,8059.0,36.8344,36.8432,36.8167,36.8167,8059.0
2017-11-21 11:40:00,41.65,41.66,41.62,41.63,10940.0,36.8255,36.8344,36.799,36.8078,10940.0
2017-11-21 11:45:00,41.63,41.67,41.63,41.66,9231.0,36.8078,36.8432,36.8078,36.8344,9231.0
2017-11-21 11:50:00,41.66,41.66,41.62,41.63,30359.0,36.8344,36.8344,36.799,36.8078,30359.0
2017-11-21 11:55:00,41.64,41.68,41.64,41.65,13403.0,36.8167,36.8521,36.8167,36.8255,13403.0
2017-11-21 12:00:00,41.65,41.66,41.6,41.61,41398.0,36.8255,36.8344,36.7813,36.7902,41398.0
2017-11-21 12:05:00,41.62,41.63,41.59,41.59,7107.0,36.799,36.8078,36.7725,36.7725,7107.0
2017-11-21 12:10:00,41.59,41.62,41.56,41.57,18920.0,36.7725,36.799,36.746,36.7548,18920.0
2017-11-21 12:15:00,41.57,41.59,41.55,41.56,13448.0,36.7548,36.7725,36.7371,36.746,13448.0
2017-11-21 12:20:00,41.56,41.57,41.53,41.54,11726.0,36.746,36.7548,36.7194,36.7283,11726.0
2017-11-21 12:25:00,41.54,41.56,41.51,41.55,17843.0,36.7283,36.746,36.7017,36.7371,17843.0
2017-11-21 12:30:00,41.55,41.58,41.55,41.58,11294.0,36.7371,36.7636,36.7371,36.7636,11294.0
2017-11-21 12:35:00,41.58,41.6,41.57,41.58,16945.0,36.7636,36.7813,36.7548,36.7636,16945.0
2017-11-21 12:40:00,41.58,41.61,41.57,41.61,17022.0,36.7636,36.7902,36.7548,36.7902,17022.0
2017-11-21 12:45:00,41.61,41.62,41.6,41.61,26420.0,36.7902,36.799,36.7813,36.7902,26420.0
2017-11-21 12:50:00,41.6,41.6,41.58,41.59,14391.0,36.7813,36.7813,36.7636,36.7725,14391.0
2017-11-21 12:55:00,41.59,41.6,41.53,41.54,22239.0,36.7725,36.7813,36.7194,36.7283,22239.0
2017-11-21 13:00:00,41.54,41.54,41.52,41.53,24520.0,36.7283,36.7283,36.7106,36.7194,24520.0
2017-11-21 13:05:00,41.52,41.54,41.52,41.53,27428.0,36.7106,36.7283,36.7106,36.7194,27428.0
2017-11-21 13:10:00,41.53,41.55,41.53,41.54,9079.0,36.7194,36.7371,36.7194,36.7283,9079.0
2017-11-21 13:15:00,41.53,41.54,41.52,41.54,7000.0,36.7194,36.7283,36.7106,36.7283,7000.0
2017-11-21 13:20:00,41.54,41.54,41.51,41.52,14624.0,36.7283,36.7283,36.7017,36.7106,14624.0
2017-11-21 13:25:00,41.52,41.54,41.51,41.52,22950.0,36.7106,36.7283,36.7017,36.7106,22950.0
2017-11-21 13:30:00,41.53,41.54,41.49,41.51,11587.0,36.7194,36.7283,36.6841,36.7017,11587.0
2017-11-21 13:35:00,41.51,41.51,41.48,41.48,21112.0,36.7017,36.7017,36.6752,36.6752,21112.0
2017-11-21 13:40:00,41.48,41.52,41.48,41.51,14275.0,36.6752,36.7106,36.6752,36.7017,14275.0
2017-11-21 13:45:00,41.51,41.54,41.5,41.54,13949.0,36.7017,36.7283,36.6929,36.7283,13949.0
2017-11-21 13:50:00,41.54,41.55,41.52,41.54,26465.0,36.7283,36.7371,36.7106,36.7283,26465.0
2017-11-21 13:55:00,41.53,41.53,41.47,41.48,12547.0,36.7194,36.7194,36.6664,36.6752,12547.0
2017-11-21 14:00:00,41.47,41.49,41.45,41.46,44725.0,36.6664,36.6841,36.6487,36.6575,44725.0
2017-11-21 14:05:00,41.47,41.5,41.46,41.5,18182.0,36.6664,36.6929,36.6575,36.6929,18182.0
2017-11-21 14:10:00,41.5,41.52,41.5,41.5,11825.0,36.6929,36.7106,36.6929,36.6929,11825.0
2017-11-21 14:15:00,41.5,41.54,41.5,41.53,25603.0,36.6929,36.7283,36.6929,36.7194,25603.0
2017-11-21 14:20:00,41.52,41.54,41.52,41.52,18581.0,36.7106,36.7283,36.7106,36.7106,18581.0
2017-11-21 14:25:00,41.53,41.54,41.52,41.54,23781.0,36.7194,36.7283,36.7106,36.7283,23781.0
2017-11-21 14:30:00,41.53,41.54,41.51,41.54,25384.0,36.7194,36.7283,36.7017,36.7283,25384.0
2017-11-21 14:35:00,41.55,41.56,41.53,41.55,25248.0,36.7371,36.746,36.7194,36.7371,25248.0
2017-11-21 14:40:00,41.55,41.56,41.53,41.54,15267.0,36.7371,36.746,36.7194,36.7283,15267.0
2017-11-21 14:45:00,41.54,41.56,41.53,41.54,29320.0,36.7283,36.746,36.7194,36.7283,29320.0
2017-11-21 14:50:00,41.55,41.55,41.52,41.53,23906.0,36.7371,36.7371,36.7106,36.7194,23906.0
2017-11-21 14:55:00,41.53,41.56,41.52,41.55,30732.0,36.7194,36.746,36.7106,36.7371,30732.0
2017-11-21 15:00:00,41.55,41.56,41.52,41.53,43529.0,36.7371,36.746,36.7106,36.7194,43529.0
2017-11-21 15:05:00,41.53,41.56,41.53,41.55,29362.0,36.7194,36.746,36.7194,36.7371,29362.0
2017-11-21 15:10:00,41.55,41.56,41.53,41.54,38366.0,36.7371,36.746,36.7194,36.7283,38366.0
2017-11-21 15:15:00,41.54,41.56,41.53,41.54,29776.0,36.7283,36.746,36.7194,36.7283,29776.0
2017-11-21 15:20:00,41.54,41.56,41.52,41.55,21840.0,36.7283,36.746,36.7106,36.7371,21840.0
2017-11-21 15:25:00,41.55,41.58,41.54,41.57,56053.0,36.7371,36.7636,36.7283,36.7548,56053.0
2017-11-21 15:30:00,41.58,41.58,41.54,41.55,49761.0,36.7636,36.7636,36.7283,36.7371,49761.0
2017-11-21 15:35:00,41.56,41.58,41.54,41.58,42798.0,36.746,36.7636,36.7283,36.7636,42798.0
2017-11-21 15:40:00,41.58,41.58,41.56,41.57,38708.0,36.7636,36.7636,36.746,36.7548,38708.0
2017-11-21 15:45:00,41.57,41.57,41.52,41.54,92874.0,36.7548,36.7548,36.7106,36.7283,92874.0
2017-11-21 15:50:00,41.54,41.57,41.53,41.57,101993.0,36.7283,36.7548,36.7194,36.7548,101993.0
2017-11-21 15:55:00,41.56,41.6,41.56,41.58,266164.0,36.746,36.7813,36.746,36.7636,266164.0
2017-11-22 09:30:00,41.64,41.66,41.46,41.6,71411.0,36.8167,36.8344,36.6575,36.7813,71411.0
2017-11-22 09:35:00,41.6,41.76,41.6,41.76,96847.0,36.7813,36.9228,36.7813,36.9228,96847.0
2017-11-22 09:40:00,41.76,41.8,41.69,41.75,144650.0,36.9228,36.9582,36.8609,36.9139,144650.0
2017-11-22 09:45:00,41.74,41.89,41.74,41.88,130630.0,36.9051,37.0377,36.9051,37.0289,130630.0
2017-11-22 09:50:00,41.88,41.91,41.84,41.86,34568.0,37.0289,37.0554,36.9935,37.0112,34568.0
2017-11-22 09:55:00,41.87,41.87,41.77,41.78,279022.0,37.02,37.02,36.9316,36.9405,279022.0
2017-11-22 10:00:00,41.77,41.84,41.73,41.82,109538.0,36.9316,36.9935,36.8963,36.9758,109538.0
2017-11-22 10:05:00,41.83,41.88,41.81,41.81,25774.0,36.9847,37.0289,36.967,36.967,25774.0
2017-11-22 10:10:00,41.81,41.81,41.74,41.76,67602.0,36.967,36.967,36.9051,36.9228,67602.0
2017-11-22 10:15:00,41.76,41.79,41.73,41.79,43255.0,36.9228,36.9493,36.8963,36.9493,43255.0
2017-11-22 10:20:00,41.79,41.8,41.69,41.7,134817.0,36.9493,36.9582,36.8609,36.8697,134817.0
2017-11-22 10:25:00,41.7,41.72,41.69,41.71,20055.0,36.8697,36.8874,36.8609,36.8786,20055.0
2017-11-22 10:30:00,41.71,41.76,41.69,41.74,19191.0,36.8786,36.9228,36.8609,36.9051,19191.0
2017-11-22 10:35:00,41.73,41.78,41.7,41.78,172585.0,36.8963,36.9405,36.8697,36.9405,172585.0
2017-11-22 10:40:00,41.78,41.84,41.77,41.82,241180.0,36.9405,36.9935,36.9316,36.9758,241180.0
2017-11-22 10:45:00,41.82,41.82,41.74,41.77,14011.0,36.9758,36.9758,36.9051,36.9316,14011.0
2017-11-22 10:50:00,41.76,41.76,41.72,41.73,14268.0,36.9228,36.9228,36.8874,36.8963,14268.0
2017-11-22 10:55:00,41.72,41.76,41.71,41.73,16552.0,36.8874,36.9228,36.8786,36.8963,16552.0
2017-11-22 11:00:00,41.74,41.75,41.7,41.73,18074.0,36.9051,36.9139,36.8697,36.8963,18074.0
2017-11-22 11:05:00,41.73,41.76,41.71,41.73,13411.0,36.8963,36.9228,36.8786,36.8963,13411.0
2017-11-22 11:10:00,41.73,41.73,41.69,41.71,18774.0,36.8963,36.8963,36.8609,36.8786,18774.0
2017-11-22 11:15:00,41.71,41.76,41.7,41.73,42768.0,36.8786,36.9228,36.8697,36.8963,42768.0
2017-11-22 11:20:00,41.73,41.77,41.7,41.77,13260.0,36.8963,36.9316,36.8697,36.9316,13260.0
2017-11-22 11:25:00,41.77,41.8,41.75,41.77,12293.0,36.9316,36.9582,36.9139,36.9316,12293.0
2017-11-22 11:30:00,41.75,41.77,41.74,41.75,7400.0,36.9139,36.9316,36.9051,36.9139,7400.0
2017-11-22 11:35:00,41.74,41.76,41.73,41.75,10660.0,36.9051,36.9228,36.8963,36.9139,10660.0
2017-11-22 11:40:00,41.75,41.75,41.71,41.73,20619.0,36.9139,36.9139,36.8786,36.8963,20619.0
2017-11-22 11:45:00,41.72,41.77,41.72,41.77,21177.0,36.8874,36.9316,36.8874,36.9316,21177.0
2017-11-22 11:50:00,41.76,41.83,41.76,41.82,94270.0,36.9228,36.9847,36.9228,36.9758,94270.0
2017-11-22 11:55:00,41.82,41.88,41.82,41.88,146305.0,36.9758,37.0289,36.9758,37.0289,146305.0
2017-11-22 12:00:00,41.87,41.88,41.85,41.85,33707.0,37.02,37.0289,37.0024,37.0024,33707.0
2017-11-22 12:05:00,41.85,41.87,41.85,41.87,20306.0,37.0024,37.02,37.0024,37.02,20306.0
2017-11-22 12:10:00,41.87,41.88,41.84,41.86,17700.0,37.02,37.0289,36.9935,37.0112,17700.0
2017-11-22 12:15:00,41.86,41.87,41.8,41.8,11450.0,37.0112,37.02,36.9582,36.9582,11450.0
2017-11-22 12:20:00,41.79,41.81,41.78,41.81,13761.0,36.9493,36.967,36.9405,36.967,13761.0
2017-11-22 12:25:00,41.81,41.81,41.77,41.77,17304.0,36.967,36.967,36.9316,36.9316,17304.0
2017-11-22 12:30:00,41.75,41.77,41.74,41.76,9600.0,36.9139,36.9316,36.9051,36.9228,9600.0
2017-11-22 12:35:00,41.76,41.78,41.74,41.74,9768.0,36.9228,36.9405,36.9051,36.9051,9768.0
2017-11-22 12:40:00,41.74,41.76,41.74,41.76,6727.0,36.9051,36.9228,36.9051,36.9228,6727.0
2017-11-22 12:45:00,41.75,41.77,41.75,41.76,8215.0,36.9139,36.9316,36.9139,36.9228,8215.0
2017-11-22 12:50:00,41.76,41.78,41.75,41.77,14609.0,36.9228,36.9405,36.9139,36.9316,14609.0
2017-11-22 12:55:00,41.77,41.79,41.77,41.78,25155.0,36.9316,36.9493,36.9316,36.9405,25155.0
2017-11-22 13:00:00,41.78,41.78,41.74,41.75,17598.0,36.9405,36.9405,36.9051,36.9139,17598.0
2017-11-22 13:05:00,41.75,41.77,41.73,41.73,14085.0,36.9139,36.9316,36.8963,36.8963,14085.0
2017-11-22 13:10:00,41.73,41.77,41.73,41.76,10360.0,36.8963,36.9316,36.8963,36.9228,10360.0
2017-11-22 13:15:00,41.75,41.77,41.73,41.75,17330.0,36.9139,36.9316,36.8963,36.9139,17330.0
2017-11-22 13:20:00,41.75,41.77,41.73,41.75,27519.0,36.9139,36.9316,36.8963,36.9139,27519.0
2017-11-22 13:25:00,41.76,41.79,41.75,41.77,16290.0,36.9228,36.9493,36.9139,36.9316,16290.0
2017-11-22 13:30:00,41.76,41.78,41.75,41.76,8834.0,36.9228,36.9405,36.9139,36.9228,8834.0
2017-11-22 13:35:00,41.76,41.77,41.75,41.76,7601.0,36.9228,36.9316,36.9139,36.9228,7601.0
2017-11-22 13:40:00,41.77,41.8,41.75,41.79,9074.0,36.9316,36.9582,36.9139,36.9493,9074.0
2017-11-22 13:45:00,41.79,41.8,41.76,41.78,18298.0,36.9493,36.9582,36.9228,36.9405,18298.0
2017-11-22 13:50:00,41.79,41.82,41.78,41.81,12577.0,36.9493,36.9758,36.9405,36.967,12577.0
2017-11-22 13:55:00,41.8,41.83,41.79,41.81,10945.0,36.9582,36.9847,36.9493,36.967,10945.0
2017-11-22 14:00:00,41.82,41.84,41.81,41.83,18900.0,36.9758,36.9935,36.967,36.9847,18900.0
2017-11-22 14:05:00,41.83,41.84,41.8,41.84,10100.0,36.9847,36.9935,36.9582,36.9935,10100.0
2017-11-22 14:10:00,41.83,41.84,41.8,41.82,16796.0,36.9847,36.9935,36.9582,36.9758,16796.0
2017-11-22 14:15:00,41.81,41.81,41.75,41.76,20115.0,36.967,36.967,36.9139,36.9228,20115.0
2017-11-22 14:20:00,41.77,41.79,41.77,41.77,11377.0,36.9316,36.9493,36.9316,36.9316,11377.0
2017-11-22 14:25:00,41.78,41.79,41.76,41.78,8344.0,36.9405,36.9493,36.9228,36.9405,8344.0
2017-11-22 14:30:00,41.78,41.79,41.77,41.79,14136.0,36.9405,36.9493,36.9316,36.9493,14136.0
2017-11-22 14:35:00,41.79,41.79,41.75,41.76,32895.0,36.9493,36.9493,36.9139,36.9228,32895.0
2017-11-22 14:40:00,41.76,41.76,41.74,41.74,5470.0,36.9228,36.9228,36.9051,36.9051,5470.0
2017-11-22 14:45:00,41.74,41.76,41.74,41.76,9798.0,36.9051,36.9228,36.9051,36.9228,9798.0
2017-11-22 14:50:00,41.75,41.77,41.74,41.76,10246.0,36.9139,36.9316,36.9051,36.9228,10246.0
2017-11-22 14:55:00,41.76,41.78,41.75,41.77,52014.0,36.9228,36.9405,36.9139,36.9316,52014.0
2017-11-22 15:00:00,41.77,41.78,41.74,41.76,33595.0,36.9316,36.9405,36.9051,36.9228,33595.0
2017-11-22 15:05:00,41.75,41.77,41.73,41.74,40974.0,36.9139,36.9316,36.8963,36.9051,40974.0
2017-11-22 15:10:00,41.75,41.77,41.73,41.77,69138.0,36.9139,36.9316,36.8963,36.9316,69138.0
2017-11-22 15:15:00,41.77,41.78,41.75,41.78,47454.0,36.9316,36.9405,36.9139,36.9405,47454.0
2017-11-22 15:20:00,41.78,41.78,41.75,41.76,51462.0,36.9405,36.9405,36.9139,36.9228,51462.0
2017-11-22 15:25:00,41.76,41.77,41.74,41.76,64408.0,36.9228,36.9316,36.9051,36.9228,64408.0
2017-11-22 15:30:00,41.76,41.77,41.74,41.75,68295.0,36.9228,36.9316,36.9051,36.9139,68295.0
2017-11-22 15:35:00,41.75,41.76,41.73,41.74,69706.0,36.9139,36.9228,36.8963,36.9051,69706.0
2017-11-22 15:40:00,41.75,41.75,41.71,41.73,107201.0,36.9139,36.9139,36.8786,36.8963,107201.0
2017-11-22 15:45:00,41.73,41.74,41.72,41.72,81393.0,36.8963,36.9051,36.8874,36.8874,81393.0
2017-11-22 15:50:00,41.73,41.73,41.69,41.71,181636.0,36.8963,36.8963,36.8609,36.8786,181636.0
2017-11-22 15:55:00,41.71,41.71,41.69,41.69,221046.0,36.8786,36.8786,36.8609,36.8609,221046.0
2017-11-24 09:30:00,41.86,41.92,41.72,41.74,93887.0,37.0112,37.0643,36.8874,36.9051,93887.0
2017-11-24 09:35:00,41.73,41.79,41.67,41.78,182155.0,36.8963,36.9493,36.8432,36.9405,182155.0
2017-11-24 09:40:00,41.79,41.93,41.74,41.93,396736.0,36.9493,37.0731,36.9051,37.0731,396736.0
2017-11-24 09:45:00,41.93,41.93,41.82,41.82,40807.0,37.0731,37.0731,36.9758,36.9758,40807.0
2017-11-24 09:50:00,41.82,41.85,41.79,41.8,51205.0,36.9758,37.0024,36.9493,36.9582,51205.0
2017-11-24 09:55:00,41.8,41.83,41.76,41.83,78841.0,36.9582,36.9847,36.9228,36.9847,78841.0
2017-11-24 10:00:00,41.83,41.83,41.69,41.78,84716.0,36.9847,36.9847,36.8609,36.9405,84716.0
2017-11-24 10:05:00,41.77,41.91,41.76,41.91,50372.0,36.9316,37.0554,36.9228,37.0554,50372.0
2017-11-24 10:10:00,41.91,41.93,41.81,41.82,37079.0,37.0554,37.0731,36.967,36.9758,37079.0
2017-11-24 10:15:00,41.82,41.91,41.82,41.91,61847.0,36.9758,37.0554,36.9758,37.0554,61847.0
2017-11-24 10:20:00,41.92,41.95,41.86,41.86,57980.0,37.0643,37.0908,37.0112,37.0112,57980.0
2017-11-24 10:25:00,41.86,41.9,41.85,41.89,17123.0,37.0112,37.0466,37.0024,37.0377,17123.0
2017-11-24 10:30:00,41.88,41.89,41.87,41.89,24342.0,37.0289,37.0377,37.02,37.0377,24342.0
2017-11-24 10:35:00,41.88,41.88,41.81,41.82,14500.0,37.0289,37.0289,36.967,36.9758,14500.0
2017-11-24 10:40:00,41.81,41.84,41.79,41.83,51713.0,36.967,36.9935,36.9493,36.9847,51713.0
2017-11-24 10:45:00,41.83,41.85,41.81,41.84,72630.0,36.9847,37.0024,36.967,36.9935,72630.0
2017-11-24 10:50:00,41.84,41.91,41.83,41.89,48439.0,36.9935,37.0554,36.9847,37.0377,48439.0
2017-11-24 10:55:00,41.89,41.92,41.87,41.9,15294.0,37.0377,37.0643,37.02,37.0466,15294.0
2017-11-24 11:00:00,41.9,41.91,41.87,41.91,10579.0,37.0466,37.0554,37.02,37.0554,10579.0
2017-11-24 11:05:00,41.9,41.91,41.87,41.87,16450.0,37.0466,37.0554,37.02,37.02,16450.0
2017-11-24 11:10:00,41.86,41.87,41.82,41.84,23705.0,37.0112,37.02,36.9758,36.9935,23705.0
2017-11-24 11:15:00,41.83,41.84,41.78,41.79,16603.0,36.9847,36.9935,36.9405,36.9493,16603.0
2017-11-24 11:20:00,41.79,41.82,41.78,41.79,25696.0,36.9493,36.9758,36.9405,36.9493,25696.0
2017-11-24 11:25:00,41.79,41.82,41.78,41.81,62651.0,36.9493,36.9758,36.9405,36.967,62651.0
2017-11-24 11:30:00,41.81,41.82,41.78,41.8,16419.0,36.967,36.9758,36.9405,36.9582,16419.0
2017-11-24 11:35:00,41.81,41.84,41.79,41.84,8000.0,36.967,36.9935,36.9493,36.9935,8000.0
2017-11-24 11:40:00,41.83,41.84,41.78,41.79,21748.0,36.9847,36.9935,36.9405,36.9493,21748.0
2017-11-24 11:45:00,41.79,41.8,41.78,41.79,12855.0,36.9493,36.9582,36.9405,36.9493,12855.0
2017-11-24 11:50:00,41.79,41.79,41.76,41.77,30953.0,36.9493,36.9493,36.9228,36.9316,30953.0
2017-11-24 11:55:00,41.78,41.79,41.77,41.78,19800.0,36.9405,36.9493,36.9316,36.9405,19800.0
2017-11-24 12:00:00,41.78,41.81,41.78,41.8,54305.0,36.9405,36.967,36.9405,36.9582,54305.0
2017-11-24 12:05:00,41.79,41.79,41.69,41.69,379047.0,36.9493,36.9493,36.8609,36.8609,379047.0
2017-11-24 12:10:00,41.69,41.69,41.58,41.61,446486.0,36.8609,36.8609,36.7636,36.7902,446486.0
2017-11-24 12:15:00,41.62,41.65,41.6,41.65,29320.0,36.799,36.8255,36.7813,36.8255,29320.0
2017-11-24 12:20:00,41.64,41.64,41.58,41.63,52742.0,36.8167,36.8167,36.7636,36.8078,52742.0
2017-11-24 12:25:00,41.63,41.67,41.62,41.62,126696.0,36.8078,36.8432,36.799,36.799,126696.0
2017-11-24 12:30:00,41.63,41.63,41.53,41.55,161307.0,36.8078,36.8078,36.7194,36.7371,161307.0
2017-11-24 12:35:00,41.55,41.55,41.51,41.55,112464.0,36.7371,36.7371,36.7017,36.7371,112464.0
2017-11-24 12:40:00,41.55,41.56,41.53,41.55,164202.0,36.7371,36.746,36.7194,36.7371,164202.0
2017-11-24 12:45:00,41.56,41.59,41.55,41.55,108975.0,36.746,36.7725,36.7371,36.7371,108975.0
2017-11-24 12:50:00,41.55,41.55,41.52,41.52,149243.0,36.7371,36.7371,36.7106,36.7106,149243.0
2017-11-24 12:55:00,41.53,41.54,41.49,41.51,195878.0,36.7194,36.7283,36.6841,36.7017,195878.0
2017-11-27 09:30:00,41.69,41.99,41.6,41.98,370210.0,36.8609,37.1261,36.7813,37.1173,370210.0
2017-11-27 09:35:00,41.99,42.06,41.9,41.93,302905.0,37.1261,37.188,37.0466,37.0731,302905.0
2017-11-27 09:40:00,41.92,42.14,41.92,42.09,459291.0,37.0643,37.2588,37.0643,37.2146,459291.0
2017-11-27 09:45:00,42.08,42.15,42.08,42.08,313843.0,37.2057,37.2676,37.2057,37.2057,313843.0
2017-11-27 09:50:00,42.08,42.1,41.96,41.96,127864.0,37.2057,37.2234,37.0996,37.0996,127864.0
2017-11-27 09:55:00,41.95,41.98,41.87,41.88,113438.0,37.0908,37.1173,37.02,37.0289,113438.0
2017-11-27 10:00:00,41.88,41.93,41.86,41.92,458913.0,37.0289,37.0731,37.0112,37.0643,458913.0
2017-11-27 10:05:00,41.93,41.93,41.78,41.83,181145.0,37.0731,37.0731,36.9405,36.9847,181145.0
2017-11-27 10:10:00,41.83,41.86,41.76,41.76,70121.0,36.9847,37.0112,36.9228,36.9228,70121.0
2017-11-27 10:15:00,41.77,41.89,41.77,41.89,195505.0,36.9316,37.0377,36.9316,37.0377,195505.0
2017-11-27 10:20:00,41.9,41.95,41.86,41.9,56402.0,37.0466,37.0908,37.0112,37.0466,56402.0
2017-11-27 10:25:00,41.9,41.91,41.84,41.84,49581.0,37.0466,37.0554,36.9935,36.9935,49581.0
2017-11-27 10:30:00,41.85,41.86,41.81,41.81,28259.0,37.0024,37.0112,36.967,36.967,28259.0
2017-11-27 10:35:00,41.81,41.88,41.81,41.82,42127.0,36.967,37.0289,36.967,36.9758,42127.0
2017-11-27 10:40:00,41.83,41.85,41.81,41.81,41663.0,36.9847,37.0024,36.967,36.967,41663.0
2017-11-27 10:45:00,41.81,41.83,41.79,41.83,51822.0,36.967,36.9847,36.9493,36.9847,51822.0
2017-11-27 10:50:00,41.83,41.85,41.76,41.78,30746.0,36.9847,37.0024,36.9228,36.9405,30746.0
2017-11-27 10:55:00,41.79,41.8,41.74,41.75,23070.0,36.9493,36.9582,36.9051,36.9139,23070.0
2017-11-27 11:00:00,41.75,41.78,41.75,41.76,21413.0,36.9139,36.9405,36.9139,36.9228,21413.0
2017-11-27 11:05:00,41.76,41.79,41.71,41.73,17508.0,36.9228,36.9493,36.8786,36.8963,17508.0
2017-11-27 11:10:00,41.74,41.74,41.7,41.7,13160.0,36.9051,36.9051,36.8697,36.8697,13160.0
2017-11-27 11:15:00,41.71,41.73,41.67,41.68,44129.0,36.8786,36.8963,36.8432,36.8521,44129.0
2017-11-27 11:20:00,41.69,41.72,41.65,41.66,25526.0,36.8609,36.8874,36.8255,36.8344,25526.0
2017-11-27 11:25:00,41.66,41.68,41.61,41.63,49313.0,36.8344,36.8521,36.7902,36.8078,49313.0
2017-11-27 11:30:00,41.63,41.67,41.62,41.62,167271.0,36.8078,36.8432,36.799,36.799,167271.0
2017-11-27 11:35:00,41.62,41.62,41.53,41.56,49183.0,36.799,36.799,36.7194,36.746,49183.0
2017-11-27 11:40:00,41.56,41.58,41.54,41.54,47828.0,36.746,36.7636,36.7283,36.7283,47828.0
2017-11-27 11:45:00,41.54,41.54,41.47,41.47,29852.0,36.7283,36.7283,36.6664,36.6664,29852.0
2017-11-27 11:50:00,41.48,41.53,41.45,41.48,146600.0,36.6752,36.7194,36.6487,36.6752,146600.0
2017-11-27 11:55:00,41.49,41.51,41.48,41.51,70352.0,36.6841,36.7017,36.6752,36.7017,70352.0
2017-11-27 12:00:00,41.52,41.53,41.41,41.42,166547.0,36.7106,36.7194,36.6133,36.6222,166547.0
2017-11-27 12:05:00,41.42,41.43,41.4,41.41,122226.0,36.6222,36.631,36.6045,36.6133,122226.0
2017-11-27 12:10:00,41.41,41.45,41.41,41.44,14999.0,36.6133,36.6487,36.6133,36.6399,14999.0
2017-11-27 12:15:00,41.44,41.5,41.44,41.48,18851.0,36.6399,36.6929,36.6399,36.6752,18851.0
2017-11-27 12:20:00,41.47,41.48,41.45,41.46,16124.0,36.6664,36.6752,36.6487,36.6575,16124.0
2017-11-27 12:25:00,41.46,41.49,41.45,41.48,70011.0,36.6575,36.6841,36.6487,36.6752,70011.0
2017-11-27 12:30:00,41.48,41.49,41.47,41.48,11170.0,36.6752,36.6841,36.6664,36.6752,11170.0
2017-11-27 12:35:00,41.48,41.49,41.44,41.44,10815.0,36.6752,36.6841,36.6399,36.6399,10815.0
2017-11-27 12:40:00,41.44,41.45,41.41,41.42,17116.0,36.6399,36.6487,36.6133,36.6222,17116.0
2017-11-27 12:45:00,41.42,41.45,41.42,41.44,21298.0,36.6222,36.6487,36.6222,36.6399,21298.0
2017-11-27 12:50:00,41.44,41.46,41.43,41.45,14365.0,36.6399,36.6575,36.631,36.6487,14365.0
2017-11-27 12:55:00,41.45,41.46,41.43,41.45,11850.0,36.6487,36.6575,36.631,36.6487,11850.0
2017-11-27 13:00:00,41.46,41.52,41.46,41.52,9900.0,36.6575,36.7106,36.6575,36.7106,9900.0
2017-11-27 13:05:00,41.51,41.53,41.51,41.52,100089.0,36.7017,36.7194,36.7017,36.7106,100089.0
2017-11-27 13:10:00,41.52,41.52,41.49,41.5,36365.0,36.7106,36.7106,36.6841,36.6929,36365.0
2017-11-27 13:15:00,41.5,41.51,41.48,41.48,14822.0,36.6929,36.7017,36.6752,36.6752,14822.0
2017-11-27 13:20:00,41.48,41.49,41.47,41.48,15317.0,36.6752,36.6841,36.6664,36.6752,15317.0
2017-11-27 13:25:00,41.48,41.5,41.47,41.49,11558.0,36.6752,36.6929,36.6664,36.6841,11558.0
2017-11-27 13:30:00,41.48,41.49,41.47,41.48,39427.0,36.6752,36.6841,36.6664,36.6752,39427.0
2017-11-27 13:35:00,41.48,41.5,41.48,41.5,13400.0,36.6752,36.6929,36.6752,36.6929,13400.0
2017-11-27 13:40:00,41.5,41.53,41.5,41.51,9600.0,36.6929,36.7194,36.6929,36.7017,9600.0
2017-11-27 13:45:00,41.5,41.53,41.5,41.52,6300.0,36.6929,36.7194,36.6929,36.7106,6300.0
2017-11-27 13:50:00,41.52,41.59,41.52,41.56,23088.0,36.7106,36.7725,36.7106,36.746,23088.0
2017-11-27 13:55:00,41.55,41.58,41.55,41.58,7714.0,36.7371,36.7636,36.7371,36.7636,7714.0
2017-11-27 14:00:00,41.57,41.61,41.56,41.59,12600.0,36.7548,36.7902,36.746,36.7725,12600.0
2017-11-27 14:05:00,41.59,41.59,41.56,41.58,16398.0,36.7725,36.7725,36.746,36.7636,16398.0
2017-11-27 14:10:00,41.59,41.6,41.58,41.59,19802.0,36.7725,36.7813,36.7636,36.7725,19802.0
2017-11-27 14:15:00,41.59,41.62,41.59,41.62,30464.0,36.7725,36.799,36.7725,36.799,30464.0
2017-11-27 14:20:00,41.62,41.62,41.59,41.6,24350.0,36.799,36.799,36.7725,36.7813,24350.0
2017-11-27 14:25:00,41.6,41.64,41.6,41.64,28820.0,36.7813,36.8167,36.7813,36.8167,28820.0
2017-11-27 14:30:00,41.65,41.67,41.63,41.63,78321.0,36.8255,36.8432,36.8078,36.8078,78321.0
2017-11-27 14:35:00,41.64,41.67,41.63,41.66,60301.0,36.8167,36.8432,36.8078,36.8344,60301.0
2017-11-27 14:40:00,41.66,41.67,41.65,41.66,18769.0,36.8344,36.8432,36.8255,36.8344,18769.0
2017-11-27 14:45:00,41.66,41.66,41.63,41.63,47260.0,36.8344,36.8344,36.8078,36.8078,47260.0
2017-11-27 14:50:00,41.62,41.64,41.61,41.64,46035.0,36.799,36.8167,36.7902,36.8167,46035.0
2017-11-27 14:55:00,41.64,41.65,41.62,41.63,52502.0,36.8167,36.8255,36.799,36.8078,52502.0
2017-11-27 15:00:00,41.62,41.63,41.6,41.61,62509.0,36.799,36.8078,36.7813,36.7902,62509.0
2017-11-27 15:05:00,41.61,41.62,41.6,41.62,24667.0,36.7902,36.799,36.7813,36.799,24667.0
2017-11-27 15:10:00,41.62,41.64,41.61,41.64,60532.0,36.799,36.8167,36.7902,36.8167,60532.0
2017-11-27 15:15:00,41.64,41.64,41.62,41.63,53004.0,36.8167,36.8167,36.799,36.8078,53004.0
2017-11-27 15:20:00,41.63,41.67,41.63,41.66,22878.0,36.8078,36.8432,36.8078,36.8344,22878.0
2017-11-27 15:25:00,41.66,41.67,41.63,41.65,30293.0,36.8344,36.8432,36.8078,36.8255,30293.0
2017-11-27 15:30:00,41.65,41.67,41.63,41.64,27360.0,36.8255,36.8432,36.8078,36.8167,27360.0
2017-11-27 15:35:00,41.64,41.65,41.63,41.63,35239.0,36.8167,36.8255,36.8078,36.8078,35239.0
2017-11-27 15:40:00,41.64,41.64,41.63,41.64,47657.0,36.8167,36.8167,36.8078,36.8167,47657.0
2017-11-27 15:45:00,41.64,41.64,41.62,41.64,70672.0,36.8167,36.8167,36.799,36.8167,70672.0
2017-11-27 15:50:00,41.64,41.66,41.64,41.65,162035.0,36.8167,36.8344,36.8167,36.8255,162035.0
2017-11-27 15:55:00,41.65,41.66,41.61,41.62,355582.0,36.8255,36.8344,36.7902,36.799,355582.0
2017-11-28 09:30:00,41.72,41.93,41.71,41.92,50511.0,36.8874,37.0731,36.8786,37.0643,50511.0
2017-11-28 09:35:00,41.92,41.92,41.75,41.8,78266.0,37.0643,37.0643,36.9139,36.9582,78266.0
2017-11-28 09:40:00,41.79,41.79,41.72,41.73,52267.0,36.9493,36.9493,36.8874,36.8963,52267.0
2017-11-28 09:45:00,41.72,41.75,41.66,41.68,28432.0,36.8874,36.9139,36.8344,36.8521,28432.0
2017-11-28 09:50:00,41.68,41.8,41.68,41.78,20723.0,36.8521,36.9582,36.8521,36.9405,20723.0
2017-11-28 09:55:00,41.78,41.8,41.74,41.78,15274.0,36.9405,36.9582,36.9051,36.9405,15274.0
2017-11-28 10:00:00,41.78,41.82,41.77,41.81,46382.0,36.9405,36.9758,36.9316,36.967,46382.0
2017-11-28 10:05:00,41.81,41.81,41.74,41.77,24159.0,36.967,36.967,36.9051,36.9316,24159.0
2017-11-28 10:10:00,41.78,41.82,41.77,41.82,41207.0,36.9405,36.9758,36.9316,36.9758,41207.0
2017-11-28 10:15:00,41.83,41.84,41.81,41.83,32502.0,36.9847,36.9935,36.967,36.9847,32502.0
2017-11-28 10:20:00,41.84,41.89,41.84,41.86,46733.0,36.9935,37.0377,36.9935,37.0112,46733.0
2017-11-28 10:25:00,41.86,41.87,41.78,41.78,43051.0,37.0112,37.02,36.9405,36.9405,43051.0
2017-11-28 10:30:00,41.79,41.83,41.79,41.82,28674.0,36.9493,36.9847,36.9493,36.9758,28674.0
2017-11-28 10:35:00,41.83,41.84,41.8,41.83,16744.0,36.9847,36.9935,36.9582,36.9847,16744.0
2017-11-28 10:40:00,41.84,41.88,41.82,41.87,58989.0,36.9935,37.0289,36.9758,37.02,58989.0
2017-11-28 10:45:00,41.87,41.92,41.86,41.91,37964.0,37.02,37.0643,37.0112,37.0554,37964.0
2017-11-28 10:50:00,41.92,41.93,41.9,41.92,34549.0,37.0643,37.0731,37.0466,37.0643,34549.0
2017-11-28 10:55:00,41.93,42.0,41.93,41.99,70493.0,37.0731,37.135,37.0731,37.1261,70493.0
2017-11-28 11:00:00,41.99,42.01,41.97,41.99,107528.0,37.1261,37.1438,37.1085,37.1261,107528.0
2017-11-28 11:05:00,41.99,41.99,41.91,41.94,13450.0,37.1261,37.1261,37.0554,37.0819,13450.0
2017-11-28 11:10:00,41.94,41.96,41.93,41.96,10956.0,37.0819,37.0996,37.0731,37.0996,10956.0
2017-11-28 11:15:00,41.96,41.98,41.96,41.97,14940.0,37.0996,37.1173,37.0996,37.1085,14940.0
2017-11-28 11:20:00,41.97,41.98,41.91,41.93,18836.0,37.1085,37.1173,37.0554,37.0731,18836.0
2017-11-28 11:25:00,41.93,41.93,41.91,41.92,17206.0,37.0731,37.0731,37.0554,37.0643,17206.0
2017-11-28 11:30:00,41.92,41.97,41.92,41.95,52320.0,37.0643,37.1085,37.0643,37.0908,52320.0
2017-11-28 11:35:00,41.95,42.0,41.95,41.98,21860.0,37.0908,37.135,37.0908,37.1173,21860.0
2017-11-28 11:40:00,41.98,42.0,41.98,42.0,24654.0,37.1173,37.135,37.1173,37.135,24654.0
2017-11-28 11:45:00,42.0,42.03,41.98,42.0,29301.0,37.135,37.1615,37.1173,37.135,29301.0
2017-11-28 11:50:00,41.99,41.99,41.98,41.99,8118.0,37.1261,37.1261,37.1173,37.1261,8118.0
2017-11-28 11:55:00,41.99,42.02,41.99,41.99,33274.0,37.1261,37.1527,37.1261,37.1261,33274.0
2017-11-28 12:00:00,41.99,41.99,41.96,41.98,11300.0,37.1261,37.1261,37.0996,37.1173,11300.0
2017-11-28 12:05:00,41.98,42.03,41.98,42.02,7623.0,37.1173,37.1615,37.1173,37.1527,7623.0
2017-11-28 12:10:00,42.02,42.06,42.0,42.05,788422.0,37.1527,37.188,37.135,37.1792,788422.0
2017-11-28 12:15:00,42.05,42.12,42.04,42.12,53412.0,37.1792,37.2411,37.1704,37.2411,53412.0
2017-11-28 12:20:00,42.13,42.14,42.1,42.11,37943.0,37.2499,37.2588,37.2234,37.2322,37943.0
2017-11-28 12:25:00,42.11,42.11,42.09,42.09,11458.0,37.2322,37.2322,37.2146,37.2146,11458.0
2017-11-28 12:30:00,42.1,42.12,42.09,42.09,57140.0,37.2234,37.2411,37.2146,37.2146,57140.0
2017-11-28 12:35:00,42.09,42.14,42.08,42.12,56799.0,37.2146,37.2588,37.2057,37.2411,56799.0
2017-11-28 12:40:00,42.13,42.14,42.11,42.11,13768.0,37.2499,37.2588,37.2322,37.2322,13768.0
2017-11-28 12:45:00,42.12,42.12,42.1,42.11,19780.0,37.2411,37.2411,37.2234,37.2322,19780.0
2017-11-28 12:50:00,42.11,42.15,42.11,42.15,53043.0,37.2322,37.2676,37.2322,37.2676,53043.0
2017-11-28 12:55:00,42.15,42.16,42.12,42.12,139588.0,37.2676,37.2765,37.2411,37.2411,139588.0
2017-11-28 13:00:00,42.13,42.14,42.11,42.14,17884.0,37.2499,37.2588,37.2322,37.2588,17884.0
2017-11-28 13:05:00,42.13,42.18,42.13,42.15,259741.0,37.2499,37.2941,37.2499,37.2676,259741.0
2017-11-28 13:10:00,42.15,42.15,42.09,42.11,38405.0,37.2676,37.2676,37.2146,37.2322,38405.0
2017-11-28 13:15:00,42.11,42.15,42.11,42.15,21040.0,37.2322,37.2676,37.2322,37.2676,21040.0
2017-11-28 13:20:00,42.14,42.15,42.08,42.09,53974.0,37.2588,37.2676,37.2057,37.2146,53974.0
2017-11-28 13:25:00,42.08,42.08,42.03,42.04,76446.0,37.2057,37.2057,37.1615,37.1704,76446.0
2017-11-28 13:30:00,42.03,42.06,42.03,42.05,58472.0,37.1615,37.188,37.1615,37.1792,58472.0
2017-11-28 13:35:00,42.06,42.06,42.02,42.02,73885.0,37.188,37.188,37.1527,37.1527,73885.0
2017-11-28 13:40:00,42.01,42.02,42.0,42.02,48214.0,37.1438,37.1527,37.135,37.1527,48214.0
2017-11-28 13:45:00,42.02,42.02,41.97,41.98,65817.0,37.1527,37.1527,37.1085,37.1173,65817.0
2017-11-28 13:50:00,41.98,42.01,41.97,41.99,58587.0,37.1173,37.1438,37.1085,37.1261,58587.0
2017-11-28 13:55:00,41.98,42.0,41.95,41.99,83598.0,37.1173,37.135,37.0908,37.1261,83598.0
2017-11-28 14:00:00,42.0,42.0,41.93,41.97,93263.0,37.135,37.135,37.0731,37.1085,93263.0
2017-11-28 14:05:00,41.97,42.05,41.96,42.05,28000.0,37.1085,37.1792,37.0996,37.1792,28000.0
2017-11-28 14:10:00,42.05,42.07,42.04,42.06,17889.0,37.1792,37.1969,37.1704,37.188,17889.0
2017-11-28 14:15:00,42.06,42.1,42.06,42.1,29382.0,37.188,37.2234,37.188,37.2234,29382.0
2017-11-28 14:20:00,42.09,42.1,42.07,42.1,25679.0,37.2146,37.2234,37.1969,37.2234,25679.0
2017-11-28 14:25:00,42.11,42.12,42.09,42.1,139306.0,37.2322,37.2411,37.2146,37.2234,139306.0
2017-11-28 14:30:00,42.09,42.16,42.09,42.16,125653.0,37.2146,37.2765,37.2146,37.2765,125653.0
2017-11-28 14:35:00,42.15,42.17,42.14,42.15,104980.0,37.2676,37.2853,37.2588,37.2676,104980.0
2017-11-28 14:40:00,42.15,42.16,42.14,42.15,255352.0,37.2676,37.2765,37.2588,37.2676,255352.0
2017-11-28 14:45:00,42.15,42.2,42.15,42.19,197504.0,37.2676,37.3118,37.2676,37.303,197504.0
2017-11-28 14:50:00,42.2,42.33,42.2,42.33,295253.0,37.3118,37.4268,37.3118,37.4268,295253.0
2017-11-28 14:55:00,42.33,42.39,42.32,42.37,193890.0,37.4268,37.4798,37.4179,37.4621,193890.0
2017-11-28 15:00:00,42.37,42.41,42.36,42.41,76096.0,37.4621,37.4975,37.4533,37.4975,76096.0
2017-11-28 15:05:00,42.41,42.45,42.41,42.44,36181.0,37.4975,37.5329,37.4975,37.524,36181.0
2017-11-28 15:10:00,42.44,42.52,42.44,42.52,107271.0,37.524,37.5948,37.524,37.5948,107271.0
2017-11-28 15:15:00,42.52,42.62,42.51,42.62,139039.0,37.5948,37.6832,37.5859,37.6832,139039.0
2017-11-28 15:20:00,42.61,42.73,42.61,42.73,532008.0,37.6743,37.7804,37.6743,37.7804,532008.0
2017-11-28 15:25:00,42.73,42.74,42.7,42.73,284878.0,37.7804,37.7893,37.7539,37.7804,284878.0
2017-11-28 15:30:00,42.74,42.8,42.73,42.8,109544.0,37.7893,37.8423,37.7804,37.8423,109544.0
2017-11-28 15:35:00,42.8,42.8,42.7,42.75,630492.0,37.8423,37.8423,37.7539,37.7981,630492.0
2017-11-28 15:40:00,42.75,42.81,42.73,42.8,591656.0,37.7981,37.8512,37.7804,37.8423,591656.0
2017-11-28 15:45:00,42.81,42.88,42.8,42.88,211922.0,37.8512,37.9131,37.8423,37.9131,211922.0
2017-11-28 15:50:00,42.88,42.93,42.87,42.92,382851.0,37.9131,37.9573,37.9042,37.9484,382851.0
2017-11-28 15:55:00,42.91,42.93,42.89,42.9,1061536.0,37.9396,37.9573,37.9219,37.9307,1061536.0
2017-11-29 09:30:00,43.06,43.51,42.95,43.5,461636.0,38.0722,38.4701,37.9749,38.4612,461636.0
2017-11-29 09:35:00,43.51,43.63,43.42,43.59,562176.0,38.4701,38.5762,38.3905,38.5408,562176.0
2017-11-29 09:40:00,43.59,43.84,43.58,43.84,593531.0,38.5408,38.7619,38.532,38.7619,593531.0
2017-11-29 09:45:00,43.84,43.87,43.74,43.84,710457.0,38.7619,38.7884,38.6734,38.7619,710457.0
2017-11-29 09:50:00,43.85,44.01,43.85,43.95,940715.0,38.7707,38.9122,38.7707,38.8591,940715.0
2017-11-29 09:55:00,43.96,44.02,43.87,44.02,547967.0,38.868,38.921,38.7884,38.921,547967.0
2017-11-29 10:00:00,44.0,44.05,43.95,44.03,654761.0,38.9033,38.9475,38.8591,38.9298,654761.0
2017-11-29 10:05:00,44.03,44.06,43.9,43.9,410927.0,38.9298,38.9564,38.8149,38.8149,410927.0
2017-11-29 10:10:00,43.91,43.95,43.87,43.93,181719.0,38.8237,38.8591,38.7884,38.8414,181719.0
2017-11-29 10:15:00,43.92,43.93,43.71,43.74,456052.0,38.8326,38.8414,38.6469,38.6734,456052.0
2017-11-29 10:20:00,43.74,43.75,43.65,43.73,165500.0,38.6734,38.6823,38.5939,38.6646,165500.0
2017-11-29 10:25:00,43.73,43.74,43.52,43.52,410640.0,38.6646,38.6734,38.4789,38.4789,410640.0
2017-11-29 10:30:00,43.52,43.63,43.45,43.63,243738.0,38.4789,38.5762,38.417,38.5762,243738.0
2017-11-29 10:35:00,43.63,43.68,43.59,43.61,192571.0,38.5762,38.6204,38.5408,38.5585,192571.0
2017-11-29 10:40:00,43.61,43.67,43.55,43.56,316828.0,38.5585,38.6115,38.5054,38.5143,316828.0
2017-11-29 10:45:00,43.56,43.56,43.46,43.48,267295.0,38.5143,38.5143,38.4259,38.4436,267295.0
2017-11-29 10:50:00,43.48,43.58,43.46,43.57,184577.0,38.4436,38.532,38.4259,38.5231,184577.0
2017-11-29 10:55:00,43.58,43.67,43.58,43.66,86637.0,38.532,38.6115,38.532,38.6027,86637.0
2017-11-29 11:00:00,43.65,43.7,43.58,43.66,142219.0,38.5939,38.6381,38.532,38.6027,142219.0
2017-11-29 11:05:00,43.66,43.67,43.6,43.62,195756.0,38.6027,38.6115,38.5497,38.5673,195756.0
2017-11-29 11:10:00,43.61,43.65,43.56,43.59,44372.0,38.5585,38.5939,38.5143,38.5408,44372.0
2017-11-29 11:15:00,43.59,43.69,43.58,43.69,50412.0,38.5408,38.6292,38.532,38.6292,50412.0
2017-11-29 11:20:00,43.69,43.71,43.65,43.68,51993.0,38.6292,38.6469,38.5939,38.6204,51993.0
2017-11-29 11:25:00,43.69,43.78,43.66,43.77,300521.0,38.6292,38.7088,38.6027,38.7,300521.0
2017-11-29 11:30:00,43.76,43.94,43.76,43.94,661492.0,38.6911,38.8503,38.6911,38.8503,661492.0
2017-11-29 11:35:00,43.94,44.05,43.94,44.01,127810.0,38.8503,38.9475,38.8503,38.9122,127810.0
2017-11-29 11:40:00,44.01,44.04,43.96,43.97,110336.0,38.9122,38.9387,38.868,38.8768,110336.0
2017-11-29 11:45:00,43.97,43.97,43.87,43.87,207321.0,38.8768,38.8768,38.7884,38.7884,207321.0
2017-11-29 11:50:00,43.87,44.0,43.87,44.0,192824.0,38.7884,38.9033,38.7884,38.9033,192824.0
2017-11-29 11:55:00,44.01,44.02,43.94,43.97,399478.0,38.9122,38.921,38.8503,38.8768,399478.0
2017-11-29 12:00:00,43.96,44.0,43.92,43.93,195635.0,38.868,38.9033,38.8326,38.8414,195635.0
2017-11-29 12:05:00,43.93,44.01,43.9,43.98,128473.0,38.8414,38.9122,38.8149,38.8856,128473.0
2017-11-29 12:10:00,43.99,44.04,43.94,43.97,232718.0,38.8945,38.9387,38.8503,38.8768,232718.0
2017-11-29 12:15:00,43.98,44.0,43.89,43.9,55519.0,38.8856,38.9033,38.8061,38.8149,55519.0
2017-11-29 12:20:00,43.91,43.98,43.91,43.98,53695.0,38.8237,38.8856,38.8237,38.8856,53695.0
2017-11-29 12:25:00,43.98,44.01,43.92,43.97,155897.0,38.8856,38.9122,38.8326,38.8768,155897.0
2017-11-29 12:30:00,43.96,44.07,43.96,44.06,403951.0,38.868,38.9652,38.868,38.9564,403951.0
2017-11-29 12:35:00,44.06,44.11,44.0,44.09,382370.0,38.9564,39.0006,38.9033,38.9829,382370.0
2017-11-29 12:40:00,44.09,44.15,44.08,44.09,208952.0,38.9829,39.0359,38.9741,38.9829,208952.0
2017-11-29 12:45:00,44.09,44.18,44.08,44.18,205300.0,38.9829,39.0625,38.9741,39.0625,205300.0
2017-11-29 12:50:00,44.18,44.23,44.17,44.19,232447.0,39.0625,39.1067,39.0536,39.0713,232447.0
2017-11-29 12:55:00,44.19,44.23,44.13,44.19,109754.0,39.0713,39.1067,39.0183,39.0713,109754.0
2017-11-29 13:00:00,44.19,44.19,44.13,44.14,135505.0,39.0713,39.0713,39.0183,39.0271,135505.0
2017-11-29 13:05:00,44.14,44.14,44.1,44.13,73459.0,39.0271,39.0271,38.9917,39.0183,73459.0
2017-11-29 13:10:00,44.13,44.14,44.06,44.07,104438.0,39.0183,39.0271,38.9564,38.9652,104438.0
2017-11-29 13:15:00,44.06,44.1,44.05,44.07,99542.0,38.9564,38.9917,38.9475,38.9652,99542.0
2017-11-29 13:20:00,44.07,44.1,44.07,44.09,41419.0,38.9652,38.9917,38.9652,38.9829,41419.0
2017-11-29 13:25:00,44.07,44.09,44.06,44.06,121788.0,38.9652,38.9829,38.9564,38.9564,121788.0
2017-11-29 13:30:00,44.06,44.07,43.93,43.94,193166.0,38.9564,38.9652,38.8414,38.8503,193166.0
2017-11-29 13:35:00,43.94,43.97,43.93,43.95,97101.0,38.8503,38.8768,38.8414,38.8591,97101.0
2017-11-29 13:40:00,43.95,43.98,43.91,43.98,96843.0,38.8591,38.8856,38.8237,38.8856,96843.0
2017-11-29 13:45:00,43.97,44.01,43.93,44.0,180822.0,38.8768,38.9122,38.8414,38.9033,180822.0
2017-11-29 13:50:00,44.0,44.0,43.92,43.94,50819.0,38.9033,38.9033,38.8326,38.8503,50819.0
2017-11-29 13:55:00,43.94,43.99,43.91,43.98,103560.0,38.8503,38.8945,38.8237,38.8856,103560.0
2017-11-29 14:00:00,43.97,44.04,43.97,44.0,162614.0,38.8768,38.9387,38.8768,38.9033,162614.0
2017-11-29 14:05:00,44.01,44.08,44.01,44.05,118976.0,38.9122,38.9741,38.9122,38.9475,118976.0
2017-11-29 14:10:00,44.05,44.11,44.04,44.08,131363.0,38.9475,39.0006,38.9387,38.9741,131363.0
2017-11-29 14:15:00,44.08,44.14,44.07,44.14,63145.0,38.9741,39.0271,38.9652,39.0271,63145.0
2017-11-29 14:20:00,44.13,44.14,44.1,44.14,50078.0,39.0183,39.0271,38.9917,39.0271,50078.0
2017-11-29 14:25:00,44.14,44.16,44.1,44.11,78835.0,39.0271,39.0448,38.9917,39.0006,78835.0
2017-11-29 14:30:00,44.1,44.1,44.02,44.04,91112.0,38.9917,38.9917,38.921,38.9387,91112.0
2017-11-29 14:35:00,44.03,44.04,43.98,44.03,93893.0,38.9298,38.9387,38.8856,38.9298,93893.0
2017-11-29 14:40:00,44.02,44.11,44.02,44.09,192903.0,38.921,39.0006,38.921,38.9829,192903.0
2017-11-29 14:45:00,44.08,44.09,44.03,44.04,59885.0,38.9741,38.9829,38.9298,38.9387,59885.0
2017-11-29 14:50:00,44.03,44.06,44.03,44.06,32993.0,38.9298,38.9564,38.9298,38.9564,32993.0
2017-11-29 14:55:00,44.06,44.09,44.0,44.01,70526.0,38.9564,38.9829,38.9033,38.9122,70526.0
2017-11-29 15:00:00,44.01,44.03,43.95,43.96,75072.0,38.9122,38.9298,38.8591,38.868,75072.0
2017-11-29 15:05:00,43.97,43.99,43.94,43.94,76763.0,38.8768,38.8945,38.8503,38.8503,76763.0
2017-11-29 15:10:00,43.94,43.96,43.93,43.96,76800.0,38.8503,38.868,38.8414,38.868,76800.0
2017-11-29 15:15:00,43.96,43.98,43.92,43.94,122959.0,38.868,38.8856,38.8326,38.8503,122959.0
2017-11-29 15:20:00,43.93,43.93,43.88,43.89,69574.0,38.8414,38.8414,38.7972,38.8061,69574.0
2017-11-29 15:25:00,43.89,43.93,43.89,43.9,105134.0,38.8061,38.8414,38.8061,38.8149,105134.0
2017-11-29 15:30:00,43.9,43.94,43.89,43.94,149221.0,38.8149,38.8503,38.8061,38.8503,149221.0
2017-11-29 15:35:00,43.93,43.94,43.9,43.92,188025.0,38.8414,38.8503,38.8149,38.8326,188025.0
2017-11-29 15:40:00,43.92,43.92,43.9,43.91,145595.0,38.8326,38.8326,38.8149,38.8237,145595.0
2017-11-29 15:45:00,43.91,43.92,43.88,43.91,178999.0,38.8237,38.8326,38.7972,38.8237,178999.0
2017-11-29 15:50:00,43.91,43.96,43.91,43.96,261039.0,38.8237,38.868,38.8237,38.868,261039.0
2017-11-29 15:55:00,43.96,43.97,43.94,43.94,616275.0,38.868,38.8768,38.8503,38.8503,616275.0
2017-11-30 09:30:00,44.14,44.62,44.05,44.51,511163.0,39.0271,39.4515,38.9475,39.3542,511163.0
2017-11-30 09:35:00,44.51,44.76,44.5,44.7,656272.0,39.3542,39.5753,39.3454,39.5222,656272.0
2017-11-30 09:40:00,44.71,44.83,44.42,44.49,320870.0,39.5311,39.6372,39.2747,39.3366,320870.0
2017-11-30 09:45:00,44.53,44.53,44.17,44.22,492016.0,39.3719,39.3719,39.0536,39.0978,492016.0
2017-11-30 09:50:00,44.24,44.34,44.22,44.3,172835.0,39.1155,39.2039,39.0978,39.1686,172835.0
2017-11-30 09:55:00,44.31,44.49,44.29,44.43,119773.0,39.1774,39.3366,39.1597,39.2835,119773.0
2017-11-30 10:00:00,44.44,44.46,44.35,44.38,73201.0,39.2924,39.31,39.2128,39.2393,73201.0
2017-11-30 10:05:00,44.38,44.47,44.37,44.41,166558.0,39.2393,39.3189,39.2305,39.2658,166558.0
2017-11-30 10:10:00,44.42,44.62,44.42,44.52,212413.0,39.2747,39.4515,39.2747,39.3631,212413.0
2017-11-30 10:15:00,44.52,44.53,44.37,44.4,88266.0,39.3631,39.3719,39.2305,39.257,88266.0
2017-11-30 10:20:00,44.4,44.41,44.22,44.23,185440.0,39.257,39.2658,39.0978,39.1067,185440.0
2017-11-30 10:25:00,44.24,44.28,44.2,44.22,51525.0,39.1155,39.1509,39.0802,39.0978,51525.0
2017-11-30 10:30:00,44.21,44.21,43.94,43.95,388029.0,39.089,39.089,38.8503,38.8591,388029.0
2017-11-30 10:35:00,43.95,44.03,43.76,43.77,684730.0,38.8591,38.9298,38.6911,38.7,684730.0
2017-11-30 10:40:00,43.77,44.01,43.76,44.01,752519.0,38.7,38.9122,38.6911,38.9122,752519.0
2017-11-30 10:45:00,44.01,44.04,43.88,43.92,95535.0,38.9122,38.9387,38.7972,38.8326,95535.0
2017-11-30 10:50:00,43.91,43.99,43.89,43.99,235856.0,38.8237,38.8945,38.8061,38.8945,235856.0
2017-11-30 10:55:00,43.99,44.14,43.96,44.08,112947.0,38.8945,39.0271,38.868,38.9741,112947.0
2017-11-30 11:00:00,44.08,44.31,44.08,44.25,336790.0,38.9741,39.1774,38.9741,39.1244,336790.0
2017-11-30 11:05:00,44.24,44.3,44.21,44.23,534844.0,39.1155,39.1686,39.089,39.1067,534844.0
2017-11-30 11:10:00,44.22,44.3,44.16,44.2,96820.0,39.0978,39.1686,39.0448,39.0802,96820.0
2017-11-30 11:15:00,44.2,44.26,44.17,44.2,383574.0,39.0802,39.1332,39.0536,39.0802,383574.0
2017-11-30 11:20:00,44.2,44.2,44.11,44.14,99206.0,39.0802,39.0802,39.0006,39.0271,99206.0
2017-11-30 11:25:00,44.14,44.15,44.08,44.1,75276.0,39.0271,39.0359,38.9741,38.9917,75276.0
2017-11-30 11:30:00,44.11,44.17,44.1,44.13,42147.0,39.0006,39.0536,38.9917,39.0183,42147.0
2017-11-30 11:35:00,44.13,44.18,44.09,44.15,86303.0,39.0183,39.0625,38.9829,39.0359,86303.0
2017-11-30 11:40:00,44.16,44.17,44.04,44.08,379389.0,39.0448,39.0536,38.9387,38.9741,379389.0
2017-11-30 11:45:00,44.09,44.11,44.06,44.1,22540.0,38.9829,39.0006,38.9564,38.9917,22540.0
2017-11-30 11:50:00,44.1,44.13,44.04,44.12,95289.0,38.9917,39.0183,38.9387,39.0094,95289.0
2017-11-30 11:55:00,44.12,44.15,44.06,44.06,25553.0,39.0094,39.0359,38.9564,38.9564,25553.0
2017-11-30 12:00:00,44.07,44.11,44.05,44.06,35723.0,38.9652,39.0006,38.9475,38.9564,35723.0
2017-11-30 12:05:00,44.05,44.12,44.05,44.11,96106.0,38.9475,39.0094,38.9475,39.0006,96106.0
2017-11-30 12:10:00,44.11,44.2,44.1,44.18,26554.0,39.0006,39.0802,38.9917,39.0625,26554.0
2017-11-30 12:15:00,44.18,44.23,44.14,44.21,106775.0,39.0625,39.1067,39.0271,39.089,106775.0
2017-11-30 12:20:00,44.21,44.23,44.18,44.19,22422.0,39.089,39.1067,39.0625,39.0713,22422.0
2017-11-30 12:25:00,44.19,44.2,44.1,44.12,34904.0,39.0713,39.0802,38.9917,39.0094,34904.0
2017-11-30 12:30:00,44.11,44.22,44.11,44.2,107102.0,39.0006,39.0978,39.0006,39.0802,107102.0
2017-11-30 12:35:00,44.2,44.27,44.19,44.25,82050.0,39.0802,39.142,39.0713,39.1244,82050.0
2017-11-30 12:40:00,44.26,44.26,44.23,44.26,11670.0,39.1332,39.1332,39.1067,39.1332,11670.0
2017-11-30 12:45:00,44.26,44.28,44.22,44.23,21362.0,39.1332,39.1509,39.0978,39.1067,21362.0
2017-11-30 12:50:00,44.23,44.25,44.19,44.25,21826.0,39.1067,39.1244,39.0713,39.1244,21826.0
2017-11-30 12:55:00,44.24,44.24,44.17,44.17,21006.0,39.1155,39.1155,39.0536,39.0536,21006.0
2017-11-30 13:00:00,44.18,44.25,44.18,44.22,24828.0,39.0625,39.1244,39.0625,39.0978,24828.0
2017-11-30 13:05:00,44.22,44.22,44.17,44.18,22675.0,39.0978,39.0978,39.0536,39.0625,22675.0
2017-11-30 13:10:00,44.18,44.19,44.14,44.15,32543.0,39.0625,39.0713,39.0271,39.0359,32543.0
2017-11-30 13:15:00,44.16,44.16,44.12,44.13,17700.0,39.0448,39.0448,39.0094,39.0183,17700.0
2017-11-30 13:20:00,44.13,44.15,44.11,44.13,32005.0,39.0183,39.0359,39.0006,39.0183,32005.0
2017-11-30 13:25:00,44.13,44.19,44.13,44.16,17847.0,39.0183,39.0713,39.0183,39.0448,17847.0
2017-11-30 13:30:00,44.17,44.18,44.05,44.05,23699.0,39.0536,39.0625,38.9475,38.9475,23699.0
2017-11-30 13:35:00,44.05,44.07,44.02,44.07,56330.0,38.9475,38.9652,38.921,38.9652,56330.0
2017-11-30 13:40:00,44.07,44.12,44.06,44.11,94174.0,38.9652,39.0094,38.9564,39.0006,94174.0
2017-11-30 13:45:00,44.11,44.13,44.1,44.11,71319.0,39.0006,39.0183,38.9917,39.0006,71319.0
2017-11-30 13:50:00,44.1,44.1,43.98,44.04,61236.0,38.9917,38.9917,38.8856,38.9387,61236.0
2017-11-30 13:55:00,44.03,44.04,44.0,44.0,33212.0,38.9298,38.9387,38.9033,38.9033,33212.0
2017-11-30 14:00:00,44.01,44.07,44.0,44.07,27568.0,38.9122,38.9652,38.9033,38.9652,27568.0
2017-11-30 14:05:00,44.07,44.07,44.0,44.01,24141.0,38.9652,38.9652,38.9033,38.9122,24141.0
2017-11-30 14:10:00,44.01,44.08,44.0,44.06,49849.0,38.9122,38.9741,38.9033,38.9564,49849.0
2017-11-30 14:15:00,44.07,44.09,44.06,44.08,26261.0,38.9652,38.9829,38.9564,38.9741,26261.0
2017-11-30 14:20:00,44.09,44.11,44.07,44.08,24975.0,38.9829,39.0006,38.9652,38.9741,24975.0
2017-11-30 14:25:00,44.07,44.09,44.03,44.06,38975.0,38.9652,38.9829,38.9298,38.9564,38975.0
2017-11-30 14:30:00,44.05,44.06,44.01,44.05,35154.0,38.9475,38.9564,38.9122,38.9475,35154.0
2017-11-30 14:35:00,44.05,44.05,43.95,43.97,52951.0,38.9475,38.9475,38.8591,38.8768,52951.0
2017-11-30 14:40:00,43.98,44.02,43.97,43.98,128654.0,38.8856,38.921,38.8768,38.8856,128654.0
2017-11-30 14:45:00,43.98,44.03,43.98,44.03,33067.0,38.8856,38.9298,38.8856,38.9298,33067.0
2017-11-30 14:50:00,44.04,44.07,44.03,44.07,32668.0,38.9387,38.9652,38.9298,38.9652,32668.0
2017-11-30 14:55:00,44.07,44.08,44.01,44.03,37894.0,38.9652,38.9741,38.9122,38.9298,37894.0
2017-11-30 15:00:00,44.02,44.03,43.93,43.94,147136.0,38.921,38.9298,38.8414,38.8503,147136.0
2017-11-30 15:05:00,43.94,43.94,43.91,43.92,77537.0,38.8503,38.8503,38.8237,38.8326,77537.0
2017-11-30 15:10:00,43.92,43.93,43.84,43.87,131492.0,38.8326,38.8414,38.7619,38.7884,131492.0
2017-11-30 15:15:00,43.88,43.89,43.85,43.87,46893.0,38.7972,38.8061,38.7707,38.7884,46893.0
2017-11-30 15:20:00,43.87,43.88,43.84,43.87,141355.0,38.7884,38.7972,38.7619,38.7884,141355.0
2017-11-30 15:25:00,43.87,43.88,43.81,43.82,191148.0,38.7884,38.7972,38.7353,38.7442,191148.0
2017-11-30 15:30:00,43.82,43.84,43.79,43.8,109187.0,38.7442,38.7619,38.7176,38.7265,109187.0
2017-11-30 15:35:00,43.8,43.81,43.68,43.69,247422.0,38.7265,38.7353,38.6204,38.6292,247422.0
2017-11-30 15:40:00,43.69,43.73,43.67,43.68,361619.0,38.6292,38.6646,38.6115,38.6204,361619.0
2017-11-30 15:45:00,43.68,43.8,43.67,43.79,423373.0,38.6204,38.7265,38.6115,38.7176,423373.0
2017-11-30 15:50:00,43.79,43.82,43.77,43.82,441134.0,38.7176,38.7442,38.7,38.7442,441134.0
2017-11-30 15:55:00,43.81,43.81,43.72,43.73,768516.0,38.7353,38.7353,38.6558,38.6646,768516.0
2017-12-01 09:30:00,43.65,43.65,43.19,43.2,593446.0,38.5939,38.5939,38.1871,38.196,593446.0
2017-12-01 09:35:00,43.2,43.48,43.2,43.48,604383.0,38.196,38.4436,38.196,38.4436,604383.0
2017-12-01 09:40:00,43.49,43.55,43.35,43.47,598076.0,38.4524,38.5054,38.3286,38.4347,598076.0
2017-12-01 09:45:00,43.46,43.64,43.4,43.6,447335.0,38.4259,38.585,38.3728,38.5497,447335.0
2017-12-01 09:50:00,43.59,43.6,43.45,43.52,105519.0,38.5408,38.5497,38.417,38.4789,105519.0
2017-12-01 09:55:00,43.53,43.56,43.43,43.5,72375.0,38.4878,38.5143,38.3993,38.4612,72375.0
2017-12-01 10:00:00,43.5,43.55,43.39,43.4,83230.0,38.4612,38.5054,38.364,38.3728,83230.0
2017-12-01 10:05:00,43.4,43.67,43.4,43.62,143695.0,38.3728,38.6115,38.3728,38.5673,143695.0
2017-12-01 10:10:00,43.62,43.76,43.62,43.66,183578.0,38.5673,38.6911,38.5673,38.6027,183578.0
2017-12-01 10:15:00,43.67,43.71,43.61,43.68,122598.0,38.6115,38.6469,38.5585,38.6204,122598.0
2017-12-01 10:20:00,43.67,43.73,43.55,43.56,96825.0,38.6115,38.6646,38.5054,38.5143,96825.0
2017-12-01 10:25:00,43.56,43.6,43.5,43.57,86104.0,38.5143,38.5497,38.4612,38.5231,86104.0
2017-12-01 10:30:00,43.58,43.66,43.57,43.6,94252.0,38.532,38.6027,38.5231,38.5497,94252.0
2017-12-01 10:35:00,43.6,43.7,43.6,43.61,212171.0,38.5497,38.6381,38.5497,38.5585,212171.0
2017-12-01 10:40:00,43.62,43.84,43.62,43.75,427896.0,38.5673,38.7619,38.5673,38.6823,427896.0
2017-12-01 10:45:00,43.75,43.77,43.66,43.68,261648.0,38.6823,38.7,38.6027,38.6204,261648.0
2017-12-01 10:50:00,43.68,43.68,43.55,43.55,50278.0,38.6204,38.6204,38.5054,38.5054,50278.0
2017-12-01 10:55:00,43.55,43.62,43.55,43.58,43359.0,38.5054,38.5673,38.5054,38.532,43359.0
2017-12-01 11:00:00,43.57,43.57,43.43,43.45,68357.0,38.5231,38.5231,38.3993,38.417,68357.0
2017-12-01 11:05:00,43.45,43.45,43.13,43.17,337235.0,38.417,38.417,38.1341,38.1695,337235.0
2017-12-01 11:10:00,43.17,43.19,42.81,42.99,212161.0,38.1695,38.1871,37.8512,38.0103,212161.0
2017-12-01 11:15:00,42.98,43.18,42.9,43.07,256610.0,38.0015,38.1783,37.9307,38.081,256610.0
2017-12-01 11:20:00,43.05,43.06,42.84,42.84,107131.0,38.0634,38.0722,37.8777,37.8777,107131.0
2017-12-01 11:25:00,42.84,42.87,42.7,42.74,297584.0,37.8777,37.9042,37.7539,37.7893,297584.0
2017-12-01 11:30:00,42.74,42.84,42.61,42.8,298205.0,37.7893,37.8777,37.6743,37.8423,298205.0
2017-12-01 11:35:00,42.8,43.17,42.76,43.1,544162.0,37.8423,38.1695,37.807,38.1076,544162.0
2017-12-01 11:40:00,43.12,43.18,42.93,43.0,39306.0,38.1253,38.1783,37.9573,38.0192,39306.0
2017-12-01 11:45:00,42.99,42.99,42.85,42.86,40959.0,38.0103,38.0103,37.8865,37.8954,40959.0
2017-12-01 11:50:00,42.84,43.04,42.78,42.98,181308.0,37.8777,38.0545,37.8246,38.0015,181308.0
2017-12-01 11:55:00,42.99,43.29,42.84,43.29,123539.0,38.0103,38.2756,37.8777,38.2756,123539.0
2017-12-01 12:00:00,43.3,43.34,43.2,43.32,94211.0,38.2844,38.3198,38.196,38.3021,94211.0
2017-12-01 12:05:00,43.33,43.43,43.17,43.27,223157.0,38.3109,38.3993,38.1695,38.2579,223157.0
2017-12-01 12:10:00,43.26,43.31,43.19,43.25,62332.0,38.249,38.2932,38.1871,38.2402,62332.0
2017-12-01 12:15:00,43.25,43.4,43.25,43.3,101436.0,38.2402,38.3728,38.2402,38.2844,101436.0
2017-12-01 12:20:00,43.3,43.33,43.25,43.32,68798.0,38.2844,38.3109,38.2402,38.3021,68798.0
2017-12-01 12:25:00,43.32,43.33,43.23,43.28,86899.0,38.3021,38.3109,38.2225,38.2667,86899.0
2017-12-01 12:30:00,43.28,43.3,43.23,43.23,18090.0,38.2667,38.2844,38.2225,38.2225,18090.0
2017-12-01 12:35:00,43.23,43.32,43.23,43.28,44246.0,38.2225,38.3021,38.2225,38.2667,44246.0
2017-12-01 12:40:00,43.29,43.36,43.28,43.32,33909.0,38.2756,38.3375,38.2667,38.3021,33909.0
2017-12-01 12:45:00,43.32,43.49,43.29,43.47,55158.0,38.3021,38.4524,38.2756,38.4347,55158.0
2017-12-01 12:50:00,43.46,43.51,43.4,43.43,54959.0,38.4259,38.4701,38.3728,38.3993,54959.0
2017-12-01 12:55:00,43.43,43.52,43.43,43.52,31481.0,38.3993,38.4789,38.3993,38.4789,31481.0
2017-12-01 13:00:00,43.51,43.53,43.44,43.46,43709.0,38.4701,38.4878,38.4082,38.4259,43709.0
2017-12-01 13:05:00,43.46,43.46,43.39,43.39,10097.0,38.4259,38.4259,38.364,38.364,10097.0
2017-12-01 13:10:00,43.4,43.47,43.39,43.44,105454.0,38.3728,38.4347,38.364,38.4082,105454.0
2017-12-01 13:15:00,43.44,43.55,43.43,43.52,25126.0,38.4082,38.5054,38.3993,38.4789,25126.0
2017-12-01 13:20:00,43.52,43.52,43.45,43.47,33116.0,38.4789,38.4789,38.417,38.4347,33116.0
2017-12-01 13:25:00,43.47,43.52,43.47,43.5,26226.0,38.4347,38.4789,38.4347,38.4612,26226.0
2017-12-01 13:30:00,43.5,43.61,43.48,43.61,43023.0,38.4612,38.5585,38.4436,38.5585,43023.0
2017-12-01 13:35:00,43.61,43.66,43.59,43.64,42017.0,38.5585,38.6027,38.5408,38.585,42017.0
2017-12-01 13:40:00,43.65,43.65,43.52,43.52,22889.0,38.5939,38.5939,38.4789,38.4789,22889.0
2017-12-01 13:45:00,43.53,43.53,43.42,43.52,47937.0,38.4878,38.4878,38.3905,38.4789,47937.0
2017-12-01 13:50:00,43.52,43.53,43.46,43.49,24612.0,38.4789,38.4878,38.4259,38.4524,24612.0
2017-12-01 13:55:00,43.48,43.52,43.43,43.45,25501.0,38.4436,38.4789,38.3993,38.417,25501.0
2017-12-01 14:00:00,43.45,43.51,43.43,43.46,23358.0,38.417,38.4701,38.3993,38.4259,23358.0
2017-12-01 14:05:00,43.45,43.49,43.43,43.48,18274.0,38.417,38.4524,38.3993,38.4436,18274.0
2017-12-01 14:10:00,43.49,43.51,43.43,43.43,34391.0,38.4524,38.4701,38.3993,38.3993,34391.0
2017-12-01 14:15:00,43.43,43.45,43.38,43.38,23479.0,38.3993,38.417,38.3551,38.3551,23479.0
2017-12-01 14:20:00,43.39,43.43,43.38,43.38,25919.0,38.364,38.3993,38.3551,38.3551,25919.0
2017-12-01 14:25:00,43.38,43.44,43.38,43.41,30522.0,38.3551,38.4082,38.3551,38.3817,30522.0
2017-12-01 14:30:00,43.4,43.41,43.37,43.37,27870.0,38.3728,38.3817,38.3463,38.3463,27870.0
2017-12-01 14:35:00,43.37,43.39,43.35,43.38,30772.0,38.3463,38.364,38.3286,38.3551,30772.0
2017-12-01 14:40:00,43.38,43.39,43.36,43.36,28915.0,38.3551,38.364,38.3375,38.3375,28915.0
2017-12-01 14:45:00,43.37,43.38,43.3,43.35,95583.0,38.3463,38.3551,38.2844,38.3286,95583.0
2017-12-01 14:50:00,43.34,43.37,43.32,43.37,16949.0,38.3198,38.3463,38.3021,38.3463,16949.0
2017-12-01 14:55:00,43.37,43.38,43.32,43.33,36236.0,38.3463,38.3551,38.3021,38.3109,36236.0
2017-12-01 15:00:00,43.31,43.35,43.27,43.34,63282.0,38.2932,38.3286,38.2579,38.3198,63282.0
2017-12-01 15:05:00,43.33,43.37,43.31,43.37,21604.0,38.3109,38.3463,38.2932,38.3463,21604.0
2017-12-01 15:10:00,43.38,43.42,43.38,43.4,20999.0,38.3551,38.3905,38.3551,38.3728,20999.0
2017-12-01 15:15:00,43.4,43.44,43.37,43.37,23001.0,38.3728,38.4082,38.3463,38.3463,23001.0
2017-12-01 15:20:00,43.37,43.4,43.33,43.35,192307.0,38.3463,38.3728,38.3109,38.3286,192307.0
2017-12-01 15:25:00,43.36,43.39,43.36,43.37,223871.0,38.3375,38.364,38.3375,38.3463,223871.0
2017-12-01 15:30:00,43.37,43.4,43.35,43.39,174871.0,38.3463,38.3728,38.3286,38.364,174871.0
2017-12-01 15:35:00,43.4,43.49,43.39,43.48,65985.0,38.3728,38.4524,38.364,38.4436,65985.0
2017-12-01 15:40:00,43.49,43.53,43.48,43.5,102062.0,38.4524,38.4878,38.4436,38.4612,102062.0
2017-12-01 15:45:00,43.5,43.51,43.43,43.44,66491.0,38.4612,38.4701,38.3993,38.4082,66491.0
2017-12-01 15:50:00,43.44,43.51,43.43,43.5,141345.0,38.4082,38.4701,38.3993,38.4612,141345.0
2017-12-01 15:55:00,43.5,43.52,43.48,43.5,466763.0,38.4612,38.4789,38.4436,38.4612,466763.0
2017-12-04 09:30:00,44.03,44.49,44.0,44.46,637060.0,38.9298,39.3366,38.9033,39.31,637060.0
2017-12-04 09:35:00,44.43,44.5,44.25,44.38,285553.0,39.2835,39.3454,39.1244,39.2393,285553.0
2017-12-04 09:40:00,44.38,44.5,44.3,44.46,251888.0,39.2393,39.3454,39.1686,39.31,251888.0
2017-12-04 09:45:00,44.45,44.61,44.44,44.5,465706.0,39.3012,39.4427,39.2924,39.3454,465706.0
2017-12-04 09:50:00,44.5,44.52,44.32,44.44,160692.0,39.3454,39.3631,39.1863,39.2924,160692.0
2017-12-04 09:55:00,44.43,44.5,44.39,44.45,118276.0,39.2835,39.3454,39.2481,39.3012,118276.0
2017-12-04 10:00:00,44.46,44.53,44.37,44.52,467886.0,39.31,39.3719,39.2305,39.3631,467886.0
2017-12-04 10:05:00,44.51,44.54,44.46,44.5,380946.0,39.3542,39.3808,39.31,39.3454,380946.0
2017-12-04 10:10:00,44.51,44.75,44.51,44.7,510445.0,39.3542,39.5664,39.3542,39.5222,510445.0
2017-12-04 10:15:00,44.7,44.89,44.69,44.85,618737.0,39.5222,39.6902,39.5134,39.6549,618737.0
2017-12-04 10:20:00,44.85,44.85,44.71,44.77,523961.0,39.6549,39.6549,39.5311,39.5841,523961.0
2017-12-04 10:25:00,44.77,44.82,44.75,44.79,305720.0,39.5841,39.6283,39.5664,39.6018,305720.0
2017-12-04 10:30:00,44.79,44.91,44.79,44.9,431032.0,39.6018,39.7079,39.6018,39.6991,431032.0
2017-12-04 10:35:00,44.9,44.95,44.86,44.91,288466.0,39.6991,39.7433,39.6637,39.7079,288466.0
2017-12-04 10:40:00,44.91,44.94,44.7,44.76,480029.0,39.7079,39.7344,39.5222,39.5753,480029.0
2017-12-04 10:45:00,44.76,44.9,44.69,44.87,419934.0,39.5753,39.6991,39.5134,39.6725,419934.0
2017-12-04 10:50:00,44.88,44.93,44.8,44.89,384500.0,39.6814,39.7256,39.6107,39.6902,384500.0
2017-12-04 10:55:00,44.89,44.99,44.89,44.97,424059.0,39.6902,39.7786,39.6902,39.761,424059.0
2017-12-04 11:00:00,44.97,44.98,44.85,44.87,482048.0,39.761,39.7698,39.6549,39.6725,482048.0
2017-12-04 11:05:00,44.86,44.88,44.78,44.79,541590.0,39.6637,39.6814,39.593,39.6018,541590.0
2017-12-04 11:10:00,44.79,44.85,44.75,44.84,489814.0,39.6018,39.6549,39.5664,39.646,489814.0
2017-12-04 11:15:00,44.84,44.88,44.78,44.82,85677.0,39.646,39.6814,39.593,39.6283,85677.0
2017-12-04 11:20:00,44.82,44.83,44.74,44.81,138179.0,39.6283,39.6372,39.5576,39.6195,138179.0
2017-12-04 11:25:00,44.8,44.85,44.76,44.79,146658.0,39.6107,39.6549,39.5753,39.6018,146658.0
2017-12-04 11:30:00,44.8,44.86,44.79,44.86,183295.0,39.6107,39.6637,39.6018,39.6637,183295.0
2017-12-04 11:35:00,44.85,44.95,44.82,44.94,226797.0,39.6549,39.7433,39.6283,39.7344,226797.0
2017-12-04 11:40:00,44.93,44.94,44.86,44.87,122588.0,39.7256,39.7344,39.6637,39.6725,122588.0
2017-12-04 11:45:00,44.86,44.87,44.81,44.85,116813.0,39.6637,39.6725,39.6195,39.6549,116813.0
2017-12-04 11:50:00,44.85,44.86,44.71,44.71,107140.0,39.6549,39.6637,39.5311,39.5311,107140.0
2017-12-04 11:55:00,44.72,44.78,44.72,44.74,289631.0,39.5399,39.593,39.5399,39.5576,289631.0
2017-12-04 12:00:00,44.74,44.75,44.7,44.73,105985.0,39.5576,39.5664,39.5222,39.5488,105985.0
2017-12-04 12:05:00,44.72,44.74,44.7,44.73,56813.0,39.5399,39.5576,39.5222,39.5488,56813.0
2017-12-04 12:10:00,44.73,44.76,44.7,44.76,79306.0,39.5488,39.5753,39.5222,39.5753,79306.0
2017-12-04 12:15:00,44.75,44.76,44.7,44.73,176370.0,39.5664,39.5753,39.5222,39.5488,176370.0
2017-12-04 12:20:00,44.73,44.75,44.64,44.64,154625.0,39.5488,39.5664,39.4692,39.4692,154625.0
2017-12-04 12:25:00,44.64,44.65,44.6,44.63,154797.0,39.4692,39.478,39.4338,39.4603,154797.0
2017-12-04 12:30:00,44.62,44.64,44.58,44.59,133007.0,39.4515,39.4692,39.4161,39.425,133007.0
2017-12-04 12:35:00,44.59,44.62,44.54,44.61,113649.0,39.425,39.4515,39.3808,39.4427,113649.0
2017-12-04 12:40:00,44.61,44.66,44.6,44.62,203044.0,39.4427,39.4869,39.4338,39.4515,203044.0
2017-12-04 12:45:00,44.62,44.66,44.59,44.61,146433.0,39.4515,39.4869,39.425,39.4427,146433.0
2017-12-04 12:50:00,44.61,44.62,44.54,44.54,48080.0,39.4427,39.4515,39.3808,39.3808,48080.0
2017-12-04 12:55:00,44.53,44.58,44.5,44.57,53499.0,39.3719,39.4161,39.3454,39.4073,53499.0
2017-12-04 13:00:00,44.56,44.58,44.5,44.53,101721.0,39.3985,39.4161,39.3454,39.3719,101721.0
2017-12-04 13:05:00,44.53,44.55,44.44,44.45,255438.0,39.3719,39.3896,39.2924,39.3012,255438.0
2017-12-04 13:10:00,44.46,44.49,44.4,44.48,493033.0,39.31,39.3366,39.257,39.3277,493033.0
2017-12-04 13:15:00,44.48,44.52,44.47,44.5,83076.0,39.3277,39.3631,39.3189,39.3454,83076.0
2017-12-04 13:20:00,44.5,44.52,44.47,44.5,74931.0,39.3454,39.3631,39.3189,39.3454,74931.0
2017-12-04 13:25:00,44.49,44.51,44.47,44.49,62498.0,39.3366,39.3542,39.3189,39.3366,62498.0
2017-12-04 13:30:00,44.5,44.58,44.48,44.57,102998.0,39.3454,39.4161,39.3277,39.4073,102998.0
2017-12-04 13:35:00,44.58,44.65,44.57,44.65,69043.0,39.4161,39.478,39.4073,39.478,69043.0
2017-12-04 13:40:00,44.65,44.67,44.61,44.66,96380.0,39.478,39.4957,39.4427,39.4869,96380.0
2017-12-04 13:45:00,44.65,44.7,44.65,44.68,92782.0,39.478,39.5222,39.478,39.5046,92782.0
2017-12-04 13:50:00,44.66,44.67,44.61,44.64,41169.0,39.4869,39.4957,39.4427,39.4692,41169.0
2017-12-04 13:55:00,44.64,44.66,44.61,44.65,64325.0,39.4692,39.4869,39.4427,39.478,64325.0
2017-12-04 14:00:00,44.64,44.65,44.58,44.6,130555.0,39.4692,39.478,39.4161,39.4338,130555.0
2017-12-04 14:05:00,44.58,44.59,44.54,44.55,108260.0,39.4161,39.425,39.3808,39.3896,108260.0
2017-12-04 14:10:00,44.55,44.58,44.53,44.53,360714.0,39.3896,39.4161,39.3719,39.3719,360714.0
2017-12-04 14:15:00,44.53,44.58,44.52,44.57,338996.0,39.3719,39.4161,39.3631,39.4073,338996.0
2017-12-04 14:20:00,44.58,44.64,44.56,44.63,108898.0,39.4161,39.4692,39.3985,39.4603,108898.0
2017-12-04 14:25:00,44.62,44.65,44.59,44.63,73170.0,39.4515,39.478,39.425,39.4603,73170.0
2017-12-04 14:30:00,44.62,44.63,44.54,44.59,242046.0,39.4515,39.4603,39.3808,39.425,242046.0
2017-12-04 14:35:00,44.59,44.65,44.58,44.64,132437.0,39.425,39.478,39.4161,39.4692,132437.0
2017-12-04 14:40:00,44.64,44.65,44.58,44.61,62299.0,39.4692,39.478,39.4161,39.4427,62299.0
2017-12-04 14:45:00,44.62,44.65,44.59,44.62,120258.0,39.4515,39.478,39.425,39.4515,120258.0
2017-12-04 14:50:00,44.62,44.64,44.59,44.62,150692.0,39.4515,39.4692,39.425,39.4515,150692.0
2017-12-04 14:55:00,44.63,44.63,44.58,44.6,69784.0,39.4603,39.4603,39.4161,39.4338,69784.0
2017-12-04 15:00:00,44.59,44.6,44.55,44.59,96698.0,39.425,39.4338,39.3896,39.425,96698.0
2017-12-04 15:05:00,44.59,44.63,44.58,44.62,97055.0,39.425,39.4603,39.4161,39.4515,97055.0
2017-12-04 15:10:00,44.62,44.63,44.59,44.61,63878.0,39.4515,39.4603,39.425,39.4427,63878.0
2017-12-04 15:15:00,44.61,44.63,44.58,44.59,88270.0,39.4427,39.4603,39.4161,39.425,88270.0
2017-12-04 15:20:00,44.59,44.67,44.59,44.66,59742.0,39.425,39.4957,39.425,39.4869,59742.0
2017-12-04 15:25:00,44.66,44.66,44.58,44.59,463556.0,39.4869,39.4869,39.4161,39.425,463556.0
2017-12-04 15:30:00,44.59,44.65,44.58,44.61,284920.0,39.425,39.478,39.4161,39.4427,284920.0
2017-12-04 15:35:00,44.61,44.61,44.53,44.53,204317.0,39.4427,39.4427,39.3719,39.3719,204317.0
2017-12-04 15:40:00,44.52,44.56,44.5,44.53,226367.0,39.3631,39.3985,39.3454,39.3719,226367.0
2017-12-04 15:45:00,44.52,44.54,44.48,44.5,119395.0,39.3631,39.3808,39.3277,39.3454,119395.0
2017-12-04 15:50:00,44.5,44.53,44.5,44.53,159346.0,39.3454,39.3719,39.3454,39.3719,159346.0
2017-12-04 15:55:00,44.53,44.56,44.53,44.53,385045.0,39.3719,39.3985,39.3719,39.3719,385045.0
2017-12-05 09:30:00,44.67,44.67,44.36,44.43,164979.0,39.4957,39.4957,39.2216,39.2835,164979.0
2017-12-05 09:35:00,44.42,44.59,44.29,44.4,394864.0,39.2747,39.425,39.1597,39.257,394864.0
2017-12-05 09:40:00,44.39,44.39,44.08,44.18,370386.0,39.2481,39.2481,38.9741,39.0625,370386.0
2017-12-05 09:45:00,44.18,44.24,44.0,44.11,192743.0,39.0625,39.1155,38.9033,39.0006,192743.0
2017-12-05 09:50:00,44.12,44.24,44.1,44.21,126501.0,39.0094,39.1155,38.9917,39.089,126501.0
2017-12-05 09:55:00,44.22,44.25,44.13,44.15,147667.0,39.0978,39.1244,39.0183,39.0359,147667.0
2017-12-05 10:00:00,44.16,44.23,44.09,44.22,118367.0,39.0448,39.1067,38.9829,39.0978,118367.0
2017-12-05 10:05:00,44.22,44.23,44.07,44.17,109187.0,39.0978,39.1067,38.9652,39.0536,109187.0
2017-12-05 10:10:00,44.18,44.32,44.14,44.29,78981.0,39.0625,39.1863,39.0271,39.1597,78981.0
2017-12-05 10:15:00,44.29,44.29,44.17,44.24,62058.0,39.1597,39.1597,39.0536,39.1155,62058.0
2017-12-05 10:20:00,44.24,44.35,44.24,44.3,50449.0,39.1155,39.2128,39.1155,39.1686,50449.0
2017-12-05 10:25:00,44.3,44.3,44.2,44.24,57821.0,39.1686,39.1686,39.0802,39.1155,57821.0
2017-12-05 10:30:00,44.24,44.26,44.15,44.16,127241.0,39.1155,39.1332,39.0359,39.0448,127241.0
2017-12-05 10:35:00,44.16,44.17,44.06,44.08,90311.0,39.0448,39.0536,38.9564,38.9741,90311.0
2017-12-05 10:40:00,44.08,44.16,44.04,44.12,157702.0,38.9741,39.0448,38.9387,39.0094,157702.0
2017-12-05 10:45:00,44.13,44.15,44.1,44.14,44682.0,39.0183,39.0359,38.9917,39.0271,44682.0
2017-12-05 10:50:00,44.14,44.17,44.0,44.01,74571.0,39.0271,39.0536,38.9033,38.9122,74571.0
2017-12-05 10:55:00,44.02,44.08,43.99,44.05,80545.0,38.921,38.9741,38.8945,38.9475,80545.0
2017-12-05 11:00:00,44.04,44.19,44.04,44.19,415228.0,38.9387,39.0713,38.9387,39.0713,415228.0
2017-12-05 11:05:00,44.19,44.26,44.18,44.23,113626.0,39.0713,39.1332,39.0625,39.1067,113626.0
2017-12-05 11:10:00,44.22,44.23,44.13,44.13,36857.0,39.0978,39.1067,39.0183,39.0183,36857.0
2017-12-05 11:15:00,44.14,44.22,44.14,44.21,40210.0,39.0271,39.0978,39.0271,39.089,40210.0
2017-12-05 11:20:00,44.21,44.23,44.18,44.2,42172.0,39.089,39.1067,39.0625,39.0802,42172.0
2017-12-05 11:25:00,44.21,44.24,44.19,44.22,37835.0,39.089,39.1155,39.0713,39.0978,37835.0
2017-12-05 11:30:00,44.22,44.23,44.18,44.18,26584.0,39.0978,39.1067,39.0625,39.0625,26584.0
2017-12-05 11:35:00,44.19,44.28,44.19,44.22,40271.0,39.0713,39.1509,39.0713,39.0978,40271.0
2017-12-05 11:40:00,44.22,44.27,44.22,44.26,51146.0,39.0978,39.142,39.0978,39.1332,51146.0
2017-12-05 11:45:00,44.26,44.27,44.18,44.19,27082.0,39.1332,39.142,39.0625,39.0713,27082.0
2017-12-05 11:50:00,44.2,44.2,44.17,44.19,18704.0,39.0802,39.0802,39.0536,39.0713,18704.0
2017-12-05 11:55:00,44.19,44.24,44.18,44.19,31178.0,39.0713,39.1155,39.0625,39.0713,31178.0
2017-12-05 12:00:00,44.19,44.22,44.11,44.12,43347.0,39.0713,39.0978,39.0006,39.0094,43347.0
2017-12-05 12:05:00,44.12,44.14,44.09,44.1,55262.0,39.0094,39.0271,38.9829,38.9917,55262.0
2017-12-05 12:10:00,44.1,44.12,44.07,44.09,19275.0,38.9917,39.0094,38.9652,38.9829,19275.0
2017-12-05 12:15:00,44.1,44.15,44.08,44.14,23721.0,38.9917,39.0359,38.9741,39.0271,23721.0
2017-12-05 12:20:00,44.14,44.14,44.11,44.14,10864.0,39.0271,39.0271,39.0006,39.0271,10864.0
2017-12-05 12:25:00,44.15,44.18,44.15,44.16,21298.0,39.0359,39.0625,39.0359,39.0448,21298.0
2017-12-05 12:30:00,44.15,44.17,44.13,44.16,13809.0,39.0359,39.0536,39.0183,39.0448,13809.0
2017-12-05 12:35:00,44.15,44.15,44.07,44.11,28944.0,39.0359,39.0359,38.9652,39.0006,28944.0
2017-12-05 12:40:00,44.1,44.17,44.09,44.17,20863.0,38.9917,39.0536,38.9829,39.0536,20863.0
2017-12-05 12:45:00,44.18,44.19,44.14,44.17,19216.0,39.0625,39.0713,39.0271,39.0536,19216.0
2017-12-05 12:50:00,44.17,44.22,44.17,44.18,34776.0,39.0536,39.0978,39.0536,39.0625,34776.0
2017-12-05 12:55:00,44.18,44.23,44.16,44.22,108077.0,39.0625,39.1067,39.0448,39.0978,108077.0
2017-12-05 13:00:00,44.21,44.31,44.21,44.29,172360.0,39.089,39.1774,39.089,39.1597,172360.0
2017-12-05 13:05:00,44.29,44.29,44.23,44.26,46687.0,39.1597,39.1597,39.1067,39.1332,46687.0
2017-12-05 13:10:00,44.26,44.27,44.23,44.26,52071.0,39.1332,39.142,39.1067,39.1332,52071.0
2017-12-05 13:15:00,44.25,44.26,44.19,44.22,18418.0,39.1244,39.1332,39.0713,39.0978,18418.0
2017-12-05 13:20:00,44.21,44.23,44.19,44.21,22983.0,39.089,39.1067,39.0713,39.089,22983.0
2017-12-05 13:25:00,44.2,44.2,44.14,44.19,8820.0,39.0802,39.0802,39.0271,39.0713,8820.0
2017-12-05 13:30:00,44.19,44.23,44.19,44.21,9825.0,39.0713,39.1067,39.0713,39.089,9825.0
2017-12-05 13:35:00,44.21,44.23,44.21,44.22,11533.0,39.089,39.1067,39.089,39.0978,11533.0
2017-12-05 13:40:00,44.22,44.24,44.22,44.22,21479.0,39.0978,39.1155,39.0978,39.0978,21479.0
2017-12-05 13:45:00,44.22,44.24,44.2,44.22,22737.0,39.0978,39.1155,39.0802,39.0978,22737.0
2017-12-05 13:50:00,44.22,44.23,44.2,44.21,17071.0,39.0978,39.1067,39.0802,39.089,17071.0
2017-12-05 13:55:00,44.2,44.25,44.2,44.25,12329.0,39.0802,39.1244,39.0802,39.1244,12329.0
2017-12-05 14:00:00,44.24,44.29,44.21,44.28,12004.0,39.1155,39.1597,39.089,39.1509,12004.0
2017-12-05 14:05:00,44.28,44.31,44.27,44.28,8701.0,39.1509,39.1774,39.142,39.1509,8701.0
2017-12-05 14:10:00,44.28,44.28,44.22,44.22,14133.0,39.1509,39.1509,39.0978,39.0978,14133.0
2017-12-05 14:15:00,44.23,44.23,44.18,44.19,17138.0,39.1067,39.1067,39.0625,39.0713,17138.0
2017-12-05 14:20:00,44.18,44.24,44.18,44.22,38524.0,39.0625,39.1155,39.0625,39.0978,38524.0
2017-12-05 14:25:00,44.21,44.21,44.16,44.17,31931.0,39.089,39.089,39.0448,39.0536,31931.0
2017-12-05 14:30:00,44.17,44.17,44.06,44.08,56797.0,39.0536,39.0536,38.9564,38.9741,56797.0
2017-12-05 14:35:00,44.08,44.11,44.05,44.06,21984.0,38.9741,39.0006,38.9475,38.9564,21984.0
2017-12-05 14:40:00,44.06,44.13,44.06,44.12,30804.0,38.9564,39.0183,38.9564,39.0094,30804.0
2017-12-05 14:45:00,44.12,44.17,44.09,44.14,389018.0,39.0094,39.0536,38.9829,39.0271,389018.0
2017-12-05 14:50:00,44.14,44.21,44.13,44.2,406508.0,39.0271,39.089,39.0183,39.0802,406508.0
2017-12-05 14:55:00,44.19,44.2,44.12,44.17,173597.0,39.0713,39.0802,39.0094,39.0536,173597.0
2017-12-05 15:00:00,44.17,44.18,44.13,44.13,208725.0,39.0536,39.0625,39.0183,39.0183,208725.0
2017-12-05 15:05:00,44.13,44.23,44.13,44.22,438130.0,39.0183,39.1067,39.0183,39.0978,438130.0
2017-12-05 15:10:00,44.21,44.21,44.16,44.18,108704.0,39.089,39.089,39.0448,39.0625,108704.0
2017-12-05 15:15:00,44.18,44.21,44.15,44.18,149953.0,39.0625,39.089,39.0359,39.0625,149953.0
2017-12-05 15:20:00,44.18,44.19,44.14,44.17,186957.0,39.0625,39.0713,39.0271,39.0536,186957.0
2017-12-05 15:25:00,44.17,44.21,44.17,44.2,251582.0,39.0536,39.089,39.0536,39.0802,251582.0
2017-12-05 15:30:00,44.2,44.21,44.16,44.19,73976.0,39.0802,39.089,39.0448,39.0713,73976.0
2017-12-05 15:35:00,44.19,44.2,44.15,44.15,63234.0,39.0713,39.0802,39.0359,39.0359,63234.0
2017-12-05 15:40:00,44.16,44.22,44.14,44.2,67321.0,39.0448,39.0978,39.0271,39.0802,67321.0
2017-12-05 15:45:00,44.19,44.2,44.13,44.15,94579.0,39.0713,39.0802,39.0183,39.0359,94579.0
2017-12-05 15:50:00,44.15,44.15,44.1,44.11,113845.0,39.0359,39.0359,38.9917,39.0006,113845.0
2017-12-05 15:55:00,44.11,44.15,44.07,44.07,332538.0,39.0006,39.0359,38.9652,38.9652,332538.0
2017-12-06 09:30:00,44.17,44.34,44.17,44.26,94442.0,39.0536,39.2039,39.0536,39.1332,94442.0
2017-12-06 09:35:00,44.27,44.34,44.07,44.14,255117.0,39.142,39.2039,38.9652,39.0271,255117.0
2017-12-06 09:40:00,44.15,44.28,44.06,44.27,480869.0,39.0359,39.1509,38.9564,39.142,480869.0
2017-12-06 09:45:00,44.28,44.45,44.22,44.35,343306.0,39.1509,39.3012,39.0978,39.2128,343306.0
2017-12-06 09:50:00,44.34,44.42,44.13,44.17,205007.0,39.2039,39.2747,39.0183,39.0536,205007.0
2017-12-06 09:55:00,44.18,44.32,44.15,44.32,187251.0,39.0625,39.1863,39.0359,39.1863,187251.0
2017-12-06 10:00:00,44.33,44.34,44.24,44.33,136278.0,39.1951,39.2039,39.1155,39.1951,136278.0
2017-12-06 10:05:00,44.32,44.34,44.25,44.25,269871.0,39.1863,39.2039,39.1244,39.1244,269871.0
2017-12-06 10:10:00,44.25,44.25,44.14,44.17,69884.0,39.1244,39.1244,39.0271,39.0536,69884.0
2017-12-06 10:15:00,44.17,44.17,43.95,43.95,54961.0,39.0536,39.0536,38.8591,38.8591,54961.0
2017-12-06 10:20:00,43.96,44.02,43.92,43.96,51581.0,38.868,38.921,38.8326,38.868,51581.0
2017-12-06 10:25:00,43.97,44.03,43.93,43.94,42465.0,38.8768,38.9298,38.8414,38.8503,42465.0
2017-12-06 10:30:00,43.94,44.02,43.92,43.98,80771.0,38.8503,38.921,38.8326,38.8856,80771.0
2017-12-06 10:35:00,43.98,44.03,43.92,43.92,69516.0,38.8856,38.9298,38.8326,38.8326,69516.0
2017-12-06 10:40:00,43.93,43.98,43.88,43.97,89847.0,38.8414,38.8856,38.7972,38.8768,89847.0
2017-12-06 10:45:00,43.97,44.11,43.91,44.07,262615.0,38.8768,39.0006,38.8237,38.9652,262615.0
2017-12-06 10:50:00,44.07,44.19,44.07,44.18,220371.0,38.9652,39.0713,38.9652,39.0625,220371.0
2017-12-06 10:55:00,44.17,44.21,44.14,44.17,62279.0,39.0536,39.089,39.0271,39.0536,62279.0
2017-12-06 11:00:00,44.17,44.18,44.08,44.16,41326.0,39.0536,39.0625,38.9741,39.0448,41326.0
2017-12-06 11:05:00,44.17,44.19,44.13,44.13,16104.0,39.0536,39.0713,39.0183,39.0183,16104.0
2017-12-06 11:10:00,44.12,44.14,44.1,44.14,12800.0,39.0094,39.0271,38.9917,39.0271,12800.0
2017-12-06 11:15:00,44.14,44.16,44.12,44.14,16623.0,39.0271,39.0448,39.0094,39.0271,16623.0
2017-12-06 11:20:00,44.14,44.14,44.04,44.07,23589.0,39.0271,39.0271,38.9387,38.9652,23589.0
2017-12-06 11:25:00,44.08,44.1,44.04,44.09,63889.0,38.9741,38.9917,38.9387,38.9829,63889.0
2017-12-06 11:30:00,44.09,44.1,44.05,44.05,19952.0,38.9829,38.9917,38.9475,38.9475,19952.0
2017-12-06 11:35:00,44.05,44.14,44.05,44.14,43863.0,38.9475,39.0271,38.9475,39.0271,43863.0
2017-12-06 11:40:00,44.15,44.19,44.14,44.18,19354.0,39.0359,39.0713,39.0271,39.0625,19354.0
2017-12-06 11:45:00,44.18,44.2,44.16,44.2,28879.0,39.0625,39.0802,39.0448,39.0802,28879.0
2017-12-06 11:50:00,44.19,44.25,44.19,44.25,18774.0,39.0713,39.1244,39.0713,39.1244,18774.0
2017-12-06 11:55:00,44.25,44.25,44.15,44.17,58776.0,39.1244,39.1244,39.0359,39.0536,58776.0
2017-12-06 12:00:00,44.17,44.18,44.14,44.16,34148.0,39.0536,39.0625,39.0271,39.0448,34148.0
2017-12-06 12:05:00,44.16,44.19,44.15,44.18,16700.0,39.0448,39.0713,39.0359,39.0625,16700.0
2017-12-06 12:10:00,44.18,44.2,44.16,44.17,17487.0,39.0625,39.0802,39.0448,39.0536,17487.0
2017-12-06 12:15:00,44.16,44.21,44.14,44.15,101821.0,39.0448,39.089,39.0271,39.0359,101821.0
2017-12-06 12:20:00,44.15,44.18,44.12,44.14,22768.0,39.0359,39.0625,39.0094,39.0271,22768.0
2017-12-06 12:25:00,44.14,44.17,44.13,44.17,14832.0,39.0271,39.0536,39.0183,39.0536,14832.0
2017-12-06 12:30:00,44.16,44.3,44.16,44.3,67945.0,39.0448,39.1686,39.0448,39.1686,67945.0
2017-12-06 12:35:00,44.3,44.3,44.23,44.24,21623.0,39.1686,39.1686,39.1067,39.1155,21623.0
2017-12-06 12:40:00,44.24,44.29,44.22,44.25,29944.0,39.1155,39.1597,39.0978,39.1244,29944.0
2017-12-06 12:45:00,44.25,44.27,44.24,44.25,13303.0,39.1244,39.142,39.1155,39.1244,13303.0
2017-12-06 12:50:00,44.25,44.29,44.24,44.25,27410.0,39.1244,39.1597,39.1155,39.1244,27410.0
2017-12-06 12:55:00,44.25,44.25,44.23,44.25,29419.0,39.1244,39.1244,39.1067,39.1244,29419.0
2017-12-06 13:00:00,44.25,44.25,44.17,44.17,20416.0,39.1244,39.1244,39.0536,39.0536,20416.0
2017-12-06 13:05:00,44.17,44.22,44.17,44.21,27016.0,39.0536,39.0978,39.0536,39.089,27016.0
2017-12-06 13:10:00,44.21,44.21,44.18,44.2,17340.0,39.089,39.089,39.0625,39.0802,17340.0
2017-12-06 13:15:00,44.2,44.21,44.17,44.19,10660.0,39.0802,39.089,39.0536,39.0713,10660.0
2017-12-06 13:20:00,44.2,44.23,44.19,44.19,15656.0,39.0802,39.1067,39.0713,39.0713,15656.0
2017-12-06 13:25:00,44.19,44.21,44.17,44.2,28163.0,39.0713,39.089,39.0536,39.0802,28163.0
2017-12-06 13:30:00,44.21,44.27,44.19,44.27,220474.0,39.089,39.142,39.0713,39.142,220474.0
2017-12-06 13:35:00,44.27,44.34,44.27,44.32,155162.0,39.142,39.2039,39.142,39.1863,155162.0
2017-12-06 13:40:00,44.32,44.33,44.28,44.28,32222.0,39.1863,39.1951,39.1509,39.1509,32222.0
2017-12-06 13:45:00,44.27,44.35,44.27,44.34,57316.0,39.142,39.2128,39.142,39.2039,57316.0
2017-12-06 13:50:00,44.35,44.4,44.35,44.38,28415.0,39.2128,39.257,39.2128,39.2393,28415.0
2017-12-06 13:55:00,44.39,44.4,44.32,44.32,107709.0,39.2481,39.257,39.1863,39.1863,107709.0
2017-12-06 14:00:00,44.31,44.32,44.26,44.31,110923.0,39.1774,39.1863,39.1332,39.1774,110923.0
2017-12-06 14:05:00,44.31,44.32,44.27,44.3,15580.0,39.1774,39.1863,39.142,39.1686,15580.0
2017-12-06 14:10:00,44.29,44.31,44.25,44.26,12355.0,39.1597,39.1774,39.1244,39.1332,12355.0
2017-12-06 14:15:00,44.25,44.27,44.23,44.26,41230.0,39.1244,39.142,39.1067,39.1332,41230.0
2017-12-06 14:20:00,44.27,44.27,44.21,44.24,85829.0,39.142,39.142,39.089,39.1155,85829.0
2017-12-06 14:25:00,44.24,44.27,44.22,44.23,23882.0,39.1155,39.142,39.0978,39.1067,23882.0
2017-12-06 14:30:00,44.23,44.24,44.19,44.22,73527.0,39.1067,39.1155,39.0713,39.0978,73527.0
2017-12-06 14:35:00,44.22,44.27,44.22,44.25,45501.0,39.0978,39.142,39.0978,39.1244,45501.0
2017-12-06 14:40:00,44.25,44.28,44.22,44.28,17292.0,39.1244,39.1509,39.0978,39.1509,17292.0
2017-12-06 14:45:00,44.27,44.27,44.23,44.24,17861.0,39.142,39.142,39.1067,39.1155,17861.0
2017-12-06 14:50:00,44.24,44.26,44.23,44.23,17934.0,39.1155,39.1332,39.1067,39.1067,17934.0
2017-12-06 14:55:00,44.23,44.25,44.23,44.24,15738.0,39.1067,39.1244,39.1067,39.1155,15738.0
2017-12-06 15:00:00,44.24,44.25,44.2,44.22,38265.0,39.1155,39.1244,39.0802,39.0978,38265.0
2017-12-06 15:05:00,44.21,44.23,44.2,44.2,61649.0,39.089,39.1067,39.0802,39.0802,61649.0
2017-12-06 15:10:00,44.2,44.2,44.11,44.11,151019.0,39.0802,39.0802,39.0006,39.0006,151019.0
2017-12-06 15:15:00,44.11,44.16,44.09,44.15,74307.0,39.0006,39.0448,38.9829,39.0359,74307.0
2017-12-06 15:20:00,44.14,44.16,44.13,44.14,51805.0,39.0271,39.0448,39.0183,39.0271,51805.0
2017-12-06 15:25:00,44.15,44.17,44.14,44.16,37315.0,39.0359,39.0536,39.0271,39.0448,37315.0
2017-12-06 15:30:00,44.16,44.17,44.1,44.1,67197.0,39.0448,39.0536,38.9917,38.9917,67197.0
2017-12-06 15:35:00,44.11,44.15,44.1,44.12,120689.0,39.0006,39.0359,38.9917,39.0094,120689.0
2017-12-06 15:40:00,44.12,44.14,44.11,44.14,51398.0,39.0094,39.0271,39.0006,39.0271,51398.0
2017-12-06 15:45:00,44.14,44.16,44.13,44.14,106203.0,39.0271,39.0448,39.0183,39.0271,106203.0
2017-12-06 15:50:00,44.14,44.14,44.09,44.09,118440.0,39.0271,39.0271,38.9829,38.9829,118440.0
2017-12-06 15:55:00,44.1,44.12,44.09,44.1,253584.0,38.9917,39.0094,38.9829,38.9917,253584.0
2017-12-07 09:30:00,44.37,44.5,44.16,44.43,106522.0,39.2305,39.3454,39.0448,39.2835,106522.0
2017-12-07 09:35:00,44.42,44.48,44.32,44.4,149271.0,39.2747,39.3277,39.1863,39.257,149271.0
2017-12-07 09:40:00,44.42,44.59,44.36,44.58,88203.0,39.2747,39.425,39.2216,39.4161,88203.0
2017-12-07 09:45:00,44.6,44.62,44.46,44.47,105161.0,39.4338,39.4515,39.31,39.3189,105161.0
2017-12-07 09:50:00,44.46,44.54,44.45,44.48,69574.0,39.31,39.3808,39.3012,39.3277,69574.0
2017-12-07 09:55:00,44.48,44.59,44.47,44.55,78225.0,39.3277,39.425,39.3189,39.3896,78225.0
2017-12-07 10:00:00,44.55,44.57,44.43,44.45,49338.0,39.3896,39.4073,39.2835,39.3012,49338.0
2017-12-07 10:05:00,44.44,44.53,44.42,44.49,87065.0,39.2924,39.3719,39.2747,39.3366,87065.0
2017-12-07 10:10:00,44.52,44.55,44.46,44.51,74703.0,39.3631,39.3896,39.31,39.3542,74703.0
2017-12-07 10:15:00,44.51,44.67,44.49,44.64,270468.0,39.3542,39.4957,39.3366,39.4692,270468.0
2017-12-07 10:20:00,44.64,44.76,44.64,44.7,184229.0,39.4692,39.5753,39.4692,39.5222,184229.0
2017-12-07 10:25:00,44.71,44.77,44.65,44.65,65202.0,39.5311,39.5841,39.478,39.478,65202.0
2017-12-07 10:30:00,44.65,44.74,44.64,44.71,131770.0,39.478,39.5576,39.4692,39.5311,131770.0
2017-12-07 10:35:00,44.72,44.77,44.69,44.76,51436.0,39.5399,39.5841,39.5134,39.5753,51436.0
2017-12-07 10:40:00,44.76,44.81,44.74,44.74,137842.0,39.5753,39.6195,39.5576,39.5576,137842.0
2017-12-07 10:45:00,44.73,44.74,44.6,44.64,28561.0,39.5488,39.5576,39.4338,39.4692,28561.0
2017-12-07 10:50:00,44.64,44.68,44.62,44.63,26308.0,39.4692,39.5046,39.4515,39.4603,26308.0
2017-12-07 10:55:00,44.63,44.68,44.63,44.68,17158.0,39.4603,39.5046,39.4603,39.5046,17158.0
2017-12-07 11:00:00,44.68,44.72,44.66,44.7,19450.0,39.5046,39.5399,39.4869,39.5222,19450.0
2017-12-07 11:05:00,44.7,44.76,44.61,44.62,29706.0,39.5222,39.5753,39.4427,39.4515,29706.0
2017-12-07 11:10:00,44.63,44.67,44.6,44.64,21671.0,39.4603,39.4957,39.4338,39.4692,21671.0
2017-12-07 11:15:00,44.65,44.66,44.57,44.57,15290.0,39.478,39.4869,39.4073,39.4073,15290.0
2017-12-07 11:20:00,44.57,44.61,44.56,44.58,227130.0,39.4073,39.4427,39.3985,39.4161,227130.0
2017-12-07 11:25:00,44.59,44.6,44.54,44.58,50597.0,39.425,39.4338,39.3808,39.4161,50597.0
2017-12-07 11:30:00,44.59,44.72,44.59,44.66,59338.0,39.425,39.5399,39.425,39.4869,59338.0
2017-12-07 11:35:00,44.66,44.68,44.57,44.6,31756.0,39.4869,39.5046,39.4073,39.4338,31756.0
2017-12-07 11:40:00,44.6,44.66,44.59,44.63,66999.0,39.4338,39.4869,39.425,39.4603,66999.0
2017-12-07 11:45:00,44.62,44.62,44.54,44.55,16962.0,39.4515,39.4515,39.3808,39.3896,16962.0
2017-12-07 11:50:00,44.56,44.63,44.56,44.61,58374.0,39.3985,39.4603,39.3985,39.4427,58374.0
2017-12-07 11:55:00,44.61,44.63,44.56,44.57,50111.0,39.4427,39.4603,39.3985,39.4073,50111.0
2017-12-07 12:00:00,44.56,44.62,44.53,44.54,89536.0,39.3985,39.4515,39.3719,39.3808,89536.0
2017-12-07 12:05:00,44.53,44.61,44.53,44.6,29558.0,39.3719,39.4427,39.3719,39.4338,29558.0
2017-12-07 12:10:00,44.61,44.64,44.59,44.62,19580.0,39.4427,39.4692,39.425,39.4515,19580.0
2017-12-07 12:15:00,44.61,44.65,44.61,44.61,9200.0,39.4427,39.478,39.4427,39.4427,9200.0
2017-12-07 12:20:00,44.6,44.61,44.54,44.58,13170.0,39.4338,39.4427,39.3808,39.4161,13170.0
2017-12-07 12:25:00,44.58,44.59,44.56,44.58,25252.0,39.4161,39.425,39.3985,39.4161,25252.0
2017-12-07 12:30:00,44.58,44.59,44.5,44.51,19748.0,39.4161,39.425,39.3454,39.3542,19748.0
2017-12-07 12:35:00,44.51,44.53,44.48,44.51,37568.0,39.3542,39.3719,39.3277,39.3542,37568.0
2017-12-07 12:40:00,44.51,44.53,44.47,44.49,15353.0,39.3542,39.3719,39.3189,39.3366,15353.0
2017-12-07 12:45:00,44.48,44.48,44.42,44.45,53568.0,39.3277,39.3277,39.2747,39.3012,53568.0
2017-12-07 12:50:00,44.45,44.49,44.44,44.44,68297.0,39.3012,39.3366,39.2924,39.2924,68297.0
2017-12-07 12:55:00,44.44,44.48,44.43,44.48,29340.0,39.2924,39.3277,39.2835,39.3277,29340.0
2017-12-07 13:00:00,44.48,44.51,44.41,44.45,23606.0,39.3277,39.3542,39.2658,39.3012,23606.0
2017-12-07 13:05:00,44.44,44.44,44.39,44.4,13258.0,39.2924,39.2924,39.2481,39.257,13258.0
2017-12-07 13:10:00,44.39,44.43,44.39,44.39,27946.0,39.2481,39.2835,39.2481,39.2481,27946.0
2017-12-07 13:15:00,44.39,44.4,44.37,44.37,64208.0,39.2481,39.257,39.2305,39.2305,64208.0
2017-12-07 13:20:00,44.36,44.36,44.32,44.36,38549.0,39.2216,39.2216,39.1863,39.2216,38549.0
2017-12-07 13:25:00,44.35,44.41,44.35,44.39,12685.0,39.2128,39.2658,39.2128,39.2481,12685.0
2017-12-07 13:30:00,44.39,44.44,44.39,44.41,37121.0,39.2481,39.2924,39.2481,39.2658,37121.0
2017-12-07 13:35:00,44.41,44.42,44.38,44.38,41762.0,39.2658,39.2747,39.2393,39.2393,41762.0
2017-12-07 13:40:00,44.38,44.39,44.36,44.39,9472.0,39.2393,39.2481,39.2216,39.2481,9472.0
2017-12-07 13:45:00,44.39,44.4,44.37,44.37,42382.0,39.2481,39.257,39.2305,39.2305,42382.0
2017-12-07 13:50:00,44.37,44.37,44.29,44.29,22223.0,39.2305,39.2305,39.1597,39.1597,22223.0
2017-12-07 13:55:00,44.3,44.39,44.3,44.38,26141.0,39.1686,39.2481,39.1686,39.2393,26141.0
2017-12-07 14:00:00,44.38,44.4,44.36,44.37,29778.0,39.2393,39.257,39.2216,39.2305,29778.0
2017-12-07 14:05:00,44.38,44.39,44.35,44.38,10315.0,39.2393,39.2481,39.2128,39.2393,10315.0
2017-12-07 14:10:00,44.39,44.41,44.35,44.39,15545.0,39.2481,39.2658,39.2128,39.2481,15545.0
2017-12-07 14:15:00,44.38,44.43,44.37,44.41,82826.0,39.2393,39.2835,39.2305,39.2658,82826.0
2017-12-07 14:20:00,44.41,44.43,44.4,44.43,13042.0,39.2658,39.2835,39.257,39.2835,13042.0
2017-12-07 14:25:00,44.43,44.43,44.37,44.38,19703.0,39.2835,39.2835,39.2305,39.2393,19703.0
2017-12-07 14:30:00,44.38,44.46,44.37,44.43,13594.0,39.2393,39.31,39.2305,39.2835,13594.0
2017-12-07 14:35:00,44.44,44.45,44.41,44.43,12148.0,39.2924,39.3012,39.2658,39.2835,12148.0
2017-12-07 14:40:00,44.42,44.45,44.41,44.41,19018.0,39.2747,39.3012,39.2658,39.2658,19018.0
2017-12-07 14:45:00,44.41,44.43,44.38,44.42,14266.0,39.2658,39.2835,39.2393,39.2747,14266.0
2017-12-07 14:50:00,44.42,44.45,44.41,44.42,22027.0,39.2747,39.3012,39.2658,39.2747,22027.0
2017-12-07 14:55:00,44.42,44.44,44.41,44.44,11654.0,39.2747,39.2924,39.2658,39.2924,11654.0
2017-12-07 15:00:00,44.45,44.45,44.41,44.43,14373.0,39.3012,39.3012,39.2658,39.2835,14373.0
2017-12-07 15:05:00,44.42,44.43,44.39,44.4,21553.0,39.2747,39.2835,39.2481,39.257,21553.0
2017-12-07 15:10:00,44.4,44.45,44.4,44.45,17457.0,39.257,39.3012,39.257,39.3012,17457.0
2017-12-07 15:15:00,44.45,44.48,44.45,44.45,36535.0,39.3012,39.3277,39.3012,39.3012,36535.0
2017-12-07 15:20:00,44.45,44.46,44.42,44.43,30956.0,39.3012,39.31,39.2747,39.2835,30956.0
2017-12-07 15:25:00,44.43,44.46,44.42,44.46,154208.0,39.2835,39.31,39.2747,39.31,154208.0
2017-12-07 15:30:00,44.46,44.5,44.45,44.48,106193.0,39.31,39.3454,39.3012,39.3277,106193.0
2017-12-07 15:35:00,44.48,44.53,44.47,44.52,221849.0,39.3277,39.3719,39.3189,39.3631,221849.0
2017-12-07 15:40:00,44.53,44.53,44.46,44.47,71296.0,39.3719,39.3719,39.31,39.3189,71296.0
2017-12-07 15:45:00,44.47,44.47,44.43,44.44,63200.0,39.3189,39.3189,39.2835,39.2924,63200.0
2017-12-07 15:50:00,44.43,44.43,44.4,44.4,83192.0,39.2835,39.2835,39.257,39.257,83192.0
2017-12-07 15:55:00,44.41,44.43,44.4,44.41,254198.0,39.2658,39.2835,39.257,39.2658,254198.0
2017-12-08 09:30:00,44.52,44.7,44.37,44.44,160771.0,39.3631,39.5222,39.2305,39.2924,160771.0
2017-12-08 09:35:00,44.45,44.52,44.44,44.52,93512.0,39.3012,39.3631,39.2924,39.3631,93512.0
2017-12-08 09:40:00,44.52,44.61,44.44,44.5,70051.0,39.3631,39.4427,39.2924,39.3454,70051.0
2017-12-08 09:45:00,44.5,44.51,44.35,44.47,77082.0,39.3454,39.3542,39.2128,39.3189,77082.0
2017-12-08 09:50:00,44.47,44.63,44.43,44.59,55159.0,39.3189,39.4603,39.2835,39.425,55159.0
2017-12-08 09:55:00,44.59,44.67,44.56,44.64,116076.0,39.425,39.4957,39.3985,39.4692,116076.0
2017-12-08 10:00:00,44.61,44.64,44.5,44.5,44567.0,39.4427,39.4692,39.3454,39.3454,44567.0
2017-12-08 10:05:00,44.5,44.57,44.46,44.57,26465.0,39.3454,39.4073,39.31,39.4073,26465.0
2017-12-08 10:10:00,44.58,44.6,44.51,44.55,25146.0,39.4161,39.4338,39.3542,39.3896,25146.0
2017-12-08 10:15:00,44.54,44.63,44.53,44.59,38400.0,39.3808,39.4603,39.3719,39.425,38400.0
2017-12-08 10:20:00,44.58,44.61,44.52,44.61,41689.0,39.4161,39.4427,39.3631,39.4427,41689.0
2017-12-08 10:25:00,44.62,44.69,44.61,44.63,93873.0,39.4515,39.5134,39.4427,39.4603,93873.0
2017-12-08 10:30:00,44.64,44.68,44.62,44.62,21277.0,39.4692,39.5046,39.4515,39.4515,21277.0
2017-12-08 10:35:00,44.61,44.68,44.58,44.68,73623.0,39.4427,39.5046,39.4161,39.5046,73623.0
2017-12-08 10:40:00,44.69,44.73,44.68,44.72,246384.0,39.5134,39.5488,39.5046,39.5399,246384.0
2017-12-08 10:45:00,44.71,44.72,44.67,44.7,41165.0,39.5311,39.5399,39.4957,39.5222,41165.0
2017-12-08 10:50:00,44.7,44.72,44.67,44.71,16377.0,39.5222,39.5399,39.4957,39.5311,16377.0
2017-12-08 10:55:00,44.7,44.78,44.7,44.77,32778.0,39.5222,39.593,39.5222,39.5841,32778.0
2017-12-08 11:00:00,44.77,44.85,44.75,44.83,189333.0,39.5841,39.6549,39.5664,39.6372,189333.0
2017-12-08 11:05:00,44.83,44.83,44.77,44.81,188857.0,39.6372,39.6372,39.5841,39.6195,188857.0
2017-12-08 11:10:00,44.81,44.82,44.79,44.79,13028.0,39.6195,39.6283,39.6018,39.6018,13028.0
2017-12-08 11:15:00,44.8,44.83,44.77,44.82,35213.0,39.6107,39.6372,39.5841,39.6283,35213.0
2017-12-08 11:20:00,44.81,44.88,44.81,44.87,288307.0,39.6195,39.6814,39.6195,39.6725,288307.0
2017-12-08 11:25:00,44.87,44.93,44.86,44.92,201169.0,39.6725,39.7256,39.6637,39.7168,201169.0
2017-12-08 11:30:00,44.93,44.94,44.9,44.91,94162.0,39.7256,39.7344,39.6991,39.7079,94162.0
2017-12-08 11:35:00,44.9,44.96,44.89,44.96,71200.0,39.6991,39.7521,39.6902,39.7521,71200.0
2017-12-08 11:40:00,44.96,44.98,44.92,44.93,111732.0,39.7521,39.7698,39.7168,39.7256,111732.0
2017-12-08 11:45:00,44.92,45.0,44.92,44.98,141396.0,39.7168,39.7875,39.7168,39.7698,141396.0
2017-12-08 11:50:00,44.97,44.98,44.9,44.93,51730.0,39.761,39.7698,39.6991,39.7256,51730.0
2017-12-08 11:55:00,44.94,44.97,44.94,44.96,18610.0,39.7344,39.761,39.7344,39.7521,18610.0
2017-12-08 12:00:00,44.96,44.98,44.95,44.95,10065.0,39.7521,39.7698,39.7433,39.7433,10065.0
2017-12-08 12:05:00,44.95,45.0,44.94,44.99,221524.0,39.7433,39.7875,39.7344,39.7786,221524.0
2017-12-08 12:10:00,44.99,44.99,44.93,44.95,71658.0,39.7786,39.7786,39.7256,39.7433,71658.0
2017-12-08 12:15:00,44.95,44.97,44.94,44.95,47521.0,39.7433,39.761,39.7344,39.7433,47521.0
2017-12-08 12:20:00,44.95,44.96,44.94,44.96,40537.0,39.7433,39.7521,39.7344,39.7521,40537.0
2017-12-08 12:25:00,44.96,44.99,44.95,44.97,41510.0,39.7521,39.7786,39.7433,39.761,41510.0
2017-12-08 12:30:00,44.96,45.04,44.96,45.03,251943.0,39.7521,39.8229,39.7521,39.814,251943.0
2017-12-08 12:35:00,45.02,45.02,44.99,45.01,44574.0,39.8052,39.8052,39.7786,39.7963,44574.0
2017-12-08 12:40:00,45.01,45.01,44.96,44.96,40040.0,39.7963,39.7963,39.7521,39.7521,40040.0
2017-12-08 12:45:00,44.97,44.99,44.96,44.98,19612.0,39.761,39.7786,39.7521,39.7698,19612.0
2017-12-08 12:50:00,44.98,44.99,44.96,44.97,8407.0,39.7698,39.7786,39.7521,39.761,8407.0
2017-12-08 12:55:00,44.97,44.98,44.93,44.95,71387.0,39.761,39.7698,39.7256,39.7433,71387.0
2017-12-08 13:00:00,44.96,44.97,44.94,44.94,16879.0,39.7521,39.761,39.7344,39.7344,16879.0
2017-12-08 13:05:00,44.95,44.98,44.95,44.97,16272.0,39.7433,39.7698,39.7433,39.761,16272.0
2017-12-08 13:10:00,44.97,44.99,44.92,44.92,36020.0,39.761,39.7786,39.7168,39.7168,36020.0
2017-12-08 13:15:00,44.91,44.92,44.87,44.91,36188.0,39.7079,39.7168,39.6725,39.7079,36188.0
2017-12-08 13:20:00,44.9,44.91,44.87,44.89,8185.0,39.6991,39.7079,39.6725,39.6902,8185.0
2017-12-08 13:25:00,44.89,44.92,44.89,44.9,7197.0,39.6902,39.7168,39.6902,39.6991,7197.0
2017-12-08 13:30:00,44.91,44.92,44.85,44.86,22946.0,39.7079,39.7168,39.6549,39.6637,22946.0
2017-12-08 13:35:00,44.85,44.88,44.85,44.88,20460.0,39.6549,39.6814,39.6549,39.6814,20460.0
2017-12-08 13:40:00,44.87,44.88,44.86,44.87,10728.0,39.6725,39.6814,39.6637,39.6725,10728.0
2017-12-08 13:45:00,44.88,44.88,44.86,44.88,17962.0,39.6814,39.6814,39.6637,39.6814,17962.0
2017-12-08 13:50:00,44.88,44.88,44.84,44.86,6720.0,39.6814,39.6814,39.646,39.6637,6720.0
2017-12-08 13:55:00,44.86,44.89,44.86,44.86,11822.0,39.6637,39.6902,39.6637,39.6637,11822.0
2017-12-08 14:00:00,44.86,44.87,44.84,44.86,13044.0,39.6637,39.6725,39.646,39.6637,13044.0
2017-12-08 14:05:00,44.85,44.87,44.83,44.84,22410.0,39.6549,39.6725,39.6372,39.646,22410.0
2017-12-08 14:10:00,44.84,44.85,44.8,44.8,61238.0,39.646,39.6549,39.6107,39.6107,61238.0
2017-12-08 14:15:00,44.8,44.86,44.78,44.85,86073.0,39.6107,39.6637,39.593,39.6549,86073.0
2017-12-08 14:20:00,44.84,44.89,44.83,44.86,38138.0,39.646,39.6902,39.6372,39.6637,38138.0
2017-12-08 14:25:00,44.87,44.91,44.87,44.87,18842.0,39.6725,39.7079,39.6725,39.6725,18842.0
2017-12-08 14:30:00,44.87,44.87,44.83,44.86,6031.0,39.6725,39.6725,39.6372,39.6637,6031.0
2017-12-08 14:35:00,44.87,44.89,44.85,44.89,10632.0,39.6725,39.6902,39.6549,39.6902,10632.0
2017-12-08 14:40:00,44.88,44.88,44.84,44.86,18526.0,39.6814,39.6814,39.646,39.6637,18526.0
2017-12-08 14:45:00,44.86,44.88,44.85,44.87,13112.0,39.6637,39.6814,39.6549,39.6725,13112.0
2017-12-08 14:50:00,44.87,44.89,44.86,44.87,30420.0,39.6725,39.6902,39.6637,39.6725,30420.0
2017-12-08 14:55:00,44.86,44.9,44.85,44.89,15802.0,39.6637,39.6991,39.6549,39.6902,15802.0
2017-12-08 15:00:00,44.9,44.91,44.89,44.91,12723.0,39.6991,39.7079,39.6902,39.7079,12723.0
2017-12-08 15:05:00,44.9,44.92,44.89,44.9,10888.0,39.6991,39.7168,39.6902,39.6991,10888.0
2017-12-08 15:10:00,44.9,44.91,44.87,44.88,36689.0,39.6991,39.7079,39.6725,39.6814,36689.0
2017-12-08 15:15:00,44.88,44.89,44.85,44.87,26362.0,39.6814,39.6902,39.6549,39.6725,26362.0
2017-12-08 15:20:00,44.87,44.88,44.84,44.85,147442.0,39.6725,39.6814,39.646,39.6549,147442.0
2017-12-08 15:25:00,44.85,44.87,44.81,44.83,102065.0,39.6549,39.6725,39.6195,39.6372,102065.0
2017-12-08 15:30:00,44.83,44.87,44.83,44.84,63156.0,39.6372,39.6725,39.6372,39.646,63156.0
2017-12-08 15:35:00,44.84,44.89,44.84,44.87,69706.0,39.646,39.6902,39.646,39.6725,69706.0
2017-12-08 15:40:00,44.87,44.9,44.86,44.89,72410.0,39.6725,39.6991,39.6637,39.6902,72410.0
2017-12-08 15:45:00,44.88,44.9,44.87,44.89,110989.0,39.6814,39.6991,39.6725,39.6902,110989.0
2017-12-08 15:50:00,44.89,44.97,44.88,44.96,436216.0,39.6902,39.761,39.6814,39.7521,436216.0
2017-12-08 15:55:00,44.97,44.97,44.92,44.95,441147.0,39.761,39.761,39.7168,39.7433,441147.0
2017-12-11 09:30:00,45.01,45.12,44.82,44.89,197543.0,39.7963,39.8936,39.6283,39.6902,197543.0
2017-12-11 09:35:00,44.88,44.94,44.59,44.64,468197.0,39.6814,39.7344,39.425,39.4692,468197.0
2017-12-11 09:40:00,44.64,44.91,44.64,44.91,109291.0,39.4692,39.7079,39.4692,39.7079,109291.0
2017-12-11 09:45:00,44.91,44.92,44.78,44.82,80935.0,39.7079,39.7168,39.593,39.6283,80935.0
2017-12-11 09:50:00,44.83,44.94,44.83,44.93,77506.0,39.6372,39.7344,39.6372,39.7256,77506.0
2017-12-11 09:55:00,44.93,44.97,44.89,44.9,51623.0,39.7256,39.761,39.6902,39.6991,51623.0
2017-12-11 10:00:00,44.9,44.92,44.84,44.9,39222.0,39.6991,39.7168,39.646,39.6991,39222.0
2017-12-11 10:05:00,44.89,44.89,44.74,44.79,199088.0,39.6902,39.6902,39.5576,39.6018,199088.0
2017-12-11 10:10:00,44.79,44.88,44.75,44.85,40598.0,39.6018,39.6814,39.5664,39.6549,40598.0
2017-12-11 10:15:00,44.85,44.87,44.74,44.75,31883.0,39.6549,39.6725,39.5576,39.5664,31883.0
2017-12-11 10:20:00,44.75,44.8,44.68,44.79,56420.0,39.5664,39.6107,39.5046,39.6018,56420.0
2017-12-11 10:25:00,44.78,44.83,44.75,44.76,37261.0,39.593,39.6372,39.5664,39.5753,37261.0
2017-12-11 10:30:00,44.78,44.83,44.74,44.83,30761.0,39.593,39.6372,39.5576,39.6372,30761.0
2017-12-11 10:35:00,44.83,44.96,44.83,44.93,33296.0,39.6372,39.7521,39.6372,39.7256,33296.0
2017-12-11 10:40:00,44.92,44.96,44.88,44.91,21945.0,39.7168,39.7521,39.6814,39.7079,21945.0
2017-12-11 10:45:00,44.91,44.99,44.89,44.93,19918.0,39.7079,39.7786,39.6902,39.7256,19918.0
2017-12-11 10:50:00,44.93,44.97,44.93,44.93,15518.0,39.7256,39.761,39.7256,39.7256,15518.0
2017-12-11 10:55:00,44.93,44.99,44.87,44.89,15977.0,39.7256,39.7786,39.6725,39.6902,15977.0
2017-12-11 11:00:00,44.87,44.91,44.81,44.88,77051.0,39.6725,39.7079,39.6195,39.6814,77051.0
2017-12-11 11:05:00,44.88,44.89,44.8,44.8,22662.0,39.6814,39.6902,39.6107,39.6107,22662.0
2017-12-11 11:10:00,44.8,44.87,44.77,44.77,22474.0,39.6107,39.6725,39.5841,39.5841,22474.0
2017-12-11 11:15:00,44.77,44.85,44.76,44.85,127147.0,39.5841,39.6549,39.5753,39.6549,127147.0
2017-12-11 11:20:00,44.84,44.85,44.78,44.79,72952.0,39.646,39.6549,39.593,39.6018,72952.0
2017-12-11 11:25:00,44.79,44.85,44.79,44.84,26804.0,39.6018,39.6549,39.6018,39.646,26804.0
2017-12-11 11:30:00,44.83,44.88,44.81,44.88,79824.0,39.6372,39.6814,39.6195,39.6814,79824.0
2017-12-11 11:35:00,44.87,44.9,44.85,44.89,24860.0,39.6725,39.6991,39.6549,39.6902,24860.0
2017-12-11 11:40:00,44.9,44.92,44.83,44.83,62448.0,39.6991,39.7168,39.6372,39.6372,62448.0
2017-12-11 11:45:00,44.84,44.86,44.78,44.79,23080.0,39.646,39.6637,39.593,39.6018,23080.0
2017-12-11 11:50:00,44.78,44.78,44.75,44.77,23810.0,39.593,39.593,39.5664,39.5841,23810.0
2017-12-11 11:55:00,44.77,44.81,44.76,44.79,29410.0,39.5841,39.6195,39.5753,39.6018,29410.0
2017-12-11 12:00:00,44.79,44.82,44.77,44.8,27177.0,39.6018,39.6283,39.5841,39.6107,27177.0
2017-12-11 12:05:00,44.79,44.81,44.73,44.73,70462.0,39.6018,39.6195,39.5488,39.5488,70462.0
2017-12-11 12:10:00,44.74,44.76,44.72,44.73,16739.0,39.5576,39.5753,39.5399,39.5488,16739.0
2017-12-11 12:15:00,44.73,44.75,44.72,44.74,45061.0,39.5488,39.5664,39.5399,39.5576,45061.0
2017-12-11 12:20:00,44.75,44.77,44.71,44.74,131643.0,39.5664,39.5841,39.5311,39.5576,131643.0
2017-12-11 12:25:00,44.74,44.75,44.71,44.73,17593.0,39.5576,39.5664,39.5311,39.5488,17593.0
2017-12-11 12:30:00,44.74,44.78,44.69,44.76,223538.0,39.5576,39.593,39.5134,39.5753,223538.0
2017-12-11 12:35:00,44.76,44.8,44.75,44.78,40923.0,39.5753,39.6107,39.5664,39.593,40923.0
2017-12-11 12:40:00,44.79,44.86,44.79,44.85,11093.0,39.6018,39.6637,39.6018,39.6549,11093.0
2017-12-11 12:45:00,44.85,44.85,44.8,44.8,16475.0,39.6549,39.6549,39.6107,39.6107,16475.0
2017-12-11 12:50:00,44.8,44.83,44.79,44.81,17689.0,39.6107,39.6372,39.6018,39.6195,17689.0
2017-12-11 12:55:00,44.81,44.84,44.8,44.84,16207.0,39.6195,39.646,39.6107,39.646,16207.0
2017-12-11 13:00:00,44.84,44.84,44.77,44.78,155182.0,39.646,39.646,39.5841,39.593,155182.0
2017-12-11 13:05:00,44.78,44.81,44.77,44.8,27048.0,39.593,39.6195,39.5841,39.6107,27048.0
2017-12-11 13:10:00,44.8,44.82,44.77,44.78,18394.0,39.6107,39.6283,39.5841,39.593,18394.0
2017-12-11 13:15:00,44.78,44.78,44.75,44.76,12566.0,39.593,39.593,39.5664,39.5753,12566.0
2017-12-11 13:20:00,44.76,44.78,44.73,44.77,29559.0,39.5753,39.593,39.5488,39.5841,29559.0
2017-12-11 13:25:00,44.77,44.79,44.77,44.78,30436.0,39.5841,39.6018,39.5841,39.593,30436.0
2017-12-11 13:30:00,44.78,44.78,44.74,44.76,63544.0,39.593,39.593,39.5576,39.5753,63544.0
2017-12-11 13:35:00,44.75,44.77,44.73,44.75,44309.0,39.5664,39.5841,39.5488,39.5664,44309.0
2017-12-11 13:40:00,44.76,44.77,44.75,44.77,6800.0,39.5753,39.5841,39.5664,39.5841,6800.0
2017-12-11 13:45:00,44.76,44.8,44.76,44.79,25842.0,39.5753,39.6107,39.5753,39.6018,25842.0
2017-12-11 13:50:00,44.79,44.79,44.74,44.77,15621.0,39.6018,39.6018,39.5576,39.5841,15621.0
2017-12-11 13:55:00,44.76,44.79,44.75,44.76,8338.0,39.5753,39.6018,39.5664,39.5753,8338.0
2017-12-11 14:00:00,44.76,44.79,44.76,44.79,11074.0,39.5753,39.6018,39.5753,39.6018,11074.0
2017-12-11 14:05:00,44.78,44.79,44.76,44.77,13943.0,39.593,39.6018,39.5753,39.5841,13943.0
2017-12-11 14:10:00,44.77,44.79,44.74,44.78,18481.0,39.5841,39.6018,39.5576,39.593,18481.0
2017-12-11 14:15:00,44.78,44.79,44.77,44.78,8740.0,39.593,39.6018,39.5841,39.593,8740.0
2017-12-11 14:20:00,44.78,44.78,44.74,44.77,28052.0,39.593,39.593,39.5576,39.5841,28052.0
2017-12-11 14:25:00,44.77,44.78,44.74,44.75,39088.0,39.5841,39.593,39.5576,39.5664,39088.0
2017-12-11 14:30:00,44.73,44.75,44.72,44.73,47319.0,39.5488,39.5664,39.5399,39.5488,47319.0
2017-12-11 14:35:00,44.72,44.72,44.7,44.71,34737.0,39.5399,39.5399,39.5222,39.5311,34737.0
2017-12-11 14:40:00,44.72,44.73,44.7,44.72,26138.0,39.5399,39.5488,39.5222,39.5399,26138.0
2017-12-11 14:45:00,44.71,44.74,44.7,44.7,81520.0,39.5311,39.5576,39.5222,39.5222,81520.0
2017-12-11 14:50:00,44.7,44.72,44.69,44.71,47602.0,39.5222,39.5399,39.5134,39.5311,47602.0
2017-12-11 14:55:00,44.7,44.71,44.67,44.7,58220.0,39.5222,39.5311,39.4957,39.5222,58220.0
2017-12-11 15:00:00,44.71,44.78,44.7,44.78,46801.0,39.5311,39.593,39.5222,39.593,46801.0
2017-12-11 15:05:00,44.77,44.79,44.75,44.75,38919.0,39.5841,39.6018,39.5664,39.5664,38919.0
2017-12-11 15:10:00,44.76,44.8,44.75,44.79,34932.0,39.5753,39.6107,39.5664,39.6018,34932.0
2017-12-11 15:15:00,44.79,44.8,44.78,44.8,38261.0,39.6018,39.6107,39.593,39.6107,38261.0
2017-12-11 15:20:00,44.8,44.82,44.79,44.8,56584.0,39.6107,39.6283,39.6018,39.6107,56584.0
2017-12-11 15:25:00,44.8,44.81,44.78,44.8,95350.0,39.6107,39.6195,39.593,39.6107,95350.0
2017-12-11 15:30:00,44.79,44.82,44.79,44.82,51473.0,39.6018,39.6283,39.6018,39.6283,51473.0
2017-12-11 15:35:00,44.82,44.82,44.78,44.8,74638.0,39.6283,39.6283,39.593,39.6107,74638.0
2017-12-11 15:40:00,44.8,44.8,44.76,44.78,53644.0,39.6107,39.6107,39.5753,39.593,53644.0
2017-12-11 15:45:00,44.78,44.8,44.77,44.78,126808.0,39.593,39.6107,39.5841,39.593,126808.0
2017-12-11 15:50:00,44.79,44.8,44.77,44.79,190483.0,39.6018,39.6107,39.5841,39.6018,190483.0
2017-12-11 15:55:00,44.78,44.82,44.78,44.81,350636.0,39.593,39.6283,39.593,39.6195,350636.0
2017-12-12 09:30:00,44.88,44.98,44.79,44.88,62536.0,39.6814,39.7698,39.6018,39.6814,62536.0
2017-12-12 09:35:00,44.89,45.05,44.86,45.0,297416.0,39.6902,39.8317,39.6637,39.7875,297416.0
2017-12-12 09:40:00,45.0,45.03,44.7,44.71,90501.0,39.7875,39.814,39.5222,39.5311,90501.0
2017-12-12 09:45:00,44.7,44.71,44.6,44.6,31002.0,39.5222,39.5311,39.4338,39.4338,31002.0
2017-12-12 09:50:00,44.61,44.69,44.6,44.6,19076.0,39.4427,39.5134,39.4338,39.4338,19076.0
2017-12-12 09:55:00,44.59,44.68,44.58,44.65,38556.0,39.425,39.5046,39.4161,39.478,38556.0
2017-12-12 10:00:00,44.66,44.68,44.61,44.64,167356.0,39.4869,39.5046,39.4427,39.4692,167356.0
2017-12-12 10:05:00,44.65,44.76,44.65,44.7,53124.0,39.478,39.5753,39.478,39.5222,53124.0
2017-12-12 10:10:00,44.71,44.77,44.69,44.72,46423.0,39.5311,39.5841,39.5134,39.5399,46423.0
2017-12-12 10:15:00,44.72,44.78,44.71,44.78,87161.0,39.5399,39.593,39.5311,39.593,87161.0
2017-12-12 10:20:00,44.78,44.81,44.74,44.79,38536.0,39.593,39.6195,39.5576,39.6018,38536.0
2017-12-12 10:25:00,44.79,44.84,44.78,44.84,26772.0,39.6018,39.646,39.593,39.646,26772.0
2017-12-12 10:30:00,44.84,44.84,44.76,44.83,66011.0,39.646,39.646,39.5753,39.6372,66011.0
2017-12-12 10:35:00,44.83,44.84,44.76,44.78,29670.0,39.6372,39.646,39.5753,39.593,29670.0
2017-12-12 10:40:00,44.78,44.84,44.78,44.83,42573.0,39.593,39.646,39.593,39.6372,42573.0
2017-12-12 10:45:00,44.82,44.85,44.8,44.84,20124.0,39.6283,39.6549,39.6107,39.646,20124.0
2017-12-12 10:50:00,44.83,44.88,44.79,44.86,151365.0,39.6372,39.6814,39.6018,39.6637,151365.0
2017-12-12 10:55:00,44.87,44.91,44.87,44.9,42227.0,39.6725,39.7079,39.6725,39.6991,42227.0
2017-12-12 11:00:00,44.9,44.91,44.81,44.81,20976.0,39.6991,39.7079,39.6195,39.6195,20976.0
2017-12-12 11:05:00,44.82,44.82,44.79,44.79,76468.0,39.6283,39.6283,39.6018,39.6018,76468.0
2017-12-12 11:10:00,44.79,44.84,44.78,44.84,71512.0,39.6018,39.646,39.593,39.646,71512.0
2017-12-12 11:15:00,44.84,44.85,44.8,44.81,20930.0,39.646,39.6549,39.6107,39.6195,20930.0
2017-12-12 11:20:00,44.81,44.82,44.79,44.79,32361.0,39.6195,39.6283,39.6018,39.6018,32361.0
2017-12-12 11:25:00,44.79,44.84,44.75,44.77,35838.0,39.6018,39.646,39.5664,39.5841,35838.0
2017-12-12 11:30:00,44.77,44.78,44.75,44.77,23891.0,39.5841,39.593,39.5664,39.5841,23891.0
2017-12-12 11:35:00,44.78,44.81,44.71,44.71,35685.0,39.593,39.6195,39.5311,39.5311,35685.0
2017-12-12 11:40:00,44.72,44.75,44.72,44.74,10333.0,39.5399,39.5664,39.5399,39.5576,10333.0
2017-12-12 11:45:00,44.74,44.78,44.71,44.72,19513.0,39.5576,39.593,39.5311,39.5399,19513.0
2017-12-12 11:50:00,44.72,44.74,44.71,44.73,16540.0,39.5399,39.5576,39.5311,39.5488,16540.0
2017-12-12 11:55:00,44.74,44.74,44.69,44.69,16419.0,39.5576,39.5576,39.5134,39.5134,16419.0
2017-12-12 12:00:00,44.67,44.68,44.63,44.67,131149.0,39.4957,39.5046,39.4603,39.4957,131149.0
2017-12-12 12:05:00,44.66,44.74,44.66,44.68,36032.0,39.4869,39.5576,39.4869,39.5046,36032.0
2017-12-12 12:10:00,44.68,44.75,44.68,44.7,23233.0,39.5046,39.5664,39.5046,39.5222,23233.0
2017-12-12 12:15:00,44.7,44.71,44.69,44.71,16835.0,39.5222,39.5311,39.5134,39.5311,16835.0
2017-12-12 12:20:00,44.71,44.74,44.69,44.7,35882.0,39.5311,39.5576,39.5134,39.5222,35882.0
2017-12-12 12:25:00,44.7,44.7,44.62,44.63,21035.0,39.5222,39.5222,39.4515,39.4603,21035.0
2017-12-12 12:30:00,44.64,44.68,44.63,44.67,14200.0,39.4692,39.5046,39.4603,39.4957,14200.0
2017-12-12 12:35:00,44.67,44.69,44.63,44.64,14390.0,39.4957,39.5134,39.4603,39.4692,14390.0
2017-12-12 12:40:00,44.64,44.64,44.57,44.59,63949.0,39.4692,39.4692,39.4073,39.425,63949.0
2017-12-12 12:45:00,44.59,44.62,44.57,44.62,62829.0,39.425,39.4515,39.4073,39.4515,62829.0
2017-12-12 12:50:00,44.62,44.7,44.61,44.69,52886.0,39.4515,39.5222,39.4427,39.5134,52886.0
2017-12-12 12:55:00,44.7,44.72,44.66,44.68,21755.0,39.5222,39.5399,39.4869,39.5046,21755.0
2017-12-12 13:00:00,44.67,44.68,44.64,44.64,17542.0,39.4957,39.5046,39.4692,39.4692,17542.0
2017-12-12 13:05:00,44.65,44.68,44.64,44.67,17053.0,39.478,39.5046,39.4692,39.4957,17053.0
2017-12-12 13:10:00,44.67,44.68,44.6,44.61,27147.0,39.4957,39.5046,39.4338,39.4427,27147.0
2017-12-12 13:15:00,44.61,44.64,44.59,44.62,27300.0,39.4427,39.4692,39.425,39.4515,27300.0
2017-12-12 13:20:00,44.62,44.66,44.61,44.62,8210.0,39.4515,39.4869,39.4427,39.4515,8210.0
2017-12-12 13:25:00,44.61,44.65,44.6,44.64,38803.0,39.4427,39.478,39.4338,39.4692,38803.0
2017-12-12 13:30:00,44.64,44.66,44.63,44.63,9857.0,39.4692,39.4869,39.4603,39.4603,9857.0
2017-12-12 13:35:00,44.64,44.64,44.62,44.64,23724.0,39.4692,39.4692,39.4515,39.4692,23724.0
2017-12-12 13:40:00,44.65,44.69,44.65,44.68,38720.0,39.478,39.5134,39.478,39.5046,38720.0
2017-12-12 13:45:00,44.68,44.68,44.64,44.66,10540.0,39.5046,39.5046,39.4692,39.4869,10540.0
2017-12-12 13:50:00,44.66,44.68,44.63,44.64,19327.0,39.4869,39.5046,39.4603,39.4692,19327.0
2017-12-12 13:55:00,44.64,44.64,44.59,44.59,13795.0,39.4692,39.4692,39.425,39.425,13795.0
2017-12-12 14:00:00,44.59,44.61,44.55,44.61,30589.0,39.425,39.4427,39.3896,39.4427,30589.0
2017-12-12 14:05:00,44.61,44.61,44.58,44.59,19244.0,39.4427,39.4427,39.4161,39.425,19244.0
2017-12-12 14:10:00,44.59,44.61,44.58,44.6,31398.0,39.425,39.4427,39.4161,39.4338,31398.0
2017-12-12 14:15:00,44.6,44.61,44.56,44.6,129650.0,39.4338,39.4427,39.3985,39.4338,129650.0
2017-12-12 14:20:00,44.59,44.6,44.49,44.5,264287.0,39.425,39.4338,39.3366,39.3454,264287.0
2017-12-12 14:25:00,44.51,44.56,44.5,44.53,66939.0,39.3542,39.3985,39.3454,39.3719,66939.0
2017-12-12 14:30:00,44.53,44.55,44.51,44.55,104118.0,39.3719,39.3896,39.3542,39.3896,104118.0
2017-12-12 14:35:00,44.55,44.55,44.51,44.51,48564.0,39.3896,39.3896,39.3542,39.3542,48564.0
2017-12-12 14:40:00,44.51,44.52,44.48,44.52,190565.0,39.3542,39.3631,39.3277,39.3631,190565.0
2017-12-12 14:45:00,44.52,44.52,44.46,44.48,98251.0,39.3631,39.3631,39.31,39.3277,98251.0
2017-12-12 14:50:00,44.48,44.49,44.46,44.47,115865.0,39.3277,39.3366,39.31,39.3189,115865.0
2017-12-12 14:55:00,44.47,44.48,44.43,44.44,43553.0,39.3189,39.3277,39.2835,39.2924,43553.0
2017-12-12 15:00:00,44.43,44.44,44.39,44.39,163134.0,39.2835,39.2924,39.2481,39.2481,163134.0
2017-12-12 15:05:00,44.4,44.41,44.34,44.34,212516.0,39.257,39.2658,39.2039,39.2039,212516.0
2017-12-12 15:10:00,44.35,44.35,44.26,44.32,212962.0,39.2128,39.2128,39.1332,39.1863,212962.0
2017-12-12 15:15:00,44.32,44.32,44.27,44.29,284791.0,39.1863,39.1863,39.142,39.1597,284791.0
2017-12-12 15:20:00,44.29,44.31,44.27,44.31,224742.0,39.1597,39.1774,39.142,39.1774,224742.0
2017-12-12 15:25:00,44.31,44.31,44.28,44.29,81111.0,39.1774,39.1774,39.1509,39.1597,81111.0
2017-12-12 15:30:00,44.29,44.3,44.24,44.27,247066.0,39.1597,39.1686,39.1155,39.142,247066.0
2017-12-12 15:35:00,44.27,44.28,44.24,44.26,242872.0,39.142,39.1509,39.1155,39.1332,242872.0
2017-12-12 15:40:00,44.26,44.26,44.21,44.22,210608.0,39.1332,39.1332,39.089,39.0978,210608.0
2017-12-12 15:45:00,44.23,44.26,44.21,44.24,204477.0,39.1067,39.1332,39.089,39.1155,204477.0
2017-12-12 15:50:00,44.24,44.25,44.17,44.18,715099.0,39.1155,39.1244,39.0536,39.0625,715099.0
2017-12-12 15:55:00,44.18,44.19,44.16,44.19,642880.0,39.0625,39.0713,39.0448,39.0713,642880.0
2017-12-13 09:30:00,44.28,44.47,44.25,44.42,93147.0,39.1509,39.3189,39.1244,39.2747,93147.0
2017-12-13 09:35:00,44.41,44.54,44.35,44.54,107316.0,39.2658,39.3808,39.2128,39.3808,107316.0
2017-12-13 09:40:00,44.55,44.57,44.39,44.57,109825.0,39.3896,39.4073,39.2481,39.4073,109825.0
2017-12-13 09:45:00,44.57,44.61,44.41,44.47,72962.0,39.4073,39.4427,39.2658,39.3189,72962.0
2017-12-13 09:50:00,44.46,44.52,44.43,44.47,21341.0,39.31,39.3631,39.2835,39.3189,21341.0
2017-12-13 09:55:00,44.47,44.6,44.46,44.6,175334.0,39.3189,39.4338,39.31,39.4338,175334.0
2017-12-13 10:00:00,44.59,44.61,44.52,44.52,87310.0,39.425,39.4427,39.3631,39.3631,87310.0
2017-12-13 10:05:00,44.53,44.58,44.49,44.51,89577.0,39.3719,39.4161,39.3366,39.3542,89577.0
2017-12-13 10:10:00,44.51,44.52,44.39,44.41,65328.0,39.3542,39.3631,39.2481,39.2658,65328.0
2017-12-13 10:15:00,44.41,44.49,44.39,44.48,55363.0,39.2658,39.3366,39.2481,39.3277,55363.0
2017-12-13 10:20:00,44.48,44.51,44.47,44.5,53068.0,39.3277,39.3542,39.3189,39.3454,53068.0
2017-12-13 10:25:00,44.5,44.52,44.42,44.49,146331.0,39.3454,39.3631,39.2747,39.3366,146331.0
2017-12-13 10:30:00,44.5,44.57,44.5,44.5,156535.0,39.3454,39.4073,39.3454,39.3454,156535.0
2017-12-13 10:35:00,44.5,44.5,44.45,44.48,18413.0,39.3454,39.3454,39.3012,39.3277,18413.0
2017-12-13 10:40:00,44.48,44.54,44.48,44.51,37509.0,39.3277,39.3808,39.3277,39.3542,37509.0
2017-12-13 10:45:00,44.51,44.54,44.47,44.48,19597.0,39.3542,39.3808,39.3189,39.3277,19597.0
2017-12-13 10:50:00,44.48,44.51,44.46,44.5,15128.0,39.3277,39.3542,39.31,39.3454,15128.0
2017-12-13 10:55:00,44.5,44.5,44.43,44.44,40957.0,39.3454,39.3454,39.2835,39.2924,40957.0
2017-12-13 11:00:00,44.44,44.45,44.37,44.41,92885.0,39.2924,39.3012,39.2305,39.2658,92885.0
2017-12-13 11:05:00,44.41,44.49,44.4,44.43,38668.0,39.2658,39.3366,39.257,39.2835,38668.0
2017-12-13 11:10:00,44.43,44.49,44.43,44.47,12915.0,39.2835,39.3366,39.2835,39.3189,12915.0
2017-12-13 11:15:00,44.46,44.49,44.43,44.44,22993.0,39.31,39.3366,39.2835,39.2924,22993.0
2017-12-13 11:20:00,44.44,44.49,44.43,44.49,20457.0,39.2924,39.3366,39.2835,39.3366,20457.0
2017-12-13 11:25:00,44.48,44.48,44.42,44.48,32630.0,39.3277,39.3277,39.2747,39.3277,32630.0
2017-12-13 11:30:00,44.48,44.52,44.45,44.52,34294.0,39.3277,39.3631,39.3012,39.3631,34294.0
2017-12-13 11:35:00,44.52,44.52,44.49,44.5,154829.0,39.3631,39.3631,39.3366,39.3454,154829.0
2017-12-13 11:40:00,44.51,44.53,44.49,44.53,20334.0,39.3542,39.3719,39.3366,39.3719,20334.0
2017-12-13 11:45:00,44.54,44.61,44.5,44.61,41660.0,39.3808,39.4427,39.3454,39.4427,41660.0
2017-12-13 11:50:00,44.61,44.61,44.55,44.6,14184.0,39.4427,39.4427,39.3896,39.4338,14184.0
2017-12-13 11:55:00,44.61,44.71,44.6,44.71,313053.0,39.4427,39.5311,39.4338,39.5311,313053.0
2017-12-13 12:00:00,44.71,44.75,44.68,44.68,114359.0,39.5311,39.5664,39.5046,39.5046,114359.0
2017-12-13 12:05:00,44.69,44.69,44.65,44.66,40710.0,39.5134,39.5134,39.478,39.4869,40710.0
2017-12-13 12:10:00,44.66,44.66,44.61,44.61,36187.0,39.4869,39.4869,39.4427,39.4427,36187.0
2017-12-13 12:15:00,44.61,44.61,44.57,44.58,86391.0,39.4427,39.4427,39.4073,39.4161,86391.0
2017-12-13 12:20:00,44.59,44.66,44.59,44.63,50554.0,39.425,39.4869,39.425,39.4603,50554.0
2017-12-13 12:25:00,44.63,44.69,44.62,44.69,16445.0,39.4603,39.5134,39.4515,39.5134,16445.0
2017-12-13 12:30:00,44.69,44.69,44.67,44.69,13223.0,39.5134,39.5134,39.4957,39.5134,13223.0
2017-12-13 12:35:00,44.69,44.7,44.63,44.63,25323.0,39.5134,39.5222,39.4603,39.4603,25323.0
2017-12-13 12:40:00,44.62,44.64,44.59,44.64,103380.0,39.4515,39.4692,39.425,39.4692,103380.0
2017-12-13 12:45:00,44.64,44.66,44.62,44.64,12600.0,39.4692,39.4869,39.4515,39.4692,12600.0
2017-12-13 12:50:00,44.64,44.68,44.63,44.66,21183.0,39.4692,39.5046,39.4603,39.4869,21183.0
2017-12-13 12:55:00,44.66,44.68,44.62,44.62,8378.0,39.4869,39.5046,39.4515,39.4515,8378.0
2017-12-13 13:00:00,44.62,44.62,44.57,44.59,14611.0,39.4515,39.4515,39.4073,39.425,14611.0
2017-12-13 13:05:00,44.58,44.64,44.57,44.64,25096.0,39.4161,39.4692,39.4073,39.4692,25096.0
2017-12-13 13:10:00,44.63,44.64,44.6,44.62,12597.0,39.4603,39.4692,39.4338,39.4515,12597.0
2017-12-13 13:15:00,44.62,44.63,44.59,44.61,9272.0,39.4515,39.4603,39.425,39.4427,9272.0
2017-12-13 13:20:00,44.61,44.64,44.6,44.64,22998.0,39.4427,39.4692,39.4338,39.4692,22998.0
2017-12-13 13:25:00,44.64,44.68,44.63,44.68,22322.0,39.4692,39.5046,39.4603,39.5046,22322.0
2017-12-13 13:30:00,44.68,44.68,44.65,44.66,29142.0,39.5046,39.5046,39.478,39.4869,29142.0
2017-12-13 13:35:00,44.65,44.65,44.62,44.65,21493.0,39.478,39.478,39.4515,39.478,21493.0
2017-12-13 13:40:00,44.65,44.67,44.62,44.67,12947.0,39.478,39.4957,39.4515,39.4957,12947.0
2017-12-13 13:45:00,44.67,44.69,44.66,44.67,14677.0,39.4957,39.5134,39.4869,39.4957,14677.0
2017-12-13 13:50:00,44.67,44.7,44.67,44.68,9296.0,39.4957,39.5222,39.4957,39.5046,9296.0
2017-12-13 13:55:00,44.69,44.7,44.65,44.7,25697.0,39.5134,39.5222,39.478,39.5222,25697.0
2017-12-13 14:00:00,44.71,44.91,44.69,44.89,315548.0,39.5311,39.7079,39.5134,39.6902,315548.0
2017-12-13 14:05:00,44.89,44.89,44.75,44.79,52975.0,39.6902,39.6902,39.5664,39.6018,52975.0
2017-12-13 14:10:00,44.78,44.79,44.71,44.77,39403.0,39.593,39.6018,39.5311,39.5841,39403.0
2017-12-13 14:15:00,44.77,44.81,44.74,44.79,22540.0,39.5841,39.6195,39.5576,39.6018,22540.0
2017-12-13 14:20:00,44.78,44.78,44.75,44.76,30554.0,39.593,39.593,39.5664,39.5753,30554.0
2017-12-13 14:25:00,44.76,44.8,44.76,44.78,18488.0,39.5753,39.6107,39.5753,39.593,18488.0
2017-12-13 14:30:00,44.78,44.81,44.77,44.81,47214.0,39.593,39.6195,39.5841,39.6195,47214.0
2017-12-13 14:35:00,44.8,44.81,44.78,44.8,36269.0,39.6107,39.6195,39.593,39.6107,36269.0
2017-12-13 14:40:00,44.79,44.79,44.73,44.73,38761.0,39.6018,39.6018,39.5488,39.5488,38761.0
2017-12-13 14:45:00,44.73,44.76,44.73,44.75,25833.0,39.5488,39.5753,39.5488,39.5664,25833.0
2017-12-13 14:50:00,44.75,44.79,44.74,44.75,58465.0,39.5664,39.6018,39.5576,39.5664,58465.0
2017-12-13 14:55:00,44.75,44.77,44.72,44.75,24651.0,39.5664,39.5841,39.5399,39.5664,24651.0
2017-12-13 15:00:00,44.75,44.78,44.74,44.76,32911.0,39.5664,39.593,39.5576,39.5753,32911.0
2017-12-13 15:05:00,44.76,44.76,44.67,44.7,31260.0,39.5753,39.5753,39.4957,39.5222,31260.0
2017-12-13 15:10:00,44.7,44.73,44.69,44.72,26030.0,39.5222,39.5488,39.5134,39.5399,26030.0
2017-12-13 15:15:00,44.72,44.72,44.69,44.7,34698.0,39.5399,39.5399,39.5134,39.5222,34698.0
2017-12-13 15:20:00,44.7,44.72,44.68,44.7,35878.0,39.5222,39.5399,39.5046,39.5222,35878.0
2017-12-13 15:25:00,44.7,44.72,44.69,44.72,28693.0,39.5222,39.5399,39.5134,39.5399,28693.0
2017-12-13 15:30:00,44.72,44.73,44.69,44.72,79324.0,39.5399,39.5488,39.5134,39.5399,79324.0
2017-12-13 15:35:00,44.72,44.73,44.69,44.71,75723.0,39.5399,39.5488,39.5134,39.5311,75723.0
2017-12-13 15:40:00,44.72,44.72,44.69,44.7,138467.0,39.5399,39.5399,39.5134,39.5222,138467.0
2017-12-13 15:45:00,44.7,44.71,44.68,44.69,181063.0,39.5222,39.5311,39.5046,39.5134,181063.0
2017-12-13 15:50:00,44.69,44.69,44.63,44.63,192947.0,39.5134,39.5134,39.4603,39.4603,192947.0
2017-12-13 15:55:00,44.64,44.67,44.63,44.66,512177.0,39.4692,39.4957,39.4603,39.4869,512177.0
2017-12-14 09:30:00,44.91,44.98,44.74,44.88,500956.0,39.7079,39.7698,39.5576,39.6814,500956.0
2017-12-14 09:35:00,44.89,44.97,44.88,44.92,256386.0,39.6902,39.761,39.6814,39.7168,256386.0
2017-12-14 09:40:00,44.92,44.94,44.78,44.84,59683.0,39.7168,39.7344,39.593,39.646,59683.0
2017-12-14 09:45:00,44.84,44.85,44.77,44.78,195330.0,39.646,39.6549,39.5841,39.593,195330.0
2017-12-14 09:50:00,44.77,44.79,44.63,44.63,67140.0,39.5841,39.6018,39.4603,39.4603,67140.0
2017-12-14 09:55:00,44.63,44.64,44.56,44.61,89196.0,39.4603,39.4692,39.3985,39.4427,89196.0
2017-12-14 10:00:00,44.62,44.62,44.54,44.55,314510.0,39.4515,39.4515,39.3808,39.3896,314510.0
2017-12-14 10:05:00,44.55,44.55,44.38,44.42,199183.0,39.3896,39.3896,39.2393,39.2747,199183.0
2017-12-14 10:10:00,44.42,44.47,44.38,44.47,48303.0,39.2747,39.3189,39.2393,39.3189,48303.0
2017-12-14 10:15:00,44.47,44.48,44.44,44.45,70065.0,39.3189,39.3277,39.2924,39.3012,70065.0
2017-12-14 10:20:00,44.45,44.47,44.42,44.46,84817.0,39.3012,39.3189,39.2747,39.31,84817.0
2017-12-14 10:25:00,44.46,44.52,44.46,44.51,42444.0,39.31,39.3631,39.31,39.3542,42444.0
2017-12-14 10:30:00,44.51,44.55,44.51,44.52,27200.0,39.3542,39.3896,39.3542,39.3631,27200.0
2017-12-14 10:35:00,44.51,44.56,44.5,44.56,48113.0,39.3542,39.3985,39.3454,39.3985,48113.0
2017-12-14 10:40:00,44.56,44.59,44.54,44.58,92799.0,39.3985,39.425,39.3808,39.4161,92799.0
2017-12-14 10:45:00,44.58,44.62,44.58,44.59,53201.0,39.4161,39.4515,39.4161,39.425,53201.0
2017-12-14 10:50:00,44.6,44.6,44.53,44.53,59512.0,39.4338,39.4338,39.3719,39.3719,59512.0
2017-12-14 10:55:00,44.53,44.54,44.45,44.45,72671.0,39.3719,39.3808,39.3012,39.3012,72671.0
2017-12-14 11:00:00,44.44,44.46,44.35,44.35,68673.0,39.2924,39.31,39.2128,39.2128,68673.0
2017-12-14 11:05:00,44.35,44.38,44.29,44.33,109093.0,39.2128,39.2393,39.1597,39.1951,109093.0
2017-12-14 11:10:00,44.33,44.39,44.33,44.38,43648.0,39.1951,39.2481,39.1951,39.2393,43648.0
2017-12-14 11:15:00,44.38,44.4,44.24,44.25,120064.0,39.2393,39.257,39.1155,39.1244,120064.0
2017-12-14 11:20:00,44.25,44.26,44.17,44.24,142305.0,39.1244,39.1332,39.0536,39.1155,142305.0
2017-12-14 11:25:00,44.24,44.29,44.22,44.24,339416.0,39.1155,39.1597,39.0978,39.1155,339416.0
2017-12-14 11:30:00,44.24,44.25,44.14,44.15,527078.0,39.1155,39.1244,39.0271,39.0359,527078.0
2017-12-14 11:35:00,44.15,44.23,44.13,44.23,288490.0,39.0359,39.1067,39.0183,39.1067,288490.0
2017-12-14 11:40:00,44.24,44.31,44.22,44.3,95809.0,39.1155,39.1774,39.0978,39.1686,95809.0
2017-12-14 11:45:00,44.3,44.3,44.26,44.26,84500.0,39.1686,39.1686,39.1332,39.1332,84500.0
2017-12-14 11:50:00,44.27,44.32,44.26,44.31,79593.0,39.142,39.1863,39.1332,39.1774,79593.0
2017-12-14 11:55:00,44.31,44.32,44.26,44.31,57568.0,39.1774,39.1863,39.1332,39.1774,57568.0
2017-12-14 12:00:00,44.31,44.35,44.31,44.31,32357.0,39.1774,39.2128,39.1774,39.1774,32357.0
2017-12-14 12:05:00,44.31,44.31,44.24,44.27,54933.0,39.1774,39.1774,39.1155,39.142,54933.0
2017-12-14 12:10:00,44.27,44.27,44.21,44.22,61216.0,39.142,39.142,39.089,39.0978,61216.0
2017-12-14 12:15:00,44.22,44.26,44.21,44.24,65086.0,39.0978,39.1332,39.089,39.1155,65086.0
2017-12-14 12:20:00,44.25,44.31,44.24,44.24,64845.0,39.1244,39.1774,39.1155,39.1155,64845.0
2017-12-14 12:25:00,44.24,44.29,44.23,44.27,108218.0,39.1155,39.1597,39.1067,39.142,108218.0
2017-12-14 12:30:00,44.27,44.29,44.24,44.26,61319.0,39.142,39.1597,39.1155,39.1332,61319.0
2017-12-14 12:35:00,44.26,44.29,44.24,44.28,52296.0,39.1332,39.1597,39.1155,39.1509,52296.0
2017-12-14 12:40:00,44.28,44.3,44.26,44.3,55504.0,39.1509,39.1686,39.1332,39.1686,55504.0
2017-12-14 12:45:00,44.3,44.3,44.27,44.3,63239.0,39.1686,39.1686,39.142,39.1686,63239.0
2017-12-14 12:50:00,44.31,44.32,44.29,44.3,75145.0,39.1774,39.1863,39.1597,39.1686,75145.0
2017-12-14 12:55:00,44.31,44.31,44.23,44.23,79997.0,39.1774,39.1774,39.1067,39.1067,79997.0
2017-12-14 13:00:00,44.23,44.26,44.23,44.26,33861.0,39.1067,39.1332,39.1067,39.1332,33861.0
2017-12-14 13:05:00,44.26,44.26,44.22,44.23,56492.0,39.1332,39.1332,39.0978,39.1067,56492.0
2017-12-14 13:10:00,44.23,44.23,44.15,44.16,70790.0,39.1067,39.1067,39.0359,39.0448,70790.0
2017-12-14 13:15:00,44.16,44.21,44.13,44.18,87874.0,39.0448,39.089,39.0183,39.0625,87874.0
2017-12-14 13:20:00,44.18,44.21,44.17,44.18,112482.0,39.0625,39.089,39.0536,39.0625,112482.0
2017-12-14 13:25:00,44.17,44.2,44.13,44.19,94451.0,39.0536,39.0802,39.0183,39.0713,94451.0
2017-12-14 13:30:00,44.2,44.2,44.08,44.09,111596.0,39.0802,39.0802,38.9741,38.9829,111596.0
2017-12-14 13:35:00,44.1,44.14,44.08,44.09,64334.0,38.9917,39.0271,38.9741,38.9829,64334.0
2017-12-14 13:40:00,44.09,44.12,44.04,44.06,61326.0,38.9829,39.0094,38.9387,38.9564,61326.0
2017-12-14 13:45:00,44.06,44.09,44.06,44.07,42545.0,38.9564,38.9829,38.9564,38.9652,42545.0
2017-12-14 13:50:00,44.08,44.08,44.0,44.0,60000.0,38.9741,38.9741,38.9033,38.9033,60000.0
2017-12-14 13:55:00,44.01,44.01,43.93,43.94,98778.0,38.9122,38.9122,38.8414,38.8503,98778.0
2017-12-14 14:00:00,43.93,43.98,43.88,43.89,146844.0,38.8414,38.8856,38.7972,38.8061,146844.0
2017-12-14 14:05:00,43.89,43.91,43.83,43.9,286666.0,38.8061,38.8237,38.753,38.8149,286666.0
2017-12-14 14:10:00,43.9,43.91,43.83,43.84,223038.0,38.8149,38.8237,38.753,38.7619,223038.0
2017-12-14 14:15:00,43.83,43.86,43.83,43.84,156029.0,38.753,38.7795,38.753,38.7619,156029.0
2017-12-14 14:20:00,43.85,43.85,43.61,43.62,477994.0,38.7707,38.7707,38.5585,38.5673,477994.0
2017-12-14 14:25:00,43.62,43.69,43.55,43.55,132999.0,38.5673,38.6292,38.5054,38.5054,132999.0
2017-12-14 14:30:00,43.55,43.69,43.54,43.66,165967.0,38.5054,38.6292,38.4966,38.6027,165967.0
2017-12-14 14:35:00,43.66,43.7,43.65,43.66,70753.0,38.6027,38.6381,38.5939,38.6027,70753.0
2017-12-14 14:40:00,43.66,43.69,43.63,43.68,242608.0,38.6027,38.6292,38.5762,38.6204,242608.0
2017-12-14 14:45:00,43.68,43.73,43.68,43.73,114507.0,38.6204,38.6646,38.6204,38.6646,114507.0
2017-12-14 14:50:00,43.73,43.89,43.73,43.89,347980.0,38.6646,38.8061,38.6646,38.8061,347980.0
2017-12-14 14:55:00,43.89,43.9,43.85,43.86,121974.0,38.8061,38.8149,38.7707,38.7795,121974.0
2017-12-14 15:00:00,43.85,43.85,43.78,43.8,61150.0,38.7707,38.7707,38.7088,38.7265,61150.0
2017-12-14 15:05:00,43.8,43.86,43.8,43.83,77518.0,38.7265,38.7795,38.7265,38.753,77518.0
2017-12-14 15:10:00,43.84,43.86,43.83,43.84,54425.0,38.7619,38.7795,38.753,38.7619,54425.0
2017-12-14 15:15:00,43.83,43.84,43.77,43.79,76426.0,38.753,38.7619,38.7,38.7176,76426.0
2017-12-14 15:20:00,43.79,43.86,43.78,43.81,97472.0,38.7176,38.7795,38.7088,38.7353,97472.0
2017-12-14 15:25:00,43.82,43.85,43.81,43.82,85836.0,38.7442,38.7707,38.7353,38.7442,85836.0
2017-12-14 15:30:00,43.82,43.91,43.82,43.87,128669.0,38.7442,38.8237,38.7442,38.7884,128669.0
2017-12-14 15:35:00,43.87,43.96,43.87,43.96,115378.0,38.7884,38.868,38.7884,38.868,115378.0
2017-12-14 15:40:00,43.96,43.98,43.88,43.89,341044.0,38.868,38.8856,38.7972,38.8061,341044.0
2017-12-14 15:45:00,43.89,43.89,43.81,43.84,312588.0,38.8061,38.8061,38.7353,38.7619,312588.0
2017-12-14 15:50:00,43.84,43.85,43.79,43.85,510390.0,38.7619,38.7707,38.7176,38.7707,510390.0
2017-12-14 15:55:00,43.85,43.85,43.8,43.82,410488.0,38.7707,38.7707,38.7265,38.7442,410488.0
2017-12-15 09:30:00,43.75,44.1,43.75,44.1,121330.0,38.8536,39.1645,38.8536,39.1645,121330.0
2017-12-15 09:35:00,44.1,44.2,44.03,44.04,101645.0,39.1645,39.2533,39.1023,39.1112,101645.0
2017-12-15 09:40:00,44.05,44.06,43.95,43.96,66049.0,39.1201,39.129,39.0313,39.0401,66049.0
2017-12-15 09:45:00,43.95,44.15,43.94,44.12,38824.0,39.0313,39.2089,39.0224,39.1822,38824.0
2017-12-15 09:50:00,44.13,44.24,44.13,44.2,71393.0,39.1911,39.2888,39.1911,39.2533,71393.0
2017-12-15 09:55:00,44.2,44.23,44.12,44.18,44708.0,39.2533,39.2799,39.1822,39.2355,44708.0
2017-12-15 10:00:00,44.18,44.23,44.11,44.12,104736.0,39.2355,39.2799,39.1734,39.1822,104736.0
2017-12-15 10:05:00,44.12,44.13,43.93,43.94,273410.0,39.1822,39.1911,39.0135,39.0224,273410.0
2017-12-15 10:10:00,43.94,44.01,43.93,43.99,142149.0,39.0224,39.0845,39.0135,39.0668,142149.0
2017-12-15 10:15:00,43.99,44.19,43.98,44.14,116242.0,39.0668,39.2444,39.0579,39.2,116242.0
2017-12-15 10:20:00,44.14,44.22,44.14,44.16,54592.0,39.2,39.271,39.2,39.2178,54592.0
2017-12-15 10:25:00,44.17,44.28,44.14,44.25,39127.0,39.2266,39.3243,39.2,39.2977,39127.0
2017-12-15 10:30:00,44.25,44.27,44.21,44.22,83189.0,39.2977,39.3155,39.2622,39.271,83189.0
2017-12-15 10:35:00,44.22,44.22,44.13,44.18,48957.0,39.271,39.271,39.1911,39.2355,48957.0
2017-12-15 10:40:00,44.17,44.17,44.11,44.15,38128.0,39.2266,39.2266,39.1734,39.2089,38128.0
2017-12-15 10:45:00,44.16,44.21,44.12,44.13,99359.0,39.2178,39.2622,39.1822,39.1911,99359.0
2017-12-15 10:50:00,44.13,44.18,44.12,44.17,141805.0,39.1911,39.2355,39.1822,39.2266,141805.0
2017-12-15 10:55:00,44.16,44.19,44.13,44.14,67639.0,39.2178,39.2444,39.1911,39.2,67639.0
2017-12-15 11:00:00,44.13,44.19,44.11,44.13,100565.0,39.1911,39.2444,39.1734,39.1911,100565.0
2017-12-15 11:05:00,44.13,44.23,44.12,44.22,52876.0,39.1911,39.2799,39.1822,39.271,52876.0
2017-12-15 11:10:00,44.22,44.26,44.21,44.25,33133.0,39.271,39.3066,39.2622,39.2977,33133.0
2017-12-15 11:15:00,44.26,44.3,44.19,44.27,61473.0,39.3066,39.3421,39.2444,39.3155,61473.0
2017-12-15 11:20:00,44.27,44.32,44.25,44.3,25401.0,39.3155,39.3599,39.2977,39.3421,25401.0
2017-12-15 11:25:00,44.3,44.34,44.27,44.34,29510.0,39.3421,39.3776,39.3155,39.3776,29510.0
2017-12-15 11:30:00,44.34,44.39,44.33,44.39,34754.0,39.3776,39.422,39.3687,39.422,34754.0
2017-12-15 11:35:00,44.39,44.39,44.3,44.32,39450.0,39.422,39.422,39.3421,39.3599,39450.0
2017-12-15 11:40:00,44.33,44.38,44.33,44.35,25897.0,39.3687,39.4131,39.3687,39.3865,25897.0
2017-12-15 11:45:00,44.35,44.36,44.29,44.34,40618.0,39.3865,39.3954,39.3332,39.3776,40618.0
2017-12-15 11:50:00,44.33,44.37,44.3,44.3,28149.0,39.3687,39.4043,39.3421,39.3421,28149.0
2017-12-15 11:55:00,44.31,44.37,44.31,44.36,26293.0,39.351,39.4043,39.351,39.3954,26293.0
2017-12-15 12:00:00,44.36,44.38,44.34,44.34,24608.0,39.3954,39.4131,39.3776,39.3776,24608.0
2017-12-15 12:05:00,44.34,44.35,44.33,44.35,34074.0,39.3776,39.3865,39.3687,39.3865,34074.0
2017-12-15 12:10:00,44.34,44.39,44.31,44.31,33812.0,39.3776,39.422,39.351,39.351,33812.0
2017-12-15 12:15:00,44.31,44.32,44.26,44.26,25428.0,39.351,39.3599,39.3066,39.3066,25428.0
2017-12-15 12:20:00,44.26,44.28,44.21,44.24,43918.0,39.3066,39.3243,39.2622,39.2888,43918.0
2017-12-15 12:25:00,44.24,44.29,44.24,44.25,38148.0,39.2888,39.3332,39.2888,39.2977,38148.0
2017-12-15 12:30:00,44.25,44.32,44.25,44.29,31613.0,39.2977,39.3599,39.2977,39.3332,31613.0
2017-12-15 12:35:00,44.29,44.33,44.26,44.33,24368.0,39.3332,39.3687,39.3066,39.3687,24368.0
2017-12-15 12:40:00,44.33,44.35,44.32,44.35,21186.0,39.3687,39.3865,39.3599,39.3865,21186.0
2017-12-15 12:45:00,44.34,44.34,44.3,44.32,19807.0,39.3776,39.3776,39.3421,39.3599,19807.0
2017-12-15 12:50:00,44.32,44.34,44.3,44.3,32495.0,39.3599,39.3776,39.3421,39.3421,32495.0
2017-12-15 12:55:00,44.3,44.33,44.28,44.33,40310.0,39.3421,39.3687,39.3243,39.3687,40310.0
2017-12-15 13:00:00,44.32,44.34,44.29,44.3,24636.0,39.3599,39.3776,39.3332,39.3421,24636.0
2017-12-15 13:05:00,44.3,44.3,44.27,44.27,18485.0,39.3421,39.3421,39.3155,39.3155,18485.0
2017-12-15 13:10:00,44.27,44.29,44.26,44.27,32250.0,39.3155,39.3332,39.3066,39.3155,32250.0
2017-12-15 13:15:00,44.27,44.3,44.25,44.27,29697.0,39.3155,39.3421,39.2977,39.3155,29697.0
2017-12-15 13:20:00,44.26,44.29,44.24,44.28,38448.0,39.3066,39.3332,39.2888,39.3243,38448.0
2017-12-15 13:25:00,44.27,44.32,44.27,44.31,56559.0,39.3155,39.3599,39.3155,39.351,56559.0
2017-12-15 13:30:00,44.31,44.36,44.31,44.32,30682.0,39.351,39.3954,39.351,39.3599,30682.0
2017-12-15 13:35:00,44.32,44.32,44.27,44.28,24274.0,39.3599,39.3599,39.3155,39.3243,24274.0
2017-12-15 13:40:00,44.27,44.31,44.26,44.3,36183.0,39.3155,39.351,39.3066,39.3421,36183.0
2017-12-15 13:45:00,44.3,44.35,44.3,44.35,29874.0,39.3421,39.3865,39.3421,39.3865,29874.0
2017-12-15 13:50:00,44.34,44.36,44.31,44.36,65514.0,39.3776,39.3954,39.351,39.3954,65514.0
2017-12-15 13:55:00,44.36,44.37,44.34,44.35,44634.0,39.3954,39.4043,39.3776,39.3865,44634.0
2017-12-15 14:00:00,44.34,44.38,44.33,44.35,31304.0,39.3776,39.4131,39.3687,39.3865,31304.0
2017-12-15 14:05:00,44.34,44.39,44.33,44.37,35749.0,39.3776,39.422,39.3687,39.4043,35749.0
2017-12-15 14:10:00,44.37,44.42,44.37,44.39,41376.0,39.4043,39.4487,39.4043,39.422,41376.0
2017-12-15 14:15:00,44.4,44.43,44.39,44.41,43144.0,39.4309,39.4575,39.422,39.4398,43144.0
2017-12-15 14:20:00,44.41,44.46,44.4,44.44,28961.0,39.4398,39.4842,39.4309,39.4664,28961.0
2017-12-15 14:25:00,44.44,44.44,44.39,44.4,26000.0,39.4664,39.4664,39.422,39.4309,26000.0
2017-12-15 14:30:00,44.41,44.42,44.39,44.39,25430.0,39.4398,39.4487,39.422,39.422,25430.0
2017-12-15 14:35:00,44.39,44.44,44.37,44.43,78349.0,39.422,39.4664,39.4043,39.4575,78349.0
2017-12-15 14:40:00,44.43,44.44,44.41,44.44,55832.0,39.4575,39.4664,39.4398,39.4664,55832.0
2017-12-15 14:45:00,44.44,44.44,44.41,44.44,66414.0,39.4664,39.4664,39.4398,39.4664,66414.0
2017-12-15 14:50:00,44.45,44.48,44.44,44.45,129091.0,39.4753,39.5019,39.4664,39.4753,129091.0
2017-12-15 14:55:00,44.44,44.45,44.38,44.41,32070.0,39.4664,39.4753,39.4131,39.4398,32070.0
2017-12-15 15:00:00,44.41,44.43,44.4,44.42,65088.0,39.4398,39.4575,39.4309,39.4487,65088.0
2017-12-15 15:05:00,44.41,44.51,44.41,44.5,427714.0,39.4398,39.5286,39.4398,39.5197,427714.0
2017-12-15 15:10:00,44.5,44.59,44.49,44.54,525981.0,39.5197,39.5996,39.5108,39.5552,525981.0
2017-12-15 15:15:00,44.54,44.58,44.51,44.55,437648.0,39.5552,39.5908,39.5286,39.5641,437648.0
2017-12-15 15:20:00,44.54,44.55,44.49,44.52,123335.0,39.5552,39.5641,39.5108,39.5375,123335.0
2017-12-15 15:25:00,44.51,44.53,44.47,44.48,117034.0,39.5286,39.5464,39.4931,39.5019,117034.0
2017-12-15 15:30:00,44.48,44.49,44.42,44.43,132980.0,39.5019,39.5108,39.4487,39.4575,132980.0
2017-12-15 15:35:00,44.42,44.43,44.34,44.34,89865.0,39.4487,39.4575,39.3776,39.3776,89865.0
2017-12-15 15:40:00,44.34,44.36,44.28,44.33,140560.0,39.3776,39.3954,39.3243,39.3687,140560.0
2017-12-15 15:45:00,44.33,44.33,44.22,44.25,127656.0,39.3687,39.3687,39.271,39.2977,127656.0
2017-12-15 15:50:00,44.26,44.33,44.26,44.27,456821.0,39.3066,39.3687,39.3066,39.3155,456821.0
2017-12-15 15:55:00,44.27,44.29,44.24,44.28,890694.0,39.3155,39.3332,39.2888,39.3243,890694.0
2017-12-18 09:30:00,44.67,44.9,44.52,44.89,141845.0,39.6707,39.8749,39.5375,39.8661,141845.0
2017-12-18 09:35:00,44.92,44.96,44.84,44.88,179911.0,39.8927,39.9282,39.8217,39.8572,179911.0
2017-12-18 09:40:00,44.88,45.0,44.84,44.9,174269.0,39.8572,39.9638,39.8217,39.8749,174269.0
2017-12-18 09:45:00,44.89,44.98,44.86,44.88,156648.0,39.8661,39.946,39.8394,39.8572,156648.0
2017-12-18 09:50:00,44.89,44.99,44.88,44.98,150824.0,39.8661,39.9549,39.8572,39.946,150824.0
2017-12-18 09:55:00,44.98,45.16,44.98,45.16,175910.0,39.946,40.1058,39.946,40.1058,175910.0
2017-12-18 10:00:00,45.16,45.17,45.09,45.12,138646.0,40.1058,40.1147,40.0437,40.0703,138646.0
2017-12-18 10:05:00,45.12,45.15,45.04,45.06,71652.0,40.0703,40.097,39.9993,40.017,71652.0
2017-12-18 10:10:00,45.06,45.15,45.03,45.13,78361.0,40.017,40.097,39.9904,40.0792,78361.0
2017-12-18 10:15:00,45.13,45.2,45.1,45.19,38259.0,40.0792,40.1414,40.0526,40.1325,38259.0
2017-12-18 10:20:00,45.19,45.19,45.09,45.11,71043.0,40.1325,40.1325,40.0437,40.0614,71043.0
2017-12-18 10:25:00,45.11,45.13,45.08,45.11,49150.0,40.0614,40.0792,40.0348,40.0614,49150.0
2017-12-18 10:30:00,45.11,45.12,45.06,45.06,111770.0,40.0614,40.0703,40.017,40.017,111770.0
2017-12-18 10:35:00,45.06,45.11,45.06,45.08,73860.0,40.017,40.0614,40.017,40.0348,73860.0
2017-12-18 10:40:00,45.08,45.14,45.05,45.08,80177.0,40.0348,40.0881,40.0082,40.0348,80177.0
2017-12-18 10:45:00,45.08,45.1,45.05,45.09,45231.0,40.0348,40.0526,40.0082,40.0437,45231.0
2017-12-18 10:50:00,45.1,45.16,45.08,45.1,41011.0,40.0526,40.1058,40.0348,40.0526,41011.0
2017-12-18 10:55:00,45.1,45.21,45.1,45.2,42863.0,40.0526,40.1502,40.0526,40.1414,42863.0
2017-12-18 11:00:00,45.2,45.23,45.14,45.17,81393.0,40.1414,40.168,40.0881,40.1147,81393.0
2017-12-18 11:05:00,45.18,45.23,45.17,45.23,26555.0,40.1236,40.168,40.1147,40.168,26555.0
2017-12-18 11:10:00,45.22,45.27,45.22,45.25,56537.0,40.1591,40.2035,40.1591,40.1858,56537.0
2017-12-18 11:15:00,45.24,45.25,45.19,45.23,47051.0,40.1769,40.1858,40.1325,40.168,47051.0
2017-12-18 11:20:00,45.22,45.23,45.2,45.22,17578.0,40.1591,40.168,40.1414,40.1591,17578.0
2017-12-18 11:25:00,45.23,45.24,45.18,45.21,34425.0,40.168,40.1769,40.1236,40.1502,34425.0
2017-12-18 11:30:00,45.21,45.28,45.21,45.25,43396.0,40.1502,40.2124,40.1502,40.1858,43396.0
2017-12-18 11:35:00,45.25,45.27,45.21,45.25,29552.0,40.1858,40.2035,40.1502,40.1858,29552.0
2017-12-18 11:40:00,45.25,45.25,45.2,45.2,23435.0,40.1858,40.1858,40.1414,40.1414,23435.0
2017-12-18 11:45:00,45.2,45.24,45.19,45.2,33602.0,40.1414,40.1769,40.1325,40.1414,33602.0
2017-12-18 11:50:00,45.19,45.24,45.18,45.23,35430.0,40.1325,40.1769,40.1236,40.168,35430.0
2017-12-18 11:55:00,45.22,45.32,45.22,45.28,47758.0,40.1591,40.2479,40.1591,40.2124,47758.0
2017-12-18 12:00:00,45.28,45.33,45.27,45.32,15314.0,40.2124,40.2568,40.2035,40.2479,15314.0
2017-12-18 12:05:00,45.33,45.37,45.32,45.36,28511.0,40.2568,40.2923,40.2479,40.2835,28511.0
2017-12-18 12:10:00,45.36,45.37,45.33,45.37,38486.0,40.2835,40.2923,40.2568,40.2923,38486.0
2017-12-18 12:15:00,45.36,45.38,45.33,45.34,19550.0,40.2835,40.3012,40.2568,40.2657,19550.0
2017-12-18 12:20:00,45.33,45.39,45.3,45.3,30100.0,40.2568,40.3101,40.2302,40.2302,30100.0
2017-12-18 12:25:00,45.3,45.32,45.28,45.32,100718.0,40.2302,40.2479,40.2124,40.2479,100718.0
2017-12-18 12:30:00,45.32,45.33,45.26,45.27,67700.0,40.2479,40.2568,40.1947,40.2035,67700.0
2017-12-18 12:35:00,45.27,45.32,45.26,45.31,28833.0,40.2035,40.2479,40.1947,40.2391,28833.0
2017-12-18 12:40:00,45.31,45.34,45.3,45.34,20332.0,40.2391,40.2657,40.2302,40.2657,20332.0
2017-12-18 12:45:00,45.34,45.36,45.31,45.35,48592.0,40.2657,40.2835,40.2391,40.2746,48592.0
2017-12-18 12:50:00,45.35,45.36,45.31,45.32,55102.0,40.2746,40.2835,40.2391,40.2479,55102.0
2017-12-18 12:55:00,45.32,45.33,45.29,45.3,30902.0,40.2479,40.2568,40.2213,40.2302,30902.0
2017-12-18 13:00:00,45.3,45.3,45.25,45.26,25302.0,40.2302,40.2302,40.1858,40.1947,25302.0
2017-12-18 13:05:00,45.26,45.31,45.26,45.3,25960.0,40.1947,40.2391,40.1947,40.2302,25960.0
2017-12-18 13:10:00,45.31,45.31,45.26,45.26,25061.0,40.2391,40.2391,40.1947,40.1947,25061.0
2017-12-18 13:15:00,45.27,45.31,45.26,45.3,48681.0,40.2035,40.2391,40.1947,40.2302,48681.0
2017-12-18 13:20:00,45.3,45.34,45.29,45.32,78274.0,40.2302,40.2657,40.2213,40.2479,78274.0
2017-12-18 13:25:00,45.32,45.36,45.31,45.36,11929.0,40.2479,40.2835,40.2391,40.2835,11929.0
2017-12-18 13:30:00,45.36,45.37,45.33,45.35,22601.0,40.2835,40.2923,40.2568,40.2746,22601.0
2017-12-18 13:35:00,45.36,45.36,45.33,45.34,21820.0,40.2835,40.2835,40.2568,40.2657,21820.0
2017-12-18 13:40:00,45.34,45.37,45.32,45.33,61447.0,40.2657,40.2923,40.2479,40.2568,61447.0
2017-12-18 13:45:00,45.32,45.35,45.31,45.34,50554.0,40.2479,40.2746,40.2391,40.2657,50554.0
2017-12-18 13:50:00,45.35,45.37,45.33,45.37,62724.0,40.2746,40.2923,40.2568,40.2923,62724.0
2017-12-18 13:55:00,45.37,45.4,45.36,45.37,69741.0,40.2923,40.319,40.2835,40.2923,69741.0
2017-12-18 14:00:00,45.36,45.39,45.36,45.39,53197.0,40.2835,40.3101,40.2835,40.3101,53197.0
2017-12-18 14:05:00,45.4,45.42,45.4,45.4,55212.0,40.319,40.3367,40.319,40.319,55212.0
2017-12-18 14:10:00,45.41,45.41,45.34,45.36,59560.0,40.3279,40.3279,40.2657,40.2835,59560.0
2017-12-18 14:15:00,45.35,45.39,45.35,45.35,73087.0,40.2746,40.3101,40.2746,40.2746,73087.0
2017-12-18 14:20:00,45.35,45.4,45.34,45.4,48102.0,40.2746,40.319,40.2657,40.319,48102.0
2017-12-18 14:25:00,45.39,45.4,45.36,45.36,39980.0,40.3101,40.319,40.2835,40.2835,39980.0
2017-12-18 14:30:00,45.36,45.41,45.36,45.4,59363.0,40.2835,40.3279,40.2835,40.319,59363.0
2017-12-18 14:35:00,45.4,45.41,45.37,45.41,27640.0,40.319,40.3279,40.2923,40.3279,27640.0
2017-12-18 14:40:00,45.41,45.41,45.37,45.39,42385.0,40.3279,40.3279,40.2923,40.3101,42385.0
2017-12-18 14:45:00,45.38,45.42,45.37,45.41,66723.0,40.3012,40.3367,40.2923,40.3279,66723.0
2017-12-18 14:50:00,45.41,45.45,45.39,45.44,66872.0,40.3279,40.3634,40.3101,40.3545,66872.0
2017-12-18 14:55:00,45.44,45.45,45.42,45.45,101014.0,40.3545,40.3634,40.3367,40.3634,101014.0
2017-12-18 15:00:00,45.44,45.5,45.44,45.48,174831.0,40.3545,40.4078,40.3545,40.39,174831.0
2017-12-18 15:05:00,45.48,45.51,45.45,45.48,131578.0,40.39,40.4167,40.3634,40.39,131578.0
2017-12-18 15:10:00,45.47,45.51,45.47,45.48,69257.0,40.3812,40.4167,40.3812,40.39,69257.0
2017-12-18 15:15:00,45.48,45.49,45.46,45.46,78603.0,40.39,40.3989,40.3723,40.3723,78603.0
2017-12-18 15:20:00,45.46,45.47,45.44,45.45,80508.0,40.3723,40.3812,40.3545,40.3634,80508.0
2017-12-18 15:25:00,45.45,45.47,45.38,45.39,119873.0,40.3634,40.3812,40.3012,40.3101,119873.0
2017-12-18 15:30:00,45.39,45.45,45.38,45.44,103868.0,40.3101,40.3634,40.3012,40.3545,103868.0
2017-12-18 15:35:00,45.44,45.45,45.43,45.44,110585.0,40.3545,40.3634,40.3456,40.3545,110585.0
2017-12-18 15:40:00,45.44,45.46,45.43,45.43,180647.0,40.3545,40.3723,40.3456,40.3456,180647.0
2017-12-18 15:45:00,45.44,45.46,45.43,45.43,235314.0,40.3545,40.3723,40.3456,40.3456,235314.0
2017-12-18 15:50:00,45.43,45.44,45.42,45.44,266160.0,40.3456,40.3545,40.3367,40.3545,266160.0
2017-12-18 15:55:00,45.44,45.45,45.41,45.44,417066.0,40.3545,40.3634,40.3279,40.3545,417066.0
2017-12-19 09:30:00,45.52,45.55,45.35,45.49,89557.0,40.4256,40.4522,40.2746,40.3989,89557.0
2017-12-19 09:35:00,45.49,45.58,45.42,45.42,80520.0,40.3989,40.4788,40.3367,40.3367,80520.0
2017-12-19 09:40:00,45.42,45.43,45.29,45.38,30514.0,40.3367,40.3456,40.2213,40.3012,30514.0
2017-12-19 09:45:00,45.4,45.4,45.23,45.25,37434.0,40.319,40.319,40.168,40.1858,37434.0
2017-12-19 09:50:00,45.25,45.26,45.15,45.16,48123.0,40.1858,40.1947,40.097,40.1058,48123.0
2017-12-19 09:55:00,45.17,45.17,45.03,45.1,207188.0,40.1147,40.1147,39.9904,40.0526,207188.0
2017-12-19 10:00:00,45.09,45.09,44.98,45.08,209360.0,40.0437,40.0437,39.946,40.0348,209360.0
2017-12-19 10:05:00,45.07,45.21,45.07,45.21,63021.0,40.0259,40.1502,40.0259,40.1502,63021.0
2017-12-19 10:10:00,45.21,45.31,45.2,45.25,45511.0,40.1502,40.2391,40.1414,40.1858,45511.0
2017-12-19 10:15:00,45.25,45.26,45.2,45.23,19650.0,40.1858,40.1947,40.1414,40.168,19650.0
2017-12-19 10:20:00,45.23,45.24,45.2,45.22,17689.0,40.168,40.1769,40.1414,40.1591,17689.0
2017-12-19 10:25:00,45.22,45.28,45.21,45.21,12662.0,40.1591,40.2124,40.1502,40.1502,12662.0
2017-12-19 10:30:00,45.21,45.26,45.18,45.23,17973.0,40.1502,40.1947,40.1236,40.168,17973.0
2017-12-19 10:35:00,45.23,45.29,45.22,45.28,15948.0,40.168,40.2213,40.1591,40.2124,15948.0
2017-12-19 10:40:00,45.28,45.32,45.24,45.25,26129.0,40.2124,40.2479,40.1769,40.1858,26129.0
2017-12-19 10:45:00,45.25,45.28,45.25,45.28,11200.0,40.1858,40.2124,40.1858,40.2124,11200.0
2017-12-19 10:50:00,45.28,45.35,45.26,45.33,9829.0,40.2124,40.2746,40.1947,40.2568,9829.0
2017-12-19 10:55:00,45.33,45.35,45.3,45.32,15481.0,40.2568,40.2746,40.2302,40.2479,15481.0
2017-12-19 11:00:00,45.31,45.33,45.28,45.33,13439.0,40.2391,40.2568,40.2124,40.2568,13439.0
2017-12-19 11:05:00,45.32,45.38,45.31,45.38,19240.0,40.2479,40.3012,40.2391,40.3012,19240.0
2017-12-19 11:10:00,45.38,45.44,45.34,45.43,7462.0,40.3012,40.3545,40.2657,40.3456,7462.0
2017-12-19 11:15:00,45.45,45.49,45.42,45.49,12314.0,40.3634,40.3989,40.3367,40.3989,12314.0
2017-12-19 11:20:00,45.48,45.5,45.45,45.5,17848.0,40.39,40.4078,40.3634,40.4078,17848.0
2017-12-19 11:25:00,45.5,45.51,45.43,45.43,22195.0,40.4078,40.4167,40.3456,40.3456,22195.0
2017-12-19 11:30:00,45.42,45.44,45.4,45.41,21092.0,40.3367,40.3545,40.319,40.3279,21092.0
2017-12-19 11:35:00,45.41,45.43,45.38,45.38,10700.0,40.3279,40.3456,40.3012,40.3012,10700.0
2017-12-19 11:40:00,45.38,45.4,45.36,45.36,23734.0,40.3012,40.319,40.2835,40.2835,23734.0
2017-12-19 11:45:00,45.36,45.37,45.35,45.35,12488.0,40.2835,40.2923,40.2746,40.2746,12488.0
2017-12-19 11:50:00,45.36,45.37,45.33,45.36,17841.0,40.2835,40.2923,40.2568,40.2835,17841.0
2017-12-19 11:55:00,45.36,45.39,45.35,45.37,12939.0,40.2835,40.3101,40.2746,40.2923,12939.0
2017-12-19 12:00:00,45.37,45.39,45.31,45.32,15010.0,40.2923,40.3101,40.2391,40.2479,15010.0
2017-12-19 12:05:00,45.32,45.35,45.31,45.32,15130.0,40.2479,40.2746,40.2391,40.2479,15130.0
2017-12-19 12:10:00,45.33,45.37,45.32,45.36,12005.0,40.2568,40.2923,40.2479,40.2835,12005.0
2017-12-19 12:15:00,45.35,45.38,45.34,45.38,22699.0,40.2746,40.3012,40.2657,40.3012,22699.0
2017-12-19 12:20:00,45.39,45.4,45.35,45.39,22680.0,40.3101,40.319,40.2746,40.3101,22680.0
2017-12-19 12:25:00,45.39,45.41,45.38,45.39,16978.0,40.3101,40.3279,40.3012,40.3101,16978.0
2017-12-19 12:30:00,45.38,45.39,45.32,45.35,18414.0,40.3012,40.3101,40.2479,40.2746,18414.0
2017-12-19 12:35:00,45.35,45.41,45.35,45.4,9422.0,40.2746,40.3279,40.2746,40.319,9422.0
2017-12-19 12:40:00,45.4,45.4,45.31,45.31,10566.0,40.319,40.319,40.2391,40.2391,10566.0
2017-12-19 12:45:00,45.31,45.33,45.28,45.31,9100.0,40.2391,40.2568,40.2124,40.2391,9100.0
2017-12-19 12:50:00,45.32,45.34,45.29,45.34,12120.0,40.2479,40.2657,40.2213,40.2657,12120.0
2017-12-19 12:55:00,45.34,45.36,45.33,45.33,6000.0,40.2657,40.2835,40.2568,40.2568,6000.0
2017-12-19 13:00:00,45.33,45.34,45.31,45.34,23522.0,40.2568,40.2657,40.2391,40.2657,23522.0
2017-12-19 13:05:00,45.34,45.36,45.31,45.33,40194.0,40.2657,40.2835,40.2391,40.2568,40194.0
2017-12-19 13:10:00,45.33,45.35,45.32,45.35,19523.0,40.2568,40.2746,40.2479,40.2746,19523.0
2017-12-19 13:15:00,45.35,45.37,45.34,45.36,37421.0,40.2746,40.2923,40.2657,40.2835,37421.0
2017-12-19 13:20:00,45.36,45.37,45.33,45.36,7404.0,40.2835,40.2923,40.2568,40.2835,7404.0
2017-12-19 13:25:00,45.36,45.41,45.35,45.36,8747.0,40.2835,40.3279,40.2746,40.2835,8747.0
2017-12-19 13:30:00,45.36,45.37,45.3,45.31,11959.0,40.2835,40.2923,40.2302,40.2391,11959.0
2017-12-19 13:35:00,45.32,45.33,45.3,45.32,11552.0,40.2479,40.2568,40.2302,40.2479,11552.0
2017-12-19 13:40:00,45.31,45.32,45.26,45.26,34740.0,40.2391,40.2479,40.1947,40.1947,34740.0
2017-12-19 13:45:00,45.26,45.27,45.24,45.24,11764.0,40.1947,40.2035,40.1769,40.1769,11764.0
2017-12-19 13:50:00,45.23,45.26,45.22,45.26,19524.0,40.168,40.1947,40.1591,40.1947,19524.0
2017-12-19 13:55:00,45.25,45.26,45.22,45.25,28071.0,40.1858,40.1947,40.1591,40.1858,28071.0
2017-12-19 14:00:00,45.24,45.24,45.22,45.23,12000.0,40.1769,40.1769,40.1591,40.168,12000.0
2017-12-19 14:05:00,45.22,45.24,45.2,45.2,13464.0,40.1591,40.1769,40.1414,40.1414,13464.0
2017-12-19 14:10:00,45.2,45.22,45.15,45.2,22500.0,40.1414,40.1591,40.097,40.1414,22500.0
2017-12-19 14:15:00,45.21,45.23,45.2,45.21,15075.0,40.1502,40.168,40.1414,40.1502,15075.0
2017-12-19 14:20:00,45.22,45.26,45.2,45.25,26881.0,40.1591,40.1947,40.1414,40.1858,26881.0
2017-12-19 14:25:00,45.25,45.25,45.2,45.21,14368.0,40.1858,40.1858,40.1414,40.1502,14368.0
2017-12-19 14:30:00,45.21,45.21,45.15,45.16,26619.0,40.1502,40.1502,40.097,40.1058,26619.0
2017-12-19 14:35:00,45.16,45.18,45.13,45.15,14060.0,40.1058,40.1236,40.0792,40.097,14060.0
2017-12-19 14:40:00,45.15,45.16,45.13,45.14,40943.0,40.097,40.1058,40.0792,40.0881,40943.0
2017-12-19 14:45:00,45.13,45.13,45.07,45.09,48245.0,40.0792,40.0792,40.0259,40.0437,48245.0
2017-12-19 14:50:00,45.09,45.12,45.06,45.08,33335.0,40.0437,40.0703,40.017,40.0348,33335.0
2017-12-19 14:55:00,45.09,45.11,45.07,45.08,19450.0,40.0437,40.0614,40.0259,40.0348,19450.0
2017-12-19 15:00:00,45.08,45.08,45.02,45.03,28459.0,40.0348,40.0348,39.9815,39.9904,28459.0
2017-12-19 15:05:00,45.02,45.02,44.97,44.98,42744.0,39.9815,39.9815,39.9371,39.946,42744.0
2017-12-19 15:10:00,44.98,45.04,44.97,45.04,41972.0,39.946,39.9993,39.9371,39.9993,41972.0
2017-12-19 15:15:00,45.04,45.06,45.03,45.04,64687.0,39.9993,40.017,39.9904,39.9993,64687.0
2017-12-19 15:20:00,45.05,45.09,45.04,45.08,68277.0,40.0082,40.0437,39.9993,40.0348,68277.0
2017-12-19 15:25:00,45.08,45.1,45.06,45.08,85359.0,40.0348,40.0526,40.017,40.0348,85359.0
2017-12-19 15:30:00,45.08,45.11,45.07,45.1,67397.0,40.0348,40.0614,40.0259,40.0526,67397.0
2017-12-19 15:35:00,45.09,45.12,45.09,45.12,71143.0,40.0437,40.0703,40.0437,40.0703,71143.0
2017-12-19 15:40:00,45.12,45.13,45.1,45.1,105580.0,40.0703,40.0792,40.0526,40.0526,105580.0
2017-12-19 15:45:00,45.1,45.1,45.06,45.07,191586.0,40.0526,40.0526,40.017,40.0259,191586.0
2017-12-19 15:50:00,45.07,45.08,45.06,45.08,194815.0,40.0259,40.0348,40.017,40.0348,194815.0
2017-12-19 15:55:00,45.08,45.08,45.02,45.04,243004.0,40.0348,40.0348,39.9815,39.9993,243004.0
2017-12-20 09:30:00,45.37,45.48,45.25,45.48,37544.0,40.2923,40.39,40.1858,40.39,37544.0
2017-12-20 09:35:00,45.49,45.51,45.14,45.14,201870.0,40.3989,40.4167,40.0881,40.0881,201870.0
2017-12-20 09:40:00,45.13,45.14,44.99,45.07,145118.0,40.0792,40.0881,39.9549,40.0259,145118.0
2017-12-20 09:45:00,45.08,45.17,45.06,45.17,37687.0,40.0348,40.1147,40.017,40.1147,37687.0
2017-12-20 09:50:00,45.17,45.19,45.08,45.1,52020.0,40.1147,40.1325,40.0348,40.0526,52020.0
2017-12-20 09:55:00,45.11,45.15,45.08,45.14,29501.0,40.0614,40.097,40.0348,40.0881,29501.0
2017-12-20 10:00:00,45.15,45.19,45.13,45.17,47776.0,40.097,40.1325,40.0792,40.1147,47776.0
2017-12-20 10:05:00,45.16,45.18,45.12,45.18,62962.0,40.1058,40.1236,40.0703,40.1236,62962.0
2017-12-20 10:10:00,45.17,45.19,45.15,45.17,46800.0,40.1147,40.1325,40.097,40.1147,46800.0
2017-12-20 10:15:00,45.16,45.19,45.1,45.1,70880.0,40.1058,40.1325,40.0526,40.0526,70880.0
2017-12-20 10:20:00,45.1,45.14,45.07,45.07,21894.0,40.0526,40.0881,40.0259,40.0259,21894.0
2017-12-20 10:25:00,45.07,45.13,45.07,45.13,8987.0,40.0259,40.0792,40.0259,40.0792,8987.0
2017-12-20 10:30:00,45.13,45.15,45.11,45.12,11948.0,40.0792,40.097,40.0614,40.0703,11948.0
2017-12-20 10:35:00,45.13,45.18,45.13,45.14,18341.0,40.0792,40.1236,40.0792,40.0881,18341.0
2017-12-20 10:40:00,45.14,45.17,45.1,45.11,13380.0,40.0881,40.1147,40.0526,40.0614,13380.0
2017-12-20 10:45:00,45.12,45.2,45.11,45.19,9555.0,40.0703,40.1414,40.0614,40.1325,9555.0
2017-12-20 10:50:00,45.2,45.22,45.18,45.2,9073.0,40.1414,40.1591,40.1236,40.1414,9073.0
2017-12-20 10:55:00,45.2,45.22,45.19,45.22,9000.0,40.1414,40.1591,40.1325,40.1591,9000.0
2017-12-20 11:00:00,45.22,45.25,45.21,45.24,39846.0,40.1591,40.1858,40.1502,40.1769,39846.0
2017-12-20 11:05:00,45.25,45.27,45.24,45.26,17394.0,40.1858,40.2035,40.1769,40.1947,17394.0
2017-12-20 11:10:00,45.26,45.26,45.21,45.22,19719.0,40.1947,40.1947,40.1502,40.1591,19719.0
2017-12-20 11:15:00,45.23,45.24,45.19,45.2,26228.0,40.168,40.1769,40.1325,40.1414,26228.0
2017-12-20 11:20:00,45.19,45.27,45.19,45.26,27758.0,40.1325,40.2035,40.1325,40.1947,27758.0
2017-12-20 11:25:00,45.25,45.26,45.24,45.26,20850.0,40.1858,40.1947,40.1769,40.1947,20850.0
2017-12-20 11:30:00,45.25,45.28,45.24,45.28,22509.0,40.1858,40.2124,40.1769,40.2124,22509.0
2017-12-20 11:35:00,45.28,45.28,45.23,45.23,14551.0,40.2124,40.2124,40.168,40.168,14551.0
2017-12-20 11:40:00,45.23,45.24,45.2,45.2,17405.0,40.168,40.1769,40.1414,40.1414,17405.0
2017-12-20 11:45:00,45.2,45.2,45.17,45.18,10400.0,40.1414,40.1414,40.1147,40.1236,10400.0
2017-12-20 11:50:00,45.18,45.19,45.17,45.18,19419.0,40.1236,40.1325,40.1147,40.1236,19419.0
2017-12-20 11:55:00,45.18,45.18,45.14,45.15,6200.0,40.1236,40.1236,40.0881,40.097,6200.0
2017-12-20 12:00:00,45.15,45.19,45.14,45.17,34832.0,40.097,40.1325,40.0881,40.1147,34832.0
2017-12-20 12:05:00,45.16,45.19,45.15,45.19,9659.0,40.1058,40.1325,40.097,40.1325,9659.0
2017-12-20 12:10:00,45.19,45.2,45.17,45.2,4320.0,40.1325,40.1414,40.1147,40.1414,4320.0
2017-12-20 12:15:00,45.21,45.24,45.21,45.23,4320.0,40.1502,40.1769,40.1502,40.168,4320.0
2017-12-20 12:20:00,45.23,45.29,45.22,45.27,12200.0,40.168,40.2213,40.1591,40.2035,12200.0
2017-12-20 12:25:00,45.27,45.28,45.26,45.27,3253.0,40.2035,40.2124,40.1947,40.2035,3253.0
2017-12-20 12:30:00,45.28,45.3,45.26,45.28,7225.0,40.2124,40.2302,40.1947,40.2124,7225.0
2017-12-20 12:35:00,45.29,45.29,45.23,45.25,12189.0,40.2213,40.2213,40.168,40.1858,12189.0
2017-12-20 12:40:00,45.25,45.26,45.23,45.25,2270.0,40.1858,40.1947,40.168,40.1858,2270.0
2017-12-20 12:45:00,45.26,45.34,45.26,45.34,20284.0,40.1947,40.2657,40.1947,40.2657,20284.0
2017-12-20 12:50:00,45.35,45.35,45.32,45.33,12046.0,40.2746,40.2746,40.2479,40.2568,12046.0
2017-12-20 12:55:00,45.32,45.32,45.29,45.3,6488.0,40.2479,40.2479,40.2213,40.2302,6488.0
2017-12-20 13:00:00,45.3,45.3,45.27,45.29,8400.0,40.2302,40.2302,40.2035,40.2213,8400.0
2017-12-20 13:05:00,45.29,45.31,45.28,45.31,14782.0,40.2213,40.2391,40.2124,40.2391,14782.0
2017-12-20 13:10:00,45.31,45.32,45.3,45.31,28714.0,40.2391,40.2479,40.2302,40.2391,28714.0
2017-12-20 13:15:00,45.32,45.33,45.31,45.31,8757.0,40.2479,40.2568,40.2391,40.2391,8757.0
2017-12-20 13:20:00,45.32,45.32,45.31,45.31,6569.0,40.2479,40.2479,40.2391,40.2391,6569.0
2017-12-20 13:25:00,45.32,45.33,45.31,45.33,5495.0,40.2479,40.2568,40.2391,40.2568,5495.0
2017-12-20 13:30:00,45.33,45.34,45.32,45.33,12876.0,40.2568,40.2657,40.2479,40.2568,12876.0
2017-12-20 13:35:00,45.32,45.34,45.31,45.33,9472.0,40.2479,40.2657,40.2391,40.2568,9472.0
2017-12-20 13:40:00,45.33,45.33,45.31,45.33,5217.0,40.2568,40.2568,40.2391,40.2568,5217.0
2017-12-20 13:45:00,45.32,45.36,45.32,45.34,22303.0,40.2479,40.2835,40.2479,40.2657,22303.0
2017-12-20 13:50:00,45.34,45.36,45.33,45.34,17503.0,40.2657,40.2835,40.2568,40.2657,17503.0
2017-12-20 13:55:00,45.33,45.34,45.32,45.33,8027.0,40.2568,40.2657,40.2479,40.2568,8027.0
2017-12-20 14:00:00,45.33,45.34,45.31,45.33,9203.0,40.2568,40.2657,40.2391,40.2568,9203.0
2017-12-20 14:05:00,45.33,45.34,45.3,45.32,5800.0,40.2568,40.2657,40.2302,40.2479,5800.0
2017-12-20 14:10:00,45.31,45.34,45.3,45.31,10609.0,40.2391,40.2657,40.2302,40.2391,10609.0
2017-12-20 14:15:00,45.31,45.31,45.29,45.3,13172.0,40.2391,40.2391,40.2213,40.2302,13172.0
2017-12-20 14:20:00,45.3,45.31,45.27,45.28,9796.0,40.2302,40.2391,40.2035,40.2124,9796.0
2017-12-20 14:25:00,45.27,45.27,45.19,45.21,73616.0,40.2035,40.2035,40.1325,40.1502,73616.0
2017-12-20 14:30:00,45.22,45.29,45.2,45.28,48772.0,40.1591,40.2213,40.1414,40.2124,48772.0
2017-12-20 14:35:00,45.28,45.3,45.27,45.29,70849.0,40.2124,40.2302,40.2035,40.2213,70849.0
2017-12-20 14:40:00,45.3,45.3,45.25,45.25,24765.0,40.2302,40.2302,40.1858,40.1858,24765.0
2017-12-20 14:45:00,45.25,45.26,45.22,45.22,14987.0,40.1858,40.1947,40.1591,40.1591,14987.0
2017-12-20 14:50:00,45.23,45.24,45.22,45.23,11901.0,40.168,40.1769,40.1591,40.168,11901.0
2017-12-20 14:55:00,45.23,45.23,45.19,45.22,18241.0,40.168,40.168,40.1325,40.1591,18241.0
2017-12-20 15:00:00,45.22,45.23,45.21,45.22,14686.0,40.1591,40.168,40.1502,40.1591,14686.0
2017-12-20 15:05:00,45.22,45.26,45.22,45.23,22093.0,40.1591,40.1947,40.1591,40.168,22093.0
2017-12-20 15:10:00,45.23,45.25,45.22,45.24,25482.0,40.168,40.1858,40.1591,40.1769,25482.0
2017-12-20 15:15:00,45.24,45.27,45.24,45.26,25392.0,40.1769,40.2035,40.1769,40.1947,25392.0
2017-12-20 15:20:00,45.25,45.26,45.23,45.24,33912.0,40.1858,40.1947,40.168,40.1769,33912.0
2017-12-20 15:25:00,45.25,45.25,45.22,45.25,40679.0,40.1858,40.1858,40.1591,40.1858,40679.0
2017-12-20 15:30:00,45.24,45.26,45.22,45.26,90802.0,40.1769,40.1947,40.1591,40.1947,90802.0
2017-12-20 15:35:00,45.26,45.27,45.24,45.27,38847.0,40.1947,40.2035,40.1769,40.2035,38847.0
2017-12-20 15:40:00,45.27,45.28,45.24,45.26,94614.0,40.2035,40.2124,40.1769,40.1947,94614.0
2017-12-20 15:45:00,45.26,45.26,45.25,45.26,139453.0,40.1947,40.1947,40.1858,40.1947,139453.0
2017-12-20 15:50:00,45.25,45.26,45.22,45.22,203242.0,40.1858,40.1947,40.1591,40.1591,203242.0
2017-12-20 15:55:00,45.22,45.22,45.19,45.19,285691.0,40.1591,40.1591,40.1325,40.1325,285691.0
2017-12-21 09:30:00,45.35,45.39,45.19,45.29,57457.0,40.2746,40.3101,40.1325,40.2213,57457.0
2017-12-21 09:35:00,45.32,45.32,45.09,45.09,61710.0,40.2479,40.2479,40.0437,40.0437,61710.0
2017-12-21 09:40:00,45.09,45.23,45.09,45.21,42295.0,40.0437,40.168,40.0437,40.1502,42295.0
2017-12-21 09:45:00,45.21,45.29,45.18,45.27,34833.0,40.1502,40.2213,40.1236,40.2035,34833.0
2017-12-21 09:50:00,45.28,45.31,45.23,45.23,21080.0,40.2124,40.2391,40.168,40.168,21080.0
2017-12-21 09:55:00,45.24,45.32,45.23,45.29,27888.0,40.1769,40.2479,40.168,40.2213,27888.0
2017-12-21 10:00:00,45.3,45.37,45.3,45.34,21240.0,40.2302,40.2923,40.2302,40.2657,21240.0
2017-12-21 10:05:00,45.34,45.38,45.25,45.28,28290.0,40.2657,40.3012,40.1858,40.2124,28290.0
2017-12-21 10:10:00,45.28,45.32,45.25,45.25,17900.0,40.2124,40.2479,40.1858,40.1858,17900.0
2017-12-21 10:15:00,45.26,45.3,45.22,45.3,10480.0,40.1947,40.2302,40.1591,40.2302,10480.0
2017-12-21 10:20:00,45.31,45.35,45.29,45.31,30908.0,40.2391,40.2746,40.2213,40.2391,30908.0
2017-12-21 10:25:00,45.31,45.32,45.29,45.3,9400.0,40.2391,40.2479,40.2213,40.2302,9400.0
2017-12-21 10:30:00,45.31,45.32,45.26,45.28,16969.0,40.2391,40.2479,40.1947,40.2124,16969.0
2017-12-21 10:35:00,45.29,45.37,45.29,45.34,17664.0,40.2213,40.2923,40.2213,40.2657,17664.0
2017-12-21 10:40:00,45.35,45.38,45.33,45.33,8800.0,40.2746,40.3012,40.2568,40.2568,8800.0
2017-12-21 10:45:00,45.33,45.35,45.31,45.34,16809.0,40.2568,40.2746,40.2391,40.2657,16809.0
2017-12-21 10:50:00,45.34,45.39,45.33,45.36,11367.0,40.2657,40.3101,40.2568,40.2835,11367.0
2017-12-21 10:55:00,45.37,45.37,45.31,45.33,31097.0,40.2923,40.2923,40.2391,40.2568,31097.0
2017-12-21 11:00:00,45.33,45.36,45.32,45.33,24597.0,40.2568,40.2835,40.2479,40.2568,24597.0
2017-12-21 11:05:00,45.33,45.35,45.33,45.34,17087.0,40.2568,40.2746,40.2568,40.2657,17087.0
2017-12-21 11:10:00,45.34,45.34,45.27,45.27,11854.0,40.2657,40.2657,40.2035,40.2035,11854.0
2017-12-21 11:15:00,45.27,45.3,45.25,45.26,12719.0,40.2035,40.2302,40.1858,40.1947,12719.0
2017-12-21 11:20:00,45.27,45.34,45.27,45.34,14735.0,40.2035,40.2657,40.2035,40.2657,14735.0
2017-12-21 11:25:00,45.33,45.35,45.29,45.35,15661.0,40.2568,40.2746,40.2213,40.2746,15661.0
2017-12-21 11:30:00,45.35,45.38,45.33,45.37,22581.0,40.2746,40.3012,40.2568,40.2923,22581.0
2017-12-21 11:35:00,45.37,45.42,45.37,45.39,22720.0,40.2923,40.3367,40.2923,40.3101,22720.0
2017-12-21 11:40:00,45.4,45.4,45.38,45.4,16912.0,40.319,40.319,40.3012,40.319,16912.0
2017-12-21 11:45:00,45.41,45.44,45.4,45.42,12124.0,40.3279,40.3545,40.319,40.3367,12124.0
2017-12-21 11:50:00,45.41,45.46,45.4,45.44,28266.0,40.3279,40.3723,40.319,40.3545,28266.0
2017-12-21 11:55:00,45.44,45.44,45.38,45.38,14332.0,40.3545,40.3545,40.3012,40.3012,14332.0
2017-12-21 12:00:00,45.38,45.39,45.35,45.37,16135.0,40.3012,40.3101,40.2746,40.2923,16135.0
2017-12-21 12:05:00,45.37,45.41,45.35,45.41,13394.0,40.2923,40.3279,40.2746,40.3279,13394.0
2017-12-21 12:10:00,45.41,45.41,45.38,45.4,8711.0,40.3279,40.3279,40.3012,40.319,8711.0
2017-12-21 12:15:00,45.4,45.4,45.35,45.36,11732.0,40.319,40.319,40.2746,40.2835,11732.0
2017-12-21 12:20:00,45.36,45.38,45.35,45.38,14836.0,40.2835,40.3012,40.2746,40.3012,14836.0
2017-12-21 12:25:00,45.38,45.39,45.35,45.37,13487.0,40.3012,40.3101,40.2746,40.2923,13487.0
2017-12-21 12:30:00,45.37,45.38,45.36,45.38,15471.0,40.2923,40.3012,40.2835,40.3012,15471.0
2017-12-21 12:35:00,45.38,45.42,45.38,45.4,17065.0,40.3012,40.3367,40.3012,40.319,17065.0
2017-12-21 12:40:00,45.41,45.41,45.35,45.36,6480.0,40.3279,40.3279,40.2746,40.2835,6480.0
2017-12-21 12:45:00,45.35,45.35,45.34,45.35,10768.0,40.2746,40.2746,40.2657,40.2746,10768.0
2017-12-21 12:50:00,45.34,45.35,45.32,45.34,25354.0,40.2657,40.2746,40.2479,40.2657,25354.0
2017-12-21 12:55:00,45.35,45.39,45.34,45.37,10091.0,40.2746,40.3101,40.2657,40.2923,10091.0
2017-12-21 13:00:00,45.37,45.41,45.36,45.41,15916.0,40.2923,40.3279,40.2835,40.3279,15916.0
2017-12-21 13:05:00,45.41,45.43,45.41,45.43,9480.0,40.3279,40.3456,40.3279,40.3456,9480.0
2017-12-21 13:10:00,45.43,45.44,45.41,45.42,15391.0,40.3456,40.3545,40.3279,40.3367,15391.0
2017-12-21 13:15:00,45.42,45.44,45.41,45.43,7800.0,40.3367,40.3545,40.3279,40.3456,7800.0
2017-12-21 13:20:00,45.43,45.43,45.41,45.41,9800.0,40.3456,40.3456,40.3279,40.3279,9800.0
2017-12-21 13:25:00,45.42,45.43,45.4,45.41,16952.0,40.3367,40.3456,40.319,40.3279,16952.0
2017-12-21 13:30:00,45.41,45.42,45.39,45.4,12632.0,40.3279,40.3367,40.3101,40.319,12632.0
2017-12-21 13:35:00,45.4,45.43,45.38,45.43,13880.0,40.319,40.3456,40.3012,40.3456,13880.0
2017-12-21 13:40:00,45.43,45.44,45.42,45.42,4520.0,40.3456,40.3545,40.3367,40.3367,4520.0
2017-12-21 13:45:00,45.43,45.44,45.4,45.43,11394.0,40.3456,40.3545,40.319,40.3456,11394.0
2017-12-21 13:50:00,45.42,45.45,45.41,45.45,64077.0,40.3367,40.3634,40.3279,40.3634,64077.0
2017-12-21 13:55:00,45.45,45.45,45.41,45.41,14772.0,40.3634,40.3634,40.3279,40.3279,14772.0
2017-12-21 14:00:00,45.41,45.41,45.38,45.41,11400.0,40.3279,40.3279,40.3012,40.3279,11400.0
2017-12-21 14:05:00,45.42,45.43,45.4,45.41,12481.0,40.3367,40.3456,40.319,40.3279,12481.0
2017-12-21 14:10:00,45.41,45.43,45.41,45.43,14100.0,40.3279,40.3456,40.3279,40.3456,14100.0
2017-12-21 14:15:00,45.43,45.44,45.41,45.44,14301.0,40.3456,40.3545,40.3279,40.3545,14301.0
2017-12-21 14:20:00,45.43,45.46,45.42,45.42,19701.0,40.3456,40.3723,40.3367,40.3367,19701.0
2017-12-21 14:25:00,45.43,45.45,45.42,45.44,18906.0,40.3456,40.3634,40.3367,40.3545,18906.0
2017-12-21 14:30:00,45.44,45.46,45.44,45.44,18168.0,40.3545,40.3723,40.3545,40.3545,18168.0
2017-12-21 14:35:00,45.44,45.45,45.41,45.43,13248.0,40.3545,40.3634,40.3279,40.3456,13248.0
2017-12-21 14:40:00,45.43,45.44,45.41,45.44,14014.0,40.3456,40.3545,40.3279,40.3545,14014.0
2017-12-21 14:45:00,45.43,45.43,45.4,45.41,13119.0,40.3456,40.3456,40.319,40.3279,13119.0
2017-12-21 14:50:00,45.41,45.43,45.4,45.41,13437.0,40.3279,40.3456,40.319,40.3279,13437.0
2017-12-21 14:55:00,45.41,45.46,45.41,45.45,69925.0,40.3279,40.3723,40.3279,40.3634,69925.0
2017-12-21 15:00:00,45.44,45.46,45.43,45.44,31363.0,40.3545,40.3723,40.3456,40.3545,31363.0
2017-12-21 15:05:00,45.43,45.45,45.42,45.43,20685.0,40.3456,40.3634,40.3367,40.3456,20685.0
2017-12-21 15:10:00,45.43,45.43,45.39,45.41,27925.0,40.3456,40.3456,40.3101,40.3279,27925.0
2017-12-21 15:15:00,45.41,45.42,45.37,45.41,40182.0,40.3279,40.3367,40.2923,40.3279,40182.0
2017-12-21 15:20:00,45.42,45.48,45.41,45.47,81999.0,40.3367,40.39,40.3279,40.3812,81999.0
2017-12-21 15:25:00,45.47,45.48,45.45,45.47,20608.0,40.3812,40.39,40.3634,40.3812,20608.0
2017-12-21 15:30:00,45.47,45.48,45.45,45.47,31607.0,40.3812,40.39,40.3634,40.3812,31607.0
2017-12-21 15:35:00,45.47,45.47,45.41,45.42,48360.0,40.3812,40.3812,40.3279,40.3367,48360.0
2017-12-21 15:40:00,45.42,45.46,45.41,45.45,77560.0,40.3367,40.3723,40.3279,40.3634,77560.0
2017-12-21 15:45:00,45.45,45.45,45.39,45.39,99553.0,40.3634,40.3634,40.3101,40.3101,99553.0
2017-12-21 15:50:00,45.39,45.4,45.36,45.37,99061.0,40.3101,40.319,40.2835,40.2923,99061.0
2017-12-21 15:55:00,45.36,45.4,45.35,45.38,238308.0,40.2835,40.319,40.2746,40.3012,238308.0
2017-12-22 09:30:00,45.33,45.38,45.14,45.18,32399.0,40.2568,40.3012,40.0881,40.1236,32399.0
2017-12-22 09:35:00,45.18,45.22,45.1,45.15,80003.0,40.1236,40.1591,40.0526,40.097,80003.0
2017-12-22 09:40:00,45.15,45.17,45.08,45.14,42658.0,40.097,40.1147,40.0348,40.0881,42658.0
2017-12-22 09:45:00,45.13,45.18,45.09,45.16,17870.0,40.0792,40.1236,40.0437,40.1058,17870.0
2017-12-22 09:50:00,45.18,45.29,45.18,45.27,25172.0,40.1236,40.2213,40.1236,40.2035,25172.0
2017-12-22 09:55:00,45.26,45.27,45.21,45.23,17450.0,40.1947,40.2035,40.1502,40.168,17450.0
2017-12-22 10:00:00,45.24,45.27,45.17,45.19,20873.0,40.1769,40.2035,40.1147,40.1325,20873.0
2017-12-22 10:05:00,45.19,45.23,45.18,45.2,13465.0,40.1325,40.168,40.1236,40.1414,13465.0
2017-12-22 10:10:00,45.2,45.26,45.19,45.26,20282.0,40.1414,40.1947,40.1325,40.1947,20282.0
2017-12-22 10:15:00,45.25,45.29,45.24,45.24,18392.0,40.1858,40.2213,40.1769,40.1769,18392.0
2017-12-22 10:20:00,45.25,45.31,45.25,45.31,12377.0,40.1858,40.2391,40.1858,40.2391,12377.0
2017-12-22 10:25:00,45.3,45.32,45.27,45.31,5451.0,40.2302,40.2479,40.2035,40.2391,5451.0
2017-12-22 10:30:00,45.31,45.35,45.31,45.32,7481.0,40.2391,40.2746,40.2391,40.2479,7481.0
2017-12-22 10:35:00,45.32,45.35,45.31,45.35,20200.0,40.2479,40.2746,40.2391,40.2746,20200.0
2017-12-22 10:40:00,45.35,45.37,45.35,45.36,24531.0,40.2746,40.2923,40.2746,40.2835,24531.0
2017-12-22 10:45:00,45.35,45.37,45.34,45.36,13776.0,40.2746,40.2923,40.2657,40.2835,13776.0
2017-12-22 10:50:00,45.35,45.4,45.35,45.39,21680.0,40.2746,40.319,40.2746,40.3101,21680.0
2017-12-22 10:55:00,45.38,45.39,45.35,45.35,13756.0,40.3012,40.3101,40.2746,40.2746,13756.0
2017-12-22 11:00:00,45.35,45.35,45.31,45.34,14033.0,40.2746,40.2746,40.2391,40.2657,14033.0
2017-12-22 11:05:00,45.34,45.34,45.31,45.33,11493.0,40.2657,40.2657,40.2391,40.2568,11493.0
2017-12-22 11:10:00,45.33,45.42,45.31,45.42,33031.0,40.2568,40.3367,40.2391,40.3367,33031.0
2017-12-22 11:15:00,45.41,45.42,45.36,45.37,8661.0,40.3279,40.3367,40.2835,40.2923,8661.0
2017-12-22 11:20:00,45.37,45.41,45.37,45.4,10693.0,40.2923,40.3279,40.2923,40.319,10693.0
2017-12-22 11:25:00,45.4,45.43,45.39,45.39,10696.0,40.319,40.3456,40.3101,40.3101,10696.0
2017-12-22 11:30:00,45.38,45.38,45.29,45.34,20570.0,40.3012,40.3012,40.2213,40.2657,20570.0
2017-12-22 11:35:00,45.34,45.35,45.32,45.34,8634.0,40.2657,40.2746,40.2479,40.2657,8634.0
2017-12-22 11:40:00,45.34,45.37,45.34,45.36,4022.0,40.2657,40.2923,40.2657,40.2835,4022.0
2017-12-22 11:45:00,45.35,45.36,45.31,45.31,15537.0,40.2746,40.2835,40.2391,40.2391,15537.0
2017-12-22 11:50:00,45.32,45.37,45.32,45.35,26733.0,40.2479,40.2923,40.2479,40.2746,26733.0
2017-12-22 11:55:00,45.35,45.36,45.34,45.34,13885.0,40.2746,40.2835,40.2657,40.2657,13885.0
2017-12-22 12:00:00,45.34,45.35,45.33,45.34,19342.0,40.2657,40.2746,40.2568,40.2657,19342.0
2017-12-22 12:05:00,45.34,45.35,45.34,45.35,6520.0,40.2657,40.2746,40.2657,40.2746,6520.0
2017-12-22 12:10:00,45.35,45.39,45.35,45.38,3000.0,40.2746,40.3101,40.2746,40.3012,3000.0
2017-12-22 12:15:00,45.38,45.4,45.37,45.4,23637.0,40.3012,40.319,40.2923,40.319,23637.0
2017-12-22 12:20:00,45.4,45.43,45.4,45.41,9134.0,40.319,40.3456,40.319,40.3279,9134.0
2017-12-22 12:25:00,45.41,45.43,45.39,45.42,6800.0,40.3279,40.3456,40.3101,40.3367,6800.0
2017-12-22 12:30:00,45.42,45.42,45.39,45.4,7200.0,40.3367,40.3367,40.3101,40.319,7200.0
2017-12-22 12:35:00,45.4,45.41,45.38,45.38,8200.0,40.319,40.3279,40.3012,40.3012,8200.0
2017-12-22 12:40:00,45.37,45.38,45.36,45.38,35152.0,40.2923,40.3012,40.2835,40.3012,35152.0
2017-12-22 12:45:00,45.38,45.4,45.37,45.4,2100.0,40.3012,40.319,40.2923,40.319,2100.0
2017-12-22 12:50:00,45.4,45.4,45.38,45.39,9319.0,40.319,40.319,40.3012,40.3101,9319.0
2017-12-22 12:55:00,45.38,45.4,45.38,45.4,6200.0,40.3012,40.319,40.3012,40.319,6200.0
2017-12-22 13:00:00,45.39,45.4,45.37,45.38,23062.0,40.3101,40.319,40.2923,40.3012,23062.0
2017-12-22 13:05:00,45.38,45.39,45.37,45.38,9663.0,40.3012,40.3101,40.2923,40.3012,9663.0
2017-12-22 13:10:00,45.38,45.4,45.38,45.39,6820.0,40.3012,40.319,40.3012,40.3101,6820.0
2017-12-22 13:15:00,45.38,45.41,45.38,45.41,4142.0,40.3012,40.3279,40.3012,40.3279,4142.0
2017-12-22 13:20:00,45.41,45.41,45.39,45.4,7267.0,40.3279,40.3279,40.3101,40.319,7267.0
2017-12-22 13:25:00,45.4,45.42,45.39,45.4,20038.0,40.319,40.3367,40.3101,40.319,20038.0
2017-12-22 13:30:00,45.4,45.4,45.37,45.37,6754.0,40.319,40.319,40.2923,40.2923,6754.0
2017-12-22 13:35:00,45.37,45.39,45.36,45.39,5829.0,40.2923,40.3101,40.2835,40.3101,5829.0
2017-12-22 13:40:00,45.39,45.45,45.39,45.43,19031.0,40.3101,40.3634,40.3101,40.3456,19031.0
2017-12-22 13:45:00,45.42,45.43,45.41,45.43,58220.0,40.3367,40.3456,40.3279,40.3456,58220.0
2017-12-22 13:50:00,45.43,45.45,45.43,45.45,10313.0,40.3456,40.3634,40.3456,40.3634,10313.0
2017-12-22 13:55:00,45.46,45.5,45.46,45.48,45052.0,40.3723,40.4078,40.3723,40.39,45052.0
2017-12-22 14:00:00,45.48,45.49,45.46,45.47,29100.0,40.39,40.3989,40.3723,40.3812,29100.0
2017-12-22 14:05:00,45.47,45.49,45.46,45.47,15565.0,40.3812,40.3989,40.3723,40.3812,15565.0
2017-12-22 14:10:00,45.47,45.51,45.46,45.51,78743.0,40.3812,40.4167,40.3723,40.4167,78743.0
2017-12-22 14:15:00,45.51,45.54,45.5,45.52,77640.0,40.4167,40.4433,40.4078,40.4256,77640.0
2017-12-22 14:20:00,45.51,45.53,45.5,45.51,25882.0,40.4167,40.4344,40.4078,40.4167,25882.0
2017-12-22 14:25:00,45.51,45.54,45.48,45.49,68425.0,40.4167,40.4433,40.39,40.3989,68425.0
2017-12-22 14:30:00,45.48,45.52,45.48,45.51,27327.0,40.39,40.4256,40.39,40.4167,27327.0
2017-12-22 14:35:00,45.52,45.52,45.5,45.51,14180.0,40.4256,40.4256,40.4078,40.4167,14180.0
2017-12-22 14:40:00,45.51,45.51,45.48,45.49,23755.0,40.4167,40.4167,40.39,40.3989,23755.0
2017-12-22 14:45:00,45.48,45.52,45.48,45.52,8318.0,40.39,40.4256,40.39,40.4256,8318.0
2017-12-22 14:50:00,45.52,45.55,45.52,45.54,18006.0,40.4256,40.4522,40.4256,40.4433,18006.0
2017-12-22 14:55:00,45.54,45.55,45.49,45.5,19281.0,40.4433,40.4522,40.3989,40.4078,19281.0
2017-12-22 15:00:00,45.51,45.51,45.47,45.47,11205.0,40.4167,40.4167,40.3812,40.3812,11205.0
2017-12-22 15:05:00,45.47,45.48,45.45,45.48,8473.0,40.3812,40.39,40.3634,40.39,8473.0
2017-12-22 15:10:00,45.49,45.49,45.47,45.48,2700.0,40.3989,40.3989,40.3812,40.39,2700.0
2017-12-22 15:15:00,45.49,45.51,45.48,45.5,13290.0,40.3989,40.4167,40.39,40.4078,13290.0
2017-12-22 15:20:00,45.5,45.5,45.47,45.48,13844.0,40.4078,40.4078,40.3812,40.39,13844.0
2017-12-22 15:25:00,45.48,45.51,45.47,45.47,18302.0,40.39,40.4167,40.3812,40.3812,18302.0
2017-12-22 15:30:00,45.47,45.49,45.46,45.48,9251.0,40.3812,40.3989,40.3723,40.39,9251.0
2017-12-22 15:35:00,45.48,45.53,45.47,45.5,284251.0,40.39,40.4344,40.3812,40.4078,284251.0
2017-12-22 15:40:00,45.5,45.52,45.47,45.47,86354.0,40.4078,40.4256,40.3812,40.3812,86354.0
2017-12-22 15:45:00,45.46,45.47,45.43,45.46,101217.0,40.3723,40.3812,40.3456,40.3723,101217.0
2017-12-22 15:50:00,45.45,45.45,45.43,45.44,59021.0,40.3634,40.3634,40.3456,40.3545,59021.0
2017-12-22 15:55:00,45.44,45.52,45.44,45.51,147882.0,40.3545,40.4256,40.3545,40.4167,147882.0
2017-12-26 09:30:00,45.56,45.86,45.52,45.74,108184.0,40.4611,40.7275,40.4256,40.6209,108184.0
2017-12-26 09:35:00,45.76,46.05,45.76,45.97,98469.0,40.6387,40.8962,40.6387,40.8252,98469.0
2017-12-26 09:40:00,45.97,46.09,45.96,46.03,58389.0,40.8252,40.9318,40.8163,40.8785,58389.0
2017-12-26 09:45:00,46.04,46.09,45.96,46.05,49924.0,40.8874,40.9318,40.8163,40.8962,49924.0
2017-12-26 09:50:00,46.05,46.11,45.98,46.02,94243.0,40.8962,40.9495,40.8341,40.8696,94243.0
2017-12-26 09:55:00,46.02,46.08,46.0,46.05,101889.0,40.8696,40.9229,40.8518,40.8962,101889.0
2017-12-26 10:00:00,46.05,46.13,46.04,46.11,88049.0,40.8962,40.9673,40.8874,40.9495,88049.0
2017-12-26 10:05:00,46.1,46.1,46.06,46.08,20033.0,40.9406,40.9406,40.9051,40.9229,20033.0
2017-12-26 10:10:00,46.08,46.12,46.06,46.07,44594.0,40.9229,40.9584,40.9051,40.914,44594.0
2017-12-26 10:15:00,46.08,46.14,46.07,46.08,157424.0,40.9229,40.9762,40.914,40.9229,157424.0
2017-12-26 10:20:00,46.09,46.11,46.06,46.07,14389.0,40.9318,40.9495,40.9051,40.914,14389.0
2017-12-26 10:25:00,46.07,46.09,45.99,45.99,11352.0,40.914,40.9318,40.843,40.843,11352.0
2017-12-26 10:30:00,45.99,46.08,45.99,46.04,16892.0,40.843,40.9229,40.843,40.8874,16892.0
2017-12-26 10:35:00,46.05,46.05,46.01,46.04,15560.0,40.8962,40.8962,40.8607,40.8874,15560.0
2017-12-26 10:40:00,46.04,46.05,46.0,46.03,15173.0,40.8874,40.8962,40.8518,40.8785,15173.0
2017-12-26 10:45:00,46.03,46.03,45.98,46.03,30147.0,40.8785,40.8785,40.8341,40.8785,30147.0
2017-12-26 10:50:00,46.02,46.04,46.01,46.02,19786.0,40.8696,40.8874,40.8607,40.8696,19786.0
2017-12-26 10:55:00,46.02,46.04,45.98,45.99,21119.0,40.8696,40.8874,40.8341,40.843,21119.0
2017-12-26 11:00:00,45.99,46.04,45.99,46.03,8194.0,40.843,40.8874,40.843,40.8785,8194.0
2017-12-26 11:05:00,46.04,46.06,46.03,46.06,6200.0,40.8874,40.9051,40.8785,40.9051,6200.0
2017-12-26 11:10:00,46.06,46.07,46.01,46.05,42263.0,40.9051,40.914,40.8607,40.8962,42263.0
2017-12-26 11:15:00,46.05,46.08,46.04,46.07,13103.0,40.8962,40.9229,40.8874,40.914,13103.0
2017-12-26 11:20:00,46.06,46.08,46.05,46.05,26020.0,40.9051,40.9229,40.8962,40.8962,26020.0
2017-12-26 11:25:00,46.07,46.07,46.04,46.04,15201.0,40.914,40.914,40.8874,40.8874,15201.0
2017-12-26 11:30:00,46.05,46.06,46.03,46.03,3617.0,40.8962,40.9051,40.8785,40.8785,3617.0
2017-12-26 11:35:00,46.04,46.04,46.02,46.03,16904.0,40.8874,40.8874,40.8696,40.8785,16904.0
2017-12-26 11:40:00,46.04,46.08,46.02,46.08,11970.0,40.8874,40.9229,40.8696,40.9229,11970.0
2017-12-26 11:45:00,46.08,46.09,46.08,46.09,10644.0,40.9229,40.9318,40.9229,40.9318,10644.0
2017-12-26 11:50:00,46.09,46.1,46.07,46.08,9889.0,40.9318,40.9406,40.914,40.9229,9889.0
2017-12-26 11:55:00,46.07,46.12,46.07,46.12,10864.0,40.914,40.9584,40.914,40.9584,10864.0
2017-12-26 12:00:00,46.12,46.14,46.12,46.14,14173.0,40.9584,40.9762,40.9584,40.9762,14173.0
2017-12-26 12:05:00,46.13,46.13,46.1,46.12,5136.0,40.9673,40.9673,40.9406,40.9584,5136.0
2017-12-26 12:10:00,46.13,46.18,46.13,46.16,9505.0,40.9673,41.0117,40.9673,40.9939,9505.0
2017-12-26 12:15:00,46.16,46.17,46.15,46.16,25538.0,40.9939,41.0028,40.985,40.9939,25538.0
2017-12-26 12:20:00,46.15,46.16,46.15,46.16,121345.0,40.985,40.9939,40.985,40.9939,121345.0
2017-12-26 12:25:00,46.16,46.17,46.14,46.16,48178.0,40.9939,41.0028,40.9762,40.9939,48178.0
2017-12-26 12:30:00,46.16,46.17,46.13,46.14,52223.0,40.9939,41.0028,40.9673,40.9762,52223.0
2017-12-26 12:35:00,46.15,46.16,46.14,46.16,18963.0,40.985,40.9939,40.9762,40.9939,18963.0
2017-12-26 12:40:00,46.15,46.15,46.13,46.14,15971.0,40.985,40.985,40.9673,40.9762,15971.0
2017-12-26 12:45:00,46.14,46.14,46.12,46.13,9164.0,40.9762,40.9762,40.9584,40.9673,9164.0
2017-12-26 12:50:00,46.13,46.13,46.09,46.11,22925.0,40.9673,40.9673,40.9318,40.9495,22925.0
2017-12-26 12:55:00,46.12,46.16,46.11,46.15,69062.0,40.9584,40.9939,40.9495,40.985,69062.0
2017-12-26 13:00:00,46.14,46.14,46.12,46.13,5540.0,40.9762,40.9762,40.9584,40.9673,5540.0
2017-12-26 13:05:00,46.13,46.14,46.11,46.12,12046.0,40.9673,40.9762,40.9495,40.9584,12046.0
2017-12-26 13:10:00,46.13,46.16,46.13,46.16,9728.0,40.9673,40.9939,40.9673,40.9939,9728.0
2017-12-26 13:15:00,46.15,46.17,46.13,46.16,10140.0,40.985,41.0028,40.9673,40.9939,10140.0
2017-12-26 13:20:00,46.17,46.18,46.16,46.17,25061.0,41.0028,41.0117,40.9939,41.0028,25061.0
2017-12-26 13:25:00,46.17,46.18,46.15,46.17,6200.0,41.0028,41.0117,40.985,41.0028,6200.0
2017-12-26 13:30:00,46.18,46.19,46.17,46.17,6749.0,41.0117,41.0206,41.0028,41.0028,6749.0
2017-12-26 13:35:00,46.16,46.18,46.16,46.17,15609.0,40.9939,41.0117,40.9939,41.0028,15609.0
2017-12-26 13:40:00,46.18,46.18,46.16,46.16,3091.0,41.0117,41.0117,40.9939,40.9939,3091.0
2017-12-26 13:45:00,46.15,46.16,46.13,46.15,17036.0,40.985,40.9939,40.9673,40.985,17036.0
2017-12-26 13:50:00,46.15,46.15,46.13,46.13,3390.0,40.985,40.985,40.9673,40.9673,3390.0
2017-12-26 13:55:00,46.12,46.12,46.1,46.11,8232.0,40.9584,40.9584,40.9406,40.9495,8232.0
2017-12-26 14:00:00,46.11,46.11,46.09,46.1,3817.0,40.9495,40.9495,40.9318,40.9406,3817.0
2017-12-26 14:05:00,46.1,46.1,46.09,46.09,3528.0,40.9406,40.9406,40.9318,40.9318,3528.0
2017-12-26 14:10:00,46.09,46.1,46.08,46.09,9944.0,40.9318,40.9406,40.9229,40.9318,9944.0
2017-12-26 14:15:00,46.09,46.1,46.08,46.08,7618.0,40.9318,40.9406,40.9229,40.9229,7618.0
2017-12-26 14:20:00,46.08,46.1,46.06,46.06,25333.0,40.9229,40.9406,40.9051,40.9051,25333.0
2017-12-26 14:25:00,46.06,46.07,46.05,46.06,8500.0,40.9051,40.914,40.8962,40.9051,8500.0
2017-12-26 14:30:00,46.06,46.07,46.04,46.04,10788.0,40.9051,40.914,40.8874,40.8874,10788.0
2017-12-26 14:35:00,46.05,46.07,46.04,46.07,14182.0,40.8962,40.914,40.8874,40.914,14182.0
2017-12-26 14:40:00,46.07,46.07,46.03,46.03,23961.0,40.914,40.914,40.8785,40.8785,23961.0
2017-12-26 14:45:00,46.03,46.05,46.02,46.04,13806.0,40.8785,40.8962,40.8696,40.8874,13806.0
2017-12-26 14:50:00,46.04,46.07,46.04,46.07,18288.0,40.8874,40.914,40.8874,40.914,18288.0
2017-12-26 14:55:00,46.07,46.08,46.05,46.06,16540.0,40.914,40.9229,40.8962,40.9051,16540.0
2017-12-26 15:00:00,46.05,46.08,46.04,46.08,28673.0,40.8962,40.9229,40.8874,40.9229,28673.0
2017-12-26 15:05:00,46.07,46.11,46.07,46.1,21192.0,40.914,40.9495,40.914,40.9406,21192.0
2017-12-26 15:10:00,46.1,46.11,46.05,46.05,14829.0,40.9406,40.9495,40.8962,40.8962,14829.0
2017-12-26 15:15:00,46.05,46.06,46.01,46.02,28589.0,40.8962,40.9051,40.8607,40.8696,28589.0
2017-12-26 15:20:00,46.02,46.04,45.99,46.0,71877.0,40.8696,40.8874,40.843,40.8518,71877.0
2017-12-26 15:25:00,46.01,46.03,46.0,46.01,25968.0,40.8607,40.8785,40.8518,40.8607,25968.0
2017-12-26 15:30:00,46.01,46.02,45.99,46.0,27632.0,40.8607,40.8696,40.843,40.8518,27632.0
2017-12-26 15:35:00,46.0,46.03,46.0,46.02,63048.0,40.8518,40.8785,40.8518,40.8696,63048.0
2017-12-26 15:40:00,46.02,46.03,46.01,46.03,112618.0,40.8696,40.8785,40.8607,40.8785,112618.0
2017-12-26 15:45:00,46.02,46.03,45.99,46.01,116692.0,40.8696,40.8785,40.843,40.8607,116692.0
2017-12-26 15:50:00,46.0,46.01,45.98,46.0,96166.0,40.8518,40.8607,40.8341,40.8518,96166.0
2017-12-26 15:55:00,45.99,46.04,45.99,46.04,309433.0,40.843,40.8874,40.843,40.8874,309433.0
2017-12-27 09:30:00,46.09,46.09,45.78,45.84,62121.0,40.9318,40.9318,40.6565,40.7097,62121.0
2017-12-27 09:35:00,45.83,45.92,45.83,45.9,29643.0,40.7009,40.7808,40.7009,40.763,29643.0
2017-12-27 09:40:00,45.89,45.94,45.85,45.94,17440.0,40.7541,40.7986,40.7186,40.7986,17440.0
2017-12-27 09:45:00,45.93,45.98,45.86,45.86,13688.0,40.7897,40.8341,40.7275,40.7275,13688.0
2017-12-27 09:50:00,45.85,45.89,45.79,45.88,17545.0,40.7186,40.7541,40.6653,40.7453,17545.0
2017-12-27 09:55:00,45.89,45.92,45.82,45.85,15668.0,40.7541,40.7808,40.692,40.7186,15668.0
2017-12-27 10:00:00,45.86,45.92,45.83,45.84,35615.0,40.7275,40.7808,40.7009,40.7097,35615.0
2017-12-27 10:05:00,45.84,45.85,45.81,45.83,37843.0,40.7097,40.7186,40.6831,40.7009,37843.0
2017-12-27 10:10:00,45.82,45.84,45.8,45.81,8324.0,40.692,40.7097,40.6742,40.6831,8324.0
2017-12-27 10:15:00,45.8,45.88,45.8,45.84,28563.0,40.6742,40.7453,40.6742,40.7097,28563.0
2017-12-27 10:20:00,45.84,45.87,45.84,45.87,9743.0,40.7097,40.7364,40.7097,40.7364,9743.0
2017-12-27 10:25:00,45.87,45.89,45.82,45.83,26140.0,40.7364,40.7541,40.692,40.7009,26140.0
2017-12-27 10:30:00,45.82,45.86,45.81,45.82,8500.0,40.692,40.7275,40.6831,40.692,8500.0
2017-12-27 10:35:00,45.82,45.85,45.8,45.82,17171.0,40.692,40.7186,40.6742,40.692,17171.0
2017-12-27 10:40:00,45.81,45.83,45.79,45.83,7489.0,40.6831,40.7009,40.6653,40.7009,7489.0
2017-12-27 10:45:00,45.82,45.82,45.73,45.76,9026.0,40.692,40.692,40.6121,40.6387,9026.0
2017-12-27 10:50:00,45.76,45.8,45.76,45.78,4500.0,40.6387,40.6742,40.6387,40.6565,4500.0
2017-12-27 10:55:00,45.78,45.78,45.75,45.75,10468.0,40.6565,40.6565,40.6298,40.6298,10468.0
2017-12-27 11:00:00,45.76,45.79,45.75,45.79,24050.0,40.6387,40.6653,40.6298,40.6653,24050.0
2017-12-27 11:05:00,45.79,45.79,45.75,45.76,17592.0,40.6653,40.6653,40.6298,40.6387,17592.0
2017-12-27 11:10:00,45.75,45.76,45.71,45.76,15500.0,40.6298,40.6387,40.5943,40.6387,15500.0
2017-12-27 11:15:00,45.75,45.78,45.74,45.77,6312.0,40.6298,40.6565,40.6209,40.6476,6312.0
2017-12-27 11:20:00,45.76,45.8,45.75,45.78,17011.0,40.6387,40.6742,40.6298,40.6565,17011.0
2017-12-27 11:25:00,45.77,45.79,45.75,45.79,6000.0,40.6476,40.6653,40.6298,40.6653,6000.0
2017-12-27 11:30:00,45.78,45.8,45.75,45.79,11616.0,40.6565,40.6742,40.6298,40.6653,11616.0
2017-12-27 11:35:00,45.79,45.79,45.76,45.78,4900.0,40.6653,40.6653,40.6387,40.6565,4900.0
2017-12-27 11:40:00,45.78,45.81,45.75,45.76,15950.0,40.6565,40.6831,40.6298,40.6387,15950.0
2017-12-27 11:45:00,45.77,45.83,45.77,45.83,8300.0,40.6476,40.7009,40.6476,40.7009,8300.0
2017-12-27 11:50:00,45.82,45.84,45.81,45.82,3960.0,40.692,40.7097,40.6831,40.692,3960.0
2017-12-27 11:55:00,45.82,45.82,45.81,45.81,6558.0,40.692,40.692,40.6831,40.6831,6558.0
2017-12-27 12:00:00,45.82,45.82,45.77,45.78,8052.0,40.692,40.692,40.6476,40.6565,8052.0
2017-12-27 12:05:00,45.79,45.79,45.75,45.77,5900.0,40.6653,40.6653,40.6298,40.6476,5900.0
2017-12-27 12:10:00,45.77,45.77,45.73,45.74,5400.0,40.6476,40.6476,40.6121,40.6209,5400.0
2017-12-27 12:15:00,45.73,45.75,45.68,45.68,31178.0,40.6121,40.6298,40.5676,40.5676,31178.0
2017-12-27 12:20:00,45.67,45.67,45.6,45.61,155508.0,40.5588,40.5588,40.4966,40.5055,155508.0
2017-12-27 12:25:00,45.6,45.6,45.56,45.58,16510.0,40.4966,40.4966,40.4611,40.4788,16510.0
2017-12-27 12:30:00,45.59,45.59,45.57,45.59,7892.0,40.4877,40.4877,40.47,40.4877,7892.0
2017-12-27 12:35:00,45.59,45.61,45.58,45.59,13117.0,40.4877,40.5055,40.4788,40.4877,13117.0
2017-12-27 12:40:00,45.6,45.62,45.59,45.6,14081.0,40.4966,40.5144,40.4877,40.4966,14081.0
2017-12-27 12:45:00,45.6,45.61,45.57,45.58,13722.0,40.4966,40.5055,40.47,40.4788,13722.0
2017-12-27 12:50:00,45.57,45.58,45.52,45.54,42853.0,40.47,40.4788,40.4256,40.4433,42853.0
2017-12-27 12:55:00,45.54,45.54,45.51,45.51,36858.0,40.4433,40.4433,40.4167,40.4167,36858.0
2017-12-27 13:00:00,45.5,45.51,45.42,45.46,46115.0,40.4078,40.4167,40.3367,40.3723,46115.0
2017-12-27 13:05:00,45.47,45.54,45.46,45.52,14540.0,40.3812,40.4433,40.3723,40.4256,14540.0
2017-12-27 13:10:00,45.53,45.54,45.48,45.48,55696.0,40.4344,40.4433,40.39,40.39,55696.0
2017-12-27 13:15:00,45.48,45.5,45.45,45.5,15128.0,40.39,40.4078,40.3634,40.4078,15128.0
2017-12-27 13:20:00,45.48,45.48,45.44,45.48,12027.0,40.39,40.39,40.3545,40.39,12027.0
2017-12-27 13:25:00,45.48,45.49,45.44,45.46,19288.0,40.39,40.3989,40.3545,40.3723,19288.0
2017-12-27 13:30:00,45.45,45.47,45.44,45.46,35012.0,40.3634,40.3812,40.3545,40.3723,35012.0
2017-12-27 13:35:00,45.45,45.47,45.44,45.47,24345.0,40.3634,40.3812,40.3545,40.3812,24345.0
2017-12-27 13:40:00,45.47,45.52,45.46,45.49,52695.0,40.3812,40.4256,40.3723,40.3989,52695.0
2017-12-27 13:45:00,45.49,45.49,45.44,45.47,195526.0,40.3989,40.3989,40.3545,40.3812,195526.0
2017-12-27 13:50:00,45.46,45.47,45.44,45.46,53383.0,40.3723,40.3812,40.3545,40.3723,53383.0
2017-12-27 13:55:00,45.46,45.46,45.44,45.45,102115.0,40.3723,40.3723,40.3545,40.3634,102115.0
2017-12-27 14:00:00,45.45,45.45,45.42,45.45,39800.0,40.3634,40.3634,40.3367,40.3634,39800.0
2017-12-27 14:05:00,45.45,45.47,45.44,45.46,12749.0,40.3634,40.3812,40.3545,40.3723,12749.0
2017-12-27 14:10:00,45.47,45.5,45.47,45.5,15639.0,40.3812,40.4078,40.3812,40.4078,15639.0
2017-12-27 14:15:00,45.5,45.54,45.49,45.53,8061.0,40.4078,40.4433,40.3989,40.4344,8061.0
2017-12-27 14:20:00,45.53,45.55,45.52,45.55,30738.0,40.4344,40.4522,40.4256,40.4522,30738.0
2017-12-27 14:25:00,45.55,45.59,45.55,45.58,14876.0,40.4522,40.4877,40.4522,40.4788,14876.0
2017-12-27 14:30:00,45.59,45.62,45.58,45.59,23250.0,40.4877,40.5144,40.4788,40.4877,23250.0
2017-12-27 14:35:00,45.59,45.59,45.56,45.57,20748.0,40.4877,40.4877,40.4611,40.47,20748.0
2017-12-27 14:40:00,45.58,45.58,45.56,45.56,18788.0,40.4788,40.4788,40.4611,40.4611,18788.0
2017-12-27 14:45:00,45.57,45.57,45.54,45.55,18080.0,40.47,40.47,40.4433,40.4522,18080.0
2017-12-27 14:50:00,45.54,45.55,45.5,45.51,24574.0,40.4433,40.4522,40.4078,40.4167,24574.0
2017-12-27 14:55:00,45.51,45.53,45.5,45.52,16227.0,40.4167,40.4344,40.4078,40.4256,16227.0
2017-12-27 15:00:00,45.52,45.53,45.51,45.51,10080.0,40.4256,40.4344,40.4167,40.4167,10080.0
2017-12-27 15:05:00,45.51,45.51,45.47,45.48,36767.0,40.4167,40.4167,40.3812,40.39,36767.0
2017-12-27 15:10:00,45.48,45.48,45.44,45.45,12380.0,40.39,40.39,40.3545,40.3634,12380.0
2017-12-27 15:15:00,45.45,45.46,45.44,45.45,27941.0,40.3634,40.3723,40.3545,40.3634,27941.0
2017-12-27 15:20:00,45.45,45.45,45.43,45.44,19328.0,40.3634,40.3634,40.3456,40.3545,19328.0
2017-12-27 15:25:00,45.43,45.44,45.42,45.43,16015.0,40.3456,40.3545,40.3367,40.3456,16015.0
2017-12-27 15:30:00,45.43,45.45,45.42,45.45,51985.0,40.3456,40.3634,40.3367,40.3634,51985.0
2017-12-27 15:35:00,45.45,45.45,45.43,45.44,26800.0,40.3634,40.3634,40.3456,40.3545,26800.0
2017-12-27 15:40:00,45.44,45.48,45.43,45.48,92860.0,40.3545,40.39,40.3456,40.39,92860.0
2017-12-27 15:45:00,45.47,45.49,45.45,45.46,35229.0,40.3812,40.3989,40.3634,40.3723,35229.0
2017-12-27 15:50:00,45.46,45.47,45.45,45.47,90742.0,40.3723,40.3812,40.3634,40.3812,90742.0
2017-12-27 15:55:00,45.47,45.48,45.46,45.48,267996.0,40.3812,40.39,40.3723,40.39,267996.0
2017-12-28 09:30:00,45.48,45.51,45.31,45.35,85456.0,40.39,40.4167,40.2391,40.2746,85456.0
2017-12-28 09:35:00,45.36,45.46,45.34,45.38,83966.0,40.2835,40.3723,40.2657,40.3012,83966.0
2017-12-28 09:40:00,45.36,45.36,45.26,45.27,54753.0,40.2835,40.2835,40.1947,40.2035,54753.0
2017-12-28 09:45:00,45.28,45.29,45.21,45.29,55033.0,40.2124,40.2213,40.1502,40.2213,55033.0
2017-12-28 09:50:00,45.29,45.33,45.28,45.29,37245.0,40.2213,40.2568,40.2124,40.2213,37245.0
2017-12-28 09:55:00,45.29,45.36,45.29,45.35,18372.0,40.2213,40.2835,40.2213,40.2746,18372.0
2017-12-28 10:00:00,45.36,45.39,45.32,45.34,149806.0,40.2835,40.3101,40.2479,40.2657,149806.0
2017-12-28 10:05:00,45.33,45.34,45.29,45.32,44027.0,40.2568,40.2657,40.2213,40.2479,44027.0
2017-12-28 10:10:00,45.32,45.35,45.32,45.33,19800.0,40.2479,40.2746,40.2479,40.2568,19800.0
2017-12-28 10:15:00,45.34,45.37,45.33,45.37,51711.0,40.2657,40.2923,40.2568,40.2923,51711.0
2017-12-28 10:20:00,45.36,45.39,45.33,45.39,10250.0,40.2835,40.3101,40.2568,40.3101,10250.0
2017-12-28 10:25:00,45.39,45.4,45.37,45.37,7044.0,40.3101,40.319,40.2923,40.2923,7044.0
2017-12-28 10:30:00,45.37,45.4,45.35,45.36,8730.0,40.2923,40.319,40.2746,40.2835,8730.0
2017-12-28 10:35:00,45.37,45.4,45.34,45.38,8389.0,40.2923,40.319,40.2657,40.3012,8389.0
2017-12-28 10:40:00,45.39,45.42,45.38,45.41,7699.0,40.3101,40.3367,40.3012,40.3279,7699.0
2017-12-28 10:45:00,45.43,45.44,45.36,45.36,13495.0,40.3456,40.3545,40.2835,40.2835,13495.0
2017-12-28 10:50:00,45.37,45.46,45.37,45.46,7195.0,40.2923,40.3723,40.2923,40.3723,7195.0
2017-12-28 10:55:00,45.45,45.46,45.43,45.46,7723.0,40.3634,40.3723,40.3456,40.3723,7723.0
2017-12-28 11:00:00,45.47,45.48,45.39,45.4,6500.0,40.3812,40.39,40.3101,40.319,6500.0
2017-12-28 11:05:00,45.39,45.43,45.38,45.43,14900.0,40.3101,40.3456,40.3012,40.3456,14900.0
2017-12-28 11:10:00,45.42,45.42,45.39,45.4,5780.0,40.3367,40.3367,40.3101,40.319,5780.0
2017-12-28 11:15:00,45.4,45.45,45.38,45.45,7100.0,40.319,40.3634,40.3012,40.3634,7100.0
2017-12-28 11:20:00,45.44,45.48,45.43,45.47,13295.0,40.3545,40.39,40.3456,40.3812,13295.0
2017-12-28 11:25:00,45.47,45.47,45.42,45.43,20631.0,40.3812,40.3812,40.3367,40.3456,20631.0
2017-12-28 11:30:00,45.44,45.47,45.44,45.45,4700.0,40.3545,40.3812,40.3545,40.3634,4700.0
2017-12-28 11:35:00,45.44,45.44,45.41,45.41,8548.0,40.3545,40.3545,40.3279,40.3279,8548.0
2017-12-28 11:40:00,45.42,45.44,45.41,45.42,8916.0,40.3367,40.3545,40.3279,40.3367,8916.0
2017-12-28 11:45:00,45.43,45.43,45.4,45.42,18069.0,40.3456,40.3456,40.319,40.3367,18069.0
2017-12-28 11:50:00,45.42,45.46,45.41,45.46,24192.0,40.3367,40.3723,40.3279,40.3723,24192.0
2017-12-28 11:55:00,45.45,45.46,45.44,45.45,12866.0,40.3634,40.3723,40.3545,40.3634,12866.0
2017-12-28 12:00:00,45.45,45.45,45.43,45.43,6067.0,40.3634,40.3634,40.3456,40.3456,6067.0
2017-12-28 12:05:00,45.44,45.47,45.43,45.44,11200.0,40.3545,40.3812,40.3456,40.3545,11200.0
2017-12-28 12:10:00,45.44,45.47,45.43,45.43,11953.0,40.3545,40.3812,40.3456,40.3456,11953.0
2017-12-28 12:15:00,45.44,45.46,45.4,45.4,73846.0,40.3545,40.3723,40.319,40.319,73846.0
2017-12-28 12:20:00,45.41,45.41,45.4,45.41,6637.0,40.3279,40.3279,40.319,40.3279,6637.0
2017-12-28 12:25:00,45.41,45.43,45.41,45.42,8600.0,40.3279,40.3456,40.3279,40.3367,8600.0
2017-12-28 12:30:00,45.42,45.42,45.38,45.39,80349.0,40.3367,40.3367,40.3012,40.3101,80349.0
2017-12-28 12:35:00,45.39,45.39,45.3,45.3,270233.0,40.3101,40.3101,40.2302,40.2302,270233.0
2017-12-28 12:40:00,45.3,45.32,45.27,45.29,153178.0,40.2302,40.2479,40.2035,40.2213,153178.0
2017-12-28 12:45:00,45.3,45.34,45.29,45.31,22382.0,40.2302,40.2657,40.2213,40.2391,22382.0
2017-12-28 12:50:00,45.31,45.33,45.29,45.3,53027.0,40.2391,40.2568,40.2213,40.2302,53027.0
2017-12-28 12:55:00,45.3,45.3,45.27,45.28,109497.0,40.2302,40.2302,40.2035,40.2124,109497.0
2017-12-28 13:00:00,45.29,45.29,45.27,45.28,44072.0,40.2213,40.2213,40.2035,40.2124,44072.0
2017-12-28 13:05:00,45.29,45.29,45.27,45.28,21592.0,40.2213,40.2213,40.2035,40.2124,21592.0
2017-12-28 13:10:00,45.27,45.28,45.23,45.27,78794.0,40.2035,40.2124,40.168,40.2035,78794.0
2017-12-28 13:15:00,45.28,45.29,45.27,45.29,60083.0,40.2124,40.2213,40.2035,40.2213,60083.0
2017-12-28 13:20:00,45.29,45.32,45.28,45.3,46538.0,40.2213,40.2479,40.2124,40.2302,46538.0
2017-12-28 13:25:00,45.29,45.31,45.29,45.3,31985.0,40.2213,40.2391,40.2213,40.2302,31985.0
2017-12-28 13:30:00,45.3,45.31,45.29,45.3,122656.0,40.2302,40.2391,40.2213,40.2302,122656.0
2017-12-28 13:35:00,45.3,45.31,45.3,45.3,51065.0,40.2302,40.2391,40.2302,40.2302,51065.0
2017-12-28 13:40:00,45.3,45.32,45.3,45.32,124051.0,40.2302,40.2479,40.2302,40.2479,124051.0
2017-12-28 13:45:00,45.32,45.32,45.29,45.3,81895.0,40.2479,40.2479,40.2213,40.2302,81895.0
2017-12-28 13:50:00,45.31,45.31,45.26,45.3,112047.0,40.2391,40.2391,40.1947,40.2302,112047.0
2017-12-28 13:55:00,45.31,45.33,45.29,45.33,15853.0,40.2391,40.2568,40.2213,40.2568,15853.0
2017-12-28 14:00:00,45.34,45.37,45.31,45.36,16998.0,40.2657,40.2923,40.2391,40.2835,16998.0
2017-12-28 14:05:00,45.35,45.38,45.35,45.37,10105.0,40.2746,40.3012,40.2746,40.2923,10105.0
2017-12-28 14:10:00,45.37,45.38,45.35,45.36,5355.0,40.2923,40.3012,40.2746,40.2835,5355.0
2017-12-28 14:15:00,45.35,45.38,45.35,45.38,19528.0,40.2746,40.3012,40.2746,40.3012,19528.0
2017-12-28 14:20:00,45.38,45.38,45.36,45.37,6800.0,40.3012,40.3012,40.2835,40.2923,6800.0
2017-12-28 14:25:00,45.37,45.38,45.36,45.37,3865.0,40.2923,40.3012,40.2835,40.2923,3865.0
2017-12-28 14:30:00,45.38,45.4,45.37,45.39,11457.0,40.3012,40.319,40.2923,40.3101,11457.0
2017-12-28 14:35:00,45.38,45.4,45.36,45.4,5397.0,40.3012,40.319,40.2835,40.319,5397.0
2017-12-28 14:40:00,45.4,45.43,45.39,45.43,8150.0,40.319,40.3456,40.3101,40.3456,8150.0
2017-12-28 14:45:00,45.44,45.49,45.43,45.48,37585.0,40.3545,40.3989,40.3456,40.39,37585.0
2017-12-28 14:50:00,45.48,45.48,45.46,45.46,27278.0,40.39,40.39,40.3723,40.3723,27278.0
2017-12-28 14:55:00,45.47,45.48,45.45,45.45,145093.0,40.3812,40.39,40.3634,40.3634,145093.0
2017-12-28 15:00:00,45.45,45.47,45.44,45.46,36959.0,40.3634,40.3812,40.3545,40.3723,36959.0
2017-12-28 15:05:00,45.46,45.49,45.46,45.48,27724.0,40.3723,40.3989,40.3723,40.39,27724.0
2017-12-28 15:10:00,45.48,45.49,45.47,45.48,18080.0,40.39,40.3989,40.3812,40.39,18080.0
2017-12-28 15:15:00,45.48,45.49,45.46,45.48,25596.0,40.39,40.3989,40.3723,40.39,25596.0
2017-12-28 15:20:00,45.48,45.48,45.47,45.47,16554.0,40.39,40.39,40.3812,40.3812,16554.0
2017-12-28 15:25:00,45.47,45.48,45.47,45.47,8877.0,40.3812,40.39,40.3812,40.3812,8877.0
2017-12-28 15:30:00,45.47,45.47,45.45,45.47,24132.0,40.3812,40.3812,40.3634,40.3812,24132.0
2017-12-28 15:35:00,45.48,45.5,45.48,45.5,18616.0,40.39,40.4078,40.39,40.4078,18616.0
2017-12-28 15:40:00,45.5,45.5,45.46,45.48,31425.0,40.4078,40.4078,40.3723,40.39,31425.0
2017-12-28 15:45:00,45.48,45.49,45.46,45.47,40305.0,40.39,40.3989,40.3723,40.3812,40305.0
2017-12-28 15:50:00,45.47,45.5,45.46,45.5,91702.0,40.3812,40.4078,40.3723,40.4078,91702.0
2017-12-28 15:55:00,45.5,45.54,45.49,45.52,250462.0,40.4078,40.4433,40.3989,40.4256,250462.0
2017-12-29 09:30:00,45.57,45.72,45.52,45.62,43816.0,40.47,40.6032,40.4256,40.5144,43816.0
2017-12-29 09:35:00,45.64,45.66,45.55,45.6,34857.0,40.5321,40.5499,40.4522,40.4966,34857.0
2017-12-29 09:40:00,45.6,45.69,45.59,45.63,25059.0,40.4966,40.5765,40.4877,40.5232,25059.0
2017-12-29 09:45:00,45.63,45.67,45.57,45.58,54825.0,40.5232,40.5588,40.47,40.4788,54825.0
2017-12-29 09:50:00,45.57,45.61,45.55,45.61,25600.0,40.47,40.5055,40.4522,40.5055,25600.0
2017-12-29 09:55:00,45.6,45.6,45.53,45.58,26922.0,40.4966,40.4966,40.4344,40.4788,26922.0
2017-12-29 10:00:00,45.58,45.59,45.56,45.58,9540.0,40.4788,40.4877,40.4611,40.4788,9540.0
2017-12-29 10:05:00,45.58,45.58,45.49,45.51,21200.0,40.4788,40.4788,40.3989,40.4167,21200.0
2017-12-29 10:10:00,45.51,45.54,45.49,45.5,21305.0,40.4167,40.4433,40.3989,40.4078,21305.0
2017-12-29 10:15:00,45.51,45.59,45.51,45.58,14553.0,40.4167,40.4877,40.4167,40.4788,14553.0
2017-12-29 10:20:00,45.58,45.6,45.56,45.59,11156.0,40.4788,40.4966,40.4611,40.4877,11156.0
2017-12-29 10:25:00,45.59,45.64,45.58,45.63,16543.0,40.4877,40.5321,40.4788,40.5232,16543.0
2017-12-29 10:30:00,45.63,45.66,45.63,45.63,14813.0,40.5232,40.5499,40.5232,40.5232,14813.0
2017-12-29 10:35:00,45.62,45.62,45.56,45.57,30454.0,40.5144,40.5144,40.4611,40.47,30454.0
2017-12-29 10:40:00,45.57,45.6,45.56,45.59,10175.0,40.47,40.4966,40.4611,40.4877,10175.0
2017-12-29 10:45:00,45.6,45.6,45.56,45.57,45336.0,40.4966,40.4966,40.4611,40.47,45336.0
2017-12-29 10:50:00,45.57,45.62,45.57,45.59,24374.0,40.47,40.5144,40.47,40.4877,24374.0
2017-12-29 10:55:00,45.58,45.59,45.56,45.59,21171.0,40.4788,40.4877,40.4611,40.4877,21171.0
2017-12-29 11:00:00,45.59,45.59,45.54,45.55,20741.0,40.4877,40.4877,40.4433,40.4522,20741.0
2017-12-29 11:05:00,45.55,45.58,45.55,45.56,9952.0,40.4522,40.4788,40.4522,40.4611,9952.0
2017-12-29 11:10:00,45.56,45.58,45.53,45.57,24271.0,40.4611,40.4788,40.4344,40.47,24271.0
2017-12-29 11:15:00,45.57,45.61,45.57,45.59,15451.0,40.47,40.5055,40.47,40.4877,15451.0
2017-12-29 11:20:00,45.6,45.6,45.55,45.56,16648.0,40.4966,40.4966,40.4522,40.4611,16648.0
2017-12-29 11:25:00,45.56,45.58,45.55,45.55,14648.0,40.4611,40.4788,40.4522,40.4522,14648.0
2017-12-29 11:30:00,45.55,45.56,45.53,45.55,8210.0,40.4522,40.4611,40.4344,40.4522,8210.0
2017-12-29 11:35:00,45.55,45.56,45.52,45.52,14434.0,40.4522,40.4611,40.4256,40.4256,14434.0
2017-12-29 11:40:00,45.52,45.57,45.51,45.57,13850.0,40.4256,40.47,40.4167,40.47,13850.0
2017-12-29 11:45:00,45.57,45.59,45.57,45.59,7500.0,40.47,40.4877,40.47,40.4877,7500.0
2017-12-29 11:50:00,45.58,45.58,45.54,45.54,9436.0,40.4788,40.4788,40.4433,40.4433,9436.0
2017-12-29 11:55:00,45.55,45.56,45.53,45.55,8932.0,40.4522,40.4611,40.4344,40.4522,8932.0
2017-12-29 12:00:00,45.56,45.59,45.56,45.59,7640.0,40.4611,40.4877,40.4611,40.4877,7640.0
2017-12-29 12:05:00,45.59,45.61,45.59,45.61,14254.0,40.4877,40.5055,40.4877,40.5055,14254.0
2017-12-29 12:10:00,45.61,45.66,45.61,45.63,22322.0,40.5055,40.5499,40.5055,40.5232,22322.0
2017-12-29 12:15:00,45.64,45.66,45.63,45.64,6301.0,40.5321,40.5499,40.5232,40.5321,6301.0
2017-12-29 12:20:00,45.64,45.65,45.61,45.62,7820.0,40.5321,40.541,40.5055,40.5144,7820.0
2017-12-29 12:25:00,45.61,45.62,45.59,45.59,5328.0,40.5055,40.5144,40.4877,40.4877,5328.0
2017-12-29 12:30:00,45.59,45.62,45.58,45.6,17851.0,40.4877,40.5144,40.4788,40.4966,17851.0
2017-12-29 12:35:00,45.61,45.64,45.6,45.62,10586.0,40.5055,40.5321,40.4966,40.5144,10586.0
2017-12-29 12:40:00,45.62,45.62,45.55,45.55,248245.0,40.5144,40.5144,40.4522,40.4522,248245.0
2017-12-29 12:45:00,45.56,45.57,45.51,45.52,155293.0,40.4611,40.47,40.4167,40.4256,155293.0
2017-12-29 12:50:00,45.51,45.52,45.48,45.5,48218.0,40.4167,40.4256,40.39,40.4078,48218.0
2017-12-29 12:55:00,45.5,45.5,45.49,45.49,4910.0,40.4078,40.4078,40.3989,40.3989,4910.0
2017-12-29 13:00:00,45.49,45.5,45.43,45.46,94354.0,40.3989,40.4078,40.3456,40.3723,94354.0
2017-12-29 13:05:00,45.46,45.48,45.46,45.46,5650.0,40.3723,40.39,40.3723,40.3723,5650.0
2017-12-29 13:10:00,45.47,45.47,45.44,45.46,10775.0,40.3812,40.3812,40.3545,40.3723,10775.0
2017-12-29 13:15:00,45.46,45.46,45.41,45.43,43733.0,40.3723,40.3723,40.3279,40.3456,43733.0
2017-12-29 13:20:00,45.44,45.48,45.43,45.46,33490.0,40.3545,40.39,40.3456,40.3723,33490.0
2017-12-29 13:25:00,45.47,45.47,45.44,45.44,9480.0,40.3812,40.3812,40.3545,40.3545,9480.0
2017-12-29 13:30:00,45.44,45.45,45.43,45.44,2500.0,40.3545,40.3634,40.3456,40.3545,2500.0
2017-12-29 13:35:00,45.45,45.45,45.42,45.45,19912.0,40.3634,40.3634,40.3367,40.3634,19912.0
2017-12-29 13:40:00,45.44,45.44,45.42,45.43,8400.0,40.3545,40.3545,40.3367,40.3456,8400.0
2017-12-29 13:45:00,45.43,45.43,45.41,45.42,10447.0,40.3456,40.3456,40.3279,40.3367,10447.0
2017-12-29 13:50:00,45.42,45.42,45.37,45.39,46009.0,40.3367,40.3367,40.2923,40.3101,46009.0
2017-12-29 13:55:00,45.38,45.43,45.38,45.42,414813.0,40.3012,40.3456,40.3012,40.3367,414813.0
2017-12-29 14:00:00,45.42,45.43,45.41,45.42,30158.0,40.3367,40.3456,40.3279,40.3367,30158.0
2017-12-29 14:05:00,45.42,45.42,45.4,45.41,39084.0,40.3367,40.3367,40.319,40.3279,39084.0
2017-12-29 14:10:00,45.41,45.42,45.4,45.41,44918.0,40.3279,40.3367,40.319,40.3279,44918.0
2017-12-29 14:15:00,45.41,45.42,45.4,45.41,16198.0,40.3279,40.3367,40.319,40.3279,16198.0
2017-12-29 14:20:00,45.41,45.42,45.4,45.41,21827.0,40.3279,40.3367,40.319,40.3279,21827.0
2017-12-29 14:25:00,45.4,45.41,45.39,45.41,34433.0,40.319,40.3279,40.3101,40.3279,34433.0
2017-12-29 14:30:00,45.41,45.41,45.38,45.39,21969.0,40.3279,40.3279,40.3012,40.3101,21969.0
2017-12-29 14:35:00,45.39,45.43,45.37,45.42,115099.0,40.3101,40.3456,40.2923,40.3367,115099.0
2017-12-29 14:40:00,45.43,45.49,45.42,45.49,75044.0,40.3456,40.3989,40.3367,40.3989,75044.0
2017-12-29 14:45:00,45.49,45.5,45.48,45.49,17414.0,40.3989,40.4078,40.39,40.3989,17414.0
2017-12-29 14:50:00,45.48,45.5,45.46,45.47,17036.0,40.39,40.4078,40.3723,40.3812,17036.0
2017-12-29 14:55:00,45.48,45.49,45.47,45.47,15060.0,40.39,40.3989,40.3812,40.3812,15060.0
2017-12-29 15:00:00,45.47,45.47,45.41,45.43,13709.0,40.3812,40.3812,40.3279,40.3456,13709.0
2017-12-29 15:05:00,45.43,45.45,45.42,45.44,12800.0,40.3456,40.3634,40.3367,40.3545,12800.0
2017-12-29 15:10:00,45.44,45.44,45.42,45.44,7958.0,40.3545,40.3545,40.3367,40.3545,7958.0
2017-12-29 15:15:00,45.43,45.44,45.41,45.42,25631.0,40.3456,40.3545,40.3279,40.3367,25631.0
2017-12-29 15:20:00,45.41,45.45,45.41,45.44,13023.0,40.3279,40.3634,40.3279,40.3545,13023.0
2017-12-29 15:25:00,45.45,45.45,45.41,45.42,25747.0,40.3634,40.3634,40.3279,40.3367,25747.0
2017-12-29 15:30:00,45.43,45.44,45.41,45.43,42977.0,40.3456,40.3545,40.3279,40.3456,42977.0
2017-12-29 15:35:00,45.42,45.43,45.39,45.39,184306.0,40.3367,40.3456,40.3101,40.3101,184306.0
2017-12-29 15:40:00,45.39,45.39,45.32,45.33,174661.0,40.3101,40.3101,40.2479,40.2568,174661.0
2017-12-29 15:45:00,45.32,45.34,45.31,45.33,30716.0,40.2479,40.2657,40.2391,40.2568,30716.0
2017-12-29 15:50:00,45.32,45.33,45.22,45.22,183292.0,40.2479,40.2568,40.1591,40.1591,183292.0
2017-12-29 15:55:00,45.22,45.25,45.16,45.17,409239.0,40.1591,40.1858,40.1058,40.1147,409239.0
2018-01-02 09:30:00,45.5,45.88,45.3,45.78,102895.0,40.4078,40.7453,40.2302,40.6565,102895.0
2018-01-02 09:35:00,45.75,45.76,45.64,45.74,62142.0,40.6298,40.6387,40.5321,40.6209,62142.0
2018-01-02 09:40:00,45.75,45.8,45.66,45.68,90581.0,40.6298,40.6742,40.5499,40.5676,90581.0
2018-01-02 09:45:00,45.69,45.82,45.61,45.75,38653.0,40.5765,40.692,40.5055,40.6298,38653.0
2018-01-02 09:50:00,45.74,45.74,45.67,45.74,82257.0,40.6209,40.6209,40.5588,40.6209,82257.0
2018-01-02 09:55:00,45.75,45.82,45.68,45.8,94783.0,40.6298,40.692,40.5676,40.6742,94783.0
2018-01-02 10:00:00,45.79,45.85,45.76,45.79,62179.0,40.6653,40.7186,40.6387,40.6653,62179.0
2018-01-02 10:05:00,45.79,45.91,45.78,45.88,97019.0,40.6653,40.7719,40.6565,40.7453,97019.0
2018-01-02 10:10:00,45.88,45.88,45.79,45.79,36263.0,40.7453,40.7453,40.6653,40.6653,36263.0
2018-01-02 10:15:00,45.79,45.88,45.79,45.88,108480.0,40.6653,40.7453,40.6653,40.7453,108480.0
2018-01-02 10:20:00,45.88,45.89,45.84,45.89,29597.0,40.7453,40.7541,40.7097,40.7541,29597.0
2018-01-02 10:25:00,45.89,45.91,45.84,45.89,30714.0,40.7541,40.7719,40.7097,40.7541,30714.0
2018-01-02 10:30:00,45.9,46.01,45.9,46.0,113489.0,40.763,40.8607,40.763,40.8518,113489.0
2018-01-02 10:35:00,46.01,46.03,45.9,45.93,35439.0,40.8607,40.8785,40.763,40.7897,35439.0
2018-01-02 10:40:00,45.92,45.96,45.87,45.95,12669.0,40.7808,40.8163,40.7364,40.8074,12669.0
2018-01-02 10:45:00,45.94,45.99,45.91,45.91,49125.0,40.7986,40.843,40.7719,40.7719,49125.0
2018-01-02 10:50:00,45.91,46.02,45.91,46.01,82156.0,40.7719,40.8696,40.7719,40.8607,82156.0
2018-01-02 10:55:00,46.0,46.0,45.95,45.95,18804.0,40.8518,40.8518,40.8074,40.8074,18804.0
2018-01-02 11:00:00,45.95,46.01,45.95,45.96,24211.0,40.8074,40.8607,40.8074,40.8163,24211.0
2018-01-02 11:05:00,45.96,46.02,45.96,45.99,7026.0,40.8163,40.8696,40.8163,40.843,7026.0
2018-01-02 11:10:00,45.99,46.04,45.98,46.04,9120.0,40.843,40.8874,40.8341,40.8874,9120.0
2018-01-02 11:15:00,46.04,46.08,46.02,46.05,70508.0,40.8874,40.9229,40.8696,40.8962,70508.0
2018-01-02 11:20:00,46.03,46.04,46.0,46.02,10695.0,40.8785,40.8874,40.8518,40.8696,10695.0
2018-01-02 11:25:00,46.01,46.02,45.99,46.0,15722.0,40.8607,40.8696,40.843,40.8518,15722.0
2018-01-02 11:30:00,45.99,46.01,45.95,45.96,19409.0,40.843,40.8607,40.8074,40.8163,19409.0
2018-01-02 11:35:00,45.97,45.97,45.93,45.96,10548.0,40.8252,40.8252,40.7897,40.8163,10548.0
2018-01-02 11:40:00,45.95,45.95,45.87,45.91,11312.0,40.8074,40.8074,40.7364,40.7719,11312.0
2018-01-02 11:45:00,45.91,45.94,45.9,45.9,19930.0,40.7719,40.7986,40.763,40.763,19930.0
2018-01-02 11:50:00,45.91,45.92,45.89,45.89,15500.0,40.7719,40.7808,40.7541,40.7541,15500.0
2018-01-02 11:55:00,45.89,45.91,45.88,45.91,11204.0,40.7541,40.7719,40.7453,40.7719,11204.0
2018-01-02 12:00:00,45.91,45.94,45.89,45.94,14691.0,40.7719,40.7986,40.7541,40.7986,14691.0
2018-01-02 12:05:00,45.94,45.95,45.91,45.93,10715.0,40.7986,40.8074,40.7719,40.7897,10715.0
2018-01-02 12:10:00,45.92,45.95,45.9,45.95,26858.0,40.7808,40.8074,40.763,40.8074,26858.0
2018-01-02 12:15:00,45.95,45.96,45.91,45.91,18590.0,40.8074,40.8163,40.7719,40.7719,18590.0
2018-01-02 12:20:00,45.91,45.93,45.9,45.91,8100.0,40.7719,40.7897,40.763,40.7719,8100.0
2018-01-02 12:25:00,45.92,45.97,45.92,45.96,18455.0,40.7808,40.8252,40.7808,40.8163,18455.0
2018-01-02 12:30:00,45.96,45.96,45.93,45.94,26497.0,40.8163,40.8163,40.7897,40.7986,26497.0
2018-01-02 12:35:00,45.95,45.95,45.91,45.93,14673.0,40.8074,40.8074,40.7719,40.7897,14673.0
2018-01-02 12:40:00,45.93,45.94,45.88,45.89,20370.0,40.7897,40.7986,40.7453,40.7541,20370.0
2018-01-02 12:45:00,45.89,45.92,45.87,45.9,14145.0,40.7541,40.7808,40.7364,40.763,14145.0
2018-01-02 12:50:00,45.89,45.91,45.88,45.9,6635.0,40.7541,40.7719,40.7453,40.763,6635.0
2018-01-02 12:55:00,45.91,45.92,45.89,45.91,18220.0,40.7719,40.7808,40.7541,40.7719,18220.0
2018-01-02 13:00:00,45.91,45.95,45.9,45.93,13787.0,40.7719,40.8074,40.763,40.7897,13787.0
2018-01-02 13:05:00,45.93,45.94,45.91,45.93,12996.0,40.7897,40.7986,40.7719,40.7897,12996.0
2018-01-02 13:10:00,45.93,45.95,45.92,45.94,29449.0,40.7897,40.8074,40.7808,40.7986,29449.0
2018-01-02 13:15:00,45.94,45.95,45.9,45.9,15320.0,40.7986,40.8074,40.763,40.763,15320.0
2018-01-02 13:20:00,45.91,45.92,45.89,45.91,6200.0,40.7719,40.7808,40.7541,40.7719,6200.0
2018-01-02 13:25:00,45.91,45.94,45.91,45.94,17900.0,40.7719,40.7986,40.7719,40.7986,17900.0
2018-01-02 13:30:00,45.94,45.95,45.93,45.95,7750.0,40.7986,40.8074,40.7897,40.8074,7750.0
2018-01-02 13:35:00,45.95,45.96,45.93,45.94,10310.0,40.8074,40.8163,40.7897,40.7986,10310.0
2018-01-02 13:40:00,45.94,45.97,45.94,45.95,9399.0,40.7986,40.8252,40.7986,40.8074,9399.0
2018-01-02 13:45:00,45.95,45.96,45.92,45.94,9640.0,40.8074,40.8163,40.7808,40.7986,9640.0
2018-01-02 13:50:00,45.94,45.99,45.94,45.97,14255.0,40.7986,40.843,40.7986,40.8252,14255.0
2018-01-02 13:55:00,45.97,45.98,45.97,45.97,10877.0,40.8252,40.8341,40.8252,40.8252,10877.0
2018-01-02 14:00:00,45.98,46.02,45.96,46.02,11267.0,40.8341,40.8696,40.8163,40.8696,11267.0
2018-01-02 14:05:00,46.02,46.02,45.99,46.0,12551.0,40.8696,40.8696,40.843,40.8518,12551.0
2018-01-02 14:10:00,45.99,46.0,45.96,45.97,7143.0,40.843,40.8518,40.8163,40.8252,7143.0
2018-01-02 14:15:00,45.97,46.03,45.95,46.03,37154.0,40.8252,40.8785,40.8074,40.8785,37154.0
2018-01-02 14:20:00,46.02,46.04,46.01,46.03,13337.0,40.8696,40.8874,40.8607,40.8785,13337.0
2018-01-02 14:25:00,46.03,46.07,46.03,46.06,25380.0,40.8785,40.914,40.8785,40.9051,25380.0
2018-01-02 14:30:00,46.06,46.08,46.05,46.06,14014.0,40.9051,40.9229,40.8962,40.9051,14014.0
2018-01-02 14:35:00,46.05,46.06,46.03,46.05,10775.0,40.8962,40.9051,40.8785,40.8962,10775.0
2018-01-02 14:40:00,46.05,46.1,46.03,46.1,61619.0,40.8962,40.9406,40.8785,40.9406,61619.0
2018-01-02 14:45:00,46.1,46.1,46.07,46.08,12833.0,40.9406,40.9406,40.914,40.9229,12833.0
2018-01-02 14:50:00,46.07,46.12,46.07,46.09,13830.0,40.914,40.9584,40.914,40.9318,13830.0
2018-01-02 14:55:00,46.09,46.1,46.01,46.04,45772.0,40.9318,40.9406,40.8607,40.8874,45772.0
2018-01-02 15:00:00,46.04,46.04,46.01,46.01,23529.0,40.8874,40.8874,40.8607,40.8607,23529.0
2018-01-02 15:05:00,46.0,46.01,45.99,46.01,15145.0,40.8518,40.8607,40.843,40.8607,15145.0
2018-01-02 15:10:00,46.01,46.01,45.98,45.98,27282.0,40.8607,40.8607,40.8341,40.8341,27282.0
2018-01-02 15:15:00,45.98,45.98,45.95,45.97,16691.0,40.8341,40.8341,40.8074,40.8252,16691.0
2018-01-02 15:20:00,45.97,45.98,45.95,45.96,79152.0,40.8252,40.8341,40.8074,40.8163,79152.0
2018-01-02 15:25:00,45.97,46.02,45.96,45.98,38424.0,40.8252,40.8696,40.8163,40.8341,38424.0
2018-01-02 15:30:00,45.98,45.98,45.92,45.95,34600.0,40.8341,40.8341,40.7808,40.8074,34600.0
2018-01-02 15:35:00,45.95,45.96,45.93,45.94,54476.0,40.8074,40.8163,40.7897,40.7986,54476.0
2018-01-02 15:40:00,45.94,45.99,45.94,45.99,94765.0,40.7986,40.843,40.7986,40.843,94765.0
2018-01-02 15:45:00,45.98,45.99,45.96,45.97,53224.0,40.8341,40.843,40.8163,40.8252,53224.0
2018-01-02 15:50:00,45.97,46.03,45.96,46.02,217210.0,40.8252,40.8785,40.8163,40.8696,217210.0
2018-01-02 15:55:00,46.02,46.04,45.97,45.98,617224.0,40.8696,40.8874,40.8252,40.8341,617224.0
2018-01-03 09:30:00,46.02,46.33,46.02,46.27,116512.0,40.8696,41.1449,40.8696,41.0916,116512.0
2018-01-03 09:35:00,46.24,46.28,45.95,46.05,187727.0,41.065,41.1005,40.8074,40.8962,187727.0
2018-01-03 09:40:00,46.04,46.05,45.89,45.91,214079.0,40.8874,40.8962,40.7541,40.7719,214079.0
2018-01-03 09:45:00,45.95,46.05,45.95,46.0,208873.0,40.8074,40.8962,40.8074,40.8518,208873.0
2018-01-03 09:50:00,46.0,46.09,45.95,46.04,133800.0,40.8518,40.9318,40.8074,40.8874,133800.0
2018-01-03 09:55:00,46.04,46.06,46.0,46.06,93605.0,40.8874,40.9051,40.8518,40.9051,93605.0
2018-01-03 10:00:00,46.07,46.12,46.01,46.06,170952.0,40.914,40.9584,40.8607,40.9051,170952.0
2018-01-03 10:05:00,46.06,46.15,46.05,46.08,97404.0,40.9051,40.985,40.8962,40.9229,97404.0
2018-01-03 10:10:00,46.08,46.09,46.0,46.05,89551.0,40.9229,40.9318,40.8518,40.8962,89551.0
2018-01-03 10:15:00,46.05,46.05,46.0,46.03,103681.0,40.8962,40.8962,40.8518,40.8785,103681.0
2018-01-03 10:20:00,46.04,46.12,46.03,46.08,52822.0,40.8874,40.9584,40.8785,40.9229,52822.0
2018-01-03 10:25:00,46.08,46.13,46.07,46.12,36330.0,40.9229,40.9673,40.914,40.9584,36330.0
2018-01-03 10:30:00,46.12,46.14,46.01,46.03,40304.0,40.9584,40.9762,40.8607,40.8785,40304.0
2018-01-03 10:35:00,46.04,46.06,46.01,46.01,52921.0,40.8874,40.9051,40.8607,40.8607,52921.0
2018-01-03 10:40:00,46.01,46.05,46.0,46.05,36804.0,40.8607,40.8962,40.8518,40.8962,36804.0
2018-01-03 10:45:00,46.05,46.05,45.93,45.96,50139.0,40.8962,40.8962,40.7897,40.8163,50139.0
2018-01-03 10:50:00,45.97,45.99,45.88,45.93,23063.0,40.8252,40.843,40.7453,40.7897,23063.0
2018-01-03 10:55:00,45.94,45.95,45.88,45.92,66744.0,40.7986,40.8074,40.7453,40.7808,66744.0
2018-01-03 11:00:00,45.92,45.99,45.92,45.97,17154.0,40.7808,40.843,40.7808,40.8252,17154.0
2018-01-03 11:05:00,45.97,46.0,45.96,45.98,1400050.0,40.8252,40.8518,40.8163,40.8341,1400050.0
2018-01-03 11:10:00,45.98,46.03,45.97,45.98,50523.0,40.8341,40.8785,40.8252,40.8341,50523.0
2018-01-03 11:15:00,45.99,46.02,45.94,46.0,119009.0,40.843,40.8696,40.7986,40.8518,119009.0
2018-01-03 11:20:00,46.0,46.0,45.94,45.97,64546.0,40.8518,40.8518,40.7986,40.8252,64546.0
2018-01-03 11:25:00,45.97,45.98,45.9,45.93,64818.0,40.8252,40.8341,40.763,40.7897,64818.0
2018-01-03 11:30:00,45.94,45.96,45.91,45.96,88998.0,40.7986,40.8163,40.7719,40.8163,88998.0
2018-01-03 11:35:00,45.96,45.96,45.89,45.91,170465.0,40.8163,40.8163,40.7541,40.7719,170465.0
2018-01-03 11:40:00,45.9,45.93,45.9,45.91,58801.0,40.763,40.7897,40.763,40.7719,58801.0
2018-01-03 11:45:00,45.91,45.92,45.87,45.91,75653.0,40.7719,40.7808,40.7364,40.7719,75653.0
2018-01-03 11:50:00,45.91,45.92,45.85,45.87,95153.0,40.7719,40.7808,40.7186,40.7364,95153.0
2018-01-03 11:55:00,45.87,45.87,45.75,45.77,243901.0,40.7364,40.7364,40.6298,40.6476,243901.0
2018-01-03 12:00:00,45.78,45.81,45.75,45.75,148449.0,40.6565,40.6831,40.6298,40.6298,148449.0
2018-01-03 12:05:00,45.75,45.76,45.68,45.69,254936.0,40.6298,40.6387,40.5676,40.5765,254936.0
2018-01-03 12:10:00,45.69,45.72,45.68,45.71,104564.0,40.5765,40.6032,40.5676,40.5943,104564.0
2018-01-03 12:15:00,45.71,45.75,45.71,45.73,37196.0,40.5943,40.6298,40.5943,40.6121,37196.0
2018-01-03 12:20:00,45.73,45.76,45.71,45.75,41686.0,40.6121,40.6387,40.5943,40.6298,41686.0
2018-01-03 12:25:00,45.75,45.75,45.67,45.69,56109.0,40.6298,40.6298,40.5588,40.5765,56109.0
2018-01-03 12:30:00,45.69,45.72,45.68,45.7,35676.0,40.5765,40.6032,40.5676,40.5854,35676.0
2018-01-03 12:35:00,45.7,45.74,45.69,45.74,41255.0,40.5854,40.6209,40.5765,40.6209,41255.0
2018-01-03 12:40:00,45.75,45.79,45.74,45.79,62553.0,40.6298,40.6653,40.6209,40.6653,62553.0
2018-01-03 12:45:00,45.79,45.82,45.74,45.82,55635.0,40.6653,40.692,40.6209,40.692,55635.0
2018-01-03 12:50:00,45.82,45.88,45.81,45.88,41347.0,40.692,40.7453,40.6831,40.7453,41347.0
2018-01-03 12:55:00,45.88,45.89,45.83,45.84,72666.0,40.7453,40.7541,40.7009,40.7097,72666.0
2018-01-03 13:00:00,45.85,45.85,45.78,45.8,101736.0,40.7186,40.7186,40.6565,40.6742,101736.0
2018-01-03 13:05:00,45.81,45.83,45.78,45.81,24157.0,40.6831,40.7009,40.6565,40.6831,24157.0
2018-01-03 13:10:00,45.81,45.82,45.79,45.81,26821.0,40.6831,40.692,40.6653,40.6831,26821.0
2018-01-03 13:15:00,45.81,45.85,45.8,45.84,104709.0,40.6831,40.7186,40.6742,40.7097,104709.0
2018-01-03 13:20:00,45.84,45.85,45.82,45.85,30917.0,40.7097,40.7186,40.692,40.7186,30917.0
2018-01-03 13:25:00,45.84,45.85,45.81,45.83,84079.0,40.7097,40.7186,40.6831,40.7009,84079.0
2018-01-03 13:30:00,45.83,45.86,45.82,45.84,35553.0,40.7009,40.7275,40.692,40.7097,35553.0
2018-01-03 13:35:00,45.84,45.87,45.83,45.85,78528.0,40.7097,40.7364,40.7009,40.7186,78528.0
2018-01-03 13:40:00,45.85,45.88,45.84,45.88,54860.0,40.7186,40.7453,40.7097,40.7453,54860.0
2018-01-03 13:45:00,45.88,45.88,45.83,45.84,51261.0,40.7453,40.7453,40.7009,40.7097,51261.0
2018-01-03 13:50:00,45.84,45.84,45.81,45.82,45011.0,40.7097,40.7097,40.6831,40.692,45011.0
2018-01-03 13:55:00,45.82,45.83,45.78,45.8,43462.0,40.692,40.7009,40.6565,40.6742,43462.0
2018-01-03 14:00:00,45.81,45.83,45.79,45.79,48167.0,40.6831,40.7009,40.6653,40.6653,48167.0
2018-01-03 14:05:00,45.79,45.85,45.78,45.84,58178.0,40.6653,40.7186,40.6565,40.7097,58178.0
2018-01-03 14:10:00,45.84,45.87,45.83,45.87,50451.0,40.7097,40.7364,40.7009,40.7364,50451.0
2018-01-03 14:15:00,45.87,45.89,45.86,45.89,53393.0,40.7364,40.7541,40.7275,40.7541,53393.0
2018-01-03 14:20:00,45.89,45.89,45.82,45.87,95381.0,40.7541,40.7541,40.692,40.7364,95381.0
2018-01-03 14:25:00,45.87,45.91,45.86,45.89,69314.0,40.7364,40.7719,40.7275,40.7541,69314.0
2018-01-03 14:30:00,45.88,45.91,45.88,45.89,62397.0,40.7453,40.7719,40.7453,40.7541,62397.0
2018-01-03 14:35:00,45.89,45.92,45.89,45.91,59726.0,40.7541,40.7808,40.7541,40.7719,59726.0
2018-01-03 14:40:00,45.91,45.94,45.9,45.94,76125.0,40.7719,40.7986,40.763,40.7986,76125.0
2018-01-03 14:45:00,45.95,45.98,45.94,45.95,83088.0,40.8074,40.8341,40.7986,40.8074,83088.0
2018-01-03 14:50:00,45.94,45.99,45.93,45.98,106683.0,40.7986,40.843,40.7897,40.8341,106683.0
2018-01-03 14:55:00,45.99,46.02,45.98,46.01,86511.0,40.843,40.8696,40.8341,40.8607,86511.0
2018-01-03 15:00:00,46.0,46.04,46.0,46.01,111899.0,40.8518,40.8874,40.8518,40.8607,111899.0
2018-01-03 15:05:00,46.0,46.01,45.97,45.99,143384.0,40.8518,40.8607,40.8252,40.843,143384.0
2018-01-03 15:10:00,45.98,46.01,45.96,45.98,210224.0,40.8341,40.8607,40.8163,40.8341,210224.0
2018-01-03 15:15:00,45.98,46.01,45.98,45.99,123560.0,40.8341,40.8607,40.8341,40.843,123560.0
2018-01-03 15:20:00,45.99,46.0,45.93,45.95,307125.0,40.843,40.8518,40.7897,40.8074,307125.0
2018-01-03 15:25:00,45.95,45.98,45.95,45.98,53840.0,40.8074,40.8341,40.8074,40.8341,53840.0
2018-01-03 15:30:00,45.98,46.0,45.96,46.0,36972.0,40.8341,40.8518,40.8163,40.8518,36972.0
2018-01-03 15:35:00,45.99,46.0,45.97,45.99,81049.0,40.843,40.8518,40.8252,40.843,81049.0
2018-01-03 15:40:00,45.99,46.0,45.94,45.98,159717.0,40.843,40.8518,40.7986,40.8341,159717.0
2018-01-03 15:45:00,45.98,46.01,45.97,45.98,59701.0,40.8341,40.8607,40.8252,40.8341,59701.0
2018-01-03 15:50:00,45.99,46.01,45.96,46.01,79894.0,40.843,40.8607,40.8163,40.8607,79894.0
2018-01-03 15:55:00,46.01,46.03,45.97,45.97,492642.0,40.8607,40.8785,40.8252,40.8252,492642.0
2018-01-04 09:30:00,46.08,46.3,45.8,45.85,73763.0,40.9229,41.1183,40.6742,40.7186,73763.0
2018-01-04 09:35:00,45.88,45.91,45.65,45.7,356626.0,40.7453,40.7719,40.541,40.5854,356626.0
2018-01-04 09:40:00,45.7,45.71,45.47,45.49,245990.0,40.5854,40.5943,40.3812,40.3989,245990.0
2018-01-04 09:45:00,45.49,45.56,45.4,45.41,157929.0,40.3989,40.4611,40.319,40.3279,157929.0
2018-01-04 09:50:00,45.42,45.46,45.26,45.3,335786.0,40.3367,40.3723,40.1947,40.2302,335786.0
2018-01-04 09:55:00,45.3,45.38,45.29,45.33,344403.0,40.2302,40.3012,40.2213,40.2568,344403.0
2018-01-04 10:00:00,45.33,45.36,45.31,45.34,344102.0,40.2568,40.2835,40.2391,40.2657,344102.0
2018-01-04 10:05:00,45.33,45.35,45.2,45.23,140128.0,40.2568,40.2746,40.1414,40.168,140128.0
2018-01-04 10:10:00,45.23,45.26,45.05,45.08,474392.0,40.168,40.1947,40.0082,40.0348,474392.0
2018-01-04 10:15:00,45.08,45.15,45.0,45.04,426173.0,40.0348,40.097,39.9638,39.9993,426173.0
2018-01-04 10:20:00,45.04,45.04,44.95,44.95,248424.0,39.9993,39.9993,39.9193,39.9193,248424.0
2018-01-04 10:25:00,44.95,45.04,44.94,44.96,573856.0,39.9193,39.9993,39.9105,39.9282,573856.0
2018-01-04 10:30:00,44.96,44.97,44.87,44.95,332541.0,39.9282,39.9371,39.8483,39.9193,332541.0
2018-01-04 10:35:00,44.94,44.97,44.89,44.9,304795.0,39.9105,39.9371,39.8661,39.8749,304795.0
2018-01-04 10:40:00,44.9,45.0,44.89,44.97,128733.0,39.8749,39.9638,39.8661,39.9371,128733.0
2018-01-04 10:45:00,44.97,45.05,44.93,44.99,102891.0,39.9371,40.0082,39.9016,39.9549,102891.0
2018-01-04 10:50:00,45.0,45.06,44.95,45.05,143179.0,39.9638,40.017,39.9193,40.0082,143179.0
2018-01-04 10:55:00,45.05,45.12,45.03,45.1,88276.0,40.0082,40.0703,39.9904,40.0526,88276.0
2018-01-04 11:00:00,45.1,45.17,45.07,45.08,140870.0,40.0526,40.1147,40.0259,40.0348,140870.0
2018-01-04 11:05:00,45.08,45.15,45.07,45.13,101861.0,40.0348,40.097,40.0259,40.0792,101861.0
2018-01-04 11:10:00,45.14,45.27,45.13,45.27,20381.0,40.0881,40.2035,40.0792,40.2035,20381.0
2018-01-04 11:15:00,45.26,45.29,45.19,45.23,51598.0,40.1947,40.2213,40.1325,40.168,51598.0
2018-01-04 11:20:00,45.23,45.24,45.11,45.16,206879.0,40.168,40.1769,40.0614,40.1058,206879.0
2018-01-04 11:25:00,45.16,45.2,45.15,45.17,46174.0,40.1058,40.1414,40.097,40.1147,46174.0
2018-01-04 11:30:00,45.16,45.17,45.07,45.09,83843.0,40.1058,40.1147,40.0259,40.0437,83843.0
2018-01-04 11:35:00,45.09,45.12,45.06,45.09,63776.0,40.0437,40.0703,40.017,40.0437,63776.0
2018-01-04 11:40:00,45.09,45.14,45.08,45.08,59584.0,40.0437,40.0881,40.0348,40.0348,59584.0
2018-01-04 11:45:00,45.08,45.16,45.07,45.16,50945.0,40.0348,40.1058,40.0259,40.1058,50945.0
2018-01-04 11:50:00,45.15,45.17,45.04,45.11,420597.0,40.097,40.1147,39.9993,40.0614,420597.0
2018-01-04 11:55:00,45.1,45.1,45.03,45.08,189901.0,40.0526,40.0526,39.9904,40.0348,189901.0
2018-01-04 12:00:00,45.07,45.09,45.03,45.07,452775.0,40.0259,40.0437,39.9904,40.0259,452775.0
2018-01-04 12:05:00,45.07,45.16,45.07,45.15,167591.0,40.0259,40.1058,40.0259,40.097,167591.0
2018-01-04 12:10:00,45.15,45.16,45.11,45.16,130760.0,40.097,40.1058,40.0614,40.1058,130760.0
2018-01-04 12:15:00,45.16,45.21,45.15,45.21,54096.0,40.1058,40.1502,40.097,40.1502,54096.0
2018-01-04 12:20:00,45.21,45.27,45.19,45.27,96167.0,40.1502,40.2035,40.1325,40.2035,96167.0
2018-01-04 12:25:00,45.27,45.27,45.23,45.26,99199.0,40.2035,40.2035,40.168,40.1947,99199.0
2018-01-04 12:30:00,45.26,45.26,45.23,45.26,77299.0,40.1947,40.1947,40.168,40.1947,77299.0
2018-01-04 12:35:00,45.26,45.28,45.24,45.27,70832.0,40.1947,40.2124,40.1769,40.2035,70832.0
2018-01-04 12:40:00,45.27,45.33,45.27,45.33,48726.0,40.2035,40.2568,40.2035,40.2568,48726.0
2018-01-04 12:45:00,45.33,45.37,45.32,45.37,56797.0,40.2568,40.2923,40.2479,40.2923,56797.0
2018-01-04 12:50:00,45.36,45.37,45.34,45.36,64399.0,40.2835,40.2923,40.2657,40.2835,64399.0
2018-01-04 12:55:00,45.36,45.37,45.33,45.35,54016.0,40.2835,40.2923,40.2568,40.2746,54016.0
2018-01-04 13:00:00,45.35,45.38,45.35,45.38,48104.0,40.2746,40.3012,40.2746,40.3012,48104.0
2018-01-04 13:05:00,45.37,45.38,45.34,45.38,121112.0,40.2923,40.3012,40.2657,40.3012,121112.0
2018-01-04 13:10:00,45.38,45.4,45.37,45.38,38617.0,40.3012,40.319,40.2923,40.3012,38617.0
2018-01-04 13:15:00,45.38,45.45,45.37,45.45,93386.0,40.3012,40.3634,40.2923,40.3634,93386.0
2018-01-04 13:20:00,45.44,45.47,45.43,45.46,70702.0,40.3545,40.3812,40.3456,40.3723,70702.0
2018-01-04 13:25:00,45.46,45.56,45.45,45.56,129015.0,40.3723,40.4611,40.3634,40.4611,129015.0
2018-01-04 13:30:00,45.56,45.62,45.55,45.62,63005.0,40.4611,40.5144,40.4522,40.5144,63005.0
2018-01-04 13:35:00,45.62,45.64,45.6,45.64,66413.0,40.5144,40.5321,40.4966,40.5321,66413.0
2018-01-04 13:40:00,45.64,45.64,45.59,45.62,93531.0,40.5321,40.5321,40.4877,40.5144,93531.0
2018-01-04 13:45:00,45.62,45.67,45.62,45.65,123587.0,40.5144,40.5588,40.5144,40.541,123587.0
2018-01-04 13:50:00,45.65,45.67,45.62,45.65,74535.0,40.541,40.5588,40.5144,40.541,74535.0
2018-01-04 13:55:00,45.64,45.68,45.61,45.65,110271.0,40.5321,40.5676,40.5055,40.541,110271.0
2018-01-04 14:00:00,45.66,45.66,45.61,45.61,53085.0,40.5499,40.5499,40.5055,40.5055,53085.0
2018-01-04 14:05:00,45.61,45.61,45.48,45.52,252298.0,40.5055,40.5055,40.39,40.4256,252298.0
2018-01-04 14:10:00,45.53,45.54,45.5,45.53,43461.0,40.4344,40.4433,40.4078,40.4344,43461.0
2018-01-04 14:15:00,45.52,45.53,45.48,45.48,82452.0,40.4256,40.4344,40.39,40.39,82452.0
2018-01-04 14:20:00,45.49,45.54,45.49,45.54,48151.0,40.3989,40.4433,40.3989,40.4433,48151.0
2018-01-04 14:25:00,45.53,45.55,45.49,45.55,102578.0,40.4344,40.4522,40.3989,40.4522,102578.0
2018-01-04 14:30:00,45.55,45.62,45.54,45.61,152423.0,40.4522,40.5144,40.4433,40.5055,152423.0
2018-01-04 14:35:00,45.6,45.63,45.59,45.6,58154.0,40.4966,40.5232,40.4877,40.4966,58154.0
2018-01-04 14:40:00,45.61,45.63,45.57,45.62,168617.0,40.5055,40.5232,40.47,40.5144,168617.0
2018-01-04 14:45:00,45.61,45.66,45.6,45.65,68123.0,40.5055,40.5499,40.4966,40.541,68123.0
2018-01-04 14:50:00,45.64,45.65,45.61,45.62,82928.0,40.5321,40.541,40.5055,40.5144,82928.0
2018-01-04 14:55:00,45.62,45.64,45.61,45.63,45989.0,40.5144,40.5321,40.5055,40.5232,45989.0
2018-01-04 15:00:00,45.64,45.71,45.63,45.65,99224.0,40.5321,40.5943,40.5232,40.541,99224.0
2018-01-04 15:05:00,45.65,45.67,45.63,45.65,56560.0,40.541,40.5588,40.5232,40.541,56560.0
2018-01-04 15:10:00,45.65,45.69,45.63,45.64,238034.0,40.541,40.5765,40.5232,40.5321,238034.0
2018-01-04 15:15:00,45.64,45.64,45.61,45.62,458541.0,40.5321,40.5321,40.5055,40.5144,458541.0
2018-01-04 15:20:00,45.63,45.66,45.62,45.66,193103.0,40.5232,40.5499,40.5144,40.5499,193103.0
2018-01-04 15:25:00,45.66,45.71,45.64,45.71,156355.0,40.5499,40.5943,40.5321,40.5943,156355.0
2018-01-04 15:30:00,45.71,45.72,45.68,45.72,137588.0,40.5943,40.6032,40.5676,40.6032,137588.0
2018-01-04 15:35:00,45.72,45.76,45.7,45.72,124920.0,40.6032,40.6387,40.5854,40.6032,124920.0
2018-01-04 15:40:00,45.73,45.73,45.68,45.72,108192.0,40.6121,40.6121,40.5676,40.6032,108192.0
2018-01-04 15:45:00,45.72,45.72,45.67,45.69,258327.0,40.6032,40.6032,40.5588,40.5765,258327.0
2018-01-04 15:50:00,45.69,45.69,45.63,45.68,382851.0,40.5765,40.5765,40.5232,40.5676,382851.0
2018-01-04 15:55:00,45.68,45.75,45.68,45.72,504211.0,40.5676,40.6298,40.5676,40.6032,504211.0
2018-01-05 09:30:00,45.59,45.84,45.59,45.59,90711.0,40.4877,40.7097,40.4877,40.4877,90711.0
2018-01-05 09:35:00,45.59,45.81,45.59,45.7,127884.0,40.4877,40.6831,40.4877,40.5854,127884.0
2018-01-05 09:40:00,45.69,45.89,45.68,45.89,151952.0,40.5765,40.7541,40.5676,40.7541,151952.0
2018-01-05 09:45:00,45.88,45.88,45.8,45.81,84810.0,40.7453,40.7453,40.6742,40.6831,84810.0
2018-01-05 09:50:00,45.81,45.85,45.74,45.83,86510.0,40.6831,40.7186,40.6209,40.7009,86510.0
2018-01-05 09:55:00,45.83,45.92,45.81,45.82,48220.0,40.7009,40.7808,40.6831,40.692,48220.0
2018-01-05 10:00:00,45.82,45.88,45.8,45.82,58287.0,40.692,40.7453,40.6742,40.692,58287.0
2018-01-05 10:05:00,45.81,45.93,45.8,45.93,36952.0,40.6831,40.7897,40.6742,40.7897,36952.0
2018-01-05 10:10:00,45.94,45.94,45.85,45.93,31767.0,40.7986,40.7986,40.7186,40.7897,31767.0
2018-01-05 10:15:00,45.94,45.96,45.9,45.93,69766.0,40.7986,40.8163,40.763,40.7897,69766.0
2018-01-05 10:20:00,45.93,45.99,45.92,45.98,25435.0,40.7897,40.843,40.7808,40.8341,25435.0
2018-01-05 10:25:00,45.97,46.03,45.95,45.98,58049.0,40.8252,40.8785,40.8074,40.8341,58049.0
2018-01-05 10:30:00,45.98,45.98,45.93,45.95,91223.0,40.8341,40.8341,40.7897,40.8074,91223.0
2018-01-05 10:35:00,45.95,46.01,45.94,45.98,27883.0,40.8074,40.8607,40.7986,40.8341,27883.0
2018-01-05 10:40:00,45.97,45.98,45.94,45.97,30523.0,40.8252,40.8341,40.7986,40.8252,30523.0
2018-01-05 10:45:00,45.97,45.99,45.93,45.94,58160.0,40.8252,40.843,40.7897,40.7986,58160.0
2018-01-05 10:50:00,45.94,45.97,45.92,45.94,22822.0,40.7986,40.8252,40.7808,40.7986,22822.0
2018-01-05 10:55:00,45.94,46.0,45.93,46.0,47499.0,40.7986,40.8518,40.7897,40.8518,47499.0
2018-01-05 11:00:00,46.0,46.02,45.98,46.0,22753.0,40.8518,40.8696,40.8341,40.8518,22753.0
2018-01-05 11:05:00,46.01,46.03,45.96,45.96,39652.0,40.8607,40.8785,40.8163,40.8163,39652.0
2018-01-05 11:10:00,45.97,45.98,45.94,45.94,20087.0,40.8252,40.8341,40.7986,40.7986,20087.0
2018-01-05 11:15:00,45.95,45.96,45.93,45.95,18316.0,40.8074,40.8163,40.7897,40.8074,18316.0
2018-01-05 11:20:00,45.94,45.96,45.93,45.95,22373.0,40.7986,40.8163,40.7897,40.8074,22373.0
2018-01-05 11:25:00,45.95,45.95,45.9,45.95,541983.0,40.8074,40.8074,40.763,40.8074,541983.0
2018-01-05 11:30:00,45.95,46.0,45.94,45.98,36137.0,40.8074,40.8518,40.7986,40.8341,36137.0
2018-01-05 11:35:00,45.99,46.03,45.99,46.01,28559.0,40.843,40.8785,40.843,40.8607,28559.0
2018-01-05 11:40:00,46.01,46.02,45.96,45.98,11508.0,40.8607,40.8696,40.8163,40.8341,11508.0
2018-01-05 11:45:00,45.98,45.98,45.93,45.94,152802.0,40.8341,40.8341,40.7897,40.7986,152802.0
2018-01-05 11:50:00,45.94,45.94,45.89,45.91,43706.0,40.7986,40.7986,40.7541,40.7719,43706.0
2018-01-05 11:55:00,45.92,45.94,45.9,45.91,30484.0,40.7808,40.7986,40.763,40.7719,30484.0
2018-01-05 12:00:00,45.91,45.91,45.82,45.84,51996.0,40.7719,40.7719,40.692,40.7097,51996.0
2018-01-05 12:05:00,45.84,45.85,45.82,45.84,80900.0,40.7097,40.7186,40.692,40.7097,80900.0
2018-01-05 12:10:00,45.84,45.86,45.83,45.86,36227.0,40.7097,40.7275,40.7009,40.7275,36227.0
2018-01-05 12:15:00,45.86,45.88,45.83,45.86,41786.0,40.7275,40.7453,40.7009,40.7275,41786.0
2018-01-05 12:20:00,45.87,45.9,45.85,45.89,22580.0,40.7364,40.763,40.7186,40.7541,22580.0
2018-01-05 12:25:00,45.89,45.92,45.88,45.91,24048.0,40.7541,40.7808,40.7453,40.7719,24048.0
2018-01-05 12:30:00,45.91,45.91,45.86,45.87,22729.0,40.7719,40.7719,40.7275,40.7364,22729.0
2018-01-05 12:35:00,45.86,45.87,45.81,45.83,25678.0,40.7275,40.7364,40.6831,40.7009,25678.0
2018-01-05 12:40:00,45.82,45.84,45.82,45.83,23080.0,40.692,40.7097,40.692,40.7009,23080.0
2018-01-05 12:45:00,45.83,45.85,45.8,45.82,21750.0,40.7009,40.7186,40.6742,40.692,21750.0
2018-01-05 12:50:00,45.82,45.86,45.8,45.84,18390.0,40.692,40.7275,40.6742,40.7097,18390.0
2018-01-05 12:55:00,45.85,45.87,45.84,45.84,27996.0,40.7186,40.7364,40.7097,40.7097,27996.0
2018-01-05 13:00:00,45.84,45.86,45.81,45.85,27260.0,40.7097,40.7275,40.6831,40.7186,27260.0
2018-01-05 13:05:00,45.85,45.86,45.83,45.84,22008.0,40.7186,40.7275,40.7009,40.7097,22008.0
2018-01-05 13:10:00,45.84,45.87,45.83,45.85,21713.0,40.7097,40.7364,40.7009,40.7186,21713.0
2018-01-05 13:15:00,45.84,45.88,45.84,45.88,25658.0,40.7097,40.7453,40.7097,40.7453,25658.0
2018-01-05 13:20:00,45.88,45.88,45.85,45.86,16653.0,40.7453,40.7453,40.7186,40.7275,16653.0
2018-01-05 13:25:00,45.86,45.88,45.85,45.86,35599.0,40.7275,40.7453,40.7186,40.7275,35599.0
2018-01-05 13:30:00,45.87,45.89,45.85,45.89,16472.0,40.7364,40.7541,40.7186,40.7541,16472.0
2018-01-05 13:35:00,45.89,45.91,45.86,45.9,29673.0,40.7541,40.7719,40.7275,40.763,29673.0
2018-01-05 13:40:00,45.91,45.96,45.9,45.96,43970.0,40.7719,40.8163,40.763,40.8163,43970.0
2018-01-05 13:45:00,45.96,45.97,45.94,45.96,89887.0,40.8163,40.8252,40.7986,40.8163,89887.0
2018-01-05 13:50:00,45.97,45.97,45.94,45.94,38767.0,40.8252,40.8252,40.7986,40.7986,38767.0
2018-01-05 13:55:00,45.94,45.96,45.94,45.95,16092.0,40.7986,40.8163,40.7986,40.8074,16092.0
2018-01-05 14:00:00,45.94,45.97,45.94,45.95,21816.0,40.7986,40.8252,40.7986,40.8074,21816.0
2018-01-05 14:05:00,45.96,45.97,45.95,45.96,17048.0,40.8163,40.8252,40.8074,40.8163,17048.0
2018-01-05 14:10:00,45.96,46.0,45.95,45.98,27838.0,40.8163,40.8518,40.8074,40.8341,27838.0
2018-01-05 14:15:00,45.99,46.03,45.98,45.98,122791.0,40.843,40.8785,40.8341,40.8341,122791.0
2018-01-05 14:20:00,45.98,46.01,45.98,46.01,29271.0,40.8341,40.8607,40.8341,40.8607,29271.0
2018-01-05 14:25:00,46.01,46.01,45.97,45.98,24535.0,40.8607,40.8607,40.8252,40.8341,24535.0
2018-01-05 14:30:00,45.97,46.01,45.97,46.01,27104.0,40.8252,40.8607,40.8252,40.8607,27104.0
2018-01-05 14:35:00,46.01,46.03,46.0,46.01,33297.0,40.8607,40.8785,40.8518,40.8607,33297.0
2018-01-05 14:40:00,46.01,46.03,45.99,45.99,49433.0,40.8607,40.8785,40.843,40.843,49433.0
2018-01-05 14:45:00,46.0,46.06,45.99,46.05,30297.0,40.8518,40.9051,40.843,40.8962,30297.0
2018-01-05 14:50:00,46.05,46.06,46.03,46.05,24015.0,40.8962,40.9051,40.8785,40.8962,24015.0
2018-01-05 14:55:00,46.05,46.06,46.03,46.05,37895.0,40.8962,40.9051,40.8785,40.8962,37895.0
2018-01-05 15:00:00,46.06,46.06,46.05,46.05,18215.0,40.9051,40.9051,40.8962,40.8962,18215.0
2018-01-05 15:05:00,46.05,46.09,46.05,46.08,57160.0,40.8962,40.9318,40.8962,40.9229,57160.0
2018-01-05 15:10:00,46.08,46.09,46.06,46.07,39354.0,40.9229,40.9318,40.9051,40.914,39354.0
2018-01-05 15:15:00,46.07,46.08,46.05,46.07,44296.0,40.914,40.9229,40.8962,40.914,44296.0
2018-01-05 15:20:00,46.06,46.07,46.04,46.05,42870.0,40.9051,40.914,40.8874,40.8962,42870.0
2018-01-05 15:25:00,46.06,46.06,46.04,46.05,46898.0,40.9051,40.9051,40.8874,40.8962,46898.0
2018-01-05 15:30:00,46.05,46.1,46.05,46.09,204262.0,40.8962,40.9406,40.8962,40.9318,204262.0
2018-01-05 15:35:00,46.09,46.1,46.07,46.08,81289.0,40.9318,40.9406,40.914,40.9229,81289.0
2018-01-05 15:40:00,46.08,46.09,46.05,46.05,66218.0,40.9229,40.9318,40.8962,40.8962,66218.0
2018-01-05 15:45:00,46.06,46.12,46.05,46.11,150202.0,40.9051,40.9584,40.8962,40.9495,150202.0
2018-01-05 15:50:00,46.12,46.13,46.07,46.07,202643.0,40.9584,40.9673,40.914,40.914,202643.0
2018-01-05 15:55:00,46.08,46.13,46.06,46.12,559921.0,40.9229,40.9673,40.9051,40.9584,559921.0
2018-01-08 09:30:00,46.32,46.45,46.3,46.39,77028.0,41.136,41.2515,41.1183,41.1982,77028.0
2018-01-08 09:35:00,46.39,46.4,46.22,46.26,271494.0,41.1982,41.2071,41.0472,41.0827,271494.0
2018-01-08 09:40:00,46.26,46.34,46.23,46.31,164333.0,41.0827,41.1538,41.0561,41.1271,164333.0
2018-01-08 09:45:00,46.32,46.34,46.22,46.3,160589.0,41.136,41.1538,41.0472,41.1183,160589.0
2018-01-08 09:50:00,46.3,46.31,46.04,46.05,506370.0,41.1183,41.1271,40.8874,40.8962,506370.0
2018-01-08 09:55:00,46.06,46.08,45.89,45.9,73928.0,40.9051,40.9229,40.7541,40.763,73928.0
2018-01-08 10:00:00,45.9,45.97,45.88,45.89,24693.0,40.763,40.8252,40.7453,40.7541,24693.0
2018-01-08 10:05:00,45.89,45.93,45.73,45.73,41444.0,40.7541,40.7897,40.6121,40.6121,41444.0
2018-01-08 10:10:00,45.72,45.8,45.69,45.73,87287.0,40.6032,40.6742,40.5765,40.6121,87287.0
2018-01-08 10:15:00,45.74,45.82,45.72,45.79,38393.0,40.6209,40.692,40.6032,40.6653,38393.0
2018-01-08 10:20:00,45.79,45.81,45.75,45.78,61946.0,40.6653,40.6831,40.6298,40.6565,61946.0
2018-01-08 10:25:00,45.78,45.79,45.76,45.76,49846.0,40.6565,40.6653,40.6387,40.6387,49846.0
2018-01-08 10:30:00,45.77,45.82,45.76,45.82,56111.0,40.6476,40.692,40.6387,40.692,56111.0
2018-01-08 10:35:00,45.83,45.85,45.74,45.77,89301.0,40.7009,40.7186,40.6209,40.6476,89301.0
2018-01-08 10:40:00,45.77,45.8,45.72,45.72,32856.0,40.6476,40.6742,40.6032,40.6032,32856.0
2018-01-08 10:45:00,45.71,45.77,45.69,45.77,62099.0,40.5943,40.6476,40.5765,40.6476,62099.0
2018-01-08 10:50:00,45.78,45.86,45.78,45.84,23440.0,40.6565,40.7275,40.6565,40.7097,23440.0
2018-01-08 10:55:00,45.85,45.91,45.83,45.9,53185.0,40.7186,40.7719,40.7009,40.763,53185.0
2018-01-08 11:00:00,45.9,45.91,45.84,45.89,166193.0,40.763,40.7719,40.7097,40.7541,166193.0
2018-01-08 11:05:00,45.89,45.94,45.84,45.85,20408.0,40.7541,40.7986,40.7097,40.7186,20408.0
2018-01-08 11:10:00,45.85,45.88,45.83,45.83,36000.0,40.7186,40.7453,40.7009,40.7009,36000.0
2018-01-08 11:15:00,45.82,45.85,45.78,45.78,20599.0,40.692,40.7186,40.6565,40.6565,20599.0
2018-01-08 11:20:00,45.79,45.84,45.78,45.82,16456.0,40.6653,40.7097,40.6565,40.692,16456.0
2018-01-08 11:25:00,45.81,45.89,45.81,45.86,26171.0,40.6831,40.7541,40.6831,40.7275,26171.0
2018-01-08 11:30:00,45.87,45.92,45.86,45.92,31357.0,40.7364,40.7808,40.7275,40.7808,31357.0
2018-01-08 11:35:00,45.92,45.93,45.87,45.92,41716.0,40.7808,40.7897,40.7364,40.7808,41716.0
2018-01-08 11:40:00,45.93,45.97,45.91,45.95,23007.0,40.7897,40.8252,40.7719,40.8074,23007.0
2018-01-08 11:45:00,45.96,45.99,45.93,45.99,19287.0,40.8163,40.843,40.7897,40.843,19287.0
2018-01-08 11:50:00,45.98,46.08,45.98,46.07,17282.0,40.8341,40.9229,40.8341,40.914,17282.0
2018-01-08 11:55:00,46.07,46.09,46.03,46.06,46350.0,40.914,40.9318,40.8785,40.9051,46350.0
2018-01-08 12:00:00,46.06,46.14,46.06,46.14,10048.0,40.9051,40.9762,40.9051,40.9762,10048.0
2018-01-08 12:05:00,46.14,46.17,46.13,46.15,19271.0,40.9762,41.0028,40.9673,40.985,19271.0
2018-01-08 12:10:00,46.16,46.18,46.13,46.16,11570.0,40.9939,41.0117,40.9673,40.9939,11570.0
2018-01-08 12:15:00,46.16,46.21,46.15,46.21,12713.0,40.9939,41.0383,40.985,41.0383,12713.0
2018-01-08 12:20:00,46.2,46.24,46.2,46.24,13060.0,41.0295,41.065,41.0295,41.065,13060.0
2018-01-08 12:25:00,46.24,46.24,46.19,46.2,19438.0,41.065,41.065,41.0206,41.0295,19438.0
2018-01-08 12:30:00,46.2,46.22,46.17,46.2,23198.0,41.0295,41.0472,41.0028,41.0295,23198.0
2018-01-08 12:35:00,46.2,46.21,46.16,46.21,8740.0,41.0295,41.0383,40.9939,41.0383,8740.0
2018-01-08 12:40:00,46.21,46.26,46.2,46.26,34589.0,41.0383,41.0827,41.0295,41.0827,34589.0
2018-01-08 12:45:00,46.25,46.26,46.22,46.26,12474.0,41.0739,41.0827,41.0472,41.0827,12474.0
2018-01-08 12:50:00,46.26,46.27,46.24,46.25,54035.0,41.0827,41.0916,41.065,41.0739,54035.0
2018-01-08 12:55:00,46.25,46.27,46.24,46.26,19513.0,41.0739,41.0916,41.065,41.0827,19513.0
2018-01-08 13:00:00,46.26,46.29,46.26,46.28,21731.0,41.0827,41.1094,41.0827,41.1005,21731.0
2018-01-08 13:05:00,46.28,46.3,46.27,46.29,21028.0,41.1005,41.1183,41.0916,41.1094,21028.0
2018-01-08 13:10:00,46.28,46.31,46.27,46.29,18897.0,41.1005,41.1271,41.0916,41.1094,18897.0
2018-01-08 13:15:00,46.29,46.33,46.28,46.33,15922.0,41.1094,41.1449,41.1005,41.1449,15922.0
2018-01-08 13:20:00,46.33,46.35,46.31,46.31,11506.0,41.1449,41.1627,41.1271,41.1271,11506.0
2018-01-08 13:25:00,46.3,46.33,46.29,46.32,25750.0,41.1183,41.1449,41.1094,41.136,25750.0
2018-01-08 13:30:00,46.32,46.33,46.31,46.32,24060.0,41.136,41.1449,41.1271,41.136,24060.0
2018-01-08 13:35:00,46.32,46.32,46.27,46.31,16300.0,41.136,41.136,41.0916,41.1271,16300.0
2018-01-08 13:40:00,46.3,46.31,46.27,46.28,21534.0,41.1183,41.1271,41.0916,41.1005,21534.0
2018-01-08 13:45:00,46.28,46.3,46.28,46.29,18716.0,41.1005,41.1183,41.1005,41.1094,18716.0
2018-01-08 13:50:00,46.29,46.3,46.27,46.28,30194.0,41.1094,41.1183,41.0916,41.1005,30194.0
2018-01-08 13:55:00,46.28,46.28,46.24,46.26,15600.0,41.1005,41.1005,41.065,41.0827,15600.0
2018-01-08 14:00:00,46.26,46.28,46.25,46.26,14280.0,41.0827,41.1005,41.0739,41.0827,14280.0
2018-01-08 14:05:00,46.27,46.27,46.25,46.27,6912.0,41.0916,41.0916,41.0739,41.0916,6912.0
2018-01-08 14:10:00,46.27,46.3,46.26,46.29,15216.0,41.0916,41.1183,41.0827,41.1094,15216.0
2018-01-08 14:15:00,46.29,46.29,46.23,46.23,18087.0,41.1094,41.1094,41.0561,41.0561,18087.0
2018-01-08 14:20:00,46.24,46.26,46.22,46.22,17643.0,41.065,41.0827,41.0472,41.0472,17643.0
2018-01-08 14:25:00,46.23,46.26,46.22,46.25,15140.0,41.0561,41.0827,41.0472,41.0739,15140.0
2018-01-08 14:30:00,46.24,46.28,46.23,46.27,17964.0,41.065,41.1005,41.0561,41.0916,17964.0
2018-01-08 14:35:00,46.26,46.27,46.23,46.23,15246.0,41.0827,41.0916,41.0561,41.0561,15246.0
2018-01-08 14:40:00,46.23,46.25,46.23,46.25,20412.0,41.0561,41.0739,41.0561,41.0739,20412.0
2018-01-08 14:45:00,46.24,46.29,46.24,46.28,24172.0,41.065,41.1094,41.065,41.1005,24172.0
2018-01-08 14:50:00,46.28,46.32,46.27,46.29,25472.0,41.1005,41.136,41.0916,41.1094,25472.0
2018-01-08 14:55:00,46.29,46.33,46.28,46.3,21515.0,41.1094,41.1449,41.1005,41.1183,21515.0
2018-01-08 15:00:00,46.3,46.31,46.28,46.31,38039.0,41.1183,41.1271,41.1005,41.1271,38039.0
2018-01-08 15:05:00,46.31,46.32,46.3,46.32,24477.0,41.1271,41.136,41.1183,41.136,24477.0
2018-01-08 15:10:00,46.32,46.32,46.29,46.29,30409.0,41.136,41.136,41.1094,41.1094,30409.0
2018-01-08 15:15:00,46.28,46.29,46.25,46.26,41868.0,41.1005,41.1094,41.0739,41.0827,41868.0
2018-01-08 15:20:00,46.27,46.27,46.24,46.25,36369.0,41.0916,41.0916,41.065,41.0739,36369.0
2018-01-08 15:25:00,46.25,46.27,46.23,46.27,103098.0,41.0739,41.0916,41.0561,41.0916,103098.0
2018-01-08 15:30:00,46.26,46.29,46.24,46.29,133429.0,41.0827,41.1094,41.065,41.1094,133429.0
2018-01-08 15:35:00,46.29,46.34,46.28,46.34,60268.0,41.1094,41.1538,41.1005,41.1538,60268.0
2018-01-08 15:40:00,46.34,46.35,46.31,46.34,114864.0,41.1538,41.1627,41.1271,41.1538,114864.0
2018-01-08 15:45:00,46.34,46.35,46.3,46.31,157057.0,41.1538,41.1627,41.1183,41.1271,157057.0
2018-01-08 15:50:00,46.31,46.36,46.3,46.36,106442.0,41.1271,41.1715,41.1183,41.1715,106442.0
2018-01-08 15:55:00,46.35,46.36,46.28,46.29,521001.0,41.1627,41.1715,41.1005,41.1094,521001.0
2018-01-09 09:30:00,46.24,46.26,45.93,46.01,412298.0,41.065,41.0827,40.7897,40.8607,412298.0
2018-01-09 09:35:00,46.01,46.14,46.0,46.05,49868.0,40.8607,40.9762,40.8518,40.8962,49868.0
2018-01-09 09:40:00,46.05,46.1,45.96,45.99,275785.0,40.8962,40.9406,40.8163,40.843,275785.0
2018-01-09 09:45:00,45.99,46.1,45.98,46.09,34077.0,40.843,40.9406,40.8341,40.9318,34077.0
2018-01-09 09:50:00,46.09,46.14,46.0,46.05,54827.0,40.9318,40.9762,40.8518,40.8962,54827.0
2018-01-09 09:55:00,46.05,46.06,45.91,45.92,411445.0,40.8962,40.9051,40.7719,40.7808,411445.0
2018-01-09 10:00:00,45.93,45.93,45.8,45.81,275303.0,40.7897,40.7897,40.6742,40.6831,275303.0
2018-01-09 10:05:00,45.81,45.85,45.77,45.84,190294.0,40.6831,40.7186,40.6476,40.7097,190294.0
2018-01-09 10:10:00,45.84,45.93,45.8,45.83,172530.0,40.7097,40.7897,40.6742,40.7009,172530.0
2018-01-09 10:15:00,45.83,45.85,45.79,45.83,111542.0,40.7009,40.7186,40.6653,40.7009,111542.0
2018-01-09 10:20:00,45.83,45.93,45.83,45.93,66267.0,40.7009,40.7897,40.7009,40.7897,66267.0
2018-01-09 10:25:00,45.93,45.94,45.88,45.92,89011.0,40.7897,40.7986,40.7453,40.7808,89011.0
2018-01-09 10:30:00,45.92,45.93,45.85,45.86,128958.0,40.7808,40.7897,40.7186,40.7275,128958.0
2018-01-09 10:35:00,45.86,45.86,45.76,45.77,91767.0,40.7275,40.7275,40.6387,40.6476,91767.0
2018-01-09 10:40:00,45.77,45.84,45.76,45.84,67158.0,40.6476,40.7097,40.6387,40.7097,67158.0
2018-01-09 10:45:00,45.83,45.83,45.77,45.78,77782.0,40.7009,40.7009,40.6476,40.6565,77782.0
2018-01-09 10:50:00,45.78,45.78,45.66,45.67,228469.0,40.6565,40.6565,40.5499,40.5588,228469.0
2018-01-09 10:55:00,45.66,45.75,45.66,45.74,84032.0,40.5499,40.6298,40.5499,40.6209,84032.0
2018-01-09 11:00:00,45.75,45.78,45.72,45.74,90667.0,40.6298,40.6565,40.6032,40.6209,90667.0
2018-01-09 11:05:00,45.75,45.76,45.72,45.73,114501.0,40.6298,40.6387,40.6032,40.6121,114501.0
2018-01-09 11:10:00,45.73,45.85,45.72,45.82,67990.0,40.6121,40.7186,40.6032,40.692,67990.0
2018-01-09 11:15:00,45.82,45.86,45.8,45.85,48700.0,40.692,40.7275,40.6742,40.7186,48700.0
2018-01-09 11:20:00,45.85,45.87,45.82,45.84,31316.0,40.7186,40.7364,40.692,40.7097,31316.0
2018-01-09 11:25:00,45.84,45.84,45.81,45.83,61244.0,40.7097,40.7097,40.6831,40.7009,61244.0
2018-01-09 11:30:00,45.83,45.87,45.82,45.87,32167.0,40.7009,40.7364,40.692,40.7364,32167.0
2018-01-09 11:35:00,45.87,45.87,45.85,45.86,24795.0,40.7364,40.7364,40.7186,40.7275,24795.0
2018-01-09 11:40:00,45.86,45.89,45.85,45.86,73259.0,40.7275,40.7541,40.7186,40.7275,73259.0
2018-01-09 11:45:00,45.86,45.87,45.83,45.87,25825.0,40.7275,40.7364,40.7009,40.7364,25825.0
2018-01-09 11:50:00,45.87,45.9,45.86,45.88,74413.0,40.7364,40.763,40.7275,40.7453,74413.0
2018-01-09 11:55:00,45.87,45.9,45.85,45.89,31242.0,40.7364,40.763,40.7186,40.7541,31242.0
2018-01-09 12:00:00,45.89,45.9,45.86,45.89,17575.0,40.7541,40.763,40.7275,40.7541,17575.0
2018-01-09 12:05:00,45.89,45.89,45.85,45.86,29572.0,40.7541,40.7541,40.7186,40.7275,29572.0
2018-01-09 12:10:00,45.87,45.89,45.86,45.88,8760.0,40.7364,40.7541,40.7275,40.7453,8760.0
2018-01-09 12:15:00,45.88,45.9,45.87,45.89,28625.0,40.7453,40.763,40.7364,40.7541,28625.0
2018-01-09 12:20:00,45.88,45.88,45.86,45.88,16896.0,40.7453,40.7453,40.7275,40.7453,16896.0
2018-01-09 12:25:00,45.88,45.91,45.88,45.91,10625.0,40.7453,40.7719,40.7453,40.7719,10625.0
2018-01-09 12:30:00,45.91,45.92,45.91,45.92,17836.0,40.7719,40.7808,40.7719,40.7808,17836.0
2018-01-09 12:35:00,45.92,45.94,45.92,45.93,21005.0,40.7808,40.7986,40.7808,40.7897,21005.0
2018-01-09 12:40:00,45.93,45.95,45.92,45.95,44078.0,40.7897,40.8074,40.7808,40.8074,44078.0
2018-01-09 12:45:00,45.95,45.97,45.94,45.94,39834.0,40.8074,40.8252,40.7986,40.7986,39834.0
2018-01-09 12:50:00,45.94,45.95,45.93,45.93,48444.0,40.7986,40.8074,40.7897,40.7897,48444.0
2018-01-09 12:55:00,45.93,45.95,45.93,45.94,13566.0,40.7897,40.8074,40.7897,40.7986,13566.0
2018-01-09 13:00:00,45.94,45.94,45.92,45.92,15680.0,40.7986,40.7986,40.7808,40.7808,15680.0
2018-01-09 13:05:00,45.93,45.95,45.92,45.95,47871.0,40.7897,40.8074,40.7808,40.8074,47871.0
2018-01-09 13:10:00,45.95,45.95,45.9,45.9,39970.0,40.8074,40.8074,40.763,40.763,39970.0
2018-01-09 13:15:00,45.9,45.91,45.89,45.89,36233.0,40.763,40.7719,40.7541,40.7541,36233.0
2018-01-09 13:20:00,45.89,45.9,45.88,45.9,60898.0,40.7541,40.763,40.7453,40.763,60898.0
2018-01-09 13:25:00,45.91,45.92,45.9,45.92,26186.0,40.7719,40.7808,40.763,40.7808,26186.0
2018-01-09 13:30:00,45.92,45.92,45.9,45.92,29899.0,40.7808,40.7808,40.763,40.7808,29899.0
2018-01-09 13:35:00,45.93,45.93,45.91,45.92,29006.0,40.7897,40.7897,40.7719,40.7808,29006.0
2018-01-09 13:40:00,45.92,45.98,45.91,45.96,89544.0,40.7808,40.8341,40.7719,40.8163,89544.0
2018-01-09 13:45:00,45.96,45.98,45.95,45.97,22113.0,40.8163,40.8341,40.8074,40.8252,22113.0
2018-01-09 13:50:00,45.97,45.98,45.94,45.94,144410.0,40.8252,40.8341,40.7986,40.7986,144410.0
2018-01-09 13:55:00,45.95,45.95,45.93,45.94,43440.0,40.8074,40.8074,40.7897,40.7986,43440.0
2018-01-09 14:00:00,45.94,45.94,45.91,45.93,23885.0,40.7986,40.7986,40.7719,40.7897,23885.0
2018-01-09 14:05:00,45.94,45.97,45.94,45.94,25570.0,40.7986,40.8252,40.7986,40.7986,25570.0
2018-01-09 14:10:00,45.94,45.94,45.91,45.91,36344.0,40.7986,40.7986,40.7719,40.7719,36344.0
2018-01-09 14:15:00,45.91,45.92,45.88,45.91,13100.0,40.7719,40.7808,40.7453,40.7719,13100.0
2018-01-09 14:20:00,45.92,45.94,45.91,45.91,19482.0,40.7808,40.7986,40.7719,40.7719,19482.0
2018-01-09 14:25:00,45.9,45.9,45.88,45.88,24466.0,40.763,40.763,40.7453,40.7453,24466.0
2018-01-09 14:30:00,45.88,45.88,45.85,45.86,19513.0,40.7453,40.7453,40.7186,40.7275,19513.0
2018-01-09 14:35:00,45.86,45.88,45.85,45.87,26150.0,40.7275,40.7453,40.7186,40.7364,26150.0
2018-01-09 14:40:00,45.87,45.89,45.85,45.85,62362.0,40.7364,40.7541,40.7186,40.7186,62362.0
2018-01-09 14:45:00,45.86,45.87,45.84,45.84,20023.0,40.7275,40.7364,40.7097,40.7097,20023.0
2018-01-09 14:50:00,45.84,45.85,45.82,45.83,46330.0,40.7097,40.7186,40.692,40.7009,46330.0
2018-01-09 14:55:00,45.83,45.85,45.82,45.83,21500.0,40.7009,40.7186,40.692,40.7009,21500.0
2018-01-09 15:00:00,45.83,45.84,45.81,45.82,52862.0,40.7009,40.7097,40.6831,40.692,52862.0
2018-01-09 15:05:00,45.82,45.83,45.8,45.83,43380.0,40.692,40.7009,40.6742,40.7009,43380.0
2018-01-09 15:10:00,45.82,45.83,45.81,45.83,26945.0,40.692,40.7009,40.6831,40.7009,26945.0
2018-01-09 15:15:00,45.83,45.86,45.83,45.84,27954.0,40.7009,40.7275,40.7009,40.7097,27954.0
2018-01-09 15:20:00,45.84,45.85,45.81,45.84,30353.0,40.7097,40.7186,40.6831,40.7097,30353.0
2018-01-09 15:25:00,45.84,45.84,45.78,45.79,47263.0,40.7097,40.7097,40.6565,40.6653,47263.0
2018-01-09 15:30:00,45.79,45.87,45.78,45.87,82075.0,40.6653,40.7364,40.6565,40.7364,82075.0
2018-01-09 15:35:00,45.87,45.89,45.83,45.88,78031.0,40.7364,40.7541,40.7009,40.7453,78031.0
2018-01-09 15:40:00,45.88,45.89,45.86,45.88,42342.0,40.7453,40.7541,40.7275,40.7453,42342.0
2018-01-09 15:45:00,45.88,45.88,45.81,45.82,142175.0,40.7453,40.7453,40.6831,40.692,142175.0
2018-01-09 15:50:00,45.82,45.84,45.81,45.82,94792.0,40.692,40.7097,40.6831,40.692,94792.0
2018-01-09 15:55:00,45.82,45.83,45.79,45.81,273428.0,40.692,40.7009,40.6653,40.6831,273428.0
2018-01-10 09:30:00,45.57,45.75,45.5,45.59,76477.0,40.47,40.6298,40.4078,40.4877,76477.0
2018-01-10 09:35:00,45.61,45.74,45.58,45.68,139327.0,40.5055,40.6209,40.4788,40.5676,139327.0
2018-01-10 09:40:00,45.68,45.82,45.68,45.82,132709.0,40.5676,40.692,40.5676,40.692,132709.0
2018-01-10 09:45:00,45.82,45.85,45.65,45.66,47642.0,40.692,40.7186,40.541,40.5499,47642.0
2018-01-10 09:50:00,45.65,45.66,45.52,45.54,95091.0,40.541,40.5499,40.4256,40.4433,95091.0
2018-01-10 09:55:00,45.54,45.71,45.5,45.71,29312.0,40.4433,40.5943,40.4078,40.5943,29312.0
2018-01-10 10:00:00,45.71,45.71,45.53,45.59,39624.0,40.5943,40.5943,40.4344,40.4877,39624.0
2018-01-10 10:05:00,45.59,45.64,45.59,45.59,20129.0,40.4877,40.5321,40.4877,40.4877,20129.0
2018-01-10 10:10:00,45.6,45.65,45.6,45.65,15974.0,40.4966,40.541,40.4966,40.541,15974.0
2018-01-10 10:15:00,45.65,45.73,45.65,45.72,22622.0,40.541,40.6121,40.541,40.6032,22622.0
2018-01-10 10:20:00,45.73,45.75,45.7,45.71,36745.0,40.6121,40.6298,40.5854,40.5943,36745.0
2018-01-10 10:25:00,45.72,45.72,45.64,45.68,13738.0,40.6032,40.6032,40.5321,40.5676,13738.0
2018-01-10 10:30:00,45.69,45.8,45.69,45.79,41753.0,40.5765,40.6742,40.5765,40.6653,41753.0
2018-01-10 10:35:00,45.79,45.83,45.78,45.82,21593.0,40.6653,40.7009,40.6565,40.692,21593.0
2018-01-10 10:40:00,45.82,45.82,45.79,45.8,14840.0,40.692,40.692,40.6653,40.6742,14840.0
2018-01-10 10:45:00,45.8,45.8,45.74,45.75,67008.0,40.6742,40.6742,40.6209,40.6298,67008.0
2018-01-10 10:50:00,45.75,45.77,45.73,45.77,62136.0,40.6298,40.6476,40.6121,40.6476,62136.0
2018-01-10 10:55:00,45.77,45.8,45.77,45.8,18810.0,40.6476,40.6742,40.6476,40.6742,18810.0
2018-01-10 11:00:00,45.81,45.91,45.81,45.91,59954.0,40.6831,40.7719,40.6831,40.7719,59954.0
2018-01-10 11:05:00,45.9,45.96,45.9,45.95,187825.0,40.763,40.8163,40.763,40.8074,187825.0
2018-01-10 11:10:00,45.96,45.97,45.93,45.93,15013.0,40.8163,40.8252,40.7897,40.7897,15013.0
2018-01-10 11:15:00,45.92,45.94,45.91,45.93,15900.0,40.7808,40.7986,40.7719,40.7897,15900.0
2018-01-10 11:20:00,45.93,45.96,45.92,45.93,47208.0,40.7897,40.8163,40.7808,40.7897,47208.0
2018-01-10 11:25:00,45.93,45.97,45.91,45.96,70850.0,40.7897,40.8252,40.7719,40.8163,70850.0
2018-01-10 11:30:00,45.96,45.96,45.9,45.92,27305.0,40.8163,40.8163,40.763,40.7808,27305.0
2018-01-10 11:35:00,45.92,46.01,45.92,46.01,16284.0,40.7808,40.8607,40.7808,40.8607,16284.0
2018-01-10 11:40:00,46.02,46.03,45.96,45.97,35124.0,40.8696,40.8785,40.8163,40.8252,35124.0
2018-01-10 11:45:00,45.97,46.03,45.97,46.02,7713.0,40.8252,40.8785,40.8252,40.8696,7713.0
2018-01-10 11:50:00,46.01,46.06,46.01,46.05,44903.0,40.8607,40.9051,40.8607,40.8962,44903.0
2018-01-10 11:55:00,46.05,46.07,46.03,46.06,18171.0,40.8962,40.914,40.8785,40.9051,18171.0
2018-01-10 12:00:00,46.06,46.11,46.05,46.1,12018.0,40.9051,40.9495,40.8962,40.9406,12018.0
2018-01-10 12:05:00,46.11,46.14,46.09,46.11,16825.0,40.9495,40.9762,40.9318,40.9495,16825.0
2018-01-10 12:10:00,46.12,46.15,46.11,46.13,31927.0,40.9584,40.985,40.9495,40.9673,31927.0
2018-01-10 12:15:00,46.14,46.14,46.1,46.13,39542.0,40.9762,40.9762,40.9406,40.9673,39542.0
2018-01-10 12:20:00,46.12,46.18,46.12,46.18,13992.0,40.9584,41.0117,40.9584,41.0117,13992.0
2018-01-10 12:25:00,46.17,46.2,46.17,46.19,8500.0,41.0028,41.0295,41.0028,41.0206,8500.0
2018-01-10 12:30:00,46.2,46.21,46.18,46.2,18462.0,41.0295,41.0383,41.0117,41.0295,18462.0
2018-01-10 12:35:00,46.19,46.2,46.16,46.17,37155.0,41.0206,41.0295,40.9939,41.0028,37155.0
2018-01-10 12:40:00,46.18,46.19,46.15,46.16,13421.0,41.0117,41.0206,40.985,40.9939,13421.0
2018-01-10 12:45:00,46.16,46.19,46.16,46.19,12452.0,40.9939,41.0206,40.9939,41.0206,12452.0
2018-01-10 12:50:00,46.19,46.23,46.18,46.22,49726.0,41.0206,41.0561,41.0117,41.0472,49726.0
2018-01-10 12:55:00,46.23,46.25,46.21,46.24,28870.0,41.0561,41.0739,41.0383,41.065,28870.0
2018-01-10 13:00:00,46.24,46.25,46.2,46.2,19187.0,41.065,41.0739,41.0295,41.0295,19187.0
2018-01-10 13:05:00,46.19,46.19,46.18,46.19,11896.0,41.0206,41.0206,41.0117,41.0206,11896.0
2018-01-10 13:10:00,46.19,46.21,46.18,46.2,18643.0,41.0206,41.0383,41.0117,41.0295,18643.0
2018-01-10 13:15:00,46.2,46.23,46.19,46.21,23466.0,41.0295,41.0561,41.0206,41.0383,23466.0
2018-01-10 13:20:00,46.2,46.2,46.17,46.19,17466.0,41.0295,41.0295,41.0028,41.0206,17466.0
2018-01-10 13:25:00,46.18,46.19,46.17,46.19,9830.0,41.0117,41.0206,41.0028,41.0206,9830.0
2018-01-10 13:30:00,46.19,46.21,46.19,46.2,19161.0,41.0206,41.0383,41.0206,41.0295,19161.0
2018-01-10 13:35:00,46.19,46.22,46.18,46.21,16428.0,41.0206,41.0472,41.0117,41.0383,16428.0
2018-01-10 13:40:00,46.21,46.21,46.17,46.2,11201.0,41.0383,41.0383,41.0028,41.0295,11201.0
2018-01-10 13:45:00,46.19,46.21,46.19,46.21,5412.0,41.0206,41.0383,41.0206,41.0383,5412.0
2018-01-10 13:50:00,46.2,46.23,46.19,46.22,16690.0,41.0295,41.0561,41.0206,41.0472,16690.0
2018-01-10 13:55:00,46.22,46.22,46.15,46.15,13153.0,41.0472,41.0472,40.985,40.985,13153.0
2018-01-10 14:00:00,46.16,46.18,46.14,46.15,17429.0,40.9939,41.0117,40.9762,40.985,17429.0
2018-01-10 14:05:00,46.14,46.17,46.1,46.1,115495.0,40.9762,41.0028,40.9406,40.9406,115495.0
2018-01-10 14:10:00,46.09,46.09,46.04,46.05,26230.0,40.9318,40.9318,40.8874,40.8962,26230.0
2018-01-10 14:15:00,46.04,46.05,46.0,46.0,32347.0,40.8874,40.8962,40.8518,40.8518,32347.0
2018-01-10 14:20:00,46.01,46.02,45.99,46.01,194597.0,40.8607,40.8696,40.843,40.8607,194597.0
2018-01-10 14:25:00,46.01,46.01,45.96,45.97,23699.0,40.8607,40.8607,40.8163,40.8252,23699.0
2018-01-10 14:30:00,45.96,46.01,45.95,46.01,24407.0,40.8163,40.8607,40.8074,40.8607,24407.0
2018-01-10 14:35:00,46.02,46.03,45.98,45.98,21557.0,40.8696,40.8785,40.8341,40.8341,21557.0
2018-01-10 14:40:00,45.99,46.0,45.97,46.0,15074.0,40.843,40.8518,40.8252,40.8518,15074.0
2018-01-10 14:45:00,45.99,46.01,45.97,45.98,16760.0,40.843,40.8607,40.8252,40.8341,16760.0
2018-01-10 14:50:00,45.98,46.03,45.97,46.01,21429.0,40.8341,40.8785,40.8252,40.8607,21429.0
2018-01-10 14:55:00,46.01,46.01,45.97,45.98,14231.0,40.8607,40.8607,40.8252,40.8341,14231.0
2018-01-10 15:00:00,45.98,46.01,45.98,45.98,22834.0,40.8341,40.8607,40.8341,40.8341,22834.0
2018-01-10 15:05:00,45.98,46.02,45.96,46.01,37060.0,40.8341,40.8696,40.8163,40.8607,37060.0
2018-01-10 15:10:00,46.0,46.0,45.97,45.98,28461.0,40.8518,40.8518,40.8252,40.8341,28461.0
2018-01-10 15:15:00,45.99,46.01,45.99,45.99,18643.0,40.843,40.8607,40.843,40.843,18643.0
2018-01-10 15:20:00,45.99,46.02,45.97,46.02,24957.0,40.843,40.8696,40.8252,40.8696,24957.0
2018-01-10 15:25:00,46.02,46.04,46.01,46.04,22946.0,40.8696,40.8874,40.8607,40.8874,22946.0
2018-01-10 15:30:00,46.03,46.06,46.02,46.04,35691.0,40.8785,40.9051,40.8696,40.8874,35691.0
2018-01-10 15:35:00,46.04,46.1,46.04,46.07,34589.0,40.8874,40.9406,40.8874,40.914,34589.0
2018-01-10 15:40:00,46.07,46.08,46.05,46.06,44522.0,40.914,40.9229,40.8962,40.9051,44522.0
2018-01-10 15:45:00,46.05,46.09,46.04,46.08,52082.0,40.8962,40.9318,40.8874,40.9229,52082.0
2018-01-10 15:50:00,46.09,46.12,46.08,46.11,62922.0,40.9318,40.9584,40.9229,40.9495,62922.0
2018-01-10 15:55:00,46.12,46.14,46.11,46.12,197397.0,40.9584,40.9762,40.9495,40.9584,197397.0
2018-01-11 09:30:00,46.22,46.25,46.08,46.09,67801.0,41.0472,41.0739,40.9229,40.9318,67801.0
2018-01-11 09:35:00,46.1,46.36,46.1,46.34,39405.0,40.9406,41.1715,40.9406,41.1538,39405.0
2018-01-11 09:40:00,46.35,46.38,46.25,46.29,29135.0,41.1627,41.1893,41.0739,41.1094,29135.0
2018-01-11 09:45:00,46.29,46.35,46.27,46.27,20900.0,41.1094,41.1627,41.0916,41.0916,20900.0
2018-01-11 09:50:00,46.26,46.37,46.23,46.36,16333.0,41.0827,41.1804,41.0561,41.1715,16333.0
2018-01-11 09:55:00,46.35,46.42,46.31,46.4,18396.0,41.1627,41.2248,41.1271,41.2071,18396.0
2018-01-11 10:00:00,46.41,46.49,46.4,46.44,38580.0,41.2159,41.287,41.2071,41.2426,38580.0
2018-01-11 10:05:00,46.44,46.52,46.44,46.51,57948.0,41.2426,41.3136,41.2426,41.3048,57948.0
2018-01-11 10:10:00,46.5,46.5,46.4,46.4,23000.0,41.2959,41.2959,41.2071,41.2071,23000.0
2018-01-11 10:15:00,46.39,46.44,46.35,46.44,20912.0,41.1982,41.2426,41.1627,41.2426,20912.0
2018-01-11 10:20:00,46.43,46.45,46.36,46.36,23117.0,41.2337,41.2515,41.1715,41.1715,23117.0
2018-01-11 10:25:00,46.36,46.41,46.35,46.4,17401.0,41.1715,41.2159,41.1627,41.2071,17401.0
2018-01-11 10:30:00,46.4,46.55,46.4,46.49,37133.0,41.2071,41.3403,41.2071,41.287,37133.0
2018-01-11 10:35:00,46.49,46.51,46.47,46.5,50956.0,41.287,41.3048,41.2692,41.2959,50956.0
2018-01-11 10:40:00,46.5,46.52,46.46,46.52,104767.0,41.2959,41.3136,41.2604,41.3136,104767.0
2018-01-11 10:45:00,46.52,46.57,46.51,46.54,42640.0,41.3136,41.358,41.3048,41.3314,42640.0
2018-01-11 10:50:00,46.54,46.59,46.53,46.59,23021.0,41.3314,41.3758,41.3225,41.3758,23021.0
2018-01-11 10:55:00,46.59,46.67,46.56,46.64,92851.0,41.3758,41.4469,41.3492,41.4202,92851.0
2018-01-11 11:00:00,46.65,46.71,46.63,46.7,28301.0,41.4291,41.4824,41.4113,41.4735,28301.0
2018-01-11 11:05:00,46.7,46.78,46.69,46.78,366305.0,41.4735,41.5445,41.4646,41.5445,366305.0
2018-01-11 11:10:00,46.78,46.78,46.72,46.74,19905.0,41.5445,41.5445,41.4913,41.509,19905.0
2018-01-11 11:15:00,46.73,46.76,46.71,46.76,47780.0,41.5001,41.5268,41.4824,41.5268,47780.0
2018-01-11 11:20:00,46.75,46.76,46.72,46.75,20204.0,41.5179,41.5268,41.4913,41.5179,20204.0
2018-01-11 11:25:00,46.75,46.77,46.69,46.7,20777.0,41.5179,41.5357,41.4646,41.4735,20777.0
2018-01-11 11:30:00,46.7,46.73,46.67,46.67,19910.0,41.4735,41.5001,41.4469,41.4469,19910.0
2018-01-11 11:35:00,46.68,46.73,46.67,46.72,8900.0,41.4557,41.5001,41.4469,41.4913,8900.0
2018-01-11 11:40:00,46.72,46.74,46.7,46.71,21840.0,41.4913,41.509,41.4735,41.4824,21840.0
2018-01-11 11:45:00,46.71,46.77,46.71,46.75,30739.0,41.4824,41.5357,41.4824,41.5179,30739.0
2018-01-11 11:50:00,46.74,46.75,46.72,46.74,150008.0,41.509,41.5179,41.4913,41.509,150008.0
2018-01-11 11:55:00,46.74,46.74,46.7,46.72,35288.0,41.509,41.509,41.4735,41.4913,35288.0
2018-01-11 12:00:00,46.72,46.74,46.7,46.71,28093.0,41.4913,41.509,41.4735,41.4824,28093.0
2018-01-11 12:05:00,46.71,46.71,46.68,46.7,93115.0,41.4824,41.4824,41.4557,41.4735,93115.0
2018-01-11 12:10:00,46.7,46.74,46.7,46.74,13372.0,41.4735,41.509,41.4735,41.509,13372.0
2018-01-11 12:15:00,46.73,46.76,46.72,46.76,36392.0,41.5001,41.5268,41.4913,41.5268,36392.0
2018-01-11 12:20:00,46.76,46.79,46.74,46.79,11764.0,41.5268,41.5534,41.509,41.5534,11764.0
2018-01-11 12:25:00,46.79,46.91,46.79,46.89,877982.0,41.5534,41.66,41.5534,41.6422,877982.0
2018-01-11 12:30:00,46.89,46.98,46.89,46.97,150240.0,41.6422,41.7222,41.6422,41.7133,150240.0
2018-01-11 12:35:00,46.97,47.01,46.97,47.01,65689.0,41.7133,41.7488,41.7133,41.7488,65689.0
2018-01-11 12:40:00,47.02,47.03,46.99,47.0,48166.0,41.7577,41.7666,41.731,41.7399,48166.0
2018-01-11 12:45:00,47.0,47.06,46.99,47.05,79196.0,41.7399,41.7932,41.731,41.7843,79196.0
2018-01-11 12:50:00,47.05,47.11,47.05,47.11,43787.0,41.7843,41.8376,41.7843,41.8376,43787.0
2018-01-11 12:55:00,47.11,47.16,47.1,47.14,128781.0,41.8376,41.882,41.8287,41.8643,128781.0
2018-01-11 13:00:00,47.14,47.23,47.14,47.19,296365.0,41.8643,41.9442,41.8643,41.9087,296365.0
2018-01-11 13:05:00,47.2,47.2,47.16,47.2,94090.0,41.9175,41.9175,41.882,41.9175,94090.0
2018-01-11 13:10:00,47.2,47.24,47.18,47.18,119612.0,41.9175,41.9531,41.8998,41.8998,119612.0
2018-01-11 13:15:00,47.18,47.21,47.18,47.18,112444.0,41.8998,41.9264,41.8998,41.8998,112444.0
2018-01-11 13:20:00,47.17,47.2,47.17,47.18,38966.0,41.8909,41.9175,41.8909,41.8998,38966.0
2018-01-11 13:25:00,47.17,47.17,47.14,47.16,83811.0,41.8909,41.8909,41.8643,41.882,83811.0
2018-01-11 13:30:00,47.15,47.17,47.14,47.16,84304.0,41.8731,41.8909,41.8643,41.882,84304.0
2018-01-11 13:35:00,47.16,47.19,47.15,47.18,54198.0,41.882,41.9087,41.8731,41.8998,54198.0
2018-01-11 13:40:00,47.18,47.18,47.12,47.12,87572.0,41.8998,41.8998,41.8465,41.8465,87572.0
2018-01-11 13:45:00,47.13,47.16,47.11,47.11,32424.0,41.8554,41.882,41.8376,41.8376,32424.0
2018-01-11 13:50:00,47.11,47.12,47.09,47.09,45530.0,41.8376,41.8465,41.8198,41.8198,45530.0
2018-01-11 13:55:00,47.08,47.11,47.08,47.11,44578.0,41.811,41.8376,41.811,41.8376,44578.0
2018-01-11 14:00:00,47.11,47.13,47.1,47.13,57440.0,41.8376,41.8554,41.8287,41.8554,57440.0
2018-01-11 14:05:00,47.13,47.16,47.13,47.14,72606.0,41.8554,41.882,41.8554,41.8643,72606.0
2018-01-11 14:10:00,47.14,47.16,47.12,47.16,49960.0,41.8643,41.882,41.8465,41.882,49960.0
2018-01-11 14:15:00,47.16,47.23,47.15,47.2,305031.0,41.882,41.9442,41.8731,41.9175,305031.0
2018-01-11 14:20:00,47.2,47.24,47.17,47.23,45902.0,41.9175,41.9531,41.8909,41.9442,45902.0
2018-01-11 14:25:00,47.23,47.23,47.21,47.23,35778.0,41.9442,41.9442,41.9264,41.9442,35778.0
2018-01-11 14:30:00,47.22,47.22,47.2,47.21,39241.0,41.9353,41.9353,41.9175,41.9264,39241.0
2018-01-11 14:35:00,47.21,47.22,47.18,47.19,73690.0,41.9264,41.9353,41.8998,41.9087,73690.0
2018-01-11 14:40:00,47.19,47.19,47.14,47.16,64169.0,41.9087,41.9087,41.8643,41.882,64169.0
2018-01-11 14:45:00,47.16,47.17,47.13,47.16,47457.0,41.882,41.8909,41.8554,41.882,47457.0
2018-01-11 14:50:00,47.16,47.23,47.15,47.23,308587.0,41.882,41.9442,41.8731,41.9442,308587.0
2018-01-11 14:55:00,47.23,47.26,47.22,47.26,133807.0,41.9442,41.9708,41.9353,41.9708,133807.0
2018-01-11 15:00:00,47.26,47.33,47.25,47.33,146732.0,41.9708,42.033,41.9619,42.033,146732.0
2018-01-11 15:05:00,47.33,47.35,47.32,47.34,163824.0,42.033,42.0507,42.0241,42.0419,163824.0
2018-01-11 15:10:00,47.34,47.34,47.3,47.34,80381.0,42.0419,42.0419,42.0063,42.0419,80381.0
2018-01-11 15:15:00,47.34,47.35,47.32,47.34,171410.0,42.0419,42.0507,42.0241,42.0419,171410.0
2018-01-11 15:20:00,47.34,47.36,47.33,47.36,198962.0,42.0419,42.0596,42.033,42.0596,198962.0
2018-01-11 15:25:00,47.37,47.37,47.3,47.32,123029.0,42.0685,42.0685,42.0063,42.0241,123029.0
2018-01-11 15:30:00,47.31,47.31,47.24,47.26,101230.0,42.0152,42.0152,41.9531,41.9708,101230.0
2018-01-11 15:35:00,47.26,47.26,47.23,47.26,111261.0,41.9708,41.9708,41.9442,41.9708,111261.0
2018-01-11 15:40:00,47.26,47.26,47.19,47.2,158622.0,41.9708,41.9708,41.9087,41.9175,158622.0
2018-01-11 15:45:00,47.2,47.22,47.18,47.21,222234.0,41.9175,41.9353,41.8998,41.9264,222234.0
2018-01-11 15:50:00,47.21,47.27,47.21,47.27,246930.0,41.9264,41.9797,41.9264,41.9797,246930.0
2018-01-11 15:55:00,47.27,47.3,47.25,47.3,743102.0,41.9797,42.0063,41.9619,42.0063,743102.0
2018-01-12 09:30:00,47.43,47.86,47.39,47.8,244587.0,42.1218,42.5037,42.0863,42.4504,244587.0
2018-01-12 09:35:00,47.81,47.92,47.67,47.76,128961.0,42.4593,42.557,42.3349,42.4149,128961.0
2018-01-12 09:40:00,47.75,47.84,47.66,47.82,473585.0,42.406,42.4859,42.3261,42.4681,473585.0
2018-01-12 09:45:00,47.82,47.95,47.82,47.9,204752.0,42.4681,42.5836,42.4681,42.5392,204752.0
2018-01-12 09:50:00,47.91,48.0,47.89,48.0,331730.0,42.5481,42.628,42.5303,42.628,331730.0
2018-01-12 09:55:00,47.99,48.02,47.89,47.92,385975.0,42.6191,42.6458,42.5303,42.557,385975.0
2018-01-12 10:00:00,47.92,48.09,47.9,48.09,724406.0,42.557,42.7079,42.5392,42.7079,724406.0
2018-01-12 10:05:00,48.09,48.09,47.89,47.91,153118.0,42.7079,42.7079,42.5303,42.5481,153118.0
2018-01-12 10:10:00,47.92,47.96,47.91,47.94,274458.0,42.557,42.5925,42.5481,42.5747,274458.0
2018-01-12 10:15:00,47.94,47.97,47.87,47.94,80386.0,42.5747,42.6014,42.5126,42.5747,80386.0
2018-01-12 10:20:00,47.93,47.96,47.88,47.89,149750.0,42.5658,42.5925,42.5214,42.5303,149750.0
2018-01-12 10:25:00,47.88,47.91,47.86,47.88,78631.0,42.5214,42.5481,42.5037,42.5214,78631.0
2018-01-12 10:30:00,47.88,47.97,47.88,47.97,51312.0,42.5214,42.6014,42.5214,42.6014,51312.0
2018-01-12 10:35:00,47.96,47.97,47.92,47.96,93315.0,42.5925,42.6014,42.557,42.5925,93315.0
2018-01-12 10:40:00,47.95,48.0,47.92,47.96,46440.0,42.5836,42.628,42.557,42.5925,46440.0
2018-01-12 10:45:00,47.96,48.02,47.96,48.01,169035.0,42.5925,42.6458,42.5925,42.6369,169035.0
2018-01-12 10:50:00,48.01,48.05,47.99,48.03,81393.0,42.6369,42.6724,42.6191,42.6546,81393.0
2018-01-12 10:55:00,48.02,48.05,47.99,48.05,90266.0,42.6458,42.6724,42.6191,42.6724,90266.0
2018-01-12 11:00:00,48.06,48.07,48.03,48.05,143314.0,42.6813,42.6902,42.6546,42.6724,143314.0
2018-01-12 11:05:00,48.05,48.07,48.01,48.01,59134.0,42.6724,42.6902,42.6369,42.6369,59134.0
2018-01-12 11:10:00,48.01,48.02,47.96,47.96,62783.0,42.6369,42.6458,42.5925,42.5925,62783.0
2018-01-12 11:15:00,47.97,47.97,47.91,47.92,207264.0,42.6014,42.6014,42.5481,42.557,207264.0
2018-01-12 11:20:00,47.92,47.96,47.92,47.95,48845.0,42.557,42.5925,42.557,42.5836,48845.0
2018-01-12 11:25:00,47.96,47.97,47.92,47.95,75783.0,42.5925,42.6014,42.557,42.5836,75783.0
2018-01-12 11:30:00,47.96,47.99,47.94,47.96,36584.0,42.5925,42.6191,42.5747,42.5925,36584.0
2018-01-12 11:35:00,47.96,47.97,47.93,47.94,21240.0,42.5925,42.6014,42.5658,42.5747,21240.0
2018-01-12 11:40:00,47.93,47.95,47.92,47.95,19381.0,42.5658,42.5836,42.557,42.5836,19381.0
2018-01-12 11:45:00,47.95,47.97,47.94,47.96,54901.0,42.5836,42.6014,42.5747,42.5925,54901.0
2018-01-12 11:50:00,47.96,47.97,47.95,47.96,51431.0,42.5925,42.6014,42.5836,42.5925,51431.0
2018-01-12 11:55:00,47.96,47.97,47.93,47.93,95742.0,42.5925,42.6014,42.5658,42.5658,95742.0
2018-01-12 12:00:00,47.94,47.95,47.87,47.87,139248.0,42.5747,42.5836,42.5126,42.5126,139248.0
2018-01-12 12:05:00,47.87,47.88,47.83,47.83,68041.0,42.5126,42.5214,42.477,42.477,68041.0
2018-01-12 12:10:00,47.83,47.83,47.79,47.79,35888.0,42.477,42.477,42.4415,42.4415,35888.0
2018-01-12 12:15:00,47.78,47.78,47.74,47.75,56800.0,42.4326,42.4326,42.3971,42.406,56800.0
2018-01-12 12:20:00,47.75,47.78,47.75,47.78,24651.0,42.406,42.4326,42.406,42.4326,24651.0
2018-01-12 12:25:00,47.77,47.83,47.76,47.81,109119.0,42.4237,42.477,42.4149,42.4593,109119.0
2018-01-12 12:30:00,47.8,47.81,47.74,47.75,34222.0,42.4504,42.4593,42.3971,42.406,34222.0
2018-01-12 12:35:00,47.75,47.76,47.71,47.74,29527.0,42.406,42.4149,42.3705,42.3971,29527.0
2018-01-12 12:40:00,47.74,47.75,47.71,47.71,25414.0,42.3971,42.406,42.3705,42.3705,25414.0
2018-01-12 12:45:00,47.72,47.74,47.72,47.73,56932.0,42.3793,42.3971,42.3793,42.3882,56932.0
2018-01-12 12:50:00,47.73,47.79,47.73,47.78,37739.0,42.3882,42.4415,42.3882,42.4326,37739.0
2018-01-12 12:55:00,47.79,47.83,47.78,47.82,27642.0,42.4415,42.477,42.4326,42.4681,27642.0
2018-01-12 13:00:00,47.82,47.84,47.82,47.84,27381.0,42.4681,42.4859,42.4681,42.4859,27381.0
2018-01-12 13:05:00,47.83,47.83,47.78,47.78,52261.0,42.477,42.477,42.4326,42.4326,52261.0
2018-01-12 13:10:00,47.78,47.78,47.74,47.74,25035.0,42.4326,42.4326,42.3971,42.3971,25035.0
2018-01-12 13:15:00,47.74,47.75,47.72,47.74,26255.0,42.3971,42.406,42.3793,42.3971,26255.0
2018-01-12 13:20:00,47.74,47.77,47.74,47.75,16430.0,42.3971,42.4237,42.3971,42.406,16430.0
2018-01-12 13:25:00,47.75,47.76,47.73,47.74,15505.0,42.406,42.4149,42.3882,42.3971,15505.0
2018-01-12 13:30:00,47.74,47.78,47.74,47.77,22897.0,42.3971,42.4326,42.3971,42.4237,22897.0
2018-01-12 13:35:00,47.77,47.79,47.76,47.78,28821.0,42.4237,42.4415,42.4149,42.4326,28821.0
2018-01-12 13:40:00,47.79,47.8,47.77,47.77,15047.0,42.4415,42.4504,42.4237,42.4237,15047.0
2018-01-12 13:45:00,47.77,47.78,47.71,47.74,30118.0,42.4237,42.4326,42.3705,42.3971,30118.0
2018-01-12 13:50:00,47.75,47.78,47.74,47.75,18247.0,42.406,42.4326,42.3971,42.406,18247.0
2018-01-12 13:55:00,47.75,47.75,47.74,47.75,14184.0,42.406,42.406,42.3971,42.406,14184.0
2018-01-12 14:00:00,47.74,47.75,47.7,47.73,27167.0,42.3971,42.406,42.3616,42.3882,27167.0
2018-01-12 14:05:00,47.73,47.74,47.69,47.7,22580.0,42.3882,42.3971,42.3527,42.3616,22580.0
2018-01-12 14:10:00,47.7,47.73,47.7,47.72,19777.0,42.3616,42.3882,42.3616,42.3793,19777.0
2018-01-12 14:15:00,47.72,47.74,47.69,47.74,29282.0,42.3793,42.3971,42.3527,42.3971,29282.0
2018-01-12 14:20:00,47.74,47.76,47.72,47.76,21515.0,42.3971,42.4149,42.3793,42.4149,21515.0
2018-01-12 14:25:00,47.76,47.8,47.76,47.79,20166.0,42.4149,42.4504,42.4149,42.4415,20166.0
2018-01-12 14:30:00,47.79,47.81,47.78,47.78,29165.0,42.4415,42.4593,42.4326,42.4326,29165.0
2018-01-12 14:35:00,47.78,47.8,47.75,47.79,29786.0,42.4326,42.4504,42.406,42.4415,29786.0
2018-01-12 14:40:00,47.78,47.79,47.72,47.76,30051.0,42.4326,42.4415,42.3793,42.4149,30051.0
2018-01-12 14:45:00,47.76,47.8,47.75,47.79,19917.0,42.4149,42.4504,42.406,42.4415,19917.0
2018-01-12 14:50:00,47.8,47.8,47.78,47.8,21918.0,42.4504,42.4504,42.4326,42.4504,21918.0
2018-01-12 14:55:00,47.8,47.85,47.8,47.84,39873.0,42.4504,42.4948,42.4504,42.4859,39873.0
2018-01-12 15:00:00,47.84,47.89,47.84,47.88,84021.0,42.4859,42.5303,42.4859,42.5214,84021.0
2018-01-12 15:05:00,47.89,47.91,47.88,47.89,48328.0,42.5303,42.5481,42.5214,42.5303,48328.0
2018-01-12 15:10:00,47.89,47.9,47.77,47.8,110978.0,42.5303,42.5392,42.4237,42.4504,110978.0
2018-01-12 15:15:00,47.79,47.82,47.79,47.81,88971.0,42.4415,42.4681,42.4415,42.4593,88971.0
2018-01-12 15:20:00,47.81,47.85,47.79,47.85,78990.0,42.4593,42.4948,42.4415,42.4948,78990.0
2018-01-12 15:25:00,47.85,47.86,47.82,47.83,48745.0,42.4948,42.5037,42.4681,42.477,48745.0
2018-01-12 15:30:00,47.83,47.86,47.82,47.83,69284.0,42.477,42.5037,42.4681,42.477,69284.0
2018-01-12 15:35:00,47.83,47.83,47.79,47.83,55064.0,42.477,42.477,42.4415,42.477,55064.0
2018-01-12 15:40:00,47.83,47.85,47.77,47.79,72989.0,42.477,42.4948,42.4237,42.4415,72989.0
2018-01-12 15:45:00,47.78,47.85,47.78,47.84,130788.0,42.4326,42.4948,42.4326,42.4859,130788.0
2018-01-12 15:50:00,47.84,47.86,47.81,47.82,148107.0,42.4859,42.5037,42.4593,42.4681,148107.0
2018-01-12 15:55:00,47.82,47.83,47.78,47.82,195221.0,42.4681,42.477,42.4326,42.4681,195221.0
2018-01-16 09:30:00,48.08,48.38,47.94,48.08,155481.0,42.699,42.9655,42.5747,42.699,155481.0
2018-01-16 09:35:00,48.08,48.12,47.97,48.07,35436.0,42.699,42.7346,42.6014,42.6902,35436.0
2018-01-16 09:40:00,48.08,48.13,47.89,47.92,100008.0,42.699,42.7435,42.5303,42.557,100008.0
2018-01-16 09:45:00,47.92,47.98,47.86,47.88,26812.0,42.557,42.6102,42.5037,42.5214,26812.0
2018-01-16 09:50:00,47.88,47.96,47.85,47.87,74844.0,42.5214,42.5925,42.4948,42.5126,74844.0
2018-01-16 09:55:00,47.86,47.96,47.85,47.96,60056.0,42.5037,42.5925,42.4948,42.5925,60056.0
2018-01-16 10:00:00,47.97,47.99,47.9,47.9,43631.0,42.6014,42.6191,42.5392,42.5392,43631.0
2018-01-16 10:05:00,47.9,47.91,47.83,47.9,31475.0,42.5392,42.5481,42.477,42.5392,31475.0
2018-01-16 10:10:00,47.9,47.96,47.88,47.91,57728.0,42.5392,42.5925,42.5214,42.5481,57728.0
2018-01-16 10:15:00,47.89,47.99,47.89,47.98,71164.0,42.5303,42.6191,42.5303,42.6102,71164.0
2018-01-16 10:20:00,47.98,47.99,47.91,47.96,33854.0,42.6102,42.6191,42.5481,42.5925,33854.0
2018-01-16 10:25:00,47.95,47.95,47.88,47.9,16752.0,42.5836,42.5836,42.5214,42.5392,16752.0
2018-01-16 10:30:00,47.91,47.91,47.85,47.86,27176.0,42.5481,42.5481,42.4948,42.5037,27176.0
2018-01-16 10:35:00,47.85,47.85,47.71,47.8,39161.0,42.4948,42.4948,42.3705,42.4504,39161.0
2018-01-16 10:40:00,47.8,47.9,47.77,47.87,35850.0,42.4504,42.5392,42.4237,42.5126,35850.0
2018-01-16 10:45:00,47.88,47.92,47.86,47.92,43495.0,42.5214,42.557,42.5037,42.557,43495.0
2018-01-16 10:50:00,47.92,47.92,47.84,47.86,23475.0,42.557,42.557,42.4859,42.5037,23475.0
2018-01-16 10:55:00,47.85,47.85,47.77,47.8,17600.0,42.4948,42.4948,42.4237,42.4504,17600.0
2018-01-16 11:00:00,47.8,47.83,47.76,47.82,85009.0,42.4504,42.477,42.4149,42.4681,85009.0
2018-01-16 11:05:00,47.82,47.84,47.78,47.79,19350.0,42.4681,42.4859,42.4326,42.4415,19350.0
2018-01-16 11:10:00,47.81,47.85,47.79,47.79,17943.0,42.4593,42.4948,42.4415,42.4415,17943.0
2018-01-16 11:15:00,47.78,47.8,47.74,47.79,269960.0,42.4326,42.4504,42.3971,42.4415,269960.0
2018-01-16 11:20:00,47.8,47.8,47.73,47.75,48129.0,42.4504,42.4504,42.3882,42.406,48129.0
2018-01-16 11:25:00,47.76,47.85,47.75,47.83,39317.0,42.4149,42.4948,42.406,42.477,39317.0
2018-01-16 11:30:00,47.83,47.83,47.79,47.83,17834.0,42.477,42.477,42.4415,42.477,17834.0
2018-01-16 11:35:00,47.82,47.82,47.77,47.79,16350.0,42.4681,42.4681,42.4237,42.4415,16350.0
2018-01-16 11:40:00,47.79,47.79,47.7,47.7,25779.0,42.4415,42.4415,42.3616,42.3616,25779.0
2018-01-16 11:45:00,47.7,47.74,47.66,47.74,32039.0,42.3616,42.3971,42.3261,42.3971,32039.0
2018-01-16 11:50:00,47.74,47.74,47.65,47.68,17074.0,42.3971,42.3971,42.3172,42.3438,17074.0
2018-01-16 11:55:00,47.69,47.69,47.57,47.57,15100.0,42.3527,42.3527,42.2461,42.2461,15100.0
2018-01-16 12:00:00,47.57,47.61,47.54,47.59,15101.0,42.2461,42.2816,42.2195,42.2639,15101.0
2018-01-16 12:05:00,47.6,47.62,47.55,47.56,28189.0,42.2728,42.2905,42.2284,42.2372,28189.0
2018-01-16 12:10:00,47.57,47.61,47.56,47.61,16771.0,42.2461,42.2816,42.2372,42.2816,16771.0
2018-01-16 12:15:00,47.6,47.65,47.59,47.62,10834.0,42.2728,42.3172,42.2639,42.2905,10834.0
2018-01-16 12:20:00,47.61,47.61,47.53,47.53,27306.0,42.2816,42.2816,42.2106,42.2106,27306.0
2018-01-16 12:25:00,47.54,47.58,47.51,47.57,22639.0,42.2195,42.255,42.1928,42.2461,22639.0
2018-01-16 12:30:00,47.58,47.58,47.48,47.5,64787.0,42.255,42.255,42.1662,42.184,64787.0
2018-01-16 12:35:00,47.51,47.52,47.49,47.51,20038.0,42.1928,42.2017,42.1751,42.1928,20038.0
2018-01-16 12:40:00,47.52,47.56,47.49,47.5,60268.0,42.2017,42.2372,42.1751,42.184,60268.0
2018-01-16 12:45:00,47.5,47.51,47.47,47.48,37350.0,42.184,42.1928,42.1573,42.1662,37350.0
2018-01-16 12:50:00,47.48,47.49,47.4,47.41,17987.0,42.1662,42.1751,42.0952,42.104,17987.0
2018-01-16 12:55:00,47.41,47.42,47.37,47.39,31405.0,42.104,42.1129,42.0685,42.0863,31405.0
2018-01-16 13:00:00,47.39,47.41,47.38,47.38,20078.0,42.0863,42.104,42.0774,42.0774,20078.0
2018-01-16 13:05:00,47.39,47.45,47.36,47.43,56098.0,42.0863,42.1396,42.0596,42.1218,56098.0
2018-01-16 13:10:00,47.44,47.47,47.43,47.46,20036.0,42.1307,42.1573,42.1218,42.1484,20036.0
2018-01-16 13:15:00,47.46,47.48,47.46,47.47,9104.0,42.1484,42.1662,42.1484,42.1573,9104.0
2018-01-16 13:20:00,47.47,47.47,47.43,47.43,14555.0,42.1573,42.1573,42.1218,42.1218,14555.0
2018-01-16 13:25:00,47.43,47.43,47.4,47.41,13723.0,42.1218,42.1218,42.0952,42.104,13723.0
2018-01-16 13:30:00,47.41,47.43,47.39,47.39,19468.0,42.104,42.1218,42.0863,42.0863,19468.0
2018-01-16 13:35:00,47.39,47.39,47.36,47.38,26340.0,42.0863,42.0863,42.0596,42.0774,26340.0
2018-01-16 13:40:00,47.38,47.39,47.36,47.37,20993.0,42.0774,42.0863,42.0596,42.0685,20993.0
2018-01-16 13:45:00,47.37,47.39,47.33,47.33,57765.0,42.0685,42.0863,42.033,42.033,57765.0
2018-01-16 13:50:00,47.33,47.33,47.16,47.16,237779.0,42.033,42.033,41.882,41.882,237779.0
2018-01-16 13:55:00,47.16,47.17,47.13,47.14,105681.0,41.882,41.8909,41.8554,41.8643,105681.0
2018-01-16 14:00:00,47.13,47.18,47.0,47.0,203818.0,41.8554,41.8998,41.7399,41.7399,203818.0
2018-01-16 14:05:00,47.0,47.03,46.93,46.93,229233.0,41.7399,41.7666,41.6778,41.6778,229233.0
2018-01-16 14:10:00,46.94,46.96,46.89,46.9,103175.0,41.6866,41.7044,41.6422,41.6511,103175.0
2018-01-16 14:15:00,46.89,46.9,46.74,46.79,326134.0,41.6422,41.6511,41.509,41.5534,326134.0
2018-01-16 14:20:00,46.79,46.82,46.74,46.8,141520.0,41.5534,41.5801,41.509,41.5623,141520.0
2018-01-16 14:25:00,46.8,46.84,46.76,46.76,65844.0,41.5623,41.5978,41.5268,41.5268,65844.0
2018-01-16 14:30:00,46.77,46.85,46.76,46.78,73601.0,41.5357,41.6067,41.5268,41.5445,73601.0
2018-01-16 14:35:00,46.78,46.83,46.74,46.74,69738.0,41.5445,41.5889,41.509,41.509,69738.0
2018-01-16 14:40:00,46.74,46.76,46.65,46.65,30234.0,41.509,41.5268,41.4291,41.4291,30234.0
2018-01-16 14:45:00,46.65,46.72,46.6,46.67,119352.0,41.4291,41.4913,41.3847,41.4469,119352.0
2018-01-16 14:50:00,46.69,46.74,46.68,46.73,30789.0,41.4646,41.509,41.4557,41.5001,30789.0
2018-01-16 14:55:00,46.74,46.84,46.74,46.77,184532.0,41.509,41.5978,41.509,41.5357,184532.0
2018-01-16 15:00:00,46.78,46.98,46.77,46.97,172168.0,41.5445,41.7222,41.5357,41.7133,172168.0
2018-01-16 15:05:00,46.97,47.02,46.92,47.02,66239.0,41.7133,41.7577,41.6689,41.7577,66239.0
2018-01-16 15:10:00,47.03,47.04,46.92,46.95,83471.0,41.7666,41.7754,41.6689,41.6955,83471.0
2018-01-16 15:15:00,46.94,46.94,46.87,46.9,38816.0,41.6866,41.6866,41.6245,41.6511,38816.0
2018-01-16 15:20:00,46.9,46.99,46.89,46.95,63757.0,41.6511,41.731,41.6422,41.6955,63757.0
2018-01-16 15:25:00,46.95,47.01,46.91,46.99,88500.0,41.6955,41.7488,41.66,41.731,88500.0
2018-01-16 15:30:00,46.99,47.0,46.91,46.94,76550.0,41.731,41.7399,41.66,41.6866,76550.0
2018-01-16 15:35:00,46.94,46.98,46.93,46.94,93097.0,41.6866,41.7222,41.6778,41.6866,93097.0
2018-01-16 15:40:00,46.94,46.99,46.9,46.95,101513.0,41.6866,41.731,41.6511,41.6955,101513.0
2018-01-16 15:45:00,46.96,46.97,46.91,46.93,96177.0,41.7044,41.7133,41.66,41.6778,96177.0
2018-01-16 15:50:00,46.94,46.95,46.87,46.87,144609.0,41.6866,41.6955,41.6245,41.6245,144609.0
2018-01-16 15:55:00,46.87,46.89,46.81,46.84,331586.0,41.6245,41.6422,41.5712,41.5978,331586.0
2018-01-17 09:30:00,46.86,47.15,46.84,46.91,313794.0,41.6156,41.8731,41.5978,41.66,313794.0
2018-01-17 09:35:00,46.9,47.09,46.83,47.05,211649.0,41.6511,41.8198,41.5889,41.7843,211649.0
2018-01-17 09:40:00,47.05,47.14,46.9,47.06,115567.0,41.7843,41.8643,41.6511,41.7932,115567.0
2018-01-17 09:45:00,47.06,47.13,47.02,47.13,156929.0,41.7932,41.8554,41.7577,41.8554,156929.0
2018-01-17 09:50:00,47.13,47.15,47.08,47.1,77015.0,41.8554,41.8731,41.811,41.8287,77015.0
2018-01-17 09:55:00,47.1,47.11,46.98,46.98,100509.0,41.8287,41.8376,41.7222,41.7222,100509.0
2018-01-17 10:00:00,46.98,47.12,46.96,47.07,185760.0,41.7222,41.8465,41.7044,41.8021,185760.0
2018-01-17 10:05:00,47.07,47.16,47.02,47.1,116769.0,41.8021,41.882,41.7577,41.8287,116769.0
2018-01-17 10:10:00,47.1,47.16,47.07,47.16,33224.0,41.8287,41.882,41.8021,41.882,33224.0
2018-01-17 10:15:00,47.15,47.19,47.12,47.16,298026.0,41.8731,41.9087,41.8465,41.882,298026.0
2018-01-17 10:20:00,47.16,47.18,47.08,47.09,47861.0,41.882,41.8998,41.811,41.8198,47861.0
2018-01-17 10:25:00,47.08,47.09,46.98,47.02,46071.0,41.811,41.8198,41.7222,41.7577,46071.0
2018-01-17 10:30:00,47.01,47.11,46.95,47.11,57120.0,41.7488,41.8376,41.6955,41.8376,57120.0
2018-01-17 10:35:00,47.1,47.19,47.08,47.15,66205.0,41.8287,41.9087,41.811,41.8731,66205.0
2018-01-17 10:40:00,47.15,47.15,47.09,47.11,42948.0,41.8731,41.8731,41.8198,41.8376,42948.0
2018-01-17 10:45:00,47.12,47.15,47.1,47.14,34925.0,41.8465,41.8731,41.8287,41.8643,34925.0
2018-01-17 10:50:00,47.15,47.16,47.1,47.11,50718.0,41.8731,41.882,41.8287,41.8376,50718.0
2018-01-17 10:55:00,47.1,47.16,47.09,47.13,36622.0,41.8287,41.882,41.8198,41.8554,36622.0
2018-01-17 11:00:00,47.14,47.15,47.08,47.09,43238.0,41.8643,41.8731,41.811,41.8198,43238.0
2018-01-17 11:05:00,47.09,47.15,47.06,47.15,181019.0,41.8198,41.8731,41.7932,41.8731,181019.0
2018-01-17 11:10:00,47.15,47.15,47.09,47.11,32503.0,41.8731,41.8731,41.8198,41.8376,32503.0
2018-01-17 11:15:00,47.11,47.2,47.1,47.17,343960.0,41.8376,41.9175,41.8287,41.8909,343960.0
2018-01-17 11:20:00,47.18,47.19,47.14,47.17,79537.0,41.8998,41.9087,41.8643,41.8909,79537.0
2018-01-17 11:25:00,47.18,47.19,47.15,47.17,49765.0,41.8998,41.9087,41.8731,41.8909,49765.0
2018-01-17 11:30:00,47.17,47.19,47.14,47.19,53118.0,41.8909,41.9087,41.8643,41.9087,53118.0
2018-01-17 11:35:00,47.19,47.2,47.12,47.16,43852.0,41.9087,41.9175,41.8465,41.882,43852.0
2018-01-17 11:40:00,47.16,47.16,47.08,47.09,163432.0,41.882,41.882,41.811,41.8198,163432.0
2018-01-17 11:45:00,47.09,47.12,47.07,47.12,17951.0,41.8198,41.8465,41.8021,41.8465,17951.0
2018-01-17 11:50:00,47.12,47.19,47.12,47.19,28134.0,41.8465,41.9087,41.8465,41.9087,28134.0
2018-01-17 11:55:00,47.19,47.22,47.18,47.21,46462.0,41.9087,41.9353,41.8998,41.9264,46462.0
2018-01-17 12:00:00,47.21,47.26,47.2,47.22,28417.0,41.9264,41.9708,41.9175,41.9353,28417.0
2018-01-17 12:05:00,47.22,47.3,47.21,47.3,27927.0,41.9353,42.0063,41.9264,42.0063,27927.0
2018-01-17 12:10:00,47.3,47.31,47.23,47.28,21272.0,42.0063,42.0152,41.9442,41.9886,21272.0
2018-01-17 12:15:00,47.29,47.3,47.25,47.28,12100.0,41.9975,42.0063,41.9619,41.9886,12100.0
2018-01-17 12:20:00,47.28,47.36,47.28,47.33,16398.0,41.9886,42.0596,41.9886,42.033,16398.0
2018-01-17 12:25:00,47.33,47.36,47.31,47.33,26721.0,42.033,42.0596,42.0152,42.033,26721.0
2018-01-17 12:30:00,47.33,47.36,47.31,47.33,44487.0,42.033,42.0596,42.0152,42.033,44487.0
2018-01-17 12:35:00,47.33,47.33,47.28,47.32,51386.0,42.033,42.033,41.9886,42.0241,51386.0
2018-01-17 12:40:00,47.31,47.31,47.27,47.28,30382.0,42.0152,42.0152,41.9797,41.9886,30382.0
2018-01-17 12:45:00,47.29,47.33,47.28,47.33,27355.0,41.9975,42.033,41.9886,42.033,27355.0
2018-01-17 12:50:00,47.33,47.35,47.32,47.35,31269.0,42.033,42.0507,42.0241,42.0507,31269.0
2018-01-17 12:55:00,47.35,47.37,47.32,47.33,15436.0,42.0507,42.0685,42.0241,42.033,15436.0
2018-01-17 13:00:00,47.33,47.37,47.31,47.33,38926.0,42.033,42.0685,42.0152,42.033,38926.0
2018-01-17 13:05:00,47.33,47.33,47.27,47.27,65886.0,42.033,42.033,41.9797,41.9797,65886.0
2018-01-17 13:10:00,47.28,47.28,47.24,47.27,20402.0,41.9886,41.9886,41.9531,41.9797,20402.0
2018-01-17 13:15:00,47.27,47.29,47.23,47.24,42178.0,41.9797,41.9975,41.9442,41.9531,42178.0
2018-01-17 13:20:00,47.24,47.29,47.23,47.28,17718.0,41.9531,41.9975,41.9442,41.9886,17718.0
2018-01-17 13:25:00,47.29,47.3,47.27,47.3,9429.0,41.9975,42.0063,41.9797,42.0063,9429.0
2018-01-17 13:30:00,47.3,47.32,47.27,47.3,25303.0,42.0063,42.0241,41.9797,42.0063,25303.0
2018-01-17 13:35:00,47.3,47.32,47.27,47.32,31395.0,42.0063,42.0241,41.9797,42.0241,31395.0
2018-01-17 13:40:00,47.32,47.32,47.28,47.29,20334.0,42.0241,42.0241,41.9886,41.9975,20334.0
2018-01-17 13:45:00,47.28,47.31,47.27,47.27,24900.0,41.9886,42.0152,41.9797,41.9797,24900.0
2018-01-17 13:50:00,47.27,47.33,47.27,47.33,33571.0,41.9797,42.033,41.9797,42.033,33571.0
2018-01-17 13:55:00,47.34,47.36,47.32,47.34,18234.0,42.0419,42.0596,42.0241,42.0419,18234.0
2018-01-17 14:00:00,47.35,47.4,47.34,47.4,20040.0,42.0507,42.0952,42.0419,42.0952,20040.0
2018-01-17 14:05:00,47.41,47.43,47.38,47.4,38364.0,42.104,42.1218,42.0774,42.0952,38364.0
2018-01-17 14:10:00,47.41,47.42,47.39,47.41,51655.0,42.104,42.1129,42.0863,42.104,51655.0
2018-01-17 14:15:00,47.4,47.41,47.38,47.41,27959.0,42.0952,42.104,42.0774,42.104,27959.0
2018-01-17 14:20:00,47.41,47.46,47.41,47.44,23543.0,42.104,42.1484,42.104,42.1307,23543.0
2018-01-17 14:25:00,47.43,47.44,47.41,47.42,17354.0,42.1218,42.1307,42.104,42.1129,17354.0
2018-01-17 14:30:00,47.42,47.44,47.39,47.41,41854.0,42.1129,42.1307,42.0863,42.104,41854.0
2018-01-17 14:35:00,47.41,47.45,47.4,47.45,22009.0,42.104,42.1396,42.0952,42.1396,22009.0
2018-01-17 14:40:00,47.44,47.45,47.41,47.41,35614.0,42.1307,42.1396,42.104,42.104,35614.0
2018-01-17 14:45:00,47.42,47.45,47.41,47.45,29415.0,42.1129,42.1396,42.104,42.1396,29415.0
2018-01-17 14:50:00,47.45,47.45,47.4,47.42,42273.0,42.1396,42.1396,42.0952,42.1129,42273.0
2018-01-17 14:55:00,47.42,47.44,47.41,47.44,32122.0,42.1129,42.1307,42.104,42.1307,32122.0
2018-01-17 15:00:00,47.45,47.47,47.44,47.47,49709.0,42.1396,42.1573,42.1307,42.1573,49709.0
2018-01-17 15:05:00,47.47,47.47,47.4,47.41,58239.0,42.1573,42.1573,42.0952,42.104,58239.0
2018-01-17 15:10:00,47.41,47.41,47.32,47.34,57267.0,42.104,42.104,42.0241,42.0419,57267.0
2018-01-17 15:15:00,47.34,47.36,47.32,47.34,34064.0,42.0419,42.0596,42.0241,42.0419,34064.0
2018-01-17 15:20:00,47.34,47.34,47.26,47.26,89043.0,42.0419,42.0419,41.9708,41.9708,89043.0
2018-01-17 15:25:00,47.25,47.28,47.22,47.22,142092.0,41.9619,41.9886,41.9353,41.9353,142092.0
2018-01-17 15:30:00,47.22,47.24,47.19,47.21,137394.0,41.9353,41.9531,41.9087,41.9264,137394.0
2018-01-17 15:35:00,47.21,47.26,47.2,47.25,56506.0,41.9264,41.9708,41.9175,41.9619,56506.0
2018-01-17 15:40:00,47.25,47.28,47.24,47.28,52699.0,41.9619,41.9886,41.9531,41.9886,52699.0
2018-01-17 15:45:00,47.27,47.27,47.24,47.27,144316.0,41.9797,41.9797,41.9531,41.9797,144316.0
2018-01-17 15:50:00,47.27,47.29,47.21,47.21,200562.0,41.9797,41.9975,41.9264,41.9264,200562.0
2018-01-17 15:55:00,47.21,47.27,47.19,47.27,303200.0,41.9264,41.9797,41.9087,41.9797,303200.0
2018-01-18 09:30:00,47.45,47.47,47.21,47.42,37545.0,42.1396,42.1573,41.9264,42.1129,37545.0
2018-01-18 09:35:00,47.38,47.53,47.38,47.46,41620.0,42.0774,42.2106,42.0774,42.1484,41620.0
2018-01-18 09:40:00,47.46,47.47,47.29,47.3,27563.0,42.1484,42.1573,41.9975,42.0063,27563.0
2018-01-18 09:45:00,47.31,47.38,47.29,47.37,25718.0,42.0152,42.0774,41.9975,42.0685,25718.0
2018-01-18 09:50:00,47.36,47.55,47.35,47.55,101062.0,42.0596,42.2284,42.0507,42.2284,101062.0
2018-01-18 09:55:00,47.54,47.63,47.54,47.59,83846.0,42.2195,42.2994,42.2195,42.2639,83846.0
2018-01-18 10:00:00,47.59,47.63,47.52,47.63,44576.0,42.2639,42.2994,42.2017,42.2994,44576.0
2018-01-18 10:05:00,47.63,47.63,47.51,47.52,38648.0,42.2994,42.2994,42.1928,42.2017,38648.0
2018-01-18 10:10:00,47.51,47.51,47.42,47.42,43745.0,42.1928,42.1928,42.1129,42.1129,43745.0
2018-01-18 10:15:00,47.41,47.42,47.36,47.41,35247.0,42.104,42.1129,42.0596,42.104,35247.0
2018-01-18 10:20:00,47.4,47.41,47.25,47.25,199699.0,42.0952,42.104,41.9619,41.9619,199699.0
2018-01-18 10:25:00,47.24,47.39,47.24,47.39,45512.0,41.9531,42.0863,41.9531,42.0863,45512.0
2018-01-18 10:30:00,47.39,47.47,47.39,47.41,13745.0,42.0863,42.1573,42.0863,42.104,13745.0
2018-01-18 10:35:00,47.4,47.48,47.39,47.48,17247.0,42.0952,42.1662,42.0863,42.1662,17247.0
2018-01-18 10:40:00,47.47,47.47,47.39,47.44,13659.0,42.1573,42.1573,42.0863,42.1307,13659.0
2018-01-18 10:45:00,47.45,47.46,47.35,47.39,28359.0,42.1396,42.1484,42.0507,42.0863,28359.0
2018-01-18 10:50:00,47.39,47.45,47.34,47.45,17727.0,42.0863,42.1396,42.0419,42.1396,17727.0
2018-01-18 10:55:00,47.45,47.46,47.38,47.38,9700.0,42.1396,42.1484,42.0774,42.0774,9700.0
2018-01-18 11:00:00,47.37,47.44,47.37,47.44,8813.0,42.0685,42.1307,42.0685,42.1307,8813.0
2018-01-18 11:05:00,47.44,47.46,47.42,47.45,10585.0,42.1307,42.1484,42.1129,42.1396,10585.0
2018-01-18 11:10:00,47.45,47.52,47.45,47.52,9341.0,42.1396,42.2017,42.1396,42.2017,9341.0
2018-01-18 11:15:00,47.51,47.55,47.49,47.55,14858.0,42.1928,42.2284,42.1751,42.2284,14858.0
2018-01-18 11:20:00,47.55,47.55,47.33,47.34,20196.0,42.2284,42.2284,42.033,42.0419,20196.0
2018-01-18 11:25:00,47.35,47.37,47.27,47.29,7911.0,42.0507,42.0685,41.9797,41.9975,7911.0
2018-01-18 11:30:00,47.3,47.37,47.29,47.35,11441.0,42.0063,42.0685,41.9975,42.0507,11441.0
2018-01-18 11:35:00,47.34,47.34,47.27,47.28,10323.0,42.0419,42.0419,41.9797,41.9886,10323.0
2018-01-18 11:40:00,47.26,47.29,47.24,47.26,12332.0,41.9708,41.9975,41.9531,41.9708,12332.0
2018-01-18 11:45:00,47.27,47.33,47.26,47.33,8334.0,41.9797,42.033,41.9708,42.033,8334.0
2018-01-18 11:50:00,47.34,47.38,47.32,47.38,5901.0,42.0419,42.0774,42.0241,42.0774,5901.0
2018-01-18 11:55:00,47.37,47.39,47.33,47.33,7190.0,42.0685,42.0863,42.033,42.033,7190.0
2018-01-18 12:00:00,47.33,47.43,47.32,47.42,8400.0,42.033,42.1218,42.0241,42.1129,8400.0
2018-01-18 12:05:00,47.42,47.42,47.38,47.39,13300.0,42.1129,42.1129,42.0774,42.0863,13300.0
2018-01-18 12:10:00,47.39,47.45,47.38,47.45,5000.0,42.0863,42.1396,42.0774,42.1396,5000.0
2018-01-18 12:15:00,47.45,47.47,47.41,47.44,21115.0,42.1396,42.1573,42.104,42.1307,21115.0
2018-01-18 12:20:00,47.43,47.43,47.39,47.4,3881.0,42.1218,42.1218,42.0863,42.0952,3881.0
2018-01-18 12:25:00,47.41,47.51,47.41,47.49,10300.0,42.104,42.1928,42.104,42.1751,10300.0
2018-01-18 12:30:00,47.49,47.51,47.46,47.46,5286.0,42.1751,42.1928,42.1484,42.1484,5286.0
2018-01-18 12:35:00,47.46,47.48,47.45,47.46,12900.0,42.1484,42.1662,42.1396,42.1484,12900.0
2018-01-18 12:40:00,47.46,47.53,47.46,47.52,9743.0,42.1484,42.2106,42.1484,42.2017,9743.0
2018-01-18 12:45:00,47.52,47.52,47.49,47.52,5240.0,42.2017,42.2017,42.1751,42.2017,5240.0
2018-01-18 12:50:00,47.53,47.53,47.5,47.51,11340.0,42.2106,42.2106,42.184,42.1928,11340.0
2018-01-18 12:55:00,47.52,47.52,47.48,47.48,13560.0,42.2017,42.2017,42.1662,42.1662,13560.0
2018-01-18 13:00:00,47.48,47.48,47.4,47.42,36995.0,42.1662,42.1662,42.0952,42.1129,36995.0
2018-01-18 13:05:00,47.43,47.48,47.42,47.45,17065.0,42.1218,42.1662,42.1129,42.1396,17065.0
2018-01-18 13:10:00,47.46,47.51,47.45,47.47,10840.0,42.1484,42.1928,42.1396,42.1573,10840.0
2018-01-18 13:15:00,47.46,47.48,47.46,47.46,12434.0,42.1484,42.1662,42.1484,42.1484,12434.0
2018-01-18 13:20:00,47.47,47.47,47.45,47.47,13316.0,42.1573,42.1573,42.1396,42.1573,13316.0
2018-01-18 13:25:00,47.47,47.48,47.44,47.46,16658.0,42.1573,42.1662,42.1307,42.1484,16658.0
2018-01-18 13:30:00,47.46,47.47,47.42,47.43,11780.0,42.1484,42.1573,42.1129,42.1218,11780.0
2018-01-18 13:35:00,47.43,47.43,47.42,47.42,7600.0,42.1218,42.1218,42.1129,42.1129,7600.0
2018-01-18 13:40:00,47.43,47.45,47.43,47.44,17495.0,42.1218,42.1396,42.1218,42.1307,17495.0
2018-01-18 13:45:00,47.44,47.47,47.43,47.47,9700.0,42.1307,42.1573,42.1218,42.1573,9700.0
2018-01-18 13:50:00,47.46,47.46,47.43,47.44,14755.0,42.1484,42.1484,42.1218,42.1307,14755.0
2018-01-18 13:55:00,47.43,47.5,47.41,47.48,20933.0,42.1218,42.184,42.104,42.1662,20933.0
2018-01-18 14:00:00,47.47,47.5,47.46,47.5,11334.0,42.1573,42.184,42.1484,42.184,11334.0
2018-01-18 14:05:00,47.5,47.51,47.48,47.51,12536.0,42.184,42.1928,42.1662,42.1928,12536.0
2018-01-18 14:10:00,47.51,47.54,47.51,47.53,10307.0,42.1928,42.2195,42.1928,42.2106,10307.0
2018-01-18 14:15:00,47.54,47.56,47.51,47.52,27246.0,42.2195,42.2372,42.1928,42.2017,27246.0
2018-01-18 14:20:00,47.53,47.57,47.53,47.57,12491.0,42.2106,42.2461,42.2106,42.2461,12491.0
2018-01-18 14:25:00,47.57,47.57,47.56,47.57,6907.0,42.2461,42.2461,42.2372,42.2461,6907.0
2018-01-18 14:30:00,47.57,47.57,47.51,47.52,20332.0,42.2461,42.2461,42.1928,42.2017,20332.0
2018-01-18 14:35:00,47.51,47.56,47.51,47.55,17932.0,42.1928,42.2372,42.1928,42.2284,17932.0
2018-01-18 14:40:00,47.55,47.57,47.53,47.55,15527.0,42.2284,42.2461,42.2106,42.2284,15527.0
2018-01-18 14:45:00,47.54,47.55,47.5,47.51,30525.0,42.2195,42.2284,42.184,42.1928,30525.0
2018-01-18 14:50:00,47.51,47.56,47.5,47.56,32850.0,42.1928,42.2372,42.184,42.2372,32850.0
2018-01-18 14:55:00,47.56,47.56,47.5,47.5,176596.0,42.2372,42.2372,42.184,42.184,176596.0
2018-01-18 15:00:00,47.5,47.5,47.47,47.47,87363.0,42.184,42.184,42.1573,42.1573,87363.0
2018-01-18 15:05:00,47.46,47.5,47.46,47.49,77136.0,42.1484,42.184,42.1484,42.1751,77136.0
2018-01-18 15:10:00,47.5,47.51,47.47,47.48,85677.0,42.184,42.1928,42.1573,42.1662,85677.0
2018-01-18 15:15:00,47.48,47.51,47.48,47.5,35730.0,42.1662,42.1928,42.1662,42.184,35730.0
2018-01-18 15:20:00,47.5,47.53,47.5,47.51,64808.0,42.184,42.2106,42.184,42.1928,64808.0
2018-01-18 15:25:00,47.5,47.52,47.48,47.49,30940.0,42.184,42.2017,42.1662,42.1751,30940.0
2018-01-18 15:30:00,47.48,47.49,47.37,47.42,67252.0,42.1662,42.1751,42.0685,42.1129,67252.0
2018-01-18 15:35:00,47.42,47.49,47.4,47.49,54248.0,42.1129,42.1751,42.0952,42.1751,54248.0
2018-01-18 15:40:00,47.48,47.5,47.45,47.46,79504.0,42.1662,42.184,42.1396,42.1484,79504.0
2018-01-18 15:45:00,47.45,47.45,47.42,47.44,69719.0,42.1396,42.1396,42.1129,42.1307,69719.0
2018-01-18 15:50:00,47.44,47.46,47.41,47.42,101242.0,42.1307,42.1484,42.104,42.1129,101242.0
2018-01-18 15:55:00,47.42,47.44,47.4,47.43,227399.0,42.1129,42.1307,42.0952,42.1218,227399.0
2018-01-19 09:30:00,47.54,47.68,47.45,47.62,23235.0,42.2195,42.3438,42.1396,42.2905,23235.0
2018-01-19 09:35:00,47.61,47.61,47.42,47.45,32327.0,42.2816,42.2816,42.1129,42.1396,32327.0
2018-01-19 09:40:00,47.46,47.57,47.45,47.56,32100.0,42.1484,42.2461,42.1396,42.2372,32100.0
2018-01-19 09:45:00,47.57,47.6,47.53,47.58,18666.0,42.2461,42.2728,42.2106,42.255,18666.0
2018-01-19 09:50:00,47.57,47.58,47.42,47.44,131718.0,42.2461,42.255,42.1129,42.1307,131718.0
2018-01-19 09:55:00,47.44,47.56,47.44,47.56,19100.0,42.1307,42.2372,42.1307,42.2372,19100.0
2018-01-19 10:00:00,47.54,47.57,47.48,47.49,38938.0,42.2195,42.2461,42.1662,42.1751,38938.0
2018-01-19 10:05:00,47.49,47.66,47.48,47.66,49863.0,42.1751,42.3261,42.1662,42.3261,49863.0
2018-01-19 10:10:00,47.65,47.7,47.65,47.68,29209.0,42.3172,42.3616,42.3172,42.3438,29209.0
2018-01-19 10:15:00,47.68,47.79,47.66,47.75,22096.0,42.3438,42.4415,42.3261,42.406,22096.0
2018-01-19 10:20:00,47.75,47.77,47.72,47.77,17939.0,42.406,42.4237,42.3793,42.4237,17939.0
2018-01-19 10:25:00,47.77,47.87,47.77,47.84,18210.0,42.4237,42.5126,42.4237,42.4859,18210.0
2018-01-19 10:30:00,47.84,47.88,47.83,47.85,91344.0,42.4859,42.5214,42.477,42.4948,91344.0
2018-01-19 10:35:00,47.85,47.92,47.81,47.91,170221.0,42.4948,42.557,42.4593,42.5481,170221.0
2018-01-19 10:40:00,47.91,47.93,47.87,47.9,39158.0,42.5481,42.5658,42.5126,42.5392,39158.0
2018-01-19 10:45:00,47.9,47.91,47.83,47.84,27388.0,42.5392,42.5481,42.477,42.4859,27388.0
2018-01-19 10:50:00,47.84,47.87,47.81,47.84,18728.0,42.4859,42.5126,42.4593,42.4859,18728.0
2018-01-19 10:55:00,47.83,47.88,47.83,47.83,18090.0,42.477,42.5214,42.477,42.477,18090.0
2018-01-19 11:00:00,47.83,47.86,47.81,47.82,15109.0,42.477,42.5037,42.4593,42.4681,15109.0
2018-01-19 11:05:00,47.82,47.83,47.74,47.76,35392.0,42.4681,42.477,42.3971,42.4149,35392.0
2018-01-19 11:10:00,47.77,47.84,47.77,47.82,26272.0,42.4237,42.4859,42.4237,42.4681,26272.0
2018-01-19 11:15:00,47.82,47.89,47.79,47.89,16261.0,42.4681,42.5303,42.4415,42.5303,16261.0
2018-01-19 11:20:00,47.89,47.98,47.89,47.98,95455.0,42.5303,42.6102,42.5303,42.6102,95455.0
2018-01-19 11:25:00,47.97,48.05,47.97,48.04,16945.0,42.6014,42.6724,42.6014,42.6635,16945.0
2018-01-19 11:30:00,48.04,48.06,48.0,48.01,12225.0,42.6635,42.6813,42.628,42.6369,12225.0
2018-01-19 11:35:00,48.01,48.03,47.99,48.02,11625.0,42.6369,42.6546,42.6191,42.6458,11625.0
2018-01-19 11:40:00,48.02,48.05,48.01,48.03,31869.0,42.6458,42.6724,42.6369,42.6546,31869.0
2018-01-19 11:45:00,48.03,48.03,47.93,47.93,259402.0,42.6546,42.6546,42.5658,42.5658,259402.0
2018-01-19 11:50:00,47.93,47.95,47.91,47.93,29735.0,42.5658,42.5836,42.5481,42.5658,29735.0
2018-01-19 11:55:00,47.93,47.94,47.89,47.93,52620.0,42.5658,42.5747,42.5303,42.5658,52620.0
2018-01-19 12:00:00,47.93,47.96,47.93,47.95,13115.0,42.5658,42.5925,42.5658,42.5836,13115.0
2018-01-19 12:05:00,47.95,48.0,47.95,47.97,39206.0,42.5836,42.628,42.5836,42.6014,39206.0
2018-01-19 12:10:00,47.96,47.97,47.95,47.96,14466.0,42.5925,42.6014,42.5836,42.5925,14466.0
2018-01-19 12:15:00,47.96,47.99,47.94,47.99,22181.0,42.5925,42.6191,42.5747,42.6191,22181.0
2018-01-19 12:20:00,47.98,48.03,47.98,48.03,53431.0,42.6102,42.6546,42.6102,42.6546,53431.0
2018-01-19 12:25:00,48.03,48.03,47.98,47.98,15335.0,42.6546,42.6546,42.6102,42.6102,15335.0
2018-01-19 12:30:00,47.98,47.99,47.96,47.98,8498.0,42.6102,42.6191,42.5925,42.6102,8498.0
2018-01-19 12:35:00,47.97,48.0,47.96,48.0,14887.0,42.6014,42.628,42.5925,42.628,14887.0
2018-01-19 12:40:00,48.01,48.02,47.99,48.01,20067.0,42.6369,42.6458,42.6191,42.6369,20067.0
2018-01-19 12:45:00,48.02,48.04,47.99,48.03,14380.0,42.6458,42.6635,42.6191,42.6546,14380.0
2018-01-19 12:50:00,48.03,48.04,48.01,48.02,10770.0,42.6546,42.6635,42.6369,42.6458,10770.0
2018-01-19 12:55:00,48.02,48.02,48.0,48.0,12285.0,42.6458,42.6458,42.628,42.628,12285.0
2018-01-19 13:00:00,48.01,48.02,48.0,48.01,10247.0,42.6369,42.6458,42.628,42.6369,10247.0
2018-01-19 13:05:00,48.01,48.02,47.99,48.02,23225.0,42.6369,42.6458,42.6191,42.6458,23225.0
2018-01-19 13:10:00,48.01,48.05,48.01,48.05,12366.0,42.6369,42.6724,42.6369,42.6724,12366.0
2018-01-19 13:15:00,48.05,48.07,48.04,48.06,14444.0,42.6724,42.6902,42.6635,42.6813,14444.0
2018-01-19 13:20:00,48.06,48.07,48.05,48.05,9733.0,42.6813,42.6902,42.6724,42.6724,9733.0
2018-01-19 13:25:00,48.05,48.07,48.04,48.07,13107.0,42.6724,42.6902,42.6635,42.6902,13107.0
2018-01-19 13:30:00,48.06,48.06,48.04,48.06,7886.0,42.6813,42.6813,42.6635,42.6813,7886.0
2018-01-19 13:35:00,48.06,48.08,48.06,48.06,12978.0,42.6813,42.699,42.6813,42.6813,12978.0
2018-01-19 13:40:00,48.06,48.08,48.05,48.08,17256.0,42.6813,42.699,42.6724,42.699,17256.0
2018-01-19 13:45:00,48.07,48.09,48.06,48.06,15985.0,42.6902,42.7079,42.6813,42.6813,15985.0
2018-01-19 13:50:00,48.07,48.12,48.06,48.12,11488.0,42.6902,42.7346,42.6813,42.7346,11488.0
2018-01-19 13:55:00,48.12,48.14,48.1,48.13,26108.0,42.7346,42.7523,42.7168,42.7435,26108.0
2018-01-19 14:00:00,48.13,48.15,48.13,48.14,15745.0,42.7435,42.7612,42.7435,42.7523,15745.0
2018-01-19 14:05:00,48.13,48.16,48.13,48.15,16431.0,42.7435,42.7701,42.7435,42.7612,16431.0
2018-01-19 14:10:00,48.15,48.18,48.14,48.18,19694.0,42.7612,42.7879,42.7523,42.7879,19694.0
2018-01-19 14:15:00,48.18,48.22,48.17,48.22,9180.0,42.7879,42.8234,42.779,42.8234,9180.0
2018-01-19 14:20:00,48.21,48.23,48.18,48.2,265273.0,42.8145,42.8323,42.7879,42.8056,265273.0
2018-01-19 14:25:00,48.19,48.25,48.19,48.24,456480.0,42.7967,42.85,42.7967,42.8411,456480.0
2018-01-19 14:30:00,48.24,48.31,48.23,48.29,231475.0,42.8411,42.9033,42.8323,42.8855,231475.0
2018-01-19 14:35:00,48.28,48.28,48.25,48.26,73996.0,42.8767,42.8767,42.85,42.8589,73996.0
2018-01-19 14:40:00,48.26,48.26,48.22,48.22,21733.0,42.8589,42.8589,42.8234,42.8234,21733.0
2018-01-19 14:45:00,48.22,48.24,48.21,48.24,65235.0,42.8234,42.8411,42.8145,42.8411,65235.0
2018-01-19 14:50:00,48.24,48.24,48.22,48.23,76700.0,42.8411,42.8411,42.8234,42.8323,76700.0
2018-01-19 14:55:00,48.23,48.24,48.14,48.14,46142.0,42.8323,42.8411,42.7523,42.7523,46142.0
2018-01-19 15:00:00,48.14,48.15,48.13,48.15,83615.0,42.7523,42.7612,42.7435,42.7612,83615.0
2018-01-19 15:05:00,48.15,48.18,48.13,48.16,43845.0,42.7612,42.7879,42.7435,42.7701,43845.0
2018-01-19 15:10:00,48.16,48.18,48.16,48.18,32086.0,42.7701,42.7879,42.7701,42.7879,32086.0
2018-01-19 15:15:00,48.18,48.18,48.17,48.18,31614.0,42.7879,42.7879,42.779,42.7879,31614.0
2018-01-19 15:20:00,48.18,48.21,48.17,48.19,90332.0,42.7879,42.8145,42.779,42.7967,90332.0
2018-01-19 15:25:00,48.19,48.23,48.18,48.23,40143.0,42.7967,42.8323,42.7879,42.8323,40143.0
2018-01-19 15:30:00,48.23,48.25,48.21,48.22,60964.0,42.8323,42.85,42.8145,42.8234,60964.0
2018-01-19 15:35:00,48.22,48.22,48.19,48.21,62291.0,42.8234,42.8234,42.7967,42.8145,62291.0
2018-01-19 15:40:00,48.21,48.23,48.18,48.23,67763.0,42.8145,42.8323,42.7879,42.8323,67763.0
2018-01-19 15:45:00,48.23,48.25,48.21,48.25,242862.0,42.8323,42.85,42.8145,42.85,242862.0
2018-01-19 15:50:00,48.25,48.28,48.25,48.28,116375.0,42.85,42.8767,42.85,42.8767,116375.0
2018-01-19 15:55:00,48.28,48.29,48.24,48.29,542856.0,42.8767,42.8855,42.8411,42.8855,542856.0
2018-01-22 09:30:00,48.38,48.49,48.17,48.23,273806.0,42.9655,43.0632,42.779,42.8323,273806.0
2018-01-22 09:35:00,48.25,48.36,48.19,48.23,77397.0,42.85,42.9477,42.7967,42.8323,77397.0
2018-01-22 09:40:00,48.23,48.33,48.18,48.3,76654.0,42.8323,42.9211,42.7879,42.8944,76654.0
2018-01-22 09:45:00,48.3,48.34,48.23,48.24,60480.0,42.8944,42.93,42.8323,42.8411,60480.0
2018-01-22 09:50:00,48.23,48.38,48.22,48.36,63064.0,42.8323,42.9655,42.8234,42.9477,63064.0
2018-01-22 09:55:00,48.37,48.42,48.33,48.39,65086.0,42.9566,43.001,42.9211,42.9744,65086.0
2018-01-22 10:00:00,48.4,48.5,48.4,48.46,41814.0,42.9832,43.072,42.9832,43.0365,41814.0
2018-01-22 10:05:00,48.46,48.53,48.41,48.52,49154.0,43.0365,43.0987,42.9921,43.0898,49154.0
2018-01-22 10:10:00,48.52,48.58,48.5,48.58,122463.0,43.0898,43.1431,43.072,43.1431,122463.0
2018-01-22 10:15:00,48.58,48.62,48.54,48.57,122959.0,43.1431,43.1786,43.1076,43.1342,122959.0
2018-01-22 10:20:00,48.56,48.57,48.47,48.5,150561.0,43.1253,43.1342,43.0454,43.072,150561.0
2018-01-22 10:25:00,48.49,48.52,48.48,48.5,59639.0,43.0632,43.0898,43.0543,43.072,59639.0
2018-01-22 10:30:00,48.5,48.54,48.47,48.52,78598.0,43.072,43.1076,43.0454,43.0898,78598.0
2018-01-22 10:35:00,48.52,48.53,48.46,48.47,41877.0,43.0898,43.0987,43.0365,43.0454,41877.0
2018-01-22 10:40:00,48.48,48.52,48.45,48.5,31093.0,43.0543,43.0898,43.0276,43.072,31093.0
2018-01-22 10:45:00,48.5,48.57,48.5,48.57,34537.0,43.072,43.1342,43.072,43.1342,34537.0
2018-01-22 10:50:00,48.58,48.62,48.58,48.61,29282.0,43.1431,43.1786,43.1431,43.1697,29282.0
2018-01-22 10:55:00,48.61,48.63,48.56,48.58,33167.0,43.1697,43.1875,43.1253,43.1431,33167.0
2018-01-22 11:00:00,48.57,48.62,48.55,48.59,58074.0,43.1342,43.1786,43.1164,43.152,58074.0
2018-01-22 11:05:00,48.6,48.62,48.55,48.55,19815.0,43.1609,43.1786,43.1164,43.1164,19815.0
2018-01-22 11:10:00,48.54,48.54,48.45,48.46,46416.0,43.1076,43.1076,43.0276,43.0365,46416.0
2018-01-22 11:15:00,48.46,48.47,48.41,48.44,62497.0,43.0365,43.0454,42.9921,43.0188,62497.0
2018-01-22 11:20:00,48.44,48.49,48.42,48.48,23315.0,43.0188,43.0632,43.001,43.0543,23315.0
2018-01-22 11:25:00,48.48,48.49,48.4,48.41,48691.0,43.0543,43.0632,42.9832,42.9921,48691.0
2018-01-22 11:30:00,48.4,48.45,48.38,48.44,27882.0,42.9832,43.0276,42.9655,43.0188,27882.0
2018-01-22 11:35:00,48.44,48.49,48.41,48.47,73334.0,43.0188,43.0632,42.9921,43.0454,73334.0
2018-01-22 11:40:00,48.46,48.47,48.44,48.46,26552.0,43.0365,43.0454,43.0188,43.0365,26552.0
2018-01-22 11:45:00,48.45,48.49,48.43,48.49,29533.0,43.0276,43.0632,43.0099,43.0632,29533.0
2018-01-22 11:50:00,48.49,48.5,48.41,48.42,29313.0,43.0632,43.072,42.9921,43.001,29313.0
2018-01-22 11:55:00,48.42,48.55,48.42,48.55,137753.0,43.001,43.1164,43.001,43.1164,137753.0
2018-01-22 12:00:00,48.53,48.58,48.5,48.58,24321.0,43.0987,43.1431,43.072,43.1431,24321.0
2018-01-22 12:05:00,48.58,48.61,48.54,48.54,18427.0,43.1431,43.1697,43.1076,43.1076,18427.0
2018-01-22 12:10:00,48.54,48.61,48.53,48.59,27302.0,43.1076,43.1697,43.0987,43.152,27302.0
2018-01-22 12:15:00,48.6,48.62,48.57,48.6,17878.0,43.1609,43.1786,43.1342,43.1609,17878.0
2018-01-22 12:20:00,48.6,48.67,48.59,48.66,34889.0,43.1609,43.223,43.152,43.2141,34889.0
2018-01-22 12:25:00,48.65,48.69,48.65,48.68,10548.0,43.2053,43.2408,43.2053,43.2319,10548.0
2018-01-22 12:30:00,48.67,48.74,48.67,48.71,148371.0,43.223,43.2852,43.223,43.2585,148371.0
2018-01-22 12:35:00,48.71,48.75,48.71,48.73,12350.0,43.2585,43.2941,43.2585,43.2763,12350.0
2018-01-22 12:40:00,48.72,48.75,48.7,48.73,17231.0,43.2674,43.2941,43.2497,43.2763,17231.0
2018-01-22 12:45:00,48.73,48.74,48.69,48.72,14006.0,43.2763,43.2852,43.2408,43.2674,14006.0
2018-01-22 12:50:00,48.71,48.73,48.69,48.69,20944.0,43.2585,43.2763,43.2408,43.2408,20944.0
2018-01-22 12:55:00,48.69,48.69,48.61,48.62,34039.0,43.2408,43.2408,43.1697,43.1786,34039.0
2018-01-22 13:00:00,48.62,48.65,48.59,48.61,15043.0,43.1786,43.2053,43.152,43.1697,15043.0
2018-01-22 13:05:00,48.61,48.65,48.61,48.64,46238.0,43.1697,43.2053,43.1697,43.1964,46238.0
2018-01-22 13:10:00,48.64,48.67,48.63,48.64,17663.0,43.1964,43.223,43.1875,43.1964,17663.0
2018-01-22 13:15:00,48.64,48.65,48.62,48.63,15206.0,43.1964,43.2053,43.1786,43.1875,15206.0
2018-01-22 13:20:00,48.64,48.64,48.62,48.64,9770.0,43.1964,43.1964,43.1786,43.1964,9770.0
2018-01-22 13:25:00,48.64,48.66,48.64,48.65,11796.0,43.1964,43.2141,43.1964,43.2053,11796.0
2018-01-22 13:30:00,48.65,48.69,48.65,48.69,15752.0,43.2053,43.2408,43.2053,43.2408,15752.0
2018-01-22 13:35:00,48.69,48.73,48.68,48.71,28117.0,43.2408,43.2763,43.2319,43.2585,28117.0
2018-01-22 13:40:00,48.71,48.75,48.71,48.74,26849.0,43.2585,43.2941,43.2585,43.2852,26849.0
2018-01-22 13:45:00,48.74,48.76,48.72,48.73,42599.0,43.2852,43.3029,43.2674,43.2763,42599.0
2018-01-22 13:50:00,48.74,48.74,48.69,48.69,17059.0,43.2852,43.2852,43.2408,43.2408,17059.0
2018-01-22 13:55:00,48.69,48.74,48.69,48.74,18502.0,43.2408,43.2852,43.2408,43.2852,18502.0
2018-01-22 14:00:00,48.75,48.76,48.7,48.71,28741.0,43.2941,43.3029,43.2497,43.2585,28741.0
2018-01-22 14:05:00,48.72,48.72,48.7,48.71,16153.0,43.2674,43.2674,43.2497,43.2585,16153.0
2018-01-22 14:10:00,48.71,48.73,48.71,48.73,7969.0,43.2585,43.2763,43.2585,43.2763,7969.0
2018-01-22 14:15:00,48.73,48.73,48.68,48.68,34914.0,43.2763,43.2763,43.2319,43.2319,34914.0
2018-01-22 14:20:00,48.68,48.71,48.64,48.68,23365.0,43.2319,43.2585,43.1964,43.2319,23365.0
2018-01-22 14:25:00,48.68,48.72,48.66,48.72,34515.0,43.2319,43.2674,43.2141,43.2674,34515.0
2018-01-22 14:30:00,48.71,48.76,48.71,48.73,26632.0,43.2585,43.3029,43.2585,43.2763,26632.0
2018-01-22 14:35:00,48.74,48.81,48.73,48.8,51844.0,43.2852,43.3473,43.2763,43.3385,51844.0
2018-01-22 14:40:00,48.8,48.82,48.79,48.81,25141.0,43.3385,43.3562,43.3296,43.3473,25141.0
2018-01-22 14:45:00,48.81,48.82,48.8,48.8,56089.0,43.3473,43.3562,43.3385,43.3385,56089.0
2018-01-22 14:50:00,48.8,48.82,48.78,48.79,16622.0,43.3385,43.3562,43.3207,43.3296,16622.0
2018-01-22 14:55:00,48.78,48.79,48.76,48.78,22879.0,43.3207,43.3296,43.3029,43.3207,22879.0
2018-01-22 15:00:00,48.77,48.79,48.72,48.74,140304.0,43.3118,43.3296,43.2674,43.2852,140304.0
2018-01-22 15:05:00,48.73,48.73,48.69,48.72,46322.0,43.2763,43.2763,43.2408,43.2674,46322.0
2018-01-22 15:10:00,48.72,48.74,48.7,48.72,32821.0,43.2674,43.2852,43.2497,43.2674,32821.0
2018-01-22 15:15:00,48.73,48.76,48.71,48.76,77315.0,43.2763,43.3029,43.2585,43.3029,77315.0
2018-01-22 15:20:00,48.75,48.78,48.74,48.75,106569.0,43.2941,43.3207,43.2852,43.2941,106569.0
2018-01-22 15:25:00,48.75,48.78,48.74,48.75,35589.0,43.2941,43.3207,43.2852,43.2941,35589.0
2018-01-22 15:30:00,48.75,48.78,48.72,48.73,119804.0,43.2941,43.3207,43.2674,43.2763,119804.0
2018-01-22 15:35:00,48.73,48.77,48.72,48.77,51932.0,43.2763,43.3118,43.2674,43.3118,51932.0
2018-01-22 15:40:00,48.77,48.82,48.76,48.8,80209.0,43.3118,43.3562,43.3029,43.3385,80209.0
2018-01-22 15:45:00,48.81,48.85,48.8,48.84,203240.0,43.3473,43.3829,43.3385,43.374,203240.0
2018-01-22 15:50:00,48.84,48.86,48.82,48.83,126934.0,43.374,43.3918,43.3562,43.3651,126934.0
2018-01-22 15:55:00,48.83,48.87,48.82,48.86,268795.0,43.3651,43.4006,43.3562,43.3918,268795.0
2018-01-23 09:30:00,48.87,48.88,48.73,48.86,41682.0,43.4006,43.4095,43.2763,43.3918,41682.0
2018-01-23 09:35:00,48.84,48.96,48.81,48.95,35579.0,43.374,43.4806,43.3473,43.4717,35579.0
2018-01-23 09:40:00,48.95,48.95,48.76,48.84,72985.0,43.4717,43.4717,43.3029,43.374,72985.0
2018-01-23 09:45:00,48.85,48.95,48.85,48.95,25106.0,43.3829,43.4717,43.3829,43.4717,25106.0
2018-01-23 09:50:00,48.94,48.94,48.83,48.85,35611.0,43.4628,43.4628,43.3651,43.3829,35611.0
2018-01-23 09:55:00,48.85,48.85,48.7,48.75,43593.0,43.3829,43.3829,43.2497,43.2941,43593.0
2018-01-23 10:00:00,48.75,48.75,48.63,48.66,143742.0,43.2941,43.2941,43.1875,43.2141,143742.0
2018-01-23 10:05:00,48.66,48.67,48.56,48.58,481800.0,43.2141,43.223,43.1253,43.1431,481800.0
2018-01-23 10:10:00,48.58,48.61,48.57,48.57,516709.0,43.1431,43.1697,43.1342,43.1342,516709.0
2018-01-23 10:15:00,48.57,48.64,48.55,48.57,400533.0,43.1342,43.1964,43.1164,43.1342,400533.0
2018-01-23 10:20:00,48.57,48.59,48.46,48.47,315234.0,43.1342,43.152,43.0365,43.0454,315234.0
2018-01-23 10:25:00,48.47,48.47,48.39,48.4,305670.0,43.0454,43.0454,42.9744,42.9832,305670.0
2018-01-23 10:30:00,48.4,48.45,48.32,48.45,419678.0,42.9832,43.0276,42.9122,43.0276,419678.0
2018-01-23 10:35:00,48.45,48.54,48.45,48.46,24759.0,43.0276,43.1076,43.0276,43.0365,24759.0
2018-01-23 10:40:00,48.46,48.51,48.45,48.46,22365.0,43.0365,43.0809,43.0276,43.0365,22365.0
2018-01-23 10:45:00,48.45,48.49,48.44,48.46,39778.0,43.0276,43.0632,43.0188,43.0365,39778.0
2018-01-23 10:50:00,48.47,48.48,48.45,48.46,16500.0,43.0454,43.0543,43.0276,43.0365,16500.0
2018-01-23 10:55:00,48.46,48.55,48.46,48.52,23015.0,43.0365,43.1164,43.0365,43.0898,23015.0
2018-01-23 11:00:00,48.53,48.61,48.52,48.56,39525.0,43.0987,43.1697,43.0898,43.1253,39525.0
2018-01-23 11:05:00,48.56,48.6,48.55,48.58,12946.0,43.1253,43.1609,43.1164,43.1431,12946.0
2018-01-23 11:10:00,48.57,48.59,48.55,48.59,113499.0,43.1342,43.152,43.1164,43.152,113499.0
2018-01-23 11:15:00,48.59,48.64,48.58,48.63,16865.0,43.152,43.1964,43.1431,43.1875,16865.0
2018-01-23 11:20:00,48.63,48.7,48.63,48.69,14105.0,43.1875,43.2497,43.1875,43.2408,14105.0
2018-01-23 11:25:00,48.69,48.69,48.58,48.58,173177.0,43.2408,43.2408,43.1431,43.1431,173177.0
2018-01-23 11:30:00,48.59,48.61,48.55,48.59,414190.0,43.152,43.1697,43.1164,43.152,414190.0
2018-01-23 11:35:00,48.59,48.6,48.54,48.59,568421.0,43.152,43.1609,43.1076,43.152,568421.0
2018-01-23 11:40:00,48.59,48.62,48.56,48.58,70081.0,43.152,43.1786,43.1253,43.1431,70081.0
2018-01-23 11:45:00,48.59,48.62,48.58,48.61,83375.0,43.152,43.1786,43.1431,43.1697,83375.0
2018-01-23 11:50:00,48.6,48.64,48.57,48.64,53970.0,43.1609,43.1964,43.1342,43.1964,53970.0
2018-01-23 11:55:00,48.64,48.65,48.59,48.61,175996.0,43.1964,43.2053,43.152,43.1697,175996.0
2018-01-23 12:00:00,48.61,48.62,48.58,48.61,202449.0,43.1697,43.1786,43.1431,43.1697,202449.0
2018-01-23 12:05:00,48.61,48.63,48.58,48.6,117752.0,43.1697,43.1875,43.1431,43.1609,117752.0
2018-01-23 12:10:00,48.6,48.6,48.58,48.6,42310.0,43.1609,43.1609,43.1431,43.1609,42310.0
2018-01-23 12:15:00,48.6,48.62,48.6,48.61,82866.0,43.1609,43.1786,43.1609,43.1697,82866.0
2018-01-23 12:20:00,48.62,48.64,48.61,48.61,146523.0,43.1786,43.1964,43.1697,43.1697,146523.0
2018-01-23 12:25:00,48.61,48.63,48.6,48.62,71465.0,43.1697,43.1875,43.1609,43.1786,71465.0
2018-01-23 12:30:00,48.63,48.66,48.62,48.63,119521.0,43.1875,43.2141,43.1786,43.1875,119521.0
2018-01-23 12:35:00,48.63,48.65,48.62,48.65,84461.0,43.1875,43.2053,43.1786,43.2053,84461.0
2018-01-23 12:40:00,48.65,48.65,48.6,48.62,46142.0,43.2053,43.2053,43.1609,43.1786,46142.0
2018-01-23 12:45:00,48.62,48.65,48.61,48.62,59474.0,43.1786,43.2053,43.1697,43.1786,59474.0
2018-01-23 12:50:00,48.62,48.62,48.59,48.62,42376.0,43.1786,43.1786,43.152,43.1786,42376.0
2018-01-23 12:55:00,48.62,48.7,48.62,48.7,41422.0,43.1786,43.2497,43.1786,43.2497,41422.0
2018-01-23 13:00:00,48.69,48.71,48.68,48.69,16116.0,43.2408,43.2585,43.2319,43.2408,16116.0
2018-01-23 13:05:00,48.69,48.76,48.69,48.73,50524.0,43.2408,43.3029,43.2408,43.2763,50524.0
2018-01-23 13:10:00,48.74,48.74,48.69,48.72,35597.0,43.2852,43.2852,43.2408,43.2674,35597.0
2018-01-23 13:15:00,48.72,48.73,48.71,48.71,7776.0,43.2674,43.2763,43.2585,43.2585,7776.0
2018-01-23 13:20:00,48.71,48.72,48.69,48.72,17648.0,43.2585,43.2674,43.2408,43.2674,17648.0
2018-01-23 13:25:00,48.72,48.77,48.72,48.75,19761.0,43.2674,43.3118,43.2674,43.2941,19761.0
2018-01-23 13:30:00,48.74,48.79,48.74,48.79,64399.0,43.2852,43.3296,43.2852,43.3296,64399.0
2018-01-23 13:35:00,48.79,48.79,48.73,48.78,25073.0,43.3296,43.3296,43.2763,43.3207,25073.0
2018-01-23 13:40:00,48.77,48.8,48.75,48.75,23605.0,43.3118,43.3385,43.2941,43.2941,23605.0
2018-01-23 13:45:00,48.75,48.79,48.74,48.78,19622.0,43.2941,43.3296,43.2852,43.3207,19622.0
2018-01-23 13:50:00,48.78,48.82,48.78,48.8,14500.0,43.3207,43.3562,43.3207,43.3385,14500.0
2018-01-23 13:55:00,48.81,48.83,48.81,48.82,23400.0,43.3473,43.3651,43.3473,43.3562,23400.0
2018-01-23 14:00:00,48.81,48.83,48.8,48.81,38731.0,43.3473,43.3651,43.3385,43.3473,38731.0
2018-01-23 14:05:00,48.81,48.82,48.8,48.82,43356.0,43.3473,43.3562,43.3385,43.3562,43356.0
2018-01-23 14:10:00,48.82,48.84,48.82,48.83,17462.0,43.3562,43.374,43.3562,43.3651,17462.0
2018-01-23 14:15:00,48.82,48.82,48.78,48.79,47396.0,43.3562,43.3562,43.3207,43.3296,47396.0
2018-01-23 14:20:00,48.79,48.8,48.77,48.78,23115.0,43.3296,43.3385,43.3118,43.3207,23115.0
2018-01-23 14:25:00,48.78,48.82,48.77,48.82,18401.0,43.3207,43.3562,43.3118,43.3562,18401.0
2018-01-23 14:30:00,48.83,48.83,48.8,48.83,32066.0,43.3651,43.3651,43.3385,43.3651,32066.0
2018-01-23 14:35:00,48.83,48.83,48.81,48.83,11791.0,43.3651,43.3651,43.3473,43.3651,11791.0
2018-01-23 14:40:00,48.82,48.88,48.82,48.85,71885.0,43.3562,43.4095,43.3562,43.3829,71885.0
2018-01-23 14:45:00,48.85,48.89,48.84,48.88,35396.0,43.3829,43.4184,43.374,43.4095,35396.0
2018-01-23 14:50:00,48.89,48.93,48.88,48.92,30378.0,43.4184,43.4539,43.4095,43.445,30378.0
2018-01-23 14:55:00,48.9,48.92,48.88,48.89,50753.0,43.4273,43.445,43.4095,43.4184,50753.0
2018-01-23 15:00:00,48.89,48.89,48.8,48.81,232112.0,43.4184,43.4184,43.3385,43.3473,232112.0
2018-01-23 15:05:00,48.81,48.82,48.79,48.82,33600.0,43.3473,43.3562,43.3296,43.3562,33600.0
2018-01-23 15:10:00,48.82,48.84,48.75,48.76,26448.0,43.3562,43.374,43.2941,43.3029,26448.0
2018-01-23 15:15:00,48.77,48.79,48.76,48.78,20763.0,43.3118,43.3296,43.3029,43.3207,20763.0
2018-01-23 15:20:00,48.78,48.82,48.77,48.79,34793.0,43.3207,43.3562,43.3118,43.3296,34793.0
2018-01-23 15:25:00,48.8,48.8,48.76,48.77,53582.0,43.3385,43.3385,43.3029,43.3118,53582.0
2018-01-23 15:30:00,48.77,48.8,48.77,48.8,42343.0,43.3118,43.3385,43.3118,43.3385,42343.0
2018-01-23 15:35:00,48.81,48.86,48.8,48.84,19820.0,43.3473,43.3918,43.3385,43.374,19820.0
2018-01-23 15:40:00,48.84,48.84,48.81,48.83,45926.0,43.374,43.374,43.3473,43.3651,45926.0
2018-01-23 15:45:00,48.83,48.87,48.83,48.86,22379.0,43.3651,43.4006,43.3651,43.3918,22379.0
2018-01-23 15:50:00,48.85,48.88,48.84,48.85,91111.0,43.3829,43.4095,43.374,43.3829,91111.0
2018-01-23 15:55:00,48.86,48.87,48.84,48.85,198732.0,43.3918,43.4006,43.374,43.3829,198732.0
2018-01-24 09:30:00,48.97,49.02,48.81,48.89,76151.0,43.4894,43.5338,43.3473,43.4184,76151.0
2018-01-24 09:35:00,48.89,48.93,48.83,48.91,14864.0,43.4184,43.4539,43.3651,43.4362,14864.0
2018-01-24 09:40:00,48.95,49.0,48.89,48.89,23800.0,43.4717,43.5161,43.4184,43.4184,23800.0
2018-01-24 09:45:00,48.89,49.0,48.88,48.99,13298.0,43.4184,43.5161,43.4095,43.5072,13298.0
2018-01-24 09:50:00,48.99,48.99,48.94,48.98,8320.0,43.5072,43.5072,43.4628,43.4983,8320.0
2018-01-24 09:55:00,48.95,49.07,48.95,49.02,25537.0,43.4717,43.5783,43.4717,43.5338,25537.0
2018-01-24 10:00:00,49.02,49.09,48.98,49.03,19192.0,43.5338,43.596,43.4983,43.5427,19192.0
2018-01-24 10:05:00,49.03,49.03,48.93,48.94,21316.0,43.5427,43.5427,43.4539,43.4628,21316.0
2018-01-24 10:10:00,48.94,49.03,48.92,49.03,26926.0,43.4628,43.5427,43.445,43.5427,26926.0
2018-01-24 10:15:00,49.03,49.05,48.96,48.98,29446.0,43.5427,43.5605,43.4806,43.4983,29446.0
2018-01-24 10:20:00,48.99,49.04,48.94,48.95,24135.0,43.5072,43.5516,43.4628,43.4717,24135.0
2018-01-24 10:25:00,48.95,48.97,48.91,48.92,25770.0,43.4717,43.4894,43.4362,43.445,25770.0
2018-01-24 10:30:00,48.93,48.94,48.88,48.89,49414.0,43.4539,43.4628,43.4095,43.4184,49414.0
2018-01-24 10:35:00,48.89,49.01,48.89,48.99,32003.0,43.4184,43.525,43.4184,43.5072,32003.0
2018-01-24 10:40:00,48.99,49.01,48.96,48.99,14660.0,43.5072,43.525,43.4806,43.5072,14660.0
2018-01-24 10:45:00,48.99,48.99,48.91,48.92,72516.0,43.5072,43.5072,43.4362,43.445,72516.0
2018-01-24 10:50:00,48.91,48.94,48.89,48.93,16841.0,43.4362,43.4628,43.4184,43.4539,16841.0
2018-01-24 10:55:00,48.93,48.93,48.77,48.84,26764.0,43.4539,43.4539,43.3118,43.374,26764.0
2018-01-24 11:00:00,48.85,48.88,48.83,48.84,25426.0,43.3829,43.4095,43.3651,43.374,25426.0
2018-01-24 11:05:00,48.84,48.89,48.82,48.83,13951.0,43.374,43.4184,43.3562,43.3651,13951.0
2018-01-24 11:10:00,48.82,48.84,48.65,48.66,23215.0,43.3562,43.374,43.2053,43.2141,23215.0
2018-01-24 11:15:00,48.65,48.67,48.59,48.67,64977.0,43.2053,43.223,43.152,43.223,64977.0
2018-01-24 11:20:00,48.66,48.73,48.66,48.7,15789.0,43.2141,43.2763,43.2141,43.2497,15789.0
2018-01-24 11:25:00,48.71,48.72,48.67,48.68,7714.0,43.2585,43.2674,43.223,43.2319,7714.0
2018-01-24 11:30:00,48.69,48.69,48.43,48.46,55844.0,43.2408,43.2408,43.0099,43.0365,55844.0
2018-01-24 11:35:00,48.48,48.49,48.37,48.42,30009.0,43.0543,43.0632,42.9566,43.001,30009.0
2018-01-24 11:40:00,48.42,48.5,48.4,48.47,42941.0,43.001,43.072,42.9832,43.0454,42941.0
2018-01-24 11:45:00,48.48,48.48,48.39,48.4,170832.0,43.0543,43.0543,42.9744,42.9832,170832.0
2018-01-24 11:50:00,48.39,48.53,48.38,48.53,16444.0,42.9744,43.0987,42.9655,43.0987,16444.0
2018-01-24 11:55:00,48.52,48.52,48.44,48.46,53760.0,43.0898,43.0898,43.0188,43.0365,53760.0
2018-01-24 12:00:00,48.46,48.46,48.33,48.37,65536.0,43.0365,43.0365,42.9211,42.9566,65536.0
2018-01-24 12:05:00,48.38,48.41,48.32,48.32,22040.0,42.9655,42.9921,42.9122,42.9122,22040.0
2018-01-24 12:10:00,48.32,48.37,48.31,48.37,19637.0,42.9122,42.9566,42.9033,42.9566,19637.0
2018-01-24 12:15:00,48.37,48.37,48.27,48.34,23070.0,42.9566,42.9566,42.8678,42.93,23070.0
2018-01-24 12:20:00,48.34,48.34,48.2,48.21,89108.0,42.93,42.93,42.8056,42.8145,89108.0
2018-01-24 12:25:00,48.21,48.26,48.18,48.22,79096.0,42.8145,42.8589,42.7879,42.8234,79096.0
2018-01-24 12:30:00,48.22,48.24,48.2,48.21,12306.0,42.8234,42.8411,42.8056,42.8145,12306.0
2018-01-24 12:35:00,48.21,48.21,48.13,48.13,76644.0,42.8145,42.8145,42.7435,42.7435,76644.0
2018-01-24 12:40:00,48.12,48.15,48.09,48.14,67619.0,42.7346,42.7612,42.7079,42.7523,67619.0
2018-01-24 12:45:00,48.13,48.14,48.08,48.14,32867.0,42.7435,42.7523,42.699,42.7523,32867.0
2018-01-24 12:50:00,48.14,48.14,48.11,48.12,17052.0,42.7523,42.7523,42.7257,42.7346,17052.0
2018-01-24 12:55:00,48.12,48.2,48.12,48.19,27251.0,42.7346,42.8056,42.7346,42.7967,27251.0
2018-01-24 13:00:00,48.19,48.24,48.18,48.23,56803.0,42.7967,42.8411,42.7879,42.8323,56803.0
2018-01-24 13:05:00,48.24,48.25,48.14,48.15,62056.0,42.8411,42.85,42.7523,42.7612,62056.0
2018-01-24 13:10:00,48.14,48.2,48.12,48.18,27782.0,42.7523,42.8056,42.7346,42.7879,27782.0
2018-01-24 13:15:00,48.18,48.18,48.12,48.15,52081.0,42.7879,42.7879,42.7346,42.7612,52081.0
2018-01-24 13:20:00,48.15,48.26,48.13,48.26,46697.0,42.7612,42.8589,42.7435,42.8589,46697.0
2018-01-24 13:25:00,48.27,48.37,48.27,48.35,21476.0,42.8678,42.9566,42.8678,42.9388,21476.0
2018-01-24 13:30:00,48.36,48.43,48.36,48.43,11117.0,42.9477,43.0099,42.9477,43.0099,11117.0
2018-01-24 13:35:00,48.44,48.48,48.4,48.47,20164.0,43.0188,43.0543,42.9832,43.0454,20164.0
2018-01-24 13:40:00,48.47,48.58,48.44,48.57,21046.0,43.0454,43.1431,43.0188,43.1342,21046.0
2018-01-24 13:45:00,48.56,48.59,48.51,48.54,128751.0,43.1253,43.152,43.0809,43.1076,128751.0
2018-01-24 13:50:00,48.53,48.61,48.51,48.6,141644.0,43.0987,43.1697,43.0809,43.1609,141644.0
2018-01-24 13:55:00,48.61,48.61,48.5,48.53,31149.0,43.1697,43.1697,43.072,43.0987,31149.0
2018-01-24 14:00:00,48.53,48.53,48.45,48.45,19884.0,43.0987,43.0987,43.0276,43.0276,19884.0
2018-01-24 14:05:00,48.45,48.49,48.43,48.45,35349.0,43.0276,43.0632,43.0099,43.0276,35349.0
2018-01-24 14:10:00,48.45,48.46,48.4,48.44,18084.0,43.0276,43.0365,42.9832,43.0188,18084.0
2018-01-24 14:15:00,48.44,48.55,48.43,48.55,40895.0,43.0188,43.1164,43.0099,43.1164,40895.0
2018-01-24 14:20:00,48.55,48.56,48.48,48.49,64247.0,43.1164,43.1253,43.0543,43.0632,64247.0
2018-01-24 14:25:00,48.48,48.59,48.48,48.59,17281.0,43.0543,43.152,43.0543,43.152,17281.0
2018-01-24 14:30:00,48.59,48.59,48.52,48.56,16878.0,43.152,43.152,43.0898,43.1253,16878.0
2018-01-24 14:35:00,48.56,48.58,48.53,48.57,10820.0,43.1253,43.1431,43.0987,43.1342,10820.0
2018-01-24 14:40:00,48.57,48.6,48.55,48.6,14229.0,43.1342,43.1609,43.1164,43.1609,14229.0
2018-01-24 14:45:00,48.6,48.67,48.6,48.64,21037.0,43.1609,43.223,43.1609,43.1964,21037.0
2018-01-24 14:50:00,48.64,48.64,48.57,48.58,16743.0,43.1964,43.1964,43.1342,43.1431,16743.0
2018-01-24 14:55:00,48.58,48.59,48.57,48.57,12833.0,43.1431,43.152,43.1342,43.1342,12833.0
2018-01-24 15:00:00,48.58,48.59,48.54,48.54,45027.0,43.1431,43.152,43.1076,43.1076,45027.0
2018-01-24 15:05:00,48.54,48.58,48.53,48.58,21485.0,43.1076,43.1431,43.0987,43.1431,21485.0
2018-01-24 15:10:00,48.58,48.61,48.53,48.56,24960.0,43.1431,43.1697,43.0987,43.1253,24960.0
2018-01-24 15:15:00,48.56,48.59,48.51,48.53,49353.0,43.1253,43.152,43.0809,43.0987,49353.0
2018-01-24 15:20:00,48.53,48.57,48.52,48.56,19819.0,43.0987,43.1342,43.0898,43.1253,19819.0
2018-01-24 15:25:00,48.57,48.59,48.53,48.58,27679.0,43.1342,43.152,43.0987,43.1431,27679.0
2018-01-24 15:30:00,48.57,48.59,48.52,48.53,38155.0,43.1342,43.152,43.0898,43.0987,38155.0
2018-01-24 15:35:00,48.53,48.59,48.53,48.55,32730.0,43.0987,43.152,43.0987,43.1164,32730.0
2018-01-24 15:40:00,48.54,48.54,48.5,48.53,123216.0,43.1076,43.1076,43.072,43.0987,123216.0
2018-01-24 15:45:00,48.53,48.62,48.52,48.6,46441.0,43.0987,43.1786,43.0898,43.1609,46441.0
2018-01-24 15:50:00,48.6,48.6,48.53,48.54,78348.0,43.1609,43.1609,43.0987,43.1076,78348.0
2018-01-24 15:55:00,48.54,48.56,48.5,48.52,88416.0,43.1076,43.1253,43.072,43.0898,88416.0
2018-01-25 09:30:00,48.7,48.71,48.63,48.67,23319.0,43.2497,43.2585,43.1875,43.223,23319.0
2018-01-25 09:35:00,48.67,48.71,48.37,48.37,83229.0,43.223,43.2585,42.9566,42.9566,83229.0
2018-01-25 09:40:00,48.35,48.39,48.22,48.31,51492.0,42.9388,42.9744,42.8234,42.9033,51492.0
2018-01-25 09:45:00,48.31,48.35,48.18,48.35,51143.0,42.9033,42.9388,42.7879,42.9388,51143.0
2018-01-25 09:50:00,48.35,48.43,48.28,48.41,32448.0,42.9388,43.0099,42.8767,42.9921,32448.0
2018-01-25 09:55:00,48.4,48.4,48.27,48.31,45010.0,42.9832,42.9832,42.8678,42.9033,45010.0
2018-01-25 10:00:00,48.31,48.32,48.24,48.28,34599.0,42.9033,42.9122,42.8411,42.8767,34599.0
2018-01-25 10:05:00,48.29,48.33,48.14,48.15,31050.0,42.8855,42.9211,42.7523,42.7612,31050.0
2018-01-25 10:10:00,48.14,48.27,48.13,48.27,42917.0,42.7523,42.8678,42.7435,42.8678,42917.0
2018-01-25 10:15:00,48.29,48.32,48.26,48.32,29680.0,42.8855,42.9122,42.8589,42.9122,29680.0
2018-01-25 10:20:00,48.32,48.44,48.32,48.43,78363.0,42.9122,43.0188,42.9122,43.0099,78363.0
2018-01-25 10:25:00,48.44,48.45,48.34,48.36,35293.0,43.0188,43.0276,42.93,42.9477,35293.0
2018-01-25 10:30:00,48.36,48.46,48.35,48.46,30916.0,42.9477,43.0365,42.9388,43.0365,30916.0
2018-01-25 10:35:00,48.46,48.5,48.41,48.41,8612.0,43.0365,43.072,42.9921,42.9921,8612.0
2018-01-25 10:40:00,48.41,48.43,48.38,48.39,13067.0,42.9921,43.0099,42.9655,42.9744,13067.0
2018-01-25 10:45:00,48.4,48.42,48.31,48.36,23960.0,42.9832,43.001,42.9033,42.9477,23960.0
2018-01-25 10:50:00,48.36,48.42,48.36,48.41,11340.0,42.9477,43.001,42.9477,42.9921,11340.0
2018-01-25 10:55:00,48.41,48.41,48.34,48.36,41012.0,42.9921,42.9921,42.93,42.9477,41012.0
2018-01-25 11:00:00,48.36,48.37,48.33,48.34,24591.0,42.9477,42.9566,42.9211,42.93,24591.0
2018-01-25 11:05:00,48.33,48.36,48.31,48.34,15965.0,42.9211,42.9477,42.9033,42.93,15965.0
2018-01-25 11:10:00,48.34,48.42,48.34,48.37,26323.0,42.93,43.001,42.93,42.9566,26323.0
2018-01-25 11:15:00,48.37,48.41,48.35,48.38,24545.0,42.9566,42.9921,42.9388,42.9655,24545.0
2018-01-25 11:20:00,48.38,48.41,48.36,48.36,15691.0,42.9655,42.9921,42.9477,42.9477,15691.0
2018-01-25 11:25:00,48.36,48.38,48.34,48.37,20606.0,42.9477,42.9655,42.93,42.9566,20606.0
2018-01-25 11:30:00,48.38,48.43,48.38,48.43,15775.0,42.9655,43.0099,42.9655,43.0099,15775.0
2018-01-25 11:35:00,48.43,48.45,48.42,48.43,15715.0,43.0099,43.0276,43.001,43.0099,15715.0
2018-01-25 11:40:00,48.43,48.5,48.43,48.49,20130.0,43.0099,43.072,43.0099,43.0632,20130.0
2018-01-25 11:45:00,48.49,48.5,48.42,48.42,13882.0,43.0632,43.072,43.001,43.001,13882.0
2018-01-25 11:50:00,48.42,48.46,48.4,48.45,13767.0,43.001,43.0365,42.9832,43.0276,13767.0
2018-01-25 11:55:00,48.45,48.49,48.45,48.48,9913.0,43.0276,43.0632,43.0276,43.0543,9913.0
2018-01-25 12:00:00,48.48,48.48,48.43,48.44,6800.0,43.0543,43.0543,43.0099,43.0188,6800.0
2018-01-25 12:05:00,48.44,48.46,48.4,48.4,11652.0,43.0188,43.0365,42.9832,42.9832,11652.0
2018-01-25 12:10:00,48.41,48.47,48.41,48.43,6254.0,42.9921,43.0454,42.9921,43.0099,6254.0
2018-01-25 12:15:00,48.42,48.42,48.38,48.38,7100.0,43.001,43.001,42.9655,42.9655,7100.0
2018-01-25 12:20:00,48.38,48.39,48.32,48.35,28621.0,42.9655,42.9744,42.9122,42.9388,28621.0
2018-01-25 12:25:00,48.36,48.41,48.34,48.41,13557.0,42.9477,42.9921,42.93,42.9921,13557.0
2018-01-25 12:30:00,48.41,48.44,48.41,48.43,5700.0,42.9921,43.0188,42.9921,43.0099,5700.0
2018-01-25 12:35:00,48.43,48.43,48.37,48.38,15020.0,43.0099,43.0099,42.9566,42.9655,15020.0
2018-01-25 12:40:00,48.37,48.38,48.34,48.36,29014.0,42.9566,42.9655,42.93,42.9477,29014.0
2018-01-25 12:45:00,48.36,48.39,48.36,48.38,13311.0,42.9477,42.9744,42.9477,42.9655,13311.0
2018-01-25 12:50:00,48.38,48.39,48.33,48.34,13282.0,42.9655,42.9744,42.9211,42.93,13282.0
2018-01-25 12:55:00,48.34,48.35,48.32,48.33,23889.0,42.93,42.9388,42.9122,42.9211,23889.0
2018-01-25 13:00:00,48.34,48.34,48.29,48.29,23527.0,42.93,42.93,42.8855,42.8855,23527.0
2018-01-25 13:05:00,48.29,48.34,48.27,48.34,21997.0,42.8855,42.93,42.8678,42.93,21997.0
2018-01-25 13:10:00,48.35,48.38,48.35,48.38,8465.0,42.9388,42.9655,42.9388,42.9655,8465.0
2018-01-25 13:15:00,48.37,48.37,48.35,48.36,10928.0,42.9566,42.9566,42.9388,42.9477,10928.0
2018-01-25 13:20:00,48.35,48.35,48.27,48.29,65032.0,42.9388,42.9388,42.8678,42.8855,65032.0
2018-01-25 13:25:00,48.3,48.32,48.29,48.29,18806.0,42.8944,42.9122,42.8855,42.8855,18806.0
2018-01-25 13:30:00,48.29,48.3,48.28,48.28,9397.0,42.8855,42.8944,42.8767,42.8767,9397.0
2018-01-25 13:35:00,48.28,48.32,48.27,48.32,17998.0,42.8767,42.9122,42.8678,42.9122,17998.0
2018-01-25 13:40:00,48.32,48.41,48.32,48.4,10380.0,42.9122,42.9921,42.9122,42.9832,10380.0
2018-01-25 13:45:00,48.41,48.42,48.37,48.37,6011.0,42.9921,43.001,42.9566,42.9566,6011.0
2018-01-25 13:50:00,48.37,48.38,48.34,48.36,25528.0,42.9566,42.9655,42.93,42.9477,25528.0
2018-01-25 13:55:00,48.36,48.38,48.35,48.35,6943.0,42.9477,42.9655,42.9388,42.9388,6943.0
2018-01-25 14:00:00,48.35,48.37,48.34,48.36,12477.0,42.9388,42.9566,42.93,42.9477,12477.0
2018-01-25 14:05:00,48.37,48.42,48.36,48.4,6452.0,42.9566,43.001,42.9477,42.9832,6452.0
2018-01-25 14:10:00,48.39,48.39,48.26,48.33,58527.0,42.9744,42.9744,42.8589,42.9211,58527.0
2018-01-25 14:15:00,48.31,48.33,48.29,48.31,13992.0,42.9033,42.9211,42.8855,42.9033,13992.0
2018-01-25 14:20:00,48.3,48.32,48.27,48.27,13661.0,42.8944,42.9122,42.8678,42.8678,13661.0
2018-01-25 14:25:00,48.27,48.3,48.24,48.29,24342.0,42.8678,42.8944,42.8411,42.8855,24342.0
2018-01-25 14:30:00,48.29,48.29,48.22,48.23,16927.0,42.8855,42.8855,42.8234,42.8323,16927.0
2018-01-25 14:35:00,48.22,48.23,48.16,48.16,25825.0,42.8234,42.8323,42.7701,42.7701,25825.0
2018-01-25 14:40:00,48.17,48.18,48.15,48.18,27813.0,42.779,42.7879,42.7612,42.7879,27813.0
2018-01-25 14:45:00,48.18,48.18,48.11,48.17,49606.0,42.7879,42.7879,42.7257,42.779,49606.0
2018-01-25 14:50:00,48.16,48.16,48.1,48.14,14826.0,42.7701,42.7701,42.7168,42.7523,14826.0
2018-01-25 14:55:00,48.15,48.23,48.15,48.17,18509.0,42.7612,42.8323,42.7612,42.779,18509.0
2018-01-25 15:00:00,48.17,48.19,48.14,48.16,24236.0,42.779,42.7967,42.7523,42.7701,24236.0
2018-01-25 15:05:00,48.16,48.21,48.15,48.15,25586.0,42.7701,42.8145,42.7612,42.7612,25586.0
2018-01-25 15:10:00,48.15,48.15,48.1,48.12,23753.0,42.7612,42.7612,42.7168,42.7346,23753.0
2018-01-25 15:15:00,48.13,48.18,48.13,48.16,48464.0,42.7435,42.7879,42.7435,42.7701,48464.0
2018-01-25 15:20:00,48.17,48.24,48.16,48.24,112995.0,42.779,42.8411,42.7701,42.8411,112995.0
2018-01-25 15:25:00,48.25,48.29,48.23,48.24,44830.0,42.85,42.8855,42.8323,42.8411,44830.0
2018-01-25 15:30:00,48.23,48.28,48.21,48.27,37277.0,42.8323,42.8767,42.8145,42.8678,37277.0
2018-01-25 15:35:00,48.27,48.27,48.22,48.26,68279.0,42.8678,42.8678,42.8234,42.8589,68279.0
2018-01-25 15:40:00,48.27,48.32,48.25,48.26,86190.0,42.8678,42.9122,42.85,42.8589,86190.0
2018-01-25 15:45:00,48.27,48.31,48.26,48.29,54314.0,42.8678,42.9033,42.8589,42.8855,54314.0
2018-01-25 15:50:00,48.28,48.35,48.28,48.32,70417.0,42.8767,42.9388,42.8767,42.9122,70417.0
2018-01-25 15:55:00,48.31,48.36,48.3,48.34,426961.0,42.9033,42.9477,42.8944,42.93,426961.0
2018-01-26 09:30:00,48.5,48.58,48.07,48.15,57486.0,43.072,43.1431,42.6902,42.7612,57486.0
2018-01-26 09:35:00,48.15,48.29,48.15,48.28,10200.0,42.7612,42.8855,42.7612,42.8767,10200.0
2018-01-26 09:40:00,48.3,48.35,48.27,48.33,17900.0,42.8944,42.9388,42.8678,42.9211,17900.0
2018-01-26 09:45:00,48.32,48.33,48.17,48.21,17020.0,42.9122,42.9211,42.779,42.8145,17020.0
2018-01-26 09:50:00,48.23,48.31,48.23,48.3,369846.0,42.8323,42.9033,42.8323,42.8944,369846.0
2018-01-26 09:55:00,48.3,48.37,48.29,48.37,120237.0,42.8944,42.9566,42.8855,42.9566,120237.0
2018-01-26 10:00:00,48.38,48.4,48.34,48.39,33791.0,42.9655,42.9832,42.93,42.9744,33791.0
2018-01-26 10:05:00,48.39,48.42,48.36,48.39,67510.0,42.9744,43.001,42.9477,42.9744,67510.0
2018-01-26 10:10:00,48.38,48.42,48.36,48.37,10884.0,42.9655,43.001,42.9477,42.9566,10884.0
2018-01-26 10:15:00,48.35,48.42,48.28,48.42,22850.0,42.9388,43.001,42.8767,43.001,22850.0
2018-01-26 10:20:00,48.42,48.43,48.3,48.3,13228.0,43.001,43.0099,42.8944,42.8944,13228.0
2018-01-26 10:25:00,48.3,48.38,48.3,48.36,6100.0,42.8944,42.9655,42.8944,42.9477,6100.0
2018-01-26 10:30:00,48.37,48.42,48.37,48.39,81561.0,42.9566,43.001,42.9566,42.9744,81561.0
2018-01-26 10:35:00,48.38,48.44,48.35,48.43,20309.0,42.9655,43.0188,42.9388,43.0099,20309.0
2018-01-26 10:40:00,48.42,48.44,48.37,48.37,59690.0,43.001,43.0188,42.9566,42.9566,59690.0
2018-01-26 10:45:00,48.36,48.36,48.3,48.3,11438.0,42.9477,42.9477,42.8944,42.8944,11438.0
2018-01-26 10:50:00,48.3,48.4,48.3,48.36,11021.0,42.8944,42.9832,42.8944,42.9477,11021.0
2018-01-26 10:55:00,48.35,48.36,48.31,48.32,6700.0,42.9388,42.9477,42.9033,42.9122,6700.0
2018-01-26 11:00:00,48.31,48.35,48.31,48.31,7448.0,42.9033,42.9388,42.9033,42.9033,7448.0
2018-01-26 11:05:00,48.31,48.4,48.3,48.4,10820.0,42.9033,42.9832,42.8944,42.9832,10820.0
2018-01-26 11:10:00,48.4,48.44,48.38,48.43,10200.0,42.9832,43.0188,42.9655,43.0099,10200.0
2018-01-26 11:15:00,48.43,48.47,48.42,48.46,8093.0,43.0099,43.0454,43.001,43.0365,8093.0
2018-01-26 11:20:00,48.46,48.46,48.43,48.44,9346.0,43.0365,43.0365,43.0099,43.0188,9346.0
2018-01-26 11:25:00,48.45,48.48,48.42,48.48,11652.0,43.0276,43.0543,43.001,43.0543,11652.0
2018-01-26 11:30:00,48.48,48.52,48.47,48.51,13094.0,43.0543,43.0898,43.0454,43.0809,13094.0
2018-01-26 11:35:00,48.49,48.49,48.44,48.45,7848.0,43.0632,43.0632,43.0188,43.0276,7848.0
2018-01-26 11:40:00,48.45,48.45,48.43,48.43,24136.0,43.0276,43.0276,43.0099,43.0099,24136.0
2018-01-26 11:45:00,48.42,48.46,48.39,48.44,28703.0,43.001,43.0365,42.9744,43.0188,28703.0
2018-01-26 11:50:00,48.43,48.43,48.39,48.4,9450.0,43.0099,43.0099,42.9744,42.9832,9450.0
2018-01-26 11:55:00,48.4,48.47,48.39,48.47,13605.0,42.9832,43.0454,42.9744,43.0454,13605.0
2018-01-26 12:00:00,48.46,48.47,48.44,48.45,9699.0,43.0365,43.0454,43.0188,43.0276,9699.0
2018-01-26 12:05:00,48.45,48.46,48.43,48.45,39498.0,43.0276,43.0365,43.0099,43.0276,39498.0
2018-01-26 12:10:00,48.45,48.46,48.42,48.43,18020.0,43.0276,43.0365,43.001,43.0099,18020.0
2018-01-26 12:15:00,48.42,48.47,48.42,48.46,7705.0,43.001,43.0454,43.001,43.0365,7705.0
2018-01-26 12:20:00,48.46,48.49,48.46,48.49,5007.0,43.0365,43.0632,43.0365,43.0632,5007.0
2018-01-26 12:25:00,48.51,48.51,48.48,48.48,9344.0,43.0809,43.0809,43.0543,43.0543,9344.0
2018-01-26 12:30:00,48.48,48.49,48.44,48.49,15302.0,43.0543,43.0632,43.0188,43.0632,15302.0
2018-01-26 12:35:00,48.48,48.48,48.45,48.45,7662.0,43.0543,43.0543,43.0276,43.0276,7662.0
2018-01-26 12:40:00,48.45,48.49,48.45,48.48,5479.0,43.0276,43.0632,43.0276,43.0543,5479.0
2018-01-26 12:45:00,48.49,48.52,48.49,48.51,25500.0,43.0632,43.0898,43.0632,43.0809,25500.0
2018-01-26 12:50:00,48.52,48.57,48.52,48.56,9286.0,43.0898,43.1342,43.0898,43.1253,9286.0
2018-01-26 12:55:00,48.57,48.59,48.57,48.58,4200.0,43.1342,43.152,43.1342,43.1431,4200.0
2018-01-26 13:00:00,48.59,48.59,48.56,48.57,8035.0,43.152,43.152,43.1253,43.1342,8035.0
2018-01-26 13:05:00,48.57,48.58,48.57,48.57,6072.0,43.1342,43.1431,43.1342,43.1342,6072.0
2018-01-26 13:10:00,48.58,48.6,48.56,48.6,2500.0,43.1431,43.1609,43.1253,43.1609,2500.0
2018-01-26 13:15:00,48.61,48.65,48.6,48.64,11100.0,43.1697,43.2053,43.1609,43.1964,11100.0
2018-01-26 13:20:00,48.65,48.69,48.64,48.68,63054.0,43.2053,43.2408,43.1964,43.2319,63054.0
2018-01-26 13:25:00,48.68,48.68,48.63,48.64,9706.0,43.2319,43.2319,43.1875,43.1964,9706.0
2018-01-26 13:30:00,48.63,48.67,48.62,48.67,2700.0,43.1875,43.223,43.1786,43.223,2700.0
2018-01-26 13:35:00,48.67,48.67,48.59,48.61,4765.0,43.223,43.223,43.152,43.1697,4765.0
2018-01-26 13:40:00,48.61,48.61,48.59,48.59,6700.0,43.1697,43.1697,43.152,43.152,6700.0
2018-01-26 13:45:00,48.59,48.61,48.59,48.61,4188.0,43.152,43.1697,43.152,43.1697,4188.0
2018-01-26 13:50:00,48.61,48.63,48.57,48.63,3700.0,43.1697,43.1875,43.1342,43.1875,3700.0
2018-01-26 13:55:00,48.63,48.64,48.62,48.63,4600.0,43.1875,43.1964,43.1786,43.1875,4600.0
2018-01-26 14:00:00,48.62,48.62,48.56,48.57,6070.0,43.1786,43.1786,43.1253,43.1342,6070.0
2018-01-26 14:05:00,48.57,48.57,48.54,48.56,13161.0,43.1342,43.1342,43.1076,43.1253,13161.0
2018-01-26 14:10:00,48.56,48.61,48.56,48.61,9371.0,43.1253,43.1697,43.1253,43.1697,9371.0
2018-01-26 14:15:00,48.61,48.62,48.6,48.61,9145.0,43.1697,43.1786,43.1609,43.1697,9145.0
2018-01-26 14:20:00,48.61,48.62,48.59,48.6,2900.0,43.1697,43.1786,43.152,43.1609,2900.0
2018-01-26 14:25:00,48.59,48.59,48.55,48.57,7033.0,43.152,43.152,43.1164,43.1342,7033.0
2018-01-26 14:30:00,48.57,48.57,48.54,48.57,5536.0,43.1342,43.1342,43.1076,43.1342,5536.0
2018-01-26 14:35:00,48.57,48.61,48.57,48.6,11038.0,43.1342,43.1697,43.1342,43.1609,11038.0
2018-01-26 14:40:00,48.61,48.65,48.61,48.63,8212.0,43.1697,43.2053,43.1697,43.1875,8212.0
2018-01-26 14:45:00,48.63,48.65,48.61,48.65,12486.0,43.1875,43.2053,43.1697,43.2053,12486.0
2018-01-26 14:50:00,48.65,48.68,48.65,48.68,8916.0,43.2053,43.2319,43.2053,43.2319,8916.0
2018-01-26 14:55:00,48.68,48.69,48.63,48.63,11293.0,43.2319,43.2408,43.1875,43.1875,11293.0
2018-01-26 15:00:00,48.62,48.63,48.58,48.6,22916.0,43.1786,43.1875,43.1431,43.1609,22916.0
2018-01-26 15:05:00,48.6,48.65,48.59,48.65,14502.0,43.1609,43.2053,43.152,43.2053,14502.0
2018-01-26 15:10:00,48.64,48.67,48.64,48.66,17765.0,43.1964,43.223,43.1964,43.2141,17765.0
2018-01-26 15:15:00,48.67,48.71,48.67,48.71,23049.0,43.223,43.2585,43.223,43.2585,23049.0
2018-01-26 15:20:00,48.71,48.71,48.68,48.71,22076.0,43.2585,43.2585,43.2319,43.2585,22076.0
2018-01-26 15:25:00,48.71,48.72,48.7,48.71,36970.0,43.2585,43.2674,43.2497,43.2585,36970.0
2018-01-26 15:30:00,48.71,48.72,48.69,48.71,47666.0,43.2585,43.2674,43.2408,43.2585,47666.0
2018-01-26 15:35:00,48.72,48.78,48.71,48.77,47371.0,43.2674,43.3207,43.2585,43.3118,47371.0
2018-01-26 15:40:00,48.78,48.79,48.76,48.77,21051.0,43.3207,43.3296,43.3029,43.3118,21051.0
2018-01-26 15:45:00,48.78,48.81,48.75,48.78,46562.0,43.3207,43.3473,43.2941,43.3207,46562.0
2018-01-26 15:50:00,48.79,48.84,48.79,48.84,79689.0,43.3296,43.374,43.3296,43.374,79689.0
2018-01-26 15:55:00,48.83,48.85,48.81,48.84,232635.0,43.3651,43.3829,43.3473,43.374,232635.0
2018-01-29 09:30:00,48.62,48.89,48.62,48.82,56093.0,43.1786,43.4184,43.1786,43.3562,56093.0
2018-01-29 09:35:00,48.83,48.99,48.76,48.98,105369.0,43.3651,43.5072,43.3029,43.4983,105369.0
2018-01-29 09:40:00,49.0,49.04,48.89,48.9,58348.0,43.5161,43.5516,43.4184,43.4273,58348.0
2018-01-29 09:45:00,48.91,49.06,48.88,49.06,34163.0,43.4362,43.5694,43.4095,43.5694,34163.0
2018-01-29 09:50:00,49.06,49.06,48.94,48.95,22836.0,43.5694,43.5694,43.4628,43.4717,22836.0
2018-01-29 09:55:00,48.94,48.94,48.86,48.9,19900.0,43.4628,43.4628,43.3918,43.4273,19900.0
2018-01-29 10:00:00,48.9,48.9,48.77,48.84,48656.0,43.4273,43.4273,43.3118,43.374,48656.0
2018-01-29 10:05:00,48.84,48.9,48.81,48.86,22659.0,43.374,43.4273,43.3473,43.3918,22659.0
2018-01-29 10:10:00,48.87,48.91,48.81,48.83,18040.0,43.4006,43.4362,43.3473,43.3651,18040.0
2018-01-29 10:15:00,48.83,48.83,48.76,48.78,131561.0,43.3651,43.3651,43.3029,43.3207,131561.0
2018-01-29 10:20:00,48.78,48.79,48.73,48.79,18354.0,43.3207,43.3296,43.2763,43.3296,18354.0
2018-01-29 10:25:00,48.79,48.85,48.77,48.83,40929.0,43.3296,43.3829,43.3118,43.3651,40929.0
2018-01-29 10:30:00,48.83,48.84,48.75,48.75,37190.0,43.3651,43.374,43.2941,43.2941,37190.0
2018-01-29 10:35:00,48.75,48.76,48.64,48.65,21125.0,43.2941,43.3029,43.1964,43.2053,21125.0
2018-01-29 10:40:00,48.65,48.66,48.5,48.59,48218.0,43.2053,43.2141,43.072,43.152,48218.0
2018-01-29 10:45:00,48.59,48.68,48.58,48.64,52285.0,43.152,43.2319,43.1431,43.1964,52285.0
2018-01-29 10:50:00,48.63,48.64,48.59,48.61,12987.0,43.1875,43.1964,43.152,43.1697,12987.0
2018-01-29 10:55:00,48.61,48.7,48.61,48.67,14284.0,43.1697,43.2497,43.1697,43.223,14284.0
2018-01-29 11:00:00,48.66,48.7,48.66,48.68,20209.0,43.2141,43.2497,43.2141,43.2319,20209.0
2018-01-29 11:05:00,48.68,48.71,48.64,48.67,12350.0,43.2319,43.2585,43.1964,43.223,12350.0
2018-01-29 11:10:00,48.67,48.72,48.62,48.72,13700.0,43.223,43.2674,43.1786,43.2674,13700.0
2018-01-29 11:15:00,48.72,48.73,48.68,48.68,15892.0,43.2674,43.2763,43.2319,43.2319,15892.0
2018-01-29 11:20:00,48.67,48.79,48.66,48.77,19409.0,43.223,43.3296,43.2141,43.3118,19409.0
2018-01-29 11:25:00,48.78,48.8,48.72,48.79,24008.0,43.3207,43.3385,43.2674,43.3296,24008.0
2018-01-29 11:30:00,48.8,48.83,48.76,48.83,25907.0,43.3385,43.3651,43.3029,43.3651,25907.0
2018-01-29 11:35:00,48.83,48.85,48.81,48.82,16317.0,43.3651,43.3829,43.3473,43.3562,16317.0
2018-01-29 11:40:00,48.81,48.84,48.75,48.81,26402.0,43.3473,43.374,43.2941,43.3473,26402.0
2018-01-29 11:45:00,48.82,48.87,48.78,48.8,29705.0,43.3562,43.4006,43.3207,43.3385,29705.0
2018-01-29 11:50:00,48.8,48.85,48.8,48.85,10478.0,43.3385,43.3829,43.3385,43.3829,10478.0
2018-01-29 11:55:00,48.84,48.87,48.8,48.82,17676.0,43.374,43.4006,43.3385,43.3562,17676.0
2018-01-29 12:00:00,48.82,48.83,48.77,48.79,17644.0,43.3562,43.3651,43.3118,43.3296,17644.0
2018-01-29 12:05:00,48.8,48.87,48.8,48.84,41499.0,43.3385,43.4006,43.3385,43.374,41499.0
2018-01-29 12:10:00,48.85,48.91,48.83,48.86,10054.0,43.3829,43.4362,43.3651,43.3918,10054.0
2018-01-29 12:15:00,48.86,48.92,48.86,48.92,22348.0,43.3918,43.445,43.3918,43.445,22348.0
2018-01-29 12:20:00,48.92,48.93,48.89,48.91,36269.0,43.445,43.4539,43.4184,43.4362,36269.0
2018-01-29 12:25:00,48.91,48.91,48.84,48.9,14891.0,43.4362,43.4362,43.374,43.4273,14891.0
2018-01-29 12:30:00,48.9,48.91,48.87,48.87,11900.0,43.4273,43.4362,43.4006,43.4006,11900.0
2018-01-29 12:35:00,48.88,48.93,48.87,48.9,24132.0,43.4095,43.4539,43.4006,43.4273,24132.0
2018-01-29 12:40:00,48.91,48.91,48.84,48.87,11572.0,43.4362,43.4362,43.374,43.4006,11572.0
2018-01-29 12:45:00,48.88,48.91,48.87,48.9,11600.0,43.4095,43.4362,43.4006,43.4273,11600.0
2018-01-29 12:50:00,48.9,48.95,48.9,48.94,21382.0,43.4273,43.4717,43.4273,43.4628,21382.0
2018-01-29 12:55:00,48.94,48.97,48.91,48.95,15332.0,43.4628,43.4894,43.4362,43.4717,15332.0
2018-01-29 13:00:00,48.96,49.0,48.96,48.99,13878.0,43.4806,43.5161,43.4806,43.5072,13878.0
2018-01-29 13:05:00,48.98,49.01,48.97,49.0,28495.0,43.4983,43.525,43.4894,43.5161,28495.0
2018-01-29 13:10:00,48.99,49.0,48.95,48.96,21024.0,43.5072,43.5161,43.4717,43.4806,21024.0
2018-01-29 13:15:00,48.97,49.01,48.96,49.01,11800.0,43.4894,43.525,43.4806,43.525,11800.0
2018-01-29 13:20:00,49.01,49.01,48.99,49.0,5503.0,43.525,43.525,43.5072,43.5161,5503.0
2018-01-29 13:25:00,49.0,49.02,48.98,49.01,8400.0,43.5161,43.5338,43.4983,43.525,8400.0
2018-01-29 13:30:00,49.0,49.01,48.93,48.93,16800.0,43.5161,43.525,43.4539,43.4539,16800.0
2018-01-29 13:35:00,48.94,48.97,48.93,48.96,86642.0,43.4628,43.4894,43.4539,43.4806,86642.0
2018-01-29 13:40:00,48.96,48.97,48.92,48.92,83104.0,43.4806,43.4894,43.445,43.445,83104.0
2018-01-29 13:45:00,48.93,48.95,48.92,48.93,79628.0,43.4539,43.4717,43.445,43.4539,79628.0
2018-01-29 13:50:00,48.94,48.95,48.9,48.92,8431.0,43.4628,43.4717,43.4273,43.445,8431.0
2018-01-29 13:55:00,48.92,48.94,48.9,48.9,11800.0,43.445,43.4628,43.4273,43.4273,11800.0
2018-01-29 14:00:00,48.91,48.95,48.89,48.89,135069.0,43.4362,43.4717,43.4184,43.4184,135069.0
2018-01-29 14:05:00,48.89,48.94,48.88,48.94,15870.0,43.4184,43.4628,43.4095,43.4628,15870.0
2018-01-29 14:10:00,48.93,48.96,48.88,48.95,37974.0,43.4539,43.4806,43.4095,43.4717,37974.0
2018-01-29 14:15:00,48.95,48.97,48.94,48.96,20686.0,43.4717,43.4894,43.4628,43.4806,20686.0
2018-01-29 14:20:00,48.95,48.95,48.91,48.91,16039.0,43.4717,43.4717,43.4362,43.4362,16039.0
2018-01-29 14:25:00,48.91,48.92,48.85,48.87,12098.0,43.4362,43.445,43.3829,43.4006,12098.0
2018-01-29 14:30:00,48.87,48.9,48.85,48.85,41455.0,43.4006,43.4273,43.3829,43.3829,41455.0
2018-01-29 14:35:00,48.86,48.9,48.85,48.85,16949.0,43.3918,43.4273,43.3829,43.3829,16949.0
2018-01-29 14:40:00,48.85,48.88,48.81,48.87,12580.0,43.3829,43.4095,43.3473,43.4006,12580.0
2018-01-29 14:45:00,48.87,48.92,48.87,48.89,37146.0,43.4006,43.445,43.4006,43.4184,37146.0
2018-01-29 14:50:00,48.88,48.9,48.88,48.89,17345.0,43.4095,43.4273,43.4095,43.4184,17345.0
2018-01-29 14:55:00,48.88,48.94,48.88,48.91,47257.0,43.4095,43.4628,43.4095,43.4362,47257.0
2018-01-29 15:00:00,48.92,48.92,48.88,48.89,13847.0,43.445,43.445,43.4095,43.4184,13847.0
2018-01-29 15:05:00,48.89,48.89,48.85,48.87,15857.0,43.4184,43.4184,43.3829,43.4006,15857.0
2018-01-29 15:10:00,48.88,48.9,48.87,48.9,16200.0,43.4095,43.4273,43.4006,43.4273,16200.0
2018-01-29 15:15:00,48.9,48.94,48.89,48.91,62433.0,43.4273,43.4628,43.4184,43.4362,62433.0
2018-01-29 15:20:00,48.91,48.92,48.85,48.87,22701.0,43.4362,43.445,43.3829,43.4006,22701.0
2018-01-29 15:25:00,48.87,48.88,48.84,48.84,28285.0,43.4006,43.4095,43.374,43.374,28285.0
2018-01-29 15:30:00,48.84,48.9,48.84,48.88,39195.0,43.374,43.4273,43.374,43.4095,39195.0
2018-01-29 15:35:00,48.89,48.9,48.83,48.84,30286.0,43.4184,43.4273,43.3651,43.374,30286.0
2018-01-29 15:40:00,48.84,48.85,48.78,48.81,51005.0,43.374,43.3829,43.3207,43.3473,51005.0
2018-01-29 15:45:00,48.8,48.8,48.73,48.75,21077.0,43.3385,43.3385,43.2763,43.2941,21077.0
2018-01-29 15:50:00,48.76,48.82,48.75,48.8,72957.0,43.3029,43.3562,43.2941,43.3385,72957.0
2018-01-29 15:55:00,48.8,48.83,48.75,48.76,109944.0,43.3385,43.3651,43.2941,43.3029,109944.0
2018-01-30 09:30:00,48.3,48.45,48.12,48.37,79368.0,42.8944,43.0276,42.7346,42.9566,79368.0
2018-01-30 09:35:00,48.41,48.48,48.27,48.27,139488.0,42.9921,43.0543,42.8678,42.8678,139488.0
2018-01-30 09:40:00,48.28,48.28,48.08,48.11,55793.0,42.8767,42.8767,42.699,42.7257,55793.0
2018-01-30 09:45:00,48.1,48.14,48.03,48.06,24390.0,42.7168,42.7523,42.6546,42.6813,24390.0
2018-01-30 09:50:00,48.07,48.12,47.95,47.97,111506.0,42.6902,42.7346,42.5836,42.6014,111506.0
2018-01-30 09:55:00,47.96,48.01,47.88,47.95,220451.0,42.5925,42.6369,42.5214,42.5836,220451.0
2018-01-30 10:00:00,47.97,48.07,47.96,47.98,66877.0,42.6014,42.6902,42.5925,42.6102,66877.0
2018-01-30 10:05:00,47.99,47.99,47.8,47.88,114178.0,42.6191,42.6191,42.4504,42.5214,114178.0
2018-01-30 10:10:00,47.88,47.98,47.86,47.97,46583.0,42.5214,42.6102,42.5037,42.6014,46583.0
2018-01-30 10:15:00,47.97,47.97,47.74,47.75,250268.0,42.6014,42.6014,42.3971,42.406,250268.0
2018-01-30 10:20:00,47.74,47.87,47.72,47.84,30143.0,42.3971,42.5126,42.3793,42.4859,30143.0
2018-01-30 10:25:00,47.84,47.98,47.83,47.98,78689.0,42.4859,42.6102,42.477,42.6102,78689.0
2018-01-30 10:30:00,47.98,48.11,47.98,48.1,277603.0,42.6102,42.7257,42.6102,42.7168,277603.0
2018-01-30 10:35:00,48.11,48.11,47.98,48.01,16392.0,42.7257,42.7257,42.6102,42.6369,16392.0
2018-01-30 10:40:00,48.0,48.0,47.97,48.0,41704.0,42.628,42.628,42.6014,42.628,41704.0
2018-01-30 10:45:00,47.99,48.0,47.89,47.91,42703.0,42.6191,42.628,42.5303,42.5481,42703.0
2018-01-30 10:50:00,47.91,47.99,47.88,47.99,15900.0,42.5481,42.6191,42.5214,42.6191,15900.0
2018-01-30 10:55:00,47.98,48.07,47.97,48.03,18643.0,42.6102,42.6902,42.6014,42.6546,18643.0
2018-01-30 11:00:00,48.03,48.08,47.91,47.93,43449.0,42.6546,42.699,42.5481,42.5658,43449.0
2018-01-30 11:05:00,47.93,47.97,47.9,47.96,15482.0,42.5658,42.6014,42.5392,42.5925,15482.0
2018-01-30 11:10:00,47.97,48.03,47.89,47.99,31475.0,42.6014,42.6546,42.5303,42.6191,31475.0
2018-01-30 11:15:00,47.99,48.07,47.96,48.05,416210.0,42.6191,42.6902,42.5925,42.6724,416210.0
2018-01-30 11:20:00,48.04,48.07,47.99,48.0,106221.0,42.6635,42.6902,42.6191,42.628,106221.0
2018-01-30 11:25:00,48.0,48.02,47.9,47.92,36328.0,42.628,42.6458,42.5392,42.557,36328.0
2018-01-30 11:30:00,47.92,47.95,47.87,47.93,44047.0,42.557,42.5836,42.5126,42.5658,44047.0
2018-01-30 11:35:00,47.93,47.97,47.91,47.91,12190.0,42.5658,42.6014,42.5481,42.5481,12190.0
2018-01-30 11:40:00,47.91,48.02,47.9,48.0,19900.0,42.5481,42.6458,42.5392,42.628,19900.0
2018-01-30 11:45:00,48.0,48.04,47.9,47.91,34124.0,42.628,42.6635,42.5392,42.5481,34124.0
2018-01-30 11:50:00,47.9,47.94,47.86,47.86,12848.0,42.5392,42.5747,42.5037,42.5037,12848.0
2018-01-30 11:55:00,47.86,47.87,47.79,47.8,90909.0,42.5037,42.5126,42.4415,42.4504,90909.0
2018-01-30 12:00:00,47.8,47.81,47.74,47.77,22284.0,42.4504,42.4593,42.3971,42.4237,22284.0
2018-01-30 12:05:00,47.77,47.81,47.72,47.81,12664.0,42.4237,42.4593,42.3793,42.4593,12664.0
2018-01-30 12:10:00,47.81,47.83,47.77,47.79,10650.0,42.4593,42.477,42.4237,42.4415,10650.0
2018-01-30 12:15:00,47.78,47.86,47.77,47.85,84346.0,42.4326,42.5037,42.4237,42.4948,84346.0
2018-01-30 12:20:00,47.84,47.87,47.82,47.84,9158.0,42.4859,42.5126,42.4681,42.4859,9158.0
2018-01-30 12:25:00,47.84,47.84,47.73,47.73,7164.0,42.4859,42.4859,42.3882,42.3882,7164.0
2018-01-30 12:30:00,47.72,47.76,47.71,47.74,28758.0,42.3793,42.4149,42.3705,42.3971,28758.0
2018-01-30 12:35:00,47.74,47.78,47.7,47.7,12153.0,42.3971,42.4326,42.3616,42.3616,12153.0
2018-01-30 12:40:00,47.71,47.77,47.71,47.72,10200.0,42.3705,42.4237,42.3705,42.3793,10200.0
2018-01-30 12:45:00,47.71,47.73,47.67,47.67,9100.0,42.3705,42.3882,42.3349,42.3349,9100.0
2018-01-30 12:50:00,47.68,47.72,47.67,47.72,19470.0,42.3438,42.3793,42.3349,42.3793,19470.0
2018-01-30 12:55:00,47.72,47.74,47.7,47.72,13429.0,42.3793,42.3971,42.3616,42.3793,13429.0
2018-01-30 13:00:00,47.72,47.72,47.65,47.67,14300.0,42.3793,42.3793,42.3172,42.3349,14300.0
2018-01-30 13:05:00,47.66,47.66,47.56,47.6,41378.0,42.3261,42.3261,42.2372,42.2728,41378.0
2018-01-30 13:10:00,47.59,47.63,47.57,47.57,10420.0,42.2639,42.2994,42.2461,42.2461,10420.0
2018-01-30 13:15:00,47.57,47.61,47.54,47.59,24716.0,42.2461,42.2816,42.2195,42.2639,24716.0
2018-01-30 13:20:00,47.58,47.59,47.49,47.5,16410.0,42.255,42.2639,42.1751,42.184,16410.0
2018-01-30 13:25:00,47.5,47.55,47.5,47.5,10800.0,42.184,42.2284,42.184,42.184,10800.0
2018-01-30 13:30:00,47.5,47.6,47.5,47.6,14230.0,42.184,42.2728,42.184,42.2728,14230.0
2018-01-30 13:35:00,47.6,47.68,47.58,47.68,17075.0,42.2728,42.3438,42.255,42.3438,17075.0
2018-01-30 13:40:00,47.69,47.72,47.68,47.68,47636.0,42.3527,42.3793,42.3438,42.3438,47636.0
2018-01-30 13:45:00,47.69,47.77,47.69,47.77,26972.0,42.3527,42.4237,42.3527,42.4237,26972.0
2018-01-30 13:50:00,47.77,47.78,47.72,47.74,12520.0,42.4237,42.4326,42.3793,42.3971,12520.0
2018-01-30 13:55:00,47.74,47.81,47.73,47.78,156960.0,42.3971,42.4593,42.3882,42.4326,156960.0
2018-01-30 14:00:00,47.79,47.82,47.76,47.78,34520.0,42.4415,42.4681,42.4149,42.4326,34520.0
2018-01-30 14:05:00,47.78,47.81,47.72,47.73,102897.0,42.4326,42.4593,42.3793,42.3882,102897.0
2018-01-30 14:10:00,47.73,47.81,47.73,47.79,24234.0,42.3882,42.4593,42.3882,42.4415,24234.0
2018-01-30 14:15:00,47.79,47.79,47.73,47.73,13690.0,42.4415,42.4415,42.3882,42.3882,13690.0
2018-01-30 14:20:00,47.73,47.74,47.68,47.69,27216.0,42.3882,42.3971,42.3438,42.3527,27216.0
2018-01-30 14:25:00,47.69,47.72,47.69,47.71,15136.0,42.3527,42.3793,42.3527,42.3705,15136.0
2018-01-30 14:30:00,47.71,47.71,47.64,47.65,16618.0,42.3705,42.3705,42.3083,42.3172,16618.0
2018-01-30 14:35:00,47.65,47.65,47.6,47.64,18931.0,42.3172,42.3172,42.2728,42.3083,18931.0
2018-01-30 14:40:00,47.65,47.67,47.62,47.67,24284.0,42.3172,42.3349,42.2905,42.3349,24284.0
2018-01-30 14:45:00,47.66,47.7,47.64,47.7,45740.0,42.3261,42.3616,42.3083,42.3616,45740.0
2018-01-30 14:50:00,47.69,47.69,47.63,47.68,41826.0,42.3527,42.3527,42.2994,42.3438,41826.0
2018-01-30 14:55:00,47.67,47.71,47.61,47.61,171514.0,42.3349,42.3705,42.2816,42.2816,171514.0
2018-01-30 15:00:00,47.61,47.65,47.59,47.62,25193.0,42.2816,42.3172,42.2639,42.2905,25193.0
2018-01-30 15:05:00,47.62,47.64,47.59,47.64,11515.0,42.2905,42.3083,42.2639,42.3083,11515.0
2018-01-30 15:10:00,47.65,47.69,47.65,47.69,16879.0,42.3172,42.3527,42.3172,42.3527,16879.0
2018-01-30 15:15:00,47.69,47.73,47.69,47.71,38260.0,42.3527,42.3882,42.3527,42.3705,38260.0
2018-01-30 15:20:00,47.71,47.74,47.68,47.71,38549.0,42.3705,42.3971,42.3438,42.3705,38549.0
2018-01-30 15:25:00,47.71,47.72,47.69,47.72,16440.0,42.3705,42.3793,42.3527,42.3793,16440.0
2018-01-30 15:30:00,47.72,47.75,47.71,47.73,25116.0,42.3793,42.406,42.3705,42.3882,25116.0
2018-01-30 15:35:00,47.74,47.8,47.73,47.76,64048.0,42.3971,42.4504,42.3882,42.4149,64048.0
2018-01-30 15:40:00,47.76,47.78,47.73,47.74,48923.0,42.4149,42.4326,42.3882,42.3971,48923.0
2018-01-30 15:45:00,47.74,47.8,47.74,47.75,83187.0,42.3971,42.4504,42.3971,42.406,83187.0
2018-01-30 15:50:00,47.75,47.76,47.72,47.73,87751.0,42.406,42.4149,42.3793,42.3882,87751.0
2018-01-30 15:55:00,47.73,47.75,47.66,47.67,249088.0,42.3882,42.406,42.3261,42.3349,249088.0
2018-01-31 09:30:00,47.99,48.2,47.99,48.19,46370.0,42.6191,42.8056,42.6191,42.7967,46370.0
2018-01-31 09:35:00,48.19,48.19,48.03,48.1,31901.0,42.7967,42.7967,42.6546,42.7168,31901.0
2018-01-31 09:40:00,48.1,48.1,48.0,48.02,17700.0,42.7168,42.7168,42.628,42.6458,17700.0
2018-01-31 09:45:00,48.0,48.01,47.93,47.93,8147.0,42.628,42.6369,42.5658,42.5658,8147.0
2018-01-31 09:50:00,47.96,47.96,47.85,47.94,10559.0,42.5925,42.5925,42.4948,42.5747,10559.0
2018-01-31 09:55:00,47.94,47.96,47.78,47.79,148269.0,42.5747,42.5925,42.4326,42.4415,148269.0
2018-01-31 10:00:00,47.79,47.85,47.67,47.67,32050.0,42.4415,42.4948,42.3349,42.3349,32050.0
2018-01-31 10:05:00,47.67,47.72,47.64,47.7,34556.0,42.3349,42.3793,42.3083,42.3616,34556.0
2018-01-31 10:10:00,47.69,47.85,47.69,47.84,56092.0,42.3527,42.4948,42.3527,42.4859,56092.0
2018-01-31 10:15:00,47.84,47.85,47.74,47.8,53328.0,42.4859,42.4948,42.3971,42.4504,53328.0
2018-01-31 10:20:00,47.8,47.86,47.78,47.84,56398.0,42.4504,42.5037,42.4326,42.4859,56398.0
2018-01-31 10:25:00,47.84,47.84,47.74,47.74,24080.0,42.4859,42.4859,42.3971,42.3971,24080.0
2018-01-31 10:30:00,47.74,47.75,47.65,47.75,24818.0,42.3971,42.406,42.3172,42.406,24818.0
2018-01-31 10:35:00,47.76,47.77,47.69,47.69,13600.0,42.4149,42.4237,42.3527,42.3527,13600.0
2018-01-31 10:40:00,47.69,47.69,47.6,47.6,24104.0,42.3527,42.3527,42.2728,42.2728,24104.0
2018-01-31 10:45:00,47.6,47.61,47.53,47.58,41599.0,42.2728,42.2816,42.2106,42.255,41599.0
2018-01-31 10:50:00,47.58,47.6,47.55,47.58,15331.0,42.255,42.2728,42.2284,42.255,15331.0
2018-01-31 10:55:00,47.58,47.58,47.52,47.53,78672.0,42.255,42.255,42.2017,42.2106,78672.0
2018-01-31 11:00:00,47.54,47.59,47.52,47.55,37433.0,42.2195,42.2639,42.2017,42.2284,37433.0
2018-01-31 11:05:00,47.55,47.57,47.46,47.48,57357.0,42.2284,42.2461,42.1484,42.1662,57357.0
2018-01-31 11:10:00,47.47,47.57,47.44,47.56,40819.0,42.1573,42.2461,42.1307,42.2372,40819.0
2018-01-31 11:15:00,47.55,47.56,47.48,47.48,38931.0,42.2284,42.2372,42.1662,42.1662,38931.0
2018-01-31 11:20:00,47.48,47.51,47.45,47.49,40251.0,42.1662,42.1928,42.1396,42.1751,40251.0
2018-01-31 11:25:00,47.49,47.55,47.48,47.48,45285.0,42.1751,42.2284,42.1662,42.1662,45285.0
2018-01-31 11:30:00,47.47,47.6,47.46,47.59,89889.0,42.1573,42.2728,42.1484,42.2639,89889.0
2018-01-31 11:35:00,47.59,47.59,47.56,47.56,13500.0,42.2639,42.2639,42.2372,42.2372,13500.0
2018-01-31 11:40:00,47.57,47.61,47.53,47.55,23200.0,42.2461,42.2816,42.2106,42.2284,23200.0
2018-01-31 11:45:00,47.55,47.6,47.55,47.57,31169.0,42.2284,42.2728,42.2284,42.2461,31169.0
2018-01-31 11:50:00,47.56,47.57,47.5,47.52,15560.0,42.2372,42.2461,42.184,42.2017,15560.0
2018-01-31 11:55:00,47.52,47.53,47.49,47.5,12767.0,42.2017,42.2106,42.1751,42.184,12767.0
2018-01-31 12:00:00,47.49,47.56,47.47,47.55,19561.0,42.1751,42.2372,42.1573,42.2284,19561.0
2018-01-31 12:05:00,47.56,47.56,47.5,47.52,29049.0,42.2372,42.2372,42.184,42.2017,29049.0
2018-01-31 12:10:00,47.52,47.52,47.48,47.51,15945.0,42.2017,42.2017,42.1662,42.1928,15945.0
2018-01-31 12:15:00,47.5,47.56,47.48,47.55,14929.0,42.184,42.2372,42.1662,42.2284,14929.0
2018-01-31 12:20:00,47.56,47.6,47.56,47.59,18420.0,42.2372,42.2728,42.2372,42.2639,18420.0
2018-01-31 12:25:00,47.59,47.59,47.51,47.52,40056.0,42.2639,42.2639,42.1928,42.2017,40056.0
2018-01-31 12:30:00,47.53,47.55,47.53,47.55,6704.0,42.2106,42.2284,42.2106,42.2284,6704.0
2018-01-31 12:35:00,47.54,47.55,47.51,47.52,14230.0,42.2195,42.2284,42.1928,42.2017,14230.0
2018-01-31 12:40:00,47.53,47.54,47.52,47.53,36291.0,42.2106,42.2195,42.2017,42.2106,36291.0
2018-01-31 12:45:00,47.53,47.55,47.53,47.54,13950.0,42.2106,42.2284,42.2106,42.2195,13950.0
2018-01-31 12:50:00,47.53,47.56,47.52,47.54,29602.0,42.2106,42.2372,42.2017,42.2195,29602.0
2018-01-31 12:55:00,47.55,47.56,47.54,47.56,83166.0,42.2284,42.2372,42.2195,42.2372,83166.0
2018-01-31 13:00:00,47.56,47.6,47.51,47.53,176554.0,42.2372,42.2728,42.1928,42.2106,176554.0
2018-01-31 13:05:00,47.53,47.57,47.53,47.53,24060.0,42.2106,42.2461,42.2106,42.2106,24060.0
2018-01-31 13:10:00,47.53,47.57,47.52,47.55,55669.0,42.2106,42.2461,42.2017,42.2284,55669.0
2018-01-31 13:15:00,47.55,47.55,47.52,47.54,10106.0,42.2284,42.2284,42.2017,42.2195,10106.0
2018-01-31 13:20:00,47.55,47.56,47.54,47.55,9072.0,42.2284,42.2372,42.2195,42.2284,9072.0
2018-01-31 13:25:00,47.56,47.57,47.53,47.57,40234.0,42.2372,42.2461,42.2106,42.2461,40234.0
2018-01-31 13:30:00,47.57,47.6,47.56,47.59,91699.0,42.2461,42.2728,42.2372,42.2639,91699.0
2018-01-31 13:35:00,47.59,47.6,47.57,47.57,110946.0,42.2639,42.2728,42.2461,42.2461,110946.0
2018-01-31 13:40:00,47.58,47.59,47.56,47.57,70232.0,42.255,42.2639,42.2372,42.2461,70232.0
2018-01-31 13:45:00,47.56,47.57,47.54,47.55,58336.0,42.2372,42.2461,42.2195,42.2284,58336.0
2018-01-31 13:50:00,47.56,47.56,47.55,47.56,70360.0,42.2372,42.2372,42.2284,42.2372,70360.0
2018-01-31 13:55:00,47.56,47.62,47.55,47.55,142241.0,42.2372,42.2905,42.2284,42.2284,142241.0
2018-01-31 14:00:00,47.57,47.63,47.49,47.5,95655.0,42.2461,42.2994,42.1751,42.184,95655.0
2018-01-31 14:05:00,47.5,47.54,47.47,47.52,30549.0,42.184,42.2195,42.1573,42.2017,30549.0
2018-01-31 14:10:00,47.54,47.57,47.51,47.53,95702.0,42.2195,42.2461,42.1928,42.2106,95702.0
2018-01-31 14:15:00,47.53,47.57,47.51,47.55,179912.0,42.2106,42.2461,42.1928,42.2284,179912.0
2018-01-31 14:20:00,47.55,47.55,47.38,47.38,137793.0,42.2284,42.2284,42.0774,42.0774,137793.0
2018-01-31 14:25:00,47.38,47.43,47.31,47.31,621578.0,42.0774,42.1218,42.0152,42.0152,621578.0
2018-01-31 14:30:00,47.31,47.36,47.27,47.29,249499.0,42.0152,42.0596,41.9797,41.9975,249499.0
2018-01-31 14:35:00,47.28,47.28,47.19,47.2,41051.0,41.9886,41.9886,41.9087,41.9175,41051.0
2018-01-31 14:40:00,47.2,47.22,47.14,47.14,195998.0,41.9175,41.9353,41.8643,41.8643,195998.0
2018-01-31 14:45:00,47.14,47.16,46.92,46.92,164443.0,41.8643,41.882,41.6689,41.6689,164443.0
2018-01-31 14:50:00,46.92,47.01,46.86,46.99,104673.0,41.6689,41.7488,41.6156,41.731,104673.0
2018-01-31 14:55:00,46.99,47.11,46.98,47.11,130659.0,41.731,41.8376,41.7222,41.8376,130659.0
2018-01-31 15:00:00,47.11,47.11,47.04,47.07,56427.0,41.8376,41.8376,41.7754,41.8021,56427.0
2018-01-31 15:05:00,47.06,47.08,47.0,47.07,156500.0,41.7932,41.811,41.7399,41.8021,156500.0
2018-01-31 15:10:00,47.08,47.11,47.03,47.08,567699.0,41.811,41.8376,41.7666,41.811,567699.0
2018-01-31 15:15:00,47.08,47.13,47.04,47.1,228991.0,41.811,41.8554,41.7754,41.8287,228991.0
2018-01-31 15:20:00,47.1,47.13,47.06,47.12,148211.0,41.8287,41.8554,41.7932,41.8465,148211.0
2018-01-31 15:25:00,47.11,47.19,47.11,47.18,124602.0,41.8376,41.9087,41.8376,41.8998,124602.0
2018-01-31 15:30:00,47.19,47.25,47.15,47.24,91886.0,41.9087,41.9619,41.8731,41.9531,91886.0
2018-01-31 15:35:00,47.24,47.28,47.23,47.26,174936.0,41.9531,41.9886,41.9442,41.9708,174936.0
2018-01-31 15:40:00,47.27,47.32,47.26,47.29,77486.0,41.9797,42.0241,41.9708,41.9975,77486.0
2018-01-31 15:45:00,47.3,47.34,47.26,47.27,86539.0,42.0063,42.0419,41.9708,41.9797,86539.0
2018-01-31 15:50:00,47.26,47.27,47.24,47.26,83171.0,41.9708,41.9797,41.9531,41.9708,83171.0
2018-01-31 15:55:00,47.26,47.28,47.22,47.22,435680.0,41.9708,41.9886,41.9353,41.9353,435680.0
2018-02-01 09:30:00,46.87,47.05,46.43,46.43,149592.0,41.6245,41.7843,41.2337,41.2337,149592.0
2018-02-01 09:35:00,46.44,46.84,46.43,46.79,134841.0,41.2426,41.5978,41.2337,41.5534,134841.0
2018-02-01 09:40:00,46.78,47.05,46.75,47.0,166282.0,41.5445,41.7843,41.5179,41.7399,166282.0
2018-02-01 09:45:00,47.0,47.07,46.95,47.05,91201.0,41.7399,41.8021,41.6955,41.7843,91201.0
2018-02-01 09:50:00,47.05,47.1,46.96,47.09,133693.0,41.7843,41.8287,41.7044,41.8198,133693.0
2018-02-01 09:55:00,47.1,47.18,46.96,46.96,33088.0,41.8287,41.8998,41.7044,41.7044,33088.0
2018-02-01 10:00:00,46.95,47.09,46.94,47.05,48176.0,41.6955,41.8198,41.6866,41.7843,48176.0
2018-02-01 10:05:00,47.05,47.1,47.03,47.06,137617.0,41.7843,41.8287,41.7666,41.7932,137617.0
2018-02-01 10:10:00,47.06,47.12,47.01,47.03,100210.0,41.7932,41.8465,41.7488,41.7666,100210.0
2018-02-01 10:15:00,47.03,47.15,47.02,47.13,45497.0,41.7666,41.8731,41.7577,41.8554,45497.0
2018-02-01 10:20:00,47.14,47.18,47.1,47.17,34624.0,41.8643,41.8998,41.8287,41.8909,34624.0
2018-02-01 10:25:00,47.16,47.18,46.99,47.02,109322.0,41.882,41.8998,41.731,41.7577,109322.0
2018-02-01 10:30:00,47.02,47.02,46.93,46.95,41918.0,41.7577,41.7577,41.6778,41.6955,41918.0
2018-02-01 10:35:00,46.94,47.01,46.92,46.96,36194.0,41.6866,41.7488,41.6689,41.7044,36194.0
2018-02-01 10:40:00,46.95,46.97,46.82,46.82,25605.0,41.6955,41.7133,41.5801,41.5801,25605.0
2018-02-01 10:45:00,46.82,46.86,46.79,46.82,62367.0,41.5801,41.6156,41.5534,41.5801,62367.0
2018-02-01 10:50:00,46.82,46.87,46.8,46.83,31014.0,41.5801,41.6245,41.5623,41.5889,31014.0
2018-02-01 10:55:00,46.83,46.83,46.69,46.74,107532.0,41.5889,41.5889,41.4646,41.509,107532.0
2018-02-01 11:00:00,46.73,46.8,46.71,46.72,38492.0,41.5001,41.5623,41.4824,41.4913,38492.0
2018-02-01 11:05:00,46.72,46.72,46.66,46.66,77584.0,41.4913,41.4913,41.438,41.438,77584.0
2018-02-01 11:10:00,46.67,46.74,46.67,46.73,18213.0,41.4469,41.509,41.4469,41.5001,18213.0
2018-02-01 11:15:00,46.73,46.75,46.7,46.72,87318.0,41.5001,41.5179,41.4735,41.4913,87318.0
2018-02-01 11:20:00,46.73,46.73,46.61,46.69,38737.0,41.5001,41.5001,41.3936,41.4646,38737.0
2018-02-01 11:25:00,46.69,46.71,46.63,46.66,66647.0,41.4646,41.4824,41.4113,41.438,66647.0
2018-02-01 11:30:00,46.66,46.81,46.66,46.78,37795.0,41.438,41.5712,41.438,41.5445,37795.0
2018-02-01 11:35:00,46.78,46.9,46.78,46.88,39824.0,41.5445,41.6511,41.5445,41.6333,39824.0
2018-02-01 11:40:00,46.87,46.95,46.86,46.95,50033.0,41.6245,41.6955,41.6156,41.6955,50033.0
2018-02-01 11:45:00,46.95,46.95,46.81,46.81,24952.0,41.6955,41.6955,41.5712,41.5712,24952.0
2018-02-01 11:50:00,46.81,46.82,46.77,46.79,35213.0,41.5712,41.5801,41.5357,41.5534,35213.0
2018-02-01 11:55:00,46.78,46.85,46.78,46.85,28631.0,41.5445,41.6067,41.5445,41.6067,28631.0
2018-02-01 12:00:00,46.85,46.88,46.79,46.8,37603.0,41.6067,41.6333,41.5534,41.5623,37603.0
2018-02-01 12:05:00,46.81,46.81,46.77,46.81,25520.0,41.5712,41.5712,41.5357,41.5712,25520.0
2018-02-01 12:10:00,46.81,46.87,46.81,46.86,25793.0,41.5712,41.6245,41.5712,41.6156,25793.0
2018-02-01 12:15:00,46.86,46.95,46.84,46.95,18498.0,41.6156,41.6955,41.5978,41.6955,18498.0
2018-02-01 12:20:00,46.95,46.97,46.88,46.88,16615.0,41.6955,41.7133,41.6333,41.6333,16615.0
2018-02-01 12:25:00,46.88,46.89,46.85,46.86,36256.0,41.6333,41.6422,41.6067,41.6156,36256.0
2018-02-01 12:30:00,46.87,46.9,46.86,46.87,11600.0,41.6245,41.6511,41.6156,41.6245,11600.0
2018-02-01 12:35:00,46.87,46.91,46.87,46.91,19036.0,41.6245,41.66,41.6245,41.66,19036.0
2018-02-01 12:40:00,46.9,46.95,46.89,46.94,27796.0,41.6511,41.6955,41.6422,41.6866,27796.0
2018-02-01 12:45:00,46.95,47.0,46.94,46.97,18092.0,41.6955,41.7399,41.6866,41.7133,18092.0
2018-02-01 12:50:00,46.97,46.97,46.9,46.91,10178.0,41.7133,41.7133,41.6511,41.66,10178.0
2018-02-01 12:55:00,46.91,46.96,46.9,46.96,18020.0,41.66,41.7044,41.6511,41.7044,18020.0
2018-02-01 13:00:00,46.96,47.03,46.96,47.03,37857.0,41.7044,41.7666,41.7044,41.7666,37857.0
2018-02-01 13:05:00,47.04,47.08,47.03,47.04,95013.0,41.7754,41.811,41.7666,41.7754,95013.0
2018-02-01 13:10:00,47.05,47.07,47.02,47.02,12901.0,41.7843,41.8021,41.7577,41.7577,12901.0
2018-02-01 13:15:00,47.03,47.07,47.02,47.05,17640.0,41.7666,41.8021,41.7577,41.7843,17640.0
2018-02-01 13:20:00,47.05,47.05,47.03,47.03,16408.0,41.7843,41.7843,41.7666,41.7666,16408.0
2018-02-01 13:25:00,47.04,47.06,47.03,47.04,20212.0,41.7754,41.7932,41.7666,41.7754,20212.0
2018-02-01 13:30:00,47.04,47.05,47.02,47.02,21912.0,41.7754,41.7843,41.7577,41.7577,21912.0
2018-02-01 13:35:00,47.02,47.03,47.0,47.03,10688.0,41.7577,41.7666,41.7399,41.7666,10688.0
2018-02-01 13:40:00,47.03,47.03,46.97,47.0,19153.0,41.7666,41.7666,41.7133,41.7399,19153.0
2018-02-01 13:45:00,47.0,47.01,46.95,47.0,12100.0,41.7399,41.7488,41.6955,41.7399,12100.0
2018-02-01 13:50:00,46.99,47.01,46.92,46.92,20576.0,41.731,41.7488,41.6689,41.6689,20576.0
2018-02-01 13:55:00,46.92,46.96,46.91,46.92,18190.0,41.6689,41.7044,41.66,41.6689,18190.0
2018-02-01 14:00:00,46.92,46.99,46.91,46.93,28885.0,41.6689,41.731,41.66,41.6778,28885.0
2018-02-01 14:05:00,46.92,46.96,46.89,46.91,108363.0,41.6689,41.7044,41.6422,41.66,108363.0
2018-02-01 14:10:00,46.91,46.91,46.86,46.86,106417.0,41.66,41.66,41.6156,41.6156,106417.0
2018-02-01 14:15:00,46.87,46.89,46.81,46.81,37047.0,41.6245,41.6422,41.5712,41.5712,37047.0
2018-02-01 14:20:00,46.8,46.81,46.69,46.77,31636.0,41.5623,41.5712,41.4646,41.5357,31636.0
2018-02-01 14:25:00,46.77,46.86,46.73,46.86,33586.0,41.5357,41.6156,41.5001,41.6156,33586.0
2018-02-01 14:30:00,46.85,46.85,46.75,46.77,159085.0,41.6067,41.6067,41.5179,41.5357,159085.0
2018-02-01 14:35:00,46.77,46.85,46.76,46.83,29758.0,41.5357,41.6067,41.5268,41.5889,29758.0
2018-02-01 14:40:00,46.83,46.87,46.82,46.82,74845.0,41.5889,41.6245,41.5801,41.5801,74845.0
2018-02-01 14:45:00,46.83,46.91,46.81,46.91,143482.0,41.5889,41.66,41.5712,41.66,143482.0
2018-02-01 14:50:00,46.91,46.94,46.9,46.91,65712.0,41.66,41.6866,41.6511,41.66,65712.0
2018-02-01 14:55:00,46.91,46.94,46.9,46.91,30024.0,41.66,41.6866,41.6511,41.66,30024.0
2018-02-01 15:00:00,46.91,46.92,46.85,46.85,35060.0,41.66,41.6689,41.6067,41.6067,35060.0
2018-02-01 15:05:00,46.85,46.9,46.82,46.9,29947.0,41.6067,41.6511,41.5801,41.6511,29947.0
2018-02-01 15:10:00,46.91,46.92,46.87,46.88,41306.0,41.66,41.6689,41.6245,41.6333,41306.0
2018-02-01 15:15:00,46.88,46.88,46.78,46.79,34500.0,41.6333,41.6333,41.5445,41.5534,34500.0
2018-02-01 15:20:00,46.79,46.8,46.76,46.78,41680.0,41.5534,41.5623,41.5268,41.5445,41680.0
2018-02-01 15:25:00,46.77,46.8,46.71,46.72,48289.0,41.5357,41.5623,41.4824,41.4913,48289.0
2018-02-01 15:30:00,46.71,46.73,46.62,46.68,91541.0,41.4824,41.5001,41.4024,41.4557,91541.0
2018-02-01 15:35:00,46.68,46.71,46.64,46.68,128990.0,41.4557,41.4824,41.4202,41.4557,128990.0
2018-02-01 15:40:00,46.67,46.67,46.6,46.65,84661.0,41.4469,41.4469,41.3847,41.4291,84661.0
2018-02-01 15:45:00,46.65,46.79,46.64,46.77,110142.0,41.4291,41.5534,41.4202,41.5357,110142.0
2018-02-01 15:50:00,46.77,46.8,46.71,46.71,188127.0,41.5357,41.5623,41.4824,41.4824,188127.0
2018-02-01 15:55:00,46.71,46.76,46.68,46.72,347010.0,41.4824,41.5268,41.4557,41.4913,347010.0
2018-02-02 09:30:00,46.43,46.59,46.26,46.37,47232.0,41.2337,41.3758,41.0827,41.1804,47232.0
2018-02-02 09:35:00,46.39,46.51,46.34,46.38,121695.0,41.1982,41.3048,41.1538,41.1893,121695.0
2018-02-02 09:40:00,46.38,46.43,46.29,46.41,61826.0,41.1893,41.2337,41.1094,41.2159,61826.0
2018-02-02 09:45:00,46.41,46.41,46.3,46.38,21634.0,41.2159,41.2159,41.1183,41.1893,21634.0
2018-02-02 09:50:00,46.39,46.41,46.19,46.19,85467.0,41.1982,41.2159,41.0206,41.0206,85467.0
2018-02-02 09:55:00,46.18,46.25,46.16,46.21,45501.0,41.0117,41.0739,40.9939,41.0383,45501.0
2018-02-02 10:00:00,46.2,46.24,46.06,46.07,229765.0,41.0295,41.065,40.9051,40.914,229765.0
2018-02-02 10:05:00,46.07,46.26,46.03,46.24,94218.0,40.914,41.0827,40.8785,41.065,94218.0
2018-02-02 10:10:00,46.23,46.45,46.23,46.39,164418.0,41.0561,41.2515,41.0561,41.1982,164418.0
2018-02-02 10:15:00,46.39,46.41,46.25,46.29,24500.0,41.1982,41.2159,41.0739,41.1094,24500.0
2018-02-02 10:20:00,46.29,46.36,46.24,46.32,24862.0,41.1094,41.1715,41.065,41.136,24862.0
2018-02-02 10:25:00,46.33,46.42,46.29,46.38,16669.0,41.1449,41.2248,41.1094,41.1893,16669.0
2018-02-02 10:30:00,46.39,46.4,46.31,46.38,30674.0,41.1982,41.2071,41.1271,41.1893,30674.0
2018-02-02 10:35:00,46.37,46.51,46.37,46.43,25552.0,41.1804,41.3048,41.1804,41.2337,25552.0
2018-02-02 10:40:00,46.44,46.5,46.4,46.41,33451.0,41.2426,41.2959,41.2071,41.2159,33451.0
2018-02-02 10:45:00,46.39,46.39,46.29,46.33,9711.0,41.1982,41.1982,41.1094,41.1449,9711.0
2018-02-02 10:50:00,46.33,46.37,46.29,46.32,28824.0,41.1449,41.1804,41.1094,41.136,28824.0
2018-02-02 10:55:00,46.32,46.33,46.26,46.32,70846.0,41.136,41.1449,41.0827,41.136,70846.0
2018-02-02 11:00:00,46.31,46.31,46.21,46.21,40580.0,41.1271,41.1271,41.0383,41.0383,40580.0
2018-02-02 11:05:00,46.2,46.29,46.17,46.29,37436.0,41.0295,41.1094,41.0028,41.1094,37436.0
2018-02-02 11:10:00,46.28,46.34,46.26,46.31,13646.0,41.1005,41.1538,41.0827,41.1271,13646.0
2018-02-02 11:15:00,46.32,46.32,46.18,46.2,26119.0,41.136,41.136,41.0117,41.0295,26119.0
2018-02-02 11:20:00,46.21,46.22,46.13,46.15,28662.0,41.0383,41.0472,40.9673,40.985,28662.0
2018-02-02 11:25:00,46.15,46.22,46.14,46.17,81802.0,40.985,41.0472,40.9762,41.0028,81802.0
2018-02-02 11:30:00,46.17,46.2,46.15,46.19,15200.0,41.0028,41.0295,40.985,41.0206,15200.0
2018-02-02 11:35:00,46.2,46.21,46.14,46.2,16072.0,41.0295,41.0383,40.9762,41.0295,16072.0
2018-02-02 11:40:00,46.21,46.24,46.14,46.15,27828.0,41.0383,41.065,40.9762,40.985,27828.0
2018-02-02 11:45:00,46.14,46.17,46.09,46.1,25498.0,40.9762,41.0028,40.9318,40.9406,25498.0
2018-02-02 11:50:00,46.1,46.19,46.1,46.19,18967.0,40.9406,41.0206,40.9406,41.0206,18967.0
2018-02-02 11:55:00,46.18,46.18,45.99,45.99,32891.0,41.0117,41.0117,40.843,40.843,32891.0
2018-02-02 12:00:00,46.0,46.05,45.96,46.01,77755.0,40.8518,40.8962,40.8163,40.8607,77755.0
2018-02-02 12:05:00,46.01,46.09,46.0,46.08,11250.0,40.8607,40.9318,40.8518,40.9229,11250.0
2018-02-02 12:10:00,46.09,46.22,46.08,46.18,15922.0,40.9318,41.0472,40.9229,41.0117,15922.0
2018-02-02 12:15:00,46.18,46.21,46.18,46.2,25450.0,41.0117,41.0383,41.0117,41.0295,25450.0
2018-02-02 12:20:00,46.21,46.21,46.12,46.15,43780.0,41.0383,41.0383,40.9584,40.985,43780.0
2018-02-02 12:25:00,46.15,46.17,46.09,46.17,36300.0,40.985,41.0028,40.9318,41.0028,36300.0
2018-02-02 12:30:00,46.17,46.17,46.13,46.15,42256.0,41.0028,41.0028,40.9673,40.985,42256.0
2018-02-02 12:35:00,46.16,46.18,46.15,46.15,38275.0,40.9939,41.0117,40.985,40.985,38275.0
2018-02-02 12:40:00,46.16,46.24,46.14,46.24,41300.0,40.9939,41.065,40.9762,41.065,41300.0
2018-02-02 12:45:00,46.24,46.35,46.24,46.34,54547.0,41.065,41.1627,41.065,41.1538,54547.0
2018-02-02 12:50:00,46.35,46.35,46.23,46.23,64034.0,41.1627,41.1627,41.0561,41.0561,64034.0
2018-02-02 12:55:00,46.23,46.28,46.2,46.2,58339.0,41.0561,41.1005,41.0295,41.0295,58339.0
2018-02-02 13:00:00,46.2,46.2,46.16,46.18,45433.0,41.0295,41.0295,40.9939,41.0117,45433.0
2018-02-02 13:05:00,46.18,46.26,46.17,46.22,11179.0,41.0117,41.0827,41.0028,41.0472,11179.0
2018-02-02 13:10:00,46.21,46.24,46.15,46.23,146323.0,41.0383,41.065,40.985,41.0561,146323.0
2018-02-02 13:15:00,46.22,46.22,46.14,46.14,9689.0,41.0472,41.0472,40.9762,40.9762,9689.0
2018-02-02 13:20:00,46.13,46.14,46.03,46.05,45717.0,40.9673,40.9762,40.8785,40.8962,45717.0
2018-02-02 13:25:00,46.05,46.13,46.01,46.1,81248.0,40.8962,40.9673,40.8607,40.9406,81248.0
2018-02-02 13:30:00,46.13,46.16,46.12,46.13,15576.0,40.9673,40.9939,40.9584,40.9673,15576.0
2018-02-02 13:35:00,46.12,46.14,46.07,46.08,10100.0,40.9584,40.9762,40.914,40.9229,10100.0
2018-02-02 13:40:00,46.09,46.1,46.03,46.06,12420.0,40.9318,40.9406,40.8785,40.9051,12420.0
2018-02-02 13:45:00,46.05,46.07,45.98,45.98,72467.0,40.8962,40.914,40.8341,40.8341,72467.0
2018-02-02 13:50:00,45.98,46.03,45.94,46.02,156056.0,40.8341,40.8785,40.7986,40.8696,156056.0
2018-02-02 13:55:00,46.03,46.06,46.02,46.02,37730.0,40.8785,40.9051,40.8696,40.8696,37730.0
2018-02-02 14:00:00,46.02,46.02,45.93,45.96,134269.0,40.8696,40.8696,40.7897,40.8163,134269.0
2018-02-02 14:05:00,45.94,45.98,45.89,45.95,30410.0,40.7986,40.8341,40.7541,40.8074,30410.0
2018-02-02 14:10:00,45.95,45.95,45.9,45.94,171958.0,40.8074,40.8074,40.763,40.7986,171958.0
2018-02-02 14:15:00,45.95,45.98,45.89,45.93,515443.0,40.8074,40.8341,40.7541,40.7897,515443.0
2018-02-02 14:20:00,45.93,45.96,45.8,45.82,293719.0,40.7897,40.8163,40.6742,40.692,293719.0
2018-02-02 14:25:00,45.82,45.84,45.66,45.67,279436.0,40.692,40.7097,40.5499,40.5588,279436.0
2018-02-02 14:30:00,45.67,45.81,45.67,45.78,271027.0,40.5588,40.6831,40.5588,40.6565,271027.0
2018-02-02 14:35:00,45.78,45.8,45.71,45.72,64871.0,40.6565,40.6742,40.5943,40.6032,64871.0
2018-02-02 14:40:00,45.73,45.81,45.72,45.8,32699.0,40.6121,40.6831,40.6032,40.6742,32699.0
2018-02-02 14:45:00,45.8,45.8,45.67,45.7,164844.0,40.6742,40.6742,40.5588,40.5854,164844.0
2018-02-02 14:50:00,45.69,45.72,45.65,45.68,21350.0,40.5765,40.6032,40.541,40.5676,21350.0
2018-02-02 14:55:00,45.68,45.68,45.51,45.54,64762.0,40.5676,40.5676,40.4167,40.4433,64762.0
2018-02-02 15:00:00,45.54,45.59,45.44,45.45,92564.0,40.4433,40.4877,40.3545,40.3634,92564.0
2018-02-02 15:05:00,45.45,45.46,45.37,45.37,154895.0,40.3634,40.3723,40.2923,40.2923,154895.0
2018-02-02 15:10:00,45.37,45.62,45.37,45.55,91497.0,40.2923,40.5144,40.2923,40.4522,91497.0
2018-02-02 15:15:00,45.55,45.74,45.53,45.66,563980.0,40.4522,40.6209,40.4344,40.5499,563980.0
2018-02-02 15:20:00,45.66,45.77,45.66,45.77,258184.0,40.5499,40.6476,40.5499,40.6476,258184.0
2018-02-02 15:25:00,45.77,45.81,45.69,45.69,83925.0,40.6476,40.6831,40.5765,40.5765,83925.0
2018-02-02 15:30:00,45.69,45.69,45.61,45.67,57439.0,40.5765,40.5765,40.5055,40.5588,57439.0
2018-02-02 15:35:00,45.66,45.77,45.64,45.75,67164.0,40.5499,40.6476,40.5321,40.6298,67164.0
2018-02-02 15:40:00,45.75,45.75,45.61,45.65,65301.0,40.6298,40.6298,40.5055,40.541,65301.0
2018-02-02 15:45:00,45.64,45.65,45.6,45.61,135913.0,40.5321,40.541,40.4966,40.5055,135913.0
2018-02-02 15:50:00,45.61,45.65,45.51,45.53,629003.0,40.5055,40.541,40.4167,40.4344,629003.0
2018-02-02 15:55:00,45.53,45.54,45.46,45.5,544786.0,40.4344,40.4433,40.3723,40.4078,544786.0
2018-02-05 09:30:00,45.09,45.32,44.9,45.31,80531.0,40.0437,40.2479,39.8749,40.2391,80531.0
2018-02-05 09:35:00,45.34,45.63,45.27,45.57,67340.0,40.2657,40.5232,40.2035,40.47,67340.0
2018-02-05 09:40:00,45.61,45.71,45.37,45.46,189958.0,40.5055,40.5943,40.2923,40.3723,189958.0
2018-02-05 09:45:00,45.47,45.54,45.3,45.32,100537.0,40.3812,40.4433,40.2302,40.2479,100537.0
2018-02-05 09:50:00,45.33,45.36,45.12,45.28,112398.0,40.2568,40.2835,40.0703,40.2124,112398.0
2018-02-05 09:55:00,45.28,45.39,45.28,45.39,51013.0,40.2124,40.3101,40.2124,40.3101,51013.0
2018-02-05 10:00:00,45.36,45.49,45.31,45.41,107356.0,40.2835,40.3989,40.2391,40.3279,107356.0
2018-02-05 10:05:00,45.4,45.58,45.39,45.58,80030.0,40.319,40.4788,40.3101,40.4788,80030.0
2018-02-05 10:10:00,45.58,45.69,45.56,45.68,166799.0,40.4788,40.5765,40.4611,40.5676,166799.0
2018-02-05 10:15:00,45.67,45.71,45.6,45.63,65926.0,40.5588,40.5943,40.4966,40.5232,65926.0
2018-02-05 10:20:00,45.61,45.66,45.53,45.66,78707.0,40.5055,40.5499,40.4344,40.5499,78707.0
2018-02-05 10:25:00,45.66,45.74,45.65,45.7,45030.0,40.5499,40.6209,40.541,40.5854,45030.0
2018-02-05 10:30:00,45.7,45.73,45.52,45.55,273455.0,40.5854,40.6121,40.4256,40.4522,273455.0
2018-02-05 10:35:00,45.54,45.6,45.46,45.5,70895.0,40.4433,40.4966,40.3723,40.4078,70895.0
2018-02-05 10:40:00,45.49,45.59,45.48,45.58,82738.0,40.3989,40.4877,40.39,40.4788,82738.0
2018-02-05 10:45:00,45.59,45.72,45.57,45.66,82597.0,40.4877,40.6032,40.47,40.5499,82597.0
2018-02-05 10:50:00,45.66,45.74,45.59,45.69,108431.0,40.5499,40.6209,40.4877,40.5765,108431.0
2018-02-05 10:55:00,45.69,45.82,45.66,45.77,38400.0,40.5765,40.692,40.5499,40.6476,38400.0
2018-02-05 11:00:00,45.77,45.82,45.63,45.67,48836.0,40.6476,40.692,40.5232,40.5588,48836.0
2018-02-05 11:05:00,45.67,45.67,45.59,45.61,51600.0,40.5588,40.5588,40.4877,40.5055,51600.0
2018-02-05 11:10:00,45.62,45.68,45.57,45.59,51532.0,40.5144,40.5676,40.47,40.4877,51532.0
2018-02-05 11:15:00,45.59,45.63,45.58,45.59,48237.0,40.4877,40.5232,40.4788,40.4877,48237.0
2018-02-05 11:20:00,45.58,45.62,45.51,45.59,82910.0,40.4788,40.5144,40.4167,40.4877,82910.0
2018-02-05 11:25:00,45.59,45.62,45.5,45.52,40967.0,40.4877,40.5144,40.4078,40.4256,40967.0
2018-02-05 11:30:00,45.51,45.51,45.42,45.5,70059.0,40.4167,40.4167,40.3367,40.4078,70059.0
2018-02-05 11:35:00,45.5,45.55,45.46,45.53,38185.0,40.4078,40.4522,40.3723,40.4344,38185.0
2018-02-05 11:40:00,45.52,45.59,45.49,45.54,96711.0,40.4256,40.4877,40.3989,40.4433,96711.0
2018-02-05 11:45:00,45.55,45.57,45.53,45.53,15100.0,40.4522,40.47,40.4344,40.4344,15100.0
2018-02-05 11:50:00,45.54,45.59,45.52,45.58,46786.0,40.4433,40.4877,40.4256,40.4788,46786.0
2018-02-05 11:55:00,45.58,45.63,45.54,45.63,97170.0,40.4788,40.5232,40.4433,40.5232,97170.0
2018-02-05 12:00:00,45.62,45.62,45.52,45.53,49152.0,40.5144,40.5144,40.4256,40.4344,49152.0
2018-02-05 12:05:00,45.52,45.55,45.49,45.49,61172.0,40.4256,40.4522,40.3989,40.3989,61172.0
2018-02-05 12:10:00,45.49,45.51,45.46,45.46,25250.0,40.3989,40.4167,40.3723,40.3723,25250.0
2018-02-05 12:15:00,45.46,45.46,45.31,45.33,41342.0,40.3723,40.3723,40.2391,40.2568,41342.0
2018-02-05 12:20:00,45.33,45.36,45.23,45.28,47024.0,40.2568,40.2835,40.168,40.2124,47024.0
2018-02-05 12:25:00,45.29,45.38,45.29,45.37,27600.0,40.2213,40.3012,40.2213,40.2923,27600.0
2018-02-05 12:30:00,45.36,45.49,45.34,45.45,43919.0,40.2835,40.3989,40.2657,40.3634,43919.0
2018-02-05 12:35:00,45.44,45.45,45.37,45.4,40071.0,40.3545,40.3634,40.2923,40.319,40071.0
2018-02-05 12:40:00,45.4,45.49,45.4,45.49,19166.0,40.319,40.3989,40.319,40.3989,19166.0
2018-02-05 12:45:00,45.49,45.54,45.45,45.5,22729.0,40.3989,40.4433,40.3634,40.4078,22729.0
2018-02-05 12:50:00,45.51,45.52,45.44,45.44,15120.0,40.4167,40.4256,40.3545,40.3545,15120.0
2018-02-05 12:55:00,45.43,45.49,45.32,45.35,107048.0,40.3456,40.3989,40.2479,40.2746,107048.0
2018-02-05 13:00:00,45.33,45.33,45.21,45.22,71571.0,40.2568,40.2568,40.1502,40.1591,71571.0
2018-02-05 13:05:00,45.2,45.29,45.15,45.16,40710.0,40.1414,40.2213,40.097,40.1058,40710.0
2018-02-05 13:10:00,45.16,45.19,45.11,45.11,106127.0,40.1058,40.1325,40.0614,40.0614,106127.0
2018-02-05 13:15:00,45.12,45.15,45.02,45.03,61130.0,40.0703,40.097,39.9815,39.9904,61130.0
2018-02-05 13:20:00,45.03,45.19,45.02,45.13,149205.0,39.9904,40.1325,39.9815,40.0792,149205.0
2018-02-05 13:25:00,45.13,45.16,45.04,45.13,36550.0,40.0792,40.1058,39.9993,40.0792,36550.0
2018-02-05 13:30:00,45.12,45.23,45.12,45.16,42891.0,40.0703,40.168,40.0703,40.1058,42891.0
2018-02-05 13:35:00,45.17,45.23,45.1,45.1,39513.0,40.1147,40.168,40.0526,40.0526,39513.0
2018-02-05 13:40:00,45.1,45.24,45.1,45.19,52968.0,40.0526,40.1769,40.0526,40.1325,52968.0
2018-02-05 13:45:00,45.19,45.28,45.17,45.25,61555.0,40.1325,40.2124,40.1147,40.1858,61555.0
2018-02-05 13:50:00,45.25,45.34,45.23,45.33,78718.0,40.1858,40.2657,40.168,40.2568,78718.0
2018-02-05 13:55:00,45.32,45.44,45.31,45.44,95760.0,40.2479,40.3545,40.2391,40.3545,95760.0
2018-02-05 14:00:00,45.44,45.44,45.33,45.34,80152.0,40.3545,40.3545,40.2568,40.2657,80152.0
2018-02-05 14:05:00,45.34,45.37,45.26,45.3,91671.0,40.2657,40.2923,40.1947,40.2302,91671.0
2018-02-05 14:10:00,45.29,45.37,45.27,45.32,24891.0,40.2213,40.2923,40.2035,40.2479,24891.0
2018-02-05 14:15:00,45.32,45.32,45.16,45.21,68121.0,40.2479,40.2479,40.1058,40.1502,68121.0
2018-02-05 14:20:00,45.2,45.22,45.07,45.07,106299.0,40.1414,40.1591,40.0259,40.0259,106299.0
2018-02-05 14:25:00,45.08,45.13,45.06,45.11,70881.0,40.0348,40.0792,40.017,40.0614,70881.0
2018-02-05 14:30:00,45.09,45.09,44.96,44.98,197032.0,40.0437,40.0437,39.9282,39.946,197032.0
2018-02-05 14:35:00,44.98,45.04,44.92,44.95,378769.0,39.946,39.9993,39.8927,39.9193,378769.0
2018-02-05 14:40:00,44.94,45.03,44.91,44.95,84971.0,39.9105,39.9904,39.8838,39.9193,84971.0
2018-02-05 14:45:00,44.95,45.01,44.89,44.92,66909.0,39.9193,39.9726,39.8661,39.8927,66909.0
2018-02-05 14:50:00,44.91,44.94,44.84,44.88,81169.0,39.8838,39.9105,39.8217,39.8572,81169.0
2018-02-05 14:55:00,44.86,44.9,44.76,44.79,72551.0,39.8394,39.8749,39.7506,39.7773,72551.0
2018-02-05 15:00:00,44.78,44.85,44.65,44.66,147916.0,39.7684,39.8305,39.6529,39.6618,147916.0
2018-02-05 15:05:00,44.67,44.69,44.24,44.24,239212.0,39.6707,39.6884,39.2888,39.2888,239212.0
2018-02-05 15:10:00,44.23,44.52,44.12,44.5,175365.0,39.2799,39.5375,39.1822,39.5197,175365.0
2018-02-05 15:15:00,44.51,44.87,44.5,44.6,66802.0,39.5286,39.8483,39.5197,39.6085,66802.0
2018-02-05 15:20:00,44.63,44.83,44.47,44.79,114160.0,39.6352,39.8128,39.4931,39.7773,114160.0
2018-02-05 15:25:00,44.79,44.93,44.71,44.86,119316.0,39.7773,39.9016,39.7062,39.8394,119316.0
2018-02-05 15:30:00,44.86,44.91,44.69,44.83,219673.0,39.8394,39.8838,39.6884,39.8128,219673.0
2018-02-05 15:35:00,44.83,44.88,44.53,44.54,477089.0,39.8128,39.8572,39.5464,39.5552,477089.0
2018-02-05 15:40:00,44.54,44.58,44.4,44.48,229324.0,39.5552,39.5908,39.4309,39.5019,229324.0
2018-02-05 15:45:00,44.48,44.48,44.18,44.18,393149.0,39.5019,39.5019,39.2355,39.2355,393149.0
2018-02-05 15:50:00,44.17,44.25,44.02,44.04,273409.0,39.2266,39.2977,39.0934,39.1112,273409.0
2018-02-05 15:55:00,44.05,44.23,44.0,44.01,1081323.0,39.1201,39.2799,39.0757,39.0845,1081323.0
2018-02-06 09:30:00,43.49,43.49,42.77,43.35,474447.0,38.6227,38.6227,37.9833,38.4984,474447.0
2018-02-06 09:35:00,43.35,44.24,43.35,44.23,278838.0,38.4984,39.2888,38.4984,39.2799,278838.0
2018-02-06 09:40:00,44.22,44.45,44.11,44.33,241034.0,39.271,39.4753,39.1734,39.3687,241034.0
2018-02-06 09:45:00,44.33,44.63,44.25,44.56,120141.0,39.3687,39.6352,39.2977,39.573,120141.0
2018-02-06 09:50:00,44.56,44.96,44.48,44.94,90877.0,39.573,39.9282,39.5019,39.9105,90877.0
2018-02-06 09:55:00,44.93,45.02,44.58,44.67,311038.0,39.9016,39.9815,39.5908,39.6707,311038.0
2018-02-06 10:00:00,44.68,44.89,44.6,44.88,528016.0,39.6796,39.8661,39.6085,39.8572,528016.0
2018-02-06 10:05:00,44.88,44.97,44.67,44.75,396807.0,39.8572,39.9371,39.6707,39.7417,396807.0
2018-02-06 10:10:00,44.75,44.96,44.64,44.65,152962.0,39.7417,39.9282,39.644,39.6529,152962.0
2018-02-06 10:15:00,44.65,44.67,44.15,44.44,116650.0,39.6529,39.6707,39.2089,39.4664,116650.0
2018-02-06 10:20:00,44.44,44.68,44.27,44.43,86167.0,39.4664,39.6796,39.3155,39.4575,86167.0
2018-02-06 10:25:00,44.42,44.53,44.33,44.42,42044.0,39.4487,39.5464,39.3687,39.4487,42044.0
2018-02-06 10:30:00,44.43,44.51,44.31,44.39,59340.0,39.4575,39.5286,39.351,39.422,59340.0
2018-02-06 10:35:00,44.37,44.37,44.13,44.23,34338.0,39.4043,39.4043,39.1911,39.2799,34338.0
2018-02-06 10:40:00,44.26,44.42,44.2,44.41,24885.0,39.3066,39.4487,39.2533,39.4398,24885.0
2018-02-06 10:45:00,44.39,44.66,44.39,44.54,254914.0,39.422,39.6618,39.422,39.5552,254914.0
2018-02-06 10:50:00,44.56,44.85,44.44,44.77,244600.0,39.573,39.8305,39.4664,39.7595,244600.0
2018-02-06 10:55:00,44.78,44.8,44.54,44.54,108277.0,39.7684,39.7861,39.5552,39.5552,108277.0
2018-02-06 11:00:00,44.54,44.66,44.48,44.64,151201.0,39.5552,39.6618,39.5019,39.644,151201.0
2018-02-06 11:05:00,44.63,44.81,44.57,44.69,85634.0,39.6352,39.795,39.5819,39.6884,85634.0
2018-02-06 11:10:00,44.68,44.78,44.51,44.61,37817.0,39.6796,39.7684,39.5286,39.6174,37817.0
2018-02-06 11:15:00,44.61,44.84,44.59,44.84,40257.0,39.6174,39.8217,39.5996,39.8217,40257.0
2018-02-06 11:20:00,44.83,44.87,44.74,44.74,18017.0,39.8128,39.8483,39.7329,39.7329,18017.0
2018-02-06 11:25:00,44.71,44.76,44.57,44.62,160027.0,39.7062,39.7506,39.5819,39.6263,160027.0
2018-02-06 11:30:00,44.62,44.62,44.39,44.45,70686.0,39.6263,39.6263,39.422,39.4753,70686.0
2018-02-06 11:35:00,44.45,44.56,44.43,44.55,39274.0,39.4753,39.573,39.4575,39.5641,39274.0
2018-02-06 11:40:00,44.56,44.71,44.55,44.66,29058.0,39.573,39.7062,39.5641,39.6618,29058.0
2018-02-06 11:45:00,44.65,44.68,44.58,44.68,12574.0,39.6529,39.6796,39.5908,39.6796,12574.0
2018-02-06 11:50:00,44.69,44.87,44.69,44.77,110858.0,39.6884,39.8483,39.6884,39.7595,110858.0
2018-02-06 11:55:00,44.79,44.83,44.61,44.62,17338.0,39.7773,39.8128,39.6174,39.6263,17338.0
2018-02-06 12:00:00,44.63,44.73,44.62,44.67,14598.0,39.6352,39.724,39.6263,39.6707,14598.0
2018-02-06 12:05:00,44.67,44.89,44.65,44.86,78635.0,39.6707,39.8661,39.6529,39.8394,78635.0
2018-02-06 12:10:00,44.85,44.95,44.73,44.95,79338.0,39.8305,39.9193,39.724,39.9193,79338.0
2018-02-06 12:15:00,44.94,45.04,44.94,44.97,63335.0,39.9105,39.9993,39.9105,39.9371,63335.0
2018-02-06 12:20:00,44.97,45.06,44.95,45.05,299396.0,39.9371,40.017,39.9193,40.0082,299396.0
2018-02-06 12:25:00,45.05,45.24,45.04,45.23,179390.0,40.0082,40.1769,39.9993,40.168,179390.0
2018-02-06 12:30:00,45.23,45.32,45.1,45.11,97755.0,40.168,40.2479,40.0526,40.0614,97755.0
2018-02-06 12:35:00,45.11,45.31,44.98,45.31,102280.0,40.0614,40.2391,39.946,40.2391,102280.0
2018-02-06 12:40:00,45.31,45.31,45.04,45.04,97016.0,40.2391,40.2391,39.9993,39.9993,97016.0
2018-02-06 12:45:00,45.04,45.05,44.86,44.93,38369.0,39.9993,40.0082,39.8394,39.9016,38369.0
2018-02-06 12:50:00,44.93,44.95,44.8,44.84,144393.0,39.9016,39.9193,39.7861,39.8217,144393.0
2018-02-06 12:55:00,44.84,44.98,44.82,44.96,58509.0,39.8217,39.946,39.8039,39.9282,58509.0
2018-02-06 13:00:00,44.96,44.97,44.72,44.75,78366.0,39.9282,39.9371,39.7151,39.7417,78366.0
2018-02-06 13:05:00,44.79,44.81,44.64,44.64,16510.0,39.7773,39.795,39.644,39.644,16510.0
2018-02-06 13:10:00,44.61,44.91,44.61,44.9,60116.0,39.6174,39.8838,39.6174,39.8749,60116.0
2018-02-06 13:15:00,44.89,44.95,44.84,44.95,18192.0,39.8661,39.9193,39.8217,39.9193,18192.0
2018-02-06 13:20:00,44.94,44.99,44.83,44.84,15671.0,39.9105,39.9549,39.8128,39.8217,15671.0
2018-02-06 13:25:00,44.83,44.91,44.8,44.87,18256.0,39.8128,39.8838,39.7861,39.8483,18256.0
2018-02-06 13:30:00,44.84,44.85,44.65,44.7,27930.0,39.8217,39.8305,39.6529,39.6973,27930.0
2018-02-06 13:35:00,44.7,44.88,44.69,44.87,43221.0,39.6973,39.8572,39.6884,39.8483,43221.0
2018-02-06 13:40:00,44.86,44.87,44.74,44.78,22946.0,39.8394,39.8483,39.7329,39.7684,22946.0
2018-02-06 13:45:00,44.78,44.83,44.69,44.72,14349.0,39.7684,39.8128,39.6884,39.7151,14349.0
2018-02-06 13:50:00,44.71,44.71,44.63,44.65,22151.0,39.7062,39.7062,39.6352,39.6529,22151.0
2018-02-06 13:55:00,44.65,44.68,44.58,44.63,35975.0,39.6529,39.6796,39.5908,39.6352,35975.0
2018-02-06 14:00:00,44.62,44.72,44.61,44.71,38976.0,39.6263,39.7151,39.6174,39.7062,38976.0
2018-02-06 14:05:00,44.71,44.71,44.6,44.61,96751.0,39.7062,39.7062,39.6085,39.6174,96751.0
2018-02-06 14:10:00,44.62,44.87,44.62,44.8,21477.0,39.6263,39.8483,39.6263,39.7861,21477.0
2018-02-06 14:15:00,44.79,44.81,44.66,44.69,27653.0,39.7773,39.795,39.6618,39.6884,27653.0
2018-02-06 14:20:00,44.69,44.74,44.63,44.71,23750.0,39.6884,39.7329,39.6352,39.7062,23750.0
2018-02-06 14:25:00,44.7,44.78,44.66,44.75,59896.0,39.6973,39.7684,39.6618,39.7417,59896.0
2018-02-06 14:30:00,44.74,44.87,44.7,44.87,60678.0,39.7329,39.8483,39.6973,39.8483,60678.0
2018-02-06 14:35:00,44.88,45.0,44.85,44.87,36520.0,39.8572,39.9638,39.8305,39.8483,36520.0
2018-02-06 14:40:00,44.88,45.0,44.87,45.0,28717.0,39.8572,39.9638,39.8483,39.9638,28717.0
2018-02-06 14:45:00,44.99,45.14,44.98,45.12,53388.0,39.9549,40.0881,39.946,40.0703,53388.0
2018-02-06 14:50:00,45.12,45.16,45.0,45.11,55607.0,40.0703,40.1058,39.9638,40.0614,55607.0
2018-02-06 14:55:00,45.13,45.24,45.08,45.2,64999.0,40.0792,40.1769,40.0348,40.1414,64999.0
2018-02-06 15:00:00,45.2,45.4,45.2,45.39,87743.0,40.1414,40.319,40.1414,40.3101,87743.0
2018-02-06 15:05:00,45.39,45.58,45.36,45.58,71865.0,40.3101,40.4788,40.2835,40.4788,71865.0
2018-02-06 15:10:00,45.58,45.58,45.26,45.26,218946.0,40.4788,40.4788,40.1947,40.1947,218946.0
2018-02-06 15:15:00,45.28,45.4,45.1,45.16,35969.0,40.2124,40.319,40.0526,40.1058,35969.0
2018-02-06 15:20:00,45.17,45.31,45.12,45.16,125124.0,40.1147,40.2391,40.0703,40.1058,125124.0
2018-02-06 15:25:00,45.18,45.31,45.18,45.28,110606.0,40.1236,40.2391,40.1236,40.2124,110606.0
2018-02-06 15:30:00,45.29,45.45,45.13,45.36,131047.0,40.2213,40.3634,40.0792,40.2835,131047.0
2018-02-06 15:35:00,45.38,45.47,45.33,45.46,86496.0,40.3012,40.3812,40.2568,40.3723,86496.0
2018-02-06 15:40:00,45.47,45.51,45.37,45.38,129319.0,40.3812,40.4167,40.2923,40.3012,129319.0
2018-02-06 15:45:00,45.37,45.38,45.14,45.15,95509.0,40.2923,40.3012,40.0881,40.097,95509.0
2018-02-06 15:50:00,45.14,45.23,45.05,45.16,135975.0,40.0881,40.168,40.0082,40.1058,135975.0
2018-02-06 15:55:00,45.16,45.31,45.11,45.31,157833.0,40.1058,40.2391,40.0614,40.2391,157833.0
2018-02-07 09:30:00,45.21,45.46,45.14,45.46,201480.0,40.1502,40.3723,40.0881,40.3723,201480.0
2018-02-07 09:35:00,45.46,45.84,45.31,45.72,196579.0,40.3723,40.7097,40.2391,40.6032,196579.0
2018-02-07 09:40:00,45.71,45.92,45.6,45.74,231956.0,40.5943,40.7808,40.4966,40.6209,231956.0
2018-02-07 09:45:00,45.75,45.78,45.42,45.46,96310.0,40.6298,40.6565,40.3367,40.3723,96310.0
2018-02-07 09:50:00,45.43,45.75,45.4,45.73,114914.0,40.3456,40.6298,40.319,40.6121,114914.0
2018-02-07 09:55:00,45.71,45.78,45.62,45.74,76603.0,40.5943,40.6565,40.5144,40.6209,76603.0
2018-02-07 10:00:00,45.71,45.73,45.52,45.67,115348.0,40.5943,40.6121,40.4256,40.5588,115348.0
2018-02-07 10:05:00,45.67,45.89,45.67,45.83,189288.0,40.5588,40.7541,40.5588,40.7009,189288.0
2018-02-07 10:10:00,45.84,45.84,45.69,45.79,51275.0,40.7097,40.7097,40.5765,40.6653,51275.0
2018-02-07 10:15:00,45.8,45.87,45.65,45.73,77750.0,40.6742,40.7364,40.541,40.6121,77750.0
2018-02-07 10:20:00,45.73,45.79,45.66,45.74,92642.0,40.6121,40.6653,40.5499,40.6209,92642.0
2018-02-07 10:25:00,45.76,45.86,45.67,45.67,52813.0,40.6387,40.7275,40.5588,40.5588,52813.0
2018-02-07 10:30:00,45.66,45.76,45.58,45.61,50719.0,40.5499,40.6387,40.4788,40.5055,50719.0
2018-02-07 10:35:00,45.61,45.81,45.59,45.81,87278.0,40.5055,40.6831,40.4877,40.6831,87278.0
2018-02-07 10:40:00,45.81,45.84,45.73,45.82,35472.0,40.6831,40.7097,40.6121,40.692,35472.0
2018-02-07 10:45:00,45.82,46.05,45.81,46.03,145292.0,40.692,40.8962,40.6831,40.8785,145292.0
2018-02-07 10:50:00,46.04,46.08,45.97,46.04,107091.0,40.8874,40.9229,40.8252,40.8874,107091.0
2018-02-07 10:55:00,46.04,46.09,45.93,45.98,82392.0,40.8874,40.9318,40.7897,40.8341,82392.0
2018-02-07 11:00:00,45.98,46.01,45.92,45.92,46377.0,40.8341,40.8607,40.7808,40.7808,46377.0
2018-02-07 11:05:00,45.92,46.02,45.9,46.0,35870.0,40.7808,40.8696,40.763,40.8518,35870.0
2018-02-07 11:10:00,46.01,46.13,45.94,46.1,149791.0,40.8607,40.9673,40.7986,40.9406,149791.0
2018-02-07 11:15:00,46.11,46.19,45.96,45.96,48843.0,40.9495,41.0206,40.8163,40.8163,48843.0
2018-02-07 11:20:00,45.97,46.02,45.9,46.0,24348.0,40.8252,40.8696,40.763,40.8518,24348.0
2018-02-07 11:25:00,46.0,46.03,45.91,45.93,63742.0,40.8518,40.8785,40.7719,40.7897,63742.0
2018-02-07 11:30:00,45.92,45.97,45.86,45.94,64102.0,40.7808,40.8252,40.7275,40.7986,64102.0
2018-02-07 11:35:00,45.93,45.95,45.84,45.89,273539.0,40.7897,40.8074,40.7097,40.7541,273539.0
2018-02-07 11:40:00,45.9,45.95,45.82,45.95,30309.0,40.763,40.8074,40.692,40.8074,30309.0
2018-02-07 11:45:00,45.96,45.96,45.82,45.83,36164.0,40.8163,40.8163,40.692,40.7009,36164.0
2018-02-07 11:50:00,45.83,45.95,45.8,45.87,37681.0,40.7009,40.8074,40.6742,40.7364,37681.0
2018-02-07 11:55:00,45.88,45.97,45.81,45.96,39041.0,40.7453,40.8252,40.6831,40.8163,39041.0
2018-02-07 12:00:00,45.96,46.0,45.92,45.97,31993.0,40.8163,40.8518,40.7808,40.8252,31993.0
2018-02-07 12:05:00,45.97,45.98,45.88,45.91,45228.0,40.8252,40.8341,40.7453,40.7719,45228.0
2018-02-07 12:10:00,45.91,45.95,45.89,45.9,11560.0,40.7719,40.8074,40.7541,40.763,11560.0
2018-02-07 12:15:00,45.92,45.97,45.91,45.92,12870.0,40.7808,40.8252,40.7719,40.7808,12870.0
2018-02-07 12:20:00,45.91,45.93,45.86,45.91,19722.0,40.7719,40.7897,40.7275,40.7719,19722.0
2018-02-07 12:25:00,45.93,46.04,45.93,46.04,13262.0,40.7897,40.8874,40.7897,40.8874,13262.0
2018-02-07 12:30:00,46.04,46.05,45.92,45.92,13700.0,40.8874,40.8962,40.7808,40.7808,13700.0
2018-02-07 12:35:00,45.92,45.92,45.86,45.87,67689.0,40.7808,40.7808,40.7275,40.7364,67689.0
2018-02-07 12:40:00,45.87,45.99,45.87,45.98,8594.0,40.7364,40.843,40.7364,40.8341,8594.0
2018-02-07 12:45:00,45.97,46.04,45.81,45.84,66362.0,40.8252,40.8874,40.6831,40.7097,66362.0
2018-02-07 12:50:00,45.84,45.88,45.78,45.79,75806.0,40.7097,40.7453,40.6565,40.6653,75806.0
2018-02-07 12:55:00,45.78,45.83,45.75,45.75,15626.0,40.6565,40.7009,40.6298,40.6298,15626.0
2018-02-07 13:00:00,45.75,45.83,45.69,45.78,57053.0,40.6298,40.7009,40.5765,40.6565,57053.0
2018-02-07 13:05:00,45.77,45.77,45.6,45.68,91507.0,40.6476,40.6476,40.4966,40.5676,91507.0
2018-02-07 13:10:00,45.68,45.71,45.52,45.55,52487.0,40.5676,40.5943,40.4256,40.4522,52487.0
2018-02-07 13:15:00,45.54,45.72,45.47,45.72,60390.0,40.4433,40.6032,40.3812,40.6032,60390.0
2018-02-07 13:20:00,45.72,45.72,45.5,45.6,106165.0,40.6032,40.6032,40.4078,40.4966,106165.0
2018-02-07 13:25:00,45.6,45.69,45.51,45.69,69215.0,40.4966,40.5765,40.4167,40.5765,69215.0
2018-02-07 13:30:00,45.69,45.71,45.61,45.69,33435.0,40.5765,40.5943,40.5055,40.5765,33435.0
2018-02-07 13:35:00,45.69,45.89,45.68,45.8,36843.0,40.5765,40.7541,40.5676,40.6742,36843.0
2018-02-07 13:40:00,45.8,45.88,45.79,45.88,26033.0,40.6742,40.7453,40.6653,40.7453,26033.0
2018-02-07 13:45:00,45.87,45.9,45.75,45.76,43757.0,40.7364,40.763,40.6298,40.6387,43757.0
2018-02-07 13:50:00,45.76,45.77,45.66,45.72,33104.0,40.6387,40.6476,40.5499,40.6032,33104.0
2018-02-07 13:55:00,45.72,45.81,45.7,45.81,51888.0,40.6032,40.6831,40.5854,40.6831,51888.0
2018-02-07 14:00:00,45.8,45.8,45.59,45.65,41033.0,40.6742,40.6742,40.4877,40.541,41033.0
2018-02-07 14:05:00,45.66,45.72,45.61,45.62,36596.0,40.5499,40.6032,40.5055,40.5144,36596.0
2018-02-07 14:10:00,45.62,45.8,45.62,45.77,31165.0,40.5144,40.6742,40.5144,40.6476,31165.0
2018-02-07 14:15:00,45.77,45.85,45.76,45.85,32639.0,40.6476,40.7186,40.6387,40.7186,32639.0
2018-02-07 14:20:00,45.86,45.92,45.85,45.86,24618.0,40.7275,40.7808,40.7186,40.7275,24618.0
2018-02-07 14:25:00,45.84,45.97,45.82,45.97,30229.0,40.7097,40.8252,40.692,40.8252,30229.0
2018-02-07 14:30:00,45.97,46.02,45.92,46.02,22107.0,40.8252,40.8696,40.7808,40.8696,22107.0
2018-02-07 14:35:00,46.01,46.03,45.91,45.91,26672.0,40.8607,40.8785,40.7719,40.7719,26672.0
2018-02-07 14:40:00,45.9,45.91,45.86,45.87,35200.0,40.763,40.7719,40.7275,40.7364,35200.0
2018-02-07 14:45:00,45.87,45.89,45.72,45.76,25620.0,40.7364,40.7541,40.6032,40.6387,25620.0
2018-02-07 14:50:00,45.75,45.76,45.62,45.75,36494.0,40.6298,40.6387,40.5144,40.6298,36494.0
2018-02-07 14:55:00,45.74,45.84,45.73,45.83,16568.0,40.6209,40.7097,40.6121,40.7009,16568.0
2018-02-07 15:00:00,45.83,45.94,45.8,45.9,32740.0,40.7009,40.7986,40.6742,40.763,32740.0
2018-02-07 15:05:00,45.92,45.95,45.86,45.87,36629.0,40.7808,40.8074,40.7275,40.7364,36629.0
2018-02-07 15:10:00,45.87,45.97,45.85,45.97,41656.0,40.7364,40.8252,40.7186,40.8252,41656.0
2018-02-07 15:15:00,45.97,46.0,45.91,45.93,42360.0,40.8252,40.8518,40.7719,40.7897,42360.0
2018-02-07 15:20:00,45.93,46.0,45.91,45.91,31327.0,40.7897,40.8518,40.7719,40.7719,31327.0
2018-02-07 15:25:00,45.9,46.08,45.89,46.04,166118.0,40.763,40.9229,40.7541,40.8874,166118.0
2018-02-07 15:30:00,46.04,46.09,45.99,46.09,186289.0,40.8874,40.9318,40.843,40.9318,186289.0
2018-02-07 15:35:00,46.09,46.18,46.09,46.14,173937.0,40.9318,41.0117,40.9318,40.9762,173937.0
2018-02-07 15:40:00,46.14,46.19,46.08,46.08,72478.0,40.9762,41.0206,40.9229,40.9229,72478.0
2018-02-07 15:45:00,46.07,46.08,45.88,45.91,161310.0,40.914,40.9229,40.7453,40.7719,161310.0
2018-02-07 15:50:00,45.91,45.95,45.82,45.88,122786.0,40.7719,40.8074,40.692,40.7453,122786.0
2018-02-07 15:55:00,45.89,45.92,45.75,45.75,390979.0,40.7541,40.7808,40.6298,40.6298,390979.0
2018-02-08 09:30:00,45.95,46.14,45.9,46.12,67937.0,40.8074,40.9762,40.763,40.9584,67937.0
2018-02-08 09:35:00,46.09,46.1,45.88,45.93,90203.0,40.9318,40.9406,40.7453,40.7897,90203.0
2018-02-08 09:40:00,45.94,45.94,45.77,45.84,67382.0,40.7986,40.7986,40.6476,40.7097,67382.0
2018-02-08 09:45:00,45.83,45.88,45.58,45.71,41341.0,40.7009,40.7453,40.4788,40.5943,41341.0
2018-02-08 09:50:00,45.7,45.92,45.65,45.91,38767.0,40.5854,40.7808,40.541,40.7719,38767.0
2018-02-08 09:55:00,45.9,45.95,45.75,45.75,36024.0,40.763,40.8074,40.6298,40.6298,36024.0
2018-02-08 10:00:00,45.74,45.86,45.7,45.78,45423.0,40.6209,40.7275,40.5854,40.6565,45423.0
2018-02-08 10:05:00,45.78,46.06,45.78,46.03,60702.0,40.6565,40.9051,40.6565,40.8785,60702.0
2018-02-08 10:10:00,46.01,46.02,45.84,45.85,29647.0,40.8607,40.8696,40.7097,40.7186,29647.0
2018-02-08 10:15:00,45.84,45.94,45.81,45.82,39688.0,40.7097,40.7986,40.6831,40.692,39688.0
2018-02-08 10:20:00,45.8,45.85,45.73,45.81,54722.0,40.6742,40.7186,40.6121,40.6831,54722.0
2018-02-08 10:25:00,45.83,45.84,45.7,45.74,84281.0,40.7009,40.7097,40.5854,40.6209,84281.0
2018-02-08 10:30:00,45.74,45.92,45.7,45.84,95377.0,40.6209,40.7808,40.5854,40.7097,95377.0
2018-02-08 10:35:00,45.82,45.87,45.71,45.81,35096.0,40.692,40.7364,40.5943,40.6831,35096.0
2018-02-08 10:40:00,45.82,45.84,45.69,45.7,215060.0,40.692,40.7097,40.5765,40.5854,215060.0
2018-02-08 10:45:00,45.69,45.69,45.55,45.56,367311.0,40.5765,40.5765,40.4522,40.4611,367311.0
2018-02-08 10:50:00,45.55,45.56,45.31,45.35,433444.0,40.4522,40.4611,40.2391,40.2746,433444.0
2018-02-08 10:55:00,45.35,45.43,45.29,45.38,77577.0,40.2746,40.3456,40.2213,40.3012,77577.0
2018-02-08 11:00:00,45.37,45.46,45.32,45.45,56172.0,40.2923,40.3723,40.2479,40.3634,56172.0
2018-02-08 11:05:00,45.45,45.51,45.34,45.36,67789.0,40.3634,40.4167,40.2657,40.2835,67789.0
2018-02-08 11:10:00,45.35,45.41,45.27,45.29,48789.0,40.2746,40.3279,40.2035,40.2213,48789.0
2018-02-08 11:15:00,45.29,45.36,45.21,45.22,119773.0,40.2213,40.2835,40.1502,40.1591,119773.0
2018-02-08 11:20:00,45.25,45.25,44.98,45.01,217435.0,40.1858,40.1858,39.946,39.9726,217435.0
2018-02-08 11:25:00,45.02,45.13,45.01,45.08,18639.0,39.9815,40.0792,39.9726,40.0348,18639.0
2018-02-08 11:30:00,45.09,45.2,45.06,45.19,26036.0,40.0437,40.1414,40.017,40.1325,26036.0
2018-02-08 11:35:00,45.19,45.29,45.14,45.22,92319.0,40.1325,40.2213,40.0881,40.1591,92319.0
2018-02-08 11:40:00,45.21,45.22,45.03,45.12,88088.0,40.1502,40.1591,39.9904,40.0703,88088.0
2018-02-08 11:45:00,45.11,45.18,45.05,45.11,66398.0,40.0614,40.1236,40.0082,40.0614,66398.0
2018-02-08 11:50:00,45.12,45.45,45.12,45.36,214233.0,40.0703,40.3634,40.0703,40.2835,214233.0
2018-02-08 11:55:00,45.36,45.41,45.26,45.28,77711.0,40.2835,40.3279,40.1947,40.2124,77711.0
2018-02-08 12:00:00,45.27,45.33,45.23,45.31,61877.0,40.2035,40.2568,40.168,40.2391,61877.0
2018-02-08 12:05:00,45.31,45.34,45.18,45.18,27800.0,40.2391,40.2657,40.1236,40.1236,27800.0
2018-02-08 12:10:00,45.17,45.21,45.14,45.15,74916.0,40.1147,40.1502,40.0881,40.097,74916.0
2018-02-08 12:15:00,45.15,45.15,45.07,45.1,26236.0,40.097,40.097,40.0259,40.0526,26236.0
2018-02-08 12:20:00,45.09,45.09,44.96,44.97,30681.0,40.0437,40.0437,39.9282,39.9371,30681.0
2018-02-08 12:25:00,44.97,45.03,44.89,44.99,44783.0,39.9371,39.9904,39.8661,39.9549,44783.0
2018-02-08 12:30:00,45.0,45.04,44.84,44.92,50772.0,39.9638,39.9993,39.8217,39.8927,50772.0
2018-02-08 12:35:00,44.92,45.02,44.87,44.97,34744.0,39.8927,39.9815,39.8483,39.9371,34744.0
2018-02-08 12:40:00,44.98,45.14,44.95,44.98,29832.0,39.946,40.0881,39.9193,39.946,29832.0
2018-02-08 12:45:00,44.95,44.97,44.82,44.88,81935.0,39.9193,39.9371,39.8039,39.8572,81935.0
2018-02-08 12:50:00,44.86,44.86,44.68,44.7,78352.0,39.8394,39.8394,39.6796,39.6973,78352.0
2018-02-08 12:55:00,44.71,44.76,44.6,44.72,61167.0,39.7062,39.7506,39.6085,39.7151,61167.0
2018-02-08 13:00:00,44.71,44.76,44.65,44.7,220516.0,39.7062,39.7506,39.6529,39.6973,220516.0
2018-02-08 13:05:00,44.7,44.9,44.63,44.83,43775.0,39.6973,39.8749,39.6352,39.8128,43775.0
2018-02-08 13:10:00,44.83,44.9,44.8,44.84,34590.0,39.8128,39.8749,39.7861,39.8217,34590.0
2018-02-08 13:15:00,44.84,45.08,44.83,45.07,628785.0,39.8217,40.0348,39.8128,40.0259,628785.0
2018-02-08 13:20:00,45.07,45.18,45.04,45.14,178680.0,40.0259,40.1236,39.9993,40.0881,178680.0
2018-02-08 13:25:00,45.14,45.14,44.91,44.91,60886.0,40.0881,40.0881,39.8838,39.8838,60886.0
2018-02-08 13:30:00,44.91,45.01,44.88,44.94,50510.0,39.8838,39.9726,39.8572,39.9105,50510.0
2018-02-08 13:35:00,44.93,45.22,44.93,45.22,49368.0,39.9016,40.1591,39.9016,40.1591,49368.0
2018-02-08 13:40:00,45.23,45.46,45.23,45.42,341224.0,40.168,40.3723,40.168,40.3367,341224.0
2018-02-08 13:45:00,45.44,45.53,45.33,45.33,54981.0,40.3545,40.4344,40.2568,40.2568,54981.0
2018-02-08 13:50:00,45.32,45.46,45.28,45.41,67758.0,40.2479,40.3723,40.2124,40.3279,67758.0
2018-02-08 13:55:00,45.42,45.43,45.26,45.4,61363.0,40.3367,40.3456,40.1947,40.319,61363.0
2018-02-08 14:00:00,45.38,45.39,45.14,45.15,34136.0,40.3012,40.3101,40.0881,40.097,34136.0
2018-02-08 14:05:00,45.17,45.29,45.17,45.29,48172.0,40.1147,40.2213,40.1147,40.2213,48172.0
2018-02-08 14:10:00,45.29,45.37,45.27,45.33,30800.0,40.2213,40.2923,40.2035,40.2568,30800.0
2018-02-08 14:15:00,45.32,45.5,45.3,45.44,50261.0,40.2479,40.4078,40.2302,40.3545,50261.0
2018-02-08 14:20:00,45.45,45.49,45.34,45.37,27025.0,40.3634,40.3989,40.2657,40.2923,27025.0
2018-02-08 14:25:00,45.37,45.37,45.2,45.24,39241.0,40.2923,40.2923,40.1414,40.1769,39241.0
2018-02-08 14:30:00,45.23,45.26,45.14,45.2,46618.0,40.168,40.1947,40.0881,40.1414,46618.0
2018-02-08 14:35:00,45.2,45.37,45.16,45.37,86165.0,40.1414,40.2923,40.1058,40.2923,86165.0
2018-02-08 14:40:00,45.37,45.37,45.25,45.26,50136.0,40.2923,40.2923,40.1858,40.1947,50136.0
2018-02-08 14:45:00,45.26,45.4,45.24,45.33,43684.0,40.1947,40.319,40.1769,40.2568,43684.0
2018-02-08 14:50:00,45.34,45.34,45.13,45.15,43200.0,40.2657,40.2657,40.0792,40.097,43200.0
2018-02-08 14:55:00,45.15,45.2,45.06,45.16,63726.0,40.097,40.1414,40.017,40.1058,63726.0
2018-02-08 15:00:00,45.17,45.26,45.09,45.26,61248.0,40.1147,40.1947,40.0437,40.1947,61248.0
2018-02-08 15:05:00,45.25,45.28,45.08,45.08,80494.0,40.1858,40.2124,40.0348,40.0348,80494.0
2018-02-08 15:10:00,45.07,45.1,44.97,45.04,69847.0,40.0259,40.0526,39.9371,39.9993,69847.0
2018-02-08 15:15:00,45.05,45.11,45.01,45.04,44339.0,40.0082,40.0614,39.9726,39.9993,44339.0
2018-02-08 15:20:00,45.05,45.2,44.97,45.11,88069.0,40.0082,40.1414,39.9371,40.0614,88069.0
2018-02-08 15:25:00,45.11,45.22,45.06,45.06,46783.0,40.0614,40.1591,40.017,40.017,46783.0
2018-02-08 15:30:00,45.06,45.14,44.98,44.98,109360.0,40.017,40.0881,39.946,39.946,109360.0
2018-02-08 15:35:00,44.98,45.01,44.83,44.84,55368.0,39.946,39.9726,39.8128,39.8217,55368.0
2018-02-08 15:40:00,44.82,45.0,44.75,44.99,105760.0,39.8039,39.9638,39.7417,39.9549,105760.0
2018-02-08 15:45:00,44.99,44.99,44.71,44.79,278647.0,39.9549,39.9549,39.7062,39.7773,278647.0
2018-02-08 15:50:00,44.79,44.8,44.63,44.71,187114.0,39.7773,39.7861,39.6352,39.7062,187114.0
2018-02-08 15:55:00,44.7,44.73,44.41,44.43,380414.0,39.6973,39.724,39.4398,39.4575,380414.0
2018-02-09 09:30:00,44.66,44.99,44.4,44.79,236726.0,39.6618,39.9549,39.4309,39.7773,236726.0
2018-02-09 09:35:00,44.76,44.78,44.58,44.58,170878.0,39.7506,39.7684,39.5908,39.5908,170878.0
2018-02-09 09:40:00,44.59,44.76,44.49,44.74,233812.0,39.5996,39.7506,39.5108,39.7329,233812.0
2018-02-09 09:45:00,44.74,44.88,44.66,44.75,213701.0,39.7329,39.8572,39.6618,39.7417,213701.0
2018-02-09 09:50:00,44.75,44.9,44.68,44.86,83512.0,39.7417,39.8749,39.6796,39.8394,83512.0
2018-02-09 09:55:00,44.86,44.88,44.64,44.7,71547.0,39.8394,39.8572,39.644,39.6973,71547.0
2018-02-09 10:00:00,44.71,44.75,44.57,44.58,37860.0,39.7062,39.7417,39.5819,39.5908,37860.0
2018-02-09 10:05:00,44.59,44.66,44.51,44.6,54581.0,39.5996,39.6618,39.5286,39.6085,54581.0
2018-02-09 10:10:00,44.59,44.63,44.5,44.51,37542.0,39.5996,39.6352,39.5197,39.5286,37542.0
2018-02-09 10:15:00,44.51,44.55,44.39,44.46,141386.0,39.5286,39.5641,39.422,39.4842,141386.0
2018-02-09 10:20:00,44.46,44.46,44.3,44.33,46340.0,39.4842,39.4842,39.3421,39.3687,46340.0
2018-02-09 10:25:00,44.34,44.45,44.3,44.32,57473.0,39.3776,39.4753,39.3421,39.3599,57473.0
2018-02-09 10:30:00,44.31,44.39,44.24,44.31,98690.0,39.351,39.422,39.2888,39.351,98690.0
2018-02-09 10:35:00,44.3,44.31,44.09,44.1,136011.0,39.3421,39.351,39.1556,39.1645,136011.0
2018-02-09 10:40:00,44.1,44.11,43.87,43.88,177749.0,39.1645,39.1734,38.9602,38.9691,177749.0
2018-02-09 10:45:00,43.88,43.91,43.67,43.71,202403.0,38.9691,38.9957,38.7826,38.8181,202403.0
2018-02-09 10:50:00,43.72,44.1,43.69,44.05,64189.0,38.827,39.1645,38.8004,39.1201,64189.0
2018-02-09 10:55:00,44.06,44.12,43.92,43.97,50191.0,39.129,39.1822,39.0046,39.049,50191.0
2018-02-09 11:00:00,43.97,44.25,43.93,44.19,140453.0,39.049,39.2977,39.0135,39.2444,140453.0
2018-02-09 11:05:00,44.19,44.23,44.0,44.04,53161.0,39.2444,39.2799,39.0757,39.1112,53161.0
2018-02-09 11:10:00,44.0,44.09,43.99,44.04,49728.0,39.0757,39.1556,39.0668,39.1112,49728.0
2018-02-09 11:15:00,44.04,44.06,43.78,43.85,53273.0,39.1112,39.129,38.8803,38.9425,53273.0
2018-02-09 11:20:00,43.85,43.95,43.81,43.81,36484.0,38.9425,39.0313,38.9069,38.9069,36484.0
2018-02-09 11:25:00,43.8,44.0,43.8,43.96,41680.0,38.8981,39.0757,38.8981,39.0401,41680.0
2018-02-09 11:30:00,43.97,44.03,43.93,44.0,32130.0,39.049,39.1023,39.0135,39.0757,32130.0
2018-02-09 11:35:00,44.01,44.1,43.96,43.97,109809.0,39.0845,39.1645,39.0401,39.049,109809.0
2018-02-09 11:40:00,43.96,43.97,43.88,43.91,36331.0,39.0401,39.049,38.9691,38.9957,36331.0
2018-02-09 11:45:00,43.9,43.93,43.8,43.8,102628.0,38.9869,39.0135,38.8981,38.8981,102628.0
2018-02-09 11:50:00,43.8,43.83,43.75,43.8,163962.0,38.8981,38.9247,38.8536,38.8981,163962.0
2018-02-09 11:55:00,43.8,43.89,43.69,43.72,82273.0,38.8981,38.978,38.8004,38.827,82273.0
2018-02-09 12:00:00,43.71,43.76,43.67,43.67,141729.0,38.8181,38.8625,38.7826,38.7826,141729.0
2018-02-09 12:05:00,43.67,43.7,43.4,43.4,119017.0,38.7826,38.8092,38.5428,38.5428,119017.0
2018-02-09 12:10:00,43.4,43.56,43.37,43.39,95510.0,38.5428,38.6849,38.5162,38.5339,95510.0
2018-02-09 12:15:00,43.38,43.49,43.35,43.44,103983.0,38.5251,38.6227,38.4984,38.5783,103983.0
2018-02-09 12:20:00,43.44,43.62,43.4,43.48,115156.0,38.5783,38.7382,38.5428,38.6139,115156.0
2018-02-09 12:25:00,43.47,43.47,43.19,43.19,895799.0,38.605,38.605,38.3563,38.3563,895799.0
2018-02-09 12:30:00,43.2,43.3,43.2,43.21,303618.0,38.3652,38.454,38.3652,38.3741,303618.0
2018-02-09 12:35:00,43.21,43.25,43.13,43.16,116566.0,38.3741,38.4096,38.303,38.3297,116566.0
2018-02-09 12:40:00,43.15,43.18,43.0,43.0,181141.0,38.3208,38.3474,38.1876,38.1876,181141.0
2018-02-09 12:45:00,43.0,43.03,42.9,42.9,227682.0,38.1876,38.2142,38.0988,38.0988,227682.0
2018-02-09 12:50:00,42.9,43.07,42.87,43.05,192488.0,38.0988,38.2498,38.0721,38.232,192488.0
2018-02-09 12:55:00,43.06,43.39,43.05,43.39,56870.0,38.2409,38.5339,38.232,38.5339,56870.0
2018-02-09 13:00:00,43.38,43.38,43.2,43.3,123314.0,38.5251,38.5251,38.3652,38.454,123314.0
2018-02-09 13:05:00,43.34,43.41,43.24,43.24,140967.0,38.4895,38.5517,38.4007,38.4007,140967.0
2018-02-09 13:10:00,43.24,43.29,43.15,43.25,57524.0,38.4007,38.4451,38.3208,38.4096,57524.0
2018-02-09 13:15:00,43.25,43.4,43.24,43.4,70591.0,38.4096,38.5428,38.4007,38.5428,70591.0
2018-02-09 13:20:00,43.39,43.44,43.18,43.21,68457.0,38.5339,38.5783,38.3474,38.3741,68457.0
2018-02-09 13:25:00,43.2,43.31,43.11,43.17,84825.0,38.3652,38.4629,38.2853,38.3386,84825.0
2018-02-09 13:30:00,43.15,43.27,43.12,43.18,99483.0,38.3208,38.4274,38.2942,38.3474,99483.0
2018-02-09 13:35:00,43.18,43.26,43.08,43.12,76295.0,38.3474,38.4185,38.2586,38.2942,76295.0
2018-02-09 13:40:00,43.12,43.4,43.12,43.39,106236.0,38.2942,38.5428,38.2942,38.5339,106236.0
2018-02-09 13:45:00,43.4,43.58,43.35,43.58,83123.0,38.5428,38.7027,38.4984,38.7027,83123.0
2018-02-09 13:50:00,43.58,43.79,43.56,43.77,62259.0,38.7027,38.8892,38.6849,38.8714,62259.0
2018-02-09 13:55:00,43.76,43.91,43.71,43.71,99127.0,38.8625,38.9957,38.8181,38.8181,99127.0
2018-02-09 14:00:00,43.71,44.23,43.7,44.06,120344.0,38.8181,39.2799,38.8092,39.129,120344.0
2018-02-09 14:05:00,44.05,44.15,43.95,44.13,107718.0,39.1201,39.2089,39.0313,39.1911,107718.0
2018-02-09 14:10:00,44.15,44.31,44.06,44.17,103817.0,39.2089,39.351,39.129,39.2266,103817.0
2018-02-09 14:15:00,44.17,44.39,44.11,44.33,55913.0,39.2266,39.422,39.1734,39.3687,55913.0
2018-02-09 14:20:00,44.33,44.47,44.24,44.47,65956.0,39.3687,39.4931,39.2888,39.4931,65956.0
2018-02-09 14:25:00,44.46,44.58,44.13,44.15,318923.0,39.4842,39.5908,39.1911,39.2089,318923.0
2018-02-09 14:30:00,44.17,44.24,44.07,44.14,95190.0,39.2266,39.2888,39.1378,39.2,95190.0
2018-02-09 14:35:00,44.13,44.32,44.05,44.3,80894.0,39.1911,39.3599,39.1201,39.3421,80894.0
2018-02-09 14:40:00,44.3,44.4,44.27,44.37,507593.0,39.3421,39.4309,39.3155,39.4043,507593.0
2018-02-09 14:45:00,44.39,44.49,44.35,44.42,236261.0,39.422,39.5108,39.3865,39.4487,236261.0
2018-02-09 14:50:00,44.42,44.62,44.37,44.52,283556.0,39.4487,39.6263,39.4043,39.5375,283556.0
2018-02-09 14:55:00,44.52,44.52,44.32,44.33,350465.0,39.5375,39.5375,39.3599,39.3687,350465.0
2018-02-09 15:00:00,44.33,44.34,44.15,44.26,152760.0,39.3687,39.3776,39.2089,39.3066,152760.0
2018-02-09 15:05:00,44.25,44.29,44.04,44.14,155815.0,39.2977,39.3332,39.1112,39.2,155815.0
2018-02-09 15:10:00,44.13,44.39,44.07,44.39,75599.0,39.1911,39.422,39.1378,39.422,75599.0
2018-02-09 15:15:00,44.39,44.47,44.32,44.42,45290.0,39.422,39.4931,39.3599,39.4487,45290.0
2018-02-09 15:20:00,44.43,44.54,44.39,44.39,97621.0,39.4575,39.5552,39.422,39.422,97621.0
2018-02-09 15:25:00,44.39,44.57,44.33,44.48,66244.0,39.422,39.5819,39.3687,39.5019,66244.0
2018-02-09 15:30:00,44.5,44.67,44.46,44.64,108274.0,39.5197,39.6707,39.4842,39.644,108274.0
2018-02-09 15:35:00,44.65,44.68,44.53,44.59,136542.0,39.6529,39.6796,39.5464,39.5996,136542.0
2018-02-09 15:40:00,44.59,44.85,44.59,44.84,126016.0,39.5996,39.8305,39.5996,39.8217,126016.0
2018-02-09 15:45:00,44.85,45.07,44.84,45.0,508444.0,39.8305,40.0259,39.8217,39.9638,508444.0
2018-02-09 15:50:00,45.0,45.16,45.0,45.02,193454.0,39.9638,40.1058,39.9638,39.9815,193454.0
2018-02-09 15:55:00,45.02,45.02,44.63,44.72,845374.0,39.9815,39.9815,39.6352,39.7151,845374.0
2018-02-12 09:30:00,44.99,45.22,44.87,44.97,223626.0,39.9549,40.1591,39.8483,39.9371,223626.0
2018-02-12 09:35:00,44.96,44.99,44.66,44.79,150325.0,39.9282,39.9549,39.6618,39.7773,150325.0
2018-02-12 09:40:00,44.81,44.98,44.74,44.8,95256.0,39.795,39.946,39.7329,39.7861,95256.0
2018-02-12 09:45:00,44.8,44.86,44.49,44.52,120303.0,39.7861,39.8394,39.5108,39.5375,120303.0
2018-02-12 09:50:00,44.53,44.59,44.43,44.52,90288.0,39.5464,39.5996,39.4575,39.5375,90288.0
2018-02-12 09:55:00,44.52,44.68,44.47,44.51,41719.0,39.5375,39.6796,39.4931,39.5286,41719.0
2018-02-12 10:00:00,44.52,44.63,44.4,44.59,43968.0,39.5375,39.6352,39.4309,39.5996,43968.0
2018-02-12 10:05:00,44.59,44.63,44.26,44.29,59592.0,39.5996,39.6352,39.3066,39.3332,59592.0
2018-02-12 10:10:00,44.29,44.43,44.26,44.31,129425.0,39.3332,39.4575,39.3066,39.351,129425.0
2018-02-12 10:15:00,44.3,44.35,44.14,44.14,37391.0,39.3421,39.3865,39.2,39.2,37391.0
2018-02-12 10:20:00,44.1,44.19,44.02,44.09,77568.0,39.1645,39.2444,39.0934,39.1556,77568.0
2018-02-12 10:25:00,44.07,44.14,43.9,44.13,44756.0,39.1378,39.2,38.9869,39.1911,44756.0
2018-02-12 10:30:00,44.13,44.22,43.96,44.22,49407.0,39.1911,39.271,39.0401,39.271,49407.0
2018-02-12 10:35:00,44.21,44.34,44.14,44.15,62780.0,39.2622,39.3776,39.2,39.2089,62780.0
2018-02-12 10:40:00,44.17,44.21,44.06,44.14,61759.0,39.2266,39.2622,39.129,39.2,61759.0
2018-02-12 10:45:00,44.14,44.32,44.11,44.31,32300.0,39.2,39.3599,39.1734,39.351,32300.0
2018-02-12 10:50:00,44.33,44.35,44.19,44.29,56184.0,39.3687,39.3865,39.2444,39.3332,56184.0
2018-02-12 10:55:00,44.29,44.4,44.29,44.39,37061.0,39.3332,39.4309,39.3332,39.422,37061.0
2018-02-12 11:00:00,44.38,44.42,44.12,44.17,107298.0,39.4131,39.4487,39.1822,39.2266,107298.0
2018-02-12 11:05:00,44.17,44.23,44.12,44.12,36911.0,39.2266,39.2799,39.1822,39.1822,36911.0
2018-02-12 11:10:00,44.14,44.3,44.07,44.28,34400.0,39.2,39.3421,39.1378,39.3243,34400.0
2018-02-12 11:15:00,44.27,44.32,44.18,44.28,37761.0,39.3155,39.3599,39.2355,39.3243,37761.0
2018-02-12 11:20:00,44.28,44.37,44.22,44.36,92066.0,39.3243,39.4043,39.271,39.3954,92066.0
2018-02-12 11:25:00,44.36,44.36,44.28,44.3,54092.0,39.3954,39.3954,39.3243,39.3421,54092.0
2018-02-12 11:30:00,44.3,44.35,44.26,44.34,102596.0,39.3421,39.3865,39.3066,39.3776,102596.0
2018-02-12 11:35:00,44.34,44.45,44.32,44.44,27706.0,39.3776,39.4753,39.3599,39.4664,27706.0
2018-02-12 11:40:00,44.46,44.5,44.44,44.49,41989.0,39.4842,39.5197,39.4664,39.5108,41989.0
2018-02-12 11:45:00,44.5,44.54,44.47,44.52,49347.0,39.5197,39.5552,39.4931,39.5375,49347.0
2018-02-12 11:50:00,44.52,44.62,44.49,44.61,39228.0,39.5375,39.6263,39.5108,39.6174,39228.0
2018-02-12 11:55:00,44.62,44.75,44.61,44.75,94529.0,39.6263,39.7417,39.6174,39.7417,94529.0
2018-02-12 12:00:00,44.76,44.78,44.71,44.75,25394.0,39.7506,39.7684,39.7062,39.7417,25394.0
2018-02-12 12:05:00,44.76,44.76,44.61,44.72,24391.0,39.7506,39.7506,39.6174,39.7151,24391.0
2018-02-12 12:10:00,44.72,44.84,44.71,44.84,22519.0,39.7151,39.8217,39.7062,39.8217,22519.0
2018-02-12 12:15:00,44.84,44.89,44.82,44.84,55270.0,39.8217,39.8661,39.8039,39.8217,55270.0
2018-02-12 12:20:00,44.84,44.85,44.69,44.79,39669.0,39.8217,39.8305,39.6884,39.7773,39669.0
2018-02-12 12:25:00,44.79,44.8,44.72,44.73,21501.0,39.7773,39.7861,39.7151,39.724,21501.0
2018-02-12 12:30:00,44.72,44.72,44.6,44.65,39741.0,39.7151,39.7151,39.6085,39.6529,39741.0
2018-02-12 12:35:00,44.65,44.74,44.61,44.74,22160.0,39.6529,39.7329,39.6174,39.7329,22160.0
2018-02-12 12:40:00,44.74,44.75,44.67,44.75,20634.0,39.7329,39.7417,39.6707,39.7417,20634.0
2018-02-12 12:45:00,44.77,44.83,44.76,44.76,32018.0,39.7595,39.8128,39.7506,39.7506,32018.0
2018-02-12 12:50:00,44.76,44.87,44.75,44.85,30015.0,39.7506,39.8483,39.7417,39.8305,30015.0
2018-02-12 12:55:00,44.84,44.84,44.68,44.7,52337.0,39.8217,39.8217,39.6796,39.6973,52337.0
2018-02-12 13:00:00,44.7,44.73,44.69,44.71,25420.0,39.6973,39.724,39.6884,39.7062,25420.0
2018-02-12 13:05:00,44.71,44.71,44.59,44.61,34633.0,39.7062,39.7062,39.5996,39.6174,34633.0
2018-02-12 13:10:00,44.61,44.73,44.61,44.71,32148.0,39.6174,39.724,39.6174,39.7062,32148.0
2018-02-12 13:15:00,44.71,44.73,44.63,44.65,26040.0,39.7062,39.724,39.6352,39.6529,26040.0
2018-02-12 13:20:00,44.65,44.77,44.61,44.77,17078.0,39.6529,39.7595,39.6174,39.7595,17078.0
2018-02-12 13:25:00,44.75,44.79,44.72,44.75,11911.0,39.7417,39.7773,39.7151,39.7417,11911.0
2018-02-12 13:30:00,44.76,44.76,44.67,44.7,62700.0,39.7506,39.7506,39.6707,39.6973,62700.0
2018-02-12 13:35:00,44.7,44.71,44.62,44.67,14990.0,39.6973,39.7062,39.6263,39.6707,14990.0
2018-02-12 13:40:00,44.66,44.67,44.61,44.65,10300.0,39.6618,39.6707,39.6174,39.6529,10300.0
2018-02-12 13:45:00,44.65,44.68,44.63,44.65,48751.0,39.6529,39.6796,39.6352,39.6529,48751.0
2018-02-12 13:50:00,44.66,44.82,44.65,44.82,60295.0,39.6618,39.8039,39.6529,39.8039,60295.0
2018-02-12 13:55:00,44.82,44.84,44.77,44.77,42973.0,39.8039,39.8217,39.7595,39.7595,42973.0
2018-02-12 14:00:00,44.76,44.82,44.75,44.8,68741.0,39.7506,39.8039,39.7417,39.7861,68741.0
2018-02-12 14:05:00,44.8,44.83,44.73,44.75,39353.0,39.7861,39.8128,39.724,39.7417,39353.0
2018-02-12 14:10:00,44.75,44.78,44.68,44.7,36900.0,39.7417,39.7684,39.6796,39.6973,36900.0
2018-02-12 14:15:00,44.71,44.76,44.69,44.71,47194.0,39.7062,39.7506,39.6884,39.7062,47194.0
2018-02-12 14:20:00,44.71,44.81,44.71,44.78,52660.0,39.7062,39.795,39.7062,39.7684,52660.0
2018-02-12 14:25:00,44.78,44.88,44.77,44.86,115092.0,39.7684,39.8572,39.7595,39.8394,115092.0
2018-02-12 14:30:00,44.86,44.9,44.81,44.81,25327.0,39.8394,39.8749,39.795,39.795,25327.0
2018-02-12 14:35:00,44.81,44.87,44.8,44.82,32104.0,39.795,39.8483,39.7861,39.8039,32104.0
2018-02-12 14:40:00,44.82,44.83,44.71,44.71,78868.0,39.8039,39.8128,39.7062,39.7062,78868.0
2018-02-12 14:45:00,44.71,44.73,44.66,44.68,125862.0,39.7062,39.724,39.6618,39.6796,125862.0
2018-02-12 14:50:00,44.67,44.73,44.61,44.72,54972.0,39.6707,39.724,39.6174,39.7151,54972.0
2018-02-12 14:55:00,44.71,44.77,44.7,44.73,39159.0,39.7062,39.7595,39.6973,39.724,39159.0
2018-02-12 15:00:00,44.74,44.81,44.73,44.8,36462.0,39.7329,39.795,39.724,39.7861,36462.0
2018-02-12 15:05:00,44.8,44.87,44.8,44.85,26011.0,39.7861,39.8483,39.7861,39.8305,26011.0
2018-02-12 15:10:00,44.84,45.01,44.81,44.98,25521.0,39.8217,39.9726,39.795,39.946,25521.0
2018-02-12 15:15:00,44.97,44.99,44.93,44.96,647523.0,39.9371,39.9549,39.9016,39.9282,647523.0
2018-02-12 15:20:00,44.96,45.01,44.94,44.95,155053.0,39.9282,39.9726,39.9105,39.9193,155053.0
2018-02-12 15:25:00,44.95,44.95,44.85,44.88,40735.0,39.9193,39.9193,39.8305,39.8572,40735.0
2018-02-12 15:30:00,44.9,44.94,44.81,44.88,65906.0,39.8749,39.9105,39.795,39.8572,65906.0
2018-02-12 15:35:00,44.88,44.88,44.75,44.82,49904.0,39.8572,39.8572,39.7417,39.8039,49904.0
2018-02-12 15:40:00,44.83,44.91,44.82,44.91,78765.0,39.8128,39.8838,39.8039,39.8838,78765.0
2018-02-12 15:45:00,44.9,44.91,44.59,44.68,173091.0,39.8749,39.8838,39.5996,39.6796,173091.0
2018-02-12 15:50:00,44.67,44.85,44.66,44.8,190724.0,39.6707,39.8305,39.6618,39.7861,190724.0
2018-02-12 15:55:00,44.8,44.81,44.7,44.74,241583.0,39.7861,39.795,39.6973,39.7329,241583.0
2018-02-13 09:30:00,44.72,44.99,44.67,44.91,89797.0,39.7151,39.9549,39.6707,39.8838,89797.0
2018-02-13 09:35:00,44.9,45.02,44.71,44.94,127335.0,39.8749,39.9815,39.7062,39.9105,127335.0
2018-02-13 09:40:00,44.93,45.07,44.9,44.95,95838.0,39.9016,40.0259,39.8749,39.9193,95838.0
2018-02-13 09:45:00,44.97,45.05,44.89,44.89,27239.0,39.9371,40.0082,39.8661,39.8661,27239.0
2018-02-13 09:50:00,44.89,44.93,44.82,44.89,53807.0,39.8661,39.9016,39.8039,39.8661,53807.0
2018-02-13 09:55:00,44.88,44.88,44.66,44.72,107958.0,39.8572,39.8572,39.6618,39.7151,107958.0
2018-02-13 10:00:00,44.71,44.79,44.64,44.72,50793.0,39.7062,39.7773,39.644,39.7151,50793.0
2018-02-13 10:05:00,44.71,44.72,44.66,44.69,36236.0,39.7062,39.7151,39.6618,39.6884,36236.0
2018-02-13 10:10:00,44.7,44.82,44.7,44.81,78656.0,39.6973,39.8039,39.6973,39.795,78656.0
2018-02-13 10:15:00,44.81,44.82,44.71,44.75,70091.0,39.795,39.8039,39.7062,39.7417,70091.0
2018-02-13 10:20:00,44.75,44.9,44.73,44.9,52156.0,39.7417,39.8749,39.724,39.8749,52156.0
2018-02-13 10:25:00,44.9,44.95,44.84,44.84,80843.0,39.8749,39.9193,39.8217,39.8217,80843.0
2018-02-13 10:30:00,44.83,44.86,44.69,44.69,51306.0,39.8128,39.8394,39.6884,39.6884,51306.0
2018-02-13 10:35:00,44.68,44.82,44.67,44.82,31517.0,39.6796,39.8039,39.6707,39.8039,31517.0
2018-02-13 10:40:00,44.83,44.89,44.82,44.83,74154.0,39.8128,39.8661,39.8039,39.8128,74154.0
2018-02-13 10:45:00,44.82,45.02,44.81,45.01,35170.0,39.8039,39.9815,39.795,39.9726,35170.0
2018-02-13 10:50:00,45.0,45.0,44.95,44.97,11141.0,39.9638,39.9638,39.9193,39.9371,11141.0
2018-02-13 10:55:00,44.97,45.03,44.93,45.02,13078.0,39.9371,39.9904,39.9016,39.9815,13078.0
2018-02-13 11:00:00,45.01,45.01,44.87,44.87,39776.0,39.9726,39.9726,39.8483,39.8483,39776.0
2018-02-13 11:05:00,44.87,44.88,44.79,44.83,78063.0,39.8483,39.8572,39.7773,39.8128,78063.0
2018-02-13 11:10:00,44.82,44.89,44.8,44.88,37173.0,39.8039,39.8661,39.7861,39.8572,37173.0
2018-02-13 11:15:00,44.89,44.89,44.73,44.84,40553.0,39.8661,39.8661,39.724,39.8217,40553.0
2018-02-13 11:20:00,44.84,44.9,44.8,44.9,11121.0,39.8217,39.8749,39.7861,39.8749,11121.0
2018-02-13 11:25:00,44.89,44.91,44.77,44.77,21852.0,39.8661,39.8838,39.7595,39.7595,21852.0
2018-02-13 11:30:00,44.77,44.83,44.75,44.75,14807.0,39.7595,39.8128,39.7417,39.7417,14807.0
2018-02-13 11:35:00,44.76,44.78,44.71,44.78,19891.0,39.7506,39.7684,39.7062,39.7684,19891.0
2018-02-13 11:40:00,44.78,44.81,44.76,44.79,4456.0,39.7684,39.795,39.7506,39.7773,4456.0
2018-02-13 11:45:00,44.79,44.9,44.79,44.89,8700.0,39.7773,39.8749,39.7773,39.8661,8700.0
2018-02-13 11:50:00,44.88,44.88,44.79,44.79,22072.0,39.8572,39.8572,39.7773,39.7773,22072.0
2018-02-13 11:55:00,44.78,44.86,44.77,44.81,16424.0,39.7684,39.8394,39.7595,39.795,16424.0
2018-02-13 12:00:00,44.81,44.82,44.76,44.79,24983.0,39.795,39.8039,39.7506,39.7773,24983.0
2018-02-13 12:05:00,44.78,44.8,44.73,44.77,8529.0,39.7684,39.7861,39.724,39.7595,8529.0
2018-02-13 12:10:00,44.78,44.84,44.78,44.84,5016.0,39.7684,39.8217,39.7684,39.8217,5016.0
2018-02-13 12:15:00,44.85,44.85,44.78,44.81,20485.0,39.8305,39.8305,39.7684,39.795,20485.0
2018-02-13 12:20:00,44.8,44.82,44.76,44.76,22338.0,39.7861,39.8039,39.7506,39.7506,22338.0
2018-02-13 12:25:00,44.76,44.81,44.75,44.79,7501.0,39.7506,39.795,39.7417,39.7773,7501.0
2018-02-13 12:30:00,44.78,44.8,44.7,44.7,47279.0,39.7684,39.7861,39.6973,39.6973,47279.0
2018-02-13 12:35:00,44.7,44.74,44.63,44.67,68286.0,39.6973,39.7329,39.6352,39.6707,68286.0
2018-02-13 12:40:00,44.67,44.73,44.66,44.72,11720.0,39.6707,39.724,39.6618,39.7151,11720.0
2018-02-13 12:45:00,44.73,44.74,44.68,44.73,14400.0,39.724,39.7329,39.6796,39.724,14400.0
2018-02-13 12:50:00,44.74,44.79,44.72,44.77,21647.0,39.7329,39.7773,39.7151,39.7595,21647.0
2018-02-13 12:55:00,44.76,44.78,44.71,44.71,9198.0,39.7506,39.7684,39.7062,39.7062,9198.0
2018-02-13 13:00:00,44.72,44.74,44.7,44.72,13498.0,39.7151,39.7329,39.6973,39.7151,13498.0
2018-02-13 13:05:00,44.72,44.76,44.7,44.74,11483.0,39.7151,39.7506,39.6973,39.7329,11483.0
2018-02-13 13:10:00,44.72,44.82,44.69,44.82,24930.0,39.7151,39.8039,39.6884,39.8039,24930.0
2018-02-13 13:15:00,44.82,44.93,44.81,44.9,23091.0,39.8039,39.9016,39.795,39.8749,23091.0
2018-02-13 13:20:00,44.91,44.97,44.9,44.96,15422.0,39.8838,39.9371,39.8749,39.9282,15422.0
2018-02-13 13:25:00,44.97,44.97,44.89,44.9,12798.0,39.9371,39.9371,39.8661,39.8749,12798.0
2018-02-13 13:30:00,44.89,44.91,44.86,44.91,7732.0,39.8661,39.8838,39.8394,39.8838,7732.0
2018-02-13 13:35:00,44.92,44.99,44.87,44.98,9760.0,39.8927,39.9549,39.8483,39.946,9760.0
2018-02-13 13:40:00,44.98,44.99,44.9,44.94,10372.0,39.946,39.9549,39.8749,39.9105,10372.0
2018-02-13 13:45:00,44.94,44.94,44.87,44.9,8508.0,39.9105,39.9105,39.8483,39.8749,8508.0
2018-02-13 13:50:00,44.9,44.92,44.84,44.89,45643.0,39.8749,39.8927,39.8217,39.8661,45643.0
2018-02-13 13:55:00,44.88,44.9,44.84,44.85,17498.0,39.8572,39.8749,39.8217,39.8305,17498.0
2018-02-13 14:00:00,44.85,44.9,44.84,44.89,10571.0,39.8305,39.8749,39.8217,39.8661,10571.0
2018-02-13 14:05:00,44.88,44.96,44.88,44.95,6878.0,39.8572,39.9282,39.8572,39.9193,6878.0
2018-02-13 14:10:00,44.95,45.01,44.95,44.98,15393.0,39.9193,39.9726,39.9193,39.946,15393.0
2018-02-13 14:15:00,44.98,45.03,44.96,44.97,7920.0,39.946,39.9904,39.9282,39.9371,7920.0
2018-02-13 14:20:00,44.96,44.99,44.94,44.95,10418.0,39.9282,39.9549,39.9105,39.9193,10418.0
2018-02-13 14:25:00,44.94,44.97,44.92,44.95,5728.0,39.9105,39.9371,39.8927,39.9193,5728.0
2018-02-13 14:30:00,44.93,44.93,44.88,44.92,35229.0,39.9016,39.9016,39.8572,39.8927,35229.0
2018-02-13 14:35:00,44.93,44.95,44.89,44.9,14887.0,39.9016,39.9193,39.8661,39.8749,14887.0
2018-02-13 14:40:00,44.89,44.92,44.87,44.92,5372.0,39.8661,39.8927,39.8483,39.8927,5372.0
2018-02-13 14:45:00,44.92,44.93,44.89,44.92,35244.0,39.8927,39.9016,39.8661,39.8927,35244.0
2018-02-13 14:50:00,44.92,45.01,44.9,44.97,23555.0,39.8927,39.9726,39.8749,39.9371,23555.0
2018-02-13 14:55:00,44.97,44.97,44.91,44.92,25650.0,39.9371,39.9371,39.8838,39.8927,25650.0
2018-02-13 15:00:00,44.93,44.93,44.84,44.84,26535.0,39.9016,39.9016,39.8217,39.8217,26535.0
2018-02-13 15:05:00,44.84,44.88,44.82,44.87,9321.0,39.8217,39.8572,39.8039,39.8483,9321.0
2018-02-13 15:10:00,44.86,44.95,44.82,44.95,28602.0,39.8394,39.9193,39.8039,39.9193,28602.0
2018-02-13 15:15:00,44.95,44.97,44.93,44.96,8400.0,39.9193,39.9371,39.9016,39.9282,8400.0
2018-02-13 15:20:00,44.96,44.98,44.91,44.96,14075.0,39.9282,39.946,39.8838,39.9282,14075.0
2018-02-13 15:25:00,44.95,45.04,44.95,45.01,141898.0,39.9193,39.9993,39.9193,39.9726,141898.0
2018-02-13 15:30:00,45.0,45.05,44.98,45.05,40502.0,39.9638,40.0082,39.946,40.0082,40502.0
2018-02-13 15:35:00,45.05,45.12,45.05,45.09,52834.0,40.0082,40.0703,40.0082,40.0437,52834.0
2018-02-13 15:40:00,45.08,45.11,44.96,44.98,86812.0,40.0348,40.0614,39.9282,39.946,86812.0
2018-02-13 15:45:00,44.98,45.04,44.98,44.99,44996.0,39.946,39.9993,39.946,39.9549,44996.0
2018-02-13 15:50:00,45.0,45.02,44.97,44.99,75866.0,39.9638,39.9815,39.9371,39.9549,75866.0
2018-02-13 15:55:00,45.0,45.0,44.92,44.94,145777.0,39.9638,39.9638,39.8927,39.9105,145777.0
2018-02-14 09:30:00,44.62,44.85,44.52,44.69,207473.0,39.6263,39.8305,39.5375,39.6884,207473.0
2018-02-14 09:35:00,44.67,44.82,44.59,44.69,152315.0,39.6707,39.8039,39.5996,39.6884,152315.0
2018-02-14 09:40:00,44.71,44.81,44.61,44.73,278100.0,39.7062,39.795,39.6174,39.724,278100.0
2018-02-14 09:45:00,44.72,44.8,44.59,44.8,52366.0,39.7151,39.7861,39.5996,39.7861,52366.0
2018-02-14 09:50:00,44.8,45.05,44.76,44.98,77001.0,39.7861,40.0082,39.7506,39.946,77001.0
2018-02-14 09:55:00,44.99,45.05,44.9,44.93,110952.0,39.9549,40.0082,39.8749,39.9016,110952.0
2018-02-14 10:00:00,44.93,45.02,44.85,44.91,43316.0,39.9016,39.9815,39.8305,39.8838,43316.0
2018-02-14 10:05:00,44.9,45.18,44.89,45.15,116646.0,39.8749,40.1236,39.8661,40.097,116646.0
2018-02-14 10:10:00,45.14,45.25,45.02,45.1,54695.0,40.0881,40.1858,39.9815,40.0526,54695.0
2018-02-14 10:15:00,45.12,45.23,45.09,45.22,36309.0,40.0703,40.168,40.0437,40.1591,36309.0
2018-02-14 10:20:00,45.22,45.33,45.21,45.26,123432.0,40.1591,40.2568,40.1502,40.1947,123432.0
2018-02-14 10:25:00,45.27,45.28,45.14,45.17,310820.0,40.2035,40.2124,40.0881,40.1147,310820.0
2018-02-14 10:30:00,45.17,45.27,45.16,45.19,46116.0,40.1147,40.2035,40.1058,40.1325,46116.0
2018-02-14 10:35:00,45.19,45.51,45.19,45.51,170573.0,40.1325,40.4167,40.1325,40.4167,170573.0
2018-02-14 10:40:00,45.51,45.54,45.45,45.47,100710.0,40.4167,40.4433,40.3634,40.3812,100710.0
2018-02-14 10:45:00,45.47,45.56,45.42,45.42,44558.0,40.3812,40.4611,40.3367,40.3367,44558.0
2018-02-14 10:50:00,45.41,45.5,45.39,45.46,27626.0,40.3279,40.4078,40.3101,40.3723,27626.0
2018-02-14 10:55:00,45.45,45.49,45.42,45.44,75082.0,40.3634,40.3989,40.3367,40.3545,75082.0
2018-02-14 11:00:00,45.44,45.5,45.33,45.34,112529.0,40.3545,40.4078,40.2568,40.2657,112529.0
2018-02-14 11:05:00,45.34,45.44,45.31,45.35,64021.0,40.2657,40.3545,40.2391,40.2746,64021.0
2018-02-14 11:10:00,45.36,45.51,45.32,45.51,42814.0,40.2835,40.4167,40.2479,40.4167,42814.0
2018-02-14 11:15:00,45.5,45.59,45.48,45.59,52928.0,40.4078,40.4877,40.39,40.4877,52928.0
2018-02-14 11:20:00,45.59,45.65,45.53,45.63,34844.0,40.4877,40.541,40.4344,40.5232,34844.0
2018-02-14 11:25:00,45.62,45.65,45.55,45.6,70432.0,40.5144,40.541,40.4522,40.4966,70432.0
2018-02-14 11:30:00,45.61,45.64,45.52,45.52,70877.0,40.5055,40.5321,40.4256,40.4256,70877.0
2018-02-14 11:35:00,45.52,45.6,45.46,45.6,61344.0,40.4256,40.4966,40.3723,40.4966,61344.0
2018-02-14 11:40:00,45.6,45.69,45.58,45.62,39018.0,40.4966,40.5765,40.4788,40.5144,39018.0
2018-02-14 11:45:00,45.62,45.65,45.5,45.5,61210.0,40.5144,40.541,40.4078,40.4078,61210.0
2018-02-14 11:50:00,45.49,45.51,45.38,45.44,496000.0,40.3989,40.4167,40.3012,40.3545,496000.0
2018-02-14 11:55:00,45.45,45.5,45.42,45.46,14510.0,40.3634,40.4078,40.3367,40.3723,14510.0
2018-02-14 12:00:00,45.46,45.57,45.46,45.55,39694.0,40.3723,40.47,40.3723,40.4522,39694.0
2018-02-14 12:05:00,45.56,45.56,45.45,45.45,53592.0,40.4611,40.4611,40.3634,40.3634,53592.0
2018-02-14 12:10:00,45.45,45.51,45.41,45.51,466706.0,40.3634,40.4167,40.3279,40.4167,466706.0
2018-02-14 12:15:00,45.51,45.51,45.39,45.41,20779.0,40.4167,40.4167,40.3101,40.3279,20779.0
2018-02-14 12:20:00,45.4,45.5,45.37,45.45,12637.0,40.319,40.4078,40.2923,40.3634,12637.0
2018-02-14 12:25:00,45.44,45.52,45.44,45.49,37102.0,40.3545,40.4256,40.3545,40.3989,37102.0
2018-02-14 12:30:00,45.48,45.5,45.43,45.49,25867.0,40.39,40.4078,40.3456,40.3989,25867.0
2018-02-14 12:35:00,45.48,45.58,45.48,45.57,11645.0,40.39,40.4788,40.39,40.47,11645.0
2018-02-14 12:40:00,45.58,45.58,45.51,45.53,9100.0,40.4788,40.4788,40.4167,40.4344,9100.0
2018-02-14 12:45:00,45.53,45.58,45.51,45.52,19285.0,40.4344,40.4788,40.4167,40.4256,19285.0
2018-02-14 12:50:00,45.51,45.68,45.5,45.68,14626.0,40.4167,40.5676,40.4078,40.5676,14626.0
2018-02-14 12:55:00,45.66,45.71,45.64,45.66,50879.0,40.5499,40.5943,40.5321,40.5499,50879.0
2018-02-14 13:00:00,45.67,45.74,45.62,45.71,43593.0,40.5588,40.6209,40.5144,40.5943,43593.0
2018-02-14 13:05:00,45.72,45.75,45.68,45.7,21431.0,40.6032,40.6298,40.5676,40.5854,21431.0
2018-02-14 13:10:00,45.69,45.79,45.69,45.76,22198.0,40.5765,40.6653,40.5765,40.6387,22198.0
2018-02-14 13:15:00,45.76,45.82,45.69,45.69,59994.0,40.6387,40.692,40.5765,40.5765,59994.0
2018-02-14 13:20:00,45.69,45.83,45.65,45.79,26972.0,40.5765,40.7009,40.541,40.6653,26972.0
2018-02-14 13:25:00,45.79,45.81,45.74,45.75,28844.0,40.6653,40.6831,40.6209,40.6298,28844.0
2018-02-14 13:30:00,45.75,45.85,45.73,45.84,39589.0,40.6298,40.7186,40.6121,40.7097,39589.0
2018-02-14 13:35:00,45.84,45.85,45.77,45.79,79589.0,40.7097,40.7186,40.6476,40.6653,79589.0
2018-02-14 13:40:00,45.78,45.87,45.73,45.86,45161.0,40.6565,40.7364,40.6121,40.7275,45161.0
2018-02-14 13:45:00,45.86,45.9,45.83,45.89,40048.0,40.7275,40.763,40.7009,40.7541,40048.0
2018-02-14 13:50:00,45.89,45.92,45.82,45.9,26464.0,40.7541,40.7808,40.692,40.763,26464.0
2018-02-14 13:55:00,45.9,45.93,45.87,45.93,65880.0,40.763,40.7897,40.7364,40.7897,65880.0
2018-02-14 14:00:00,45.93,46.02,45.92,45.93,30116.0,40.7897,40.8696,40.7808,40.7897,30116.0
2018-02-14 14:05:00,45.92,45.93,45.87,45.88,26404.0,40.7808,40.7897,40.7364,40.7453,26404.0
2018-02-14 14:10:00,45.88,45.94,45.87,45.92,18516.0,40.7453,40.7986,40.7364,40.7808,18516.0
2018-02-14 14:15:00,45.92,45.92,45.87,45.91,13618.0,40.7808,40.7808,40.7364,40.7719,13618.0
2018-02-14 14:20:00,45.92,45.96,45.86,45.86,28721.0,40.7808,40.8163,40.7275,40.7275,28721.0
2018-02-14 14:25:00,45.86,45.89,45.78,45.78,60315.0,40.7275,40.7541,40.6565,40.6565,60315.0
2018-02-14 14:30:00,45.78,45.83,45.76,45.78,105205.0,40.6565,40.7009,40.6387,40.6565,105205.0
2018-02-14 14:35:00,45.78,45.84,45.73,45.84,56439.0,40.6565,40.7097,40.6121,40.7097,56439.0
2018-02-14 14:40:00,45.84,45.86,45.81,45.82,23598.0,40.7097,40.7275,40.6831,40.692,23598.0
2018-02-14 14:45:00,45.82,45.82,45.74,45.79,33996.0,40.692,40.692,40.6209,40.6653,33996.0
2018-02-14 14:50:00,45.79,45.8,45.73,45.79,27934.0,40.6653,40.6742,40.6121,40.6653,27934.0
2018-02-14 14:55:00,45.79,45.79,45.73,45.74,79703.0,40.6653,40.6653,40.6121,40.6209,79703.0
2018-02-14 15:00:00,45.75,45.87,45.74,45.87,83795.0,40.6298,40.7364,40.6209,40.7364,83795.0
2018-02-14 15:05:00,45.87,45.89,45.82,45.82,63584.0,40.7364,40.7541,40.692,40.692,63584.0
2018-02-14 15:10:00,45.81,45.86,45.77,45.85,90978.0,40.6831,40.7275,40.6476,40.7186,90978.0
2018-02-14 15:15:00,45.85,45.91,45.84,45.89,28787.0,40.7186,40.7719,40.7097,40.7541,28787.0
2018-02-14 15:20:00,45.88,45.89,45.78,45.79,42222.0,40.7453,40.7541,40.6565,40.6653,42222.0
2018-02-14 15:25:00,45.78,45.84,45.76,45.77,30268.0,40.6565,40.7097,40.6387,40.6476,30268.0
2018-02-14 15:30:00,45.77,45.78,45.71,45.73,108770.0,40.6476,40.6565,40.5943,40.6121,108770.0
2018-02-14 15:35:00,45.73,45.76,45.69,45.75,91251.0,40.6121,40.6387,40.5765,40.6298,91251.0
2018-02-14 15:40:00,45.75,45.76,45.65,45.66,76323.0,40.6298,40.6387,40.541,40.5499,76323.0
2018-02-14 15:45:00,45.65,45.81,45.65,45.79,127545.0,40.541,40.6831,40.541,40.6653,127545.0
2018-02-14 15:50:00,45.79,45.85,45.77,45.78,138322.0,40.6653,40.7186,40.6476,40.6565,138322.0
2018-02-14 15:55:00,45.78,45.8,45.75,45.78,238154.0,40.6565,40.6742,40.6298,40.6565,238154.0
2018-02-15 09:30:00,46.17,46.2,45.98,46.06,168441.0,41.0028,41.0295,40.8341,40.9051,168441.0
2018-02-15 09:35:00,46.07,46.26,46.01,46.24,124115.0,40.914,41.0827,40.8607,41.065,124115.0
2018-02-15 09:40:00,46.24,46.27,46.11,46.13,117262.0,41.065,41.0916,40.9495,40.9673,117262.0
2018-02-15 09:45:00,46.12,46.27,46.1,46.21,159748.0,40.9584,41.0916,40.9406,41.0383,159748.0
2018-02-15 09:50:00,46.2,46.2,46.02,46.08,63115.0,41.0295,41.0295,40.8696,40.9229,63115.0
2018-02-15 09:55:00,46.08,46.16,46.08,46.15,24469.0,40.9229,40.9939,40.9229,40.985,24469.0
2018-02-15 10:00:00,46.14,46.17,46.1,46.1,50508.0,40.9762,41.0028,40.9406,40.9406,50508.0
2018-02-15 10:05:00,46.1,46.11,45.99,46.01,49615.0,40.9406,40.9495,40.843,40.8607,49615.0
2018-02-15 10:10:00,46.02,46.09,45.97,46.03,30751.0,40.8696,40.9318,40.8252,40.8785,30751.0
2018-02-15 10:15:00,46.03,46.04,45.93,45.97,31477.0,40.8785,40.8874,40.7897,40.8252,31477.0
2018-02-15 10:20:00,45.96,46.04,45.89,45.9,52892.0,40.8163,40.8874,40.7541,40.763,52892.0
2018-02-15 10:25:00,45.89,45.93,45.85,45.91,37700.0,40.7541,40.7897,40.7186,40.7719,37700.0
2018-02-15 10:30:00,45.9,45.91,45.77,45.77,39249.0,40.763,40.7719,40.6476,40.6476,39249.0
2018-02-15 10:35:00,45.77,45.82,45.73,45.73,56443.0,40.6476,40.692,40.6121,40.6121,56443.0
2018-02-15 10:40:00,45.72,45.74,45.57,45.57,75041.0,40.6032,40.6209,40.47,40.47,75041.0
2018-02-15 10:45:00,45.58,45.79,45.58,45.74,83537.0,40.4788,40.6653,40.4788,40.6209,83537.0
2018-02-15 10:50:00,45.74,45.85,45.74,45.82,21220.0,40.6209,40.7186,40.6209,40.692,21220.0
2018-02-15 10:55:00,45.82,45.84,45.63,45.63,40843.0,40.692,40.7097,40.5232,40.5232,40843.0
2018-02-15 11:00:00,45.63,45.73,45.58,45.64,73501.0,40.5232,40.6121,40.4788,40.5321,73501.0
2018-02-15 11:05:00,45.65,45.74,45.65,45.74,51400.0,40.541,40.6209,40.541,40.6209,51400.0
2018-02-15 11:10:00,45.72,45.87,45.71,45.85,14908.0,40.6032,40.7364,40.5943,40.7186,14908.0
2018-02-15 11:15:00,45.86,45.86,45.76,45.76,22064.0,40.7275,40.7275,40.6387,40.6387,22064.0
2018-02-15 11:20:00,45.78,45.89,45.78,45.85,32711.0,40.6565,40.7541,40.6565,40.7186,32711.0
2018-02-15 11:25:00,45.85,45.94,45.83,45.94,49792.0,40.7186,40.7986,40.7009,40.7986,49792.0
2018-02-15 11:30:00,45.94,45.94,45.78,45.78,34379.0,40.7986,40.7986,40.6565,40.6565,34379.0
2018-02-15 11:35:00,45.81,45.87,45.73,45.84,31762.0,40.6831,40.7364,40.6121,40.7097,31762.0
2018-02-15 11:40:00,45.84,45.97,45.84,45.96,15237.0,40.7097,40.8252,40.7097,40.8163,15237.0
2018-02-15 11:45:00,45.96,45.97,45.89,45.97,11700.0,40.8163,40.8252,40.7541,40.8252,11700.0
2018-02-15 11:50:00,45.97,46.02,45.91,45.94,25830.0,40.8252,40.8696,40.7719,40.7986,25830.0
2018-02-15 11:55:00,45.93,45.96,45.84,45.94,12586.0,40.7897,40.8163,40.7097,40.7986,12586.0
2018-02-15 12:00:00,45.94,46.05,45.94,45.94,32400.0,40.7986,40.8962,40.7986,40.7986,32400.0
2018-02-15 12:05:00,45.93,45.95,45.87,45.95,15323.0,40.7897,40.8074,40.7364,40.8074,15323.0
2018-02-15 12:10:00,45.95,45.97,45.92,45.94,16379.0,40.8074,40.8252,40.7808,40.7986,16379.0
2018-02-15 12:15:00,45.94,45.97,45.92,45.95,15800.0,40.7986,40.8252,40.7808,40.8074,15800.0
2018-02-15 12:20:00,45.96,46.0,45.93,45.98,18397.0,40.8163,40.8518,40.7897,40.8341,18397.0
2018-02-15 12:25:00,45.98,46.01,45.95,45.98,8491.0,40.8341,40.8607,40.8074,40.8341,8491.0
2018-02-15 12:30:00,45.98,46.06,45.98,46.01,7534.0,40.8341,40.9051,40.8341,40.8607,7534.0
2018-02-15 12:35:00,46.0,46.06,45.99,46.06,17500.0,40.8518,40.9051,40.843,40.9051,17500.0
2018-02-15 12:40:00,46.05,46.09,46.03,46.05,15499.0,40.8962,40.9318,40.8785,40.8962,15499.0
2018-02-15 12:45:00,46.04,46.06,46.02,46.03,14426.0,40.8874,40.9051,40.8696,40.8785,14426.0
2018-02-15 12:50:00,46.03,46.04,46.0,46.01,74571.0,40.8785,40.8874,40.8518,40.8607,74571.0
2018-02-15 12:55:00,46.01,46.09,46.0,46.09,41190.0,40.8607,40.9318,40.8518,40.9318,41190.0
2018-02-15 13:00:00,46.09,46.11,46.03,46.06,14100.0,40.9318,40.9495,40.8785,40.9051,14100.0
2018-02-15 13:05:00,46.06,46.11,46.04,46.04,15922.0,40.9051,40.9495,40.8874,40.8874,15922.0
2018-02-15 13:10:00,46.05,46.14,46.05,46.13,12713.0,40.8962,40.9762,40.8962,40.9673,12713.0
2018-02-15 13:15:00,46.14,46.14,46.09,46.1,10716.0,40.9762,40.9762,40.9318,40.9406,10716.0
2018-02-15 13:20:00,46.09,46.1,46.02,46.02,27762.0,40.9318,40.9406,40.8696,40.8696,27762.0
2018-02-15 13:25:00,46.03,46.06,46.01,46.03,16833.0,40.8785,40.9051,40.8607,40.8785,16833.0
2018-02-15 13:30:00,46.03,46.04,45.97,45.98,13088.0,40.8785,40.8874,40.8252,40.8341,13088.0
2018-02-15 13:35:00,45.98,46.05,45.98,45.98,20922.0,40.8341,40.8962,40.8341,40.8341,20922.0
2018-02-15 13:40:00,45.98,46.03,45.98,46.02,11772.0,40.8341,40.8785,40.8341,40.8696,11772.0
2018-02-15 13:45:00,46.02,46.06,46.0,46.05,23169.0,40.8696,40.9051,40.8518,40.8962,23169.0
2018-02-15 13:50:00,46.05,46.08,46.03,46.05,11600.0,40.8962,40.9229,40.8785,40.8962,11600.0
2018-02-15 13:55:00,46.04,46.08,46.01,46.04,10600.0,40.8874,40.9229,40.8607,40.8874,10600.0
2018-02-15 14:00:00,46.04,46.1,46.04,46.09,15476.0,40.8874,40.9406,40.8874,40.9318,15476.0
2018-02-15 14:05:00,46.09,46.16,46.09,46.14,23810.0,40.9318,40.9939,40.9318,40.9762,23810.0
2018-02-15 14:10:00,46.14,46.14,46.06,46.08,15448.0,40.9762,40.9762,40.9051,40.9229,15448.0
2018-02-15 14:15:00,46.08,46.16,46.08,46.16,21348.0,40.9229,40.9939,40.9229,40.9939,21348.0
2018-02-15 14:20:00,46.15,46.2,46.13,46.18,11851.0,40.985,41.0295,40.9673,41.0117,11851.0
2018-02-15 14:25:00,46.18,46.25,46.17,46.24,18966.0,41.0117,41.0739,41.0028,41.065,18966.0
2018-02-15 14:30:00,46.24,46.26,46.22,46.24,25671.0,41.065,41.0827,41.0472,41.065,25671.0
2018-02-15 14:35:00,46.25,46.25,46.19,46.21,34305.0,41.0739,41.0739,41.0206,41.0383,34305.0
2018-02-15 14:40:00,46.21,46.25,46.21,46.22,43481.0,41.0383,41.0739,41.0383,41.0472,43481.0
2018-02-15 14:45:00,46.23,46.24,46.18,46.24,17356.0,41.0561,41.065,41.0117,41.065,17356.0
2018-02-15 14:50:00,46.23,46.24,46.17,46.18,17050.0,41.0561,41.065,41.0028,41.0117,17050.0
2018-02-15 14:55:00,46.18,46.26,46.17,46.25,16512.0,41.0117,41.0827,41.0028,41.0739,16512.0
2018-02-15 15:00:00,46.25,46.31,46.25,46.28,39577.0,41.0739,41.1271,41.0739,41.1005,39577.0
2018-02-15 15:05:00,46.28,46.3,46.23,46.23,33571.0,41.1005,41.1183,41.0561,41.0561,33571.0
2018-02-15 15:10:00,46.24,46.25,46.2,46.23,30227.0,41.065,41.0739,41.0295,41.0561,30227.0
2018-02-15 15:15:00,46.24,46.26,46.2,46.22,27025.0,41.065,41.0827,41.0295,41.0472,27025.0
2018-02-15 15:20:00,46.23,46.27,46.23,46.25,56740.0,41.0561,41.0916,41.0561,41.0739,56740.0
2018-02-15 15:25:00,46.25,46.27,46.17,46.17,79364.0,41.0739,41.0916,41.0028,41.0028,79364.0
2018-02-15 15:30:00,46.17,46.2,46.14,46.14,52761.0,41.0028,41.0295,40.9762,40.9762,52761.0
2018-02-15 15:35:00,46.14,46.2,46.11,46.2,76700.0,40.9762,41.0295,40.9495,41.0295,76700.0
2018-02-15 15:40:00,46.2,46.24,46.18,46.18,97295.0,41.0295,41.065,41.0117,41.0117,97295.0
2018-02-15 15:45:00,46.18,46.25,46.18,46.23,126562.0,41.0117,41.0739,41.0117,41.0561,126562.0
2018-02-15 15:50:00,46.22,46.25,46.21,46.22,139456.0,41.0472,41.0739,41.0383,41.0472,139456.0
2018-02-15 15:55:00,46.22,46.29,46.21,46.29,171448.0,41.0472,41.1094,41.0383,41.1094,171448.0
2018-02-16 09:30:00,46.07,46.43,46.07,46.39,103803.0,40.914,41.2337,40.914,41.1982,103803.0
2018-02-16 09:35:00,46.38,46.47,46.26,46.37,52230.0,41.1893,41.2692,41.0827,41.1804,52230.0
2018-02-16 09:40:00,46.37,46.37,46.23,46.32,17954.0,41.1804,41.1804,41.0561,41.136,17954.0
2018-02-16 09:45:00,46.33,46.61,46.3,46.53,19265.0,41.1449,41.3936,41.1183,41.3225,19265.0
2018-02-16 09:50:00,46.51,46.61,46.49,46.57,36112.0,41.3048,41.3936,41.287,41.358,36112.0
2018-02-16 09:55:00,46.59,46.61,46.43,46.48,122453.0,41.3758,41.3936,41.2337,41.2781,122453.0
2018-02-16 10:00:00,46.47,46.53,46.45,46.45,34791.0,41.2692,41.3225,41.2515,41.2515,34791.0
2018-02-16 10:05:00,46.44,46.58,46.38,46.58,20201.0,41.2426,41.3669,41.1893,41.3669,20201.0
2018-02-16 10:10:00,46.57,46.58,46.46,46.55,26420.0,41.358,41.3669,41.2604,41.3403,26420.0
2018-02-16 10:15:00,46.56,46.63,46.56,46.59,20594.0,41.3492,41.4113,41.3492,41.3758,20594.0
2018-02-16 10:20:00,46.58,46.7,46.57,46.66,54010.0,41.3669,41.4735,41.358,41.438,54010.0
2018-02-16 10:25:00,46.67,46.72,46.59,46.62,18060.0,41.4469,41.4913,41.3758,41.4024,18060.0
2018-02-16 10:30:00,46.62,46.68,46.61,46.64,9551.0,41.4024,41.4557,41.3936,41.4202,9551.0
2018-02-16 10:35:00,46.64,46.69,46.63,46.63,42900.0,41.4202,41.4646,41.4113,41.4113,42900.0
2018-02-16 10:40:00,46.64,46.66,46.59,46.62,32507.0,41.4202,41.438,41.3758,41.4024,32507.0
2018-02-16 10:45:00,46.61,46.69,46.6,46.65,21773.0,41.3936,41.4646,41.3847,41.4291,21773.0
2018-02-16 10:50:00,46.66,46.67,46.62,46.65,19883.0,41.438,41.4469,41.4024,41.4291,19883.0
2018-02-16 10:55:00,46.65,46.68,46.57,46.58,37762.0,41.4291,41.4557,41.358,41.3669,37762.0
2018-02-16 11:00:00,46.59,46.65,46.56,46.63,26758.0,41.3758,41.4291,41.3492,41.4113,26758.0
2018-02-16 11:05:00,46.62,46.66,46.61,46.66,14841.0,41.4024,41.438,41.3936,41.438,14841.0
2018-02-16 11:10:00,46.66,46.7,46.65,46.7,16775.0,41.438,41.4735,41.4291,41.4735,16775.0
2018-02-16 11:15:00,46.69,46.7,46.63,46.65,18614.0,41.4646,41.4735,41.4113,41.4291,18614.0
2018-02-16 11:20:00,46.65,46.65,46.53,46.55,54147.0,41.4291,41.4291,41.3225,41.3403,54147.0
2018-02-16 11:25:00,46.55,46.56,46.49,46.52,26122.0,41.3403,41.3492,41.287,41.3136,26122.0
2018-02-16 11:30:00,46.52,46.58,46.51,46.57,16454.0,41.3136,41.3669,41.3048,41.358,16454.0
2018-02-16 11:35:00,46.57,46.59,46.55,46.58,12211.0,41.358,41.3758,41.3403,41.3669,12211.0
2018-02-16 11:40:00,46.59,46.64,46.58,46.64,25285.0,41.3758,41.4202,41.3669,41.4202,25285.0
2018-02-16 11:45:00,46.63,46.68,46.62,46.68,15041.0,41.4113,41.4557,41.4024,41.4557,15041.0
2018-02-16 11:50:00,46.69,46.73,46.64,46.65,16245.0,41.4646,41.5001,41.4202,41.4291,16245.0
2018-02-16 11:55:00,46.66,46.68,46.64,46.64,12384.0,41.438,41.4557,41.4202,41.4202,12384.0
2018-02-16 12:00:00,46.64,46.67,46.6,46.66,9072.0,41.4202,41.4469,41.3847,41.438,9072.0
2018-02-16 12:05:00,46.66,46.69,46.58,46.59,21000.0,41.438,41.4646,41.3669,41.3758,21000.0
2018-02-16 12:10:00,46.58,46.62,46.58,46.59,26883.0,41.3669,41.4024,41.3669,41.3758,26883.0
2018-02-16 12:15:00,46.58,46.62,46.54,46.61,13946.0,41.3669,41.4024,41.3314,41.3936,13946.0
2018-02-16 12:20:00,46.61,46.61,46.49,46.49,21972.0,41.3936,41.3936,41.287,41.287,21972.0
2018-02-16 12:25:00,46.49,46.49,46.41,46.47,18490.0,41.287,41.287,41.2159,41.2692,18490.0
2018-02-16 12:30:00,46.47,46.56,46.47,46.56,20300.0,41.2692,41.3492,41.2692,41.3492,20300.0
2018-02-16 12:35:00,46.56,46.59,46.54,46.58,13100.0,41.3492,41.3758,41.3314,41.3669,13100.0
2018-02-16 12:40:00,46.57,46.57,46.49,46.49,21372.0,41.358,41.358,41.287,41.287,21372.0
2018-02-16 12:45:00,46.5,46.51,46.43,46.44,10714.0,41.2959,41.3048,41.2337,41.2426,10714.0
2018-02-16 12:50:00,46.43,46.43,46.25,46.32,37783.0,41.2337,41.2337,41.0739,41.136,37783.0
2018-02-16 12:55:00,46.32,46.4,46.28,46.37,14429.0,41.136,41.2071,41.1005,41.1804,14429.0
2018-02-16 13:00:00,46.38,46.42,46.31,46.31,37200.0,41.1893,41.2248,41.1271,41.1271,37200.0
2018-02-16 13:05:00,46.31,46.33,46.23,46.25,30612.0,41.1271,41.1449,41.0561,41.0739,30612.0
2018-02-16 13:10:00,46.25,46.25,46.18,46.21,22929.0,41.0739,41.0739,41.0117,41.0383,22929.0
2018-02-16 13:15:00,46.21,46.24,46.05,46.07,48173.0,41.0383,41.065,40.8962,40.914,48173.0
2018-02-16 13:20:00,46.08,46.19,46.08,46.17,20613.0,40.9229,41.0206,40.9229,41.0028,20613.0
2018-02-16 13:25:00,46.17,46.18,46.02,46.05,27995.0,41.0028,41.0117,40.8696,40.8962,27995.0
2018-02-16 13:30:00,46.05,46.13,45.97,46.12,23839.0,40.8962,40.9673,40.8252,40.9584,23839.0
2018-02-16 13:35:00,46.14,46.23,46.13,46.16,11716.0,40.9762,41.0561,40.9673,40.9939,11716.0
2018-02-16 13:40:00,46.16,46.25,46.16,46.23,12640.0,40.9939,41.0739,40.9939,41.0561,12640.0
2018-02-16 13:45:00,46.24,46.24,46.18,46.2,32563.0,41.065,41.065,41.0117,41.0295,32563.0
2018-02-16 13:50:00,46.2,46.24,46.16,46.16,16515.0,41.0295,41.065,40.9939,40.9939,16515.0
2018-02-16 13:55:00,46.16,46.28,46.14,46.24,33800.0,40.9939,41.1005,40.9762,41.065,33800.0
2018-02-16 14:00:00,46.26,46.32,46.21,46.21,32326.0,41.0827,41.136,41.0383,41.0383,32326.0
2018-02-16 14:05:00,46.21,46.26,46.17,46.18,33579.0,41.0383,41.0827,41.0028,41.0117,33579.0
2018-02-16 14:10:00,46.18,46.23,46.15,46.16,45900.0,41.0117,41.0561,40.985,40.9939,45900.0
2018-02-16 14:15:00,46.16,46.21,46.1,46.17,51425.0,40.9939,41.0383,40.9406,41.0028,51425.0
2018-02-16 14:20:00,46.16,46.16,46.03,46.08,57631.0,40.9939,40.9939,40.8785,40.9229,57631.0
2018-02-16 14:25:00,46.1,46.18,46.07,46.18,18950.0,40.9406,41.0117,40.914,41.0117,18950.0
2018-02-16 14:30:00,46.18,46.27,46.13,46.27,34242.0,41.0117,41.0916,40.9673,41.0916,34242.0
2018-02-16 14:35:00,46.26,46.34,46.24,46.3,26199.0,41.0827,41.1538,41.065,41.1183,26199.0
2018-02-16 14:40:00,46.29,46.29,46.2,46.22,17800.0,41.1094,41.1094,41.0295,41.0472,17800.0
2018-02-16 14:45:00,46.23,46.28,46.16,46.27,23000.0,41.0561,41.1005,40.9939,41.0916,23000.0
2018-02-16 14:50:00,46.26,46.29,46.21,46.29,15173.0,41.0827,41.1094,41.0383,41.1094,15173.0
2018-02-16 14:55:00,46.29,46.41,46.29,46.41,35995.0,41.1094,41.2159,41.1094,41.2159,35995.0
2018-02-16 15:00:00,46.4,46.42,46.3,46.32,27209.0,41.2071,41.2248,41.1183,41.136,27209.0
2018-02-16 15:05:00,46.32,46.36,46.31,46.36,27039.0,41.136,41.1715,41.1271,41.1715,27039.0
2018-02-16 15:10:00,46.37,46.39,46.31,46.32,33158.0,41.1804,41.1982,41.1271,41.136,33158.0
2018-02-16 15:15:00,46.33,46.33,46.28,46.3,23093.0,41.1449,41.1449,41.1005,41.1183,23093.0
2018-02-16 15:20:00,46.3,46.33,46.26,46.28,32680.0,41.1183,41.1449,41.0827,41.1005,32680.0
2018-02-16 15:25:00,46.27,46.38,46.26,46.34,32305.0,41.0916,41.1893,41.0827,41.1538,32305.0
2018-02-16 15:30:00,46.33,46.35,46.26,46.27,47556.0,41.1449,41.1627,41.0827,41.0916,47556.0
2018-02-16 15:35:00,46.28,46.38,46.25,46.38,57658.0,41.1005,41.1893,41.0739,41.1893,57658.0
2018-02-16 15:40:00,46.37,46.37,46.28,46.28,55694.0,41.1804,41.1804,41.1005,41.1005,55694.0
2018-02-16 15:45:00,46.28,46.39,46.28,46.35,85390.0,41.1005,41.1982,41.1005,41.1627,85390.0
2018-02-16 15:50:00,46.35,46.36,46.27,46.29,67307.0,41.1627,41.1715,41.0916,41.1094,67307.0
2018-02-16 15:55:00,46.3,46.32,46.21,46.21,358432.0,41.1183,41.136,41.0383,41.0383,358432.0
2018-02-20 09:30:00,45.79,46.01,45.73,45.74,74336.0,40.6653,40.8607,40.6121,40.6209,74336.0
2018-02-20 09:35:00,45.73,45.88,45.7,45.78,51291.0,40.6121,40.7453,40.5854,40.6565,51291.0
2018-02-20 09:40:00,45.77,45.88,45.72,45.8,46049.0,40.6476,40.7453,40.6032,40.6742,46049.0
2018-02-20 09:45:00,45.77,45.85,45.68,45.85,71125.0,40.6476,40.7186,40.5676,40.7186,71125.0
2018-02-20 09:50:00,45.86,45.86,45.59,45.62,38052.0,40.7275,40.7275,40.4877,40.5144,38052.0
2018-02-20 09:55:00,45.63,45.67,45.59,45.6,17896.0,40.5232,40.5588,40.4877,40.4966,17896.0
2018-02-20 10:00:00,45.61,45.77,45.6,45.75,18369.0,40.5055,40.6476,40.4966,40.6298,18369.0
2018-02-20 10:05:00,45.74,45.82,45.68,45.78,67434.0,40.6209,40.692,40.5676,40.6565,67434.0
2018-02-20 10:10:00,45.8,45.93,45.8,45.93,20044.0,40.6742,40.7897,40.6742,40.7897,20044.0
2018-02-20 10:15:00,45.9,46.01,45.87,46.0,62416.0,40.763,40.8607,40.7364,40.8518,62416.0
2018-02-20 10:20:00,46.01,46.04,45.96,46.0,19300.0,40.8607,40.8874,40.8163,40.8518,19300.0
2018-02-20 10:25:00,46.01,46.05,45.95,45.96,59069.0,40.8607,40.8962,40.8074,40.8163,59069.0
2018-02-20 10:30:00,45.96,46.01,45.84,45.87,56816.0,40.8163,40.8607,40.7097,40.7364,56816.0
2018-02-20 10:35:00,45.87,45.92,45.82,45.86,32546.0,40.7364,40.7808,40.692,40.7275,32546.0
2018-02-20 10:40:00,45.86,45.96,45.86,45.94,14147.0,40.7275,40.8163,40.7275,40.7986,14147.0
2018-02-20 10:45:00,45.92,45.96,45.89,45.89,12714.0,40.7808,40.8163,40.7541,40.7541,12714.0
2018-02-20 10:50:00,45.89,45.89,45.83,45.86,32462.0,40.7541,40.7541,40.7009,40.7275,32462.0
2018-02-20 10:55:00,45.85,45.87,45.78,45.81,16300.0,40.7186,40.7364,40.6565,40.6831,16300.0
2018-02-20 11:00:00,45.82,45.88,45.77,45.88,11345.0,40.692,40.7453,40.6476,40.7453,11345.0
2018-02-20 11:05:00,45.88,45.98,45.87,45.96,21391.0,40.7453,40.8341,40.7364,40.8163,21391.0
2018-02-20 11:10:00,45.97,46.02,45.94,46.02,84161.0,40.8252,40.8696,40.7986,40.8696,84161.0
2018-02-20 11:15:00,46.02,46.05,45.95,45.99,16117.0,40.8696,40.8962,40.8074,40.843,16117.0
2018-02-20 11:20:00,46.0,46.1,46.0,46.08,29253.0,40.8518,40.9406,40.8518,40.9229,29253.0
2018-02-20 11:25:00,46.08,46.09,46.03,46.07,12370.0,40.9229,40.9318,40.8785,40.914,12370.0
2018-02-20 11:30:00,46.07,46.08,45.98,46.02,15905.0,40.914,40.9229,40.8341,40.8696,15905.0
2018-02-20 11:35:00,46.03,46.08,46.01,46.02,8985.0,40.8785,40.9229,40.8607,40.8696,8985.0
2018-02-20 11:40:00,46.0,46.11,45.99,46.09,16100.0,40.8518,40.9495,40.843,40.9318,16100.0
2018-02-20 11:45:00,46.09,46.13,46.07,46.07,22989.0,40.9318,40.9673,40.914,40.914,22989.0
2018-02-20 11:50:00,46.07,46.16,46.06,46.16,7900.0,40.914,40.9939,40.9051,40.9939,7900.0
2018-02-20 11:55:00,46.15,46.16,46.08,46.13,21483.0,40.985,40.9939,40.9229,40.9673,21483.0
2018-02-20 12:00:00,46.12,46.13,46.06,46.06,10027.0,40.9584,40.9673,40.9051,40.9051,10027.0
2018-02-20 12:05:00,46.06,46.13,46.05,46.12,7849.0,40.9051,40.9673,40.8962,40.9584,7849.0
2018-02-20 12:10:00,46.11,46.13,46.07,46.08,8335.0,40.9495,40.9673,40.914,40.9229,8335.0
2018-02-20 12:15:00,46.08,46.12,46.05,46.06,4209.0,40.9229,40.9584,40.8962,40.9051,4209.0
2018-02-20 12:20:00,46.06,46.1,46.04,46.1,23656.0,40.9051,40.9406,40.8874,40.9406,23656.0
2018-02-20 12:25:00,46.09,46.1,46.05,46.06,7721.0,40.9318,40.9406,40.8962,40.9051,7721.0
2018-02-20 12:30:00,46.07,46.09,46.0,46.03,8512.0,40.914,40.9318,40.8518,40.8785,8512.0
2018-02-20 12:35:00,46.03,46.03,45.99,46.02,9071.0,40.8785,40.8785,40.843,40.8696,9071.0
2018-02-20 12:40:00,46.03,46.05,46.0,46.0,20355.0,40.8785,40.8962,40.8518,40.8518,20355.0
2018-02-20 12:45:00,46.0,46.04,46.0,46.03,16632.0,40.8518,40.8874,40.8518,40.8785,16632.0
2018-02-20 12:50:00,46.03,46.03,45.99,46.02,40316.0,40.8785,40.8785,40.843,40.8696,40316.0
2018-02-20 12:55:00,46.03,46.06,46.02,46.03,19500.0,40.8785,40.9051,40.8696,40.8785,19500.0
2018-02-20 13:00:00,46.02,46.03,45.94,45.95,27698.0,40.8696,40.8785,40.7986,40.8074,27698.0
2018-02-20 13:05:00,45.94,45.95,45.83,45.83,44487.0,40.7986,40.8074,40.7009,40.7009,44487.0
2018-02-20 13:10:00,45.82,45.83,45.76,45.77,13646.0,40.692,40.7009,40.6387,40.6476,13646.0
2018-02-20 13:15:00,45.77,45.79,45.74,45.78,31578.0,40.6476,40.6653,40.6209,40.6565,31578.0
2018-02-20 13:20:00,45.78,45.8,45.7,45.76,50887.0,40.6565,40.6742,40.5854,40.6387,50887.0
2018-02-20 13:25:00,45.77,45.77,45.66,45.7,76749.0,40.6476,40.6476,40.5499,40.5854,76749.0
2018-02-20 13:30:00,45.7,45.73,45.66,45.72,10186.0,40.5854,40.6121,40.5499,40.6032,10186.0
2018-02-20 13:35:00,45.72,45.77,45.71,45.73,19667.0,40.6032,40.6476,40.5943,40.6121,19667.0
2018-02-20 13:40:00,45.72,45.73,45.65,45.66,17340.0,40.6032,40.6121,40.541,40.5499,17340.0
2018-02-20 13:45:00,45.66,45.78,45.65,45.78,32316.0,40.5499,40.6565,40.541,40.6565,32316.0
2018-02-20 13:50:00,45.78,45.84,45.75,45.8,13994.0,40.6565,40.7097,40.6298,40.6742,13994.0
2018-02-20 13:55:00,45.79,45.82,45.73,45.8,23612.0,40.6653,40.692,40.6121,40.6742,23612.0
2018-02-20 14:00:00,45.81,45.83,45.71,45.74,35261.0,40.6831,40.7009,40.5943,40.6209,35261.0
2018-02-20 14:05:00,45.74,45.74,45.57,45.59,538421.0,40.6209,40.6209,40.47,40.4877,538421.0
2018-02-20 14:10:00,45.59,45.61,45.51,45.54,132424.0,40.4877,40.5055,40.4167,40.4433,132424.0
2018-02-20 14:15:00,45.54,45.57,45.51,45.55,69124.0,40.4433,40.47,40.4167,40.4522,69124.0
2018-02-20 14:20:00,45.55,45.58,45.52,45.54,101941.0,40.4522,40.4788,40.4256,40.4433,101941.0
2018-02-20 14:25:00,45.54,45.58,45.49,45.5,37497.0,40.4433,40.4788,40.3989,40.4078,37497.0
2018-02-20 14:30:00,45.5,45.56,45.48,45.51,57819.0,40.4078,40.4611,40.39,40.4167,57819.0
2018-02-20 14:35:00,45.51,45.57,45.51,45.55,29478.0,40.4167,40.47,40.4167,40.4522,29478.0
2018-02-20 14:40:00,45.56,45.57,45.49,45.53,78854.0,40.4611,40.47,40.3989,40.4344,78854.0
2018-02-20 14:45:00,45.53,45.55,45.48,45.5,30285.0,40.4344,40.4522,40.39,40.4078,30285.0
2018-02-20 14:50:00,45.5,45.51,45.36,45.38,68543.0,40.4078,40.4167,40.2835,40.3012,68543.0
2018-02-20 14:55:00,45.37,45.41,45.34,45.38,23833.0,40.2923,40.3279,40.2657,40.3012,23833.0
2018-02-20 15:00:00,45.37,45.48,45.37,45.47,28501.0,40.2923,40.39,40.2923,40.3812,28501.0
2018-02-20 15:05:00,45.48,45.5,45.32,45.33,94925.0,40.39,40.4078,40.2479,40.2568,94925.0
2018-02-20 15:10:00,45.33,45.39,45.29,45.33,60750.0,40.2568,40.3101,40.2213,40.2568,60750.0
2018-02-20 15:15:00,45.33,45.37,45.25,45.27,250051.0,40.2568,40.2923,40.1858,40.2035,250051.0
2018-02-20 15:20:00,45.27,45.27,45.16,45.24,73049.0,40.2035,40.2035,40.1058,40.1769,73049.0
2018-02-20 15:25:00,45.24,45.29,45.21,45.29,60507.0,40.1769,40.2213,40.1502,40.2213,60507.0
2018-02-20 15:30:00,45.3,45.4,45.29,45.37,33152.0,40.2302,40.319,40.2213,40.2923,33152.0
2018-02-20 15:35:00,45.38,45.39,45.31,45.31,151908.0,40.3012,40.3101,40.2391,40.2391,151908.0
2018-02-20 15:40:00,45.3,45.3,45.23,45.24,150646.0,40.2302,40.2302,40.168,40.1769,150646.0
2018-02-20 15:45:00,45.24,45.35,45.22,45.3,108154.0,40.1769,40.2746,40.1591,40.2302,108154.0
2018-02-20 15:50:00,45.31,45.34,45.26,45.31,153743.0,40.2391,40.2657,40.1947,40.2391,153743.0
2018-02-20 15:55:00,45.31,45.33,45.26,45.3,574445.0,40.2391,40.2568,40.1947,40.2302,574445.0
2018-02-21 09:30:00,45.45,45.7,45.45,45.62,45096.0,40.3634,40.5854,40.3634,40.5144,45096.0
2018-02-21 09:35:00,45.61,45.97,45.61,45.95,148537.0,40.5055,40.8252,40.5055,40.8074,148537.0
2018-02-21 09:40:00,45.94,45.97,45.8,45.81,154907.0,40.7986,40.8252,40.6742,40.6831,154907.0
2018-02-21 09:45:00,45.8,46.05,45.78,45.95,73383.0,40.6742,40.8962,40.6565,40.8074,73383.0
2018-02-21 09:50:00,45.94,45.94,45.75,45.77,114287.0,40.7986,40.7986,40.6298,40.6476,114287.0
2018-02-21 09:55:00,45.77,45.8,45.71,45.72,233460.0,40.6476,40.6742,40.5943,40.6032,233460.0
2018-02-21 10:00:00,45.72,45.76,45.68,45.73,170471.0,40.6032,40.6387,40.5676,40.6121,170471.0
2018-02-21 10:05:00,45.73,45.75,45.7,45.75,43396.0,40.6121,40.6298,40.5854,40.6298,43396.0
2018-02-21 10:10:00,45.75,45.81,45.72,45.73,44674.0,40.6298,40.6831,40.6032,40.6121,44674.0
2018-02-21 10:15:00,45.73,45.87,45.7,45.86,55511.0,40.6121,40.7364,40.5854,40.7275,55511.0
2018-02-21 10:20:00,45.86,45.93,45.85,45.87,52156.0,40.7275,40.7897,40.7186,40.7364,52156.0
2018-02-21 10:25:00,45.87,45.87,45.79,45.82,22970.0,40.7364,40.7364,40.6653,40.692,22970.0
2018-02-21 10:30:00,45.82,45.89,45.76,45.81,24571.0,40.692,40.7541,40.6387,40.6831,24571.0
2018-02-21 10:35:00,45.81,45.86,45.78,45.86,36767.0,40.6831,40.7275,40.6565,40.7275,36767.0
2018-02-21 10:40:00,45.86,45.86,45.8,45.85,22664.0,40.7275,40.7275,40.6742,40.7186,22664.0
2018-02-21 10:45:00,45.87,45.9,45.79,45.81,29962.0,40.7364,40.763,40.6653,40.6831,29962.0
2018-02-21 10:50:00,45.81,45.84,45.73,45.84,34185.0,40.6831,40.7097,40.6121,40.7097,34185.0
2018-02-21 10:55:00,45.83,45.84,45.73,45.75,25115.0,40.7009,40.7097,40.6121,40.6298,25115.0
2018-02-21 11:00:00,45.77,45.78,45.71,45.77,19114.0,40.6476,40.6565,40.5943,40.6476,19114.0
2018-02-21 11:05:00,45.77,45.8,45.72,45.72,20124.0,40.6476,40.6742,40.6032,40.6032,20124.0
2018-02-21 11:10:00,45.71,45.71,45.65,45.66,31544.0,40.5943,40.5943,40.541,40.5499,31544.0
2018-02-21 11:15:00,45.66,45.74,45.65,45.74,15158.0,40.5499,40.6209,40.541,40.6209,15158.0
2018-02-21 11:20:00,45.74,45.77,45.71,45.75,34230.0,40.6209,40.6476,40.5943,40.6298,34230.0
2018-02-21 11:25:00,45.76,45.82,45.75,45.8,12961.0,40.6387,40.692,40.6298,40.6742,12961.0
2018-02-21 11:30:00,45.79,45.81,45.73,45.74,25043.0,40.6653,40.6831,40.6121,40.6209,25043.0
2018-02-21 11:35:00,45.73,45.73,45.63,45.65,35424.0,40.6121,40.6121,40.5232,40.541,35424.0
2018-02-21 11:40:00,45.64,45.68,45.63,45.64,34005.0,40.5321,40.5676,40.5232,40.5321,34005.0
2018-02-21 11:45:00,45.64,45.72,45.63,45.69,16233.0,40.5321,40.6032,40.5232,40.5765,16233.0
2018-02-21 11:50:00,45.69,45.78,45.66,45.75,266981.0,40.5765,40.6565,40.5499,40.6298,266981.0
2018-02-21 11:55:00,45.75,45.78,45.72,45.74,118902.0,40.6298,40.6565,40.6032,40.6209,118902.0
2018-02-21 12:00:00,45.75,45.8,45.7,45.7,95700.0,40.6298,40.6742,40.5854,40.5854,95700.0
2018-02-21 12:05:00,45.7,45.72,45.65,45.66,56023.0,40.5854,40.6032,40.541,40.5499,56023.0
2018-02-21 12:10:00,45.67,45.72,45.64,45.7,17795.0,40.5588,40.6032,40.5321,40.5854,17795.0
2018-02-21 12:15:00,45.7,45.78,45.69,45.78,10309.0,40.5854,40.6565,40.5765,40.6565,10309.0
2018-02-21 12:20:00,45.78,45.78,45.7,45.71,15960.0,40.6565,40.6565,40.5854,40.5943,15960.0
2018-02-21 12:25:00,45.71,45.72,45.69,45.71,18369.0,40.5943,40.6032,40.5765,40.5943,18369.0
2018-02-21 12:30:00,45.71,45.77,45.69,45.77,19262.0,40.5943,40.6476,40.5765,40.6476,19262.0
2018-02-21 12:35:00,45.77,45.78,45.74,45.76,39571.0,40.6476,40.6565,40.6209,40.6387,39571.0
2018-02-21 12:40:00,45.76,45.77,45.64,45.65,14518.0,40.6387,40.6476,40.5321,40.541,14518.0
2018-02-21 12:45:00,45.65,45.73,45.65,45.73,10700.0,40.541,40.6121,40.541,40.6121,10700.0
2018-02-21 12:50:00,45.72,45.77,45.7,45.76,11180.0,40.6032,40.6476,40.5854,40.6387,11180.0
2018-02-21 12:55:00,45.77,45.82,45.77,45.8,16284.0,40.6476,40.692,40.6476,40.6742,16284.0
2018-02-21 13:00:00,45.81,45.82,45.77,45.78,20108.0,40.6831,40.692,40.6476,40.6565,20108.0
2018-02-21 13:05:00,45.77,45.83,45.77,45.81,28585.0,40.6476,40.7009,40.6476,40.6831,28585.0
2018-02-21 13:10:00,45.8,45.82,45.76,45.82,42188.0,40.6742,40.692,40.6387,40.692,42188.0
2018-02-21 13:15:00,45.82,45.89,45.82,45.89,15533.0,40.692,40.7541,40.692,40.7541,15533.0
2018-02-21 13:20:00,45.88,45.91,45.88,45.9,20639.0,40.7453,40.7719,40.7453,40.763,20639.0
2018-02-21 13:25:00,45.89,45.93,45.86,45.93,19400.0,40.7541,40.7897,40.7275,40.7897,19400.0
2018-02-21 13:30:00,45.93,45.98,45.93,45.95,82994.0,40.7897,40.8341,40.7897,40.8074,82994.0
2018-02-21 13:35:00,45.94,45.99,45.9,45.91,19730.0,40.7986,40.843,40.763,40.7719,19730.0
2018-02-21 13:40:00,45.91,45.94,45.87,45.92,77049.0,40.7719,40.7986,40.7364,40.7808,77049.0
2018-02-21 13:45:00,45.92,46.02,45.92,45.96,11117.0,40.7808,40.8696,40.7808,40.8163,11117.0
2018-02-21 13:50:00,45.96,45.97,45.92,45.94,45264.0,40.8163,40.8252,40.7808,40.7986,45264.0
2018-02-21 13:55:00,45.94,45.94,45.87,45.89,18480.0,40.7986,40.7986,40.7364,40.7541,18480.0
2018-02-21 14:00:00,45.89,46.01,45.83,46.0,89523.0,40.7541,40.8607,40.7009,40.8518,89523.0
2018-02-21 14:05:00,46.01,46.15,46.0,46.07,26709.0,40.8607,40.985,40.8518,40.914,26709.0
2018-02-21 14:10:00,46.09,46.15,45.99,46.0,15912.0,40.9318,40.985,40.843,40.8518,15912.0
2018-02-21 14:15:00,46.01,46.12,45.99,46.05,25320.0,40.8607,40.9584,40.843,40.8962,25320.0
2018-02-21 14:20:00,46.05,46.07,45.99,46.04,15161.0,40.8962,40.914,40.843,40.8874,15161.0
2018-02-21 14:25:00,46.03,46.07,45.89,45.89,19188.0,40.8785,40.914,40.7541,40.7541,19188.0
2018-02-21 14:30:00,45.9,45.93,45.85,45.91,15167.0,40.763,40.7897,40.7186,40.7719,15167.0
2018-02-21 14:35:00,45.91,45.95,45.87,45.92,18239.0,40.7719,40.8074,40.7364,40.7808,18239.0
2018-02-21 14:40:00,45.92,45.94,45.88,45.92,31106.0,40.7808,40.7986,40.7453,40.7808,31106.0
2018-02-21 14:45:00,45.91,45.91,45.81,45.82,34029.0,40.7719,40.7719,40.6831,40.692,34029.0
2018-02-21 14:50:00,45.81,45.86,45.74,45.81,43394.0,40.6831,40.7275,40.6209,40.6831,43394.0
2018-02-21 14:55:00,45.8,45.88,45.8,45.84,27717.0,40.6742,40.7453,40.6742,40.7097,27717.0
2018-02-21 15:00:00,45.83,45.84,45.69,45.69,53999.0,40.7009,40.7097,40.5765,40.5765,53999.0
2018-02-21 15:05:00,45.69,45.72,45.55,45.58,48050.0,40.5765,40.6032,40.4522,40.4788,48050.0
2018-02-21 15:10:00,45.59,45.66,45.5,45.64,38478.0,40.4877,40.5499,40.4078,40.5321,38478.0
2018-02-21 15:15:00,45.64,45.69,45.57,45.65,17906.0,40.5321,40.5765,40.47,40.541,17906.0
2018-02-21 15:20:00,45.66,45.72,45.58,45.63,74158.0,40.5499,40.6032,40.4788,40.5232,74158.0
2018-02-21 15:25:00,45.62,45.75,45.58,45.73,85365.0,40.5144,40.6298,40.4788,40.6121,85365.0
2018-02-21 15:30:00,45.73,45.79,45.7,45.71,52354.0,40.6121,40.6653,40.5854,40.5943,52354.0
2018-02-21 15:35:00,45.72,45.75,45.58,45.58,27862.0,40.6032,40.6298,40.4788,40.4788,27862.0
2018-02-21 15:40:00,45.57,45.6,45.45,45.48,66590.0,40.47,40.4966,40.3634,40.39,66590.0
2018-02-21 15:45:00,45.48,45.61,45.46,45.51,78270.0,40.39,40.5055,40.3723,40.4167,78270.0
2018-02-21 15:50:00,45.5,45.53,45.41,45.45,180586.0,40.4078,40.4344,40.3279,40.3634,180586.0
2018-02-21 15:55:00,45.45,45.46,45.31,45.34,291669.0,40.3634,40.3723,40.2391,40.2657,291669.0
2018-02-22 09:30:00,45.39,45.59,45.28,45.4,58465.0,40.3101,40.4877,40.2124,40.319,58465.0
2018-02-22 09:35:00,45.41,45.43,45.23,45.36,21729.0,40.3279,40.3456,40.168,40.2835,21729.0
2018-02-22 09:40:00,45.36,45.45,45.33,45.35,37748.0,40.2835,40.3634,40.2568,40.2746,37748.0
2018-02-22 09:45:00,45.35,45.35,45.26,45.26,6030.0,40.2746,40.2746,40.1947,40.1947,6030.0
2018-02-22 09:50:00,45.24,45.24,45.14,45.19,16961.0,40.1769,40.1769,40.0881,40.1325,16961.0
2018-02-22 09:55:00,45.21,45.29,45.17,45.29,34900.0,40.1502,40.2213,40.1147,40.2213,34900.0
2018-02-22 10:00:00,45.29,45.49,45.28,45.49,24950.0,40.2213,40.3989,40.2124,40.3989,24950.0
2018-02-22 10:05:00,45.5,45.5,45.41,45.49,6700.0,40.4078,40.4078,40.3279,40.3989,6700.0
2018-02-22 10:10:00,45.5,45.6,45.43,45.44,11204.0,40.4078,40.4966,40.3456,40.3545,11204.0
2018-02-22 10:15:00,45.44,45.49,45.4,45.4,8714.0,40.3545,40.3989,40.319,40.319,8714.0
2018-02-22 10:20:00,45.39,45.44,45.35,45.4,17079.0,40.3101,40.3545,40.2746,40.319,17079.0
2018-02-22 10:25:00,45.4,45.52,45.4,45.49,23186.0,40.319,40.4256,40.319,40.3989,23186.0
2018-02-22 10:30:00,45.51,45.51,45.41,45.45,13924.0,40.4167,40.4167,40.3279,40.3634,13924.0
2018-02-22 10:35:00,45.44,45.48,45.4,45.48,9776.0,40.3545,40.39,40.319,40.39,9776.0
2018-02-22 10:40:00,45.49,45.49,45.38,45.42,9668.0,40.3989,40.3989,40.3012,40.3367,9668.0
2018-02-22 10:45:00,45.42,45.46,45.38,45.43,15113.0,40.3367,40.3723,40.3012,40.3456,15113.0
2018-02-22 10:50:00,45.42,45.44,45.32,45.32,8465.0,40.3367,40.3545,40.2479,40.2479,8465.0
2018-02-22 10:55:00,45.34,45.36,45.28,45.29,4704.0,40.2657,40.2835,40.2124,40.2213,4704.0
2018-02-22 11:00:00,45.29,45.36,45.26,45.32,21810.0,40.2213,40.2835,40.1947,40.2479,21810.0
2018-02-22 11:05:00,45.32,45.42,45.32,45.4,8409.0,40.2479,40.3367,40.2479,40.319,8409.0
2018-02-22 11:10:00,45.39,45.45,45.39,45.45,4838.0,40.3101,40.3634,40.3101,40.3634,4838.0
2018-02-22 11:15:00,45.46,45.52,45.39,45.43,7430.0,40.3723,40.4256,40.3101,40.3456,7430.0
2018-02-22 11:20:00,45.41,45.59,45.41,45.56,308492.0,40.3279,40.4877,40.3279,40.4611,308492.0
2018-02-22 11:25:00,45.56,45.61,45.56,45.6,98996.0,40.4611,40.5055,40.4611,40.4966,98996.0
2018-02-22 11:30:00,45.6,45.68,45.58,45.62,31014.0,40.4966,40.5676,40.4788,40.5144,31014.0
2018-02-22 11:35:00,45.62,45.64,45.55,45.58,24577.0,40.5144,40.5321,40.4522,40.4788,24577.0
2018-02-22 11:40:00,45.58,45.63,45.58,45.63,23220.0,40.4788,40.5232,40.4788,40.5232,23220.0
2018-02-22 11:45:00,45.63,45.68,45.61,45.67,9336.0,40.5232,40.5676,40.5055,40.5588,9336.0
2018-02-22 11:50:00,45.67,45.73,45.64,45.69,42121.0,40.5588,40.6121,40.5321,40.5765,42121.0
2018-02-22 11:55:00,45.69,45.71,45.66,45.67,82151.0,40.5765,40.5943,40.5499,40.5588,82151.0
2018-02-22 12:00:00,45.68,45.71,45.66,45.66,25936.0,40.5676,40.5943,40.5499,40.5499,25936.0
2018-02-22 12:05:00,45.66,45.68,45.63,45.66,19674.0,40.5499,40.5676,40.5232,40.5499,19674.0
2018-02-22 12:10:00,45.67,45.67,45.62,45.62,13479.0,40.5588,40.5588,40.5144,40.5144,13479.0
2018-02-22 12:15:00,45.62,45.66,45.62,45.63,8410.0,40.5144,40.5499,40.5144,40.5232,8410.0
2018-02-22 12:20:00,45.63,45.72,45.62,45.72,204963.0,40.5232,40.6032,40.5144,40.6032,204963.0
2018-02-22 12:25:00,45.72,45.73,45.68,45.7,95385.0,40.6032,40.6121,40.5676,40.5854,95385.0
2018-02-22 12:30:00,45.7,45.72,45.66,45.67,82141.0,40.5854,40.6032,40.5499,40.5588,82141.0
2018-02-22 12:35:00,45.66,45.69,45.65,45.65,80565.0,40.5499,40.5765,40.541,40.541,80565.0
2018-02-22 12:40:00,45.63,45.65,45.59,45.59,13116.0,40.5232,40.541,40.4877,40.4877,13116.0
2018-02-22 12:45:00,45.59,45.61,45.49,45.49,55465.0,40.4877,40.5055,40.3989,40.3989,55465.0
2018-02-22 12:50:00,45.47,45.56,45.42,45.55,75236.0,40.3812,40.4611,40.3367,40.4522,75236.0
2018-02-22 12:55:00,45.55,45.6,45.49,45.49,46839.0,40.4522,40.4966,40.3989,40.3989,46839.0
2018-02-22 13:00:00,45.5,45.58,45.5,45.55,29840.0,40.4078,40.4788,40.4078,40.4522,29840.0
2018-02-22 13:05:00,45.55,45.55,45.51,45.52,20784.0,40.4522,40.4522,40.4167,40.4256,20784.0
2018-02-22 13:10:00,45.52,45.52,45.39,45.39,24392.0,40.4256,40.4256,40.3101,40.3101,24392.0
2018-02-22 13:15:00,45.39,45.44,45.36,45.37,24895.0,40.3101,40.3545,40.2835,40.2923,24895.0
2018-02-22 13:20:00,45.37,45.39,45.32,45.35,156529.0,40.2923,40.3101,40.2479,40.2746,156529.0
2018-02-22 13:25:00,45.35,45.4,45.34,45.38,14544.0,40.2746,40.319,40.2657,40.3012,14544.0
2018-02-22 13:30:00,45.37,45.39,45.27,45.27,26809.0,40.2923,40.3101,40.2035,40.2035,26809.0
2018-02-22 13:35:00,45.28,45.35,45.27,45.34,26340.0,40.2124,40.2746,40.2035,40.2657,26340.0
2018-02-22 13:40:00,45.34,45.34,45.27,45.3,11731.0,40.2657,40.2657,40.2035,40.2302,11731.0
2018-02-22 13:45:00,45.28,45.29,45.23,45.23,16818.0,40.2124,40.2213,40.168,40.168,16818.0
2018-02-22 13:50:00,45.23,45.37,45.21,45.37,26247.0,40.168,40.2923,40.1502,40.2923,26247.0
2018-02-22 13:55:00,45.36,45.39,45.35,45.36,23116.0,40.2835,40.3101,40.2746,40.2835,23116.0
2018-02-22 14:00:00,45.35,45.41,45.34,45.39,20664.0,40.2746,40.3279,40.2657,40.3101,20664.0
2018-02-22 14:05:00,45.39,45.4,45.36,45.36,8034.0,40.3101,40.319,40.2835,40.2835,8034.0
2018-02-22 14:10:00,45.35,45.37,45.32,45.37,18807.0,40.2746,40.2923,40.2479,40.2923,18807.0
2018-02-22 14:15:00,45.39,45.45,45.38,45.45,53008.0,40.3101,40.3634,40.3012,40.3634,53008.0
2018-02-22 14:20:00,45.45,45.46,45.39,45.43,18120.0,40.3634,40.3723,40.3101,40.3456,18120.0
2018-02-22 14:25:00,45.43,45.53,45.42,45.53,30949.0,40.3456,40.4344,40.3367,40.4344,30949.0
2018-02-22 14:30:00,45.53,45.57,45.52,45.57,39513.0,40.4344,40.47,40.4256,40.47,39513.0
2018-02-22 14:35:00,45.56,45.56,45.48,45.49,18180.0,40.4611,40.4611,40.39,40.3989,18180.0
2018-02-22 14:40:00,45.49,45.49,45.44,45.45,35117.0,40.3989,40.3989,40.3545,40.3634,35117.0
2018-02-22 14:45:00,45.44,45.44,45.4,45.42,42392.0,40.3545,40.3545,40.319,40.3367,42392.0
2018-02-22 14:50:00,45.42,45.44,45.38,45.39,21287.0,40.3367,40.3545,40.3012,40.3101,21287.0
2018-02-22 14:55:00,45.39,45.39,45.23,45.24,32976.0,40.3101,40.3101,40.168,40.1769,32976.0
2018-02-22 15:00:00,45.25,45.32,45.19,45.25,24662.0,40.1858,40.2479,40.1325,40.1858,24662.0
2018-02-22 15:05:00,45.25,45.31,45.23,45.24,43170.0,40.1858,40.2391,40.168,40.1769,43170.0
2018-02-22 15:10:00,45.24,45.32,45.24,45.32,50578.0,40.1769,40.2479,40.1769,40.2479,50578.0
2018-02-22 15:15:00,45.32,45.34,45.27,45.34,31142.0,40.2479,40.2657,40.2035,40.2657,31142.0
2018-02-22 15:20:00,45.34,45.36,45.3,45.34,47166.0,40.2657,40.2835,40.2302,40.2657,47166.0
2018-02-22 15:25:00,45.33,45.39,45.3,45.3,29930.0,40.2568,40.3101,40.2302,40.2302,29930.0
2018-02-22 15:30:00,45.31,45.4,45.28,45.39,46182.0,40.2391,40.319,40.2124,40.3101,46182.0
2018-02-22 15:35:00,45.39,45.4,45.29,45.36,47232.0,40.3101,40.319,40.2213,40.2835,47232.0
2018-02-22 15:40:00,45.35,45.4,45.29,45.31,47348.0,40.2746,40.319,40.2213,40.2391,47348.0
2018-02-22 15:45:00,45.31,45.32,45.16,45.18,145030.0,40.2391,40.2479,40.1058,40.1236,145030.0
2018-02-22 15:50:00,45.19,45.32,45.18,45.27,116840.0,40.1325,40.2479,40.1236,40.2035,116840.0
2018-02-22 15:55:00,45.27,45.29,45.21,45.27,222145.0,40.2035,40.2213,40.1502,40.2035,222145.0
2018-02-23 09:30:00,45.56,45.69,45.47,45.69,157939.0,40.4611,40.5765,40.3812,40.5765,157939.0
2018-02-23 09:35:00,45.7,45.71,45.52,45.61,173735.0,40.5854,40.5943,40.4256,40.5055,173735.0
2018-02-23 09:40:00,45.61,45.67,45.61,45.63,95539.0,40.5055,40.5588,40.5055,40.5232,95539.0
2018-02-23 09:45:00,45.63,45.64,45.44,45.44,120159.0,40.5232,40.5321,40.3545,40.3545,120159.0
2018-02-23 09:50:00,45.44,45.54,45.44,45.46,67543.0,40.3545,40.4433,40.3545,40.3723,67543.0
2018-02-23 09:55:00,45.45,45.46,45.36,45.39,8174.0,40.3634,40.3723,40.2835,40.3101,8174.0
2018-02-23 10:00:00,45.4,45.44,45.3,45.4,9286.0,40.319,40.3545,40.2302,40.319,9286.0
2018-02-23 10:05:00,45.4,45.41,45.34,45.37,12794.0,40.319,40.3279,40.2657,40.2923,12794.0
2018-02-23 10:10:00,45.38,45.45,45.34,45.34,6100.0,40.3012,40.3634,40.2657,40.2657,6100.0
2018-02-23 10:15:00,45.35,45.36,45.28,45.32,15281.0,40.2746,40.2835,40.2124,40.2479,15281.0
2018-02-23 10:20:00,45.31,45.33,45.28,45.31,9343.0,40.2391,40.2568,40.2124,40.2391,9343.0
2018-02-23 10:25:00,45.3,45.33,45.26,45.27,9097.0,40.2302,40.2568,40.1947,40.2035,9097.0
2018-02-23 10:30:00,45.26,45.27,45.2,45.26,19845.0,40.1947,40.2035,40.1414,40.1947,19845.0
2018-02-23 10:35:00,45.27,45.3,45.25,45.3,11100.0,40.2035,40.2302,40.1858,40.2302,11100.0
2018-02-23 10:40:00,45.3,45.36,45.3,45.36,10626.0,40.2302,40.2835,40.2302,40.2835,10626.0
2018-02-23 10:45:00,45.36,45.38,45.33,45.33,6400.0,40.2835,40.3012,40.2568,40.2568,6400.0
2018-02-23 10:50:00,45.33,45.43,45.31,45.41,5403.0,40.2568,40.3456,40.2391,40.3279,5403.0
2018-02-23 10:55:00,45.4,45.4,45.3,45.3,5852.0,40.319,40.319,40.2302,40.2302,5852.0
2018-02-23 11:00:00,45.31,45.36,45.28,45.3,16570.0,40.2391,40.2835,40.2124,40.2302,16570.0
2018-02-23 11:05:00,45.29,45.33,45.27,45.3,9583.0,40.2213,40.2568,40.2035,40.2302,9583.0
2018-02-23 11:10:00,45.31,45.33,45.24,45.31,17116.0,40.2391,40.2568,40.1769,40.2391,17116.0
2018-02-23 11:15:00,45.32,45.44,45.32,45.37,274223.0,40.2479,40.3545,40.2479,40.2923,274223.0
2018-02-23 11:20:00,45.38,45.43,45.38,45.43,27162.0,40.3012,40.3456,40.3012,40.3456,27162.0
2018-02-23 11:25:00,45.42,45.44,45.42,45.43,60122.0,40.3367,40.3545,40.3367,40.3456,60122.0
2018-02-23 11:30:00,45.43,45.48,45.42,45.47,91074.0,40.3456,40.39,40.3367,40.3812,91074.0
2018-02-23 11:35:00,45.46,45.52,45.44,45.51,100584.0,40.3723,40.4256,40.3545,40.4167,100584.0
2018-02-23 11:40:00,45.52,45.52,45.42,45.43,12478.0,40.4256,40.4256,40.3367,40.3456,12478.0
2018-02-23 11:45:00,45.44,45.48,45.43,45.45,22924.0,40.3545,40.39,40.3456,40.3634,22924.0
2018-02-23 11:50:00,45.46,45.52,45.44,45.52,22552.0,40.3723,40.4256,40.3545,40.4256,22552.0
2018-02-23 11:55:00,45.52,45.55,45.47,45.53,22248.0,40.4256,40.4522,40.3812,40.4344,22248.0
2018-02-23 12:00:00,45.53,45.56,45.53,45.56,24542.0,40.4344,40.4611,40.4344,40.4611,24542.0
2018-02-23 12:05:00,45.57,45.68,45.57,45.61,218766.0,40.47,40.5676,40.47,40.5055,218766.0
2018-02-23 12:10:00,45.61,45.69,45.61,45.68,79576.0,40.5055,40.5765,40.5055,40.5676,79576.0
2018-02-23 12:15:00,45.68,45.71,45.68,45.71,162626.0,40.5676,40.5943,40.5676,40.5943,162626.0
2018-02-23 12:20:00,45.72,45.72,45.63,45.63,14053.0,40.6032,40.6032,40.5232,40.5232,14053.0
2018-02-23 12:25:00,45.63,45.63,45.55,45.56,29601.0,40.5232,40.5232,40.4522,40.4611,29601.0
2018-02-23 12:30:00,45.54,45.56,45.53,45.53,6535.0,40.4433,40.4611,40.4344,40.4344,6535.0
2018-02-23 12:35:00,45.51,45.54,45.5,45.53,2300.0,40.4167,40.4433,40.4078,40.4344,2300.0
2018-02-23 12:40:00,45.55,45.58,45.5,45.5,35232.0,40.4522,40.4788,40.4078,40.4078,35232.0
2018-02-23 12:45:00,45.49,45.55,45.49,45.55,7400.0,40.3989,40.4522,40.3989,40.4522,7400.0
2018-02-23 12:50:00,45.53,45.61,45.51,45.6,3413.0,40.4344,40.5055,40.4167,40.4966,3413.0
2018-02-23 12:55:00,45.59,45.6,45.58,45.6,6262.0,40.4877,40.4966,40.4788,40.4966,6262.0
2018-02-23 13:00:00,45.61,45.61,45.54,45.58,10439.0,40.5055,40.5055,40.4433,40.4788,10439.0
2018-02-23 13:05:00,45.58,45.61,45.56,45.58,11081.0,40.4788,40.5055,40.4611,40.4788,11081.0
2018-02-23 13:10:00,45.59,45.59,45.53,45.55,4500.0,40.4877,40.4877,40.4344,40.4522,4500.0
2018-02-23 13:15:00,45.55,45.57,45.53,45.54,3911.0,40.4522,40.47,40.4344,40.4433,3911.0
2018-02-23 13:20:00,45.54,45.57,45.54,45.55,3400.0,40.4433,40.47,40.4433,40.4522,3400.0
2018-02-23 13:25:00,45.52,45.54,45.48,45.48,7336.0,40.4256,40.4433,40.39,40.39,7336.0
2018-02-23 13:30:00,45.49,45.55,45.49,45.54,12305.0,40.3989,40.4522,40.3989,40.4433,12305.0
2018-02-23 13:35:00,45.54,45.57,45.53,45.54,13655.0,40.4433,40.47,40.4344,40.4433,13655.0
2018-02-23 13:40:00,45.54,45.57,45.53,45.55,3030.0,40.4433,40.47,40.4344,40.4522,3030.0
2018-02-23 13:45:00,45.56,45.57,45.54,45.55,2500.0,40.4611,40.47,40.4433,40.4522,2500.0
2018-02-23 13:50:00,45.56,45.59,45.54,45.55,16936.0,40.4611,40.4877,40.4433,40.4522,16936.0
2018-02-23 13:55:00,45.56,45.6,45.56,45.6,2200.0,40.4611,40.4966,40.4611,40.4966,2200.0
2018-02-23 14:00:00,45.59,45.6,45.55,45.55,16634.0,40.4877,40.4966,40.4522,40.4522,16634.0
2018-02-23 14:05:00,45.55,45.57,45.53,45.56,7465.0,40.4522,40.47,40.4344,40.4611,7465.0
2018-02-23 14:10:00,45.56,45.58,45.54,45.55,6083.0,40.4611,40.4788,40.4433,40.4522,6083.0
2018-02-23 14:15:00,45.56,45.66,45.52,45.64,31153.0,40.4611,40.5499,40.4256,40.5321,31153.0
2018-02-23 14:20:00,45.64,45.83,45.64,45.82,94971.0,40.5321,40.7009,40.5321,40.692,94971.0
2018-02-23 14:25:00,45.82,45.84,45.76,45.78,47902.0,40.692,40.7097,40.6387,40.6565,47902.0
2018-02-23 14:30:00,45.77,45.79,45.76,45.77,8566.0,40.6476,40.6653,40.6387,40.6476,8566.0
2018-02-23 14:35:00,45.77,45.83,45.74,45.81,66201.0,40.6476,40.7009,40.6209,40.6831,66201.0
2018-02-23 14:40:00,45.82,45.86,45.82,45.84,23461.0,40.692,40.7275,40.692,40.7097,23461.0
2018-02-23 14:45:00,45.84,45.93,45.84,45.93,106349.0,40.7097,40.7897,40.7097,40.7897,106349.0
2018-02-23 14:50:00,45.93,45.98,45.93,45.96,124792.0,40.7897,40.8341,40.7897,40.8163,124792.0
2018-02-23 14:55:00,45.97,45.99,45.91,45.91,51731.0,40.8252,40.843,40.7719,40.7719,51731.0
2018-02-23 15:00:00,45.91,46.0,45.91,46.0,19818.0,40.7719,40.8518,40.7719,40.8518,19818.0
2018-02-23 15:05:00,46.0,46.0,45.9,45.91,6609.0,40.8518,40.8518,40.763,40.7719,6609.0
2018-02-23 15:10:00,45.91,45.95,45.85,45.86,39983.0,40.7719,40.8074,40.7186,40.7275,39983.0
2018-02-23 15:15:00,45.87,45.9,45.85,45.87,24960.0,40.7364,40.763,40.7186,40.7364,24960.0
2018-02-23 15:20:00,45.87,45.89,45.85,45.89,33621.0,40.7364,40.7541,40.7186,40.7541,33621.0
2018-02-23 15:25:00,45.9,45.94,45.89,45.89,24664.0,40.763,40.7986,40.7541,40.7541,24664.0
2018-02-23 15:30:00,45.89,45.94,45.83,45.83,23687.0,40.7541,40.7986,40.7009,40.7009,23687.0
2018-02-23 15:35:00,45.83,45.88,45.83,45.86,71068.0,40.7009,40.7453,40.7009,40.7275,71068.0
2018-02-23 15:40:00,45.87,45.9,45.85,45.9,59532.0,40.7364,40.763,40.7186,40.763,59532.0
2018-02-23 15:45:00,45.89,45.91,45.87,45.89,73536.0,40.7541,40.7719,40.7364,40.7541,73536.0
2018-02-23 15:50:00,45.9,45.92,45.88,45.88,61592.0,40.763,40.7808,40.7453,40.7453,61592.0
2018-02-23 15:55:00,45.88,45.95,45.87,45.95,219638.0,40.7453,40.8074,40.7364,40.8074,219638.0
2018-02-26 09:30:00,46.22,46.35,46.22,46.31,66668.0,41.0472,41.1627,41.0472,41.1271,66668.0
2018-02-26 09:35:00,46.32,46.44,46.25,46.28,38433.0,41.136,41.2426,41.0739,41.1005,38433.0
2018-02-26 09:40:00,46.29,46.29,45.99,46.0,70436.0,41.1094,41.1094,40.843,40.8518,70436.0
2018-02-26 09:45:00,46.0,46.06,45.91,46.01,21166.0,40.8518,40.9051,40.7719,40.8607,21166.0
2018-02-26 09:50:00,46.02,46.04,45.91,45.91,12550.0,40.8696,40.8874,40.7719,40.7719,12550.0
2018-02-26 09:55:00,45.9,46.06,45.89,46.04,61596.0,40.763,40.9051,40.7541,40.8874,61596.0
2018-02-26 10:00:00,46.04,46.13,45.99,46.07,44948.0,40.8874,40.9673,40.843,40.914,44948.0
2018-02-26 10:05:00,46.07,46.1,46.04,46.08,23044.0,40.914,40.9406,40.8874,40.9229,23044.0
2018-02-26 10:10:00,46.08,46.09,45.97,45.97,17200.0,40.9229,40.9318,40.8252,40.8252,17200.0
2018-02-26 10:15:00,45.96,45.98,45.86,45.86,27254.0,40.8163,40.8341,40.7275,40.7275,27254.0
2018-02-26 10:20:00,45.86,45.9,45.79,45.8,22984.0,40.7275,40.763,40.6653,40.6742,22984.0
2018-02-26 10:25:00,45.79,45.79,45.67,45.76,37960.0,40.6653,40.6653,40.5588,40.6387,37960.0
2018-02-26 10:30:00,45.75,45.81,45.72,45.76,30859.0,40.6298,40.6831,40.6032,40.6387,30859.0
2018-02-26 10:35:00,45.76,45.9,45.76,45.9,33987.0,40.6387,40.763,40.6387,40.763,33987.0
2018-02-26 10:40:00,45.9,45.9,45.8,45.9,19009.0,40.763,40.763,40.6742,40.763,19009.0
2018-02-26 10:45:00,45.89,45.9,45.8,45.89,20684.0,40.7541,40.763,40.6742,40.7541,20684.0
2018-02-26 10:50:00,45.89,45.91,45.85,45.89,41448.0,40.7541,40.7719,40.7186,40.7541,41448.0
2018-02-26 10:55:00,45.89,45.95,45.87,45.95,52916.0,40.7541,40.8074,40.7364,40.8074,52916.0
2018-02-26 11:00:00,45.95,45.99,45.9,45.98,45079.0,40.8074,40.843,40.763,40.8341,45079.0
2018-02-26 11:05:00,45.98,45.99,45.93,45.93,19844.0,40.8341,40.843,40.7897,40.7897,19844.0
2018-02-26 11:10:00,45.93,45.94,45.89,45.91,29045.0,40.7897,40.7986,40.7541,40.7719,29045.0
2018-02-26 11:15:00,45.92,45.96,45.89,45.95,15050.0,40.7808,40.8163,40.7541,40.8074,15050.0
2018-02-26 11:20:00,45.95,45.98,45.92,45.96,13942.0,40.8074,40.8341,40.7808,40.8163,13942.0
2018-02-26 11:25:00,45.95,45.98,45.92,45.94,15876.0,40.8074,40.8341,40.7808,40.7986,15876.0
2018-02-26 11:30:00,45.93,45.94,45.91,45.91,14331.0,40.7897,40.7986,40.7719,40.7719,14331.0
2018-02-26 11:35:00,45.92,45.92,45.87,45.89,8624.0,40.7808,40.7808,40.7364,40.7541,8624.0
2018-02-26 11:40:00,45.88,45.98,45.87,45.96,13191.0,40.7453,40.8341,40.7364,40.8163,13191.0
2018-02-26 11:45:00,45.96,46.01,45.96,46.01,17928.0,40.8163,40.8607,40.8163,40.8607,17928.0
2018-02-26 11:50:00,46.01,46.03,45.98,45.98,11071.0,40.8607,40.8785,40.8341,40.8341,11071.0
2018-02-26 11:55:00,45.98,46.05,45.98,46.05,41297.0,40.8341,40.8962,40.8341,40.8962,41297.0
2018-02-26 12:00:00,46.05,46.06,46.0,46.0,18168.0,40.8962,40.9051,40.8518,40.8518,18168.0
2018-02-26 12:05:00,46.01,46.03,45.98,46.0,22565.0,40.8607,40.8785,40.8341,40.8518,22565.0
2018-02-26 12:10:00,46.0,46.06,46.0,46.05,50670.0,40.8518,40.9051,40.8518,40.8962,50670.0
2018-02-26 12:15:00,46.05,46.14,46.05,46.09,29300.0,40.8962,40.9762,40.8962,40.9318,29300.0
2018-02-26 12:20:00,46.09,46.1,46.06,46.07,10316.0,40.9318,40.9406,40.9051,40.914,10316.0
2018-02-26 12:25:00,46.09,46.12,46.09,46.12,10915.0,40.9318,40.9584,40.9318,40.9584,10915.0
2018-02-26 12:30:00,46.12,46.15,46.08,46.09,11916.0,40.9584,40.985,40.9229,40.9318,11916.0
2018-02-26 12:35:00,46.09,46.15,46.07,46.11,11540.0,40.9318,40.985,40.914,40.9495,11540.0
2018-02-26 12:40:00,46.11,46.22,46.09,46.2,28663.0,40.9495,41.0472,40.9318,41.0295,28663.0
2018-02-26 12:45:00,46.2,46.22,46.17,46.22,21637.0,41.0295,41.0472,41.0028,41.0472,21637.0
2018-02-26 12:50:00,46.23,46.24,46.15,46.21,143940.0,41.0561,41.065,40.985,41.0383,143940.0
2018-02-26 12:55:00,46.21,46.24,46.2,46.21,106587.0,41.0383,41.065,41.0295,41.0383,106587.0
2018-02-26 13:00:00,46.2,46.24,46.19,46.19,22360.0,41.0295,41.065,41.0206,41.0206,22360.0
2018-02-26 13:05:00,46.18,46.19,46.14,46.16,25381.0,41.0117,41.0206,40.9762,40.9939,25381.0
2018-02-26 13:10:00,46.15,46.17,46.13,46.17,58740.0,40.985,41.0028,40.9673,41.0028,58740.0
2018-02-26 13:15:00,46.18,46.18,46.15,46.16,28492.0,41.0117,41.0117,40.985,40.9939,28492.0
2018-02-26 13:20:00,46.16,46.22,46.16,46.2,50545.0,40.9939,41.0472,40.9939,41.0295,50545.0
2018-02-26 13:25:00,46.21,46.23,46.17,46.22,44131.0,41.0383,41.0561,41.0028,41.0472,44131.0
2018-02-26 13:30:00,46.23,46.23,46.18,46.22,26187.0,41.0561,41.0561,41.0117,41.0472,26187.0
2018-02-26 13:35:00,46.21,46.25,46.2,46.25,10800.0,41.0383,41.0739,41.0295,41.0739,10800.0
2018-02-26 13:40:00,46.24,46.26,46.22,46.22,23068.0,41.065,41.0827,41.0472,41.0472,23068.0
2018-02-26 13:45:00,46.23,46.23,46.17,46.18,20122.0,41.0561,41.0561,41.0028,41.0117,20122.0
2018-02-26 13:50:00,46.18,46.23,46.18,46.23,33998.0,41.0117,41.0561,41.0117,41.0561,33998.0
2018-02-26 13:55:00,46.23,46.24,46.19,46.23,16021.0,41.0561,41.065,41.0206,41.0561,16021.0
2018-02-26 14:00:00,46.24,46.24,46.21,46.23,21042.0,41.065,41.065,41.0383,41.0561,21042.0
2018-02-26 14:05:00,46.23,46.25,46.22,46.24,23830.0,41.0561,41.0739,41.0472,41.065,23830.0
2018-02-26 14:10:00,46.25,46.26,46.21,46.21,15944.0,41.0739,41.0827,41.0383,41.0383,15944.0
2018-02-26 14:15:00,46.22,46.22,46.14,46.15,67173.0,41.0472,41.0472,40.9762,40.985,67173.0
2018-02-26 14:20:00,46.15,46.18,46.14,46.16,23046.0,40.985,41.0117,40.9762,40.9939,23046.0
2018-02-26 14:25:00,46.16,46.18,46.11,46.12,21601.0,40.9939,41.0117,40.9495,40.9584,21601.0
2018-02-26 14:30:00,46.11,46.12,46.05,46.09,113186.0,40.9495,40.9584,40.8962,40.9318,113186.0
2018-02-26 14:35:00,46.09,46.11,46.01,46.01,22700.0,40.9318,40.9495,40.8607,40.8607,22700.0
2018-02-26 14:40:00,46.01,46.06,46.01,46.03,16385.0,40.8607,40.9051,40.8607,40.8785,16385.0
2018-02-26 14:45:00,46.03,46.03,45.98,45.99,24926.0,40.8785,40.8785,40.8341,40.843,24926.0
2018-02-26 14:50:00,45.99,46.03,45.98,46.03,20109.0,40.843,40.8785,40.8341,40.8785,20109.0
2018-02-26 14:55:00,46.02,46.02,45.97,45.98,21386.0,40.8696,40.8696,40.8252,40.8341,21386.0
2018-02-26 15:00:00,45.98,46.02,45.94,46.0,36474.0,40.8341,40.8696,40.7986,40.8518,36474.0
2018-02-26 15:05:00,46.0,46.08,45.99,46.06,27370.0,40.8518,40.9229,40.843,40.9051,27370.0
2018-02-26 15:10:00,46.07,46.11,46.06,46.07,27340.0,40.914,40.9495,40.9051,40.914,27340.0
2018-02-26 15:15:00,46.07,46.13,46.05,46.12,27960.0,40.914,40.9673,40.8962,40.9584,27960.0
2018-02-26 15:20:00,46.12,46.16,46.1,46.15,31583.0,40.9584,40.9939,40.9406,40.985,31583.0
2018-02-26 15:25:00,46.15,46.15,46.1,46.14,46625.0,40.985,40.985,40.9406,40.9762,46625.0
2018-02-26 15:30:00,46.13,46.16,46.08,46.15,37977.0,40.9673,40.9939,40.9229,40.985,37977.0
2018-02-26 15:35:00,46.15,46.17,46.11,46.16,73899.0,40.985,41.0028,40.9495,40.9939,73899.0
2018-02-26 15:40:00,46.16,46.17,46.1,46.12,39870.0,40.9939,41.0028,40.9406,40.9584,39870.0
2018-02-26 15:45:00,46.11,46.15,46.09,46.1,76174.0,40.9495,40.985,40.9318,40.9406,76174.0
2018-02-26 15:50:00,46.11,46.11,46.06,46.06,80754.0,40.9495,40.9495,40.9051,40.9051,80754.0
2018-02-26 15:55:00,46.07,46.12,46.06,46.11,229707.0,40.914,40.9584,40.9051,40.9495,229707.0
2018-02-27 09:30:00,46.47,46.81,46.35,46.59,523019.0,41.2692,41.5712,41.1627,41.3758,523019.0
2018-02-27 09:35:00,46.6,46.74,46.56,46.73,95144.0,41.3847,41.509,41.3492,41.5001,95144.0
2018-02-27 09:40:00,46.72,46.74,46.56,46.61,96860.0,41.4913,41.509,41.3492,41.3936,96860.0
2018-02-27 09:45:00,46.62,46.7,46.57,46.68,263763.0,41.4024,41.4735,41.358,41.4557,263763.0
2018-02-27 09:50:00,46.68,46.72,46.64,46.65,154412.0,41.4557,41.4913,41.4202,41.4291,154412.0
2018-02-27 09:55:00,46.65,46.68,46.56,46.58,49083.0,41.4291,41.4557,41.3492,41.3669,49083.0
2018-02-27 10:00:00,46.58,46.59,46.49,46.54,116934.0,41.3669,41.3758,41.287,41.3314,116934.0
2018-02-27 10:05:00,46.54,46.62,46.5,46.55,52062.0,41.3314,41.4024,41.2959,41.3403,52062.0
2018-02-27 10:10:00,46.55,46.59,46.47,46.47,67911.0,41.3403,41.3758,41.2692,41.2692,67911.0
2018-02-27 10:15:00,46.48,46.49,46.42,46.47,34046.0,41.2781,41.287,41.2248,41.2692,34046.0
2018-02-27 10:20:00,46.48,46.53,46.47,46.52,40749.0,41.2781,41.3225,41.2692,41.3136,40749.0
2018-02-27 10:25:00,46.51,46.53,46.27,46.27,90697.0,41.3048,41.3225,41.0916,41.0916,90697.0
2018-02-27 10:30:00,46.26,46.31,46.08,46.11,78266.0,41.0827,41.1271,40.9229,40.9495,78266.0
2018-02-27 10:35:00,46.1,46.11,45.96,46.0,98880.0,40.9406,40.9495,40.8163,40.8518,98880.0
2018-02-27 10:40:00,46.01,46.03,45.84,45.87,40552.0,40.8607,40.8785,40.7097,40.7364,40552.0
2018-02-27 10:45:00,45.87,45.88,45.72,45.76,72766.0,40.7364,40.7453,40.6032,40.6387,72766.0
2018-02-27 10:50:00,45.75,45.75,45.56,45.56,66921.0,40.6298,40.6298,40.4611,40.4611,66921.0
2018-02-27 10:55:00,45.56,45.58,45.49,45.53,207830.0,40.4611,40.4788,40.3989,40.4344,207830.0
2018-02-27 11:00:00,45.53,45.62,45.48,45.55,441088.0,40.4344,40.5144,40.39,40.4522,441088.0
2018-02-27 11:05:00,45.54,45.67,45.52,45.65,292928.0,40.4433,40.5588,40.4256,40.541,292928.0
2018-02-27 11:10:00,45.65,45.65,45.48,45.48,664150.0,40.541,40.541,40.39,40.39,664150.0
2018-02-27 11:15:00,45.48,45.53,45.47,45.51,107921.0,40.39,40.4344,40.3812,40.4167,107921.0
2018-02-27 11:20:00,45.51,45.52,45.37,45.39,180319.0,40.4167,40.4256,40.2923,40.3101,180319.0
2018-02-27 11:25:00,45.38,45.42,45.31,45.34,331559.0,40.3012,40.3367,40.2391,40.2657,331559.0
2018-02-27 11:30:00,45.34,45.42,45.32,45.38,117460.0,40.2657,40.3367,40.2479,40.3012,117460.0
2018-02-27 11:35:00,45.38,45.39,45.34,45.37,82176.0,40.3012,40.3101,40.2657,40.2923,82176.0
2018-02-27 11:40:00,45.37,45.44,45.31,45.41,90709.0,40.2923,40.3545,40.2391,40.3279,90709.0
2018-02-27 11:45:00,45.42,45.5,45.39,45.48,115975.0,40.3367,40.4078,40.3101,40.39,115975.0
2018-02-27 11:50:00,45.5,45.5,45.43,45.48,82059.0,40.4078,40.4078,40.3456,40.39,82059.0
2018-02-27 11:55:00,45.48,45.49,45.34,45.35,115855.0,40.39,40.3989,40.2657,40.2746,115855.0
2018-02-27 12:00:00,45.36,45.43,45.33,45.41,32985.0,40.2835,40.3456,40.2568,40.3279,32985.0
2018-02-27 12:05:00,45.42,45.45,45.39,45.44,68169.0,40.3367,40.3634,40.3101,40.3545,68169.0
2018-02-27 12:10:00,45.43,45.49,45.42,45.46,67170.0,40.3456,40.3989,40.3367,40.3723,67170.0
2018-02-27 12:15:00,45.46,45.48,45.42,45.43,31841.0,40.3723,40.39,40.3367,40.3456,31841.0
2018-02-27 12:20:00,45.43,45.43,45.33,45.36,62721.0,40.3456,40.3456,40.2568,40.2835,62721.0
2018-02-27 12:25:00,45.35,45.43,45.32,45.4,20220.0,40.2746,40.3456,40.2479,40.319,20220.0
2018-02-27 12:30:00,45.4,45.41,45.32,45.33,80982.0,40.319,40.3279,40.2479,40.2568,80982.0
2018-02-27 12:35:00,45.34,45.38,45.33,45.38,68088.0,40.2657,40.3012,40.2568,40.3012,68088.0
2018-02-27 12:40:00,45.38,45.45,45.36,45.45,62919.0,40.3012,40.3634,40.2835,40.3634,62919.0
2018-02-27 12:45:00,45.46,45.49,45.45,45.48,63716.0,40.3723,40.3989,40.3634,40.39,63716.0
2018-02-27 12:50:00,45.47,45.51,45.44,45.45,89602.0,40.3812,40.4167,40.3545,40.3634,89602.0
2018-02-27 12:55:00,45.45,45.45,45.4,45.44,21629.0,40.3634,40.3634,40.319,40.3545,21629.0
2018-02-27 13:00:00,45.43,45.47,45.38,45.38,75658.0,40.3456,40.3812,40.3012,40.3012,75658.0
2018-02-27 13:05:00,45.39,45.47,45.39,45.47,12948.0,40.3101,40.3812,40.3101,40.3812,12948.0
2018-02-27 13:10:00,45.48,45.49,45.43,45.43,10968.0,40.39,40.3989,40.3456,40.3456,10968.0
2018-02-27 13:15:00,45.43,45.5,45.43,45.49,8368.0,40.3456,40.4078,40.3456,40.3989,8368.0
2018-02-27 13:20:00,45.5,45.52,45.47,45.49,12200.0,40.4078,40.4256,40.3812,40.3989,12200.0
2018-02-27 13:25:00,45.47,45.52,45.46,45.49,27976.0,40.3812,40.4256,40.3723,40.3989,27976.0
2018-02-27 13:30:00,45.48,45.48,45.4,45.4,26084.0,40.39,40.39,40.319,40.319,26084.0
2018-02-27 13:35:00,45.4,45.47,45.38,45.46,7001.0,40.319,40.3812,40.3012,40.3723,7001.0
2018-02-27 13:40:00,45.45,45.47,45.4,45.47,12351.0,40.3634,40.3812,40.319,40.3812,12351.0
2018-02-27 13:45:00,45.47,45.5,45.38,45.38,51841.0,40.3812,40.4078,40.3012,40.3012,51841.0
2018-02-27 13:50:00,45.38,45.48,45.37,45.48,46440.0,40.3012,40.39,40.2923,40.39,46440.0
2018-02-27 13:55:00,45.47,45.52,45.43,45.51,57179.0,40.3812,40.4256,40.3456,40.4167,57179.0
2018-02-27 14:00:00,45.54,45.54,45.45,45.45,22713.0,40.4433,40.4433,40.3634,40.3634,22713.0
2018-02-27 14:05:00,45.45,45.53,45.42,45.51,17589.0,40.3634,40.4344,40.3367,40.4167,17589.0
2018-02-27 14:10:00,45.52,45.55,45.44,45.49,41455.0,40.4256,40.4522,40.3545,40.3989,41455.0
2018-02-27 14:15:00,45.48,45.49,45.44,45.45,13162.0,40.39,40.3989,40.3545,40.3634,13162.0
2018-02-27 14:20:00,45.46,45.47,45.42,45.42,22887.0,40.3723,40.3812,40.3367,40.3367,22887.0
2018-02-27 14:25:00,45.43,45.49,45.41,45.47,51414.0,40.3456,40.3989,40.3279,40.3812,51414.0
2018-02-27 14:30:00,45.47,45.6,45.47,45.6,37887.0,40.3812,40.4966,40.3812,40.4966,37887.0
2018-02-27 14:35:00,45.59,45.6,45.52,45.53,11667.0,40.4877,40.4966,40.4256,40.4344,11667.0
2018-02-27 14:40:00,45.53,45.53,45.47,45.49,21984.0,40.4344,40.4344,40.3812,40.3989,21984.0
2018-02-27 14:45:00,45.49,45.49,45.41,45.43,19515.0,40.3989,40.3989,40.3279,40.3456,19515.0
2018-02-27 14:50:00,45.43,45.52,45.43,45.48,17142.0,40.3456,40.4256,40.3456,40.39,17142.0
2018-02-27 14:55:00,45.49,45.55,45.49,45.49,14432.0,40.3989,40.4522,40.3989,40.3989,14432.0
2018-02-27 15:00:00,45.48,45.5,45.41,45.41,17547.0,40.39,40.4078,40.3279,40.3279,17547.0
2018-02-27 15:05:00,45.4,45.41,45.36,45.37,14247.0,40.319,40.3279,40.2835,40.2923,14247.0
2018-02-27 15:10:00,45.37,45.41,45.32,45.37,19344.0,40.2923,40.3279,40.2479,40.2923,19344.0
2018-02-27 15:15:00,45.37,45.41,45.31,45.31,19737.0,40.2923,40.3279,40.2391,40.2391,19737.0
2018-02-27 15:20:00,45.31,45.37,45.26,45.31,40317.0,40.2391,40.2923,40.1947,40.2391,40317.0
2018-02-27 15:25:00,45.3,45.31,45.25,45.3,86977.0,40.2302,40.2391,40.1858,40.2302,86977.0
2018-02-27 15:30:00,45.31,45.35,45.27,45.28,34193.0,40.2391,40.2746,40.2035,40.2124,34193.0
2018-02-27 15:35:00,45.29,45.32,45.22,45.3,35365.0,40.2213,40.2479,40.1591,40.2302,35365.0
2018-02-27 15:40:00,45.3,45.31,45.25,45.26,93997.0,40.2302,40.2391,40.1858,40.1947,93997.0
2018-02-27 15:45:00,45.26,45.38,45.25,45.36,66610.0,40.1947,40.3012,40.1858,40.2835,66610.0
2018-02-27 15:50:00,45.36,45.36,45.2,45.24,124005.0,40.2835,40.2835,40.1414,40.1769,124005.0
2018-02-27 15:55:00,45.23,45.24,45.15,45.17,193027.0,40.168,40.1769,40.097,40.1147,193027.0
2018-02-28 09:30:00,45.7,45.96,45.7,45.84,276023.0,40.5854,40.8163,40.5854,40.7097,276023.0
2018-02-28 09:35:00,45.82,45.87,45.7,45.85,226953.0,40.692,40.7364,40.5854,40.7186,226953.0
2018-02-28 09:40:00,45.85,45.85,45.59,45.65,26388.0,40.7186,40.7186,40.4877,40.541,26388.0
2018-02-28 09:45:00,45.65,45.67,45.46,45.59,57001.0,40.541,40.5588,40.3723,40.4877,57001.0
2018-02-28 09:50:00,45.59,45.82,45.57,45.78,71810.0,40.4877,40.692,40.47,40.6565,71810.0
2018-02-28 09:55:00,45.77,45.79,45.69,45.74,80108.0,40.6476,40.6653,40.5765,40.6209,80108.0
2018-02-28 10:00:00,45.75,45.75,45.58,45.59,15744.0,40.6298,40.6298,40.4788,40.4877,15744.0
2018-02-28 10:05:00,45.58,45.61,45.52,45.58,16296.0,40.4788,40.5055,40.4256,40.4788,16296.0
2018-02-28 10:10:00,45.57,45.68,45.56,45.68,41898.0,40.47,40.5676,40.4611,40.5676,41898.0
2018-02-28 10:15:00,45.69,45.77,45.66,45.73,141222.0,40.5765,40.6476,40.5499,40.6121,141222.0
2018-02-28 10:20:00,45.74,45.78,45.68,45.73,173027.0,40.6209,40.6565,40.5676,40.6121,173027.0
2018-02-28 10:25:00,45.73,45.76,45.64,45.74,92150.0,40.6121,40.6387,40.5321,40.6209,92150.0
2018-02-28 10:30:00,45.73,45.74,45.64,45.73,19018.0,40.6121,40.6209,40.5321,40.6121,19018.0
2018-02-28 10:35:00,45.73,45.74,45.68,45.7,39720.0,40.6121,40.6209,40.5676,40.5854,39720.0
2018-02-28 10:40:00,45.69,45.73,45.63,45.65,34003.0,40.5765,40.6121,40.5232,40.541,34003.0
2018-02-28 10:45:00,45.66,45.7,45.58,45.59,13354.0,40.5499,40.5854,40.4788,40.4877,13354.0
2018-02-28 10:50:00,45.58,45.6,45.47,45.48,62002.0,40.4788,40.4966,40.3812,40.39,62002.0
2018-02-28 10:55:00,45.47,45.48,45.35,45.48,38714.0,40.3812,40.39,40.2746,40.39,38714.0
2018-02-28 11:00:00,45.48,45.5,45.43,45.48,21645.0,40.39,40.4078,40.3456,40.39,21645.0
2018-02-28 11:05:00,45.48,45.55,45.45,45.45,16973.0,40.39,40.4522,40.3634,40.3634,16973.0
2018-02-28 11:10:00,45.44,45.5,45.4,45.47,28031.0,40.3545,40.4078,40.319,40.3812,28031.0
2018-02-28 11:15:00,45.48,45.62,45.48,45.62,23895.0,40.39,40.5144,40.39,40.5144,23895.0
2018-02-28 11:20:00,45.61,45.62,45.57,45.58,47538.0,40.5055,40.5144,40.47,40.4788,47538.0
2018-02-28 11:25:00,45.56,45.64,45.54,45.54,19850.0,40.4611,40.5321,40.4433,40.4433,19850.0
2018-02-28 11:30:00,45.54,45.58,45.49,45.49,20316.0,40.4433,40.4788,40.3989,40.3989,20316.0
2018-02-28 11:35:00,45.49,45.6,45.47,45.56,28755.0,40.3989,40.4966,40.3812,40.4611,28755.0
2018-02-28 11:40:00,45.55,45.63,45.53,45.54,31603.0,40.4522,40.5232,40.4344,40.4433,31603.0
2018-02-28 11:45:00,45.54,45.54,45.41,45.49,19800.0,40.4433,40.4433,40.3279,40.3989,19800.0
2018-02-28 11:50:00,45.49,45.58,45.48,45.57,11226.0,40.3989,40.4788,40.39,40.47,11226.0
2018-02-28 11:55:00,45.58,45.68,45.57,45.65,20215.0,40.4788,40.5676,40.47,40.541,20215.0
2018-02-28 12:00:00,45.66,45.78,45.66,45.76,26286.0,40.5499,40.6565,40.5499,40.6387,26286.0
2018-02-28 12:05:00,45.75,45.85,45.75,45.83,78035.0,40.6298,40.7186,40.6298,40.7009,78035.0
2018-02-28 12:10:00,45.82,45.85,45.78,45.82,34237.0,40.692,40.7186,40.6565,40.692,34237.0
2018-02-28 12:15:00,45.83,45.88,45.79,45.8,49752.0,40.7009,40.7453,40.6653,40.6742,49752.0
2018-02-28 12:20:00,45.81,45.87,45.78,45.83,110037.0,40.6831,40.7364,40.6565,40.7009,110037.0
2018-02-28 12:25:00,45.84,45.87,45.78,45.79,9721.0,40.7097,40.7364,40.6565,40.6653,9721.0
2018-02-28 12:30:00,45.77,45.85,45.75,45.8,16386.0,40.6476,40.7186,40.6298,40.6742,16386.0
2018-02-28 12:35:00,45.81,45.89,45.79,45.85,21416.0,40.6831,40.7541,40.6653,40.7186,21416.0
2018-02-28 12:40:00,45.84,45.85,45.82,45.83,21001.0,40.7097,40.7186,40.692,40.7009,21001.0
2018-02-28 12:45:00,45.83,45.93,45.83,45.91,37655.0,40.7009,40.7897,40.7009,40.7719,37655.0
2018-02-28 12:50:00,45.91,45.92,45.87,45.9,60404.0,40.7719,40.7808,40.7364,40.763,60404.0
2018-02-28 12:55:00,45.91,45.91,45.8,45.83,83910.0,40.7719,40.7719,40.6742,40.7009,83910.0
2018-02-28 13:00:00,45.82,45.82,45.79,45.82,27643.0,40.692,40.692,40.6653,40.692,27643.0
2018-02-28 13:05:00,45.82,45.86,45.78,45.81,50241.0,40.692,40.7275,40.6565,40.6831,50241.0
2018-02-28 13:10:00,45.81,45.82,45.74,45.75,93493.0,40.6831,40.692,40.6209,40.6298,93493.0
2018-02-28 13:15:00,45.74,45.78,45.71,45.78,45706.0,40.6209,40.6565,40.5943,40.6565,45706.0
2018-02-28 13:20:00,45.78,45.81,45.73,45.79,20144.0,40.6565,40.6831,40.6121,40.6653,20144.0
2018-02-28 13:25:00,45.78,45.79,45.74,45.76,17505.0,40.6565,40.6653,40.6209,40.6387,17505.0
2018-02-28 13:30:00,45.74,45.76,45.68,45.71,32632.0,40.6209,40.6387,40.5676,40.5943,32632.0
2018-02-28 13:35:00,45.72,45.72,45.68,45.68,15665.0,40.6032,40.6032,40.5676,40.5676,15665.0
2018-02-28 13:40:00,45.69,45.73,45.64,45.65,16951.0,40.5765,40.6121,40.5321,40.541,16951.0
2018-02-28 13:45:00,45.66,45.67,45.55,45.57,14876.0,40.5499,40.5588,40.4522,40.47,14876.0
2018-02-28 13:50:00,45.57,45.65,45.54,45.65,23991.0,40.47,40.541,40.4433,40.541,23991.0
2018-02-28 13:55:00,45.66,45.7,45.65,45.68,32311.0,40.5499,40.5854,40.541,40.5676,32311.0
2018-02-28 14:00:00,45.68,45.74,45.67,45.72,60388.0,40.5676,40.6209,40.5588,40.6032,60388.0
2018-02-28 14:05:00,45.72,45.8,45.71,45.77,14041.0,40.6032,40.6742,40.5943,40.6476,14041.0
2018-02-28 14:10:00,45.77,45.78,45.72,45.72,10614.0,40.6476,40.6565,40.6032,40.6032,10614.0
2018-02-28 14:15:00,45.73,45.79,45.73,45.77,12977.0,40.6121,40.6653,40.6121,40.6476,12977.0
2018-02-28 14:20:00,45.77,45.83,45.77,45.81,5756.0,40.6476,40.7009,40.6476,40.6831,5756.0
2018-02-28 14:25:00,45.82,45.85,45.78,45.78,35071.0,40.692,40.7186,40.6565,40.6565,35071.0
2018-02-28 14:30:00,45.78,45.78,45.7,45.7,21485.0,40.6565,40.6565,40.5854,40.5854,21485.0
2018-02-28 14:35:00,45.69,45.72,45.65,45.66,26371.0,40.5765,40.6032,40.541,40.5499,26371.0
2018-02-28 14:40:00,45.66,45.7,45.64,45.65,24304.0,40.5499,40.5854,40.5321,40.541,24304.0
2018-02-28 14:45:00,45.65,45.67,45.62,45.66,16963.0,40.541,40.5588,40.5144,40.5499,16963.0
2018-02-28 14:50:00,45.65,45.65,45.54,45.58,30082.0,40.541,40.541,40.4433,40.4788,30082.0
2018-02-28 14:55:00,45.58,45.61,45.49,45.5,33485.0,40.4788,40.5055,40.3989,40.4078,33485.0
2018-02-28 15:00:00,45.51,45.55,45.4,45.45,28538.0,40.4167,40.4522,40.319,40.3634,28538.0
2018-02-28 15:05:00,45.45,45.52,45.44,45.52,26356.0,40.3634,40.4256,40.3545,40.4256,26356.0
2018-02-28 15:10:00,45.52,45.53,45.46,45.52,23157.0,40.4256,40.4344,40.3723,40.4256,23157.0
2018-02-28 15:15:00,45.51,45.51,45.43,45.46,23397.0,40.4167,40.4167,40.3456,40.3723,23397.0
2018-02-28 15:20:00,45.45,45.45,45.36,45.39,33225.0,40.3634,40.3634,40.2835,40.3101,33225.0
2018-02-28 15:25:00,45.39,45.45,45.34,45.43,29176.0,40.3101,40.3634,40.2657,40.3456,29176.0
2018-02-28 15:30:00,45.44,45.48,45.43,45.44,22026.0,40.3545,40.39,40.3456,40.3545,22026.0
2018-02-28 15:35:00,45.44,45.58,45.41,45.58,32917.0,40.3545,40.4788,40.3279,40.4788,32917.0
2018-02-28 15:40:00,45.58,45.58,45.47,45.47,35185.0,40.4788,40.4788,40.3812,40.3812,35185.0
2018-02-28 15:45:00,45.47,45.47,45.33,45.34,87741.0,40.3812,40.3812,40.2568,40.2657,87741.0
2018-02-28 15:50:00,45.33,45.36,45.3,45.3,65433.0,40.2568,40.2835,40.2302,40.2302,65433.0
2018-02-28 15:55:00,45.3,45.37,45.25,45.25,198316.0,40.2302,40.2923,40.1858,40.1858,198316.0
2018-03-01 09:30:00,45.14,45.21,44.85,44.85,134333.0,40.0881,40.1502,39.8305,39.8305,134333.0
2018-03-01 09:35:00,44.84,44.85,44.64,44.7,253246.0,39.8217,39.8305,39.644,39.6973,253246.0
2018-03-01 09:40:00,44.69,44.7,44.42,44.44,165346.0,39.6884,39.6973,39.4487,39.4664,165346.0
2018-03-01 09:45:00,44.44,44.61,44.42,44.6,157417.0,39.4664,39.6174,39.4487,39.6085,157417.0
2018-03-01 09:50:00,44.6,44.64,44.42,44.42,70691.0,39.6085,39.644,39.4487,39.4487,70691.0
2018-03-01 09:55:00,44.42,44.5,44.37,44.48,173433.0,39.4487,39.5197,39.4043,39.5019,173433.0
2018-03-01 10:00:00,44.48,44.65,44.44,44.63,120864.0,39.5019,39.6529,39.4664,39.6352,120864.0
2018-03-01 10:05:00,44.64,44.77,44.62,44.73,63854.0,39.644,39.7595,39.6263,39.724,63854.0
2018-03-01 10:10:00,44.72,44.75,44.67,44.72,95331.0,39.7151,39.7417,39.6707,39.7151,95331.0
2018-03-01 10:15:00,44.72,44.93,44.72,44.91,143675.0,39.7151,39.9016,39.7151,39.8838,143675.0
2018-03-01 10:20:00,44.92,44.95,44.83,44.91,105325.0,39.8927,39.9193,39.8128,39.8838,105325.0
2018-03-01 10:25:00,44.91,45.0,44.84,44.99,120573.0,39.8838,39.9638,39.8217,39.9549,120573.0
2018-03-01 10:30:00,45.0,45.27,45.0,45.26,46260.0,39.9638,40.2035,39.9638,40.1947,46260.0
2018-03-01 10:35:00,45.26,45.28,45.08,45.13,50377.0,40.1947,40.2124,40.0348,40.0792,50377.0
2018-03-01 10:40:00,45.14,45.16,44.96,44.97,63844.0,40.0881,40.1058,39.9282,39.9371,63844.0
2018-03-01 10:45:00,44.96,45.06,44.95,45.02,29002.0,39.9282,40.017,39.9193,39.9815,29002.0
2018-03-01 10:50:00,45.01,45.02,44.88,44.96,103947.0,39.9726,39.9815,39.8572,39.9282,103947.0
2018-03-01 10:55:00,44.96,45.0,44.86,44.87,40449.0,39.9282,39.9638,39.8394,39.8483,40449.0
2018-03-01 11:00:00,44.87,44.97,44.84,44.97,56533.0,39.8483,39.9371,39.8217,39.9371,56533.0
2018-03-01 11:05:00,44.97,45.13,44.96,45.11,31083.0,39.9371,40.0792,39.9282,40.0614,31083.0
2018-03-01 11:10:00,45.11,45.13,45.0,45.05,35596.0,40.0614,40.0792,39.9638,40.0082,35596.0
2018-03-01 11:15:00,45.08,45.2,45.08,45.19,30036.0,40.0348,40.1414,40.0348,40.1325,30036.0
2018-03-01 11:20:00,45.21,45.26,45.19,45.2,17251.0,40.1502,40.1947,40.1325,40.1414,17251.0
2018-03-01 11:25:00,45.2,45.22,44.98,45.03,23734.0,40.1414,40.1591,39.946,39.9904,23734.0
2018-03-01 11:30:00,45.04,45.18,45.03,45.17,24576.0,39.9993,40.1236,39.9904,40.1147,24576.0
2018-03-01 11:35:00,45.17,45.18,45.12,45.17,22100.0,40.1147,40.1236,40.0703,40.1147,22100.0
2018-03-01 11:40:00,45.18,45.24,45.16,45.24,39218.0,40.1236,40.1769,40.1058,40.1769,39218.0
2018-03-01 11:45:00,45.24,45.28,45.22,45.25,31215.0,40.1769,40.2124,40.1591,40.1858,31215.0
2018-03-01 11:50:00,45.24,45.25,45.18,45.25,16642.0,40.1769,40.1858,40.1236,40.1858,16642.0
2018-03-01 11:55:00,45.25,45.32,45.23,45.27,9488.0,40.1858,40.2479,40.168,40.2035,9488.0
2018-03-01 12:00:00,45.27,45.3,45.2,45.21,45927.0,40.2035,40.2302,40.1414,40.1502,45927.0
2018-03-01 12:05:00,45.22,45.3,45.22,45.28,20263.0,40.1591,40.2302,40.1591,40.2124,20263.0
2018-03-01 12:10:00,45.27,45.33,45.26,45.28,37728.0,40.2035,40.2568,40.1947,40.2124,37728.0
2018-03-01 12:15:00,45.27,45.27,45.21,45.21,9100.0,40.2035,40.2035,40.1502,40.1502,9100.0
2018-03-01 12:20:00,45.2,45.2,45.13,45.18,10200.0,40.1414,40.1414,40.0792,40.1236,10200.0
2018-03-01 12:25:00,45.18,45.22,45.12,45.13,190071.0,40.1236,40.1591,40.0703,40.0792,190071.0
2018-03-01 12:30:00,45.14,45.14,45.01,45.06,39804.0,40.0881,40.0881,39.9726,40.017,39804.0
2018-03-01 12:35:00,45.06,45.12,45.02,45.1,59178.0,40.017,40.0703,39.9815,40.0526,59178.0
2018-03-01 12:40:00,45.1,45.18,45.07,45.14,15112.0,40.0526,40.1236,40.0259,40.0881,15112.0
2018-03-01 12:45:00,45.15,45.16,45.1,45.16,47596.0,40.097,40.1058,40.0526,40.1058,47596.0
2018-03-01 12:50:00,45.16,45.16,45.02,45.07,12049.0,40.1058,40.1058,39.9815,40.0259,12049.0
2018-03-01 12:55:00,45.08,45.08,44.98,45.0,16893.0,40.0348,40.0348,39.946,39.9638,16893.0
2018-03-01 13:00:00,44.98,45.0,44.86,44.88,60672.0,39.946,39.9638,39.8394,39.8572,60672.0
2018-03-01 13:05:00,44.89,44.91,44.77,44.8,31494.0,39.8661,39.8838,39.7595,39.7861,31494.0
2018-03-01 13:10:00,44.8,44.86,44.74,44.85,75735.0,39.7861,39.8394,39.7329,39.8305,75735.0
2018-03-01 13:15:00,44.84,44.87,44.8,44.86,54615.0,39.8217,39.8483,39.7861,39.8394,54615.0
2018-03-01 13:20:00,44.87,44.92,44.82,44.87,99399.0,39.8483,39.8927,39.8039,39.8483,99399.0
2018-03-01 13:25:00,44.87,44.98,44.87,44.91,49123.0,39.8483,39.946,39.8483,39.8838,49123.0
2018-03-01 13:30:00,44.9,44.93,44.82,44.82,43655.0,39.8749,39.9016,39.8039,39.8039,43655.0
2018-03-01 13:35:00,44.83,44.93,44.81,44.88,16400.0,39.8128,39.9016,39.795,39.8572,16400.0
2018-03-01 13:40:00,44.87,44.88,44.77,44.77,64656.0,39.8483,39.8572,39.7595,39.7595,64656.0
2018-03-01 13:45:00,44.77,44.77,44.67,44.73,48121.0,39.7595,39.7595,39.6707,39.724,48121.0
2018-03-01 13:50:00,44.74,44.76,44.67,44.67,23469.0,39.7329,39.7506,39.6707,39.6707,23469.0
2018-03-01 13:55:00,44.67,44.67,44.57,44.57,53203.0,39.6707,39.6707,39.5819,39.5819,53203.0
2018-03-01 14:00:00,44.58,44.59,44.42,44.45,100174.0,39.5908,39.5996,39.4487,39.4753,100174.0
2018-03-01 14:05:00,44.46,44.49,44.4,44.43,61923.0,39.4842,39.5108,39.4309,39.4575,61923.0
2018-03-01 14:10:00,44.44,44.46,44.23,44.23,84156.0,39.4664,39.4842,39.2799,39.2799,84156.0
2018-03-01 14:15:00,44.23,44.44,44.23,44.44,60179.0,39.2799,39.4664,39.2799,39.4664,60179.0
2018-03-01 14:20:00,44.43,44.51,44.38,44.45,42451.0,39.4575,39.5286,39.4131,39.4753,42451.0
2018-03-01 14:25:00,44.46,44.58,44.43,44.58,36478.0,39.4842,39.5908,39.4575,39.5908,36478.0
2018-03-01 14:30:00,44.58,44.59,44.47,44.54,40110.0,39.5908,39.5996,39.4931,39.5552,40110.0
2018-03-01 14:35:00,44.54,44.54,44.41,44.45,78587.0,39.5552,39.5552,39.4398,39.4753,78587.0
2018-03-01 14:40:00,44.45,44.61,44.45,44.58,39466.0,39.4753,39.6174,39.4753,39.5908,39466.0
2018-03-01 14:45:00,44.56,44.65,44.55,44.55,60624.0,39.573,39.6529,39.5641,39.5641,60624.0
2018-03-01 14:50:00,44.56,44.65,44.55,44.58,34597.0,39.573,39.6529,39.5641,39.5908,34597.0
2018-03-01 14:55:00,44.58,44.66,44.58,44.63,28953.0,39.5908,39.6618,39.5908,39.6352,28953.0
2018-03-01 15:00:00,44.63,44.67,44.55,44.56,51054.0,39.6352,39.6707,39.5641,39.573,51054.0
2018-03-01 15:05:00,44.56,44.69,44.56,44.69,42384.0,39.573,39.6884,39.573,39.6884,42384.0
2018-03-01 15:10:00,44.69,44.93,44.66,44.9,68332.0,39.6884,39.9016,39.6618,39.8749,68332.0
2018-03-01 15:15:00,44.9,44.95,44.83,44.95,38768.0,39.8749,39.9193,39.8128,39.9193,38768.0
2018-03-01 15:20:00,44.95,44.98,44.83,44.85,55838.0,39.9193,39.946,39.8128,39.8305,55838.0
2018-03-01 15:25:00,44.84,44.9,44.82,44.85,48668.0,39.8217,39.8749,39.8039,39.8305,48668.0
2018-03-01 15:30:00,44.85,44.9,44.71,44.78,86972.0,39.8305,39.8749,39.7062,39.7684,86972.0
2018-03-01 15:35:00,44.79,44.8,44.7,44.71,104670.0,39.7773,39.7861,39.6973,39.7062,104670.0
2018-03-01 15:40:00,44.7,44.8,44.68,44.75,97879.0,39.6973,39.7861,39.6796,39.7417,97879.0
2018-03-01 15:45:00,44.75,44.84,44.72,44.8,144146.0,39.7417,39.8217,39.7151,39.7861,144146.0
2018-03-01 15:50:00,44.8,44.88,44.8,44.82,210386.0,39.7861,39.8572,39.7861,39.8039,210386.0
2018-03-01 15:55:00,44.83,44.9,44.81,44.85,312217.0,39.8128,39.8749,39.795,39.8305,312217.0
2018-03-02 09:30:00,44.24,44.37,44.09,44.13,97572.0,39.2888,39.4043,39.1556,39.1911,97572.0
2018-03-02 09:35:00,44.13,44.21,44.07,44.19,72641.0,39.1911,39.2622,39.1378,39.2444,72641.0
2018-03-02 09:40:00,44.2,44.24,44.06,44.07,146672.0,39.2533,39.2888,39.129,39.1378,146672.0
2018-03-02 09:45:00,44.06,44.19,43.98,44.06,66550.0,39.129,39.2444,39.0579,39.129,66550.0
2018-03-02 09:50:00,44.05,44.14,44.02,44.03,126638.0,39.1201,39.2,39.0934,39.1023,126638.0
2018-03-02 09:55:00,44.04,44.06,43.96,44.02,346674.0,39.1112,39.129,39.0401,39.0934,346674.0
2018-03-02 10:00:00,44.02,44.14,44.01,44.12,63129.0,39.0934,39.2,39.0845,39.1822,63129.0
2018-03-02 10:05:00,44.11,44.32,44.06,44.28,62912.0,39.1734,39.3599,39.129,39.3243,62912.0
2018-03-02 10:10:00,44.28,44.28,44.14,44.2,88951.0,39.3243,39.3243,39.2,39.2533,88951.0
2018-03-02 10:15:00,44.19,44.25,44.12,44.18,115417.0,39.2444,39.2977,39.1822,39.2355,115417.0
2018-03-02 10:20:00,44.18,44.29,44.16,44.25,60486.0,39.2355,39.3332,39.2178,39.2977,60486.0
2018-03-02 10:25:00,44.25,44.38,44.24,44.34,86665.0,39.2977,39.4131,39.2888,39.3776,86665.0
2018-03-02 10:30:00,44.35,44.44,44.3,44.43,47841.0,39.3865,39.4664,39.3421,39.4575,47841.0
2018-03-02 10:35:00,44.42,44.44,44.31,44.32,106684.0,39.4487,39.4664,39.351,39.3599,106684.0
2018-03-02 10:40:00,44.32,44.52,44.32,44.52,27147.0,39.3599,39.5375,39.3599,39.5375,27147.0
2018-03-02 10:45:00,44.53,44.6,44.47,44.52,75987.0,39.5464,39.6085,39.4931,39.5375,75987.0
2018-03-02 10:50:00,44.53,44.59,44.47,44.58,24316.0,39.5464,39.5996,39.4931,39.5908,24316.0
2018-03-02 10:55:00,44.57,44.62,44.53,44.56,64050.0,39.5819,39.6263,39.5464,39.573,64050.0
2018-03-02 11:00:00,44.55,44.6,44.54,44.59,27862.0,39.5641,39.6085,39.5552,39.5996,27862.0
2018-03-02 11:05:00,44.59,44.59,44.52,44.52,34048.0,39.5996,39.5996,39.5375,39.5375,34048.0
2018-03-02 11:10:00,44.53,44.59,44.51,44.54,69105.0,39.5464,39.5996,39.5286,39.5552,69105.0
2018-03-02 11:15:00,44.53,44.56,44.48,44.48,65461.0,39.5464,39.573,39.5019,39.5019,65461.0
2018-03-02 11:20:00,44.48,44.64,44.48,44.64,19407.0,39.5019,39.644,39.5019,39.644,19407.0
2018-03-02 11:25:00,44.64,44.77,44.63,44.77,28985.0,39.644,39.7595,39.6352,39.7595,28985.0
2018-03-02 11:30:00,44.76,44.81,44.73,44.79,18974.0,39.7506,39.795,39.724,39.7773,18974.0
2018-03-02 11:35:00,44.79,44.82,44.75,44.82,209367.0,39.7773,39.8039,39.7417,39.8039,209367.0
2018-03-02 11:40:00,44.83,44.94,44.82,44.94,17687.0,39.8128,39.9105,39.8039,39.9105,17687.0
2018-03-02 11:45:00,44.94,45.01,44.93,44.99,35107.0,39.9105,39.9726,39.9016,39.9549,35107.0
2018-03-02 11:50:00,45.0,45.01,44.92,44.96,28816.0,39.9638,39.9726,39.8927,39.9282,28816.0
2018-03-02 11:55:00,44.95,45.03,44.9,45.03,50872.0,39.9193,39.9904,39.8749,39.9904,50872.0
2018-03-02 12:00:00,45.02,45.09,44.99,45.05,205119.0,39.9815,40.0437,39.9549,40.0082,205119.0
2018-03-02 12:05:00,45.04,45.04,44.93,44.97,27900.0,39.9993,39.9993,39.9016,39.9371,27900.0
2018-03-02 12:10:00,44.96,44.98,44.88,44.95,103253.0,39.9282,39.946,39.8572,39.9193,103253.0
2018-03-02 12:15:00,44.96,44.99,44.93,44.98,9040.0,39.9282,39.9549,39.9016,39.946,9040.0
2018-03-02 12:20:00,44.98,45.1,44.98,45.1,12901.0,39.946,40.0526,39.946,40.0526,12901.0
2018-03-02 12:25:00,45.1,45.17,45.09,45.17,12144.0,40.0526,40.1147,40.0437,40.1147,12144.0
2018-03-02 12:30:00,45.18,45.18,45.02,45.04,15264.0,40.1236,40.1236,39.9815,39.9993,15264.0
2018-03-02 12:35:00,45.04,45.12,45.04,45.04,9630.0,39.9993,40.0703,39.9993,39.9993,9630.0
2018-03-02 12:40:00,45.03,45.18,45.02,45.14,39274.0,39.9904,40.1236,39.9815,40.0881,39274.0
2018-03-02 12:45:00,45.14,45.2,45.13,45.13,18716.0,40.0881,40.1414,40.0792,40.0792,18716.0
2018-03-02 12:50:00,45.12,45.18,45.1,45.16,35937.0,40.0703,40.1236,40.0526,40.1058,35937.0
2018-03-02 12:55:00,45.16,45.18,45.06,45.06,84684.0,40.1058,40.1236,40.017,40.017,84684.0
2018-03-02 13:00:00,45.06,45.09,45.01,45.04,25635.0,40.017,40.0437,39.9726,39.9993,25635.0
2018-03-02 13:05:00,45.0,45.02,44.93,44.95,34065.0,39.9638,39.9815,39.9016,39.9193,34065.0
2018-03-02 13:10:00,44.94,44.94,44.86,44.89,64210.0,39.9105,39.9105,39.8394,39.8661,64210.0
2018-03-02 13:15:00,44.89,44.97,44.89,44.92,16118.0,39.8661,39.9371,39.8661,39.8927,16118.0
2018-03-02 13:20:00,44.92,44.92,44.85,44.85,7544.0,39.8927,39.8927,39.8305,39.8305,7544.0
2018-03-02 13:25:00,44.85,44.91,44.84,44.88,7245.0,39.8305,39.8838,39.8217,39.8572,7245.0
2018-03-02 13:30:00,44.88,44.93,44.82,44.84,7876.0,39.8572,39.9016,39.8039,39.8217,7876.0
2018-03-02 13:35:00,44.83,44.94,44.81,44.93,30315.0,39.8128,39.9105,39.795,39.9016,30315.0
2018-03-02 13:40:00,44.94,44.98,44.93,44.98,56104.0,39.9105,39.946,39.9016,39.946,56104.0
2018-03-02 13:45:00,44.98,45.1,44.98,45.09,11459.0,39.946,40.0526,39.946,40.0437,11459.0
2018-03-02 13:50:00,45.1,45.12,45.05,45.05,5384.0,40.0526,40.0703,40.0082,40.0082,5384.0
2018-03-02 13:55:00,45.05,45.05,45.01,45.02,15644.0,40.0082,40.0082,39.9726,39.9815,15644.0
2018-03-02 14:00:00,45.04,45.17,45.04,45.14,15321.0,39.9993,40.1147,39.9993,40.0881,15321.0
2018-03-02 14:05:00,45.15,45.15,45.11,45.12,13800.0,40.097,40.097,40.0614,40.0703,13800.0
2018-03-02 14:10:00,45.13,45.19,45.12,45.17,123628.0,40.0792,40.1325,40.0703,40.1147,123628.0
2018-03-02 14:15:00,45.17,45.21,45.1,45.11,12863.0,40.1147,40.1502,40.0526,40.0614,12863.0
2018-03-02 14:20:00,45.1,45.12,45.04,45.04,11405.0,40.0526,40.0703,39.9993,39.9993,11405.0
2018-03-02 14:25:00,45.05,45.09,45.03,45.08,9610.0,40.0082,40.0437,39.9904,40.0348,9610.0
2018-03-02 14:30:00,45.07,45.07,44.98,44.98,7652.0,40.0259,40.0259,39.946,39.946,7652.0
2018-03-02 14:35:00,45.0,45.11,45.0,45.11,10405.0,39.9638,40.0614,39.9638,40.0614,10405.0
2018-03-02 14:40:00,45.12,45.14,45.08,45.14,10198.0,40.0703,40.0881,40.0348,40.0881,10198.0
2018-03-02 14:45:00,45.12,45.15,45.12,45.15,12572.0,40.0703,40.097,40.0703,40.097,12572.0
2018-03-02 14:50:00,45.15,45.19,45.13,45.15,45951.0,40.097,40.1325,40.0792,40.097,45951.0
2018-03-02 14:55:00,45.15,45.16,45.1,45.11,23060.0,40.097,40.1058,40.0526,40.0614,23060.0
2018-03-02 15:00:00,45.11,45.11,45.0,45.03,14773.0,40.0614,40.0614,39.9638,39.9904,14773.0
2018-03-02 15:05:00,45.03,45.05,44.95,45.04,26750.0,39.9904,40.0082,39.9193,39.9993,26750.0
2018-03-02 15:10:00,45.05,45.11,45.02,45.1,50155.0,40.0082,40.0614,39.9815,40.0526,50155.0
2018-03-02 15:15:00,45.1,45.18,45.06,45.17,24573.0,40.0526,40.1236,40.017,40.1147,24573.0
2018-03-02 15:20:00,45.18,45.19,45.16,45.17,57302.0,40.1236,40.1325,40.1058,40.1147,57302.0
2018-03-02 15:25:00,45.16,45.2,45.13,45.18,48287.0,40.1058,40.1414,40.0792,40.1236,48287.0
2018-03-02 15:30:00,45.18,45.26,45.18,45.24,45287.0,40.1236,40.1947,40.1236,40.1769,45287.0
2018-03-02 15:35:00,45.24,45.35,45.22,45.34,46339.0,40.1769,40.2746,40.1591,40.2657,46339.0
2018-03-02 15:40:00,45.34,45.4,45.31,45.39,47921.0,40.2657,40.319,40.2391,40.3101,47921.0
2018-03-02 15:45:00,45.39,45.4,45.25,45.31,93251.0,40.3101,40.319,40.1858,40.2391,93251.0
2018-03-02 15:50:00,45.31,45.38,45.31,45.35,108379.0,40.2391,40.3012,40.2391,40.2746,108379.0
2018-03-02 15:55:00,45.35,45.4,45.31,45.32,332346.0,40.2746,40.319,40.2391,40.2479,332346.0
2018-03-05 09:30:00,45.13,45.34,45.13,45.34,47132.0,40.0792,40.2657,40.0792,40.2657,47132.0
2018-03-05 09:35:00,45.33,45.42,45.25,45.41,45526.0,40.2568,40.3367,40.1858,40.3279,45526.0
2018-03-05 09:40:00,45.41,45.41,45.23,45.23,49744.0,40.3279,40.3279,40.168,40.168,49744.0
2018-03-05 09:45:00,45.23,45.32,45.08,45.1,32036.0,40.168,40.2479,40.0348,40.0526,32036.0
2018-03-05 09:50:00,45.11,45.12,44.98,45.08,17300.0,40.0614,40.0703,39.946,40.0348,17300.0
2018-03-05 09:55:00,45.08,45.14,45.03,45.03,34009.0,40.0348,40.0881,39.9904,39.9904,34009.0
2018-03-05 10:00:00,45.05,45.07,44.92,45.02,55373.0,40.0082,40.0259,39.8927,39.9815,55373.0
2018-03-05 10:05:00,45.03,45.04,44.88,44.96,92973.0,39.9904,39.9993,39.8572,39.9282,92973.0
2018-03-05 10:10:00,44.96,44.99,44.92,44.93,27978.0,39.9282,39.9549,39.8927,39.9016,27978.0
2018-03-05 10:15:00,44.92,45.03,44.92,45.01,13000.0,39.8927,39.9904,39.8927,39.9726,13000.0
2018-03-05 10:20:00,45.0,45.07,44.97,45.05,15700.0,39.9638,40.0259,39.9371,40.0082,15700.0
2018-03-05 10:25:00,45.05,45.05,45.01,45.03,19400.0,40.0082,40.0082,39.9726,39.9904,19400.0
2018-03-05 10:30:00,45.03,45.07,45.01,45.02,17334.0,39.9904,40.0259,39.9726,39.9815,17334.0
2018-03-05 10:35:00,45.01,45.22,45.0,45.19,108053.0,39.9726,40.1591,39.9638,40.1325,108053.0
2018-03-05 10:40:00,45.2,45.22,45.13,45.21,19653.0,40.1414,40.1591,40.0792,40.1502,19653.0
2018-03-05 10:45:00,45.2,45.23,45.12,45.22,30036.0,40.1414,40.168,40.0703,40.1591,30036.0
2018-03-05 10:50:00,45.23,45.28,45.21,45.28,24077.0,40.168,40.2124,40.1502,40.2124,24077.0
2018-03-05 10:55:00,45.28,45.32,45.25,45.32,16676.0,40.2124,40.2479,40.1858,40.2479,16676.0
2018-03-05 11:00:00,45.32,45.43,45.31,45.4,18764.0,40.2479,40.3456,40.2391,40.319,18764.0
2018-03-05 11:05:00,45.39,45.47,45.36,45.37,25041.0,40.3101,40.3812,40.2835,40.2923,25041.0
2018-03-05 11:10:00,45.36,45.44,45.33,45.41,34406.0,40.2835,40.3545,40.2568,40.3279,34406.0
2018-03-05 11:15:00,45.4,45.43,45.37,45.43,23717.0,40.319,40.3456,40.2923,40.3456,23717.0
2018-03-05 11:20:00,45.44,45.48,45.4,45.44,19809.0,40.3545,40.39,40.319,40.3545,19809.0
2018-03-05 11:25:00,45.43,45.45,45.38,45.41,13613.0,40.3456,40.3634,40.3012,40.3279,13613.0
2018-03-05 11:30:00,45.39,45.43,45.36,45.38,21450.0,40.3101,40.3456,40.2835,40.3012,21450.0
2018-03-05 11:35:00,45.39,45.42,45.34,45.42,29869.0,40.3101,40.3367,40.2657,40.3367,29869.0
2018-03-05 11:40:00,45.42,45.45,45.4,45.43,48637.0,40.3367,40.3634,40.319,40.3456,48637.0
2018-03-05 11:45:00,45.43,45.47,45.42,45.42,55951.0,40.3456,40.3812,40.3367,40.3367,55951.0
2018-03-05 11:50:00,45.42,45.47,45.42,45.45,10186.0,40.3367,40.3812,40.3367,40.3634,10186.0
2018-03-05 11:55:00,45.45,45.49,45.42,45.46,10972.0,40.3634,40.3989,40.3367,40.3723,10972.0
2018-03-05 12:00:00,45.46,45.48,45.42,45.48,19680.0,40.3723,40.39,40.3367,40.39,19680.0
2018-03-05 12:05:00,45.47,45.49,45.44,45.45,17814.0,40.3812,40.3989,40.3545,40.3634,17814.0
2018-03-05 12:10:00,45.46,45.48,45.36,45.37,27643.0,40.3723,40.39,40.2835,40.2923,27643.0
2018-03-05 12:15:00,45.37,45.39,45.3,45.31,7300.0,40.2923,40.3101,40.2302,40.2391,7300.0
2018-03-05 12:20:00,45.29,45.32,45.27,45.28,12234.0,40.2213,40.2479,40.2035,40.2124,12234.0
2018-03-05 12:25:00,45.29,45.36,45.29,45.33,13375.0,40.2213,40.2835,40.2213,40.2568,13375.0
2018-03-05 12:30:00,45.34,45.39,45.32,45.35,19751.0,40.2657,40.3101,40.2479,40.2746,19751.0
2018-03-05 12:35:00,45.35,45.39,45.33,45.36,5000.0,40.2746,40.3101,40.2568,40.2835,5000.0
2018-03-05 12:40:00,45.36,45.38,45.32,45.34,6850.0,40.2835,40.3012,40.2479,40.2657,6850.0
2018-03-05 12:45:00,45.35,45.4,45.35,45.37,5791.0,40.2746,40.319,40.2746,40.2923,5791.0
2018-03-05 12:50:00,45.38,45.43,45.37,45.42,56068.0,40.3012,40.3456,40.2923,40.3367,56068.0
2018-03-05 12:55:00,45.41,45.48,45.41,45.47,66140.0,40.3279,40.39,40.3279,40.3812,66140.0
2018-03-05 13:00:00,45.48,45.54,45.46,45.51,53556.0,40.39,40.4433,40.3723,40.4167,53556.0
2018-03-05 13:05:00,45.5,45.52,45.45,45.47,11545.0,40.4078,40.4256,40.3634,40.3812,11545.0
2018-03-05 13:10:00,45.47,45.54,45.47,45.5,8122.0,40.3812,40.4433,40.3812,40.4078,8122.0
2018-03-05 13:15:00,45.51,45.54,45.51,45.53,7797.0,40.4167,40.4433,40.4167,40.4344,7797.0
2018-03-05 13:20:00,45.53,45.57,45.51,45.57,17674.0,40.4344,40.47,40.4167,40.47,17674.0
2018-03-05 13:25:00,45.56,45.56,45.46,45.46,108509.0,40.4611,40.4611,40.3723,40.3723,108509.0
2018-03-05 13:30:00,45.47,45.5,45.4,45.4,115249.0,40.3812,40.4078,40.319,40.319,115249.0
2018-03-05 13:35:00,45.41,45.45,45.4,45.42,73922.0,40.3279,40.3634,40.319,40.3367,73922.0
2018-03-05 13:40:00,45.43,45.49,45.42,45.42,8994.0,40.3456,40.3989,40.3367,40.3367,8994.0
2018-03-05 13:45:00,45.43,45.46,45.4,45.46,9300.0,40.3456,40.3723,40.319,40.3723,9300.0
2018-03-05 13:50:00,45.44,45.49,45.44,45.48,10500.0,40.3545,40.3989,40.3545,40.39,10500.0
2018-03-05 13:55:00,45.49,45.5,45.48,45.48,14209.0,40.3989,40.4078,40.39,40.39,14209.0
2018-03-05 14:00:00,45.49,45.55,45.49,45.5,44952.0,40.3989,40.4522,40.3989,40.4078,44952.0
2018-03-05 14:05:00,45.48,45.51,45.47,45.51,4706.0,40.39,40.4167,40.3812,40.4167,4706.0
2018-03-05 14:10:00,45.52,45.52,45.41,45.42,7578.0,40.4256,40.4256,40.3279,40.3367,7578.0
2018-03-05 14:15:00,45.43,45.46,45.38,45.38,15400.0,40.3456,40.3723,40.3012,40.3012,15400.0
2018-03-05 14:20:00,45.38,45.5,45.38,45.5,13548.0,40.3012,40.4078,40.3012,40.4078,13548.0
2018-03-05 14:25:00,45.5,45.54,45.49,45.49,17762.0,40.4078,40.4433,40.3989,40.3989,17762.0
2018-03-05 14:30:00,45.5,45.54,45.49,45.5,6516.0,40.4078,40.4433,40.3989,40.4078,6516.0
2018-03-05 14:35:00,45.5,45.53,45.43,45.52,9521.0,40.4078,40.4344,40.3456,40.4256,9521.0
2018-03-05 14:40:00,45.52,45.56,45.5,45.56,13168.0,40.4256,40.4611,40.4078,40.4611,13168.0
2018-03-05 14:45:00,45.57,45.57,45.51,45.55,11750.0,40.47,40.47,40.4167,40.4522,11750.0
2018-03-05 14:50:00,45.55,45.56,45.51,45.52,31876.0,40.4522,40.4611,40.4167,40.4256,31876.0
2018-03-05 14:55:00,45.52,45.56,45.52,45.53,13205.0,40.4256,40.4611,40.4256,40.4344,13205.0
2018-03-05 15:00:00,45.53,45.55,45.48,45.51,18592.0,40.4344,40.4522,40.39,40.4167,18592.0
2018-03-05 15:05:00,45.51,45.55,45.45,45.47,25240.0,40.4167,40.4522,40.3634,40.3812,25240.0
2018-03-05 15:10:00,45.47,45.5,45.46,45.48,20406.0,40.3812,40.4078,40.3723,40.39,20406.0
2018-03-05 15:15:00,45.48,45.5,45.45,45.5,10150.0,40.39,40.4078,40.3634,40.4078,10150.0
2018-03-05 15:20:00,45.51,45.57,45.51,45.55,25536.0,40.4167,40.47,40.4167,40.4522,25536.0
2018-03-05 15:25:00,45.55,45.56,45.46,45.47,40809.0,40.4522,40.4611,40.3723,40.3812,40809.0
2018-03-05 15:30:00,45.47,45.55,45.45,45.54,45061.0,40.3812,40.4522,40.3634,40.4433,45061.0
2018-03-05 15:35:00,45.53,45.57,45.51,45.54,30684.0,40.4344,40.47,40.4167,40.4433,30684.0
2018-03-05 15:40:00,45.55,45.63,45.54,45.6,49569.0,40.4522,40.5232,40.4433,40.4966,49569.0
2018-03-05 15:45:00,45.6,45.64,45.58,45.59,145586.0,40.4966,40.5321,40.4788,40.4877,145586.0
2018-03-05 15:50:00,45.59,45.61,45.56,45.59,88465.0,40.4877,40.5055,40.4611,40.4877,88465.0
2018-03-05 15:55:00,45.59,45.61,45.5,45.52,337664.0,40.4877,40.5055,40.4078,40.4256,337664.0
2018-03-06 09:30:00,45.6,45.74,45.6,45.66,94393.0,40.4966,40.6209,40.4966,40.5499,94393.0
2018-03-06 09:35:00,45.66,45.66,45.58,45.59,81275.0,40.5499,40.5499,40.4788,40.4877,81275.0
2018-03-06 09:40:00,45.58,45.59,45.44,45.44,70094.0,40.4788,40.4877,40.3545,40.3545,70094.0
2018-03-06 09:45:00,45.45,45.51,45.44,45.49,24598.0,40.3634,40.4167,40.3545,40.3989,24598.0
2018-03-06 09:50:00,45.5,45.65,45.48,45.64,43413.0,40.4078,40.541,40.39,40.5321,43413.0
2018-03-06 09:55:00,45.63,45.65,45.59,45.61,74038.0,40.5232,40.541,40.4877,40.5055,74038.0
2018-03-06 10:00:00,45.61,45.62,45.49,45.53,47679.0,40.5055,40.5144,40.3989,40.4344,47679.0
2018-03-06 10:05:00,45.52,45.57,45.49,45.51,41915.0,40.4256,40.47,40.3989,40.4167,41915.0
2018-03-06 10:10:00,45.52,45.54,45.48,45.51,126286.0,40.4256,40.4433,40.39,40.4167,126286.0
2018-03-06 10:15:00,45.52,45.66,45.51,45.65,94591.0,40.4256,40.5499,40.4167,40.541,94591.0
2018-03-06 10:20:00,45.65,45.73,45.65,45.69,66649.0,40.541,40.6121,40.541,40.5765,66649.0
2018-03-06 10:25:00,45.69,45.71,45.62,45.63,30119.0,40.5765,40.5943,40.5144,40.5232,30119.0
2018-03-06 10:30:00,45.63,45.68,45.6,45.65,20811.0,40.5232,40.5676,40.4966,40.541,20811.0
2018-03-06 10:35:00,45.64,45.72,45.62,45.71,47009.0,40.5321,40.6032,40.5144,40.5943,47009.0
2018-03-06 10:40:00,45.7,45.71,45.62,45.66,23760.0,40.5854,40.5943,40.5144,40.5499,23760.0
2018-03-06 10:45:00,45.65,45.65,45.48,45.49,16746.0,40.541,40.541,40.39,40.3989,16746.0
2018-03-06 10:50:00,45.48,45.56,45.42,45.44,23083.0,40.39,40.4611,40.3367,40.3545,23083.0
2018-03-06 10:55:00,45.42,45.51,45.4,45.48,22362.0,40.3367,40.4167,40.319,40.39,22362.0
2018-03-06 11:00:00,45.47,45.56,45.44,45.55,24170.0,40.3812,40.4611,40.3545,40.4522,24170.0
2018-03-06 11:05:00,45.55,45.62,45.54,45.61,25990.0,40.4522,40.5144,40.4433,40.5055,25990.0
2018-03-06 11:10:00,45.6,45.66,45.58,45.64,19013.0,40.4966,40.5499,40.4788,40.5321,19013.0
2018-03-06 11:15:00,45.63,45.63,45.52,45.56,41150.0,40.5232,40.5232,40.4256,40.4611,41150.0
2018-03-06 11:20:00,45.55,45.56,45.45,45.48,18615.0,40.4522,40.4611,40.3634,40.39,18615.0
2018-03-06 11:25:00,45.47,45.51,45.45,45.51,34026.0,40.3812,40.4167,40.3634,40.4167,34026.0
2018-03-06 11:30:00,45.51,45.56,45.5,45.55,14100.0,40.4167,40.4611,40.4078,40.4522,14100.0
2018-03-06 11:35:00,45.55,45.63,45.55,45.6,59479.0,40.4522,40.5232,40.4522,40.4966,59479.0
2018-03-06 11:40:00,45.59,45.68,45.58,45.64,14801.0,40.4877,40.5676,40.4788,40.5321,14801.0
2018-03-06 11:45:00,45.64,45.73,45.64,45.73,45370.0,40.5321,40.6121,40.5321,40.6121,45370.0
2018-03-06 11:50:00,45.73,45.78,45.72,45.77,23890.0,40.6121,40.6565,40.6032,40.6476,23890.0
2018-03-06 11:55:00,45.76,45.8,45.73,45.79,16009.0,40.6387,40.6742,40.6121,40.6653,16009.0
2018-03-06 12:00:00,45.79,45.8,45.75,45.78,31769.0,40.6653,40.6742,40.6298,40.6565,31769.0
2018-03-06 12:05:00,45.78,45.81,45.73,45.8,54708.0,40.6565,40.6831,40.6121,40.6742,54708.0
2018-03-06 12:10:00,45.8,45.84,45.78,45.84,14507.0,40.6742,40.7097,40.6565,40.7097,14507.0
2018-03-06 12:15:00,45.84,45.89,45.83,45.86,14930.0,40.7097,40.7541,40.7009,40.7275,14930.0
2018-03-06 12:20:00,45.86,45.89,45.8,45.83,18039.0,40.7275,40.7541,40.6742,40.7009,18039.0
2018-03-06 12:25:00,45.84,45.92,45.82,45.83,47197.0,40.7097,40.7808,40.692,40.7009,47197.0
2018-03-06 12:30:00,45.82,45.86,45.8,45.84,30501.0,40.692,40.7275,40.6742,40.7097,30501.0
2018-03-06 12:35:00,45.83,45.88,45.8,45.87,83240.0,40.7009,40.7453,40.6742,40.7364,83240.0
2018-03-06 12:40:00,45.87,45.95,45.87,45.95,44705.0,40.7364,40.8074,40.7364,40.8074,44705.0
2018-03-06 12:45:00,45.95,45.96,45.91,45.96,45452.0,40.8074,40.8163,40.7719,40.8163,45452.0
2018-03-06 12:50:00,45.96,45.99,45.9,45.9,15897.0,40.8163,40.843,40.763,40.763,15897.0
2018-03-06 12:55:00,45.9,45.98,45.89,45.94,33186.0,40.763,40.8341,40.7541,40.7986,33186.0
2018-03-06 13:00:00,45.95,45.97,45.89,45.91,12571.0,40.8074,40.8252,40.7541,40.7719,12571.0
2018-03-06 13:05:00,45.91,45.99,45.91,45.93,50990.0,40.7719,40.843,40.7719,40.7897,50990.0
2018-03-06 13:10:00,45.93,45.96,45.91,45.91,69307.0,40.7897,40.8163,40.7719,40.7719,69307.0
2018-03-06 13:15:00,45.91,45.95,45.88,45.89,18879.0,40.7719,40.8074,40.7453,40.7541,18879.0
2018-03-06 13:20:00,45.88,45.95,45.87,45.95,30847.0,40.7453,40.8074,40.7364,40.8074,30847.0
2018-03-06 13:25:00,45.94,45.94,45.9,45.91,14978.0,40.7986,40.7986,40.763,40.7719,14978.0
2018-03-06 13:30:00,45.91,45.93,45.89,45.91,27887.0,40.7719,40.7897,40.7541,40.7719,27887.0
2018-03-06 13:35:00,45.91,45.92,45.87,45.88,7800.0,40.7719,40.7808,40.7364,40.7453,7800.0
2018-03-06 13:40:00,45.89,45.92,45.89,45.9,8113.0,40.7541,40.7808,40.7541,40.763,8113.0
2018-03-06 13:45:00,45.91,45.91,45.81,45.81,10575.0,40.7719,40.7719,40.6831,40.6831,10575.0
2018-03-06 13:50:00,45.81,45.86,45.81,45.85,6026.0,40.6831,40.7275,40.6831,40.7186,6026.0
2018-03-06 13:55:00,45.84,45.93,45.81,45.93,31324.0,40.7097,40.7897,40.6831,40.7897,31324.0
2018-03-06 14:00:00,45.93,45.97,45.9,45.97,59217.0,40.7897,40.8252,40.763,40.8252,59217.0
2018-03-06 14:05:00,45.97,46.03,45.93,46.02,91346.0,40.8252,40.8785,40.7897,40.8696,91346.0
2018-03-06 14:10:00,46.01,46.04,45.99,46.03,82010.0,40.8607,40.8874,40.843,40.8785,82010.0
2018-03-06 14:15:00,46.02,46.05,45.98,46.04,42860.0,40.8696,40.8962,40.8341,40.8874,42860.0
2018-03-06 14:20:00,46.05,46.1,46.05,46.07,21498.0,40.8962,40.9406,40.8962,40.914,21498.0
2018-03-06 14:25:00,46.07,46.11,46.04,46.06,62455.0,40.914,40.9495,40.8874,40.9051,62455.0
2018-03-06 14:30:00,46.06,46.11,46.06,46.11,10742.0,40.9051,40.9495,40.9051,40.9495,10742.0
2018-03-06 14:35:00,46.1,46.12,46.05,46.07,14363.0,40.9406,40.9584,40.8962,40.914,14363.0
2018-03-06 14:40:00,46.06,46.09,46.05,46.09,15129.0,40.9051,40.9318,40.8962,40.9318,15129.0
2018-03-06 14:45:00,46.09,46.12,46.07,46.1,37311.0,40.9318,40.9584,40.914,40.9406,37311.0
2018-03-06 14:50:00,46.11,46.14,46.07,46.07,43978.0,40.9495,40.9762,40.914,40.914,43978.0
2018-03-06 14:55:00,46.07,46.1,46.07,46.09,17658.0,40.914,40.9406,40.914,40.9318,17658.0
2018-03-06 15:00:00,46.08,46.11,46.03,46.04,38941.0,40.9229,40.9495,40.8785,40.8874,38941.0
2018-03-06 15:05:00,46.04,46.07,46.04,46.07,15620.0,40.8874,40.914,40.8874,40.914,15620.0
2018-03-06 15:10:00,46.07,46.11,46.06,46.07,56704.0,40.914,40.9495,40.9051,40.914,56704.0
2018-03-06 15:15:00,46.08,46.1,46.03,46.08,198645.0,40.9229,40.9406,40.8785,40.9229,198645.0
2018-03-06 15:20:00,46.08,46.15,46.06,46.13,86503.0,40.9229,40.985,40.9051,40.9673,86503.0
2018-03-06 15:25:00,46.12,46.2,46.11,46.18,88365.0,40.9584,41.0295,40.9495,41.0117,88365.0
2018-03-06 15:30:00,46.18,46.21,46.18,46.18,66424.0,41.0117,41.0383,41.0117,41.0117,66424.0
2018-03-06 15:35:00,46.18,46.19,46.11,46.11,190634.0,41.0117,41.0206,40.9495,40.9495,190634.0
2018-03-06 15:40:00,46.12,46.17,46.11,46.16,107508.0,40.9584,41.0028,40.9495,40.9939,107508.0
2018-03-06 15:45:00,46.16,46.18,46.06,46.08,100738.0,40.9939,41.0117,40.9051,40.9229,100738.0
2018-03-06 15:50:00,46.07,46.13,46.06,46.12,95845.0,40.914,40.9673,40.9051,40.9584,95845.0
2018-03-06 15:55:00,46.11,46.17,46.09,46.17,525824.0,40.9495,41.0028,40.9318,41.0028,525824.0
2018-03-07 09:30:00,45.62,45.84,45.52,45.59,131268.0,40.5144,40.7097,40.4256,40.4877,131268.0
2018-03-07 09:35:00,45.6,45.71,45.46,45.49,172032.0,40.4966,40.5943,40.3723,40.3989,172032.0
2018-03-07 09:40:00,45.51,45.56,45.32,45.39,65473.0,40.4167,40.4611,40.2479,40.3101,65473.0
2018-03-07 09:45:00,45.39,45.53,45.37,45.47,66914.0,40.3101,40.4344,40.2923,40.3812,66914.0
2018-03-07 09:50:00,45.44,45.49,45.4,45.44,45905.0,40.3545,40.3989,40.319,40.3545,45905.0
2018-03-07 09:55:00,45.43,45.56,45.42,45.54,69642.0,40.3456,40.4611,40.3367,40.4433,69642.0
2018-03-07 10:00:00,45.53,45.6,45.51,45.56,42016.0,40.4344,40.4966,40.4167,40.4611,42016.0
2018-03-07 10:05:00,45.56,45.64,45.54,45.61,71413.0,40.4611,40.5321,40.4433,40.5055,71413.0
2018-03-07 10:10:00,45.62,45.74,45.62,45.69,70432.0,40.5144,40.6209,40.5144,40.5765,70432.0
2018-03-07 10:15:00,45.69,45.79,45.69,45.78,71598.0,40.5765,40.6653,40.5765,40.6565,71598.0
2018-03-07 10:20:00,45.78,45.83,45.73,45.78,33195.0,40.6565,40.7009,40.6121,40.6565,33195.0
2018-03-07 10:25:00,45.79,45.85,45.77,45.82,102585.0,40.6653,40.7186,40.6476,40.692,102585.0
2018-03-07 10:30:00,45.82,45.91,45.77,45.91,78029.0,40.692,40.7719,40.6476,40.7719,78029.0
2018-03-07 10:35:00,45.91,45.94,45.88,45.92,70046.0,40.7719,40.7986,40.7453,40.7808,70046.0
2018-03-07 10:40:00,45.91,45.95,45.89,45.94,23968.0,40.7719,40.8074,40.7541,40.7986,23968.0
2018-03-07 10:45:00,45.93,45.98,45.86,45.98,29031.0,40.7897,40.8341,40.7275,40.8341,29031.0
2018-03-07 10:50:00,45.98,46.01,45.9,45.91,42852.0,40.8341,40.8607,40.763,40.7719,42852.0
2018-03-07 10:55:00,45.92,46.0,45.92,45.98,44060.0,40.7808,40.8518,40.7808,40.8341,44060.0
2018-03-07 11:00:00,45.96,45.99,45.86,45.87,24982.0,40.8163,40.843,40.7275,40.7364,24982.0
2018-03-07 11:05:00,45.87,45.9,45.82,45.84,39341.0,40.7364,40.763,40.692,40.7097,39341.0
2018-03-07 11:10:00,45.84,45.85,45.72,45.76,68798.0,40.7097,40.7186,40.6032,40.6387,68798.0
2018-03-07 11:15:00,45.76,45.77,45.71,45.72,29100.0,40.6387,40.6476,40.5943,40.6032,29100.0
2018-03-07 11:20:00,45.71,45.83,45.69,45.82,39892.0,40.5943,40.7009,40.5765,40.692,39892.0
2018-03-07 11:25:00,45.81,45.81,45.75,45.76,38863.0,40.6831,40.6831,40.6298,40.6387,38863.0
2018-03-07 11:30:00,45.76,45.81,45.72,45.76,40198.0,40.6387,40.6831,40.6032,40.6387,40198.0
2018-03-07 11:35:00,45.76,45.86,45.76,45.81,36323.0,40.6387,40.7275,40.6387,40.6831,36323.0
2018-03-07 11:40:00,45.81,45.94,45.8,45.89,53288.0,40.6831,40.7986,40.6742,40.7541,53288.0
2018-03-07 11:45:00,45.89,45.93,45.82,45.82,32359.0,40.7541,40.7897,40.692,40.692,32359.0
2018-03-07 11:50:00,45.82,45.83,45.7,45.7,58156.0,40.692,40.7009,40.5854,40.5854,58156.0
2018-03-07 11:55:00,45.71,45.76,45.66,45.66,102945.0,40.5943,40.6387,40.5499,40.5499,102945.0
2018-03-07 12:00:00,45.67,45.72,45.62,45.64,43263.0,40.5588,40.6032,40.5144,40.5321,43263.0
2018-03-07 12:05:00,45.64,45.64,45.59,45.6,109457.0,40.5321,40.5321,40.4877,40.4966,109457.0
2018-03-07 12:10:00,45.62,45.63,45.53,45.59,30762.0,40.5144,40.5232,40.4344,40.4877,30762.0
2018-03-07 12:15:00,45.59,45.65,45.56,45.62,32400.0,40.4877,40.541,40.4611,40.5144,32400.0
2018-03-07 12:20:00,45.63,45.64,45.56,45.59,23894.0,40.5232,40.5321,40.4611,40.4877,23894.0
2018-03-07 12:25:00,45.58,45.62,45.56,45.59,25111.0,40.4788,40.5144,40.4611,40.4877,25111.0
2018-03-07 12:30:00,45.61,45.64,45.58,45.61,28692.0,40.5055,40.5321,40.4788,40.5055,28692.0
2018-03-07 12:35:00,45.61,45.62,45.52,45.58,23591.0,40.5055,40.5144,40.4256,40.4788,23591.0
2018-03-07 12:40:00,45.57,45.64,45.56,45.63,25975.0,40.47,40.5321,40.4611,40.5232,25975.0
2018-03-07 12:45:00,45.61,45.64,45.56,45.59,41899.0,40.5055,40.5321,40.4611,40.4877,41899.0
2018-03-07 12:50:00,45.59,45.63,45.55,45.55,28597.0,40.4877,40.5232,40.4522,40.4522,28597.0
2018-03-07 12:55:00,45.56,45.58,45.49,45.5,238348.0,40.4611,40.4788,40.3989,40.4078,238348.0
2018-03-07 13:00:00,45.49,45.5,45.46,45.46,87480.0,40.3989,40.4078,40.3723,40.3723,87480.0
2018-03-07 13:05:00,45.46,45.46,45.35,45.35,125322.0,40.3723,40.3723,40.2746,40.2746,125322.0
2018-03-07 13:10:00,45.35,45.4,45.32,45.33,97715.0,40.2746,40.319,40.2479,40.2568,97715.0
2018-03-07 13:15:00,45.32,45.37,45.27,45.34,97653.0,40.2479,40.2923,40.2035,40.2657,97653.0
2018-03-07 13:20:00,45.35,45.39,45.29,45.38,110440.0,40.2746,40.3101,40.2213,40.3012,110440.0
2018-03-07 13:25:00,45.38,45.41,45.36,45.4,324511.0,40.3012,40.3279,40.2835,40.319,324511.0
2018-03-07 13:30:00,45.4,45.41,45.34,45.36,251057.0,40.319,40.3279,40.2657,40.2835,251057.0
2018-03-07 13:35:00,45.36,45.38,45.31,45.34,35572.0,40.2835,40.3012,40.2391,40.2657,35572.0
2018-03-07 13:40:00,45.33,45.38,45.33,45.36,129167.0,40.2568,40.3012,40.2568,40.2835,129167.0
2018-03-07 13:45:00,45.36,45.42,45.35,45.41,16969.0,40.2835,40.3367,40.2746,40.3279,16969.0
2018-03-07 13:50:00,45.42,45.45,45.4,45.43,186537.0,40.3367,40.3634,40.319,40.3456,186537.0
2018-03-07 13:55:00,45.42,45.43,45.37,45.4,34502.0,40.3367,40.3456,40.2923,40.319,34502.0
2018-03-07 14:00:00,45.4,45.46,45.36,45.43,54270.0,40.319,40.3723,40.2835,40.3456,54270.0
2018-03-07 14:05:00,45.43,45.46,45.41,45.42,23613.0,40.3456,40.3723,40.3279,40.3367,23613.0
2018-03-07 14:10:00,45.42,45.5,45.42,45.47,54131.0,40.3367,40.4078,40.3367,40.3812,54131.0
2018-03-07 14:15:00,45.47,45.49,45.4,45.44,72223.0,40.3812,40.3989,40.319,40.3545,72223.0
2018-03-07 14:20:00,45.45,45.47,45.42,45.43,28200.0,40.3634,40.3812,40.3367,40.3456,28200.0
2018-03-07 14:25:00,45.44,45.49,45.41,45.43,23400.0,40.3545,40.3989,40.3279,40.3456,23400.0
2018-03-07 14:30:00,45.43,45.53,45.43,45.51,26357.0,40.3456,40.4344,40.3456,40.4167,26357.0
2018-03-07 14:35:00,45.52,45.55,45.5,45.52,23242.0,40.4256,40.4522,40.4078,40.4256,23242.0
2018-03-07 14:40:00,45.52,45.55,45.5,45.51,25681.0,40.4256,40.4522,40.4078,40.4167,25681.0
2018-03-07 14:45:00,45.5,45.6,45.47,45.58,31110.0,40.4078,40.4966,40.3812,40.4788,31110.0
2018-03-07 14:50:00,45.59,45.62,45.52,45.54,33412.0,40.4877,40.5144,40.4256,40.4433,33412.0
2018-03-07 14:55:00,45.53,45.62,45.53,45.62,33704.0,40.4344,40.5144,40.4344,40.5144,33704.0
2018-03-07 15:00:00,45.63,45.68,45.61,45.67,31514.0,40.5232,40.5676,40.5055,40.5588,31514.0
2018-03-07 15:05:00,45.67,45.72,45.65,45.65,45361.0,40.5588,40.6032,40.541,40.541,45361.0
2018-03-07 15:10:00,45.65,45.65,45.58,45.6,37950.0,40.541,40.541,40.4788,40.4966,37950.0
2018-03-07 15:15:00,45.6,45.63,45.54,45.57,131263.0,40.4966,40.5232,40.4433,40.47,131263.0
2018-03-07 15:20:00,45.56,45.56,45.49,45.55,44461.0,40.4611,40.4611,40.3989,40.4522,44461.0
2018-03-07 15:25:00,45.56,45.61,45.55,45.6,61443.0,40.4611,40.5055,40.4522,40.4966,61443.0
2018-03-07 15:30:00,45.59,45.64,45.58,45.58,85130.0,40.4877,40.5321,40.4788,40.4788,85130.0
2018-03-07 15:35:00,45.58,45.61,45.56,45.58,55724.0,40.4788,40.5055,40.4611,40.4788,55724.0
2018-03-07 15:40:00,45.59,45.65,45.59,45.63,67711.0,40.4877,40.541,40.4877,40.5232,67711.0
2018-03-07 15:45:00,45.63,45.67,45.6,45.62,119245.0,40.5232,40.5588,40.4966,40.5144,119245.0
2018-03-07 15:50:00,45.62,45.63,45.51,45.51,226238.0,40.5144,40.5232,40.4167,40.4167,226238.0
2018-03-07 15:55:00,45.52,45.56,45.51,45.54,515433.0,40.4256,40.4611,40.4167,40.4433,515433.0
2018-03-08 09:30:00,45.75,45.87,45.59,45.67,54714.0,40.6298,40.7364,40.4877,40.5588,54714.0
2018-03-08 09:35:00,45.67,45.67,45.29,45.34,76402.0,40.5588,40.5588,40.2213,40.2657,76402.0
2018-03-08 09:40:00,45.34,45.37,45.21,45.32,75675.0,40.2657,40.2923,40.1502,40.2479,75675.0
2018-03-08 09:45:00,45.32,45.39,45.2,45.23,32831.0,40.2479,40.3101,40.1414,40.168,32831.0
2018-03-08 09:50:00,45.24,45.34,45.19,45.27,58563.0,40.1769,40.2657,40.1325,40.2035,58563.0
2018-03-08 09:55:00,45.28,45.3,45.14,45.19,26990.0,40.2124,40.2302,40.0881,40.1325,26990.0
2018-03-08 10:00:00,45.2,45.27,45.15,45.16,55050.0,40.1414,40.2035,40.097,40.1058,55050.0
2018-03-08 10:05:00,45.16,45.2,44.99,44.99,57449.0,40.1058,40.1414,39.9549,39.9549,57449.0
2018-03-08 10:10:00,44.98,45.07,44.95,45.07,74986.0,39.946,40.0259,39.9193,40.0259,74986.0
2018-03-08 10:15:00,45.07,45.15,45.01,45.12,44674.0,40.0259,40.097,39.9726,40.0703,44674.0
2018-03-08 10:20:00,45.11,45.14,44.99,45.0,62140.0,40.0614,40.0881,39.9549,39.9638,62140.0
2018-03-08 10:25:00,45.01,45.1,45.0,45.05,42490.0,39.9726,40.0526,39.9638,40.0082,42490.0
2018-03-08 10:30:00,45.06,45.16,45.04,45.13,50308.0,40.017,40.1058,39.9993,40.0792,50308.0
2018-03-08 10:35:00,45.12,45.14,44.99,45.0,33984.0,40.0703,40.0881,39.9549,39.9638,33984.0
2018-03-08 10:40:00,44.99,45.16,44.98,45.16,35306.0,39.9549,40.1058,39.946,40.1058,35306.0
2018-03-08 10:45:00,45.17,45.17,45.05,45.07,55202.0,40.1147,40.1147,40.0082,40.0259,55202.0
2018-03-08 10:50:00,45.06,45.06,44.98,45.0,21830.0,40.017,40.017,39.946,39.9638,21830.0
2018-03-08 10:55:00,45.0,45.04,44.99,45.01,12505.0,39.9638,39.9993,39.9549,39.9726,12505.0
2018-03-08 11:00:00,45.01,45.1,44.99,45.08,64121.0,39.9726,40.0526,39.9549,40.0348,64121.0
2018-03-08 11:05:00,45.08,45.08,44.99,45.01,58797.0,40.0348,40.0348,39.9549,39.9726,58797.0
2018-03-08 11:10:00,45.01,45.1,45.0,45.08,14638.0,39.9726,40.0526,39.9638,40.0348,14638.0
2018-03-08 11:15:00,45.1,45.11,44.98,44.99,119650.0,40.0526,40.0614,39.946,39.9549,119650.0
2018-03-08 11:20:00,44.98,45.06,44.98,45.06,68106.0,39.946,40.017,39.946,40.017,68106.0
2018-03-08 11:25:00,45.07,45.07,45.03,45.04,13000.0,40.0259,40.0259,39.9904,39.9993,13000.0
2018-03-08 11:30:00,45.04,45.04,44.95,44.97,13204.0,39.9993,39.9993,39.9193,39.9371,13204.0
2018-03-08 11:35:00,44.97,44.98,44.93,44.96,7782.0,39.9371,39.946,39.9016,39.9282,7782.0
2018-03-08 11:40:00,44.96,45.0,44.91,44.92,16733.0,39.9282,39.9638,39.8838,39.8927,16733.0
2018-03-08 11:45:00,44.91,44.94,44.88,44.91,48228.0,39.8838,39.9105,39.8572,39.8838,48228.0
2018-03-08 11:50:00,44.92,44.96,44.91,44.95,19717.0,39.8927,39.9282,39.8838,39.9193,19717.0
2018-03-08 11:55:00,44.95,45.0,44.92,44.97,28204.0,39.9193,39.9638,39.8927,39.9371,28204.0
2018-03-08 12:00:00,44.97,44.99,44.92,44.93,39500.0,39.9371,39.9549,39.8927,39.9016,39500.0
2018-03-08 12:05:00,44.92,44.92,44.85,44.85,12724.0,39.8927,39.8927,39.8305,39.8305,12724.0
2018-03-08 12:10:00,44.84,44.84,44.76,44.82,48265.0,39.8217,39.8217,39.7506,39.8039,48265.0
2018-03-08 12:15:00,44.83,44.87,44.83,44.87,13732.0,39.8128,39.8483,39.8128,39.8483,13732.0
2018-03-08 12:20:00,44.88,44.89,44.81,44.81,12092.0,39.8572,39.8661,39.795,39.795,12092.0
2018-03-08 12:25:00,44.81,44.93,44.8,44.9,25518.0,39.795,39.9016,39.7861,39.8749,25518.0
2018-03-08 12:30:00,44.91,44.97,44.9,44.9,7001.0,39.8838,39.9371,39.8749,39.8749,7001.0
2018-03-08 12:35:00,44.9,45.01,44.9,45.01,11100.0,39.8749,39.9726,39.8749,39.9726,11100.0
2018-03-08 12:40:00,45.01,45.04,44.99,45.03,8004.0,39.9726,39.9993,39.9549,39.9904,8004.0
2018-03-08 12:45:00,45.04,45.08,45.02,45.05,9042.0,39.9993,40.0348,39.9815,40.0082,9042.0
2018-03-08 12:50:00,45.06,45.08,45.01,45.01,11402.0,40.017,40.0348,39.9726,39.9726,11402.0
2018-03-08 12:55:00,45.02,45.12,45.01,45.1,12402.0,39.9815,40.0703,39.9726,40.0526,12402.0
2018-03-08 13:00:00,45.12,45.12,45.07,45.1,21600.0,40.0703,40.0703,40.0259,40.0526,21600.0
2018-03-08 13:05:00,45.09,45.13,45.08,45.11,83106.0,40.0437,40.0792,40.0348,40.0614,83106.0
2018-03-08 13:10:00,45.11,45.12,45.07,45.09,33978.0,40.0614,40.0703,40.0259,40.0437,33978.0
2018-03-08 13:15:00,45.09,45.1,45.05,45.06,71582.0,40.0437,40.0526,40.0082,40.017,71582.0
2018-03-08 13:20:00,45.06,45.07,44.96,44.98,24703.0,40.017,40.0259,39.9282,39.946,24703.0
2018-03-08 13:25:00,44.98,44.98,44.9,44.93,13203.0,39.946,39.946,39.8749,39.9016,13203.0
2018-03-08 13:30:00,44.93,44.96,44.91,44.96,11101.0,39.9016,39.9282,39.8838,39.9282,11101.0
2018-03-08 13:35:00,44.95,44.98,44.91,44.91,18659.0,39.9193,39.946,39.8838,39.8838,18659.0
2018-03-08 13:40:00,44.91,44.94,44.87,44.87,58652.0,39.8838,39.9105,39.8483,39.8483,58652.0
2018-03-08 13:45:00,44.86,44.88,44.83,44.86,12063.0,39.8394,39.8572,39.8128,39.8394,12063.0
2018-03-08 13:50:00,44.86,44.91,44.86,44.9,7411.0,39.8394,39.8838,39.8394,39.8749,7411.0
2018-03-08 13:55:00,44.91,44.91,44.84,44.88,13749.0,39.8838,39.8838,39.8217,39.8572,13749.0
2018-03-08 14:00:00,44.87,44.88,44.81,44.83,15118.0,39.8483,39.8572,39.795,39.8128,15118.0
2018-03-08 14:05:00,44.83,44.85,44.81,44.84,10181.0,39.8128,39.8305,39.795,39.8217,10181.0
2018-03-08 14:10:00,44.84,44.87,44.84,44.85,7117.0,39.8217,39.8483,39.8217,39.8305,7117.0
2018-03-08 14:15:00,44.84,44.89,44.84,44.89,7830.0,39.8217,39.8661,39.8217,39.8661,7830.0
2018-03-08 14:20:00,44.89,44.9,44.81,44.81,9710.0,39.8661,39.8749,39.795,39.795,9710.0
2018-03-08 14:25:00,44.81,44.83,44.8,44.8,12272.0,39.795,39.8128,39.7861,39.7861,12272.0
2018-03-08 14:30:00,44.8,44.8,44.73,44.77,18616.0,39.7861,39.7861,39.724,39.7595,18616.0
2018-03-08 14:35:00,44.77,44.8,44.76,44.79,20402.0,39.7595,39.7861,39.7506,39.7773,20402.0
2018-03-08 14:40:00,44.8,44.81,44.77,44.81,90763.0,39.7861,39.795,39.7595,39.795,90763.0
2018-03-08 14:45:00,44.81,44.82,44.76,44.8,227566.0,39.795,39.8039,39.7506,39.7861,227566.0
2018-03-08 14:50:00,44.8,44.84,44.79,44.79,81595.0,39.7861,39.8217,39.7773,39.7773,81595.0
2018-03-08 14:55:00,44.78,44.81,44.78,44.79,17212.0,39.7684,39.795,39.7684,39.7773,17212.0
2018-03-08 15:00:00,44.79,44.84,44.78,44.82,96231.0,39.7773,39.8217,39.7684,39.8039,96231.0
2018-03-08 15:05:00,44.83,44.88,44.83,44.85,55190.0,39.8128,39.8572,39.8128,39.8305,55190.0
2018-03-08 15:10:00,44.85,44.87,44.83,44.84,114458.0,39.8305,39.8483,39.8128,39.8217,114458.0
2018-03-08 15:15:00,44.84,44.92,44.84,44.91,41956.0,39.8217,39.8927,39.8217,39.8838,41956.0
2018-03-08 15:20:00,44.92,44.93,44.86,44.87,59878.0,39.8927,39.9016,39.8394,39.8483,59878.0
2018-03-08 15:25:00,44.86,44.88,44.84,44.88,51353.0,39.8394,39.8572,39.8217,39.8572,51353.0
2018-03-08 15:30:00,44.89,44.94,44.82,44.91,47316.0,39.8661,39.9105,39.8039,39.8838,47316.0
2018-03-08 15:35:00,44.91,44.92,44.86,44.88,34632.0,39.8838,39.8927,39.8394,39.8572,34632.0
2018-03-08 15:40:00,44.86,44.89,44.81,44.83,100042.0,39.8394,39.8661,39.795,39.8128,100042.0
2018-03-08 15:45:00,44.82,44.83,44.74,44.76,126040.0,39.8039,39.8128,39.7329,39.7506,126040.0
2018-03-08 15:50:00,44.77,44.81,44.75,44.76,133048.0,39.7595,39.795,39.7417,39.7506,133048.0
2018-03-08 15:55:00,44.76,44.79,44.74,44.79,718752.0,39.7506,39.7773,39.7329,39.7773,718752.0
2018-03-09 09:30:00,45.05,45.23,44.88,44.89,284028.0,40.0082,40.168,39.8572,39.8661,284028.0
2018-03-09 09:35:00,44.89,44.99,44.82,44.91,542825.0,39.8661,39.9549,39.8039,39.8838,542825.0
2018-03-09 09:40:00,44.92,45.02,44.84,44.99,229740.0,39.8927,39.9815,39.8217,39.9549,229740.0
2018-03-09 09:45:00,45.0,45.06,44.87,44.93,183108.0,39.9638,40.017,39.8483,39.9016,183108.0
2018-03-09 09:50:00,44.93,44.98,44.91,44.91,42226.0,39.9016,39.946,39.8838,39.8838,42226.0
2018-03-09 09:55:00,44.91,45.03,44.91,44.98,31088.0,39.8838,39.9904,39.8838,39.946,31088.0
2018-03-09 10:00:00,44.98,45.08,44.98,45.05,20915.0,39.946,40.0348,39.946,40.0082,20915.0
2018-03-09 10:05:00,45.04,45.05,44.97,44.99,68782.0,39.9993,40.0082,39.9371,39.9549,68782.0
2018-03-09 10:10:00,45.0,45.01,44.94,44.97,75475.0,39.9638,39.9726,39.9105,39.9371,75475.0
2018-03-09 10:15:00,44.97,45.07,44.97,45.0,16278.0,39.9371,40.0259,39.9371,39.9638,16278.0
2018-03-09 10:20:00,45.01,45.04,45.0,45.02,9400.0,39.9726,39.9993,39.9638,39.9815,9400.0
2018-03-09 10:25:00,45.01,45.01,44.95,44.98,14307.0,39.9726,39.9726,39.9193,39.946,14307.0
2018-03-09 10:30:00,44.99,45.01,44.94,44.94,162747.0,39.9549,39.9726,39.9105,39.9105,162747.0
2018-03-09 10:35:00,44.94,44.94,44.88,44.89,72499.0,39.9105,39.9105,39.8572,39.8661,72499.0
2018-03-09 10:40:00,44.9,44.96,44.9,44.95,7410.0,39.8749,39.9282,39.8749,39.9193,7410.0
2018-03-09 10:45:00,44.97,44.97,44.89,44.9,36370.0,39.9371,39.9371,39.8661,39.8749,36370.0
2018-03-09 10:50:00,44.91,44.93,44.89,44.92,23814.0,39.8838,39.9016,39.8661,39.8927,23814.0
2018-03-09 10:55:00,44.93,44.95,44.88,44.89,24013.0,39.9016,39.9193,39.8572,39.8661,24013.0
2018-03-09 11:00:00,44.9,44.92,44.87,44.87,24986.0,39.8749,39.8927,39.8483,39.8483,24986.0
2018-03-09 11:05:00,44.87,44.94,44.84,44.94,44528.0,39.8483,39.9105,39.8217,39.9105,44528.0
2018-03-09 11:10:00,44.94,45.03,44.9,45.03,51399.0,39.9105,39.9904,39.8749,39.9904,51399.0
2018-03-09 11:15:00,45.03,45.07,45.02,45.07,9712.0,39.9904,40.0259,39.9815,40.0259,9712.0
2018-03-09 11:20:00,45.07,45.12,45.04,45.1,27266.0,40.0259,40.0703,39.9993,40.0526,27266.0
2018-03-09 11:25:00,45.1,45.14,45.07,45.13,42697.0,40.0526,40.0881,40.0259,40.0792,42697.0
2018-03-09 11:30:00,45.13,45.15,45.1,45.12,17609.0,40.0792,40.097,40.0526,40.0703,17609.0
2018-03-09 11:35:00,45.12,45.12,45.03,45.06,5191.0,40.0703,40.0703,39.9904,40.017,5191.0
2018-03-09 11:40:00,45.06,45.12,45.05,45.06,47800.0,40.017,40.0703,40.0082,40.017,47800.0
2018-03-09 11:45:00,45.05,45.05,44.99,45.0,18093.0,40.0082,40.0082,39.9549,39.9638,18093.0
2018-03-09 11:50:00,45.01,45.03,44.97,45.03,13545.0,39.9726,39.9904,39.9371,39.9904,13545.0
2018-03-09 11:55:00,45.04,45.06,45.0,45.06,12714.0,39.9993,40.017,39.9638,40.017,12714.0
2018-03-09 12:00:00,45.06,45.07,44.98,45.02,12411.0,40.017,40.0259,39.946,39.9815,12411.0
2018-03-09 12:05:00,45.02,45.08,45.0,45.08,20020.0,39.9815,40.0348,39.9638,40.0348,20020.0
2018-03-09 12:10:00,45.08,45.08,45.03,45.06,17250.0,40.0348,40.0348,39.9904,40.017,17250.0
2018-03-09 12:15:00,45.07,45.08,45.04,45.05,46242.0,40.0259,40.0348,39.9993,40.0082,46242.0
2018-03-09 12:20:00,45.05,45.12,45.05,45.12,13531.0,40.0082,40.0703,40.0082,40.0703,13531.0
2018-03-09 12:25:00,45.11,45.12,45.08,45.11,6900.0,40.0614,40.0703,40.0348,40.0614,6900.0
2018-03-09 12:30:00,45.1,45.1,45.01,45.03,12859.0,40.0526,40.0526,39.9726,39.9904,12859.0
2018-03-09 12:35:00,45.01,45.06,45.0,45.03,8483.0,39.9726,40.017,39.9638,39.9904,8483.0
2018-03-09 12:40:00,45.03,45.08,45.01,45.08,8098.0,39.9904,40.0348,39.9726,40.0348,8098.0
2018-03-09 12:45:00,45.08,45.13,45.07,45.13,13461.0,40.0348,40.0792,40.0259,40.0792,13461.0
2018-03-09 12:50:00,45.13,45.13,45.1,45.11,2746.0,40.0792,40.0792,40.0526,40.0614,2746.0
2018-03-09 12:55:00,45.11,45.16,45.11,45.16,28321.0,40.0614,40.1058,40.0614,40.1058,28321.0
2018-03-09 13:00:00,45.17,45.23,45.17,45.21,58198.0,40.1147,40.168,40.1147,40.1502,58198.0
2018-03-09 13:05:00,45.21,45.23,45.2,45.21,6528.0,40.1502,40.168,40.1414,40.1502,6528.0
2018-03-09 13:10:00,45.21,45.23,45.18,45.2,8100.0,40.1502,40.168,40.1236,40.1414,8100.0
2018-03-09 13:15:00,45.19,45.22,45.17,45.19,21763.0,40.1325,40.1591,40.1147,40.1325,21763.0
2018-03-09 13:20:00,45.19,45.24,45.16,45.16,56854.0,40.1325,40.1769,40.1058,40.1058,56854.0
2018-03-09 13:25:00,45.17,45.21,45.17,45.18,30823.0,40.1147,40.1502,40.1147,40.1236,30823.0
2018-03-09 13:30:00,45.18,45.18,45.15,45.16,11625.0,40.1236,40.1236,40.097,40.1058,11625.0
2018-03-09 13:35:00,45.16,45.16,45.13,45.15,16400.0,40.1058,40.1058,40.0792,40.097,16400.0
2018-03-09 13:40:00,45.14,45.15,45.08,45.09,13510.0,40.0881,40.097,40.0348,40.0437,13510.0
2018-03-09 13:45:00,45.09,45.11,45.06,45.09,13155.0,40.0437,40.0614,40.017,40.0437,13155.0
2018-03-09 13:50:00,45.08,45.13,45.08,45.11,10790.0,40.0348,40.0792,40.0348,40.0614,10790.0
2018-03-09 13:55:00,45.11,45.18,45.11,45.18,9962.0,40.0614,40.1236,40.0614,40.1236,9962.0
2018-03-09 14:00:00,45.19,45.22,45.18,45.19,20616.0,40.1325,40.1591,40.1236,40.1325,20616.0
2018-03-09 14:05:00,45.19,45.2,45.18,45.2,13414.0,40.1325,40.1414,40.1236,40.1414,13414.0
2018-03-09 14:10:00,45.2,45.23,45.19,45.22,24387.0,40.1414,40.168,40.1325,40.1591,24387.0
2018-03-09 14:15:00,45.21,45.26,45.2,45.25,24118.0,40.1502,40.1947,40.1414,40.1858,24118.0
2018-03-09 14:20:00,45.26,45.26,45.21,45.23,41563.0,40.1947,40.1947,40.1502,40.168,41563.0
2018-03-09 14:25:00,45.23,45.27,45.19,45.26,23135.0,40.168,40.2035,40.1325,40.1947,23135.0
2018-03-09 14:30:00,45.26,45.32,45.25,45.3,85866.0,40.1947,40.2479,40.1858,40.2302,85866.0
2018-03-09 14:35:00,45.3,45.34,45.28,45.32,31029.0,40.2302,40.2657,40.2124,40.2479,31029.0
2018-03-09 14:40:00,45.32,45.34,45.29,45.32,46677.0,40.2479,40.2657,40.2213,40.2479,46677.0
2018-03-09 14:45:00,45.32,45.33,45.31,45.32,46485.0,40.2479,40.2568,40.2391,40.2479,46485.0
2018-03-09 14:50:00,45.32,45.32,45.25,45.26,49378.0,40.2479,40.2479,40.1858,40.1947,49378.0
2018-03-09 14:55:00,45.27,45.35,45.25,45.35,20367.0,40.2035,40.2746,40.1858,40.2746,20367.0
2018-03-09 15:00:00,45.35,45.4,45.34,45.37,26629.0,40.2746,40.319,40.2657,40.2923,26629.0
2018-03-09 15:05:00,45.37,45.38,45.31,45.33,35237.0,40.2923,40.3012,40.2391,40.2568,35237.0
2018-03-09 15:10:00,45.33,45.34,45.3,45.33,43333.0,40.2568,40.2657,40.2302,40.2568,43333.0
2018-03-09 15:15:00,45.33,45.35,45.32,45.34,85244.0,40.2568,40.2746,40.2479,40.2657,85244.0
2018-03-09 15:20:00,45.34,45.37,45.31,45.36,28256.0,40.2657,40.2923,40.2391,40.2835,28256.0
2018-03-09 15:25:00,45.36,45.39,45.35,45.39,35222.0,40.2835,40.3101,40.2746,40.3101,35222.0
2018-03-09 15:30:00,45.39,45.42,45.39,45.41,69438.0,40.3101,40.3367,40.3101,40.3279,69438.0
2018-03-09 15:35:00,45.41,45.45,45.4,45.43,54268.0,40.3279,40.3634,40.319,40.3456,54268.0
2018-03-09 15:40:00,45.43,45.46,45.4,45.4,52362.0,40.3456,40.3723,40.319,40.319,52362.0
2018-03-09 15:45:00,45.41,45.43,45.39,45.4,105039.0,40.3279,40.3456,40.3101,40.319,105039.0
2018-03-09 15:50:00,45.4,45.45,45.4,45.41,188350.0,40.319,40.3634,40.319,40.3279,188350.0
2018-03-09 15:55:00,45.41,45.47,45.4,45.45,387509.0,40.3279,40.3812,40.319,40.3634,387509.0
2018-03-12 09:30:00,45.45,45.65,45.44,45.65,55965.0,40.3634,40.541,40.3545,40.541,55965.0
2018-03-12 09:35:00,45.66,45.73,45.62,45.64,55667.0,40.5499,40.6121,40.5144,40.5321,55667.0
2018-03-12 09:40:00,45.61,45.77,45.61,45.73,40614.0,40.5055,40.6476,40.5055,40.6121,40614.0
2018-03-12 09:45:00,45.74,45.86,45.74,45.82,72752.0,40.6209,40.7275,40.6209,40.692,72752.0
2018-03-12 09:50:00,45.82,45.83,45.69,45.73,46648.0,40.692,40.7009,40.5765,40.6121,46648.0
2018-03-12 09:55:00,45.71,45.73,45.65,45.65,10480.0,40.5943,40.6121,40.541,40.541,10480.0
2018-03-12 10:00:00,45.66,45.66,45.58,45.6,8948.0,40.5499,40.5499,40.4788,40.4966,8948.0
2018-03-12 10:05:00,45.59,45.61,45.49,45.5,27829.0,40.4877,40.5055,40.3989,40.4078,27829.0
2018-03-12 10:10:00,45.5,45.57,45.49,45.53,29882.0,40.4078,40.47,40.3989,40.4344,29882.0
2018-03-12 10:15:00,45.52,45.59,45.5,45.58,24696.0,40.4256,40.4877,40.4078,40.4788,24696.0
2018-03-12 10:20:00,45.57,45.62,45.55,45.6,37229.0,40.47,40.5144,40.4522,40.4966,37229.0
2018-03-12 10:25:00,45.61,45.68,45.61,45.65,17600.0,40.5055,40.5676,40.5055,40.541,17600.0
2018-03-12 10:30:00,45.64,45.68,45.63,45.66,10100.0,40.5321,40.5676,40.5232,40.5499,10100.0
2018-03-12 10:35:00,45.66,45.66,45.57,45.58,15572.0,40.5499,40.5499,40.47,40.4788,15572.0
2018-03-12 10:40:00,45.57,45.57,45.51,45.57,8195.0,40.47,40.47,40.4167,40.47,8195.0
2018-03-12 10:45:00,45.57,45.58,45.47,45.48,15968.0,40.47,40.4788,40.3812,40.39,15968.0
2018-03-12 10:50:00,45.49,45.51,45.4,45.45,24201.0,40.3989,40.4167,40.319,40.3634,24201.0
2018-03-12 10:55:00,45.45,45.46,45.35,45.36,20225.0,40.3634,40.3723,40.2746,40.2835,20225.0
2018-03-12 11:00:00,45.37,45.45,45.36,45.41,39145.0,40.2923,40.3634,40.2835,40.3279,39145.0
2018-03-12 11:05:00,45.41,45.46,45.39,45.41,37009.0,40.3279,40.3723,40.3101,40.3279,37009.0
2018-03-12 11:10:00,45.39,45.41,45.37,45.38,12354.0,40.3101,40.3279,40.2923,40.3012,12354.0
2018-03-12 11:15:00,45.39,45.44,45.36,45.44,20964.0,40.3101,40.3545,40.2835,40.3545,20964.0
2018-03-12 11:20:00,45.42,45.43,45.23,45.23,39299.0,40.3367,40.3456,40.168,40.168,39299.0
2018-03-12 11:25:00,45.23,45.25,45.16,45.19,77539.0,40.168,40.1858,40.1058,40.1325,77539.0
2018-03-12 11:30:00,45.2,45.31,45.2,45.29,10713.0,40.1414,40.2391,40.1414,40.2213,10713.0
2018-03-12 11:35:00,45.29,45.3,45.25,45.29,8763.0,40.2213,40.2302,40.1858,40.2213,8763.0
2018-03-12 11:40:00,45.3,45.41,45.3,45.4,21611.0,40.2302,40.3279,40.2302,40.319,21611.0
2018-03-12 11:45:00,45.41,45.41,45.37,45.39,11641.0,40.3279,40.3279,40.2923,40.3101,11641.0
2018-03-12 11:50:00,45.38,45.4,45.37,45.38,18782.0,40.3012,40.319,40.2923,40.3012,18782.0
2018-03-12 11:55:00,45.38,45.39,45.36,45.38,7630.0,40.3012,40.3101,40.2835,40.3012,7630.0
2018-03-12 12:00:00,45.39,45.41,45.37,45.4,11917.0,40.3101,40.3279,40.2923,40.319,11917.0
2018-03-12 12:05:00,45.4,45.41,45.37,45.41,10444.0,40.319,40.3279,40.2923,40.3279,10444.0
2018-03-12 12:10:00,45.41,45.49,45.39,45.49,15500.0,40.3279,40.3989,40.3101,40.3989,15500.0
2018-03-12 12:15:00,45.49,45.53,45.48,45.5,192911.0,40.3989,40.4344,40.39,40.4078,192911.0
2018-03-12 12:20:00,45.5,45.52,45.45,45.52,24802.0,40.4078,40.4256,40.3634,40.4256,24802.0
2018-03-12 12:25:00,45.52,45.53,45.47,45.49,31900.0,40.4256,40.4344,40.3812,40.3989,31900.0
2018-03-12 12:30:00,45.48,45.51,45.44,45.46,49759.0,40.39,40.4167,40.3545,40.3723,49759.0
2018-03-12 12:35:00,45.46,45.46,45.41,45.42,9915.0,40.3723,40.3723,40.3279,40.3367,9915.0
2018-03-12 12:40:00,45.43,45.45,45.42,45.43,16646.0,40.3456,40.3634,40.3367,40.3456,16646.0
2018-03-12 12:45:00,45.43,45.45,45.42,45.45,7200.0,40.3456,40.3634,40.3367,40.3634,7200.0
2018-03-12 12:50:00,45.44,45.44,45.37,45.37,7905.0,40.3545,40.3545,40.2923,40.2923,7905.0
2018-03-12 12:55:00,45.37,45.4,45.36,45.38,11706.0,40.2923,40.319,40.2835,40.3012,11706.0
2018-03-12 13:00:00,45.39,45.43,45.37,45.39,15191.0,40.3101,40.3456,40.2923,40.3101,15191.0
2018-03-12 13:05:00,45.39,45.41,45.37,45.39,12597.0,40.3101,40.3279,40.2923,40.3101,12597.0
2018-03-12 13:10:00,45.39,45.41,45.37,45.41,11151.0,40.3101,40.3279,40.2923,40.3279,11151.0
2018-03-12 13:15:00,45.4,45.4,45.35,45.37,11109.0,40.319,40.319,40.2746,40.2923,11109.0
2018-03-12 13:20:00,45.37,45.38,45.32,45.33,7843.0,40.2923,40.3012,40.2479,40.2568,7843.0
2018-03-12 13:25:00,45.33,45.35,45.31,45.31,97766.0,40.2568,40.2746,40.2391,40.2391,97766.0
2018-03-12 13:30:00,45.31,45.31,45.27,45.27,10977.0,40.2391,40.2391,40.2035,40.2035,10977.0
2018-03-12 13:35:00,45.27,45.3,45.27,45.28,14651.0,40.2035,40.2302,40.2035,40.2124,14651.0
2018-03-12 13:40:00,45.29,45.35,45.29,45.33,232601.0,40.2213,40.2746,40.2213,40.2568,232601.0
2018-03-12 13:45:00,45.34,45.36,45.32,45.33,124690.0,40.2657,40.2835,40.2479,40.2568,124690.0
2018-03-12 13:50:00,45.33,45.33,45.24,45.25,42676.0,40.2568,40.2568,40.1769,40.1858,42676.0
2018-03-12 13:55:00,45.25,45.27,45.24,45.26,37187.0,40.1858,40.2035,40.1769,40.1947,37187.0
2018-03-12 14:00:00,45.25,45.29,45.25,45.27,25560.0,40.1858,40.2213,40.1858,40.2035,25560.0
2018-03-12 14:05:00,45.27,45.27,45.22,45.23,19191.0,40.2035,40.2035,40.1591,40.168,19191.0
2018-03-12 14:10:00,45.23,45.27,45.22,45.22,14469.0,40.168,40.2035,40.1591,40.1591,14469.0
2018-03-12 14:15:00,45.22,45.23,45.19,45.21,24219.0,40.1591,40.168,40.1325,40.1502,24219.0
2018-03-12 14:20:00,45.21,45.26,45.21,45.26,27110.0,40.1502,40.1947,40.1502,40.1947,27110.0
2018-03-12 14:25:00,45.27,45.3,45.27,45.28,18301.0,40.2035,40.2302,40.2035,40.2124,18301.0
2018-03-12 14:30:00,45.28,45.33,45.27,45.3,21792.0,40.2124,40.2568,40.2035,40.2302,21792.0
2018-03-12 14:35:00,45.3,45.3,45.24,45.25,86158.0,40.2302,40.2302,40.1769,40.1858,86158.0
2018-03-12 14:40:00,45.25,45.26,45.19,45.2,29633.0,40.1858,40.1947,40.1325,40.1414,29633.0
2018-03-12 14:45:00,45.2,45.22,45.18,45.19,36545.0,40.1414,40.1591,40.1236,40.1325,36545.0
2018-03-12 14:50:00,45.19,45.28,45.19,45.25,16500.0,40.1325,40.2124,40.1325,40.1858,16500.0
2018-03-12 14:55:00,45.25,45.26,45.22,45.24,21984.0,40.1858,40.1947,40.1591,40.1769,21984.0
2018-03-12 15:00:00,45.24,45.3,45.23,45.3,32200.0,40.1769,40.2302,40.168,40.2302,32200.0
2018-03-12 15:05:00,45.3,45.37,45.29,45.36,31173.0,40.2302,40.2923,40.2213,40.2835,31173.0
2018-03-12 15:10:00,45.37,45.38,45.34,45.37,44073.0,40.2923,40.3012,40.2657,40.2923,44073.0
2018-03-12 15:15:00,45.37,45.38,45.35,45.36,50433.0,40.2923,40.3012,40.2746,40.2835,50433.0
2018-03-12 15:20:00,45.35,45.38,45.33,45.36,38738.0,40.2746,40.3012,40.2568,40.2835,38738.0
2018-03-12 15:25:00,45.36,45.36,45.3,45.32,39706.0,40.2835,40.2835,40.2302,40.2479,39706.0
2018-03-12 15:30:00,45.32,45.36,45.3,45.36,43535.0,40.2479,40.2835,40.2302,40.2835,43535.0
2018-03-12 15:35:00,45.36,45.36,45.32,45.34,44267.0,40.2835,40.2835,40.2479,40.2657,44267.0
2018-03-12 15:40:00,45.34,45.35,45.31,45.33,61710.0,40.2657,40.2746,40.2391,40.2568,61710.0
2018-03-12 15:45:00,45.33,45.39,45.32,45.37,63555.0,40.2568,40.3101,40.2479,40.2923,63555.0
2018-03-12 15:50:00,45.36,45.37,45.33,45.35,78876.0,40.2835,40.2923,40.2568,40.2746,78876.0
2018-03-12 15:55:00,45.34,45.36,45.3,45.31,377030.0,40.2657,40.2835,40.2302,40.2391,377030.0
2018-03-13 09:30:00,45.4,45.58,45.39,45.58,17033.0,40.319,40.4788,40.3101,40.4788,17033.0
2018-03-13 09:35:00,45.56,45.56,45.48,45.53,115494.0,40.4611,40.4611,40.39,40.4344,115494.0
2018-03-13 09:40:00,45.53,45.6,45.49,45.51,113629.0,40.4344,40.4966,40.3989,40.4167,113629.0
2018-03-13 09:45:00,45.51,45.53,45.38,45.39,110824.0,40.4167,40.4344,40.3012,40.3101,110824.0
2018-03-13 09:50:00,45.38,45.38,45.27,45.27,81760.0,40.3012,40.3012,40.2035,40.2035,81760.0
2018-03-13 09:55:00,45.26,45.32,45.24,45.28,35363.0,40.1947,40.2479,40.1769,40.2124,35363.0
2018-03-13 10:00:00,45.28,45.45,45.28,45.45,57887.0,40.2124,40.3634,40.2124,40.3634,57887.0
2018-03-13 10:05:00,45.47,45.5,45.42,45.5,17887.0,40.3812,40.4078,40.3367,40.4078,17887.0
2018-03-13 10:10:00,45.51,45.52,45.46,45.48,54779.0,40.4167,40.4256,40.3723,40.39,54779.0
2018-03-13 10:15:00,45.48,45.59,45.47,45.48,59811.0,40.39,40.4877,40.3812,40.39,59811.0
2018-03-13 10:20:00,45.48,45.57,45.48,45.55,47598.0,40.39,40.47,40.39,40.4522,47598.0
2018-03-13 10:25:00,45.55,45.57,45.49,45.52,34393.0,40.4522,40.47,40.3989,40.4256,34393.0
2018-03-13 10:30:00,45.52,45.64,45.52,45.64,131946.0,40.4256,40.5321,40.4256,40.5321,131946.0
2018-03-13 10:35:00,45.63,45.64,45.54,45.56,31647.0,40.5232,40.5321,40.4433,40.4611,31647.0
2018-03-13 10:40:00,45.57,45.7,45.55,45.69,22490.0,40.47,40.5854,40.4522,40.5765,22490.0
2018-03-13 10:45:00,45.7,45.74,45.66,45.66,65091.0,40.5854,40.6209,40.5499,40.5499,65091.0
2018-03-13 10:50:00,45.67,45.69,45.61,45.63,22948.0,40.5588,40.5765,40.5055,40.5232,22948.0
2018-03-13 10:55:00,45.63,45.64,45.59,45.6,38438.0,40.5232,40.5321,40.4877,40.4966,38438.0
2018-03-13 11:00:00,45.61,45.62,45.55,45.59,20713.0,40.5055,40.5144,40.4522,40.4877,20713.0
2018-03-13 11:05:00,45.59,45.62,45.52,45.55,18492.0,40.4877,40.5144,40.4256,40.4522,18492.0
2018-03-13 11:10:00,45.55,45.58,45.51,45.53,23182.0,40.4522,40.4788,40.4167,40.4344,23182.0
2018-03-13 11:15:00,45.52,45.53,45.46,45.48,21430.0,40.4256,40.4344,40.3723,40.39,21430.0
2018-03-13 11:20:00,45.49,45.52,45.46,45.47,140166.0,40.3989,40.4256,40.3723,40.3812,140166.0
2018-03-13 11:25:00,45.46,45.49,45.44,45.47,30325.0,40.3723,40.3989,40.3545,40.3812,30325.0
2018-03-13 11:30:00,45.48,45.51,45.44,45.44,17904.0,40.39,40.4167,40.3545,40.3545,17904.0
2018-03-13 11:35:00,45.45,45.54,45.43,45.54,40304.0,40.3634,40.4433,40.3456,40.4433,40304.0
2018-03-13 11:40:00,45.54,45.56,45.49,45.49,10000.0,40.4433,40.4611,40.3989,40.3989,10000.0
2018-03-13 11:45:00,45.5,45.55,45.49,45.55,10856.0,40.4078,40.4522,40.3989,40.4522,10856.0
2018-03-13 11:50:00,45.55,45.58,45.53,45.54,64609.0,40.4522,40.4788,40.4344,40.4433,64609.0
2018-03-13 11:55:00,45.55,45.58,45.5,45.53,32638.0,40.4522,40.4788,40.4078,40.4344,32638.0
2018-03-13 12:00:00,45.53,45.55,45.43,45.44,42677.0,40.4344,40.4522,40.3456,40.3545,42677.0
2018-03-13 12:05:00,45.43,45.48,45.39,45.4,31662.0,40.3456,40.39,40.3101,40.319,31662.0
2018-03-13 12:10:00,45.39,45.4,45.35,45.38,24564.0,40.3101,40.319,40.2746,40.3012,24564.0
2018-03-13 12:15:00,45.38,45.45,45.38,45.44,14962.0,40.3012,40.3634,40.3012,40.3545,14962.0
2018-03-13 12:20:00,45.45,45.47,45.41,45.44,20400.0,40.3634,40.3812,40.3279,40.3545,20400.0
2018-03-13 12:25:00,45.45,45.48,45.44,45.45,7342.0,40.3634,40.39,40.3545,40.3634,7342.0
2018-03-13 12:30:00,45.45,45.52,45.45,45.5,10910.0,40.3634,40.4256,40.3634,40.4078,10910.0
2018-03-13 12:35:00,45.5,45.51,45.45,45.51,6987.0,40.4078,40.4167,40.3634,40.4167,6987.0
2018-03-13 12:40:00,45.51,45.6,45.5,45.59,12053.0,40.4167,40.4966,40.4078,40.4877,12053.0
2018-03-13 12:45:00,45.59,45.63,45.57,45.59,11947.0,40.4877,40.5232,40.47,40.4877,11947.0
2018-03-13 12:50:00,45.59,45.63,45.59,45.62,6732.0,40.4877,40.5232,40.4877,40.5144,6732.0
2018-03-13 12:55:00,45.63,45.64,45.58,45.61,9926.0,40.5232,40.5321,40.4788,40.5055,9926.0
2018-03-13 13:00:00,45.62,45.65,45.59,45.63,28869.0,40.5144,40.541,40.4877,40.5232,28869.0
2018-03-13 13:05:00,45.63,45.64,45.59,45.6,12093.0,40.5232,40.5321,40.4877,40.4966,12093.0
2018-03-13 13:10:00,45.61,45.66,45.61,45.64,10463.0,40.5055,40.5499,40.5055,40.5321,10463.0
2018-03-13 13:15:00,45.64,45.68,45.59,45.66,12544.0,40.5321,40.5676,40.4877,40.5499,12544.0
2018-03-13 13:20:00,45.65,45.66,45.55,45.57,23228.0,40.541,40.5499,40.4522,40.47,23228.0
2018-03-13 13:25:00,45.57,45.59,45.54,45.56,8182.0,40.47,40.4877,40.4433,40.4611,8182.0
2018-03-13 13:30:00,45.57,45.58,45.53,45.53,9668.0,40.47,40.4788,40.4344,40.4344,9668.0
2018-03-13 13:35:00,45.53,45.56,45.53,45.55,11237.0,40.4344,40.4611,40.4344,40.4522,11237.0
2018-03-13 13:40:00,45.54,45.56,45.52,45.52,17558.0,40.4433,40.4611,40.4256,40.4256,17558.0
2018-03-13 13:45:00,45.52,45.54,45.49,45.54,36469.0,40.4256,40.4433,40.3989,40.4433,36469.0
2018-03-13 13:50:00,45.53,45.58,45.52,45.58,6663.0,40.4344,40.4788,40.4256,40.4788,6663.0
2018-03-13 13:55:00,45.57,45.58,45.52,45.53,8479.0,40.47,40.4788,40.4256,40.4344,8479.0
2018-03-13 14:00:00,45.52,45.53,45.48,45.5,8739.0,40.4256,40.4344,40.39,40.4078,8739.0
2018-03-13 14:05:00,45.51,45.51,45.43,45.44,31315.0,40.4167,40.4167,40.3456,40.3545,31315.0
2018-03-13 14:10:00,45.44,45.45,45.39,45.39,9733.0,40.3545,40.3634,40.3101,40.3101,9733.0
2018-03-13 14:15:00,45.39,45.45,45.39,45.42,19540.0,40.3101,40.3634,40.3101,40.3367,19540.0
2018-03-13 14:20:00,45.42,45.43,45.37,45.37,6800.0,40.3367,40.3456,40.2923,40.2923,6800.0
2018-03-13 14:25:00,45.37,45.45,45.37,45.45,25191.0,40.2923,40.3634,40.2923,40.3634,25191.0
2018-03-13 14:30:00,45.45,45.52,45.43,45.5,87604.0,40.3634,40.4256,40.3456,40.4078,87604.0
2018-03-13 14:35:00,45.49,45.49,45.43,45.47,25203.0,40.3989,40.3989,40.3456,40.3812,25203.0
2018-03-13 14:40:00,45.47,45.48,45.39,45.4,20471.0,40.3812,40.39,40.3101,40.319,20471.0
2018-03-13 14:45:00,45.39,45.44,45.39,45.41,26493.0,40.3101,40.3545,40.3101,40.3279,26493.0
2018-03-13 14:50:00,45.4,45.42,45.36,45.38,21014.0,40.319,40.3367,40.2835,40.3012,21014.0
2018-03-13 14:55:00,45.37,45.38,45.32,45.33,172500.0,40.2923,40.3012,40.2479,40.2568,172500.0
2018-03-13 15:00:00,45.33,45.36,45.29,45.31,134318.0,40.2568,40.2835,40.2213,40.2391,134318.0
2018-03-13 15:05:00,45.3,45.32,45.28,45.3,247300.0,40.2302,40.2479,40.2124,40.2302,247300.0
2018-03-13 15:10:00,45.31,45.37,45.29,45.34,183613.0,40.2391,40.2923,40.2213,40.2657,183613.0
2018-03-13 15:15:00,45.34,45.34,45.27,45.27,192389.0,40.2657,40.2657,40.2035,40.2035,192389.0
2018-03-13 15:20:00,45.27,45.28,45.2,45.22,37089.0,40.2035,40.2124,40.1414,40.1591,37089.0
2018-03-13 15:25:00,45.22,45.28,45.22,45.24,54493.0,40.1591,40.2124,40.1591,40.1769,54493.0
2018-03-13 15:30:00,45.24,45.31,45.24,45.26,58031.0,40.1769,40.2391,40.1769,40.1947,58031.0
2018-03-13 15:35:00,45.26,45.32,45.22,45.23,89676.0,40.1947,40.2479,40.1591,40.168,89676.0
2018-03-13 15:40:00,45.23,45.25,45.2,45.23,119430.0,40.168,40.1858,40.1414,40.168,119430.0
2018-03-13 15:45:00,45.23,45.23,45.14,45.15,359934.0,40.168,40.168,40.0881,40.097,359934.0
2018-03-13 15:50:00,45.14,45.2,45.12,45.17,849634.0,40.0881,40.1414,40.0703,40.1147,849634.0
2018-03-13 15:55:00,45.17,45.22,45.14,45.2,661068.0,40.1147,40.1591,40.0881,40.1414,661068.0
2018-03-14 09:30:00,45.41,45.44,45.24,45.24,147593.0,40.3279,40.3545,40.1769,40.1769,147593.0
2018-03-14 09:35:00,45.23,45.29,45.14,45.15,61235.0,40.168,40.2213,40.0881,40.097,61235.0
2018-03-14 09:40:00,45.15,45.19,45.04,45.16,59468.0,40.097,40.1325,39.9993,40.1058,59468.0
2018-03-14 09:45:00,45.16,45.16,45.07,45.1,236154.0,40.1058,40.1058,40.0259,40.0526,236154.0
2018-03-14 09:50:00,45.09,45.26,45.09,45.23,59849.0,40.0437,40.1947,40.0437,40.168,59849.0
2018-03-14 09:55:00,45.23,45.25,45.2,45.24,51031.0,40.168,40.1858,40.1414,40.1769,51031.0
2018-03-14 10:00:00,45.25,45.31,45.24,45.3,118988.0,40.1858,40.2391,40.1769,40.2302,118988.0
2018-03-14 10:05:00,45.29,45.3,45.19,45.19,17100.0,40.2213,40.2302,40.1325,40.1325,17100.0
2018-03-14 10:10:00,45.18,45.18,45.09,45.11,50739.0,40.1236,40.1236,40.0437,40.0614,50739.0
2018-03-14 10:15:00,45.11,45.15,45.08,45.13,72569.0,40.0614,40.097,40.0348,40.0792,72569.0
2018-03-14 10:20:00,45.14,45.18,45.12,45.16,92038.0,40.0881,40.1236,40.0703,40.1058,92038.0
2018-03-14 10:25:00,45.15,45.2,45.14,45.17,49685.0,40.097,40.1414,40.0881,40.1147,49685.0
2018-03-14 10:30:00,45.16,45.17,45.1,45.12,70030.0,40.1058,40.1147,40.0526,40.0703,70030.0
2018-03-14 10:35:00,45.12,45.14,45.04,45.07,27743.0,40.0703,40.0881,39.9993,40.0259,27743.0
2018-03-14 10:40:00,45.07,45.09,45.02,45.09,47973.0,40.0259,40.0437,39.9815,40.0437,47973.0
2018-03-14 10:45:00,45.1,45.13,45.05,45.07,51326.0,40.0526,40.0792,40.0082,40.0259,51326.0
2018-03-14 10:50:00,45.07,45.14,45.06,45.14,23513.0,40.0259,40.0881,40.017,40.0881,23513.0
2018-03-14 10:55:00,45.14,45.16,45.1,45.13,16722.0,40.0881,40.1058,40.0526,40.0792,16722.0
2018-03-14 11:00:00,45.14,45.19,45.08,45.08,56797.0,40.0881,40.1325,40.0348,40.0348,56797.0
2018-03-14 11:05:00,45.08,45.14,45.08,45.11,18671.0,40.0348,40.0881,40.0348,40.0614,18671.0
2018-03-14 11:10:00,45.1,45.1,45.01,45.02,17800.0,40.0526,40.0526,39.9726,39.9815,17800.0
2018-03-14 11:15:00,45.02,45.04,45.0,45.01,17478.0,39.9815,39.9993,39.9638,39.9726,17478.0
2018-03-14 11:20:00,45.0,45.0,44.92,44.94,79820.0,39.9638,39.9638,39.8927,39.9105,79820.0
2018-03-14 11:25:00,44.95,44.96,44.86,44.87,18000.0,39.9193,39.9282,39.8394,39.8483,18000.0
2018-03-14 11:30:00,44.88,44.93,44.86,44.92,13844.0,39.8572,39.9016,39.8394,39.8927,13844.0
2018-03-14 11:35:00,44.92,44.93,44.86,44.88,48204.0,39.8927,39.9016,39.8394,39.8572,48204.0
2018-03-14 11:40:00,44.88,44.89,44.81,44.81,133147.0,39.8572,39.8661,39.795,39.795,133147.0
2018-03-14 11:45:00,44.8,44.87,44.8,44.85,45397.0,39.7861,39.8483,39.7861,39.8305,45397.0
2018-03-14 11:50:00,44.86,44.91,44.85,44.87,56936.0,39.8394,39.8838,39.8305,39.8483,56936.0
2018-03-14 11:55:00,44.87,44.92,44.87,44.89,97308.0,39.8483,39.8927,39.8483,39.8661,97308.0
2018-03-14 12:00:00,44.89,44.91,44.86,44.88,35992.0,39.8661,39.8838,39.8394,39.8572,35992.0
2018-03-14 12:05:00,44.88,44.93,44.86,44.87,42710.0,39.8572,39.9016,39.8394,39.8483,42710.0
2018-03-14 12:10:00,44.86,44.89,44.84,44.85,51393.0,39.8394,39.8661,39.8217,39.8305,51393.0
2018-03-14 12:15:00,44.85,44.87,44.81,44.84,38201.0,39.8305,39.8483,39.795,39.8217,38201.0
2018-03-14 12:20:00,44.84,44.85,44.79,44.84,34821.0,39.8217,39.8305,39.7773,39.8217,34821.0
2018-03-14 12:25:00,44.84,44.88,44.83,44.88,38554.0,39.8217,39.8572,39.8128,39.8572,38554.0
2018-03-14 12:30:00,44.89,44.94,44.88,44.91,43137.0,39.8661,39.9105,39.8572,39.8838,43137.0
2018-03-14 12:35:00,44.93,44.97,44.92,44.94,41558.0,39.9016,39.9371,39.8927,39.9105,41558.0
2018-03-14 12:40:00,44.95,44.99,44.95,44.98,23677.0,39.9193,39.9549,39.9193,39.946,23677.0
2018-03-14 12:45:00,44.99,45.09,44.98,45.03,21207.0,39.9549,40.0437,39.946,39.9904,21207.0
2018-03-14 12:50:00,45.03,45.05,45.01,45.05,19571.0,39.9904,40.0082,39.9726,40.0082,19571.0
2018-03-14 12:55:00,45.05,45.06,45.01,45.04,23017.0,40.0082,40.017,39.9726,39.9993,23017.0
2018-03-14 13:00:00,45.04,45.04,44.98,45.01,21954.0,39.9993,39.9993,39.946,39.9726,21954.0
2018-03-14 13:05:00,45.01,45.04,44.98,44.99,18888.0,39.9726,39.9993,39.946,39.9549,18888.0
2018-03-14 13:10:00,45.0,45.0,44.96,44.98,11620.0,39.9638,39.9638,39.9282,39.946,11620.0
2018-03-14 13:15:00,44.98,44.98,44.91,44.94,29083.0,39.946,39.946,39.8838,39.9105,29083.0
2018-03-14 13:20:00,44.94,44.98,44.94,44.97,10329.0,39.9105,39.946,39.9105,39.9371,10329.0
2018-03-14 13:25:00,44.97,45.0,44.96,44.99,12939.0,39.9371,39.9638,39.9282,39.9549,12939.0
2018-03-14 13:30:00,44.99,45.1,44.99,45.09,20626.0,39.9549,40.0526,39.9549,40.0437,20626.0
2018-03-14 13:35:00,45.08,45.14,45.08,45.14,26423.0,40.0348,40.0881,40.0348,40.0881,26423.0
2018-03-14 13:40:00,45.14,45.18,45.1,45.1,215166.0,40.0881,40.1236,40.0526,40.0526,215166.0
2018-03-14 13:45:00,45.11,45.15,45.1,45.14,29051.0,40.0614,40.097,40.0526,40.0881,29051.0
2018-03-14 13:50:00,45.14,45.2,45.14,45.16,41744.0,40.0881,40.1414,40.0881,40.1058,41744.0
2018-03-14 13:55:00,45.16,45.16,45.1,45.1,17369.0,40.1058,40.1058,40.0526,40.0526,17369.0
2018-03-14 14:00:00,45.1,45.11,45.02,45.05,16625.0,40.0526,40.0614,39.9815,40.0082,16625.0
2018-03-14 14:05:00,45.04,45.04,45.0,45.03,20747.0,39.9993,39.9993,39.9638,39.9904,20747.0
2018-03-14 14:10:00,45.03,45.03,44.98,45.0,33918.0,39.9904,39.9904,39.946,39.9638,33918.0
2018-03-14 14:15:00,45.0,45.02,44.99,44.99,21682.0,39.9638,39.9815,39.9549,39.9549,21682.0
2018-03-14 14:20:00,44.99,45.03,44.99,45.02,21916.0,39.9549,39.9904,39.9549,39.9815,21916.0
2018-03-14 14:25:00,45.03,45.04,44.99,45.0,102410.0,39.9904,39.9993,39.9549,39.9638,102410.0
2018-03-14 14:30:00,45.0,45.05,45.0,45.02,24148.0,39.9638,40.0082,39.9638,39.9815,24148.0
2018-03-14 14:35:00,45.03,45.04,44.9,44.91,23249.0,39.9904,39.9993,39.8749,39.8838,23249.0
2018-03-14 14:40:00,44.91,44.94,44.87,44.88,14452.0,39.8838,39.9105,39.8483,39.8572,14452.0
2018-03-14 14:45:00,44.87,44.95,44.87,44.95,22627.0,39.8483,39.9193,39.8483,39.9193,22627.0
2018-03-14 14:50:00,44.95,44.98,44.93,44.97,26854.0,39.9193,39.946,39.9016,39.9371,26854.0
2018-03-14 14:55:00,44.97,45.04,44.96,45.03,18813.0,39.9371,39.9993,39.9282,39.9904,18813.0
2018-03-14 15:00:00,45.04,45.04,44.96,45.01,15788.0,39.9993,39.9993,39.9282,39.9726,15788.0
2018-03-14 15:05:00,45.01,45.02,44.97,44.97,15668.0,39.9726,39.9815,39.9371,39.9371,15668.0
2018-03-14 15:10:00,44.98,44.98,44.93,44.95,34475.0,39.946,39.946,39.9016,39.9193,34475.0
2018-03-14 15:15:00,44.95,45.0,44.93,44.96,24444.0,39.9193,39.9638,39.9016,39.9282,24444.0
2018-03-14 15:20:00,44.96,45.02,44.93,45.02,21442.0,39.9282,39.9815,39.9016,39.9815,21442.0
2018-03-14 15:25:00,45.01,45.02,44.96,44.98,21568.0,39.9726,39.9815,39.9282,39.946,21568.0
2018-03-14 15:30:00,44.98,45.0,44.94,44.94,29155.0,39.946,39.9638,39.9105,39.9105,29155.0
2018-03-14 15:35:00,44.95,44.98,44.93,44.95,29284.0,39.9193,39.946,39.9016,39.9193,29284.0
2018-03-14 15:40:00,44.94,44.94,44.9,44.92,38488.0,39.9105,39.9105,39.8749,39.8927,38488.0
2018-03-14 15:45:00,44.92,44.96,44.91,44.95,92845.0,39.8927,39.9282,39.8838,39.9193,92845.0
2018-03-14 15:50:00,44.95,44.98,44.91,44.97,152469.0,39.9193,39.946,39.8838,39.9371,152469.0
2018-03-14 15:55:00,44.97,44.97,44.92,44.94,192290.0,39.9371,39.9371,39.8927,39.9105,192290.0
2018-03-15 09:30:00,45.12,45.19,45.03,45.19,29938.0,40.0703,40.1325,39.9904,40.1325,29938.0
2018-03-15 09:35:00,45.19,45.26,44.98,44.98,58574.0,40.1325,40.1947,39.946,39.946,58574.0
2018-03-15 09:40:00,44.98,45.11,44.95,45.04,44326.0,39.946,40.0614,39.9193,39.9993,44326.0
2018-03-15 09:45:00,45.04,45.05,44.87,44.87,186977.0,39.9993,40.0082,39.8483,39.8483,186977.0
2018-03-15 09:50:00,44.86,44.94,44.85,44.93,68623.0,39.8394,39.9105,39.8305,39.9016,68623.0
2018-03-15 09:55:00,44.93,44.93,44.88,44.89,105754.0,39.9016,39.9016,39.8572,39.8661,105754.0
2018-03-15 10:00:00,44.89,44.9,44.8,44.84,40297.0,39.8661,39.8749,39.7861,39.8217,40297.0
2018-03-15 10:05:00,44.83,44.97,44.83,44.97,127500.0,39.8128,39.9371,39.8128,39.9371,127500.0
2018-03-15 10:10:00,44.98,45.02,44.88,44.88,46071.0,39.946,39.9815,39.8572,39.8572,46071.0
2018-03-15 10:15:00,44.88,44.91,44.82,44.83,10600.0,39.8572,39.8838,39.8039,39.8128,10600.0
2018-03-15 10:20:00,44.83,44.83,44.76,44.79,11609.0,39.8128,39.8128,39.7506,39.7773,11609.0
2018-03-15 10:25:00,44.8,44.84,44.77,44.79,11853.0,39.7861,39.8217,39.7595,39.7773,11853.0
2018-03-15 10:30:00,44.8,44.82,44.76,44.81,29532.0,39.7861,39.8039,39.7506,39.795,29532.0
2018-03-15 10:35:00,44.82,44.82,44.77,44.82,16270.0,39.8039,39.8039,39.7595,39.8039,16270.0
2018-03-15 10:40:00,44.83,44.84,44.75,44.8,13725.0,39.8128,39.8217,39.7417,39.7861,13725.0
2018-03-15 10:45:00,44.8,44.84,44.78,44.84,29441.0,39.7861,39.8217,39.7684,39.8217,29441.0
2018-03-15 10:50:00,44.84,44.85,44.77,44.78,11500.0,39.8217,39.8305,39.7595,39.7684,11500.0
2018-03-15 10:55:00,44.78,44.91,44.77,44.87,11713.0,39.7684,39.8838,39.7595,39.8483,11713.0
2018-03-15 11:00:00,44.88,44.94,44.87,44.92,23949.0,39.8572,39.9105,39.8483,39.8927,23949.0
2018-03-15 11:05:00,44.9,44.9,44.86,44.87,6498.0,39.8749,39.8749,39.8394,39.8483,6498.0
2018-03-15 11:10:00,44.88,44.95,44.86,44.94,13285.0,39.8572,39.9193,39.8394,39.9105,13285.0
2018-03-15 11:15:00,44.94,44.99,44.91,44.91,39603.0,39.9105,39.9549,39.8838,39.8838,39603.0
2018-03-15 11:20:00,44.91,44.93,44.88,44.93,13447.0,39.8838,39.9016,39.8572,39.9016,13447.0
2018-03-15 11:25:00,44.93,45.04,44.93,44.98,31285.0,39.9016,39.9993,39.9016,39.946,31285.0
2018-03-15 11:30:00,44.98,44.98,44.92,44.94,29533.0,39.946,39.946,39.8927,39.9105,29533.0
2018-03-15 11:35:00,44.94,45.02,44.93,45.01,26216.0,39.9105,39.9815,39.9016,39.9726,26216.0
2018-03-15 11:40:00,45.02,45.02,44.99,45.01,90458.0,39.9815,39.9815,39.9549,39.9726,90458.0
2018-03-15 11:45:00,45.01,45.06,45.01,45.02,249203.0,39.9726,40.017,39.9726,39.9815,249203.0
2018-03-15 11:50:00,45.02,45.03,44.92,44.92,134516.0,39.9815,39.9904,39.8927,39.8927,134516.0
2018-03-15 11:55:00,44.91,44.93,44.86,44.87,33827.0,39.8838,39.9016,39.8394,39.8483,33827.0
2018-03-15 12:00:00,44.86,44.86,44.8,44.8,15902.0,39.8394,39.8394,39.7861,39.7861,15902.0
2018-03-15 12:05:00,44.82,44.84,44.74,44.74,26623.0,39.8039,39.8217,39.7329,39.7329,26623.0
2018-03-15 12:10:00,44.75,44.75,44.67,44.67,57598.0,39.7417,39.7417,39.6707,39.6707,57598.0
2018-03-15 12:15:00,44.67,44.77,44.67,44.76,53860.0,39.6707,39.7595,39.6707,39.7506,53860.0
2018-03-15 12:20:00,44.75,44.76,44.69,44.71,21552.0,39.7417,39.7506,39.6884,39.7062,21552.0
2018-03-15 12:25:00,44.7,44.72,44.69,44.69,14040.0,39.6973,39.7151,39.6884,39.6884,14040.0
2018-03-15 12:30:00,44.69,44.72,44.67,44.72,12939.0,39.6884,39.7151,39.6707,39.7151,12939.0
2018-03-15 12:35:00,44.72,44.72,44.64,44.65,7600.0,39.7151,39.7151,39.644,39.6529,7600.0
2018-03-15 12:40:00,44.65,44.68,44.64,44.68,6905.0,39.6529,39.6796,39.644,39.6796,6905.0
2018-03-15 12:45:00,44.68,44.73,44.66,44.73,19126.0,39.6796,39.724,39.6618,39.724,19126.0
2018-03-15 12:50:00,44.73,44.78,44.72,44.72,21878.0,39.724,39.7684,39.7151,39.7151,21878.0
2018-03-15 12:55:00,44.72,44.74,44.7,44.73,14031.0,39.7151,39.7329,39.6973,39.724,14031.0
2018-03-15 13:00:00,44.73,44.78,44.72,44.76,4748.0,39.724,39.7684,39.7151,39.7506,4748.0
2018-03-15 13:05:00,44.75,44.77,44.73,44.76,6869.0,39.7417,39.7595,39.724,39.7506,6869.0
2018-03-15 13:10:00,44.76,44.76,44.72,44.72,6162.0,39.7506,39.7506,39.7151,39.7151,6162.0
2018-03-15 13:15:00,44.73,44.74,44.7,44.71,20442.0,39.724,39.7329,39.6973,39.7062,20442.0
2018-03-15 13:20:00,44.7,44.72,44.69,44.69,13136.0,39.6973,39.7151,39.6884,39.6884,13136.0
2018-03-15 13:25:00,44.68,44.69,44.67,44.67,11979.0,39.6796,39.6884,39.6707,39.6707,11979.0
2018-03-15 13:30:00,44.67,44.72,44.67,44.71,7623.0,39.6707,39.7151,39.6707,39.7062,7623.0
2018-03-15 13:35:00,44.72,44.73,44.7,44.71,6700.0,39.7151,39.724,39.6973,39.7062,6700.0
2018-03-15 13:40:00,44.71,44.72,44.69,44.72,9614.0,39.7062,39.7151,39.6884,39.7151,9614.0
2018-03-15 13:45:00,44.71,44.73,44.69,44.72,24809.0,39.7062,39.724,39.6884,39.7151,24809.0
2018-03-15 13:50:00,44.73,44.74,44.7,44.71,7201.0,39.724,39.7329,39.6973,39.7062,7201.0
2018-03-15 13:55:00,44.7,44.7,44.65,44.65,22014.0,39.6973,39.6973,39.6529,39.6529,22014.0
2018-03-15 14:00:00,44.65,44.67,44.61,44.62,59323.0,39.6529,39.6707,39.6174,39.6263,59323.0
2018-03-15 14:05:00,44.62,44.67,44.61,44.65,54227.0,39.6263,39.6707,39.6174,39.6529,54227.0
2018-03-15 14:10:00,44.66,44.67,44.62,44.63,46181.0,39.6618,39.6707,39.6263,39.6352,46181.0
2018-03-15 14:15:00,44.63,44.69,44.63,44.64,40150.0,39.6352,39.6884,39.6352,39.644,40150.0
2018-03-15 14:20:00,44.65,44.66,44.64,44.64,41136.0,39.6529,39.6618,39.644,39.644,41136.0
2018-03-15 14:25:00,44.64,44.67,44.64,44.65,209346.0,39.644,39.6707,39.644,39.6529,209346.0
2018-03-15 14:30:00,44.65,44.68,44.62,44.64,52917.0,39.6529,39.6796,39.6263,39.644,52917.0
2018-03-15 14:35:00,44.63,44.65,44.59,44.6,49980.0,39.6352,39.6529,39.5996,39.6085,49980.0
2018-03-15 14:40:00,44.61,44.62,44.54,44.54,52853.0,39.6174,39.6263,39.5552,39.5552,52853.0
2018-03-15 14:45:00,44.53,44.56,44.5,44.51,62897.0,39.5464,39.573,39.5197,39.5286,62897.0
2018-03-15 14:50:00,44.51,44.53,44.49,44.53,73206.0,39.5286,39.5464,39.5108,39.5464,73206.0
2018-03-15 14:55:00,44.52,44.56,44.49,44.56,88774.0,39.5375,39.573,39.5108,39.573,88774.0
2018-03-15 15:00:00,44.56,44.56,44.52,44.55,37338.0,39.573,39.573,39.5375,39.5641,37338.0
2018-03-15 15:05:00,44.55,44.63,44.55,44.62,85620.0,39.5641,39.6352,39.5641,39.6263,85620.0
2018-03-15 15:10:00,44.62,44.62,44.56,44.57,77533.0,39.6263,39.6263,39.573,39.5819,77533.0
2018-03-15 15:15:00,44.56,44.59,44.54,44.55,148144.0,39.573,39.5996,39.5552,39.5641,148144.0
2018-03-15 15:20:00,44.56,44.58,44.53,44.58,157446.0,39.573,39.5908,39.5464,39.5908,157446.0
2018-03-15 15:25:00,44.57,44.57,44.53,44.55,65011.0,39.5819,39.5819,39.5464,39.5641,65011.0
2018-03-15 15:30:00,44.56,44.61,44.55,44.6,83183.0,39.573,39.6174,39.5641,39.6085,83183.0
2018-03-15 15:35:00,44.61,44.66,44.61,44.61,116663.0,39.6174,39.6618,39.6174,39.6174,116663.0
2018-03-15 15:40:00,44.62,44.63,44.54,44.6,342707.0,39.6263,39.6352,39.5552,39.6085,342707.0
2018-03-15 15:45:00,44.61,44.65,44.59,44.62,338414.0,39.6174,39.6529,39.5996,39.6263,338414.0
2018-03-15 15:50:00,44.62,44.67,44.59,44.64,240140.0,39.6263,39.6707,39.5996,39.644,240140.0
2018-03-15 15:55:00,44.64,44.7,44.61,44.66,509552.0,39.644,39.6973,39.6174,39.6618,509552.0
2018-03-16 09:30:00,44.4,44.53,44.26,44.26,41320.0,39.5423,39.6581,39.4176,39.4176,41320.0
2018-03-16 09:35:00,44.26,44.45,44.26,44.43,29714.0,39.4176,39.5868,39.4176,39.569,29714.0
2018-03-16 09:40:00,44.42,44.52,44.4,44.5,40411.0,39.5601,39.6492,39.5423,39.6314,40411.0
2018-03-16 09:45:00,44.49,44.55,44.47,44.55,61925.0,39.6225,39.6759,39.6047,39.6759,61925.0
2018-03-16 09:50:00,44.55,44.57,44.47,44.48,123697.0,39.6759,39.6937,39.6047,39.6136,123697.0
2018-03-16 09:55:00,44.48,44.52,44.43,44.46,81122.0,39.6136,39.6492,39.569,39.5958,81122.0
2018-03-16 10:00:00,44.47,44.48,44.4,44.43,113451.0,39.6047,39.6136,39.5423,39.569,113451.0
2018-03-16 10:05:00,44.43,44.49,44.4,44.41,31056.0,39.569,39.6225,39.5423,39.5512,31056.0
2018-03-16 10:10:00,44.41,44.53,44.41,44.52,43646.0,39.5512,39.6581,39.5512,39.6492,43646.0
2018-03-16 10:15:00,44.53,44.53,44.48,44.51,21597.0,39.6581,39.6581,39.6136,39.6403,21597.0
2018-03-16 10:20:00,44.51,44.62,44.5,44.62,37380.0,39.6403,39.7382,39.6314,39.7382,37380.0
2018-03-16 10:25:00,44.61,44.67,44.57,44.63,204451.0,39.7293,39.7828,39.6937,39.7472,204451.0
2018-03-16 10:30:00,44.64,44.78,44.63,44.77,245682.0,39.7561,39.8807,39.7472,39.8718,245682.0
2018-03-16 10:35:00,44.77,44.81,44.76,44.8,68372.0,39.8718,39.9075,39.8629,39.8986,68372.0
2018-03-16 10:40:00,44.79,44.79,44.69,44.7,98320.0,39.8896,39.8896,39.8006,39.8095,98320.0
2018-03-16 10:45:00,44.7,44.77,44.69,44.77,56948.0,39.8095,39.8718,39.8006,39.8718,56948.0
2018-03-16 10:50:00,44.78,44.83,44.77,44.81,29097.0,39.8807,39.9253,39.8718,39.9075,29097.0
2018-03-16 10:55:00,44.81,44.87,44.8,44.85,29394.0,39.9075,39.9609,39.8986,39.9431,29394.0
2018-03-16 11:00:00,44.85,44.86,44.82,44.86,25918.0,39.9431,39.952,39.9164,39.952,25918.0
2018-03-16 11:05:00,44.86,44.87,44.8,44.83,35532.0,39.952,39.9609,39.8986,39.9253,35532.0
2018-03-16 11:10:00,44.83,44.87,44.81,44.86,20245.0,39.9253,39.9609,39.9075,39.952,20245.0
2018-03-16 11:15:00,44.86,44.88,44.8,44.84,73733.0,39.952,39.9698,39.8986,39.9342,73733.0
2018-03-16 11:20:00,44.84,44.92,44.82,44.89,105908.0,39.9342,40.0054,39.9164,39.9787,105908.0
2018-03-16 11:25:00,44.89,44.98,44.89,44.91,29141.0,39.9787,40.0589,39.9787,39.9965,29141.0
2018-03-16 11:30:00,44.91,44.99,44.91,44.99,25112.0,39.9965,40.0678,39.9965,40.0678,25112.0
2018-03-16 11:35:00,44.99,45.04,44.98,44.98,25751.0,40.0678,40.1123,40.0589,40.0589,25751.0
2018-03-16 11:40:00,44.99,45.03,44.96,45.03,69480.0,40.0678,40.1034,40.041,40.1034,69480.0
2018-03-16 11:45:00,45.04,45.05,44.96,44.97,31155.0,40.1123,40.1212,40.041,40.05,31155.0
2018-03-16 11:50:00,44.97,44.98,44.93,44.96,29621.0,40.05,40.0589,40.0143,40.041,29621.0
2018-03-16 11:55:00,44.95,44.96,44.9,44.91,29302.0,40.0321,40.041,39.9876,39.9965,29302.0
2018-03-16 12:00:00,44.92,44.96,44.92,44.93,17315.0,40.0054,40.041,40.0054,40.0143,17315.0
2018-03-16 12:05:00,44.94,44.97,44.91,44.94,61689.0,40.0232,40.05,39.9965,40.0232,61689.0
2018-03-16 12:10:00,44.94,44.96,44.89,44.96,20225.0,40.0232,40.041,39.9787,40.041,20225.0
2018-03-16 12:15:00,44.96,44.98,44.91,44.94,19612.0,40.041,40.0589,39.9965,40.0232,19612.0
2018-03-16 12:20:00,44.94,44.96,44.92,44.94,33756.0,40.0232,40.041,40.0054,40.0232,33756.0
2018-03-16 12:25:00,44.94,45.02,44.94,44.99,29335.0,40.0232,40.0945,40.0232,40.0678,29335.0
2018-03-16 12:30:00,44.99,45.09,44.98,45.09,52048.0,40.0678,40.1568,40.0589,40.1568,52048.0
2018-03-16 12:35:00,45.09,45.09,44.97,44.98,33052.0,40.1568,40.1568,40.05,40.0589,33052.0
2018-03-16 12:40:00,44.97,44.97,44.9,44.94,18532.0,40.05,40.05,39.9876,40.0232,18532.0
2018-03-16 12:45:00,44.95,44.96,44.92,44.96,14901.0,40.0321,40.041,40.0054,40.041,14901.0
2018-03-16 12:50:00,44.97,44.97,44.92,44.93,6700.0,40.05,40.05,40.0054,40.0143,6700.0
2018-03-16 12:55:00,44.92,44.94,44.9,44.92,21018.0,40.0054,40.0232,39.9876,40.0054,21018.0
2018-03-16 13:00:00,44.92,44.95,44.91,44.94,84629.0,40.0054,40.0321,39.9965,40.0232,84629.0
2018-03-16 13:05:00,44.94,44.99,44.94,44.96,51708.0,40.0232,40.0678,40.0232,40.041,51708.0
2018-03-16 13:10:00,44.95,44.95,44.89,44.91,17723.0,40.0321,40.0321,39.9787,39.9965,17723.0
2018-03-16 13:15:00,44.91,44.91,44.87,44.88,9534.0,39.9965,39.9965,39.9609,39.9698,9534.0
2018-03-16 13:20:00,44.87,44.87,44.83,44.84,77926.0,39.9609,39.9609,39.9253,39.9342,77926.0
2018-03-16 13:25:00,44.84,44.86,44.83,44.85,11724.0,39.9342,39.952,39.9253,39.9431,11724.0
2018-03-16 13:30:00,44.84,44.9,44.84,44.9,14084.0,39.9342,39.9876,39.9342,39.9876,14084.0
2018-03-16 13:35:00,44.9,44.91,44.86,44.86,30550.0,39.9876,39.9965,39.952,39.952,30550.0
2018-03-16 13:40:00,44.86,44.86,44.82,44.82,11383.0,39.952,39.952,39.9164,39.9164,11383.0
2018-03-16 13:45:00,44.82,44.83,44.78,44.8,9632.0,39.9164,39.9253,39.8807,39.8986,9632.0
2018-03-16 13:50:00,44.8,44.8,44.72,44.74,9970.0,39.8986,39.8986,39.8273,39.8451,9970.0
2018-03-16 13:55:00,44.75,44.76,44.73,44.76,23016.0,39.854,39.8629,39.8362,39.8629,23016.0
2018-03-16 14:00:00,44.75,44.77,44.72,44.74,45102.0,39.854,39.8718,39.8273,39.8451,45102.0
2018-03-16 14:05:00,44.74,44.75,44.73,44.73,12361.0,39.8451,39.854,39.8362,39.8362,12361.0
2018-03-16 14:10:00,44.74,44.75,44.7,44.71,15986.0,39.8451,39.854,39.8095,39.8184,15986.0
2018-03-16 14:15:00,44.71,44.73,44.69,44.72,24058.0,39.8184,39.8362,39.8006,39.8273,24058.0
2018-03-16 14:20:00,44.71,44.75,44.7,44.75,19475.0,39.8184,39.854,39.8095,39.854,19475.0
2018-03-16 14:25:00,44.74,44.8,44.74,44.8,24217.0,39.8451,39.8986,39.8451,39.8986,24217.0
2018-03-16 14:30:00,44.8,44.8,44.75,44.77,38908.0,39.8986,39.8986,39.854,39.8718,38908.0
2018-03-16 14:35:00,44.77,44.78,44.74,44.75,42820.0,39.8718,39.8807,39.8451,39.854,42820.0
2018-03-16 14:40:00,44.76,44.76,44.73,44.75,83417.0,39.8629,39.8629,39.8362,39.854,83417.0
2018-03-16 14:45:00,44.75,44.75,44.7,44.71,174050.0,39.854,39.854,39.8095,39.8184,174050.0
2018-03-16 14:50:00,44.71,44.73,44.69,44.72,148325.0,39.8184,39.8362,39.8006,39.8273,148325.0
2018-03-16 14:55:00,44.72,44.74,44.7,44.7,166579.0,39.8273,39.8451,39.8095,39.8095,166579.0
2018-03-16 15:00:00,44.7,44.72,44.67,44.68,227084.0,39.8095,39.8273,39.7828,39.7917,227084.0
2018-03-16 15:05:00,44.68,44.68,44.63,44.67,412452.0,39.7917,39.7917,39.7472,39.7828,412452.0
2018-03-16 15:10:00,44.66,44.73,44.66,44.72,176916.0,39.7739,39.8362,39.7739,39.8273,176916.0
2018-03-16 15:15:00,44.71,44.71,44.67,44.69,193771.0,39.8184,39.8184,39.7828,39.8006,193771.0
2018-03-16 15:20:00,44.69,44.77,44.67,44.77,211806.0,39.8006,39.8718,39.7828,39.8718,211806.0
2018-03-16 15:25:00,44.77,44.78,44.74,44.75,182439.0,39.8718,39.8807,39.8451,39.854,182439.0
2018-03-16 15:30:00,44.75,44.75,44.72,44.75,303172.0,39.854,39.854,39.8273,39.854,303172.0
2018-03-16 15:35:00,44.75,44.75,44.71,44.73,314776.0,39.854,39.854,39.8184,39.8362,314776.0
2018-03-16 15:40:00,44.73,44.75,44.68,44.75,447064.0,39.8362,39.854,39.7917,39.854,447064.0
2018-03-16 15:45:00,44.75,44.76,44.73,44.76,425670.0,39.854,39.8629,39.8362,39.8629,425670.0
2018-03-16 15:50:00,44.76,44.84,44.76,44.84,392393.0,39.8629,39.9342,39.8629,39.9342,392393.0
2018-03-16 15:55:00,44.84,44.86,44.74,44.76,1594171.0,39.9342,39.952,39.8451,39.8629,1594171.0
2018-03-19 09:30:00,44.71,44.72,44.51,44.66,21708.0,39.8184,39.8273,39.6403,39.7739,21708.0
2018-03-19 09:35:00,44.66,44.74,44.61,44.68,52038.0,39.7739,39.8451,39.7293,39.7917,52038.0
2018-03-19 09:40:00,44.69,44.7,44.58,44.6,30030.0,39.8006,39.8095,39.7026,39.7204,30030.0
2018-03-19 09:45:00,44.59,44.69,44.55,44.66,59185.0,39.7115,39.8006,39.6759,39.7739,59185.0
2018-03-19 09:50:00,44.66,44.7,44.63,44.63,24729.0,39.7739,39.8095,39.7472,39.7472,24729.0
2018-03-19 09:55:00,44.63,44.7,44.61,44.69,27000.0,39.7472,39.8095,39.7293,39.8006,27000.0
2018-03-19 10:00:00,44.7,44.7,44.53,44.6,32054.0,39.8095,39.8095,39.6581,39.7204,32054.0
2018-03-19 10:05:00,44.59,44.62,44.48,44.48,34365.0,39.7115,39.7382,39.6136,39.6136,34365.0
2018-03-19 10:10:00,44.47,44.48,44.36,44.38,30905.0,39.6047,39.6136,39.5067,39.5245,30905.0
2018-03-19 10:15:00,44.38,44.41,44.33,44.39,19525.0,39.5245,39.5512,39.48,39.5334,19525.0
2018-03-19 10:20:00,44.39,44.46,44.37,44.42,71747.0,39.5334,39.5958,39.5156,39.5601,71747.0
2018-03-19 10:25:00,44.42,44.49,44.38,44.49,51228.0,39.5601,39.6225,39.5245,39.6225,51228.0
2018-03-19 10:30:00,44.49,44.59,44.48,44.59,73332.0,39.6225,39.7115,39.6136,39.7115,73332.0
2018-03-19 10:35:00,44.59,44.62,44.57,44.58,39081.0,39.7115,39.7382,39.6937,39.7026,39081.0
2018-03-19 10:40:00,44.57,44.61,44.52,44.53,47610.0,39.6937,39.7293,39.6492,39.6581,47610.0
2018-03-19 10:45:00,44.53,44.55,44.51,44.51,46922.0,39.6581,39.6759,39.6403,39.6403,46922.0
2018-03-19 10:50:00,44.5,44.54,44.46,44.46,47233.0,39.6314,39.667,39.5958,39.5958,47233.0
2018-03-19 10:55:00,44.47,44.5,44.43,44.49,63476.0,39.6047,39.6314,39.569,39.6225,63476.0
2018-03-19 11:00:00,44.49,44.49,44.42,44.43,25585.0,39.6225,39.6225,39.5601,39.569,25585.0
2018-03-19 11:05:00,44.43,44.49,44.43,44.48,32249.0,39.569,39.6225,39.569,39.6136,32249.0
2018-03-19 11:10:00,44.48,44.49,44.44,44.46,53376.0,39.6136,39.6225,39.5779,39.5958,53376.0
2018-03-19 11:15:00,44.46,44.47,44.42,44.44,37241.0,39.5958,39.6047,39.5601,39.5779,37241.0
2018-03-19 11:20:00,44.44,44.49,44.43,44.48,28664.0,39.5779,39.6225,39.569,39.6136,28664.0
2018-03-19 11:25:00,44.48,44.49,44.44,44.49,26293.0,39.6136,39.6225,39.5779,39.6225,26293.0
2018-03-19 11:30:00,44.5,44.5,44.44,44.44,32214.0,39.6314,39.6314,39.5779,39.5779,32214.0
2018-03-19 11:35:00,44.44,44.44,44.39,44.4,23936.0,39.5779,39.5779,39.5334,39.5423,23936.0
2018-03-19 11:40:00,44.39,44.39,44.34,44.37,30720.0,39.5334,39.5334,39.4889,39.5156,30720.0
2018-03-19 11:45:00,44.36,44.36,44.33,44.35,65085.0,39.5067,39.5067,39.48,39.4978,65085.0
2018-03-19 11:50:00,44.34,44.45,44.33,44.43,27948.0,39.4889,39.5868,39.48,39.569,27948.0
2018-03-19 11:55:00,44.43,44.44,44.34,44.36,24631.0,39.569,39.5779,39.4889,39.5067,24631.0
2018-03-19 12:00:00,44.35,44.4,44.34,44.38,34383.0,39.4978,39.5423,39.4889,39.5245,34383.0
2018-03-19 12:05:00,44.39,44.47,44.39,44.41,43734.0,39.5334,39.6047,39.5334,39.5512,43734.0
2018-03-19 12:10:00,44.42,44.43,44.37,44.41,45363.0,39.5601,39.569,39.5156,39.5512,45363.0
2018-03-19 12:15:00,44.4,44.44,44.38,44.44,24693.0,39.5423,39.5779,39.5245,39.5779,24693.0
2018-03-19 12:20:00,44.43,44.48,44.41,44.46,48617.0,39.569,39.6136,39.5512,39.5958,48617.0
2018-03-19 12:25:00,44.46,44.52,44.44,44.52,29261.0,39.5958,39.6492,39.5779,39.6492,29261.0
2018-03-19 12:30:00,44.52,44.52,44.42,44.43,22947.0,39.6492,39.6492,39.5601,39.569,22947.0
2018-03-19 12:35:00,44.43,44.44,44.38,44.39,22215.0,39.569,39.5779,39.5245,39.5334,22215.0
2018-03-19 12:40:00,44.38,44.41,44.35,44.35,18473.0,39.5245,39.5512,39.4978,39.4978,18473.0
2018-03-19 12:45:00,44.34,44.34,44.28,44.28,27098.0,39.4889,39.4889,39.4354,39.4354,27098.0
2018-03-19 12:50:00,44.27,44.33,44.27,44.33,30861.0,39.4265,39.48,39.4265,39.48,30861.0
2018-03-19 12:55:00,44.33,44.36,44.32,44.33,25745.0,39.48,39.5067,39.4711,39.48,25745.0
2018-03-19 13:00:00,44.32,44.34,44.22,44.23,44099.0,39.4711,39.4889,39.382,39.3909,44099.0
2018-03-19 13:05:00,44.23,44.25,44.14,44.14,30384.0,39.3909,39.4087,39.3108,39.3108,30384.0
2018-03-19 13:10:00,44.14,44.17,44.09,44.17,22167.0,39.3108,39.3375,39.2662,39.3375,22167.0
2018-03-19 13:15:00,44.16,44.2,44.15,44.2,32647.0,39.3286,39.3642,39.3197,39.3642,32647.0
2018-03-19 13:20:00,44.2,44.2,44.15,44.17,14352.0,39.3642,39.3642,39.3197,39.3375,14352.0
2018-03-19 13:25:00,44.17,44.19,44.1,44.12,60106.0,39.3375,39.3553,39.2751,39.293,60106.0
2018-03-19 13:30:00,44.11,44.14,44.09,44.12,46046.0,39.284,39.3108,39.2662,39.293,46046.0
2018-03-19 13:35:00,44.11,44.17,44.09,44.17,44791.0,39.284,39.3375,39.2662,39.3375,44791.0
2018-03-19 13:40:00,44.17,44.2,44.17,44.19,23794.0,39.3375,39.3642,39.3375,39.3553,23794.0
2018-03-19 13:45:00,44.2,44.23,44.19,44.2,25609.0,39.3642,39.3909,39.3553,39.3642,25609.0
2018-03-19 13:50:00,44.19,44.22,44.17,44.18,12700.0,39.3553,39.382,39.3375,39.3464,12700.0
2018-03-19 13:55:00,44.18,44.23,44.16,44.22,39928.0,39.3464,39.3909,39.3286,39.382,39928.0
2018-03-19 14:00:00,44.22,44.29,44.21,44.28,199879.0,39.382,39.4444,39.3731,39.4354,199879.0
2018-03-19 14:05:00,44.28,44.29,44.27,44.29,46810.0,39.4354,39.4444,39.4265,39.4444,46810.0
2018-03-19 14:10:00,44.29,44.33,44.26,44.31,126148.0,39.4444,39.48,39.4176,39.4622,126148.0
2018-03-19 14:15:00,44.3,44.32,44.28,44.29,32537.0,39.4533,39.4711,39.4354,39.4444,32537.0
2018-03-19 14:20:00,44.29,44.29,44.24,44.24,27818.0,39.4444,39.4444,39.3998,39.3998,27818.0
2018-03-19 14:25:00,44.24,44.28,44.22,44.27,35063.0,39.3998,39.4354,39.382,39.4265,35063.0
2018-03-19 14:30:00,44.26,44.27,44.19,44.2,27765.0,39.4176,39.4265,39.3553,39.3642,27765.0
2018-03-19 14:35:00,44.2,44.2,44.11,44.12,20576.0,39.3642,39.3642,39.284,39.293,20576.0
2018-03-19 14:40:00,44.12,44.13,44.08,44.13,37087.0,39.293,39.3019,39.2573,39.3019,37087.0
2018-03-19 14:45:00,44.14,44.16,44.1,44.1,28137.0,39.3108,39.3286,39.2751,39.2751,28137.0
2018-03-19 14:50:00,44.1,44.16,44.07,44.14,18296.0,39.2751,39.3286,39.2484,39.3108,18296.0
2018-03-19 14:55:00,44.14,44.25,44.14,44.23,22860.0,39.3108,39.4087,39.3108,39.3909,22860.0
2018-03-19 15:00:00,44.23,44.25,44.18,44.25,28793.0,39.3909,39.4087,39.3464,39.4087,28793.0
2018-03-19 15:05:00,44.24,44.27,44.2,44.22,79851.0,39.3998,39.4265,39.3642,39.382,79851.0
2018-03-19 15:10:00,44.22,44.25,44.21,44.25,34060.0,39.382,39.4087,39.3731,39.4087,34060.0
2018-03-19 15:15:00,44.25,44.41,44.24,44.41,50347.0,39.4087,39.5512,39.3998,39.5512,50347.0
2018-03-19 15:20:00,44.42,44.43,44.34,44.35,42136.0,39.5601,39.569,39.4889,39.4978,42136.0
2018-03-19 15:25:00,44.35,44.37,44.29,44.3,32793.0,39.4978,39.5156,39.4444,39.4533,32793.0
2018-03-19 15:30:00,44.3,44.33,44.27,44.31,33891.0,39.4533,39.48,39.4265,39.4622,33891.0
2018-03-19 15:35:00,44.3,44.33,44.26,44.32,81670.0,39.4533,39.48,39.4176,39.4711,81670.0
2018-03-19 15:40:00,44.32,44.37,44.29,44.33,67913.0,39.4711,39.5156,39.4444,39.48,67913.0
2018-03-19 15:45:00,44.34,44.41,44.34,44.38,72569.0,39.4889,39.5512,39.4889,39.5245,72569.0
2018-03-19 15:50:00,44.37,44.42,44.36,44.42,290267.0,39.5156,39.5601,39.5067,39.5601,290267.0
2018-03-19 15:55:00,44.42,44.46,44.39,44.4,308308.0,39.5601,39.5958,39.5334,39.5423,308308.0
2018-03-20 09:30:00,44.28,44.34,44.03,44.11,76318.0,39.4354,39.4889,39.2128,39.284,76318.0
2018-03-20 09:35:00,44.11,44.13,43.97,44.0,72040.0,39.284,39.3019,39.1594,39.1861,72040.0
2018-03-20 09:40:00,44.01,44.08,43.99,44.04,107394.0,39.195,39.2573,39.1772,39.2217,107394.0
2018-03-20 09:45:00,44.04,44.05,43.96,44.02,46868.0,39.2217,39.2306,39.1505,39.2039,46868.0
2018-03-20 09:50:00,44.01,44.06,43.99,44.02,104982.0,39.195,39.2395,39.1772,39.2039,104982.0
2018-03-20 09:55:00,44.02,44.09,43.98,44.08,42959.0,39.2039,39.2662,39.1683,39.2573,42959.0
2018-03-20 10:00:00,44.08,44.14,44.03,44.14,19228.0,39.2573,39.3108,39.2128,39.3108,19228.0
2018-03-20 10:05:00,44.14,44.18,44.14,44.16,30996.0,39.3108,39.3464,39.3108,39.3286,30996.0
2018-03-20 10:10:00,44.16,44.18,44.13,44.16,35707.0,39.3286,39.3464,39.3019,39.3286,35707.0
2018-03-20 10:15:00,44.15,44.17,44.12,44.17,22011.0,39.3197,39.3375,39.293,39.3375,22011.0
2018-03-20 10:20:00,44.16,44.2,44.14,44.17,21328.0,39.3286,39.3642,39.3108,39.3375,21328.0
2018-03-20 10:25:00,44.16,44.16,44.08,44.1,147927.0,39.3286,39.3286,39.2573,39.2751,147927.0
2018-03-20 10:30:00,44.1,44.13,44.06,44.12,55448.0,39.2751,39.3019,39.2395,39.293,55448.0
2018-03-20 10:35:00,44.11,44.12,44.03,44.06,34609.0,39.284,39.293,39.2128,39.2395,34609.0
2018-03-20 10:40:00,44.06,44.08,44.0,44.04,47140.0,39.2395,39.2573,39.1861,39.2217,47140.0
2018-03-20 10:45:00,44.04,44.11,44.04,44.04,22631.0,39.2217,39.284,39.2217,39.2217,22631.0
2018-03-20 10:50:00,44.04,44.14,44.04,44.13,19355.0,39.2217,39.3108,39.2217,39.3019,19355.0
2018-03-20 10:55:00,44.14,44.17,44.12,44.17,10396.0,39.3108,39.3375,39.293,39.3375,10396.0
2018-03-20 11:00:00,44.17,44.19,44.09,44.09,9120.0,39.3375,39.3553,39.2662,39.2662,9120.0
2018-03-20 11:05:00,44.08,44.14,44.08,44.08,12500.0,39.2573,39.3108,39.2573,39.2573,12500.0
2018-03-20 11:10:00,44.08,44.15,44.06,44.12,15549.0,39.2573,39.3197,39.2395,39.293,15549.0
2018-03-20 11:15:00,44.13,44.18,44.13,44.18,45355.0,39.3019,39.3464,39.3019,39.3464,45355.0
2018-03-20 11:20:00,44.19,44.25,44.19,44.22,11675.0,39.3553,39.4087,39.3553,39.382,11675.0
2018-03-20 11:25:00,44.22,44.25,44.17,44.17,7285.0,39.382,39.4087,39.3375,39.3375,7285.0
2018-03-20 11:30:00,44.16,44.18,44.14,44.14,5600.0,39.3286,39.3464,39.3108,39.3108,5600.0
2018-03-20 11:35:00,44.13,44.14,44.1,44.13,18865.0,39.3019,39.3108,39.2751,39.3019,18865.0
2018-03-20 11:40:00,44.12,44.12,44.04,44.08,13312.0,39.293,39.293,39.2217,39.2573,13312.0
2018-03-20 11:45:00,44.08,44.1,44.03,44.04,7700.0,39.2573,39.2751,39.2128,39.2217,7700.0
2018-03-20 11:50:00,44.04,44.07,44.0,44.01,7379.0,39.2217,39.2484,39.1861,39.195,7379.0
2018-03-20 11:55:00,44.01,44.1,44.0,44.1,33760.0,39.195,39.2751,39.1861,39.2751,33760.0
2018-03-20 12:00:00,44.1,44.1,44.01,44.03,10940.0,39.2751,39.2751,39.195,39.2128,10940.0
2018-03-20 12:05:00,44.04,44.05,44.03,44.03,4600.0,39.2217,39.2306,39.2128,39.2128,4600.0
2018-03-20 12:10:00,44.03,44.1,44.03,44.1,5300.0,39.2128,39.2751,39.2128,39.2751,5300.0
2018-03-20 12:15:00,44.11,44.11,44.09,44.1,4000.0,39.284,39.284,39.2662,39.2751,4000.0
2018-03-20 12:20:00,44.11,44.13,44.1,44.12,7200.0,39.284,39.3019,39.2751,39.293,7200.0
2018-03-20 12:25:00,44.13,44.14,44.07,44.08,14531.0,39.3019,39.3108,39.2484,39.2573,14531.0
2018-03-20 12:30:00,44.06,44.17,44.06,44.17,28382.0,39.2395,39.3375,39.2395,39.3375,28382.0
2018-03-20 12:35:00,44.18,44.18,44.15,44.16,27780.0,39.3464,39.3464,39.3197,39.3286,27780.0
2018-03-20 12:40:00,44.16,44.17,44.14,44.15,11803.0,39.3286,39.3375,39.3108,39.3197,11803.0
2018-03-20 12:45:00,44.15,44.2,44.12,44.19,55552.0,39.3197,39.3642,39.293,39.3553,55552.0
2018-03-20 12:50:00,44.2,44.21,44.15,44.16,26978.0,39.3642,39.3731,39.3197,39.3286,26978.0
2018-03-20 12:55:00,44.15,44.15,44.04,44.04,18926.0,39.3197,39.3197,39.2217,39.2217,18926.0
2018-03-20 13:00:00,44.04,44.11,44.04,44.11,4700.0,39.2217,39.284,39.2217,39.284,4700.0
2018-03-20 13:05:00,44.11,44.16,44.1,44.13,52585.0,39.284,39.3286,39.2751,39.3019,52585.0
2018-03-20 13:10:00,44.13,44.16,44.07,44.08,80053.0,39.3019,39.3286,39.2484,39.2573,80053.0
2018-03-20 13:15:00,44.07,44.09,44.02,44.05,42248.0,39.2484,39.2662,39.2039,39.2306,42248.0
2018-03-20 13:20:00,44.04,44.07,44.03,44.05,10228.0,39.2217,39.2484,39.2128,39.2306,10228.0
2018-03-20 13:25:00,44.05,44.06,44.01,44.02,5224.0,39.2306,39.2395,39.195,39.2039,5224.0
2018-03-20 13:30:00,44.02,44.05,44.01,44.03,4090.0,39.2039,39.2306,39.195,39.2128,4090.0
2018-03-20 13:35:00,44.03,44.04,44.01,44.02,6348.0,39.2128,39.2217,39.195,39.2039,6348.0
2018-03-20 13:40:00,44.03,44.06,44.01,44.02,156300.0,39.2128,39.2395,39.195,39.2039,156300.0
2018-03-20 13:45:00,44.02,44.04,43.99,44.04,138427.0,39.2039,39.2217,39.1772,39.2217,138427.0
2018-03-20 13:50:00,44.04,44.07,44.02,44.06,107861.0,39.2217,39.2484,39.2039,39.2395,107861.0
2018-03-20 13:55:00,44.06,44.07,44.03,44.03,13500.0,39.2395,39.2484,39.2128,39.2128,13500.0
2018-03-20 14:00:00,44.03,44.09,44.01,44.08,11291.0,39.2128,39.2662,39.195,39.2573,11291.0
2018-03-20 14:05:00,44.08,44.08,44.04,44.05,10414.0,39.2573,39.2573,39.2217,39.2306,10414.0
2018-03-20 14:10:00,44.05,44.08,44.04,44.07,10978.0,39.2306,39.2573,39.2217,39.2484,10978.0
2018-03-20 14:15:00,44.07,44.13,44.06,44.12,17554.0,39.2484,39.3019,39.2395,39.293,17554.0
2018-03-20 14:20:00,44.13,44.14,44.11,44.13,14101.0,39.3019,39.3108,39.284,39.3019,14101.0
2018-03-20 14:25:00,44.13,44.14,44.12,44.14,42366.0,39.3019,39.3108,39.293,39.3108,42366.0
2018-03-20 14:30:00,44.14,44.15,44.09,44.1,362008.0,39.3108,39.3197,39.2662,39.2751,362008.0
2018-03-20 14:35:00,44.1,44.11,44.08,44.09,189597.0,39.2751,39.284,39.2573,39.2662,189597.0
2018-03-20 14:40:00,44.09,44.16,44.08,44.15,142650.0,39.2662,39.3286,39.2573,39.3197,142650.0
2018-03-20 14:45:00,44.15,44.16,44.13,44.15,59930.0,39.3197,39.3286,39.3019,39.3197,59930.0
2018-03-20 14:50:00,44.15,44.16,44.13,44.15,55990.0,39.3197,39.3286,39.3019,39.3197,55990.0
2018-03-20 14:55:00,44.15,44.15,44.12,44.15,98561.0,39.3197,39.3197,39.293,39.3197,98561.0
2018-03-20 15:00:00,44.15,44.16,44.14,44.14,68599.0,39.3197,39.3286,39.3108,39.3108,68599.0
2018-03-20 15:05:00,44.15,44.16,44.11,44.14,95534.0,39.3197,39.3286,39.284,39.3108,95534.0
2018-03-20 15:10:00,44.14,44.15,44.11,44.14,78434.0,39.3108,39.3197,39.284,39.3108,78434.0
2018-03-20 15:15:00,44.13,44.14,44.1,44.11,26870.0,39.3019,39.3108,39.2751,39.284,26870.0
2018-03-20 15:20:00,44.11,44.14,44.1,44.11,18050.0,39.284,39.3108,39.2751,39.284,18050.0
2018-03-20 15:25:00,44.1,44.11,44.09,44.1,39995.0,39.2751,39.284,39.2662,39.2751,39995.0
2018-03-20 15:30:00,44.1,44.12,44.09,44.12,74546.0,39.2751,39.293,39.2662,39.293,74546.0
2018-03-20 15:35:00,44.12,44.12,44.06,44.08,41649.0,39.293,39.293,39.2395,39.2573,41649.0
2018-03-20 15:40:00,44.08,44.11,44.07,44.09,35716.0,39.2573,39.284,39.2484,39.2662,35716.0
2018-03-20 15:45:00,44.08,44.09,44.05,44.07,63985.0,39.2573,39.2662,39.2306,39.2484,63985.0
2018-03-20 15:50:00,44.07,44.07,44.04,44.06,47468.0,39.2484,39.2484,39.2217,39.2395,47468.0
2018-03-20 15:55:00,44.06,44.07,44.05,44.05,226680.0,39.2395,39.2484,39.2306,39.2306,226680.0
2018-03-21 09:30:00,44.01,44.13,43.93,44.13,38908.0,39.195,39.3019,39.1237,39.3019,38908.0
2018-03-21 09:35:00,44.13,44.26,44.11,44.19,59673.0,39.3019,39.4176,39.284,39.3553,59673.0
2018-03-21 09:40:00,44.18,44.25,44.16,44.22,27792.0,39.3464,39.4087,39.3286,39.382,27792.0
2018-03-21 09:45:00,44.21,44.37,44.21,44.33,40028.0,39.3731,39.5156,39.3731,39.48,40028.0
2018-03-21 09:50:00,44.33,44.35,44.26,44.33,78446.0,39.48,39.4978,39.4176,39.48,78446.0
2018-03-21 09:55:00,44.32,44.36,44.28,44.33,49541.0,39.4711,39.5067,39.4354,39.48,49541.0
2018-03-21 10:00:00,44.34,44.4,44.32,44.38,111576.0,39.4889,39.5423,39.4711,39.5245,111576.0
2018-03-21 10:05:00,44.37,44.39,44.31,44.33,72366.0,39.5156,39.5334,39.4622,39.48,72366.0
2018-03-21 10:10:00,44.34,44.42,44.33,44.36,105833.0,39.4889,39.5601,39.48,39.5067,105833.0
2018-03-21 10:15:00,44.36,44.42,44.36,44.37,60142.0,39.5067,39.5601,39.5067,39.5156,60142.0
2018-03-21 10:20:00,44.36,44.4,44.34,44.38,36288.0,39.5067,39.5423,39.4889,39.5245,36288.0
2018-03-21 10:25:00,44.38,44.4,44.32,44.34,21175.0,39.5245,39.5423,39.4711,39.4889,21175.0
2018-03-21 10:30:00,44.35,44.36,44.32,44.34,13731.0,39.4978,39.5067,39.4711,39.4889,13731.0
2018-03-21 10:35:00,44.34,44.38,44.31,44.35,20648.0,39.4889,39.5245,39.4622,39.4978,20648.0
2018-03-21 10:40:00,44.36,44.48,44.35,44.48,21314.0,39.5067,39.6136,39.4978,39.6136,21314.0
2018-03-21 10:45:00,44.47,44.49,44.42,44.45,17800.0,39.6047,39.6225,39.5601,39.5868,17800.0
2018-03-21 10:50:00,44.46,44.48,44.39,44.41,15410.0,39.5958,39.6136,39.5334,39.5512,15410.0
2018-03-21 10:55:00,44.41,44.48,44.4,44.45,13190.0,39.5512,39.6136,39.5423,39.5868,13190.0
2018-03-21 11:00:00,44.45,44.47,44.43,44.45,21653.0,39.5868,39.6047,39.569,39.5868,21653.0
2018-03-21 11:05:00,44.45,44.47,44.42,44.47,17386.0,39.5868,39.6047,39.5601,39.6047,17386.0
2018-03-21 11:10:00,44.46,44.51,44.45,44.46,19883.0,39.5958,39.6403,39.5868,39.5958,19883.0
2018-03-21 11:15:00,44.46,44.46,44.43,44.43,11122.0,39.5958,39.5958,39.569,39.569,11122.0
2018-03-21 11:20:00,44.43,44.46,44.39,44.45,24954.0,39.569,39.5958,39.5334,39.5868,24954.0
2018-03-21 11:25:00,44.45,44.48,44.44,44.47,15200.0,39.5868,39.6136,39.5779,39.6047,15200.0
2018-03-21 11:30:00,44.48,44.49,44.43,44.44,30754.0,39.6136,39.6225,39.569,39.5779,30754.0
2018-03-21 11:35:00,44.44,44.45,44.39,44.41,42276.0,39.5779,39.5868,39.5334,39.5512,42276.0
2018-03-21 11:40:00,44.4,44.45,44.36,44.45,50148.0,39.5423,39.5868,39.5067,39.5868,50148.0
2018-03-21 11:45:00,44.45,44.47,44.43,44.45,32421.0,39.5868,39.6047,39.569,39.5868,32421.0
2018-03-21 11:50:00,44.45,44.49,44.44,44.48,53294.0,39.5868,39.6225,39.5779,39.6136,53294.0
2018-03-21 11:55:00,44.48,44.52,44.47,44.48,101823.0,39.6136,39.6492,39.6047,39.6136,101823.0
2018-03-21 12:00:00,44.48,44.49,44.44,44.45,39743.0,39.6136,39.6225,39.5779,39.5868,39743.0
2018-03-21 12:05:00,44.44,44.46,44.4,44.43,27657.0,39.5779,39.5958,39.5423,39.569,27657.0
2018-03-21 12:10:00,44.42,44.43,44.39,44.4,26370.0,39.5601,39.569,39.5334,39.5423,26370.0
2018-03-21 12:15:00,44.4,44.46,44.38,44.45,71474.0,39.5423,39.5958,39.5245,39.5868,71474.0
2018-03-21 12:20:00,44.45,44.45,44.4,44.41,17900.0,39.5868,39.5868,39.5423,39.5512,17900.0
2018-03-21 12:25:00,44.41,44.42,44.39,44.41,23118.0,39.5512,39.5601,39.5334,39.5512,23118.0
2018-03-21 12:30:00,44.4,44.4,44.36,44.36,17907.0,39.5423,39.5423,39.5067,39.5067,17907.0
2018-03-21 12:35:00,44.37,44.38,44.34,44.38,16530.0,39.5156,39.5245,39.4889,39.5245,16530.0
2018-03-21 12:40:00,44.38,44.38,44.34,44.34,15037.0,39.5245,39.5245,39.4889,39.4889,15037.0
2018-03-21 12:45:00,44.36,44.38,44.34,44.36,102494.0,39.5067,39.5245,39.4889,39.5067,102494.0
2018-03-21 12:50:00,44.36,44.39,44.35,44.36,19423.0,39.5067,39.5334,39.4978,39.5067,19423.0
2018-03-21 12:55:00,44.36,44.37,44.34,44.36,16774.0,39.5067,39.5156,39.4889,39.5067,16774.0
2018-03-21 13:00:00,44.37,44.37,44.33,44.33,26161.0,39.5156,39.5156,39.48,39.48,26161.0
2018-03-21 13:05:00,44.34,44.37,44.3,44.36,16615.0,39.4889,39.5156,39.4533,39.5067,16615.0
2018-03-21 13:10:00,44.35,44.35,44.32,44.32,12700.0,39.4978,39.4978,39.4711,39.4711,12700.0
2018-03-21 13:15:00,44.33,44.33,44.32,44.33,4550.0,39.48,39.48,39.4711,39.48,4550.0
2018-03-21 13:20:00,44.33,44.35,44.32,44.35,11416.0,39.48,39.4978,39.4711,39.4978,11416.0
2018-03-21 13:25:00,44.35,44.35,44.32,44.33,6044.0,39.4978,39.4978,39.4711,39.48,6044.0
2018-03-21 13:30:00,44.33,44.34,44.32,44.32,8700.0,39.48,39.4889,39.4711,39.4711,8700.0
2018-03-21 13:35:00,44.32,44.38,44.31,44.32,5500.0,39.4711,39.5245,39.4622,39.4711,5500.0
2018-03-21 13:40:00,44.31,44.31,44.28,44.28,4168.0,39.4622,39.4622,39.4354,39.4354,4168.0
2018-03-21 13:45:00,44.29,44.35,44.29,44.35,34800.0,39.4444,39.4978,39.4444,39.4978,34800.0
2018-03-21 13:50:00,44.35,44.36,44.33,44.36,7600.0,39.4978,39.5067,39.48,39.5067,7600.0
2018-03-21 13:55:00,44.36,44.42,44.31,44.31,56126.0,39.5067,39.5601,39.4622,39.4622,56126.0
2018-03-21 14:00:00,44.31,44.44,44.23,44.28,154366.0,39.4622,39.5779,39.3909,39.4354,154366.0
2018-03-21 14:05:00,44.28,44.38,44.26,44.37,69256.0,39.4354,39.5245,39.4176,39.5156,69256.0
2018-03-21 14:10:00,44.37,44.39,44.29,44.38,85304.0,39.5156,39.5334,39.4444,39.5245,85304.0
2018-03-21 14:15:00,44.38,44.44,44.35,44.37,88424.0,39.5245,39.5779,39.4978,39.5156,88424.0
2018-03-21 14:20:00,44.37,44.38,44.29,44.3,21578.0,39.5156,39.5245,39.4444,39.4533,21578.0
2018-03-21 14:25:00,44.3,44.3,44.23,44.27,15650.0,39.4533,39.4533,39.3909,39.4265,15650.0
2018-03-21 14:30:00,44.28,44.33,44.24,44.33,14805.0,39.4354,39.48,39.3998,39.48,14805.0
2018-03-21 14:35:00,44.31,44.33,44.24,44.25,34459.0,39.4622,39.48,39.3998,39.4087,34459.0
2018-03-21 14:40:00,44.25,44.28,44.18,44.24,50640.0,39.4087,39.4354,39.3464,39.3998,50640.0
2018-03-21 14:45:00,44.24,44.24,44.15,44.15,13093.0,39.3998,39.3998,39.3197,39.3197,13093.0
2018-03-21 14:50:00,44.15,44.16,44.08,44.14,24909.0,39.3197,39.3286,39.2573,39.3108,24909.0
2018-03-21 14:55:00,44.13,44.18,44.12,44.16,18472.0,39.3019,39.3464,39.293,39.3286,18472.0
2018-03-21 15:00:00,44.15,44.25,44.15,44.21,46981.0,39.3197,39.4087,39.3197,39.3731,46981.0
2018-03-21 15:05:00,44.21,44.24,44.14,44.24,12955.0,39.3731,39.3998,39.3108,39.3998,12955.0
2018-03-21 15:10:00,44.24,44.33,44.2,44.33,44670.0,39.3998,39.48,39.3642,39.48,44670.0
2018-03-21 15:15:00,44.33,44.33,44.26,44.28,15716.0,39.48,39.48,39.4176,39.4354,15716.0
2018-03-21 15:20:00,44.28,44.29,44.2,44.22,23935.0,39.4354,39.4444,39.3642,39.382,23935.0
2018-03-21 15:25:00,44.22,44.22,44.16,44.17,28950.0,39.382,39.382,39.3286,39.3375,28950.0
2018-03-21 15:30:00,44.17,44.19,44.15,44.19,27940.0,39.3375,39.3553,39.3197,39.3553,27940.0
2018-03-21 15:35:00,44.18,44.24,44.17,44.21,14960.0,39.3464,39.3998,39.3375,39.3731,14960.0
2018-03-21 15:40:00,44.2,44.21,44.15,44.16,22445.0,39.3642,39.3731,39.3197,39.3286,22445.0
2018-03-21 15:45:00,44.16,44.22,44.15,44.19,25569.0,39.3286,39.382,39.3197,39.3553,25569.0
2018-03-21 15:50:00,44.19,44.19,44.12,44.15,53732.0,39.3553,39.3553,39.293,39.3197,53732.0
2018-03-21 15:55:00,44.15,44.15,44.07,44.07,269184.0,39.3197,39.3197,39.2484,39.2484,269184.0
2018-03-22 09:30:00,43.86,43.94,43.66,43.91,73702.0,39.0614,39.1326,38.8833,39.1059,73702.0
2018-03-22 09:35:00,43.92,44.04,43.91,43.94,285167.0,39.1148,39.2217,39.1059,39.1326,285167.0
2018-03-22 09:40:00,43.95,44.03,43.94,43.95,147072.0,39.1415,39.2128,39.1326,39.1415,147072.0
2018-03-22 09:45:00,43.96,44.04,43.93,44.03,41327.0,39.1505,39.2217,39.1237,39.2128,41327.0
2018-03-22 09:50:00,44.02,44.11,44.02,44.03,67715.0,39.2039,39.284,39.2039,39.2128,67715.0
2018-03-22 09:55:00,44.03,44.08,44.0,44.07,85144.0,39.2128,39.2573,39.1861,39.2484,85144.0
2018-03-22 10:00:00,44.07,44.15,44.05,44.13,38429.0,39.2484,39.3197,39.2306,39.3019,38429.0
2018-03-22 10:05:00,44.14,44.19,44.12,44.18,22481.0,39.3108,39.3553,39.293,39.3464,22481.0
2018-03-22 10:10:00,44.19,44.2,44.14,44.18,34465.0,39.3553,39.3642,39.3108,39.3464,34465.0
2018-03-22 10:15:00,44.18,44.22,44.12,44.22,41829.0,39.3464,39.382,39.293,39.382,41829.0
2018-03-22 10:20:00,44.21,44.22,44.16,44.2,54315.0,39.3731,39.382,39.3286,39.3642,54315.0
2018-03-22 10:25:00,44.2,44.21,44.1,44.1,32042.0,39.3642,39.3731,39.2751,39.2751,32042.0
2018-03-22 10:30:00,44.1,44.12,44.07,44.07,17369.0,39.2751,39.293,39.2484,39.2484,17369.0
2018-03-22 10:35:00,44.07,44.11,43.97,43.98,64063.0,39.2484,39.284,39.1594,39.1683,64063.0
2018-03-22 10:40:00,43.99,43.99,43.91,43.93,45975.0,39.1772,39.1772,39.1059,39.1237,45975.0
2018-03-22 10:45:00,43.93,43.94,43.81,43.82,45509.0,39.1237,39.1326,39.0169,39.0258,45509.0
2018-03-22 10:50:00,43.82,43.87,43.79,43.8,16348.0,39.0258,39.0703,38.9991,39.008,16348.0
2018-03-22 10:55:00,43.8,43.8,43.68,43.7,33384.0,39.008,39.008,38.9011,38.9189,33384.0
2018-03-22 11:00:00,43.7,43.73,43.64,43.64,29066.0,38.9189,38.9456,38.8655,38.8655,29066.0
2018-03-22 11:05:00,43.65,43.74,43.63,43.73,30792.0,38.8744,38.9545,38.8566,38.9456,30792.0
2018-03-22 11:10:00,43.75,43.77,43.7,43.72,37266.0,38.9634,38.9812,38.9189,38.9367,37266.0
2018-03-22 11:15:00,43.72,43.78,43.7,43.72,74032.0,38.9367,38.9901,38.9189,38.9367,74032.0
2018-03-22 11:20:00,43.71,43.71,43.61,43.61,19819.0,38.9278,38.9278,38.8387,38.8387,19819.0
2018-03-22 11:25:00,43.61,43.63,43.56,43.62,15150.0,38.8387,38.8566,38.7942,38.8477,15150.0
2018-03-22 11:30:00,43.63,43.65,43.54,43.55,46109.0,38.8566,38.8744,38.7764,38.7853,46109.0
2018-03-22 11:35:00,43.56,43.57,43.5,43.52,72502.0,38.7942,38.8031,38.7408,38.7586,72502.0
2018-03-22 11:40:00,43.52,43.63,43.49,43.61,219367.0,38.7586,38.8566,38.7319,38.8387,219367.0
2018-03-22 11:45:00,43.6,43.67,43.57,43.58,143959.0,38.8298,38.8922,38.8031,38.812,143959.0
2018-03-22 11:50:00,43.58,43.63,43.55,43.58,16636.0,38.812,38.8566,38.7853,38.812,16636.0
2018-03-22 11:55:00,43.58,43.58,43.52,43.52,17400.0,38.812,38.812,38.7586,38.7586,17400.0
2018-03-22 12:00:00,43.51,43.6,43.5,43.59,38967.0,38.7497,38.8298,38.7408,38.8209,38967.0
2018-03-22 12:05:00,43.59,43.65,43.59,43.63,37697.0,38.8209,38.8744,38.8209,38.8566,37697.0
2018-03-22 12:10:00,43.63,43.68,43.63,43.65,3798.0,38.8566,38.9011,38.8566,38.8744,3798.0
2018-03-22 12:15:00,43.64,43.76,43.62,43.73,27294.0,38.8655,38.9723,38.8477,38.9456,27294.0
2018-03-22 12:20:00,43.74,43.82,43.73,43.79,21472.0,38.9545,39.0258,38.9456,38.9991,21472.0
2018-03-22 12:25:00,43.77,43.88,43.77,43.86,82407.0,38.9812,39.0792,38.9812,39.0614,82407.0
2018-03-22 12:30:00,43.87,43.94,43.86,43.93,29874.0,39.0703,39.1326,39.0614,39.1237,29874.0
2018-03-22 12:35:00,43.93,43.95,43.87,43.87,81461.0,39.1237,39.1415,39.0703,39.0703,81461.0
2018-03-22 12:40:00,43.87,43.88,43.84,43.86,24896.0,39.0703,39.0792,39.0436,39.0614,24896.0
2018-03-22 12:45:00,43.86,43.86,43.82,43.83,27167.0,39.0614,39.0614,39.0258,39.0347,27167.0
2018-03-22 12:50:00,43.84,43.91,43.83,43.87,39386.0,39.0436,39.1059,39.0347,39.0703,39386.0
2018-03-22 12:55:00,43.87,43.88,43.8,43.81,17365.0,39.0703,39.0792,39.008,39.0169,17365.0
2018-03-22 13:00:00,43.81,43.81,43.72,43.74,19544.0,39.0169,39.0169,38.9367,38.9545,19544.0
2018-03-22 13:05:00,43.73,43.75,43.71,43.72,19600.0,38.9456,38.9634,38.9278,38.9367,19600.0
2018-03-22 13:10:00,43.73,43.74,43.69,43.74,19829.0,38.9456,38.9545,38.91,38.9545,19829.0
2018-03-22 13:15:00,43.74,43.76,43.72,43.73,18314.0,38.9545,38.9723,38.9367,38.9456,18314.0
2018-03-22 13:20:00,43.73,43.83,43.71,43.83,63410.0,38.9456,39.0347,38.9278,39.0347,63410.0
2018-03-22 13:25:00,43.84,43.93,43.83,43.93,28838.0,39.0436,39.1237,39.0347,39.1237,28838.0
2018-03-22 13:30:00,43.94,43.95,43.86,43.92,82332.0,39.1326,39.1415,39.0614,39.1148,82332.0
2018-03-22 13:35:00,43.92,44.0,43.91,43.94,52864.0,39.1148,39.1861,39.1059,39.1326,52864.0
2018-03-22 13:40:00,43.95,43.96,43.93,43.93,9385.0,39.1415,39.1505,39.1237,39.1237,9385.0
2018-03-22 13:45:00,43.94,43.97,43.92,43.93,13600.0,39.1326,39.1594,39.1148,39.1237,13600.0
2018-03-22 13:50:00,43.92,43.93,43.9,43.9,53581.0,39.1148,39.1237,39.097,39.097,53581.0
2018-03-22 13:55:00,43.9,43.91,43.87,43.89,22145.0,39.097,39.1059,39.0703,39.0881,22145.0
2018-03-22 14:00:00,43.89,43.92,43.87,43.89,40582.0,39.0881,39.1148,39.0703,39.0881,40582.0
2018-03-22 14:05:00,43.9,43.91,43.84,43.84,20582.0,39.097,39.1059,39.0436,39.0436,20582.0
2018-03-22 14:10:00,43.84,43.86,43.82,43.86,9200.0,39.0436,39.0614,39.0258,39.0614,9200.0
2018-03-22 14:15:00,43.85,43.86,43.81,43.82,7474.0,39.0525,39.0614,39.0169,39.0258,7474.0
2018-03-22 14:20:00,43.81,43.81,43.76,43.77,9784.0,39.0169,39.0169,38.9723,38.9812,9784.0
2018-03-22 14:25:00,43.78,43.8,43.77,43.79,21900.0,38.9901,39.008,38.9812,38.9991,21900.0
2018-03-22 14:30:00,43.78,43.81,43.75,43.81,9039.0,38.9901,39.0169,38.9634,39.0169,9039.0
2018-03-22 14:35:00,43.82,43.87,43.8,43.86,14668.0,39.0258,39.0703,39.008,39.0614,14668.0
2018-03-22 14:40:00,43.86,43.86,43.79,43.82,10928.0,39.0614,39.0614,38.9991,39.0258,10928.0
2018-03-22 14:45:00,43.82,43.86,43.8,43.82,22612.0,39.0258,39.0614,39.008,39.0258,22612.0
2018-03-22 14:50:00,43.82,43.83,43.8,43.81,8030.0,39.0258,39.0347,39.008,39.0169,8030.0
2018-03-22 14:55:00,43.8,43.8,43.72,43.74,24617.0,39.008,39.008,38.9367,38.9545,24617.0
2018-03-22 15:00:00,43.74,43.82,43.72,43.79,32178.0,38.9545,39.0258,38.9367,38.9991,32178.0
2018-03-22 15:05:00,43.78,43.81,43.72,43.73,51588.0,38.9901,39.0169,38.9367,38.9456,51588.0
2018-03-22 15:10:00,43.74,43.75,43.7,43.73,20780.0,38.9545,38.9634,38.9189,38.9456,20780.0
2018-03-22 15:15:00,43.72,43.73,43.63,43.64,37675.0,38.9367,38.9456,38.8566,38.8655,37675.0
2018-03-22 15:20:00,43.64,43.74,43.64,43.68,38019.0,38.8655,38.9545,38.8655,38.9011,38019.0
2018-03-22 15:25:00,43.68,43.7,43.58,43.59,30477.0,38.9011,38.9189,38.812,38.8209,30477.0
2018-03-22 15:30:00,43.59,43.6,43.55,43.6,61216.0,38.8209,38.8298,38.7853,38.8298,61216.0
2018-03-22 15:35:00,43.59,43.6,43.54,43.55,42183.0,38.8209,38.8298,38.7764,38.7853,42183.0
2018-03-22 15:40:00,43.54,43.57,43.51,43.55,189023.0,38.7764,38.8031,38.7497,38.7853,189023.0
2018-03-22 15:45:00,43.55,43.56,43.43,43.47,516662.0,38.7853,38.7942,38.6784,38.7141,516662.0
2018-03-22 15:50:00,43.47,43.52,43.43,43.44,109245.0,38.7141,38.7586,38.6784,38.6873,109245.0
2018-03-22 15:55:00,43.43,43.45,43.37,43.37,443554.0,38.6784,38.6963,38.625,38.625,443554.0
2018-03-23 09:30:00,43.56,43.79,43.55,43.7,308083.0,38.7942,38.9991,38.7853,38.9189,308083.0
2018-03-23 09:35:00,43.67,43.67,43.48,43.48,114945.0,38.8922,38.8922,38.723,38.723,114945.0
2018-03-23 09:40:00,43.47,43.51,43.39,43.42,65464.0,38.7141,38.7497,38.6428,38.6695,65464.0
2018-03-23 09:45:00,43.39,43.39,43.31,43.37,114102.0,38.6428,38.6428,38.5716,38.625,114102.0
2018-03-23 09:50:00,43.38,43.49,43.37,43.47,35086.0,38.6339,38.7319,38.625,38.7141,35086.0
2018-03-23 09:55:00,43.48,43.52,43.4,43.44,49773.0,38.723,38.7586,38.6517,38.6873,49773.0
2018-03-23 10:00:00,43.45,43.57,43.44,43.54,40838.0,38.6963,38.8031,38.6873,38.7764,40838.0
2018-03-23 10:05:00,43.55,43.56,43.46,43.54,22400.0,38.7853,38.7942,38.7052,38.7764,22400.0
2018-03-23 10:10:00,43.54,43.63,43.53,43.54,45214.0,38.7764,38.8566,38.7675,38.7764,45214.0
2018-03-23 10:15:00,43.55,43.63,43.53,43.54,37185.0,38.7853,38.8566,38.7675,38.7764,37185.0
2018-03-23 10:20:00,43.53,43.53,43.46,43.48,50851.0,38.7675,38.7675,38.7052,38.723,50851.0
2018-03-23 10:25:00,43.48,43.61,43.45,43.58,24639.0,38.723,38.8387,38.6963,38.812,24639.0
2018-03-23 10:30:00,43.58,43.68,43.56,43.67,27700.0,38.812,38.9011,38.7942,38.8922,27700.0
2018-03-23 10:35:00,43.67,43.68,43.61,43.64,25265.0,38.8922,38.9011,38.8387,38.8655,25265.0
2018-03-23 10:40:00,43.64,43.7,43.6,43.62,13936.0,38.8655,38.9189,38.8298,38.8477,13936.0
2018-03-23 10:45:00,43.63,43.7,43.63,43.65,17500.0,38.8566,38.9189,38.8566,38.8744,17500.0
2018-03-23 10:50:00,43.64,43.66,43.58,43.63,13745.0,38.8655,38.8833,38.812,38.8566,13745.0
2018-03-23 10:55:00,43.64,43.68,43.6,43.66,13565.0,38.8655,38.9011,38.8298,38.8833,13565.0
2018-03-23 11:00:00,43.66,43.72,43.59,43.62,143891.0,38.8833,38.9367,38.8209,38.8477,143891.0
2018-03-23 11:05:00,43.62,43.64,43.6,43.61,10550.0,38.8477,38.8655,38.8298,38.8387,10550.0
2018-03-23 11:10:00,43.61,43.63,43.57,43.59,26227.0,38.8387,38.8566,38.8031,38.8209,26227.0
2018-03-23 11:15:00,43.6,43.63,43.59,43.6,8239.0,38.8298,38.8566,38.8209,38.8298,8239.0
2018-03-23 11:20:00,43.6,43.65,43.59,43.64,66013.0,38.8298,38.8744,38.8209,38.8655,66013.0
2018-03-23 11:25:00,43.63,43.68,43.62,43.62,47008.0,38.8566,38.9011,38.8477,38.8477,47008.0
2018-03-23 11:30:00,43.61,43.62,43.59,43.61,14650.0,38.8387,38.8477,38.8209,38.8387,14650.0
2018-03-23 11:35:00,43.61,43.63,43.54,43.54,26515.0,38.8387,38.8566,38.7764,38.7764,26515.0
2018-03-23 11:40:00,43.54,43.55,43.49,43.49,22851.0,38.7764,38.7853,38.7319,38.7319,22851.0
2018-03-23 11:45:00,43.48,43.49,43.4,43.41,29900.0,38.723,38.7319,38.6517,38.6606,29900.0
2018-03-23 11:50:00,43.42,43.42,43.33,43.37,40350.0,38.6695,38.6695,38.5894,38.625,40350.0
2018-03-23 11:55:00,43.37,43.38,43.29,43.3,61911.0,38.625,38.6339,38.5538,38.5627,61911.0
2018-03-23 12:00:00,43.3,43.41,43.29,43.39,20734.0,38.5627,38.6606,38.5538,38.6428,20734.0
2018-03-23 12:05:00,43.39,43.43,43.34,43.37,14900.0,38.6428,38.6784,38.5983,38.625,14900.0
2018-03-23 12:10:00,43.36,43.37,43.28,43.3,25462.0,38.6161,38.625,38.5449,38.5627,25462.0
2018-03-23 12:15:00,43.3,43.34,43.26,43.27,54248.0,38.5627,38.5983,38.527,38.5359,54248.0
2018-03-23 12:20:00,43.27,43.32,43.26,43.32,31101.0,38.5359,38.5805,38.527,38.5805,31101.0
2018-03-23 12:25:00,43.32,43.41,43.31,43.4,35002.0,38.5805,38.6606,38.5716,38.6517,35002.0
2018-03-23 12:30:00,43.41,43.41,43.38,43.38,15447.0,38.6606,38.6606,38.6339,38.6339,15447.0
2018-03-23 12:35:00,43.37,43.38,43.31,43.35,79402.0,38.625,38.6339,38.5716,38.6072,79402.0
2018-03-23 12:40:00,43.34,43.35,43.29,43.29,77699.0,38.5983,38.6072,38.5538,38.5538,77699.0
2018-03-23 12:45:00,43.29,43.34,43.27,43.29,61220.0,38.5538,38.5983,38.5359,38.5538,61220.0
2018-03-23 12:50:00,43.3,43.35,43.3,43.32,116259.0,38.5627,38.6072,38.5627,38.5805,116259.0
2018-03-23 12:55:00,43.32,43.32,43.28,43.3,31729.0,38.5805,38.5805,38.5449,38.5627,31729.0
2018-03-23 13:00:00,43.29,43.37,43.25,43.36,71828.0,38.5538,38.625,38.5181,38.6161,71828.0
2018-03-23 13:05:00,43.35,43.49,43.35,43.48,102403.0,38.6072,38.7319,38.6072,38.723,102403.0
2018-03-23 13:10:00,43.48,43.54,43.47,43.52,54842.0,38.723,38.7764,38.7141,38.7586,54842.0
2018-03-23 13:15:00,43.51,43.53,43.48,43.52,8100.0,38.7497,38.7675,38.723,38.7586,8100.0
2018-03-23 13:20:00,43.53,43.62,43.51,43.61,43882.0,38.7675,38.8477,38.7497,38.8387,43882.0
2018-03-23 13:25:00,43.6,43.61,43.54,43.57,40357.0,38.8298,38.8387,38.7764,38.8031,40357.0
2018-03-23 13:30:00,43.58,43.64,43.55,43.56,70837.0,38.812,38.8655,38.7853,38.7942,70837.0
2018-03-23 13:35:00,43.56,43.57,43.48,43.49,5800.0,38.7942,38.8031,38.723,38.7319,5800.0
2018-03-23 13:40:00,43.49,43.5,43.45,43.5,17151.0,38.7319,38.7408,38.6963,38.7408,17151.0
2018-03-23 13:45:00,43.49,43.54,43.49,43.52,14505.0,38.7319,38.7764,38.7319,38.7586,14505.0
2018-03-23 13:50:00,43.53,43.65,43.53,43.65,58269.0,38.7675,38.8744,38.7675,38.8744,58269.0
2018-03-23 13:55:00,43.64,43.65,43.58,43.59,18699.0,38.8655,38.8744,38.812,38.8209,18699.0
2018-03-23 14:00:00,43.59,43.65,43.53,43.54,22336.0,38.8209,38.8744,38.7675,38.7764,22336.0
2018-03-23 14:05:00,43.54,43.55,43.48,43.5,8450.0,38.7764,38.7853,38.723,38.7408,8450.0
2018-03-23 14:10:00,43.49,43.5,43.43,43.43,7517.0,38.7319,38.7408,38.6784,38.6784,7517.0
2018-03-23 14:15:00,43.43,43.46,43.4,43.45,17900.0,38.6784,38.7052,38.6517,38.6963,17900.0
2018-03-23 14:20:00,43.44,43.47,43.41,43.44,16739.0,38.6873,38.7141,38.6606,38.6873,16739.0
2018-03-23 14:25:00,43.44,43.47,43.4,43.47,20004.0,38.6873,38.7141,38.6517,38.7141,20004.0
2018-03-23 14:30:00,43.46,43.5,43.42,43.45,20963.0,38.7052,38.7408,38.6695,38.6963,20963.0
2018-03-23 14:35:00,43.44,43.46,43.41,43.44,10093.0,38.6873,38.7052,38.6606,38.6873,10093.0
2018-03-23 14:40:00,43.43,43.46,43.38,43.41,15860.0,38.6784,38.7052,38.6339,38.6606,15860.0
2018-03-23 14:45:00,43.4,43.4,43.27,43.29,27083.0,38.6517,38.6517,38.5359,38.5538,27083.0
2018-03-23 14:50:00,43.29,43.3,43.21,43.27,17900.0,38.5538,38.5627,38.4825,38.5359,17900.0
2018-03-23 14:55:00,43.27,43.27,43.11,43.14,33042.0,38.5359,38.5359,38.3935,38.4202,33042.0
2018-03-23 15:00:00,43.14,43.17,43.09,43.13,21954.0,38.4202,38.4469,38.3756,38.4113,21954.0
2018-03-23 15:05:00,43.13,43.19,43.1,43.11,50989.0,38.4113,38.4647,38.3845,38.3935,50989.0
2018-03-23 15:10:00,43.11,43.24,43.11,43.22,38999.0,38.3935,38.5092,38.3935,38.4914,38999.0
2018-03-23 15:15:00,43.23,43.32,43.23,43.24,29468.0,38.5003,38.5805,38.5003,38.5092,29468.0
2018-03-23 15:20:00,43.25,43.25,43.14,43.14,105926.0,38.5181,38.5181,38.4202,38.4202,105926.0
2018-03-23 15:25:00,43.14,43.21,43.13,43.19,82900.0,38.4202,38.4825,38.4113,38.4647,82900.0
2018-03-23 15:30:00,43.19,43.19,43.12,43.16,47619.0,38.4647,38.4647,38.4024,38.438,47619.0
2018-03-23 15:35:00,43.15,43.17,43.08,43.14,68158.0,38.4291,38.4469,38.3667,38.4202,68158.0
2018-03-23 15:40:00,43.13,43.17,43.08,43.11,43839.0,38.4113,38.4469,38.3667,38.3935,43839.0
2018-03-23 15:45:00,43.11,43.12,43.01,43.02,80976.0,38.3935,38.4024,38.3044,38.3133,80976.0
2018-03-23 15:50:00,43.02,43.02,42.93,42.95,171190.0,38.3133,38.3133,38.2331,38.251,171190.0
2018-03-23 15:55:00,42.96,43.01,42.94,42.96,303585.0,38.2599,38.3044,38.2421,38.2599,303585.0
2018-03-26 09:30:00,43.65,43.8,43.61,43.63,107423.0,38.8744,39.008,38.8387,38.8566,107423.0
2018-03-26 09:35:00,43.65,43.66,43.5,43.58,44772.0,38.8744,38.8833,38.7408,38.812,44772.0
2018-03-26 09:40:00,43.59,43.64,43.54,43.55,40843.0,38.8209,38.8655,38.7764,38.7853,40843.0
2018-03-26 09:45:00,43.55,43.55,43.4,43.43,45553.0,38.7853,38.7853,38.6517,38.6784,45553.0
2018-03-26 09:50:00,43.42,43.47,43.38,43.45,81068.0,38.6695,38.7141,38.6339,38.6963,81068.0
2018-03-26 09:55:00,43.47,43.54,43.47,43.54,12800.0,38.7141,38.7764,38.7141,38.7764,12800.0
2018-03-26 10:00:00,43.54,43.66,43.53,43.64,20400.0,38.7764,38.8833,38.7675,38.8655,20400.0
2018-03-26 10:05:00,43.65,43.68,43.61,43.63,17015.0,38.8744,38.9011,38.8387,38.8566,17015.0
2018-03-26 10:10:00,43.63,43.64,43.58,43.59,32990.0,38.8566,38.8655,38.812,38.8209,32990.0
2018-03-26 10:15:00,43.6,43.68,43.6,43.61,16700.0,38.8298,38.9011,38.8298,38.8387,16700.0
2018-03-26 10:20:00,43.6,43.6,43.54,43.56,8600.0,38.8298,38.8298,38.7764,38.7942,8600.0
2018-03-26 10:25:00,43.55,43.6,43.53,43.55,38955.0,38.7853,38.8298,38.7675,38.7853,38955.0
2018-03-26 10:30:00,43.55,43.55,43.48,43.53,88457.0,38.7853,38.7853,38.723,38.7675,88457.0
2018-03-26 10:35:00,43.53,43.63,43.53,43.62,107461.0,38.7675,38.8566,38.7675,38.8477,107461.0
2018-03-26 10:40:00,43.62,43.63,43.56,43.58,24298.0,38.8477,38.8566,38.7942,38.812,24298.0
2018-03-26 10:45:00,43.57,43.6,43.55,43.59,17800.0,38.8031,38.8298,38.7853,38.8209,17800.0
2018-03-26 10:50:00,43.59,43.6,43.54,43.56,31354.0,38.8209,38.8298,38.7764,38.7942,31354.0
2018-03-26 10:55:00,43.56,43.65,43.56,43.61,61545.0,38.7942,38.8744,38.7942,38.8387,61545.0
2018-03-26 11:00:00,43.62,43.63,43.56,43.6,72667.0,38.8477,38.8566,38.7942,38.8298,72667.0
2018-03-26 11:05:00,43.6,43.6,43.5,43.51,30938.0,38.8298,38.8298,38.7408,38.7497,30938.0
2018-03-26 11:10:00,43.51,43.56,43.47,43.48,29613.0,38.7497,38.7942,38.7141,38.723,29613.0
2018-03-26 11:15:00,43.49,43.49,43.41,43.45,17450.0,38.7319,38.7319,38.6606,38.6963,17450.0
2018-03-26 11:20:00,43.44,43.56,43.41,43.54,32844.0,38.6873,38.7942,38.6606,38.7764,32844.0
2018-03-26 11:25:00,43.54,43.54,43.43,43.45,21001.0,38.7764,38.7764,38.6784,38.6963,21001.0
2018-03-26 11:30:00,43.45,43.56,43.43,43.55,38313.0,38.6963,38.7942,38.6784,38.7853,38313.0
2018-03-26 11:35:00,43.55,43.6,43.55,43.59,16988.0,38.7853,38.8298,38.7853,38.8209,16988.0
2018-03-26 11:40:00,43.59,43.72,43.59,43.72,18188.0,38.8209,38.9367,38.8209,38.9367,18188.0
2018-03-26 11:45:00,43.71,43.71,43.66,43.66,69590.0,38.9278,38.9278,38.8833,38.8833,69590.0
2018-03-26 11:50:00,43.67,43.7,43.61,43.63,24498.0,38.8922,38.9189,38.8387,38.8566,24498.0
2018-03-26 11:55:00,43.64,43.66,43.59,43.63,25678.0,38.8655,38.8833,38.8209,38.8566,25678.0
2018-03-26 12:00:00,43.64,43.64,43.56,43.59,30703.0,38.8655,38.8655,38.7942,38.8209,30703.0
2018-03-26 12:05:00,43.6,43.71,43.6,43.7,42230.0,38.8298,38.9278,38.8298,38.9189,42230.0
2018-03-26 12:10:00,43.7,43.74,43.67,43.73,25942.0,38.9189,38.9545,38.8922,38.9456,25942.0
2018-03-26 12:15:00,43.74,43.74,43.69,43.73,36673.0,38.9545,38.9545,38.91,38.9456,36673.0
2018-03-26 12:20:00,43.73,43.78,43.73,43.76,28552.0,38.9456,38.9901,38.9456,38.9723,28552.0
2018-03-26 12:25:00,43.75,43.8,43.69,43.69,11100.0,38.9634,39.008,38.91,38.91,11100.0
2018-03-26 12:30:00,43.7,43.73,43.68,43.7,24400.0,38.9189,38.9456,38.9011,38.9189,24400.0
2018-03-26 12:35:00,43.7,43.74,43.66,43.66,30494.0,38.9189,38.9545,38.8833,38.8833,30494.0
2018-03-26 12:40:00,43.66,43.71,43.66,43.67,12746.0,38.8833,38.9278,38.8833,38.8922,12746.0
2018-03-26 12:45:00,43.68,43.7,43.61,43.62,17404.0,38.9011,38.9189,38.8387,38.8477,17404.0
2018-03-26 12:50:00,43.62,43.67,43.6,43.61,16500.0,38.8477,38.8922,38.8298,38.8387,16500.0
2018-03-26 12:55:00,43.61,43.64,43.59,43.6,23400.0,38.8387,38.8655,38.8209,38.8298,23400.0
2018-03-26 13:00:00,43.59,43.65,43.58,43.64,20909.0,38.8209,38.8744,38.812,38.8655,20909.0
2018-03-26 13:05:00,43.64,43.69,43.63,43.65,56200.0,38.8655,38.91,38.8566,38.8744,56200.0
2018-03-26 13:10:00,43.65,43.71,43.65,43.71,15642.0,38.8744,38.9278,38.8744,38.9278,15642.0
2018-03-26 13:15:00,43.71,43.76,43.71,43.73,24809.0,38.9278,38.9723,38.9278,38.9456,24809.0
2018-03-26 13:20:00,43.73,43.74,43.71,43.74,9900.0,38.9456,38.9545,38.9278,38.9545,9900.0
2018-03-26 13:25:00,43.73,43.77,43.73,43.75,53445.0,38.9456,38.9812,38.9456,38.9634,53445.0
2018-03-26 13:30:00,43.75,43.76,43.67,43.68,73131.0,38.9634,38.9723,38.8922,38.9011,73131.0
2018-03-26 13:35:00,43.68,43.78,43.68,43.77,20910.0,38.9011,38.9901,38.9011,38.9812,20910.0
2018-03-26 13:40:00,43.78,43.82,43.78,43.79,46847.0,38.9901,39.0258,38.9901,38.9991,46847.0
2018-03-26 13:45:00,43.78,43.82,43.78,43.81,35838.0,38.9901,39.0258,38.9901,39.0169,35838.0
2018-03-26 13:50:00,43.8,43.82,43.76,43.77,14162.0,39.008,39.0258,38.9723,38.9812,14162.0
2018-03-26 13:55:00,43.76,43.81,43.73,43.81,13205.0,38.9723,39.0169,38.9456,39.0169,13205.0
2018-03-26 14:00:00,43.81,43.85,43.78,43.84,19330.0,39.0169,39.0525,38.9901,39.0436,19330.0
2018-03-26 14:05:00,43.83,43.87,43.8,43.84,68585.0,39.0347,39.0703,39.008,39.0436,68585.0
2018-03-26 14:10:00,43.85,43.9,43.85,43.86,50527.0,39.0525,39.097,39.0525,39.0614,50527.0
2018-03-26 14:15:00,43.86,43.92,43.86,43.91,183439.0,39.0614,39.1148,39.0614,39.1059,183439.0
2018-03-26 14:20:00,43.92,43.96,43.91,43.93,330410.0,39.1148,39.1505,39.1059,39.1237,330410.0
2018-03-26 14:25:00,43.93,43.97,43.91,43.95,87804.0,39.1237,39.1594,39.1059,39.1415,87804.0
2018-03-26 14:30:00,43.95,44.04,43.95,44.03,303913.0,39.1415,39.2217,39.1415,39.2128,303913.0
2018-03-26 14:35:00,44.03,44.07,44.01,44.03,63095.0,39.2128,39.2484,39.195,39.2128,63095.0
2018-03-26 14:40:00,44.03,44.09,44.03,44.07,230003.0,39.2128,39.2662,39.2128,39.2484,230003.0
2018-03-26 14:45:00,44.08,44.08,44.02,44.03,124120.0,39.2573,39.2573,39.2039,39.2128,124120.0
2018-03-26 14:50:00,44.03,44.09,44.03,44.08,183260.0,39.2128,39.2662,39.2128,39.2573,183260.0
2018-03-26 14:55:00,44.09,44.17,44.08,44.09,278810.0,39.2662,39.3375,39.2573,39.2662,278810.0
2018-03-26 15:00:00,44.09,44.17,44.08,44.14,72833.0,39.2662,39.3375,39.2573,39.3108,72833.0
2018-03-26 15:05:00,44.14,44.2,44.13,44.2,92607.0,39.3108,39.3642,39.3019,39.3642,92607.0
2018-03-26 15:10:00,44.2,44.21,44.12,44.14,51297.0,39.3642,39.3731,39.293,39.3108,51297.0
2018-03-26 15:15:00,44.16,44.2,44.14,44.2,24789.0,39.3286,39.3642,39.3108,39.3642,24789.0
2018-03-26 15:20:00,44.2,44.26,44.2,44.26,245183.0,39.3642,39.4176,39.3642,39.4176,245183.0
2018-03-26 15:25:00,44.26,44.34,44.26,44.34,154078.0,39.4176,39.4889,39.4176,39.4889,154078.0
2018-03-26 15:30:00,44.34,44.36,44.3,44.34,162637.0,39.4889,39.5067,39.4533,39.4889,162637.0
2018-03-26 15:35:00,44.33,44.34,44.27,44.29,174155.0,39.48,39.4889,39.4265,39.4444,174155.0
2018-03-26 15:40:00,44.29,44.35,44.28,44.35,230020.0,39.4444,39.4978,39.4354,39.4978,230020.0
2018-03-26 15:45:00,44.35,44.36,44.33,44.36,190258.0,39.4978,39.5067,39.48,39.5067,190258.0
2018-03-26 15:50:00,44.35,44.36,44.29,44.32,238537.0,39.4978,39.5067,39.4444,39.4711,238537.0
2018-03-26 15:55:00,44.32,44.33,44.28,44.31,597754.0,39.4711,39.48,39.4354,39.4622,597754.0
2018-03-27 09:30:00,44.3,44.38,44.04,44.07,137458.0,39.4533,39.5245,39.2217,39.2484,137458.0
2018-03-27 09:35:00,44.07,44.31,44.02,44.3,217374.0,39.2484,39.4622,39.2039,39.4533,217374.0
2018-03-27 09:40:00,44.3,44.3,44.12,44.2,165831.0,39.4533,39.4533,39.293,39.3642,165831.0
2018-03-27 09:45:00,44.19,44.19,44.0,44.02,177716.0,39.3553,39.3553,39.1861,39.2039,177716.0
2018-03-27 09:50:00,44.02,44.12,44.02,44.06,136492.0,39.2039,39.293,39.2039,39.2395,136492.0
2018-03-27 09:55:00,44.07,44.24,44.07,44.23,119345.0,39.2484,39.3998,39.2484,39.3909,119345.0
2018-03-27 10:00:00,44.23,44.24,44.14,44.23,152965.0,39.3909,39.3998,39.3108,39.3909,152965.0
2018-03-27 10:05:00,44.23,44.29,44.2,44.23,92131.0,39.3909,39.4444,39.3642,39.3909,92131.0
2018-03-27 10:10:00,44.23,44.25,44.19,44.22,51179.0,39.3909,39.4087,39.3553,39.382,51179.0
2018-03-27 10:15:00,44.22,44.23,44.16,44.19,24094.0,39.382,39.3909,39.3286,39.3553,24094.0
2018-03-27 10:20:00,44.2,44.21,44.15,44.2,45919.0,39.3642,39.3731,39.3197,39.3642,45919.0
2018-03-27 10:25:00,44.2,44.33,44.2,44.27,52600.0,39.3642,39.48,39.3642,39.4265,52600.0
2018-03-27 10:30:00,44.27,44.27,44.14,44.16,69314.0,39.4265,39.4265,39.3108,39.3286,69314.0
2018-03-27 10:35:00,44.17,44.19,44.14,44.17,68715.0,39.3375,39.3553,39.3108,39.3375,68715.0
2018-03-27 10:40:00,44.17,44.28,44.13,44.28,16200.0,39.3375,39.4354,39.3019,39.4354,16200.0
2018-03-27 10:45:00,44.28,44.28,44.23,44.26,19814.0,39.4354,39.4354,39.3909,39.4176,19814.0
2018-03-27 10:50:00,44.26,44.28,44.19,44.21,65342.0,39.4176,39.4354,39.3553,39.3731,65342.0
2018-03-27 10:55:00,44.21,44.24,44.18,44.2,64636.0,39.3731,39.3998,39.3464,39.3642,64636.0
2018-03-27 11:00:00,44.2,44.22,44.14,44.18,64063.0,39.3642,39.382,39.3108,39.3464,64063.0
2018-03-27 11:05:00,44.19,44.21,44.16,44.21,73709.0,39.3553,39.3731,39.3286,39.3731,73709.0
2018-03-27 11:10:00,44.2,44.24,44.19,44.22,146134.0,39.3642,39.3998,39.3553,39.382,146134.0
2018-03-27 11:15:00,44.21,44.23,44.2,44.22,29563.0,39.3731,39.3909,39.3642,39.382,29563.0
2018-03-27 11:20:00,44.2,44.23,44.19,44.22,61113.0,39.3642,39.3909,39.3553,39.382,61113.0
2018-03-27 11:25:00,44.22,44.23,44.19,44.21,50578.0,39.382,39.3909,39.3553,39.3731,50578.0
2018-03-27 11:30:00,44.21,44.3,44.2,44.28,38388.0,39.3731,39.4533,39.3642,39.4354,38388.0
2018-03-27 11:35:00,44.29,44.32,44.28,44.32,146409.0,39.4444,39.4711,39.4354,39.4711,146409.0
2018-03-27 11:40:00,44.32,44.39,44.31,44.39,28403.0,39.4711,39.5334,39.4622,39.5334,28403.0
2018-03-27 11:45:00,44.4,44.4,44.33,44.37,17361.0,39.5423,39.5423,39.48,39.5156,17361.0
2018-03-27 11:50:00,44.38,44.39,44.3,44.33,14902.0,39.5245,39.5334,39.4533,39.48,14902.0
2018-03-27 11:55:00,44.33,44.33,44.25,44.25,15112.0,39.48,39.48,39.4087,39.4087,15112.0
2018-03-27 12:00:00,44.25,44.26,44.21,44.24,21951.0,39.4087,39.4176,39.3731,39.3998,21951.0
2018-03-27 12:05:00,44.24,44.24,44.18,44.18,13838.0,39.3998,39.3998,39.3464,39.3464,13838.0
2018-03-27 12:10:00,44.18,44.24,44.17,44.23,18172.0,39.3464,39.3998,39.3375,39.3909,18172.0
2018-03-27 12:15:00,44.23,44.24,44.21,44.22,11706.0,39.3909,39.3998,39.3731,39.382,11706.0
2018-03-27 12:20:00,44.22,44.23,44.16,44.2,32973.0,39.382,39.3909,39.3286,39.3642,32973.0
2018-03-27 12:25:00,44.2,44.21,44.16,44.18,156777.0,39.3642,39.3731,39.3286,39.3464,156777.0
2018-03-27 12:30:00,44.17,44.18,44.1,44.13,118948.0,39.3375,39.3464,39.2751,39.3019,118948.0
2018-03-27 12:35:00,44.13,44.17,44.13,44.14,91482.0,39.3019,39.3375,39.3019,39.3108,91482.0
2018-03-27 12:40:00,44.14,44.17,44.11,44.15,125169.0,39.3108,39.3375,39.284,39.3197,125169.0
2018-03-27 12:45:00,44.15,44.16,44.12,44.13,73233.0,39.3197,39.3286,39.293,39.3019,73233.0
2018-03-27 12:50:00,44.13,44.16,44.09,44.14,77539.0,39.3019,39.3286,39.2662,39.3108,77539.0
2018-03-27 12:55:00,44.14,44.18,44.11,44.13,47639.0,39.3108,39.3464,39.284,39.3019,47639.0
2018-03-27 13:00:00,44.15,44.22,44.15,44.21,180864.0,39.3197,39.382,39.3197,39.3731,180864.0
2018-03-27 13:05:00,44.22,44.23,44.19,44.23,38088.0,39.382,39.3909,39.3553,39.3909,38088.0
2018-03-27 13:10:00,44.23,44.31,44.22,44.3,77086.0,39.3909,39.4622,39.382,39.4533,77086.0
2018-03-27 13:15:00,44.31,44.33,44.27,44.28,105737.0,39.4622,39.48,39.4265,39.4354,105737.0
2018-03-27 13:20:00,44.27,44.28,44.13,44.13,20302.0,39.4265,39.4354,39.3019,39.3019,20302.0
2018-03-27 13:25:00,44.13,44.17,44.1,44.1,14842.0,39.3019,39.3375,39.2751,39.2751,14842.0
2018-03-27 13:30:00,44.11,44.12,44.04,44.09,26292.0,39.284,39.293,39.2217,39.2662,26292.0
2018-03-27 13:35:00,44.08,44.08,43.98,44.02,46861.0,39.2573,39.2573,39.1683,39.2039,46861.0
2018-03-27 13:40:00,44.02,44.06,43.99,44.04,20960.0,39.2039,39.2395,39.1772,39.2217,20960.0
2018-03-27 13:45:00,44.05,44.05,43.98,43.98,29756.0,39.2306,39.2306,39.1683,39.1683,29756.0
2018-03-27 13:50:00,43.98,43.98,43.87,43.9,61769.0,39.1683,39.1683,39.0703,39.097,61769.0
2018-03-27 13:55:00,43.9,43.99,43.89,43.98,73453.0,39.097,39.1772,39.0881,39.1683,73453.0
2018-03-27 14:00:00,43.97,43.97,43.88,43.9,23877.0,39.1594,39.1594,39.0792,39.097,23877.0
2018-03-27 14:05:00,43.91,43.95,43.88,43.88,23695.0,39.1059,39.1415,39.0792,39.0792,23695.0
2018-03-27 14:10:00,43.88,43.94,43.87,43.92,28003.0,39.0792,39.1326,39.0703,39.1148,28003.0
2018-03-27 14:15:00,43.92,44.0,43.92,44.0,21973.0,39.1148,39.1861,39.1148,39.1861,21973.0
2018-03-27 14:20:00,43.99,43.99,43.9,43.94,41124.0,39.1772,39.1772,39.097,39.1326,41124.0
2018-03-27 14:25:00,43.94,43.94,43.84,43.84,40392.0,39.1326,39.1326,39.0436,39.0436,40392.0
2018-03-27 14:30:00,43.84,43.88,43.81,43.86,36513.0,39.0436,39.0792,39.0169,39.0614,36513.0
2018-03-27 14:35:00,43.86,43.91,43.84,43.91,25400.0,39.0614,39.1059,39.0436,39.1059,25400.0
2018-03-27 14:40:00,43.91,43.95,43.89,43.91,41566.0,39.1059,39.1415,39.0881,39.1059,41566.0
2018-03-27 14:45:00,43.9,43.9,43.76,43.77,58764.0,39.097,39.097,38.9723,38.9812,58764.0
2018-03-27 14:50:00,43.77,43.8,43.74,43.75,31551.0,38.9812,39.008,38.9545,38.9634,31551.0
2018-03-27 14:55:00,43.74,43.77,43.68,43.69,56050.0,38.9545,38.9812,38.9011,38.91,56050.0
2018-03-27 15:00:00,43.69,43.72,43.59,43.61,63854.0,38.91,38.9367,38.8209,38.8387,63854.0
2018-03-27 15:05:00,43.6,43.62,43.45,43.56,83154.0,38.8298,38.8477,38.6963,38.7942,83154.0
2018-03-27 15:10:00,43.57,43.59,43.49,43.55,52478.0,38.8031,38.8209,38.7319,38.7853,52478.0
2018-03-27 15:15:00,43.55,43.68,43.54,43.61,59394.0,38.7853,38.9011,38.7764,38.8387,59394.0
2018-03-27 15:20:00,43.6,43.64,43.58,43.6,105629.0,38.8298,38.8655,38.812,38.8298,105629.0
2018-03-27 15:25:00,43.6,43.6,43.41,43.45,58524.0,38.8298,38.8298,38.6606,38.6963,58524.0
2018-03-27 15:30:00,43.44,43.46,43.31,43.39,120887.0,38.6873,38.7052,38.5716,38.6428,120887.0
2018-03-27 15:35:00,43.39,43.49,43.38,43.45,103370.0,38.6428,38.7319,38.6339,38.6963,103370.0
2018-03-27 15:40:00,43.45,43.46,43.31,43.32,186186.0,38.6963,38.7052,38.5716,38.5805,186186.0
2018-03-27 15:45:00,43.31,43.34,43.23,43.27,122966.0,38.5716,38.5983,38.5003,38.5359,122966.0
2018-03-27 15:50:00,43.27,43.43,43.25,43.35,203034.0,38.5359,38.6784,38.5181,38.6072,203034.0
2018-03-27 15:55:00,43.35,43.47,43.31,43.42,446234.0,38.6072,38.7141,38.5716,38.6695,446234.0
2018-03-28 09:30:00,43.56,43.64,43.4,43.56,184955.0,38.7942,38.8655,38.6517,38.7942,184955.0
2018-03-28 09:35:00,43.56,43.57,43.32,43.32,203019.0,38.7942,38.8031,38.5805,38.5805,203019.0
2018-03-28 09:40:00,43.32,43.64,43.29,43.59,105300.0,38.5805,38.8655,38.5538,38.8209,105300.0
2018-03-28 09:45:00,43.58,43.8,43.57,43.8,319939.0,38.812,39.008,38.8031,39.008,319939.0
2018-03-28 09:50:00,43.8,43.94,43.71,43.9,333789.0,39.008,39.1326,38.9278,39.097,333789.0
2018-03-28 09:55:00,43.88,44.08,43.86,44.07,484835.0,39.0792,39.2573,39.0614,39.2484,484835.0
2018-03-28 10:00:00,44.08,44.35,44.07,44.35,281522.0,39.2573,39.4978,39.2484,39.4978,281522.0
2018-03-28 10:05:00,44.34,44.42,44.26,44.26,200759.0,39.4889,39.5601,39.4176,39.4176,200759.0
2018-03-28 10:10:00,44.26,44.28,43.97,44.0,475469.0,39.4176,39.4354,39.1594,39.1861,475469.0
2018-03-28 10:15:00,44.0,44.07,43.92,44.01,104877.0,39.1861,39.2484,39.1148,39.195,104877.0
2018-03-28 10:20:00,44.01,44.11,44.01,44.08,343018.0,39.195,39.284,39.195,39.2573,343018.0
2018-03-28 10:25:00,44.07,44.14,44.07,44.14,141822.0,39.2484,39.3108,39.2484,39.3108,141822.0
2018-03-28 10:30:00,44.15,44.21,44.13,44.14,234407.0,39.3197,39.3731,39.3019,39.3108,234407.0
2018-03-28 10:35:00,44.13,44.13,43.97,43.99,86093.0,39.3019,39.3019,39.1594,39.1772,86093.0
2018-03-28 10:40:00,43.99,43.99,43.83,43.88,143319.0,39.1772,39.1772,39.0347,39.0792,143319.0
2018-03-28 10:45:00,43.88,43.88,43.74,43.8,134388.0,39.0792,39.0792,38.9545,39.008,134388.0
2018-03-28 10:50:00,43.8,43.9,43.69,43.89,136341.0,39.008,39.097,38.91,39.0881,136341.0
2018-03-28 10:55:00,43.89,43.92,43.78,43.81,71765.0,39.0881,39.1148,38.9901,39.0169,71765.0
2018-03-28 11:00:00,43.82,43.97,43.81,43.82,92811.0,39.0258,39.1594,39.0169,39.0258,92811.0
2018-03-28 11:05:00,43.81,43.93,43.8,43.88,79965.0,39.0169,39.1237,39.008,39.0792,79965.0
2018-03-28 11:10:00,43.89,43.92,43.66,43.68,64711.0,39.0881,39.1148,38.8833,38.9011,64711.0
2018-03-28 11:15:00,43.68,43.83,43.62,43.78,162767.0,38.9011,39.0347,38.8477,38.9901,162767.0
2018-03-28 11:20:00,43.77,43.77,43.64,43.71,130435.0,38.9812,38.9812,38.8655,38.9278,130435.0
2018-03-28 11:25:00,43.71,43.79,43.66,43.76,185565.0,38.9278,38.9991,38.8833,38.9723,185565.0
2018-03-28 11:30:00,43.76,43.77,43.68,43.73,97820.0,38.9723,38.9812,38.9011,38.9456,97820.0
2018-03-28 11:35:00,43.74,43.83,43.73,43.75,55601.0,38.9545,39.0347,38.9456,38.9634,55601.0
2018-03-28 11:40:00,43.76,43.86,43.75,43.85,64667.0,38.9723,39.0614,38.9634,39.0525,64667.0
2018-03-28 11:45:00,43.86,43.89,43.78,43.81,24728.0,39.0614,39.0881,38.9901,39.0169,24728.0
2018-03-28 11:50:00,43.82,43.83,43.73,43.73,26123.0,39.0258,39.0347,38.9456,38.9456,26123.0
2018-03-28 11:55:00,43.73,43.89,43.73,43.83,102605.0,38.9456,39.0881,38.9456,39.0347,102605.0
2018-03-28 12:00:00,43.83,43.88,43.79,43.79,37315.0,39.0347,39.0792,38.9991,38.9991,37315.0
2018-03-28 12:05:00,43.8,43.88,43.78,43.86,27435.0,39.008,39.0792,38.9901,39.0614,27435.0
2018-03-28 12:10:00,43.87,44.04,43.87,44.03,51240.0,39.0703,39.2217,39.0703,39.2128,51240.0
2018-03-28 12:15:00,44.02,44.07,43.94,44.06,53386.0,39.2039,39.2484,39.1326,39.2395,53386.0
2018-03-28 12:20:00,44.07,44.11,43.97,44.01,40301.0,39.2484,39.284,39.1594,39.195,40301.0
2018-03-28 12:25:00,44.01,44.06,43.91,43.91,19030.0,39.195,39.2395,39.1059,39.1059,19030.0
2018-03-28 12:30:00,43.91,43.95,43.86,43.87,18400.0,39.1059,39.1415,39.0614,39.0703,18400.0
2018-03-28 12:35:00,43.88,43.95,43.88,43.92,15788.0,39.0792,39.1415,39.0792,39.1148,15788.0
2018-03-28 12:40:00,43.94,44.03,43.94,43.99,26821.0,39.1326,39.2128,39.1326,39.1772,26821.0
2018-03-28 12:45:00,43.98,44.02,43.92,43.94,30781.0,39.1683,39.2039,39.1148,39.1326,30781.0
2018-03-28 12:50:00,43.93,43.97,43.91,43.93,16512.0,39.1237,39.1594,39.1059,39.1237,16512.0
2018-03-28 12:55:00,43.91,43.91,43.83,43.84,18227.0,39.1059,39.1059,39.0347,39.0436,18227.0
2018-03-28 13:00:00,43.83,43.85,43.75,43.84,46023.0,39.0347,39.0525,38.9634,39.0436,46023.0
2018-03-28 13:05:00,43.84,43.92,43.84,43.91,44222.0,39.0436,39.1148,39.0436,39.1059,44222.0
2018-03-28 13:10:00,43.92,43.95,43.86,43.94,37193.0,39.1148,39.1415,39.0614,39.1326,37193.0
2018-03-28 13:15:00,43.94,43.94,43.86,43.89,34991.0,39.1326,39.1326,39.0614,39.0881,34991.0
2018-03-28 13:20:00,43.91,44.06,43.9,44.03,55469.0,39.1059,39.2395,39.097,39.2128,55469.0
2018-03-28 13:25:00,44.03,44.06,43.97,44.0,25949.0,39.2128,39.2395,39.1594,39.1861,25949.0
2018-03-28 13:30:00,44.02,44.03,43.95,44.02,76065.0,39.2039,39.2128,39.1415,39.2039,76065.0
2018-03-28 13:35:00,44.02,44.06,43.92,43.97,26512.0,39.2039,39.2395,39.1148,39.1594,26512.0
2018-03-28 13:40:00,43.96,43.96,43.9,43.94,31776.0,39.1505,39.1505,39.097,39.1326,31776.0
2018-03-28 13:45:00,43.94,44.07,43.94,44.05,39749.0,39.1326,39.2484,39.1326,39.2306,39749.0
2018-03-28 13:50:00,44.05,44.05,43.94,43.98,40885.0,39.2306,39.2306,39.1326,39.1683,40885.0
2018-03-28 13:55:00,43.99,44.0,43.94,43.94,13300.0,39.1772,39.1861,39.1326,39.1326,13300.0
2018-03-28 14:00:00,43.95,43.99,43.85,43.89,17586.0,39.1415,39.1772,39.0525,39.0881,17586.0
2018-03-28 14:05:00,43.88,43.89,43.84,43.88,35743.0,39.0792,39.0881,39.0436,39.0792,35743.0
2018-03-28 14:10:00,43.88,43.9,43.81,43.89,22781.0,39.0792,39.097,39.0169,39.0881,22781.0
2018-03-28 14:15:00,43.88,43.99,43.88,43.96,16982.0,39.0792,39.1772,39.0792,39.1505,16982.0
2018-03-28 14:20:00,43.98,44.03,43.93,43.93,16322.0,39.1683,39.2128,39.1237,39.1237,16322.0
2018-03-28 14:25:00,43.94,44.0,43.89,43.9,33139.0,39.1326,39.1861,39.0881,39.097,33139.0
2018-03-28 14:30:00,43.89,43.95,43.86,43.93,24656.0,39.0881,39.1415,39.0614,39.1237,24656.0
2018-03-28 14:35:00,43.95,44.08,43.91,44.08,45736.0,39.1415,39.2573,39.1059,39.2573,45736.0
2018-03-28 14:40:00,44.09,44.13,43.97,43.98,35882.0,39.2662,39.3019,39.1594,39.1683,35882.0
2018-03-28 14:45:00,43.99,43.99,43.93,43.96,20114.0,39.1772,39.1772,39.1237,39.1505,20114.0
2018-03-28 14:50:00,43.96,43.98,43.91,43.94,21077.0,39.1505,39.1683,39.1059,39.1326,21077.0
2018-03-28 14:55:00,43.93,43.93,43.84,43.86,23481.0,39.1237,39.1237,39.0436,39.0614,23481.0
2018-03-28 15:00:00,43.85,43.89,43.76,43.76,28424.0,39.0525,39.0881,38.9723,38.9723,28424.0
2018-03-28 15:05:00,43.76,43.8,43.68,43.68,22546.0,38.9723,39.008,38.9011,38.9011,22546.0
2018-03-28 15:10:00,43.68,43.81,43.68,43.81,30158.0,38.9011,39.0169,38.9011,39.0169,30158.0
2018-03-28 15:15:00,43.81,43.87,43.75,43.82,52097.0,39.0169,39.0703,38.9634,39.0258,52097.0
2018-03-28 15:20:00,43.83,43.87,43.76,43.86,57121.0,39.0347,39.0703,38.9723,39.0614,57121.0
2018-03-28 15:25:00,43.86,43.86,43.78,43.82,53171.0,39.0614,39.0614,38.9901,39.0258,53171.0
2018-03-28 15:30:00,43.83,43.88,43.77,43.78,50006.0,39.0347,39.0792,38.9812,38.9901,50006.0
2018-03-28 15:35:00,43.79,43.94,43.78,43.92,73394.0,38.9991,39.1326,38.9901,39.1148,73394.0
2018-03-28 15:40:00,43.92,43.98,43.9,43.91,422900.0,39.1148,39.1683,39.097,39.1059,422900.0
2018-03-28 15:45:00,43.91,43.95,43.88,43.92,183241.0,39.1059,39.1415,39.0792,39.1148,183241.0
2018-03-28 15:50:00,43.92,43.95,43.89,43.89,189964.0,39.1148,39.1415,39.0881,39.0881,189964.0
2018-03-28 15:55:00,43.9,43.91,43.85,43.85,428234.0,39.097,39.1059,39.0525,39.0525,428234.0
2018-03-29 09:30:00,44.0,44.09,43.98,44.03,39568.0,39.1861,39.2662,39.1683,39.2128,39568.0
2018-03-29 09:35:00,44.04,44.09,44.03,44.04,26456.0,39.2217,39.2662,39.2128,39.2217,26456.0
2018-03-29 09:40:00,44.03,44.03,43.93,44.0,22937.0,39.2128,39.2128,39.1237,39.1861,22937.0
2018-03-29 09:45:00,44.0,44.07,43.97,44.06,22030.0,39.1861,39.2484,39.1594,39.2395,22030.0
2018-03-29 09:50:00,44.07,44.23,44.06,44.23,75667.0,39.2484,39.3909,39.2395,39.3909,75667.0
2018-03-29 09:55:00,44.23,44.3,44.11,44.15,60365.0,39.3909,39.4533,39.284,39.3197,60365.0
2018-03-29 10:00:00,44.15,44.34,44.12,44.24,85024.0,39.3197,39.4889,39.293,39.3998,85024.0
2018-03-29 10:05:00,44.23,44.3,44.1,44.13,46493.0,39.3909,39.4533,39.2751,39.3019,46493.0
2018-03-29 10:10:00,44.12,44.24,44.12,44.18,27602.0,39.293,39.3998,39.293,39.3464,27602.0
2018-03-29 10:15:00,44.17,44.18,44.1,44.16,13000.0,39.3375,39.3464,39.2751,39.3286,13000.0
2018-03-29 10:20:00,44.15,44.21,44.1,44.19,16800.0,39.3197,39.3731,39.2751,39.3553,16800.0
2018-03-29 10:25:00,44.2,44.22,44.07,44.08,66070.0,39.3642,39.382,39.2484,39.2573,66070.0
2018-03-29 10:30:00,44.08,44.25,44.03,44.23,35563.0,39.2573,39.4087,39.2128,39.3909,35563.0
2018-03-29 10:35:00,44.23,44.28,44.21,44.27,9314.0,39.3909,39.4354,39.3731,39.4265,9314.0
2018-03-29 10:40:00,44.26,44.33,44.23,44.3,15680.0,39.4176,39.48,39.3909,39.4533,15680.0
2018-03-29 10:45:00,44.28,44.28,44.24,44.26,15907.0,39.4354,39.4354,39.3998,39.4176,15907.0
2018-03-29 10:50:00,44.25,44.3,44.21,44.3,13720.0,39.4087,39.4533,39.3731,39.4533,13720.0
2018-03-29 10:55:00,44.3,44.41,44.27,44.4,21314.0,39.4533,39.5512,39.4265,39.5423,21314.0
2018-03-29 11:00:00,44.4,44.41,44.3,44.36,30688.0,39.5423,39.5512,39.4533,39.5067,30688.0
2018-03-29 11:05:00,44.36,44.45,44.35,44.41,51848.0,39.5067,39.5868,39.4978,39.5512,51848.0
2018-03-29 11:10:00,44.4,44.41,44.3,44.3,57100.0,39.5423,39.5512,39.4533,39.4533,57100.0
2018-03-29 11:15:00,44.28,44.31,44.2,44.22,14230.0,39.4354,39.4622,39.3642,39.382,14230.0
2018-03-29 11:20:00,44.21,44.25,44.17,44.18,14006.0,39.3731,39.4087,39.3375,39.3464,14006.0
2018-03-29 11:25:00,44.19,44.29,44.19,44.27,24120.0,39.3553,39.4444,39.3553,39.4265,24120.0
2018-03-29 11:30:00,44.27,44.27,44.18,44.25,13500.0,39.4265,39.4265,39.3464,39.4087,13500.0
2018-03-29 11:35:00,44.26,44.26,44.18,44.2,77822.0,39.4176,39.4176,39.3464,39.3642,77822.0
2018-03-29 11:40:00,44.2,44.29,44.2,44.21,10300.0,39.3642,39.4444,39.3642,39.3731,10300.0
2018-03-29 11:45:00,44.2,44.28,44.2,44.27,16100.0,39.3642,39.4354,39.3642,39.4265,16100.0
2018-03-29 11:50:00,44.28,44.31,44.26,44.28,29056.0,39.4354,39.4622,39.4176,39.4354,29056.0
2018-03-29 11:55:00,44.28,44.35,44.28,44.31,12150.0,39.4354,39.4978,39.4354,39.4622,12150.0
2018-03-29 12:00:00,44.31,44.34,44.23,44.25,67050.0,39.4622,39.4889,39.3909,39.4087,67050.0
2018-03-29 12:05:00,44.25,44.25,44.19,44.23,11400.0,39.4087,39.4087,39.3553,39.3909,11400.0
2018-03-29 12:10:00,44.22,44.26,44.2,44.22,11641.0,39.382,39.4176,39.3642,39.382,11641.0
2018-03-29 12:15:00,44.22,44.27,44.21,44.25,38500.0,39.382,39.4265,39.3731,39.4087,38500.0
2018-03-29 12:20:00,44.26,44.27,44.24,44.25,6057.0,39.4176,39.4265,39.3998,39.4087,6057.0
2018-03-29 12:25:00,44.25,44.32,44.24,44.29,17845.0,39.4087,39.4711,39.3998,39.4444,17845.0
2018-03-29 12:30:00,44.29,44.3,44.21,44.23,9880.0,39.4444,39.4533,39.3731,39.3909,9880.0
2018-03-29 12:35:00,44.21,44.26,44.21,44.26,3200.0,39.3731,39.4176,39.3731,39.4176,3200.0
2018-03-29 12:40:00,44.26,44.33,44.24,44.31,8000.0,39.4176,39.48,39.3998,39.4622,8000.0
2018-03-29 12:45:00,44.31,44.33,44.26,44.26,79936.0,39.4622,39.48,39.4176,39.4176,79936.0
2018-03-29 12:50:00,44.26,44.33,44.25,44.33,20102.0,39.4176,39.48,39.4087,39.48,20102.0
2018-03-29 12:55:00,44.33,44.33,44.27,44.29,9649.0,39.48,39.48,39.4265,39.4444,9649.0
2018-03-29 13:00:00,44.29,44.31,44.23,44.23,8058.0,39.4444,39.4622,39.3909,39.3909,8058.0
2018-03-29 13:05:00,44.22,44.22,44.15,44.17,6400.0,39.382,39.382,39.3197,39.3375,6400.0
2018-03-29 13:10:00,44.18,44.22,44.17,44.21,10500.0,39.3464,39.382,39.3375,39.3731,10500.0
2018-03-29 13:15:00,44.19,44.29,44.19,44.28,15003.0,39.3553,39.4444,39.3553,39.4354,15003.0
2018-03-29 13:20:00,44.27,44.27,44.24,44.25,27600.0,39.4265,39.4265,39.3998,39.4087,27600.0
2018-03-29 13:25:00,44.25,44.26,44.21,44.26,36635.0,39.4087,39.4176,39.3731,39.4176,36635.0
2018-03-29 13:30:00,44.27,44.35,44.25,44.33,19512.0,39.4265,39.4978,39.4087,39.48,19512.0
2018-03-29 13:35:00,44.32,44.34,44.28,44.31,31426.0,39.4711,39.4889,39.4354,39.4622,31426.0
2018-03-29 13:40:00,44.3,44.39,44.3,44.39,16526.0,39.4533,39.5334,39.4533,39.5334,16526.0
2018-03-29 13:45:00,44.39,44.39,44.33,44.35,9753.0,39.5334,39.5334,39.48,39.4978,9753.0
2018-03-29 13:50:00,44.34,44.4,44.33,44.35,33111.0,39.4889,39.5423,39.48,39.4978,33111.0
2018-03-29 13:55:00,44.34,44.4,44.32,44.36,19800.0,39.4889,39.5423,39.4711,39.5067,19800.0
2018-03-29 14:00:00,44.35,44.36,44.32,44.34,72320.0,39.4978,39.5067,39.4711,39.4889,72320.0
2018-03-29 14:05:00,44.35,44.38,44.33,44.37,123359.0,39.4978,39.5245,39.48,39.5156,123359.0
2018-03-29 14:10:00,44.37,44.41,44.35,44.36,13212.0,39.5156,39.5512,39.4978,39.5067,13212.0
2018-03-29 14:15:00,44.37,44.37,44.3,44.32,9156.0,39.5156,39.5156,39.4533,39.4711,9156.0
2018-03-29 14:20:00,44.32,44.34,44.24,44.24,17354.0,39.4711,39.4889,39.3998,39.3998,17354.0
2018-03-29 14:25:00,44.24,44.29,44.23,44.29,13427.0,39.3998,39.4444,39.3909,39.4444,13427.0
2018-03-29 14:30:00,44.3,44.35,44.28,44.34,33720.0,39.4533,39.4978,39.4354,39.4889,33720.0
2018-03-29 14:35:00,44.33,44.37,44.33,44.36,27586.0,39.48,39.5156,39.48,39.5067,27586.0
2018-03-29 14:40:00,44.36,44.39,44.33,44.39,9300.0,39.5067,39.5334,39.48,39.5334,9300.0
2018-03-29 14:45:00,44.38,44.4,44.34,44.38,17700.0,39.5245,39.5423,39.4889,39.5245,17700.0
2018-03-29 14:50:00,44.38,44.38,44.28,44.29,97993.0,39.5245,39.5245,39.4354,39.4444,97993.0
2018-03-29 14:55:00,44.3,44.32,44.25,44.25,66136.0,39.4533,39.4711,39.4087,39.4087,66136.0
2018-03-29 15:00:00,44.25,44.32,44.22,44.32,51391.0,39.4087,39.4711,39.382,39.4711,51391.0
2018-03-29 15:05:00,44.32,44.35,44.3,44.35,57913.0,39.4711,39.4978,39.4533,39.4978,57913.0
2018-03-29 15:10:00,44.34,44.35,44.3,44.31,38522.0,39.4889,39.4978,39.4533,39.4622,38522.0
2018-03-29 15:15:00,44.3,44.31,44.28,44.3,93502.0,39.4533,39.4622,39.4354,39.4533,93502.0
2018-03-29 15:20:00,44.3,44.34,44.26,44.3,21054.0,39.4533,39.4889,39.4176,39.4533,21054.0
2018-03-29 15:25:00,44.3,44.3,44.24,44.29,42384.0,39.4533,39.4533,39.3998,39.4444,42384.0
2018-03-29 15:30:00,44.3,44.3,44.21,44.22,76275.0,39.4533,39.4533,39.3731,39.382,76275.0
2018-03-29 15:35:00,44.22,44.28,44.2,44.28,27391.0,39.382,39.4354,39.3642,39.4354,27391.0
2018-03-29 15:40:00,44.28,44.31,44.24,44.25,66653.0,39.4354,39.4622,39.3998,39.4087,66653.0
2018-03-29 15:45:00,44.25,44.4,44.25,44.39,53971.0,39.4087,39.5423,39.4087,39.5334,53971.0
2018-03-29 15:50:00,44.4,44.42,44.35,44.37,216678.0,39.5423,39.5601,39.4978,39.5156,216678.0
2018-03-29 15:55:00,44.37,44.37,44.3,44.3,445180.0,39.5156,39.5156,39.4533,39.4533,445180.0
2018-04-02 09:30:00,44.09,44.21,44.06,44.21,45187.0,39.2662,39.3731,39.2395,39.3731,45187.0
2018-04-02 09:35:00,44.22,44.28,44.15,44.25,52397.0,39.382,39.4354,39.3197,39.4087,52397.0
2018-04-02 09:40:00,44.23,44.28,44.15,44.18,22750.0,39.3909,39.4354,39.3197,39.3464,22750.0
2018-04-02 09:45:00,44.18,44.23,44.11,44.13,38756.0,39.3464,39.3909,39.284,39.3019,38756.0
2018-04-02 09:50:00,44.13,44.16,44.08,44.12,51600.0,39.3019,39.3286,39.2573,39.293,51600.0
2018-04-02 09:55:00,44.12,44.21,44.11,44.21,44988.0,39.293,39.3731,39.284,39.3731,44988.0
2018-04-02 10:00:00,44.2,44.2,44.13,44.17,140538.0,39.3642,39.3642,39.3019,39.3375,140538.0
2018-04-02 10:05:00,44.19,44.2,44.03,44.04,26891.0,39.3553,39.3642,39.2128,39.2217,26891.0
2018-04-02 10:10:00,44.04,44.05,43.83,43.87,146346.0,39.2217,39.2306,39.0347,39.0703,146346.0
2018-04-02 10:15:00,43.88,43.98,43.87,43.88,79468.0,39.0792,39.1683,39.0703,39.0792,79468.0
2018-04-02 10:20:00,43.89,44.01,43.87,44.0,63043.0,39.0881,39.195,39.0703,39.1861,63043.0
2018-04-02 10:25:00,44.0,44.0,43.85,43.86,26384.0,39.1861,39.1861,39.0525,39.0614,26384.0
2018-04-02 10:30:00,43.86,43.86,43.79,43.79,69479.0,39.0614,39.0614,38.9991,38.9991,69479.0
2018-04-02 10:35:00,43.79,43.79,43.72,43.79,24922.0,38.9991,38.9991,38.9367,38.9991,24922.0
2018-04-02 10:40:00,43.8,43.9,43.79,43.89,32011.0,39.008,39.097,38.9991,39.0881,32011.0
2018-04-02 10:45:00,43.89,43.94,43.87,43.9,31587.0,39.0881,39.1326,39.0703,39.097,31587.0
2018-04-02 10:50:00,43.9,43.9,43.73,43.76,44373.0,39.097,39.097,38.9456,38.9723,44373.0
2018-04-02 10:55:00,43.76,43.8,43.67,43.71,71215.0,38.9723,39.008,38.8922,38.9278,71215.0
2018-04-02 11:00:00,43.71,43.74,43.63,43.66,121667.0,38.9278,38.9545,38.8566,38.8833,121667.0
2018-04-02 11:05:00,43.66,43.67,43.51,43.52,79597.0,38.8833,38.8922,38.7497,38.7586,79597.0
2018-04-02 11:10:00,43.52,43.53,43.41,43.43,80154.0,38.7586,38.7675,38.6606,38.6784,80154.0
2018-04-02 11:15:00,43.43,43.44,43.36,43.4,119734.0,38.6784,38.6873,38.6161,38.6517,119734.0
2018-04-02 11:20:00,43.4,43.5,43.35,43.46,63941.0,38.6517,38.7408,38.6072,38.7052,63941.0
2018-04-02 11:25:00,43.46,43.49,43.39,43.48,84474.0,38.7052,38.7319,38.6428,38.723,84474.0
2018-04-02 11:30:00,43.48,43.48,43.37,43.38,33603.0,38.723,38.723,38.625,38.6339,33603.0
2018-04-02 11:35:00,43.39,43.41,43.26,43.32,174840.0,38.6428,38.6606,38.527,38.5805,174840.0
2018-04-02 11:40:00,43.33,43.34,43.25,43.28,76678.0,38.5894,38.5983,38.5181,38.5449,76678.0
2018-04-02 11:45:00,43.28,43.31,43.24,43.28,70120.0,38.5449,38.5716,38.5092,38.5449,70120.0
2018-04-02 11:50:00,43.28,43.32,43.21,43.26,52775.0,38.5449,38.5805,38.4825,38.527,52775.0
2018-04-02 11:55:00,43.25,43.33,43.23,43.3,38821.0,38.5181,38.5894,38.5003,38.5627,38821.0
2018-04-02 12:00:00,43.3,43.34,43.23,43.28,37456.0,38.5627,38.5983,38.5003,38.5449,37456.0
2018-04-02 12:05:00,43.28,43.28,43.14,43.19,95478.0,38.5449,38.5449,38.4202,38.4647,95478.0
2018-04-02 12:10:00,43.18,43.24,43.11,43.2,116689.0,38.4558,38.5092,38.3935,38.4736,116689.0
2018-04-02 12:15:00,43.2,43.24,43.1,43.22,28228.0,38.4736,38.5092,38.3845,38.4914,28228.0
2018-04-02 12:20:00,43.22,43.24,43.19,43.21,30547.0,38.4914,38.5092,38.4647,38.4825,30547.0
2018-04-02 12:25:00,43.18,43.25,43.18,43.23,29500.0,38.4558,38.5181,38.4558,38.5003,29500.0
2018-04-02 12:30:00,43.22,43.27,43.22,43.24,38900.0,38.4914,38.5359,38.4914,38.5092,38900.0
2018-04-02 12:35:00,43.25,43.29,43.22,43.22,19998.0,38.5181,38.5538,38.4914,38.4914,19998.0
2018-04-02 12:40:00,43.22,43.33,43.21,43.32,25416.0,38.4914,38.5894,38.4825,38.5805,25416.0
2018-04-02 12:45:00,43.31,43.31,43.27,43.27,36405.0,38.5716,38.5716,38.5359,38.5359,36405.0
2018-04-02 12:50:00,43.26,43.27,43.22,43.24,17796.0,38.527,38.5359,38.4914,38.5092,17796.0
2018-04-02 12:55:00,43.25,43.26,43.21,43.22,21001.0,38.5181,38.527,38.4825,38.4914,21001.0
2018-04-02 13:00:00,43.22,43.25,43.18,43.19,15877.0,38.4914,38.5181,38.4558,38.4647,15877.0
2018-04-02 13:05:00,43.19,43.25,43.17,43.17,52498.0,38.4647,38.5181,38.4469,38.4469,52498.0
2018-04-02 13:10:00,43.17,43.22,43.17,43.19,29188.0,38.4469,38.4914,38.4469,38.4647,29188.0
2018-04-02 13:15:00,43.19,43.22,43.14,43.14,27300.0,38.4647,38.4914,38.4202,38.4202,27300.0
2018-04-02 13:20:00,43.15,43.16,43.11,43.11,6801.0,38.4291,38.438,38.3935,38.3935,6801.0
2018-04-02 13:25:00,43.09,43.1,42.99,43.0,46645.0,38.3756,38.3845,38.2866,38.2955,46645.0
2018-04-02 13:30:00,43.0,43.08,42.99,43.08,28808.0,38.2955,38.3667,38.2866,38.3667,28808.0
2018-04-02 13:35:00,43.08,43.1,43.04,43.05,19999.0,38.3667,38.3845,38.3311,38.34,19999.0
2018-04-02 13:40:00,43.04,43.05,42.94,42.94,24920.0,38.3311,38.34,38.2421,38.2421,24920.0
2018-04-02 13:45:00,42.93,42.94,42.88,42.9,34394.0,38.2331,38.2421,38.1886,38.2064,34394.0
2018-04-02 13:50:00,42.9,42.93,42.84,42.86,45119.0,38.2064,38.2331,38.153,38.1708,45119.0
2018-04-02 13:55:00,42.86,42.87,42.78,42.78,24302.0,38.1708,38.1797,38.0996,38.0996,24302.0
2018-04-02 14:00:00,42.76,42.8,42.7,42.77,49462.0,38.0817,38.1174,38.0283,38.0907,49462.0
2018-04-02 14:05:00,42.79,42.85,42.74,42.82,48388.0,38.1085,38.1619,38.0639,38.1352,48388.0
2018-04-02 14:10:00,42.82,42.85,42.78,42.84,26162.0,38.1352,38.1619,38.0996,38.153,26162.0
2018-04-02 14:15:00,42.84,42.9,42.83,42.88,21067.0,38.153,38.2064,38.1441,38.1886,21067.0
2018-04-02 14:20:00,42.88,42.97,42.88,42.92,78594.0,38.1886,38.2688,38.1886,38.2242,78594.0
2018-04-02 14:25:00,42.91,42.91,42.79,42.83,18033.0,38.2153,38.2153,38.1085,38.1441,18033.0
2018-04-02 14:30:00,42.83,42.93,42.81,42.91,36961.0,38.1441,38.2331,38.1263,38.2153,36961.0
2018-04-02 14:35:00,42.92,42.95,42.85,42.87,24244.0,38.2242,38.251,38.1619,38.1797,24244.0
2018-04-02 14:40:00,42.86,42.87,42.77,42.8,47466.0,38.1708,38.1797,38.0907,38.1174,47466.0
2018-04-02 14:45:00,42.79,42.92,42.77,42.92,51258.0,38.1085,38.2242,38.0907,38.2242,51258.0
2018-04-02 14:50:00,42.93,43.06,42.92,43.06,22991.0,38.2331,38.3489,38.2242,38.3489,22991.0
2018-04-02 14:55:00,43.04,43.08,42.99,43.03,18535.0,38.3311,38.3667,38.2866,38.3222,18535.0
2018-04-02 15:00:00,43.04,43.09,43.0,43.05,38692.0,38.3311,38.3756,38.2955,38.34,38692.0
2018-04-02 15:05:00,43.04,43.04,42.98,43.02,34260.0,38.3311,38.3311,38.2777,38.3133,34260.0
2018-04-02 15:10:00,43.02,43.12,42.98,43.11,65250.0,38.3133,38.4024,38.2777,38.3935,65250.0
2018-04-02 15:15:00,43.1,43.12,43.06,43.1,98542.0,38.3845,38.4024,38.3489,38.3845,98542.0
2018-04-02 15:20:00,43.1,43.13,42.99,42.99,85633.0,38.3845,38.4113,38.2866,38.2866,85633.0
2018-04-02 15:25:00,42.98,42.98,42.94,42.96,36597.0,38.2777,38.2777,38.2421,38.2599,36597.0
2018-04-02 15:30:00,42.96,43.01,42.89,42.89,54028.0,38.2599,38.3044,38.1975,38.1975,54028.0
2018-04-02 15:35:00,42.89,42.95,42.89,42.9,77526.0,38.1975,38.251,38.1975,38.2064,77526.0
2018-04-02 15:40:00,42.9,43.01,42.88,42.99,85353.0,38.2064,38.3044,38.1886,38.2866,85353.0
2018-04-02 15:45:00,42.99,43.17,42.99,43.16,183306.0,38.2866,38.4469,38.2866,38.438,183306.0
2018-04-02 15:50:00,43.16,43.29,43.15,43.26,308742.0,38.438,38.5538,38.4291,38.527,308742.0
2018-04-02 15:55:00,43.25,43.27,43.11,43.14,373006.0,38.5181,38.5359,38.3935,38.4202,373006.0
2018-04-03 09:30:00,43.32,43.52,43.29,43.51,88152.0,38.5805,38.7586,38.5538,38.7497,88152.0
2018-04-03 09:35:00,43.49,43.71,43.48,43.69,45506.0,38.7319,38.9278,38.723,38.91,45506.0
2018-04-03 09:40:00,43.68,43.71,43.55,43.67,42350.0,38.9011,38.9278,38.7853,38.8922,42350.0
2018-04-03 09:45:00,43.68,43.76,43.67,43.72,162288.0,38.9011,38.9723,38.8922,38.9367,162288.0
2018-04-03 09:50:00,43.72,43.73,43.48,43.5,33841.0,38.9367,38.9456,38.723,38.7408,33841.0
2018-04-03 09:55:00,43.5,43.5,43.43,43.46,25779.0,38.7408,38.7408,38.6784,38.7052,25779.0
2018-04-03 10:00:00,43.46,43.51,43.4,43.51,169984.0,38.7052,38.7497,38.6517,38.7497,169984.0
2018-04-03 10:05:00,43.51,43.51,43.43,43.48,17504.0,38.7497,38.7497,38.6784,38.723,17504.0
2018-04-03 10:10:00,43.49,43.52,43.37,43.38,86981.0,38.7319,38.7586,38.625,38.6339,86981.0
2018-04-03 10:15:00,43.38,43.39,43.25,43.25,228092.0,38.6339,38.6428,38.5181,38.5181,228092.0
2018-04-03 10:20:00,43.25,43.37,43.22,43.31,24686.0,38.5181,38.625,38.4914,38.5716,24686.0
2018-04-03 10:25:00,43.31,43.35,43.23,43.23,237272.0,38.5716,38.6072,38.5003,38.5003,237272.0
2018-04-03 10:30:00,43.23,43.44,43.23,43.44,23791.0,38.5003,38.6873,38.5003,38.6873,23791.0
2018-04-03 10:35:00,43.44,43.46,43.33,43.38,74439.0,38.6873,38.7052,38.5894,38.6339,74439.0
2018-04-03 10:40:00,43.39,43.5,43.39,43.45,48854.0,38.6428,38.7408,38.6428,38.6963,48854.0
2018-04-03 10:45:00,43.44,43.56,43.42,43.47,11946.0,38.6873,38.7942,38.6695,38.7141,11946.0
2018-04-03 10:50:00,43.47,43.53,43.39,43.39,7500.0,38.7141,38.7675,38.6428,38.6428,7500.0
2018-04-03 10:55:00,43.4,43.52,43.38,43.49,60004.0,38.6517,38.7586,38.6339,38.7319,60004.0
2018-04-03 11:00:00,43.49,43.66,43.49,43.6,126552.0,38.7319,38.8833,38.7319,38.8298,126552.0
2018-04-03 11:05:00,43.6,43.68,43.57,43.64,39620.0,38.8298,38.9011,38.8031,38.8655,39620.0
2018-04-03 11:10:00,43.64,43.64,43.51,43.51,119480.0,38.8655,38.8655,38.7497,38.7497,119480.0
2018-04-03 11:15:00,43.51,43.54,43.46,43.5,34286.0,38.7497,38.7764,38.7052,38.7408,34286.0
2018-04-03 11:20:00,43.5,43.51,43.47,43.51,10175.0,38.7408,38.7497,38.7141,38.7497,10175.0
2018-04-03 11:25:00,43.51,43.66,43.51,43.58,12652.0,38.7497,38.8833,38.7497,38.812,12652.0
2018-04-03 11:30:00,43.57,43.59,43.5,43.52,76351.0,38.8031,38.8209,38.7408,38.7586,76351.0
2018-04-03 11:35:00,43.52,43.55,43.46,43.48,28300.0,38.7586,38.7853,38.7052,38.723,28300.0
2018-04-03 11:40:00,43.49,43.54,43.45,43.5,30526.0,38.7319,38.7764,38.6963,38.7408,30526.0
2018-04-03 11:45:00,43.5,43.57,43.5,43.53,51479.0,38.7408,38.8031,38.7408,38.7675,51479.0
2018-04-03 11:50:00,43.53,43.55,43.49,43.54,131665.0,38.7675,38.7853,38.7319,38.7764,131665.0
2018-04-03 11:55:00,43.54,43.6,43.54,43.55,113396.0,38.7764,38.8298,38.7764,38.7853,113396.0
2018-04-03 12:00:00,43.55,43.64,43.54,43.64,73561.0,38.7853,38.8655,38.7764,38.8655,73561.0
2018-04-03 12:05:00,43.65,43.7,43.64,43.68,34634.0,38.8744,38.9189,38.8655,38.9011,34634.0
2018-04-03 12:10:00,43.68,43.71,43.65,43.67,7400.0,38.9011,38.9278,38.8744,38.8922,7400.0
2018-04-03 12:15:00,43.68,43.7,43.64,43.66,16425.0,38.9011,38.9189,38.8655,38.8833,16425.0
2018-04-03 12:20:00,43.67,43.68,43.53,43.54,10973.0,38.8922,38.9011,38.7675,38.7764,10973.0
2018-04-03 12:25:00,43.54,43.57,43.5,43.51,12007.0,38.7764,38.8031,38.7408,38.7497,12007.0
2018-04-03 12:30:00,43.51,43.56,43.49,43.53,10815.0,38.7497,38.7942,38.7319,38.7675,10815.0
2018-04-03 12:35:00,43.53,43.57,43.47,43.51,41173.0,38.7675,38.8031,38.7141,38.7497,41173.0
2018-04-03 12:40:00,43.51,43.57,43.51,43.53,14570.0,38.7497,38.8031,38.7497,38.7675,14570.0
2018-04-03 12:45:00,43.53,43.54,43.43,43.46,11498.0,38.7675,38.7764,38.6784,38.7052,11498.0
2018-04-03 12:50:00,43.47,43.54,43.45,43.48,5200.0,38.7141,38.7764,38.6963,38.723,5200.0
2018-04-03 12:55:00,43.47,43.55,43.46,43.51,7120.0,38.7141,38.7853,38.7052,38.7497,7120.0
2018-04-03 13:00:00,43.51,43.54,43.48,43.53,9400.0,38.7497,38.7764,38.723,38.7675,9400.0
2018-04-03 13:05:00,43.53,43.55,43.48,43.5,7441.0,38.7675,38.7853,38.723,38.7408,7441.0
2018-04-03 13:10:00,43.51,43.52,43.43,43.46,16406.0,38.7497,38.7586,38.6784,38.7052,16406.0
2018-04-03 13:15:00,43.46,43.51,43.46,43.51,7800.0,38.7052,38.7497,38.7052,38.7497,7800.0
2018-04-03 13:20:00,43.52,43.59,43.51,43.59,12878.0,38.7586,38.8209,38.7497,38.8209,12878.0
2018-04-03 13:25:00,43.6,43.65,43.59,43.61,9400.0,38.8298,38.8744,38.8209,38.8387,9400.0
2018-04-03 13:30:00,43.61,43.64,43.57,43.58,28768.0,38.8387,38.8655,38.8031,38.812,28768.0
2018-04-03 13:35:00,43.58,43.58,43.54,43.54,17746.0,38.812,38.812,38.7764,38.7764,17746.0
2018-04-03 13:40:00,43.54,43.58,43.54,43.58,4300.0,38.7764,38.812,38.7764,38.812,4300.0
2018-04-03 13:45:00,43.57,43.58,43.45,43.45,9184.0,38.8031,38.812,38.6963,38.6963,9184.0
2018-04-03 13:50:00,43.47,43.59,43.46,43.59,10261.0,38.7141,38.8209,38.7052,38.8209,10261.0
2018-04-03 13:55:00,43.59,43.65,43.59,43.63,9023.0,38.8209,38.8744,38.8209,38.8566,9023.0
2018-04-03 14:00:00,43.64,43.66,43.6,43.66,51854.0,38.8655,38.8833,38.8298,38.8833,51854.0
2018-04-03 14:05:00,43.66,43.67,43.58,43.64,13849.0,38.8833,38.8922,38.812,38.8655,13849.0
2018-04-03 14:10:00,43.64,43.66,43.61,43.65,13308.0,38.8655,38.8833,38.8387,38.8744,13308.0
2018-04-03 14:15:00,43.64,43.64,43.52,43.54,33572.0,38.8655,38.8655,38.7586,38.7764,33572.0
2018-04-03 14:20:00,43.54,43.63,43.54,43.63,31692.0,38.7764,38.8566,38.7764,38.8566,31692.0
2018-04-03 14:25:00,43.63,43.63,43.55,43.59,15433.0,38.8566,38.8566,38.7853,38.8209,15433.0
2018-04-03 14:30:00,43.58,43.58,43.48,43.49,13467.0,38.812,38.812,38.723,38.7319,13467.0
2018-04-03 14:35:00,43.49,43.53,43.47,43.53,23260.0,38.7319,38.7675,38.7141,38.7675,23260.0
2018-04-03 14:40:00,43.53,43.55,43.48,43.48,11899.0,38.7675,38.7853,38.723,38.723,11899.0
2018-04-03 14:45:00,43.48,43.71,43.47,43.69,43660.0,38.723,38.9278,38.7141,38.91,43660.0
2018-04-03 14:50:00,43.7,43.7,43.61,43.62,139647.0,38.9189,38.9189,38.8387,38.8477,139647.0
2018-04-03 14:55:00,43.62,43.7,43.61,43.64,515521.0,38.8477,38.9189,38.8387,38.8655,515521.0
2018-04-03 15:00:00,43.63,43.7,43.62,43.63,252399.0,38.8566,38.9189,38.8477,38.8566,252399.0
2018-04-03 15:05:00,43.64,43.7,43.63,43.68,281973.0,38.8655,38.9189,38.8566,38.9011,281973.0
2018-04-03 15:10:00,43.69,43.71,43.53,43.55,344682.0,38.91,38.9278,38.7675,38.7853,344682.0
2018-04-03 15:15:00,43.55,43.62,43.47,43.6,146334.0,38.7853,38.8477,38.7141,38.8298,146334.0
2018-04-03 15:20:00,43.61,43.65,43.57,43.64,117517.0,38.8387,38.8744,38.8031,38.8655,117517.0
2018-04-03 15:25:00,43.64,43.66,43.63,43.65,464375.0,38.8655,38.8833,38.8566,38.8744,464375.0
2018-04-03 15:30:00,43.65,43.67,43.58,43.59,166531.0,38.8744,38.8922,38.812,38.8209,166531.0
2018-04-03 15:35:00,43.59,43.63,43.52,43.62,272409.0,38.8209,38.8566,38.7586,38.8477,272409.0
2018-04-03 15:40:00,43.63,43.69,43.62,43.66,78507.0,38.8566,38.91,38.8477,38.8833,78507.0
2018-04-03 15:45:00,43.65,43.72,43.63,43.65,60745.0,38.8744,38.9367,38.8566,38.8744,60745.0
2018-04-03 15:50:00,43.64,43.69,43.63,43.66,71446.0,38.8655,38.91,38.8566,38.8833,71446.0
2018-04-03 15:55:00,43.65,43.72,43.65,43.7,317488.0,38.8744,38.9367,38.8744,38.9189,317488.0
2018-04-04 09:30:00,43.19,43.53,43.06,43.53,128794.0,38.4647,38.7675,38.3489,38.7675,128794.0
2018-04-04 09:35:00,43.54,43.65,43.48,43.64,336820.0,38.7764,38.8744,38.723,38.8655,336820.0
2018-04-04 09:40:00,43.65,43.65,43.53,43.57,113520.0,38.8744,38.8744,38.7675,38.8031,113520.0
2018-04-04 09:45:00,43.57,43.68,43.53,43.59,46680.0,38.8031,38.9011,38.7675,38.8209,46680.0
2018-04-04 09:50:00,43.59,43.82,43.59,43.82,150637.0,38.8209,39.0258,38.8209,39.0258,150637.0
2018-04-04 09:55:00,43.83,43.87,43.77,43.8,48955.0,39.0347,39.0703,38.9812,39.008,48955.0
2018-04-04 10:00:00,43.79,43.8,43.69,43.8,69955.0,38.9991,39.008,38.91,39.008,69955.0
2018-04-04 10:05:00,43.8,43.87,43.78,43.81,125638.0,39.008,39.0703,38.9901,39.0169,125638.0
2018-04-04 10:10:00,43.81,43.94,43.8,43.84,41395.0,39.0169,39.1326,39.008,39.0436,41395.0
2018-04-04 10:15:00,43.85,43.97,43.85,43.95,77153.0,39.0525,39.1594,39.0525,39.1415,77153.0
2018-04-04 10:20:00,43.95,43.95,43.86,43.89,99852.0,39.1415,39.1415,39.0614,39.0881,99852.0
2018-04-04 10:25:00,43.9,43.94,43.88,43.91,70516.0,39.097,39.1326,39.0792,39.1059,70516.0
2018-04-04 10:30:00,43.91,43.93,43.87,43.87,10775.0,39.1059,39.1237,39.0703,39.0703,10775.0
2018-04-04 10:35:00,43.87,43.94,43.82,43.94,19247.0,39.0703,39.1326,39.0258,39.1326,19247.0
2018-04-04 10:40:00,43.95,44.02,43.93,44.01,67492.0,39.1415,39.2039,39.1237,39.195,67492.0
2018-04-04 10:45:00,44.0,44.18,44.0,44.17,132952.0,39.1861,39.3464,39.1861,39.3375,132952.0
2018-04-04 10:50:00,44.18,44.2,44.04,44.05,78787.0,39.3464,39.3642,39.2217,39.2306,78787.0
2018-04-04 10:55:00,44.05,44.09,44.02,44.06,41622.0,39.2306,39.2662,39.2039,39.2395,41622.0
2018-04-04 11:00:00,44.05,44.15,44.04,44.13,15704.0,39.2306,39.3197,39.2217,39.3019,15704.0
2018-04-04 11:05:00,44.13,44.25,44.11,44.24,80922.0,39.3019,39.4087,39.284,39.3998,80922.0
2018-04-04 11:10:00,44.24,44.26,44.16,44.16,48229.0,39.3998,39.4176,39.3286,39.3286,48229.0
2018-04-04 11:15:00,44.16,44.28,44.14,44.26,76921.0,39.3286,39.4354,39.3108,39.4176,76921.0
2018-04-04 11:20:00,44.27,44.36,44.25,44.36,61006.0,39.4265,39.5067,39.4087,39.5067,61006.0
2018-04-04 11:25:00,44.36,44.36,44.25,44.34,149019.0,39.5067,39.5067,39.4087,39.4889,149019.0
2018-04-04 11:30:00,44.34,44.46,44.31,44.31,118029.0,39.4889,39.5958,39.4622,39.4622,118029.0
2018-04-04 11:35:00,44.31,44.31,44.2,44.2,30829.0,39.4622,39.4622,39.3642,39.3642,30829.0
2018-04-04 11:40:00,44.2,44.25,44.17,44.25,46073.0,39.3642,39.4087,39.3375,39.4087,46073.0
2018-04-04 11:45:00,44.25,44.28,44.22,44.25,21371.0,39.4087,39.4354,39.382,39.4087,21371.0
2018-04-04 11:50:00,44.24,44.31,44.23,44.3,36781.0,39.3998,39.4622,39.3909,39.4533,36781.0
2018-04-04 11:55:00,44.3,44.37,44.3,44.34,70925.0,39.4533,39.5156,39.4533,39.4889,70925.0
2018-04-04 12:00:00,44.34,44.36,44.27,44.3,11400.0,39.4889,39.5067,39.4265,39.4533,11400.0
2018-04-04 12:05:00,44.3,44.39,44.29,44.38,23314.0,39.4533,39.5334,39.4444,39.5245,23314.0
2018-04-04 12:10:00,44.38,44.44,44.38,44.43,64156.0,39.5245,39.5779,39.5245,39.569,64156.0
2018-04-04 12:15:00,44.42,44.42,44.37,44.38,7601.0,39.5601,39.5601,39.5156,39.5245,7601.0
2018-04-04 12:20:00,44.36,44.49,44.32,44.44,27821.0,39.5067,39.6225,39.4711,39.5779,27821.0
2018-04-04 12:25:00,44.45,44.5,44.43,44.49,43819.0,39.5868,39.6314,39.569,39.6225,43819.0
2018-04-04 12:30:00,44.5,44.52,44.46,44.51,36695.0,39.6314,39.6492,39.5958,39.6403,36695.0
2018-04-04 12:35:00,44.52,44.56,44.46,44.51,45773.0,39.6492,39.6848,39.5958,39.6403,45773.0
2018-04-04 12:40:00,44.52,44.55,44.49,44.55,14365.0,39.6492,39.6759,39.6225,39.6759,14365.0
2018-04-04 12:45:00,44.56,44.58,44.51,44.57,29903.0,39.6848,39.7026,39.6403,39.6937,29903.0
2018-04-04 12:50:00,44.57,44.58,44.49,44.52,65341.0,39.6937,39.7026,39.6225,39.6492,65341.0
2018-04-04 12:55:00,44.51,44.57,44.51,44.55,56918.0,39.6403,39.6937,39.6403,39.6759,56918.0
2018-04-04 13:00:00,44.56,44.58,44.52,44.55,10281.0,39.6848,39.7026,39.6492,39.6759,10281.0
2018-04-04 13:05:00,44.55,44.58,44.47,44.51,19006.0,39.6759,39.7026,39.6047,39.6403,19006.0
2018-04-04 13:10:00,44.5,44.53,44.47,44.51,9511.0,39.6314,39.6581,39.6047,39.6403,9511.0
2018-04-04 13:15:00,44.51,44.51,44.43,44.43,9287.0,39.6403,39.6403,39.569,39.569,9287.0
2018-04-04 13:20:00,44.42,44.44,44.37,44.39,20225.0,39.5601,39.5779,39.5156,39.5334,20225.0
2018-04-04 13:25:00,44.39,44.39,44.34,44.38,49006.0,39.5334,39.5334,39.4889,39.5245,49006.0
2018-04-04 13:30:00,44.38,44.38,44.34,44.34,19504.0,39.5245,39.5245,39.4889,39.4889,19504.0
2018-04-04 13:35:00,44.35,44.41,44.34,44.37,13700.0,39.4978,39.5512,39.4889,39.5156,13700.0
2018-04-04 13:40:00,44.38,44.42,44.37,44.41,16818.0,39.5245,39.5601,39.5156,39.5512,16818.0
2018-04-04 13:45:00,44.41,44.41,44.33,44.34,93808.0,39.5512,39.5512,39.48,39.4889,93808.0
2018-04-04 13:50:00,44.34,44.36,44.32,44.33,14114.0,39.4889,39.5067,39.4711,39.48,14114.0
2018-04-04 13:55:00,44.34,44.39,44.32,44.39,14850.0,39.4889,39.5334,39.4711,39.5334,14850.0
2018-04-04 14:00:00,44.4,44.45,44.39,44.44,65939.0,39.5423,39.5868,39.5334,39.5779,65939.0
2018-04-04 14:05:00,44.45,44.49,44.44,44.46,17701.0,39.5868,39.6225,39.5779,39.5958,17701.0
2018-04-04 14:10:00,44.47,44.51,44.46,44.5,66771.0,39.6047,39.6403,39.5958,39.6314,66771.0
2018-04-04 14:15:00,44.5,44.63,44.5,44.6,47704.0,39.6314,39.7472,39.6314,39.7204,47704.0
2018-04-04 14:20:00,44.61,44.67,44.6,44.63,18645.0,39.7293,39.7828,39.7204,39.7472,18645.0
2018-04-04 14:25:00,44.63,44.67,44.57,44.65,90937.0,39.7472,39.7828,39.6937,39.765,90937.0
2018-04-04 14:30:00,44.66,44.67,44.62,44.62,21987.0,39.7739,39.7828,39.7382,39.7382,21987.0
2018-04-04 14:35:00,44.63,44.63,44.55,44.57,22256.0,39.7472,39.7472,39.6759,39.6937,22256.0
2018-04-04 14:40:00,44.57,44.71,44.57,44.69,42461.0,39.6937,39.8184,39.6937,39.8006,42461.0
2018-04-04 14:45:00,44.69,44.71,44.65,44.66,20626.0,39.8006,39.8184,39.765,39.7739,20626.0
2018-04-04 14:50:00,44.66,44.73,44.66,44.67,34438.0,39.7739,39.8362,39.7739,39.7828,34438.0
2018-04-04 14:55:00,44.67,44.72,44.65,44.71,27241.0,39.7828,39.8273,39.765,39.8184,27241.0
2018-04-04 15:00:00,44.71,44.75,44.7,44.72,22931.0,39.8184,39.854,39.8095,39.8273,22931.0
2018-04-04 15:05:00,44.73,44.78,44.71,44.78,32614.0,39.8362,39.8807,39.8184,39.8807,32614.0
2018-04-04 15:10:00,44.78,44.78,44.73,44.75,27900.0,39.8807,39.8807,39.8362,39.854,27900.0
2018-04-04 15:15:00,44.74,44.77,44.71,44.71,27936.0,39.8451,39.8718,39.8184,39.8184,27936.0
2018-04-04 15:20:00,44.72,44.88,44.71,44.87,54767.0,39.8273,39.9698,39.8184,39.9609,54767.0
2018-04-04 15:25:00,44.88,44.93,44.85,44.9,29953.0,39.9698,40.0143,39.9431,39.9876,29953.0
2018-04-04 15:30:00,44.9,44.94,44.84,44.84,94889.0,39.9876,40.0232,39.9342,39.9342,94889.0
2018-04-04 15:35:00,44.85,44.91,44.84,44.9,38682.0,39.9431,39.9965,39.9342,39.9876,38682.0
2018-04-04 15:40:00,44.9,44.93,44.87,44.88,38372.0,39.9876,40.0143,39.9609,39.9698,38372.0
2018-04-04 15:45:00,44.89,44.93,44.88,44.91,74588.0,39.9787,40.0143,39.9698,39.9965,74588.0
2018-04-04 15:50:00,44.91,44.98,44.91,44.98,133856.0,39.9965,40.0589,39.9965,40.0589,133856.0
2018-04-04 15:55:00,44.98,44.99,44.89,44.9,302429.0,40.0589,40.0678,39.9787,39.9876,302429.0
2018-04-05 09:30:00,45.0,45.05,44.83,44.99,75577.0,40.0767,40.1212,39.9253,40.0678,75577.0
2018-04-05 09:35:00,44.99,45.0,44.87,44.87,29949.0,40.0678,40.0767,39.9609,39.9609,29949.0
2018-04-05 09:40:00,44.86,44.87,44.61,44.61,39315.0,39.952,39.9609,39.7293,39.7293,39315.0
2018-04-05 09:45:00,44.62,44.65,44.5,44.55,80517.0,39.7382,39.765,39.6314,39.6759,80517.0
2018-04-05 09:50:00,44.55,44.71,44.55,44.7,67601.0,39.6759,39.8184,39.6759,39.8095,67601.0
2018-04-05 09:55:00,44.7,44.75,44.66,44.72,31344.0,39.8095,39.854,39.7739,39.8273,31344.0
2018-04-05 10:00:00,44.74,44.76,44.65,44.74,42841.0,39.8451,39.8629,39.765,39.8451,42841.0
2018-04-05 10:05:00,44.74,44.78,44.67,44.72,38200.0,39.8451,39.8807,39.7828,39.8273,38200.0
2018-04-05 10:10:00,44.73,44.84,44.73,44.84,18375.0,39.8362,39.9342,39.8362,39.9342,18375.0
2018-04-05 10:15:00,44.84,44.86,44.74,44.76,61800.0,39.9342,39.952,39.8451,39.8629,61800.0
2018-04-05 10:20:00,44.76,44.8,44.75,44.8,8500.0,39.8629,39.8986,39.854,39.8986,8500.0
2018-04-05 10:25:00,44.79,44.83,44.75,44.81,6400.0,39.8896,39.9253,39.854,39.9075,6400.0
2018-04-05 10:30:00,44.79,44.89,44.78,44.85,48239.0,39.8896,39.9787,39.8807,39.9431,48239.0
2018-04-05 10:35:00,44.84,44.9,44.84,44.87,6900.0,39.9342,39.9876,39.9342,39.9609,6900.0
2018-04-05 10:40:00,44.87,44.87,44.77,44.81,25108.0,39.9609,39.9609,39.8718,39.9075,25108.0
2018-04-05 10:45:00,44.82,44.84,44.73,44.81,20508.0,39.9164,39.9342,39.8362,39.9075,20508.0
2018-04-05 10:50:00,44.8,44.84,44.78,44.8,7700.0,39.8986,39.9342,39.8807,39.8986,7700.0
2018-04-05 10:55:00,44.81,44.84,44.81,44.82,5700.0,39.9075,39.9342,39.9075,39.9164,5700.0
2018-04-05 11:00:00,44.8,44.97,44.8,44.97,15513.0,39.8986,40.05,39.8986,40.05,15513.0
2018-04-05 11:05:00,44.97,45.01,44.97,45.01,11876.0,40.05,40.0856,40.05,40.0856,11876.0
2018-04-05 11:10:00,45.01,45.03,44.96,44.99,21441.0,40.0856,40.1034,40.041,40.0678,21441.0
2018-04-05 11:15:00,44.99,45.04,44.98,45.04,7241.0,40.0678,40.1123,40.0589,40.1123,7241.0
2018-04-05 11:20:00,45.02,45.08,44.97,44.98,18900.0,40.0945,40.1479,40.05,40.0589,18900.0
2018-04-05 11:25:00,44.98,45.08,44.98,45.04,18788.0,40.0589,40.1479,40.0589,40.1123,18788.0
2018-04-05 11:30:00,45.04,45.13,45.03,45.1,12795.0,40.1123,40.1924,40.1034,40.1657,12795.0
2018-04-05 11:35:00,45.11,45.13,45.08,45.08,9102.0,40.1746,40.1924,40.1479,40.1479,9102.0
2018-04-05 11:40:00,45.08,45.09,45.02,45.02,34310.0,40.1479,40.1568,40.0945,40.0945,34310.0
2018-04-05 11:45:00,45.01,45.02,44.96,44.99,85644.0,40.0856,40.0945,40.041,40.0678,85644.0
2018-04-05 11:50:00,44.99,45.0,44.95,44.97,38386.0,40.0678,40.0767,40.0321,40.05,38386.0
2018-04-05 11:55:00,44.97,45.0,44.95,44.97,13427.0,40.05,40.0767,40.0321,40.05,13427.0
2018-04-05 12:00:00,44.96,45.01,44.94,45.01,8260.0,40.041,40.0856,40.0232,40.0856,8260.0
2018-04-05 12:05:00,45.02,45.03,45.0,45.02,18800.0,40.0945,40.1034,40.0767,40.0945,18800.0
2018-04-05 12:10:00,45.02,45.02,44.98,45.0,8600.0,40.0945,40.0945,40.0589,40.0767,8600.0
2018-04-05 12:15:00,44.98,45.01,44.94,45.01,12787.0,40.0589,40.0856,40.0232,40.0856,12787.0
2018-04-05 12:20:00,45.01,45.05,45.01,45.04,10560.0,40.0856,40.1212,40.0856,40.1123,10560.0
2018-04-05 12:25:00,45.04,45.1,45.03,45.09,12752.0,40.1123,40.1657,40.1034,40.1568,12752.0
2018-04-05 12:30:00,45.09,45.1,45.01,45.06,20700.0,40.1568,40.1657,40.0856,40.1301,20700.0
2018-04-05 12:35:00,45.06,45.11,44.99,45.11,10329.0,40.1301,40.1746,40.0678,40.1746,10329.0
2018-04-05 12:40:00,45.1,45.1,45.04,45.04,4600.0,40.1657,40.1657,40.1123,40.1123,4600.0
2018-04-05 12:45:00,45.04,45.11,45.04,45.1,22365.0,40.1123,40.1746,40.1123,40.1657,22365.0
2018-04-05 12:50:00,45.11,45.12,45.06,45.1,29007.0,40.1746,40.1835,40.1301,40.1657,29007.0
2018-04-05 12:55:00,45.1,45.12,45.04,45.04,15100.0,40.1657,40.1835,40.1123,40.1123,15100.0
2018-04-05 13:00:00,45.05,45.1,45.05,45.1,43121.0,40.1212,40.1657,40.1212,40.1657,43121.0
2018-04-05 13:05:00,45.1,45.11,45.06,45.1,16032.0,40.1657,40.1746,40.1301,40.1657,16032.0
2018-04-05 13:10:00,45.11,45.13,45.07,45.09,23911.0,40.1746,40.1924,40.139,40.1568,23911.0
2018-04-05 13:15:00,45.09,45.09,45.05,45.08,7800.0,40.1568,40.1568,40.1212,40.1479,7800.0
2018-04-05 13:20:00,45.08,45.1,45.0,45.02,39150.0,40.1479,40.1657,40.0767,40.0945,39150.0
2018-04-05 13:25:00,45.02,45.08,45.02,45.08,42783.0,40.0945,40.1479,40.0945,40.1479,42783.0
2018-04-05 13:30:00,45.07,45.09,45.05,45.08,43707.0,40.139,40.1568,40.1212,40.1479,43707.0
2018-04-05 13:35:00,45.08,45.11,45.04,45.04,27646.0,40.1479,40.1746,40.1123,40.1123,27646.0
2018-04-05 13:40:00,45.05,45.05,44.98,44.99,39361.0,40.1212,40.1212,40.0589,40.0678,39361.0
2018-04-05 13:45:00,45.0,45.03,44.99,45.03,8300.0,40.0767,40.1034,40.0678,40.1034,8300.0
2018-04-05 13:50:00,45.03,45.11,45.0,45.11,20400.0,40.1034,40.1746,40.0767,40.1746,20400.0
2018-04-05 13:55:00,45.11,45.13,45.06,45.07,16270.0,40.1746,40.1924,40.1301,40.139,16270.0
2018-04-05 14:00:00,45.08,45.12,45.07,45.09,30198.0,40.1479,40.1835,40.139,40.1568,30198.0
2018-04-05 14:05:00,45.08,45.08,45.05,45.06,11106.0,40.1479,40.1479,40.1212,40.1301,11106.0
2018-04-05 14:10:00,45.06,45.09,45.04,45.05,8584.0,40.1301,40.1568,40.1123,40.1212,8584.0
2018-04-05 14:15:00,45.06,45.15,45.06,45.14,16713.0,40.1301,40.2103,40.1301,40.2014,16713.0
2018-04-05 14:20:00,45.15,45.15,45.09,45.1,8221.0,40.2103,40.2103,40.1568,40.1657,8221.0
2018-04-05 14:25:00,45.09,45.1,45.06,45.06,10388.0,40.1568,40.1657,40.1301,40.1301,10388.0
2018-04-05 14:30:00,45.06,45.14,45.06,45.13,21101.0,40.1301,40.2014,40.1301,40.1924,21101.0
2018-04-05 14:35:00,45.14,45.14,45.1,45.11,8696.0,40.2014,40.2014,40.1657,40.1746,8696.0
2018-04-05 14:40:00,45.11,45.17,45.11,45.17,19845.0,40.1746,40.2281,40.1746,40.2281,19845.0
2018-04-05 14:45:00,45.17,45.21,45.16,45.2,19095.0,40.2281,40.2637,40.2192,40.2548,19095.0
2018-04-05 14:50:00,45.21,45.25,45.2,45.25,54263.0,40.2637,40.2993,40.2548,40.2993,54263.0
2018-04-05 14:55:00,45.25,45.26,45.22,45.23,87121.0,40.2993,40.3082,40.2726,40.2815,87121.0
2018-04-05 15:00:00,45.23,45.23,45.19,45.21,117846.0,40.2815,40.2815,40.2459,40.2637,117846.0
2018-04-05 15:05:00,45.21,45.33,45.21,45.33,173386.0,40.2637,40.3706,40.2637,40.3706,173386.0
2018-04-05 15:10:00,45.32,45.39,45.31,45.34,187959.0,40.3617,40.424,40.3528,40.3795,187959.0
2018-04-05 15:15:00,45.34,45.36,45.28,45.29,28182.0,40.3795,40.3973,40.326,40.3349,28182.0
2018-04-05 15:20:00,45.29,45.34,45.28,45.32,140186.0,40.3349,40.3795,40.326,40.3617,140186.0
2018-04-05 15:25:00,45.32,45.32,45.27,45.28,42741.0,40.3617,40.3617,40.3171,40.326,42741.0
2018-04-05 15:30:00,45.29,45.3,45.16,45.17,29517.0,40.3349,40.3438,40.2192,40.2281,29517.0
2018-04-05 15:35:00,45.17,45.22,45.15,45.16,75574.0,40.2281,40.2726,40.2103,40.2192,75574.0
2018-04-05 15:40:00,45.16,45.29,45.15,45.27,74692.0,40.2192,40.3349,40.2103,40.3171,74692.0
2018-04-05 15:45:00,45.27,45.31,45.27,45.3,94229.0,40.3171,40.3528,40.3171,40.3438,94229.0
2018-04-05 15:50:00,45.31,45.34,45.27,45.33,104237.0,40.3528,40.3795,40.3171,40.3706,104237.0
2018-04-05 15:55:00,45.33,45.33,45.25,45.26,201852.0,40.3706,40.3706,40.2993,40.3082,201852.0
2018-04-06 09:30:00,44.9,45.25,44.74,45.12,95497.0,39.9876,40.2993,39.8451,40.1835,95497.0
2018-04-06 09:35:00,45.13,45.28,44.98,45.23,87791.0,40.1924,40.326,40.0589,40.2815,87791.0
2018-04-06 09:40:00,45.24,45.29,45.12,45.24,87997.0,40.2904,40.3349,40.1835,40.2904,87997.0
2018-04-06 09:45:00,45.24,45.25,45.09,45.17,51025.0,40.2904,40.2993,40.1568,40.2281,51025.0
2018-04-06 09:50:00,45.17,45.3,45.17,45.24,57482.0,40.2281,40.3438,40.2281,40.2904,57482.0
2018-04-06 09:55:00,45.25,45.27,45.2,45.21,56844.0,40.2993,40.3171,40.2548,40.2637,56844.0
2018-04-06 10:00:00,45.22,45.3,45.2,45.3,60316.0,40.2726,40.3438,40.2548,40.3438,60316.0
2018-04-06 10:05:00,45.3,45.31,45.23,45.24,57170.0,40.3438,40.3528,40.2815,40.2904,57170.0
2018-04-06 10:10:00,45.24,45.3,45.2,45.27,31065.0,40.2904,40.3438,40.2548,40.3171,31065.0
2018-04-06 10:15:00,45.28,45.29,45.2,45.25,85277.0,40.326,40.3349,40.2548,40.2993,85277.0
2018-04-06 10:20:00,45.25,45.31,45.13,45.14,58981.0,40.2993,40.3528,40.1924,40.2014,58981.0
2018-04-06 10:25:00,45.14,45.18,45.11,45.12,29545.0,40.2014,40.237,40.1746,40.1835,29545.0
2018-04-06 10:30:00,45.12,45.21,45.12,45.12,46120.0,40.1835,40.2637,40.1835,40.1835,46120.0
2018-04-06 10:35:00,45.13,45.2,45.13,45.16,22800.0,40.1924,40.2548,40.1924,40.2192,22800.0
2018-04-06 10:40:00,45.16,45.17,45.05,45.05,14650.0,40.2192,40.2281,40.1212,40.1212,14650.0
2018-04-06 10:45:00,45.05,45.06,44.93,44.96,54945.0,40.1212,40.1301,40.0143,40.041,54945.0
2018-04-06 10:50:00,44.95,44.97,44.9,44.92,17700.0,40.0321,40.05,39.9876,40.0054,17700.0
2018-04-06 10:55:00,44.92,45.03,44.91,44.95,29440.0,40.0054,40.1034,39.9965,40.0321,29440.0
2018-04-06 11:00:00,44.94,44.94,44.82,44.85,27011.0,40.0232,40.0232,39.9164,39.9431,27011.0
2018-04-06 11:05:00,44.86,44.86,44.79,44.84,38428.0,39.952,39.952,39.8896,39.9342,38428.0
2018-04-06 11:10:00,44.83,44.88,44.81,44.83,11915.0,39.9253,39.9698,39.9075,39.9253,11915.0
2018-04-06 11:15:00,44.82,44.87,44.78,44.79,22964.0,39.9164,39.9609,39.8807,39.8896,22964.0
2018-04-06 11:20:00,44.8,44.85,44.71,44.72,36362.0,39.8986,39.9431,39.8184,39.8273,36362.0
2018-04-06 11:25:00,44.72,44.78,44.71,44.77,24344.0,39.8273,39.8807,39.8184,39.8718,24344.0
2018-04-06 11:30:00,44.78,44.86,44.77,44.84,14700.0,39.8807,39.952,39.8718,39.9342,14700.0
2018-04-06 11:35:00,44.83,44.89,44.78,44.89,41259.0,39.9253,39.9787,39.8807,39.9787,41259.0
2018-04-06 11:40:00,44.88,44.92,44.86,44.86,17696.0,39.9698,40.0054,39.952,39.952,17696.0
2018-04-06 11:45:00,44.85,44.87,44.81,44.82,42306.0,39.9431,39.9609,39.9075,39.9164,42306.0
2018-04-06 11:50:00,44.82,44.87,44.79,44.85,25152.0,39.9164,39.9609,39.8896,39.9431,25152.0
2018-04-06 11:55:00,44.87,44.91,44.86,44.9,9200.0,39.9609,39.9965,39.952,39.9876,9200.0
2018-04-06 12:00:00,44.88,44.92,44.85,44.85,10800.0,39.9698,40.0054,39.9431,39.9431,10800.0
2018-04-06 12:05:00,44.86,44.9,44.85,44.87,32886.0,39.952,39.9876,39.9431,39.9609,32886.0
2018-04-06 12:10:00,44.87,44.87,44.81,44.83,39349.0,39.9609,39.9609,39.9075,39.9253,39349.0
2018-04-06 12:15:00,44.83,44.87,44.82,44.82,19292.0,39.9253,39.9609,39.9164,39.9164,19292.0
2018-04-06 12:20:00,44.81,44.83,44.78,44.83,14133.0,39.9075,39.9253,39.8807,39.9253,14133.0
2018-04-06 12:25:00,44.84,44.84,44.79,44.79,8900.0,39.9342,39.9342,39.8896,39.8896,8900.0
2018-04-06 12:30:00,44.79,44.81,44.76,44.79,19258.0,39.8896,39.9075,39.8629,39.8896,19258.0
2018-04-06 12:35:00,44.8,44.88,44.8,44.84,13568.0,39.8986,39.9698,39.8986,39.9342,13568.0
2018-04-06 12:40:00,44.85,44.94,44.85,44.88,6500.0,39.9431,40.0232,39.9431,39.9698,6500.0
2018-04-06 12:45:00,44.88,44.94,44.86,44.94,5600.0,39.9698,40.0232,39.952,40.0232,5600.0
2018-04-06 12:50:00,44.92,44.95,44.88,44.95,9300.0,40.0054,40.0321,39.9698,40.0321,9300.0
2018-04-06 12:55:00,44.94,44.97,44.91,44.95,23278.0,40.0232,40.05,39.9965,40.0321,23278.0
2018-04-06 13:00:00,44.94,44.95,44.89,44.94,7800.0,40.0232,40.0321,39.9787,40.0232,7800.0
2018-04-06 13:05:00,44.92,44.94,44.88,44.89,20314.0,40.0054,40.0232,39.9698,39.9787,20314.0
2018-04-06 13:10:00,44.88,44.89,44.82,44.83,22737.0,39.9698,39.9787,39.9164,39.9253,22737.0
2018-04-06 13:15:00,44.83,44.84,44.78,44.81,56485.0,39.9253,39.9342,39.8807,39.9075,56485.0
2018-04-06 13:20:00,44.8,44.83,44.78,44.81,13096.0,39.8986,39.9253,39.8807,39.9075,13096.0
2018-04-06 13:25:00,44.81,44.89,44.8,44.87,14103.0,39.9075,39.9787,39.8986,39.9609,14103.0
2018-04-06 13:30:00,44.87,44.88,44.8,44.8,29295.0,39.9609,39.9698,39.8986,39.8986,29295.0
2018-04-06 13:35:00,44.79,44.82,44.71,44.72,193299.0,39.8896,39.9164,39.8184,39.8273,193299.0
2018-04-06 13:40:00,44.72,44.75,44.71,44.74,33496.0,39.8273,39.854,39.8184,39.8451,33496.0
2018-04-06 13:45:00,44.73,44.73,44.62,44.63,40719.0,39.8362,39.8362,39.7382,39.7472,40719.0
2018-04-06 13:50:00,44.63,44.64,44.54,44.55,47805.0,39.7472,39.7561,39.667,39.6759,47805.0
2018-04-06 13:55:00,44.55,44.58,44.47,44.52,61741.0,39.6759,39.7026,39.6047,39.6492,61741.0
2018-04-06 14:00:00,44.52,44.55,44.47,44.49,38995.0,39.6492,39.6759,39.6047,39.6225,38995.0
2018-04-06 14:05:00,44.48,44.5,44.4,44.42,24693.0,39.6136,39.6314,39.5423,39.5601,24693.0
2018-04-06 14:10:00,44.44,44.48,44.44,44.48,38609.0,39.5779,39.6136,39.5779,39.6136,38609.0
2018-04-06 14:15:00,44.47,44.47,44.34,44.35,50295.0,39.6047,39.6047,39.4889,39.4978,50295.0
2018-04-06 14:20:00,44.35,44.42,44.35,44.41,26646.0,39.4978,39.5601,39.4978,39.5512,26646.0
2018-04-06 14:25:00,44.4,44.41,44.35,44.37,37338.0,39.5423,39.5512,39.4978,39.5156,37338.0
2018-04-06 14:30:00,44.36,44.41,44.32,44.32,53103.0,39.5067,39.5512,39.4711,39.4711,53103.0
2018-04-06 14:35:00,44.32,44.34,44.22,44.22,42744.0,39.4711,39.4889,39.382,39.382,42744.0
2018-04-06 14:40:00,44.22,44.36,44.21,44.31,44413.0,39.382,39.5067,39.3731,39.4622,44413.0
2018-04-06 14:45:00,44.31,44.31,44.22,44.23,84608.0,39.4622,39.4622,39.382,39.3909,84608.0
2018-04-06 14:50:00,44.23,44.23,44.14,44.2,34987.0,39.3909,39.3909,39.3108,39.3642,34987.0
2018-04-06 14:55:00,44.19,44.2,44.12,44.18,19356.0,39.3553,39.3642,39.293,39.3464,19356.0
2018-04-06 15:00:00,44.2,44.29,44.19,44.19,50764.0,39.3642,39.4444,39.3553,39.3553,50764.0
2018-04-06 15:05:00,44.19,44.24,44.16,44.23,167570.0,39.3553,39.3998,39.3286,39.3909,167570.0
2018-04-06 15:10:00,44.22,44.36,44.22,44.35,65927.0,39.382,39.5067,39.382,39.4978,65927.0
2018-04-06 15:15:00,44.36,44.4,44.32,44.32,63484.0,39.5067,39.5423,39.4711,39.4711,63484.0
2018-04-06 15:20:00,44.32,44.38,44.29,44.34,51871.0,39.4711,39.5245,39.4444,39.4889,51871.0
2018-04-06 15:25:00,44.35,44.35,44.26,44.27,90419.0,39.4978,39.4978,39.4176,39.4265,90419.0
2018-04-06 15:30:00,44.27,44.39,44.26,44.38,80978.0,39.4265,39.5334,39.4176,39.5245,80978.0
2018-04-06 15:35:00,44.39,44.47,44.36,44.46,115476.0,39.5334,39.6047,39.5067,39.5958,115476.0
2018-04-06 15:40:00,44.47,44.52,44.46,44.49,103874.0,39.6047,39.6492,39.5958,39.6225,103874.0
2018-04-06 15:45:00,44.49,44.52,44.45,44.47,116530.0,39.6225,39.6492,39.5868,39.6047,116530.0
2018-04-06 15:50:00,44.46,44.62,44.46,44.57,189362.0,39.5958,39.7382,39.5958,39.6937,189362.0
2018-04-06 15:55:00,44.56,44.56,44.48,44.48,490308.0,39.6848,39.6848,39.6136,39.6136,490308.0
2018-04-09 09:30:00,44.77,44.87,44.59,44.81,33232.0,39.8718,39.9609,39.7115,39.9075,33232.0
2018-04-09 09:35:00,44.81,44.81,44.48,44.49,63613.0,39.9075,39.9075,39.6136,39.6225,63613.0
2018-04-09 09:40:00,44.48,44.61,44.46,44.59,21925.0,39.6136,39.7293,39.5958,39.7115,21925.0
2018-04-09 09:45:00,44.6,44.6,44.49,44.55,27800.0,39.7204,39.7204,39.6225,39.6759,27800.0
2018-04-09 09:50:00,44.55,44.66,44.55,44.65,20279.0,39.6759,39.7739,39.6759,39.765,20279.0
2018-04-09 09:55:00,44.65,44.81,44.65,44.75,25551.0,39.765,39.9075,39.765,39.854,25551.0
2018-04-09 10:00:00,44.75,44.78,44.7,44.71,11400.0,39.854,39.8807,39.8095,39.8184,11400.0
2018-04-09 10:05:00,44.71,44.71,44.59,44.6,75911.0,39.8184,39.8184,39.7115,39.7204,75911.0
2018-04-09 10:10:00,44.59,44.66,44.58,44.59,21892.0,39.7115,39.7739,39.7026,39.7115,21892.0
2018-04-09 10:15:00,44.58,44.63,44.5,44.5,31006.0,39.7026,39.7472,39.6314,39.6314,31006.0
2018-04-09 10:20:00,44.5,44.53,44.44,44.46,13235.0,39.6314,39.6581,39.5779,39.5958,13235.0
2018-04-09 10:25:00,44.47,44.47,44.39,44.41,16403.0,39.6047,39.6047,39.5334,39.5512,16403.0
2018-04-09 10:30:00,44.41,44.62,44.41,44.62,58840.0,39.5512,39.7382,39.5512,39.7382,58840.0
2018-04-09 10:35:00,44.61,44.64,44.57,44.58,10712.0,39.7293,39.7561,39.6937,39.7026,10712.0
2018-04-09 10:40:00,44.59,44.64,44.56,44.63,10646.0,39.7115,39.7561,39.6848,39.7472,10646.0
2018-04-09 10:45:00,44.64,44.68,44.58,44.6,8500.0,39.7561,39.7917,39.7026,39.7204,8500.0
2018-04-09 10:50:00,44.6,44.66,44.57,44.58,25300.0,39.7204,39.7739,39.6937,39.7026,25300.0
2018-04-09 10:55:00,44.58,44.58,44.48,44.58,16879.0,39.7026,39.7026,39.6136,39.7026,16879.0
2018-04-09 11:00:00,44.58,44.61,44.5,44.6,15200.0,39.7026,39.7293,39.6314,39.7204,15200.0
2018-04-09 11:05:00,44.6,44.64,44.57,44.62,10600.0,39.7204,39.7561,39.6937,39.7382,10600.0
2018-04-09 11:10:00,44.61,44.72,44.6,44.7,61301.0,39.7293,39.8273,39.7204,39.8095,61301.0
2018-04-09 11:15:00,44.7,44.76,44.69,44.73,10700.0,39.8095,39.8629,39.8006,39.8362,10700.0
2018-04-09 11:20:00,44.73,44.75,44.67,44.73,8716.0,39.8362,39.854,39.7828,39.8362,8716.0
2018-04-09 11:25:00,44.73,44.74,44.65,44.67,7500.0,39.8362,39.8451,39.765,39.7828,7500.0
2018-04-09 11:30:00,44.67,44.73,44.67,44.68,10000.0,39.7828,39.8362,39.7828,39.7917,10000.0
2018-04-09 11:35:00,44.69,44.72,44.65,44.66,25343.0,39.8006,39.8273,39.765,39.7739,25343.0
2018-04-09 11:40:00,44.67,44.69,44.65,44.69,6600.0,39.7828,39.8006,39.765,39.8006,6600.0
2018-04-09 11:45:00,44.7,44.74,44.69,44.69,7700.0,39.8095,39.8451,39.8006,39.8006,7700.0
2018-04-09 11:50:00,44.68,44.68,44.61,44.65,10933.0,39.7917,39.7917,39.7293,39.765,10933.0
2018-04-09 11:55:00,44.65,44.65,44.55,44.61,12108.0,39.765,39.765,39.6759,39.7293,12108.0
2018-04-09 12:00:00,44.61,44.65,44.6,44.65,10900.0,39.7293,39.765,39.7204,39.765,10900.0
2018-04-09 12:05:00,44.65,44.69,44.65,44.69,24721.0,39.765,39.8006,39.765,39.8006,24721.0
2018-04-09 12:10:00,44.69,44.69,44.65,44.65,11992.0,39.8006,39.8006,39.765,39.765,11992.0
2018-04-09 12:15:00,44.65,44.68,44.62,44.64,10200.0,39.765,39.7917,39.7382,39.7561,10200.0
2018-04-09 12:20:00,44.64,44.67,44.59,44.6,16050.0,39.7561,39.7828,39.7115,39.7204,16050.0
2018-04-09 12:25:00,44.6,44.63,44.6,44.63,22400.0,39.7204,39.7472,39.7204,39.7472,22400.0
2018-04-09 12:30:00,44.62,44.63,44.61,44.61,4124.0,39.7382,39.7472,39.7293,39.7293,4124.0
2018-04-09 12:35:00,44.6,44.64,44.54,44.56,13300.0,39.7204,39.7561,39.667,39.6848,13300.0
2018-04-09 12:40:00,44.55,44.57,44.53,44.56,12800.0,39.6759,39.6937,39.6581,39.6848,12800.0
2018-04-09 12:45:00,44.56,44.59,44.52,44.58,14738.0,39.6848,39.7115,39.6492,39.7026,14738.0
2018-04-09 12:50:00,44.59,44.62,44.55,44.57,16688.0,39.7115,39.7382,39.6759,39.6937,16688.0
2018-04-09 12:55:00,44.57,44.62,44.55,44.6,38791.0,39.6937,39.7382,39.6759,39.7204,38791.0
2018-04-09 13:00:00,44.61,44.66,44.61,44.66,27519.0,39.7293,39.7739,39.7293,39.7739,27519.0
2018-04-09 13:05:00,44.66,44.71,44.64,44.71,17609.0,39.7739,39.8184,39.7561,39.8184,17609.0
2018-04-09 13:10:00,44.71,44.73,44.65,44.66,8418.0,39.8184,39.8362,39.765,39.7739,8418.0
2018-04-09 13:15:00,44.66,44.69,44.65,44.68,6700.0,39.7739,39.8006,39.765,39.7917,6700.0
2018-04-09 13:20:00,44.69,44.71,44.67,44.71,10000.0,39.8006,39.8184,39.7828,39.8184,10000.0
2018-04-09 13:25:00,44.72,44.75,44.69,44.74,9500.0,39.8273,39.854,39.8006,39.8451,9500.0
2018-04-09 13:30:00,44.74,44.77,44.74,44.75,5500.0,39.8451,39.8718,39.8451,39.854,5500.0
2018-04-09 13:35:00,44.74,44.76,44.71,44.76,8446.0,39.8451,39.8629,39.8184,39.8629,8446.0
2018-04-09 13:40:00,44.76,44.77,44.69,44.71,9800.0,39.8629,39.8718,39.8006,39.8184,9800.0
2018-04-09 13:45:00,44.71,44.75,44.7,44.74,6100.0,39.8184,39.854,39.8095,39.8451,6100.0
2018-04-09 13:50:00,44.75,44.76,44.7,44.74,12000.0,39.854,39.8629,39.8095,39.8451,12000.0
2018-04-09 13:55:00,44.74,44.75,44.7,44.7,7900.0,39.8451,39.854,39.8095,39.8095,7900.0
2018-04-09 14:00:00,44.71,44.71,44.65,44.65,13900.0,39.8184,39.8184,39.765,39.765,13900.0
2018-04-09 14:05:00,44.66,44.66,44.59,44.61,14500.0,39.7739,39.7739,39.7115,39.7293,14500.0
2018-04-09 14:10:00,44.61,44.61,44.57,44.59,30059.0,39.7293,39.7293,39.6937,39.7115,30059.0
2018-04-09 14:15:00,44.59,44.65,44.57,44.64,9100.0,39.7115,39.765,39.6937,39.7561,9100.0
2018-04-09 14:20:00,44.63,44.64,44.55,44.55,44681.0,39.7472,39.7561,39.6759,39.6759,44681.0
2018-04-09 14:25:00,44.54,44.59,44.52,44.59,15900.0,39.667,39.7115,39.6492,39.7115,15900.0
2018-04-09 14:30:00,44.58,44.63,44.57,44.6,15962.0,39.7026,39.7472,39.6937,39.7204,15962.0
2018-04-09 14:35:00,44.6,44.6,44.55,44.56,9099.0,39.7204,39.7204,39.6759,39.6848,9099.0
2018-04-09 14:40:00,44.55,44.55,44.48,44.51,33640.0,39.6759,39.6759,39.6136,39.6403,33640.0
2018-04-09 14:45:00,44.51,44.59,44.51,44.58,14307.0,39.6403,39.7115,39.6403,39.7026,14307.0
2018-04-09 14:50:00,44.57,44.59,44.57,44.58,5602.0,39.6937,39.7115,39.6937,39.7026,5602.0
2018-04-09 14:55:00,44.58,44.6,44.57,44.6,8800.0,39.7026,39.7204,39.6937,39.7204,8800.0
2018-04-09 15:00:00,44.59,44.59,44.56,44.59,19343.0,39.7115,39.7115,39.6848,39.7115,19343.0
2018-04-09 15:05:00,44.58,44.58,44.56,44.57,19408.0,39.7026,39.7026,39.6848,39.6937,19408.0
2018-04-09 15:10:00,44.57,44.58,44.5,44.5,58964.0,39.6937,39.7026,39.6314,39.6314,58964.0
2018-04-09 15:15:00,44.5,44.5,44.42,44.43,59977.0,39.6314,39.6314,39.5601,39.569,59977.0
2018-04-09 15:20:00,44.43,44.44,44.36,44.4,156403.0,39.569,39.5779,39.5067,39.5423,156403.0
2018-04-09 15:25:00,44.39,44.46,44.38,44.46,89290.0,39.5334,39.5958,39.5245,39.5958,89290.0
2018-04-09 15:30:00,44.45,44.46,44.35,44.36,235449.0,39.5868,39.5958,39.4978,39.5067,235449.0
2018-04-09 15:35:00,44.36,44.39,44.33,44.34,387228.0,39.5067,39.5334,39.48,39.4889,387228.0
2018-04-09 15:40:00,44.34,44.36,44.29,44.36,103050.0,39.4889,39.5067,39.4444,39.5067,103050.0
2018-04-09 15:45:00,44.36,44.38,44.3,44.3,198620.0,39.5067,39.5245,39.4533,39.4533,198620.0
2018-04-09 15:50:00,44.3,44.33,44.28,44.3,148680.0,39.4533,39.48,39.4354,39.4533,148680.0
2018-04-09 15:55:00,44.3,44.31,44.18,44.23,519012.0,39.4533,39.4622,39.3464,39.3909,519012.0
2018-04-10 09:30:00,44.7,44.84,44.57,44.63,48065.0,39.8095,39.9342,39.6937,39.7472,48065.0
2018-04-10 09:35:00,44.64,44.72,44.57,44.71,47018.0,39.7561,39.8273,39.6937,39.8184,47018.0
2018-04-10 09:40:00,44.71,44.81,44.69,44.73,45032.0,39.8184,39.9075,39.8006,39.8362,45032.0
2018-04-10 09:45:00,44.74,44.88,44.73,44.88,16577.0,39.8451,39.9698,39.8362,39.9698,16577.0
2018-04-10 09:50:00,44.85,44.85,44.74,44.75,268538.0,39.9431,39.9431,39.8451,39.854,268538.0
2018-04-10 09:55:00,44.75,44.78,44.66,44.66,18680.0,39.854,39.8807,39.7739,39.7739,18680.0
2018-04-10 10:00:00,44.67,44.73,44.66,44.69,24064.0,39.7828,39.8362,39.7739,39.8006,24064.0
2018-04-10 10:05:00,44.69,44.71,44.59,44.65,82207.0,39.8006,39.8184,39.7115,39.765,82207.0
2018-04-10 10:10:00,44.66,44.77,44.65,44.77,14700.0,39.7739,39.8718,39.765,39.8718,14700.0
2018-04-10 10:15:00,44.77,44.78,44.72,44.75,16800.0,39.8718,39.8807,39.8273,39.854,16800.0
2018-04-10 10:20:00,44.75,44.78,44.69,44.77,11100.0,39.854,39.8807,39.8006,39.8718,11100.0
2018-04-10 10:25:00,44.77,44.83,44.75,44.75,12690.0,39.8718,39.9253,39.854,39.854,12690.0
2018-04-10 10:30:00,44.75,44.86,44.75,44.82,16305.0,39.854,39.952,39.854,39.9164,16305.0
2018-04-10 10:35:00,44.82,44.82,44.76,44.78,16948.0,39.9164,39.9164,39.8629,39.8807,16948.0
2018-04-10 10:40:00,44.78,44.86,44.78,44.82,8800.0,39.8807,39.952,39.8807,39.9164,8800.0
2018-04-10 10:45:00,44.82,44.89,44.8,44.81,74689.0,39.9164,39.9787,39.8986,39.9075,74689.0
2018-04-10 10:50:00,44.81,44.91,44.8,44.89,17656.0,39.9075,39.9965,39.8986,39.9787,17656.0
2018-04-10 10:55:00,44.89,44.92,44.86,44.87,15951.0,39.9787,40.0054,39.952,39.9609,15951.0
2018-04-10 11:00:00,44.88,44.97,44.88,44.91,50354.0,39.9698,40.05,39.9698,39.9965,50354.0
2018-04-10 11:05:00,44.9,44.92,44.86,44.9,17900.0,39.9876,40.0054,39.952,39.9876,17900.0
2018-04-10 11:10:00,44.9,44.9,44.84,44.86,32818.0,39.9876,39.9876,39.9342,39.952,32818.0
2018-04-10 11:15:00,44.86,44.86,44.83,44.83,7400.0,39.952,39.952,39.9253,39.9253,7400.0
2018-04-10 11:20:00,44.84,44.93,44.84,44.93,11800.0,39.9342,40.0143,39.9342,40.0143,11800.0
2018-04-10 11:25:00,44.93,44.93,44.86,44.86,11799.0,40.0143,40.0143,39.952,39.952,11799.0
2018-04-10 11:30:00,44.85,44.91,44.85,44.88,11546.0,39.9431,39.9965,39.9431,39.9698,11546.0
2018-04-10 11:35:00,44.87,44.91,44.86,44.91,8074.0,39.9609,39.9965,39.952,39.9965,8074.0
2018-04-10 11:40:00,44.91,44.98,44.85,44.86,20847.0,39.9965,40.0589,39.9431,39.952,20847.0
2018-04-10 11:45:00,44.85,44.85,44.73,44.77,101956.0,39.9431,39.9431,39.8362,39.8718,101956.0
2018-04-10 11:50:00,44.77,44.84,44.76,44.82,6900.0,39.8718,39.9342,39.8629,39.9164,6900.0
2018-04-10 11:55:00,44.83,44.9,44.83,44.9,9957.0,39.9253,39.9876,39.9253,39.9876,9957.0
2018-04-10 12:00:00,44.91,44.94,44.87,44.89,11296.0,39.9965,40.0232,39.9609,39.9787,11296.0
2018-04-10 12:05:00,44.89,44.93,44.89,44.93,12127.0,39.9787,40.0143,39.9787,40.0143,12127.0
2018-04-10 12:10:00,44.93,44.94,44.89,44.89,7698.0,40.0143,40.0232,39.9787,39.9787,7698.0
2018-04-10 12:15:00,44.89,44.89,44.86,44.87,46221.0,39.9787,39.9787,39.952,39.9609,46221.0
2018-04-10 12:20:00,44.86,44.86,44.8,44.84,8298.0,39.952,39.952,39.8986,39.9342,8298.0
2018-04-10 12:25:00,44.83,44.83,44.68,44.77,53789.0,39.9253,39.9253,39.7917,39.8718,53789.0
2018-04-10 12:30:00,44.77,44.87,44.75,44.84,7000.0,39.8718,39.9609,39.854,39.9342,7000.0
2018-04-10 12:35:00,44.83,44.85,44.82,44.85,3500.0,39.9253,39.9431,39.9164,39.9431,3500.0
2018-04-10 12:40:00,44.84,44.91,44.81,44.91,12425.0,39.9342,39.9965,39.9075,39.9965,12425.0
2018-04-10 12:45:00,44.9,44.95,44.87,44.95,23978.0,39.9876,40.0321,39.9609,40.0321,23978.0
2018-04-10 12:50:00,44.94,44.94,44.88,44.89,7200.0,40.0232,40.0232,39.9698,39.9787,7200.0
2018-04-10 12:55:00,44.91,44.97,44.91,44.97,10400.0,39.9965,40.05,39.9965,40.05,10400.0
2018-04-10 13:00:00,44.97,45.05,44.96,45.03,15950.0,40.05,40.1212,40.041,40.1034,15950.0
2018-04-10 13:05:00,45.0,45.05,44.98,45.04,10200.0,40.0767,40.1212,40.0589,40.1123,10200.0
2018-04-10 13:10:00,45.05,45.12,45.05,45.11,18825.0,40.1212,40.1835,40.1212,40.1746,18825.0
2018-04-10 13:15:00,45.1,45.15,45.08,45.08,34181.0,40.1657,40.2103,40.1479,40.1479,34181.0
2018-04-10 13:20:00,45.08,45.12,45.06,45.1,5998.0,40.1479,40.1835,40.1301,40.1657,5998.0
2018-04-10 13:25:00,45.1,45.16,45.1,45.16,6200.0,40.1657,40.2192,40.1657,40.2192,6200.0
2018-04-10 13:30:00,45.17,45.21,45.11,45.18,39408.0,40.2281,40.2637,40.1746,40.237,39408.0
2018-04-10 13:35:00,45.19,45.19,45.15,45.16,13738.0,40.2459,40.2459,40.2103,40.2192,13738.0
2018-04-10 13:40:00,45.15,45.17,45.1,45.13,13212.0,40.2103,40.2281,40.1657,40.1924,13212.0
2018-04-10 13:45:00,45.14,45.14,45.04,45.07,12600.0,40.2014,40.2014,40.1123,40.139,12600.0
2018-04-10 13:50:00,45.07,45.14,45.05,45.14,8400.0,40.139,40.2014,40.1212,40.2014,8400.0
2018-04-10 13:55:00,45.13,45.16,45.12,45.14,6108.0,40.1924,40.2192,40.1835,40.2014,6108.0
2018-04-10 14:00:00,45.15,45.15,45.1,45.11,34353.0,40.2103,40.2103,40.1657,40.1746,34353.0
2018-04-10 14:05:00,45.1,45.15,45.08,45.13,11900.0,40.1657,40.2103,40.1479,40.1924,11900.0
2018-04-10 14:10:00,45.14,45.17,45.1,45.11,5650.0,40.2014,40.2281,40.1657,40.1746,5650.0
2018-04-10 14:15:00,45.11,45.13,45.09,45.09,10787.0,40.1746,40.1924,40.1568,40.1568,10787.0
2018-04-10 14:20:00,45.1,45.13,45.07,45.13,58111.0,40.1657,40.1924,40.139,40.1924,58111.0
2018-04-10 14:25:00,45.1,45.12,45.06,45.06,10979.0,40.1657,40.1835,40.1301,40.1301,10979.0
2018-04-10 14:30:00,45.08,45.13,45.08,45.11,6600.0,40.1479,40.1924,40.1479,40.1746,6600.0
2018-04-10 14:35:00,45.11,45.11,45.04,45.09,24347.0,40.1746,40.1746,40.1123,40.1568,24347.0
2018-04-10 14:40:00,45.08,45.1,45.01,45.1,33838.0,40.1479,40.1657,40.0856,40.1657,33838.0
2018-04-10 14:45:00,45.09,45.17,45.09,45.14,15500.0,40.1568,40.2281,40.1568,40.2014,15500.0
2018-04-10 14:50:00,45.13,45.2,45.13,45.18,29147.0,40.1924,40.2548,40.1924,40.237,29147.0
2018-04-10 14:55:00,45.18,45.18,45.13,45.16,149886.0,40.237,40.237,40.1924,40.2192,149886.0
2018-04-10 15:00:00,45.16,45.18,45.13,45.13,15062.0,40.2192,40.237,40.1924,40.1924,15062.0
2018-04-10 15:05:00,45.14,45.25,45.13,45.23,14120.0,40.2014,40.2993,40.1924,40.2815,14120.0
2018-04-10 15:10:00,45.23,45.26,45.2,45.21,19700.0,40.2815,40.3082,40.2548,40.2637,19700.0
2018-04-10 15:15:00,45.2,45.25,45.16,45.24,38064.0,40.2548,40.2993,40.2192,40.2904,38064.0
2018-04-10 15:20:00,45.24,45.25,45.15,45.15,19996.0,40.2904,40.2993,40.2103,40.2103,19996.0
2018-04-10 15:25:00,45.15,45.21,45.1,45.21,33596.0,40.2103,40.2637,40.1657,40.2637,33596.0
2018-04-10 15:30:00,45.19,45.2,45.12,45.12,24591.0,40.2459,40.2548,40.1835,40.1835,24591.0
2018-04-10 15:35:00,45.12,45.19,45.11,45.19,22728.0,40.1835,40.2459,40.1746,40.2459,22728.0
2018-04-10 15:40:00,45.19,45.21,45.16,45.18,55900.0,40.2459,40.2637,40.2192,40.237,55900.0
2018-04-10 15:45:00,45.18,45.23,45.17,45.21,101379.0,40.237,40.2815,40.2281,40.2637,101379.0
2018-04-10 15:50:00,45.21,45.23,45.17,45.17,97781.0,40.2637,40.2815,40.2281,40.2281,97781.0
2018-04-10 15:55:00,45.18,45.18,45.13,45.16,127224.0,40.237,40.237,40.1924,40.2192,127224.0
2018-04-11 09:30:00,44.92,45.08,44.86,44.97,22962.0,40.0054,40.1479,39.952,40.05,22962.0
2018-04-11 09:35:00,44.97,45.16,44.97,45.06,69835.0,40.05,40.2192,40.05,40.1301,69835.0
2018-04-11 09:40:00,45.05,45.2,45.0,45.17,36320.0,40.1212,40.2548,40.0767,40.2281,36320.0
2018-04-11 09:45:00,45.18,45.22,45.12,45.14,8833.0,40.237,40.2726,40.1835,40.2014,8833.0
2018-04-11 09:50:00,45.13,45.22,45.08,45.08,21900.0,40.1924,40.2726,40.1479,40.1479,21900.0
2018-04-11 09:55:00,45.09,45.22,45.09,45.22,15700.0,40.1568,40.2726,40.1568,40.2726,15700.0
2018-04-11 10:00:00,45.23,45.28,45.21,45.26,11400.0,40.2815,40.326,40.2637,40.3082,11400.0
2018-04-11 10:05:00,45.25,45.25,45.16,45.18,14242.0,40.2993,40.2993,40.2192,40.237,14242.0
2018-04-11 10:10:00,45.18,45.2,45.11,45.16,8500.0,40.237,40.2548,40.1746,40.2192,8500.0
2018-04-11 10:15:00,45.15,45.22,45.15,45.22,11658.0,40.2103,40.2726,40.2103,40.2726,11658.0
2018-04-11 10:20:00,45.21,45.21,45.14,45.19,5294.0,40.2637,40.2637,40.2014,40.2459,5294.0
2018-04-11 10:25:00,45.17,45.25,45.15,45.25,21310.0,40.2281,40.2993,40.2103,40.2993,21310.0
2018-04-11 10:30:00,45.26,45.26,45.21,45.24,12952.0,40.3082,40.3082,40.2637,40.2904,12952.0
2018-04-11 10:35:00,45.24,45.33,45.22,45.33,76023.0,40.2904,40.3706,40.2726,40.3706,76023.0
2018-04-11 10:40:00,45.31,45.31,45.25,45.29,10797.0,40.3528,40.3528,40.2993,40.3349,10797.0
2018-04-11 10:45:00,45.28,45.28,45.19,45.2,11579.0,40.326,40.326,40.2459,40.2548,11579.0
2018-04-11 10:50:00,45.2,45.2,45.1,45.1,10150.0,40.2548,40.2548,40.1657,40.1657,10150.0
2018-04-11 10:55:00,45.1,45.11,44.96,44.97,27900.0,40.1657,40.1746,40.041,40.05,27900.0
2018-04-11 11:00:00,44.97,44.99,44.91,44.95,20104.0,40.05,40.0678,39.9965,40.0321,20104.0
2018-04-11 11:05:00,44.95,45.07,44.95,45.03,7600.0,40.0321,40.139,40.0321,40.1034,7600.0
2018-04-11 11:10:00,45.03,45.06,44.99,45.06,8436.0,40.1034,40.1301,40.0678,40.1301,8436.0
2018-04-11 11:15:00,45.06,45.06,44.95,44.96,15500.0,40.1301,40.1301,40.0321,40.041,15500.0
2018-04-11 11:20:00,44.97,45.08,44.93,45.08,17614.0,40.05,40.1479,40.0143,40.1479,17614.0
2018-04-11 11:25:00,45.08,45.15,45.06,45.15,20572.0,40.1479,40.2103,40.1301,40.2103,20572.0
2018-04-11 11:30:00,45.15,45.15,45.07,45.1,10522.0,40.2103,40.2103,40.139,40.1657,10522.0
2018-04-11 11:35:00,45.1,45.16,45.07,45.16,9800.0,40.1657,40.2192,40.139,40.2192,9800.0
2018-04-11 11:40:00,45.15,45.21,45.14,45.17,20305.0,40.2103,40.2637,40.2014,40.2281,20305.0
2018-04-11 11:45:00,45.17,45.21,45.16,45.19,16009.0,40.2281,40.2637,40.2192,40.2459,16009.0
2018-04-11 11:50:00,45.19,45.25,45.18,45.25,11873.0,40.2459,40.2993,40.237,40.2993,11873.0
2018-04-11 11:55:00,45.26,45.26,45.18,45.19,8000.0,40.3082,40.3082,40.237,40.2459,8000.0
2018-04-11 12:00:00,45.2,45.28,45.2,45.28,15700.0,40.2548,40.326,40.2548,40.326,15700.0
2018-04-11 12:05:00,45.28,45.29,45.2,45.2,11150.0,40.326,40.3349,40.2548,40.2548,11150.0
2018-04-11 12:10:00,45.2,45.25,45.18,45.18,8419.0,40.2548,40.2993,40.237,40.237,8419.0
2018-04-11 12:15:00,45.19,45.2,45.16,45.17,13194.0,40.2459,40.2548,40.2192,40.2281,13194.0
2018-04-11 12:20:00,45.17,45.24,45.17,45.21,17075.0,40.2281,40.2904,40.2281,40.2637,17075.0
2018-04-11 12:25:00,45.22,45.22,45.17,45.18,10600.0,40.2726,40.2726,40.2281,40.237,10600.0
2018-04-11 12:30:00,45.19,45.2,45.12,45.13,14800.0,40.2459,40.2548,40.1835,40.1924,14800.0
2018-04-11 12:35:00,45.13,45.14,45.09,45.1,12528.0,40.1924,40.2014,40.1568,40.1657,12528.0
2018-04-11 12:40:00,45.11,45.15,45.11,45.14,4400.0,40.1746,40.2103,40.1746,40.2014,4400.0
2018-04-11 12:45:00,45.14,45.15,45.09,45.1,17454.0,40.2014,40.2103,40.1568,40.1657,17454.0
2018-04-11 12:50:00,45.11,45.11,45.04,45.07,14342.0,40.1746,40.1746,40.1123,40.139,14342.0
2018-04-11 12:55:00,45.08,45.09,45.06,45.09,29770.0,40.1479,40.1568,40.1301,40.1568,29770.0
2018-04-11 13:00:00,45.09,45.17,45.09,45.17,21519.0,40.1568,40.2281,40.1568,40.2281,21519.0
2018-04-11 13:05:00,45.16,45.19,45.13,45.14,21348.0,40.2192,40.2459,40.1924,40.2014,21348.0
2018-04-11 13:10:00,45.15,45.15,45.06,45.07,15504.0,40.2103,40.2103,40.1301,40.139,15504.0
2018-04-11 13:15:00,45.08,45.19,45.08,45.18,9172.0,40.1479,40.2459,40.1479,40.237,9172.0
2018-04-11 13:20:00,45.17,45.18,45.14,45.17,20700.0,40.2281,40.237,40.2014,40.2281,20700.0
2018-04-11 13:25:00,45.17,45.18,45.11,45.13,22107.0,40.2281,40.237,40.1746,40.1924,22107.0
2018-04-11 13:30:00,45.13,45.13,45.07,45.1,12067.0,40.1924,40.1924,40.139,40.1657,12067.0
2018-04-11 13:35:00,45.1,45.13,45.08,45.12,6600.0,40.1657,40.1924,40.1479,40.1835,6600.0
2018-04-11 13:40:00,45.13,45.14,45.08,45.13,15021.0,40.1924,40.2014,40.1479,40.1924,15021.0
2018-04-11 13:45:00,45.13,45.21,45.12,45.21,8569.0,40.1924,40.2637,40.1835,40.2637,8569.0
2018-04-11 13:50:00,45.21,45.22,45.16,45.17,7300.0,40.2637,40.2726,40.2192,40.2281,7300.0
2018-04-11 13:55:00,45.16,45.19,45.16,45.16,13696.0,40.2192,40.2459,40.2192,40.2192,13696.0
2018-04-11 14:00:00,45.17,45.2,45.15,45.18,15992.0,40.2281,40.2548,40.2103,40.237,15992.0
2018-04-11 14:05:00,45.18,45.18,45.07,45.07,16800.0,40.237,40.237,40.139,40.139,16800.0
2018-04-11 14:10:00,45.07,45.09,45.03,45.08,13400.0,40.139,40.1568,40.1034,40.1479,13400.0
2018-04-11 14:15:00,45.08,45.17,45.08,45.17,12254.0,40.1479,40.2281,40.1479,40.2281,12254.0
2018-04-11 14:20:00,45.16,45.16,45.11,45.15,27656.0,40.2192,40.2192,40.1746,40.2103,27656.0
2018-04-11 14:25:00,45.14,45.14,45.11,45.11,17626.0,40.2014,40.2014,40.1746,40.1746,17626.0
2018-04-11 14:30:00,45.11,45.15,45.11,45.13,15726.0,40.1746,40.2103,40.1746,40.1924,15726.0
2018-04-11 14:35:00,45.13,45.14,45.11,45.13,13791.0,40.1924,40.2014,40.1746,40.1924,13791.0
2018-04-11 14:40:00,45.13,45.2,45.1,45.11,12209.0,40.1924,40.2548,40.1657,40.1746,12209.0
2018-04-11 14:45:00,45.11,45.11,45.07,45.09,11493.0,40.1746,40.1746,40.139,40.1568,11493.0
2018-04-11 14:50:00,45.08,45.09,45.04,45.06,9200.0,40.1479,40.1568,40.1123,40.1301,9200.0
2018-04-11 14:55:00,45.07,45.1,45.06,45.1,14400.0,40.139,40.1657,40.1301,40.1657,14400.0
2018-04-11 15:00:00,45.1,45.13,45.1,45.1,12703.0,40.1657,40.1924,40.1657,40.1657,12703.0
2018-04-11 15:05:00,45.1,45.11,44.98,44.99,25249.0,40.1657,40.1746,40.0589,40.0678,25249.0
2018-04-11 15:10:00,44.99,45.0,44.92,44.96,34879.0,40.0678,40.0767,40.0054,40.041,34879.0
2018-04-11 15:15:00,44.96,44.98,44.92,44.98,18815.0,40.041,40.0589,40.0054,40.0589,18815.0
2018-04-11 15:20:00,44.98,44.98,44.91,44.93,12951.0,40.0589,40.0589,39.9965,40.0143,12951.0
2018-04-11 15:25:00,44.94,44.99,44.94,44.98,21958.0,40.0232,40.0678,40.0232,40.0589,21958.0
2018-04-11 15:30:00,44.98,45.05,44.98,45.03,50075.0,40.0589,40.1212,40.0589,40.1034,50075.0
2018-04-11 15:35:00,45.03,45.03,45.0,45.02,11400.0,40.1034,40.1034,40.0767,40.0945,11400.0
2018-04-11 15:40:00,45.02,45.06,45.0,45.04,24003.0,40.0945,40.1301,40.0767,40.1123,24003.0
2018-04-11 15:45:00,45.04,45.05,44.99,45.0,26054.0,40.1123,40.1212,40.0678,40.0767,26054.0
2018-04-11 15:50:00,44.99,44.99,44.96,44.98,95696.0,40.0678,40.0678,40.041,40.0589,95696.0
2018-04-11 15:55:00,44.97,45.03,44.97,45.02,156552.0,40.05,40.1034,40.05,40.0945,156552.0
2018-04-12 09:30:00,45.11,45.29,45.1,45.17,71043.0,40.1746,40.3349,40.1657,40.2281,71043.0
2018-04-12 09:35:00,45.16,45.19,45.08,45.15,145450.0,40.2192,40.2459,40.1479,40.2103,145450.0
2018-04-12 09:40:00,45.15,45.16,45.06,45.12,64579.0,40.2103,40.2192,40.1301,40.1835,64579.0
2018-04-12 09:45:00,45.13,45.24,45.13,45.19,22753.0,40.1924,40.2904,40.1924,40.2459,22753.0
2018-04-12 09:50:00,45.18,45.19,45.07,45.11,93910.0,40.237,40.2459,40.139,40.1746,93910.0
2018-04-12 09:55:00,45.12,45.27,45.1,45.21,20348.0,40.1835,40.3171,40.1657,40.2637,20348.0
2018-04-12 10:00:00,45.22,45.26,45.2,45.22,8699.0,40.2726,40.3082,40.2548,40.2726,8699.0
2018-04-12 10:05:00,45.21,45.23,45.18,45.2,16795.0,40.2637,40.2815,40.237,40.2548,16795.0
2018-04-12 10:10:00,45.2,45.32,45.19,45.29,154078.0,40.2548,40.3617,40.2459,40.3349,154078.0
2018-04-12 10:15:00,45.28,45.39,45.28,45.34,133665.0,40.326,40.424,40.326,40.3795,133665.0
2018-04-12 10:20:00,45.33,45.35,45.3,45.31,33700.0,40.3706,40.3884,40.3438,40.3528,33700.0
2018-04-12 10:25:00,45.32,45.37,45.31,45.37,42720.0,40.3617,40.4062,40.3528,40.4062,42720.0
2018-04-12 10:30:00,45.37,45.37,45.24,45.25,8017.0,40.4062,40.4062,40.2904,40.2993,8017.0
2018-04-12 10:35:00,45.25,45.27,45.21,45.23,7500.0,40.2993,40.3171,40.2637,40.2815,7500.0
2018-04-12 10:40:00,45.23,45.25,45.2,45.23,11802.0,40.2815,40.2993,40.2548,40.2815,11802.0
2018-04-12 10:45:00,45.22,45.22,45.14,45.2,7800.0,40.2726,40.2726,40.2014,40.2548,7800.0
2018-04-12 10:50:00,45.2,45.24,45.18,45.21,7900.0,40.2548,40.2904,40.237,40.2637,7900.0
2018-04-12 10:55:00,45.22,45.23,45.18,45.19,6600.0,40.2726,40.2815,40.237,40.2459,6600.0
2018-04-12 11:00:00,45.18,45.19,45.11,45.14,7914.0,40.237,40.2459,40.1746,40.2014,7914.0
2018-04-12 11:05:00,45.14,45.19,45.13,45.17,8920.0,40.2014,40.2459,40.1924,40.2281,8920.0
2018-04-12 11:10:00,45.17,45.19,45.16,45.18,17115.0,40.2281,40.2459,40.2192,40.237,17115.0
2018-04-12 11:15:00,45.18,45.28,45.18,45.27,8184.0,40.237,40.326,40.237,40.3171,8184.0
2018-04-12 11:20:00,45.26,45.26,45.22,45.24,6700.0,40.3082,40.3082,40.2726,40.2904,6700.0
2018-04-12 11:25:00,45.25,45.27,45.2,45.22,8000.0,40.2993,40.3171,40.2548,40.2726,8000.0
2018-04-12 11:30:00,45.22,45.28,45.22,45.23,8200.0,40.2726,40.326,40.2726,40.2815,8200.0
2018-04-12 11:35:00,45.23,45.25,45.21,45.22,7600.0,40.2815,40.2993,40.2637,40.2726,7600.0
2018-04-12 11:40:00,45.23,45.24,45.2,45.2,4800.0,40.2815,40.2904,40.2548,40.2548,4800.0
2018-04-12 11:45:00,45.21,45.21,45.11,45.12,32187.0,40.2637,40.2637,40.1746,40.1835,32187.0
2018-04-12 11:50:00,45.13,45.13,45.05,45.07,7606.0,40.1924,40.1924,40.1212,40.139,7606.0
2018-04-12 11:55:00,45.07,45.14,45.06,45.1,5817.0,40.139,40.2014,40.1301,40.1657,5817.0
2018-04-12 12:00:00,45.1,45.16,45.1,45.14,5700.0,40.1657,40.2192,40.1657,40.2014,5700.0
2018-04-12 12:05:00,45.14,45.18,45.12,45.18,6300.0,40.2014,40.237,40.1835,40.237,6300.0
2018-04-12 12:10:00,45.18,45.19,45.14,45.16,4300.0,40.237,40.2459,40.2014,40.2192,4300.0
2018-04-12 12:15:00,45.16,45.2,45.11,45.2,7200.0,40.2192,40.2548,40.1746,40.2548,7200.0
2018-04-12 12:20:00,45.2,45.2,45.12,45.13,4800.0,40.2548,40.2548,40.1835,40.1924,4800.0
2018-04-12 12:25:00,45.13,45.16,45.12,45.14,4919.0,40.1924,40.2192,40.1835,40.2014,4919.0
2018-04-12 12:30:00,45.13,45.16,45.12,45.15,6118.0,40.1924,40.2192,40.1835,40.2103,6118.0
2018-04-12 12:35:00,45.16,45.19,45.16,45.17,7901.0,40.2192,40.2459,40.2192,40.2281,7901.0
2018-04-12 12:40:00,45.18,45.19,45.16,45.19,8935.0,40.237,40.2459,40.2192,40.2459,8935.0
2018-04-12 12:45:00,45.19,45.22,45.14,45.17,13105.0,40.2459,40.2726,40.2014,40.2281,13105.0
2018-04-12 12:50:00,45.16,45.18,45.14,45.16,6324.0,40.2192,40.237,40.2014,40.2192,6324.0
2018-04-12 12:55:00,45.16,45.2,45.16,45.2,3800.0,40.2192,40.2548,40.2192,40.2548,3800.0
2018-04-12 13:00:00,45.19,45.24,45.18,45.24,3600.0,40.2459,40.2904,40.237,40.2904,3600.0
2018-04-12 13:05:00,45.24,45.24,45.16,45.18,15058.0,40.2904,40.2904,40.2192,40.237,15058.0
2018-04-12 13:10:00,45.19,45.21,45.17,45.18,6900.0,40.2459,40.2637,40.2281,40.237,6900.0
2018-04-12 13:15:00,45.19,45.19,45.13,45.17,8200.0,40.2459,40.2459,40.1924,40.2281,8200.0
2018-04-12 13:20:00,45.17,45.18,45.12,45.17,12291.0,40.2281,40.237,40.1835,40.2281,12291.0
2018-04-12 13:25:00,45.16,45.16,45.07,45.11,26712.0,40.2192,40.2192,40.139,40.1746,26712.0
2018-04-12 13:30:00,45.1,45.13,45.08,45.12,36638.0,40.1657,40.1924,40.1479,40.1835,36638.0
2018-04-12 13:35:00,45.12,45.15,45.11,45.14,20800.0,40.1835,40.2103,40.1746,40.2014,20800.0
2018-04-12 13:40:00,45.13,45.2,45.12,45.2,15789.0,40.1924,40.2548,40.1835,40.2548,15789.0
2018-04-12 13:45:00,45.19,45.25,45.18,45.21,22928.0,40.2459,40.2993,40.237,40.2637,22928.0
2018-04-12 13:50:00,45.21,45.25,45.18,45.18,21612.0,40.2637,40.2993,40.237,40.237,21612.0
2018-04-12 13:55:00,45.18,45.19,45.07,45.09,10552.0,40.237,40.2459,40.139,40.1568,10552.0
2018-04-12 14:00:00,45.09,45.14,45.07,45.13,7500.0,40.1568,40.2014,40.139,40.1924,7500.0
2018-04-12 14:05:00,45.12,45.12,45.08,45.09,9700.0,40.1835,40.1835,40.1479,40.1568,9700.0
2018-04-12 14:10:00,45.09,45.16,45.09,45.15,8028.0,40.1568,40.2192,40.1568,40.2103,8028.0
2018-04-12 14:15:00,45.16,45.18,45.14,45.16,125383.0,40.2192,40.237,40.2014,40.2192,125383.0
2018-04-12 14:20:00,45.16,45.18,45.15,45.16,111323.0,40.2192,40.237,40.2103,40.2192,111323.0
2018-04-12 14:25:00,45.16,45.18,45.15,45.15,15390.0,40.2192,40.237,40.2103,40.2103,15390.0
2018-04-12 14:30:00,45.16,45.17,45.11,45.13,77476.0,40.2192,40.2281,40.1746,40.1924,77476.0
2018-04-12 14:35:00,45.13,45.15,45.11,45.14,8490.0,40.1924,40.2103,40.1746,40.2014,8490.0
2018-04-12 14:40:00,45.14,45.15,45.09,45.1,71298.0,40.2014,40.2103,40.1568,40.1657,71298.0
2018-04-12 14:45:00,45.1,45.11,45.06,45.08,29245.0,40.1657,40.1746,40.1301,40.1479,29245.0
2018-04-12 14:50:00,45.08,45.12,45.08,45.1,5400.0,40.1479,40.1835,40.1479,40.1657,5400.0
2018-04-12 14:55:00,45.09,45.13,45.09,45.13,8506.0,40.1568,40.1924,40.1568,40.1924,8506.0
2018-04-12 15:00:00,45.13,45.15,45.11,45.14,21111.0,40.1924,40.2103,40.1746,40.2014,21111.0
2018-04-12 15:05:00,45.13,45.13,45.06,45.06,31063.0,40.1924,40.1924,40.1301,40.1301,31063.0
2018-04-12 15:10:00,45.07,45.15,45.07,45.15,10635.0,40.139,40.2103,40.139,40.2103,10635.0
2018-04-12 15:15:00,45.16,45.16,45.13,45.16,14903.0,40.2192,40.2192,40.1924,40.2192,14903.0
2018-04-12 15:20:00,45.17,45.21,45.17,45.19,75990.0,40.2281,40.2637,40.2281,40.2459,75990.0
2018-04-12 15:25:00,45.2,45.22,45.18,45.2,8928.0,40.2548,40.2726,40.237,40.2548,8928.0
2018-04-12 15:30:00,45.2,45.2,45.16,45.17,13145.0,40.2548,40.2548,40.2192,40.2281,13145.0
2018-04-12 15:35:00,45.18,45.22,45.17,45.21,17519.0,40.237,40.2726,40.2281,40.2637,17519.0
2018-04-12 15:40:00,45.21,45.21,45.17,45.17,19151.0,40.2637,40.2637,40.2281,40.2281,19151.0
2018-04-12 15:45:00,45.17,45.17,45.08,45.1,64318.0,40.2281,40.2281,40.1479,40.1657,64318.0
2018-04-12 15:50:00,45.1,45.12,45.08,45.1,58122.0,40.1657,40.1835,40.1479,40.1657,58122.0
2018-04-12 15:55:00,45.1,45.13,45.08,45.09,141116.0,40.1657,40.1924,40.1479,40.1568,141116.0
2018-04-13 09:30:00,45.21,45.43,45.07,45.19,24341.0,40.2637,40.4596,40.139,40.2459,24341.0
2018-04-13 09:35:00,45.17,45.24,45.14,45.23,32518.0,40.2281,40.2904,40.2014,40.2815,32518.0
2018-04-13 09:40:00,45.23,45.24,45.09,45.15,27312.0,40.2815,40.2904,40.1568,40.2103,27312.0
2018-04-13 09:45:00,45.15,45.21,45.11,45.16,35615.0,40.2103,40.2637,40.1746,40.2192,35615.0
2018-04-13 09:50:00,45.14,45.19,45.12,45.12,85353.0,40.2014,40.2459,40.1835,40.1835,85353.0
2018-04-13 09:55:00,45.13,45.15,45.09,45.12,36574.0,40.1924,40.2103,40.1568,40.1835,36574.0
2018-04-13 10:00:00,45.1,45.11,44.93,44.93,58174.0,40.1657,40.1746,40.0143,40.0143,58174.0
2018-04-13 10:05:00,44.91,44.94,44.76,44.77,71222.0,39.9965,40.0232,39.8629,39.8718,71222.0
2018-04-13 10:10:00,44.76,44.79,44.69,44.76,89910.0,39.8629,39.8896,39.8006,39.8629,89910.0
2018-04-13 10:15:00,44.76,44.79,44.72,44.74,40605.0,39.8629,39.8896,39.8273,39.8451,40605.0
2018-04-13 10:20:00,44.74,44.75,44.69,44.72,40500.0,39.8451,39.854,39.8006,39.8273,40500.0
2018-04-13 10:25:00,44.72,44.73,44.49,44.5,291664.0,39.8273,39.8362,39.6225,39.6314,291664.0
2018-04-13 10:30:00,44.49,44.51,44.46,44.51,152651.0,39.6225,39.6403,39.5958,39.6403,152651.0
2018-04-13 10:35:00,44.52,44.59,44.51,44.56,23309.0,39.6492,39.7115,39.6403,39.6848,23309.0
2018-04-13 10:40:00,44.56,44.59,44.5,44.58,40281.0,39.6848,39.7115,39.6314,39.7026,40281.0
2018-04-13 10:45:00,44.58,44.62,44.56,44.6,47573.0,39.7026,39.7382,39.6848,39.7204,47573.0
2018-04-13 10:50:00,44.59,44.61,44.54,44.56,28401.0,39.7115,39.7293,39.667,39.6848,28401.0
2018-04-13 10:55:00,44.55,44.56,44.52,44.53,97486.0,39.6759,39.6848,39.6492,39.6581,97486.0
2018-04-13 11:00:00,44.53,44.53,44.46,44.51,19436.0,39.6581,39.6581,39.5958,39.6403,19436.0
2018-04-13 11:05:00,44.51,44.54,44.47,44.54,18200.0,39.6403,39.667,39.6047,39.667,18200.0
2018-04-13 11:10:00,44.54,44.65,44.54,44.6,131520.0,39.667,39.765,39.667,39.7204,131520.0
2018-04-13 11:15:00,44.6,44.61,44.51,44.51,47660.0,39.7204,39.7293,39.6403,39.6403,47660.0
2018-04-13 11:20:00,44.51,44.66,44.5,44.66,36125.0,39.6403,39.7739,39.6314,39.7739,36125.0
2018-04-13 11:25:00,44.66,44.71,44.65,44.68,42136.0,39.7739,39.8184,39.765,39.7917,42136.0
2018-04-13 11:30:00,44.68,44.68,44.61,44.63,64085.0,39.7917,39.7917,39.7293,39.7472,64085.0
2018-04-13 11:35:00,44.63,44.67,44.59,44.63,11849.0,39.7472,39.7828,39.7115,39.7472,11849.0
2018-04-13 11:40:00,44.63,44.7,44.61,44.7,31409.0,39.7472,39.8095,39.7293,39.8095,31409.0
2018-04-13 11:45:00,44.7,44.7,44.62,44.63,82552.0,39.8095,39.8095,39.7382,39.7472,82552.0
2018-04-13 11:50:00,44.62,44.65,44.6,44.64,100796.0,39.7382,39.765,39.7204,39.7561,100796.0
2018-04-13 11:55:00,44.65,44.76,44.65,44.76,42833.0,39.765,39.8629,39.765,39.8629,42833.0
2018-04-13 12:00:00,44.76,44.76,44.7,44.74,18528.0,39.8629,39.8629,39.8095,39.8451,18528.0
2018-04-13 12:05:00,44.74,44.77,44.66,44.68,16170.0,39.8451,39.8718,39.7739,39.7917,16170.0
2018-04-13 12:10:00,44.69,44.74,44.68,44.71,9900.0,39.8006,39.8451,39.7917,39.8184,9900.0
2018-04-13 12:15:00,44.72,44.73,44.68,44.72,9972.0,39.8273,39.8362,39.7917,39.8273,9972.0
2018-04-13 12:20:00,44.72,44.78,44.72,44.72,11300.0,39.8273,39.8807,39.8273,39.8273,11300.0
2018-04-13 12:25:00,44.72,44.72,44.63,44.71,13363.0,39.8273,39.8273,39.7472,39.8184,13363.0
2018-04-13 12:30:00,44.7,44.7,44.64,44.64,14208.0,39.8095,39.8095,39.7561,39.7561,14208.0
2018-04-13 12:35:00,44.64,44.68,44.61,44.63,10569.0,39.7561,39.7917,39.7293,39.7472,10569.0
2018-04-13 12:40:00,44.63,44.67,44.58,44.59,12500.0,39.7472,39.7828,39.7026,39.7115,12500.0
2018-04-13 12:45:00,44.59,44.6,44.55,44.58,14047.0,39.7115,39.7204,39.6759,39.7026,14047.0
2018-04-13 12:50:00,44.58,44.6,44.54,44.55,10599.0,39.7026,39.7204,39.667,39.6759,10599.0
2018-04-13 12:55:00,44.55,44.62,44.55,44.59,14749.0,39.6759,39.7382,39.6759,39.7115,14749.0
2018-04-13 13:00:00,44.59,44.63,44.57,44.58,9101.0,39.7115,39.7472,39.6937,39.7026,9101.0
2018-04-13 13:05:00,44.58,44.64,44.58,44.62,12623.0,39.7026,39.7561,39.7026,39.7382,12623.0
2018-04-13 13:10:00,44.61,44.62,44.59,44.6,6650.0,39.7293,39.7382,39.7115,39.7204,6650.0
2018-04-13 13:15:00,44.6,44.66,44.6,44.61,150815.0,39.7204,39.7739,39.7204,39.7293,150815.0
2018-04-13 13:20:00,44.61,44.66,44.61,44.66,7124.0,39.7293,39.7739,39.7293,39.7739,7124.0
2018-04-13 13:25:00,44.66,44.69,44.64,44.66,7289.0,39.7739,39.8006,39.7561,39.7739,7289.0
2018-04-13 13:30:00,44.67,44.67,44.63,44.64,8768.0,39.7828,39.7828,39.7472,39.7561,8768.0
2018-04-13 13:35:00,44.63,44.66,44.62,44.65,20246.0,39.7472,39.7739,39.7382,39.765,20246.0
2018-04-13 13:40:00,44.66,44.68,44.64,44.67,6600.0,39.7739,39.7917,39.7561,39.7828,6600.0
2018-04-13 13:45:00,44.66,44.69,44.61,44.63,10846.0,39.7739,39.8006,39.7293,39.7472,10846.0
2018-04-13 13:50:00,44.63,44.63,44.57,44.58,49338.0,39.7472,39.7472,39.6937,39.7026,49338.0
2018-04-13 13:55:00,44.58,44.58,44.52,44.52,19921.0,39.7026,39.7026,39.6492,39.6492,19921.0
2018-04-13 14:00:00,44.52,44.54,44.51,44.52,12921.0,39.6492,39.667,39.6403,39.6492,12921.0
2018-04-13 14:05:00,44.52,44.58,44.52,44.58,7200.0,39.6492,39.7026,39.6492,39.7026,7200.0
2018-04-13 14:10:00,44.59,44.59,44.57,44.57,7800.0,39.7115,39.7115,39.6937,39.6937,7800.0
2018-04-13 14:15:00,44.57,44.57,44.47,44.47,57784.0,39.6937,39.6937,39.6047,39.6047,57784.0
2018-04-13 14:20:00,44.47,44.48,44.46,44.46,7122.0,39.6047,39.6136,39.5958,39.5958,7122.0
2018-04-13 14:25:00,44.46,44.46,44.42,44.44,11890.0,39.5958,39.5958,39.5601,39.5779,11890.0
2018-04-13 14:30:00,44.44,44.54,44.43,44.52,25386.0,39.5779,39.667,39.569,39.6492,25386.0
2018-04-13 14:35:00,44.53,44.53,44.44,44.45,13138.0,39.6581,39.6581,39.5779,39.5868,13138.0
2018-04-13 14:40:00,44.45,44.45,44.4,44.43,21242.0,39.5868,39.5868,39.5423,39.569,21242.0
2018-04-13 14:45:00,44.44,44.47,44.42,44.42,21440.0,39.5779,39.6047,39.5601,39.5601,21440.0
2018-04-13 14:50:00,44.41,44.44,44.38,44.44,14686.0,39.5512,39.5779,39.5245,39.5779,14686.0
2018-04-13 14:55:00,44.43,44.43,44.38,44.4,11899.0,39.569,39.569,39.5245,39.5423,11899.0
2018-04-13 15:00:00,44.4,44.4,44.35,44.36,20815.0,39.5423,39.5423,39.4978,39.5067,20815.0
2018-04-13 15:05:00,44.35,44.42,44.33,44.4,31924.0,39.4978,39.5601,39.48,39.5423,31924.0
2018-04-13 15:10:00,44.39,44.46,44.39,44.43,12724.0,39.5334,39.5958,39.5334,39.569,12724.0
2018-04-13 15:15:00,44.42,44.42,44.28,44.28,33518.0,39.5601,39.5601,39.4354,39.4354,33518.0
2018-04-13 15:20:00,44.29,44.35,44.29,44.34,31851.0,39.4444,39.4978,39.4444,39.4889,31851.0
2018-04-13 15:25:00,44.33,44.37,44.32,44.35,17008.0,39.48,39.5156,39.4711,39.4978,17008.0
2018-04-13 15:30:00,44.34,44.42,44.32,44.38,32174.0,39.4889,39.5601,39.4711,39.5245,32174.0
2018-04-13 15:35:00,44.38,44.42,44.37,44.41,30955.0,39.5245,39.5601,39.5156,39.5512,30955.0
2018-04-13 15:40:00,44.42,44.45,44.41,44.42,37760.0,39.5601,39.5868,39.5512,39.5601,37760.0
2018-04-13 15:45:00,44.43,44.47,44.43,44.47,32815.0,39.569,39.6047,39.569,39.6047,32815.0
2018-04-13 15:50:00,44.47,44.57,44.47,44.52,343994.0,39.6047,39.6937,39.6047,39.6492,343994.0
2018-04-13 15:55:00,44.53,44.53,44.46,44.48,210775.0,39.6581,39.6581,39.5958,39.6136,210775.0
2018-04-16 09:30:00,44.74,44.8,44.42,44.45,75006.0,39.8451,39.8986,39.5601,39.5868,75006.0
2018-04-16 09:35:00,44.45,44.54,44.44,44.48,39459.0,39.5868,39.667,39.5779,39.6136,39459.0
2018-04-16 09:40:00,44.47,44.52,44.37,44.5,50022.0,39.6047,39.6492,39.5156,39.6314,50022.0
2018-04-16 09:45:00,44.5,44.53,44.39,44.4,92689.0,39.6314,39.6581,39.5334,39.5423,92689.0
2018-04-16 09:50:00,44.4,44.52,44.39,44.52,548625.0,39.5423,39.6492,39.5334,39.6492,548625.0
2018-04-16 09:55:00,44.51,44.53,44.49,44.51,187520.0,39.6403,39.6581,39.6225,39.6403,187520.0
2018-04-16 10:00:00,44.51,44.7,44.51,44.7,78911.0,39.6403,39.8095,39.6403,39.8095,78911.0
2018-04-16 10:05:00,44.7,44.79,44.68,44.77,231868.0,39.8095,39.8896,39.7917,39.8718,231868.0
2018-04-16 10:10:00,44.78,44.87,44.77,44.86,163262.0,39.8807,39.9609,39.8718,39.952,163262.0
2018-04-16 10:15:00,44.86,44.92,44.71,44.71,67017.0,39.952,40.0054,39.8184,39.8184,67017.0
2018-04-16 10:20:00,44.7,44.76,44.68,44.73,44277.0,39.8095,39.8629,39.7917,39.8362,44277.0
2018-04-16 10:25:00,44.72,44.78,44.66,44.76,28820.0,39.8273,39.8807,39.7739,39.8629,28820.0
2018-04-16 10:30:00,44.76,44.76,44.66,44.71,18117.0,39.8629,39.8629,39.7739,39.8184,18117.0
2018-04-16 10:35:00,44.71,44.72,44.63,44.64,24300.0,39.8184,39.8273,39.7472,39.7561,24300.0
2018-04-16 10:40:00,44.64,44.75,44.63,44.75,18677.0,39.7561,39.854,39.7472,39.854,18677.0
2018-04-16 10:45:00,44.75,44.81,44.68,44.69,86418.0,39.854,39.9075,39.7917,39.8006,86418.0
2018-04-16 10:50:00,44.68,44.72,44.65,44.72,83326.0,39.7917,39.8273,39.765,39.8273,83326.0
2018-04-16 10:55:00,44.72,44.77,44.7,44.7,18677.0,39.8273,39.8718,39.8095,39.8095,18677.0
2018-04-16 11:00:00,44.71,44.91,44.7,44.83,152136.0,39.8184,39.9965,39.8095,39.9253,152136.0
2018-04-16 11:05:00,44.83,44.89,44.81,44.83,92599.0,39.9253,39.9787,39.9075,39.9253,92599.0
2018-04-16 11:10:00,44.83,44.83,44.72,44.75,19012.0,39.9253,39.9253,39.8273,39.854,19012.0
2018-04-16 11:15:00,44.75,44.8,44.71,44.77,14951.0,39.854,39.8986,39.8184,39.8718,14951.0
2018-04-16 11:20:00,44.74,44.83,44.71,44.83,19689.0,39.8451,39.9253,39.8184,39.9253,19689.0
2018-04-16 11:25:00,44.84,44.84,44.75,44.76,18472.0,39.9342,39.9342,39.854,39.8629,18472.0
2018-04-16 11:30:00,44.76,44.78,44.7,44.76,113989.0,39.8629,39.8807,39.8095,39.8629,113989.0
2018-04-16 11:35:00,44.76,44.78,44.7,44.77,77590.0,39.8629,39.8807,39.8095,39.8718,77590.0
2018-04-16 11:40:00,44.78,44.79,44.73,44.75,17099.0,39.8807,39.8896,39.8362,39.854,17099.0
2018-04-16 11:45:00,44.76,44.77,44.73,44.75,25847.0,39.8629,39.8718,39.8362,39.854,25847.0
2018-04-16 11:50:00,44.75,44.77,44.68,44.68,60979.0,39.854,39.8718,39.7917,39.7917,60979.0
2018-04-16 11:55:00,44.68,44.77,44.68,44.74,18232.0,39.7917,39.8718,39.7917,39.8451,18232.0
2018-04-16 12:00:00,44.74,44.84,44.74,44.8,84548.0,39.8451,39.9342,39.8451,39.8986,84548.0
2018-04-16 12:05:00,44.81,44.81,44.74,44.76,18757.0,39.9075,39.9075,39.8451,39.8629,18757.0
2018-04-16 12:10:00,44.77,44.82,44.73,44.8,48312.0,39.8718,39.9164,39.8362,39.8986,48312.0
2018-04-16 12:15:00,44.81,44.82,44.76,44.8,25267.0,39.9075,39.9164,39.8629,39.8986,25267.0
2018-04-16 12:20:00,44.79,44.82,44.74,44.82,18016.0,39.8896,39.9164,39.8451,39.9164,18016.0
2018-04-16 12:25:00,44.82,44.85,44.78,44.79,21660.0,39.9164,39.9431,39.8807,39.8896,21660.0
2018-04-16 12:30:00,44.8,44.87,44.8,44.83,13700.0,39.8986,39.9609,39.8986,39.9253,13700.0
2018-04-16 12:35:00,44.83,44.84,44.78,44.83,49378.0,39.9253,39.9342,39.8807,39.9253,49378.0
2018-04-16 12:40:00,44.83,44.86,44.82,44.84,7000.0,39.9253,39.952,39.9164,39.9342,7000.0
2018-04-16 12:45:00,44.85,44.87,44.84,44.85,23866.0,39.9431,39.9609,39.9342,39.9431,23866.0
2018-04-16 12:50:00,44.85,44.94,44.85,44.9,53052.0,39.9431,40.0232,39.9431,39.9876,53052.0
2018-04-16 12:55:00,44.89,44.92,44.85,44.86,9246.0,39.9787,40.0054,39.9431,39.952,9246.0
2018-04-16 13:00:00,44.87,44.9,44.87,44.88,15309.0,39.9609,39.9876,39.9609,39.9698,15309.0
2018-04-16 13:05:00,44.89,45.02,44.88,45.02,26159.0,39.9787,40.0945,39.9698,40.0945,26159.0
2018-04-16 13:10:00,45.01,45.04,44.97,45.01,22301.0,40.0856,40.1123,40.05,40.0856,22301.0
2018-04-16 13:15:00,45.01,45.06,44.97,45.03,13465.0,40.0856,40.1301,40.05,40.1034,13465.0
2018-04-16 13:20:00,45.04,45.09,45.04,45.06,15856.0,40.1123,40.1568,40.1123,40.1301,15856.0
2018-04-16 13:25:00,45.07,45.07,45.04,45.05,11637.0,40.139,40.139,40.1123,40.1212,11637.0
2018-04-16 13:30:00,45.05,45.13,45.05,45.09,17362.0,40.1212,40.1924,40.1212,40.1568,17362.0
2018-04-16 13:35:00,45.09,45.14,45.09,45.14,10100.0,40.1568,40.2014,40.1568,40.2014,10100.0
2018-04-16 13:40:00,45.14,45.14,45.08,45.14,38483.0,40.2014,40.2014,40.1479,40.2014,38483.0
2018-04-16 13:45:00,45.14,45.15,45.11,45.12,13525.0,40.2014,40.2103,40.1746,40.1835,13525.0
2018-04-16 13:50:00,45.12,45.12,45.02,45.03,16362.0,40.1835,40.1835,40.0945,40.1034,16362.0
2018-04-16 13:55:00,45.04,45.06,45.04,45.06,6900.0,40.1123,40.1301,40.1123,40.1301,6900.0
2018-04-16 14:00:00,45.06,45.09,45.02,45.03,10600.0,40.1301,40.1568,40.0945,40.1034,10600.0
2018-04-16 14:05:00,45.03,45.05,44.95,44.98,75951.0,40.1034,40.1212,40.0321,40.0589,75951.0
2018-04-16 14:10:00,44.98,44.99,44.95,44.96,10582.0,40.0589,40.0678,40.0321,40.041,10582.0
2018-04-16 14:15:00,44.96,44.98,44.95,44.96,8541.0,40.041,40.0589,40.0321,40.041,8541.0
2018-04-16 14:20:00,44.95,44.98,44.95,44.96,17676.0,40.0321,40.0589,40.0321,40.041,17676.0
2018-04-16 14:25:00,44.95,44.95,44.89,44.94,17662.0,40.0321,40.0321,39.9787,40.0232,17662.0
2018-04-16 14:30:00,44.93,45.0,44.92,45.0,17855.0,40.0143,40.0767,40.0054,40.0767,17855.0
2018-04-16 14:35:00,45.0,45.01,44.94,44.96,14366.0,40.0767,40.0856,40.0232,40.041,14366.0
2018-04-16 14:40:00,44.97,44.98,44.93,44.96,20428.0,40.05,40.0589,40.0143,40.041,20428.0
2018-04-16 14:45:00,44.96,44.99,44.91,44.93,18024.0,40.041,40.0678,39.9965,40.0143,18024.0
2018-04-16 14:50:00,44.93,44.96,44.87,44.88,41939.0,40.0143,40.041,39.9609,39.9698,41939.0
2018-04-16 14:55:00,44.87,44.92,44.85,44.92,12506.0,39.9609,40.0054,39.9431,40.0054,12506.0
2018-04-16 15:00:00,44.91,44.95,44.9,44.94,11700.0,39.9965,40.0321,39.9876,40.0232,11700.0
2018-04-16 15:05:00,44.95,44.95,44.86,44.87,18777.0,40.0321,40.0321,39.952,39.9609,18777.0
2018-04-16 15:10:00,44.88,44.91,44.86,44.88,15676.0,39.9698,39.9965,39.952,39.9698,15676.0
2018-04-16 15:15:00,44.88,44.88,44.82,44.84,8840.0,39.9698,39.9698,39.9164,39.9342,8840.0
2018-04-16 15:20:00,44.84,44.85,44.79,44.81,22113.0,39.9342,39.9431,39.8896,39.9075,22113.0
2018-04-16 15:25:00,44.81,44.85,44.78,44.84,55682.0,39.9075,39.9431,39.8807,39.9342,55682.0
2018-04-16 15:30:00,44.83,44.86,44.82,44.85,42518.0,39.9253,39.952,39.9164,39.9431,42518.0
2018-04-16 15:35:00,44.85,44.85,44.78,44.81,15001.0,39.9431,39.9431,39.8807,39.9075,15001.0
2018-04-16 15:40:00,44.82,44.86,44.79,44.86,16300.0,39.9164,39.952,39.8896,39.952,16300.0
2018-04-16 15:45:00,44.86,44.87,44.77,44.79,130299.0,39.952,39.9609,39.8718,39.8896,130299.0
2018-04-16 15:50:00,44.79,44.82,44.78,44.79,53923.0,39.8896,39.9164,39.8807,39.8896,53923.0
2018-04-16 15:55:00,44.79,44.81,44.78,44.8,167353.0,39.8896,39.9075,39.8807,39.8986,167353.0
2018-04-17 09:30:00,45.1,45.22,45.07,45.16,90080.0,40.1657,40.2726,40.139,40.2192,90080.0
2018-04-17 09:35:00,45.16,45.17,45.03,45.09,35204.0,40.2192,40.2281,40.1034,40.1568,35204.0
2018-04-17 09:40:00,45.08,45.14,45.05,45.05,21415.0,40.1479,40.2014,40.1212,40.1212,21415.0
2018-04-17 09:45:00,45.05,45.21,45.05,45.2,21000.0,40.1212,40.2637,40.1212,40.2548,21000.0
2018-04-17 09:50:00,45.2,45.23,45.1,45.14,21907.0,40.2548,40.2815,40.1657,40.2014,21907.0
2018-04-17 09:55:00,45.15,45.19,45.14,45.17,17800.0,40.2103,40.2459,40.2014,40.2281,17800.0
2018-04-17 10:00:00,45.18,45.24,45.18,45.24,26399.0,40.237,40.2904,40.237,40.2904,26399.0
2018-04-17 10:05:00,45.23,45.27,45.19,45.23,50437.0,40.2815,40.3171,40.2459,40.2815,50437.0
2018-04-17 10:10:00,45.24,45.25,45.18,45.2,23481.0,40.2904,40.2993,40.237,40.2548,23481.0
2018-04-17 10:15:00,45.22,45.32,45.21,45.28,17700.0,40.2726,40.3617,40.2637,40.326,17700.0
2018-04-17 10:20:00,45.28,45.29,45.23,45.25,14900.0,40.326,40.3349,40.2815,40.2993,14900.0
2018-04-17 10:25:00,45.24,45.25,45.18,45.23,31678.0,40.2904,40.2993,40.237,40.2815,31678.0
2018-04-17 10:30:00,45.24,45.28,45.23,45.27,24636.0,40.2904,40.326,40.2815,40.3171,24636.0
2018-04-17 10:35:00,45.28,45.34,45.25,45.33,120243.0,40.326,40.3795,40.2993,40.3706,120243.0
2018-04-17 10:40:00,45.32,45.35,45.3,45.3,17039.0,40.3617,40.3884,40.3438,40.3438,17039.0
2018-04-17 10:45:00,45.31,45.31,45.24,45.26,32137.0,40.3528,40.3528,40.2904,40.3082,32137.0
2018-04-17 10:50:00,45.26,45.27,45.2,45.25,28983.0,40.3082,40.3171,40.2548,40.2993,28983.0
2018-04-17 10:55:00,45.25,45.31,45.25,45.27,41043.0,40.2993,40.3528,40.2993,40.3171,41043.0
2018-04-17 11:00:00,45.28,45.34,45.28,45.32,8800.0,40.326,40.3795,40.326,40.3617,8800.0
2018-04-17 11:05:00,45.32,45.33,45.26,45.26,12400.0,40.3617,40.3706,40.3082,40.3082,12400.0
2018-04-17 11:10:00,45.26,45.34,45.26,45.34,18900.0,40.3082,40.3795,40.3082,40.3795,18900.0
2018-04-17 11:15:00,45.35,45.37,45.34,45.34,10697.0,40.3884,40.4062,40.3795,40.3795,10697.0
2018-04-17 11:20:00,45.34,45.38,45.32,45.34,16077.0,40.3795,40.4151,40.3617,40.3795,16077.0
2018-04-17 11:25:00,45.33,45.37,45.3,45.37,9950.0,40.3706,40.4062,40.3438,40.4062,9950.0
2018-04-17 11:30:00,45.35,45.35,45.31,45.34,5900.0,40.3884,40.3884,40.3528,40.3795,5900.0
2018-04-17 11:35:00,45.34,45.37,45.29,45.29,11622.0,40.3795,40.4062,40.3349,40.3349,11622.0
2018-04-17 11:40:00,45.29,45.3,45.24,45.26,13000.0,40.3349,40.3438,40.2904,40.3082,13000.0
2018-04-17 11:45:00,45.26,45.36,45.26,45.32,13900.0,40.3082,40.3973,40.3082,40.3617,13900.0
2018-04-17 11:50:00,45.32,45.35,45.26,45.28,13200.0,40.3617,40.3884,40.3082,40.326,13200.0
2018-04-17 11:55:00,45.27,45.31,45.25,45.26,46026.0,40.3171,40.3528,40.2993,40.3082,46026.0
2018-04-17 12:00:00,45.26,45.34,45.26,45.29,9500.0,40.3082,40.3795,40.3082,40.3349,9500.0
2018-04-17 12:05:00,45.29,45.31,45.29,45.3,4000.0,40.3349,40.3528,40.3349,40.3438,4000.0
2018-04-17 12:10:00,45.31,45.35,45.28,45.29,11110.0,40.3528,40.3884,40.326,40.3349,11110.0
2018-04-17 12:15:00,45.28,45.29,45.26,45.27,9200.0,40.326,40.3349,40.3082,40.3171,9200.0
2018-04-17 12:20:00,45.27,45.31,45.25,45.28,9300.0,40.3171,40.3528,40.2993,40.326,9300.0
2018-04-17 12:25:00,45.29,45.31,45.28,45.3,5800.0,40.3349,40.3528,40.326,40.3438,5800.0
2018-04-17 12:30:00,45.3,45.31,45.26,45.26,7100.0,40.3438,40.3528,40.3082,40.3082,7100.0
2018-04-17 12:35:00,45.26,45.29,45.23,45.28,11866.0,40.3082,40.3349,40.2815,40.326,11866.0
2018-04-17 12:40:00,45.28,45.29,45.19,45.19,15368.0,40.326,40.3349,40.2459,40.2459,15368.0
2018-04-17 12:45:00,45.19,45.23,45.18,45.2,14419.0,40.2459,40.2815,40.237,40.2548,14419.0
2018-04-17 12:50:00,45.19,45.25,45.18,45.22,7800.0,40.2459,40.2993,40.237,40.2726,7800.0
2018-04-17 12:55:00,45.22,45.23,45.15,45.16,12200.0,40.2726,40.2815,40.2103,40.2192,12200.0
2018-04-17 13:00:00,45.16,45.21,45.14,45.21,21211.0,40.2192,40.2637,40.2014,40.2637,21211.0
2018-04-17 13:05:00,45.21,45.21,45.18,45.18,9271.0,40.2637,40.2637,40.237,40.237,9271.0
2018-04-17 13:10:00,45.18,45.2,45.16,45.16,13639.0,40.237,40.2548,40.2192,40.2192,13639.0
2018-04-17 13:15:00,45.15,45.15,45.1,45.11,23982.0,40.2103,40.2103,40.1657,40.1746,23982.0
2018-04-17 13:20:00,45.1,45.16,45.07,45.16,30602.0,40.1657,40.2192,40.139,40.2192,30602.0
2018-04-17 13:25:00,45.15,45.15,45.13,45.15,3002.0,40.2103,40.2103,40.1924,40.2103,3002.0
2018-04-17 13:30:00,45.14,45.19,45.13,45.19,7000.0,40.2014,40.2459,40.1924,40.2459,7000.0
2018-04-17 13:35:00,45.18,45.21,45.15,45.19,15900.0,40.237,40.2637,40.2103,40.2459,15900.0
2018-04-17 13:40:00,45.2,45.2,45.16,45.2,7700.0,40.2548,40.2548,40.2192,40.2548,7700.0
2018-04-17 13:45:00,45.2,45.22,45.17,45.18,9007.0,40.2548,40.2726,40.2281,40.237,9007.0
2018-04-17 13:50:00,45.18,45.19,45.12,45.18,11386.0,40.237,40.2459,40.1835,40.237,11386.0
2018-04-17 13:55:00,45.18,45.22,45.17,45.2,20729.0,40.237,40.2726,40.2281,40.2548,20729.0
2018-04-17 14:00:00,45.21,45.26,45.19,45.23,66861.0,40.2637,40.3082,40.2459,40.2815,66861.0
2018-04-17 14:05:00,45.23,45.24,45.19,45.19,13007.0,40.2815,40.2904,40.2459,40.2459,13007.0
2018-04-17 14:10:00,45.18,45.18,45.15,45.16,18784.0,40.237,40.237,40.2103,40.2192,18784.0
2018-04-17 14:15:00,45.16,45.18,45.14,45.16,8852.0,40.2192,40.237,40.2014,40.2192,8852.0
2018-04-17 14:20:00,45.14,45.14,45.1,45.12,24733.0,40.2014,40.2014,40.1657,40.1835,24733.0
2018-04-17 14:25:00,45.11,45.13,45.1,45.13,8705.0,40.1746,40.1924,40.1657,40.1924,8705.0
2018-04-17 14:30:00,45.14,45.17,45.12,45.16,7700.0,40.2014,40.2281,40.1835,40.2192,7700.0
2018-04-17 14:35:00,45.16,45.17,45.13,45.14,8500.0,40.2192,40.2281,40.1924,40.2014,8500.0
2018-04-17 14:40:00,45.14,45.2,45.14,45.19,6299.0,40.2014,40.2548,40.2014,40.2459,6299.0
2018-04-17 14:45:00,45.19,45.22,45.17,45.18,5972.0,40.2459,40.2726,40.2281,40.237,5972.0
2018-04-17 14:50:00,45.18,45.19,45.12,45.12,9883.0,40.237,40.2459,40.1835,40.1835,9883.0
2018-04-17 14:55:00,45.12,45.14,45.12,45.13,8330.0,40.1835,40.2014,40.1835,40.1924,8330.0
2018-04-17 15:00:00,45.13,45.17,45.12,45.16,15455.0,40.1924,40.2281,40.1835,40.2192,15455.0
2018-04-17 15:05:00,45.17,45.21,45.17,45.17,12757.0,40.2281,40.2637,40.2281,40.2281,12757.0
2018-04-17 15:10:00,45.17,45.2,45.15,45.16,18504.0,40.2281,40.2548,40.2103,40.2192,18504.0
2018-04-17 15:15:00,45.16,45.24,45.15,45.23,17532.0,40.2192,40.2904,40.2103,40.2815,17532.0
2018-04-17 15:20:00,45.23,45.25,45.18,45.18,14104.0,40.2815,40.2993,40.237,40.237,14104.0
2018-04-17 15:25:00,45.17,45.18,45.16,45.18,10300.0,40.2281,40.237,40.2192,40.237,10300.0
2018-04-17 15:30:00,45.18,45.22,45.17,45.18,47741.0,40.237,40.2726,40.2281,40.237,47741.0
2018-04-17 15:35:00,45.19,45.22,45.15,45.15,18463.0,40.2459,40.2726,40.2103,40.2103,18463.0
2018-04-17 15:40:00,45.16,45.18,45.13,45.17,30461.0,40.2192,40.237,40.1924,40.2281,30461.0
2018-04-17 15:45:00,45.18,45.18,45.14,45.16,21603.0,40.237,40.237,40.2014,40.2192,21603.0
2018-04-17 15:50:00,45.16,45.16,45.11,45.13,81366.0,40.2192,40.2192,40.1746,40.1924,81366.0
2018-04-17 15:55:00,45.13,45.13,45.1,45.11,104677.0,40.1924,40.1924,40.1657,40.1746,104677.0
2018-04-18 09:30:00,45.25,45.42,45.18,45.4,94175.0,40.2993,40.4507,40.237,40.4329,94175.0
2018-04-18 09:35:00,45.41,45.52,45.41,45.44,58341.0,40.4418,40.5398,40.4418,40.4685,58341.0
2018-04-18 09:40:00,45.44,45.67,45.44,45.62,77619.0,40.4685,40.6734,40.4685,40.6288,77619.0
2018-04-18 09:45:00,45.63,45.72,45.6,45.65,92314.0,40.6377,40.7179,40.611,40.6556,92314.0
2018-04-18 09:50:00,45.64,45.66,45.58,45.58,28348.0,40.6467,40.6645,40.5932,40.5932,28348.0
2018-04-18 09:55:00,45.59,45.65,45.58,45.61,12104.0,40.6021,40.6556,40.5932,40.6199,12104.0
2018-04-18 10:00:00,45.6,45.66,45.55,45.66,42417.0,40.611,40.6645,40.5665,40.6645,42417.0
2018-04-18 10:05:00,45.67,45.67,45.56,45.58,26446.0,40.6734,40.6734,40.5754,40.5932,26446.0
2018-04-18 10:10:00,45.58,45.59,45.47,45.47,51451.0,40.5932,40.6021,40.4953,40.4953,51451.0
2018-04-18 10:15:00,45.47,45.53,45.47,45.48,60064.0,40.4953,40.5487,40.4953,40.5042,60064.0
2018-04-18 10:20:00,45.48,45.56,45.46,45.54,84291.0,40.5042,40.5754,40.4863,40.5576,84291.0
2018-04-18 10:25:00,45.54,45.56,45.52,45.53,39830.0,40.5576,40.5754,40.5398,40.5487,39830.0
2018-04-18 10:30:00,45.53,45.59,45.52,45.56,55463.0,40.5487,40.6021,40.5398,40.5754,55463.0
2018-04-18 10:35:00,45.55,45.62,45.53,45.6,50156.0,40.5665,40.6288,40.5487,40.611,50156.0
2018-04-18 10:40:00,45.6,45.66,45.58,45.66,12295.0,40.611,40.6645,40.5932,40.6645,12295.0
2018-04-18 10:45:00,45.67,45.67,45.61,45.63,31492.0,40.6734,40.6734,40.6199,40.6377,31492.0
2018-04-18 10:50:00,45.63,45.66,45.63,45.66,15413.0,40.6377,40.6645,40.6377,40.6645,15413.0
2018-04-18 10:55:00,45.65,45.7,45.65,45.67,10916.0,40.6556,40.7001,40.6556,40.6734,10916.0
2018-04-18 11:00:00,45.67,45.72,45.67,45.71,68398.0,40.6734,40.7179,40.6734,40.709,68398.0
2018-04-18 11:05:00,45.7,45.72,45.62,45.62,25945.0,40.7001,40.7179,40.6288,40.6288,25945.0
2018-04-18 11:10:00,45.62,45.63,45.59,45.61,8424.0,40.6288,40.6377,40.6021,40.6199,8424.0
2018-04-18 11:15:00,45.6,45.65,45.59,45.61,13597.0,40.611,40.6556,40.6021,40.6199,13597.0
2018-04-18 11:20:00,45.61,45.66,45.59,45.59,13174.0,40.6199,40.6645,40.6021,40.6021,13174.0
2018-04-18 11:25:00,45.59,45.68,45.58,45.62,38815.0,40.6021,40.6823,40.5932,40.6288,38815.0
2018-04-18 11:30:00,45.61,45.64,45.58,45.64,12018.0,40.6199,40.6467,40.5932,40.6467,12018.0
2018-04-18 11:35:00,45.64,45.64,45.6,45.62,13400.0,40.6467,40.6467,40.611,40.6288,13400.0
2018-04-18 11:40:00,45.61,45.61,45.58,45.58,12074.0,40.6199,40.6199,40.5932,40.5932,12074.0
2018-04-18 11:45:00,45.57,45.58,45.56,45.57,9792.0,40.5843,40.5932,40.5754,40.5843,9792.0
2018-04-18 11:50:00,45.57,45.59,45.53,45.58,15435.0,40.5843,40.6021,40.5487,40.5932,15435.0
2018-04-18 11:55:00,45.57,45.57,45.5,45.52,30364.0,40.5843,40.5843,40.522,40.5398,30364.0
2018-04-18 12:00:00,45.52,45.56,45.52,45.55,8704.0,40.5398,40.5754,40.5398,40.5665,8704.0
2018-04-18 12:05:00,45.55,45.56,45.53,45.54,6724.0,40.5665,40.5754,40.5487,40.5576,6724.0
2018-04-18 12:10:00,45.55,45.56,45.52,45.52,7500.0,40.5665,40.5754,40.5398,40.5398,7500.0
2018-04-18 12:15:00,45.51,45.52,45.49,45.5,5400.0,40.5309,40.5398,40.5131,40.522,5400.0
2018-04-18 12:20:00,45.49,45.51,45.46,45.48,28594.0,40.5131,40.5309,40.4863,40.5042,28594.0
2018-04-18 12:25:00,45.5,45.5,45.45,45.47,5864.0,40.522,40.522,40.4774,40.4953,5864.0
2018-04-18 12:30:00,45.47,45.51,45.46,45.46,9500.0,40.4953,40.5309,40.4863,40.4863,9500.0
2018-04-18 12:35:00,45.46,45.5,45.44,45.5,10695.0,40.4863,40.522,40.4685,40.522,10695.0
2018-04-18 12:40:00,45.5,45.52,45.46,45.47,10594.0,40.522,40.5398,40.4863,40.4953,10594.0
2018-04-18 12:45:00,45.48,45.5,45.43,45.44,11293.0,40.5042,40.522,40.4596,40.4685,11293.0
2018-04-18 12:50:00,45.45,45.46,45.43,45.45,2900.0,40.4774,40.4863,40.4596,40.4774,2900.0
2018-04-18 12:55:00,45.45,45.5,45.44,45.48,24000.0,40.4774,40.522,40.4685,40.5042,24000.0
2018-04-18 13:00:00,45.47,45.51,45.46,45.5,5560.0,40.4953,40.5309,40.4863,40.522,5560.0
2018-04-18 13:05:00,45.5,45.55,45.49,45.51,12127.0,40.522,40.5665,40.5131,40.5309,12127.0
2018-04-18 13:10:00,45.52,45.55,45.51,45.53,4036.0,40.5398,40.5665,40.5309,40.5487,4036.0
2018-04-18 13:15:00,45.54,45.55,45.52,45.55,14700.0,40.5576,40.5665,40.5398,40.5665,14700.0
2018-04-18 13:20:00,45.55,45.56,45.49,45.49,12534.0,40.5665,40.5754,40.5131,40.5131,12534.0
2018-04-18 13:25:00,45.49,45.51,45.48,45.48,11544.0,40.5131,40.5309,40.5042,40.5042,11544.0
2018-04-18 13:30:00,45.48,45.49,45.44,45.48,5314.0,40.5042,40.5131,40.4685,40.5042,5314.0
2018-04-18 13:35:00,45.48,45.51,45.45,45.46,9386.0,40.5042,40.5309,40.4774,40.4863,9386.0
2018-04-18 13:40:00,45.45,45.46,45.44,45.46,6700.0,40.4774,40.4863,40.4685,40.4863,6700.0
2018-04-18 13:45:00,45.47,45.48,45.44,45.45,4100.0,40.4953,40.5042,40.4685,40.4774,4100.0
2018-04-18 13:50:00,45.46,45.47,45.44,45.44,6700.0,40.4863,40.4953,40.4685,40.4685,6700.0
2018-04-18 13:55:00,45.44,45.45,45.41,45.41,7775.0,40.4685,40.4774,40.4418,40.4418,7775.0
2018-04-18 14:00:00,45.41,45.42,45.38,45.38,14018.0,40.4418,40.4507,40.4151,40.4151,14018.0
2018-04-18 14:05:00,45.39,45.42,45.39,45.41,5767.0,40.424,40.4507,40.424,40.4418,5767.0
2018-04-18 14:10:00,45.42,45.45,45.42,45.42,7522.0,40.4507,40.4774,40.4507,40.4507,7522.0
2018-04-18 14:15:00,45.43,45.43,45.36,45.36,12881.0,40.4596,40.4596,40.3973,40.3973,12881.0
2018-04-18 14:20:00,45.36,45.39,45.35,45.36,8584.0,40.3973,40.424,40.3884,40.3973,8584.0
2018-04-18 14:25:00,45.36,45.42,45.36,45.41,18841.0,40.3973,40.4507,40.3973,40.4418,18841.0
2018-04-18 14:30:00,45.41,45.42,45.34,45.38,23707.0,40.4418,40.4507,40.3795,40.4151,23707.0
2018-04-18 14:35:00,45.38,45.38,45.3,45.3,11226.0,40.4151,40.4151,40.3438,40.3438,11226.0
2018-04-18 14:40:00,45.3,45.34,45.3,45.31,23000.0,40.3438,40.3795,40.3438,40.3528,23000.0
2018-04-18 14:45:00,45.31,45.35,45.24,45.25,94668.0,40.3528,40.3884,40.2904,40.2993,94668.0
2018-04-18 14:50:00,45.25,45.26,45.21,45.26,57999.0,40.2993,40.3082,40.2637,40.3082,57999.0
2018-04-18 14:55:00,45.25,45.26,45.17,45.18,24832.0,40.2993,40.3082,40.2281,40.237,24832.0
2018-04-18 15:00:00,45.18,45.19,45.13,45.18,42851.0,40.237,40.2459,40.1924,40.237,42851.0
2018-04-18 15:05:00,45.19,45.22,45.16,45.2,18420.0,40.2459,40.2726,40.2192,40.2548,18420.0
2018-04-18 15:10:00,45.2,45.23,45.17,45.17,34481.0,40.2548,40.2815,40.2281,40.2281,34481.0
2018-04-18 15:15:00,45.17,45.21,45.16,45.21,128979.0,40.2281,40.2637,40.2192,40.2637,128979.0
2018-04-18 15:20:00,45.22,45.23,45.19,45.21,47223.0,40.2726,40.2815,40.2459,40.2637,47223.0
2018-04-18 15:25:00,45.2,45.21,45.18,45.2,29606.0,40.2548,40.2637,40.237,40.2548,29606.0
2018-04-18 15:30:00,45.19,45.2,45.17,45.2,36155.0,40.2459,40.2548,40.2281,40.2548,36155.0
2018-04-18 15:35:00,45.2,45.24,45.19,45.23,34499.0,40.2548,40.2904,40.2459,40.2815,34499.0
2018-04-18 15:40:00,45.23,45.23,45.2,45.22,85981.0,40.2815,40.2815,40.2548,40.2726,85981.0
2018-04-18 15:45:00,45.21,45.22,45.14,45.15,294892.0,40.2637,40.2726,40.2014,40.2103,294892.0
2018-04-18 15:50:00,45.14,45.18,45.12,45.15,250551.0,40.2014,40.237,40.1835,40.2103,250551.0
2018-04-18 15:55:00,45.15,45.16,45.12,45.13,344693.0,40.2103,40.2192,40.1835,40.1924,344693.0
2018-04-19 09:30:00,44.92,45.2,44.92,45.02,101880.0,40.0054,40.2548,40.0054,40.0945,101880.0
2018-04-19 09:35:00,45.02,45.05,44.96,45.04,155262.0,40.0945,40.1212,40.041,40.1123,155262.0
2018-04-19 09:40:00,45.03,45.03,44.85,44.9,118085.0,40.1034,40.1034,39.9431,39.9876,118085.0
2018-04-19 09:45:00,44.89,44.9,44.82,44.84,64153.0,39.9787,39.9876,39.9164,39.9342,64153.0
2018-04-19 09:50:00,44.84,44.84,44.76,44.8,92228.0,39.9342,39.9342,39.8629,39.8986,92228.0
2018-04-19 09:55:00,44.8,44.93,44.78,44.93,61022.0,39.8986,40.0143,39.8807,40.0143,61022.0
2018-04-19 10:00:00,44.92,44.93,44.85,44.86,115626.0,40.0054,40.0143,39.9431,39.952,115626.0
2018-04-19 10:05:00,44.86,44.86,44.76,44.78,78208.0,39.952,39.952,39.8629,39.8807,78208.0
2018-04-19 10:10:00,44.77,44.77,44.68,44.75,217986.0,39.8718,39.8718,39.7917,39.854,217986.0
2018-04-19 10:15:00,44.75,44.88,44.75,44.85,42008.0,39.854,39.9698,39.854,39.9431,42008.0
2018-04-19 10:20:00,44.85,44.86,44.79,44.84,56300.0,39.9431,39.952,39.8896,39.9342,56300.0
2018-04-19 10:25:00,44.84,44.87,44.81,44.83,62766.0,39.9342,39.9609,39.9075,39.9253,62766.0
2018-04-19 10:30:00,44.82,44.93,44.76,44.93,66750.0,39.9164,40.0143,39.8629,40.0143,66750.0
2018-04-19 10:35:00,44.93,44.95,44.86,44.89,38443.0,40.0143,40.0321,39.952,39.9787,38443.0
2018-04-19 10:40:00,44.89,44.9,44.81,44.85,66868.0,39.9787,39.9876,39.9075,39.9431,66868.0
2018-04-19 10:45:00,44.84,44.85,44.75,44.77,59312.0,39.9342,39.9431,39.854,39.8718,59312.0
2018-04-19 10:50:00,44.78,44.82,44.73,44.75,46822.0,39.8807,39.9164,39.8362,39.854,46822.0
2018-04-19 10:55:00,44.74,44.74,44.67,44.72,87496.0,39.8451,39.8451,39.7828,39.8273,87496.0
2018-04-19 11:00:00,44.73,44.74,44.64,44.69,64294.0,39.8362,39.8451,39.7561,39.8006,64294.0
2018-04-19 11:05:00,44.69,44.72,44.66,44.68,40320.0,39.8006,39.8273,39.7739,39.7917,40320.0
2018-04-19 11:10:00,44.68,44.69,44.63,44.63,67129.0,39.7917,39.8006,39.7472,39.7472,67129.0
2018-04-19 11:15:00,44.62,44.62,44.54,44.57,66653.0,39.7382,39.7382,39.667,39.6937,66653.0
2018-04-19 11:20:00,44.58,44.66,44.56,44.64,47373.0,39.7026,39.7739,39.6848,39.7561,47373.0
2018-04-19 11:25:00,44.64,44.69,44.61,44.66,48331.0,39.7561,39.8006,39.7293,39.7739,48331.0
2018-04-19 11:30:00,44.66,44.67,44.57,44.58,127169.0,39.7739,39.7828,39.6937,39.7026,127169.0
2018-04-19 11:35:00,44.58,44.59,44.55,44.57,60101.0,39.7026,39.7115,39.6759,39.6937,60101.0
2018-04-19 11:40:00,44.58,44.6,44.56,44.56,120998.0,39.7026,39.7204,39.6848,39.6848,120998.0
2018-04-19 11:45:00,44.55,44.6,44.55,44.6,45609.0,39.6759,39.7204,39.6759,39.7204,45609.0
2018-04-19 11:50:00,44.6,44.61,44.48,44.51,79267.0,39.7204,39.7293,39.6136,39.6403,79267.0
2018-04-19 11:55:00,44.5,44.53,44.47,44.5,66299.0,39.6314,39.6581,39.6047,39.6314,66299.0
2018-04-19 12:00:00,44.49,44.49,44.46,44.48,89543.0,39.6225,39.6225,39.5958,39.6136,89543.0
2018-04-19 12:05:00,44.48,44.49,44.42,44.47,150430.0,39.6136,39.6225,39.5601,39.6047,150430.0
2018-04-19 12:10:00,44.47,44.47,44.44,44.45,16280.0,39.6047,39.6047,39.5779,39.5868,16280.0
2018-04-19 12:15:00,44.45,44.46,44.43,44.46,23536.0,39.5868,39.5958,39.569,39.5958,23536.0
2018-04-19 12:20:00,44.46,44.48,44.39,44.39,69340.0,39.5958,39.6136,39.5334,39.5334,69340.0
2018-04-19 12:25:00,44.39,44.41,44.35,44.37,46215.0,39.5334,39.5512,39.4978,39.5156,46215.0
2018-04-19 12:30:00,44.38,44.42,44.38,44.4,8831.0,39.5245,39.5601,39.5245,39.5423,8831.0
2018-04-19 12:35:00,44.4,44.44,44.37,44.43,85898.0,39.5423,39.5779,39.5156,39.569,85898.0
2018-04-19 12:40:00,44.43,44.45,44.4,44.45,36563.0,39.569,39.5868,39.5423,39.5868,36563.0
2018-04-19 12:45:00,44.44,44.49,44.42,44.47,33519.0,39.5779,39.6225,39.5601,39.6047,33519.0
2018-04-19 12:50:00,44.46,44.46,44.42,44.43,46424.0,39.5958,39.5958,39.5601,39.569,46424.0
2018-04-19 12:55:00,44.43,44.44,44.4,44.41,27017.0,39.569,39.5779,39.5423,39.5512,27017.0
2018-04-19 13:00:00,44.4,44.41,44.34,44.37,84687.0,39.5423,39.5512,39.4889,39.5156,84687.0
2018-04-19 13:05:00,44.36,44.36,44.29,44.29,52478.0,39.5067,39.5067,39.4444,39.4444,52478.0
2018-04-19 13:10:00,44.29,44.31,44.26,44.31,43868.0,39.4444,39.4622,39.4176,39.4622,43868.0
2018-04-19 13:15:00,44.31,44.31,44.28,44.29,16726.0,39.4622,39.4622,39.4354,39.4444,16726.0
2018-04-19 13:20:00,44.29,44.36,44.27,44.32,77296.0,39.4444,39.5067,39.4265,39.4711,77296.0
2018-04-19 13:25:00,44.32,44.33,44.29,44.3,24284.0,39.4711,39.48,39.4444,39.4533,24284.0
2018-04-19 13:30:00,44.3,44.36,44.28,44.32,59503.0,39.4533,39.5067,39.4354,39.4711,59503.0
2018-04-19 13:35:00,44.33,44.36,44.31,44.36,37628.0,39.48,39.5067,39.4622,39.5067,37628.0
2018-04-19 13:40:00,44.35,44.36,44.32,44.36,76267.0,39.4978,39.5067,39.4711,39.5067,76267.0
2018-04-19 13:45:00,44.36,44.39,44.35,44.37,62153.0,39.5067,39.5334,39.4978,39.5156,62153.0
2018-04-19 13:50:00,44.37,44.46,44.37,44.46,16084.0,39.5156,39.5958,39.5156,39.5958,16084.0
2018-04-19 13:55:00,44.47,44.49,44.42,44.45,23386.0,39.6047,39.6225,39.5601,39.5868,23386.0
2018-04-19 14:00:00,44.45,44.48,44.42,44.43,55172.0,39.5868,39.6136,39.5601,39.569,55172.0
2018-04-19 14:05:00,44.42,44.45,44.41,44.44,37544.0,39.5601,39.5868,39.5512,39.5779,37544.0
2018-04-19 14:10:00,44.44,44.47,44.43,44.47,47836.0,39.5779,39.6047,39.569,39.6047,47836.0
2018-04-19 14:15:00,44.47,44.52,44.46,44.51,54286.0,39.6047,39.6492,39.5958,39.6403,54286.0
2018-04-19 14:20:00,44.51,44.51,44.46,44.47,11600.0,39.6403,39.6403,39.5958,39.6047,11600.0
2018-04-19 14:25:00,44.47,44.52,44.44,44.51,66454.0,39.6047,39.6492,39.5779,39.6403,66454.0
2018-04-19 14:30:00,44.5,44.55,44.49,44.52,90893.0,39.6314,39.6759,39.6225,39.6492,90893.0
2018-04-19 14:35:00,44.53,44.57,44.49,44.57,27909.0,39.6581,39.6937,39.6225,39.6937,27909.0
2018-04-19 14:40:00,44.56,44.59,44.55,44.59,9635.0,39.6848,39.7115,39.6759,39.7115,9635.0
2018-04-19 14:45:00,44.59,44.59,44.56,44.56,19376.0,39.7115,39.7115,39.6848,39.6848,19376.0
2018-04-19 14:50:00,44.56,44.59,44.54,44.58,29726.0,39.6848,39.7115,39.667,39.7026,29726.0
2018-04-19 14:55:00,44.59,44.63,44.58,44.62,32355.0,39.7115,39.7472,39.7026,39.7382,32355.0
2018-04-19 15:00:00,44.62,44.68,44.61,44.68,42928.0,39.7382,39.7917,39.7293,39.7917,42928.0
2018-04-19 15:05:00,44.68,44.7,44.65,44.7,60072.0,39.7917,39.8095,39.765,39.8095,60072.0
2018-04-19 15:10:00,44.69,44.7,44.63,44.64,23084.0,39.8006,39.8095,39.7472,39.7561,23084.0
2018-04-19 15:15:00,44.63,44.66,44.6,44.66,35325.0,39.7472,39.7739,39.7204,39.7739,35325.0
2018-04-19 15:20:00,44.66,44.68,44.61,44.63,54222.0,39.7739,39.7917,39.7293,39.7472,54222.0
2018-04-19 15:25:00,44.62,44.62,44.57,44.57,23422.0,39.7382,39.7382,39.6937,39.6937,23422.0
2018-04-19 15:30:00,44.58,44.63,44.55,44.63,70964.0,39.7026,39.7472,39.6759,39.7472,70964.0
2018-04-19 15:35:00,44.63,44.72,44.63,44.66,131549.0,39.7472,39.8273,39.7472,39.7739,131549.0
2018-04-19 15:40:00,44.66,44.67,44.64,44.66,63412.0,39.7739,39.7828,39.7561,39.7739,63412.0
2018-04-19 15:45:00,44.66,44.67,44.61,44.63,90508.0,39.7739,39.7828,39.7293,39.7472,90508.0
2018-04-19 15:50:00,44.63,44.64,44.59,44.59,115339.0,39.7472,39.7561,39.7115,39.7115,115339.0
2018-04-19 15:55:00,44.6,44.61,44.55,44.59,250363.0,39.7204,39.7293,39.6759,39.7115,250363.0
2018-04-20 09:30:00,44.5,44.68,44.46,44.51,36211.0,39.6314,39.7917,39.5958,39.6403,36211.0
2018-04-20 09:35:00,44.5,44.52,44.37,44.52,43249.0,39.6314,39.6492,39.5156,39.6492,43249.0
2018-04-20 09:40:00,44.53,44.64,44.46,44.46,44012.0,39.6581,39.7561,39.5958,39.5958,44012.0
2018-04-20 09:45:00,44.47,44.62,44.47,44.62,52834.0,39.6047,39.7382,39.6047,39.7382,52834.0
2018-04-20 09:50:00,44.63,44.71,44.6,44.67,74886.0,39.7472,39.8184,39.7204,39.7828,74886.0
2018-04-20 09:55:00,44.67,44.7,44.49,44.51,109122.0,39.7828,39.8095,39.6225,39.6403,109122.0
2018-04-20 10:00:00,44.52,44.52,44.41,44.42,34221.0,39.6492,39.6492,39.5512,39.5601,34221.0
2018-04-20 10:05:00,44.41,44.44,44.32,44.32,24617.0,39.5512,39.5779,39.4711,39.4711,24617.0
2018-04-20 10:10:00,44.31,44.34,44.24,44.27,22190.0,39.4622,39.4889,39.3998,39.4265,22190.0
2018-04-20 10:15:00,44.27,44.36,44.22,44.36,24036.0,39.4265,39.5067,39.382,39.5067,24036.0
2018-04-20 10:20:00,44.37,44.45,44.36,44.4,29377.0,39.5156,39.5868,39.5067,39.5423,29377.0
2018-04-20 10:25:00,44.42,44.53,44.41,44.53,29883.0,39.5601,39.6581,39.5512,39.6581,29883.0
2018-04-20 10:30:00,44.53,44.53,44.44,44.49,23872.0,39.6581,39.6581,39.5779,39.6225,23872.0
2018-04-20 10:35:00,44.48,44.48,44.41,44.43,22631.0,39.6136,39.6136,39.5512,39.569,22631.0
2018-04-20 10:40:00,44.44,44.44,44.39,44.44,16386.0,39.5779,39.5779,39.5334,39.5779,16386.0
2018-04-20 10:45:00,44.45,44.47,44.38,44.38,11643.0,39.5868,39.6047,39.5245,39.5245,11643.0
2018-04-20 10:50:00,44.38,44.4,44.2,44.26,159586.0,39.5245,39.5423,39.3642,39.4176,159586.0
2018-04-20 10:55:00,44.26,44.33,44.26,44.28,60116.0,39.4176,39.48,39.4176,39.4354,60116.0
2018-04-20 11:00:00,44.27,44.33,44.24,44.24,26722.0,39.4265,39.48,39.3998,39.3998,26722.0
2018-04-20 11:05:00,44.24,44.26,44.18,44.18,15300.0,39.3998,39.4176,39.3464,39.3464,15300.0
2018-04-20 11:10:00,44.17,44.18,44.1,44.17,21363.0,39.3375,39.3464,39.2751,39.3375,21363.0
2018-04-20 11:15:00,44.17,44.22,44.16,44.22,9822.0,39.3375,39.382,39.3286,39.382,9822.0
2018-04-20 11:20:00,44.22,44.23,44.12,44.12,50125.0,39.382,39.3909,39.293,39.293,50125.0
2018-04-20 11:25:00,44.13,44.2,44.11,44.16,18245.0,39.3019,39.3642,39.284,39.3286,18245.0
2018-04-20 11:30:00,44.17,44.27,44.17,44.27,8524.0,39.3375,39.4265,39.3375,39.4265,8524.0
2018-04-20 11:35:00,44.29,44.34,44.26,44.33,31100.0,39.4444,39.4889,39.4176,39.48,31100.0
2018-04-20 11:40:00,44.32,44.34,44.29,44.34,14240.0,39.4711,39.4889,39.4444,39.4889,14240.0
2018-04-20 11:45:00,44.34,44.35,44.27,44.28,17101.0,39.4889,39.4978,39.4265,39.4354,17101.0
2018-04-20 11:50:00,44.28,44.28,44.24,44.25,9613.0,39.4354,39.4354,39.3998,39.4087,9613.0
2018-04-20 11:55:00,44.24,44.29,44.21,44.28,9771.0,39.3998,39.4444,39.3731,39.4354,9771.0
2018-04-20 12:00:00,44.27,44.27,44.18,44.18,60447.0,39.4265,39.4265,39.3464,39.3464,60447.0
2018-04-20 12:05:00,44.18,44.24,44.18,44.23,16007.0,39.3464,39.3998,39.3464,39.3909,16007.0
2018-04-20 12:10:00,44.22,44.22,44.14,44.15,13985.0,39.382,39.382,39.3108,39.3197,13985.0
2018-04-20 12:15:00,44.15,44.19,44.12,44.12,6900.0,39.3197,39.3553,39.293,39.293,6900.0
2018-04-20 12:20:00,44.11,44.15,44.1,44.11,7304.0,39.284,39.3197,39.2751,39.284,7304.0
2018-04-20 12:25:00,44.11,44.18,44.11,44.12,9500.0,39.284,39.3464,39.284,39.293,9500.0
2018-04-20 12:30:00,44.11,44.11,44.05,44.09,11264.0,39.284,39.284,39.2306,39.2662,11264.0
2018-04-20 12:35:00,44.09,44.13,44.04,44.06,6608.0,39.2662,39.3019,39.2217,39.2395,6608.0
2018-04-20 12:40:00,44.06,44.08,44.01,44.02,38864.0,39.2395,39.2573,39.195,39.2039,38864.0
2018-04-20 12:45:00,44.02,44.07,43.97,44.0,131203.0,39.2039,39.2484,39.1594,39.1861,131203.0
2018-04-20 12:50:00,44.0,44.0,43.94,44.0,74861.0,39.1861,39.1861,39.1326,39.1861,74861.0
2018-04-20 12:55:00,44.0,44.0,43.94,43.97,14010.0,39.1861,39.1861,39.1326,39.1594,14010.0
2018-04-20 13:00:00,43.96,44.01,43.94,43.98,35351.0,39.1505,39.195,39.1326,39.1683,35351.0
2018-04-20 13:05:00,43.98,44.01,43.96,43.99,25010.0,39.1683,39.195,39.1505,39.1772,25010.0
2018-04-20 13:10:00,43.99,44.03,43.99,44.02,52689.0,39.1772,39.2128,39.1772,39.2039,52689.0
2018-04-20 13:15:00,44.03,44.03,43.98,43.99,100275.0,39.2128,39.2128,39.1683,39.1772,100275.0
2018-04-20 13:20:00,43.98,43.98,43.91,43.95,31752.0,39.1683,39.1683,39.1059,39.1415,31752.0
2018-04-20 13:25:00,43.95,44.01,43.95,44.0,60023.0,39.1415,39.195,39.1415,39.1861,60023.0
2018-04-20 13:30:00,44.0,44.0,43.97,43.98,25968.0,39.1861,39.1861,39.1594,39.1683,25968.0
2018-04-20 13:35:00,43.98,44.04,43.97,44.04,40098.0,39.1683,39.2217,39.1594,39.2217,40098.0
2018-04-20 13:40:00,44.04,44.08,44.03,44.05,83574.0,39.2217,39.2573,39.2128,39.2306,83574.0
2018-04-20 13:45:00,44.06,44.07,44.02,44.03,38204.0,39.2395,39.2484,39.2039,39.2128,38204.0
2018-04-20 13:50:00,44.03,44.05,44.0,44.04,18681.0,39.2128,39.2306,39.1861,39.2217,18681.0
2018-04-20 13:55:00,44.03,44.12,44.02,44.05,53146.0,39.2128,39.293,39.2039,39.2306,53146.0
2018-04-20 14:00:00,44.05,44.07,44.02,44.05,38322.0,39.2306,39.2484,39.2039,39.2306,38322.0
2018-04-20 14:05:00,44.05,44.06,44.02,44.04,9262.0,39.2306,39.2395,39.2039,39.2217,9262.0
2018-04-20 14:10:00,44.04,44.04,44.01,44.02,24660.0,39.2217,39.2217,39.195,39.2039,24660.0
2018-04-20 14:15:00,44.02,44.04,44.0,44.02,8200.0,39.2039,39.2217,39.1861,39.2039,8200.0
2018-04-20 14:20:00,44.02,44.06,44.02,44.05,7428.0,39.2039,39.2395,39.2039,39.2306,7428.0
2018-04-20 14:25:00,44.04,44.05,44.02,44.03,5900.0,39.2217,39.2306,39.2039,39.2128,5900.0
2018-04-20 14:30:00,44.03,44.05,43.98,43.98,14096.0,39.2128,39.2306,39.1683,39.1683,14096.0
2018-04-20 14:35:00,43.98,44.01,43.96,43.97,16006.0,39.1683,39.195,39.1505,39.1594,16006.0
2018-04-20 14:40:00,43.98,43.99,43.97,43.99,10327.0,39.1683,39.1772,39.1594,39.1772,10327.0
2018-04-20 14:45:00,43.98,44.01,43.98,44.0,6600.0,39.1683,39.195,39.1683,39.1861,6600.0
2018-04-20 14:50:00,44.0,44.0,43.95,43.97,14621.0,39.1861,39.1861,39.1415,39.1594,14621.0
2018-04-20 14:55:00,43.96,43.99,43.96,43.99,7638.0,39.1505,39.1772,39.1505,39.1772,7638.0
2018-04-20 15:00:00,43.98,43.99,43.93,43.94,21423.0,39.1683,39.1772,39.1237,39.1326,21423.0
2018-04-20 15:05:00,43.94,43.94,43.86,43.86,22285.0,39.1326,39.1326,39.0614,39.0614,22285.0
2018-04-20 15:10:00,43.86,43.93,43.85,43.93,44307.0,39.0614,39.1237,39.0525,39.1237,44307.0
2018-04-20 15:15:00,43.92,43.92,43.85,43.86,38716.0,39.1148,39.1148,39.0525,39.0614,38716.0
2018-04-20 15:20:00,43.86,43.91,43.86,43.91,118877.0,39.0614,39.1059,39.0614,39.1059,118877.0
2018-04-20 15:25:00,43.91,43.93,43.88,43.9,260916.0,39.1059,39.1237,39.0792,39.097,260916.0
2018-04-20 15:30:00,43.9,43.9,43.88,43.89,67645.0,39.097,39.097,39.0792,39.0881,67645.0
2018-04-20 15:35:00,43.89,43.91,43.89,43.91,291325.0,39.0881,39.1059,39.0881,39.1059,291325.0
2018-04-20 15:40:00,43.91,43.96,43.9,43.93,147881.0,39.1059,39.1505,39.097,39.1237,147881.0
2018-04-20 15:45:00,43.93,43.94,43.89,43.93,149067.0,39.1237,39.1326,39.0881,39.1237,149067.0
2018-04-20 15:50:00,43.93,43.94,43.9,43.93,163780.0,39.1237,39.1326,39.097,39.1237,163780.0
2018-04-20 15:55:00,43.93,43.98,43.93,43.97,548916.0,39.1237,39.1683,39.1237,39.1594,548916.0
2018-04-23 09:30:00,44.05,44.19,44.02,44.02,62455.0,39.2306,39.3553,39.2039,39.2039,62455.0
2018-04-23 09:35:00,44.02,44.05,43.94,44.05,78927.0,39.2039,39.2306,39.1326,39.2306,78927.0
2018-04-23 09:40:00,44.07,44.12,44.04,44.09,84979.0,39.2484,39.293,39.2217,39.2662,84979.0
2018-04-23 09:45:00,44.1,44.1,43.99,44.07,46047.0,39.2751,39.2751,39.1772,39.2484,46047.0
2018-04-23 09:50:00,44.07,44.1,44.02,44.04,67835.0,39.2484,39.2751,39.2039,39.2217,67835.0
2018-04-23 09:55:00,44.04,44.18,44.02,44.18,45988.0,39.2217,39.3464,39.2039,39.3464,45988.0
2018-04-23 10:00:00,44.18,44.22,44.13,44.18,46620.0,39.3464,39.382,39.3019,39.3464,46620.0
2018-04-23 10:05:00,44.19,44.25,44.15,44.17,40026.0,39.3553,39.4087,39.3197,39.3375,40026.0
2018-04-23 10:10:00,44.17,44.21,44.11,44.16,64693.0,39.3375,39.3731,39.284,39.3286,64693.0
2018-04-23 10:15:00,44.16,44.22,44.13,44.2,28355.0,39.3286,39.382,39.3019,39.3642,28355.0
2018-04-23 10:20:00,44.21,44.27,44.17,44.27,31464.0,39.3731,39.4265,39.3375,39.4265,31464.0
2018-04-23 10:25:00,44.27,44.29,44.21,44.24,45588.0,39.4265,39.4444,39.3731,39.3998,45588.0
2018-04-23 10:30:00,44.24,44.28,44.19,44.26,20802.0,39.3998,39.4354,39.3553,39.4176,20802.0
2018-04-23 10:35:00,44.26,44.26,44.15,44.22,38496.0,39.4176,39.4176,39.3197,39.382,38496.0
2018-04-23 10:40:00,44.22,44.27,44.19,44.27,25800.0,39.382,39.4265,39.3553,39.4265,25800.0
2018-04-23 10:45:00,44.27,44.35,44.27,44.32,22375.0,39.4265,39.4978,39.4265,39.4711,22375.0
2018-04-23 10:50:00,44.33,44.4,44.32,44.4,25030.0,39.48,39.5423,39.4711,39.5423,25030.0
2018-04-23 10:55:00,44.4,44.46,44.4,44.46,13733.0,39.5423,39.5958,39.5423,39.5958,13733.0
2018-04-23 11:00:00,44.46,44.47,44.41,44.47,14516.0,39.5958,39.6047,39.5512,39.6047,14516.0
2018-04-23 11:05:00,44.47,44.52,44.46,44.52,17101.0,39.6047,39.6492,39.5958,39.6492,17101.0
2018-04-23 11:10:00,44.52,44.58,44.52,44.57,28501.0,39.6492,39.7026,39.6492,39.6937,28501.0
2018-04-23 11:15:00,44.57,44.6,44.53,44.53,21287.0,39.6937,39.7204,39.6581,39.6581,21287.0
2018-04-23 11:20:00,44.53,44.53,44.46,44.47,18277.0,39.6581,39.6581,39.5958,39.6047,18277.0
2018-04-23 11:25:00,44.47,44.47,44.42,44.45,16956.0,39.6047,39.6047,39.5601,39.5868,16956.0
2018-04-23 11:30:00,44.46,44.46,44.37,44.38,19300.0,39.5958,39.5958,39.5156,39.5245,19300.0
2018-04-23 11:35:00,44.38,44.42,44.37,44.41,186420.0,39.5245,39.5601,39.5156,39.5512,186420.0
2018-04-23 11:40:00,44.42,44.5,44.42,44.46,128589.0,39.5601,39.6314,39.5601,39.5958,128589.0
2018-04-23 11:45:00,44.45,44.49,44.4,44.41,30446.0,39.5868,39.6225,39.5423,39.5512,30446.0
2018-04-23 11:50:00,44.41,44.46,44.4,44.43,16672.0,39.5512,39.5958,39.5423,39.569,16672.0
2018-04-23 11:55:00,44.43,44.45,44.38,44.41,20080.0,39.569,39.5868,39.5245,39.5512,20080.0
2018-04-23 12:00:00,44.4,44.46,44.4,44.43,12167.0,39.5423,39.5958,39.5423,39.569,12167.0
2018-04-23 12:05:00,44.43,44.46,44.41,44.42,12830.0,39.569,39.5958,39.5512,39.5601,12830.0
2018-04-23 12:10:00,44.41,44.42,44.38,44.39,12430.0,39.5512,39.5601,39.5245,39.5334,12430.0
2018-04-23 12:15:00,44.4,44.41,44.35,44.36,25118.0,39.5423,39.5512,39.4978,39.5067,25118.0
2018-04-23 12:20:00,44.34,44.39,44.34,44.34,17982.0,39.4889,39.5334,39.4889,39.4889,17982.0
2018-04-23 12:25:00,44.34,44.38,44.32,44.38,96013.0,39.4889,39.5245,39.4711,39.5245,96013.0
2018-04-23 12:30:00,44.37,44.42,44.34,44.37,161129.0,39.5156,39.5601,39.4889,39.5156,161129.0
2018-04-23 12:35:00,44.36,44.41,44.35,44.4,113735.0,39.5067,39.5512,39.4978,39.5423,113735.0
2018-04-23 12:40:00,44.4,44.41,44.39,44.39,169967.0,39.5423,39.5512,39.5334,39.5334,169967.0
2018-04-23 12:45:00,44.4,44.43,44.37,44.37,37931.0,39.5423,39.569,39.5156,39.5156,37931.0
2018-04-23 12:50:00,44.37,44.41,44.35,44.4,114674.0,39.5156,39.5512,39.4978,39.5423,114674.0
2018-04-23 12:55:00,44.4,44.45,44.39,44.43,153398.0,39.5423,39.5868,39.5334,39.569,153398.0
2018-04-23 13:00:00,44.43,44.44,44.41,44.44,14269.0,39.569,39.5779,39.5512,39.5779,14269.0
2018-04-23 13:05:00,44.44,44.44,44.39,44.4,25551.0,39.5779,39.5779,39.5334,39.5423,25551.0
2018-04-23 13:10:00,44.4,44.43,44.37,44.41,31800.0,39.5423,39.569,39.5156,39.5512,31800.0
2018-04-23 13:15:00,44.4,44.4,44.37,44.39,12000.0,39.5423,39.5423,39.5156,39.5334,12000.0
2018-04-23 13:20:00,44.39,44.45,44.39,44.43,132706.0,39.5334,39.5868,39.5334,39.569,132706.0
2018-04-23 13:25:00,44.43,44.48,44.42,44.45,117696.0,39.569,39.6136,39.5601,39.5868,117696.0
2018-04-23 13:30:00,44.45,44.47,44.4,44.4,31570.0,39.5868,39.6047,39.5423,39.5423,31570.0
2018-04-23 13:35:00,44.41,44.44,44.39,44.41,125389.0,39.5512,39.5779,39.5334,39.5512,125389.0
2018-04-23 13:40:00,44.4,44.42,44.36,44.37,83017.0,39.5423,39.5601,39.5067,39.5156,83017.0
2018-04-23 13:45:00,44.37,44.4,44.36,44.38,11700.0,39.5156,39.5423,39.5067,39.5245,11700.0
2018-04-23 13:50:00,44.38,44.42,44.37,44.41,11700.0,39.5245,39.5601,39.5156,39.5512,11700.0
2018-04-23 13:55:00,44.41,44.43,44.41,44.41,36765.0,39.5512,39.569,39.5512,39.5512,36765.0
2018-04-23 14:00:00,44.41,44.43,44.37,44.37,35867.0,39.5512,39.569,39.5156,39.5156,35867.0
2018-04-23 14:05:00,44.37,44.37,44.31,44.34,299554.0,39.5156,39.5156,39.4622,39.4889,299554.0
2018-04-23 14:10:00,44.33,44.37,44.31,44.32,165296.0,39.48,39.5156,39.4622,39.4711,165296.0
2018-04-23 14:15:00,44.31,44.34,44.31,44.34,27938.0,39.4622,39.4889,39.4622,39.4889,27938.0
2018-04-23 14:20:00,44.33,44.35,44.31,44.31,57060.0,39.48,39.4978,39.4622,39.4622,57060.0
2018-04-23 14:25:00,44.31,44.32,44.29,44.32,34905.0,39.4622,39.4711,39.4444,39.4711,34905.0
2018-04-23 14:30:00,44.31,44.31,44.27,44.27,45059.0,39.4622,39.4622,39.4265,39.4265,45059.0
2018-04-23 14:35:00,44.27,44.29,44.26,44.29,22183.0,39.4265,39.4444,39.4176,39.4444,22183.0
2018-04-23 14:40:00,44.28,44.33,44.27,44.33,30276.0,39.4354,39.48,39.4265,39.48,30276.0
2018-04-23 14:45:00,44.32,44.33,44.27,44.27,33717.0,39.4711,39.48,39.4265,39.4265,33717.0
2018-04-23 14:50:00,44.27,44.27,44.2,44.2,40346.0,39.4265,39.4265,39.3642,39.3642,40346.0
2018-04-23 14:55:00,44.2,44.25,44.2,44.23,34754.0,39.3642,39.4087,39.3642,39.3909,34754.0
2018-04-23 15:00:00,44.23,44.34,44.22,44.34,52971.0,39.3909,39.4889,39.382,39.4889,52971.0
2018-04-23 15:05:00,44.33,44.34,44.31,44.31,18900.0,39.48,39.4889,39.4622,39.4622,18900.0
2018-04-23 15:10:00,44.3,44.33,44.29,44.32,30183.0,39.4533,39.48,39.4444,39.4711,30183.0
2018-04-23 15:15:00,44.32,44.33,44.31,44.33,15578.0,39.4711,39.48,39.4622,39.48,15578.0
2018-04-23 15:20:00,44.33,44.37,44.32,44.35,27806.0,39.48,39.5156,39.4711,39.4978,27806.0
2018-04-23 15:25:00,44.35,44.4,44.34,44.39,28585.0,39.4978,39.5423,39.4889,39.5334,28585.0
2018-04-23 15:30:00,44.39,44.45,44.39,44.43,24460.0,39.5334,39.5868,39.5334,39.569,24460.0
2018-04-23 15:35:00,44.42,44.45,44.39,44.4,28748.0,39.5601,39.5868,39.5334,39.5423,28748.0
2018-04-23 15:40:00,44.4,44.43,44.38,44.42,84174.0,39.5423,39.569,39.5245,39.5601,84174.0
2018-04-23 15:45:00,44.43,44.46,44.43,44.45,48605.0,39.569,39.5958,39.569,39.5868,48605.0
2018-04-23 15:50:00,44.45,44.47,44.42,44.44,120627.0,39.5868,39.6047,39.5601,39.5779,120627.0
2018-04-23 15:55:00,44.43,44.45,44.41,44.44,221074.0,39.569,39.5868,39.5512,39.5779,221074.0
2018-04-24 09:30:00,44.59,44.63,44.51,44.55,36050.0,39.7115,39.7472,39.6403,39.6759,36050.0
2018-04-24 09:35:00,44.55,44.63,44.53,44.59,47692.0,39.6759,39.7472,39.6581,39.7115,47692.0
2018-04-24 09:40:00,44.6,44.63,44.5,44.63,71541.0,39.7204,39.7472,39.6314,39.7472,71541.0
2018-04-24 09:45:00,44.64,44.72,44.62,44.67,41398.0,39.7561,39.8273,39.7382,39.7828,41398.0
2018-04-24 09:50:00,44.68,44.69,44.57,44.57,25689.0,39.7917,39.8006,39.6937,39.6937,25689.0
2018-04-24 09:55:00,44.58,44.63,44.54,44.63,24717.0,39.7026,39.7472,39.667,39.7472,24717.0
2018-04-24 10:00:00,44.63,44.79,44.61,44.79,38625.0,39.7472,39.8896,39.7293,39.8896,38625.0
2018-04-24 10:05:00,44.79,44.84,44.77,44.77,39627.0,39.8896,39.9342,39.8718,39.8718,39627.0
2018-04-24 10:10:00,44.78,44.85,44.75,44.75,50923.0,39.8807,39.9431,39.854,39.854,50923.0
2018-04-24 10:15:00,44.75,44.79,44.67,44.7,44354.0,39.854,39.8896,39.7828,39.8095,44354.0
2018-04-24 10:20:00,44.7,44.71,44.55,44.55,21370.0,39.8095,39.8184,39.6759,39.6759,21370.0
2018-04-24 10:25:00,44.55,44.66,44.55,44.63,41384.0,39.6759,39.7739,39.6759,39.7472,41384.0
2018-04-24 10:30:00,44.63,44.67,44.57,44.62,25317.0,39.7472,39.7828,39.6937,39.7382,25317.0
2018-04-24 10:35:00,44.63,44.68,44.57,44.68,18744.0,39.7472,39.7917,39.6937,39.7917,18744.0
2018-04-24 10:40:00,44.68,44.76,44.66,44.76,18690.0,39.7917,39.8629,39.7739,39.8629,18690.0
2018-04-24 10:45:00,44.77,44.8,44.75,44.77,30140.0,39.8718,39.8986,39.854,39.8718,30140.0
2018-04-24 10:50:00,44.78,44.82,44.74,44.78,70399.0,39.8807,39.9164,39.8451,39.8807,70399.0
2018-04-24 10:55:00,44.77,44.79,44.72,44.72,23113.0,39.8718,39.8896,39.8273,39.8273,23113.0
2018-04-24 11:00:00,44.71,44.73,44.64,44.67,34592.0,39.8184,39.8362,39.7561,39.7828,34592.0
2018-04-24 11:05:00,44.67,44.67,44.57,44.63,14817.0,39.7828,39.7828,39.6937,39.7472,14817.0
2018-04-24 11:10:00,44.63,44.69,44.63,44.68,24091.0,39.7472,39.8006,39.7472,39.7917,24091.0
2018-04-24 11:15:00,44.67,44.7,44.61,44.67,15507.0,39.7828,39.8095,39.7293,39.7828,15507.0
2018-04-24 11:20:00,44.67,44.81,44.67,44.76,32933.0,39.7828,39.9075,39.7828,39.8629,32933.0
2018-04-24 11:25:00,44.75,44.83,44.72,44.83,15522.0,39.854,39.9253,39.8273,39.9253,15522.0
2018-04-24 11:30:00,44.83,44.9,44.81,44.9,38999.0,39.9253,39.9876,39.9075,39.9876,38999.0
2018-04-24 11:35:00,44.89,44.92,44.87,44.91,54409.0,39.9787,40.0054,39.9609,39.9965,54409.0
2018-04-24 11:40:00,44.93,45.0,44.91,44.93,87628.0,40.0143,40.0767,39.9965,40.0143,87628.0
2018-04-24 11:45:00,44.94,44.99,44.87,44.88,92318.0,40.0232,40.0678,39.9609,39.9698,92318.0
2018-04-24 11:50:00,44.88,44.92,44.83,44.84,47427.0,39.9698,40.0054,39.9253,39.9342,47427.0
2018-04-24 11:55:00,44.84,44.94,44.84,44.88,36527.0,39.9342,40.0232,39.9342,39.9698,36527.0
2018-04-24 12:00:00,44.87,44.93,44.84,44.88,44395.0,39.9609,40.0143,39.9342,39.9698,44395.0
2018-04-24 12:05:00,44.88,44.9,44.82,44.83,28075.0,39.9698,39.9876,39.9164,39.9253,28075.0
2018-04-24 12:10:00,44.83,44.86,44.81,44.82,14228.0,39.9253,39.952,39.9075,39.9164,14228.0
2018-04-24 12:15:00,44.82,44.82,44.69,44.72,157730.0,39.9164,39.9164,39.8006,39.8273,157730.0
2018-04-24 12:20:00,44.72,44.74,44.69,44.73,28285.0,39.8273,39.8451,39.8006,39.8362,28285.0
2018-04-24 12:25:00,44.72,44.72,44.64,44.69,17472.0,39.8273,39.8273,39.7561,39.8006,17472.0
2018-04-24 12:30:00,44.69,44.69,44.6,44.6,26625.0,39.8006,39.8006,39.7204,39.7204,26625.0
2018-04-24 12:35:00,44.59,44.59,44.52,44.55,20727.0,39.7115,39.7115,39.6492,39.6759,20727.0
2018-04-24 12:40:00,44.54,44.56,44.51,44.55,27400.0,39.667,39.6848,39.6403,39.6759,27400.0
2018-04-24 12:45:00,44.55,44.58,44.5,44.52,22772.0,39.6759,39.7026,39.6314,39.6492,22772.0
2018-04-24 12:50:00,44.52,44.55,44.5,44.51,12943.0,39.6492,39.6759,39.6314,39.6403,12943.0
2018-04-24 12:55:00,44.5,44.5,44.36,44.36,22836.0,39.6314,39.6314,39.5067,39.5067,22836.0
2018-04-24 13:00:00,44.36,44.41,44.35,44.41,17279.0,39.5067,39.5512,39.4978,39.5512,17279.0
2018-04-24 13:05:00,44.41,44.44,44.37,44.44,16656.0,39.5512,39.5779,39.5156,39.5779,16656.0
2018-04-24 13:10:00,44.44,44.47,44.41,44.47,17995.0,39.5779,39.6047,39.5512,39.6047,17995.0
2018-04-24 13:15:00,44.47,44.48,44.4,44.4,26345.0,39.6047,39.6136,39.5423,39.5423,26345.0
2018-04-24 13:20:00,44.4,44.42,44.36,44.39,16410.0,39.5423,39.5601,39.5067,39.5334,16410.0
2018-04-24 13:25:00,44.39,44.44,44.38,44.44,32386.0,39.5334,39.5779,39.5245,39.5779,32386.0
2018-04-24 13:30:00,44.44,44.45,44.4,44.4,42324.0,39.5779,39.5868,39.5423,39.5423,42324.0
2018-04-24 13:35:00,44.39,44.4,44.34,44.36,23734.0,39.5334,39.5423,39.4889,39.5067,23734.0
2018-04-24 13:40:00,44.35,44.37,44.31,44.34,32023.0,39.4978,39.5156,39.4622,39.4889,32023.0
2018-04-24 13:45:00,44.34,44.36,44.3,44.32,21039.0,39.4889,39.5067,39.4533,39.4711,21039.0
2018-04-24 13:50:00,44.31,44.31,44.21,44.25,12009.0,39.4622,39.4622,39.3731,39.4087,12009.0
2018-04-24 13:55:00,44.25,44.26,44.2,44.23,15247.0,39.4087,39.4176,39.3642,39.3909,15247.0
2018-04-24 14:00:00,44.23,44.23,44.11,44.12,25626.0,39.3909,39.3909,39.284,39.293,25626.0
2018-04-24 14:05:00,44.11,44.21,44.09,44.21,38824.0,39.284,39.3731,39.2662,39.3731,38824.0
2018-04-24 14:10:00,44.22,44.34,44.22,44.3,57451.0,39.382,39.4889,39.382,39.4533,57451.0
2018-04-24 14:15:00,44.29,44.29,44.23,44.26,29007.0,39.4444,39.4444,39.3909,39.4176,29007.0
2018-04-24 14:20:00,44.26,44.37,44.26,44.37,44502.0,39.4176,39.5156,39.4176,39.5156,44502.0
2018-04-24 14:25:00,44.37,44.37,44.17,44.17,38559.0,39.5156,39.5156,39.3375,39.3375,38559.0
2018-04-24 14:30:00,44.17,44.25,44.16,44.25,13232.0,39.3375,39.4087,39.3286,39.4087,13232.0
2018-04-24 14:35:00,44.24,44.27,44.13,44.13,28978.0,39.3998,39.4265,39.3019,39.3019,28978.0
2018-04-24 14:40:00,44.14,44.27,44.13,44.27,31525.0,39.3108,39.4265,39.3019,39.4265,31525.0
2018-04-24 14:45:00,44.27,44.29,44.22,44.25,19000.0,39.4265,39.4444,39.382,39.4087,19000.0
2018-04-24 14:50:00,44.26,44.31,44.2,44.23,36095.0,39.4176,39.4622,39.3642,39.3909,36095.0
2018-04-24 14:55:00,44.22,44.3,44.22,44.29,55758.0,39.382,39.4533,39.382,39.4444,55758.0
2018-04-24 15:00:00,44.29,44.36,44.29,44.36,17841.0,39.4444,39.5067,39.4444,39.5067,17841.0
2018-04-24 15:05:00,44.37,44.42,44.37,44.38,36809.0,39.5156,39.5601,39.5156,39.5245,36809.0
2018-04-24 15:10:00,44.39,44.42,44.34,44.42,30090.0,39.5334,39.5601,39.4889,39.5601,30090.0
2018-04-24 15:15:00,44.42,44.46,44.36,44.37,52884.0,39.5601,39.5958,39.5067,39.5156,52884.0
2018-04-24 15:20:00,44.37,44.44,44.36,44.41,31881.0,39.5156,39.5779,39.5067,39.5512,31881.0
2018-04-24 15:25:00,44.41,44.42,44.35,44.36,36728.0,39.5512,39.5601,39.4978,39.5067,36728.0
2018-04-24 15:30:00,44.36,44.36,44.24,44.24,83879.0,39.5067,39.5067,39.3998,39.3998,83879.0
2018-04-24 15:35:00,44.24,44.26,44.22,44.26,44974.0,39.3998,39.4176,39.382,39.4176,44974.0
2018-04-24 15:40:00,44.25,44.3,44.21,44.23,74942.0,39.4087,39.4533,39.3731,39.3909,74942.0
2018-04-24 15:45:00,44.22,44.34,44.22,44.33,89687.0,39.382,39.4889,39.382,39.48,89687.0
2018-04-24 15:50:00,44.33,44.37,44.32,44.35,67267.0,39.48,39.5156,39.4711,39.4978,67267.0
2018-04-24 15:55:00,44.36,44.38,44.33,44.36,189795.0,39.5067,39.5245,39.48,39.5067,189795.0
2018-04-25 09:30:00,44.22,44.4,44.06,44.2,41689.0,39.382,39.5423,39.2395,39.3642,41689.0
2018-04-25 09:35:00,44.19,44.19,43.99,44.09,27559.0,39.3553,39.3553,39.1772,39.2662,27559.0
2018-04-25 09:40:00,44.11,44.21,44.1,44.15,40218.0,39.284,39.3731,39.2751,39.3197,40218.0
2018-04-25 09:45:00,44.15,44.22,44.09,44.22,33179.0,39.3197,39.382,39.2662,39.382,33179.0
2018-04-25 09:50:00,44.22,44.32,44.19,44.31,70156.0,39.382,39.4711,39.3553,39.4622,70156.0
2018-04-25 09:55:00,44.31,44.34,44.24,44.24,54235.0,39.4622,39.4889,39.3998,39.3998,54235.0
2018-04-25 10:00:00,44.24,44.31,44.18,44.23,55908.0,39.3998,39.4622,39.3464,39.3909,55908.0
2018-04-25 10:05:00,44.23,44.36,44.23,44.34,52679.0,39.3909,39.5067,39.3909,39.4889,52679.0
2018-04-25 10:10:00,44.34,44.45,44.34,44.38,41314.0,39.4889,39.5868,39.4889,39.5245,41314.0
2018-04-25 10:15:00,44.39,44.47,44.36,44.42,31995.0,39.5334,39.6047,39.5067,39.5601,31995.0
2018-04-25 10:20:00,44.41,44.49,44.38,44.47,30845.0,39.5512,39.6225,39.5245,39.6047,30845.0
2018-04-25 10:25:00,44.47,44.53,44.42,44.51,342988.0,39.6047,39.6581,39.5601,39.6403,342988.0
2018-04-25 10:30:00,44.51,44.59,44.47,44.55,162767.0,39.6403,39.7115,39.6047,39.6759,162767.0
2018-04-25 10:35:00,44.56,44.65,44.55,44.62,48312.0,39.6848,39.765,39.6759,39.7382,48312.0
2018-04-25 10:40:00,44.63,44.64,44.54,44.63,27284.0,39.7472,39.7561,39.667,39.7472,27284.0
2018-04-25 10:45:00,44.64,44.64,44.56,44.59,27707.0,39.7561,39.7561,39.6848,39.7115,27707.0
2018-04-25 10:50:00,44.59,44.59,44.48,44.53,21726.0,39.7115,39.7115,39.6136,39.6581,21726.0
2018-04-25 10:55:00,44.53,44.53,44.48,44.53,16900.0,39.6581,39.6581,39.6136,39.6581,16900.0
2018-04-25 11:00:00,44.52,44.58,44.49,44.57,21115.0,39.6492,39.7026,39.6225,39.6937,21115.0
2018-04-25 11:05:00,44.56,44.62,44.55,44.58,8757.0,39.6848,39.7382,39.6759,39.7026,8757.0
2018-04-25 11:10:00,44.58,44.69,44.57,44.62,17109.0,39.7026,39.8006,39.6937,39.7382,17109.0
2018-04-25 11:15:00,44.62,44.62,44.57,44.59,18257.0,39.7382,39.7382,39.6937,39.7115,18257.0
2018-04-25 11:20:00,44.58,44.63,44.54,44.62,13800.0,39.7026,39.7472,39.667,39.7382,13800.0
2018-04-25 11:25:00,44.62,44.66,44.6,44.65,15100.0,39.7382,39.7739,39.7204,39.765,15100.0
2018-04-25 11:30:00,44.65,44.66,44.55,44.57,22304.0,39.765,39.7739,39.6759,39.6937,22304.0
2018-04-25 11:35:00,44.56,44.57,44.48,44.5,17300.0,39.6848,39.6937,39.6136,39.6314,17300.0
2018-04-25 11:40:00,44.49,44.53,44.47,44.53,18720.0,39.6225,39.6581,39.6047,39.6581,18720.0
2018-04-25 11:45:00,44.54,44.57,44.48,44.48,18072.0,39.667,39.6937,39.6136,39.6136,18072.0
2018-04-25 11:50:00,44.49,44.58,44.48,44.57,20220.0,39.6225,39.7026,39.6136,39.6937,20220.0
2018-04-25 11:55:00,44.57,44.59,44.52,44.52,15200.0,39.6937,39.7115,39.6492,39.6492,15200.0
2018-04-25 12:00:00,44.52,44.54,44.45,44.47,23798.0,39.6492,39.667,39.5868,39.6047,23798.0
2018-04-25 12:05:00,44.47,44.5,44.44,44.5,30280.0,39.6047,39.6314,39.5779,39.6314,30280.0
2018-04-25 12:10:00,44.49,44.53,44.47,44.53,29177.0,39.6225,39.6581,39.6047,39.6581,29177.0
2018-04-25 12:15:00,44.53,44.57,44.52,44.57,10400.0,39.6581,39.6937,39.6492,39.6937,10400.0
2018-04-25 12:20:00,44.57,44.58,44.49,44.52,35904.0,39.6937,39.7026,39.6225,39.6492,35904.0
2018-04-25 12:25:00,44.52,44.59,44.51,44.53,18660.0,39.6492,39.7115,39.6403,39.6581,18660.0
2018-04-25 12:30:00,44.53,44.59,44.52,44.59,22679.0,39.6581,39.7115,39.6492,39.7115,22679.0
2018-04-25 12:35:00,44.59,44.62,44.56,44.58,12290.0,39.7115,39.7382,39.6848,39.7026,12290.0
2018-04-25 12:40:00,44.58,44.58,44.52,44.52,9700.0,39.7026,39.7026,39.6492,39.6492,9700.0
2018-04-25 12:45:00,44.52,44.57,44.52,44.52,13538.0,39.6492,39.6937,39.6492,39.6492,13538.0
2018-04-25 12:50:00,44.52,44.54,44.49,44.51,9801.0,39.6492,39.667,39.6225,39.6403,9801.0
2018-04-25 12:55:00,44.51,44.55,44.51,44.51,10344.0,39.6403,39.6759,39.6403,39.6403,10344.0
2018-04-25 13:00:00,44.5,44.58,44.49,44.53,25513.0,39.6314,39.7026,39.6225,39.6581,25513.0
2018-04-25 13:05:00,44.53,44.59,44.52,44.58,13021.0,39.6581,39.7115,39.6492,39.7026,13021.0
2018-04-25 13:10:00,44.58,44.58,44.51,44.55,15107.0,39.7026,39.7026,39.6403,39.6759,15107.0
2018-04-25 13:15:00,44.56,44.58,44.54,44.54,10300.0,39.6848,39.7026,39.667,39.667,10300.0
2018-04-25 13:20:00,44.54,44.55,44.5,44.53,11900.0,39.667,39.6759,39.6314,39.6581,11900.0
2018-04-25 13:25:00,44.53,44.57,44.53,44.57,8887.0,39.6581,39.6937,39.6581,39.6937,8887.0
2018-04-25 13:30:00,44.58,44.67,44.56,44.66,50473.0,39.7026,39.7828,39.6848,39.7739,50473.0
2018-04-25 13:35:00,44.66,44.66,44.6,44.61,34936.0,39.7739,39.7739,39.7204,39.7293,34936.0
2018-04-25 13:40:00,44.61,44.68,44.59,44.59,19800.0,39.7293,39.7917,39.7115,39.7115,19800.0
2018-04-25 13:45:00,44.59,44.59,44.54,44.55,31743.0,39.7115,39.7115,39.667,39.6759,31743.0
2018-04-25 13:50:00,44.55,44.59,44.53,44.59,12366.0,39.6759,39.7115,39.6581,39.7115,12366.0
2018-04-25 13:55:00,44.59,44.61,44.56,44.59,8100.0,39.7115,39.7293,39.6848,39.7115,8100.0
2018-04-25 14:00:00,44.59,44.62,44.54,44.58,28506.0,39.7115,39.7382,39.667,39.7026,28506.0
2018-04-25 14:05:00,44.58,44.62,44.57,44.57,18645.0,39.7026,39.7382,39.6937,39.6937,18645.0
2018-04-25 14:10:00,44.58,44.59,44.53,44.54,14120.0,39.7026,39.7115,39.6581,39.667,14120.0
2018-04-25 14:15:00,44.54,44.59,44.54,44.57,16422.0,39.667,39.7115,39.667,39.6937,16422.0
2018-04-25 14:20:00,44.55,44.57,44.51,44.51,74184.0,39.6759,39.6937,39.6403,39.6403,74184.0
2018-04-25 14:25:00,44.52,44.58,44.5,44.51,26809.0,39.6492,39.7026,39.6314,39.6403,26809.0
2018-04-25 14:30:00,44.51,44.61,44.5,44.6,21214.0,39.6403,39.7293,39.6314,39.7204,21214.0
2018-04-25 14:35:00,44.59,44.62,44.57,44.61,10927.0,39.7115,39.7382,39.6937,39.7293,10927.0
2018-04-25 14:40:00,44.61,44.65,44.6,44.62,9900.0,39.7293,39.765,39.7204,39.7382,9900.0
2018-04-25 14:45:00,44.62,44.67,44.58,44.65,18277.0,39.7382,39.7828,39.7026,39.765,18277.0
2018-04-25 14:50:00,44.65,44.66,44.61,44.65,9500.0,39.765,39.7739,39.7293,39.765,9500.0
2018-04-25 14:55:00,44.66,44.7,44.63,44.69,24082.0,39.7739,39.8095,39.7472,39.8006,24082.0
2018-04-25 15:00:00,44.7,44.71,44.66,44.7,15320.0,39.8095,39.8184,39.7739,39.8095,15320.0
2018-04-25 15:05:00,44.71,44.72,44.68,44.7,18028.0,39.8184,39.8273,39.7917,39.8095,18028.0
2018-04-25 15:10:00,44.69,44.75,44.69,44.74,24130.0,39.8006,39.854,39.8006,39.8451,24130.0
2018-04-25 15:15:00,44.73,44.76,44.67,44.68,22948.0,39.8362,39.8629,39.7828,39.7917,22948.0
2018-04-25 15:20:00,44.67,44.7,44.65,44.65,17285.0,39.7828,39.8095,39.765,39.765,17285.0
2018-04-25 15:25:00,44.65,44.68,44.62,44.66,28694.0,39.765,39.7917,39.7382,39.7739,28694.0
2018-04-25 15:30:00,44.66,44.68,44.6,44.64,36850.0,39.7739,39.7917,39.7204,39.7561,36850.0
2018-04-25 15:35:00,44.63,44.65,44.56,44.56,28033.0,39.7472,39.765,39.6848,39.6848,28033.0
2018-04-25 15:40:00,44.57,44.59,44.53,44.55,43503.0,39.6937,39.7115,39.6581,39.6759,43503.0
2018-04-25 15:45:00,44.54,44.55,44.5,44.52,96976.0,39.667,39.6759,39.6314,39.6492,96976.0
2018-04-25 15:50:00,44.51,44.53,44.48,44.51,158526.0,39.6403,39.6581,39.6136,39.6403,158526.0
2018-04-25 15:55:00,44.51,44.61,44.51,44.61,196175.0,39.6403,39.7293,39.6403,39.7293,196175.0
2018-04-26 09:30:00,44.79,45.0,44.73,45.0,62040.0,39.8896,40.0767,39.8362,40.0767,62040.0
2018-04-26 09:35:00,45.0,45.08,44.92,45.01,81416.0,40.0767,40.1479,40.0054,40.0856,81416.0
2018-04-26 09:40:00,45.02,45.03,44.93,44.98,78215.0,40.0945,40.1034,40.0143,40.0589,78215.0
2018-04-26 09:45:00,44.97,44.98,44.83,44.83,60684.0,40.05,40.0589,39.9253,39.9253,60684.0
2018-04-26 09:50:00,44.84,44.92,44.81,44.92,34500.0,39.9342,40.0054,39.9075,40.0054,34500.0
2018-04-26 09:55:00,44.92,45.04,44.92,45.03,55100.0,40.0054,40.1123,40.0054,40.1034,55100.0
2018-04-26 10:00:00,45.02,45.07,44.97,45.06,26300.0,40.0945,40.139,40.05,40.1301,26300.0
2018-04-26 10:05:00,45.07,45.11,45.04,45.1,32143.0,40.139,40.1746,40.1123,40.1657,32143.0
2018-04-26 10:10:00,45.1,45.19,45.1,45.19,89606.0,40.1657,40.2459,40.1657,40.2459,89606.0
2018-04-26 10:15:00,45.19,45.23,45.19,45.21,30989.0,40.2459,40.2815,40.2459,40.2637,30989.0
2018-04-26 10:20:00,45.21,45.24,45.12,45.12,28572.0,40.2637,40.2904,40.1835,40.1835,28572.0
2018-04-26 10:25:00,45.12,45.2,45.11,45.2,29210.0,40.1835,40.2548,40.1746,40.2548,29210.0
2018-04-26 10:30:00,45.2,45.21,45.11,45.12,19209.0,40.2548,40.2637,40.1746,40.1835,19209.0
2018-04-26 10:35:00,45.13,45.19,45.13,45.15,27447.0,40.1924,40.2459,40.1924,40.2103,27447.0
2018-04-26 10:40:00,45.16,45.24,45.15,45.16,85039.0,40.2192,40.2904,40.2103,40.2192,85039.0
2018-04-26 10:45:00,45.16,45.24,45.16,45.19,117011.0,40.2192,40.2904,40.2192,40.2459,117011.0
2018-04-26 10:50:00,45.19,45.24,45.18,45.22,28090.0,40.2459,40.2904,40.237,40.2726,28090.0
2018-04-26 10:55:00,45.23,45.27,45.22,45.26,53673.0,40.2815,40.3171,40.2726,40.3082,53673.0
2018-04-26 11:00:00,45.27,45.27,45.18,45.22,53970.0,40.3171,40.3171,40.237,40.2726,53970.0
2018-04-26 11:05:00,45.22,45.26,45.13,45.14,33439.0,40.2726,40.3082,40.1924,40.2014,33439.0
2018-04-26 11:10:00,45.15,45.19,45.12,45.15,18069.0,40.2103,40.2459,40.1835,40.2103,18069.0
2018-04-26 11:15:00,45.15,45.15,45.05,45.07,27694.0,40.2103,40.2103,40.1212,40.139,27694.0
2018-04-26 11:20:00,45.07,45.1,45.07,45.07,18151.0,40.139,40.1657,40.139,40.139,18151.0
2018-04-26 11:25:00,45.07,45.12,45.07,45.12,7400.0,40.139,40.1835,40.139,40.1835,7400.0
2018-04-26 11:30:00,45.11,45.11,45.0,45.0,16412.0,40.1746,40.1746,40.0767,40.0767,16412.0
2018-04-26 11:35:00,45.0,45.1,44.99,45.1,48046.0,40.0767,40.1657,40.0678,40.1657,48046.0
2018-04-26 11:40:00,45.1,45.1,45.05,45.09,14183.0,40.1657,40.1657,40.1212,40.1568,14183.0
2018-04-26 11:45:00,45.09,45.1,45.03,45.06,8580.0,40.1568,40.1657,40.1034,40.1301,8580.0
2018-04-26 11:50:00,45.05,45.05,44.96,44.97,9568.0,40.1212,40.1212,40.041,40.05,9568.0
2018-04-26 11:55:00,44.97,44.99,44.92,44.95,14954.0,40.05,40.0678,40.0054,40.0321,14954.0
2018-04-26 12:00:00,44.95,45.04,44.95,45.03,12455.0,40.0321,40.1123,40.0321,40.1034,12455.0
2018-04-26 12:05:00,45.03,45.06,45.01,45.06,17869.0,40.1034,40.1301,40.0856,40.1301,17869.0
2018-04-26 12:10:00,45.06,45.08,45.05,45.05,10748.0,40.1301,40.1479,40.1212,40.1212,10748.0
2018-04-26 12:15:00,45.05,45.12,45.05,45.12,60798.0,40.1212,40.1835,40.1212,40.1835,60798.0
2018-04-26 12:20:00,45.13,45.19,45.13,45.17,28322.0,40.1924,40.2459,40.1924,40.2281,28322.0
2018-04-26 12:25:00,45.18,45.2,45.14,45.14,66054.0,40.237,40.2548,40.2014,40.2014,66054.0
2018-04-26 12:30:00,45.13,45.13,45.08,45.09,94471.0,40.1924,40.1924,40.1479,40.1568,94471.0
2018-04-26 12:35:00,45.09,45.11,45.07,45.1,16694.0,40.1568,40.1746,40.139,40.1657,16694.0
2018-04-26 12:40:00,45.09,45.1,45.05,45.09,11065.0,40.1568,40.1657,40.1212,40.1568,11065.0
2018-04-26 12:45:00,45.09,45.1,45.03,45.05,12854.0,40.1568,40.1657,40.1034,40.1212,12854.0
2018-04-26 12:50:00,45.05,45.07,45.03,45.04,17609.0,40.1212,40.139,40.1034,40.1123,17609.0
2018-04-26 12:55:00,45.05,45.06,45.02,45.02,14035.0,40.1212,40.1301,40.0945,40.0945,14035.0
2018-04-26 13:00:00,45.03,45.09,45.01,45.08,51247.0,40.1034,40.1568,40.0856,40.1479,51247.0
2018-04-26 13:05:00,45.07,45.08,45.04,45.08,14036.0,40.139,40.1479,40.1123,40.1479,14036.0
2018-04-26 13:10:00,45.08,45.15,45.05,45.12,56380.0,40.1479,40.2103,40.1212,40.1835,56380.0
2018-04-26 13:15:00,45.12,45.17,45.09,45.15,73146.0,40.1835,40.2281,40.1568,40.2103,73146.0
2018-04-26 13:20:00,45.16,45.16,45.12,45.14,26213.0,40.2192,40.2192,40.1835,40.2014,26213.0
2018-04-26 13:25:00,45.15,45.15,45.11,45.13,20410.0,40.2103,40.2103,40.1746,40.1924,20410.0
2018-04-26 13:30:00,45.12,45.15,45.08,45.15,34337.0,40.1835,40.2103,40.1479,40.2103,34337.0
2018-04-26 13:35:00,45.16,45.17,45.12,45.14,19983.0,40.2192,40.2281,40.1835,40.2014,19983.0
2018-04-26 13:40:00,45.15,45.17,45.11,45.17,34930.0,40.2103,40.2281,40.1746,40.2281,34930.0
2018-04-26 13:45:00,45.17,45.24,45.16,45.23,17823.0,40.2281,40.2904,40.2192,40.2815,17823.0
2018-04-26 13:50:00,45.23,45.25,45.2,45.22,23754.0,40.2815,40.2993,40.2548,40.2726,23754.0
2018-04-26 13:55:00,45.22,45.26,45.19,45.26,24049.0,40.2726,40.3082,40.2459,40.3082,24049.0
2018-04-26 14:00:00,45.25,45.31,45.24,45.3,34089.0,40.2993,40.3528,40.2904,40.3438,34089.0
2018-04-26 14:05:00,45.29,45.31,45.28,45.3,61796.0,40.3349,40.3528,40.326,40.3438,61796.0
2018-04-26 14:10:00,45.31,45.32,45.29,45.3,19864.0,40.3528,40.3617,40.3349,40.3438,19864.0
2018-04-26 14:15:00,45.29,45.34,45.26,45.32,20211.0,40.3349,40.3795,40.3082,40.3617,20211.0
2018-04-26 14:20:00,45.33,45.33,45.31,45.32,13171.0,40.3706,40.3706,40.3528,40.3617,13171.0
2018-04-26 14:25:00,45.32,45.37,45.32,45.37,25689.0,40.3617,40.4062,40.3617,40.4062,25689.0
2018-04-26 14:30:00,45.37,45.38,45.34,45.36,47260.0,40.4062,40.4151,40.3795,40.3973,47260.0
2018-04-26 14:35:00,45.36,45.36,45.29,45.33,29535.0,40.3973,40.3973,40.3349,40.3706,29535.0
2018-04-26 14:40:00,45.33,45.39,45.33,45.37,24632.0,40.3706,40.424,40.3706,40.4062,24632.0
2018-04-26 14:45:00,45.38,45.4,45.37,45.38,32194.0,40.4151,40.4329,40.4062,40.4151,32194.0
2018-04-26 14:50:00,45.37,45.41,45.37,45.41,19583.0,40.4062,40.4418,40.4062,40.4418,19583.0
2018-04-26 14:55:00,45.4,45.41,45.36,45.37,19934.0,40.4329,40.4418,40.3973,40.4062,19934.0
2018-04-26 15:00:00,45.37,45.39,45.36,45.39,27734.0,40.4062,40.424,40.3973,40.424,27734.0
2018-04-26 15:05:00,45.39,45.39,45.33,45.34,36829.0,40.424,40.424,40.3706,40.3795,36829.0
2018-04-26 15:10:00,45.34,45.36,45.31,45.33,52392.0,40.3795,40.3973,40.3528,40.3706,52392.0
2018-04-26 15:15:00,45.33,45.35,45.32,45.33,54796.0,40.3706,40.3884,40.3617,40.3706,54796.0
2018-04-26 15:20:00,45.33,45.34,45.31,45.31,41810.0,40.3706,40.3795,40.3528,40.3528,41810.0
2018-04-26 15:25:00,45.31,45.32,45.25,45.26,57686.0,40.3528,40.3617,40.2993,40.3082,57686.0
2018-04-26 15:30:00,45.27,45.28,45.24,45.28,64688.0,40.3171,40.326,40.2904,40.326,64688.0
2018-04-26 15:35:00,45.28,45.28,45.22,45.24,217461.0,40.326,40.326,40.2726,40.2904,217461.0
2018-04-26 15:40:00,45.23,45.28,45.22,45.27,69469.0,40.2815,40.326,40.2726,40.3171,69469.0
2018-04-26 15:45:00,45.27,45.27,45.22,45.25,125077.0,40.3171,40.3171,40.2726,40.2993,125077.0
2018-04-26 15:50:00,45.25,45.26,45.2,45.23,243083.0,40.2993,40.3082,40.2548,40.2815,243083.0
2018-04-26 15:55:00,45.23,45.25,45.22,45.25,329936.0,40.2815,40.2993,40.2726,40.2993,329936.0
2018-04-27 09:30:00,45.3,45.63,45.3,45.61,129057.0,40.3438,40.6377,40.3438,40.6199,129057.0
2018-04-27 09:35:00,45.6,45.6,45.44,45.44,47038.0,40.611,40.611,40.4685,40.4685,47038.0
2018-04-27 09:40:00,45.44,45.61,45.43,45.49,207282.0,40.4685,40.6199,40.4596,40.5131,207282.0
2018-04-27 09:45:00,45.48,45.59,45.48,45.51,74913.0,40.5042,40.6021,40.5042,40.5309,74913.0
2018-04-27 09:50:00,45.51,45.62,45.43,45.62,38928.0,40.5309,40.6288,40.4596,40.6288,38928.0
2018-04-27 09:55:00,45.63,45.67,45.52,45.54,73146.0,40.6377,40.6734,40.5398,40.5576,73146.0
2018-04-27 10:00:00,45.54,45.61,45.5,45.61,29148.0,40.5576,40.6199,40.522,40.6199,29148.0
2018-04-27 10:05:00,45.62,45.62,45.52,45.54,26266.0,40.6288,40.6288,40.5398,40.5576,26266.0
2018-04-27 10:10:00,45.53,45.58,45.45,45.56,68221.0,40.5487,40.5932,40.4774,40.5754,68221.0
2018-04-27 10:15:00,45.57,45.63,45.49,45.52,40559.0,40.5843,40.6377,40.5131,40.5398,40559.0
2018-04-27 10:20:00,45.52,45.54,45.47,45.5,32964.0,40.5398,40.5576,40.4953,40.522,32964.0
2018-04-27 10:25:00,45.49,45.49,45.4,45.4,69878.0,40.5131,40.5131,40.4329,40.4329,69878.0
2018-04-27 10:30:00,45.39,45.4,45.3,45.32,35858.0,40.424,40.4329,40.3438,40.3617,35858.0
2018-04-27 10:35:00,45.34,45.34,45.22,45.23,57896.0,40.3795,40.3795,40.2726,40.2815,57896.0
2018-04-27 10:40:00,45.22,45.3,45.22,45.26,31597.0,40.2726,40.3438,40.2726,40.3082,31597.0
2018-04-27 10:45:00,45.26,45.34,45.24,45.33,13012.0,40.3082,40.3795,40.2904,40.3706,13012.0
2018-04-27 10:50:00,45.33,45.33,45.24,45.25,31400.0,40.3706,40.3706,40.2904,40.2993,31400.0
2018-04-27 10:55:00,45.24,45.3,45.18,45.29,21712.0,40.2904,40.3438,40.237,40.3349,21712.0
2018-04-27 11:00:00,45.29,45.45,45.28,45.45,15630.0,40.3349,40.4774,40.326,40.4774,15630.0
2018-04-27 11:05:00,45.45,45.49,45.44,45.46,16393.0,40.4774,40.5131,40.4685,40.4863,16393.0
2018-04-27 11:10:00,45.45,45.48,45.42,45.46,59357.0,40.4774,40.5042,40.4507,40.4863,59357.0
2018-04-27 11:15:00,45.46,45.51,45.44,45.48,12280.0,40.4863,40.5309,40.4685,40.5042,12280.0
2018-04-27 11:20:00,45.48,45.5,45.44,45.47,16635.0,40.5042,40.522,40.4685,40.4953,16635.0
2018-04-27 11:25:00,45.47,45.53,45.45,45.52,21122.0,40.4953,40.5487,40.4774,40.5398,21122.0
2018-04-27 11:30:00,45.51,45.52,45.48,45.48,10508.0,40.5309,40.5398,40.5042,40.5042,10508.0
2018-04-27 11:35:00,45.48,45.54,45.46,45.51,28721.0,40.5042,40.5576,40.4863,40.5309,28721.0
2018-04-27 11:40:00,45.5,45.51,45.46,45.51,51186.0,40.522,40.5309,40.4863,40.5309,51186.0
2018-04-27 11:45:00,45.5,45.54,45.49,45.53,263929.0,40.522,40.5576,40.5131,40.5487,263929.0
2018-04-27 11:50:00,45.53,45.56,45.49,45.55,77015.0,40.5487,40.5754,40.5131,40.5665,77015.0
2018-04-27 11:55:00,45.54,45.59,45.52,45.55,121101.0,40.5576,40.6021,40.5398,40.5665,121101.0
2018-04-27 12:00:00,45.56,45.61,45.56,45.6,22822.0,40.5754,40.6199,40.5754,40.611,22822.0
2018-04-27 12:05:00,45.62,45.62,45.54,45.54,11134.0,40.6288,40.6288,40.5576,40.5576,11134.0
2018-04-27 12:10:00,45.55,45.57,45.53,45.57,40307.0,40.5665,40.5843,40.5487,40.5843,40307.0
2018-04-27 12:15:00,45.58,45.6,45.57,45.6,8995.0,40.5932,40.611,40.5843,40.611,8995.0
2018-04-27 12:20:00,45.6,45.6,45.57,45.6,16791.0,40.611,40.611,40.5843,40.611,16791.0
2018-04-27 12:25:00,45.61,45.62,45.6,45.62,11565.0,40.6199,40.6288,40.611,40.6288,11565.0
2018-04-27 12:30:00,45.61,45.63,45.54,45.56,126593.0,40.6199,40.6377,40.5576,40.5754,126593.0
2018-04-27 12:35:00,45.55,45.63,45.55,45.63,34582.0,40.5665,40.6377,40.5665,40.6377,34582.0
2018-04-27 12:40:00,45.63,45.66,45.63,45.64,69057.0,40.6377,40.6645,40.6377,40.6467,69057.0
2018-04-27 12:45:00,45.63,45.66,45.61,45.65,8137.0,40.6377,40.6645,40.6199,40.6556,8137.0
2018-04-27 12:50:00,45.65,45.73,45.65,45.73,62500.0,40.6556,40.7268,40.6556,40.7268,62500.0
2018-04-27 12:55:00,45.74,45.78,45.74,45.77,11390.0,40.7357,40.7713,40.7357,40.7624,11390.0
2018-04-27 13:00:00,45.78,45.8,45.75,45.77,13880.0,40.7713,40.7891,40.7446,40.7624,13880.0
2018-04-27 13:05:00,45.77,45.82,45.77,45.81,37046.0,40.7624,40.807,40.7624,40.7981,37046.0
2018-04-27 13:10:00,45.81,45.82,45.78,45.81,48604.0,40.7981,40.807,40.7713,40.7981,48604.0
2018-04-27 13:15:00,45.81,45.82,45.77,45.8,15482.0,40.7981,40.807,40.7624,40.7891,15482.0
2018-04-27 13:20:00,45.79,45.79,45.71,45.72,11798.0,40.7802,40.7802,40.709,40.7179,11798.0
2018-04-27 13:25:00,45.72,45.75,45.71,45.75,9618.0,40.7179,40.7446,40.709,40.7446,9618.0
2018-04-27 13:30:00,45.74,45.76,45.69,45.71,15419.0,40.7357,40.7535,40.6912,40.709,15419.0
2018-04-27 13:35:00,45.71,45.74,45.68,45.68,4934.0,40.709,40.7357,40.6823,40.6823,4934.0
2018-04-27 13:40:00,45.69,45.69,45.66,45.69,9993.0,40.6912,40.6912,40.6645,40.6912,9993.0
2018-04-27 13:45:00,45.68,45.68,45.65,45.66,5412.0,40.6823,40.6823,40.6556,40.6645,5412.0
2018-04-27 13:50:00,45.65,45.7,45.65,45.69,7414.0,40.6556,40.7001,40.6556,40.6912,7414.0
2018-04-27 13:55:00,45.7,45.7,45.64,45.65,22783.0,40.7001,40.7001,40.6467,40.6556,22783.0
2018-04-27 14:00:00,45.64,45.65,45.63,45.64,14968.0,40.6467,40.6556,40.6377,40.6467,14968.0
2018-04-27 14:05:00,45.65,45.67,45.64,45.66,31370.0,40.6556,40.6734,40.6467,40.6645,31370.0
2018-04-27 14:10:00,45.66,45.73,45.65,45.73,51405.0,40.6645,40.7268,40.6556,40.7268,51405.0
2018-04-27 14:15:00,45.73,45.74,45.71,45.73,40519.0,40.7268,40.7357,40.709,40.7268,40519.0
2018-04-27 14:20:00,45.73,45.74,45.71,45.71,26051.0,40.7268,40.7357,40.709,40.709,26051.0
2018-04-27 14:25:00,45.71,45.73,45.7,45.72,17018.0,40.709,40.7268,40.7001,40.7179,17018.0
2018-04-27 14:30:00,45.72,45.75,45.69,45.72,33982.0,40.7179,40.7446,40.6912,40.7179,33982.0
2018-04-27 14:35:00,45.73,45.75,45.71,45.73,19213.0,40.7268,40.7446,40.709,40.7268,19213.0
2018-04-27 14:40:00,45.73,45.74,45.71,45.73,17406.0,40.7268,40.7357,40.709,40.7268,17406.0
2018-04-27 14:45:00,45.73,45.76,45.72,45.73,19940.0,40.7268,40.7535,40.7179,40.7268,19940.0
2018-04-27 14:50:00,45.73,45.73,45.66,45.69,61406.0,40.7268,40.7268,40.6645,40.6912,61406.0
2018-04-27 14:55:00,45.69,45.7,45.65,45.67,51588.0,40.6912,40.7001,40.6556,40.6734,51588.0
2018-04-27 15:00:00,45.67,45.74,45.67,45.73,33462.0,40.6734,40.7357,40.6734,40.7268,33462.0
2018-04-27 15:05:00,45.73,45.75,45.71,45.72,33560.0,40.7268,40.7446,40.709,40.7179,33560.0
2018-04-27 15:10:00,45.73,45.73,45.66,45.68,34155.0,40.7268,40.7268,40.6645,40.6823,34155.0
2018-04-27 15:15:00,45.67,45.69,45.66,45.68,33156.0,40.6734,40.6912,40.6645,40.6823,33156.0
2018-04-27 15:20:00,45.68,45.69,45.66,45.68,25532.0,40.6823,40.6912,40.6645,40.6823,25532.0
2018-04-27 15:25:00,45.68,45.69,45.64,45.66,29953.0,40.6823,40.6912,40.6467,40.6645,29953.0
2018-04-27 15:30:00,45.66,45.73,45.65,45.73,60595.0,40.6645,40.7268,40.6556,40.7268,60595.0
2018-04-27 15:35:00,45.73,45.74,45.68,45.7,34644.0,40.7268,40.7357,40.6823,40.7001,34644.0
2018-04-27 15:40:00,45.69,45.71,45.66,45.67,54806.0,40.6912,40.709,40.6645,40.6734,54806.0
2018-04-27 15:45:00,45.67,45.73,45.67,45.71,84398.0,40.6734,40.7268,40.6734,40.709,84398.0
2018-04-27 15:50:00,45.72,45.75,45.69,45.73,122647.0,40.7179,40.7446,40.6912,40.7268,122647.0
2018-04-27 15:55:00,45.73,45.75,45.71,45.72,233417.0,40.7268,40.7446,40.709,40.7179,233417.0
2018-04-30 09:30:00,45.81,45.91,45.81,45.87,58738.0,40.7981,40.8871,40.7981,40.8515,58738.0
2018-04-30 09:35:00,45.88,45.94,45.79,45.88,78592.0,40.8604,40.9138,40.7802,40.8604,78592.0
2018-04-30 09:40:00,45.89,46.01,45.85,45.87,135380.0,40.8693,40.9762,40.8337,40.8515,135380.0
2018-04-30 09:45:00,45.87,45.91,45.78,45.78,81004.0,40.8515,40.8871,40.7713,40.7713,81004.0
2018-04-30 09:50:00,45.77,45.85,45.77,45.8,92794.0,40.7624,40.8337,40.7624,40.7891,92794.0
2018-04-30 09:55:00,45.8,45.83,45.75,45.8,54302.0,40.7891,40.8159,40.7446,40.7891,54302.0
2018-04-30 10:00:00,45.8,45.84,45.74,45.8,77006.0,40.7891,40.8248,40.7357,40.7891,77006.0
2018-04-30 10:05:00,45.81,45.82,45.74,45.75,38235.0,40.7981,40.807,40.7357,40.7446,38235.0
2018-04-30 10:10:00,45.75,45.83,45.71,45.81,73869.0,40.7446,40.8159,40.709,40.7981,73869.0
2018-04-30 10:15:00,45.81,45.85,45.74,45.74,22618.0,40.7981,40.8337,40.7357,40.7357,22618.0
2018-04-30 10:20:00,45.74,45.81,45.72,45.72,39637.0,40.7357,40.7981,40.7179,40.7179,39637.0
2018-04-30 10:25:00,45.71,45.79,45.68,45.79,36781.0,40.709,40.7802,40.6823,40.7802,36781.0
2018-04-30 10:30:00,45.8,45.8,45.74,45.76,16895.0,40.7891,40.7891,40.7357,40.7535,16895.0
2018-04-30 10:35:00,45.76,45.77,45.69,45.7,46795.0,40.7535,40.7624,40.6912,40.7001,46795.0
2018-04-30 10:40:00,45.7,45.79,45.69,45.73,44575.0,40.7001,40.7802,40.6912,40.7268,44575.0
2018-04-30 10:45:00,45.73,45.75,45.68,45.72,34250.0,40.7268,40.7446,40.6823,40.7179,34250.0
2018-04-30 10:50:00,45.72,45.75,45.68,45.69,40921.0,40.7179,40.7446,40.6823,40.6912,40921.0
2018-04-30 10:55:00,45.69,45.69,45.62,45.64,23101.0,40.6912,40.6912,40.6288,40.6467,23101.0
2018-04-30 11:00:00,45.65,45.69,45.64,45.69,16027.0,40.6556,40.6912,40.6467,40.6912,16027.0
2018-04-30 11:05:00,45.69,45.69,45.64,45.68,36052.0,40.6912,40.6912,40.6467,40.6823,36052.0
2018-04-30 11:10:00,45.68,45.69,45.61,45.65,92267.0,40.6823,40.6912,40.6199,40.6556,92267.0
2018-04-30 11:15:00,45.65,45.68,45.6,45.66,20344.0,40.6556,40.6823,40.611,40.6645,20344.0
2018-04-30 11:20:00,45.66,45.7,45.64,45.67,16000.0,40.6645,40.7001,40.6467,40.6734,16000.0
2018-04-30 11:25:00,45.66,45.68,45.63,45.65,17389.0,40.6645,40.6823,40.6377,40.6556,17389.0
2018-04-30 11:30:00,45.65,45.65,45.57,45.59,14921.0,40.6556,40.6556,40.5843,40.6021,14921.0
2018-04-30 11:35:00,45.58,45.6,45.52,45.53,41293.0,40.5932,40.611,40.5398,40.5487,41293.0
2018-04-30 11:40:00,45.52,45.55,45.47,45.52,34602.0,40.5398,40.5665,40.4953,40.5398,34602.0
2018-04-30 11:45:00,45.52,45.53,45.44,45.46,44077.0,40.5398,40.5487,40.4685,40.4863,44077.0
2018-04-30 11:50:00,45.46,45.49,45.43,45.49,25692.0,40.4863,40.5131,40.4596,40.5131,25692.0
2018-04-30 11:55:00,45.49,45.52,45.47,45.48,28659.0,40.5131,40.5398,40.4953,40.5042,28659.0
2018-04-30 12:00:00,45.48,45.5,45.45,45.46,24273.0,40.5042,40.522,40.4774,40.4863,24273.0
2018-04-30 12:05:00,45.47,45.5,45.42,45.44,23009.0,40.4953,40.522,40.4507,40.4685,23009.0
2018-04-30 12:10:00,45.44,45.45,45.42,45.44,25008.0,40.4685,40.4774,40.4507,40.4685,25008.0
2018-04-30 12:15:00,45.44,45.45,45.39,45.44,117993.0,40.4685,40.4774,40.424,40.4685,117993.0
2018-04-30 12:20:00,45.44,45.47,45.44,45.44,55023.0,40.4685,40.4953,40.4685,40.4685,55023.0
2018-04-30 12:25:00,45.44,45.46,45.42,45.44,24114.0,40.4685,40.4863,40.4507,40.4685,24114.0
2018-04-30 12:30:00,45.44,45.44,45.41,45.43,18500.0,40.4685,40.4685,40.4418,40.4596,18500.0
2018-04-30 12:35:00,45.42,45.47,45.41,45.44,62019.0,40.4507,40.4953,40.4418,40.4685,62019.0
2018-04-30 12:40:00,45.44,45.44,45.4,45.42,25745.0,40.4685,40.4685,40.4329,40.4507,25745.0
2018-04-30 12:45:00,45.42,45.43,45.37,45.37,28362.0,40.4507,40.4596,40.4062,40.4062,28362.0
2018-04-30 12:50:00,45.38,45.38,45.31,45.34,43039.0,40.4151,40.4151,40.3528,40.3795,43039.0
2018-04-30 12:55:00,45.34,45.39,45.34,45.38,21227.0,40.3795,40.424,40.3795,40.4151,21227.0
2018-04-30 13:00:00,45.38,45.41,45.37,45.41,82248.0,40.4151,40.4418,40.4062,40.4418,82248.0
2018-04-30 13:05:00,45.41,45.43,45.35,45.36,52342.0,40.4418,40.4596,40.3884,40.3973,52342.0
2018-04-30 13:10:00,45.35,45.36,45.3,45.31,30483.0,40.3884,40.3973,40.3438,40.3528,30483.0
2018-04-30 13:15:00,45.31,45.34,45.31,45.32,19370.0,40.3528,40.3795,40.3528,40.3617,19370.0
2018-04-30 13:20:00,45.31,45.37,45.3,45.33,28492.0,40.3528,40.4062,40.3438,40.3706,28492.0
2018-04-30 13:25:00,45.33,45.36,45.32,45.35,9628.0,40.3706,40.3973,40.3617,40.3884,9628.0
2018-04-30 13:30:00,45.34,45.36,45.32,45.32,9600.0,40.3795,40.3973,40.3617,40.3617,9600.0
2018-04-30 13:35:00,45.32,45.35,45.29,45.3,94292.0,40.3617,40.3884,40.3349,40.3438,94292.0
2018-04-30 13:40:00,45.3,45.35,45.3,45.32,41368.0,40.3438,40.3884,40.3438,40.3617,41368.0
2018-04-30 13:45:00,45.33,45.33,45.25,45.26,75487.0,40.3706,40.3706,40.2993,40.3082,75487.0
2018-04-30 13:50:00,45.27,45.27,45.23,45.25,30345.0,40.3171,40.3171,40.2815,40.2993,30345.0
2018-04-30 13:55:00,45.26,45.32,45.25,45.3,15300.0,40.3082,40.3617,40.2993,40.3438,15300.0
2018-04-30 14:00:00,45.3,45.3,45.23,45.25,23884.0,40.3438,40.3438,40.2815,40.2993,23884.0
2018-04-30 14:05:00,45.25,45.26,45.16,45.17,36347.0,40.2993,40.3082,40.2192,40.2281,36347.0
2018-04-30 14:10:00,45.17,45.17,45.14,45.17,46937.0,40.2281,40.2281,40.2014,40.2281,46937.0
2018-04-30 14:15:00,45.17,45.22,45.17,45.17,42614.0,40.2281,40.2726,40.2281,40.2281,42614.0
2018-04-30 14:20:00,45.18,45.25,45.17,45.24,39574.0,40.237,40.2993,40.2281,40.2904,39574.0
2018-04-30 14:25:00,45.24,45.28,45.23,45.26,15000.0,40.2904,40.326,40.2815,40.3082,15000.0
2018-04-30 14:30:00,45.25,45.27,45.23,45.25,25551.0,40.2993,40.3171,40.2815,40.2993,25551.0
2018-04-30 14:35:00,45.24,45.28,45.24,45.25,39913.0,40.2904,40.326,40.2904,40.2993,39913.0
2018-04-30 14:40:00,45.25,45.27,45.19,45.23,40103.0,40.2993,40.3171,40.2459,40.2815,40103.0
2018-04-30 14:45:00,45.23,45.25,45.19,45.25,47212.0,40.2815,40.2993,40.2459,40.2993,47212.0
2018-04-30 14:50:00,45.25,45.26,45.21,45.23,28174.0,40.2993,40.3082,40.2637,40.2815,28174.0
2018-04-30 14:55:00,45.23,45.24,45.2,45.23,46892.0,40.2815,40.2904,40.2548,40.2815,46892.0
2018-04-30 15:00:00,45.22,45.23,45.19,45.21,28465.0,40.2726,40.2815,40.2459,40.2637,28465.0
2018-04-30 15:05:00,45.2,45.22,45.19,45.2,37629.0,40.2548,40.2726,40.2459,40.2548,37629.0
2018-04-30 15:10:00,45.19,45.24,45.19,45.22,46993.0,40.2459,40.2904,40.2459,40.2726,46993.0
2018-04-30 15:15:00,45.22,45.25,45.19,45.2,26896.0,40.2726,40.2993,40.2459,40.2548,26896.0
2018-04-30 15:20:00,45.2,45.22,45.12,45.13,32590.0,40.2548,40.2726,40.1835,40.1924,32590.0
2018-04-30 15:25:00,45.12,45.14,45.1,45.12,31892.0,40.1835,40.2014,40.1657,40.1835,31892.0
2018-04-30 15:30:00,45.12,45.23,45.11,45.21,46019.0,40.1835,40.2815,40.1746,40.2637,46019.0
2018-04-30 15:35:00,45.21,45.25,45.2,45.25,26743.0,40.2637,40.2993,40.2548,40.2993,26743.0
2018-04-30 15:40:00,45.24,45.25,45.23,45.23,50532.0,40.2904,40.2993,40.2815,40.2815,50532.0
2018-04-30 15:45:00,45.23,45.28,45.23,45.27,74518.0,40.2815,40.326,40.2815,40.3171,74518.0
2018-04-30 15:50:00,45.27,45.27,45.23,45.24,119195.0,40.3171,40.3171,40.2815,40.2904,119195.0
2018-04-30 15:55:00,45.24,45.25,45.19,45.19,313260.0,40.2904,40.2993,40.2459,40.2459,313260.0
2018-05-01 09:30:00,45.2,45.2,44.89,44.93,40307.0,40.2548,40.2548,39.9787,40.0143,40307.0
2018-05-01 09:35:00,44.94,44.97,44.85,44.89,49708.0,40.0232,40.05,39.9431,39.9787,49708.0
2018-05-01 09:40:00,44.89,45.0,44.87,44.9,64331.0,39.9787,40.0767,39.9609,39.9876,64331.0
2018-05-01 09:45:00,44.89,45.1,44.89,45.1,59816.0,39.9787,40.1657,39.9787,40.1657,59816.0
2018-05-01 09:50:00,45.1,45.25,45.1,45.19,104887.0,40.1657,40.2993,40.1657,40.2459,104887.0
2018-05-01 09:55:00,45.18,45.27,45.17,45.2,58091.0,40.237,40.3171,40.2281,40.2548,58091.0
2018-05-01 10:00:00,45.19,45.19,45.06,45.09,71222.0,40.2459,40.2459,40.1301,40.1568,71222.0
2018-05-01 10:05:00,45.08,45.08,44.94,44.95,22420.0,40.1479,40.1479,40.0232,40.0321,22420.0
2018-05-01 10:10:00,44.94,44.95,44.88,44.92,27634.0,40.0232,40.0321,39.9698,40.0054,27634.0
2018-05-01 10:15:00,44.92,44.93,44.85,44.92,25200.0,40.0054,40.0143,39.9431,40.0054,25200.0
2018-05-01 10:20:00,44.93,44.98,44.87,44.96,25196.0,40.0143,40.0589,39.9609,40.041,25196.0
2018-05-01 10:25:00,44.95,44.95,44.88,44.9,16408.0,40.0321,40.0321,39.9698,39.9876,16408.0
2018-05-01 10:30:00,44.9,44.9,44.83,44.84,48949.0,39.9876,39.9876,39.9253,39.9342,48949.0
2018-05-01 10:35:00,44.84,44.84,44.71,44.72,70487.0,39.9342,39.9342,39.8184,39.8273,70487.0
2018-05-01 10:40:00,44.72,44.79,44.72,44.78,27000.0,39.8273,39.8896,39.8273,39.8807,27000.0
2018-05-01 10:45:00,44.78,44.79,44.69,44.71,15600.0,39.8807,39.8896,39.8006,39.8184,15600.0
2018-05-01 10:50:00,44.71,44.75,44.65,44.66,169366.0,39.8184,39.854,39.765,39.7739,169366.0
2018-05-01 10:55:00,44.65,44.68,44.61,44.62,23411.0,39.765,39.7917,39.7293,39.7382,23411.0
2018-05-01 11:00:00,44.61,44.61,44.54,44.59,17172.0,39.7293,39.7293,39.667,39.7115,17172.0
2018-05-01 11:05:00,44.58,44.64,44.55,44.64,18300.0,39.7026,39.7561,39.6759,39.7561,18300.0
2018-05-01 11:10:00,44.65,44.68,44.6,44.65,16333.0,39.765,39.7917,39.7204,39.765,16333.0
2018-05-01 11:15:00,44.65,44.71,44.63,44.63,15800.0,39.765,39.8184,39.7472,39.7472,15800.0
2018-05-01 11:20:00,44.64,44.69,44.64,44.66,12896.0,39.7561,39.8006,39.7561,39.7739,12896.0
2018-05-01 11:25:00,44.66,44.68,44.62,44.63,34179.0,39.7739,39.7917,39.7382,39.7472,34179.0
2018-05-01 11:30:00,44.62,44.71,44.61,44.71,14579.0,39.7382,39.8184,39.7293,39.8184,14579.0
2018-05-01 11:35:00,44.71,44.79,44.7,44.7,20233.0,39.8184,39.8896,39.8095,39.8095,20233.0
2018-05-01 11:40:00,44.71,44.77,44.69,44.77,9050.0,39.8184,39.8718,39.8006,39.8718,9050.0
2018-05-01 11:45:00,44.77,44.8,44.71,44.72,15200.0,39.8718,39.8986,39.8184,39.8273,15200.0
2018-05-01 11:50:00,44.73,44.77,44.68,44.68,18696.0,39.8362,39.8718,39.7917,39.7917,18696.0
2018-05-01 11:55:00,44.69,44.69,44.51,44.51,460162.0,39.8006,39.8006,39.6403,39.6403,460162.0
2018-05-01 12:00:00,44.51,44.56,44.45,44.53,258425.0,39.6403,39.6848,39.5868,39.6581,258425.0
2018-05-01 12:05:00,44.52,44.6,44.52,44.59,14571.0,39.6492,39.7204,39.6492,39.7115,14571.0
2018-05-01 12:10:00,44.6,44.62,44.58,44.58,45044.0,39.7204,39.7382,39.7026,39.7026,45044.0
2018-05-01 12:15:00,44.58,44.64,44.54,44.62,10260.0,39.7026,39.7561,39.667,39.7382,10260.0
2018-05-01 12:20:00,44.61,44.63,44.58,44.6,8361.0,39.7293,39.7472,39.7026,39.7204,8361.0
2018-05-01 12:25:00,44.61,44.71,44.61,44.71,40951.0,39.7293,39.8184,39.7293,39.8184,40951.0
2018-05-01 12:30:00,44.71,44.74,44.66,44.73,14855.0,39.8184,39.8451,39.7739,39.8362,14855.0
2018-05-01 12:35:00,44.72,44.73,44.66,44.66,7600.0,39.8273,39.8362,39.7739,39.7739,7600.0
2018-05-01 12:40:00,44.67,44.67,44.65,44.66,8024.0,39.7828,39.7828,39.765,39.7739,8024.0
2018-05-01 12:45:00,44.67,44.7,44.63,44.66,8700.0,39.7828,39.8095,39.7472,39.7739,8700.0
2018-05-01 12:50:00,44.66,44.7,44.65,44.67,13159.0,39.7739,39.8095,39.765,39.7828,13159.0
2018-05-01 12:55:00,44.67,44.67,44.63,44.63,7900.0,39.7828,39.7828,39.7472,39.7472,7900.0
2018-05-01 13:00:00,44.62,44.63,44.56,44.61,23541.0,39.7382,39.7472,39.6848,39.7293,23541.0
2018-05-01 13:05:00,44.61,44.61,44.57,44.59,11210.0,39.7293,39.7293,39.6937,39.7115,11210.0
2018-05-01 13:10:00,44.59,44.62,44.56,44.61,10428.0,39.7115,39.7382,39.6848,39.7293,10428.0
2018-05-01 13:15:00,44.6,44.64,44.59,44.64,27400.0,39.7204,39.7561,39.7115,39.7561,27400.0
2018-05-01 13:20:00,44.64,44.64,44.56,44.6,20129.0,39.7561,39.7561,39.6848,39.7204,20129.0
2018-05-01 13:25:00,44.6,44.6,44.57,44.58,29339.0,39.7204,39.7204,39.6937,39.7026,29339.0
2018-05-01 13:30:00,44.58,44.61,44.57,44.61,62687.0,39.7026,39.7293,39.6937,39.7293,62687.0
2018-05-01 13:35:00,44.6,44.63,44.59,44.61,68632.0,39.7204,39.7472,39.7115,39.7293,68632.0
2018-05-01 13:40:00,44.61,44.68,44.6,44.68,40464.0,39.7293,39.7917,39.7204,39.7917,40464.0
2018-05-01 13:45:00,44.67,44.75,44.67,44.74,13086.0,39.7828,39.854,39.7828,39.8451,13086.0
2018-05-01 13:50:00,44.74,44.75,44.7,44.75,7851.0,39.8451,39.854,39.8095,39.854,7851.0
2018-05-01 13:55:00,44.75,44.85,44.75,44.84,109779.0,39.854,39.9431,39.854,39.9342,109779.0
2018-05-01 14:00:00,44.84,44.89,44.84,44.84,36271.0,39.9342,39.9787,39.9342,39.9342,36271.0
2018-05-01 14:05:00,44.85,44.85,44.81,44.82,55527.0,39.9431,39.9431,39.9075,39.9164,55527.0
2018-05-01 14:10:00,44.82,44.92,44.82,44.87,33426.0,39.9164,40.0054,39.9164,39.9609,33426.0
2018-05-01 14:15:00,44.88,44.91,44.88,44.9,7700.0,39.9698,39.9965,39.9698,39.9876,7700.0
2018-05-01 14:20:00,44.9,45.0,44.88,45.0,59890.0,39.9876,40.0767,39.9698,40.0767,59890.0
2018-05-01 14:25:00,45.0,45.0,44.94,44.94,75291.0,40.0767,40.0767,40.0232,40.0232,75291.0
2018-05-01 14:30:00,44.94,44.95,44.91,44.91,8780.0,40.0232,40.0321,39.9965,39.9965,8780.0
2018-05-01 14:35:00,44.91,44.92,44.86,44.92,130767.0,39.9965,40.0054,39.952,40.0054,130767.0
2018-05-01 14:40:00,44.91,45.04,44.9,45.03,124203.0,39.9965,40.1123,39.9876,40.1034,124203.0
2018-05-01 14:45:00,45.03,45.09,45.02,45.05,39490.0,40.1034,40.1568,40.0945,40.1212,39490.0
2018-05-01 14:50:00,45.05,45.08,44.99,44.99,385304.0,40.1212,40.1479,40.0678,40.0678,385304.0
2018-05-01 14:55:00,44.99,45.0,44.95,44.99,27173.0,40.0678,40.0767,40.0321,40.0678,27173.0
2018-05-01 15:00:00,45.0,45.05,44.98,44.98,65784.0,40.0767,40.1212,40.0589,40.0589,65784.0
2018-05-01 15:05:00,44.99,45.06,44.96,45.06,51744.0,40.0678,40.1301,40.041,40.1301,51744.0
2018-05-01 15:10:00,45.06,45.06,44.99,45.02,9688.0,40.1301,40.1301,40.0678,40.0945,9688.0
2018-05-01 15:15:00,45.01,45.06,45.0,45.05,14769.0,40.0856,40.1301,40.0767,40.1212,14769.0
2018-05-01 15:20:00,45.06,45.09,45.04,45.06,17447.0,40.1301,40.1568,40.1123,40.1301,17447.0
2018-05-01 15:25:00,45.06,45.09,45.02,45.05,36450.0,40.1301,40.1568,40.0945,40.1212,36450.0
2018-05-01 15:30:00,45.06,45.1,45.05,45.08,106976.0,40.1301,40.1657,40.1212,40.1479,106976.0
2018-05-01 15:35:00,45.08,45.08,45.01,45.02,36724.0,40.1479,40.1479,40.0856,40.0945,36724.0
2018-05-01 15:40:00,45.02,45.11,45.01,45.09,127272.0,40.0945,40.1746,40.0856,40.1568,127272.0
2018-05-01 15:45:00,45.09,45.11,45.06,45.08,53506.0,40.1568,40.1746,40.1301,40.1479,53506.0
2018-05-01 15:50:00,45.08,45.11,45.05,45.07,60908.0,40.1479,40.1746,40.1212,40.139,60908.0
2018-05-01 15:55:00,45.06,45.09,45.04,45.07,159959.0,40.1301,40.1568,40.1123,40.139,159959.0
2018-05-02 09:30:00,45.03,45.05,44.8,44.82,60189.0,40.1034,40.1212,39.8986,39.9164,60189.0
2018-05-02 09:35:00,44.83,44.93,44.76,44.77,91383.0,39.9253,40.0143,39.8629,39.8718,91383.0
2018-05-02 09:40:00,44.79,44.83,44.62,44.8,50059.0,39.8896,39.9253,39.7382,39.8986,50059.0
2018-05-02 09:45:00,44.8,44.85,44.78,44.85,16219.0,39.8986,39.9431,39.8807,39.9431,16219.0
2018-05-02 09:50:00,44.85,44.93,44.79,44.92,15294.0,39.9431,40.0143,39.8896,40.0054,15294.0
2018-05-02 09:55:00,44.94,44.96,44.87,44.93,23664.0,40.0232,40.041,39.9609,40.0143,23664.0
2018-05-02 10:00:00,44.93,44.96,44.91,44.95,12695.0,40.0143,40.041,39.9965,40.0321,12695.0
2018-05-02 10:05:00,44.94,45.05,44.92,45.01,41252.0,40.0232,40.1212,40.0054,40.0856,41252.0
2018-05-02 10:10:00,45.01,45.05,44.94,45.03,14700.0,40.0856,40.1212,40.0232,40.1034,14700.0
2018-05-02 10:15:00,45.04,45.08,45.01,45.01,15383.0,40.1123,40.1479,40.0856,40.0856,15383.0
2018-05-02 10:20:00,45.0,45.19,45.0,45.15,16550.0,40.0767,40.2459,40.0767,40.2103,16550.0
2018-05-02 10:25:00,45.16,45.2,45.13,45.15,12800.0,40.2192,40.2548,40.1924,40.2103,12800.0
2018-05-02 10:30:00,45.15,45.21,45.15,45.18,64459.0,40.2103,40.2637,40.2103,40.237,64459.0
2018-05-02 10:35:00,45.17,45.19,45.14,45.16,15255.0,40.2281,40.2459,40.2014,40.2192,15255.0
2018-05-02 10:40:00,45.17,45.24,45.16,45.17,43890.0,40.2281,40.2904,40.2192,40.2281,43890.0
2018-05-02 10:45:00,45.16,45.27,45.16,45.26,13437.0,40.2192,40.3171,40.2192,40.3082,13437.0
2018-05-02 10:50:00,45.25,45.28,45.21,45.28,10800.0,40.2993,40.326,40.2637,40.326,10800.0
2018-05-02 10:55:00,45.28,45.28,45.18,45.23,12053.0,40.326,40.326,40.237,40.2815,12053.0
2018-05-02 11:00:00,45.23,45.23,45.16,45.18,22333.0,40.2815,40.2815,40.2192,40.237,22333.0
2018-05-02 11:05:00,45.17,45.21,45.16,45.19,62206.0,40.2281,40.2637,40.2192,40.2459,62206.0
2018-05-02 11:10:00,45.19,45.3,45.19,45.3,27941.0,40.2459,40.3438,40.2459,40.3438,27941.0
2018-05-02 11:15:00,45.3,45.31,45.27,45.29,41601.0,40.3438,40.3528,40.3171,40.3349,41601.0
2018-05-02 11:20:00,45.3,45.3,45.24,45.25,16908.0,40.3438,40.3438,40.2904,40.2993,16908.0
2018-05-02 11:25:00,45.25,45.26,45.21,45.21,10600.0,40.2993,40.3082,40.2637,40.2637,10600.0
2018-05-02 11:30:00,45.2,45.21,45.19,45.2,12904.0,40.2548,40.2637,40.2459,40.2548,12904.0
2018-05-02 11:35:00,45.21,45.21,45.16,45.19,12111.0,40.2637,40.2637,40.2192,40.2459,12111.0
2018-05-02 11:40:00,45.19,45.21,45.15,45.15,10800.0,40.2459,40.2637,40.2103,40.2103,10800.0
2018-05-02 11:45:00,45.15,45.23,45.13,45.21,15823.0,40.2103,40.2815,40.1924,40.2637,15823.0
2018-05-02 11:50:00,45.21,45.21,45.14,45.14,4900.0,40.2637,40.2637,40.2014,40.2014,4900.0
2018-05-02 11:55:00,45.15,45.21,45.14,45.2,14250.0,40.2103,40.2637,40.2014,40.2548,14250.0
2018-05-02 12:00:00,45.19,45.24,45.18,45.22,29700.0,40.2459,40.2904,40.237,40.2726,29700.0
2018-05-02 12:05:00,45.21,45.24,45.2,45.22,8600.0,40.2637,40.2904,40.2548,40.2726,8600.0
2018-05-02 12:10:00,45.22,45.25,45.21,45.21,5678.0,40.2726,40.2993,40.2637,40.2637,5678.0
2018-05-02 12:15:00,45.22,45.25,45.2,45.24,10039.0,40.2726,40.2993,40.2548,40.2904,10039.0
2018-05-02 12:20:00,45.23,45.27,45.23,45.25,17214.0,40.2815,40.3171,40.2815,40.2993,17214.0
2018-05-02 12:25:00,45.24,45.27,45.23,45.24,21776.0,40.2904,40.3171,40.2815,40.2904,21776.0
2018-05-02 12:30:00,45.25,45.26,45.22,45.24,12455.0,40.2993,40.3082,40.2726,40.2904,12455.0
2018-05-02 12:35:00,45.23,45.24,45.22,45.23,7211.0,40.2815,40.2904,40.2726,40.2815,7211.0
2018-05-02 12:40:00,45.24,45.26,45.22,45.23,10200.0,40.2904,40.3082,40.2726,40.2815,10200.0
2018-05-02 12:45:00,45.23,45.25,45.22,45.24,12482.0,40.2815,40.2993,40.2726,40.2904,12482.0
2018-05-02 12:50:00,45.23,45.25,45.22,45.23,3000.0,40.2815,40.2993,40.2726,40.2815,3000.0
2018-05-02 12:55:00,45.24,45.27,45.24,45.25,14508.0,40.2904,40.3171,40.2904,40.2993,14508.0
2018-05-02 13:00:00,45.25,45.3,45.25,45.28,15527.0,40.2993,40.3438,40.2993,40.326,15527.0
2018-05-02 13:05:00,45.29,45.32,45.28,45.31,7968.0,40.3349,40.3617,40.326,40.3528,7968.0
2018-05-02 13:10:00,45.31,45.35,45.31,45.34,10952.0,40.3528,40.3884,40.3528,40.3795,10952.0
2018-05-02 13:15:00,45.35,45.37,45.33,45.33,9401.0,40.3884,40.4062,40.3706,40.3706,9401.0
2018-05-02 13:20:00,45.34,45.36,45.33,45.34,5374.0,40.3795,40.3973,40.3706,40.3795,5374.0
2018-05-02 13:25:00,45.35,45.38,45.35,45.37,11442.0,40.3884,40.4151,40.3884,40.4062,11442.0
2018-05-02 13:30:00,45.38,45.38,45.34,45.35,30622.0,40.4151,40.4151,40.3795,40.3884,30622.0
2018-05-02 13:35:00,45.34,45.35,45.3,45.31,25205.0,40.3795,40.3884,40.3438,40.3528,25205.0
2018-05-02 13:40:00,45.32,45.35,45.31,45.34,32832.0,40.3617,40.3884,40.3528,40.3795,32832.0
2018-05-02 13:45:00,45.35,45.39,45.35,45.37,27853.0,40.3884,40.424,40.3884,40.4062,27853.0
2018-05-02 13:50:00,45.37,45.41,45.37,45.38,37840.0,40.4062,40.4418,40.4062,40.4151,37840.0
2018-05-02 13:55:00,45.37,45.39,45.36,45.39,19160.0,40.4062,40.424,40.3973,40.424,19160.0
2018-05-02 14:00:00,45.39,45.49,45.38,45.49,18155.0,40.424,40.5131,40.4151,40.5131,18155.0
2018-05-02 14:05:00,45.47,45.55,45.44,45.54,18672.0,40.4953,40.5665,40.4685,40.5576,18672.0
2018-05-02 14:10:00,45.55,45.56,45.45,45.45,19190.0,40.5665,40.5754,40.4774,40.4774,19190.0
2018-05-02 14:15:00,45.46,45.51,45.43,45.44,132332.0,40.4863,40.5309,40.4596,40.4685,132332.0
2018-05-02 14:20:00,45.44,45.47,45.41,45.41,51664.0,40.4685,40.4953,40.4418,40.4418,51664.0
2018-05-02 14:25:00,45.41,45.5,45.41,45.48,30219.0,40.4418,40.522,40.4418,40.5042,30219.0
2018-05-02 14:30:00,45.46,45.52,45.45,45.48,26301.0,40.4863,40.5398,40.4774,40.5042,26301.0
2018-05-02 14:35:00,45.46,45.49,45.42,45.47,48332.0,40.4863,40.5131,40.4507,40.4953,48332.0
2018-05-02 14:40:00,45.47,45.49,45.43,45.48,66150.0,40.4953,40.5131,40.4596,40.5042,66150.0
2018-05-02 14:45:00,45.48,45.5,45.45,45.49,70537.0,40.5042,40.522,40.4774,40.5131,70537.0
2018-05-02 14:50:00,45.48,45.53,45.46,45.47,50507.0,40.5042,40.5487,40.4863,40.4953,50507.0
2018-05-02 14:55:00,45.47,45.5,45.45,45.46,37510.0,40.4953,40.522,40.4774,40.4863,37510.0
2018-05-02 15:00:00,45.46,45.47,45.43,45.45,30493.0,40.4863,40.4953,40.4596,40.4774,30493.0
2018-05-02 15:05:00,45.45,45.48,45.44,45.47,69486.0,40.4774,40.5042,40.4685,40.4953,69486.0
2018-05-02 15:10:00,45.46,45.48,45.43,45.44,40427.0,40.4863,40.5042,40.4596,40.4685,40427.0
2018-05-02 15:15:00,45.43,45.47,45.41,45.41,62037.0,40.4596,40.4953,40.4418,40.4418,62037.0
2018-05-02 15:20:00,45.42,45.43,45.31,45.32,43832.0,40.4507,40.4596,40.3528,40.3617,43832.0
2018-05-02 15:25:00,45.31,45.35,45.31,45.34,85824.0,40.3528,40.3884,40.3528,40.3795,85824.0
2018-05-02 15:30:00,45.34,45.35,45.29,45.34,77170.0,40.3795,40.3884,40.3349,40.3795,77170.0
2018-05-02 15:35:00,45.32,45.33,45.27,45.33,81647.0,40.3617,40.3706,40.3171,40.3706,81647.0
2018-05-02 15:40:00,45.33,45.34,45.28,45.28,68813.0,40.3706,40.3795,40.326,40.326,68813.0
2018-05-02 15:45:00,45.28,45.28,45.23,45.23,57243.0,40.326,40.326,40.2815,40.2815,57243.0
2018-05-02 15:50:00,45.23,45.26,45.21,45.23,88383.0,40.2815,40.3082,40.2637,40.2815,88383.0
2018-05-02 15:55:00,45.23,45.27,45.21,45.26,172310.0,40.2815,40.3171,40.2637,40.3082,172310.0
2018-05-03 09:30:00,45.08,45.28,44.8,44.81,42157.0,40.1479,40.326,39.8986,39.9075,42157.0
2018-05-03 09:35:00,44.83,44.94,44.8,44.93,84459.0,39.9253,40.0232,39.8986,40.0143,84459.0
2018-05-03 09:40:00,44.87,44.87,44.78,44.83,31545.0,39.9609,39.9609,39.8807,39.9253,31545.0
2018-05-03 09:45:00,44.85,44.94,44.85,44.91,16800.0,39.9431,40.0232,39.9431,39.9965,16800.0
2018-05-03 09:50:00,44.93,45.03,44.93,44.98,16236.0,40.0143,40.1034,40.0143,40.0589,16236.0
2018-05-03 09:55:00,44.98,45.06,44.97,45.05,18781.0,40.0589,40.1301,40.05,40.1212,18781.0
2018-05-03 10:00:00,45.06,45.09,44.93,44.93,57988.0,40.1301,40.1568,40.0143,40.0143,57988.0
2018-05-03 10:05:00,44.94,44.96,44.86,44.96,54472.0,40.0232,40.041,39.952,40.041,54472.0
2018-05-03 10:10:00,44.96,44.96,44.89,44.92,19090.0,40.041,40.041,39.9787,40.0054,19090.0
2018-05-03 10:15:00,44.91,44.91,44.84,44.87,22900.0,39.9965,39.9965,39.9342,39.9609,22900.0
2018-05-03 10:20:00,44.87,44.89,44.76,44.79,29220.0,39.9609,39.9787,39.8629,39.8896,29220.0
2018-05-03 10:25:00,44.8,44.84,44.76,44.79,43470.0,39.8986,39.9342,39.8629,39.8896,43470.0
2018-05-03 10:30:00,44.79,44.79,44.65,44.69,51021.0,39.8896,39.8896,39.765,39.8006,51021.0
2018-05-03 10:35:00,44.68,44.69,44.58,44.64,15800.0,39.7917,39.8006,39.7026,39.7561,15800.0
2018-05-03 10:40:00,44.64,44.72,44.6,44.63,15675.0,39.7561,39.8273,39.7204,39.7472,15675.0
2018-05-03 10:45:00,44.63,44.7,44.63,44.67,17766.0,39.7472,39.8095,39.7472,39.7828,17766.0
2018-05-03 10:50:00,44.67,44.67,44.58,44.65,27300.0,39.7828,39.7828,39.7026,39.765,27300.0
2018-05-03 10:55:00,44.64,44.64,44.52,44.59,82393.0,39.7561,39.7561,39.6492,39.7115,82393.0
2018-05-03 11:00:00,44.59,44.63,44.47,44.5,132131.0,39.7115,39.7472,39.6047,39.6314,132131.0
2018-05-03 11:05:00,44.5,44.6,44.49,44.6,69184.0,39.6314,39.7204,39.6225,39.7204,69184.0
2018-05-03 11:10:00,44.58,44.68,44.56,44.68,23555.0,39.7026,39.7917,39.6848,39.7917,23555.0
2018-05-03 11:15:00,44.69,44.75,44.68,44.69,53339.0,39.8006,39.854,39.7917,39.8006,53339.0
2018-05-03 11:20:00,44.69,44.7,44.65,44.69,18271.0,39.8006,39.8095,39.765,39.8006,18271.0
2018-05-03 11:25:00,44.69,44.71,44.63,44.64,53159.0,39.8006,39.8184,39.7472,39.7561,53159.0
2018-05-03 11:30:00,44.63,44.69,44.61,44.69,32051.0,39.7472,39.8006,39.7293,39.8006,32051.0
2018-05-03 11:35:00,44.69,44.7,44.63,44.65,27085.0,39.8006,39.8095,39.7472,39.765,27085.0
2018-05-03 11:40:00,44.66,44.66,44.59,44.65,24065.0,39.7739,39.7739,39.7115,39.765,24065.0
2018-05-03 11:45:00,44.64,44.76,44.64,44.72,177144.0,39.7561,39.8629,39.7561,39.8273,177144.0
2018-05-03 11:50:00,44.72,44.77,44.71,44.77,48899.0,39.8273,39.8718,39.8184,39.8718,48899.0
2018-05-03 11:55:00,44.77,44.77,44.73,44.75,101279.0,39.8718,39.8718,39.8362,39.854,101279.0
2018-05-03 12:00:00,44.76,44.81,44.76,44.79,15593.0,39.8629,39.9075,39.8629,39.8896,15593.0
2018-05-03 12:05:00,44.79,44.84,44.77,44.77,8900.0,39.8896,39.9342,39.8718,39.8718,8900.0
2018-05-03 12:10:00,44.77,44.78,44.74,44.78,13734.0,39.8718,39.8807,39.8451,39.8807,13734.0
2018-05-03 12:15:00,44.79,44.79,44.68,44.69,16160.0,39.8896,39.8896,39.7917,39.8006,16160.0
2018-05-03 12:20:00,44.7,44.72,44.69,44.7,9668.0,39.8095,39.8273,39.8006,39.8095,9668.0
2018-05-03 12:25:00,44.69,44.71,44.61,44.61,30077.0,39.8006,39.8184,39.7293,39.7293,30077.0
2018-05-03 12:30:00,44.61,44.71,44.61,44.7,85493.0,39.7293,39.8184,39.7293,39.8095,85493.0
2018-05-03 12:35:00,44.71,44.82,44.7,44.8,348599.0,39.8184,39.9164,39.8095,39.8986,348599.0
2018-05-03 12:40:00,44.79,44.86,44.78,44.85,26895.0,39.8896,39.952,39.8807,39.9431,26895.0
2018-05-03 12:45:00,44.85,44.92,44.85,44.91,68735.0,39.9431,40.0054,39.9431,39.9965,68735.0
2018-05-03 12:50:00,44.91,45.01,44.9,44.97,65861.0,39.9965,40.0856,39.9876,40.05,65861.0
2018-05-03 12:55:00,44.97,45.0,44.94,44.99,20321.0,40.05,40.0767,40.0232,40.0678,20321.0
2018-05-03 13:00:00,44.99,45.0,44.89,44.89,18584.0,40.0678,40.0767,39.9787,39.9787,18584.0
2018-05-03 13:05:00,44.88,44.9,44.82,44.82,14290.0,39.9698,39.9876,39.9164,39.9164,14290.0
2018-05-03 13:10:00,44.81,44.87,44.81,44.85,17301.0,39.9075,39.9609,39.9075,39.9431,17301.0
2018-05-03 13:15:00,44.85,44.93,44.84,44.88,53090.0,39.9431,40.0143,39.9342,39.9698,53090.0
2018-05-03 13:20:00,44.89,44.95,44.85,44.86,82659.0,39.9787,40.0321,39.9431,39.952,82659.0
2018-05-03 13:25:00,44.86,44.88,44.83,44.86,28716.0,39.952,39.9698,39.9253,39.952,28716.0
2018-05-03 13:30:00,44.87,44.97,44.86,44.96,19835.0,39.9609,40.05,39.952,40.041,19835.0
2018-05-03 13:35:00,44.96,45.02,44.96,45.02,29991.0,40.041,40.0945,40.041,40.0945,29991.0
2018-05-03 13:40:00,45.02,45.05,44.98,45.01,27843.0,40.0945,40.1212,40.0589,40.0856,27843.0
2018-05-03 13:45:00,45.01,45.03,44.95,44.97,21767.0,40.0856,40.1034,40.0321,40.05,21767.0
2018-05-03 13:50:00,44.97,44.99,44.94,44.99,61382.0,40.05,40.0678,40.0232,40.0678,61382.0
2018-05-03 13:55:00,45.0,45.0,44.94,44.94,29139.0,40.0767,40.0767,40.0232,40.0232,29139.0
2018-05-03 14:00:00,44.94,44.94,44.89,44.93,16467.0,40.0232,40.0232,39.9787,40.0143,16467.0
2018-05-03 14:05:00,44.93,44.98,44.93,44.98,55580.0,40.0143,40.0589,40.0143,40.0589,55580.0
2018-05-03 14:10:00,44.97,44.98,44.89,44.9,14171.0,40.05,40.0589,39.9787,39.9876,14171.0
2018-05-03 14:15:00,44.9,44.92,44.87,44.88,88227.0,39.9876,40.0054,39.9609,39.9698,88227.0
2018-05-03 14:20:00,44.88,44.88,44.82,44.83,31689.0,39.9698,39.9698,39.9164,39.9253,31689.0
2018-05-03 14:25:00,44.84,44.87,44.83,44.87,11200.0,39.9342,39.9609,39.9253,39.9609,11200.0
2018-05-03 14:30:00,44.88,44.94,44.87,44.9,97044.0,39.9698,40.0232,39.9609,39.9876,97044.0
2018-05-03 14:35:00,44.91,44.96,44.89,44.91,17865.0,39.9965,40.041,39.9787,39.9965,17865.0
2018-05-03 14:40:00,44.92,44.92,44.83,44.86,26900.0,40.0054,40.0054,39.9253,39.952,26900.0
2018-05-03 14:45:00,44.85,44.86,44.8,44.81,37707.0,39.9431,39.952,39.8986,39.9075,37707.0
2018-05-03 14:50:00,44.8,44.81,44.78,44.8,54767.0,39.8986,39.9075,39.8807,39.8986,54767.0
2018-05-03 14:55:00,44.8,44.81,44.74,44.77,39827.0,39.8986,39.9075,39.8451,39.8718,39827.0
2018-05-03 15:00:00,44.77,44.83,44.76,44.81,111817.0,39.8718,39.9253,39.8629,39.9075,111817.0
2018-05-03 15:05:00,44.81,44.85,44.76,44.79,57393.0,39.9075,39.9431,39.8629,39.8896,57393.0
2018-05-03 15:10:00,44.78,44.83,44.76,44.81,16521.0,39.8807,39.9253,39.8629,39.9075,16521.0
2018-05-03 15:15:00,44.81,44.86,44.8,44.83,15031.0,39.9075,39.952,39.8986,39.9253,15031.0
2018-05-03 15:20:00,44.84,44.85,44.8,44.82,90652.0,39.9342,39.9431,39.8986,39.9164,90652.0
2018-05-03 15:25:00,44.82,44.82,44.79,44.82,44460.0,39.9164,39.9164,39.8896,39.9164,44460.0
2018-05-03 15:30:00,44.82,44.86,44.79,44.82,90530.0,39.9164,39.952,39.8896,39.9164,90530.0
2018-05-03 15:35:00,44.82,44.82,44.74,44.75,64292.0,39.9164,39.9164,39.8451,39.854,64292.0
2018-05-03 15:40:00,44.75,44.75,44.7,44.73,110284.0,39.854,39.854,39.8095,39.8362,110284.0
2018-05-03 15:45:00,44.73,44.75,44.7,44.72,69975.0,39.8362,39.854,39.8095,39.8273,69975.0
2018-05-03 15:50:00,44.72,44.75,44.71,44.72,82118.0,39.8273,39.854,39.8184,39.8273,82118.0
2018-05-03 15:55:00,44.72,44.75,44.68,44.73,214641.0,39.8273,39.854,39.7917,39.8362,214641.0
2018-05-04 09:30:00,44.68,44.68,44.25,44.44,119231.0,39.7917,39.7917,39.4087,39.5779,119231.0
2018-05-04 09:35:00,44.45,44.54,44.4,44.52,90128.0,39.5868,39.667,39.5423,39.6492,90128.0
2018-05-04 09:40:00,44.52,44.6,44.48,44.57,67249.0,39.6492,39.7204,39.6136,39.6937,67249.0
2018-05-04 09:45:00,44.58,44.72,44.58,44.71,34796.0,39.7026,39.8273,39.7026,39.8184,34796.0
2018-05-04 09:50:00,44.71,44.72,44.63,44.7,44075.0,39.8184,39.8273,39.7472,39.8095,44075.0
2018-05-04 09:55:00,44.7,44.7,44.65,44.66,12880.0,39.8095,39.8095,39.765,39.7739,12880.0
2018-05-04 10:00:00,44.66,44.66,44.57,44.64,35288.0,39.7739,39.7739,39.6937,39.7561,35288.0
2018-05-04 10:05:00,44.64,44.69,44.62,44.68,27050.0,39.7561,39.8006,39.7382,39.7917,27050.0
2018-05-04 10:10:00,44.68,44.74,44.66,44.7,27720.0,39.7917,39.8451,39.7739,39.8095,27720.0
2018-05-04 10:15:00,44.7,44.71,44.64,44.66,71005.0,39.8095,39.8184,39.7561,39.7739,71005.0
2018-05-04 10:20:00,44.67,44.72,44.64,44.65,69859.0,39.7828,39.8273,39.7561,39.765,69859.0
2018-05-04 10:25:00,44.66,44.7,44.64,44.68,33000.0,39.7739,39.8095,39.7561,39.7917,33000.0
2018-05-04 10:30:00,44.67,44.73,44.66,44.67,30030.0,39.7828,39.8362,39.7739,39.7828,30030.0
2018-05-04 10:35:00,44.69,44.72,44.67,44.72,17915.0,39.8006,39.8273,39.7828,39.8273,17915.0
2018-05-04 10:40:00,44.73,44.82,44.73,44.81,32217.0,39.8362,39.9164,39.8362,39.9075,32217.0
2018-05-04 10:45:00,44.81,44.86,44.79,44.82,14300.0,39.9075,39.952,39.8896,39.9164,14300.0
2018-05-04 10:50:00,44.82,44.87,44.82,44.84,23617.0,39.9164,39.9609,39.9164,39.9342,23617.0
2018-05-04 10:55:00,44.84,44.85,44.81,44.83,100900.0,39.9342,39.9431,39.9075,39.9253,100900.0
2018-05-04 11:00:00,44.84,44.84,44.78,44.78,20559.0,39.9342,39.9342,39.8807,39.8807,20559.0
2018-05-04 11:05:00,44.78,44.88,44.78,44.88,34509.0,39.8807,39.9698,39.8807,39.9698,34509.0
2018-05-04 11:10:00,44.89,44.96,44.89,44.92,51100.0,39.9787,40.041,39.9787,40.0054,51100.0
2018-05-04 11:15:00,44.91,44.93,44.91,44.93,16517.0,39.9965,40.0143,39.9965,40.0143,16517.0
2018-05-04 11:20:00,44.93,44.99,44.93,44.95,58377.0,40.0143,40.0678,40.0143,40.0321,58377.0
2018-05-04 11:25:00,44.95,45.0,44.94,45.0,37910.0,40.0321,40.0767,40.0232,40.0767,37910.0
2018-05-04 11:30:00,44.99,45.08,44.98,45.08,16569.0,40.0678,40.1479,40.0589,40.1479,16569.0
2018-05-04 11:35:00,45.07,45.1,45.02,45.03,16990.0,40.139,40.1657,40.0945,40.1034,16990.0
2018-05-04 11:40:00,45.03,45.06,45.02,45.05,13035.0,40.1034,40.1301,40.0945,40.1212,13035.0
2018-05-04 11:45:00,45.05,45.06,45.0,45.01,21260.0,40.1212,40.1301,40.0767,40.0856,21260.0
2018-05-04 11:50:00,45.01,45.03,45.0,45.0,13199.0,40.0856,40.1034,40.0767,40.0767,13199.0
2018-05-04 11:55:00,45.01,45.06,45.01,45.06,22800.0,40.0856,40.1301,40.0856,40.1301,22800.0
2018-05-04 12:00:00,45.06,45.07,45.01,45.01,75173.0,40.1301,40.139,40.0856,40.0856,75173.0
2018-05-04 12:05:00,45.01,45.02,44.96,44.97,47441.0,40.0856,40.0945,40.041,40.05,47441.0
2018-05-04 12:10:00,44.97,44.98,44.95,44.97,28113.0,40.05,40.0589,40.0321,40.05,28113.0
2018-05-04 12:15:00,44.97,44.98,44.94,44.97,44409.0,40.05,40.0589,40.0232,40.05,44409.0
2018-05-04 12:20:00,44.97,45.0,44.96,44.98,20915.0,40.05,40.0767,40.041,40.0589,20915.0
2018-05-04 12:25:00,44.98,45.02,44.96,45.01,13488.0,40.0589,40.0945,40.041,40.0856,13488.0
2018-05-04 12:30:00,45.01,45.04,45.01,45.04,15245.0,40.0856,40.1123,40.0856,40.1123,15245.0
2018-05-04 12:35:00,45.05,45.1,45.03,45.1,52771.0,40.1212,40.1657,40.1034,40.1657,52771.0
2018-05-04 12:40:00,45.09,45.1,45.07,45.07,15594.0,40.1568,40.1657,40.139,40.139,15594.0
2018-05-04 12:45:00,45.07,45.07,45.02,45.03,52829.0,40.139,40.139,40.0945,40.1034,52829.0
2018-05-04 12:50:00,45.03,45.07,45.01,45.06,64052.0,40.1034,40.139,40.0856,40.1301,64052.0
2018-05-04 12:55:00,45.06,45.1,45.06,45.09,14793.0,40.1301,40.1657,40.1301,40.1568,14793.0
2018-05-04 13:00:00,45.09,45.12,45.08,45.08,29447.0,40.1568,40.1835,40.1479,40.1479,29447.0
2018-05-04 13:05:00,45.09,45.13,45.08,45.11,23066.0,40.1568,40.1924,40.1479,40.1746,23066.0
2018-05-04 13:10:00,45.11,45.11,45.05,45.07,22249.0,40.1746,40.1746,40.1212,40.139,22249.0
2018-05-04 13:15:00,45.07,45.09,45.06,45.07,13989.0,40.139,40.1568,40.1301,40.139,13989.0
2018-05-04 13:20:00,45.07,45.13,45.07,45.13,24670.0,40.139,40.1924,40.139,40.1924,24670.0
2018-05-04 13:25:00,45.14,45.14,45.09,45.1,64130.0,40.2014,40.2014,40.1568,40.1657,64130.0
2018-05-04 13:30:00,45.1,45.11,45.07,45.08,20119.0,40.1657,40.1746,40.139,40.1479,20119.0
2018-05-04 13:35:00,45.09,45.09,45.06,45.09,21845.0,40.1568,40.1568,40.1301,40.1568,21845.0
2018-05-04 13:40:00,45.09,45.12,45.09,45.1,20454.0,40.1568,40.1835,40.1568,40.1657,20454.0
2018-05-04 13:45:00,45.11,45.11,45.06,45.06,38636.0,40.1746,40.1746,40.1301,40.1301,38636.0
2018-05-04 13:50:00,45.07,45.09,45.05,45.05,36111.0,40.139,40.1568,40.1212,40.1212,36111.0
2018-05-04 13:55:00,45.05,45.1,45.04,45.09,37170.0,40.1212,40.1657,40.1123,40.1568,37170.0
2018-05-04 14:00:00,45.1,45.13,45.09,45.11,37565.0,40.1657,40.1924,40.1568,40.1746,37565.0
2018-05-04 14:05:00,45.11,45.15,45.1,45.14,43406.0,40.1746,40.2103,40.1657,40.2014,43406.0
2018-05-04 14:10:00,45.13,45.19,45.13,45.18,25655.0,40.1924,40.2459,40.1924,40.237,25655.0
2018-05-04 14:15:00,45.18,45.19,45.17,45.18,22896.0,40.237,40.2459,40.2281,40.237,22896.0
2018-05-04 14:20:00,45.19,45.24,45.19,45.23,27684.0,40.2459,40.2904,40.2459,40.2815,27684.0
2018-05-04 14:25:00,45.23,45.25,45.21,45.24,45168.0,40.2815,40.2993,40.2637,40.2904,45168.0
2018-05-04 14:30:00,45.24,45.26,45.2,45.21,26742.0,40.2904,40.3082,40.2548,40.2637,26742.0
2018-05-04 14:35:00,45.22,45.22,45.18,45.2,14607.0,40.2726,40.2726,40.237,40.2548,14607.0
2018-05-04 14:40:00,45.21,45.22,45.2,45.21,23601.0,40.2637,40.2726,40.2548,40.2637,23601.0
2018-05-04 14:45:00,45.21,45.22,45.2,45.2,28825.0,40.2637,40.2726,40.2548,40.2548,28825.0
2018-05-04 14:50:00,45.21,45.22,45.18,45.2,62784.0,40.2637,40.2726,40.237,40.2548,62784.0
2018-05-04 14:55:00,45.2,45.2,45.14,45.14,21067.0,40.2548,40.2548,40.2014,40.2014,21067.0
2018-05-04 15:00:00,45.14,45.16,45.12,45.13,382797.0,40.2014,40.2192,40.1835,40.1924,382797.0
2018-05-04 15:05:00,45.13,45.14,45.1,45.12,41146.0,40.1924,40.2014,40.1657,40.1835,41146.0
2018-05-04 15:10:00,45.12,45.15,45.09,45.14,73234.0,40.1835,40.2103,40.1568,40.2014,73234.0
2018-05-04 15:15:00,45.14,45.14,45.09,45.09,30200.0,40.2014,40.2014,40.1568,40.1568,30200.0
2018-05-04 15:20:00,45.09,45.13,45.08,45.11,37107.0,40.1568,40.1924,40.1479,40.1746,37107.0
2018-05-04 15:25:00,45.11,45.12,45.08,45.09,78846.0,40.1746,40.1835,40.1479,40.1568,78846.0
2018-05-04 15:30:00,45.09,45.11,45.06,45.08,50224.0,40.1568,40.1746,40.1301,40.1479,50224.0
2018-05-04 15:35:00,45.08,45.09,45.02,45.02,39013.0,40.1479,40.1568,40.0945,40.0945,39013.0
2018-05-04 15:40:00,45.02,45.05,45.01,45.04,58311.0,40.0945,40.1212,40.0856,40.1123,58311.0
2018-05-04 15:45:00,45.04,45.04,45.0,45.01,111240.0,40.1123,40.1123,40.0767,40.0856,111240.0
2018-05-04 15:50:00,45.0,45.0,44.93,44.94,79627.0,40.0767,40.0767,40.0143,40.0232,79627.0
2018-05-04 15:55:00,44.93,45.02,44.92,45.0,225162.0,40.0143,40.0945,40.0054,40.0767,225162.0
2018-05-07 09:30:00,45.06,45.12,44.93,45.05,62833.0,40.1301,40.1835,40.0143,40.1212,62833.0
2018-05-07 09:35:00,45.04,45.09,44.91,44.91,90168.0,40.1123,40.1568,39.9965,39.9965,90168.0
2018-05-07 09:40:00,44.91,44.93,44.85,44.89,78148.0,39.9965,40.0143,39.9431,39.9787,78148.0
2018-05-07 09:45:00,44.88,44.89,44.75,44.76,40388.0,39.9698,39.9787,39.854,39.8629,40388.0
2018-05-07 09:50:00,44.76,44.89,44.75,44.87,44784.0,39.8629,39.9787,39.854,39.9609,44784.0
2018-05-07 09:55:00,44.88,44.89,44.82,44.83,45331.0,39.9698,39.9787,39.9164,39.9253,45331.0
2018-05-07 10:00:00,44.83,44.85,44.79,44.83,35645.0,39.9253,39.9431,39.8896,39.9253,35645.0
2018-05-07 10:05:00,44.83,44.84,44.76,44.78,47466.0,39.9253,39.9342,39.8629,39.8807,47466.0
2018-05-07 10:10:00,44.77,44.82,44.74,44.75,114494.0,39.8718,39.9164,39.8451,39.854,114494.0
2018-05-07 10:15:00,44.75,44.77,44.7,44.71,24930.0,39.854,39.8718,39.8095,39.8184,24930.0
2018-05-07 10:20:00,44.71,44.78,44.69,44.78,62291.0,39.8184,39.8807,39.8006,39.8807,62291.0
2018-05-07 10:25:00,44.79,44.79,44.69,44.76,19649.0,39.8896,39.8896,39.8006,39.8629,19649.0
2018-05-07 10:30:00,44.77,44.78,44.7,44.72,17993.0,39.8718,39.8807,39.8095,39.8273,17993.0
2018-05-07 10:35:00,44.71,44.71,44.5,44.52,61466.0,39.8184,39.8184,39.6314,39.6492,61466.0
2018-05-07 10:40:00,44.52,44.59,44.48,44.59,112020.0,39.6492,39.7115,39.6136,39.7115,112020.0
2018-05-07 10:45:00,44.58,44.65,44.53,44.64,29847.0,39.7026,39.765,39.6581,39.7561,29847.0
2018-05-07 10:50:00,44.65,44.66,44.59,44.6,117388.0,39.765,39.7739,39.7115,39.7204,117388.0
2018-05-07 10:55:00,44.59,44.65,44.57,44.62,100400.0,39.7115,39.765,39.6937,39.7382,100400.0
2018-05-07 11:00:00,44.62,44.68,44.58,44.64,73065.0,39.7382,39.7917,39.7026,39.7561,73065.0
2018-05-07 11:05:00,44.64,44.65,44.59,44.63,237547.0,39.7561,39.765,39.7115,39.7472,237547.0
2018-05-07 11:10:00,44.64,44.71,44.63,44.71,292654.0,39.7561,39.8184,39.7472,39.8184,292654.0
2018-05-07 11:15:00,44.71,44.73,44.69,44.72,122512.0,39.8184,39.8362,39.8006,39.8273,122512.0
2018-05-07 11:20:00,44.72,44.73,44.68,44.7,92152.0,39.8273,39.8362,39.7917,39.8095,92152.0
2018-05-07 11:25:00,44.7,44.72,44.68,44.7,83956.0,39.8095,39.8273,39.7917,39.8095,83956.0
2018-05-07 11:30:00,44.7,44.72,44.66,44.68,168378.0,39.8095,39.8273,39.7739,39.7917,168378.0
2018-05-07 11:35:00,44.67,44.69,44.65,44.65,145569.0,39.7828,39.8006,39.765,39.765,145569.0
2018-05-07 11:40:00,44.66,44.7,44.66,44.68,20603.0,39.7739,39.8095,39.7739,39.7917,20603.0
2018-05-07 11:45:00,44.69,44.7,44.65,44.66,23140.0,39.8006,39.8095,39.765,39.7739,23140.0
2018-05-07 11:50:00,44.67,44.69,44.65,44.68,19292.0,39.7828,39.8006,39.765,39.7917,19292.0
2018-05-07 11:55:00,44.68,44.68,44.64,44.66,34941.0,39.7917,39.7917,39.7561,39.7739,34941.0
2018-05-07 12:00:00,44.66,44.7,44.66,44.69,45692.0,39.7739,39.8095,39.7739,39.8006,45692.0
2018-05-07 12:05:00,44.69,44.7,44.65,44.66,14400.0,39.8006,39.8095,39.765,39.7739,14400.0
2018-05-07 12:10:00,44.65,44.69,44.64,44.68,22901.0,39.765,39.8006,39.7561,39.7917,22901.0
2018-05-07 12:15:00,44.69,44.69,44.64,44.68,34220.0,39.8006,39.8006,39.7561,39.7917,34220.0
2018-05-07 12:20:00,44.69,44.72,44.65,44.66,159650.0,39.8006,39.8273,39.765,39.7739,159650.0
2018-05-07 12:25:00,44.67,44.72,44.66,44.71,10226.0,39.7828,39.8273,39.7739,39.8184,10226.0
2018-05-07 12:30:00,44.71,44.71,44.68,44.68,19653.0,39.8184,39.8184,39.7917,39.7917,19653.0
2018-05-07 12:35:00,44.69,44.75,44.68,44.73,190686.0,39.8006,39.854,39.7917,39.8362,190686.0
2018-05-07 12:40:00,44.72,44.73,44.68,44.69,49900.0,39.8273,39.8362,39.7917,39.8006,49900.0
2018-05-07 12:45:00,44.69,44.71,44.68,44.7,46861.0,39.8006,39.8184,39.7917,39.8095,46861.0
2018-05-07 12:50:00,44.7,44.72,44.7,44.72,39485.0,39.8095,39.8273,39.8095,39.8273,39485.0
2018-05-07 12:55:00,44.72,44.74,44.71,44.74,15748.0,39.8273,39.8451,39.8184,39.8451,15748.0
2018-05-07 13:00:00,44.74,44.76,44.72,44.72,26920.0,39.8451,39.8629,39.8273,39.8273,26920.0
2018-05-07 13:05:00,44.73,44.73,44.67,44.68,21397.0,39.8362,39.8362,39.7828,39.7917,21397.0
2018-05-07 13:10:00,44.69,44.71,44.68,44.71,10459.0,39.8006,39.8184,39.7917,39.8184,10459.0
2018-05-07 13:15:00,44.7,44.74,44.69,44.72,19494.0,39.8095,39.8451,39.8006,39.8273,19494.0
2018-05-07 13:20:00,44.72,44.76,44.72,44.75,15519.0,39.8273,39.8629,39.8273,39.854,15519.0
2018-05-07 13:25:00,44.74,44.75,44.71,44.72,16115.0,39.8451,39.854,39.8184,39.8273,16115.0
2018-05-07 13:30:00,44.72,44.77,44.71,44.75,22202.0,39.8273,39.8718,39.8184,39.854,22202.0
2018-05-07 13:35:00,44.75,44.75,44.68,44.71,19300.0,39.854,39.854,39.7917,39.8184,19300.0
2018-05-07 13:40:00,44.71,44.74,44.71,44.72,16977.0,39.8184,39.8451,39.8184,39.8273,16977.0
2018-05-07 13:45:00,44.72,44.72,44.69,44.69,23680.0,39.8273,39.8273,39.8006,39.8006,23680.0
2018-05-07 13:50:00,44.69,44.73,44.68,44.71,16274.0,39.8006,39.8362,39.7917,39.8184,16274.0
2018-05-07 13:55:00,44.71,44.72,44.7,44.7,15818.0,39.8184,39.8273,39.8095,39.8095,15818.0
2018-05-07 14:00:00,44.69,44.72,44.68,44.72,37745.0,39.8006,39.8273,39.7917,39.8273,37745.0
2018-05-07 14:05:00,44.72,44.79,44.7,44.79,11619.0,39.8273,39.8896,39.8095,39.8896,11619.0
2018-05-07 14:10:00,44.79,44.82,44.77,44.8,67628.0,39.8896,39.9164,39.8718,39.8986,67628.0
2018-05-07 14:15:00,44.81,44.85,44.81,44.84,15439.0,39.9075,39.9431,39.9075,39.9342,15439.0
2018-05-07 14:20:00,44.85,44.86,44.83,44.86,12100.0,39.9431,39.952,39.9253,39.952,12100.0
2018-05-07 14:25:00,44.85,44.85,44.82,44.84,19500.0,39.9431,39.9431,39.9164,39.9342,19500.0
2018-05-07 14:30:00,44.84,44.9,44.82,44.88,34502.0,39.9342,39.9876,39.9164,39.9698,34502.0
2018-05-07 14:35:00,44.88,44.93,44.87,44.87,43507.0,39.9698,40.0143,39.9609,39.9609,43507.0
2018-05-07 14:40:00,44.87,44.89,44.81,44.83,35455.0,39.9609,39.9787,39.9075,39.9253,35455.0
2018-05-07 14:45:00,44.82,44.83,44.8,44.81,59187.0,39.9164,39.9253,39.8986,39.9075,59187.0
2018-05-07 14:50:00,44.8,44.81,44.76,44.77,35692.0,39.8986,39.9075,39.8629,39.8718,35692.0
2018-05-07 14:55:00,44.77,44.79,44.75,44.77,11616.0,39.8718,39.8896,39.854,39.8718,11616.0
2018-05-07 15:00:00,44.76,44.82,44.76,44.82,16973.0,39.8629,39.9164,39.8629,39.9164,16973.0
2018-05-07 15:05:00,44.82,44.84,44.81,44.83,45466.0,39.9164,39.9342,39.9075,39.9253,45466.0
2018-05-07 15:10:00,44.84,44.84,44.71,44.72,24393.0,39.9342,39.9342,39.8184,39.8273,24393.0
2018-05-07 15:15:00,44.72,44.79,44.71,44.74,62681.0,39.8273,39.8896,39.8184,39.8451,62681.0
2018-05-07 15:20:00,44.74,44.75,44.7,44.75,71254.0,39.8451,39.854,39.8095,39.854,71254.0
2018-05-07 15:25:00,44.74,44.77,44.72,44.76,27667.0,39.8451,39.8718,39.8273,39.8629,27667.0
2018-05-07 15:30:00,44.76,44.82,44.75,44.8,32647.0,39.8629,39.9164,39.854,39.8986,32647.0
2018-05-07 15:35:00,44.8,44.83,44.79,44.81,26586.0,39.8986,39.9253,39.8896,39.9075,26586.0
2018-05-07 15:40:00,44.81,44.83,44.79,44.81,38077.0,39.9075,39.9253,39.8896,39.9075,38077.0
2018-05-07 15:45:00,44.8,44.85,44.78,44.83,42840.0,39.8986,39.9431,39.8807,39.9253,42840.0
2018-05-07 15:50:00,44.83,44.84,44.77,44.79,55596.0,39.9253,39.9342,39.8718,39.8896,55596.0
2018-05-07 15:55:00,44.8,44.81,44.78,44.81,131491.0,39.8986,39.9075,39.8807,39.9075,131491.0
2018-05-08 09:30:00,44.6,44.79,44.6,44.79,21331.0,39.7204,39.8896,39.7204,39.8896,21331.0
2018-05-08 09:35:00,44.81,44.86,44.69,44.74,41649.0,39.9075,39.952,39.8006,39.8451,41649.0
2018-05-08 09:40:00,44.73,44.8,44.73,44.76,57592.0,39.8362,39.8986,39.8362,39.8629,57592.0
2018-05-08 09:45:00,44.76,44.8,44.7,44.71,22967.0,39.8629,39.8986,39.8095,39.8184,22967.0
2018-05-08 09:50:00,44.72,44.87,44.72,44.85,20595.0,39.8273,39.9609,39.8273,39.9431,20595.0
2018-05-08 09:55:00,44.84,44.86,44.75,44.8,20200.0,39.9342,39.952,39.854,39.8986,20200.0
2018-05-08 10:00:00,44.8,44.86,44.77,44.84,16169.0,39.8986,39.952,39.8718,39.9342,16169.0
2018-05-08 10:05:00,44.84,44.95,44.83,44.93,26000.0,39.9342,40.0321,39.9253,40.0143,26000.0
2018-05-08 10:10:00,44.92,44.93,44.88,44.88,49679.0,40.0054,40.0143,39.9698,39.9698,49679.0
2018-05-08 10:15:00,44.87,44.93,44.85,44.91,37800.0,39.9609,40.0143,39.9431,39.9965,37800.0
2018-05-08 10:20:00,44.9,44.9,44.84,44.86,104258.0,39.9876,39.9876,39.9342,39.952,104258.0
2018-05-08 10:25:00,44.86,44.9,44.85,44.87,19449.0,39.952,39.9876,39.9431,39.9609,19449.0
2018-05-08 10:30:00,44.87,44.88,44.84,44.86,15497.0,39.9609,39.9698,39.9342,39.952,15497.0
2018-05-08 10:35:00,44.87,44.91,44.86,44.86,11418.0,39.9609,39.9965,39.952,39.952,11418.0
2018-05-08 10:40:00,44.86,44.87,44.82,44.85,18358.0,39.952,39.9609,39.9164,39.9431,18358.0
2018-05-08 10:45:00,44.84,44.84,44.75,44.76,12992.0,39.9342,39.9342,39.854,39.8629,12992.0
2018-05-08 10:50:00,44.75,44.83,44.75,44.82,378014.0,39.854,39.9253,39.854,39.9164,378014.0
2018-05-08 10:55:00,44.83,44.83,44.79,44.79,25444.0,39.9253,39.9253,39.8896,39.8896,25444.0
2018-05-08 11:00:00,44.79,44.8,44.77,44.79,13125.0,39.8896,39.8986,39.8718,39.8896,13125.0
2018-05-08 11:05:00,44.79,44.8,44.76,44.78,21494.0,39.8896,39.8986,39.8629,39.8807,21494.0
2018-05-08 11:10:00,44.78,44.88,44.78,44.83,70656.0,39.8807,39.9698,39.8807,39.9253,70656.0
2018-05-08 11:15:00,44.84,44.9,44.82,44.87,26606.0,39.9342,39.9876,39.9164,39.9609,26606.0
2018-05-08 11:20:00,44.87,44.97,44.87,44.9,137918.0,39.9609,40.05,39.9609,39.9876,137918.0
2018-05-08 11:25:00,44.9,44.9,44.84,44.9,33315.0,39.9876,39.9876,39.9342,39.9876,33315.0
2018-05-08 11:30:00,44.89,44.9,44.84,44.84,30824.0,39.9787,39.9876,39.9342,39.9342,30824.0
2018-05-08 11:35:00,44.84,44.86,44.73,44.74,118771.0,39.9342,39.952,39.8362,39.8451,118771.0
2018-05-08 11:40:00,44.74,44.84,44.72,44.84,12805.0,39.8451,39.9342,39.8273,39.9342,12805.0
2018-05-08 11:45:00,44.85,44.87,44.82,44.87,5594.0,39.9431,39.9609,39.9164,39.9609,5594.0
2018-05-08 11:50:00,44.87,44.89,44.82,44.85,44866.0,39.9609,39.9787,39.9164,39.9431,44866.0
2018-05-08 11:55:00,44.84,44.88,44.82,44.82,17748.0,39.9342,39.9698,39.9164,39.9164,17748.0
2018-05-08 12:00:00,44.82,44.82,44.76,44.77,14272.0,39.9164,39.9164,39.8629,39.8718,14272.0
2018-05-08 12:05:00,44.77,44.79,44.74,44.77,13412.0,39.8718,39.8896,39.8451,39.8718,13412.0
2018-05-08 12:10:00,44.77,44.78,44.73,44.73,10709.0,39.8718,39.8807,39.8362,39.8362,10709.0
2018-05-08 12:15:00,44.72,44.72,44.64,44.65,57593.0,39.8273,39.8273,39.7561,39.765,57593.0
2018-05-08 12:20:00,44.66,44.66,44.57,44.61,13900.0,39.7739,39.7739,39.6937,39.7293,13900.0
2018-05-08 12:25:00,44.61,44.61,44.58,44.58,8936.0,39.7293,39.7293,39.7026,39.7026,8936.0
2018-05-08 12:30:00,44.59,44.59,44.54,44.56,13722.0,39.7115,39.7115,39.667,39.6848,13722.0
2018-05-08 12:35:00,44.55,44.59,44.53,44.58,19988.0,39.6759,39.7115,39.6581,39.7026,19988.0
2018-05-08 12:40:00,44.57,44.57,44.54,44.57,48822.0,39.6937,39.6937,39.667,39.6937,48822.0
2018-05-08 12:45:00,44.58,44.58,44.53,44.56,24685.0,39.7026,39.7026,39.6581,39.6848,24685.0
2018-05-08 12:50:00,44.57,44.57,44.51,44.52,33035.0,39.6937,39.6937,39.6403,39.6492,33035.0
2018-05-08 12:55:00,44.51,44.52,44.48,44.51,32987.0,39.6403,39.6492,39.6136,39.6403,32987.0
2018-05-08 13:00:00,44.5,44.55,44.49,44.55,124479.0,39.6314,39.6759,39.6225,39.6759,124479.0
2018-05-08 13:05:00,44.56,44.58,44.54,44.55,9457.0,39.6848,39.7026,39.667,39.6759,9457.0
2018-05-08 13:10:00,44.55,44.55,44.52,44.54,8350.0,39.6759,39.6759,39.6492,39.667,8350.0
2018-05-08 13:15:00,44.53,44.55,44.51,44.54,14317.0,39.6581,39.6759,39.6403,39.667,14317.0
2018-05-08 13:20:00,44.54,44.56,44.53,44.56,10309.0,39.667,39.6848,39.6581,39.6848,10309.0
2018-05-08 13:25:00,44.55,44.61,44.55,44.58,38402.0,39.6759,39.7293,39.6759,39.7026,38402.0
2018-05-08 13:30:00,44.59,44.6,44.57,44.6,7378.0,39.7115,39.7204,39.6937,39.7204,7378.0
2018-05-08 13:35:00,44.6,44.62,44.59,44.62,9700.0,39.7204,39.7382,39.7115,39.7382,9700.0
2018-05-08 13:40:00,44.61,44.64,44.6,44.64,12583.0,39.7293,39.7561,39.7204,39.7561,12583.0
2018-05-08 13:45:00,44.65,44.65,44.61,44.61,6878.0,39.765,39.765,39.7293,39.7293,6878.0
2018-05-08 13:50:00,44.62,44.7,44.61,44.68,76405.0,39.7382,39.8095,39.7293,39.7917,76405.0
2018-05-08 13:55:00,44.69,44.69,44.61,44.63,53889.0,39.8006,39.8006,39.7293,39.7472,53889.0
2018-05-08 14:00:00,44.63,44.69,44.63,44.66,13132.0,39.7472,39.8006,39.7472,39.7739,13132.0
2018-05-08 14:05:00,44.65,44.66,44.62,44.62,18220.0,39.765,39.7739,39.7382,39.7382,18220.0
2018-05-08 14:10:00,44.61,44.62,44.56,44.58,13656.0,39.7293,39.7382,39.6848,39.7026,13656.0
2018-05-08 14:15:00,44.59,44.62,44.59,44.61,11039.0,39.7115,39.7382,39.7115,39.7293,11039.0
2018-05-08 14:20:00,44.61,44.65,44.59,44.64,31379.0,39.7293,39.765,39.7115,39.7561,31379.0
2018-05-08 14:25:00,44.64,44.7,44.61,44.62,58672.0,39.7561,39.8095,39.7293,39.7382,58672.0
2018-05-08 14:30:00,44.61,44.63,44.58,44.62,13700.0,39.7293,39.7472,39.7026,39.7382,13700.0
2018-05-08 14:35:00,44.62,44.65,44.57,44.58,43262.0,39.7382,39.765,39.6937,39.7026,43262.0
2018-05-08 14:40:00,44.57,44.57,44.49,44.54,41961.0,39.6937,39.6937,39.6225,39.667,41961.0
2018-05-08 14:45:00,44.55,44.58,44.53,44.57,35680.0,39.6759,39.7026,39.6581,39.6937,35680.0
2018-05-08 14:50:00,44.58,44.64,44.57,44.62,77548.0,39.7026,39.7561,39.6937,39.7382,77548.0
2018-05-08 14:55:00,44.62,44.64,44.59,44.59,18372.0,39.7382,39.7561,39.7115,39.7115,18372.0
2018-05-08 15:00:00,44.59,44.65,44.56,44.64,18500.0,39.7115,39.765,39.6848,39.7561,18500.0
2018-05-08 15:05:00,44.64,44.68,44.63,44.68,13285.0,39.7561,39.7917,39.7472,39.7917,13285.0
2018-05-08 15:10:00,44.67,44.73,44.65,44.72,30936.0,39.7828,39.8362,39.765,39.8273,30936.0
2018-05-08 15:15:00,44.73,44.74,44.69,44.71,28532.0,39.8362,39.8451,39.8006,39.8184,28532.0
2018-05-08 15:20:00,44.72,44.78,44.72,44.75,20627.0,39.8273,39.8807,39.8273,39.854,20627.0
2018-05-08 15:25:00,44.75,44.76,44.71,44.74,63230.0,39.854,39.8629,39.8184,39.8451,63230.0
2018-05-08 15:30:00,44.74,44.79,44.73,44.78,32674.0,39.8451,39.8896,39.8362,39.8807,32674.0
2018-05-08 15:35:00,44.78,44.8,44.77,44.79,39995.0,39.8807,39.8986,39.8718,39.8896,39995.0
2018-05-08 15:40:00,44.78,44.82,44.77,44.79,27861.0,39.8807,39.9164,39.8718,39.8896,27861.0
2018-05-08 15:45:00,44.78,44.79,44.76,44.76,40496.0,39.8807,39.8896,39.8629,39.8629,40496.0
2018-05-08 15:50:00,44.76,44.79,44.74,44.76,52673.0,39.8629,39.8896,39.8451,39.8629,52673.0
2018-05-08 15:55:00,44.75,44.78,44.74,44.78,132682.0,39.854,39.8807,39.8451,39.8807,132682.0
2018-05-09 09:30:00,44.98,45.22,44.89,45.2,91976.0,40.0589,40.2726,39.9787,40.2548,91976.0
2018-05-09 09:35:00,45.2,45.32,45.2,45.28,42781.0,40.2548,40.3617,40.2548,40.326,42781.0
2018-05-09 09:40:00,45.3,45.39,45.26,45.26,617285.0,40.3438,40.424,40.3082,40.3082,617285.0
2018-05-09 09:45:00,45.26,45.3,45.19,45.25,435631.0,40.3082,40.3438,40.2459,40.2993,435631.0
2018-05-09 09:50:00,45.27,45.33,45.22,45.25,303354.0,40.3171,40.3706,40.2726,40.2993,303354.0
2018-05-09 09:55:00,45.26,45.3,45.25,45.27,54500.0,40.3082,40.3438,40.2993,40.3171,54500.0
2018-05-09 10:00:00,45.26,45.28,45.17,45.25,86868.0,40.3082,40.326,40.2281,40.2993,86868.0
2018-05-09 10:05:00,45.25,45.27,45.21,45.23,91466.0,40.2993,40.3171,40.2637,40.2815,91466.0
2018-05-09 10:10:00,45.23,45.26,45.18,45.22,101525.0,40.2815,40.3082,40.237,40.2726,101525.0
2018-05-09 10:15:00,45.22,45.22,45.13,45.16,50976.0,40.2726,40.2726,40.1924,40.2192,50976.0
2018-05-09 10:20:00,45.15,45.17,45.1,45.14,45543.0,40.2103,40.2281,40.1657,40.2014,45543.0
2018-05-09 10:25:00,45.15,45.15,45.04,45.06,38290.0,40.2103,40.2103,40.1123,40.1301,38290.0
2018-05-09 10:30:00,45.07,45.12,44.98,44.99,37183.0,40.139,40.1835,40.0589,40.0678,37183.0
2018-05-09 10:35:00,45.0,45.04,44.82,44.84,45520.0,40.0767,40.1123,39.9164,39.9342,45520.0
2018-05-09 10:40:00,44.83,44.95,44.82,44.87,78769.0,39.9253,40.0321,39.9164,39.9609,78769.0
2018-05-09 10:45:00,44.88,44.95,44.86,44.91,51656.0,39.9698,40.0321,39.952,39.9965,51656.0
2018-05-09 10:50:00,44.92,44.93,44.83,44.86,75078.0,40.0054,40.0143,39.9253,39.952,75078.0
2018-05-09 10:55:00,44.86,44.87,44.81,44.82,84679.0,39.952,39.9609,39.9075,39.9164,84679.0
2018-05-09 11:00:00,44.82,44.83,44.78,44.78,56354.0,39.9164,39.9253,39.8807,39.8807,56354.0
2018-05-09 11:05:00,44.78,44.79,44.69,44.74,55104.0,39.8807,39.8896,39.8006,39.8451,55104.0
2018-05-09 11:10:00,44.74,44.78,44.71,44.72,67733.0,39.8451,39.8807,39.8184,39.8273,67733.0
2018-05-09 11:15:00,44.71,44.79,44.68,44.79,77837.0,39.8184,39.8896,39.7917,39.8896,77837.0
2018-05-09 11:20:00,44.79,44.85,44.78,44.84,39000.0,39.8896,39.9431,39.8807,39.9342,39000.0
2018-05-09 11:25:00,44.84,44.87,44.81,44.84,41260.0,39.9342,39.9609,39.9075,39.9342,41260.0
2018-05-09 11:30:00,44.84,44.85,44.78,44.82,20278.0,39.9342,39.9431,39.8807,39.9164,20278.0
2018-05-09 11:35:00,44.81,44.83,44.8,44.83,25673.0,39.9075,39.9253,39.8986,39.9253,25673.0
2018-05-09 11:40:00,44.83,44.85,44.81,44.81,20222.0,39.9253,39.9431,39.9075,39.9075,20222.0
2018-05-09 11:45:00,44.82,44.83,44.74,44.78,61864.0,39.9164,39.9253,39.8451,39.8807,61864.0
2018-05-09 11:50:00,44.77,44.83,44.77,44.83,52242.0,39.8718,39.9253,39.8718,39.9253,52242.0
2018-05-09 11:55:00,44.83,44.87,44.83,44.87,24530.0,39.9253,39.9609,39.9253,39.9609,24530.0
2018-05-09 12:00:00,44.88,44.88,44.84,44.86,42810.0,39.9698,39.9698,39.9342,39.952,42810.0
2018-05-09 12:05:00,44.86,44.88,44.85,44.87,22619.0,39.952,39.9698,39.9431,39.9609,22619.0
2018-05-09 12:10:00,44.87,44.9,44.86,44.89,32874.0,39.9609,39.9876,39.952,39.9787,32874.0
2018-05-09 12:15:00,44.9,44.93,44.89,44.9,34008.0,39.9876,40.0143,39.9787,39.9876,34008.0
2018-05-09 12:20:00,44.91,44.97,44.9,44.94,34448.0,39.9965,40.05,39.9876,40.0232,34448.0
2018-05-09 12:25:00,44.94,44.96,44.9,44.95,60375.0,40.0232,40.041,39.9876,40.0321,60375.0
2018-05-09 12:30:00,44.94,44.99,44.93,44.97,81137.0,40.0232,40.0678,40.0143,40.05,81137.0
2018-05-09 12:35:00,44.98,45.01,44.95,44.99,21001.0,40.0589,40.0856,40.0321,40.0678,21001.0
2018-05-09 12:40:00,45.0,45.05,44.97,45.05,50461.0,40.0767,40.1212,40.05,40.1212,50461.0
2018-05-09 12:45:00,45.05,45.1,45.04,45.09,20706.0,40.1212,40.1657,40.1123,40.1568,20706.0
2018-05-09 12:50:00,45.1,45.11,45.07,45.1,25024.0,40.1657,40.1746,40.139,40.1657,25024.0
2018-05-09 12:55:00,45.1,45.13,45.09,45.12,36512.0,40.1657,40.1924,40.1568,40.1835,36512.0
2018-05-09 13:00:00,45.11,45.22,45.11,45.19,35784.0,40.1746,40.2726,40.1746,40.2459,35784.0
2018-05-09 13:05:00,45.18,45.24,45.18,45.24,58940.0,40.237,40.2904,40.237,40.2904,58940.0
2018-05-09 13:10:00,45.23,45.24,45.18,45.19,35411.0,40.2815,40.2904,40.237,40.2459,35411.0
2018-05-09 13:15:00,45.19,45.19,45.12,45.13,44393.0,40.2459,40.2459,40.1835,40.1924,44393.0
2018-05-09 13:20:00,45.14,45.17,45.13,45.15,30456.0,40.2014,40.2281,40.1924,40.2103,30456.0
2018-05-09 13:25:00,45.15,45.18,45.12,45.15,16700.0,40.2103,40.237,40.1835,40.2103,16700.0
2018-05-09 13:30:00,45.15,45.18,45.15,45.16,16204.0,40.2103,40.237,40.2103,40.2192,16204.0
2018-05-09 13:35:00,45.16,45.17,45.13,45.16,13309.0,40.2192,40.2281,40.1924,40.2192,13309.0
2018-05-09 13:40:00,45.16,45.21,45.15,45.2,14316.0,40.2192,40.2637,40.2103,40.2548,14316.0
2018-05-09 13:45:00,45.2,45.24,45.15,45.23,17974.0,40.2548,40.2904,40.2103,40.2815,17974.0
2018-05-09 13:50:00,45.24,45.26,45.22,45.25,44651.0,40.2904,40.3082,40.2726,40.2993,44651.0
2018-05-09 13:55:00,45.25,45.26,45.21,45.25,44158.0,40.2993,40.3082,40.2637,40.2993,44158.0
2018-05-09 14:00:00,45.25,45.25,45.19,45.21,17323.0,40.2993,40.2993,40.2459,40.2637,17323.0
2018-05-09 14:05:00,45.21,45.22,45.17,45.19,18900.0,40.2637,40.2726,40.2281,40.2459,18900.0
2018-05-09 14:10:00,45.18,45.19,45.15,45.18,30771.0,40.237,40.2459,40.2103,40.237,30771.0
2018-05-09 14:15:00,45.18,45.2,45.15,45.16,25788.0,40.237,40.2548,40.2103,40.2192,25788.0
2018-05-09 14:20:00,45.16,45.16,45.09,45.11,53319.0,40.2192,40.2192,40.1568,40.1746,53319.0
2018-05-09 14:25:00,45.11,45.11,45.04,45.07,56342.0,40.1746,40.1746,40.1123,40.139,56342.0
2018-05-09 14:30:00,45.07,45.09,45.05,45.08,34458.0,40.139,40.1568,40.1212,40.1479,34458.0
2018-05-09 14:35:00,45.09,45.1,45.07,45.07,50923.0,40.1568,40.1657,40.139,40.139,50923.0
2018-05-09 14:40:00,45.08,45.14,45.07,45.13,28768.0,40.1479,40.2014,40.139,40.1924,28768.0
2018-05-09 14:45:00,45.13,45.15,45.12,45.12,55521.0,40.1924,40.2103,40.1835,40.1835,55521.0
2018-05-09 14:50:00,45.13,45.15,45.12,45.13,64638.0,40.1924,40.2103,40.1835,40.1924,64638.0
2018-05-09 14:55:00,45.13,45.15,45.11,45.15,17915.0,40.1924,40.2103,40.1746,40.2103,17915.0
2018-05-09 15:00:00,45.15,45.15,45.12,45.12,34943.0,40.2103,40.2103,40.1835,40.1835,34943.0
2018-05-09 15:05:00,45.12,45.17,45.12,45.16,21563.0,40.1835,40.2281,40.1835,40.2192,21563.0
2018-05-09 15:10:00,45.17,45.18,45.15,45.15,37353.0,40.2281,40.237,40.2103,40.2103,37353.0
2018-05-09 15:15:00,45.16,45.17,45.11,45.14,46613.0,40.2192,40.2281,40.1746,40.2014,46613.0
2018-05-09 15:20:00,45.14,45.15,45.12,45.12,39526.0,40.2014,40.2103,40.1835,40.1835,39526.0
2018-05-09 15:25:00,45.11,45.12,45.08,45.11,51308.0,40.1746,40.1835,40.1479,40.1746,51308.0
2018-05-09 15:30:00,45.11,45.16,45.11,45.13,87659.0,40.1746,40.2192,40.1746,40.1924,87659.0
2018-05-09 15:35:00,45.13,45.16,45.12,45.13,105006.0,40.1924,40.2192,40.1835,40.1924,105006.0
2018-05-09 15:40:00,45.12,45.15,45.11,45.14,28451.0,40.1835,40.2103,40.1746,40.2014,28451.0
2018-05-09 15:45:00,45.15,45.17,45.15,45.16,98666.0,40.2103,40.2281,40.2103,40.2192,98666.0
2018-05-09 15:50:00,45.16,45.18,45.15,45.17,77116.0,40.2192,40.237,40.2103,40.2281,77116.0
2018-05-09 15:55:00,45.18,45.2,45.17,45.18,244577.0,40.237,40.2548,40.2281,40.237,244577.0
2018-05-10 09:30:00,45.2,45.2,44.97,45.04,121944.0,40.2548,40.2548,40.05,40.1123,121944.0
2018-05-10 09:35:00,45.03,45.13,45.01,45.04,58651.0,40.1034,40.1924,40.0856,40.1123,58651.0
2018-05-10 09:40:00,45.04,45.07,44.95,45.04,108365.0,40.1123,40.139,40.0321,40.1123,108365.0
2018-05-10 09:45:00,45.03,45.05,44.98,45.01,44155.0,40.1034,40.1212,40.0589,40.0856,44155.0
2018-05-10 09:50:00,45.01,45.02,44.94,45.01,109110.0,40.0856,40.0945,40.0232,40.0856,109110.0
2018-05-10 09:55:00,45.02,45.13,45.01,45.09,141624.0,40.0945,40.1924,40.0856,40.1568,141624.0
2018-05-10 10:00:00,45.09,45.1,44.96,45.02,97734.0,40.1568,40.1657,40.041,40.0945,97734.0
2018-05-10 10:05:00,45.01,45.08,45.0,45.08,27897.0,40.0856,40.1479,40.0767,40.1479,27897.0
2018-05-10 10:10:00,45.09,45.1,45.03,45.05,25383.0,40.1568,40.1657,40.1034,40.1212,25383.0
2018-05-10 10:15:00,45.04,45.04,44.87,44.87,50571.0,40.1123,40.1123,39.9609,39.9609,50571.0
2018-05-10 10:20:00,44.87,44.87,44.81,44.84,20717.0,39.9609,39.9609,39.9075,39.9342,20717.0
2018-05-10 10:25:00,44.84,44.94,44.84,44.94,38171.0,39.9342,40.0232,39.9342,40.0232,38171.0
2018-05-10 10:30:00,44.93,45.03,44.93,45.01,29338.0,40.0143,40.1034,40.0143,40.0856,29338.0
2018-05-10 10:35:00,45.01,45.12,45.01,45.09,27968.0,40.0856,40.1835,40.0856,40.1568,27968.0
2018-05-10 10:40:00,45.07,45.1,45.05,45.05,12433.0,40.139,40.1657,40.1212,40.1212,12433.0
2018-05-10 10:45:00,45.06,45.09,45.03,45.03,6824.0,40.1301,40.1568,40.1034,40.1034,6824.0
2018-05-10 10:50:00,45.03,45.08,44.98,45.08,18180.0,40.1034,40.1479,40.0589,40.1479,18180.0
2018-05-10 10:55:00,45.08,45.11,45.06,45.09,30312.0,40.1479,40.1746,40.1301,40.1568,30312.0
2018-05-10 11:00:00,45.09,45.1,45.03,45.03,22004.0,40.1568,40.1657,40.1034,40.1034,22004.0
2018-05-10 11:05:00,45.04,45.07,45.02,45.05,23088.0,40.1123,40.139,40.0945,40.1212,23088.0
2018-05-10 11:10:00,45.06,45.07,45.01,45.03,20900.0,40.1301,40.139,40.0856,40.1034,20900.0
2018-05-10 11:15:00,45.03,45.03,44.99,45.01,44104.0,40.1034,40.1034,40.0678,40.0856,44104.0
2018-05-10 11:20:00,45.01,45.02,44.97,45.0,20551.0,40.0856,40.0945,40.05,40.0767,20551.0
2018-05-10 11:25:00,44.99,45.04,44.99,45.03,85011.0,40.0678,40.1123,40.0678,40.1034,85011.0
2018-05-10 11:30:00,45.03,45.04,44.99,45.02,23100.0,40.1034,40.1123,40.0678,40.0945,23100.0
2018-05-10 11:35:00,45.01,45.05,45.01,45.03,9568.0,40.0856,40.1212,40.0856,40.1034,9568.0
2018-05-10 11:40:00,45.04,45.06,45.0,45.04,20600.0,40.1123,40.1301,40.0767,40.1123,20600.0
2018-05-10 11:45:00,45.04,45.11,45.04,45.11,38510.0,40.1123,40.1746,40.1123,40.1746,38510.0
2018-05-10 11:50:00,45.11,45.13,45.06,45.08,13297.0,40.1746,40.1924,40.1301,40.1479,13297.0
2018-05-10 11:55:00,45.08,45.14,45.07,45.11,21965.0,40.1479,40.2014,40.139,40.1746,21965.0
2018-05-10 12:00:00,45.11,45.13,45.1,45.13,8384.0,40.1746,40.1924,40.1657,40.1924,8384.0
2018-05-10 12:05:00,45.12,45.14,45.09,45.11,25261.0,40.1835,40.2014,40.1568,40.1746,25261.0
2018-05-10 12:10:00,45.11,45.17,45.11,45.13,8966.0,40.1746,40.2281,40.1746,40.1924,8966.0
2018-05-10 12:15:00,45.13,45.16,45.12,45.14,5100.0,40.1924,40.2192,40.1835,40.2014,5100.0
2018-05-10 12:20:00,45.14,45.15,45.1,45.1,22851.0,40.2014,40.2103,40.1657,40.1657,22851.0
2018-05-10 12:25:00,45.1,45.13,45.1,45.1,11970.0,40.1657,40.1924,40.1657,40.1657,11970.0
2018-05-10 12:30:00,45.1,45.15,45.09,45.14,37679.0,40.1657,40.2103,40.1568,40.2014,37679.0
2018-05-10 12:35:00,45.14,45.18,45.14,45.16,17150.0,40.2014,40.237,40.2014,40.2192,17150.0
2018-05-10 12:40:00,45.16,45.18,45.14,45.16,9819.0,40.2192,40.237,40.2014,40.2192,9819.0
2018-05-10 12:45:00,45.16,45.19,45.15,45.16,11623.0,40.2192,40.2459,40.2103,40.2192,11623.0
2018-05-10 12:50:00,45.17,45.22,45.16,45.22,17216.0,40.2281,40.2726,40.2192,40.2726,17216.0
2018-05-10 12:55:00,45.22,45.24,45.2,45.2,10834.0,40.2726,40.2904,40.2548,40.2548,10834.0
2018-05-10 13:00:00,45.21,45.26,45.21,45.25,22482.0,40.2637,40.3082,40.2637,40.2993,22482.0
2018-05-10 13:05:00,45.24,45.27,45.23,45.27,7799.0,40.2904,40.3171,40.2815,40.3171,7799.0
2018-05-10 13:10:00,45.28,45.29,45.24,45.24,13223.0,40.326,40.3349,40.2904,40.2904,13223.0
2018-05-10 13:15:00,45.25,45.26,45.24,45.26,8988.0,40.2993,40.3082,40.2904,40.3082,8988.0
2018-05-10 13:20:00,45.26,45.27,45.25,45.25,7300.0,40.3082,40.3171,40.2993,40.2993,7300.0
2018-05-10 13:25:00,45.25,45.26,45.2,45.22,14791.0,40.2993,40.3082,40.2548,40.2726,14791.0
2018-05-10 13:30:00,45.21,45.22,45.17,45.21,12074.0,40.2637,40.2726,40.2281,40.2637,12074.0
2018-05-10 13:35:00,45.2,45.21,45.17,45.17,10295.0,40.2548,40.2637,40.2281,40.2281,10295.0
2018-05-10 13:40:00,45.18,45.22,45.17,45.22,6931.0,40.237,40.2726,40.2281,40.2726,6931.0
2018-05-10 13:45:00,45.22,45.22,45.2,45.21,9315.0,40.2726,40.2726,40.2548,40.2637,9315.0
2018-05-10 13:50:00,45.2,45.24,45.19,45.2,14898.0,40.2548,40.2904,40.2459,40.2548,14898.0
2018-05-10 13:55:00,45.2,45.24,45.19,45.24,6152.0,40.2548,40.2904,40.2459,40.2904,6152.0
2018-05-10 14:00:00,45.23,45.26,45.21,45.25,11462.0,40.2815,40.3082,40.2637,40.2993,11462.0
2018-05-10 14:05:00,45.26,45.27,45.23,45.27,14730.0,40.3082,40.3171,40.2815,40.3171,14730.0
2018-05-10 14:10:00,45.27,45.29,45.26,45.28,7985.0,40.3171,40.3349,40.3082,40.326,7985.0
2018-05-10 14:15:00,45.29,45.34,45.28,45.34,27241.0,40.3349,40.3795,40.326,40.3795,27241.0
2018-05-10 14:20:00,45.34,45.35,45.29,45.31,56423.0,40.3795,40.3884,40.3349,40.3528,56423.0
2018-05-10 14:25:00,45.3,45.32,45.29,45.32,6249.0,40.3438,40.3617,40.3349,40.3617,6249.0
2018-05-10 14:30:00,45.32,45.32,45.26,45.26,12185.0,40.3617,40.3617,40.3082,40.3082,12185.0
2018-05-10 14:35:00,45.26,45.26,45.2,45.2,9466.0,40.3082,40.3082,40.2548,40.2548,9466.0
2018-05-10 14:40:00,45.19,45.21,45.16,45.21,12528.0,40.2459,40.2637,40.2192,40.2637,12528.0
2018-05-10 14:45:00,45.22,45.23,45.21,45.23,60762.0,40.2726,40.2815,40.2637,40.2815,60762.0
2018-05-10 14:50:00,45.22,45.25,45.2,45.2,13199.0,40.2726,40.2993,40.2548,40.2548,13199.0
2018-05-10 14:55:00,45.2,45.22,45.19,45.21,15817.0,40.2548,40.2726,40.2459,40.2637,15817.0
2018-05-10 15:00:00,45.22,45.23,45.15,45.15,26651.0,40.2726,40.2815,40.2103,40.2103,26651.0
2018-05-10 15:05:00,45.15,45.18,45.14,45.15,12795.0,40.2103,40.237,40.2014,40.2103,12795.0
2018-05-10 15:10:00,45.16,45.18,45.13,45.17,18800.0,40.2192,40.237,40.1924,40.2281,18800.0
2018-05-10 15:15:00,45.18,45.21,45.17,45.18,15051.0,40.237,40.2637,40.2281,40.237,15051.0
2018-05-10 15:20:00,45.18,45.18,45.13,45.14,26569.0,40.237,40.237,40.1924,40.2014,26569.0
2018-05-10 15:25:00,45.14,45.15,45.12,45.15,15431.0,40.2014,40.2103,40.1835,40.2103,15431.0
2018-05-10 15:30:00,45.16,45.17,45.13,45.16,27402.0,40.2192,40.2281,40.1924,40.2192,27402.0
2018-05-10 15:35:00,45.15,45.16,45.13,45.16,20920.0,40.2103,40.2192,40.1924,40.2192,20920.0
2018-05-10 15:40:00,45.16,45.16,45.14,45.16,19348.0,40.2192,40.2192,40.2014,40.2192,19348.0
2018-05-10 15:45:00,45.16,45.18,45.15,45.17,34383.0,40.2192,40.237,40.2103,40.2281,34383.0
2018-05-10 15:50:00,45.17,45.22,45.17,45.19,107494.0,40.2281,40.2726,40.2281,40.2459,107494.0
2018-05-10 15:55:00,45.19,45.2,45.17,45.17,168688.0,40.2459,40.2548,40.2281,40.2281,168688.0
2018-05-11 09:30:00,45.11,45.11,44.9,45.07,135430.0,40.1746,40.1746,39.9876,40.139,135430.0
2018-05-11 09:35:00,45.07,45.25,45.04,45.25,111236.0,40.139,40.2993,40.1123,40.2993,111236.0
2018-05-11 09:40:00,45.25,45.38,45.24,45.36,217998.0,40.2993,40.4151,40.2904,40.3973,217998.0
2018-05-11 09:45:00,45.36,45.4,45.26,45.27,136481.0,40.3973,40.4329,40.3082,40.3171,136481.0
2018-05-11 09:50:00,45.26,45.29,45.18,45.24,72971.0,40.3082,40.3349,40.237,40.2904,72971.0
2018-05-11 09:55:00,45.24,45.29,45.24,45.26,41553.0,40.2904,40.3349,40.2904,40.3082,41553.0
2018-05-11 10:00:00,45.27,45.3,45.24,45.25,25978.0,40.3171,40.3438,40.2904,40.2993,25978.0
2018-05-11 10:05:00,45.26,45.34,45.23,45.34,21389.0,40.3082,40.3795,40.2815,40.3795,21389.0
2018-05-11 10:10:00,45.35,45.36,45.31,45.35,21424.0,40.3884,40.3973,40.3528,40.3884,21424.0
2018-05-11 10:15:00,45.36,45.44,45.33,45.42,218901.0,40.3973,40.4685,40.3706,40.4507,218901.0
2018-05-11 10:20:00,45.41,45.49,45.4,45.45,66830.0,40.4418,40.5131,40.4329,40.4774,66830.0
2018-05-11 10:25:00,45.46,45.48,45.42,45.43,61197.0,40.4863,40.5042,40.4507,40.4596,61197.0
2018-05-11 10:30:00,45.42,45.44,45.38,45.41,27193.0,40.4507,40.4685,40.4151,40.4418,27193.0
2018-05-11 10:35:00,45.4,45.41,45.33,45.33,27061.0,40.4329,40.4418,40.3706,40.3706,27061.0
2018-05-11 10:40:00,45.34,45.43,45.33,45.42,21518.0,40.3795,40.4596,40.3706,40.4507,21518.0
2018-05-11 10:45:00,45.41,45.42,45.37,45.41,16963.0,40.4418,40.4507,40.4062,40.4418,16963.0
2018-05-11 10:50:00,45.4,45.41,45.37,45.38,20177.0,40.4329,40.4418,40.4062,40.4151,20177.0
2018-05-11 10:55:00,45.38,45.47,45.36,45.46,79322.0,40.4151,40.4953,40.3973,40.4863,79322.0
2018-05-11 11:00:00,45.46,45.49,45.44,45.48,78044.0,40.4863,40.5131,40.4685,40.5042,78044.0
2018-05-11 11:05:00,45.48,45.48,45.43,45.43,111179.0,40.5042,40.5042,40.4596,40.4596,111179.0
2018-05-11 11:10:00,45.43,45.47,45.43,45.46,27188.0,40.4596,40.4953,40.4596,40.4863,27188.0
2018-05-11 11:15:00,45.46,45.48,45.44,45.48,41987.0,40.4863,40.5042,40.4685,40.5042,41987.0
2018-05-11 11:20:00,45.47,45.54,45.47,45.52,109258.0,40.4953,40.5576,40.4953,40.5398,109258.0
2018-05-11 11:25:00,45.51,45.52,45.48,45.51,72598.0,40.5309,40.5398,40.5042,40.5309,72598.0
2018-05-11 11:30:00,45.52,45.57,45.52,45.55,97636.0,40.5398,40.5843,40.5398,40.5665,97636.0
2018-05-11 11:35:00,45.55,45.6,45.54,45.58,45275.0,40.5665,40.611,40.5576,40.5932,45275.0
2018-05-11 11:40:00,45.58,45.62,45.57,45.62,38342.0,40.5932,40.6288,40.5843,40.6288,38342.0
2018-05-11 11:45:00,45.61,45.61,45.58,45.6,96590.0,40.6199,40.6199,40.5932,40.611,96590.0
2018-05-11 11:50:00,45.59,45.63,45.59,45.63,18020.0,40.6021,40.6377,40.6021,40.6377,18020.0
2018-05-11 11:55:00,45.62,45.62,45.57,45.59,114423.0,40.6288,40.6288,40.5843,40.6021,114423.0
2018-05-11 12:00:00,45.59,45.62,45.57,45.6,99162.0,40.6021,40.6288,40.5843,40.611,99162.0
2018-05-11 12:05:00,45.6,45.61,45.59,45.61,115851.0,40.611,40.6199,40.6021,40.6199,115851.0
2018-05-11 12:10:00,45.61,45.61,45.52,45.53,66521.0,40.6199,40.6199,40.5398,40.5487,66521.0
2018-05-11 12:15:00,45.53,45.53,45.49,45.52,37723.0,40.5487,40.5487,40.5131,40.5398,37723.0
2018-05-11 12:20:00,45.51,45.53,45.46,45.47,208815.0,40.5309,40.5487,40.4863,40.4953,208815.0
2018-05-11 12:25:00,45.46,45.49,45.44,45.45,8521.0,40.4863,40.5131,40.4685,40.4774,8521.0
2018-05-11 12:30:00,45.45,45.47,45.44,45.46,7600.0,40.4774,40.4953,40.4685,40.4863,7600.0
2018-05-11 12:35:00,45.46,45.49,45.44,45.48,17702.0,40.4863,40.5131,40.4685,40.5042,17702.0
2018-05-11 12:40:00,45.48,45.51,45.46,45.5,24800.0,40.5042,40.5309,40.4863,40.522,24800.0
2018-05-11 12:45:00,45.49,45.53,45.48,45.52,20693.0,40.5131,40.5487,40.5042,40.5398,20693.0
2018-05-11 12:50:00,45.52,45.54,45.51,45.53,8700.0,40.5398,40.5576,40.5309,40.5487,8700.0
2018-05-11 12:55:00,45.52,45.52,45.48,45.49,6790.0,40.5398,40.5398,40.5042,40.5131,6790.0
2018-05-11 13:00:00,45.49,45.5,45.47,45.5,7400.0,40.5131,40.522,40.4953,40.522,7400.0
2018-05-11 13:05:00,45.51,45.53,45.5,45.51,4400.0,40.5309,40.5487,40.522,40.5309,4400.0
2018-05-11 13:10:00,45.51,45.53,45.49,45.5,43247.0,40.5309,40.5487,40.5131,40.522,43247.0
2018-05-11 13:15:00,45.5,45.53,45.48,45.48,9611.0,40.522,40.5487,40.5042,40.5042,9611.0
2018-05-11 13:20:00,45.49,45.51,45.48,45.48,9900.0,40.5131,40.5309,40.5042,40.5042,9900.0
2018-05-11 13:25:00,45.47,45.5,45.45,45.45,11387.0,40.4953,40.522,40.4774,40.4774,11387.0
2018-05-11 13:30:00,45.44,45.47,45.43,45.46,10095.0,40.4685,40.4953,40.4596,40.4863,10095.0
2018-05-11 13:35:00,45.46,45.47,45.42,45.44,13382.0,40.4863,40.4953,40.4507,40.4685,13382.0
2018-05-11 13:40:00,45.43,45.44,45.39,45.41,11913.0,40.4596,40.4685,40.424,40.4418,11913.0
2018-05-11 13:45:00,45.41,45.46,45.4,45.46,14687.0,40.4418,40.4863,40.4329,40.4863,14687.0
2018-05-11 13:50:00,45.46,45.49,45.44,45.47,8574.0,40.4863,40.5131,40.4685,40.4953,8574.0
2018-05-11 13:55:00,45.48,45.49,45.47,45.48,4043.0,40.5042,40.5131,40.4953,40.5042,4043.0
2018-05-11 14:00:00,45.48,45.5,45.46,45.46,48397.0,40.5042,40.522,40.4863,40.4863,48397.0
2018-05-11 14:05:00,45.47,45.48,45.43,45.43,14233.0,40.4953,40.5042,40.4596,40.4596,14233.0
2018-05-11 14:10:00,45.43,45.47,45.39,45.4,84840.0,40.4596,40.4953,40.424,40.4329,84840.0
2018-05-11 14:15:00,45.4,45.48,45.38,45.47,19006.0,40.4329,40.5042,40.4151,40.4953,19006.0
2018-05-11 14:20:00,45.47,45.54,45.46,45.52,16541.0,40.4953,40.5576,40.4863,40.5398,16541.0
2018-05-11 14:25:00,45.52,45.53,45.5,45.52,15242.0,40.5398,40.5487,40.522,40.5398,15242.0
2018-05-11 14:30:00,45.52,45.55,45.51,45.53,19693.0,40.5398,40.5665,40.5309,40.5487,19693.0
2018-05-11 14:35:00,45.53,45.57,45.51,45.56,36846.0,40.5487,40.5843,40.5309,40.5754,36846.0
2018-05-11 14:40:00,45.56,45.58,45.55,45.56,30201.0,40.5754,40.5932,40.5665,40.5754,30201.0
2018-05-11 14:45:00,45.56,45.57,45.53,45.55,28752.0,40.5754,40.5843,40.5487,40.5665,28752.0
2018-05-11 14:50:00,45.55,45.56,45.52,45.54,47464.0,40.5665,40.5754,40.5398,40.5576,47464.0
2018-05-11 14:55:00,45.53,45.58,45.52,45.57,28393.0,40.5487,40.5932,40.5398,40.5843,28393.0
2018-05-11 15:00:00,45.57,45.58,45.55,45.55,22033.0,40.5843,40.5932,40.5665,40.5665,22033.0
2018-05-11 15:05:00,45.55,45.57,45.52,45.55,33406.0,40.5665,40.5843,40.5398,40.5665,33406.0
2018-05-11 15:10:00,45.55,45.57,45.55,45.57,15239.0,40.5665,40.5843,40.5665,40.5843,15239.0
2018-05-11 15:15:00,45.57,45.57,45.53,45.55,42494.0,40.5843,40.5843,40.5487,40.5665,42494.0
2018-05-11 15:20:00,45.55,45.57,45.53,45.55,31332.0,40.5665,40.5843,40.5487,40.5665,31332.0
2018-05-11 15:25:00,45.55,45.56,45.53,45.55,21734.0,40.5665,40.5754,40.5487,40.5665,21734.0
2018-05-11 15:30:00,45.55,45.57,45.54,45.57,92017.0,40.5665,40.5843,40.5576,40.5843,92017.0
2018-05-11 15:35:00,45.56,45.59,45.56,45.58,70536.0,40.5754,40.6021,40.5754,40.5932,70536.0
2018-05-11 15:40:00,45.58,45.58,45.56,45.57,60229.0,40.5932,40.5932,40.5754,40.5843,60229.0
2018-05-11 15:45:00,45.57,45.57,45.53,45.54,77275.0,40.5843,40.5843,40.5487,40.5576,77275.0
2018-05-11 15:50:00,45.54,45.55,45.51,45.53,103257.0,40.5576,40.5665,40.5309,40.5487,103257.0
2018-05-11 15:55:00,45.52,45.53,45.5,45.52,170195.0,40.5398,40.5487,40.522,40.5398,170195.0
2018-05-14 09:30:00,45.65,45.81,45.65,45.79,38461.0,40.6556,40.7981,40.6556,40.7802,38461.0
2018-05-14 09:35:00,45.79,45.87,45.76,45.87,33033.0,40.7802,40.8515,40.7535,40.8515,33033.0
2018-05-14 09:40:00,45.88,45.92,45.84,45.9,23451.0,40.8604,40.896,40.8248,40.8782,23451.0
2018-05-14 09:45:00,45.9,45.97,45.87,45.96,87355.0,40.8782,40.9405,40.8515,40.9316,87355.0
2018-05-14 09:50:00,45.98,46.06,45.98,46.06,26613.0,40.9495,41.0207,40.9495,41.0207,26613.0
2018-05-14 09:55:00,46.06,46.12,46.06,46.08,128637.0,41.0207,41.0741,41.0207,41.0385,128637.0
2018-05-14 10:00:00,46.07,46.13,46.05,46.11,51959.0,41.0296,41.083,41.0118,41.0652,51959.0
2018-05-14 10:05:00,46.11,46.12,46.03,46.04,22184.0,41.0652,41.0741,40.994,41.0029,22184.0
2018-05-14 10:10:00,46.04,46.04,45.98,46.01,62396.0,41.0029,41.0029,40.9495,40.9762,62396.0
2018-05-14 10:15:00,46.01,46.04,45.97,46.04,94252.0,40.9762,41.0029,40.9405,41.0029,94252.0
2018-05-14 10:20:00,46.03,46.05,46.0,46.04,20900.0,40.994,41.0118,40.9673,41.0029,20900.0
2018-05-14 10:25:00,46.05,46.05,46.01,46.02,13850.0,41.0118,41.0118,40.9762,40.9851,13850.0
2018-05-14 10:30:00,46.02,46.08,46.02,46.05,53006.0,40.9851,41.0385,40.9851,41.0118,53006.0
2018-05-14 10:35:00,46.05,46.11,46.04,46.09,39375.0,41.0118,41.0652,41.0029,41.0474,39375.0
2018-05-14 10:40:00,46.09,46.09,46.0,46.0,41110.0,41.0474,41.0474,40.9673,40.9673,41110.0
2018-05-14 10:45:00,45.99,45.99,45.91,45.92,77907.0,40.9584,40.9584,40.8871,40.896,77907.0
2018-05-14 10:50:00,45.93,45.94,45.91,45.91,93992.0,40.9049,40.9138,40.8871,40.8871,93992.0
2018-05-14 10:55:00,45.92,45.95,45.9,45.92,105899.0,40.896,40.9227,40.8782,40.896,105899.0
2018-05-14 11:00:00,45.91,45.94,45.9,45.91,24872.0,40.8871,40.9138,40.8782,40.8871,24872.0
2018-05-14 11:05:00,45.91,45.97,45.91,45.94,15014.0,40.8871,40.9405,40.8871,40.9138,15014.0
2018-05-14 11:10:00,45.94,45.97,45.94,45.94,16108.0,40.9138,40.9405,40.9138,40.9138,16108.0
2018-05-14 11:15:00,45.94,45.99,45.94,45.99,21131.0,40.9138,40.9584,40.9138,40.9584,21131.0
2018-05-14 11:20:00,46.0,46.03,45.97,45.97,24227.0,40.9673,40.994,40.9405,40.9405,24227.0
2018-05-14 11:25:00,45.97,45.99,45.94,45.94,16648.0,40.9405,40.9584,40.9138,40.9138,16648.0
2018-05-14 11:30:00,45.95,46.04,45.95,46.02,174783.0,40.9227,41.0029,40.9227,40.9851,174783.0
2018-05-14 11:35:00,46.01,46.02,45.96,46.01,148148.0,40.9762,40.9851,40.9316,40.9762,148148.0
2018-05-14 11:40:00,46.01,46.04,45.98,46.04,39954.0,40.9762,41.0029,40.9495,41.0029,39954.0
2018-05-14 11:45:00,46.04,46.07,46.03,46.04,20082.0,41.0029,41.0296,40.994,41.0029,20082.0
2018-05-14 11:50:00,46.04,46.05,46.0,46.05,40844.0,41.0029,41.0118,40.9673,41.0118,40844.0
2018-05-14 11:55:00,46.05,46.07,46.04,46.06,13145.0,41.0118,41.0296,41.0029,41.0207,13145.0
2018-05-14 12:00:00,46.06,46.15,46.06,46.08,25218.0,41.0207,41.1009,41.0207,41.0385,25218.0
2018-05-14 12:05:00,46.08,46.12,46.07,46.08,13594.0,41.0385,41.0741,41.0296,41.0385,13594.0
2018-05-14 12:10:00,46.09,46.1,46.04,46.04,16196.0,41.0474,41.0563,41.0029,41.0029,16196.0
2018-05-14 12:15:00,46.04,46.07,46.02,46.04,23268.0,41.0029,41.0296,40.9851,41.0029,23268.0
2018-05-14 12:20:00,46.05,46.07,46.04,46.06,8344.0,41.0118,41.0296,41.0029,41.0207,8344.0
2018-05-14 12:25:00,46.05,46.06,46.01,46.01,9308.0,41.0118,41.0207,40.9762,40.9762,9308.0
2018-05-14 12:30:00,46.01,46.03,46.0,46.02,10876.0,40.9762,40.994,40.9673,40.9851,10876.0
2018-05-14 12:35:00,46.01,46.05,46.01,46.04,13885.0,40.9762,41.0118,40.9762,41.0029,13885.0
2018-05-14 12:40:00,46.03,46.06,46.02,46.03,10694.0,40.994,41.0207,40.9851,40.994,10694.0
2018-05-14 12:45:00,46.03,46.07,46.03,46.05,42128.0,40.994,41.0296,40.994,41.0118,42128.0
2018-05-14 12:50:00,46.06,46.1,46.05,46.07,93403.0,41.0207,41.0563,41.0118,41.0296,93403.0
2018-05-14 12:55:00,46.07,46.08,46.03,46.04,35733.0,41.0296,41.0385,40.994,41.0029,35733.0
2018-05-14 13:00:00,46.03,46.09,46.03,46.05,50687.0,40.994,41.0474,40.994,41.0118,50687.0
2018-05-14 13:05:00,46.05,46.06,46.03,46.05,16253.0,41.0118,41.0207,40.994,41.0118,16253.0
2018-05-14 13:10:00,46.04,46.06,46.02,46.05,29756.0,41.0029,41.0207,40.9851,41.0118,29756.0
2018-05-14 13:15:00,46.04,46.1,46.04,46.08,67994.0,41.0029,41.0563,41.0029,41.0385,67994.0
2018-05-14 13:20:00,46.08,46.12,46.08,46.11,17587.0,41.0385,41.0741,41.0385,41.0652,17587.0
2018-05-14 13:25:00,46.11,46.13,46.1,46.11,53575.0,41.0652,41.083,41.0563,41.0652,53575.0
2018-05-14 13:30:00,46.11,46.14,46.07,46.14,16587.0,41.0652,41.0919,41.0296,41.0919,16587.0
2018-05-14 13:35:00,46.14,46.15,46.12,46.14,27416.0,41.0919,41.1009,41.0741,41.0919,27416.0
2018-05-14 13:40:00,46.14,46.16,46.13,46.16,25264.0,41.0919,41.1098,41.083,41.1098,25264.0
2018-05-14 13:45:00,46.16,46.16,46.12,46.14,67545.0,41.1098,41.1098,41.0741,41.0919,67545.0
2018-05-14 13:50:00,46.14,46.15,46.12,46.14,8401.0,41.0919,41.1009,41.0741,41.0919,8401.0
2018-05-14 13:55:00,46.13,46.16,46.13,46.14,25189.0,41.083,41.1098,41.083,41.0919,25189.0
2018-05-14 14:00:00,46.14,46.16,46.12,46.14,113488.0,41.0919,41.1098,41.0741,41.0919,113488.0
2018-05-14 14:05:00,46.14,46.14,46.08,46.08,41164.0,41.0919,41.0919,41.0385,41.0385,41164.0
2018-05-14 14:10:00,46.08,46.12,46.08,46.11,43886.0,41.0385,41.0741,41.0385,41.0652,43886.0
2018-05-14 14:15:00,46.11,46.11,46.09,46.1,60143.0,41.0652,41.0652,41.0474,41.0563,60143.0
2018-05-14 14:20:00,46.09,46.12,46.08,46.11,115638.0,41.0474,41.0741,41.0385,41.0652,115638.0
2018-05-14 14:25:00,46.1,46.12,46.1,46.1,32991.0,41.0563,41.0741,41.0563,41.0563,32991.0
2018-05-14 14:30:00,46.11,46.12,46.1,46.11,44810.0,41.0652,41.0741,41.0563,41.0652,44810.0
2018-05-14 14:35:00,46.1,46.16,46.1,46.16,11081.0,41.0563,41.1098,41.0563,41.1098,11081.0
2018-05-14 14:40:00,46.15,46.18,46.15,46.18,29983.0,41.1009,41.1276,41.1009,41.1276,29983.0
2018-05-14 14:45:00,46.18,46.19,46.16,46.16,18641.0,41.1276,41.1365,41.1098,41.1098,18641.0
2018-05-14 14:50:00,46.16,46.16,46.12,46.16,49701.0,41.1098,41.1098,41.0741,41.1098,49701.0
2018-05-14 14:55:00,46.15,46.18,46.15,46.17,30796.0,41.1009,41.1276,41.1009,41.1187,30796.0
2018-05-14 15:00:00,46.16,46.18,46.14,46.15,28335.0,41.1098,41.1276,41.0919,41.1009,28335.0
2018-05-14 15:05:00,46.14,46.16,46.12,46.16,29616.0,41.0919,41.1098,41.0741,41.1098,29616.0
2018-05-14 15:10:00,46.16,46.19,46.15,46.16,26183.0,41.1098,41.1365,41.1009,41.1098,26183.0
2018-05-14 15:15:00,46.16,46.17,46.1,46.11,42539.0,41.1098,41.1187,41.0563,41.0652,42539.0
2018-05-14 15:20:00,46.11,46.18,46.1,46.16,35781.0,41.0652,41.1276,41.0563,41.1098,35781.0
2018-05-14 15:25:00,46.15,46.18,46.14,46.18,39679.0,41.1009,41.1276,41.0919,41.1276,39679.0
2018-05-14 15:30:00,46.18,46.19,46.11,46.12,116216.0,41.1276,41.1365,41.0652,41.0741,116216.0
2018-05-14 15:35:00,46.13,46.15,46.12,46.14,77472.0,41.083,41.1009,41.0741,41.0919,77472.0
2018-05-14 15:40:00,46.14,46.15,46.12,46.13,188989.0,41.0919,41.1009,41.0741,41.083,188989.0
2018-05-14 15:45:00,46.12,46.12,46.07,46.07,111003.0,41.0741,41.0741,41.0296,41.0296,111003.0
2018-05-14 15:50:00,46.07,46.09,46.04,46.04,193183.0,41.0296,41.0474,41.0029,41.0029,193183.0
2018-05-14 15:55:00,46.04,46.09,46.04,46.08,396202.0,41.0029,41.0474,41.0029,41.0385,396202.0
2018-05-15 09:30:00,45.94,45.94,45.8,45.89,95675.0,40.9138,40.9138,40.7891,40.8693,95675.0
2018-05-15 09:35:00,45.89,45.89,45.78,45.79,394459.0,40.8693,40.8693,40.7713,40.7802,394459.0
2018-05-15 09:40:00,45.79,45.82,45.75,45.82,174127.0,40.7802,40.807,40.7446,40.807,174127.0
2018-05-15 09:45:00,45.81,45.91,45.76,45.9,71546.0,40.7981,40.8871,40.7535,40.8782,71546.0
2018-05-15 09:50:00,45.91,45.95,45.88,45.9,200699.0,40.8871,40.9227,40.8604,40.8782,200699.0
2018-05-15 09:55:00,45.89,45.89,45.78,45.79,125635.0,40.8693,40.8693,40.7713,40.7802,125635.0
2018-05-15 10:00:00,45.79,45.9,45.78,45.89,54217.0,40.7802,40.8782,40.7713,40.8693,54217.0
2018-05-15 10:05:00,45.9,46.01,45.9,45.96,30708.0,40.8782,40.9762,40.8782,40.9316,30708.0
2018-05-15 10:10:00,45.96,46.04,45.95,46.02,31792.0,40.9316,41.0029,40.9227,40.9851,31792.0
2018-05-15 10:15:00,46.03,46.03,45.91,45.94,35805.0,40.994,40.994,40.8871,40.9138,35805.0
2018-05-15 10:20:00,45.95,46.02,45.92,46.02,18490.0,40.9227,40.9851,40.896,40.9851,18490.0
2018-05-15 10:25:00,46.02,46.04,45.99,46.01,159460.0,40.9851,41.0029,40.9584,40.9762,159460.0
2018-05-15 10:30:00,46.01,46.07,46.0,46.07,241088.0,40.9762,41.0296,40.9673,41.0296,241088.0
2018-05-15 10:35:00,46.07,46.24,46.07,46.23,74602.0,41.0296,41.181,41.0296,41.1721,74602.0
2018-05-15 10:40:00,46.22,46.23,46.17,46.2,32531.0,41.1632,41.1721,41.1187,41.1454,32531.0
2018-05-15 10:45:00,46.19,46.24,46.16,46.2,34843.0,41.1365,41.181,41.1098,41.1454,34843.0
2018-05-15 10:50:00,46.21,46.29,46.2,46.26,38970.0,41.1543,41.2255,41.1454,41.1988,38970.0
2018-05-15 10:55:00,46.25,46.3,46.21,46.29,47559.0,41.1899,41.2344,41.1543,41.2255,47559.0
2018-05-15 11:00:00,46.3,46.36,46.3,46.31,32539.0,41.2344,41.2879,41.2344,41.2433,32539.0
2018-05-15 11:05:00,46.3,46.33,46.29,46.3,28606.0,41.2344,41.2612,41.2255,41.2344,28606.0
2018-05-15 11:10:00,46.29,46.31,46.26,46.27,47588.0,41.2255,41.2433,41.1988,41.2077,47588.0
2018-05-15 11:15:00,46.27,46.32,46.25,46.3,31925.0,41.2077,41.2523,41.1899,41.2344,31925.0
2018-05-15 11:20:00,46.31,46.33,46.27,46.31,42015.0,41.2433,41.2612,41.2077,41.2433,42015.0
2018-05-15 11:25:00,46.3,46.31,46.22,46.23,9652.0,41.2344,41.2433,41.1632,41.1721,9652.0
2018-05-15 11:30:00,46.23,46.26,46.22,46.23,22471.0,41.1721,41.1988,41.1632,41.1721,22471.0
2018-05-15 11:35:00,46.22,46.23,46.17,46.18,19943.0,41.1632,41.1721,41.1187,41.1276,19943.0
2018-05-15 11:40:00,46.17,46.22,46.17,46.21,17656.0,41.1187,41.1632,41.1187,41.1543,17656.0
2018-05-15 11:45:00,46.21,46.23,46.19,46.23,7684.0,41.1543,41.1721,41.1365,41.1721,7684.0
2018-05-15 11:50:00,46.23,46.23,46.16,46.21,10610.0,41.1721,41.1721,41.1098,41.1543,10610.0
2018-05-15 11:55:00,46.22,46.26,46.16,46.16,14504.0,41.1632,41.1988,41.1098,41.1098,14504.0
2018-05-15 12:00:00,46.17,46.18,46.12,46.13,11650.0,41.1187,41.1276,41.0741,41.083,11650.0
2018-05-15 12:05:00,46.13,46.15,46.07,46.1,18770.0,41.083,41.1009,41.0296,41.0563,18770.0
2018-05-15 12:10:00,46.09,46.12,46.06,46.09,11859.0,41.0474,41.0741,41.0207,41.0474,11859.0
2018-05-15 12:15:00,46.1,46.13,46.09,46.11,15998.0,41.0563,41.083,41.0474,41.0652,15998.0
2018-05-15 12:20:00,46.12,46.16,46.12,46.15,19705.0,41.0741,41.1098,41.0741,41.1009,19705.0
2018-05-15 12:25:00,46.14,46.15,46.11,46.14,15643.0,41.0919,41.1009,41.0652,41.0919,15643.0
2018-05-15 12:30:00,46.14,46.17,46.13,46.15,12100.0,41.0919,41.1187,41.083,41.1009,12100.0
2018-05-15 12:35:00,46.16,46.17,46.15,46.16,5016.0,41.1098,41.1187,41.1009,41.1098,5016.0
2018-05-15 12:40:00,46.16,46.2,46.16,46.19,16231.0,41.1098,41.1454,41.1098,41.1365,16231.0
2018-05-15 12:45:00,46.19,46.23,46.18,46.23,68542.0,41.1365,41.1721,41.1276,41.1721,68542.0
2018-05-15 12:50:00,46.23,46.24,46.2,46.22,64918.0,41.1721,41.181,41.1454,41.1632,64918.0
2018-05-15 12:55:00,46.22,46.27,46.19,46.2,29095.0,41.1632,41.2077,41.1365,41.1454,29095.0
2018-05-15 13:00:00,46.19,46.2,46.15,46.16,15646.0,41.1365,41.1454,41.1009,41.1098,15646.0
2018-05-15 13:05:00,46.16,46.17,46.13,46.13,15300.0,41.1098,41.1187,41.083,41.083,15300.0
2018-05-15 13:10:00,46.13,46.15,46.11,46.14,8700.0,41.083,41.1009,41.0652,41.0919,8700.0
2018-05-15 13:15:00,46.14,46.16,46.12,46.16,5800.0,41.0919,41.1098,41.0741,41.1098,5800.0
2018-05-15 13:20:00,46.16,46.17,46.11,46.14,28887.0,41.1098,41.1187,41.0652,41.0919,28887.0
2018-05-15 13:25:00,46.14,46.15,46.09,46.09,8197.0,41.0919,41.1009,41.0474,41.0474,8197.0
2018-05-15 13:30:00,46.1,46.12,46.08,46.1,5000.0,41.0563,41.0741,41.0385,41.0563,5000.0
2018-05-15 13:35:00,46.1,46.14,46.1,46.13,9018.0,41.0563,41.0919,41.0563,41.083,9018.0
2018-05-15 13:40:00,46.13,46.15,46.09,46.11,32654.0,41.083,41.1009,41.0474,41.0652,32654.0
2018-05-15 13:45:00,46.11,46.16,46.11,46.16,6300.0,41.0652,41.1098,41.0652,41.1098,6300.0
2018-05-15 13:50:00,46.17,46.17,46.14,46.15,29793.0,41.1187,41.1187,41.0919,41.1009,29793.0
2018-05-15 13:55:00,46.16,46.17,46.11,46.11,70193.0,41.1098,41.1187,41.0652,41.0652,70193.0
2018-05-15 14:00:00,46.11,46.13,46.1,46.13,83251.0,41.0652,41.083,41.0563,41.083,83251.0
2018-05-15 14:05:00,46.12,46.13,46.11,46.11,66045.0,41.0741,41.083,41.0652,41.0652,66045.0
2018-05-15 14:10:00,46.11,46.14,46.09,46.13,102717.0,41.0652,41.0919,41.0474,41.083,102717.0
2018-05-15 14:15:00,46.13,46.13,46.1,46.11,64892.0,41.083,41.083,41.0563,41.0652,64892.0
2018-05-15 14:20:00,46.11,46.12,46.08,46.09,66623.0,41.0652,41.0741,41.0385,41.0474,66623.0
2018-05-15 14:25:00,46.09,46.13,46.03,46.13,78387.0,41.0474,41.083,40.994,41.083,78387.0
2018-05-15 14:30:00,46.12,46.2,46.12,46.16,32282.0,41.0741,41.1454,41.0741,41.1098,32282.0
2018-05-15 14:35:00,46.17,46.22,46.16,46.17,17241.0,41.1187,41.1632,41.1098,41.1187,17241.0
2018-05-15 14:40:00,46.17,46.19,46.16,46.18,54916.0,41.1187,41.1365,41.1098,41.1276,54916.0
2018-05-15 14:45:00,46.18,46.19,46.13,46.14,26826.0,41.1276,41.1365,41.083,41.0919,26826.0
2018-05-15 14:50:00,46.14,46.17,46.14,46.17,14475.0,41.0919,41.1187,41.0919,41.1187,14475.0
2018-05-15 14:55:00,46.17,46.17,46.14,46.16,20800.0,41.1187,41.1187,41.0919,41.1098,20800.0
2018-05-15 15:00:00,46.17,46.19,46.14,46.17,21564.0,41.1187,41.1365,41.0919,41.1187,21564.0
2018-05-15 15:05:00,46.17,46.21,46.16,46.2,64536.0,41.1187,41.1543,41.1098,41.1454,64536.0
2018-05-15 15:10:00,46.2,46.21,46.18,46.19,32860.0,41.1454,41.1543,41.1276,41.1365,32860.0
2018-05-15 15:15:00,46.2,46.22,46.2,46.21,40538.0,41.1454,41.1632,41.1454,41.1543,40538.0
2018-05-15 15:20:00,46.22,46.22,46.15,46.16,27246.0,41.1632,41.1632,41.1009,41.1098,27246.0
2018-05-15 15:25:00,46.16,46.18,46.14,46.14,25495.0,41.1098,41.1276,41.0919,41.0919,25495.0
2018-05-15 15:30:00,46.13,46.17,46.12,46.17,120652.0,41.083,41.1187,41.0741,41.1187,120652.0
2018-05-15 15:35:00,46.18,46.19,46.16,46.16,28700.0,41.1276,41.1365,41.1098,41.1098,28700.0
2018-05-15 15:40:00,46.16,46.17,46.13,46.17,44842.0,41.1098,41.1187,41.083,41.1187,44842.0
2018-05-15 15:45:00,46.16,46.17,46.11,46.13,104980.0,41.1098,41.1187,41.0652,41.083,104980.0
2018-05-15 15:50:00,46.14,46.2,46.14,46.18,129543.0,41.0919,41.1454,41.0919,41.1276,129543.0
2018-05-15 15:55:00,46.19,46.24,46.17,46.22,241392.0,41.1365,41.181,41.1187,41.1632,241392.0
2018-05-16 09:30:00,46.6,46.76,46.6,46.75,195995.0,41.5016,41.6441,41.5016,41.6352,195995.0
2018-05-16 09:35:00,46.77,47.0,46.76,46.95,111651.0,41.653,41.8579,41.6441,41.8133,111651.0
2018-05-16 09:40:00,46.94,47.16,46.94,47.05,470823.0,41.8044,42.0004,41.8044,41.9024,470823.0
2018-05-16 09:45:00,47.06,47.12,47.0,47.01,317293.0,41.9113,41.9647,41.8579,41.8668,317293.0
2018-05-16 09:50:00,47.01,47.07,46.92,46.97,198967.0,41.8668,41.9202,41.7866,41.8311,198967.0
2018-05-16 09:55:00,46.97,47.0,46.9,46.92,250883.0,41.8311,41.8579,41.7688,41.7866,250883.0
2018-05-16 10:00:00,46.92,46.93,46.83,46.86,154680.0,41.7866,41.7955,41.7065,41.7332,154680.0
2018-05-16 10:05:00,46.86,46.86,46.74,46.74,150296.0,41.7332,41.7332,41.6263,41.6263,150296.0
2018-05-16 10:10:00,46.74,46.78,46.7,46.77,145465.0,41.6263,41.6619,41.5907,41.653,145465.0
2018-05-16 10:15:00,46.77,46.77,46.63,46.7,133796.0,41.653,41.653,41.5283,41.5907,133796.0
2018-05-16 10:20:00,46.69,46.76,46.67,46.76,92628.0,41.5818,41.6441,41.564,41.6441,92628.0
2018-05-16 10:25:00,46.76,46.76,46.67,46.67,127809.0,41.6441,41.6441,41.564,41.564,127809.0
2018-05-16 10:30:00,46.67,46.71,46.65,46.66,71699.0,41.564,41.5996,41.5462,41.5551,71699.0
2018-05-16 10:35:00,46.65,46.75,46.62,46.69,113073.0,41.5462,41.6352,41.5194,41.5818,113073.0
2018-05-16 10:40:00,46.7,46.8,46.67,46.79,46580.0,41.5907,41.6797,41.564,41.6708,46580.0
2018-05-16 10:45:00,46.79,46.8,46.74,46.78,44116.0,41.6708,41.6797,41.6263,41.6619,44116.0
2018-05-16 10:50:00,46.78,46.91,46.78,46.9,233076.0,41.6619,41.7777,41.6619,41.7688,233076.0
2018-05-16 10:55:00,46.9,46.9,46.81,46.87,90711.0,41.7688,41.7688,41.6886,41.7421,90711.0
2018-05-16 11:00:00,46.87,46.87,46.8,46.81,53168.0,41.7421,41.7421,41.6797,41.6886,53168.0
2018-05-16 11:05:00,46.8,46.85,46.78,46.78,75884.0,41.6797,41.7243,41.6619,41.6619,75884.0
2018-05-16 11:10:00,46.79,46.8,46.75,46.79,28927.0,41.6708,41.6797,41.6352,41.6708,28927.0
2018-05-16 11:15:00,46.77,46.79,46.73,46.78,34157.0,41.653,41.6708,41.6174,41.6619,34157.0
2018-05-16 11:20:00,46.78,46.83,46.75,46.77,112635.0,41.6619,41.7065,41.6352,41.653,112635.0
2018-05-16 11:25:00,46.76,46.76,46.7,46.72,17493.0,41.6441,41.6441,41.5907,41.6085,17493.0
2018-05-16 11:30:00,46.72,46.74,46.68,46.7,13700.0,41.6085,41.6263,41.5729,41.5907,13700.0
2018-05-16 11:35:00,46.7,46.75,46.69,46.73,41392.0,41.5907,41.6352,41.5818,41.6174,41392.0
2018-05-16 11:40:00,46.74,46.78,46.73,46.76,49917.0,41.6263,41.6619,41.6174,41.6441,49917.0
2018-05-16 11:45:00,46.76,46.84,46.76,46.82,37017.0,41.6441,41.7154,41.6441,41.6976,37017.0
2018-05-16 11:50:00,46.82,46.87,46.82,46.84,39783.0,41.6976,41.7421,41.6976,41.7154,39783.0
2018-05-16 11:55:00,46.84,46.87,46.83,46.86,41597.0,41.7154,41.7421,41.7065,41.7332,41597.0
2018-05-16 12:00:00,46.86,46.89,46.85,46.88,36712.0,41.7332,41.7599,41.7243,41.751,36712.0
2018-05-16 12:05:00,46.87,46.96,46.87,46.9,79286.0,41.7421,41.8222,41.7421,41.7688,79286.0
2018-05-16 12:10:00,46.89,46.9,46.85,46.9,41585.0,41.7599,41.7688,41.7243,41.7688,41585.0
2018-05-16 12:15:00,46.9,46.91,46.85,46.91,43581.0,41.7688,41.7777,41.7243,41.7777,43581.0
2018-05-16 12:20:00,46.9,46.93,46.86,46.93,143411.0,41.7688,41.7955,41.7332,41.7955,143411.0
2018-05-16 12:25:00,46.94,46.98,46.93,46.93,54727.0,41.8044,41.84,41.7955,41.7955,54727.0
2018-05-16 12:30:00,46.93,46.99,46.93,46.96,12674.0,41.7955,41.849,41.7955,41.8222,12674.0
2018-05-16 12:35:00,46.97,47.01,46.97,47.0,64768.0,41.8311,41.8668,41.8311,41.8579,64768.0
2018-05-16 12:40:00,47.0,47.01,46.97,46.98,57929.0,41.8579,41.8668,41.8311,41.84,57929.0
2018-05-16 12:45:00,46.97,47.01,46.93,46.97,150130.0,41.8311,41.8668,41.7955,41.8311,150130.0
2018-05-16 12:50:00,46.97,47.01,46.96,46.96,72028.0,41.8311,41.8668,41.8222,41.8222,72028.0
2018-05-16 12:55:00,46.96,46.99,46.95,46.98,66861.0,41.8222,41.849,41.8133,41.84,66861.0
2018-05-16 13:00:00,46.98,46.98,46.94,46.96,20336.0,41.84,41.84,41.8044,41.8222,20336.0
2018-05-16 13:05:00,46.96,46.97,46.94,46.97,52197.0,41.8222,41.8311,41.8044,41.8311,52197.0
2018-05-16 13:10:00,46.97,47.0,46.96,47.0,89282.0,41.8311,41.8579,41.8222,41.8579,89282.0
2018-05-16 13:15:00,47.0,47.02,46.99,47.01,35090.0,41.8579,41.8757,41.849,41.8668,35090.0
2018-05-16 13:20:00,47.01,47.04,47.0,47.02,26912.0,41.8668,41.8935,41.8579,41.8757,26912.0
2018-05-16 13:25:00,47.01,47.02,46.99,47.02,14228.0,41.8668,41.8757,41.849,41.8757,14228.0
2018-05-16 13:30:00,47.02,47.03,46.99,47.02,18800.0,41.8757,41.8846,41.849,41.8757,18800.0
2018-05-16 13:35:00,47.03,47.03,46.98,46.99,6900.0,41.8846,41.8846,41.84,41.849,6900.0
2018-05-16 13:40:00,46.98,47.01,46.97,46.98,30838.0,41.84,41.8668,41.8311,41.84,30838.0
2018-05-16 13:45:00,46.98,47.0,46.97,46.98,37843.0,41.84,41.8579,41.8311,41.84,37843.0
2018-05-16 13:50:00,46.98,47.02,46.98,47.02,68299.0,41.84,41.8757,41.84,41.8757,68299.0
2018-05-16 13:55:00,47.02,47.1,47.01,47.1,64921.0,41.8757,41.9469,41.8668,41.9469,64921.0
2018-05-16 14:00:00,47.09,47.1,47.05,47.05,79338.0,41.938,41.9469,41.9024,41.9024,79338.0
2018-05-16 14:05:00,47.05,47.07,47.03,47.04,79090.0,41.9024,41.9202,41.8846,41.8935,79090.0
2018-05-16 14:10:00,47.04,47.1,47.04,47.1,32358.0,41.8935,41.9469,41.8935,41.9469,32358.0
2018-05-16 14:15:00,47.1,47.11,47.07,47.09,112311.0,41.9469,41.9558,41.9202,41.938,112311.0
2018-05-16 14:20:00,47.09,47.1,47.07,47.09,110085.0,41.938,41.9469,41.9202,41.938,110085.0
2018-05-16 14:25:00,47.08,47.13,47.07,47.12,96450.0,41.9291,41.9736,41.9202,41.9647,96450.0
2018-05-16 14:30:00,47.12,47.15,47.08,47.14,90687.0,41.9647,41.9914,41.9291,41.9825,90687.0
2018-05-16 14:35:00,47.14,47.19,47.14,47.18,77731.0,41.9825,42.0271,41.9825,42.0182,77731.0
2018-05-16 14:40:00,47.18,47.22,47.16,47.2,94800.0,42.0182,42.0538,42.0004,42.036,94800.0
2018-05-16 14:45:00,47.19,47.2,47.17,47.17,86400.0,42.0271,42.036,42.0093,42.0093,86400.0
2018-05-16 14:50:00,47.17,47.18,47.14,47.14,75183.0,42.0093,42.0182,41.9825,41.9825,75183.0
2018-05-16 14:55:00,47.14,47.16,47.11,47.11,59628.0,41.9825,42.0004,41.9558,41.9558,59628.0
2018-05-16 15:00:00,47.1,47.1,47.05,47.07,32673.0,41.9469,41.9469,41.9024,41.9202,32673.0
2018-05-16 15:05:00,47.07,47.07,47.04,47.05,43031.0,41.9202,41.9202,41.8935,41.9024,43031.0
2018-05-16 15:10:00,47.04,47.05,47.0,47.02,39960.0,41.8935,41.9024,41.8579,41.8757,39960.0
2018-05-16 15:15:00,47.01,47.03,47.0,47.02,44026.0,41.8668,41.8846,41.8579,41.8757,44026.0
2018-05-16 15:20:00,47.01,47.03,47.0,47.01,44931.0,41.8668,41.8846,41.8579,41.8668,44931.0
2018-05-16 15:25:00,47.01,47.01,46.95,46.96,44129.0,41.8668,41.8668,41.8133,41.8222,44129.0
2018-05-16 15:30:00,46.96,46.98,46.92,46.96,153359.0,41.8222,41.84,41.7866,41.8222,153359.0
2018-05-16 15:35:00,46.96,46.99,46.94,46.98,135264.0,41.8222,41.849,41.8044,41.84,135264.0
2018-05-16 15:40:00,46.98,46.99,46.96,46.98,108124.0,41.84,41.849,41.8222,41.84,108124.0
2018-05-16 15:45:00,46.97,46.98,46.92,46.94,175359.0,41.8311,41.84,41.7866,41.8044,175359.0
2018-05-16 15:50:00,46.94,46.95,46.88,46.89,334557.0,41.8044,41.8133,41.751,41.7599,334557.0
2018-05-16 15:55:00,46.88,46.98,46.88,46.97,511475.0,41.751,41.84,41.751,41.8311,511475.0
2018-05-17 09:30:00,46.88,47.0,46.85,46.99,44137.0,41.751,41.8579,41.7243,41.849,44137.0
2018-05-17 09:35:00,47.01,47.01,46.86,46.86,86736.0,41.8668,41.8668,41.7332,41.7332,86736.0
2018-05-17 09:40:00,46.87,46.92,46.78,46.91,46233.0,41.7421,41.7866,41.6619,41.7777,46233.0
2018-05-17 09:45:00,46.92,47.03,46.88,46.98,69593.0,41.7866,41.8846,41.751,41.84,69593.0
2018-05-17 09:50:00,46.98,47.09,46.98,47.06,106657.0,41.84,41.938,41.84,41.9113,106657.0
2018-05-17 09:55:00,47.06,47.13,47.05,47.1,85769.0,41.9113,41.9736,41.9024,41.9469,85769.0
2018-05-17 10:00:00,47.11,47.18,47.11,47.14,84468.0,41.9558,42.0182,41.9558,41.9825,84468.0
2018-05-17 10:05:00,47.15,47.15,47.08,47.08,88188.0,41.9914,41.9914,41.9291,41.9291,88188.0
2018-05-17 10:10:00,47.08,47.15,47.06,47.14,75162.0,41.9291,41.9914,41.9113,41.9825,75162.0
2018-05-17 10:15:00,47.14,47.16,47.1,47.16,34474.0,41.9825,42.0004,41.9469,42.0004,34474.0
2018-05-17 10:20:00,47.16,47.18,47.13,47.15,51404.0,42.0004,42.0182,41.9736,41.9914,51404.0
2018-05-17 10:25:00,47.15,47.16,47.06,47.07,33609.0,41.9914,42.0004,41.9113,41.9202,33609.0
2018-05-17 10:30:00,47.07,47.17,47.07,47.17,18455.0,41.9202,42.0093,41.9202,42.0093,18455.0
2018-05-17 10:35:00,47.17,47.21,47.14,47.18,19753.0,42.0093,42.0449,41.9825,42.0182,19753.0
2018-05-17 10:40:00,47.18,47.23,47.17,47.23,18475.0,42.0182,42.0627,42.0093,42.0627,18475.0
2018-05-17 10:45:00,47.23,47.27,47.22,47.23,34458.0,42.0627,42.0983,42.0538,42.0627,34458.0
2018-05-17 10:50:00,47.24,47.29,47.23,47.29,22492.0,42.0716,42.1161,42.0627,42.1161,22492.0
2018-05-17 10:55:00,47.28,47.33,47.28,47.31,56289.0,42.1072,42.1518,42.1072,42.1339,56289.0
2018-05-17 11:00:00,47.32,47.33,47.26,47.27,17864.0,42.1428,42.1518,42.0894,42.0983,17864.0
2018-05-17 11:05:00,47.27,47.27,47.22,47.26,23015.0,42.0983,42.0983,42.0538,42.0894,23015.0
2018-05-17 11:10:00,47.26,47.29,47.25,47.25,12402.0,42.0894,42.1161,42.0805,42.0805,12402.0
2018-05-17 11:15:00,47.25,47.26,47.22,47.23,11874.0,42.0805,42.0894,42.0538,42.0627,11874.0
2018-05-17 11:20:00,47.23,47.28,47.23,47.26,13039.0,42.0627,42.1072,42.0627,42.0894,13039.0
2018-05-17 11:25:00,47.26,47.29,47.26,47.28,17582.0,42.0894,42.1161,42.0894,42.1072,17582.0
2018-05-17 11:30:00,47.27,47.29,47.16,47.17,22137.0,42.0983,42.1161,42.0004,42.0093,22137.0
2018-05-17 11:35:00,47.17,47.22,47.14,47.19,81709.0,42.0093,42.0538,41.9825,42.0271,81709.0
2018-05-17 11:40:00,47.19,47.25,47.19,47.19,76376.0,42.0271,42.0805,42.0271,42.0271,76376.0
2018-05-17 11:45:00,47.19,47.23,47.16,47.18,105867.0,42.0271,42.0627,42.0004,42.0182,105867.0
2018-05-17 11:50:00,47.18,47.2,47.16,47.17,22272.0,42.0182,42.036,42.0004,42.0093,22272.0
2018-05-17 11:55:00,47.16,47.18,47.14,47.14,19176.0,42.0004,42.0182,41.9825,41.9825,19176.0
2018-05-17 12:00:00,47.13,47.16,47.06,47.08,29162.0,41.9736,42.0004,41.9113,41.9291,29162.0
2018-05-17 12:05:00,47.09,47.11,47.06,47.11,16614.0,41.938,41.9558,41.9113,41.9558,16614.0
2018-05-17 12:10:00,47.11,47.15,47.1,47.15,22488.0,41.9558,41.9914,41.9469,41.9914,22488.0
2018-05-17 12:15:00,47.15,47.16,47.12,47.14,15892.0,41.9914,42.0004,41.9647,41.9825,15892.0
2018-05-17 12:20:00,47.14,47.17,47.13,47.15,63864.0,41.9825,42.0093,41.9736,41.9914,63864.0
2018-05-17 12:25:00,47.14,47.14,47.1,47.11,10531.0,41.9825,41.9825,41.9469,41.9558,10531.0
2018-05-17 12:30:00,47.11,47.13,47.09,47.13,15914.0,41.9558,41.9736,41.938,41.9736,15914.0
2018-05-17 12:35:00,47.13,47.15,47.1,47.11,23013.0,41.9736,41.9914,41.9469,41.9558,23013.0
2018-05-17 12:40:00,47.11,47.11,47.02,47.04,19050.0,41.9558,41.9558,41.8757,41.8935,19050.0
2018-05-17 12:45:00,47.04,47.06,47.03,47.05,21484.0,41.8935,41.9113,41.8846,41.9024,21484.0
2018-05-17 12:50:00,47.04,47.06,47.03,47.03,26008.0,41.8935,41.9113,41.8846,41.8846,26008.0
2018-05-17 12:55:00,47.03,47.06,47.01,47.03,27090.0,41.8846,41.9113,41.8668,41.8846,27090.0
2018-05-17 13:00:00,47.03,47.03,46.99,47.0,40107.0,41.8846,41.8846,41.849,41.8579,40107.0
2018-05-17 13:05:00,47.01,47.04,47.0,47.03,20362.0,41.8668,41.8935,41.8579,41.8846,20362.0
2018-05-17 13:10:00,47.04,47.05,47.0,47.02,18728.0,41.8935,41.9024,41.8579,41.8757,18728.0
2018-05-17 13:15:00,47.02,47.06,47.01,47.02,26222.0,41.8757,41.9113,41.8668,41.8757,26222.0
2018-05-17 13:20:00,47.03,47.08,47.03,47.08,25652.0,41.8846,41.9291,41.8846,41.9291,25652.0
2018-05-17 13:25:00,47.07,47.12,47.06,47.11,22518.0,41.9202,41.9647,41.9113,41.9558,22518.0
2018-05-17 13:30:00,47.12,47.12,47.09,47.1,21240.0,41.9647,41.9647,41.938,41.9469,21240.0
2018-05-17 13:35:00,47.09,47.12,47.09,47.11,31383.0,41.938,41.9647,41.938,41.9558,31383.0
2018-05-17 13:40:00,47.1,47.12,47.04,47.06,73537.0,41.9469,41.9647,41.8935,41.9113,73537.0
2018-05-17 13:45:00,47.05,47.07,47.05,47.05,13540.0,41.9024,41.9202,41.9024,41.9024,13540.0
2018-05-17 13:50:00,47.05,47.09,47.02,47.02,49337.0,41.9024,41.938,41.8757,41.8757,49337.0
2018-05-17 13:55:00,47.02,47.02,46.92,46.95,55162.0,41.8757,41.8757,41.7866,41.8133,55162.0
2018-05-17 14:00:00,46.95,46.97,46.83,46.86,106300.0,41.8133,41.8311,41.7065,41.7332,106300.0
2018-05-17 14:05:00,46.85,46.87,46.81,46.86,70964.0,41.7243,41.7421,41.6886,41.7332,70964.0
2018-05-17 14:10:00,46.86,46.92,46.85,46.9,88571.0,41.7332,41.7866,41.7243,41.7688,88571.0
2018-05-17 14:15:00,46.91,47.01,46.91,47.01,89299.0,41.7777,41.8668,41.7777,41.8668,89299.0
2018-05-17 14:20:00,47.01,47.05,46.98,47.02,81823.0,41.8668,41.9024,41.84,41.8757,81823.0
2018-05-17 14:25:00,47.02,47.06,47.02,47.04,27786.0,41.8757,41.9113,41.8757,41.8935,27786.0
2018-05-17 14:30:00,47.04,47.06,47.01,47.04,41239.0,41.8935,41.9113,41.8668,41.8935,41239.0
2018-05-17 14:35:00,47.05,47.07,47.03,47.06,29996.0,41.9024,41.9202,41.8846,41.9113,29996.0
2018-05-17 14:40:00,47.05,47.08,47.04,47.06,36560.0,41.9024,41.9291,41.8935,41.9113,36560.0
2018-05-17 14:45:00,47.06,47.07,47.04,47.06,25519.0,41.9113,41.9202,41.8935,41.9113,25519.0
2018-05-17 14:50:00,47.05,47.06,47.01,47.02,32007.0,41.9024,41.9113,41.8668,41.8757,32007.0
2018-05-17 14:55:00,47.03,47.04,47.01,47.02,28977.0,41.8846,41.8935,41.8668,41.8757,28977.0
2018-05-17 15:00:00,47.02,47.04,47.0,47.03,35602.0,41.8757,41.8935,41.8579,41.8846,35602.0
2018-05-17 15:05:00,47.03,47.04,47.01,47.02,36544.0,41.8846,41.8935,41.8668,41.8757,36544.0
2018-05-17 15:10:00,47.03,47.04,46.98,46.98,42423.0,41.8846,41.8935,41.84,41.84,42423.0
2018-05-17 15:15:00,46.98,46.98,46.94,46.95,36514.0,41.84,41.84,41.8044,41.8133,36514.0
2018-05-17 15:20:00,46.95,46.99,46.95,46.97,44482.0,41.8133,41.849,41.8133,41.8311,44482.0
2018-05-17 15:25:00,46.96,46.97,46.92,46.93,53233.0,41.8222,41.8311,41.7866,41.7955,53233.0
2018-05-17 15:30:00,46.93,46.95,46.91,46.94,69235.0,41.7955,41.8133,41.7777,41.8044,69235.0
2018-05-17 15:35:00,46.94,46.98,46.93,46.97,101336.0,41.8044,41.84,41.7955,41.8311,101336.0
2018-05-17 15:40:00,46.97,46.99,46.95,46.98,98576.0,41.8311,41.849,41.8133,41.84,98576.0
2018-05-17 15:45:00,46.98,46.99,46.95,46.98,110271.0,41.84,41.849,41.8133,41.84,110271.0
2018-05-17 15:50:00,46.98,46.99,46.91,46.94,100342.0,41.84,41.849,41.7777,41.8044,100342.0
2018-05-17 15:55:00,46.94,46.97,46.93,46.95,273872.0,41.8044,41.8311,41.7955,41.8133,273872.0
2018-05-18 09:30:00,46.93,46.95,46.81,46.85,61981.0,41.7955,41.8133,41.6886,41.7243,61981.0
2018-05-18 09:35:00,46.85,46.89,46.75,46.75,32667.0,41.7243,41.7599,41.6352,41.6352,32667.0
2018-05-18 09:40:00,46.75,46.77,46.66,46.7,45908.0,41.6352,41.653,41.5551,41.5907,45908.0
2018-05-18 09:45:00,46.69,46.71,46.63,46.65,41696.0,41.5818,41.5996,41.5283,41.5462,41696.0
2018-05-18 09:50:00,46.64,46.65,46.59,46.64,254196.0,41.5372,41.5462,41.4927,41.5372,254196.0
2018-05-18 09:55:00,46.63,46.65,46.57,46.64,62032.0,41.5283,41.5462,41.4749,41.5372,62032.0
2018-05-18 10:00:00,46.64,46.71,46.63,46.64,27494.0,41.5372,41.5996,41.5283,41.5372,27494.0
2018-05-18 10:05:00,46.65,46.68,46.63,46.64,52681.0,41.5462,41.5729,41.5283,41.5372,52681.0
2018-05-18 10:10:00,46.64,46.66,46.6,46.66,88020.0,41.5372,41.5551,41.5016,41.5551,88020.0
2018-05-18 10:15:00,46.66,46.69,46.64,46.66,37474.0,41.5551,41.5818,41.5372,41.5551,37474.0
2018-05-18 10:20:00,46.67,46.76,46.67,46.73,51358.0,41.564,41.6441,41.564,41.6174,51358.0
2018-05-18 10:25:00,46.73,46.76,46.71,46.72,25049.0,41.6174,41.6441,41.5996,41.6085,25049.0
2018-05-18 10:30:00,46.72,46.73,46.6,46.61,35750.0,41.6085,41.6174,41.5016,41.5105,35750.0
2018-05-18 10:35:00,46.62,46.62,46.55,46.56,33930.0,41.5194,41.5194,41.4571,41.466,33930.0
2018-05-18 10:40:00,46.57,46.61,46.53,46.6,18113.0,41.4749,41.5105,41.4393,41.5016,18113.0
2018-05-18 10:45:00,46.6,46.63,46.58,46.63,32250.0,41.5016,41.5283,41.4838,41.5283,32250.0
2018-05-18 10:50:00,46.63,46.66,46.62,46.64,19552.0,41.5283,41.5551,41.5194,41.5372,19552.0
2018-05-18 10:55:00,46.64,46.67,46.63,46.64,61380.0,41.5372,41.564,41.5283,41.5372,61380.0
2018-05-18 11:00:00,46.65,46.69,46.63,46.68,35694.0,41.5462,41.5818,41.5283,41.5729,35694.0
2018-05-18 11:05:00,46.68,46.7,46.66,46.68,35854.0,41.5729,41.5907,41.5551,41.5729,35854.0
2018-05-18 11:10:00,46.69,46.72,46.68,46.69,37806.0,41.5818,41.6085,41.5729,41.5818,37806.0
2018-05-18 11:15:00,46.68,46.73,46.68,46.72,29165.0,41.5729,41.6174,41.5729,41.6085,29165.0
2018-05-18 11:20:00,46.73,46.75,46.71,46.73,48477.0,41.6174,41.6352,41.5996,41.6174,48477.0
2018-05-18 11:25:00,46.72,46.72,46.66,46.67,23876.0,41.6085,41.6085,41.5551,41.564,23876.0
2018-05-18 11:30:00,46.67,46.72,46.67,46.72,12453.0,41.564,41.6085,41.564,41.6085,12453.0
2018-05-18 11:35:00,46.72,46.73,46.69,46.71,18530.0,41.6085,41.6174,41.5818,41.5996,18530.0
2018-05-18 11:40:00,46.71,46.75,46.7,46.75,11200.0,41.5996,41.6352,41.5907,41.6352,11200.0
2018-05-18 11:45:00,46.74,46.75,46.72,46.73,14560.0,41.6263,41.6352,41.6085,41.6174,14560.0
2018-05-18 11:50:00,46.72,46.74,46.7,46.72,14528.0,41.6085,41.6263,41.5907,41.6085,14528.0
2018-05-18 11:55:00,46.72,46.72,46.67,46.69,11044.0,41.6085,41.6085,41.564,41.5818,11044.0
2018-05-18 12:00:00,46.69,46.69,46.62,46.62,9600.0,41.5818,41.5818,41.5194,41.5194,9600.0
2018-05-18 12:05:00,46.62,46.65,46.6,46.62,18084.0,41.5194,41.5462,41.5016,41.5194,18084.0
2018-05-18 12:10:00,46.61,46.61,46.59,46.6,22072.0,41.5105,41.5105,41.4927,41.5016,22072.0
2018-05-18 12:15:00,46.6,46.61,46.57,46.58,25200.0,41.5016,41.5105,41.4749,41.4838,25200.0
2018-05-18 12:20:00,46.59,46.59,46.56,46.58,10298.0,41.4927,41.4927,41.466,41.4838,10298.0
2018-05-18 12:25:00,46.58,46.6,46.57,46.59,10172.0,41.4838,41.5016,41.4749,41.4927,10172.0
2018-05-18 12:30:00,46.59,46.6,46.57,46.57,10842.0,41.4927,41.5016,41.4749,41.4749,10842.0
2018-05-18 12:35:00,46.57,46.58,46.55,46.57,61423.0,41.4749,41.4838,41.4571,41.4749,61423.0
2018-05-18 12:40:00,46.57,46.61,46.57,46.59,17683.0,41.4749,41.5105,41.4749,41.4927,17683.0
2018-05-18 12:45:00,46.59,46.62,46.59,46.61,26659.0,41.4927,41.5194,41.4927,41.5105,26659.0
2018-05-18 12:50:00,46.61,46.63,46.6,46.63,17219.0,41.5105,41.5283,41.5016,41.5283,17219.0
2018-05-18 12:55:00,46.63,46.66,46.62,46.65,15258.0,41.5283,41.5551,41.5194,41.5462,15258.0
2018-05-18 13:00:00,46.65,46.66,46.62,46.64,10852.0,41.5462,41.5551,41.5194,41.5372,10852.0
2018-05-18 13:05:00,46.64,46.67,46.64,46.64,12200.0,41.5372,41.564,41.5372,41.5372,12200.0
2018-05-18 13:10:00,46.64,46.67,46.64,46.65,9713.0,41.5372,41.564,41.5372,41.5462,9713.0
2018-05-18 13:15:00,46.65,46.69,46.65,46.65,17643.0,41.5462,41.5818,41.5462,41.5462,17643.0
2018-05-18 13:20:00,46.66,46.67,46.64,46.67,8453.0,41.5551,41.564,41.5372,41.564,8453.0
2018-05-18 13:25:00,46.67,46.68,46.65,46.66,24825.0,41.564,41.5729,41.5462,41.5551,24825.0
2018-05-18 13:30:00,46.66,46.66,46.61,46.61,8272.0,41.5551,41.5551,41.5105,41.5105,8272.0
2018-05-18 13:35:00,46.6,46.62,46.6,46.62,9062.0,41.5016,41.5194,41.5016,41.5194,9062.0
2018-05-18 13:40:00,46.62,46.65,46.61,46.64,12408.0,41.5194,41.5462,41.5105,41.5372,12408.0
2018-05-18 13:45:00,46.64,46.66,46.63,46.65,17506.0,41.5372,41.5551,41.5283,41.5462,17506.0
2018-05-18 13:50:00,46.65,46.66,46.64,46.65,11899.0,41.5462,41.5551,41.5372,41.5462,11899.0
2018-05-18 13:55:00,46.66,46.68,46.64,46.67,9650.0,41.5551,41.5729,41.5372,41.564,9650.0
2018-05-18 14:00:00,46.67,46.68,46.65,46.66,15847.0,41.564,41.5729,41.5462,41.5551,15847.0
2018-05-18 14:05:00,46.66,46.69,46.64,46.69,11529.0,41.5551,41.5818,41.5372,41.5818,11529.0
2018-05-18 14:10:00,46.69,46.71,46.68,46.7,10270.0,41.5818,41.5996,41.5729,41.5907,10270.0
2018-05-18 14:15:00,46.69,46.7,46.68,46.69,24824.0,41.5818,41.5907,41.5729,41.5818,24824.0
2018-05-18 14:20:00,46.69,46.7,46.66,46.68,19508.0,41.5818,41.5907,41.5551,41.5729,19508.0
2018-05-18 14:25:00,46.67,46.68,46.66,46.66,42312.0,41.564,41.5729,41.5551,41.5551,42312.0
2018-05-18 14:30:00,46.66,46.67,46.65,46.66,17492.0,41.5551,41.564,41.5462,41.5551,17492.0
2018-05-18 14:35:00,46.66,46.68,46.65,46.66,18838.0,41.5551,41.5729,41.5462,41.5551,18838.0
2018-05-18 14:40:00,46.67,46.68,46.64,46.66,22316.0,41.564,41.5729,41.5372,41.5551,22316.0
2018-05-18 14:45:00,46.65,46.66,46.61,46.61,117161.0,41.5462,41.5551,41.5105,41.5105,117161.0
2018-05-18 14:50:00,46.62,46.64,46.61,46.63,37780.0,41.5194,41.5372,41.5105,41.5283,37780.0
2018-05-18 14:55:00,46.63,46.65,46.62,46.65,25409.0,41.5283,41.5462,41.5194,41.5462,25409.0
2018-05-18 15:00:00,46.66,46.66,46.62,46.63,18774.0,41.5551,41.5551,41.5194,41.5283,18774.0
2018-05-18 15:05:00,46.63,46.64,46.61,46.62,13958.0,41.5283,41.5372,41.5105,41.5194,13958.0
2018-05-18 15:10:00,46.61,46.63,46.6,46.63,36194.0,41.5105,41.5283,41.5016,41.5283,36194.0
2018-05-18 15:15:00,46.63,46.63,46.59,46.59,79756.0,41.5283,41.5283,41.4927,41.4927,79756.0
2018-05-18 15:20:00,46.6,46.61,46.59,46.59,78804.0,41.5016,41.5105,41.4927,41.4927,78804.0
2018-05-18 15:25:00,46.6,46.61,46.58,46.6,44806.0,41.5016,41.5105,41.4838,41.5016,44806.0
2018-05-18 15:30:00,46.6,46.6,46.57,46.58,67204.0,41.5016,41.5016,41.4749,41.4838,67204.0
2018-05-18 15:35:00,46.58,46.62,46.57,46.6,59149.0,41.4838,41.5194,41.4749,41.5016,59149.0
2018-05-18 15:40:00,46.61,46.61,46.59,46.6,45563.0,41.5105,41.5105,41.4927,41.5016,45563.0
2018-05-18 15:45:00,46.59,46.6,46.57,46.59,55780.0,41.4927,41.5016,41.4749,41.4927,55780.0
2018-05-18 15:50:00,46.59,46.61,46.58,46.59,57286.0,41.4927,41.5105,41.4838,41.4927,57286.0
2018-05-18 15:55:00,46.59,46.6,46.54,46.54,414140.0,41.4927,41.5016,41.4482,41.4482,414140.0
2018-05-21 09:30:00,46.76,46.89,46.76,46.89,52003.0,41.6441,41.7599,41.6441,41.7599,52003.0
2018-05-21 09:35:00,46.89,46.9,46.83,46.86,37159.0,41.7599,41.7688,41.7065,41.7332,37159.0
2018-05-21 09:40:00,46.85,46.92,46.83,46.91,25310.0,41.7243,41.7866,41.7065,41.7777,25310.0
2018-05-21 09:45:00,46.91,46.98,46.9,46.93,53550.0,41.7777,41.84,41.7688,41.7955,53550.0
2018-05-21 09:50:00,46.93,46.97,46.82,46.82,32844.0,41.7955,41.8311,41.6976,41.6976,32844.0
2018-05-21 09:55:00,46.8,46.81,46.71,46.72,15411.0,41.6797,41.6886,41.5996,41.6085,15411.0
2018-05-21 10:00:00,46.72,46.75,46.68,46.75,26884.0,41.6085,41.6352,41.5729,41.6352,26884.0
2018-05-21 10:05:00,46.75,46.77,46.7,46.76,29990.0,41.6352,41.653,41.5907,41.6441,29990.0
2018-05-21 10:10:00,46.75,46.86,46.75,46.86,12793.0,41.6352,41.7332,41.6352,41.7332,12793.0
2018-05-21 10:15:00,46.85,46.92,46.83,46.91,145535.0,41.7243,41.7866,41.7065,41.7777,145535.0
2018-05-21 10:20:00,46.9,46.92,46.81,46.83,67768.0,41.7688,41.7866,41.6886,41.7065,67768.0
2018-05-21 10:25:00,46.82,46.89,46.81,46.87,242348.0,41.6976,41.7599,41.6886,41.7421,242348.0
2018-05-21 10:30:00,46.87,46.95,46.87,46.94,76737.0,41.7421,41.8133,41.7421,41.8044,76737.0
2018-05-21 10:35:00,46.94,46.99,46.94,46.95,33976.0,41.8044,41.849,41.8044,41.8133,33976.0
2018-05-21 10:40:00,46.96,47.01,46.95,46.98,27724.0,41.8222,41.8668,41.8133,41.84,27724.0
2018-05-21 10:45:00,46.98,47.01,46.96,46.96,50678.0,41.84,41.8668,41.8222,41.8222,50678.0
2018-05-21 10:50:00,46.95,46.95,46.88,46.9,28562.0,41.8133,41.8133,41.751,41.7688,28562.0
2018-05-21 10:55:00,46.9,46.92,46.88,46.91,34960.0,41.7688,41.7866,41.751,41.7777,34960.0
2018-05-21 11:00:00,46.91,46.92,46.86,46.86,67773.0,41.7777,41.7866,41.7332,41.7332,67773.0
2018-05-21 11:05:00,46.86,46.89,46.8,46.82,63804.0,41.7332,41.7599,41.6797,41.6976,63804.0
2018-05-21 11:10:00,46.82,46.86,46.81,46.84,21876.0,41.6976,41.7332,41.6886,41.7154,21876.0
2018-05-21 11:15:00,46.84,46.87,46.83,46.87,16000.0,41.7154,41.7421,41.7065,41.7421,16000.0
2018-05-21 11:20:00,46.87,46.9,46.85,46.88,15957.0,41.7421,41.7688,41.7243,41.751,15957.0
2018-05-21 11:25:00,46.88,46.88,46.76,46.81,24238.0,41.751,41.751,41.6441,41.6886,24238.0
2018-05-21 11:30:00,46.8,46.81,46.74,46.74,12199.0,41.6797,41.6886,41.6263,41.6263,12199.0
2018-05-21 11:35:00,46.75,46.8,46.73,46.77,8166.0,41.6352,41.6797,41.6174,41.653,8166.0
2018-05-21 11:40:00,46.78,46.79,46.76,46.79,7190.0,41.6619,41.6708,41.6441,41.6708,7190.0
2018-05-21 11:45:00,46.78,46.81,46.77,46.78,13252.0,41.6619,41.6886,41.653,41.6619,13252.0
2018-05-21 11:50:00,46.78,46.81,46.77,46.81,8895.0,41.6619,41.6886,41.653,41.6886,8895.0
2018-05-21 11:55:00,46.8,46.8,46.75,46.8,76175.0,41.6797,41.6797,41.6352,41.6797,76175.0
2018-05-21 12:00:00,46.8,46.81,46.75,46.8,87347.0,41.6797,41.6886,41.6352,41.6797,87347.0
2018-05-21 12:05:00,46.8,46.81,46.79,46.8,8300.0,41.6797,41.6886,41.6708,41.6797,8300.0
2018-05-21 12:10:00,46.8,46.87,46.8,46.86,47820.0,41.6797,41.7421,41.6797,41.7332,47820.0
2018-05-21 12:15:00,46.86,46.88,46.81,46.84,68524.0,41.7332,41.751,41.6886,41.7154,68524.0
2018-05-21 12:20:00,46.85,46.86,46.81,46.86,20423.0,41.7243,41.7332,41.6886,41.7332,20423.0
2018-05-21 12:25:00,46.86,46.86,46.82,46.84,13281.0,41.7332,41.7332,41.6976,41.7154,13281.0
2018-05-21 12:30:00,46.84,46.84,46.78,46.81,11533.0,41.7154,41.7154,41.6619,41.6886,11533.0
2018-05-21 12:35:00,46.82,46.84,46.8,46.83,11125.0,41.6976,41.7154,41.6797,41.7065,11125.0
2018-05-21 12:40:00,46.82,46.82,46.79,46.8,11892.0,41.6976,41.6976,41.6708,41.6797,11892.0
2018-05-21 12:45:00,46.8,46.83,46.8,46.82,12462.0,41.6797,41.7065,41.6797,41.6976,12462.0
2018-05-21 12:50:00,46.82,46.84,46.8,46.83,14261.0,41.6976,41.7154,41.6797,41.7065,14261.0
2018-05-21 12:55:00,46.83,46.86,46.82,46.84,20865.0,41.7065,41.7332,41.6976,41.7154,20865.0
2018-05-21 13:00:00,46.85,46.85,46.82,46.82,23263.0,41.7243,41.7243,41.6976,41.6976,23263.0
2018-05-21 13:05:00,46.82,46.85,46.81,46.84,15517.0,41.6976,41.7243,41.6886,41.7154,15517.0
2018-05-21 13:10:00,46.84,46.84,46.78,46.79,25711.0,41.7154,41.7154,41.6619,41.6708,25711.0
2018-05-21 13:15:00,46.79,46.81,46.77,46.81,23752.0,41.6708,41.6886,41.653,41.6886,23752.0
2018-05-21 13:20:00,46.8,46.81,46.78,46.79,12187.0,41.6797,41.6886,41.6619,41.6708,12187.0
2018-05-21 13:25:00,46.79,46.8,46.77,46.77,17826.0,41.6708,41.6797,41.653,41.653,17826.0
2018-05-21 13:30:00,46.78,46.81,46.77,46.79,20016.0,41.6619,41.6886,41.653,41.6708,20016.0
2018-05-21 13:35:00,46.79,46.82,46.78,46.8,19674.0,41.6708,41.6976,41.6619,41.6797,19674.0
2018-05-21 13:40:00,46.8,46.81,46.77,46.79,17714.0,41.6797,41.6886,41.653,41.6708,17714.0
2018-05-21 13:45:00,46.8,46.8,46.76,46.76,12969.0,41.6797,41.6797,41.6441,41.6441,12969.0
2018-05-21 13:50:00,46.77,46.77,46.71,46.72,14170.0,41.653,41.653,41.5996,41.6085,14170.0
2018-05-21 13:55:00,46.71,46.75,46.71,46.74,15888.0,41.5996,41.6352,41.5996,41.6263,15888.0
2018-05-21 14:00:00,46.74,46.74,46.7,46.74,18332.0,41.6263,41.6263,41.5907,41.6263,18332.0
2018-05-21 14:05:00,46.74,46.74,46.72,46.74,7400.0,41.6263,41.6263,41.6085,41.6263,7400.0
2018-05-21 14:10:00,46.73,46.75,46.7,46.74,51539.0,41.6174,41.6352,41.5907,41.6263,51539.0
2018-05-21 14:15:00,46.73,46.74,46.7,46.72,28719.0,41.6174,41.6263,41.5907,41.6085,28719.0
2018-05-21 14:20:00,46.72,46.74,46.71,46.73,19206.0,41.6085,41.6263,41.5996,41.6174,19206.0
2018-05-21 14:25:00,46.73,46.77,46.72,46.76,19289.0,41.6174,41.653,41.6085,41.6441,19289.0
2018-05-21 14:30:00,46.76,46.77,46.73,46.76,16983.0,41.6441,41.653,41.6174,41.6441,16983.0
2018-05-21 14:35:00,46.77,46.78,46.75,46.76,15762.0,41.653,41.6619,41.6352,41.6441,15762.0
2018-05-21 14:40:00,46.76,46.79,46.76,46.79,32210.0,41.6441,41.6708,41.6441,41.6708,32210.0
2018-05-21 14:45:00,46.79,46.81,46.77,46.8,48752.0,41.6708,41.6886,41.653,41.6797,48752.0
2018-05-21 14:50:00,46.8,46.82,46.79,46.8,21687.0,41.6797,41.6976,41.6708,41.6797,21687.0
2018-05-21 14:55:00,46.8,46.81,46.78,46.8,19409.0,41.6797,41.6886,41.6619,41.6797,19409.0
2018-05-21 15:00:00,46.79,46.82,46.78,46.81,34103.0,41.6708,41.6976,41.6619,41.6886,34103.0
2018-05-21 15:05:00,46.82,46.83,46.8,46.82,21172.0,41.6976,41.7065,41.6797,41.6976,21172.0
2018-05-21 15:10:00,46.82,46.84,46.8,46.81,34030.0,41.6976,41.7154,41.6797,41.6886,34030.0
2018-05-21 15:15:00,46.8,46.84,46.8,46.82,49179.0,41.6797,41.7154,41.6797,41.6976,49179.0
2018-05-21 15:20:00,46.81,46.82,46.8,46.82,17255.0,41.6886,41.6976,41.6797,41.6976,17255.0
2018-05-21 15:25:00,46.81,46.82,46.74,46.75,40789.0,41.6886,41.6976,41.6263,41.6352,40789.0
2018-05-21 15:30:00,46.75,46.75,46.7,46.71,19802.0,41.6352,41.6352,41.5907,41.5996,19802.0
2018-05-21 15:35:00,46.7,46.72,46.69,46.71,54284.0,41.5907,41.6085,41.5818,41.5996,54284.0
2018-05-21 15:40:00,46.71,46.72,46.68,46.71,70954.0,41.5996,41.6085,41.5729,41.5996,70954.0
2018-05-21 15:45:00,46.72,46.73,46.7,46.72,36971.0,41.6085,41.6174,41.5907,41.6085,36971.0
2018-05-21 15:50:00,46.72,46.76,46.72,46.75,68292.0,41.6085,41.6441,41.6085,41.6352,68292.0
2018-05-21 15:55:00,46.75,46.76,46.73,46.75,141093.0,41.6352,41.6441,41.6174,41.6352,141093.0
2018-05-22 09:30:00,46.91,47.06,46.91,46.96,111616.0,41.7777,41.9113,41.7777,41.8222,111616.0
2018-05-22 09:35:00,46.95,47.01,46.93,46.95,46910.0,41.8133,41.8668,41.7955,41.8133,46910.0
2018-05-22 09:40:00,46.94,46.94,46.61,46.66,120827.0,41.8044,41.8044,41.5105,41.5551,120827.0
2018-05-22 09:45:00,46.67,46.74,46.63,46.71,74622.0,41.564,41.6263,41.5283,41.5996,74622.0
2018-05-22 09:50:00,46.7,46.74,46.66,46.7,65569.0,41.5907,41.6263,41.5551,41.5907,65569.0
2018-05-22 09:55:00,46.7,46.76,46.67,46.75,210955.0,41.5907,41.6441,41.564,41.6352,210955.0
2018-05-22 10:00:00,46.74,46.88,46.73,46.88,169951.0,41.6263,41.751,41.6174,41.751,169951.0
2018-05-22 10:05:00,46.88,46.91,46.86,46.88,27631.0,41.751,41.7777,41.7332,41.751,27631.0
2018-05-22 10:10:00,46.89,46.97,46.78,46.78,41685.0,41.7599,41.8311,41.6619,41.6619,41685.0
2018-05-22 10:15:00,46.77,46.79,46.71,46.71,320944.0,41.653,41.6708,41.5996,41.5996,320944.0
2018-05-22 10:20:00,46.71,46.72,46.62,46.64,36041.0,41.5996,41.6085,41.5194,41.5372,36041.0
2018-05-22 10:25:00,46.64,46.67,46.51,46.52,22678.0,41.5372,41.564,41.4215,41.4304,22678.0
2018-05-22 10:30:00,46.52,46.53,46.46,46.46,111226.0,41.4304,41.4393,41.3769,41.3769,111226.0
2018-05-22 10:35:00,46.46,46.48,46.42,46.45,250106.0,41.3769,41.3947,41.3413,41.368,250106.0
2018-05-22 10:40:00,46.45,46.46,46.37,46.37,198907.0,41.368,41.3769,41.2968,41.2968,198907.0
2018-05-22 10:45:00,46.38,46.38,46.22,46.29,193045.0,41.3057,41.3057,41.1632,41.2255,193045.0
2018-05-22 10:50:00,46.29,46.34,46.28,46.28,96353.0,41.2255,41.2701,41.2166,41.2166,96353.0
2018-05-22 10:55:00,46.29,46.32,46.18,46.18,135003.0,41.2255,41.2523,41.1276,41.1276,135003.0
2018-05-22 11:00:00,46.19,46.22,46.17,46.21,225083.0,41.1365,41.1632,41.1187,41.1543,225083.0
2018-05-22 11:05:00,46.21,46.28,46.2,46.25,83669.0,41.1543,41.2166,41.1454,41.1899,83669.0
2018-05-22 11:10:00,46.26,46.32,46.24,46.32,56397.0,41.1988,41.2523,41.181,41.2523,56397.0
2018-05-22 11:15:00,46.32,46.34,46.29,46.31,227459.0,41.2523,41.2701,41.2255,41.2433,227459.0
2018-05-22 11:20:00,46.32,46.32,46.27,46.3,115261.0,41.2523,41.2523,41.2077,41.2344,115261.0
2018-05-22 11:25:00,46.31,46.31,46.24,46.24,127703.0,41.2433,41.2433,41.181,41.181,127703.0
2018-05-22 11:30:00,46.25,46.26,46.18,46.18,90318.0,41.1899,41.1988,41.1276,41.1276,90318.0
2018-05-22 11:35:00,46.18,46.21,46.16,46.19,85383.0,41.1276,41.1543,41.1098,41.1365,85383.0
2018-05-22 11:40:00,46.19,46.2,46.12,46.14,191245.0,41.1365,41.1454,41.0741,41.0919,191245.0
2018-05-22 11:45:00,46.15,46.15,46.1,46.12,51134.0,41.1009,41.1009,41.0563,41.0741,51134.0
2018-05-22 11:50:00,46.12,46.16,46.1,46.12,135868.0,41.0741,41.1098,41.0563,41.0741,135868.0
2018-05-22 11:55:00,46.13,46.15,46.12,46.14,133163.0,41.083,41.1009,41.0741,41.0919,133163.0
2018-05-22 12:00:00,46.14,46.14,46.09,46.1,101312.0,41.0919,41.0919,41.0474,41.0563,101312.0
2018-05-22 12:05:00,46.1,46.11,46.06,46.06,89994.0,41.0563,41.0652,41.0207,41.0207,89994.0
2018-05-22 12:10:00,46.07,46.12,46.06,46.1,39700.0,41.0296,41.0741,41.0207,41.0563,39700.0
2018-05-22 12:15:00,46.1,46.16,46.1,46.15,55682.0,41.0563,41.1098,41.0563,41.1009,55682.0
2018-05-22 12:20:00,46.16,46.16,46.11,46.14,87750.0,41.1098,41.1098,41.0652,41.0919,87750.0
2018-05-22 12:25:00,46.15,46.15,46.08,46.09,41113.0,41.1009,41.1009,41.0385,41.0474,41113.0
2018-05-22 12:30:00,46.08,46.08,46.01,46.02,39305.0,41.0385,41.0385,40.9762,40.9851,39305.0
2018-05-22 12:35:00,46.02,46.05,46.01,46.05,37472.0,40.9851,41.0118,40.9762,41.0118,37472.0
2018-05-22 12:40:00,46.06,46.08,46.05,46.05,23183.0,41.0207,41.0385,41.0118,41.0118,23183.0
2018-05-22 12:45:00,46.05,46.05,46.01,46.04,70629.0,41.0118,41.0118,40.9762,41.0029,70629.0
2018-05-22 12:50:00,46.04,46.09,46.01,46.09,44153.0,41.0029,41.0474,40.9762,41.0474,44153.0
2018-05-22 12:55:00,46.09,46.13,46.08,46.11,23996.0,41.0474,41.083,41.0385,41.0652,23996.0
2018-05-22 13:00:00,46.12,46.12,46.08,46.1,39481.0,41.0741,41.0741,41.0385,41.0563,39481.0
2018-05-22 13:05:00,46.11,46.11,46.07,46.09,20498.0,41.0652,41.0652,41.0296,41.0474,20498.0
2018-05-22 13:10:00,46.1,46.14,46.09,46.1,20033.0,41.0563,41.0919,41.0474,41.0563,20033.0
2018-05-22 13:15:00,46.11,46.12,46.08,46.11,68554.0,41.0652,41.0741,41.0385,41.0652,68554.0
2018-05-22 13:20:00,46.11,46.14,46.09,46.1,81421.0,41.0652,41.0919,41.0474,41.0563,81421.0
2018-05-22 13:25:00,46.1,46.18,46.1,46.17,70767.0,41.0563,41.1276,41.0563,41.1187,70767.0
2018-05-22 13:30:00,46.18,46.18,46.12,46.14,13881.0,41.1276,41.1276,41.0741,41.0919,13881.0
2018-05-22 13:35:00,46.13,46.15,46.09,46.09,12677.0,41.083,41.1009,41.0474,41.0474,12677.0
2018-05-22 13:40:00,46.1,46.13,46.09,46.1,17205.0,41.0563,41.083,41.0474,41.0563,17205.0
2018-05-22 13:45:00,46.11,46.11,46.07,46.07,49422.0,41.0652,41.0652,41.0296,41.0296,49422.0
2018-05-22 13:50:00,46.07,46.11,46.06,46.1,20624.0,41.0296,41.0652,41.0207,41.0563,20624.0
2018-05-22 13:55:00,46.11,46.13,46.09,46.11,36543.0,41.0652,41.083,41.0474,41.0652,36543.0
2018-05-22 14:00:00,46.11,46.14,46.11,46.12,26520.0,41.0652,41.0919,41.0652,41.0741,26520.0
2018-05-22 14:05:00,46.12,46.16,46.1,46.11,21050.0,41.0741,41.1098,41.0563,41.0652,21050.0
2018-05-22 14:10:00,46.11,46.14,46.1,46.13,19458.0,41.0652,41.0919,41.0563,41.083,19458.0
2018-05-22 14:15:00,46.14,46.14,46.08,46.09,48443.0,41.0919,41.0919,41.0385,41.0474,48443.0
2018-05-22 14:20:00,46.09,46.11,46.07,46.08,23579.0,41.0474,41.0652,41.0296,41.0385,23579.0
2018-05-22 14:25:00,46.07,46.1,46.05,46.08,19836.0,41.0296,41.0563,41.0118,41.0385,19836.0
2018-05-22 14:30:00,46.09,46.09,46.07,46.07,18814.0,41.0474,41.0474,41.0296,41.0296,18814.0
2018-05-22 14:35:00,46.07,46.08,46.06,46.06,35694.0,41.0296,41.0385,41.0207,41.0207,35694.0
2018-05-22 14:40:00,46.06,46.06,46.02,46.02,45245.0,41.0207,41.0207,40.9851,40.9851,45245.0
2018-05-22 14:45:00,46.03,46.05,46.02,46.04,29466.0,40.994,41.0118,40.9851,41.0029,29466.0
2018-05-22 14:50:00,46.04,46.05,46.02,46.03,77725.0,41.0029,41.0118,40.9851,40.994,77725.0
2018-05-22 14:55:00,46.02,46.03,46.0,46.01,55746.0,40.9851,40.994,40.9673,40.9762,55746.0
2018-05-22 15:00:00,46.0,46.04,45.99,46.04,15380.0,40.9673,41.0029,40.9584,41.0029,15380.0
2018-05-22 15:05:00,46.03,46.05,45.99,45.99,25884.0,40.994,41.0118,40.9584,40.9584,25884.0
2018-05-22 15:10:00,46.0,46.0,45.97,45.98,36006.0,40.9673,40.9673,40.9405,40.9495,36006.0
2018-05-22 15:15:00,45.97,46.0,45.96,45.98,28927.0,40.9405,40.9673,40.9316,40.9495,28927.0
2018-05-22 15:20:00,45.99,46.02,45.96,46.02,23618.0,40.9584,40.9851,40.9316,40.9851,23618.0
2018-05-22 15:25:00,46.02,46.03,46.0,46.01,28551.0,40.9851,40.994,40.9673,40.9762,28551.0
2018-05-22 15:30:00,46.0,46.0,45.95,45.97,62184.0,40.9673,40.9673,40.9227,40.9405,62184.0
2018-05-22 15:35:00,45.98,45.99,45.93,45.94,44070.0,40.9495,40.9584,40.9049,40.9138,44070.0
2018-05-22 15:40:00,45.94,45.98,45.93,45.96,30800.0,40.9138,40.9495,40.9049,40.9316,30800.0
2018-05-22 15:45:00,45.96,45.97,45.93,45.96,65302.0,40.9316,40.9405,40.9049,40.9316,65302.0
2018-05-22 15:50:00,45.95,45.95,45.88,45.91,104553.0,40.9227,40.9227,40.8604,40.8871,104553.0
2018-05-22 15:55:00,45.91,45.94,45.88,45.92,410534.0,40.8871,40.9138,40.8604,40.896,410534.0
2018-05-23 09:30:00,45.74,45.95,45.74,45.9,103982.0,40.7357,40.9227,40.7357,40.8782,103982.0
2018-05-23 09:35:00,45.9,45.96,45.8,45.95,147019.0,40.8782,40.9316,40.7891,40.9227,147019.0
2018-05-23 09:40:00,45.95,46.15,45.95,46.14,63542.0,40.9227,41.1009,40.9227,41.0919,63542.0
2018-05-23 09:45:00,46.13,46.14,46.03,46.05,34090.0,41.083,41.0919,40.994,41.0118,34090.0
2018-05-23 09:50:00,46.05,46.13,46.05,46.08,43913.0,41.0118,41.083,41.0118,41.0385,43913.0
2018-05-23 09:55:00,46.08,46.23,46.08,46.22,39512.0,41.0385,41.1721,41.0385,41.1632,39512.0
2018-05-23 10:00:00,46.22,46.23,46.08,46.08,92045.0,41.1632,41.1721,41.0385,41.0385,92045.0
2018-05-23 10:05:00,46.07,46.12,46.05,46.11,25308.0,41.0296,41.0741,41.0118,41.0652,25308.0
2018-05-23 10:10:00,46.11,46.19,46.1,46.17,80490.0,41.0652,41.1365,41.0563,41.1187,80490.0
2018-05-23 10:15:00,46.16,46.19,46.1,46.11,28031.0,41.1098,41.1365,41.0563,41.0652,28031.0
2018-05-23 10:20:00,46.1,46.15,46.09,46.15,29129.0,41.0563,41.1009,41.0474,41.1009,29129.0
2018-05-23 10:25:00,46.15,46.23,46.15,46.23,31006.0,41.1009,41.1721,41.1009,41.1721,31006.0
2018-05-23 10:30:00,46.22,46.24,46.18,46.21,77183.0,41.1632,41.181,41.1276,41.1543,77183.0
2018-05-23 10:35:00,46.22,46.25,46.19,46.19,20779.0,41.1632,41.1899,41.1365,41.1365,20779.0
2018-05-23 10:40:00,46.18,46.18,46.11,46.13,16048.0,41.1276,41.1276,41.0652,41.083,16048.0
2018-05-23 10:45:00,46.13,46.14,46.03,46.03,18334.0,41.083,41.0919,40.994,40.994,18334.0
2018-05-23 10:50:00,46.03,46.09,46.03,46.05,34956.0,40.994,41.0474,40.994,41.0118,34956.0
2018-05-23 10:55:00,46.05,46.11,46.05,46.08,44450.0,41.0118,41.0652,41.0118,41.0385,44450.0
2018-05-23 11:00:00,46.08,46.08,46.02,46.04,19799.0,41.0385,41.0385,40.9851,41.0029,19799.0
2018-05-23 11:05:00,46.05,46.14,46.03,46.12,66087.0,41.0118,41.0919,40.994,41.0741,66087.0
2018-05-23 11:10:00,46.12,46.13,46.08,46.11,13870.0,41.0741,41.083,41.0385,41.0652,13870.0
2018-05-23 11:15:00,46.13,46.19,46.12,46.18,11353.0,41.083,41.1365,41.0741,41.1276,11353.0
2018-05-23 11:20:00,46.19,46.23,46.16,46.23,14010.0,41.1365,41.1721,41.1098,41.1721,14010.0
2018-05-23 11:25:00,46.24,46.28,46.21,46.23,9589.0,41.181,41.2166,41.1543,41.1721,9589.0
2018-05-23 11:30:00,46.23,46.29,46.23,46.28,10287.0,41.1721,41.2255,41.1721,41.2166,10287.0
2018-05-23 11:35:00,46.28,46.3,46.24,46.27,14701.0,41.2166,41.2344,41.181,41.2077,14701.0
2018-05-23 11:40:00,46.28,46.35,46.27,46.33,12082.0,41.2166,41.279,41.2077,41.2612,12082.0
2018-05-23 11:45:00,46.34,46.37,46.33,46.37,9509.0,41.2701,41.2968,41.2612,41.2968,9509.0
2018-05-23 11:50:00,46.38,46.39,46.32,46.35,19625.0,41.3057,41.3146,41.2523,41.279,19625.0
2018-05-23 11:55:00,46.34,46.37,46.3,46.3,13588.0,41.2701,41.2968,41.2344,41.2344,13588.0
2018-05-23 12:00:00,46.3,46.33,46.29,46.3,11504.0,41.2344,41.2612,41.2255,41.2344,11504.0
2018-05-23 12:05:00,46.31,46.34,46.29,46.32,45246.0,41.2433,41.2701,41.2255,41.2523,45246.0
2018-05-23 12:10:00,46.31,46.31,46.26,46.29,13900.0,41.2433,41.2433,41.1988,41.2255,13900.0
2018-05-23 12:15:00,46.29,46.29,46.21,46.23,13800.0,41.2255,41.2255,41.1543,41.1721,13800.0
2018-05-23 12:20:00,46.23,46.23,46.19,46.21,10712.0,41.1721,41.1721,41.1365,41.1543,10712.0
2018-05-23 12:25:00,46.2,46.21,46.16,46.16,4830.0,41.1454,41.1543,41.1098,41.1098,4830.0
2018-05-23 12:30:00,46.17,46.17,46.13,46.13,11196.0,41.1187,41.1187,41.083,41.083,11196.0
2018-05-23 12:35:00,46.12,46.13,46.08,46.12,15440.0,41.0741,41.083,41.0385,41.0741,15440.0
2018-05-23 12:40:00,46.12,46.17,46.12,46.16,10770.0,41.0741,41.1187,41.0741,41.1098,10770.0
2018-05-23 12:45:00,46.16,46.2,46.16,46.2,43212.0,41.1098,41.1454,41.1098,41.1454,43212.0
2018-05-23 12:50:00,46.2,46.21,46.18,46.18,11529.0,41.1454,41.1543,41.1276,41.1276,11529.0
2018-05-23 12:55:00,46.19,46.21,46.17,46.2,7149.0,41.1365,41.1543,41.1187,41.1454,7149.0
2018-05-23 13:00:00,46.2,46.22,46.17,46.18,34514.0,41.1454,41.1632,41.1187,41.1276,34514.0
2018-05-23 13:05:00,46.18,46.18,46.15,46.16,13114.0,41.1276,41.1276,41.1009,41.1098,13114.0
2018-05-23 13:10:00,46.16,46.17,46.15,46.16,26014.0,41.1098,41.1187,41.1009,41.1098,26014.0
2018-05-23 13:15:00,46.16,46.17,46.14,46.14,21317.0,41.1098,41.1187,41.0919,41.0919,21317.0
2018-05-23 13:20:00,46.14,46.17,46.13,46.15,22229.0,41.0919,41.1187,41.083,41.1009,22229.0
2018-05-23 13:25:00,46.16,46.18,46.15,46.17,11724.0,41.1098,41.1276,41.1009,41.1187,11724.0
2018-05-23 13:30:00,46.18,46.19,46.17,46.18,11720.0,41.1276,41.1365,41.1187,41.1276,11720.0
2018-05-23 13:35:00,46.19,46.21,46.17,46.21,16812.0,41.1365,41.1543,41.1187,41.1543,16812.0
2018-05-23 13:40:00,46.21,46.23,46.2,46.21,9042.0,41.1543,41.1721,41.1454,41.1543,9042.0
2018-05-23 13:45:00,46.22,46.23,46.21,46.22,9825.0,41.1632,41.1721,41.1543,41.1632,9825.0
2018-05-23 13:50:00,46.22,46.24,46.22,46.22,18242.0,41.1632,41.181,41.1632,41.1632,18242.0
2018-05-23 13:55:00,46.22,46.23,46.21,46.22,6518.0,41.1632,41.1721,41.1543,41.1632,6518.0
2018-05-23 14:00:00,46.21,46.25,46.2,46.21,15095.0,41.1543,41.1899,41.1454,41.1543,15095.0
2018-05-23 14:05:00,46.21,46.28,46.17,46.27,20679.0,41.1543,41.2166,41.1187,41.2077,20679.0
2018-05-23 14:10:00,46.27,46.3,46.26,46.3,25278.0,41.2077,41.2344,41.1988,41.2344,25278.0
2018-05-23 14:15:00,46.3,46.34,46.29,46.32,45579.0,41.2344,41.2701,41.2255,41.2523,45579.0
2018-05-23 14:20:00,46.31,46.33,46.27,46.33,16018.0,41.2433,41.2612,41.2077,41.2612,16018.0
2018-05-23 14:25:00,46.33,46.36,46.29,46.29,14670.0,41.2612,41.2879,41.2255,41.2255,14670.0
2018-05-23 14:30:00,46.29,46.29,46.25,46.26,21218.0,41.2255,41.2255,41.1899,41.1988,21218.0
2018-05-23 14:35:00,46.25,46.25,46.2,46.22,21070.0,41.1899,41.1899,41.1454,41.1632,21070.0
2018-05-23 14:40:00,46.22,46.24,46.2,46.21,19705.0,41.1632,41.181,41.1454,41.1543,19705.0
2018-05-23 14:45:00,46.21,46.26,46.21,46.25,11495.0,41.1543,41.1988,41.1543,41.1899,11495.0
2018-05-23 14:50:00,46.25,46.26,46.23,46.23,12604.0,41.1899,41.1988,41.1721,41.1721,12604.0
2018-05-23 14:55:00,46.23,46.27,46.22,46.26,16449.0,41.1721,41.2077,41.1632,41.1988,16449.0
2018-05-23 15:00:00,46.26,46.26,46.24,46.26,19483.0,41.1988,41.1988,41.181,41.1988,19483.0
2018-05-23 15:05:00,46.26,46.28,46.25,46.26,24339.0,41.1988,41.2166,41.1899,41.1988,24339.0
2018-05-23 15:10:00,46.25,46.26,46.24,46.24,8308.0,41.1899,41.1988,41.181,41.181,8308.0
2018-05-23 15:15:00,46.25,46.27,46.24,46.25,87507.0,41.1899,41.2077,41.181,41.1899,87507.0
2018-05-23 15:20:00,46.25,46.28,46.24,46.26,108176.0,41.1899,41.2166,41.181,41.1988,108176.0
2018-05-23 15:25:00,46.26,46.31,46.26,46.3,26379.0,41.1988,41.2433,41.1988,41.2344,26379.0
2018-05-23 15:30:00,46.3,46.3,46.27,46.3,30856.0,41.2344,41.2344,41.2077,41.2344,30856.0
2018-05-23 15:35:00,46.3,46.3,46.24,46.25,66008.0,41.2344,41.2344,41.181,41.1899,66008.0
2018-05-23 15:40:00,46.25,46.28,46.23,46.27,28284.0,41.1899,41.2166,41.1721,41.2077,28284.0
2018-05-23 15:45:00,46.27,46.28,46.22,46.25,31004.0,41.2077,41.2166,41.1632,41.1899,31004.0
2018-05-23 15:50:00,46.26,46.28,46.25,46.27,47552.0,41.1988,41.2166,41.1899,41.2077,47552.0
2018-05-23 15:55:00,46.28,46.33,46.26,46.32,171671.0,41.2166,41.2612,41.1988,41.2523,171671.0
2018-05-24 09:30:00,46.05,46.37,46.05,46.34,56457.0,41.0118,41.2968,41.0118,41.2701,56457.0
2018-05-24 09:35:00,46.33,46.41,46.27,46.33,44471.0,41.2612,41.3324,41.2077,41.2612,44471.0
2018-05-24 09:40:00,46.34,46.38,46.2,46.22,65758.0,41.2701,41.3057,41.1454,41.1632,65758.0
2018-05-24 09:45:00,46.2,46.22,46.1,46.15,73243.0,41.1454,41.1632,41.0563,41.1009,73243.0
2018-05-24 09:50:00,46.16,46.17,46.06,46.13,24700.0,41.1098,41.1187,41.0207,41.083,24700.0
2018-05-24 09:55:00,46.14,46.14,46.07,46.14,22000.0,41.0919,41.0919,41.0296,41.0919,22000.0
2018-05-24 10:00:00,46.13,46.28,46.11,46.22,33947.0,41.083,41.2166,41.0652,41.1632,33947.0
2018-05-24 10:05:00,46.21,46.26,46.18,46.24,25799.0,41.1543,41.1988,41.1276,41.181,25799.0
2018-05-24 10:10:00,46.25,46.35,46.23,46.28,22520.0,41.1899,41.279,41.1721,41.2166,22520.0
2018-05-24 10:15:00,46.27,46.3,46.2,46.2,11000.0,41.2077,41.2344,41.1454,41.1454,11000.0
2018-05-24 10:20:00,46.2,46.21,46.13,46.15,133434.0,41.1454,41.1543,41.083,41.1009,133434.0
2018-05-24 10:25:00,46.16,46.18,46.1,46.12,77058.0,41.1098,41.1276,41.0563,41.0741,77058.0
2018-05-24 10:30:00,46.12,46.15,46.07,46.13,32662.0,41.0741,41.1009,41.0296,41.083,32662.0
2018-05-24 10:35:00,46.13,46.27,46.12,46.26,19600.0,41.083,41.2077,41.0741,41.1988,19600.0
2018-05-24 10:40:00,46.27,46.3,46.23,46.23,20844.0,41.2077,41.2344,41.1721,41.1721,20844.0
2018-05-24 10:45:00,46.23,46.29,46.2,46.28,23319.0,41.1721,41.2255,41.1454,41.2166,23319.0
2018-05-24 10:50:00,46.28,46.32,46.28,46.29,26474.0,41.2166,41.2523,41.2166,41.2255,26474.0
2018-05-24 10:55:00,46.28,46.28,46.23,46.27,20569.0,41.2166,41.2166,41.1721,41.2077,20569.0
2018-05-24 11:00:00,46.27,46.39,46.26,46.39,43080.0,41.2077,41.3146,41.1988,41.3146,43080.0
2018-05-24 11:05:00,46.39,46.49,46.39,46.45,24603.0,41.3146,41.4037,41.3146,41.368,24603.0
2018-05-24 11:10:00,46.45,46.5,46.45,46.47,28028.0,41.368,41.4126,41.368,41.3858,28028.0
2018-05-24 11:15:00,46.47,46.51,46.44,46.5,35913.0,41.3858,41.4215,41.3591,41.4126,35913.0
2018-05-24 11:20:00,46.49,46.53,46.46,46.47,15635.0,41.4037,41.4393,41.3769,41.3858,15635.0
2018-05-24 11:25:00,46.47,46.54,46.46,46.54,13312.0,41.3858,41.4482,41.3769,41.4482,13312.0
2018-05-24 11:30:00,46.54,46.56,46.52,46.52,26166.0,41.4482,41.466,41.4304,41.4304,26166.0
2018-05-24 11:35:00,46.52,46.54,46.49,46.51,13264.0,41.4304,41.4482,41.4037,41.4215,13264.0
2018-05-24 11:40:00,46.52,46.56,46.5,46.55,41461.0,41.4304,41.466,41.4126,41.4571,41461.0
2018-05-24 11:45:00,46.55,46.55,46.49,46.53,13249.0,41.4571,41.4571,41.4037,41.4393,13249.0
2018-05-24 11:50:00,46.53,46.54,46.47,46.53,17647.0,41.4393,41.4482,41.3858,41.4393,17647.0
2018-05-24 11:55:00,46.53,46.59,46.52,46.58,19370.0,41.4393,41.4927,41.4304,41.4838,19370.0
2018-05-24 12:00:00,46.58,46.61,46.56,46.56,18432.0,41.4838,41.5105,41.466,41.466,18432.0
2018-05-24 12:05:00,46.57,46.6,46.57,46.57,8871.0,41.4749,41.5016,41.4749,41.4749,8871.0
2018-05-24 12:10:00,46.57,46.62,46.57,46.57,19612.0,41.4749,41.5194,41.4749,41.4749,19612.0
2018-05-24 12:15:00,46.58,46.61,46.58,46.61,14568.0,41.4838,41.5105,41.4838,41.5105,14568.0
2018-05-24 12:20:00,46.62,46.64,46.6,46.63,46683.0,41.5194,41.5372,41.5016,41.5283,46683.0
2018-05-24 12:25:00,46.64,46.66,46.6,46.62,22772.0,41.5372,41.5551,41.5016,41.5194,22772.0
2018-05-24 12:30:00,46.62,46.64,46.57,46.58,26662.0,41.5194,41.5372,41.4749,41.4838,26662.0
2018-05-24 12:35:00,46.59,46.6,46.56,46.6,10151.0,41.4927,41.5016,41.466,41.5016,10151.0
2018-05-24 12:40:00,46.59,46.6,46.56,46.58,10929.0,41.4927,41.5016,41.466,41.4838,10929.0
2018-05-24 12:45:00,46.58,46.63,46.57,46.6,15603.0,41.4838,41.5283,41.4749,41.5016,15603.0
2018-05-24 12:50:00,46.6,46.63,46.59,46.61,10912.0,41.5016,41.5283,41.4927,41.5105,10912.0
2018-05-24 12:55:00,46.61,46.68,46.61,46.68,12506.0,41.5105,41.5729,41.5105,41.5729,12506.0
2018-05-24 13:00:00,46.68,46.74,46.68,46.7,14014.0,41.5729,41.6263,41.5729,41.5907,14014.0
2018-05-24 13:05:00,46.7,46.72,46.66,46.72,10200.0,41.5907,41.6085,41.5551,41.6085,10200.0
2018-05-24 13:10:00,46.72,46.76,46.7,46.7,17158.0,41.6085,41.6441,41.5907,41.5907,17158.0
2018-05-24 13:15:00,46.71,46.73,46.69,46.73,22361.0,41.5996,41.6174,41.5818,41.6174,22361.0
2018-05-24 13:20:00,46.73,46.74,46.69,46.71,14492.0,41.6174,41.6263,41.5818,41.5996,14492.0
2018-05-24 13:25:00,46.71,46.73,46.68,46.71,18839.0,41.5996,41.6174,41.5729,41.5996,18839.0
2018-05-24 13:30:00,46.7,46.71,46.68,46.71,18000.0,41.5907,41.5996,41.5729,41.5996,18000.0
2018-05-24 13:35:00,46.7,46.74,46.7,46.73,34533.0,41.5907,41.6263,41.5907,41.6174,34533.0
2018-05-24 13:40:00,46.73,46.76,46.72,46.76,22970.0,41.6174,41.6441,41.6085,41.6441,22970.0
2018-05-24 13:45:00,46.77,46.79,46.76,46.79,19691.0,41.653,41.6708,41.6441,41.6708,19691.0
2018-05-24 13:50:00,46.79,46.79,46.74,46.75,12224.0,41.6708,41.6708,41.6263,41.6352,12224.0
2018-05-24 13:55:00,46.75,46.78,46.74,46.77,13035.0,41.6352,41.6619,41.6263,41.653,13035.0
2018-05-24 14:00:00,46.76,46.76,46.73,46.75,25453.0,41.6441,41.6441,41.6174,41.6352,25453.0
2018-05-24 14:05:00,46.76,46.78,46.75,46.77,11889.0,41.6441,41.6619,41.6352,41.653,11889.0
2018-05-24 14:10:00,46.77,46.79,46.76,46.77,14457.0,41.653,41.6708,41.6441,41.653,14457.0
2018-05-24 14:15:00,46.76,46.78,46.74,46.75,17636.0,41.6441,41.6619,41.6263,41.6352,17636.0
2018-05-24 14:20:00,46.75,46.79,46.74,46.79,14938.0,41.6352,41.6708,41.6263,41.6708,14938.0
2018-05-24 14:25:00,46.79,46.8,46.77,46.78,10662.0,41.6708,41.6797,41.653,41.6619,10662.0
2018-05-24 14:30:00,46.77,46.81,46.75,46.75,15115.0,41.653,41.6886,41.6352,41.6352,15115.0
2018-05-24 14:35:00,46.76,46.76,46.73,46.74,66604.0,41.6441,41.6441,41.6174,41.6263,66604.0
2018-05-24 14:40:00,46.74,46.74,46.69,46.71,37084.0,41.6263,41.6263,41.5818,41.5996,37084.0
2018-05-24 14:45:00,46.7,46.72,46.67,46.67,89775.0,41.5907,41.6085,41.564,41.564,89775.0
2018-05-24 14:50:00,46.67,46.67,46.64,46.65,48902.0,41.564,41.564,41.5372,41.5462,48902.0
2018-05-24 14:55:00,46.65,46.69,46.64,46.69,13435.0,41.5462,41.5818,41.5372,41.5818,13435.0
2018-05-24 15:00:00,46.68,46.7,46.64,46.67,33058.0,41.5729,41.5907,41.5372,41.564,33058.0
2018-05-24 15:05:00,46.66,46.75,46.66,46.75,24953.0,41.5551,41.6352,41.5551,41.6352,24953.0
2018-05-24 15:10:00,46.75,46.75,46.7,46.71,16950.0,41.6352,41.6352,41.5907,41.5996,16950.0
2018-05-24 15:15:00,46.71,46.73,46.7,46.73,17868.0,41.5996,41.6174,41.5907,41.6174,17868.0
2018-05-24 15:20:00,46.73,46.73,46.7,46.72,68484.0,41.6174,41.6174,41.5907,41.6085,68484.0
2018-05-24 15:25:00,46.73,46.74,46.68,46.7,22194.0,41.6174,41.6263,41.5729,41.5907,22194.0
2018-05-24 15:30:00,46.69,46.71,46.68,46.7,40512.0,41.5818,41.5996,41.5729,41.5907,40512.0
2018-05-24 15:35:00,46.7,46.71,46.66,46.68,26650.0,41.5907,41.5996,41.5551,41.5729,26650.0
2018-05-24 15:40:00,46.67,46.68,46.65,46.67,66314.0,41.564,41.5729,41.5462,41.564,66314.0
2018-05-24 15:45:00,46.67,46.72,46.66,46.71,33083.0,41.564,41.6085,41.5551,41.5996,33083.0
2018-05-24 15:50:00,46.7,46.73,46.67,46.67,102112.0,41.5907,41.6174,41.564,41.564,102112.0
2018-05-24 15:55:00,46.68,46.71,46.67,46.69,217341.0,41.5729,41.5996,41.564,41.5818,217341.0
2018-05-25 09:30:00,46.53,46.65,46.48,46.5,56823.0,41.4393,41.5462,41.3947,41.4126,56823.0
2018-05-25 09:35:00,46.5,46.57,46.44,46.56,115667.0,41.4126,41.4749,41.3591,41.466,115667.0
2018-05-25 09:40:00,46.56,46.56,46.47,46.5,141710.0,41.466,41.466,41.3858,41.4126,141710.0
2018-05-25 09:45:00,46.5,46.57,46.49,46.5,70984.0,41.4126,41.4749,41.4037,41.4126,70984.0
2018-05-25 09:50:00,46.5,46.55,46.41,46.52,54005.0,41.4126,41.4571,41.3324,41.4304,54005.0
2018-05-25 09:55:00,46.51,46.59,46.51,46.59,35131.0,41.4215,41.4927,41.4215,41.4927,35131.0
2018-05-25 10:00:00,46.58,46.59,46.48,46.5,37529.0,41.4838,41.4927,41.3947,41.4126,37529.0
2018-05-25 10:05:00,46.5,46.6,46.48,46.6,39843.0,41.4126,41.5016,41.3947,41.5016,39843.0
2018-05-25 10:10:00,46.6,46.66,46.59,46.62,48529.0,41.5016,41.5551,41.4927,41.5194,48529.0
2018-05-25 10:15:00,46.62,46.72,46.59,46.7,60279.0,41.5194,41.6085,41.4927,41.5907,60279.0
2018-05-25 10:20:00,46.69,46.7,46.59,46.61,74959.0,41.5818,41.5907,41.4927,41.5105,74959.0
2018-05-25 10:25:00,46.6,46.7,46.6,46.64,51110.0,41.5016,41.5907,41.5016,41.5372,51110.0
2018-05-25 10:30:00,46.63,46.69,46.62,46.64,22484.0,41.5283,41.5818,41.5194,41.5372,22484.0
2018-05-25 10:35:00,46.63,46.63,46.55,46.55,26801.0,41.5283,41.5283,41.4571,41.4571,26801.0
2018-05-25 10:40:00,46.55,46.55,46.5,46.54,55243.0,41.4571,41.4571,41.4126,41.4482,55243.0
2018-05-25 10:45:00,46.53,46.56,46.53,46.55,19483.0,41.4393,41.466,41.4393,41.4571,19483.0
2018-05-25 10:50:00,46.55,46.59,46.52,46.59,15951.0,41.4571,41.4927,41.4304,41.4927,15951.0
2018-05-25 10:55:00,46.59,46.66,46.59,46.63,27921.0,41.4927,41.5551,41.4927,41.5283,27921.0
2018-05-25 11:00:00,46.62,46.69,46.61,46.65,31934.0,41.5194,41.5818,41.5105,41.5462,31934.0
2018-05-25 11:05:00,46.65,46.69,46.64,46.67,17310.0,41.5462,41.5818,41.5372,41.564,17310.0
2018-05-25 11:10:00,46.66,46.68,46.59,46.6,24836.0,41.5551,41.5729,41.4927,41.5016,24836.0
2018-05-25 11:15:00,46.61,46.65,46.59,46.62,35409.0,41.5105,41.5462,41.4927,41.5194,35409.0
2018-05-25 11:20:00,46.62,46.69,46.6,46.67,20158.0,41.5194,41.5818,41.5016,41.564,20158.0
2018-05-25 11:25:00,46.67,46.71,46.66,46.7,14893.0,41.564,41.5996,41.5551,41.5907,14893.0
2018-05-25 11:30:00,46.7,46.73,46.67,46.7,20229.0,41.5907,41.6174,41.564,41.5907,20229.0
2018-05-25 11:35:00,46.69,46.7,46.66,46.68,15300.0,41.5818,41.5907,41.5551,41.5729,15300.0
2018-05-25 11:40:00,46.69,46.69,46.65,46.65,17888.0,41.5818,41.5818,41.5462,41.5462,17888.0
2018-05-25 11:45:00,46.65,46.69,46.64,46.68,16851.0,41.5462,41.5818,41.5372,41.5729,16851.0
2018-05-25 11:50:00,46.68,46.68,46.63,46.64,18000.0,41.5729,41.5729,41.5283,41.5372,18000.0
2018-05-25 11:55:00,46.64,46.64,46.61,46.62,18840.0,41.5372,41.5372,41.5105,41.5194,18840.0
2018-05-25 12:00:00,46.63,46.64,46.61,46.62,15308.0,41.5283,41.5372,41.5105,41.5194,15308.0
2018-05-25 12:05:00,46.62,46.65,46.61,46.63,23480.0,41.5194,41.5462,41.5105,41.5283,23480.0
2018-05-25 12:10:00,46.62,46.66,46.61,46.66,32720.0,41.5194,41.5551,41.5105,41.5551,32720.0
2018-05-25 12:15:00,46.66,46.67,46.64,46.64,16732.0,41.5551,41.564,41.5372,41.5372,16732.0
2018-05-25 12:20:00,46.64,46.68,46.61,46.66,11481.0,41.5372,41.5729,41.5105,41.5551,11481.0
2018-05-25 12:25:00,46.66,46.74,46.66,46.73,159677.0,41.5551,41.6263,41.5551,41.6174,159677.0
2018-05-25 12:30:00,46.73,46.76,46.72,46.73,199887.0,41.6174,41.6441,41.6085,41.6174,199887.0
2018-05-25 12:35:00,46.73,46.74,46.7,46.73,213892.0,41.6174,41.6263,41.5907,41.6174,213892.0
2018-05-25 12:40:00,46.72,46.76,46.72,46.75,141059.0,41.6085,41.6441,41.6085,41.6352,141059.0
2018-05-25 12:45:00,46.75,46.77,46.73,46.73,67116.0,41.6352,41.653,41.6174,41.6174,67116.0
2018-05-25 12:50:00,46.73,46.74,46.71,46.73,93716.0,41.6174,41.6263,41.5996,41.6174,93716.0
2018-05-25 12:55:00,46.73,46.75,46.72,46.75,70587.0,41.6174,41.6352,41.6085,41.6352,70587.0
2018-05-25 13:00:00,46.75,46.77,46.74,46.75,12953.0,41.6352,41.653,41.6263,41.6352,12953.0
2018-05-25 13:05:00,46.75,46.75,46.73,46.74,8100.0,41.6352,41.6352,41.6174,41.6263,8100.0
2018-05-25 13:10:00,46.74,46.75,46.66,46.68,80098.0,41.6263,41.6352,41.5551,41.5729,80098.0
2018-05-25 13:15:00,46.68,46.7,46.67,46.68,11200.0,41.5729,41.5907,41.564,41.5729,11200.0
2018-05-25 13:20:00,46.68,46.69,46.66,46.69,81633.0,41.5729,41.5818,41.5551,41.5818,81633.0
2018-05-25 13:25:00,46.69,46.7,46.67,46.68,60690.0,41.5818,41.5907,41.564,41.5729,60690.0
2018-05-25 13:30:00,46.68,46.69,46.66,46.67,59576.0,41.5729,41.5818,41.5551,41.564,59576.0
2018-05-25 13:35:00,46.67,46.71,46.66,46.7,18348.0,41.564,41.5996,41.5551,41.5907,18348.0
2018-05-25 13:40:00,46.69,46.73,46.69,46.73,21611.0,41.5818,41.6174,41.5818,41.6174,21611.0
2018-05-25 13:45:00,46.72,46.73,46.69,46.7,15625.0,41.6085,41.6174,41.5818,41.5907,15625.0
2018-05-25 13:50:00,46.69,46.7,46.63,46.64,15990.0,41.5818,41.5907,41.5283,41.5372,15990.0
2018-05-25 13:55:00,46.64,46.64,46.61,46.62,18641.0,41.5372,41.5372,41.5105,41.5194,18641.0
2018-05-25 14:00:00,46.61,46.65,46.61,46.65,24200.0,41.5105,41.5462,41.5105,41.5462,24200.0
2018-05-25 14:05:00,46.65,46.66,46.63,46.63,24038.0,41.5462,41.5551,41.5283,41.5283,24038.0
2018-05-25 14:10:00,46.64,46.64,46.61,46.63,21090.0,41.5372,41.5372,41.5105,41.5283,21090.0
2018-05-25 14:15:00,46.63,46.64,46.61,46.63,22952.0,41.5283,41.5372,41.5105,41.5283,22952.0
2018-05-25 14:20:00,46.62,46.65,46.62,46.65,27667.0,41.5194,41.5462,41.5194,41.5462,27667.0
2018-05-25 14:25:00,46.65,46.66,46.64,46.65,20115.0,41.5462,41.5551,41.5372,41.5462,20115.0
2018-05-25 14:30:00,46.65,46.66,46.63,46.63,36200.0,41.5462,41.5551,41.5283,41.5283,36200.0
2018-05-25 14:35:00,46.63,46.64,46.62,46.62,18770.0,41.5283,41.5372,41.5194,41.5194,18770.0
2018-05-25 14:40:00,46.62,46.62,46.59,46.59,26550.0,41.5194,41.5194,41.4927,41.4927,26550.0
2018-05-25 14:45:00,46.59,46.61,46.58,46.61,27573.0,41.4927,41.5105,41.4838,41.5105,27573.0
2018-05-25 14:50:00,46.6,46.62,46.59,46.61,31623.0,41.5016,41.5194,41.4927,41.5105,31623.0
2018-05-25 14:55:00,46.61,46.63,46.61,46.61,28018.0,41.5105,41.5283,41.5105,41.5105,28018.0
2018-05-25 15:00:00,46.62,46.62,46.56,46.57,39319.0,41.5194,41.5194,41.466,41.4749,39319.0
2018-05-25 15:05:00,46.57,46.6,46.57,46.6,30354.0,41.4749,41.5016,41.4749,41.5016,30354.0
2018-05-25 15:10:00,46.59,46.62,46.59,46.61,39251.0,41.4927,41.5194,41.4927,41.5105,39251.0
2018-05-25 15:15:00,46.61,46.64,46.6,46.62,50728.0,41.5105,41.5372,41.5016,41.5194,50728.0
2018-05-25 15:20:00,46.63,46.64,46.62,46.64,27100.0,41.5283,41.5372,41.5194,41.5372,27100.0
2018-05-25 15:25:00,46.64,46.67,46.62,46.66,38191.0,41.5372,41.564,41.5194,41.5551,38191.0
2018-05-25 15:30:00,46.66,46.68,46.65,46.67,35567.0,41.5551,41.5729,41.5462,41.564,35567.0
2018-05-25 15:35:00,46.67,46.68,46.63,46.63,107320.0,41.564,41.5729,41.5283,41.5283,107320.0
2018-05-25 15:40:00,46.64,46.64,46.59,46.61,39633.0,41.5372,41.5372,41.4927,41.5105,39633.0
2018-05-25 15:45:00,46.61,46.64,46.6,46.63,40298.0,41.5105,41.5372,41.5016,41.5283,40298.0
2018-05-25 15:50:00,46.64,46.67,46.63,46.65,132256.0,41.5372,41.564,41.5283,41.5462,132256.0
2018-05-25 15:55:00,46.65,46.68,46.63,46.65,300126.0,41.5462,41.5729,41.5283,41.5462,300126.0
2018-05-29 09:30:00,46.51,46.62,46.41,46.51,60171.0,41.4215,41.5194,41.3324,41.4215,60171.0
2018-05-29 09:35:00,46.51,46.57,46.45,46.56,35522.0,41.4215,41.4749,41.368,41.466,35522.0
2018-05-29 09:40:00,46.56,46.6,46.45,46.45,38101.0,41.466,41.5016,41.368,41.368,38101.0
2018-05-29 09:45:00,46.44,46.5,46.41,46.48,36095.0,41.3591,41.4126,41.3324,41.3947,36095.0
2018-05-29 09:50:00,46.49,46.57,46.49,46.56,17089.0,41.4037,41.4749,41.4037,41.466,17089.0
2018-05-29 09:55:00,46.55,46.64,46.51,46.63,28875.0,41.4571,41.5372,41.4215,41.5283,28875.0
2018-05-29 10:00:00,46.63,46.69,46.61,46.67,227164.0,41.5283,41.5818,41.5105,41.564,227164.0
2018-05-29 10:05:00,46.68,46.72,46.67,46.68,54384.0,41.5729,41.6085,41.564,41.5729,54384.0
2018-05-29 10:10:00,46.69,46.69,46.65,46.68,77455.0,41.5818,41.5818,41.5462,41.5729,77455.0
2018-05-29 10:15:00,46.67,46.67,46.62,46.67,70049.0,41.564,41.564,41.5194,41.564,70049.0
2018-05-29 10:20:00,46.68,46.71,46.67,46.68,15936.0,41.5729,41.5996,41.564,41.5729,15936.0
2018-05-29 10:25:00,46.67,46.7,46.63,46.65,140949.0,41.564,41.5907,41.5283,41.5462,140949.0
2018-05-29 10:30:00,46.65,46.65,46.56,46.58,14081.0,41.5462,41.5462,41.466,41.4838,14081.0
2018-05-29 10:35:00,46.58,46.59,46.56,46.59,20818.0,41.4838,41.4927,41.466,41.4927,20818.0
2018-05-29 10:40:00,46.59,46.61,46.57,46.59,11600.0,41.4927,41.5105,41.4749,41.4927,11600.0
2018-05-29 10:45:00,46.58,46.6,46.57,46.58,12260.0,41.4838,41.5016,41.4749,41.4838,12260.0
2018-05-29 10:50:00,46.58,46.6,46.57,46.59,9763.0,41.4838,41.5016,41.4749,41.4927,9763.0
2018-05-29 10:55:00,46.59,46.65,46.59,46.64,33464.0,41.4927,41.5462,41.4927,41.5372,33464.0
2018-05-29 11:00:00,46.63,46.63,46.59,46.63,20544.0,41.5283,41.5283,41.4927,41.5283,20544.0
2018-05-29 11:05:00,46.63,46.64,46.6,46.6,30019.0,41.5283,41.5372,41.5016,41.5016,30019.0
2018-05-29 11:10:00,46.6,46.65,46.59,46.64,141237.0,41.5016,41.5462,41.4927,41.5372,141237.0
2018-05-29 11:15:00,46.65,46.71,46.65,46.67,30620.0,41.5462,41.5996,41.5462,41.564,30620.0
2018-05-29 11:20:00,46.68,46.71,46.67,46.7,29175.0,41.5729,41.5996,41.564,41.5907,29175.0
2018-05-29 11:25:00,46.68,46.71,46.65,46.66,24858.0,41.5729,41.5996,41.5462,41.5551,24858.0
2018-05-29 11:30:00,46.68,46.69,46.64,46.68,84416.0,41.5729,41.5818,41.5372,41.5729,84416.0
2018-05-29 11:35:00,46.68,46.69,46.64,46.66,98621.0,41.5729,41.5818,41.5372,41.5551,98621.0
2018-05-29 11:40:00,46.66,46.66,46.55,46.56,113164.0,41.5551,41.5551,41.4571,41.466,113164.0
2018-05-29 11:45:00,46.56,46.57,46.49,46.51,47552.0,41.466,41.4749,41.4037,41.4215,47552.0
2018-05-29 11:50:00,46.5,46.52,46.48,46.51,18491.0,41.4126,41.4304,41.3947,41.4215,18491.0
2018-05-29 11:55:00,46.51,46.56,46.5,46.52,104826.0,41.4215,41.466,41.4126,41.4304,104826.0
2018-05-29 12:00:00,46.53,46.53,46.43,46.45,10322.0,41.4393,41.4393,41.3502,41.368,10322.0
2018-05-29 12:05:00,46.44,46.46,46.36,46.37,55978.0,41.3591,41.3769,41.2879,41.2968,55978.0
2018-05-29 12:10:00,46.36,46.38,46.31,46.31,20454.0,41.2879,41.3057,41.2433,41.2433,20454.0
2018-05-29 12:15:00,46.3,46.38,46.28,46.38,18282.0,41.2344,41.3057,41.2166,41.3057,18282.0
2018-05-29 12:20:00,46.37,46.39,46.34,46.39,13030.0,41.2968,41.3146,41.2701,41.3146,13030.0
2018-05-29 12:25:00,46.39,46.45,46.38,46.41,13567.0,41.3146,41.368,41.3057,41.3324,13567.0
2018-05-29 12:30:00,46.42,46.5,46.41,46.48,19780.0,41.3413,41.4126,41.3324,41.3947,19780.0
2018-05-29 12:35:00,46.48,46.53,46.47,46.51,18187.0,41.3947,41.4393,41.3858,41.4215,18187.0
2018-05-29 12:40:00,46.52,46.57,46.5,46.51,20671.0,41.4304,41.4749,41.4126,41.4215,20671.0
2018-05-29 12:45:00,46.51,46.55,46.5,46.54,10618.0,41.4215,41.4571,41.4126,41.4482,10618.0
2018-05-29 12:50:00,46.54,46.57,46.52,46.57,14181.0,41.4482,41.4749,41.4304,41.4749,14181.0
2018-05-29 12:55:00,46.56,46.61,46.55,46.6,184842.0,41.466,41.5105,41.4571,41.5016,184842.0
2018-05-29 13:00:00,46.6,46.6,46.57,46.57,11756.0,41.5016,41.5016,41.4749,41.4749,11756.0
2018-05-29 13:05:00,46.57,46.57,46.53,46.55,17403.0,41.4749,41.4749,41.4393,41.4571,17403.0
2018-05-29 13:10:00,46.55,46.56,46.53,46.55,10756.0,41.4571,41.466,41.4393,41.4571,10756.0
2018-05-29 13:15:00,46.54,46.57,46.52,46.57,13951.0,41.4482,41.4749,41.4304,41.4749,13951.0
2018-05-29 13:20:00,46.57,46.6,46.56,46.56,19311.0,41.4749,41.5016,41.466,41.466,19311.0
2018-05-29 13:25:00,46.57,46.57,46.51,46.53,10412.0,41.4749,41.4749,41.4215,41.4393,10412.0
2018-05-29 13:30:00,46.53,46.54,46.47,46.49,8996.0,41.4393,41.4482,41.3858,41.4037,8996.0
2018-05-29 13:35:00,46.48,46.51,46.47,46.5,56633.0,41.3947,41.4215,41.3858,41.4126,56633.0
2018-05-29 13:40:00,46.5,46.54,46.49,46.51,58124.0,41.4126,41.4482,41.4037,41.4215,58124.0
2018-05-29 13:45:00,46.51,46.58,46.51,46.58,14459.0,41.4215,41.4838,41.4215,41.4838,14459.0
2018-05-29 13:50:00,46.58,46.61,46.56,46.57,25460.0,41.4838,41.5105,41.466,41.4749,25460.0
2018-05-29 13:55:00,46.57,46.59,46.56,46.56,7700.0,41.4749,41.4927,41.466,41.466,7700.0
2018-05-29 14:00:00,46.56,46.56,46.47,46.48,13801.0,41.466,41.466,41.3858,41.3947,13801.0
2018-05-29 14:05:00,46.49,46.52,46.48,46.5,19393.0,41.4037,41.4304,41.3947,41.4126,19393.0
2018-05-29 14:10:00,46.5,46.5,46.46,46.48,20241.0,41.4126,41.4126,41.3769,41.3947,20241.0
2018-05-29 14:15:00,46.49,46.5,46.45,46.46,15652.0,41.4037,41.4126,41.368,41.3769,15652.0
2018-05-29 14:20:00,46.46,46.46,46.4,46.43,14447.0,41.3769,41.3769,41.3235,41.3502,14447.0
2018-05-29 14:25:00,46.44,46.51,46.43,46.51,15086.0,41.3591,41.4215,41.3502,41.4215,15086.0
2018-05-29 14:30:00,46.5,46.52,46.47,46.5,16425.0,41.4126,41.4304,41.3858,41.4126,16425.0
2018-05-29 14:35:00,46.51,46.53,46.46,46.46,8393.0,41.4215,41.4393,41.3769,41.3769,8393.0
2018-05-29 14:40:00,46.47,46.51,46.43,46.45,23197.0,41.3858,41.4215,41.3502,41.368,23197.0
2018-05-29 14:45:00,46.44,46.48,46.43,46.45,10798.0,41.3591,41.3947,41.3502,41.368,10798.0
2018-05-29 14:50:00,46.44,46.46,46.43,46.44,13733.0,41.3591,41.3769,41.3502,41.3591,13733.0
2018-05-29 14:55:00,46.44,46.46,46.42,46.43,15429.0,41.3591,41.3769,41.3413,41.3502,15429.0
2018-05-29 15:00:00,46.42,46.48,46.4,46.46,22446.0,41.3413,41.3947,41.3235,41.3769,22446.0
2018-05-29 15:05:00,46.45,46.5,46.45,46.48,30483.0,41.368,41.4126,41.368,41.3947,30483.0
2018-05-29 15:10:00,46.48,46.49,46.46,46.47,21909.0,41.3947,41.4037,41.3769,41.3858,21909.0
2018-05-29 15:15:00,46.47,46.5,46.46,46.48,19388.0,41.3858,41.4126,41.3769,41.3947,19388.0
2018-05-29 15:20:00,46.48,46.49,46.45,46.48,7757.0,41.3947,41.4037,41.368,41.3947,7757.0
2018-05-29 15:25:00,46.49,46.52,46.47,46.52,12804.0,41.4037,41.4304,41.3858,41.4304,12804.0
2018-05-29 15:30:00,46.52,46.56,46.48,46.55,72300.0,41.4304,41.466,41.3947,41.4571,72300.0
2018-05-29 15:35:00,46.55,46.61,46.54,46.58,86176.0,41.4571,41.5105,41.4482,41.4838,86176.0
2018-05-29 15:40:00,46.57,46.62,46.55,46.62,44653.0,41.4749,41.5194,41.4571,41.5194,44653.0
2018-05-29 15:45:00,46.62,46.64,46.59,46.61,23486.0,41.5194,41.5372,41.4927,41.5105,23486.0
2018-05-29 15:50:00,46.61,46.62,46.59,46.62,50540.0,41.5105,41.5194,41.4927,41.5194,50540.0
2018-05-29 15:55:00,46.62,46.63,46.59,46.61,190908.0,41.5194,41.5283,41.4927,41.5105,190908.0
2018-05-30 09:30:00,46.67,46.95,46.53,46.59,26280.0,41.564,41.8133,41.4393,41.4927,26280.0
2018-05-30 09:35:00,46.59,46.65,46.46,46.61,66033.0,41.4927,41.5462,41.3769,41.5105,66033.0
2018-05-30 09:40:00,46.6,46.69,46.59,46.64,83696.0,41.5016,41.5818,41.4927,41.5372,83696.0
2018-05-30 09:45:00,46.64,46.69,46.6,46.66,55382.0,41.5372,41.5818,41.5016,41.5551,55382.0
2018-05-30 09:50:00,46.66,46.71,46.6,46.67,132836.0,41.5551,41.5996,41.5016,41.564,132836.0
2018-05-30 09:55:00,46.67,46.76,46.65,46.74,50209.0,41.564,41.6441,41.5462,41.6263,50209.0
2018-05-30 10:00:00,46.74,46.87,46.72,46.85,27546.0,41.6263,41.7421,41.6085,41.7243,27546.0
2018-05-30 10:05:00,46.86,46.86,46.79,46.85,22261.0,41.7332,41.7332,41.6708,41.7243,22261.0
2018-05-30 10:10:00,46.84,46.86,46.81,46.86,81689.0,41.7154,41.7332,41.6886,41.7332,81689.0
2018-05-30 10:15:00,46.86,46.87,46.82,46.84,18575.0,41.7332,41.7421,41.6976,41.7154,18575.0
2018-05-30 10:20:00,46.84,46.89,46.8,46.89,19392.0,41.7154,41.7599,41.6797,41.7599,19392.0
2018-05-30 10:25:00,46.89,46.94,46.88,46.93,15464.0,41.7599,41.8044,41.751,41.7955,15464.0
2018-05-30 10:30:00,46.93,46.99,46.92,46.99,18303.0,41.7955,41.849,41.7866,41.849,18303.0
2018-05-30 10:35:00,47.0,47.02,46.94,46.95,45713.0,41.8579,41.8757,41.8044,41.8133,45713.0
2018-05-30 10:40:00,46.96,47.05,46.94,47.05,13801.0,41.8222,41.9024,41.8044,41.9024,13801.0
2018-05-30 10:45:00,47.05,47.07,47.01,47.02,12205.0,41.9024,41.9202,41.8668,41.8757,12205.0
2018-05-30 10:50:00,47.03,47.03,46.98,46.99,20956.0,41.8846,41.8846,41.84,41.849,20956.0
2018-05-30 10:55:00,46.99,47.04,46.99,47.03,13284.0,41.849,41.8935,41.849,41.8846,13284.0
2018-05-30 11:00:00,47.04,47.04,47.01,47.02,12168.0,41.8935,41.8935,41.8668,41.8757,12168.0
2018-05-30 11:05:00,47.02,47.02,46.96,46.96,19806.0,41.8757,41.8757,41.8222,41.8222,19806.0
2018-05-30 11:10:00,46.97,47.02,46.96,47.01,15795.0,41.8311,41.8757,41.8222,41.8668,15795.0
2018-05-30 11:15:00,47.01,47.07,47.0,47.07,15358.0,41.8668,41.9202,41.8579,41.9202,15358.0
2018-05-30 11:20:00,47.08,47.14,47.07,47.14,23031.0,41.9291,41.9825,41.9202,41.9825,23031.0
2018-05-30 11:25:00,47.15,47.17,47.13,47.15,23771.0,41.9914,42.0093,41.9736,41.9914,23771.0
2018-05-30 11:30:00,47.15,47.2,47.14,47.19,21378.0,41.9914,42.036,41.9825,42.0271,21378.0
2018-05-30 11:35:00,47.19,47.19,47.15,47.16,18279.0,42.0271,42.0271,41.9914,42.0004,18279.0
2018-05-30 11:40:00,47.16,47.17,47.11,47.14,17886.0,42.0004,42.0093,41.9558,41.9825,17886.0
2018-05-30 11:45:00,47.15,47.18,47.14,47.16,16933.0,41.9914,42.0182,41.9825,42.0004,16933.0
2018-05-30 11:50:00,47.16,47.17,47.1,47.13,17365.0,42.0004,42.0093,41.9469,41.9736,17365.0
2018-05-30 11:55:00,47.12,47.2,47.12,47.18,17129.0,41.9647,42.036,41.9647,42.0182,17129.0
2018-05-30 12:00:00,47.18,47.24,47.18,47.2,31727.0,42.0182,42.0716,42.0182,42.036,31727.0
2018-05-30 12:05:00,47.2,47.25,47.19,47.21,17660.0,42.036,42.0805,42.0271,42.0449,17660.0
2018-05-30 12:10:00,47.2,47.23,47.19,47.22,8916.0,42.036,42.0627,42.0271,42.0538,8916.0
2018-05-30 12:15:00,47.22,47.24,47.18,47.19,24302.0,42.0538,42.0716,42.0182,42.0271,24302.0
2018-05-30 12:20:00,47.19,47.21,47.17,47.19,20519.0,42.0271,42.0449,42.0093,42.0271,20519.0
2018-05-30 12:25:00,47.19,47.2,47.15,47.18,19590.0,42.0271,42.036,41.9914,42.0182,19590.0
2018-05-30 12:30:00,47.18,47.2,47.17,47.17,17099.0,42.0182,42.036,42.0093,42.0093,17099.0
2018-05-30 12:35:00,47.16,47.18,47.12,47.14,28559.0,42.0004,42.0182,41.9647,41.9825,28559.0
2018-05-30 12:40:00,47.15,47.17,47.11,47.13,17092.0,41.9914,42.0093,41.9558,41.9736,17092.0
2018-05-30 12:45:00,47.13,47.14,47.11,47.12,16256.0,41.9736,41.9825,41.9558,41.9647,16256.0
2018-05-30 12:50:00,47.12,47.13,47.11,47.12,18089.0,41.9647,41.9736,41.9558,41.9647,18089.0
2018-05-30 12:55:00,47.12,47.15,47.11,47.14,14879.0,41.9647,41.9914,41.9558,41.9825,14879.0
2018-05-30 13:00:00,47.14,47.15,47.1,47.13,30794.0,41.9825,41.9914,41.9469,41.9736,30794.0
2018-05-30 13:05:00,47.13,47.16,47.11,47.15,17361.0,41.9736,42.0004,41.9558,41.9914,17361.0
2018-05-30 13:10:00,47.15,47.19,47.15,47.19,15975.0,41.9914,42.0271,41.9914,42.0271,15975.0
2018-05-30 13:15:00,47.19,47.21,47.17,47.2,21382.0,42.0271,42.0449,42.0093,42.036,21382.0
2018-05-30 13:20:00,47.2,47.21,47.14,47.16,30510.0,42.036,42.0449,41.9825,42.0004,30510.0
2018-05-30 13:25:00,47.16,47.18,47.14,47.16,18751.0,42.0004,42.0182,41.9825,42.0004,18751.0
2018-05-30 13:30:00,47.16,47.19,47.15,47.18,19652.0,42.0004,42.0271,41.9914,42.0182,19652.0
2018-05-30 13:35:00,47.18,47.2,47.15,47.2,20166.0,42.0182,42.036,41.9914,42.036,20166.0
2018-05-30 13:40:00,47.19,47.22,47.19,47.2,19800.0,42.0271,42.0538,42.0271,42.036,19800.0
2018-05-30 13:45:00,47.19,47.22,47.19,47.22,17742.0,42.0271,42.0538,42.0271,42.0538,17742.0
2018-05-30 13:50:00,47.23,47.23,47.18,47.19,33774.0,42.0627,42.0627,42.0182,42.0271,33774.0
2018-05-30 13:55:00,47.19,47.21,47.18,47.21,27884.0,42.0271,42.0449,42.0182,42.0449,27884.0
2018-05-30 14:00:00,47.21,47.21,47.15,47.16,27961.0,42.0449,42.0449,41.9914,42.0004,27961.0
2018-05-30 14:05:00,47.16,47.18,47.14,47.18,19904.0,42.0004,42.0182,41.9825,42.0182,19904.0
2018-05-30 14:10:00,47.18,47.21,47.17,47.2,24514.0,42.0182,42.0449,42.0093,42.036,24514.0
2018-05-30 14:15:00,47.19,47.22,47.17,47.19,33202.0,42.0271,42.0538,42.0093,42.0271,33202.0
2018-05-30 14:20:00,47.19,47.22,47.18,47.21,35055.0,42.0271,42.0538,42.0182,42.0449,35055.0
2018-05-30 14:25:00,47.21,47.24,47.2,47.23,96514.0,42.0449,42.0716,42.036,42.0627,96514.0
2018-05-30 14:30:00,47.23,47.27,47.22,47.27,25459.0,42.0627,42.0983,42.0538,42.0983,25459.0
2018-05-30 14:35:00,47.26,47.29,47.25,47.28,60581.0,42.0894,42.1161,42.0805,42.1072,60581.0
2018-05-30 14:40:00,47.27,47.28,47.22,47.22,24454.0,42.0983,42.1072,42.0538,42.0538,24454.0
2018-05-30 14:45:00,47.22,47.24,47.19,47.22,21634.0,42.0538,42.0716,42.0271,42.0538,21634.0
2018-05-30 14:50:00,47.21,47.24,47.2,47.23,20986.0,42.0449,42.0716,42.036,42.0627,20986.0
2018-05-30 14:55:00,47.23,47.23,47.2,47.22,29908.0,42.0627,42.0627,42.036,42.0538,29908.0
2018-05-30 15:00:00,47.22,47.27,47.22,47.24,56356.0,42.0538,42.0983,42.0538,42.0716,56356.0
2018-05-30 15:05:00,47.25,47.26,47.22,47.22,34231.0,42.0805,42.0894,42.0538,42.0538,34231.0
2018-05-30 15:10:00,47.22,47.24,47.21,47.23,34760.0,42.0538,42.0716,42.0449,42.0627,34760.0
2018-05-30 15:15:00,47.23,47.25,47.21,47.23,41863.0,42.0627,42.0805,42.0449,42.0627,41863.0
2018-05-30 15:20:00,47.23,47.24,47.19,47.21,53597.0,42.0627,42.0716,42.0271,42.0449,53597.0
2018-05-30 15:25:00,47.21,47.23,47.21,47.23,22435.0,42.0449,42.0627,42.0449,42.0627,22435.0
2018-05-30 15:30:00,47.22,47.23,47.18,47.21,106231.0,42.0538,42.0627,42.0182,42.0449,106231.0
2018-05-30 15:35:00,47.2,47.21,47.18,47.19,48513.0,42.036,42.0449,42.0182,42.0271,48513.0
2018-05-30 15:40:00,47.19,47.22,47.17,47.21,105067.0,42.0271,42.0538,42.0093,42.0449,105067.0
2018-05-30 15:45:00,47.21,47.22,47.19,47.21,74080.0,42.0449,42.0538,42.0271,42.0449,74080.0
2018-05-30 15:50:00,47.22,47.23,47.19,47.2,89683.0,42.0538,42.0627,42.0271,42.036,89683.0
2018-05-30 15:55:00,47.19,47.24,47.19,47.23,247788.0,42.0271,42.0716,42.0271,42.0627,247788.0
2018-05-31 09:30:00,47.3,47.39,47.12,47.25,67163.0,42.125,42.2052,41.9647,42.0805,67163.0
2018-05-31 09:35:00,47.24,47.24,47.07,47.07,59655.0,42.0716,42.0716,41.9202,41.9202,59655.0
2018-05-31 09:40:00,47.07,47.09,46.91,46.96,88823.0,41.9202,41.938,41.7777,41.8222,88823.0
2018-05-31 09:45:00,46.95,46.97,46.85,46.9,68917.0,41.8133,41.8311,41.7243,41.7688,68917.0
2018-05-31 09:50:00,46.92,46.93,46.84,46.87,78476.0,41.7866,41.7955,41.7154,41.7421,78476.0
2018-05-31 09:55:00,46.87,46.88,46.71,46.72,51854.0,41.7421,41.751,41.5996,41.6085,51854.0
2018-05-31 10:00:00,46.72,46.84,46.67,46.84,94078.0,41.6085,41.7154,41.564,41.7154,94078.0
2018-05-31 10:05:00,46.84,46.84,46.72,46.79,94917.0,41.7154,41.7154,41.6085,41.6708,94917.0
2018-05-31 10:10:00,46.78,46.83,46.76,46.82,59211.0,41.6619,41.7065,41.6441,41.6976,59211.0
2018-05-31 10:15:00,46.81,46.9,46.81,46.87,30345.0,41.6886,41.7688,41.6886,41.7421,30345.0
2018-05-31 10:20:00,46.87,46.87,46.81,46.82,37690.0,41.7421,41.7421,41.6886,41.6976,37690.0
2018-05-31 10:25:00,46.81,46.82,46.69,46.69,108850.0,41.6886,41.6976,41.5818,41.5818,108850.0
2018-05-31 10:30:00,46.69,46.73,46.68,46.69,132648.0,41.5818,41.6174,41.5729,41.5818,132648.0
2018-05-31 10:35:00,46.7,46.71,46.64,46.65,79837.0,41.5907,41.5996,41.5372,41.5462,79837.0
2018-05-31 10:40:00,46.64,46.65,46.56,46.59,68579.0,41.5372,41.5462,41.466,41.4927,68579.0
2018-05-31 10:45:00,46.58,46.59,46.46,46.48,90311.0,41.4838,41.4927,41.3769,41.3947,90311.0
2018-05-31 10:50:00,46.49,46.5,46.42,46.43,140081.0,41.4037,41.4126,41.3413,41.3502,140081.0
2018-05-31 10:55:00,46.44,46.52,46.43,46.51,30993.0,41.3591,41.4304,41.3502,41.4215,30993.0
2018-05-31 11:00:00,46.51,46.52,46.45,46.52,51003.0,41.4215,41.4304,41.368,41.4304,51003.0
2018-05-31 11:05:00,46.52,46.55,46.5,46.52,45417.0,41.4304,41.4571,41.4126,41.4304,45417.0
2018-05-31 11:10:00,46.52,46.53,46.46,46.47,79001.0,41.4304,41.4393,41.3769,41.3858,79001.0
2018-05-31 11:15:00,46.47,46.49,46.43,46.44,31586.0,41.3858,41.4037,41.3502,41.3591,31586.0
2018-05-31 11:20:00,46.44,46.46,46.43,46.44,25455.0,41.3591,41.3769,41.3502,41.3591,25455.0
2018-05-31 11:25:00,46.45,46.56,46.44,46.56,32407.0,41.368,41.466,41.3591,41.466,32407.0
2018-05-31 11:30:00,46.55,46.55,46.5,46.51,17965.0,41.4571,41.4571,41.4126,41.4215,17965.0
2018-05-31 11:35:00,46.5,46.58,46.47,46.55,110094.0,41.4126,41.4838,41.3858,41.4571,110094.0
2018-05-31 11:40:00,46.55,46.65,46.55,46.65,54799.0,41.4571,41.5462,41.4571,41.5462,54799.0
2018-05-31 11:45:00,46.64,46.65,46.58,46.61,146217.0,41.5372,41.5462,41.4838,41.5105,146217.0
2018-05-31 11:50:00,46.61,46.61,46.57,46.6,28171.0,41.5105,41.5105,41.4749,41.5016,28171.0
2018-05-31 11:55:00,46.59,46.62,46.57,46.62,21083.0,41.4927,41.5194,41.4749,41.5194,21083.0
2018-05-31 12:00:00,46.61,46.61,46.53,46.53,37564.0,41.5105,41.5105,41.4393,41.4393,37564.0
2018-05-31 12:05:00,46.54,46.54,46.49,46.5,40726.0,41.4482,41.4482,41.4037,41.4126,40726.0
2018-05-31 12:10:00,46.5,46.51,46.45,46.47,16501.0,41.4126,41.4215,41.368,41.3858,16501.0
2018-05-31 12:15:00,46.47,46.49,46.46,46.48,20804.0,41.3858,41.4037,41.3769,41.3947,20804.0
2018-05-31 12:20:00,46.47,46.49,46.44,46.45,15860.0,41.3858,41.4037,41.3591,41.368,15860.0
2018-05-31 12:25:00,46.45,46.45,46.4,46.42,24982.0,41.368,41.368,41.3235,41.3413,24982.0
2018-05-31 12:30:00,46.41,46.41,46.32,46.33,90910.0,41.3324,41.3324,41.2523,41.2612,90910.0
2018-05-31 12:35:00,46.33,46.34,46.3,46.3,57889.0,41.2612,41.2701,41.2344,41.2344,57889.0
2018-05-31 12:40:00,46.3,46.34,46.3,46.34,12048.0,41.2344,41.2701,41.2344,41.2701,12048.0
2018-05-31 12:45:00,46.34,46.37,46.32,46.37,20334.0,41.2701,41.2968,41.2523,41.2968,20334.0
2018-05-31 12:50:00,46.37,46.46,46.35,46.45,204291.0,41.2968,41.3769,41.279,41.368,204291.0
2018-05-31 12:55:00,46.45,46.46,46.41,46.44,201600.0,41.368,41.3769,41.3324,41.3591,201600.0
2018-05-31 13:00:00,46.44,46.44,46.38,46.39,23998.0,41.3591,41.3591,41.3057,41.3146,23998.0
2018-05-31 13:05:00,46.39,46.4,46.38,46.39,74400.0,41.3146,41.3235,41.3057,41.3146,74400.0
2018-05-31 13:10:00,46.39,46.39,46.35,46.36,22692.0,41.3146,41.3146,41.279,41.2879,22692.0
2018-05-31 13:15:00,46.36,46.39,46.35,46.38,7596.0,41.2879,41.3146,41.279,41.3057,7596.0
2018-05-31 13:20:00,46.38,46.42,46.38,46.4,12062.0,41.3057,41.3413,41.3057,41.3235,12062.0
2018-05-31 13:25:00,46.39,46.39,46.35,46.38,57883.0,41.3146,41.3146,41.279,41.3057,57883.0
2018-05-31 13:30:00,46.39,46.4,46.35,46.35,13262.0,41.3146,41.3235,41.279,41.279,13262.0
2018-05-31 13:35:00,46.34,46.38,46.34,46.38,15348.0,41.2701,41.3057,41.2701,41.3057,15348.0
2018-05-31 13:40:00,46.38,46.38,46.35,46.37,9024.0,41.3057,41.3057,41.279,41.2968,9024.0
2018-05-31 13:45:00,46.37,46.38,46.33,46.33,15663.0,41.2968,41.3057,41.2612,41.2612,15663.0
2018-05-31 13:50:00,46.34,46.35,46.26,46.27,96564.0,41.2701,41.279,41.1988,41.2077,96564.0
2018-05-31 13:55:00,46.28,46.28,46.21,46.22,109613.0,41.2166,41.2166,41.1543,41.1632,109613.0
2018-05-31 14:00:00,46.22,46.26,46.2,46.25,39890.0,41.1632,41.1988,41.1454,41.1899,39890.0
2018-05-31 14:05:00,46.26,46.29,46.26,46.27,21933.0,41.1988,41.2255,41.1988,41.2077,21933.0
2018-05-31 14:10:00,46.28,46.3,46.26,46.28,38781.0,41.2166,41.2344,41.1988,41.2166,38781.0
2018-05-31 14:15:00,46.28,46.32,46.27,46.3,43502.0,41.2166,41.2523,41.2077,41.2344,43502.0
2018-05-31 14:20:00,46.3,46.31,46.25,46.26,13160.0,41.2344,41.2433,41.1899,41.1988,13160.0
2018-05-31 14:25:00,46.26,46.27,46.24,46.25,16427.0,41.1988,41.2077,41.181,41.1899,16427.0
2018-05-31 14:30:00,46.24,46.28,46.21,46.27,41628.0,41.181,41.2166,41.1543,41.2077,41628.0
2018-05-31 14:35:00,46.27,46.27,46.23,46.24,16370.0,41.2077,41.2077,41.1721,41.181,16370.0
2018-05-31 14:40:00,46.24,46.24,46.18,46.23,101450.0,41.181,41.181,41.1276,41.1721,101450.0
2018-05-31 14:45:00,46.23,46.25,46.22,46.23,36651.0,41.1721,41.1899,41.1632,41.1721,36651.0
2018-05-31 14:50:00,46.23,46.27,46.21,46.27,45026.0,41.1721,41.2077,41.1543,41.2077,45026.0
2018-05-31 14:55:00,46.26,46.29,46.25,46.29,53003.0,41.1988,41.2255,41.1899,41.2255,53003.0
2018-05-31 15:00:00,46.29,46.32,46.27,46.3,48964.0,41.2255,41.2523,41.2077,41.2344,48964.0
2018-05-31 15:05:00,46.3,46.39,46.29,46.38,52623.0,41.2344,41.3146,41.2255,41.3057,52623.0
2018-05-31 15:10:00,46.37,46.38,46.32,46.33,41011.0,41.2968,41.3057,41.2523,41.2612,41011.0
2018-05-31 15:15:00,46.33,46.35,46.32,46.34,32810.0,41.2612,41.279,41.2523,41.2701,32810.0
2018-05-31 15:20:00,46.34,46.38,46.32,46.35,48620.0,41.2701,41.3057,41.2523,41.279,48620.0
2018-05-31 15:25:00,46.34,46.38,46.34,46.37,24546.0,41.2701,41.3057,41.2701,41.2968,24546.0
2018-05-31 15:30:00,46.37,46.39,46.35,46.37,75792.0,41.2968,41.3146,41.279,41.2968,75792.0
2018-05-31 15:35:00,46.37,46.41,46.37,46.4,36002.0,41.2968,41.3324,41.2968,41.3235,36002.0
2018-05-31 15:40:00,46.4,46.42,46.35,46.36,38349.0,41.3235,41.3413,41.279,41.2879,38349.0
2018-05-31 15:45:00,46.36,46.37,46.35,46.36,70333.0,41.2879,41.2968,41.279,41.2879,70333.0
2018-05-31 15:50:00,46.36,46.37,46.33,46.35,110844.0,41.2879,41.2968,41.2612,41.279,110844.0
2018-05-31 15:55:00,46.35,46.38,46.32,46.35,541437.0,41.279,41.3057,41.2523,41.279,541437.0
2018-06-01 09:30:00,46.35,46.42,46.25,46.36,70522.0,41.279,41.3413,41.1899,41.2879,70522.0
2018-06-01 09:35:00,46.35,46.48,46.34,46.4,70608.0,41.279,41.3947,41.2701,41.3235,70608.0
2018-06-01 09:40:00,46.39,46.51,46.38,46.48,37455.0,41.3146,41.4215,41.3057,41.3947,37455.0
2018-06-01 09:45:00,46.49,46.62,46.46,46.6,47384.0,41.4037,41.5194,41.3769,41.5016,47384.0
2018-06-01 09:50:00,46.61,46.65,46.48,46.48,74802.0,41.5105,41.5462,41.3947,41.3947,74802.0
2018-06-01 09:55:00,46.48,46.5,46.42,46.48,47249.0,41.3947,41.4126,41.3413,41.3947,47249.0
2018-06-01 10:00:00,46.49,46.57,46.49,46.54,59891.0,41.4037,41.4749,41.4037,41.4482,59891.0
2018-06-01 10:05:00,46.54,46.56,46.5,46.5,63333.0,41.4482,41.466,41.4126,41.4126,63333.0
2018-06-01 10:10:00,46.5,46.51,46.44,46.47,89454.0,41.4126,41.4215,41.3591,41.3858,89454.0
2018-06-01 10:15:00,46.48,46.52,46.43,46.52,30000.0,41.3947,41.4304,41.3502,41.4304,30000.0
2018-06-01 10:20:00,46.53,46.67,46.53,46.67,28524.0,41.4393,41.564,41.4393,41.564,28524.0
2018-06-01 10:25:00,46.67,46.7,46.58,46.58,36271.0,41.564,41.5907,41.4838,41.4838,36271.0
2018-06-01 10:30:00,46.58,46.63,46.57,46.59,53610.0,41.4838,41.5283,41.4749,41.4927,53610.0
2018-06-01 10:35:00,46.59,46.63,46.56,46.6,37639.0,41.4927,41.5283,41.466,41.5016,37639.0
2018-06-01 10:40:00,46.6,46.61,46.54,46.57,24736.0,41.5016,41.5105,41.4482,41.4749,24736.0
2018-06-01 10:45:00,46.57,46.64,46.56,46.6,28884.0,41.4749,41.5372,41.466,41.5016,28884.0
2018-06-01 10:50:00,46.6,46.67,46.58,46.67,26292.0,41.5016,41.564,41.4838,41.564,26292.0
2018-06-01 10:55:00,46.67,46.69,46.64,46.67,21830.0,41.564,41.5818,41.5372,41.564,21830.0
2018-06-01 11:00:00,46.67,46.7,46.65,46.7,18805.0,41.564,41.5907,41.5462,41.5907,18805.0
2018-06-01 11:05:00,46.7,46.75,46.68,46.71,125842.0,41.5907,41.6352,41.5729,41.5996,125842.0
2018-06-01 11:10:00,46.7,46.74,46.67,46.74,45641.0,41.5907,41.6263,41.564,41.6263,45641.0
2018-06-01 11:15:00,46.73,46.75,46.66,46.67,76283.0,41.6174,41.6352,41.5551,41.564,76283.0
2018-06-01 11:20:00,46.67,46.68,46.63,46.63,58786.0,41.564,41.5729,41.5283,41.5283,58786.0
2018-06-01 11:25:00,46.63,46.7,46.62,46.65,73020.0,41.5283,41.5907,41.5194,41.5462,73020.0
2018-06-01 11:30:00,46.65,46.66,46.62,46.64,68370.0,41.5462,41.5551,41.5194,41.5372,68370.0
2018-06-01 11:35:00,46.64,46.68,46.63,46.66,30349.0,41.5372,41.5729,41.5283,41.5551,30349.0
2018-06-01 11:40:00,46.65,46.65,46.55,46.56,57911.0,41.5462,41.5462,41.4571,41.466,57911.0
2018-06-01 11:45:00,46.56,46.56,46.53,46.53,24730.0,41.466,41.466,41.4393,41.4393,24730.0
2018-06-01 11:50:00,46.53,46.57,46.5,46.55,47033.0,41.4393,41.4749,41.4126,41.4571,47033.0
2018-06-01 11:55:00,46.55,46.56,46.5,46.5,29162.0,41.4571,41.466,41.4126,41.4126,29162.0
2018-06-01 12:00:00,46.5,46.54,46.48,46.54,32743.0,41.4126,41.4482,41.3947,41.4482,32743.0
2018-06-01 12:05:00,46.55,46.55,46.52,46.54,22759.0,41.4571,41.4571,41.4304,41.4482,22759.0
2018-06-01 12:10:00,46.54,46.57,46.54,46.56,19724.0,41.4482,41.4749,41.4482,41.466,19724.0
2018-06-01 12:15:00,46.57,46.59,46.52,46.53,56962.0,41.4749,41.4927,41.4304,41.4393,56962.0
2018-06-01 12:20:00,46.53,46.54,46.47,46.48,20829.0,41.4393,41.4482,41.3858,41.3947,20829.0
2018-06-01 12:25:00,46.48,46.51,46.47,46.5,28386.0,41.3947,41.4215,41.3858,41.4126,28386.0
2018-06-01 12:30:00,46.5,46.56,46.5,46.55,26147.0,41.4126,41.466,41.4126,41.4571,26147.0
2018-06-01 12:35:00,46.55,46.56,46.53,46.56,31107.0,41.4571,41.466,41.4393,41.466,31107.0
2018-06-01 12:40:00,46.56,46.6,46.56,46.59,20100.0,41.466,41.5016,41.466,41.4927,20100.0
2018-06-01 12:45:00,46.59,46.59,46.57,46.59,21100.0,41.4927,41.4927,41.4749,41.4927,21100.0
2018-06-01 12:50:00,46.59,46.6,46.57,46.57,30847.0,41.4927,41.5016,41.4749,41.4749,30847.0
2018-06-01 12:55:00,46.57,46.57,46.53,46.57,65827.0,41.4749,41.4749,41.4393,41.4749,65827.0
2018-06-01 13:00:00,46.57,46.63,46.56,46.62,19270.0,41.4749,41.5283,41.466,41.5194,19270.0
2018-06-01 13:05:00,46.62,46.66,46.62,46.66,32734.0,41.5194,41.5551,41.5194,41.5551,32734.0
2018-06-01 13:10:00,46.66,46.66,46.63,46.64,8522.0,41.5551,41.5551,41.5283,41.5372,8522.0
2018-06-01 13:15:00,46.63,46.65,46.61,46.64,11289.0,41.5283,41.5462,41.5105,41.5372,11289.0
2018-06-01 13:20:00,46.63,46.64,46.61,46.64,16954.0,41.5283,41.5372,41.5105,41.5372,16954.0
2018-06-01 13:25:00,46.64,46.65,46.61,46.61,30323.0,41.5372,41.5462,41.5105,41.5105,30323.0
2018-06-01 13:30:00,46.62,46.64,46.61,46.62,18159.0,41.5194,41.5372,41.5105,41.5194,18159.0
2018-06-01 13:35:00,46.61,46.61,46.59,46.6,21260.0,41.5105,41.5105,41.4927,41.5016,21260.0
2018-06-01 13:40:00,46.6,46.61,46.59,46.59,37617.0,41.5016,41.5105,41.4927,41.4927,37617.0
2018-06-01 13:45:00,46.59,46.6,46.54,46.54,60163.0,41.4927,41.5016,41.4482,41.4482,60163.0
2018-06-01 13:50:00,46.54,46.57,46.53,46.56,17405.0,41.4482,41.4749,41.4393,41.466,17405.0
2018-06-01 13:55:00,46.56,46.6,46.55,46.59,19253.0,41.466,41.5016,41.4571,41.4927,19253.0
2018-06-01 14:00:00,46.59,46.65,46.58,46.64,57177.0,41.4927,41.5462,41.4838,41.5372,57177.0
2018-06-01 14:05:00,46.64,46.65,46.6,46.61,64091.0,41.5372,41.5462,41.5016,41.5105,64091.0
2018-06-01 14:10:00,46.6,46.61,46.56,46.58,83759.0,41.5016,41.5105,41.466,41.4838,83759.0
2018-06-01 14:15:00,46.57,46.61,46.56,46.6,29036.0,41.4749,41.5105,41.466,41.5016,29036.0
2018-06-01 14:20:00,46.59,46.65,46.59,46.62,36703.0,41.4927,41.5462,41.4927,41.5194,36703.0
2018-06-01 14:25:00,46.61,46.61,46.57,46.59,15192.0,41.5105,41.5105,41.4749,41.4927,15192.0
2018-06-01 14:30:00,46.59,46.61,46.58,46.59,33726.0,41.4927,41.5105,41.4838,41.4927,33726.0
2018-06-01 14:35:00,46.59,46.61,46.58,46.6,43834.0,41.4927,41.5105,41.4838,41.5016,43834.0
2018-06-01 14:40:00,46.59,46.6,46.56,46.58,47764.0,41.4927,41.5016,41.466,41.4838,47764.0
2018-06-01 14:45:00,46.58,46.6,46.57,46.6,15800.0,41.4838,41.5016,41.4749,41.5016,15800.0
2018-06-01 14:50:00,46.61,46.62,46.59,46.59,11968.0,41.5105,41.5194,41.4927,41.4927,11968.0
2018-06-01 14:55:00,46.6,46.62,46.6,46.62,15878.0,41.5016,41.5194,41.5016,41.5194,15878.0
2018-06-01 15:00:00,46.61,46.62,46.6,46.61,24144.0,41.5105,41.5194,41.5016,41.5105,24144.0
2018-06-01 15:05:00,46.6,46.6,46.56,46.57,66922.0,41.5016,41.5016,41.466,41.4749,66922.0
2018-06-01 15:10:00,46.57,46.57,46.53,46.54,53874.0,41.4749,41.4749,41.4393,41.4482,53874.0
2018-06-01 15:15:00,46.53,46.53,46.51,46.53,31250.0,41.4393,41.4393,41.4215,41.4393,31250.0
2018-06-01 15:20:00,46.52,46.54,46.51,46.51,75091.0,41.4304,41.4482,41.4215,41.4215,75091.0
2018-06-01 15:25:00,46.52,46.54,46.51,46.53,53617.0,41.4304,41.4482,41.4215,41.4393,53617.0
2018-06-01 15:30:00,46.52,46.56,46.52,46.55,100365.0,41.4304,41.466,41.4304,41.4571,100365.0
2018-06-01 15:35:00,46.56,46.57,46.54,46.56,47971.0,41.466,41.4749,41.4482,41.466,47971.0
2018-06-01 15:40:00,46.57,46.6,46.56,46.58,117712.0,41.4749,41.5016,41.466,41.4838,117712.0
2018-06-01 15:45:00,46.58,46.58,46.56,46.57,113285.0,41.4838,41.4838,41.466,41.4749,113285.0
2018-06-01 15:50:00,46.57,46.62,46.57,46.6,148737.0,41.4749,41.5194,41.4749,41.5016,148737.0
2018-06-01 15:55:00,46.6,46.61,46.58,46.59,206608.0,41.5016,41.5105,41.4838,41.4927,206608.0
2018-06-04 09:30:00,46.74,46.98,46.74,46.94,48141.0,41.6263,41.84,41.6263,41.8044,48141.0
2018-06-04 09:35:00,46.95,47.12,46.92,47.04,45324.0,41.8133,41.9647,41.7866,41.8935,45324.0
2018-06-04 09:40:00,47.04,47.22,47.04,47.21,142482.0,41.8935,42.0538,41.8935,42.0449,142482.0
2018-06-04 09:45:00,47.21,47.25,47.18,47.2,88364.0,42.0449,42.0805,42.0182,42.036,88364.0
2018-06-04 09:50:00,47.2,47.25,47.17,47.22,72517.0,42.036,42.0805,42.0093,42.0538,72517.0
2018-06-04 09:55:00,47.23,47.27,47.22,47.25,21667.0,42.0627,42.0983,42.0538,42.0805,21667.0
2018-06-04 10:00:00,47.26,47.37,47.25,47.33,502464.0,42.0894,42.1874,42.0805,42.1518,502464.0
2018-06-04 10:05:00,47.33,47.39,47.32,47.34,266771.0,42.1518,42.2052,42.1428,42.1607,266771.0
2018-06-04 10:10:00,47.35,47.38,47.29,47.31,128255.0,42.1696,42.1963,42.1161,42.1339,128255.0
2018-06-04 10:15:00,47.31,47.32,47.24,47.26,133136.0,42.1339,42.1428,42.0716,42.0894,133136.0
2018-06-04 10:20:00,47.26,47.33,47.24,47.24,43884.0,42.0894,42.1518,42.0716,42.0716,43884.0
2018-06-04 10:25:00,47.24,47.24,47.19,47.19,28512.0,42.0716,42.0716,42.0271,42.0271,28512.0
2018-06-04 10:30:00,47.18,47.19,47.1,47.15,19544.0,42.0182,42.0271,41.9469,41.9914,19544.0
2018-06-04 10:35:00,47.15,47.23,47.14,47.23,16855.0,41.9914,42.0627,41.9825,42.0627,16855.0
2018-06-04 10:40:00,47.23,47.26,47.22,47.26,18560.0,42.0627,42.0894,42.0538,42.0894,18560.0
2018-06-04 10:45:00,47.27,47.27,47.17,47.18,14275.0,42.0983,42.0983,42.0093,42.0182,14275.0
2018-06-04 10:50:00,47.19,47.21,47.16,47.18,32276.0,42.0271,42.0449,42.0004,42.0182,32276.0
2018-06-04 10:55:00,47.19,47.21,47.17,47.19,43127.0,42.0271,42.0449,42.0093,42.0271,43127.0
2018-06-04 11:00:00,47.19,47.25,47.18,47.24,23351.0,42.0271,42.0805,42.0182,42.0716,23351.0
2018-06-04 11:05:00,47.24,47.29,47.24,47.29,65904.0,42.0716,42.1161,42.0716,42.1161,65904.0
2018-06-04 11:10:00,47.29,47.34,47.28,47.3,20418.0,42.1161,42.1607,42.1072,42.125,20418.0
2018-06-04 11:15:00,47.3,47.37,47.3,47.36,40985.0,42.125,42.1874,42.125,42.1785,40985.0
2018-06-04 11:20:00,47.36,47.4,47.35,47.39,20131.0,42.1785,42.2141,42.1696,42.2052,20131.0
2018-06-04 11:25:00,47.39,47.48,47.39,47.47,37856.0,42.2052,42.2853,42.2052,42.2764,37856.0
2018-06-04 11:30:00,47.48,47.49,47.44,47.46,26356.0,42.2853,42.2942,42.2497,42.2675,26356.0
2018-06-04 11:35:00,47.46,47.47,47.42,47.45,46939.0,42.2675,42.2764,42.2319,42.2586,46939.0
2018-06-04 11:40:00,47.46,47.48,47.42,47.42,93659.0,42.2675,42.2853,42.2319,42.2319,93659.0
2018-06-04 11:45:00,47.42,47.43,47.38,47.38,25320.0,42.2319,42.2408,42.1963,42.1963,25320.0
2018-06-04 11:50:00,47.38,47.38,47.33,47.33,21750.0,42.1963,42.1963,42.1518,42.1518,21750.0
2018-06-04 11:55:00,47.33,47.37,47.33,47.36,57182.0,42.1518,42.1874,42.1518,42.1785,57182.0
2018-06-04 12:00:00,47.36,47.36,47.28,47.3,53992.0,42.1785,42.1785,42.1072,42.125,53992.0
2018-06-04 12:05:00,47.3,47.32,47.29,47.29,27681.0,42.125,42.1428,42.1161,42.1161,27681.0
2018-06-04 12:10:00,47.29,47.32,47.27,47.32,31174.0,42.1161,42.1428,42.0983,42.1428,31174.0
2018-06-04 12:15:00,47.32,47.35,47.31,47.34,18486.0,42.1428,42.1696,42.1339,42.1607,18486.0
2018-06-04 12:20:00,47.35,47.4,47.34,47.39,17015.0,42.1696,42.2141,42.1607,42.2052,17015.0
2018-06-04 12:25:00,47.39,47.41,47.38,47.41,19680.0,42.2052,42.223,42.1963,42.223,19680.0
2018-06-04 12:30:00,47.41,47.43,47.37,47.38,27021.0,42.223,42.2408,42.1874,42.1963,27021.0
2018-06-04 12:35:00,47.38,47.4,47.35,47.4,13605.0,42.1963,42.2141,42.1696,42.2141,13605.0
2018-06-04 12:40:00,47.4,47.41,47.38,47.4,38498.0,42.2141,42.223,42.1963,42.2141,38498.0
2018-06-04 12:45:00,47.4,47.4,47.38,47.38,27611.0,42.2141,42.2141,42.1963,42.1963,27611.0
2018-06-04 12:50:00,47.38,47.39,47.37,47.39,64140.0,42.1963,42.2052,42.1874,42.2052,64140.0
2018-06-04 12:55:00,47.38,47.39,47.36,47.36,16452.0,42.1963,42.2052,42.1785,42.1785,16452.0
2018-06-04 13:00:00,47.36,47.41,47.36,47.39,13305.0,42.1785,42.223,42.1785,42.2052,13305.0
2018-06-04 13:05:00,47.4,47.42,47.38,47.4,9420.0,42.2141,42.2319,42.1963,42.2141,9420.0
2018-06-04 13:10:00,47.4,47.43,47.39,47.41,43671.0,42.2141,42.2408,42.2052,42.223,43671.0
2018-06-04 13:15:00,47.41,47.45,47.41,47.45,12720.0,42.223,42.2586,42.223,42.2586,12720.0
2018-06-04 13:20:00,47.45,47.46,47.43,47.44,6805.0,42.2586,42.2675,42.2408,42.2497,6805.0
2018-06-04 13:25:00,47.44,47.44,47.42,47.43,11928.0,42.2497,42.2497,42.2319,42.2408,11928.0
2018-06-04 13:30:00,47.44,47.44,47.4,47.4,31074.0,42.2497,42.2497,42.2141,42.2141,31074.0
2018-06-04 13:35:00,47.4,47.44,47.4,47.43,29524.0,42.2141,42.2497,42.2141,42.2408,29524.0
2018-06-04 13:40:00,47.43,47.44,47.41,47.43,27281.0,42.2408,42.2497,42.223,42.2408,27281.0
2018-06-04 13:45:00,47.44,47.47,47.42,47.43,35994.0,42.2497,42.2764,42.2319,42.2408,35994.0
2018-06-04 13:50:00,47.42,47.46,47.42,47.45,9574.0,42.2319,42.2675,42.2319,42.2586,9574.0
2018-06-04 13:55:00,47.44,47.46,47.42,47.42,18023.0,42.2497,42.2675,42.2319,42.2319,18023.0
2018-06-04 14:00:00,47.43,47.43,47.41,47.43,87696.0,42.2408,42.2408,42.223,42.2408,87696.0
2018-06-04 14:05:00,47.44,47.48,47.44,47.48,39313.0,42.2497,42.2853,42.2497,42.2853,39313.0
2018-06-04 14:10:00,47.47,47.48,47.43,47.44,18482.0,42.2764,42.2853,42.2408,42.2497,18482.0
2018-06-04 14:15:00,47.44,47.46,47.41,47.41,22690.0,42.2497,42.2675,42.223,42.223,22690.0
2018-06-04 14:20:00,47.41,47.43,47.41,47.42,10200.0,42.223,42.2408,42.223,42.2319,10200.0
2018-06-04 14:25:00,47.42,47.43,47.39,47.39,14736.0,42.2319,42.2408,42.2052,42.2052,14736.0
2018-06-04 14:30:00,47.39,47.41,47.39,47.4,8256.0,42.2052,42.223,42.2052,42.2141,8256.0
2018-06-04 14:35:00,47.4,47.4,47.38,47.4,8478.0,42.2141,42.2141,42.1963,42.2141,8478.0
2018-06-04 14:40:00,47.4,47.43,47.39,47.41,19504.0,42.2141,42.2408,42.2052,42.223,19504.0
2018-06-04 14:45:00,47.41,47.44,47.4,47.42,15198.0,42.223,42.2497,42.2141,42.2319,15198.0
2018-06-04 14:50:00,47.42,47.46,47.41,47.46,21855.0,42.2319,42.2675,42.223,42.2675,21855.0
2018-06-04 14:55:00,47.46,47.53,47.46,47.53,21273.0,42.2675,42.3299,42.2675,42.3299,21273.0
2018-06-04 15:00:00,47.52,47.53,47.51,47.52,60292.0,42.321,42.3299,42.3121,42.321,60292.0
2018-06-04 15:05:00,47.52,47.53,47.5,47.5,16628.0,42.321,42.3299,42.3032,42.3032,16628.0
2018-06-04 15:10:00,47.5,47.54,47.49,47.54,69961.0,42.3032,42.3388,42.2942,42.3388,69961.0
2018-06-04 15:15:00,47.54,47.57,47.53,47.56,48725.0,42.3388,42.3655,42.3299,42.3566,48725.0
2018-06-04 15:20:00,47.56,47.61,47.56,47.6,110700.0,42.3566,42.4011,42.3566,42.3922,110700.0
2018-06-04 15:25:00,47.59,47.61,47.57,47.58,29295.0,42.3833,42.4011,42.3655,42.3744,29295.0
2018-06-04 15:30:00,47.57,47.6,47.56,47.59,70469.0,42.3655,42.3922,42.3566,42.3833,70469.0
2018-06-04 15:35:00,47.59,47.64,47.59,47.63,85644.0,42.3833,42.4278,42.3833,42.4189,85644.0
2018-06-04 15:40:00,47.62,47.67,47.61,47.66,65353.0,42.41,42.4546,42.4011,42.4456,65353.0
2018-06-04 15:45:00,47.66,47.67,47.63,47.67,109334.0,42.4456,42.4546,42.4189,42.4546,109334.0
2018-06-04 15:50:00,47.67,47.7,47.66,47.67,140816.0,42.4546,42.4813,42.4456,42.4546,140816.0
2018-06-04 15:55:00,47.67,47.69,47.64,47.67,386092.0,42.4546,42.4724,42.4278,42.4546,386092.0
2018-06-05 09:30:00,47.65,47.77,47.52,47.7,112307.0,42.4367,42.5436,42.321,42.4813,112307.0
2018-06-05 09:35:00,47.69,47.75,47.59,47.62,53288.0,42.4724,42.5258,42.3833,42.41,53288.0
2018-06-05 09:40:00,47.61,47.76,47.6,47.62,102956.0,42.4011,42.5347,42.3922,42.41,102956.0
2018-06-05 09:45:00,47.62,47.79,47.6,47.78,85913.0,42.41,42.5614,42.3922,42.5525,85913.0
2018-06-05 09:50:00,47.78,47.83,47.74,47.79,56892.0,42.5525,42.597,42.5169,42.5614,56892.0
2018-06-05 09:55:00,47.79,47.89,47.79,47.86,83746.0,42.5614,42.6505,42.5614,42.6238,83746.0
2018-06-05 10:00:00,47.86,47.98,47.85,47.96,107296.0,42.6238,42.7306,42.6149,42.7128,107296.0
2018-06-05 10:05:00,47.96,48.05,47.94,48.03,107904.0,42.7128,42.793,42.695,42.7752,107904.0
2018-06-05 10:10:00,48.03,48.04,47.94,47.94,121484.0,42.7752,42.7841,42.695,42.695,121484.0
2018-06-05 10:15:00,47.94,48.03,47.93,47.99,54427.0,42.695,42.7752,42.6861,42.7395,54427.0
2018-06-05 10:20:00,47.99,48.01,47.95,47.98,69803.0,42.7395,42.7574,42.7039,42.7306,69803.0
2018-06-05 10:25:00,47.98,47.99,47.93,47.98,126673.0,42.7306,42.7395,42.6861,42.7306,126673.0
2018-06-05 10:30:00,47.98,47.99,47.95,47.95,60961.0,42.7306,42.7395,42.7039,42.7039,60961.0
2018-06-05 10:35:00,47.95,47.96,47.87,47.89,59771.0,42.7039,42.7128,42.6327,42.6505,59771.0
2018-06-05 10:40:00,47.89,47.95,47.88,47.94,104080.0,42.6505,42.7039,42.6416,42.695,104080.0
2018-06-05 10:45:00,47.95,47.96,47.87,47.9,40603.0,42.7039,42.7128,42.6327,42.6594,40603.0
2018-06-05 10:50:00,47.9,47.98,47.87,47.98,49895.0,42.6594,42.7306,42.6327,42.7306,49895.0
2018-06-05 10:55:00,47.98,48.04,47.96,48.03,35764.0,42.7306,42.7841,42.7128,42.7752,35764.0
2018-06-05 11:00:00,48.04,48.07,48.01,48.03,50158.0,42.7841,42.8108,42.7574,42.7752,50158.0
2018-06-05 11:05:00,48.02,48.07,48.01,48.02,42803.0,42.7663,42.8108,42.7574,42.7663,42803.0
2018-06-05 11:10:00,48.02,48.07,48.01,48.05,62928.0,42.7663,42.8108,42.7574,42.793,62928.0
2018-06-05 11:15:00,48.04,48.09,48.02,48.08,26474.0,42.7841,42.8286,42.7663,42.8197,26474.0
2018-06-05 11:20:00,48.09,48.13,48.07,48.1,39104.0,42.8286,42.8642,42.8108,42.8375,39104.0
2018-06-05 11:25:00,48.1,48.11,48.06,48.11,45982.0,42.8375,42.8464,42.8019,42.8464,45982.0
2018-06-05 11:30:00,48.11,48.15,48.11,48.13,65277.0,42.8464,42.882,42.8464,42.8642,65277.0
2018-06-05 11:35:00,48.13,48.18,48.1,48.18,82765.0,42.8642,42.9088,42.8375,42.9088,82765.0
2018-06-05 11:40:00,48.18,48.18,48.08,48.08,20946.0,42.9088,42.9088,42.8197,42.8197,20946.0
2018-06-05 11:45:00,48.09,48.11,48.05,48.11,18059.0,42.8286,42.8464,42.793,42.8464,18059.0
2018-06-05 11:50:00,48.1,48.12,48.09,48.11,65212.0,42.8375,42.8553,42.8286,42.8464,65212.0
2018-06-05 11:55:00,48.12,48.19,48.11,48.18,35074.0,42.8553,42.9177,42.8464,42.9088,35074.0
2018-06-05 12:00:00,48.18,48.18,48.13,48.13,45180.0,42.9088,42.9088,42.8642,42.8642,45180.0
2018-06-05 12:05:00,48.13,48.17,48.1,48.13,212458.0,42.8642,42.8999,42.8375,42.8642,212458.0
2018-06-05 12:10:00,48.13,48.2,48.12,48.2,129092.0,42.8642,42.9266,42.8553,42.9266,129092.0
2018-06-05 12:15:00,48.2,48.23,48.18,48.19,34569.0,42.9266,42.9533,42.9088,42.9177,34569.0
2018-06-05 12:20:00,48.18,48.25,48.18,48.23,48148.0,42.9088,42.9711,42.9088,42.9533,48148.0
2018-06-05 12:25:00,48.23,48.3,48.22,48.29,77752.0,42.9533,43.0156,42.9444,43.0067,77752.0
2018-06-05 12:30:00,48.29,48.33,48.28,48.33,30500.0,43.0067,43.0423,42.9978,43.0423,30500.0
2018-06-05 12:35:00,48.33,48.4,48.32,48.4,147718.0,43.0423,43.1047,43.0334,43.1047,147718.0
2018-06-05 12:40:00,48.4,48.45,48.38,48.4,67371.0,43.1047,43.1492,43.0869,43.1047,67371.0
2018-06-05 12:45:00,48.4,48.4,48.34,48.35,81130.0,43.1047,43.1047,43.0513,43.0602,81130.0
2018-06-05 12:50:00,48.34,48.39,48.34,48.38,52363.0,43.0513,43.0958,43.0513,43.0869,52363.0
2018-06-05 12:55:00,48.38,48.4,48.36,48.4,15531.0,43.0869,43.1047,43.0691,43.1047,15531.0
2018-06-05 13:00:00,48.39,48.41,48.36,48.4,35863.0,43.0958,43.1136,43.0691,43.1047,35863.0
2018-06-05 13:05:00,48.39,48.42,48.39,48.42,29425.0,43.0958,43.1225,43.0958,43.1225,29425.0
2018-06-05 13:10:00,48.43,48.44,48.4,48.43,24632.0,43.1314,43.1403,43.1047,43.1314,24632.0
2018-06-05 13:15:00,48.42,48.49,48.41,48.45,20027.0,43.1225,43.1848,43.1136,43.1492,20027.0
2018-06-05 13:20:00,48.45,48.46,48.43,48.45,17079.0,43.1492,43.1581,43.1314,43.1492,17079.0
2018-06-05 13:25:00,48.46,48.48,48.43,48.47,120683.0,43.1581,43.1759,43.1314,43.167,120683.0
2018-06-05 13:30:00,48.47,48.48,48.46,48.48,98335.0,43.167,43.1759,43.1581,43.1759,98335.0
2018-06-05 13:35:00,48.47,48.49,48.45,48.48,59118.0,43.167,43.1848,43.1492,43.1759,59118.0
2018-06-05 13:40:00,48.48,48.52,48.46,48.51,59634.0,43.1759,43.2116,43.1581,43.2027,59634.0
2018-06-05 13:45:00,48.51,48.52,48.48,48.51,83692.0,43.2027,43.2116,43.1759,43.2027,83692.0
2018-06-05 13:50:00,48.51,48.54,48.48,48.48,21744.0,43.2027,43.2294,43.1759,43.1759,21744.0
2018-06-05 13:55:00,48.49,48.51,48.47,48.47,27441.0,43.1848,43.2027,43.167,43.167,27441.0
2018-06-05 14:00:00,48.48,48.48,48.44,48.46,18967.0,43.1759,43.1759,43.1403,43.1581,18967.0
2018-06-05 14:05:00,48.46,48.49,48.45,48.46,25171.0,43.1581,43.1848,43.1492,43.1581,25171.0
2018-06-05 14:10:00,48.46,48.56,48.45,48.56,21739.0,43.1581,43.2472,43.1492,43.2472,21739.0
2018-06-05 14:15:00,48.56,48.58,48.52,48.53,40875.0,43.2472,43.265,43.2116,43.2205,40875.0
2018-06-05 14:20:00,48.53,48.54,48.49,48.49,70973.0,43.2205,43.2294,43.1848,43.1848,70973.0
2018-06-05 14:25:00,48.49,48.55,48.49,48.54,23651.0,43.1848,43.2383,43.1848,43.2294,23651.0
2018-06-05 14:30:00,48.54,48.58,48.52,48.57,56147.0,43.2294,43.265,43.2116,43.2561,56147.0
2018-06-05 14:35:00,48.58,48.58,48.55,48.56,26171.0,43.265,43.265,43.2383,43.2472,26171.0
2018-06-05 14:40:00,48.57,48.58,48.55,48.55,52284.0,43.2561,43.265,43.2383,43.2383,52284.0
2018-06-05 14:45:00,48.55,48.56,48.53,48.55,29076.0,43.2383,43.2472,43.2205,43.2383,29076.0
2018-06-05 14:50:00,48.55,48.57,48.54,48.55,23511.0,43.2383,43.2561,43.2294,43.2383,23511.0
2018-06-05 14:55:00,48.55,48.56,48.53,48.53,31421.0,43.2383,43.2472,43.2205,43.2205,31421.0
2018-06-05 15:00:00,48.54,48.55,48.52,48.55,54373.0,43.2294,43.2383,43.2116,43.2383,54373.0
2018-06-05 15:05:00,48.55,48.58,48.54,48.58,48801.0,43.2383,43.265,43.2294,43.265,48801.0
2018-06-05 15:10:00,48.57,48.57,48.51,48.52,97989.0,43.2561,43.2561,43.2027,43.2116,97989.0
2018-06-05 15:15:00,48.51,48.52,48.48,48.48,44112.0,43.2027,43.2116,43.1759,43.1759,44112.0
2018-06-05 15:20:00,48.49,48.51,48.46,48.47,36712.0,43.1848,43.2027,43.1581,43.167,36712.0
2018-06-05 15:25:00,48.47,48.51,48.46,48.51,51549.0,43.167,43.2027,43.1581,43.2027,51549.0
2018-06-05 15:30:00,48.51,48.53,48.49,48.52,63071.0,43.2027,43.2205,43.1848,43.2116,63071.0
2018-06-05 15:35:00,48.52,48.54,48.51,48.52,42618.0,43.2116,43.2294,43.2027,43.2116,42618.0
2018-06-05 15:40:00,48.52,48.54,48.5,48.52,45560.0,43.2116,43.2294,43.1937,43.2116,45560.0
2018-06-05 15:45:00,48.52,48.53,48.51,48.53,70978.0,43.2116,43.2205,43.2027,43.2205,70978.0
2018-06-05 15:50:00,48.52,48.55,48.52,48.55,174211.0,43.2116,43.2383,43.2116,43.2383,174211.0
2018-06-05 15:55:00,48.54,48.55,48.5,48.51,440337.0,43.2294,43.2383,43.1937,43.2027,440337.0
2018-06-06 09:30:00,48.72,48.85,48.64,48.81,203432.0,43.3897,43.5055,43.3184,43.4698,203432.0
2018-06-06 09:35:00,48.82,48.87,48.69,48.71,349840.0,43.4787,43.5233,43.363,43.3808,349840.0
2018-06-06 09:40:00,48.71,48.81,48.63,48.65,111275.0,43.3808,43.4698,43.3095,43.3273,111275.0
2018-06-06 09:45:00,48.64,48.64,48.41,48.41,53469.0,43.3184,43.3184,43.1136,43.1136,53469.0
2018-06-06 09:50:00,48.42,48.54,48.42,48.53,96845.0,43.1225,43.2294,43.1225,43.2205,96845.0
2018-06-06 09:55:00,48.54,48.55,48.41,48.44,67273.0,43.2294,43.2383,43.1136,43.1403,67273.0
2018-06-06 10:00:00,48.45,48.47,48.39,48.45,37524.0,43.1492,43.167,43.0958,43.1492,37524.0
2018-06-06 10:05:00,48.45,48.54,48.44,48.54,51127.0,43.1492,43.2294,43.1403,43.2294,51127.0
2018-06-06 10:10:00,48.55,48.62,48.54,48.62,57989.0,43.2383,43.3006,43.2294,43.3006,57989.0
2018-06-06 10:15:00,48.62,48.66,48.61,48.64,33237.0,43.3006,43.3362,43.2917,43.3184,33237.0
2018-06-06 10:20:00,48.64,48.74,48.64,48.73,187563.0,43.3184,43.4075,43.3184,43.3986,187563.0
2018-06-06 10:25:00,48.73,48.77,48.71,48.73,21218.0,43.3986,43.4342,43.3808,43.3986,21218.0
2018-06-06 10:30:00,48.74,48.79,48.71,48.79,27876.0,43.4075,43.452,43.3808,43.452,27876.0
2018-06-06 10:35:00,48.79,48.87,48.78,48.85,143849.0,43.452,43.5233,43.4431,43.5055,143849.0
2018-06-06 10:40:00,48.85,48.9,48.79,48.84,44963.0,43.5055,43.55,43.452,43.4965,44963.0
2018-06-06 10:45:00,48.83,48.83,48.74,48.74,40976.0,43.4876,43.4876,43.4075,43.4075,40976.0
2018-06-06 10:50:00,48.74,48.8,48.73,48.8,19014.0,43.4075,43.4609,43.3986,43.4609,19014.0
2018-06-06 10:55:00,48.8,48.81,48.76,48.79,17604.0,43.4609,43.4698,43.4253,43.452,17604.0
2018-06-06 11:00:00,48.79,48.84,48.76,48.81,31682.0,43.452,43.4965,43.4253,43.4698,31682.0
2018-06-06 11:05:00,48.82,48.85,48.75,48.77,15660.0,43.4787,43.5055,43.4164,43.4342,15660.0
2018-06-06 11:10:00,48.76,48.78,48.72,48.72,25391.0,43.4253,43.4431,43.3897,43.3897,25391.0
2018-06-06 11:15:00,48.72,48.75,48.69,48.71,17554.0,43.3897,43.4164,43.363,43.3808,17554.0
2018-06-06 11:20:00,48.71,48.72,48.65,48.66,83762.0,43.3808,43.3897,43.3273,43.3362,83762.0
2018-06-06 11:25:00,48.67,48.74,48.67,48.72,26031.0,43.3451,43.4075,43.3451,43.3897,26031.0
2018-06-06 11:30:00,48.72,48.75,48.66,48.66,28848.0,43.3897,43.4164,43.3362,43.3362,28848.0
2018-06-06 11:35:00,48.65,48.7,48.64,48.67,11966.0,43.3273,43.3719,43.3184,43.3451,11966.0
2018-06-06 11:40:00,48.67,48.71,48.64,48.66,29408.0,43.3451,43.3808,43.3184,43.3362,29408.0
2018-06-06 11:45:00,48.67,48.71,48.65,48.69,12757.0,43.3451,43.3808,43.3273,43.363,12757.0
2018-06-06 11:50:00,48.69,48.7,48.61,48.61,23270.0,43.363,43.3719,43.2917,43.2917,23270.0
2018-06-06 11:55:00,48.61,48.65,48.61,48.61,23154.0,43.2917,43.3273,43.2917,43.2917,23154.0
2018-06-06 12:00:00,48.61,48.61,48.56,48.58,15170.0,43.2917,43.2917,43.2472,43.265,15170.0
2018-06-06 12:05:00,48.57,48.59,48.54,48.56,13768.0,43.2561,43.2739,43.2294,43.2472,13768.0
2018-06-06 12:10:00,48.56,48.63,48.55,48.61,20200.0,43.2472,43.3095,43.2383,43.2917,20200.0
2018-06-06 12:15:00,48.62,48.63,48.59,48.61,13500.0,43.3006,43.3095,43.2739,43.2917,13500.0
2018-06-06 12:20:00,48.61,48.62,48.6,48.62,20379.0,43.2917,43.3006,43.2828,43.3006,20379.0
2018-06-06 12:25:00,48.62,48.62,48.57,48.59,122225.0,43.3006,43.3006,43.2561,43.2739,122225.0
2018-06-06 12:30:00,48.59,48.61,48.57,48.57,55088.0,43.2739,43.2917,43.2561,43.2561,55088.0
2018-06-06 12:35:00,48.57,48.57,48.53,48.55,59460.0,43.2561,43.2561,43.2205,43.2383,59460.0
2018-06-06 12:40:00,48.54,48.55,48.51,48.51,30365.0,43.2294,43.2383,43.2027,43.2027,30365.0
2018-06-06 12:45:00,48.52,48.57,48.51,48.57,30107.0,43.2116,43.2561,43.2027,43.2561,30107.0
2018-06-06 12:50:00,48.58,48.62,48.57,48.61,29077.0,43.265,43.3006,43.2561,43.2917,29077.0
2018-06-06 12:55:00,48.62,48.63,48.59,48.61,23341.0,43.3006,43.3095,43.2739,43.2917,23341.0
2018-06-06 13:00:00,48.61,48.63,48.6,48.62,28213.0,43.2917,43.3095,43.2828,43.3006,28213.0
2018-06-06 13:05:00,48.62,48.68,48.62,48.66,10814.0,43.3006,43.3541,43.3006,43.3362,10814.0
2018-06-06 13:10:00,48.66,48.67,48.64,48.65,79834.0,43.3362,43.3451,43.3184,43.3273,79834.0
2018-06-06 13:15:00,48.65,48.67,48.61,48.64,23437.0,43.3273,43.3451,43.2917,43.3184,23437.0
2018-06-06 13:20:00,48.64,48.65,48.61,48.64,36171.0,43.3184,43.3273,43.2917,43.3184,36171.0
2018-06-06 13:25:00,48.64,48.64,48.6,48.61,11855.0,43.3184,43.3184,43.2828,43.2917,11855.0
2018-06-06 13:30:00,48.62,48.67,48.61,48.66,20689.0,43.3006,43.3451,43.2917,43.3362,20689.0
2018-06-06 13:35:00,48.67,48.69,48.65,48.66,89545.0,43.3451,43.363,43.3273,43.3362,89545.0
2018-06-06 13:40:00,48.67,48.69,48.65,48.66,57335.0,43.3451,43.363,43.3273,43.3362,57335.0
2018-06-06 13:45:00,48.66,48.71,48.66,48.7,11100.0,43.3362,43.3808,43.3362,43.3719,11100.0
2018-06-06 13:50:00,48.71,48.72,48.67,48.68,18154.0,43.3808,43.3897,43.3451,43.3541,18154.0
2018-06-06 13:55:00,48.67,48.69,48.65,48.68,15900.0,43.3451,43.363,43.3273,43.3541,15900.0
2018-06-06 14:00:00,48.68,48.73,48.68,48.72,36038.0,43.3541,43.3986,43.3541,43.3897,36038.0
2018-06-06 14:05:00,48.73,48.76,48.72,48.73,52858.0,43.3986,43.4253,43.3897,43.3986,52858.0
2018-06-06 14:10:00,48.73,48.73,48.71,48.71,62400.0,43.3986,43.3986,43.3808,43.3808,62400.0
2018-06-06 14:15:00,48.71,48.74,48.7,48.72,65337.0,43.3808,43.4075,43.3719,43.3897,65337.0
2018-06-06 14:20:00,48.72,48.75,48.71,48.74,20568.0,43.3897,43.4164,43.3808,43.4075,20568.0
2018-06-06 14:25:00,48.74,48.75,48.72,48.74,18785.0,43.4075,43.4164,43.3897,43.4075,18785.0
2018-06-06 14:30:00,48.75,48.75,48.72,48.74,28280.0,43.4164,43.4164,43.3897,43.4075,28280.0
2018-06-06 14:35:00,48.74,48.77,48.73,48.74,39204.0,43.4075,43.4342,43.3986,43.4075,39204.0
2018-06-06 14:40:00,48.73,48.78,48.73,48.77,84632.0,43.3986,43.4431,43.3986,43.4342,84632.0
2018-06-06 14:45:00,48.77,48.79,48.75,48.77,32257.0,43.4342,43.452,43.4164,43.4342,32257.0
2018-06-06 14:50:00,48.77,48.78,48.75,48.76,52054.0,43.4342,43.4431,43.4164,43.4253,52054.0
2018-06-06 14:55:00,48.76,48.77,48.74,48.76,47905.0,43.4253,43.4342,43.4075,43.4253,47905.0
2018-06-06 15:00:00,48.76,48.8,48.74,48.78,14737.0,43.4253,43.4609,43.4075,43.4431,14737.0
2018-06-06 15:05:00,48.77,48.81,48.77,48.79,14720.0,43.4342,43.4698,43.4342,43.452,14720.0
2018-06-06 15:10:00,48.8,48.82,48.79,48.8,31888.0,43.4609,43.4787,43.452,43.4609,31888.0
2018-06-06 15:15:00,48.81,48.82,48.79,48.8,22367.0,43.4698,43.4787,43.452,43.4609,22367.0
2018-06-06 15:20:00,48.8,48.86,48.8,48.83,31939.0,43.4609,43.5144,43.4609,43.4876,31939.0
2018-06-06 15:25:00,48.83,48.84,48.78,48.79,69294.0,43.4876,43.4965,43.4431,43.452,69294.0
2018-06-06 15:30:00,48.79,48.82,48.78,48.82,31733.0,43.452,43.4787,43.4431,43.4787,31733.0
2018-06-06 15:35:00,48.82,48.83,48.79,48.79,50126.0,43.4787,43.4876,43.452,43.452,50126.0
2018-06-06 15:40:00,48.79,48.81,48.78,48.8,37348.0,43.452,43.4698,43.4431,43.4609,37348.0
2018-06-06 15:45:00,48.8,48.81,48.75,48.79,60975.0,43.4609,43.4698,43.4164,43.452,60975.0
2018-06-06 15:50:00,48.79,48.8,48.76,48.76,133581.0,43.452,43.4609,43.4253,43.4253,133581.0
2018-06-06 15:55:00,48.77,48.81,48.76,48.8,378610.0,43.4342,43.4698,43.4253,43.4609,378610.0
2018-06-07 09:30:00,49.0,49.34,49.0,49.28,249695.0,43.639,43.9418,43.639,43.8884,249695.0
2018-06-07 09:35:00,49.28,49.37,49.24,49.32,256348.0,43.8884,43.9686,43.8528,43.924,256348.0
2018-06-07 09:40:00,49.32,49.37,49.28,49.34,298954.0,43.924,43.9686,43.8884,43.9418,298954.0
2018-06-07 09:45:00,49.34,49.41,49.32,49.41,176786.0,43.9418,44.0042,43.924,44.0042,176786.0
2018-06-07 09:50:00,49.41,49.57,49.41,49.54,513173.0,44.0042,44.1467,44.0042,44.12,513173.0
2018-06-07 09:55:00,49.55,49.57,49.47,49.47,275833.0,44.1289,44.1467,44.0576,44.0576,275833.0
2018-06-07 10:00:00,49.47,49.6,49.44,49.6,183650.0,44.0576,44.1734,44.0309,44.1734,183650.0
2018-06-07 10:05:00,49.6,49.66,49.54,49.54,59838.0,44.1734,44.2268,44.12,44.12,59838.0
2018-06-07 10:10:00,49.53,49.54,49.42,49.45,97448.0,44.1111,44.12,44.0131,44.0398,97448.0
2018-06-07 10:15:00,49.45,49.56,49.45,49.55,68454.0,44.0398,44.1378,44.0398,44.1289,68454.0
2018-06-07 10:20:00,49.54,49.56,49.42,49.42,56230.0,44.12,44.1378,44.0131,44.0131,56230.0
2018-06-07 10:25:00,49.43,49.51,49.43,49.47,34131.0,44.022,44.0932,44.022,44.0576,34131.0
2018-06-07 10:30:00,49.47,49.5,49.46,49.49,80857.0,44.0576,44.0843,44.0487,44.0754,80857.0
2018-06-07 10:35:00,49.49,49.55,49.41,49.48,158367.0,44.0754,44.1289,44.0042,44.0665,158367.0
2018-06-07 10:40:00,49.47,49.49,49.41,49.46,87738.0,44.0576,44.0754,44.0042,44.0487,87738.0
2018-06-07 10:45:00,49.46,49.52,49.44,49.52,65524.0,44.0487,44.1022,44.0309,44.1022,65524.0
2018-06-07 10:50:00,49.52,49.52,49.47,49.48,78266.0,44.1022,44.1022,44.0576,44.0665,78266.0
2018-06-07 10:55:00,49.49,49.5,49.4,49.41,97363.0,44.0754,44.0843,43.9953,44.0042,97363.0
2018-06-07 11:00:00,49.42,49.43,49.33,49.36,104939.0,44.0131,44.022,43.9329,43.9597,104939.0
2018-06-07 11:05:00,49.36,49.36,49.29,49.36,188849.0,43.9597,43.9597,43.8973,43.9597,188849.0
2018-06-07 11:10:00,49.36,49.5,49.34,49.5,416370.0,43.9597,44.0843,43.9418,44.0843,416370.0
2018-06-07 11:15:00,49.49,49.5,49.4,49.43,107103.0,44.0754,44.0843,43.9953,44.022,107103.0
2018-06-07 11:20:00,49.43,49.44,49.4,49.41,75191.0,44.022,44.0309,43.9953,44.0042,75191.0
2018-06-07 11:25:00,49.41,49.45,49.37,49.37,179555.0,44.0042,44.0398,43.9686,43.9686,179555.0
2018-06-07 11:30:00,49.38,49.38,49.34,49.35,75765.0,43.9775,43.9775,43.9418,43.9508,75765.0
2018-06-07 11:35:00,49.35,49.37,49.29,49.29,97351.0,43.9508,43.9686,43.8973,43.8973,97351.0
2018-06-07 11:40:00,49.3,49.33,49.28,49.3,80568.0,43.9062,43.9329,43.8884,43.9062,80568.0
2018-06-07 11:45:00,49.29,49.29,49.19,49.19,25794.0,43.8973,43.8973,43.8083,43.8083,25794.0
2018-06-07 11:50:00,49.2,49.2,49.13,49.13,192382.0,43.8172,43.8172,43.7548,43.7548,192382.0
2018-06-07 11:55:00,49.13,49.17,49.13,49.17,108876.0,43.7548,43.7904,43.7548,43.7904,108876.0
2018-06-07 12:00:00,49.16,49.23,49.16,49.23,26263.0,43.7815,43.8439,43.7815,43.8439,26263.0
2018-06-07 12:05:00,49.23,49.27,49.21,49.23,28542.0,43.8439,43.8795,43.8261,43.8439,28542.0
2018-06-07 12:10:00,49.23,49.25,49.22,49.23,18936.0,43.8439,43.8617,43.835,43.8439,18936.0
2018-06-07 12:15:00,49.24,49.26,49.2,49.25,22725.0,43.8528,43.8706,43.8172,43.8617,22725.0
2018-06-07 12:20:00,49.25,49.28,49.23,49.28,15650.0,43.8617,43.8884,43.8439,43.8884,15650.0
2018-06-07 12:25:00,49.3,49.31,49.26,49.27,27375.0,43.9062,43.9151,43.8706,43.8795,27375.0
2018-06-07 12:30:00,49.27,49.28,49.2,49.2,15216.0,43.8795,43.8884,43.8172,43.8172,15216.0
2018-06-07 12:35:00,49.19,49.22,49.19,49.21,20307.0,43.8083,43.835,43.8083,43.8261,20307.0
2018-06-07 12:40:00,49.21,49.21,49.2,49.2,8000.0,43.8261,43.8261,43.8172,43.8172,8000.0
2018-06-07 12:45:00,49.2,49.21,49.14,49.15,34073.0,43.8172,43.8261,43.7637,43.7726,34073.0
2018-06-07 12:50:00,49.15,49.17,49.14,49.16,22920.0,43.7726,43.7904,43.7637,43.7815,22920.0
2018-06-07 12:55:00,49.16,49.19,49.14,49.19,10434.0,43.7815,43.8083,43.7637,43.8083,10434.0
2018-06-07 13:00:00,49.19,49.24,49.18,49.2,102150.0,43.8083,43.8528,43.7993,43.8172,102150.0
2018-06-07 13:05:00,49.19,49.19,49.14,49.15,8700.0,43.8083,43.8083,43.7637,43.7726,8700.0
2018-06-07 13:10:00,49.15,49.19,49.15,49.16,19800.0,43.7726,43.8083,43.7726,43.7815,19800.0
2018-06-07 13:15:00,49.16,49.17,49.12,49.13,11769.0,43.7815,43.7904,43.7459,43.7548,11769.0
2018-06-07 13:20:00,49.13,49.2,49.13,49.2,42926.0,43.7548,43.8172,43.7548,43.8172,42926.0
2018-06-07 13:25:00,49.21,49.22,49.1,49.1,38120.0,43.8261,43.835,43.7281,43.7281,38120.0
2018-06-07 13:30:00,49.09,49.11,49.07,49.09,199775.0,43.7192,43.737,43.7014,43.7192,199775.0
2018-06-07 13:35:00,49.1,49.1,48.99,49.0,112862.0,43.7281,43.7281,43.6301,43.639,112862.0
2018-06-07 13:40:00,49.0,49.06,48.99,49.06,53014.0,43.639,43.6925,43.6301,43.6925,53014.0
2018-06-07 13:45:00,49.06,49.1,49.03,49.1,18663.0,43.6925,43.7281,43.6658,43.7281,18663.0
2018-06-07 13:50:00,49.1,49.1,49.0,49.01,39669.0,43.7281,43.7281,43.639,43.6479,39669.0
2018-06-07 13:55:00,49.0,49.08,49.0,49.04,13534.0,43.639,43.7103,43.639,43.6747,13534.0
2018-06-07 14:00:00,49.04,49.08,49.02,49.08,13182.0,43.6747,43.7103,43.6569,43.7103,13182.0
2018-06-07 14:05:00,49.07,49.1,49.04,49.07,13449.0,43.7014,43.7281,43.6747,43.7014,13449.0
2018-06-07 14:10:00,49.06,49.12,49.06,49.12,48551.0,43.6925,43.7459,43.6925,43.7459,48551.0
2018-06-07 14:15:00,49.12,49.17,49.11,49.15,116653.0,43.7459,43.7904,43.737,43.7726,116653.0
2018-06-07 14:20:00,49.14,49.16,49.11,49.14,19282.0,43.7637,43.7815,43.737,43.7637,19282.0
2018-06-07 14:25:00,49.14,49.14,49.07,49.08,20200.0,43.7637,43.7637,43.7014,43.7103,20200.0
2018-06-07 14:30:00,49.08,49.11,49.08,49.11,9300.0,43.7103,43.737,43.7103,43.737,9300.0
2018-06-07 14:35:00,49.11,49.11,49.08,49.11,15408.0,43.737,43.737,43.7103,43.737,15408.0
2018-06-07 14:40:00,49.11,49.11,49.06,49.1,46267.0,43.737,43.737,43.6925,43.7281,46267.0
2018-06-07 14:45:00,49.11,49.14,49.1,49.14,27431.0,43.737,43.7637,43.7281,43.7637,27431.0
2018-06-07 14:50:00,49.14,49.16,49.12,49.12,22830.0,43.7637,43.7815,43.7459,43.7459,22830.0
2018-06-07 14:55:00,49.12,49.12,49.09,49.09,28642.0,43.7459,43.7459,43.7192,43.7192,28642.0
2018-06-07 15:00:00,49.1,49.13,49.09,49.13,16449.0,43.7281,43.7548,43.7192,43.7548,16449.0
2018-06-07 15:05:00,49.13,49.15,49.11,49.12,41458.0,43.7548,43.7726,43.737,43.7459,41458.0
2018-06-07 15:10:00,49.13,49.14,49.11,49.12,24908.0,43.7548,43.7637,43.737,43.7459,24908.0
2018-06-07 15:15:00,49.11,49.14,49.11,49.14,50205.0,43.737,43.7637,43.737,43.7637,50205.0
2018-06-07 15:20:00,49.15,49.17,49.14,49.16,47634.0,43.7726,43.7904,43.7637,43.7815,47634.0
2018-06-07 15:25:00,49.16,49.18,49.15,49.16,64270.0,43.7815,43.7993,43.7726,43.7815,64270.0
2018-06-07 15:30:00,49.16,49.18,49.14,49.15,63314.0,43.7815,43.7993,43.7637,43.7726,63314.0
2018-06-07 15:35:00,49.15,49.21,49.15,49.21,78187.0,43.7726,43.8261,43.7726,43.8261,78187.0
2018-06-07 15:40:00,49.22,49.23,49.19,49.19,63261.0,43.835,43.8439,43.8083,43.8083,63261.0
2018-06-07 15:45:00,49.19,49.2,49.15,49.16,114566.0,43.8083,43.8172,43.7726,43.7815,114566.0
2018-06-07 15:50:00,49.16,49.21,49.16,49.19,115114.0,43.7815,43.8261,43.7815,43.8083,115114.0
2018-06-07 15:55:00,49.19,49.19,49.1,49.13,338778.0,43.8083,43.8083,43.7281,43.7548,338778.0
2018-06-08 09:30:00,48.95,49.17,48.95,49.05,56951.0,43.5945,43.7904,43.5945,43.6836,56951.0
2018-06-08 09:35:00,49.04,49.12,49.01,49.06,43276.0,43.6747,43.7459,43.6479,43.6925,43276.0
2018-06-08 09:40:00,49.07,49.13,49.01,49.13,34209.0,43.7014,43.7548,43.6479,43.7548,34209.0
2018-06-08 09:45:00,49.12,49.22,49.09,49.17,265536.0,43.7459,43.835,43.7192,43.7904,265536.0
2018-06-08 09:50:00,49.17,49.21,49.1,49.18,131750.0,43.7904,43.8261,43.7281,43.7993,131750.0
2018-06-08 09:55:00,49.16,49.39,49.15,49.39,194123.0,43.7815,43.9864,43.7726,43.9864,194123.0
2018-06-08 10:00:00,49.39,49.39,49.29,49.34,61005.0,43.9864,43.9864,43.8973,43.9418,61005.0
2018-06-08 10:05:00,49.35,49.4,49.32,49.35,42322.0,43.9508,43.9953,43.924,43.9508,42322.0
2018-06-08 10:10:00,49.35,49.4,49.32,49.33,60787.0,43.9508,43.9953,43.924,43.9329,60787.0
2018-06-08 10:15:00,49.34,49.34,49.28,49.31,37553.0,43.9418,43.9418,43.8884,43.9151,37553.0
2018-06-08 10:20:00,49.3,49.36,49.29,49.33,43477.0,43.9062,43.9597,43.8973,43.9329,43477.0
2018-06-08 10:25:00,49.33,49.37,49.29,49.31,49834.0,43.9329,43.9686,43.8973,43.9151,49834.0
2018-06-08 10:30:00,49.32,49.33,49.23,49.3,56889.0,43.924,43.9329,43.8439,43.9062,56889.0
2018-06-08 10:35:00,49.3,49.33,49.27,49.27,39631.0,43.9062,43.9329,43.8795,43.8795,39631.0
2018-06-08 10:40:00,49.28,49.28,49.22,49.26,51109.0,43.8884,43.8884,43.835,43.8706,51109.0
2018-06-08 10:45:00,49.27,49.29,49.25,49.27,26317.0,43.8795,43.8973,43.8617,43.8795,26317.0
2018-06-08 10:50:00,49.28,49.35,49.28,49.34,40824.0,43.8884,43.9508,43.8884,43.9418,40824.0
2018-06-08 10:55:00,49.34,49.37,49.3,49.32,41339.0,43.9418,43.9686,43.9062,43.924,41339.0
2018-06-08 11:00:00,49.31,49.33,49.27,49.28,38478.0,43.9151,43.9329,43.8795,43.8884,38478.0
2018-06-08 11:05:00,49.28,49.37,49.28,49.37,23068.0,43.8884,43.9686,43.8884,43.9686,23068.0
2018-06-08 11:10:00,49.37,49.39,49.33,49.35,44854.0,43.9686,43.9864,43.9329,43.9508,44854.0
2018-06-08 11:15:00,49.35,49.37,49.32,49.35,48587.0,43.9508,43.9686,43.924,43.9508,48587.0
2018-06-08 11:20:00,49.35,49.36,49.28,49.3,42338.0,43.9508,43.9597,43.8884,43.9062,42338.0
2018-06-08 11:25:00,49.3,49.31,49.24,49.3,63409.0,43.9062,43.9151,43.8528,43.9062,63409.0
2018-06-08 11:30:00,49.3,49.32,49.25,49.29,29306.0,43.9062,43.924,43.8617,43.8973,29306.0
2018-06-08 11:35:00,49.29,49.34,49.28,49.32,16122.0,43.8973,43.9418,43.8884,43.924,16122.0
2018-06-08 11:40:00,49.32,49.36,49.31,49.34,20201.0,43.924,43.9597,43.9151,43.9418,20201.0
2018-06-08 11:45:00,49.34,49.35,49.3,49.33,31179.0,43.9418,43.9508,43.9062,43.9329,31179.0
2018-06-08 11:50:00,49.33,49.36,49.3,49.34,11350.0,43.9329,43.9597,43.9062,43.9418,11350.0
2018-06-08 11:55:00,49.34,49.36,49.31,49.32,22683.0,43.9418,43.9597,43.9151,43.924,22683.0
2018-06-08 12:00:00,49.32,49.34,49.3,49.31,15172.0,43.924,43.9418,43.9062,43.9151,15172.0
2018-06-08 12:05:00,49.31,49.32,49.28,49.32,9958.0,43.9151,43.924,43.8884,43.924,9958.0
2018-06-08 12:10:00,49.31,49.34,49.31,49.34,6700.0,43.9151,43.9418,43.9151,43.9418,6700.0
2018-06-08 12:15:00,49.34,49.34,49.3,49.33,12360.0,43.9418,43.9418,43.9062,43.9329,12360.0
2018-06-08 12:20:00,49.34,49.35,49.32,49.34,18545.0,43.9418,43.9508,43.924,43.9418,18545.0
2018-06-08 12:25:00,49.34,49.37,49.33,49.34,22721.0,43.9418,43.9686,43.9329,43.9418,22721.0
2018-06-08 12:30:00,49.34,49.38,49.34,49.37,30104.0,43.9418,43.9775,43.9418,43.9686,30104.0
2018-06-08 12:35:00,49.36,49.39,49.35,49.37,20738.0,43.9597,43.9864,43.9508,43.9686,20738.0
2018-06-08 12:40:00,49.37,49.4,49.37,49.39,17268.0,43.9686,43.9953,43.9686,43.9864,17268.0
2018-06-08 12:45:00,49.39,49.4,49.37,49.4,16535.0,43.9864,43.9953,43.9686,43.9953,16535.0
2018-06-08 12:50:00,49.4,49.43,49.38,49.41,23931.0,43.9953,44.022,43.9775,44.0042,23931.0
2018-06-08 12:55:00,49.41,49.47,49.4,49.47,18683.0,44.0042,44.0576,43.9953,44.0576,18683.0
2018-06-08 13:00:00,49.47,49.47,49.43,49.46,11596.0,44.0576,44.0576,44.022,44.0487,11596.0
2018-06-08 13:05:00,49.46,49.48,49.46,49.47,9500.0,44.0487,44.0665,44.0487,44.0576,9500.0
2018-06-08 13:10:00,49.46,49.52,49.46,49.51,14084.0,44.0487,44.1022,44.0487,44.0932,14084.0
2018-06-08 13:15:00,49.5,49.52,49.49,49.51,35381.0,44.0843,44.1022,44.0754,44.0932,35381.0
2018-06-08 13:20:00,49.5,49.51,49.47,49.47,8258.0,44.0843,44.0932,44.0576,44.0576,8258.0
2018-06-08 13:25:00,49.48,49.51,49.47,49.51,8138.0,44.0665,44.0932,44.0576,44.0932,8138.0
2018-06-08 13:30:00,49.52,49.57,49.51,49.57,16606.0,44.1022,44.1467,44.0932,44.1467,16606.0
2018-06-08 13:35:00,49.57,49.57,49.51,49.52,21236.0,44.1467,44.1467,44.0932,44.1022,21236.0
2018-06-08 13:40:00,49.52,49.55,49.51,49.52,53231.0,44.1022,44.1289,44.0932,44.1022,53231.0
2018-06-08 13:45:00,49.53,49.54,49.52,49.52,14462.0,44.1111,44.12,44.1022,44.1022,14462.0
2018-06-08 13:50:00,49.52,49.54,49.45,49.49,40447.0,44.1022,44.12,44.0398,44.0754,40447.0
2018-06-08 13:55:00,49.49,49.53,49.47,49.51,52094.0,44.0754,44.1111,44.0576,44.0932,52094.0
2018-06-08 14:00:00,49.51,49.54,49.49,49.49,6600.0,44.0932,44.12,44.0754,44.0754,6600.0
2018-06-08 14:05:00,49.5,49.55,49.5,49.55,16573.0,44.0843,44.1289,44.0843,44.1289,16573.0
2018-06-08 14:10:00,49.55,49.58,49.54,49.58,25779.0,44.1289,44.1556,44.12,44.1556,25779.0
2018-06-08 14:15:00,49.58,49.59,49.53,49.53,16797.0,44.1556,44.1645,44.1111,44.1111,16797.0
2018-06-08 14:20:00,49.52,49.54,49.51,49.53,14499.0,44.1022,44.12,44.0932,44.1111,14499.0
2018-06-08 14:25:00,49.54,49.56,49.52,49.54,19894.0,44.12,44.1378,44.1022,44.12,19894.0
2018-06-08 14:30:00,49.54,49.56,49.52,49.53,28458.0,44.12,44.1378,44.1022,44.1111,28458.0
2018-06-08 14:35:00,49.53,49.54,49.5,49.51,19264.0,44.1111,44.12,44.0843,44.0932,19264.0
2018-06-08 14:40:00,49.51,49.54,49.51,49.52,28871.0,44.0932,44.12,44.0932,44.1022,28871.0
2018-06-08 14:45:00,49.52,49.55,49.51,49.52,26031.0,44.1022,44.1289,44.0932,44.1022,26031.0
2018-06-08 14:50:00,49.52,49.53,49.49,49.5,37230.0,44.1022,44.1111,44.0754,44.0843,37230.0
2018-06-08 14:55:00,49.51,49.51,49.49,49.5,25203.0,44.0932,44.0932,44.0754,44.0843,25203.0
2018-06-08 15:00:00,49.51,49.52,49.49,49.49,32940.0,44.0932,44.1022,44.0754,44.0754,32940.0
2018-06-08 15:05:00,49.5,49.51,49.48,49.49,35468.0,44.0843,44.0932,44.0665,44.0754,35468.0
2018-06-08 15:10:00,49.48,49.58,49.48,49.58,35177.0,44.0665,44.1556,44.0665,44.1556,35177.0
2018-06-08 15:15:00,49.58,49.58,49.51,49.51,29977.0,44.1556,44.1556,44.0932,44.0932,29977.0
2018-06-08 15:20:00,49.52,49.57,49.52,49.55,35136.0,44.1022,44.1467,44.1022,44.1289,35136.0
2018-06-08 15:25:00,49.55,49.59,49.54,49.58,46807.0,44.1289,44.1645,44.12,44.1556,46807.0
2018-06-08 15:30:00,49.58,49.58,49.54,49.56,67886.0,44.1556,44.1556,44.12,44.1378,67886.0
2018-06-08 15:35:00,49.57,49.59,49.54,49.59,72120.0,44.1467,44.1645,44.12,44.1645,72120.0
2018-06-08 15:40:00,49.59,49.61,49.57,49.58,82145.0,44.1645,44.1823,44.1467,44.1556,82145.0
2018-06-08 15:45:00,49.58,49.59,49.57,49.59,102192.0,44.1556,44.1645,44.1467,44.1645,102192.0
2018-06-08 15:50:00,49.59,49.61,49.56,49.58,157403.0,44.1645,44.1823,44.1378,44.1556,157403.0
2018-06-08 15:55:00,49.58,49.6,49.55,49.56,362560.0,44.1556,44.1734,44.1289,44.1378,362560.0
2018-06-11 09:30:00,49.58,49.76,49.58,49.71,95927.0,44.1556,44.3159,44.1556,44.2714,95927.0
2018-06-11 09:35:00,49.71,49.79,49.67,49.77,120638.0,44.2714,44.3426,44.2357,44.3248,120638.0
2018-06-11 09:40:00,49.77,49.92,49.77,49.83,373651.0,44.3248,44.4584,44.3248,44.3782,373651.0
2018-06-11 09:45:00,49.82,49.84,49.73,49.81,265288.0,44.3693,44.3871,44.2892,44.3604,265288.0
2018-06-11 09:50:00,49.81,49.86,49.76,49.82,120954.0,44.3604,44.405,44.3159,44.3693,120954.0
2018-06-11 09:55:00,49.82,49.84,49.75,49.79,59114.0,44.3693,44.3871,44.307,44.3426,59114.0
2018-06-11 10:00:00,49.79,49.93,49.78,49.93,111982.0,44.3426,44.4673,44.3337,44.4673,111982.0
2018-06-11 10:05:00,49.93,50.0,49.9,50.0,239412.0,44.4673,44.5296,44.4406,44.5296,239412.0
2018-06-11 10:10:00,49.98,50.05,49.97,50.0,223131.0,44.5118,44.5742,44.5029,44.5296,223131.0
2018-06-11 10:15:00,49.99,50.02,49.96,49.98,91538.0,44.5207,44.5474,44.494,44.5118,91538.0
2018-06-11 10:20:00,49.98,50.04,49.98,50.03,69567.0,44.5118,44.5653,44.5118,44.5564,69567.0
2018-06-11 10:25:00,50.02,50.06,49.99,49.99,37471.0,44.5474,44.5831,44.5207,44.5207,37471.0
2018-06-11 10:30:00,49.98,50.01,49.93,49.96,160497.0,44.5118,44.5385,44.4673,44.494,160497.0
2018-06-11 10:35:00,49.96,49.99,49.91,49.94,49821.0,44.494,44.5207,44.4495,44.4762,49821.0
2018-06-11 10:40:00,49.94,49.96,49.9,49.96,77697.0,44.4762,44.494,44.4406,44.494,77697.0
2018-06-11 10:45:00,49.97,49.99,49.93,49.95,31821.0,44.5029,44.5207,44.4673,44.4851,31821.0
2018-06-11 10:50:00,49.95,50.0,49.94,49.95,31812.0,44.4851,44.5296,44.4762,44.4851,31812.0
2018-06-11 10:55:00,49.94,49.97,49.91,49.97,38884.0,44.4762,44.5029,44.4495,44.5029,38884.0
2018-06-11 11:00:00,49.97,50.01,49.97,49.98,205647.0,44.5029,44.5385,44.5029,44.5118,205647.0
2018-06-11 11:05:00,49.99,50.03,49.97,50.03,48610.0,44.5207,44.5564,44.5029,44.5564,48610.0
2018-06-11 11:10:00,50.02,50.07,50.02,50.06,134673.0,44.5474,44.592,44.5474,44.5831,134673.0
2018-06-11 11:15:00,50.07,50.11,50.04,50.09,176838.0,44.592,44.6276,44.5653,44.6098,176838.0
2018-06-11 11:20:00,50.09,50.15,50.09,50.11,192640.0,44.6098,44.6632,44.6098,44.6276,192640.0
2018-06-11 11:25:00,50.11,50.13,50.07,50.11,61460.0,44.6276,44.6454,44.592,44.6276,61460.0
2018-06-11 11:30:00,50.11,50.14,50.08,50.14,36185.0,44.6276,44.6543,44.6009,44.6543,36185.0
2018-06-11 11:35:00,50.14,50.17,50.09,50.16,114989.0,44.6543,44.681,44.6098,44.6721,114989.0
2018-06-11 11:40:00,50.16,50.2,50.15,50.19,41734.0,44.6721,44.7078,44.6632,44.6988,41734.0
2018-06-11 11:45:00,50.19,50.19,50.11,50.12,151215.0,44.6988,44.6988,44.6276,44.6365,151215.0
2018-06-11 11:50:00,50.12,50.13,50.08,50.09,47635.0,44.6365,44.6454,44.6009,44.6098,47635.0
2018-06-11 11:55:00,50.09,50.11,50.06,50.09,40270.0,44.6098,44.6276,44.5831,44.6098,40270.0
2018-06-11 12:00:00,50.1,50.12,50.08,50.08,46846.0,44.6187,44.6365,44.6009,44.6009,46846.0
2018-06-11 12:05:00,50.07,50.1,50.06,50.08,32134.0,44.592,44.6187,44.5831,44.6009,32134.0
2018-06-11 12:10:00,50.08,50.1,50.03,50.1,46499.0,44.6009,44.6187,44.5564,44.6187,46499.0
2018-06-11 12:15:00,50.1,50.11,50.07,50.07,47094.0,44.6187,44.6276,44.592,44.592,47094.0
2018-06-11 12:20:00,50.08,50.1,50.06,50.09,21242.0,44.6009,44.6187,44.5831,44.6098,21242.0
2018-06-11 12:25:00,50.09,50.12,50.07,50.09,47303.0,44.6098,44.6365,44.592,44.6098,47303.0
2018-06-11 12:30:00,50.1,50.12,50.05,50.06,49608.0,44.6187,44.6365,44.5742,44.5831,49608.0
2018-06-11 12:35:00,50.06,50.1,50.05,50.1,49652.0,44.5831,44.6187,44.5742,44.6187,49652.0
2018-06-11 12:40:00,50.1,50.13,50.09,50.11,18261.0,44.6187,44.6454,44.6098,44.6276,18261.0
2018-06-11 12:45:00,50.11,50.13,50.1,50.12,15848.0,44.6276,44.6454,44.6187,44.6365,15848.0
2018-06-11 12:50:00,50.11,50.12,50.07,50.1,22033.0,44.6276,44.6365,44.592,44.6187,22033.0
2018-06-11 12:55:00,50.09,50.09,50.06,50.09,14744.0,44.6098,44.6098,44.5831,44.6098,14744.0
2018-06-11 13:00:00,50.09,50.1,50.05,50.06,20791.0,44.6098,44.6187,44.5742,44.5831,20791.0
2018-06-11 13:05:00,50.05,50.05,50.02,50.05,29609.0,44.5742,44.5742,44.5474,44.5742,29609.0
2018-06-11 13:10:00,50.05,50.07,50.05,50.06,11600.0,44.5742,44.592,44.5742,44.5831,11600.0
2018-06-11 13:15:00,50.07,50.07,50.03,50.03,23567.0,44.592,44.592,44.5564,44.5564,23567.0
2018-06-11 13:20:00,50.03,50.04,50.01,50.02,20950.0,44.5564,44.5653,44.5385,44.5474,20950.0
2018-06-11 13:25:00,50.02,50.06,50.02,50.03,24686.0,44.5474,44.5831,44.5474,44.5564,24686.0
2018-06-11 13:30:00,50.03,50.05,50.02,50.03,12300.0,44.5564,44.5742,44.5474,44.5564,12300.0
2018-06-11 13:35:00,50.04,50.07,50.02,50.06,107439.0,44.5653,44.592,44.5474,44.5831,107439.0
2018-06-11 13:40:00,50.06,50.08,50.02,50.03,37876.0,44.5831,44.6009,44.5474,44.5564,37876.0
2018-06-11 13:45:00,50.02,50.03,50.0,50.0,33051.0,44.5474,44.5564,44.5296,44.5296,33051.0
2018-06-11 13:50:00,50.01,50.01,49.97,49.99,29170.0,44.5385,44.5385,44.5029,44.5207,29170.0
2018-06-11 13:55:00,50.0,50.06,49.99,50.05,57992.0,44.5296,44.5831,44.5207,44.5742,57992.0
2018-06-11 14:00:00,50.05,50.08,50.03,50.05,42480.0,44.5742,44.6009,44.5564,44.5742,42480.0
2018-06-11 14:05:00,50.05,50.09,50.04,50.04,63830.0,44.5742,44.6098,44.5653,44.5653,63830.0
2018-06-11 14:10:00,50.05,50.07,50.02,50.02,99116.0,44.5742,44.592,44.5474,44.5474,99116.0
2018-06-11 14:15:00,50.03,50.05,50.02,50.03,63802.0,44.5564,44.5742,44.5474,44.5564,63802.0
2018-06-11 14:20:00,50.03,50.04,50.01,50.03,55586.0,44.5564,44.5653,44.5385,44.5564,55586.0
2018-06-11 14:25:00,50.03,50.06,50.02,50.04,108219.0,44.5564,44.5831,44.5474,44.5653,108219.0
2018-06-11 14:30:00,50.04,50.08,50.03,50.06,155524.0,44.5653,44.6009,44.5564,44.5831,155524.0
2018-06-11 14:35:00,50.07,50.08,50.04,50.04,43362.0,44.592,44.6009,44.5653,44.5653,43362.0
2018-06-11 14:40:00,50.05,50.06,50.02,50.04,44435.0,44.5742,44.5831,44.5474,44.5653,44435.0
2018-06-11 14:45:00,50.04,50.09,50.03,50.09,121280.0,44.5653,44.6098,44.5564,44.6098,121280.0
2018-06-11 14:50:00,50.09,50.11,50.08,50.09,37661.0,44.6098,44.6276,44.6009,44.6098,37661.0
2018-06-11 14:55:00,50.09,50.12,50.07,50.1,59331.0,44.6098,44.6365,44.592,44.6187,59331.0
2018-06-11 15:00:00,50.1,50.11,50.09,50.09,44294.0,44.6187,44.6276,44.6098,44.6098,44294.0
2018-06-11 15:05:00,50.09,50.13,50.08,50.11,184590.0,44.6098,44.6454,44.6009,44.6276,184590.0
2018-06-11 15:10:00,50.11,50.2,50.11,50.19,91865.0,44.6276,44.7078,44.6276,44.6988,91865.0
2018-06-11 15:15:00,50.19,50.19,50.15,50.16,93372.0,44.6988,44.6988,44.6632,44.6721,93372.0
2018-06-11 15:20:00,50.16,50.16,50.14,50.15,84344.0,44.6721,44.6721,44.6543,44.6632,84344.0
2018-06-11 15:25:00,50.15,50.18,50.14,50.16,143550.0,44.6632,44.6899,44.6543,44.6721,143550.0
2018-06-11 15:30:00,50.17,50.18,50.16,50.17,57856.0,44.681,44.6899,44.6721,44.681,57856.0
2018-06-11 15:35:00,50.17,50.18,50.15,50.15,119684.0,44.681,44.6899,44.6632,44.6632,119684.0
2018-06-11 15:40:00,50.15,50.16,50.12,50.14,179701.0,44.6632,44.6721,44.6365,44.6543,179701.0
2018-06-11 15:45:00,50.13,50.18,50.13,50.18,420382.0,44.6454,44.6899,44.6454,44.6899,420382.0
2018-06-11 15:50:00,50.17,50.18,50.1,50.13,587085.0,44.681,44.6899,44.6187,44.6454,587085.0
2018-06-11 15:55:00,50.13,50.14,50.06,50.08,234756.0,44.6454,44.6543,44.5831,44.6009,234756.0
2018-06-12 09:30:00,50.3,50.32,50.15,50.16,94029.0,44.7968,44.8146,44.6632,44.6721,94029.0
2018-06-12 09:35:00,50.15,50.22,49.99,50.02,168404.0,44.6632,44.7256,44.5207,44.5474,168404.0
2018-06-12 09:40:00,50.02,50.03,49.91,50.0,372650.0,44.5474,44.5564,44.4495,44.5296,372650.0
2018-06-12 09:45:00,50.0,50.08,49.9,49.91,226948.0,44.5296,44.6009,44.4406,44.4495,226948.0
2018-06-12 09:50:00,49.91,50.06,49.9,50.05,105916.0,44.4495,44.5831,44.4406,44.5742,105916.0
2018-06-12 09:55:00,50.05,50.15,50.03,50.12,44553.0,44.5742,44.6632,44.5564,44.6365,44553.0
2018-06-12 10:00:00,50.12,50.14,50.06,50.12,34900.0,44.6365,44.6543,44.5831,44.6365,34900.0
2018-06-12 10:05:00,50.14,50.2,50.11,50.2,99139.0,44.6543,44.7078,44.6276,44.7078,99139.0
2018-06-12 10:10:00,50.2,50.31,50.18,50.25,136626.0,44.7078,44.8057,44.6899,44.7523,136626.0
2018-06-12 10:15:00,50.26,50.27,50.19,50.22,43146.0,44.7612,44.7701,44.6988,44.7256,43146.0
2018-06-12 10:20:00,50.21,50.22,50.17,50.18,31796.0,44.7167,44.7256,44.681,44.6899,31796.0
2018-06-12 10:25:00,50.17,50.2,50.14,50.19,84732.0,44.681,44.7078,44.6543,44.6988,84732.0
2018-06-12 10:30:00,50.2,50.3,50.2,50.3,50295.0,44.7078,44.7968,44.7078,44.7968,50295.0
2018-06-12 10:35:00,50.29,50.38,50.27,50.37,41929.0,44.7879,44.8681,44.7701,44.8592,41929.0
2018-06-12 10:40:00,50.37,50.38,50.33,50.38,29120.0,44.8592,44.8681,44.8235,44.8681,29120.0
2018-06-12 10:45:00,50.39,50.42,50.36,50.42,44476.0,44.877,44.9037,44.8502,44.9037,44476.0
2018-06-12 10:50:00,50.42,50.49,50.38,50.47,478157.0,44.9037,44.966,44.8681,44.9482,478157.0
2018-06-12 10:55:00,50.46,50.55,50.46,50.53,146281.0,44.9393,45.0195,44.9393,45.0016,146281.0
2018-06-12 11:00:00,50.53,50.56,50.52,50.53,54196.0,45.0016,45.0284,44.9927,45.0016,54196.0
2018-06-12 11:05:00,50.53,50.57,50.5,50.54,61804.0,45.0016,45.0373,44.9749,45.0106,61804.0
2018-06-12 11:10:00,50.53,50.56,50.51,50.54,67906.0,45.0016,45.0284,44.9838,45.0106,67906.0
2018-06-12 11:15:00,50.54,50.55,50.49,50.51,75184.0,45.0106,45.0195,44.966,44.9838,75184.0
2018-06-12 11:20:00,50.51,50.55,50.5,50.52,24519.0,44.9838,45.0195,44.9749,44.9927,24519.0
2018-06-12 11:25:00,50.52,50.53,50.47,50.49,36094.0,44.9927,45.0016,44.9482,44.966,36094.0
2018-06-12 11:30:00,50.49,50.51,50.46,50.5,37029.0,44.966,44.9838,44.9393,44.9749,37029.0
2018-06-12 11:35:00,50.49,50.51,50.46,50.48,28581.0,44.966,44.9838,44.9393,44.9571,28581.0
2018-06-12 11:40:00,50.48,50.53,50.48,50.53,23993.0,44.9571,45.0016,44.9571,45.0016,23993.0
2018-06-12 11:45:00,50.53,50.55,50.51,50.54,19165.0,45.0016,45.0195,44.9838,45.0106,19165.0
2018-06-12 11:50:00,50.53,50.58,50.52,50.58,21598.0,45.0016,45.0462,44.9927,45.0462,21598.0
2018-06-12 11:55:00,50.57,50.59,50.56,50.58,25089.0,45.0373,45.0551,45.0284,45.0462,25089.0
2018-06-12 12:00:00,50.58,50.64,50.55,50.63,26477.0,45.0462,45.0996,45.0195,45.0907,26477.0
2018-06-12 12:05:00,50.62,50.64,50.62,50.63,37487.0,45.0818,45.0996,45.0818,45.0907,37487.0
2018-06-12 12:10:00,50.63,50.66,50.6,50.65,26768.0,45.0907,45.1174,45.064,45.1085,26768.0
2018-06-12 12:15:00,50.64,50.64,50.6,50.61,21821.0,45.0996,45.0996,45.064,45.0729,21821.0
2018-06-12 12:20:00,50.61,50.61,50.55,50.56,28106.0,45.0729,45.0729,45.0195,45.0284,28106.0
2018-06-12 12:25:00,50.56,50.57,50.54,50.55,34644.0,45.0284,45.0373,45.0106,45.0195,34644.0
2018-06-12 12:30:00,50.55,50.55,50.48,50.49,18926.0,45.0195,45.0195,44.9571,44.966,18926.0
2018-06-12 12:35:00,50.5,50.52,50.49,50.5,17850.0,44.9749,44.9927,44.966,44.9749,17850.0
2018-06-12 12:40:00,50.5,50.55,50.5,50.53,14499.0,44.9749,45.0195,44.9749,45.0016,14499.0
2018-06-12 12:45:00,50.54,50.61,50.53,50.61,165930.0,45.0106,45.0729,45.0016,45.0729,165930.0
2018-06-12 12:50:00,50.62,50.62,50.53,50.54,85742.0,45.0818,45.0818,45.0016,45.0106,85742.0
2018-06-12 12:55:00,50.54,50.55,50.52,50.53,76389.0,45.0106,45.0195,44.9927,45.0016,76389.0
2018-06-12 13:00:00,50.53,50.54,50.52,50.53,40264.0,45.0016,45.0106,44.9927,45.0016,40264.0
2018-06-12 13:05:00,50.52,50.53,50.47,50.48,137044.0,44.9927,45.0016,44.9482,44.9571,137044.0
2018-06-12 13:10:00,50.49,50.51,50.48,50.51,32280.0,44.966,44.9838,44.9571,44.9838,32280.0
2018-06-12 13:15:00,50.5,50.51,50.44,50.44,172373.0,44.9749,44.9838,44.9215,44.9215,172373.0
2018-06-12 13:20:00,50.44,50.47,50.44,50.45,51600.0,44.9215,44.9482,44.9215,44.9304,51600.0
2018-06-12 13:25:00,50.46,50.48,50.45,50.46,51721.0,44.9393,44.9571,44.9304,44.9393,51721.0
2018-06-12 13:30:00,50.45,50.48,50.43,50.46,50991.0,44.9304,44.9571,44.9126,44.9393,50991.0
2018-06-12 13:35:00,50.46,50.47,50.42,50.43,29333.0,44.9393,44.9482,44.9037,44.9126,29333.0
2018-06-12 13:40:00,50.43,50.43,50.35,50.35,155595.0,44.9126,44.9126,44.8413,44.8413,155595.0
2018-06-12 13:45:00,50.35,50.36,50.34,50.35,80788.0,44.8413,44.8502,44.8324,44.8413,80788.0
2018-06-12 13:50:00,50.36,50.36,50.33,50.34,105018.0,44.8502,44.8502,44.8235,44.8324,105018.0
2018-06-12 13:55:00,50.35,50.38,50.35,50.38,59501.0,44.8413,44.8681,44.8413,44.8681,59501.0
2018-06-12 14:00:00,50.39,50.4,50.35,50.35,67671.0,44.877,44.8859,44.8413,44.8413,67671.0
2018-06-12 14:05:00,50.36,50.39,50.35,50.38,45588.0,44.8502,44.877,44.8413,44.8681,45588.0
2018-06-12 14:10:00,50.38,50.4,50.37,50.38,22261.0,44.8681,44.8859,44.8592,44.8681,22261.0
2018-06-12 14:15:00,50.38,50.38,50.36,50.37,40557.0,44.8681,44.8681,44.8502,44.8592,40557.0
2018-06-12 14:20:00,50.37,50.37,50.34,50.37,48033.0,44.8592,44.8592,44.8324,44.8592,48033.0
2018-06-12 14:25:00,50.37,50.38,50.29,50.29,132167.0,44.8592,44.8681,44.7879,44.7879,132167.0
2018-06-12 14:30:00,50.3,50.31,50.29,50.31,27712.0,44.7968,44.8057,44.7879,44.8057,27712.0
2018-06-12 14:35:00,50.31,50.31,50.26,50.28,109498.0,44.8057,44.8057,44.7612,44.779,109498.0
2018-06-12 14:40:00,50.28,50.29,50.23,50.24,64472.0,44.779,44.7879,44.7345,44.7434,64472.0
2018-06-12 14:45:00,50.25,50.25,50.19,50.21,54567.0,44.7523,44.7523,44.6988,44.7167,54567.0
2018-06-12 14:50:00,50.21,50.22,50.18,50.2,41376.0,44.7167,44.7256,44.6899,44.7078,41376.0
2018-06-12 14:55:00,50.2,50.2,50.13,50.14,150448.0,44.7078,44.7078,44.6454,44.6543,150448.0
2018-06-12 15:00:00,50.14,50.19,50.12,50.19,121092.0,44.6543,44.6988,44.6365,44.6988,121092.0
2018-06-12 15:05:00,50.19,50.24,50.17,50.2,110944.0,44.6988,44.7434,44.681,44.7078,110944.0
2018-06-12 15:10:00,50.2,50.2,50.18,50.2,36661.0,44.7078,44.7078,44.6899,44.7078,36661.0
2018-06-12 15:15:00,50.2,50.21,50.18,50.2,33068.0,44.7078,44.7167,44.6899,44.7078,33068.0
2018-06-12 15:20:00,50.2,50.24,50.19,50.23,88085.0,44.7078,44.7434,44.6988,44.7345,88085.0
2018-06-12 15:25:00,50.23,50.27,50.23,50.27,25981.0,44.7345,44.7701,44.7345,44.7701,25981.0
2018-06-12 15:30:00,50.27,50.28,50.25,50.28,53248.0,44.7701,44.779,44.7523,44.779,53248.0
2018-06-12 15:35:00,50.27,50.27,50.19,50.22,522293.0,44.7701,44.7701,44.6988,44.7256,522293.0
2018-06-12 15:40:00,50.21,50.22,50.17,50.2,340979.0,44.7167,44.7256,44.681,44.7078,340979.0
2018-06-12 15:45:00,50.19,50.23,50.17,50.23,186375.0,44.6988,44.7345,44.681,44.7345,186375.0
2018-06-12 15:50:00,50.23,50.26,50.22,50.23,266473.0,44.7345,44.7612,44.7256,44.7345,266473.0
2018-06-12 15:55:00,50.23,50.27,50.22,50.26,434294.0,44.7345,44.7701,44.7256,44.7612,434294.0
2018-06-13 09:30:00,50.27,50.42,50.24,50.36,144453.0,44.7701,44.9037,44.7434,44.8502,144453.0
2018-06-13 09:35:00,50.35,50.38,50.2,50.26,100723.0,44.8413,44.8681,44.7078,44.7612,100723.0
2018-06-13 09:40:00,50.26,50.27,50.06,50.06,138109.0,44.7612,44.7701,44.5831,44.5831,138109.0
2018-06-13 09:45:00,50.07,50.17,50.06,50.17,30459.0,44.592,44.681,44.5831,44.681,30459.0
2018-06-13 09:50:00,50.17,50.18,50.11,50.16,108908.0,44.681,44.6899,44.6276,44.6721,108908.0
2018-06-13 09:55:00,50.15,50.18,50.11,50.13,42645.0,44.6632,44.6899,44.6276,44.6454,42645.0
2018-06-13 10:00:00,50.13,50.24,50.13,50.15,153849.0,44.6454,44.7434,44.6454,44.6632,153849.0
2018-06-13 10:05:00,50.15,50.25,50.14,50.24,27266.0,44.6632,44.7523,44.6543,44.7434,27266.0
2018-06-13 10:10:00,50.23,50.32,50.19,50.3,35175.0,44.7345,44.8146,44.6988,44.7968,35175.0
2018-06-13 10:15:00,50.3,50.33,50.25,50.26,41193.0,44.7968,44.8235,44.7523,44.7612,41193.0
2018-06-13 10:20:00,50.26,50.26,50.14,50.14,25200.0,44.7612,44.7612,44.6543,44.6543,25200.0
2018-06-13 10:25:00,50.13,50.16,50.08,50.09,83037.0,44.6454,44.6721,44.6009,44.6098,83037.0
2018-06-13 10:30:00,50.1,50.16,50.05,50.15,121733.0,44.6187,44.6721,44.5742,44.6632,121733.0
2018-06-13 10:35:00,50.14,50.15,50.1,50.11,37169.0,44.6543,44.6632,44.6187,44.6276,37169.0
2018-06-13 10:40:00,50.11,50.12,50.06,50.12,32653.0,44.6276,44.6365,44.5831,44.6365,32653.0
2018-06-13 10:45:00,50.11,50.13,50.03,50.03,31163.0,44.6276,44.6454,44.5564,44.5564,31163.0
2018-06-13 10:50:00,50.02,50.03,49.98,50.01,59326.0,44.5474,44.5564,44.5118,44.5385,59326.0
2018-06-13 10:55:00,50.0,50.0,49.95,49.97,87168.0,44.5296,44.5296,44.4851,44.5029,87168.0
2018-06-13 11:00:00,49.97,50.05,49.95,50.04,50684.0,44.5029,44.5742,44.4851,44.5653,50684.0
2018-06-13 11:05:00,50.04,50.08,50.02,50.07,57488.0,44.5653,44.6009,44.5474,44.592,57488.0
2018-06-13 11:10:00,50.07,50.11,50.06,50.11,29021.0,44.592,44.6276,44.5831,44.6276,29021.0
2018-06-13 11:15:00,50.1,50.11,50.08,50.09,65785.0,44.6187,44.6276,44.6009,44.6098,65785.0
2018-06-13 11:20:00,50.09,50.15,50.09,50.13,35048.0,44.6098,44.6632,44.6098,44.6454,35048.0
2018-06-13 11:25:00,50.12,50.15,50.09,50.13,33805.0,44.6365,44.6632,44.6098,44.6454,33805.0
2018-06-13 11:30:00,50.13,50.15,50.09,50.09,17615.0,44.6454,44.6632,44.6098,44.6098,17615.0
2018-06-13 11:35:00,50.09,50.1,50.05,50.05,20010.0,44.6098,44.6187,44.5742,44.5742,20010.0
2018-06-13 11:40:00,50.06,50.09,50.03,50.06,46297.0,44.5831,44.6098,44.5564,44.5831,46297.0
2018-06-13 11:45:00,50.06,50.08,50.03,50.05,14004.0,44.5831,44.6009,44.5564,44.5742,14004.0
2018-06-13 11:50:00,50.05,50.07,50.04,50.06,10164.0,44.5742,44.592,44.5653,44.5831,10164.0
2018-06-13 11:55:00,50.06,50.1,50.05,50.08,83660.0,44.5831,44.6187,44.5742,44.6009,83660.0
2018-06-13 12:00:00,50.08,50.11,50.05,50.06,66411.0,44.6009,44.6276,44.5742,44.5831,66411.0
2018-06-13 12:05:00,50.06,50.08,50.01,50.01,44976.0,44.5831,44.6009,44.5385,44.5385,44976.0
2018-06-13 12:10:00,50.01,50.05,50.0,50.02,13204.0,44.5385,44.5742,44.5296,44.5474,13204.0
2018-06-13 12:15:00,50.03,50.04,50.0,50.01,25035.0,44.5564,44.5653,44.5296,44.5385,25035.0
2018-06-13 12:20:00,50.01,50.04,49.99,50.04,14169.0,44.5385,44.5653,44.5207,44.5653,14169.0
2018-06-13 12:25:00,50.04,50.04,50.02,50.02,12903.0,44.5653,44.5653,44.5474,44.5474,12903.0
2018-06-13 12:30:00,50.01,50.01,49.93,49.94,101870.0,44.5385,44.5385,44.4673,44.4762,101870.0
2018-06-13 12:35:00,49.95,49.96,49.89,49.9,35720.0,44.4851,44.494,44.4317,44.4406,35720.0
2018-06-13 12:40:00,49.9,49.95,49.87,49.93,81307.0,44.4406,44.4851,44.4139,44.4673,81307.0
2018-06-13 12:45:00,49.93,49.97,49.91,49.91,80928.0,44.4673,44.5029,44.4495,44.4495,80928.0
2018-06-13 12:50:00,49.91,49.94,49.88,49.88,18149.0,44.4495,44.4762,44.4228,44.4228,18149.0
2018-06-13 12:55:00,49.89,49.89,49.82,49.82,32798.0,44.4317,44.4317,44.3693,44.3693,32798.0
2018-06-13 13:00:00,49.82,49.88,49.81,49.88,22574.0,44.3693,44.4228,44.3604,44.4228,22574.0
2018-06-13 13:05:00,49.88,49.89,49.86,49.87,15654.0,44.4228,44.4317,44.405,44.4139,15654.0
2018-06-13 13:10:00,49.87,49.89,49.86,49.88,61365.0,44.4139,44.4317,44.405,44.4228,61365.0
2018-06-13 13:15:00,49.88,49.89,49.83,49.86,38100.0,44.4228,44.4317,44.3782,44.405,38100.0
2018-06-13 13:20:00,49.87,49.87,49.84,49.86,12772.0,44.4139,44.4139,44.3871,44.405,12772.0
2018-06-13 13:25:00,49.86,49.9,49.85,49.88,35423.0,44.405,44.4406,44.396,44.4228,35423.0
2018-06-13 13:30:00,49.87,49.87,49.82,49.84,15835.0,44.4139,44.4139,44.3693,44.3871,15835.0
2018-06-13 13:35:00,49.84,49.87,49.81,49.86,17472.0,44.3871,44.4139,44.3604,44.405,17472.0
2018-06-13 13:40:00,49.87,49.89,49.85,49.86,18106.0,44.4139,44.4317,44.396,44.405,18106.0
2018-06-13 13:45:00,49.87,49.89,49.85,49.86,25684.0,44.4139,44.4317,44.396,44.405,25684.0
2018-06-13 13:50:00,49.87,49.93,49.87,49.9,37563.0,44.4139,44.4673,44.4139,44.4406,37563.0
2018-06-13 13:55:00,49.9,49.91,49.86,49.87,58855.0,44.4406,44.4495,44.405,44.4139,58855.0
2018-06-13 14:00:00,49.84,49.85,49.71,49.71,79258.0,44.3871,44.396,44.2714,44.2714,79258.0
2018-06-13 14:05:00,49.71,49.71,49.66,49.69,70331.0,44.2714,44.2714,44.2268,44.2536,70331.0
2018-06-13 14:10:00,49.69,49.76,49.68,49.74,88690.0,44.2536,44.3159,44.2446,44.2981,88690.0
2018-06-13 14:15:00,49.74,49.8,49.74,49.77,116350.0,44.2981,44.3515,44.2981,44.3248,116350.0
2018-06-13 14:20:00,49.77,49.78,49.65,49.65,126498.0,44.3248,44.3337,44.2179,44.2179,126498.0
2018-06-13 14:25:00,49.65,49.73,49.65,49.66,110547.0,44.2179,44.2892,44.2179,44.2268,110547.0
2018-06-13 14:30:00,49.66,49.66,49.6,49.66,51044.0,44.2268,44.2268,44.1734,44.2268,51044.0
2018-06-13 14:35:00,49.66,49.68,49.64,49.68,47175.0,44.2268,44.2446,44.209,44.2446,47175.0
2018-06-13 14:40:00,49.68,49.73,49.67,49.72,68731.0,44.2446,44.2892,44.2357,44.2803,68731.0
2018-06-13 14:45:00,49.72,49.72,49.67,49.7,41493.0,44.2803,44.2803,44.2357,44.2625,41493.0
2018-06-13 14:50:00,49.7,49.78,49.7,49.74,56711.0,44.2625,44.3337,44.2625,44.2981,56711.0
2018-06-13 14:55:00,49.73,49.75,49.71,49.73,112632.0,44.2892,44.307,44.2714,44.2892,112632.0
2018-06-13 15:00:00,49.73,49.82,49.73,49.8,149248.0,44.2892,44.3693,44.2892,44.3515,149248.0
2018-06-13 15:05:00,49.8,49.83,49.79,49.8,77820.0,44.3515,44.3782,44.3426,44.3515,77820.0
2018-06-13 15:10:00,49.8,49.83,49.79,49.8,93572.0,44.3515,44.3782,44.3426,44.3515,93572.0
2018-06-13 15:15:00,49.8,49.85,49.79,49.82,40429.0,44.3515,44.396,44.3426,44.3693,40429.0
2018-06-13 15:20:00,49.82,49.85,49.81,49.81,31767.0,44.3693,44.396,44.3604,44.3604,31767.0
2018-06-13 15:25:00,49.81,49.82,49.74,49.75,65726.0,44.3604,44.3693,44.2981,44.307,65726.0
2018-06-13 15:30:00,49.75,49.79,49.74,49.77,53058.0,44.307,44.3426,44.2981,44.3248,53058.0
2018-06-13 15:35:00,49.77,49.78,49.72,49.73,230383.0,44.3248,44.3337,44.2803,44.2892,230383.0
2018-06-13 15:40:00,49.73,49.75,49.7,49.72,92268.0,44.2892,44.307,44.2625,44.2803,92268.0
2018-06-13 15:45:00,49.73,49.73,49.67,49.67,253921.0,44.2892,44.2892,44.2357,44.2357,253921.0
2018-06-13 15:50:00,49.67,49.71,49.66,49.7,352194.0,44.2357,44.2714,44.2268,44.2625,352194.0
2018-06-13 15:55:00,49.7,49.7,49.64,49.64,418499.0,44.2625,44.2625,44.209,44.209,418499.0
2018-06-14 09:30:00,49.42,49.5,49.2,49.3,297653.0,44.0131,44.0843,43.8172,43.9062,297653.0
2018-06-14 09:35:00,49.29,49.43,49.27,49.43,101333.0,43.8973,44.022,43.8795,44.022,101333.0
2018-06-14 09:40:00,49.43,49.52,49.36,49.46,264605.0,44.022,44.1022,43.9597,44.0487,264605.0
2018-06-14 09:45:00,49.46,49.48,49.39,49.42,95576.0,44.0487,44.0665,43.9864,44.0131,95576.0
2018-06-14 09:50:00,49.41,49.45,49.24,49.28,127064.0,44.0042,44.0398,43.8528,43.8884,127064.0
2018-06-14 09:55:00,49.26,49.31,49.19,49.29,148345.0,43.8706,43.9151,43.8083,43.8973,148345.0
2018-06-14 10:00:00,49.29,49.39,49.29,49.37,180197.0,43.8973,43.9864,43.8973,43.9686,180197.0
2018-06-14 10:05:00,49.37,49.42,49.32,49.33,48791.0,43.9686,44.0131,43.924,43.9329,48791.0
2018-06-14 10:10:00,49.32,49.38,49.27,49.36,79932.0,43.924,43.9775,43.8795,43.9597,79932.0
2018-06-14 10:15:00,49.36,49.36,49.26,49.29,44482.0,43.9597,43.9597,43.8706,43.8973,44482.0
2018-06-14 10:20:00,49.29,49.29,49.24,49.24,115789.0,43.8973,43.8973,43.8528,43.8528,115789.0
2018-06-14 10:25:00,49.24,49.29,49.22,49.26,57438.0,43.8528,43.8973,43.835,43.8706,57438.0
2018-06-14 10:30:00,49.27,49.27,49.17,49.17,149119.0,43.8795,43.8795,43.7904,43.7904,149119.0
2018-06-14 10:35:00,49.17,49.18,49.05,49.06,117613.0,43.7904,43.7993,43.6836,43.6925,117613.0
2018-06-14 10:40:00,49.06,49.08,48.98,49.04,81016.0,43.6925,43.7103,43.6212,43.6747,81016.0
2018-06-14 10:45:00,49.04,49.12,49.03,49.09,100099.0,43.6747,43.7459,43.6658,43.7192,100099.0
2018-06-14 10:50:00,49.09,49.16,49.09,49.16,119832.0,43.7192,43.7815,43.7192,43.7815,119832.0
2018-06-14 10:55:00,49.16,49.19,49.12,49.12,53153.0,43.7815,43.8083,43.7459,43.7459,53153.0
2018-06-14 11:00:00,49.11,49.16,49.07,49.16,114830.0,43.737,43.7815,43.7014,43.7815,114830.0
2018-06-14 11:05:00,49.16,49.22,49.1,49.12,96827.0,43.7815,43.835,43.7281,43.7459,96827.0
2018-06-14 11:10:00,49.12,49.16,49.11,49.14,33879.0,43.7459,43.7815,43.737,43.7637,33879.0
2018-06-14 11:15:00,49.15,49.18,49.13,49.18,71192.0,43.7726,43.7993,43.7548,43.7993,71192.0
2018-06-14 11:20:00,49.19,49.23,49.18,49.23,58182.0,43.8083,43.8439,43.7993,43.8439,58182.0
2018-06-14 11:25:00,49.23,49.24,49.18,49.21,103074.0,43.8439,43.8528,43.7993,43.8261,103074.0
2018-06-14 11:30:00,49.22,49.24,49.17,49.2,70157.0,43.835,43.8528,43.7904,43.8172,70157.0
2018-06-14 11:35:00,49.21,49.27,49.19,49.26,35677.0,43.8261,43.8795,43.8083,43.8706,35677.0
2018-06-14 11:40:00,49.27,49.3,49.26,49.29,58327.0,43.8795,43.9062,43.8706,43.8973,58327.0
2018-06-14 11:45:00,49.28,49.31,49.28,49.29,38410.0,43.8884,43.9151,43.8884,43.8973,38410.0
2018-06-14 11:50:00,49.29,49.33,49.28,49.31,60807.0,43.8973,43.9329,43.8884,43.9151,60807.0
2018-06-14 11:55:00,49.31,49.35,49.3,49.32,52435.0,43.9151,43.9508,43.9062,43.924,52435.0
2018-06-14 12:00:00,49.31,49.34,49.29,49.32,47692.0,43.9151,43.9418,43.8973,43.924,47692.0
2018-06-14 12:05:00,49.32,49.36,49.31,49.34,95517.0,43.924,43.9597,43.9151,43.9418,95517.0
2018-06-14 12:10:00,49.35,49.39,49.34,49.36,33888.0,43.9508,43.9864,43.9418,43.9597,33888.0
2018-06-14 12:15:00,49.36,49.37,49.32,49.32,14750.0,43.9597,43.9686,43.924,43.924,14750.0
2018-06-14 12:20:00,49.32,49.34,49.29,49.31,98105.0,43.924,43.9418,43.8973,43.9151,98105.0
2018-06-14 12:25:00,49.31,49.31,49.25,49.26,39376.0,43.9151,43.9151,43.8617,43.8706,39376.0
2018-06-14 12:30:00,49.26,49.28,49.24,49.25,31789.0,43.8706,43.8884,43.8528,43.8617,31789.0
2018-06-14 12:35:00,49.26,49.29,49.25,49.27,55521.0,43.8706,43.8973,43.8617,43.8795,55521.0
2018-06-14 12:40:00,49.27,49.29,49.26,49.26,17866.0,43.8795,43.8973,43.8706,43.8706,17866.0
2018-06-14 12:45:00,49.27,49.29,49.26,49.26,72163.0,43.8795,43.8973,43.8706,43.8706,72163.0
2018-06-14 12:50:00,49.27,49.29,49.26,49.29,186030.0,43.8795,43.8973,43.8706,43.8973,186030.0
2018-06-14 12:55:00,49.3,49.3,49.27,49.28,39469.0,43.9062,43.9062,43.8795,43.8884,39469.0
2018-06-14 13:00:00,49.28,49.29,49.26,49.26,39678.0,43.8884,43.8973,43.8706,43.8706,39678.0
2018-06-14 13:05:00,49.27,49.29,49.24,49.25,64391.0,43.8795,43.8973,43.8528,43.8617,64391.0
2018-06-14 13:10:00,49.25,49.27,49.19,49.2,132425.0,43.8617,43.8795,43.8083,43.8172,132425.0
2018-06-14 13:15:00,49.19,49.21,49.17,49.2,23243.0,43.8083,43.8261,43.7904,43.8172,23243.0
2018-06-14 13:20:00,49.21,49.21,49.17,49.2,47400.0,43.8261,43.8261,43.7904,43.8172,47400.0
2018-06-14 13:25:00,49.21,49.22,49.19,49.2,29493.0,43.8261,43.835,43.8083,43.8172,29493.0
2018-06-14 13:30:00,49.21,49.23,49.2,49.23,32226.0,43.8261,43.8439,43.8172,43.8439,32226.0
2018-06-14 13:35:00,49.23,49.25,49.21,49.24,31571.0,43.8439,43.8617,43.8261,43.8528,31571.0
2018-06-14 13:40:00,49.25,49.32,49.24,49.26,62565.0,43.8617,43.924,43.8528,43.8706,62565.0
2018-06-14 13:45:00,49.26,49.3,49.26,49.27,22192.0,43.8706,43.9062,43.8706,43.8795,22192.0
2018-06-14 13:50:00,49.26,49.27,49.24,49.26,12633.0,43.8706,43.8795,43.8528,43.8706,12633.0
2018-06-14 13:55:00,49.26,49.26,49.2,49.21,70439.0,43.8706,43.8706,43.8172,43.8261,70439.0
2018-06-14 14:00:00,49.21,49.21,49.16,49.18,43913.0,43.8261,43.8261,43.7815,43.7993,43913.0
2018-06-14 14:05:00,49.18,49.19,49.16,49.17,29416.0,43.7993,43.8083,43.7815,43.7904,29416.0
2018-06-14 14:10:00,49.17,49.22,49.16,49.19,66472.0,43.7904,43.835,43.7815,43.8083,66472.0
2018-06-14 14:15:00,49.19,49.21,49.18,49.21,27491.0,43.8083,43.8261,43.7993,43.8261,27491.0
2018-06-14 14:20:00,49.21,49.22,49.18,49.2,28613.0,43.8261,43.835,43.7993,43.8172,28613.0
2018-06-14 14:25:00,49.2,49.24,49.2,49.22,23532.0,43.8172,43.8528,43.8172,43.835,23532.0
2018-06-14 14:30:00,49.22,49.23,49.18,49.18,26440.0,43.835,43.8439,43.7993,43.7993,26440.0
2018-06-14 14:35:00,49.19,49.21,49.17,49.17,25307.0,43.8083,43.8261,43.7904,43.7904,25307.0
2018-06-14 14:40:00,49.18,49.21,49.17,49.18,45817.0,43.7993,43.8261,43.7904,43.7993,45817.0
2018-06-14 14:45:00,49.19,49.22,49.18,49.21,30850.0,43.8083,43.835,43.7993,43.8261,30850.0
2018-06-14 14:50:00,49.22,49.22,49.18,49.2,61431.0,43.835,43.835,43.7993,43.8172,61431.0
2018-06-14 14:55:00,49.19,49.2,49.15,49.18,89346.0,43.8083,43.8172,43.7726,43.7993,89346.0
2018-06-14 15:00:00,49.19,49.2,49.17,49.19,30068.0,43.8083,43.8172,43.7904,43.8083,30068.0
2018-06-14 15:05:00,49.19,49.22,49.18,49.22,60006.0,43.8083,43.835,43.7993,43.835,60006.0
2018-06-14 15:10:00,49.21,49.22,49.18,49.19,254092.0,43.8261,43.835,43.7993,43.8083,254092.0
2018-06-14 15:15:00,49.19,49.2,49.16,49.16,100851.0,43.8083,43.8172,43.7815,43.7815,100851.0
2018-06-14 15:20:00,49.17,49.17,49.14,49.16,120463.0,43.7904,43.7904,43.7637,43.7815,120463.0
2018-06-14 15:25:00,49.16,49.21,49.16,49.21,79592.0,43.7815,43.8261,43.7815,43.8261,79592.0
2018-06-14 15:30:00,49.21,49.24,49.19,49.21,150341.0,43.8261,43.8528,43.8083,43.8261,150341.0
2018-06-14 15:35:00,49.21,49.24,49.2,49.22,57122.0,43.8261,43.8528,43.8172,43.835,57122.0
2018-06-14 15:40:00,49.22,49.25,49.21,49.23,128460.0,43.835,43.8617,43.8261,43.8439,128460.0
2018-06-14 15:45:00,49.23,49.26,49.21,49.26,79626.0,43.8439,43.8706,43.8261,43.8706,79626.0
2018-06-14 15:50:00,49.25,49.26,49.19,49.22,362831.0,43.8617,43.8706,43.8083,43.835,362831.0
2018-06-14 15:55:00,49.21,49.23,49.2,49.21,513623.0,43.8261,43.8439,43.8172,43.8261,513623.0
2018-06-15 09:30:00,48.81,48.98,48.81,48.93,77295.0,43.6172,43.7691,43.6172,43.7244,77295.0
2018-06-15 09:35:00,48.93,49.03,48.91,48.93,113301.0,43.7244,43.8138,43.7065,43.7244,113301.0
2018-06-15 09:40:00,48.94,49.08,48.94,49.04,91559.0,43.7333,43.8584,43.7333,43.8227,91559.0
2018-06-15 09:45:00,49.04,49.19,49.04,49.18,76714.0,43.8227,43.9567,43.8227,43.9478,76714.0
2018-06-15 09:50:00,49.18,49.22,49.09,49.2,105171.0,43.9478,43.9835,43.8674,43.9657,105171.0
2018-06-15 09:55:00,49.21,49.22,49.17,49.22,54021.0,43.9746,43.9835,43.9389,43.9835,54021.0
2018-06-15 10:00:00,49.21,49.23,49.15,49.2,52131.0,43.9746,43.9925,43.921,43.9657,52131.0
2018-06-15 10:05:00,49.21,49.25,49.19,49.23,19008.0,43.9746,44.0104,43.9567,43.9925,19008.0
2018-06-15 10:10:00,49.23,49.28,49.22,49.26,25155.0,43.9925,44.0372,43.9835,44.0193,25155.0
2018-06-15 10:15:00,49.27,49.28,49.19,49.2,61205.0,44.0282,44.0372,43.9567,43.9657,61205.0
2018-06-15 10:20:00,49.2,49.22,49.14,49.15,80478.0,43.9657,43.9835,43.9121,43.921,80478.0
2018-06-15 10:25:00,49.15,49.17,49.11,49.14,55881.0,43.921,43.9389,43.8852,43.9121,55881.0
2018-06-15 10:30:00,49.13,49.14,49.03,49.03,87203.0,43.9031,43.9121,43.8138,43.8138,87203.0
2018-06-15 10:35:00,49.03,49.06,48.98,49.0,60122.0,43.8138,43.8406,43.7691,43.787,60122.0
2018-06-15 10:40:00,49.0,49.08,48.99,49.06,68979.0,43.787,43.8584,43.778,43.8406,68979.0
2018-06-15 10:45:00,49.06,49.09,49.02,49.07,31359.0,43.8406,43.8674,43.8048,43.8495,31359.0
2018-06-15 10:50:00,49.07,49.1,49.06,49.07,46674.0,43.8495,43.8763,43.8406,43.8495,46674.0
2018-06-15 10:55:00,49.07,49.14,49.07,49.13,54494.0,43.8495,43.9121,43.8495,43.9031,54494.0
2018-06-15 11:00:00,49.12,49.18,49.1,49.12,46834.0,43.8942,43.9478,43.8763,43.8942,46834.0
2018-06-15 11:05:00,49.11,49.14,49.09,49.11,36439.0,43.8852,43.9121,43.8674,43.8852,36439.0
2018-06-15 11:10:00,49.11,49.12,49.07,49.09,86362.0,43.8852,43.8942,43.8495,43.8674,86362.0
2018-06-15 11:15:00,49.09,49.09,49.01,49.01,89976.0,43.8674,43.8674,43.7959,43.7959,89976.0
2018-06-15 11:20:00,49.02,49.08,49.01,49.06,66556.0,43.8048,43.8584,43.7959,43.8406,66556.0
2018-06-15 11:25:00,49.06,49.06,48.99,48.99,22759.0,43.8406,43.8406,43.778,43.778,22759.0
2018-06-15 11:30:00,49.0,49.04,49.0,49.02,53010.0,43.787,43.8227,43.787,43.8048,53010.0
2018-06-15 11:35:00,49.02,49.03,48.99,49.0,14200.0,43.8048,43.8138,43.778,43.787,14200.0
2018-06-15 11:40:00,49.0,49.02,49.0,49.02,23185.0,43.787,43.8048,43.787,43.8048,23185.0
2018-06-15 11:45:00,49.02,49.04,48.98,48.98,23756.0,43.8048,43.8227,43.7691,43.7691,23756.0
2018-06-15 11:50:00,48.98,49.11,48.96,49.11,61102.0,43.7691,43.8852,43.7512,43.8852,61102.0
2018-06-15 11:55:00,49.12,49.14,49.05,49.06,64453.0,43.8942,43.9121,43.8316,43.8406,64453.0
2018-06-15 12:00:00,49.07,49.07,49.02,49.03,48900.0,43.8495,43.8495,43.8048,43.8138,48900.0
2018-06-15 12:05:00,49.03,49.03,49.0,49.0,7545.0,43.8138,43.8138,43.787,43.787,7545.0
2018-06-15 12:10:00,49.0,49.01,48.98,49.0,8300.0,43.787,43.7959,43.7691,43.787,8300.0
2018-06-15 12:15:00,49.0,49.04,48.98,49.01,13447.0,43.787,43.8227,43.7691,43.7959,13447.0
2018-06-15 12:20:00,49.0,49.04,48.99,49.02,12660.0,43.787,43.8227,43.778,43.8048,12660.0
2018-06-15 12:25:00,49.02,49.02,49.0,49.02,5900.0,43.8048,43.8048,43.787,43.8048,5900.0
2018-06-15 12:30:00,49.02,49.06,49.02,49.05,13910.0,43.8048,43.8406,43.8048,43.8316,13910.0
2018-06-15 12:35:00,49.05,49.08,49.05,49.08,8967.0,43.8316,43.8584,43.8316,43.8584,8967.0
2018-06-15 12:40:00,49.08,49.09,49.06,49.07,15042.0,43.8584,43.8674,43.8406,43.8495,15042.0
2018-06-15 12:45:00,49.07,49.08,49.05,49.08,20960.0,43.8495,43.8584,43.8316,43.8584,20960.0
2018-06-15 12:50:00,49.07,49.09,49.05,49.08,47005.0,43.8495,43.8674,43.8316,43.8584,47005.0
2018-06-15 12:55:00,49.07,49.09,49.06,49.09,11953.0,43.8495,43.8674,43.8406,43.8674,11953.0
2018-06-15 13:00:00,49.08,49.12,49.07,49.11,32601.0,43.8584,43.8942,43.8495,43.8852,32601.0
2018-06-15 13:05:00,49.11,49.13,49.1,49.12,15550.0,43.8852,43.9031,43.8763,43.8942,15550.0
2018-06-15 13:10:00,49.13,49.15,49.12,49.13,44133.0,43.9031,43.921,43.8942,43.9031,44133.0
2018-06-15 13:15:00,49.13,49.16,49.12,49.15,17308.0,43.9031,43.9299,43.8942,43.921,17308.0
2018-06-15 13:20:00,49.16,49.17,49.14,49.15,15700.0,43.9299,43.9389,43.9121,43.921,15700.0
2018-06-15 13:25:00,49.15,49.17,49.13,49.14,17332.0,43.921,43.9389,43.9031,43.9121,17332.0
2018-06-15 13:30:00,49.13,49.15,49.13,49.14,16096.0,43.9031,43.921,43.9031,43.9121,16096.0
2018-06-15 13:35:00,49.14,49.15,49.13,49.14,13308.0,43.9121,43.921,43.9031,43.9121,13308.0
2018-06-15 13:40:00,49.14,49.14,49.1,49.11,9726.0,43.9121,43.9121,43.8763,43.8852,9726.0
2018-06-15 13:45:00,49.1,49.12,49.09,49.11,11600.0,43.8763,43.8942,43.8674,43.8852,11600.0
2018-06-15 13:50:00,49.11,49.12,49.07,49.08,13216.0,43.8852,43.8942,43.8495,43.8584,13216.0
2018-06-15 13:55:00,49.07,49.12,49.06,49.12,33357.0,43.8495,43.8942,43.8406,43.8942,33357.0
2018-06-15 14:00:00,49.12,49.13,49.11,49.12,15028.0,43.8942,43.9031,43.8852,43.8942,15028.0
2018-06-15 14:05:00,49.11,49.15,49.1,49.14,17510.0,43.8852,43.921,43.8763,43.9121,17510.0
2018-06-15 14:10:00,49.14,49.14,49.11,49.12,17900.0,43.9121,43.9121,43.8852,43.8942,17900.0
2018-06-15 14:15:00,49.12,49.17,49.11,49.16,53880.0,43.8942,43.9389,43.8852,43.9299,53880.0
2018-06-15 14:20:00,49.17,49.22,49.16,49.19,60533.0,43.9389,43.9835,43.9299,43.9567,60533.0
2018-06-15 14:25:00,49.2,49.23,49.17,49.22,25938.0,43.9657,43.9925,43.9389,43.9835,25938.0
2018-06-15 14:30:00,49.22,49.26,49.21,49.25,12834.0,43.9835,44.0193,43.9746,44.0104,12834.0
2018-06-15 14:35:00,49.24,49.25,49.21,49.23,16456.0,44.0014,44.0104,43.9746,43.9925,16456.0
2018-06-15 14:40:00,49.23,49.25,49.22,49.23,11004.0,43.9925,44.0104,43.9835,43.9925,11004.0
2018-06-15 14:45:00,49.22,49.28,49.22,49.24,19887.0,43.9835,44.0372,43.9835,44.0014,19887.0
2018-06-15 14:50:00,49.25,49.28,49.24,49.27,17638.0,44.0104,44.0372,44.0014,44.0282,17638.0
2018-06-15 14:55:00,49.27,49.29,49.25,49.27,10400.0,44.0282,44.0461,44.0104,44.0282,10400.0
2018-06-15 15:00:00,49.27,49.28,49.22,49.23,66958.0,44.0282,44.0372,43.9835,43.9925,66958.0
2018-06-15 15:05:00,49.23,49.24,49.19,49.19,97371.0,43.9925,44.0014,43.9567,43.9567,97371.0
2018-06-15 15:10:00,49.19,49.22,49.18,49.19,44655.0,43.9567,43.9835,43.9478,43.9567,44655.0
2018-06-15 15:15:00,49.19,49.19,49.15,49.15,72460.0,43.9567,43.9567,43.921,43.921,72460.0
2018-06-15 15:20:00,49.15,49.15,49.13,49.14,63241.0,43.921,43.921,43.9031,43.9121,63241.0
2018-06-15 15:25:00,49.15,49.17,49.12,49.17,121923.0,43.921,43.9389,43.8942,43.9389,121923.0
2018-06-15 15:30:00,49.17,49.2,49.16,49.2,143497.0,43.9389,43.9657,43.9299,43.9657,143497.0
2018-06-15 15:35:00,49.2,49.23,49.18,49.23,109883.0,43.9657,43.9925,43.9478,43.9925,109883.0
2018-06-15 15:40:00,49.22,49.23,49.19,49.22,119622.0,43.9835,43.9925,43.9567,43.9835,119622.0
2018-06-15 15:45:00,49.22,49.22,49.19,49.22,103442.0,43.9835,43.9835,43.9567,43.9835,103442.0
2018-06-15 15:50:00,49.22,49.24,49.21,49.23,408810.0,43.9835,44.0014,43.9746,43.9925,408810.0
2018-06-15 15:55:00,49.23,49.3,49.21,49.29,1575599.0,43.9925,44.055,43.9746,44.0461,1575599.0
2018-06-18 09:30:00,48.99,49.25,48.99,49.23,86500.0,43.778,44.0104,43.778,43.9925,86500.0
2018-06-18 09:35:00,49.22,49.35,49.19,49.26,69733.0,43.9835,44.0997,43.9567,44.0193,69733.0
2018-06-18 09:40:00,49.27,49.4,49.26,49.33,75889.0,44.0282,44.1444,44.0193,44.0818,75889.0
2018-06-18 09:45:00,49.34,49.47,49.33,49.41,52264.0,44.0908,44.2069,44.0818,44.1533,52264.0
2018-06-18 09:50:00,49.41,49.56,49.41,49.54,99416.0,44.1533,44.2874,44.1533,44.2695,99416.0
2018-06-18 09:55:00,49.53,49.58,49.5,49.55,55223.0,44.2606,44.3052,44.2338,44.2784,55223.0
2018-06-18 10:00:00,49.55,49.55,49.46,49.48,33439.0,44.2784,44.2784,44.198,44.2159,33439.0
2018-06-18 10:05:00,49.48,49.49,49.44,49.47,17972.0,44.2159,44.2248,44.1801,44.2069,17972.0
2018-06-18 10:10:00,49.47,49.51,49.45,49.46,27844.0,44.2069,44.2427,44.1891,44.198,27844.0
2018-06-18 10:15:00,49.45,49.53,49.45,49.52,20731.0,44.1891,44.2606,44.1891,44.2516,20731.0
2018-06-18 10:20:00,49.51,49.62,49.51,49.62,31023.0,44.2427,44.341,44.2427,44.341,31023.0
2018-06-18 10:25:00,49.61,49.8,49.61,49.8,169094.0,44.3321,44.5018,44.3321,44.5018,169094.0
2018-06-18 10:30:00,49.8,49.87,49.79,49.85,161348.0,44.5018,44.5644,44.4929,44.5465,161348.0
2018-06-18 10:35:00,49.85,49.9,49.83,49.85,68403.0,44.5465,44.5912,44.5286,44.5465,68403.0
2018-06-18 10:40:00,49.86,49.88,49.8,49.84,24369.0,44.5555,44.5733,44.5018,44.5376,24369.0
2018-06-18 10:45:00,49.83,49.95,49.82,49.94,89331.0,44.5286,44.6359,44.5197,44.6269,89331.0
2018-06-18 10:50:00,49.95,49.98,49.94,49.95,44195.0,44.6359,44.6627,44.6269,44.6359,44195.0
2018-06-18 10:55:00,49.95,49.96,49.89,49.89,40114.0,44.6359,44.6448,44.5823,44.5823,40114.0
2018-06-18 11:00:00,49.88,49.94,49.87,49.9,27641.0,44.5733,44.6269,44.5644,44.5912,27641.0
2018-06-18 11:05:00,49.9,49.96,49.9,49.96,21896.0,44.5912,44.6448,44.5912,44.6448,21896.0
2018-06-18 11:10:00,49.96,49.97,49.9,49.9,23724.0,44.6448,44.6538,44.5912,44.5912,23724.0
2018-06-18 11:15:00,49.91,49.95,49.85,49.87,18329.0,44.6001,44.6359,44.5465,44.5644,18329.0
2018-06-18 11:20:00,49.88,49.92,49.86,49.91,73781.0,44.5733,44.6091,44.5555,44.6001,73781.0
2018-06-18 11:25:00,49.91,49.93,49.84,49.85,18754.0,44.6001,44.618,44.5376,44.5465,18754.0
2018-06-18 11:30:00,49.86,49.9,49.86,49.86,16232.0,44.5555,44.5912,44.5555,44.5555,16232.0
2018-06-18 11:35:00,49.85,49.85,49.82,49.84,34215.0,44.5465,44.5465,44.5197,44.5376,34215.0
2018-06-18 11:40:00,49.83,49.83,49.77,49.79,36829.0,44.5286,44.5286,44.475,44.4929,36829.0
2018-06-18 11:45:00,49.78,49.8,49.74,49.75,33206.0,44.484,44.5018,44.4482,44.4572,33206.0
2018-06-18 11:50:00,49.76,49.77,49.72,49.73,35353.0,44.4661,44.475,44.4304,44.4393,35353.0
2018-06-18 11:55:00,49.73,49.74,49.65,49.67,42524.0,44.4393,44.4482,44.3678,44.3857,42524.0
2018-06-18 12:00:00,49.68,49.7,49.66,49.7,38841.0,44.3946,44.4125,44.3767,44.4125,38841.0
2018-06-18 12:05:00,49.7,49.76,49.7,49.75,32081.0,44.4125,44.4661,44.4125,44.4572,32081.0
2018-06-18 12:10:00,49.75,49.75,49.69,49.7,18225.0,44.4572,44.4572,44.4035,44.4125,18225.0
2018-06-18 12:15:00,49.7,49.7,49.62,49.64,17444.0,44.4125,44.4125,44.341,44.3589,17444.0
2018-06-18 12:20:00,49.65,49.69,49.63,49.66,19512.0,44.3678,44.4035,44.3499,44.3767,19512.0
2018-06-18 12:25:00,49.66,49.67,49.62,49.65,12638.0,44.3767,44.3857,44.341,44.3678,12638.0
2018-06-18 12:30:00,49.65,49.69,49.65,49.66,40781.0,44.3678,44.4035,44.3678,44.3767,40781.0
2018-06-18 12:35:00,49.65,49.67,49.64,49.66,14843.0,44.3678,44.3857,44.3589,44.3767,14843.0
2018-06-18 12:40:00,49.66,49.69,49.65,49.66,9200.0,44.3767,44.4035,44.3678,44.3767,9200.0
2018-06-18 12:45:00,49.67,49.7,49.65,49.66,14051.0,44.3857,44.4125,44.3678,44.3767,14051.0
2018-06-18 12:50:00,49.67,49.67,49.62,49.63,14800.0,44.3857,44.3857,44.341,44.3499,14800.0
2018-06-18 12:55:00,49.62,49.65,49.62,49.63,6142.0,44.341,44.3678,44.341,44.3499,6142.0
2018-06-18 13:00:00,49.64,49.65,49.58,49.6,38508.0,44.3589,44.3678,44.3052,44.3231,38508.0
2018-06-18 13:05:00,49.62,49.62,49.55,49.56,16786.0,44.341,44.341,44.2784,44.2874,16786.0
2018-06-18 13:10:00,49.56,49.58,49.55,49.55,8847.0,44.2874,44.3052,44.2784,44.2784,8847.0
2018-06-18 13:15:00,49.56,49.58,49.54,49.56,12420.0,44.2874,44.3052,44.2695,44.2874,12420.0
2018-06-18 13:20:00,49.56,49.59,49.53,49.56,13120.0,44.2874,44.3142,44.2606,44.2874,13120.0
2018-06-18 13:25:00,49.56,49.59,49.56,49.57,10300.0,44.2874,44.3142,44.2874,44.2963,10300.0
2018-06-18 13:30:00,49.57,49.63,49.57,49.63,33436.0,44.2963,44.3499,44.2963,44.3499,33436.0
2018-06-18 13:35:00,49.63,49.64,49.61,49.61,16385.0,44.3499,44.3589,44.3321,44.3321,16385.0
2018-06-18 13:40:00,49.62,49.65,49.6,49.64,11400.0,44.341,44.3678,44.3231,44.3589,11400.0
2018-06-18 13:45:00,49.64,49.64,49.62,49.63,12994.0,44.3589,44.3589,44.341,44.3499,12994.0
2018-06-18 13:50:00,49.63,49.63,49.57,49.6,18997.0,44.3499,44.3499,44.2963,44.3231,18997.0
2018-06-18 13:55:00,49.6,49.63,49.6,49.6,17058.0,44.3231,44.3499,44.3231,44.3231,17058.0
2018-06-18 14:00:00,49.61,49.62,49.57,49.59,10054.0,44.3321,44.341,44.2963,44.3142,10054.0
2018-06-18 14:05:00,49.59,49.69,49.58,49.68,16197.0,44.3142,44.4035,44.3052,44.3946,16197.0
2018-06-18 14:10:00,49.67,49.68,49.64,49.65,9234.0,44.3857,44.3946,44.3589,44.3678,9234.0
2018-06-18 14:15:00,49.66,49.69,49.65,49.69,16298.0,44.3767,44.4035,44.3678,44.4035,16298.0
2018-06-18 14:20:00,49.69,49.7,49.66,49.69,23691.0,44.4035,44.4125,44.3767,44.4035,23691.0
2018-06-18 14:25:00,49.69,49.71,49.67,49.69,17244.0,44.4035,44.4214,44.3857,44.4035,17244.0
2018-06-18 14:30:00,49.7,49.72,49.69,49.71,15105.0,44.4125,44.4304,44.4035,44.4214,15105.0
2018-06-18 14:35:00,49.71,49.74,49.68,49.73,14417.0,44.4214,44.4482,44.3946,44.4393,14417.0
2018-06-18 14:40:00,49.73,49.75,49.71,49.72,28482.0,44.4393,44.4572,44.4214,44.4304,28482.0
2018-06-18 14:45:00,49.72,49.73,49.7,49.7,17703.0,44.4304,44.4393,44.4125,44.4125,17703.0
2018-06-18 14:50:00,49.7,49.7,49.64,49.64,21638.0,44.4125,44.4125,44.3589,44.3589,21638.0
2018-06-18 14:55:00,49.64,49.73,49.64,49.71,192796.0,44.3589,44.4393,44.3589,44.4214,192796.0
2018-06-18 15:00:00,49.71,49.77,49.7,49.76,132943.0,44.4214,44.475,44.4125,44.4661,132943.0
2018-06-18 15:05:00,49.76,49.87,49.75,49.86,64637.0,44.4661,44.5644,44.4572,44.5555,64637.0
2018-06-18 15:10:00,49.86,49.9,49.83,49.83,50636.0,44.5555,44.5912,44.5286,44.5286,50636.0
2018-06-18 15:15:00,49.83,49.86,49.82,49.84,14031.0,44.5286,44.5555,44.5197,44.5376,14031.0
2018-06-18 15:20:00,49.85,49.86,49.82,49.85,24127.0,44.5465,44.5555,44.5197,44.5465,24127.0
2018-06-18 15:25:00,49.85,49.86,49.82,49.86,22909.0,44.5465,44.5555,44.5197,44.5555,22909.0
2018-06-18 15:30:00,49.86,49.86,49.82,49.83,52398.0,44.5555,44.5555,44.5197,44.5286,52398.0
2018-06-18 15:35:00,49.83,49.85,49.82,49.82,27668.0,44.5286,44.5465,44.5197,44.5197,27668.0
2018-06-18 15:40:00,49.83,49.83,49.8,49.82,28707.0,44.5286,44.5286,44.5018,44.5197,28707.0
2018-06-18 15:45:00,49.82,49.86,49.81,49.84,50426.0,44.5197,44.5555,44.5108,44.5376,50426.0
2018-06-18 15:50:00,49.84,49.87,49.83,49.85,56829.0,44.5376,44.5644,44.5286,44.5465,56829.0
2018-06-18 15:55:00,49.85,49.89,49.84,49.86,355274.0,44.5465,44.5823,44.5376,44.5555,355274.0
2018-06-19 09:30:00,49.48,49.77,49.38,49.75,41751.0,44.2159,44.475,44.1265,44.4572,41751.0
2018-06-19 09:35:00,49.75,49.76,49.63,49.66,60812.0,44.4572,44.4661,44.3499,44.3767,60812.0
2018-06-19 09:40:00,49.67,49.73,49.61,49.63,25481.0,44.3857,44.4393,44.3321,44.3499,25481.0
2018-06-19 09:45:00,49.64,49.71,49.61,49.68,30621.0,44.3589,44.4214,44.3321,44.3946,30621.0
2018-06-19 09:50:00,49.67,49.67,49.52,49.53,59835.0,44.3857,44.3857,44.2516,44.2606,59835.0
2018-06-19 09:55:00,49.53,49.55,49.41,49.45,105064.0,44.2606,44.2784,44.1533,44.1891,105064.0
2018-06-19 10:00:00,49.45,49.45,49.36,49.43,47889.0,44.1891,44.1891,44.1087,44.1712,47889.0
2018-06-19 10:05:00,49.44,49.46,49.37,49.38,24041.0,44.1801,44.198,44.1176,44.1265,24041.0
2018-06-19 10:10:00,49.38,49.46,49.37,49.4,26118.0,44.1265,44.198,44.1176,44.1444,26118.0
2018-06-19 10:15:00,49.4,49.51,49.39,49.48,17673.0,44.1444,44.2427,44.1355,44.2159,17673.0
2018-06-19 10:20:00,49.49,49.53,49.41,49.5,96645.0,44.2248,44.2606,44.1533,44.2338,96645.0
2018-06-19 10:25:00,49.49,49.55,49.49,49.51,29634.0,44.2248,44.2784,44.2248,44.2427,29634.0
2018-06-19 10:30:00,49.49,49.5,49.46,49.46,48753.0,44.2248,44.2338,44.198,44.198,48753.0
2018-06-19 10:35:00,49.45,49.45,49.37,49.37,51382.0,44.1891,44.1891,44.1176,44.1176,51382.0
2018-06-19 10:40:00,49.37,49.45,49.36,49.45,37204.0,44.1176,44.1891,44.1087,44.1891,37204.0
2018-06-19 10:45:00,49.44,49.57,49.44,49.56,31864.0,44.1801,44.2963,44.1801,44.2874,31864.0
2018-06-19 10:50:00,49.57,49.63,49.56,49.62,58291.0,44.2963,44.3499,44.2874,44.341,58291.0
2018-06-19 10:55:00,49.62,49.72,49.62,49.66,116300.0,44.341,44.4304,44.341,44.3767,116300.0
2018-06-19 11:00:00,49.66,49.68,49.61,49.62,25511.0,44.3767,44.3946,44.3321,44.341,25511.0
2018-06-19 11:05:00,49.61,49.62,49.58,49.59,33280.0,44.3321,44.341,44.3052,44.3142,33280.0
2018-06-19 11:10:00,49.6,49.62,49.53,49.53,65591.0,44.3231,44.341,44.2606,44.2606,65591.0
2018-06-19 11:15:00,49.53,49.61,49.51,49.59,38514.0,44.2606,44.3321,44.2427,44.3142,38514.0
2018-06-19 11:20:00,49.59,49.62,49.58,49.59,20714.0,44.3142,44.341,44.3052,44.3142,20714.0
2018-06-19 11:25:00,49.59,49.65,49.58,49.63,30259.0,44.3142,44.3678,44.3052,44.3499,30259.0
2018-06-19 11:30:00,49.63,49.66,49.62,49.62,18342.0,44.3499,44.3767,44.341,44.341,18342.0
2018-06-19 11:35:00,49.62,49.64,49.6,49.63,26783.0,44.341,44.3589,44.3231,44.3499,26783.0
2018-06-19 11:40:00,49.63,49.68,49.62,49.68,23732.0,44.3499,44.3946,44.341,44.3946,23732.0
2018-06-19 11:45:00,49.68,49.74,49.68,49.7,11200.0,44.3946,44.4482,44.3946,44.4125,11200.0
2018-06-19 11:50:00,49.7,49.76,49.69,49.76,12328.0,44.4125,44.4661,44.4035,44.4661,12328.0
2018-06-19 11:55:00,49.78,49.79,49.71,49.71,52322.0,44.484,44.4929,44.4214,44.4214,52322.0
2018-06-19 12:00:00,49.73,49.74,49.69,49.72,21627.0,44.4393,44.4482,44.4035,44.4304,21627.0
2018-06-19 12:05:00,49.71,49.78,49.71,49.77,12900.0,44.4214,44.484,44.4214,44.475,12900.0
2018-06-19 12:10:00,49.77,49.8,49.75,49.79,15741.0,44.475,44.5018,44.4572,44.4929,15741.0
2018-06-19 12:15:00,49.78,49.85,49.78,49.84,7595.0,44.484,44.5465,44.484,44.5376,7595.0
2018-06-19 12:20:00,49.84,49.88,49.83,49.85,10673.0,44.5376,44.5733,44.5286,44.5465,10673.0
2018-06-19 12:25:00,49.86,49.86,49.79,49.81,74148.0,44.5555,44.5555,44.4929,44.5108,74148.0
2018-06-19 12:30:00,49.81,49.89,49.81,49.89,13460.0,44.5108,44.5823,44.5108,44.5823,13460.0
2018-06-19 12:35:00,49.89,49.93,49.89,49.91,7375.0,44.5823,44.618,44.5823,44.6001,7375.0
2018-06-19 12:40:00,49.91,49.93,49.89,49.93,12975.0,44.6001,44.618,44.5823,44.618,12975.0
2018-06-19 12:45:00,49.93,49.96,49.92,49.94,43077.0,44.618,44.6448,44.6091,44.6269,43077.0
2018-06-19 12:50:00,49.93,49.94,49.89,49.94,16722.0,44.618,44.6269,44.5823,44.6269,16722.0
2018-06-19 12:55:00,49.92,49.95,49.88,49.93,21124.0,44.6091,44.6359,44.5733,44.618,21124.0
2018-06-19 13:00:00,49.92,49.92,49.86,49.87,12736.0,44.6091,44.6091,44.5555,44.5644,12736.0
2018-06-19 13:05:00,49.86,49.9,49.86,49.9,7586.0,44.5555,44.5912,44.5555,44.5912,7586.0
2018-06-19 13:10:00,49.9,49.92,49.89,49.92,7751.0,44.5912,44.6091,44.5823,44.6091,7751.0
2018-06-19 13:15:00,49.93,49.93,49.89,49.89,9432.0,44.618,44.618,44.5823,44.5823,9432.0
2018-06-19 13:20:00,49.88,49.89,49.82,49.82,18964.0,44.5733,44.5823,44.5197,44.5197,18964.0
2018-06-19 13:25:00,49.83,49.84,49.78,49.8,37400.0,44.5286,44.5376,44.484,44.5018,37400.0
2018-06-19 13:30:00,49.8,49.81,49.76,49.79,22652.0,44.5018,44.5108,44.4661,44.4929,22652.0
2018-06-19 13:35:00,49.79,49.82,49.79,49.82,4350.0,44.4929,44.5197,44.4929,44.5197,4350.0
2018-06-19 13:40:00,49.83,49.86,49.82,49.85,11412.0,44.5286,44.5555,44.5197,44.5465,11412.0
2018-06-19 13:45:00,49.85,49.87,49.82,49.86,15576.0,44.5465,44.5644,44.5197,44.5555,15576.0
2018-06-19 13:50:00,49.87,49.88,49.84,49.85,15607.0,44.5644,44.5733,44.5376,44.5465,15607.0
2018-06-19 13:55:00,49.86,49.87,49.83,49.87,18190.0,44.5555,44.5644,44.5286,44.5644,18190.0
2018-06-19 14:00:00,49.87,49.89,49.87,49.87,15739.0,44.5644,44.5823,44.5644,44.5644,15739.0
2018-06-19 14:05:00,49.88,49.94,49.88,49.92,16500.0,44.5733,44.6269,44.5733,44.6091,16500.0
2018-06-19 14:10:00,49.92,49.97,49.9,49.97,29752.0,44.6091,44.6538,44.5912,44.6538,29752.0
2018-06-19 14:15:00,49.96,49.98,49.93,49.95,22786.0,44.6448,44.6627,44.618,44.6359,22786.0
2018-06-19 14:20:00,49.96,49.97,49.95,49.97,7455.0,44.6448,44.6538,44.6359,44.6538,7455.0
2018-06-19 14:25:00,49.97,49.98,49.93,49.96,10392.0,44.6538,44.6627,44.618,44.6448,10392.0
2018-06-19 14:30:00,49.96,49.98,49.95,49.97,12486.0,44.6448,44.6627,44.6359,44.6538,12486.0
2018-06-19 14:35:00,49.96,49.97,49.95,49.97,19016.0,44.6448,44.6538,44.6359,44.6538,19016.0
2018-06-19 14:40:00,49.97,49.99,49.94,49.97,26657.0,44.6538,44.6716,44.6269,44.6538,26657.0
2018-06-19 14:45:00,49.97,50.02,49.96,50.01,9977.0,44.6538,44.6984,44.6448,44.6895,9977.0
2018-06-19 14:50:00,50.01,50.04,50.0,50.0,7734.0,44.6895,44.7163,44.6806,44.6806,7734.0
2018-06-19 14:55:00,50.01,50.07,50.01,50.05,18569.0,44.6895,44.7431,44.6895,44.7252,18569.0
2018-06-19 15:00:00,50.05,50.06,49.98,49.98,167957.0,44.7252,44.7342,44.6627,44.6627,167957.0
2018-06-19 15:05:00,49.98,50.01,49.98,49.98,12548.0,44.6627,44.6895,44.6627,44.6627,12548.0
2018-06-19 15:10:00,49.99,50.01,49.98,50.0,37522.0,44.6716,44.6895,44.6627,44.6806,37522.0
2018-06-19 15:15:00,50.0,50.01,49.98,49.99,97261.0,44.6806,44.6895,44.6627,44.6716,97261.0
2018-06-19 15:20:00,50.0,50.01,49.98,49.98,13850.0,44.6806,44.6895,44.6627,44.6627,13850.0
2018-06-19 15:25:00,49.98,50.0,49.96,49.97,60597.0,44.6627,44.6806,44.6448,44.6538,60597.0
2018-06-19 15:30:00,49.98,50.01,49.97,49.99,29728.0,44.6627,44.6895,44.6538,44.6716,29728.0
2018-06-19 15:35:00,50.0,50.01,49.98,49.99,130006.0,44.6806,44.6895,44.6627,44.6716,130006.0
2018-06-19 15:40:00,50.0,50.02,49.98,50.02,91213.0,44.6806,44.6984,44.6627,44.6984,91213.0
2018-06-19 15:45:00,50.02,50.03,49.97,49.99,84308.0,44.6984,44.7074,44.6538,44.6716,84308.0
2018-06-19 15:50:00,50.0,50.05,49.99,50.03,115891.0,44.6806,44.7252,44.6716,44.7074,115891.0
2018-06-19 15:55:00,50.03,50.09,50.03,50.06,178694.0,44.7074,44.761,44.7074,44.7342,178694.0
2018-06-20 09:30:00,50.26,50.4,50.23,50.28,60697.0,44.9129,45.038,44.8861,44.9308,60697.0
2018-06-20 09:35:00,50.28,50.28,50.12,50.18,161368.0,44.9308,44.9308,44.7878,44.8414,161368.0
2018-06-20 09:40:00,50.18,50.19,50.0,50.01,75753.0,44.8414,44.8503,44.6806,44.6895,75753.0
2018-06-20 09:45:00,50.02,50.03,49.92,49.96,46947.0,44.6984,44.7074,44.6091,44.6448,46947.0
2018-06-20 09:50:00,49.98,50.05,49.97,50.03,34126.0,44.6627,44.7252,44.6538,44.7074,34126.0
2018-06-20 09:55:00,50.04,50.08,50.0,50.0,51973.0,44.7163,44.7521,44.6806,44.6806,51973.0
2018-06-20 10:00:00,49.99,50.09,49.99,50.04,53309.0,44.6716,44.761,44.6716,44.7163,53309.0
2018-06-20 10:05:00,50.03,50.04,49.97,49.99,26192.0,44.7074,44.7163,44.6538,44.6716,26192.0
2018-06-20 10:10:00,49.98,49.98,49.89,49.94,91950.0,44.6627,44.6627,44.5823,44.6269,91950.0
2018-06-20 10:15:00,49.94,49.99,49.91,49.99,96701.0,44.6269,44.6716,44.6001,44.6716,96701.0
2018-06-20 10:20:00,49.99,50.01,49.94,49.98,43151.0,44.6716,44.6895,44.6269,44.6627,43151.0
2018-06-20 10:25:00,49.97,50.05,49.94,50.05,25937.0,44.6538,44.7252,44.6269,44.7252,25937.0
2018-06-20 10:30:00,50.05,50.07,49.99,50.03,27028.0,44.7252,44.7431,44.6716,44.7074,27028.0
2018-06-20 10:35:00,50.04,50.14,50.03,50.13,58891.0,44.7163,44.8057,44.7074,44.7967,58891.0
2018-06-20 10:40:00,50.13,50.17,50.11,50.17,41028.0,44.7967,44.8325,44.7789,44.8325,41028.0
2018-06-20 10:45:00,50.16,50.19,50.11,50.13,22021.0,44.8235,44.8503,44.7789,44.7967,22021.0
2018-06-20 10:50:00,50.14,50.22,50.12,50.21,277198.0,44.8057,44.8772,44.7878,44.8682,277198.0
2018-06-20 10:55:00,50.21,50.23,50.19,50.23,28863.0,44.8682,44.8861,44.8503,44.8861,28863.0
2018-06-20 11:00:00,50.23,50.27,50.2,50.24,21279.0,44.8861,44.9218,44.8593,44.895,21279.0
2018-06-20 11:05:00,50.25,50.29,50.22,50.26,18419.0,44.904,44.9397,44.8772,44.9129,18419.0
2018-06-20 11:10:00,50.26,50.27,50.2,50.26,33549.0,44.9129,44.9218,44.8593,44.9129,33549.0
2018-06-20 11:15:00,50.26,50.36,50.25,50.36,13659.0,44.9129,45.0023,44.904,45.0023,13659.0
2018-06-20 11:20:00,50.35,50.38,50.34,50.37,16344.0,44.9933,45.0201,44.9844,45.0112,16344.0
2018-06-20 11:25:00,50.36,50.39,50.34,50.37,15308.0,45.0023,45.0291,44.9844,45.0112,15308.0
2018-06-20 11:30:00,50.38,50.44,50.38,50.44,17227.0,45.0201,45.0738,45.0201,45.0738,17227.0
2018-06-20 11:35:00,50.43,50.46,50.42,50.44,11898.0,45.0648,45.0916,45.0559,45.0738,11898.0
2018-06-20 11:40:00,50.45,50.48,50.44,50.45,15500.0,45.0827,45.1095,45.0738,45.0827,15500.0
2018-06-20 11:45:00,50.44,50.49,50.44,50.49,17252.0,45.0738,45.1184,45.0738,45.1184,17252.0
2018-06-20 11:50:00,50.49,50.52,50.46,50.52,16100.0,45.1184,45.1452,45.0916,45.1452,16100.0
2018-06-20 11:55:00,50.52,50.54,50.48,50.53,15710.0,45.1452,45.1631,45.1095,45.1542,15710.0
2018-06-20 12:00:00,50.53,50.56,50.52,50.53,13064.0,45.1542,45.181,45.1452,45.1542,13064.0
2018-06-20 12:05:00,50.55,50.57,50.51,50.56,25058.0,45.172,45.1899,45.1363,45.181,25058.0
2018-06-20 12:10:00,50.55,50.57,50.53,50.55,25701.0,45.172,45.1899,45.1542,45.172,25701.0
2018-06-20 12:15:00,50.57,50.58,50.54,50.57,12685.0,45.1899,45.1989,45.1631,45.1899,12685.0
2018-06-20 12:20:00,50.57,50.61,50.56,50.59,17010.0,45.1899,45.2257,45.181,45.2078,17010.0
2018-06-20 12:25:00,50.59,50.59,50.57,50.58,11676.0,45.2078,45.2078,45.1899,45.1989,11676.0
2018-06-20 12:30:00,50.58,50.61,50.56,50.6,30796.0,45.1989,45.2257,45.181,45.2167,30796.0
2018-06-20 12:35:00,50.6,50.61,50.55,50.56,35832.0,45.2167,45.2257,45.172,45.181,35832.0
2018-06-20 12:40:00,50.56,50.61,50.56,50.61,16650.0,45.181,45.2257,45.181,45.2257,16650.0
2018-06-20 12:45:00,50.6,50.62,50.59,50.6,112853.0,45.2167,45.2346,45.2078,45.2167,112853.0
2018-06-20 12:50:00,50.6,50.61,50.55,50.55,56593.0,45.2167,45.2257,45.172,45.172,56593.0
2018-06-20 12:55:00,50.54,50.57,50.53,50.56,19070.0,45.1631,45.1899,45.1542,45.181,19070.0
2018-06-20 13:00:00,50.56,50.57,50.51,50.52,7300.0,45.181,45.1899,45.1363,45.1452,7300.0
2018-06-20 13:05:00,50.52,50.55,50.51,50.53,9491.0,45.1452,45.172,45.1363,45.1542,9491.0
2018-06-20 13:10:00,50.53,50.54,50.51,50.52,10122.0,45.1542,45.1631,45.1363,45.1452,10122.0
2018-06-20 13:15:00,50.52,50.54,50.51,50.52,9684.0,45.1452,45.1631,45.1363,45.1452,9684.0
2018-06-20 13:20:00,50.52,50.54,50.51,50.54,10149.0,45.1452,45.1631,45.1363,45.1631,10149.0
2018-06-20 13:25:00,50.53,50.53,50.49,50.52,24043.0,45.1542,45.1542,45.1184,45.1452,24043.0
2018-06-20 13:30:00,50.53,50.57,50.53,50.55,7550.0,45.1542,45.1899,45.1542,45.172,7550.0
2018-06-20 13:35:00,50.56,50.56,50.53,50.54,6666.0,45.181,45.181,45.1542,45.1631,6666.0
2018-06-20 13:40:00,50.54,50.56,50.5,50.5,8200.0,45.1631,45.181,45.1274,45.1274,8200.0
2018-06-20 13:45:00,50.51,50.52,50.49,50.5,11299.0,45.1363,45.1452,45.1184,45.1274,11299.0
2018-06-20 13:50:00,50.5,50.51,50.48,50.51,10948.0,45.1274,45.1363,45.1095,45.1363,10948.0
2018-06-20 13:55:00,50.51,50.55,50.51,50.54,9522.0,45.1363,45.172,45.1363,45.1631,9522.0
2018-06-20 14:00:00,50.54,50.54,50.49,50.52,16137.0,45.1631,45.1631,45.1184,45.1452,16137.0
2018-06-20 14:05:00,50.52,50.55,50.52,50.54,8626.0,45.1452,45.172,45.1452,45.1631,8626.0
2018-06-20 14:10:00,50.54,50.55,50.51,50.54,31259.0,45.1631,45.172,45.1363,45.1631,31259.0
2018-06-20 14:15:00,50.54,50.55,50.49,50.5,22220.0,45.1631,45.172,45.1184,45.1274,22220.0
2018-06-20 14:20:00,50.5,50.53,50.49,50.5,9710.0,45.1274,45.1542,45.1184,45.1274,9710.0
2018-06-20 14:25:00,50.49,50.5,50.47,50.49,30014.0,45.1184,45.1274,45.1006,45.1184,30014.0
2018-06-20 14:30:00,50.49,50.51,50.49,50.51,8250.0,45.1184,45.1363,45.1184,45.1363,8250.0
2018-06-20 14:35:00,50.51,50.57,50.51,50.57,41860.0,45.1363,45.1899,45.1363,45.1899,41860.0
2018-06-20 14:40:00,50.57,50.58,50.54,50.54,207130.0,45.1899,45.1989,45.1631,45.1631,207130.0
2018-06-20 14:45:00,50.53,50.57,50.52,50.54,13133.0,45.1542,45.1899,45.1452,45.1631,13133.0
2018-06-20 14:50:00,50.54,50.56,50.54,50.56,18016.0,45.1631,45.181,45.1631,45.181,18016.0
2018-06-20 14:55:00,50.57,50.57,50.52,50.55,38890.0,45.1899,45.1899,45.1452,45.172,38890.0
2018-06-20 15:00:00,50.55,50.55,50.51,50.53,150067.0,45.172,45.172,45.1363,45.1542,150067.0
2018-06-20 15:05:00,50.53,50.55,50.52,50.55,33313.0,45.1542,45.172,45.1452,45.172,33313.0
2018-06-20 15:10:00,50.55,50.59,50.54,50.57,27697.0,45.172,45.2078,45.1631,45.1899,27697.0
2018-06-20 15:15:00,50.57,50.61,50.56,50.58,54574.0,45.1899,45.2257,45.181,45.1989,54574.0
2018-06-20 15:20:00,50.58,50.62,50.57,50.59,26599.0,45.1989,45.2346,45.1899,45.2078,26599.0
2018-06-20 15:25:00,50.6,50.64,50.59,50.64,31270.0,45.2167,45.2525,45.2078,45.2525,31270.0
2018-06-20 15:30:00,50.63,50.65,50.6,50.62,95540.0,45.2435,45.2614,45.2167,45.2346,95540.0
2018-06-20 15:35:00,50.62,50.63,50.6,50.63,72238.0,45.2346,45.2435,45.2167,45.2435,72238.0
2018-06-20 15:40:00,50.62,50.64,50.61,50.63,45232.0,45.2346,45.2525,45.2257,45.2435,45232.0
2018-06-20 15:45:00,50.63,50.65,50.62,50.65,48349.0,45.2435,45.2614,45.2346,45.2614,48349.0
2018-06-20 15:50:00,50.65,50.67,50.62,50.64,120509.0,45.2614,45.2793,45.2346,45.2525,120509.0
2018-06-20 15:55:00,50.64,50.64,50.56,50.58,363725.0,45.2525,45.2525,45.181,45.1989,363725.0
2018-06-21 09:30:00,50.52,50.87,50.5,50.85,43682.0,45.1452,45.458,45.1274,45.4401,43682.0
2018-06-21 09:35:00,50.84,50.89,50.71,50.86,44462.0,45.4312,45.4759,45.315,45.4491,44462.0
2018-06-21 09:40:00,50.86,50.88,50.73,50.82,39863.0,45.4491,45.4669,45.3329,45.4133,39863.0
2018-06-21 09:45:00,50.83,50.94,50.81,50.92,56812.0,45.4223,45.5206,45.4044,45.5027,56812.0
2018-06-21 09:50:00,50.93,50.98,50.91,50.96,73910.0,45.5116,45.5563,45.4937,45.5384,73910.0
2018-06-21 09:55:00,50.96,50.96,50.89,50.9,96423.0,45.5384,45.5384,45.4759,45.4848,96423.0
2018-06-21 10:00:00,50.89,50.91,50.83,50.84,107870.0,45.4759,45.4937,45.4223,45.4312,107870.0
2018-06-21 10:05:00,50.84,50.84,50.67,50.69,233859.0,45.4312,45.4312,45.2793,45.2972,233859.0
2018-06-21 10:10:00,50.7,50.86,50.7,50.83,185302.0,45.3061,45.4491,45.3061,45.4223,185302.0
2018-06-21 10:15:00,50.84,50.89,50.62,50.66,201470.0,45.4312,45.4759,45.2346,45.2703,201470.0
2018-06-21 10:20:00,50.65,50.7,50.64,50.65,26199.0,45.2614,45.3061,45.2525,45.2614,26199.0
2018-06-21 10:25:00,50.65,50.67,50.53,50.57,49688.0,45.2614,45.2793,45.1542,45.1899,49688.0
2018-06-21 10:30:00,50.57,50.76,50.55,50.76,97801.0,45.1899,45.3597,45.172,45.3597,97801.0
2018-06-21 10:35:00,50.75,50.76,50.61,50.7,64493.0,45.3508,45.3597,45.2257,45.3061,64493.0
2018-06-21 10:40:00,50.7,50.74,50.65,50.68,17946.0,45.3061,45.3418,45.2614,45.2882,17946.0
2018-06-21 10:45:00,50.68,50.81,50.63,50.8,23132.0,45.2882,45.4044,45.2435,45.3955,23132.0
2018-06-21 10:50:00,50.81,50.87,50.78,50.82,37118.0,45.4044,45.458,45.3776,45.4133,37118.0
2018-06-21 10:55:00,50.82,50.86,50.8,50.83,30828.0,45.4133,45.4491,45.3955,45.4223,30828.0
2018-06-21 11:00:00,50.83,50.88,50.76,50.88,26150.0,45.4223,45.4669,45.3597,45.4669,26150.0
2018-06-21 11:05:00,50.87,50.89,50.8,50.81,13788.0,45.458,45.4759,45.3955,45.4044,13788.0
2018-06-21 11:10:00,50.8,50.85,50.77,50.85,11102.0,45.3955,45.4401,45.3686,45.4401,11102.0
2018-06-21 11:15:00,50.85,50.91,50.85,50.86,15592.0,45.4401,45.4937,45.4401,45.4491,15592.0
2018-06-21 11:20:00,50.86,50.91,50.86,50.88,18648.0,45.4491,45.4937,45.4491,45.4669,18648.0
2018-06-21 11:25:00,50.89,50.91,50.84,50.86,39675.0,45.4759,45.4937,45.4312,45.4491,39675.0
2018-06-21 11:30:00,50.86,50.93,50.83,50.84,14415.0,45.4491,45.5116,45.4223,45.4312,14415.0
2018-06-21 11:35:00,50.84,50.9,50.82,50.9,86077.0,45.4312,45.4848,45.4133,45.4848,86077.0
2018-06-21 11:40:00,50.91,50.91,50.84,50.91,11561.0,45.4937,45.4937,45.4312,45.4937,11561.0
2018-06-21 11:45:00,50.91,50.93,50.91,50.92,31547.0,45.4937,45.5116,45.4937,45.5027,31547.0
2018-06-21 11:50:00,50.92,50.95,50.91,50.93,17167.0,45.5027,45.5295,45.4937,45.5116,17167.0
2018-06-21 11:55:00,50.92,50.95,50.92,50.95,33282.0,45.5027,45.5295,45.5027,45.5295,33282.0
2018-06-21 12:00:00,50.95,50.95,50.82,50.82,27348.0,45.5295,45.5295,45.4133,45.4133,27348.0
2018-06-21 12:05:00,50.81,50.81,50.76,50.78,9328.0,45.4044,45.4044,45.3597,45.3776,9328.0
2018-06-21 12:10:00,50.78,50.8,50.77,50.77,4385.0,45.3776,45.3955,45.3686,45.3686,4385.0
2018-06-21 12:15:00,50.78,50.84,50.78,50.81,14980.0,45.3776,45.4312,45.3776,45.4044,14980.0
2018-06-21 12:20:00,50.81,50.82,50.79,50.79,6112.0,45.4044,45.4133,45.3865,45.3865,6112.0
2018-06-21 12:25:00,50.79,50.81,50.78,50.8,8400.0,45.3865,45.4044,45.3776,45.3955,8400.0
2018-06-21 12:30:00,50.8,50.81,50.78,50.79,17535.0,45.3955,45.4044,45.3776,45.3865,17535.0
2018-06-21 12:35:00,50.79,50.81,50.79,50.8,9992.0,45.3865,45.4044,45.3865,45.3955,9992.0
2018-06-21 12:40:00,50.8,50.83,50.8,50.83,13098.0,45.3955,45.4223,45.3955,45.4223,13098.0
2018-06-21 12:45:00,50.82,50.84,50.8,50.82,21534.0,45.4133,45.4312,45.3955,45.4133,21534.0
2018-06-21 12:50:00,50.82,50.83,50.79,50.79,18818.0,45.4133,45.4223,45.3865,45.3865,18818.0
2018-06-21 12:55:00,50.8,50.81,50.73,50.74,16628.0,45.3955,45.4044,45.3329,45.3418,16628.0
2018-06-21 13:00:00,50.75,50.76,50.71,50.71,33176.0,45.3508,45.3597,45.315,45.315,33176.0
2018-06-21 13:05:00,50.71,50.73,50.7,50.73,5450.0,45.315,45.3329,45.3061,45.3329,5450.0
2018-06-21 13:10:00,50.73,50.77,50.73,50.77,10159.0,45.3329,45.3686,45.3329,45.3686,10159.0
2018-06-21 13:15:00,50.77,50.82,50.76,50.79,11133.0,45.3686,45.4133,45.3597,45.3865,11133.0
2018-06-21 13:20:00,50.78,50.81,50.77,50.79,10176.0,45.3776,45.4044,45.3686,45.3865,10176.0
2018-06-21 13:25:00,50.79,50.8,50.71,50.72,36969.0,45.3865,45.3955,45.315,45.324,36969.0
2018-06-21 13:30:00,50.72,50.76,50.68,50.7,7200.0,45.324,45.3597,45.2882,45.3061,7200.0
2018-06-21 13:35:00,50.71,50.73,50.7,50.7,12400.0,45.315,45.3329,45.3061,45.3061,12400.0
2018-06-21 13:40:00,50.69,50.76,50.69,50.74,13523.0,45.2972,45.3597,45.2972,45.3418,13523.0
2018-06-21 13:45:00,50.74,50.75,50.69,50.74,19529.0,45.3418,45.3508,45.2972,45.3418,19529.0
2018-06-21 13:50:00,50.74,50.78,50.72,50.77,17179.0,45.3418,45.3776,45.324,45.3686,17179.0
2018-06-21 13:55:00,50.78,50.82,50.76,50.78,24480.0,45.3776,45.4133,45.3597,45.3776,24480.0
2018-06-21 14:00:00,50.78,50.85,50.78,50.79,12719.0,45.3776,45.4401,45.3776,45.3865,12719.0
2018-06-21 14:05:00,50.8,50.87,50.8,50.86,17767.0,45.3955,45.458,45.3955,45.4491,17767.0
2018-06-21 14:10:00,50.86,50.88,50.84,50.86,12767.0,45.4491,45.4669,45.4312,45.4491,12767.0
2018-06-21 14:15:00,50.87,50.88,50.85,50.86,11875.0,45.458,45.4669,45.4401,45.4491,11875.0
2018-06-21 14:20:00,50.86,50.87,50.82,50.82,9785.0,45.4491,45.458,45.4133,45.4133,9785.0
2018-06-21 14:25:00,50.82,50.85,50.81,50.85,12680.0,45.4133,45.4401,45.4044,45.4401,12680.0
2018-06-21 14:30:00,50.85,50.87,50.82,50.82,45383.0,45.4401,45.458,45.4133,45.4133,45383.0
2018-06-21 14:35:00,50.82,50.85,50.78,50.78,16915.0,45.4133,45.4401,45.3776,45.3776,16915.0
2018-06-21 14:40:00,50.79,50.8,50.77,50.79,15350.0,45.3865,45.3955,45.3686,45.3865,15350.0
2018-06-21 14:45:00,50.79,50.83,50.78,50.83,11535.0,45.3865,45.4223,45.3776,45.4223,11535.0
2018-06-21 14:50:00,50.82,50.83,50.78,50.8,26201.0,45.4133,45.4223,45.3776,45.3955,26201.0
2018-06-21 14:55:00,50.81,50.82,50.74,50.75,26827.0,45.4044,45.4133,45.3418,45.3508,26827.0
2018-06-21 15:00:00,50.74,50.79,50.73,50.78,46198.0,45.3418,45.3865,45.3329,45.3776,46198.0
2018-06-21 15:05:00,50.78,50.81,50.76,50.79,31574.0,45.3776,45.4044,45.3597,45.3865,31574.0
2018-06-21 15:10:00,50.79,50.79,50.74,50.75,15371.0,45.3865,45.3865,45.3418,45.3508,15371.0
2018-06-21 15:15:00,50.74,50.74,50.7,50.71,31706.0,45.3418,45.3418,45.3061,45.315,31706.0
2018-06-21 15:20:00,50.7,50.7,50.61,50.69,43282.0,45.3061,45.3061,45.2257,45.2972,43282.0
2018-06-21 15:25:00,50.68,50.73,50.68,50.73,40252.0,45.2882,45.3329,45.2882,45.3329,40252.0
2018-06-21 15:30:00,50.72,50.72,50.64,50.65,33851.0,45.324,45.324,45.2525,45.2614,33851.0
2018-06-21 15:35:00,50.66,50.67,50.63,50.65,24616.0,45.2703,45.2793,45.2435,45.2614,24616.0
2018-06-21 15:40:00,50.65,50.65,50.6,50.61,27584.0,45.2614,45.2614,45.2167,45.2257,27584.0
2018-06-21 15:45:00,50.6,50.67,50.58,50.66,56060.0,45.2167,45.2793,45.1989,45.2703,56060.0
2018-06-21 15:50:00,50.66,50.69,50.63,50.63,89987.0,45.2703,45.2972,45.2435,45.2435,89987.0
2018-06-21 15:55:00,50.64,50.65,50.61,50.64,308927.0,45.2525,45.2614,45.2257,45.2525,308927.0
2018-06-22 09:30:00,51.04,51.04,50.74,50.84,238305.0,45.6099,45.6099,45.3418,45.4312,238305.0
2018-06-22 09:35:00,50.84,51.01,50.84,50.94,122009.0,45.4312,45.5831,45.4312,45.5206,122009.0
2018-06-22 09:40:00,50.95,50.95,50.81,50.82,141856.0,45.5295,45.5295,45.4044,45.4133,141856.0
2018-06-22 09:45:00,50.83,50.84,50.72,50.78,116853.0,45.4223,45.4312,45.324,45.3776,116853.0
2018-06-22 09:50:00,50.77,50.85,50.73,50.77,124741.0,45.3686,45.4401,45.3329,45.3686,124741.0
2018-06-22 09:55:00,50.77,50.8,50.72,50.77,57252.0,45.3686,45.3955,45.324,45.3686,57252.0
2018-06-22 10:00:00,50.77,50.81,50.71,50.75,45987.0,45.3686,45.4044,45.315,45.3508,45987.0
2018-06-22 10:05:00,50.75,50.8,50.73,50.78,43321.0,45.3508,45.3955,45.3329,45.3776,43321.0
2018-06-22 10:10:00,50.78,50.83,50.73,50.82,48196.0,45.3776,45.4223,45.3329,45.4133,48196.0
2018-06-22 10:15:00,50.83,50.87,50.79,50.87,50375.0,45.4223,45.458,45.3865,45.458,50375.0
2018-06-22 10:20:00,50.88,50.91,50.85,50.86,42043.0,45.4669,45.4937,45.4401,45.4491,42043.0
2018-06-22 10:25:00,50.86,50.86,50.78,50.82,42540.0,45.4491,45.4491,45.3776,45.4133,42540.0
2018-06-22 10:30:00,50.81,50.83,50.76,50.82,25025.0,45.4044,45.4223,45.3597,45.4133,25025.0
2018-06-22 10:35:00,50.83,50.85,50.72,50.72,29200.0,45.4223,45.4401,45.324,45.324,29200.0
2018-06-22 10:40:00,50.71,50.72,50.64,50.64,31335.0,45.315,45.324,45.2525,45.2525,31335.0
2018-06-22 10:45:00,50.64,50.68,50.59,50.6,33461.0,45.2525,45.2882,45.2078,45.2167,33461.0
2018-06-22 10:50:00,50.59,50.6,50.52,50.6,38691.0,45.2078,45.2167,45.1452,45.2167,38691.0
2018-06-22 10:55:00,50.59,50.65,50.56,50.65,19400.0,45.2078,45.2614,45.181,45.2614,19400.0
2018-06-22 11:00:00,50.65,50.69,50.63,50.68,30677.0,45.2614,45.2972,45.2435,45.2882,30677.0
2018-06-22 11:05:00,50.68,50.72,50.66,50.72,20065.0,45.2882,45.324,45.2703,45.324,20065.0
2018-06-22 11:10:00,50.71,50.75,50.7,50.72,17490.0,45.315,45.3508,45.3061,45.324,17490.0
2018-06-22 11:15:00,50.72,50.72,50.68,50.7,21614.0,45.324,45.324,45.2882,45.3061,21614.0
2018-06-22 11:20:00,50.7,50.74,50.68,50.7,22961.0,45.3061,45.3418,45.2882,45.3061,22961.0
2018-06-22 11:25:00,50.7,50.77,50.7,50.77,19701.0,45.3061,45.3686,45.3061,45.3686,19701.0
2018-06-22 11:30:00,50.78,50.79,50.75,50.78,23077.0,45.3776,45.3865,45.3508,45.3776,23077.0
2018-06-22 11:35:00,50.77,50.77,50.73,50.73,23279.0,45.3686,45.3686,45.3329,45.3329,23279.0
2018-06-22 11:40:00,50.72,50.73,50.7,50.73,13628.0,45.324,45.3329,45.3061,45.3329,13628.0
2018-06-22 11:45:00,50.72,50.73,50.67,50.7,14800.0,45.324,45.3329,45.2793,45.3061,14800.0
2018-06-22 11:50:00,50.71,50.71,50.63,50.64,14400.0,45.315,45.315,45.2435,45.2525,14400.0
2018-06-22 11:55:00,50.63,50.63,50.53,50.54,29719.0,45.2435,45.2435,45.1542,45.1631,29719.0
2018-06-22 12:00:00,50.55,50.6,50.55,50.59,15046.0,45.172,45.2167,45.172,45.2078,15046.0
2018-06-22 12:05:00,50.59,50.62,50.58,50.59,22295.0,45.2078,45.2346,45.1989,45.2078,22295.0
2018-06-22 12:10:00,50.58,50.61,50.57,50.59,31714.0,45.1989,45.2257,45.1899,45.2078,31714.0
2018-06-22 12:15:00,50.6,50.61,50.58,50.61,14400.0,45.2167,45.2257,45.1989,45.2257,14400.0
2018-06-22 12:20:00,50.6,50.6,50.54,50.55,12048.0,45.2167,45.2167,45.1631,45.172,12048.0
2018-06-22 12:25:00,50.55,50.56,50.5,50.51,38850.0,45.172,45.181,45.1274,45.1363,38850.0
2018-06-22 12:30:00,50.51,50.52,50.42,50.43,23666.0,45.1363,45.1452,45.0559,45.0648,23666.0
2018-06-22 12:35:00,50.43,50.44,50.39,50.41,32138.0,45.0648,45.0738,45.0291,45.0469,32138.0
2018-06-22 12:40:00,50.4,50.42,50.37,50.41,16784.0,45.038,45.0559,45.0112,45.0469,16784.0
2018-06-22 12:45:00,50.41,50.42,50.36,50.36,13180.0,45.0469,45.0559,45.0023,45.0023,13180.0
2018-06-22 12:50:00,50.36,50.39,50.31,50.32,23472.0,45.0023,45.0291,44.9576,44.9665,23472.0
2018-06-22 12:55:00,50.32,50.34,50.29,50.29,25689.0,44.9665,44.9844,44.9397,44.9397,25689.0
2018-06-22 13:00:00,50.3,50.33,50.29,50.31,34207.0,44.9486,44.9755,44.9397,44.9576,34207.0
2018-06-22 13:05:00,50.3,50.3,50.2,50.26,113071.0,44.9486,44.9486,44.8593,44.9129,113071.0
2018-06-22 13:10:00,50.26,50.26,50.14,50.14,129465.0,44.9129,44.9129,44.8057,44.8057,129465.0
2018-06-22 13:15:00,50.14,50.16,50.12,50.14,23098.0,44.8057,44.8235,44.7878,44.8057,23098.0
2018-06-22 13:20:00,50.14,50.2,50.14,50.2,45485.0,44.8057,44.8593,44.8057,44.8593,45485.0
2018-06-22 13:25:00,50.19,50.22,50.17,50.22,39131.0,44.8503,44.8772,44.8325,44.8772,39131.0
2018-06-22 13:30:00,50.23,50.23,50.15,50.2,37981.0,44.8861,44.8861,44.8146,44.8593,37981.0
2018-06-22 13:35:00,50.2,50.21,50.19,50.21,19290.0,44.8593,44.8682,44.8503,44.8682,19290.0
2018-06-22 13:40:00,50.22,50.25,50.21,50.23,26720.0,44.8772,44.904,44.8682,44.8861,26720.0
2018-06-22 13:45:00,50.23,50.23,50.18,50.2,61162.0,44.8861,44.8861,44.8414,44.8593,61162.0
2018-06-22 13:50:00,50.21,50.27,50.21,50.27,12850.0,44.8682,44.9218,44.8682,44.9218,12850.0
2018-06-22 13:55:00,50.27,50.29,50.26,50.27,15839.0,44.9218,44.9397,44.9129,44.9218,15839.0
2018-06-22 14:00:00,50.27,50.32,50.24,50.3,67513.0,44.9218,44.9665,44.895,44.9486,67513.0
2018-06-22 14:05:00,50.3,50.31,50.28,50.3,90426.0,44.9486,44.9576,44.9308,44.9486,90426.0
2018-06-22 14:10:00,50.31,50.35,50.3,50.34,15520.0,44.9576,44.9933,44.9486,44.9844,15520.0
2018-06-22 14:15:00,50.34,50.35,50.32,50.34,22199.0,44.9844,44.9933,44.9665,44.9844,22199.0
2018-06-22 14:20:00,50.34,50.35,50.27,50.3,52799.0,44.9844,44.9933,44.9218,44.9486,52799.0
2018-06-22 14:25:00,50.3,50.3,50.26,50.27,19677.0,44.9486,44.9486,44.9129,44.9218,19677.0
2018-06-22 14:30:00,50.27,50.27,50.23,50.23,24315.0,44.9218,44.9218,44.8861,44.8861,24315.0
2018-06-22 14:35:00,50.24,50.3,50.24,50.3,74739.0,44.895,44.9486,44.895,44.9486,74739.0
2018-06-22 14:40:00,50.3,50.33,50.29,50.31,10355.0,44.9486,44.9755,44.9397,44.9576,10355.0
2018-06-22 14:45:00,50.31,50.31,50.26,50.28,19267.0,44.9576,44.9576,44.9129,44.9308,19267.0
2018-06-22 14:50:00,50.28,50.28,50.24,50.24,18083.0,44.9308,44.9308,44.895,44.895,18083.0
2018-06-22 14:55:00,50.24,50.25,50.22,50.23,35882.0,44.895,44.904,44.8772,44.8861,35882.0
2018-06-22 15:00:00,50.23,50.25,50.22,50.22,25931.0,44.8861,44.904,44.8772,44.8772,25931.0
2018-06-22 15:05:00,50.22,50.22,50.19,50.2,25376.0,44.8772,44.8772,44.8503,44.8593,25376.0
2018-06-22 15:10:00,50.2,50.22,50.18,50.22,14026.0,44.8593,44.8772,44.8414,44.8772,14026.0
2018-06-22 15:15:00,50.22,50.23,50.2,50.23,39987.0,44.8772,44.8861,44.8593,44.8861,39987.0
2018-06-22 15:20:00,50.23,50.24,50.21,50.23,19606.0,44.8861,44.895,44.8682,44.8861,19606.0
2018-06-22 15:25:00,50.23,50.26,50.23,50.26,69038.0,44.8861,44.9129,44.8861,44.9129,69038.0
2018-06-22 15:30:00,50.25,50.26,50.22,50.26,61303.0,44.904,44.9129,44.8772,44.9129,61303.0
2018-06-22 15:35:00,50.25,50.3,50.24,50.29,44372.0,44.904,44.9486,44.895,44.9397,44372.0
2018-06-22 15:40:00,50.29,50.34,50.29,50.34,159702.0,44.9397,44.9844,44.9397,44.9844,159702.0
2018-06-22 15:45:00,50.35,50.38,50.35,50.37,47363.0,44.9933,45.0201,44.9933,45.0112,47363.0
2018-06-22 15:50:00,50.37,50.44,50.37,50.44,201124.0,45.0112,45.0738,45.0112,45.0738,201124.0
2018-06-22 15:55:00,50.43,50.45,50.39,50.42,886469.0,45.0648,45.0827,45.0291,45.0559,886469.0
2018-06-25 09:30:00,50.14,50.29,50.0,50.27,127800.0,44.8057,44.9397,44.6806,44.9218,127800.0
2018-06-25 09:35:00,50.28,50.28,50.02,50.03,123376.0,44.9308,44.9308,44.6984,44.7074,123376.0
2018-06-25 09:40:00,50.03,50.06,49.92,49.98,168991.0,44.7074,44.7342,44.6091,44.6627,168991.0
2018-06-25 09:45:00,49.98,50.07,49.93,50.07,108736.0,44.6627,44.7431,44.618,44.7431,108736.0
2018-06-25 09:50:00,50.06,50.13,50.03,50.13,93373.0,44.7342,44.7967,44.7074,44.7967,93373.0
2018-06-25 09:55:00,50.13,50.15,49.88,49.91,70174.0,44.7967,44.8146,44.5733,44.6001,70174.0
2018-06-25 10:00:00,49.9,49.94,49.83,49.89,48970.0,44.5912,44.6269,44.5286,44.5823,48970.0
2018-06-25 10:05:00,49.88,49.96,49.84,49.85,65067.0,44.5733,44.6448,44.5376,44.5465,65067.0
2018-06-25 10:10:00,49.85,49.92,49.84,49.84,166152.0,44.5465,44.6091,44.5376,44.5376,166152.0
2018-06-25 10:15:00,49.85,49.88,49.79,49.79,39040.0,44.5465,44.5733,44.4929,44.4929,39040.0
2018-06-25 10:20:00,49.8,49.81,49.71,49.79,560541.0,44.5018,44.5108,44.4214,44.4929,560541.0
2018-06-25 10:25:00,49.8,49.82,49.75,49.8,135421.0,44.5018,44.5197,44.4572,44.5018,135421.0
2018-06-25 10:30:00,49.8,49.85,49.74,49.84,33900.0,44.5018,44.5465,44.4482,44.5376,33900.0
2018-06-25 10:35:00,49.84,49.93,49.81,49.82,37693.0,44.5376,44.618,44.5108,44.5197,37693.0
2018-06-25 10:40:00,49.82,49.94,49.81,49.94,65861.0,44.5197,44.6269,44.5108,44.6269,65861.0
2018-06-25 10:45:00,49.93,49.94,49.84,49.88,25165.0,44.618,44.6269,44.5376,44.5733,25165.0
2018-06-25 10:50:00,49.87,49.91,49.81,49.82,41104.0,44.5644,44.6001,44.5108,44.5197,41104.0
2018-06-25 10:55:00,49.82,49.83,49.75,49.75,21646.0,44.5197,44.5286,44.4572,44.4572,21646.0
2018-06-25 11:00:00,49.76,49.78,49.64,49.64,207010.0,44.4661,44.484,44.3589,44.3589,207010.0
2018-06-25 11:05:00,49.64,49.67,49.59,49.61,77094.0,44.3589,44.3857,44.3142,44.3321,77094.0
2018-06-25 11:10:00,49.62,49.67,49.59,49.64,45911.0,44.341,44.3857,44.3142,44.3589,45911.0
2018-06-25 11:15:00,49.63,49.67,49.54,49.58,187235.0,44.3499,44.3857,44.2695,44.3052,187235.0
2018-06-25 11:20:00,49.58,49.59,49.5,49.52,70544.0,44.3052,44.3142,44.2338,44.2516,70544.0
2018-06-25 11:25:00,49.51,49.58,49.49,49.5,83789.0,44.2427,44.3052,44.2248,44.2338,83789.0
2018-06-25 11:30:00,49.5,49.57,49.5,49.55,50843.0,44.2338,44.2963,44.2338,44.2784,50843.0
2018-06-25 11:35:00,49.54,49.56,49.5,49.52,48649.0,44.2695,44.2874,44.2338,44.2516,48649.0
2018-06-25 11:40:00,49.52,49.69,49.51,49.67,24180.0,44.2516,44.4035,44.2427,44.3857,24180.0
2018-06-25 11:45:00,49.66,49.72,49.64,49.72,31035.0,44.3767,44.4304,44.3589,44.4304,31035.0
2018-06-25 11:50:00,49.72,49.74,49.69,49.69,39114.0,44.4304,44.4482,44.4035,44.4035,39114.0
2018-06-25 11:55:00,49.69,49.73,49.65,49.66,72665.0,44.4035,44.4393,44.3678,44.3767,72665.0
2018-06-25 12:00:00,49.66,49.68,49.54,49.56,105848.0,44.3767,44.3946,44.2695,44.2874,105848.0
2018-06-25 12:05:00,49.56,49.57,49.49,49.5,77381.0,44.2874,44.2963,44.2248,44.2338,77381.0
2018-06-25 12:10:00,49.5,49.56,49.48,49.55,94520.0,44.2338,44.2874,44.2159,44.2784,94520.0
2018-06-25 12:15:00,49.54,49.57,49.51,49.56,63015.0,44.2695,44.2963,44.2427,44.2874,63015.0
2018-06-25 12:20:00,49.55,49.63,49.5,49.62,58064.0,44.2784,44.3499,44.2338,44.341,58064.0
2018-06-25 12:25:00,49.62,49.7,49.61,49.7,43615.0,44.341,44.4125,44.3321,44.4125,43615.0
2018-06-25 12:30:00,49.7,49.72,49.66,49.69,25547.0,44.4125,44.4304,44.3767,44.4035,25547.0
2018-06-25 12:35:00,49.7,49.71,49.65,49.66,21380.0,44.4125,44.4214,44.3678,44.3767,21380.0
2018-06-25 12:40:00,49.67,49.81,49.66,49.81,19021.0,44.3857,44.5108,44.3767,44.5108,19021.0
2018-06-25 12:45:00,49.78,49.79,49.73,49.76,114645.0,44.484,44.4929,44.4393,44.4661,114645.0
2018-06-25 12:50:00,49.77,49.83,49.74,49.75,242487.0,44.475,44.5286,44.4482,44.4572,242487.0
2018-06-25 12:55:00,49.75,49.86,49.75,49.83,380512.0,44.4572,44.5555,44.4572,44.5286,380512.0
2018-06-25 13:00:00,49.83,49.83,49.74,49.76,17640.0,44.5286,44.5286,44.4482,44.4661,17640.0
2018-06-25 13:05:00,49.78,49.79,49.74,49.76,7133.0,44.484,44.4929,44.4482,44.4661,7133.0
2018-06-25 13:10:00,49.77,49.78,49.67,49.67,103592.0,44.475,44.484,44.3857,44.3857,103592.0
2018-06-25 13:15:00,49.67,49.69,49.62,49.66,135297.0,44.3857,44.4035,44.341,44.3767,135297.0
2018-06-25 13:20:00,49.65,49.67,49.62,49.65,68128.0,44.3678,44.3857,44.341,44.3678,68128.0
2018-06-25 13:25:00,49.64,49.71,49.63,49.67,16500.0,44.3589,44.4214,44.3499,44.3857,16500.0
2018-06-25 13:30:00,49.68,49.74,49.68,49.74,15146.0,44.3946,44.4482,44.3946,44.4482,15146.0
2018-06-25 13:35:00,49.73,49.78,49.71,49.78,48214.0,44.4393,44.484,44.4214,44.484,48214.0
2018-06-25 13:40:00,49.78,49.9,49.77,49.89,13235.0,44.484,44.5912,44.475,44.5823,13235.0
2018-06-25 13:45:00,49.9,49.91,49.82,49.85,17230.0,44.5912,44.6001,44.5197,44.5465,17230.0
2018-06-25 13:50:00,49.86,49.87,49.79,49.79,16532.0,44.5555,44.5644,44.4929,44.4929,16532.0
2018-06-25 13:55:00,49.8,49.81,49.74,49.77,117799.0,44.5018,44.5108,44.4482,44.475,117799.0
2018-06-25 14:00:00,49.77,49.8,49.72,49.75,19761.0,44.475,44.5018,44.4304,44.4572,19761.0
2018-06-25 14:05:00,49.75,49.77,49.72,49.73,28186.0,44.4572,44.475,44.4304,44.4393,28186.0
2018-06-25 14:10:00,49.71,49.76,49.7,49.74,18138.0,44.4214,44.4661,44.4125,44.4482,18138.0
2018-06-25 14:15:00,49.73,49.76,49.71,49.71,17973.0,44.4393,44.4661,44.4214,44.4214,17973.0
2018-06-25 14:20:00,49.72,49.74,49.7,49.7,12769.0,44.4304,44.4482,44.4125,44.4125,12769.0
2018-06-25 14:25:00,49.71,49.73,49.69,49.72,13970.0,44.4214,44.4393,44.4035,44.4304,13970.0
2018-06-25 14:30:00,49.72,49.73,49.63,49.63,14188.0,44.4304,44.4393,44.3499,44.3499,14188.0
2018-06-25 14:35:00,49.64,49.64,49.57,49.58,16354.0,44.3589,44.3589,44.2963,44.3052,16354.0
2018-06-25 14:40:00,49.56,49.59,49.53,49.55,135459.0,44.2874,44.3142,44.2606,44.2784,135459.0
2018-06-25 14:45:00,49.55,49.55,49.45,49.47,38022.0,44.2784,44.2784,44.1891,44.2069,38022.0
2018-06-25 14:50:00,49.45,49.45,49.39,49.4,17875.0,44.1891,44.1891,44.1355,44.1444,17875.0
2018-06-25 14:55:00,49.41,49.49,49.4,49.47,52679.0,44.1533,44.2248,44.1444,44.2069,52679.0
2018-06-25 15:00:00,49.46,49.47,49.44,49.45,26464.0,44.198,44.2069,44.1801,44.1891,26464.0
2018-06-25 15:05:00,49.45,49.46,49.36,49.38,208427.0,44.1891,44.198,44.1087,44.1265,208427.0
2018-06-25 15:10:00,49.37,49.46,49.35,49.37,80493.0,44.1176,44.198,44.0997,44.1176,80493.0
2018-06-25 15:15:00,49.37,49.48,49.37,49.47,38319.0,44.1176,44.2159,44.1176,44.2069,38319.0
2018-06-25 15:20:00,49.47,49.49,49.41,49.46,21583.0,44.2069,44.2248,44.1533,44.198,21583.0
2018-06-25 15:25:00,49.46,49.49,49.45,49.45,34924.0,44.198,44.2248,44.1891,44.1891,34924.0
2018-06-25 15:30:00,49.46,49.54,49.43,49.54,55477.0,44.198,44.2695,44.1712,44.2695,55477.0
2018-06-25 15:35:00,49.54,49.68,49.52,49.68,104073.0,44.2695,44.3946,44.2516,44.3946,104073.0
2018-06-25 15:40:00,49.66,49.74,49.66,49.66,193514.0,44.3767,44.4482,44.3767,44.3767,193514.0
2018-06-25 15:45:00,49.67,49.69,49.62,49.66,196348.0,44.3857,44.4035,44.341,44.3767,196348.0
2018-06-25 15:50:00,49.66,49.73,49.65,49.69,197499.0,44.3767,44.4393,44.3678,44.4035,197499.0
2018-06-25 15:55:00,49.68,49.74,49.64,49.66,341511.0,44.3946,44.4482,44.3589,44.3767,341511.0
2018-06-26 09:30:00,49.77,49.77,49.58,49.58,38435.0,44.475,44.475,44.3052,44.3052,38435.0
2018-06-26 09:35:00,49.58,49.68,49.5,49.51,110691.0,44.3052,44.3946,44.2338,44.2427,110691.0
2018-06-26 09:40:00,49.51,49.64,49.5,49.61,107594.0,44.2427,44.3589,44.2338,44.3321,107594.0
2018-06-26 09:45:00,49.61,49.64,49.46,49.57,60295.0,44.3321,44.3589,44.198,44.2963,60295.0
2018-06-26 09:50:00,49.57,49.7,49.55,49.66,45132.0,44.2963,44.4125,44.2784,44.3767,45132.0
2018-06-26 09:55:00,49.66,49.69,49.56,49.6,36456.0,44.3767,44.4035,44.2874,44.3231,36456.0
2018-06-26 10:00:00,49.6,49.74,49.59,49.67,67335.0,44.3231,44.4482,44.3142,44.3857,67335.0
2018-06-26 10:05:00,49.67,49.72,49.64,49.67,25216.0,44.3857,44.4304,44.3589,44.3857,25216.0
2018-06-26 10:10:00,49.66,49.77,49.66,49.76,37402.0,44.3767,44.475,44.3767,44.4661,37402.0
2018-06-26 10:15:00,49.77,49.81,49.71,49.71,55842.0,44.475,44.5108,44.4214,44.4214,55842.0
2018-06-26 10:20:00,49.75,49.75,49.64,49.65,21592.0,44.4572,44.4572,44.3589,44.3678,21592.0
2018-06-26 10:25:00,49.65,49.65,49.54,49.54,30670.0,44.3678,44.3678,44.2695,44.2695,30670.0
2018-06-26 10:30:00,49.54,49.63,49.54,49.62,24348.0,44.2695,44.3499,44.2695,44.341,24348.0
2018-06-26 10:35:00,49.61,49.62,49.55,49.58,46582.0,44.3321,44.341,44.2784,44.3052,46582.0
2018-06-26 10:40:00,49.58,49.58,49.52,49.54,85934.0,44.3052,44.3052,44.2516,44.2695,85934.0
2018-06-26 10:45:00,49.54,49.54,49.46,49.53,68835.0,44.2695,44.2695,44.198,44.2606,68835.0
2018-06-26 10:50:00,49.54,49.55,49.46,49.46,67791.0,44.2695,44.2784,44.198,44.198,67791.0
2018-06-26 10:55:00,49.46,49.47,49.44,49.44,91405.0,44.198,44.2069,44.1801,44.1801,91405.0
2018-06-26 11:00:00,49.43,49.48,49.41,49.48,33785.0,44.1712,44.2159,44.1533,44.2159,33785.0
2018-06-26 11:05:00,49.48,49.53,49.46,49.53,32531.0,44.2159,44.2606,44.198,44.2606,32531.0
2018-06-26 11:10:00,49.54,49.57,49.52,49.53,42310.0,44.2695,44.2963,44.2516,44.2606,42310.0
2018-06-26 11:15:00,49.53,49.56,49.49,49.51,16704.0,44.2606,44.2874,44.2248,44.2427,16704.0
2018-06-26 11:20:00,49.51,49.55,49.5,49.54,18922.0,44.2427,44.2784,44.2338,44.2695,18922.0
2018-06-26 11:25:00,49.54,49.55,49.48,49.48,13228.0,44.2695,44.2784,44.2159,44.2159,13228.0
2018-06-26 11:30:00,49.49,49.57,49.47,49.57,18317.0,44.2248,44.2963,44.2069,44.2963,18317.0
2018-06-26 11:35:00,49.57,49.58,49.52,49.58,25725.0,44.2963,44.3052,44.2516,44.3052,25725.0
2018-06-26 11:40:00,49.59,49.69,49.59,49.65,32410.0,44.3142,44.4035,44.3142,44.3678,32410.0
2018-06-26 11:45:00,49.66,49.7,49.65,49.66,25916.0,44.3767,44.4125,44.3678,44.3767,25916.0
2018-06-26 11:50:00,49.66,49.68,49.63,49.64,17877.0,44.3767,44.3946,44.3499,44.3589,17877.0
2018-06-26 11:55:00,49.64,49.66,49.59,49.65,25062.0,44.3589,44.3767,44.3142,44.3678,25062.0
2018-06-26 12:00:00,49.65,49.69,49.63,49.65,33773.0,44.3678,44.4035,44.3499,44.3678,33773.0
2018-06-26 12:05:00,49.66,49.75,49.65,49.75,67129.0,44.3767,44.4572,44.3678,44.4572,67129.0
2018-06-26 12:10:00,49.75,49.79,49.73,49.75,28513.0,44.4572,44.4929,44.4393,44.4572,28513.0
2018-06-26 12:15:00,49.76,49.79,49.72,49.78,24642.0,44.4661,44.4929,44.4304,44.484,24642.0
2018-06-26 12:20:00,49.78,49.82,49.76,49.79,37087.0,44.484,44.5197,44.4661,44.4929,37087.0
2018-06-26 12:25:00,49.78,49.78,49.74,49.75,28063.0,44.484,44.484,44.4482,44.4572,28063.0
2018-06-26 12:30:00,49.75,49.78,49.71,49.75,24612.0,44.4572,44.484,44.4214,44.4572,24612.0
2018-06-26 12:35:00,49.75,49.76,49.72,49.73,14388.0,44.4572,44.4661,44.4304,44.4393,14388.0
2018-06-26 12:40:00,49.72,49.77,49.71,49.71,19978.0,44.4304,44.475,44.4214,44.4214,19978.0
2018-06-26 12:45:00,49.71,49.74,49.71,49.72,13654.0,44.4214,44.4482,44.4214,44.4304,13654.0
2018-06-26 12:50:00,49.73,49.75,49.71,49.75,13996.0,44.4393,44.4572,44.4214,44.4572,13996.0
2018-06-26 12:55:00,49.75,49.76,49.69,49.73,46727.0,44.4572,44.4661,44.4035,44.4393,46727.0
2018-06-26 13:00:00,49.73,49.78,49.73,49.77,17138.0,44.4393,44.484,44.4393,44.475,17138.0
2018-06-26 13:05:00,49.77,49.84,49.75,49.83,203064.0,44.475,44.5376,44.4572,44.5286,203064.0
2018-06-26 13:10:00,49.83,49.84,49.79,49.8,22420.0,44.5286,44.5376,44.4929,44.5018,22420.0
2018-06-26 13:15:00,49.8,49.85,49.79,49.83,16527.0,44.5018,44.5465,44.4929,44.5286,16527.0
2018-06-26 13:20:00,49.83,49.83,49.75,49.78,16588.0,44.5286,44.5286,44.4572,44.484,16588.0
2018-06-26 13:25:00,49.77,49.79,49.77,49.78,15485.0,44.475,44.4929,44.475,44.484,15485.0
2018-06-26 13:30:00,49.78,49.78,49.72,49.72,21257.0,44.484,44.484,44.4304,44.4304,21257.0
2018-06-26 13:35:00,49.72,49.74,49.72,49.74,14148.0,44.4304,44.4482,44.4304,44.4482,14148.0
2018-06-26 13:40:00,49.73,49.74,49.69,49.69,24264.0,44.4393,44.4482,44.4035,44.4035,24264.0
2018-06-26 13:45:00,49.69,49.75,49.69,49.75,25466.0,44.4035,44.4572,44.4035,44.4572,25466.0
2018-06-26 13:50:00,49.75,49.75,49.69,49.7,20144.0,44.4572,44.4572,44.4035,44.4125,20144.0
2018-06-26 13:55:00,49.7,49.73,49.69,49.73,22855.0,44.4125,44.4393,44.4035,44.4393,22855.0
2018-06-26 14:00:00,49.73,49.74,49.7,49.71,19447.0,44.4393,44.4482,44.4125,44.4214,19447.0
2018-06-26 14:05:00,49.71,49.72,49.69,49.7,10688.0,44.4214,44.4304,44.4035,44.4125,10688.0
2018-06-26 14:10:00,49.7,49.74,49.69,49.73,17142.0,44.4125,44.4482,44.4035,44.4393,17142.0
2018-06-26 14:15:00,49.74,49.77,49.74,49.76,25229.0,44.4482,44.475,44.4482,44.4661,25229.0
2018-06-26 14:20:00,49.75,49.75,49.72,49.73,22352.0,44.4572,44.4572,44.4304,44.4393,22352.0
2018-06-26 14:25:00,49.73,49.75,49.71,49.75,23507.0,44.4393,44.4572,44.4214,44.4572,23507.0
2018-06-26 14:30:00,49.75,49.76,49.73,49.76,47584.0,44.4572,44.4661,44.4393,44.4661,47584.0
2018-06-26 14:35:00,49.76,49.79,49.74,49.79,25647.0,44.4661,44.4929,44.4482,44.4929,25647.0
2018-06-26 14:40:00,49.79,49.81,49.69,49.8,171341.0,44.4929,44.5108,44.4035,44.5018,171341.0
2018-06-26 14:45:00,49.8,49.8,49.76,49.79,86591.0,44.5018,44.5018,44.4661,44.4929,86591.0
2018-06-26 14:50:00,49.79,49.82,49.78,49.79,56159.0,44.4929,44.5197,44.484,44.4929,56159.0
2018-06-26 14:55:00,49.8,49.8,49.76,49.76,26790.0,44.5018,44.5018,44.4661,44.4661,26790.0
2018-06-26 15:00:00,49.76,49.8,49.75,49.78,34790.0,44.4661,44.5018,44.4572,44.484,34790.0
2018-06-26 15:05:00,49.79,49.8,49.77,49.79,20849.0,44.4929,44.5018,44.475,44.4929,20849.0
2018-06-26 15:10:00,49.79,49.81,49.78,49.8,23826.0,44.4929,44.5108,44.484,44.5018,23826.0
2018-06-26 15:15:00,49.79,49.79,49.75,49.76,25215.0,44.4929,44.4929,44.4572,44.4661,25215.0
2018-06-26 15:20:00,49.76,49.79,49.76,49.77,28525.0,44.4661,44.4929,44.4661,44.475,28525.0
2018-06-26 15:25:00,49.78,49.82,49.77,49.8,48022.0,44.484,44.5197,44.475,44.5018,48022.0
2018-06-26 15:30:00,49.8,49.88,49.79,49.88,41726.0,44.5018,44.5733,44.4929,44.5733,41726.0
2018-06-26 15:35:00,49.87,49.89,49.87,49.88,49793.0,44.5644,44.5823,44.5644,44.5733,49793.0
2018-06-26 15:40:00,49.87,49.91,49.86,49.89,81815.0,44.5644,44.6001,44.5555,44.5823,81815.0
2018-06-26 15:45:00,49.89,49.89,49.86,49.88,118558.0,44.5823,44.5823,44.5555,44.5733,118558.0
2018-06-26 15:50:00,49.87,49.87,49.85,49.85,91837.0,44.5644,44.5644,44.5465,44.5465,91837.0
2018-06-26 15:55:00,49.85,49.87,49.81,49.84,320084.0,44.5465,44.5644,44.5108,44.5376,320084.0
2018-06-27 09:30:00,49.9,50.1,49.9,49.97,79998.0,44.5912,44.7699,44.5912,44.6538,79998.0
2018-06-27 09:35:00,49.98,49.99,49.93,49.97,67493.0,44.6627,44.6716,44.618,44.6538,67493.0
2018-06-27 09:40:00,49.97,50.03,49.95,49.95,58717.0,44.6538,44.7074,44.6359,44.6359,58717.0
2018-06-27 09:45:00,49.95,50.0,49.87,49.96,200425.0,44.6359,44.6806,44.5644,44.6448,200425.0
2018-06-27 09:50:00,49.95,50.03,49.94,50.02,20400.0,44.6359,44.7074,44.6269,44.6984,20400.0
2018-06-27 09:55:00,50.02,50.13,50.0,50.12,27944.0,44.6984,44.7967,44.6806,44.7878,27944.0
2018-06-27 10:00:00,50.13,50.27,50.11,50.27,123732.0,44.7967,44.9218,44.7789,44.9218,123732.0
2018-06-27 10:05:00,50.28,50.28,50.19,50.25,116852.0,44.9308,44.9308,44.8503,44.904,116852.0
2018-06-27 10:10:00,50.26,50.33,50.25,50.3,60691.0,44.9129,44.9755,44.904,44.9486,60691.0
2018-06-27 10:15:00,50.3,50.32,50.19,50.21,23877.0,44.9486,44.9665,44.8503,44.8682,23877.0
2018-06-27 10:20:00,50.21,50.23,50.18,50.18,60954.0,44.8682,44.8861,44.8414,44.8414,60954.0
2018-06-27 10:25:00,50.17,50.17,50.11,50.11,19841.0,44.8325,44.8325,44.7789,44.7789,19841.0
2018-06-27 10:30:00,50.1,50.14,50.09,50.13,37144.0,44.7699,44.8057,44.761,44.7967,37144.0
2018-06-27 10:35:00,50.13,50.21,50.13,50.18,25980.0,44.7967,44.8682,44.7967,44.8414,25980.0
2018-06-27 10:40:00,50.19,50.21,50.15,50.18,44768.0,44.8503,44.8682,44.8146,44.8414,44768.0
2018-06-27 10:45:00,50.18,50.19,50.12,50.12,23369.0,44.8414,44.8503,44.7878,44.7878,23369.0
2018-06-27 10:50:00,50.13,50.16,50.11,50.13,11300.0,44.7967,44.8235,44.7789,44.7967,11300.0
2018-06-27 10:55:00,50.13,50.15,50.1,50.13,15401.0,44.7967,44.8146,44.7699,44.7967,15401.0
2018-06-27 11:00:00,50.13,50.15,50.07,50.07,30518.0,44.7967,44.8146,44.7431,44.7431,30518.0
2018-06-27 11:05:00,50.06,50.06,49.98,49.98,71955.0,44.7342,44.7342,44.6627,44.6627,71955.0
2018-06-27 11:10:00,49.98,50.03,49.95,49.97,22490.0,44.6627,44.7074,44.6359,44.6538,22490.0
2018-06-27 11:15:00,49.96,49.98,49.91,49.95,15496.0,44.6448,44.6627,44.6001,44.6359,15496.0
2018-06-27 11:20:00,49.96,49.98,49.86,49.87,30671.0,44.6448,44.6627,44.5555,44.5644,30671.0
2018-06-27 11:25:00,49.87,49.87,49.81,49.81,22796.0,44.5644,44.5644,44.5108,44.5108,22796.0
2018-06-27 11:30:00,49.8,49.81,49.74,49.8,76948.0,44.5018,44.5108,44.4482,44.5018,76948.0
2018-06-27 11:35:00,49.79,49.84,49.79,49.83,33081.0,44.4929,44.5376,44.4929,44.5286,33081.0
2018-06-27 11:40:00,49.82,49.82,49.76,49.8,17648.0,44.5197,44.5197,44.4661,44.5018,17648.0
2018-06-27 11:45:00,49.8,49.89,49.8,49.87,44282.0,44.5018,44.5823,44.5018,44.5644,44282.0
2018-06-27 11:50:00,49.87,49.88,49.85,49.86,10908.0,44.5644,44.5733,44.5465,44.5555,10908.0
2018-06-27 11:55:00,49.87,49.89,49.85,49.85,14922.0,44.5644,44.5823,44.5465,44.5465,14922.0
2018-06-27 12:00:00,49.85,49.94,49.83,49.91,18262.0,44.5465,44.6269,44.5286,44.6001,18262.0
2018-06-27 12:05:00,49.92,49.95,49.92,49.93,9002.0,44.6091,44.6359,44.6091,44.618,9002.0
2018-06-27 12:10:00,49.93,49.93,49.88,49.9,12345.0,44.618,44.618,44.5733,44.5912,12345.0
2018-06-27 12:15:00,49.9,49.95,49.89,49.94,15899.0,44.5912,44.6359,44.5823,44.6269,15899.0
2018-06-27 12:20:00,49.95,49.95,49.88,49.89,46143.0,44.6359,44.6359,44.5733,44.5823,46143.0
2018-06-27 12:25:00,49.89,49.89,49.85,49.86,63893.0,44.5823,44.5823,44.5465,44.5555,63893.0
2018-06-27 12:30:00,49.85,49.86,49.83,49.85,22290.0,44.5465,44.5555,44.5286,44.5465,22290.0
2018-06-27 12:35:00,49.85,49.85,49.79,49.8,10889.0,44.5465,44.5465,44.4929,44.5018,10889.0
2018-06-27 12:40:00,49.8,49.8,49.73,49.73,12900.0,44.5018,44.5018,44.4393,44.4393,12900.0
2018-06-27 12:45:00,49.73,49.79,49.72,49.79,8518.0,44.4393,44.4929,44.4304,44.4929,8518.0
2018-06-27 12:50:00,49.79,49.82,49.76,49.76,63387.0,44.4929,44.5197,44.4661,44.4661,63387.0
2018-06-27 12:55:00,49.76,49.8,49.73,49.73,60117.0,44.4661,44.5018,44.4393,44.4393,60117.0
2018-06-27 13:00:00,49.72,49.76,49.7,49.71,82461.0,44.4304,44.4661,44.4125,44.4214,82461.0
2018-06-27 13:05:00,49.7,49.71,49.63,49.64,13253.0,44.4125,44.4214,44.3499,44.3589,13253.0
2018-06-27 13:10:00,49.64,49.65,49.6,49.6,14118.0,44.3589,44.3678,44.3231,44.3231,14118.0
2018-06-27 13:15:00,49.59,49.6,49.53,49.55,25331.0,44.3142,44.3231,44.2606,44.2784,25331.0
2018-06-27 13:20:00,49.55,49.63,49.55,49.61,15404.0,44.2784,44.3499,44.2784,44.3321,15404.0
2018-06-27 13:25:00,49.6,49.61,49.57,49.58,16600.0,44.3231,44.3321,44.2963,44.3052,16600.0
2018-06-27 13:30:00,49.57,49.62,49.53,49.62,33762.0,44.2963,44.341,44.2606,44.341,33762.0
2018-06-27 13:35:00,49.63,49.63,49.58,49.59,11721.0,44.3499,44.3499,44.3052,44.3142,11721.0
2018-06-27 13:40:00,49.59,49.64,49.59,49.62,9531.0,44.3142,44.3589,44.3142,44.341,9531.0
2018-06-27 13:45:00,49.62,49.62,49.52,49.52,14480.0,44.341,44.341,44.2516,44.2516,14480.0
2018-06-27 13:50:00,49.51,49.53,49.49,49.53,21480.0,44.2427,44.2606,44.2248,44.2606,21480.0
2018-06-27 13:55:00,49.52,49.55,49.47,49.53,22718.0,44.2516,44.2784,44.2069,44.2606,22718.0
2018-06-27 14:00:00,49.53,49.57,49.52,49.55,13155.0,44.2606,44.2963,44.2516,44.2784,13155.0
2018-06-27 14:05:00,49.54,49.55,49.45,49.46,9000.0,44.2695,44.2784,44.1891,44.198,9000.0
2018-06-27 14:10:00,49.46,49.49,49.45,49.46,19089.0,44.198,44.2248,44.1891,44.198,19089.0
2018-06-27 14:15:00,49.46,49.51,49.44,49.49,14139.0,44.198,44.2427,44.1801,44.2248,14139.0
2018-06-27 14:20:00,49.5,49.53,49.47,49.51,73492.0,44.2338,44.2606,44.2069,44.2427,73492.0
2018-06-27 14:25:00,49.51,49.52,49.45,49.46,36613.0,44.2427,44.2516,44.1891,44.198,36613.0
2018-06-27 14:30:00,49.45,49.46,49.41,49.42,27323.0,44.1891,44.198,44.1533,44.1623,27323.0
2018-06-27 14:35:00,49.42,49.5,49.42,49.5,23029.0,44.1623,44.2338,44.1623,44.2338,23029.0
2018-06-27 14:40:00,49.5,49.52,49.49,49.49,17800.0,44.2338,44.2516,44.2248,44.2248,17800.0
2018-06-27 14:45:00,49.48,49.52,49.45,49.47,24743.0,44.2159,44.2516,44.1891,44.2069,24743.0
2018-06-27 14:50:00,49.46,49.47,49.39,49.39,25316.0,44.198,44.2069,44.1355,44.1355,25316.0
2018-06-27 14:55:00,49.38,49.38,49.33,49.36,23961.0,44.1265,44.1265,44.0818,44.1087,23961.0
2018-06-27 15:00:00,49.36,49.37,49.32,49.35,35478.0,44.1087,44.1176,44.0729,44.0997,35478.0
2018-06-27 15:05:00,49.36,49.38,49.29,49.3,94394.0,44.1087,44.1265,44.0461,44.055,94394.0
2018-06-27 15:10:00,49.3,49.31,49.21,49.24,110196.0,44.055,44.064,43.9746,44.0014,110196.0
2018-06-27 15:15:00,49.23,49.24,49.18,49.22,89061.0,43.9925,44.0014,43.9478,43.9835,89061.0
2018-06-27 15:20:00,49.22,49.28,49.21,49.28,75844.0,43.9835,44.0372,43.9746,44.0372,75844.0
2018-06-27 15:25:00,49.29,49.39,49.26,49.38,80690.0,44.0461,44.1355,44.0193,44.1265,80690.0
2018-06-27 15:30:00,49.37,49.37,49.3,49.3,110224.0,44.1176,44.1176,44.055,44.055,110224.0
2018-06-27 15:35:00,49.3,49.31,49.25,49.25,120645.0,44.055,44.064,44.0104,44.0104,120645.0
2018-06-27 15:40:00,49.25,49.32,49.24,49.27,150135.0,44.0104,44.0729,44.0014,44.0282,150135.0
2018-06-27 15:45:00,49.27,49.27,49.16,49.17,191606.0,44.0282,44.0282,43.9299,43.9389,191606.0
2018-06-27 15:50:00,49.16,49.18,49.12,49.15,379155.0,43.9299,43.9478,43.8942,43.921,379155.0
2018-06-27 15:55:00,49.14,49.19,49.09,49.09,614290.0,43.9121,43.9567,43.8674,43.8674,614290.0
2018-06-28 09:30:00,48.87,48.99,48.87,48.96,161566.0,43.6708,43.778,43.6708,43.7512,161566.0
2018-06-28 09:35:00,48.94,48.94,48.83,48.89,128908.0,43.7333,43.7333,43.635,43.6887,128908.0
2018-06-28 09:40:00,48.89,48.98,48.86,48.9,432092.0,43.6887,43.7691,43.6618,43.6976,432092.0
2018-06-28 09:45:00,48.9,48.9,48.76,48.81,53983.0,43.6976,43.6976,43.5725,43.6172,53983.0
2018-06-28 09:50:00,48.81,49.05,48.78,49.04,50845.0,43.6172,43.8316,43.5904,43.8227,50845.0
2018-06-28 09:55:00,49.05,49.16,49.03,49.08,80004.0,43.8316,43.9299,43.8138,43.8584,80004.0
2018-06-28 10:00:00,49.09,49.23,49.08,49.16,103107.0,43.8674,43.9925,43.8584,43.9299,103107.0
2018-06-28 10:05:00,49.16,49.16,49.02,49.04,30782.0,43.9299,43.9299,43.8048,43.8227,30782.0
2018-06-28 10:10:00,49.03,49.04,48.92,48.93,97749.0,43.8138,43.8227,43.7155,43.7244,97749.0
2018-06-28 10:15:00,48.92,48.95,48.77,48.77,201453.0,43.7155,43.7423,43.5814,43.5814,201453.0
2018-06-28 10:20:00,48.76,48.8,48.71,48.79,191535.0,43.5725,43.6082,43.5278,43.5993,191535.0
2018-06-28 10:25:00,48.8,48.85,48.74,48.75,166309.0,43.6082,43.6529,43.5546,43.5635,166309.0
2018-06-28 10:30:00,48.75,48.78,48.72,48.73,19609.0,43.5635,43.5904,43.5367,43.5457,19609.0
2018-06-28 10:35:00,48.74,48.78,48.71,48.78,30063.0,43.5546,43.5904,43.5278,43.5904,30063.0
2018-06-28 10:40:00,48.78,48.82,48.73,48.8,541337.0,43.5904,43.6261,43.5457,43.6082,541337.0
2018-06-28 10:45:00,48.8,48.83,48.73,48.73,281722.0,43.6082,43.635,43.5457,43.5457,281722.0
2018-06-28 10:50:00,48.72,48.86,48.65,48.85,203304.0,43.5367,43.6618,43.4742,43.6529,203304.0
2018-06-28 10:55:00,48.85,48.98,48.85,48.98,30247.0,43.6529,43.7691,43.6529,43.7691,30247.0
2018-06-28 11:00:00,48.99,49.02,48.86,48.89,119618.0,43.778,43.8048,43.6618,43.6887,119618.0
2018-06-28 11:05:00,48.89,48.94,48.86,48.94,88911.0,43.6887,43.7333,43.6618,43.7333,88911.0
2018-06-28 11:10:00,48.94,48.98,48.91,48.94,15600.0,43.7333,43.7691,43.7065,43.7333,15600.0
2018-06-28 11:15:00,48.96,48.98,48.88,48.93,82907.0,43.7512,43.7691,43.6797,43.7244,82907.0
2018-06-28 11:20:00,48.93,48.98,48.89,48.97,31637.0,43.7244,43.7691,43.6887,43.7601,31637.0
2018-06-28 11:25:00,48.97,49.07,48.97,49.06,19162.0,43.7601,43.8495,43.7601,43.8406,19162.0
2018-06-28 11:30:00,49.06,49.1,49.02,49.03,64869.0,43.8406,43.8763,43.8048,43.8138,64869.0
2018-06-28 11:35:00,49.03,49.05,48.96,49.05,78815.0,43.8138,43.8316,43.7512,43.8316,78815.0
2018-06-28 11:40:00,49.04,49.04,48.96,48.98,23206.0,43.8227,43.8227,43.7512,43.7691,23206.0
2018-06-28 11:45:00,48.98,48.99,48.88,48.88,17389.0,43.7691,43.778,43.6797,43.6797,17389.0
2018-06-28 11:50:00,48.88,48.94,48.87,48.93,32568.0,43.6797,43.7333,43.6708,43.7244,32568.0
2018-06-28 11:55:00,48.93,49.0,48.92,49.0,24956.0,43.7244,43.787,43.7155,43.787,24956.0
2018-06-28 12:00:00,49.01,49.05,48.99,49.04,36862.0,43.7959,43.8316,43.778,43.8227,36862.0
2018-06-28 12:05:00,49.04,49.05,48.97,48.98,24540.0,43.8227,43.8316,43.7601,43.7691,24540.0
2018-06-28 12:10:00,48.99,48.99,48.93,48.97,31890.0,43.778,43.778,43.7244,43.7601,31890.0
2018-06-28 12:15:00,48.96,48.97,48.92,48.93,9448.0,43.7512,43.7601,43.7155,43.7244,9448.0
2018-06-28 12:20:00,48.93,48.94,48.87,48.93,25702.0,43.7244,43.7333,43.6708,43.7244,25702.0
2018-06-28 12:25:00,48.92,48.98,48.92,48.97,13367.0,43.7155,43.7691,43.7155,43.7601,13367.0
2018-06-28 12:30:00,48.97,49.0,48.96,48.99,8824.0,43.7601,43.787,43.7512,43.778,8824.0
2018-06-28 12:35:00,48.99,49.03,48.97,49.02,17560.0,43.778,43.8138,43.7601,43.8048,17560.0
2018-06-28 12:40:00,49.01,49.04,49.0,49.03,30337.0,43.7959,43.8227,43.787,43.8138,30337.0
2018-06-28 12:45:00,49.03,49.09,49.0,49.09,17579.0,43.8138,43.8674,43.787,43.8674,17579.0
2018-06-28 12:50:00,49.1,49.13,49.08,49.09,13600.0,43.8763,43.9031,43.8584,43.8674,13600.0
2018-06-28 12:55:00,49.09,49.15,49.09,49.14,14448.0,43.8674,43.921,43.8674,43.9121,14448.0
2018-06-28 13:00:00,49.14,49.16,49.14,49.15,9944.0,43.9121,43.9299,43.9121,43.921,9944.0
2018-06-28 13:05:00,49.16,49.17,49.1,49.1,12691.0,43.9299,43.9389,43.8763,43.8763,12691.0
2018-06-28 13:10:00,49.1,49.11,49.03,49.05,172096.0,43.8763,43.8852,43.8138,43.8316,172096.0
2018-06-28 13:15:00,49.05,49.08,49.02,49.04,146222.0,43.8316,43.8584,43.8048,43.8227,146222.0
2018-06-28 13:20:00,49.03,49.13,49.03,49.12,20847.0,43.8138,43.9031,43.8138,43.8942,20847.0
2018-06-28 13:25:00,49.12,49.15,49.1,49.15,9400.0,43.8942,43.921,43.8763,43.921,9400.0
2018-06-28 13:30:00,49.15,49.17,49.13,49.15,13060.0,43.921,43.9389,43.9031,43.921,13060.0
2018-06-28 13:35:00,49.15,49.17,49.14,49.15,9800.0,43.921,43.9389,43.9121,43.921,9800.0
2018-06-28 13:40:00,49.15,49.2,49.13,49.16,14100.0,43.921,43.9657,43.9031,43.9299,14100.0
2018-06-28 13:45:00,49.16,49.18,49.14,49.16,8725.0,43.9299,43.9478,43.9121,43.9299,8725.0
2018-06-28 13:50:00,49.17,49.21,49.16,49.2,9999.0,43.9389,43.9746,43.9299,43.9657,9999.0
2018-06-28 13:55:00,49.2,49.24,49.2,49.2,82570.0,43.9657,44.0014,43.9657,43.9657,82570.0
2018-06-28 14:00:00,49.2,49.26,49.18,49.25,49850.0,43.9657,44.0193,43.9478,44.0104,49850.0
2018-06-28 14:05:00,49.25,49.26,49.22,49.23,29500.0,44.0104,44.0193,43.9835,43.9925,29500.0
2018-06-28 14:10:00,49.23,49.24,49.17,49.17,110621.0,43.9925,44.0014,43.9389,43.9389,110621.0
2018-06-28 14:15:00,49.17,49.21,49.16,49.18,24881.0,43.9389,43.9746,43.9299,43.9478,24881.0
2018-06-28 14:20:00,49.19,49.25,49.18,49.24,37911.0,43.9567,44.0104,43.9478,44.0014,37911.0
2018-06-28 14:25:00,49.24,49.24,49.2,49.24,61229.0,44.0014,44.0014,43.9657,44.0014,61229.0
2018-06-28 14:30:00,49.24,49.25,49.19,49.2,25320.0,44.0014,44.0104,43.9567,43.9657,25320.0
2018-06-28 14:35:00,49.2,49.24,49.19,49.22,18628.0,43.9657,44.0014,43.9567,43.9835,18628.0
2018-06-28 14:40:00,49.22,49.24,49.21,49.22,43892.0,43.9835,44.0014,43.9746,43.9835,43892.0
2018-06-28 14:45:00,49.22,49.27,49.22,49.27,45472.0,43.9835,44.0282,43.9835,44.0282,45472.0
2018-06-28 14:50:00,49.27,49.31,49.25,49.31,97789.0,44.0282,44.064,44.0104,44.064,97789.0
2018-06-28 14:55:00,49.31,49.33,49.28,49.32,67500.0,44.064,44.0818,44.0372,44.0729,67500.0
2018-06-28 15:00:00,49.31,49.31,49.27,49.27,28285.0,44.064,44.064,44.0282,44.0282,28285.0
2018-06-28 15:05:00,49.27,49.32,49.26,49.29,44454.0,44.0282,44.0729,44.0193,44.0461,44454.0
2018-06-28 15:10:00,49.29,49.34,49.29,49.34,93370.0,44.0461,44.0908,44.0461,44.0908,93370.0
2018-06-28 15:15:00,49.33,49.34,49.31,49.34,75050.0,44.0818,44.0908,44.064,44.0908,75050.0
2018-06-28 15:20:00,49.33,49.36,49.3,49.31,21480.0,44.0818,44.1087,44.055,44.064,21480.0
2018-06-28 15:25:00,49.31,49.32,49.24,49.24,47212.0,44.064,44.0729,44.0014,44.0014,47212.0
2018-06-28 15:30:00,49.24,49.24,49.17,49.18,106784.0,44.0014,44.0014,43.9389,43.9478,106784.0
2018-06-28 15:35:00,49.18,49.22,49.17,49.2,43523.0,43.9478,43.9835,43.9389,43.9657,43523.0
2018-06-28 15:40:00,49.2,49.23,49.18,49.19,54382.0,43.9657,43.9925,43.9478,43.9567,54382.0
2018-06-28 15:45:00,49.19,49.19,49.15,49.16,162459.0,43.9567,43.9567,43.921,43.9299,162459.0
2018-06-28 15:50:00,49.16,49.17,49.11,49.13,92595.0,43.9299,43.9389,43.8852,43.9031,92595.0
2018-06-28 15:55:00,49.13,49.15,49.1,49.13,373882.0,43.9031,43.921,43.8763,43.9031,373882.0
2018-06-29 09:30:00,49.42,49.6,49.41,49.49,160656.0,44.1623,44.3231,44.1533,44.2248,160656.0
2018-06-29 09:35:00,49.49,49.54,49.37,49.42,64811.0,44.2248,44.2695,44.1176,44.1623,64811.0
2018-06-29 09:40:00,49.41,49.44,49.34,49.44,43758.0,44.1533,44.1801,44.0908,44.1801,43758.0
2018-06-29 09:45:00,49.44,49.44,49.35,49.35,29075.0,44.1801,44.1801,44.0997,44.0997,29075.0
2018-06-29 09:50:00,49.36,49.38,49.25,49.31,64720.0,44.1087,44.1265,44.0104,44.064,64720.0
2018-06-29 09:55:00,49.31,49.35,49.28,49.28,84815.0,44.064,44.0997,44.0372,44.0372,84815.0
2018-06-29 10:00:00,49.28,49.35,49.25,49.27,58333.0,44.0372,44.0997,44.0104,44.0282,58333.0
2018-06-29 10:05:00,49.27,49.3,49.18,49.23,47467.0,44.0282,44.055,43.9478,43.9925,47467.0
2018-06-29 10:10:00,49.24,49.26,49.19,49.26,34522.0,44.0014,44.0193,43.9567,44.0193,34522.0
2018-06-29 10:15:00,49.26,49.3,49.21,49.3,19290.0,44.0193,44.055,43.9746,44.055,19290.0
2018-06-29 10:20:00,49.3,49.33,49.27,49.31,26500.0,44.055,44.0818,44.0282,44.064,26500.0
2018-06-29 10:25:00,49.31,49.31,49.24,49.25,23686.0,44.064,44.064,44.0014,44.0104,23686.0
2018-06-29 10:30:00,49.25,49.28,49.2,49.25,53146.0,44.0104,44.0372,43.9657,44.0104,53146.0
2018-06-29 10:35:00,49.25,49.27,49.17,49.17,46913.0,44.0104,44.0282,43.9389,43.9389,46913.0
2018-06-29 10:40:00,49.18,49.2,49.15,49.19,38940.0,43.9478,43.9657,43.921,43.9567,38940.0
2018-06-29 10:45:00,49.19,49.19,49.13,49.15,45450.0,43.9567,43.9567,43.9031,43.921,45450.0
2018-06-29 10:50:00,49.16,49.16,49.11,49.14,36988.0,43.9299,43.9299,43.8852,43.9121,36988.0
2018-06-29 10:55:00,49.14,49.2,49.13,49.15,37765.0,43.9121,43.9657,43.9031,43.921,37765.0
2018-06-29 11:00:00,49.15,49.17,49.09,49.1,39890.0,43.921,43.9389,43.8674,43.8763,39890.0
2018-06-29 11:05:00,49.1,49.16,49.1,49.16,38248.0,43.8763,43.9299,43.8763,43.9299,38248.0
2018-06-29 11:10:00,49.16,49.2,49.13,49.15,33972.0,43.9299,43.9657,43.9031,43.921,33972.0
2018-06-29 11:15:00,49.15,49.17,49.1,49.1,36820.0,43.921,43.9389,43.8763,43.8763,36820.0
2018-06-29 11:20:00,49.1,49.15,49.09,49.11,38216.0,43.8763,43.921,43.8674,43.8852,38216.0
2018-06-29 11:25:00,49.11,49.16,49.1,49.16,53297.0,43.8852,43.9299,43.8763,43.9299,53297.0
2018-06-29 11:30:00,49.16,49.16,49.07,49.11,26031.0,43.9299,43.9299,43.8495,43.8852,26031.0
2018-06-29 11:35:00,49.12,49.14,49.08,49.09,43515.0,43.8942,43.9121,43.8584,43.8674,43515.0
2018-06-29 11:40:00,49.1,49.11,49.03,49.03,124720.0,43.8763,43.8852,43.8138,43.8138,124720.0
2018-06-29 11:45:00,49.03,49.08,49.02,49.02,86002.0,43.8138,43.8584,43.8048,43.8048,86002.0
2018-06-29 11:50:00,49.02,49.02,48.98,48.99,49944.0,43.8048,43.8048,43.7691,43.778,49944.0
2018-06-29 11:55:00,48.99,48.99,48.92,48.95,136125.0,43.778,43.778,43.7155,43.7423,136125.0
2018-06-29 12:00:00,48.95,48.95,48.83,48.85,336237.0,43.7423,43.7423,43.635,43.6529,336237.0
2018-06-29 12:05:00,48.86,48.92,48.86,48.9,68975.0,43.6618,43.7155,43.6618,43.6976,68975.0
2018-06-29 12:10:00,48.9,48.91,48.87,48.9,38694.0,43.6976,43.7065,43.6708,43.6976,38694.0
2018-06-29 12:15:00,48.9,48.93,48.88,48.91,53218.0,43.6976,43.7244,43.6797,43.7065,53218.0
2018-06-29 12:20:00,48.91,48.94,48.9,48.94,55480.0,43.7065,43.7333,43.6976,43.7333,55480.0
2018-06-29 12:25:00,48.94,48.96,48.91,48.93,37047.0,43.7333,43.7512,43.7065,43.7244,37047.0
2018-06-29 12:30:00,48.93,48.95,48.89,48.91,40345.0,43.7244,43.7423,43.6887,43.7065,40345.0
2018-06-29 12:35:00,48.91,48.94,48.91,48.94,21046.0,43.7065,43.7333,43.7065,43.7333,21046.0
2018-06-29 12:40:00,48.94,48.99,48.93,48.99,36355.0,43.7333,43.778,43.7244,43.778,36355.0
2018-06-29 12:45:00,48.98,48.98,48.93,48.93,24119.0,43.7691,43.7691,43.7244,43.7244,24119.0
2018-06-29 12:50:00,48.93,48.95,48.9,48.91,33478.0,43.7244,43.7423,43.6976,43.7065,33478.0
2018-06-29 12:55:00,48.91,48.95,48.88,48.94,35810.0,43.7065,43.7423,43.6797,43.7333,35810.0
2018-06-29 13:00:00,48.95,48.98,48.94,48.97,26726.0,43.7423,43.7691,43.7333,43.7601,26726.0
2018-06-29 13:05:00,48.98,49.02,48.97,49.01,30972.0,43.7691,43.8048,43.7601,43.7959,30972.0
2018-06-29 13:10:00,49.0,49.04,49.0,49.04,19545.0,43.787,43.8227,43.787,43.8227,19545.0
2018-06-29 13:15:00,49.03,49.05,48.99,48.99,37982.0,43.8138,43.8316,43.778,43.778,37982.0
2018-06-29 13:20:00,49.0,49.02,48.97,49.0,30235.0,43.787,43.8048,43.7601,43.787,30235.0
2018-06-29 13:25:00,49.01,49.01,48.95,48.97,122487.0,43.7959,43.7959,43.7423,43.7601,122487.0
2018-06-29 13:30:00,48.97,48.98,48.95,48.97,139378.0,43.7601,43.7691,43.7423,43.7601,139378.0
2018-06-29 13:35:00,48.98,49.0,48.94,48.95,191092.0,43.7691,43.787,43.7333,43.7423,191092.0
2018-06-29 13:40:00,48.95,49.0,48.95,48.97,133628.0,43.7423,43.787,43.7423,43.7601,133628.0
2018-06-29 13:45:00,48.97,48.98,48.89,48.89,158034.0,43.7601,43.7691,43.6887,43.6887,158034.0
2018-06-29 13:50:00,48.89,48.91,48.84,48.87,110791.0,43.6887,43.7065,43.644,43.6708,110791.0
2018-06-29 13:55:00,48.87,48.87,48.82,48.84,89036.0,43.6708,43.6708,43.6261,43.644,89036.0
2018-06-29 14:00:00,48.84,48.88,48.83,48.86,51138.0,43.644,43.6797,43.635,43.6618,51138.0
2018-06-29 14:05:00,48.86,48.9,48.84,48.88,83868.0,43.6618,43.6976,43.644,43.6797,83868.0
2018-06-29 14:10:00,48.88,48.91,48.87,48.89,17759.0,43.6797,43.7065,43.6708,43.6887,17759.0
2018-06-29 14:15:00,48.88,48.92,48.87,48.9,29885.0,43.6797,43.7155,43.6708,43.6976,29885.0
2018-06-29 14:20:00,48.9,48.93,48.88,48.91,29600.0,43.6976,43.7244,43.6797,43.7065,29600.0
2018-06-29 14:25:00,48.91,48.94,48.9,48.94,20472.0,43.7065,43.7333,43.6976,43.7333,20472.0
2018-06-29 14:30:00,48.94,48.94,48.88,48.89,20980.0,43.7333,43.7333,43.6797,43.6887,20980.0
2018-06-29 14:35:00,48.89,48.89,48.84,48.85,31928.0,43.6887,43.6887,43.644,43.6529,31928.0
2018-06-29 14:40:00,48.85,48.85,48.81,48.83,35086.0,43.6529,43.6529,43.6172,43.635,35086.0
2018-06-29 14:45:00,48.83,48.86,48.82,48.84,25962.0,43.635,43.6618,43.6261,43.644,25962.0
2018-06-29 14:50:00,48.84,48.85,48.8,48.84,32373.0,43.644,43.6529,43.6082,43.644,32373.0
2018-06-29 14:55:00,48.84,48.87,48.82,48.86,26808.0,43.644,43.6708,43.6261,43.6618,26808.0
2018-06-29 15:00:00,48.87,48.89,48.86,48.88,75917.0,43.6708,43.6887,43.6618,43.6797,75917.0
2018-06-29 15:05:00,48.87,48.88,48.82,48.82,82224.0,43.6708,43.6797,43.6261,43.6261,82224.0
2018-06-29 15:10:00,48.82,48.82,48.78,48.78,131548.0,43.6261,43.6261,43.5904,43.5904,131548.0
2018-06-29 15:15:00,48.78,48.78,48.71,48.72,223481.0,43.5904,43.5904,43.5278,43.5367,223481.0
2018-06-29 15:20:00,48.71,48.73,48.67,48.68,109519.0,43.5278,43.5457,43.4921,43.501,109519.0
2018-06-29 15:25:00,48.68,48.75,48.68,48.73,68574.0,43.501,43.5635,43.501,43.5457,68574.0
2018-06-29 15:30:00,48.73,48.75,48.71,48.72,145258.0,43.5457,43.5635,43.5278,43.5367,145258.0
2018-06-29 15:35:00,48.71,48.73,48.65,48.66,150258.0,43.5278,43.5457,43.4742,43.4831,150258.0
2018-06-29 15:40:00,48.66,48.66,48.6,48.61,141242.0,43.4831,43.4831,43.4295,43.4384,141242.0
2018-06-29 15:45:00,48.61,48.63,48.57,48.59,150763.0,43.4384,43.4563,43.4027,43.4206,150763.0
2018-06-29 15:50:00,48.58,48.62,48.56,48.61,179244.0,43.4116,43.4474,43.3938,43.4384,179244.0
2018-06-29 15:55:00,48.6,48.62,48.53,48.53,505198.0,43.4295,43.4474,43.367,43.367,505198.0
2018-07-02 09:30:00,48.25,48.35,48.11,48.16,136365.0,43.1167,43.2061,42.9916,43.0363,136365.0
2018-07-02 09:35:00,48.16,48.2,48.12,48.17,197647.0,43.0363,43.0721,43.0006,43.0453,197647.0
2018-07-02 09:40:00,48.17,48.2,47.95,47.96,173502.0,43.0453,43.0721,42.8487,42.8576,173502.0
2018-07-02 09:45:00,47.96,48.03,47.94,47.95,81888.0,42.8576,42.9201,42.8397,42.8487,81888.0
2018-07-02 09:50:00,47.95,48.08,47.9,48.08,60103.0,42.8487,42.9648,42.804,42.9648,60103.0
2018-07-02 09:55:00,48.07,48.17,48.0,48.16,93721.0,42.9559,43.0453,42.8933,43.0363,93721.0
2018-07-02 10:00:00,48.16,48.25,48.15,48.2,96123.0,43.0363,43.1167,43.0274,43.0721,96123.0
2018-07-02 10:05:00,48.2,48.26,48.13,48.16,239512.0,43.0721,43.1257,43.0095,43.0363,239512.0
2018-07-02 10:10:00,48.16,48.16,47.97,48.0,128771.0,43.0363,43.0363,42.8665,42.8933,128771.0
2018-07-02 10:15:00,48.0,48.07,48.0,48.01,83333.0,42.8933,42.9559,42.8933,42.9023,83333.0
2018-07-02 10:20:00,48.02,48.09,47.94,48.09,86944.0,42.9112,42.9738,42.8397,42.9738,86944.0
2018-07-02 10:25:00,48.09,48.27,48.08,48.27,108035.0,42.9738,43.1346,42.9648,43.1346,108035.0
2018-07-02 10:30:00,48.26,48.35,48.26,48.33,69341.0,43.1257,43.2061,43.1257,43.1882,69341.0
2018-07-02 10:35:00,48.32,48.32,48.23,48.29,92448.0,43.1793,43.1793,43.0989,43.1525,92448.0
2018-07-02 10:40:00,48.29,48.29,48.21,48.25,55127.0,43.1525,43.1525,43.081,43.1167,55127.0
2018-07-02 10:45:00,48.24,48.28,48.15,48.19,60492.0,43.1078,43.1436,43.0274,43.0631,60492.0
2018-07-02 10:50:00,48.19,48.22,48.15,48.16,63529.0,43.0631,43.0899,43.0274,43.0363,63529.0
2018-07-02 10:55:00,48.17,48.28,48.13,48.27,48141.0,43.0453,43.1436,43.0095,43.1346,48141.0
2018-07-02 11:00:00,48.28,48.37,48.28,48.33,64747.0,43.1436,43.224,43.1436,43.1882,64747.0
2018-07-02 11:05:00,48.33,48.33,48.26,48.3,100204.0,43.1882,43.1882,43.1257,43.1614,100204.0
2018-07-02 11:10:00,48.3,48.3,48.17,48.18,87971.0,43.1614,43.1614,43.0453,43.0542,87971.0
2018-07-02 11:15:00,48.18,48.21,48.12,48.13,135065.0,43.0542,43.081,43.0006,43.0095,135065.0
2018-07-02 11:20:00,48.12,48.23,48.1,48.23,129253.0,43.0006,43.0989,42.9827,43.0989,129253.0
2018-07-02 11:25:00,48.23,48.23,48.15,48.17,48304.0,43.0989,43.0989,43.0274,43.0453,48304.0
2018-07-02 11:30:00,48.16,48.17,48.08,48.14,26380.0,43.0363,43.0453,42.9648,43.0184,26380.0
2018-07-02 11:35:00,48.14,48.17,48.07,48.08,60682.0,43.0184,43.0453,42.9559,42.9648,60682.0
2018-07-02 11:40:00,48.07,48.12,48.06,48.08,48327.0,42.9559,43.0006,42.947,42.9648,48327.0
2018-07-02 11:45:00,48.08,48.15,48.07,48.13,33645.0,42.9648,43.0274,42.9559,43.0095,33645.0
2018-07-02 11:50:00,48.12,48.13,48.07,48.12,23600.0,43.0006,43.0095,42.9559,43.0006,23600.0
2018-07-02 11:55:00,48.12,48.18,48.1,48.17,35335.0,43.0006,43.0542,42.9827,43.0453,35335.0
2018-07-02 12:00:00,48.16,48.18,48.13,48.16,46620.0,43.0363,43.0542,43.0095,43.0363,46620.0
2018-07-02 12:05:00,48.16,48.17,48.1,48.16,52320.0,43.0363,43.0453,42.9827,43.0363,52320.0
2018-07-02 12:10:00,48.16,48.17,48.12,48.13,24346.0,43.0363,43.0453,43.0006,43.0095,24346.0
2018-07-02 12:15:00,48.12,48.13,48.08,48.13,18998.0,43.0006,43.0095,42.9648,43.0095,18998.0
2018-07-02 12:20:00,48.13,48.17,48.12,48.12,158409.0,43.0095,43.0453,43.0006,43.0006,158409.0
2018-07-02 12:25:00,48.11,48.13,48.05,48.09,59658.0,42.9916,43.0095,42.938,42.9738,59658.0
2018-07-02 12:30:00,48.08,48.14,48.07,48.13,19918.0,42.9648,43.0184,42.9559,43.0095,19918.0
2018-07-02 12:35:00,48.14,48.16,48.12,48.13,22593.0,43.0184,43.0363,43.0006,43.0095,22593.0
2018-07-02 12:40:00,48.14,48.16,48.11,48.15,23854.0,43.0184,43.0363,42.9916,43.0274,23854.0
2018-07-02 12:45:00,48.16,48.21,48.15,48.17,33900.0,43.0363,43.081,43.0274,43.0453,33900.0
2018-07-02 12:50:00,48.17,48.2,48.16,48.18,31460.0,43.0453,43.0721,43.0363,43.0542,31460.0
2018-07-02 12:55:00,48.19,48.2,48.17,48.17,22510.0,43.0631,43.0721,43.0453,43.0453,22510.0
2018-07-02 13:00:00,48.17,48.22,48.16,48.2,22645.0,43.0453,43.0899,43.0363,43.0721,22645.0
2018-07-02 13:05:00,48.2,48.2,48.14,48.16,33528.0,43.0721,43.0721,43.0184,43.0363,33528.0
2018-07-02 13:10:00,48.16,48.17,48.1,48.11,20004.0,43.0363,43.0453,42.9827,42.9916,20004.0
2018-07-02 13:15:00,48.1,48.15,48.08,48.14,29748.0,42.9827,43.0274,42.9648,43.0184,29748.0
2018-07-02 13:20:00,48.14,48.16,48.11,48.14,23440.0,43.0184,43.0363,42.9916,43.0184,23440.0
2018-07-02 13:25:00,48.15,48.16,48.1,48.1,18000.0,43.0274,43.0363,42.9827,42.9827,18000.0
2018-07-02 13:30:00,48.1,48.15,48.09,48.15,33910.0,42.9827,43.0274,42.9738,43.0274,33910.0
2018-07-02 13:35:00,48.14,48.19,48.12,48.19,20894.0,43.0184,43.0631,43.0006,43.0631,20894.0
2018-07-02 13:40:00,48.18,48.26,48.18,48.26,25537.0,43.0542,43.1257,43.0542,43.1257,25537.0
2018-07-02 13:45:00,48.25,48.28,48.23,48.27,36080.0,43.1167,43.1436,43.0989,43.1346,36080.0
2018-07-02 13:50:00,48.27,48.31,48.26,48.27,41719.0,43.1346,43.1704,43.1257,43.1346,41719.0
2018-07-02 13:55:00,48.27,48.3,48.25,48.27,113300.0,43.1346,43.1614,43.1167,43.1346,113300.0
2018-07-02 14:00:00,48.27,48.31,48.27,48.28,65647.0,43.1346,43.1704,43.1346,43.1436,65647.0
2018-07-02 14:05:00,48.28,48.34,48.28,48.31,21063.0,43.1436,43.1972,43.1436,43.1704,21063.0
2018-07-02 14:10:00,48.3,48.32,48.26,48.29,89890.0,43.1614,43.1793,43.1257,43.1525,89890.0
2018-07-02 14:15:00,48.29,48.39,48.29,48.37,45292.0,43.1525,43.2418,43.1525,43.224,45292.0
2018-07-02 14:20:00,48.36,48.37,48.33,48.36,16422.0,43.215,43.224,43.1882,43.215,16422.0
2018-07-02 14:25:00,48.36,48.38,48.32,48.35,126171.0,43.215,43.2329,43.1793,43.2061,126171.0
2018-07-02 14:30:00,48.35,48.43,48.35,48.38,118800.0,43.2061,43.2776,43.2061,43.2329,118800.0
2018-07-02 14:35:00,48.37,48.39,48.36,48.37,24566.0,43.224,43.2418,43.215,43.224,24566.0
2018-07-02 14:40:00,48.36,48.41,48.35,48.4,28164.0,43.215,43.2597,43.2061,43.2508,28164.0
2018-07-02 14:45:00,48.4,48.4,48.37,48.37,26690.0,43.2508,43.2508,43.224,43.224,26690.0
2018-07-02 14:50:00,48.37,48.39,48.36,48.37,94413.0,43.224,43.2418,43.215,43.224,94413.0
2018-07-02 14:55:00,48.36,48.36,48.26,48.27,62837.0,43.215,43.215,43.1257,43.1346,62837.0
2018-07-02 15:00:00,48.27,48.32,48.27,48.3,69043.0,43.1346,43.1793,43.1346,43.1614,69043.0
2018-07-02 15:05:00,48.29,48.32,48.29,48.3,24500.0,43.1525,43.1793,43.1525,43.1614,24500.0
2018-07-02 15:10:00,48.31,48.37,48.31,48.33,47288.0,43.1704,43.224,43.1704,43.1882,47288.0
2018-07-02 15:15:00,48.33,48.35,48.29,48.33,40443.0,43.1882,43.2061,43.1525,43.1882,40443.0
2018-07-02 15:20:00,48.33,48.38,48.32,48.38,104650.0,43.1882,43.2329,43.1793,43.2329,104650.0
2018-07-02 15:25:00,48.38,48.44,48.38,48.41,61729.0,43.2329,43.2865,43.2329,43.2597,61729.0
2018-07-02 15:30:00,48.41,48.41,48.33,48.35,50905.0,43.2597,43.2597,43.1882,43.2061,50905.0
2018-07-02 15:35:00,48.36,48.41,48.34,48.41,104557.0,43.215,43.2597,43.1972,43.2597,104557.0
2018-07-02 15:40:00,48.41,48.42,48.35,48.38,88143.0,43.2597,43.2687,43.2061,43.2329,88143.0
2018-07-02 15:45:00,48.38,48.44,48.38,48.44,175792.0,43.2329,43.2865,43.2329,43.2865,175792.0
2018-07-02 15:50:00,48.44,48.47,48.43,48.44,186897.0,43.2865,43.3133,43.2776,43.2865,186897.0
2018-07-02 15:55:00,48.44,48.49,48.43,48.48,458879.0,43.2865,43.3312,43.2776,43.3223,458879.0
2018-07-03 09:30:00,48.66,48.84,48.66,48.78,102121.0,43.4831,43.644,43.4831,43.5904,102121.0
2018-07-03 09:35:00,48.79,48.83,48.67,48.68,58547.0,43.5993,43.635,43.4921,43.501,58547.0
2018-07-03 09:40:00,48.68,48.75,48.64,48.71,364366.0,43.501,43.5635,43.4653,43.5278,364366.0
2018-07-03 09:45:00,48.71,48.86,48.68,48.82,151845.0,43.5278,43.6618,43.501,43.6261,151845.0
2018-07-03 09:50:00,48.82,48.83,48.76,48.79,51069.0,43.6261,43.635,43.5725,43.5993,51069.0
2018-07-03 09:55:00,48.78,48.82,48.67,48.81,48309.0,43.5904,43.6261,43.4921,43.6172,48309.0
2018-07-03 10:00:00,48.82,48.95,48.82,48.91,49291.0,43.6261,43.7423,43.6261,43.7065,49291.0
2018-07-03 10:05:00,48.91,48.97,48.86,48.89,140015.0,43.7065,43.7601,43.6618,43.6887,140015.0
2018-07-03 10:10:00,48.89,49.04,48.89,49.02,122831.0,43.6887,43.8227,43.6887,43.8048,122831.0
2018-07-03 10:15:00,49.02,49.12,49.02,49.1,32687.0,43.8048,43.8942,43.8048,43.8763,32687.0
2018-07-03 10:20:00,49.1,49.21,49.1,49.19,314141.0,43.8763,43.9746,43.8763,43.9567,314141.0
2018-07-03 10:25:00,49.19,49.22,49.13,49.15,121178.0,43.9567,43.9835,43.9031,43.921,121178.0
2018-07-03 10:30:00,49.15,49.15,49.06,49.13,33772.0,43.921,43.921,43.8406,43.9031,33772.0
2018-07-03 10:35:00,49.14,49.15,49.08,49.09,34559.0,43.9121,43.921,43.8584,43.8674,34559.0
2018-07-03 10:40:00,49.08,49.1,49.06,49.1,24119.0,43.8584,43.8763,43.8406,43.8763,24119.0
2018-07-03 10:45:00,49.09,49.1,48.98,48.98,37397.0,43.8674,43.8763,43.7691,43.7691,37397.0
2018-07-03 10:50:00,48.97,49.0,48.92,48.96,35006.0,43.7601,43.787,43.7155,43.7512,35006.0
2018-07-03 10:55:00,48.95,48.95,48.91,48.95,20600.0,43.7423,43.7423,43.7065,43.7423,20600.0
2018-07-03 11:00:00,48.96,49.01,48.91,49.01,117567.0,43.7512,43.7959,43.7065,43.7959,117567.0
2018-07-03 11:05:00,49.01,49.09,48.99,49.05,83403.0,43.7959,43.8674,43.778,43.8316,83403.0
2018-07-03 11:10:00,49.06,49.09,49.04,49.05,35974.0,43.8406,43.8674,43.8227,43.8316,35974.0
2018-07-03 11:15:00,49.04,49.08,49.03,49.05,26561.0,43.8227,43.8584,43.8138,43.8316,26561.0
2018-07-03 11:20:00,49.04,49.05,49.0,49.02,33205.0,43.8227,43.8316,43.787,43.8048,33205.0
2018-07-03 11:25:00,49.02,49.05,48.99,49.03,43644.0,43.8048,43.8316,43.778,43.8138,43644.0
2018-07-03 11:30:00,49.03,49.06,48.99,49.02,66153.0,43.8138,43.8406,43.778,43.8048,66153.0
2018-07-03 11:35:00,49.01,49.02,48.94,48.95,32914.0,43.7959,43.8048,43.7333,43.7423,32914.0
2018-07-03 11:40:00,48.95,48.95,48.9,48.91,43283.0,43.7423,43.7423,43.6976,43.7065,43283.0
2018-07-03 11:45:00,48.91,48.96,48.9,48.95,88262.0,43.7065,43.7512,43.6976,43.7423,88262.0
2018-07-03 11:50:00,48.95,48.95,48.82,48.85,45765.0,43.7423,43.7423,43.6261,43.6529,45765.0
2018-07-03 11:55:00,48.85,48.87,48.82,48.87,35565.0,43.6529,43.6708,43.6261,43.6708,35565.0
2018-07-03 12:00:00,48.87,48.89,48.83,48.84,236475.0,43.6708,43.6887,43.635,43.644,236475.0
2018-07-03 12:05:00,48.84,48.87,48.84,48.86,97158.0,43.644,43.6708,43.644,43.6618,97158.0
2018-07-03 12:10:00,48.86,48.88,48.81,48.82,44900.0,43.6618,43.6797,43.6172,43.6261,44900.0
2018-07-03 12:15:00,48.82,48.82,48.78,48.8,59672.0,43.6261,43.6261,43.5904,43.6082,59672.0
2018-07-03 12:20:00,48.79,48.84,48.77,48.83,62583.0,43.5993,43.644,43.5814,43.635,62583.0
2018-07-03 12:25:00,48.83,48.86,48.8,48.86,37713.0,43.635,43.6618,43.6082,43.6618,37713.0
2018-07-03 12:30:00,48.85,48.91,48.85,48.89,53774.0,43.6529,43.7065,43.6529,43.6887,53774.0
2018-07-03 12:35:00,48.88,48.91,48.8,48.8,124429.0,43.6797,43.7065,43.6082,43.6082,124429.0
2018-07-03 12:40:00,48.8,48.81,48.77,48.8,113684.0,43.6082,43.6172,43.5814,43.6082,113684.0
2018-07-03 12:45:00,48.79,48.8,48.75,48.77,110829.0,43.5993,43.6082,43.5635,43.5814,110829.0
2018-07-03 12:50:00,48.76,48.77,48.69,48.74,126356.0,43.5725,43.5814,43.5099,43.5546,126356.0
2018-07-03 12:55:00,48.73,48.76,48.72,48.74,218620.0,43.5457,43.5725,43.5367,43.5546,218620.0
2018-07-05 09:30:00,48.99,49.08,48.95,48.96,42799.0,43.778,43.8584,43.7423,43.7512,42799.0
2018-07-05 09:35:00,48.96,48.99,48.87,48.94,28700.0,43.7512,43.778,43.6708,43.7333,28700.0
2018-07-05 09:40:00,48.94,48.94,48.81,48.84,53262.0,43.7333,43.7333,43.6172,43.644,53262.0
2018-07-05 09:45:00,48.84,48.86,48.73,48.82,92048.0,43.644,43.6618,43.5457,43.6261,92048.0
2018-07-05 09:50:00,48.82,48.85,48.76,48.78,51966.0,43.6261,43.6529,43.5725,43.5904,51966.0
2018-07-05 09:55:00,48.77,48.77,48.64,48.66,31711.0,43.5814,43.5814,43.4653,43.4831,31711.0
2018-07-05 10:00:00,48.66,48.72,48.64,48.68,53525.0,43.4831,43.5367,43.4653,43.501,53525.0
2018-07-05 10:05:00,48.7,48.74,48.66,48.72,64427.0,43.5189,43.5546,43.4831,43.5367,64427.0
2018-07-05 10:10:00,48.7,48.71,48.62,48.63,28736.0,43.5189,43.5278,43.4474,43.4563,28736.0
2018-07-05 10:15:00,48.63,48.7,48.58,48.61,32992.0,43.4563,43.5189,43.4116,43.4384,32992.0
2018-07-05 10:20:00,48.61,48.71,48.6,48.7,14800.0,43.4384,43.5278,43.4295,43.5189,14800.0
2018-07-05 10:25:00,48.71,48.73,48.63,48.67,18600.0,43.5278,43.5457,43.4563,43.4921,18600.0
2018-07-05 10:30:00,48.67,48.68,48.62,48.68,23511.0,43.4921,43.501,43.4474,43.501,23511.0
2018-07-05 10:35:00,48.68,48.71,48.65,48.7,24308.0,43.501,43.5278,43.4742,43.5189,24308.0
2018-07-05 10:40:00,48.7,48.77,48.68,48.75,17863.0,43.5189,43.5814,43.501,43.5635,17863.0
2018-07-05 10:45:00,48.75,48.85,48.75,48.83,14270.0,43.5635,43.6529,43.5635,43.635,14270.0
2018-07-05 10:50:00,48.83,48.85,48.68,48.71,29189.0,43.635,43.6529,43.501,43.5278,29189.0
2018-07-05 10:55:00,48.71,48.71,48.64,48.68,85418.0,43.5278,43.5278,43.4653,43.501,85418.0
2018-07-05 11:00:00,48.67,48.76,48.64,48.74,66227.0,43.4921,43.5725,43.4653,43.5546,66227.0
2018-07-05 11:05:00,48.74,48.8,48.71,48.79,146118.0,43.5546,43.6082,43.5278,43.5993,146118.0
2018-07-05 11:10:00,48.8,48.83,48.77,48.82,79363.0,43.6082,43.635,43.5814,43.6261,79363.0
2018-07-05 11:15:00,48.82,48.93,48.8,48.91,42970.0,43.6261,43.7244,43.6082,43.7065,42970.0
2018-07-05 11:20:00,48.91,48.94,48.89,48.91,18913.0,43.7065,43.7333,43.6887,43.7065,18913.0
2018-07-05 11:25:00,48.92,48.95,48.86,48.86,15058.0,43.7155,43.7423,43.6618,43.6618,15058.0
2018-07-05 11:30:00,48.86,48.95,48.86,48.94,28198.0,43.6618,43.7423,43.6618,43.7333,28198.0
2018-07-05 11:35:00,48.94,48.96,48.91,48.93,19133.0,43.7333,43.7512,43.7065,43.7244,19133.0
2018-07-05 11:40:00,48.92,48.93,48.87,48.89,16400.0,43.7155,43.7244,43.6708,43.6887,16400.0
2018-07-05 11:45:00,48.89,48.95,48.89,48.93,20495.0,43.6887,43.7423,43.6887,43.7244,20495.0
2018-07-05 11:50:00,48.93,48.97,48.92,48.94,28533.0,43.7244,43.7601,43.7155,43.7333,28533.0
2018-07-05 11:55:00,48.94,48.94,48.92,48.92,15450.0,43.7333,43.7333,43.7155,43.7155,15450.0
2018-07-05 12:00:00,48.92,49.0,48.92,49.0,21057.0,43.7155,43.787,43.7155,43.787,21057.0
2018-07-05 12:05:00,48.99,49.01,48.96,48.98,27029.0,43.778,43.7959,43.7512,43.7691,27029.0
2018-07-05 12:10:00,48.96,48.97,48.92,48.96,11261.0,43.7512,43.7601,43.7155,43.7512,11261.0
2018-07-05 12:15:00,48.97,49.03,48.97,49.02,24547.0,43.7601,43.8138,43.7601,43.8048,24547.0
2018-07-05 12:20:00,49.01,49.06,49.0,49.05,15742.0,43.7959,43.8406,43.787,43.8316,15742.0
2018-07-05 12:25:00,49.06,49.09,49.05,49.08,20788.0,43.8406,43.8674,43.8316,43.8584,20788.0
2018-07-05 12:30:00,49.08,49.11,49.04,49.08,44972.0,43.8584,43.8852,43.8227,43.8584,44972.0
2018-07-05 12:35:00,49.09,49.11,49.06,49.08,37954.0,43.8674,43.8852,43.8406,43.8584,37954.0
2018-07-05 12:40:00,49.08,49.1,49.06,49.1,31154.0,43.8584,43.8763,43.8406,43.8763,31154.0
2018-07-05 12:45:00,49.09,49.13,49.04,49.05,40523.0,43.8674,43.9031,43.8227,43.8316,40523.0
2018-07-05 12:50:00,49.05,49.1,49.03,49.08,39692.0,43.8316,43.8763,43.8138,43.8584,39692.0
2018-07-05 12:55:00,49.08,49.11,49.07,49.09,47168.0,43.8584,43.8852,43.8495,43.8674,47168.0
2018-07-05 13:00:00,49.1,49.16,49.09,49.15,56352.0,43.8763,43.9299,43.8674,43.921,56352.0
2018-07-05 13:05:00,49.16,49.17,49.11,49.13,40516.0,43.9299,43.9389,43.8852,43.9031,40516.0
2018-07-05 13:10:00,49.13,49.15,49.12,49.13,49309.0,43.9031,43.921,43.8942,43.9031,49309.0
2018-07-05 13:15:00,49.13,49.16,49.12,49.15,46149.0,43.9031,43.9299,43.8942,43.921,46149.0
2018-07-05 13:20:00,49.15,49.15,49.11,49.13,41467.0,43.921,43.921,43.8852,43.9031,41467.0
2018-07-05 13:25:00,49.13,49.14,49.07,49.09,47680.0,43.9031,43.9121,43.8495,43.8674,47680.0
2018-07-05 13:30:00,49.08,49.1,49.04,49.05,53263.0,43.8584,43.8763,43.8227,43.8316,53263.0
2018-07-05 13:35:00,49.03,49.06,49.03,49.05,38348.0,43.8138,43.8406,43.8138,43.8316,38348.0
2018-07-05 13:40:00,49.05,49.07,49.03,49.06,47635.0,43.8316,43.8495,43.8138,43.8406,47635.0
2018-07-05 13:45:00,49.05,49.08,49.03,49.05,46522.0,43.8316,43.8584,43.8138,43.8316,46522.0
2018-07-05 13:50:00,49.04,49.06,49.0,49.05,41784.0,43.8227,43.8406,43.787,43.8316,41784.0
2018-07-05 13:55:00,49.05,49.07,49.04,49.05,39425.0,43.8316,43.8495,43.8227,43.8316,39425.0
2018-07-05 14:00:00,49.05,49.15,49.05,49.05,54850.0,43.8316,43.921,43.8316,43.8316,54850.0
2018-07-05 14:05:00,49.05,49.08,49.03,49.05,61645.0,43.8316,43.8584,43.8138,43.8316,61645.0
2018-07-05 14:10:00,49.05,49.09,49.03,49.04,56427.0,43.8316,43.8674,43.8138,43.8227,56427.0
2018-07-05 14:15:00,49.04,49.11,49.02,49.11,41037.0,43.8227,43.8852,43.8048,43.8852,41037.0
2018-07-05 14:20:00,49.11,49.15,49.11,49.13,49123.0,43.8852,43.921,43.8852,43.9031,49123.0
2018-07-05 14:25:00,49.14,49.2,49.13,49.17,58663.0,43.9121,43.9657,43.9031,43.9389,58663.0
2018-07-05 14:30:00,49.17,49.2,49.16,49.19,42122.0,43.9389,43.9657,43.9299,43.9567,42122.0
2018-07-05 14:35:00,49.19,49.2,49.13,49.14,54583.0,43.9567,43.9657,43.9031,43.9121,54583.0
2018-07-05 14:40:00,49.14,49.14,49.1,49.13,57847.0,43.9121,43.9121,43.8763,43.9031,57847.0
2018-07-05 14:45:00,49.12,49.18,49.12,49.15,41516.0,43.8942,43.9478,43.8942,43.921,41516.0
2018-07-05 14:50:00,49.15,49.17,49.14,49.16,44279.0,43.921,43.9389,43.9121,43.9299,44279.0
2018-07-05 14:55:00,49.16,49.2,49.15,49.19,42817.0,43.9299,43.9657,43.921,43.9567,42817.0
2018-07-05 15:00:00,49.19,49.23,49.18,49.21,32503.0,43.9567,43.9925,43.9478,43.9746,32503.0
2018-07-05 15:05:00,49.21,49.23,49.18,49.18,19395.0,43.9746,43.9925,43.9478,43.9478,19395.0
2018-07-05 15:10:00,49.19,49.19,49.16,49.17,27078.0,43.9567,43.9567,43.9299,43.9389,27078.0
2018-07-05 15:15:00,49.17,49.19,49.17,49.19,12215.0,43.9389,43.9567,43.9389,43.9567,12215.0
2018-07-05 15:20:00,49.19,49.2,49.15,49.17,51562.0,43.9567,43.9657,43.921,43.9389,51562.0
2018-07-05 15:25:00,49.16,49.17,49.14,49.15,57279.0,43.9299,43.9389,43.9121,43.921,57279.0
2018-07-05 15:30:00,49.14,49.2,49.12,49.2,79030.0,43.9121,43.9657,43.8942,43.9657,79030.0
2018-07-05 15:35:00,49.2,49.22,49.16,49.21,102975.0,43.9657,43.9835,43.9299,43.9746,102975.0
2018-07-05 15:40:00,49.21,49.23,49.19,49.21,156607.0,43.9746,43.9925,43.9567,43.9746,156607.0
2018-07-05 15:45:00,49.21,49.23,49.19,49.22,156702.0,43.9746,43.9925,43.9567,43.9835,156702.0
2018-07-05 15:50:00,49.21,49.28,49.2,49.27,235296.0,43.9746,44.0372,43.9657,44.0282,235296.0
2018-07-05 15:55:00,49.28,49.3,49.25,49.29,473314.0,44.0372,44.055,44.0104,44.0461,473314.0
2018-07-06 09:30:00,49.2,49.32,49.2,49.32,122840.0,43.9657,44.0729,43.9657,44.0729,122840.0
2018-07-06 09:35:00,49.32,49.45,49.3,49.4,172287.0,44.0729,44.1891,44.055,44.1444,172287.0
2018-07-06 09:40:00,49.4,49.45,49.37,49.37,50260.0,44.1444,44.1891,44.1176,44.1176,50260.0
2018-07-06 09:45:00,49.38,49.42,49.29,49.3,58813.0,44.1265,44.1623,44.0461,44.055,58813.0
2018-07-06 09:50:00,49.3,49.47,49.3,49.46,102806.0,44.055,44.2069,44.055,44.198,102806.0
2018-07-06 09:55:00,49.45,49.55,49.44,49.54,90273.0,44.1891,44.2784,44.1801,44.2695,90273.0
2018-07-06 10:00:00,49.52,49.57,49.51,49.51,67232.0,44.2516,44.2963,44.2427,44.2427,67232.0
2018-07-06 10:05:00,49.51,49.59,49.49,49.57,180411.0,44.2427,44.3142,44.2248,44.2963,180411.0
2018-07-06 10:10:00,49.57,49.66,49.57,49.64,71475.0,44.2963,44.3767,44.2963,44.3589,71475.0
2018-07-06 10:15:00,49.64,49.72,49.63,49.66,48434.0,44.3589,44.4304,44.3499,44.3767,48434.0
2018-07-06 10:20:00,49.66,49.75,49.62,49.75,30590.0,44.3767,44.4572,44.341,44.4572,30590.0
2018-07-06 10:25:00,49.74,49.77,49.72,49.76,45215.0,44.4482,44.475,44.4304,44.4661,45215.0
2018-07-06 10:30:00,49.75,49.77,49.73,49.77,276301.0,44.4572,44.475,44.4393,44.475,276301.0
2018-07-06 10:35:00,49.77,49.82,49.75,49.76,97621.0,44.475,44.5197,44.4572,44.4661,97621.0
2018-07-06 10:40:00,49.76,49.82,49.76,49.81,185685.0,44.4661,44.5197,44.4661,44.5108,185685.0
2018-07-06 10:45:00,49.81,49.82,49.75,49.78,102958.0,44.5108,44.5197,44.4572,44.484,102958.0
2018-07-06 10:50:00,49.77,49.84,49.76,49.84,76101.0,44.475,44.5376,44.4661,44.5376,76101.0
2018-07-06 10:55:00,49.84,49.87,49.79,49.8,216383.0,44.5376,44.5644,44.4929,44.5018,216383.0
2018-07-06 11:00:00,49.8,49.81,49.76,49.77,18982.0,44.5018,44.5108,44.4661,44.475,18982.0
2018-07-06 11:05:00,49.76,49.82,49.74,49.81,31719.0,44.4661,44.5197,44.4482,44.5108,31719.0
2018-07-06 11:10:00,49.82,49.83,49.79,49.81,34036.0,44.5197,44.5286,44.4929,44.5108,34036.0
2018-07-06 11:15:00,49.81,49.84,49.79,49.82,215920.0,44.5108,44.5376,44.4929,44.5197,215920.0
2018-07-06 11:20:00,49.82,49.83,49.77,49.77,36568.0,44.5197,44.5286,44.475,44.475,36568.0
2018-07-06 11:25:00,49.77,49.79,49.7,49.71,28122.0,44.475,44.4929,44.4125,44.4214,28122.0
2018-07-06 11:30:00,49.71,49.73,49.67,49.7,22987.0,44.4214,44.4393,44.3857,44.4125,22987.0
2018-07-06 11:35:00,49.7,49.73,49.66,49.73,21557.0,44.4125,44.4393,44.3767,44.4393,21557.0
2018-07-06 11:40:00,49.73,49.74,49.69,49.73,19569.0,44.4393,44.4482,44.4035,44.4393,19569.0
2018-07-06 11:45:00,49.73,49.78,49.72,49.76,13453.0,44.4393,44.484,44.4304,44.4661,13453.0
2018-07-06 11:50:00,49.76,49.76,49.67,49.67,14182.0,44.4661,44.4661,44.3857,44.3857,14182.0
2018-07-06 11:55:00,49.66,49.7,49.66,49.7,16692.0,44.3767,44.4125,44.3767,44.4125,16692.0
2018-07-06 12:00:00,49.7,49.75,49.7,49.72,20260.0,44.4125,44.4572,44.4125,44.4304,20260.0
2018-07-06 12:05:00,49.73,49.79,49.73,49.77,53858.0,44.4393,44.4929,44.4393,44.475,53858.0
2018-07-06 12:10:00,49.77,49.81,49.77,49.81,47711.0,44.475,44.5108,44.475,44.5108,47711.0
2018-07-06 12:15:00,49.81,49.81,49.72,49.74,39094.0,44.5108,44.5108,44.4304,44.4482,39094.0
2018-07-06 12:20:00,49.75,49.77,49.73,49.77,28629.0,44.4572,44.475,44.4393,44.475,28629.0
2018-07-06 12:25:00,49.77,49.77,49.73,49.75,40262.0,44.475,44.475,44.4393,44.4572,40262.0
2018-07-06 12:30:00,49.74,49.76,49.72,49.73,25472.0,44.4482,44.4661,44.4304,44.4393,25472.0
2018-07-06 12:35:00,49.75,49.8,49.74,49.8,24604.0,44.4572,44.5018,44.4482,44.5018,24604.0
2018-07-06 12:40:00,49.79,49.8,49.76,49.8,16259.0,44.4929,44.5018,44.4661,44.5018,16259.0
2018-07-06 12:45:00,49.79,49.8,49.75,49.76,25966.0,44.4929,44.5018,44.4572,44.4661,25966.0
2018-07-06 12:50:00,49.76,49.8,49.76,49.8,15556.0,44.4661,44.5018,44.4661,44.5018,15556.0
2018-07-06 12:55:00,49.79,49.84,49.79,49.84,13023.0,44.4929,44.5376,44.4929,44.5376,13023.0
2018-07-06 13:00:00,49.85,49.87,49.83,49.85,19878.0,44.5465,44.5644,44.5286,44.5465,19878.0
2018-07-06 13:05:00,49.85,49.88,49.85,49.87,10634.0,44.5465,44.5733,44.5465,44.5644,10634.0
2018-07-06 13:10:00,49.87,49.89,49.83,49.83,19816.0,44.5644,44.5823,44.5286,44.5286,19816.0
2018-07-06 13:15:00,49.83,49.84,49.82,49.84,28696.0,44.5286,44.5376,44.5197,44.5376,28696.0
2018-07-06 13:20:00,49.84,49.87,49.83,49.84,11093.0,44.5376,44.5644,44.5286,44.5376,11093.0
2018-07-06 13:25:00,49.84,49.88,49.84,49.88,19599.0,44.5376,44.5733,44.5376,44.5733,19599.0
2018-07-06 13:30:00,49.87,49.91,49.87,49.91,40965.0,44.5644,44.6001,44.5644,44.6001,40965.0
2018-07-06 13:35:00,49.9,49.9,49.87,49.89,17998.0,44.5912,44.5912,44.5644,44.5823,17998.0
2018-07-06 13:40:00,49.89,49.9,49.84,49.85,16951.0,44.5823,44.5912,44.5376,44.5465,16951.0
2018-07-06 13:45:00,49.85,49.86,49.84,49.84,42254.0,44.5465,44.5555,44.5376,44.5376,42254.0
2018-07-06 13:50:00,49.84,49.85,49.82,49.83,15468.0,44.5376,44.5465,44.5197,44.5286,15468.0
2018-07-06 13:55:00,49.83,49.83,49.81,49.81,12197.0,44.5286,44.5286,44.5108,44.5108,12197.0
2018-07-06 14:00:00,49.81,49.82,49.77,49.78,21200.0,44.5108,44.5197,44.475,44.484,21200.0
2018-07-06 14:05:00,49.78,49.78,49.76,49.77,29861.0,44.484,44.484,44.4661,44.475,29861.0
2018-07-06 14:10:00,49.77,49.78,49.75,49.77,10300.0,44.475,44.484,44.4572,44.475,10300.0
2018-07-06 14:15:00,49.77,49.78,49.76,49.77,13578.0,44.475,44.484,44.4661,44.475,13578.0
2018-07-06 14:20:00,49.78,49.79,49.75,49.75,9743.0,44.484,44.4929,44.4572,44.4572,9743.0
2018-07-06 14:25:00,49.75,49.77,49.74,49.76,33032.0,44.4572,44.475,44.4482,44.4661,33032.0
2018-07-06 14:30:00,49.75,49.76,49.73,49.75,30354.0,44.4572,44.4661,44.4393,44.4572,30354.0
2018-07-06 14:35:00,49.74,49.75,49.71,49.73,34609.0,44.4482,44.4572,44.4214,44.4393,34609.0
2018-07-06 14:40:00,49.73,49.74,49.71,49.73,33748.0,44.4393,44.4482,44.4214,44.4393,33748.0
2018-07-06 14:45:00,49.73,49.76,49.72,49.75,36691.0,44.4393,44.4661,44.4304,44.4572,36691.0
2018-07-06 14:50:00,49.75,49.76,49.72,49.74,49189.0,44.4572,44.4661,44.4304,44.4482,49189.0
2018-07-06 14:55:00,49.75,49.76,49.74,49.74,42247.0,44.4572,44.4661,44.4482,44.4482,42247.0
2018-07-06 15:00:00,49.74,49.75,49.72,49.73,22107.0,44.4482,44.4572,44.4304,44.4393,22107.0
2018-07-06 15:05:00,49.74,49.74,49.7,49.7,39511.0,44.4482,44.4482,44.4125,44.4125,39511.0
2018-07-06 15:10:00,49.7,49.74,49.7,49.73,22626.0,44.4125,44.4482,44.4125,44.4393,22626.0
2018-07-06 15:15:00,49.72,49.74,49.7,49.72,38221.0,44.4304,44.4482,44.4125,44.4304,38221.0
2018-07-06 15:20:00,49.72,49.75,49.72,49.75,24054.0,44.4304,44.4572,44.4304,44.4572,24054.0
2018-07-06 15:25:00,49.75,49.8,49.75,49.76,41025.0,44.4572,44.5018,44.4572,44.4661,41025.0
2018-07-06 15:30:00,49.76,49.77,49.75,49.75,18162.0,44.4661,44.475,44.4572,44.4572,18162.0
2018-07-06 15:35:00,49.75,49.75,49.72,49.75,33909.0,44.4572,44.4572,44.4304,44.4572,33909.0
2018-07-06 15:40:00,49.75,49.76,49.73,49.75,34432.0,44.4572,44.4661,44.4393,44.4572,34432.0
2018-07-06 15:45:00,49.75,49.77,49.74,49.76,76346.0,44.4572,44.475,44.4482,44.4661,76346.0
2018-07-06 15:50:00,49.76,49.79,49.74,49.77,100368.0,44.4661,44.4929,44.4482,44.475,100368.0
2018-07-06 15:55:00,49.77,49.81,49.74,49.8,468529.0,44.475,44.5108,44.4482,44.5018,468529.0
2018-07-09 09:30:00,50.0,50.13,50.0,50.11,51739.0,44.6806,44.7967,44.6806,44.7789,51739.0
2018-07-09 09:35:00,50.11,50.13,50.03,50.09,116835.0,44.7789,44.7967,44.7074,44.761,116835.0
2018-07-09 09:40:00,50.08,50.08,49.91,49.92,425278.0,44.7521,44.7521,44.6001,44.6091,425278.0
2018-07-09 09:45:00,49.93,49.96,49.84,49.84,119866.0,44.618,44.6448,44.5376,44.5376,119866.0
2018-07-09 09:50:00,49.84,49.88,49.78,49.8,174137.0,44.5376,44.5733,44.484,44.5018,174137.0
2018-07-09 09:55:00,49.8,49.86,49.79,49.84,129913.0,44.5018,44.5555,44.4929,44.5376,129913.0
2018-07-09 10:00:00,49.83,49.89,49.81,49.89,43635.0,44.5286,44.5823,44.5108,44.5823,43635.0
2018-07-09 10:05:00,49.88,49.92,49.8,49.82,47357.0,44.5733,44.6091,44.5018,44.5197,47357.0
2018-07-09 10:10:00,49.82,49.82,49.77,49.79,95504.0,44.5197,44.5197,44.475,44.4929,95504.0
2018-07-09 10:15:00,49.79,49.79,49.7,49.75,47168.0,44.4929,44.4929,44.4125,44.4572,47168.0
2018-07-09 10:20:00,49.75,49.76,49.68,49.72,56310.0,44.4572,44.4661,44.3946,44.4304,56310.0
2018-07-09 10:25:00,49.72,49.76,49.7,49.74,34962.0,44.4304,44.4661,44.4125,44.4482,34962.0
2018-07-09 10:30:00,49.74,49.79,49.72,49.75,34767.0,44.4482,44.4929,44.4304,44.4572,34767.0
2018-07-09 10:35:00,49.75,49.79,49.74,49.75,40137.0,44.4572,44.4929,44.4482,44.4572,40137.0
2018-07-09 10:40:00,49.76,49.76,49.67,49.72,79111.0,44.4661,44.4661,44.3857,44.4304,79111.0
2018-07-09 10:45:00,49.71,49.76,49.71,49.75,65305.0,44.4214,44.4661,44.4214,44.4572,65305.0
2018-07-09 10:50:00,49.75,49.79,49.74,49.78,42354.0,44.4572,44.4929,44.4482,44.484,42354.0
2018-07-09 10:55:00,49.78,49.8,49.76,49.79,28121.0,44.484,44.5018,44.4661,44.4929,28121.0
2018-07-09 11:00:00,49.78,49.81,49.77,49.8,262386.0,44.484,44.5108,44.475,44.5018,262386.0
2018-07-09 11:05:00,49.8,49.8,49.76,49.79,30216.0,44.5018,44.5018,44.4661,44.4929,30216.0
2018-07-09 11:10:00,49.8,49.85,49.79,49.82,34387.0,44.5018,44.5465,44.4929,44.5197,34387.0
2018-07-09 11:15:00,49.82,49.84,49.79,49.79,30248.0,44.5197,44.5376,44.4929,44.4929,30248.0
2018-07-09 11:20:00,49.79,49.82,49.77,49.77,24463.0,44.4929,44.5197,44.475,44.475,24463.0
2018-07-09 11:25:00,49.77,49.83,49.77,49.8,21584.0,44.475,44.5286,44.475,44.5018,21584.0
2018-07-09 11:30:00,49.79,49.83,49.75,49.81,22333.0,44.4929,44.5286,44.4572,44.5108,22333.0
2018-07-09 11:35:00,49.82,49.85,49.81,49.82,19700.0,44.5197,44.5465,44.5108,44.5197,19700.0
2018-07-09 11:40:00,49.83,49.84,49.78,49.78,20869.0,44.5286,44.5376,44.484,44.484,20869.0
2018-07-09 11:45:00,49.77,49.8,49.77,49.79,17314.0,44.475,44.5018,44.475,44.4929,17314.0
2018-07-09 11:50:00,49.78,49.82,49.75,49.76,37642.0,44.484,44.5197,44.4572,44.4661,37642.0
2018-07-09 11:55:00,49.76,49.85,49.75,49.82,39516.0,44.4661,44.5465,44.4572,44.5197,39516.0
2018-07-09 12:00:00,49.82,49.84,49.8,49.82,18799.0,44.5197,44.5376,44.5018,44.5197,18799.0
2018-07-09 12:05:00,49.82,49.89,49.81,49.88,19858.0,44.5197,44.5823,44.5108,44.5733,19858.0
2018-07-09 12:10:00,49.88,49.88,49.86,49.88,27001.0,44.5733,44.5733,44.5555,44.5733,27001.0
2018-07-09 12:15:00,49.88,49.89,49.87,49.88,10149.0,44.5733,44.5823,44.5644,44.5733,10149.0
2018-07-09 12:20:00,49.88,49.89,49.85,49.86,25133.0,44.5733,44.5823,44.5465,44.5555,25133.0
2018-07-09 12:25:00,49.85,49.86,49.81,49.82,19644.0,44.5465,44.5555,44.5108,44.5197,19644.0
2018-07-09 12:30:00,49.82,49.83,49.76,49.79,16261.0,44.5197,44.5286,44.4661,44.4929,16261.0
2018-07-09 12:35:00,49.8,49.81,49.79,49.8,12478.0,44.5018,44.5108,44.4929,44.5018,12478.0
2018-07-09 12:40:00,49.8,49.82,49.78,49.81,35073.0,44.5018,44.5197,44.484,44.5108,35073.0
2018-07-09 12:45:00,49.81,49.82,49.79,49.8,22396.0,44.5108,44.5197,44.4929,44.5018,22396.0
2018-07-09 12:50:00,49.8,49.81,49.78,49.79,28924.0,44.5018,44.5108,44.484,44.4929,28924.0
2018-07-09 12:55:00,49.79,49.82,49.79,49.81,24126.0,44.4929,44.5197,44.4929,44.5108,24126.0
2018-07-09 13:00:00,49.82,49.85,49.8,49.84,35593.0,44.5197,44.5465,44.5018,44.5376,35593.0
2018-07-09 13:05:00,49.84,49.84,49.79,49.8,20975.0,44.5376,44.5376,44.4929,44.5018,20975.0
2018-07-09 13:10:00,49.8,49.8,49.76,49.77,21308.0,44.5018,44.5018,44.4661,44.475,21308.0
2018-07-09 13:15:00,49.77,49.84,49.76,49.83,36345.0,44.475,44.5376,44.4661,44.5286,36345.0
2018-07-09 13:20:00,49.83,49.85,49.81,49.84,14459.0,44.5286,44.5465,44.5108,44.5376,14459.0
2018-07-09 13:25:00,49.85,49.89,49.83,49.87,18657.0,44.5465,44.5823,44.5286,44.5644,18657.0
2018-07-09 13:30:00,49.88,49.9,49.85,49.9,14959.0,44.5733,44.5912,44.5465,44.5912,14959.0
2018-07-09 13:35:00,49.91,49.92,49.88,49.91,28045.0,44.6001,44.6091,44.5733,44.6001,28045.0
2018-07-09 13:40:00,49.91,49.91,49.87,49.89,23985.0,44.6001,44.6001,44.5644,44.5823,23985.0
2018-07-09 13:45:00,49.89,49.91,49.86,49.87,39044.0,44.5823,44.6001,44.5555,44.5644,39044.0
2018-07-09 13:50:00,49.88,49.92,49.86,49.91,47708.0,44.5733,44.6091,44.5555,44.6001,47708.0
2018-07-09 13:55:00,49.91,49.92,49.9,49.92,20000.0,44.6001,44.6091,44.5912,44.6091,20000.0
2018-07-09 14:00:00,49.91,49.94,49.91,49.94,10325.0,44.6001,44.6269,44.6001,44.6269,10325.0
2018-07-09 14:05:00,49.94,49.95,49.91,49.92,35559.0,44.6269,44.6359,44.6001,44.6091,35559.0
2018-07-09 14:10:00,49.92,49.93,49.9,49.93,38788.0,44.6091,44.618,44.5912,44.618,38788.0
2018-07-09 14:15:00,49.93,49.95,49.92,49.93,24123.0,44.618,44.6359,44.6091,44.618,24123.0
2018-07-09 14:20:00,49.94,49.95,49.92,49.94,27065.0,44.6269,44.6359,44.6091,44.6269,27065.0
2018-07-09 14:25:00,49.95,49.97,49.94,49.96,38596.0,44.6359,44.6538,44.6269,44.6448,38596.0
2018-07-09 14:30:00,49.96,49.97,49.92,49.92,23590.0,44.6448,44.6538,44.6091,44.6091,23590.0
2018-07-09 14:35:00,49.93,49.94,49.91,49.91,12107.0,44.618,44.6269,44.6001,44.6001,12107.0
2018-07-09 14:40:00,49.92,49.93,49.91,49.92,41759.0,44.6091,44.618,44.6001,44.6091,41759.0
2018-07-09 14:45:00,49.91,49.92,49.88,49.89,32182.0,44.6001,44.6091,44.5733,44.5823,32182.0
2018-07-09 14:50:00,49.9,49.9,49.86,49.87,18974.0,44.5912,44.5912,44.5555,44.5644,18974.0
2018-07-09 14:55:00,49.87,49.87,49.84,49.84,16700.0,44.5644,44.5644,44.5376,44.5376,16700.0
2018-07-09 15:00:00,49.85,49.87,49.82,49.83,22586.0,44.5465,44.5644,44.5197,44.5286,22586.0
2018-07-09 15:05:00,49.84,49.87,49.83,49.87,32058.0,44.5376,44.5644,44.5286,44.5644,32058.0
2018-07-09 15:10:00,49.86,49.88,49.86,49.88,13887.0,44.5555,44.5733,44.5555,44.5733,13887.0
2018-07-09 15:15:00,49.87,49.87,49.81,49.83,29393.0,44.5644,44.5644,44.5108,44.5286,29393.0
2018-07-09 15:20:00,49.83,49.86,49.82,49.84,23137.0,44.5286,44.5555,44.5197,44.5376,23137.0
2018-07-09 15:25:00,49.85,49.86,49.83,49.85,24990.0,44.5465,44.5555,44.5286,44.5465,24990.0
2018-07-09 15:30:00,49.85,49.89,49.84,49.87,65674.0,44.5465,44.5823,44.5376,44.5644,65674.0
2018-07-09 15:35:00,49.87,49.92,49.86,49.91,27561.0,44.5644,44.6091,44.5555,44.6001,27561.0
2018-07-09 15:40:00,49.91,49.95,49.9,49.94,43886.0,44.6001,44.6359,44.5912,44.6269,43886.0
2018-07-09 15:45:00,49.94,49.95,49.91,49.95,84200.0,44.6269,44.6359,44.6001,44.6359,84200.0
2018-07-09 15:50:00,49.94,49.95,49.91,49.93,116204.0,44.6269,44.6359,44.6001,44.618,116204.0
2018-07-09 15:55:00,49.92,49.97,49.91,49.95,378073.0,44.6091,44.6538,44.6001,44.6359,378073.0
2018-07-10 09:30:00,49.98,50.03,49.91,49.97,76923.0,44.6627,44.7074,44.6001,44.6538,76923.0
2018-07-10 09:35:00,49.97,50.03,49.88,49.9,73717.0,44.6538,44.7074,44.5733,44.5912,73717.0
2018-07-10 09:40:00,49.91,49.91,49.79,49.87,65001.0,44.6001,44.6001,44.4929,44.5644,65001.0
2018-07-10 09:45:00,49.87,49.92,49.72,49.73,47593.0,44.5644,44.6091,44.4304,44.4393,47593.0
2018-07-10 09:50:00,49.73,49.76,49.65,49.67,44190.0,44.4393,44.4661,44.3678,44.3857,44190.0
2018-07-10 09:55:00,49.67,49.77,49.67,49.73,28110.0,44.3857,44.475,44.3857,44.4393,28110.0
2018-07-10 10:00:00,49.73,49.76,49.67,49.72,171118.0,44.4393,44.4661,44.3857,44.4304,171118.0
2018-07-10 10:05:00,49.72,49.77,49.71,49.76,369735.0,44.4304,44.475,44.4214,44.4661,369735.0
2018-07-10 10:10:00,49.76,49.83,49.75,49.81,196600.0,44.4661,44.5286,44.4572,44.5108,196600.0
2018-07-10 10:15:00,49.81,49.86,49.81,49.84,108378.0,44.5108,44.5555,44.5108,44.5376,108378.0
2018-07-10 10:20:00,49.84,49.84,49.73,49.75,58294.0,44.5376,44.5376,44.4393,44.4572,58294.0
2018-07-10 10:25:00,49.75,49.75,49.69,49.7,48413.0,44.4572,44.4572,44.4035,44.4125,48413.0
2018-07-10 10:30:00,49.69,49.76,49.68,49.74,55307.0,44.4035,44.4661,44.3946,44.4482,55307.0
2018-07-10 10:35:00,49.73,49.8,49.72,49.8,41849.0,44.4393,44.5018,44.4304,44.5018,41849.0
2018-07-10 10:40:00,49.79,49.81,49.77,49.8,23363.0,44.4929,44.5108,44.475,44.5018,23363.0
2018-07-10 10:45:00,49.8,49.82,49.72,49.74,38731.0,44.5018,44.5197,44.4304,44.4482,38731.0
2018-07-10 10:50:00,49.73,49.74,49.71,49.71,20625.0,44.4393,44.4482,44.4214,44.4214,20625.0
2018-07-10 10:55:00,49.71,49.76,49.69,49.75,30443.0,44.4214,44.4661,44.4035,44.4572,30443.0
2018-07-10 11:00:00,49.75,49.77,49.64,49.64,63286.0,44.4572,44.475,44.3589,44.3589,63286.0
2018-07-10 11:05:00,49.64,49.67,49.63,49.66,67982.0,44.3589,44.3857,44.3499,44.3767,67982.0
2018-07-10 11:10:00,49.65,49.66,49.59,49.62,110782.0,44.3678,44.3767,44.3142,44.341,110782.0
2018-07-10 11:15:00,49.62,49.65,49.6,49.64,51561.0,44.341,44.3678,44.3231,44.3589,51561.0
2018-07-10 11:20:00,49.64,49.65,49.55,49.55,37346.0,44.3589,44.3678,44.2784,44.2784,37346.0
2018-07-10 11:25:00,49.56,49.58,49.53,49.54,48358.0,44.2874,44.3052,44.2606,44.2695,48358.0
2018-07-10 11:30:00,49.53,49.57,49.52,49.54,52108.0,44.2606,44.2963,44.2516,44.2695,52108.0
2018-07-10 11:35:00,49.54,49.6,49.54,49.59,55263.0,44.2695,44.3231,44.2695,44.3142,55263.0
2018-07-10 11:40:00,49.61,49.66,49.6,49.66,15800.0,44.3321,44.3767,44.3231,44.3767,15800.0
2018-07-10 11:45:00,49.64,49.66,49.61,49.65,19722.0,44.3589,44.3767,44.3321,44.3678,19722.0
2018-07-10 11:50:00,49.64,49.64,49.6,49.62,21997.0,44.3589,44.3589,44.3231,44.341,21997.0
2018-07-10 11:55:00,49.62,49.62,49.58,49.59,20683.0,44.341,44.341,44.3052,44.3142,20683.0
2018-07-10 12:00:00,49.59,49.6,49.55,49.56,43477.0,44.3142,44.3231,44.2784,44.2874,43477.0
2018-07-10 12:05:00,49.55,49.57,49.54,49.55,40210.0,44.2784,44.2963,44.2695,44.2784,40210.0
2018-07-10 12:10:00,49.55,49.57,49.53,49.57,60185.0,44.2784,44.2963,44.2606,44.2963,60185.0
2018-07-10 12:15:00,49.57,49.6,49.56,49.57,110196.0,44.2963,44.3231,44.2874,44.2963,110196.0
2018-07-10 12:20:00,49.57,49.59,49.53,49.54,134138.0,44.2963,44.3142,44.2606,44.2695,134138.0
2018-07-10 12:25:00,49.53,49.57,49.52,49.56,48926.0,44.2606,44.2963,44.2516,44.2874,48926.0
2018-07-10 12:30:00,49.57,49.61,49.56,49.61,142522.0,44.2963,44.3321,44.2874,44.3321,142522.0
2018-07-10 12:35:00,49.61,49.63,49.59,49.6,52245.0,44.3321,44.3499,44.3142,44.3231,52245.0
2018-07-10 12:40:00,49.59,49.61,49.55,49.55,26533.0,44.3142,44.3321,44.2784,44.2784,26533.0
2018-07-10 12:45:00,49.55,49.56,49.5,49.51,32768.0,44.2784,44.2874,44.2338,44.2427,32768.0
2018-07-10 12:50:00,49.52,49.53,49.45,49.48,117579.0,44.2516,44.2606,44.1891,44.2159,117579.0
2018-07-10 12:55:00,49.49,49.51,49.48,49.51,122064.0,44.2248,44.2427,44.2159,44.2427,122064.0
2018-07-10 13:00:00,49.5,49.5,49.47,49.48,84977.0,44.2338,44.2338,44.2069,44.2159,84977.0
2018-07-10 13:05:00,49.48,49.49,49.45,49.46,55820.0,44.2159,44.2248,44.1891,44.198,55820.0
2018-07-10 13:10:00,49.46,49.5,49.42,49.42,176893.0,44.198,44.2338,44.1623,44.1623,176893.0
2018-07-10 13:15:00,49.42,49.44,49.41,49.41,52089.0,44.1623,44.1801,44.1533,44.1533,52089.0
2018-07-10 13:20:00,49.43,49.43,49.39,49.39,59278.0,44.1712,44.1712,44.1355,44.1355,59278.0
2018-07-10 13:25:00,49.39,49.43,49.38,49.41,63104.0,44.1355,44.1712,44.1265,44.1533,63104.0
2018-07-10 13:30:00,49.41,49.43,49.4,49.41,69139.0,44.1533,44.1712,44.1444,44.1533,69139.0
2018-07-10 13:35:00,49.41,49.41,49.36,49.37,101614.0,44.1533,44.1533,44.1087,44.1176,101614.0
2018-07-10 13:40:00,49.38,49.42,49.36,49.41,52800.0,44.1265,44.1623,44.1087,44.1533,52800.0
2018-07-10 13:45:00,49.42,49.42,49.38,49.39,26130.0,44.1623,44.1623,44.1265,44.1355,26130.0
2018-07-10 13:50:00,49.4,49.42,49.38,49.41,28800.0,44.1444,44.1623,44.1265,44.1533,28800.0
2018-07-10 13:55:00,49.41,49.46,49.41,49.45,131748.0,44.1533,44.198,44.1533,44.1891,131748.0
2018-07-10 14:00:00,49.46,49.47,49.45,49.46,13082.0,44.198,44.2069,44.1891,44.198,13082.0
2018-07-10 14:05:00,49.46,49.46,49.42,49.43,107227.0,44.198,44.198,44.1623,44.1712,107227.0
2018-07-10 14:10:00,49.43,49.45,49.42,49.43,107896.0,44.1712,44.1891,44.1623,44.1712,107896.0
2018-07-10 14:15:00,49.43,49.45,49.41,49.44,68283.0,44.1712,44.1891,44.1533,44.1801,68283.0
2018-07-10 14:20:00,49.44,49.44,49.4,49.41,116057.0,44.1801,44.1801,44.1444,44.1533,116057.0
2018-07-10 14:25:00,49.41,49.46,49.41,49.45,54831.0,44.1533,44.198,44.1533,44.1891,54831.0
2018-07-10 14:30:00,49.46,49.48,49.45,49.47,79181.0,44.198,44.2159,44.1891,44.2069,79181.0
2018-07-10 14:35:00,49.47,49.49,49.46,49.49,29320.0,44.2069,44.2248,44.198,44.2248,29320.0
2018-07-10 14:40:00,49.48,49.49,49.45,49.45,118781.0,44.2159,44.2248,44.1891,44.1891,118781.0
2018-07-10 14:45:00,49.45,49.45,49.41,49.45,155926.0,44.1891,44.1891,44.1533,44.1891,155926.0
2018-07-10 14:50:00,49.45,49.45,49.43,49.44,149025.0,44.1891,44.1891,44.1712,44.1801,149025.0
2018-07-10 14:55:00,49.44,49.49,49.43,49.47,118507.0,44.1801,44.2248,44.1712,44.2069,118507.0
2018-07-10 15:00:00,49.48,49.48,49.44,49.44,167234.0,44.2159,44.2159,44.1801,44.1801,167234.0
2018-07-10 15:05:00,49.44,49.46,49.42,49.45,73338.0,44.1801,44.198,44.1623,44.1891,73338.0
2018-07-10 15:10:00,49.45,49.47,49.44,49.46,50308.0,44.1891,44.2069,44.1801,44.198,50308.0
2018-07-10 15:15:00,49.46,49.5,49.46,49.5,129050.0,44.198,44.2338,44.198,44.2338,129050.0
2018-07-10 15:20:00,49.5,49.51,49.49,49.49,91745.0,44.2338,44.2427,44.2248,44.2248,91745.0
2018-07-10 15:25:00,49.49,49.51,49.48,49.5,63800.0,44.2248,44.2427,44.2159,44.2338,63800.0
2018-07-10 15:30:00,49.5,49.55,49.5,49.54,54855.0,44.2338,44.2784,44.2338,44.2695,54855.0
2018-07-10 15:35:00,49.54,49.6,49.54,49.59,78464.0,44.2695,44.3231,44.2695,44.3142,78464.0
2018-07-10 15:40:00,49.59,49.59,49.56,49.58,91669.0,44.3142,44.3142,44.2874,44.3052,91669.0
2018-07-10 15:45:00,49.58,49.59,49.56,49.57,77476.0,44.3052,44.3142,44.2874,44.2963,77476.0
2018-07-10 15:50:00,49.57,49.6,49.57,49.59,166566.0,44.2963,44.3231,44.2963,44.3142,166566.0
2018-07-10 15:55:00,49.59,49.64,49.58,49.62,430982.0,44.3142,44.3589,44.3052,44.341,430982.0
2018-07-11 09:30:00,49.31,49.4,49.19,49.24,224860.0,44.064,44.1444,43.9567,44.0014,224860.0
2018-07-11 09:35:00,49.24,49.25,49.19,49.21,106380.0,44.0014,44.0104,43.9567,43.9746,106380.0
2018-07-11 09:40:00,49.2,49.21,49.0,49.01,186756.0,43.9657,43.9746,43.787,43.7959,186756.0
2018-07-11 09:45:00,49.01,49.01,48.86,48.88,263457.0,43.7959,43.7959,43.6618,43.6797,263457.0
2018-07-11 09:50:00,48.89,48.97,48.79,48.88,343990.0,43.6887,43.7601,43.5993,43.6797,343990.0
2018-07-11 09:55:00,48.88,49.02,48.88,49.02,136602.0,43.6797,43.8048,43.6797,43.8048,136602.0
2018-07-11 10:00:00,49.01,49.07,48.99,49.03,389771.0,43.7959,43.8495,43.778,43.8138,389771.0
2018-07-11 10:05:00,49.03,49.07,49.02,49.06,126545.0,43.8138,43.8495,43.8048,43.8406,126545.0
2018-07-11 10:10:00,49.06,49.17,49.01,49.16,61930.0,43.8406,43.9389,43.7959,43.9299,61930.0
2018-07-11 10:15:00,49.16,49.21,49.16,49.2,49112.0,43.9299,43.9746,43.9299,43.9657,49112.0
2018-07-11 10:20:00,49.19,49.25,49.17,49.23,68466.0,43.9567,44.0104,43.9389,43.9925,68466.0
2018-07-11 10:25:00,49.23,49.33,49.23,49.33,181603.0,43.9925,44.0818,43.9925,44.0818,181603.0
2018-07-11 10:30:00,49.33,49.34,49.31,49.31,43079.0,44.0818,44.0908,44.064,44.064,43079.0
2018-07-11 10:35:00,49.31,49.39,49.29,49.39,39055.0,44.064,44.1355,44.0461,44.1355,39055.0
2018-07-11 10:40:00,49.39,49.42,49.34,49.36,93738.0,44.1355,44.1623,44.0908,44.1087,93738.0
2018-07-11 10:45:00,49.36,49.36,49.31,49.33,57624.0,44.1087,44.1087,44.064,44.0818,57624.0
2018-07-11 10:50:00,49.33,49.37,49.31,49.32,52754.0,44.0818,44.1176,44.064,44.0729,52754.0
2018-07-11 10:55:00,49.32,49.33,49.28,49.33,56107.0,44.0729,44.0818,44.0372,44.0818,56107.0
2018-07-11 11:00:00,49.33,49.39,49.31,49.31,61948.0,44.0818,44.1355,44.064,44.064,61948.0
2018-07-11 11:05:00,49.32,49.35,49.29,49.3,21845.0,44.0729,44.0997,44.0461,44.055,21845.0
2018-07-11 11:10:00,49.29,49.33,49.28,49.31,38544.0,44.0461,44.0818,44.0372,44.064,38544.0
2018-07-11 11:15:00,49.31,49.33,49.26,49.28,32288.0,44.064,44.0818,44.0193,44.0372,32288.0
2018-07-11 11:20:00,49.27,49.28,49.23,49.24,15201.0,44.0282,44.0372,43.9925,44.0014,15201.0
2018-07-11 11:25:00,49.24,49.24,49.18,49.19,117022.0,44.0014,44.0014,43.9478,43.9567,117022.0
2018-07-11 11:30:00,49.19,49.19,49.15,49.15,67452.0,43.9567,43.9567,43.921,43.921,67452.0
2018-07-11 11:35:00,49.16,49.2,49.15,49.15,24714.0,43.9299,43.9657,43.921,43.921,24714.0
2018-07-11 11:40:00,49.14,49.17,49.11,49.11,34252.0,43.9121,43.9389,43.8852,43.8852,34252.0
2018-07-11 11:45:00,49.11,49.16,49.1,49.16,37781.0,43.8852,43.9299,43.8763,43.9299,37781.0
2018-07-11 11:50:00,49.17,49.19,49.15,49.15,19631.0,43.9389,43.9567,43.921,43.921,19631.0
2018-07-11 11:55:00,49.14,49.19,49.13,49.14,17152.0,43.9121,43.9567,43.9031,43.9121,17152.0
2018-07-11 12:00:00,49.14,49.15,49.09,49.13,63898.0,43.9121,43.921,43.8674,43.9031,63898.0
2018-07-11 12:05:00,49.13,49.15,49.1,49.12,120097.0,43.9031,43.921,43.8763,43.8942,120097.0
2018-07-11 12:10:00,49.12,49.13,49.07,49.09,76389.0,43.8942,43.9031,43.8495,43.8674,76389.0
2018-07-11 12:15:00,49.08,49.13,49.06,49.1,88069.0,43.8584,43.9031,43.8406,43.8763,88069.0
2018-07-11 12:20:00,49.09,49.11,49.06,49.06,303868.0,43.8674,43.8852,43.8406,43.8406,303868.0
2018-07-11 12:25:00,49.07,49.08,49.04,49.06,109213.0,43.8495,43.8584,43.8227,43.8406,109213.0
2018-07-11 12:30:00,49.06,49.1,49.05,49.09,89740.0,43.8406,43.8763,43.8316,43.8674,89740.0
2018-07-11 12:35:00,49.1,49.11,49.08,49.08,27034.0,43.8763,43.8852,43.8584,43.8584,27034.0
2018-07-11 12:40:00,49.09,49.1,49.06,49.06,28210.0,43.8674,43.8763,43.8406,43.8406,28210.0
2018-07-11 12:45:00,49.06,49.09,49.05,49.07,48778.0,43.8406,43.8674,43.8316,43.8495,48778.0
2018-07-11 12:50:00,49.07,49.08,49.05,49.08,44370.0,43.8495,43.8584,43.8316,43.8584,44370.0
2018-07-11 12:55:00,49.07,49.08,49.03,49.08,48522.0,43.8495,43.8584,43.8138,43.8584,48522.0
2018-07-11 13:00:00,49.08,49.1,49.06,49.06,40982.0,43.8584,43.8763,43.8406,43.8406,40982.0
2018-07-11 13:05:00,49.05,49.07,49.02,49.03,22612.0,43.8316,43.8495,43.8048,43.8138,22612.0
2018-07-11 13:10:00,49.03,49.06,49.01,49.02,91529.0,43.8138,43.8406,43.7959,43.8048,91529.0
2018-07-11 13:15:00,49.03,49.05,49.01,49.02,84260.0,43.8138,43.8316,43.7959,43.8048,84260.0
2018-07-11 13:20:00,49.03,49.1,49.02,49.1,64858.0,43.8138,43.8763,43.8048,43.8763,64858.0
2018-07-11 13:25:00,49.09,49.1,49.07,49.09,89722.0,43.8674,43.8763,43.8495,43.8674,89722.0
2018-07-11 13:30:00,49.09,49.15,49.09,49.12,28462.0,43.8674,43.921,43.8674,43.8942,28462.0
2018-07-11 13:35:00,49.12,49.13,49.11,49.13,30510.0,43.8942,43.9031,43.8852,43.9031,30510.0
2018-07-11 13:40:00,49.13,49.15,49.11,49.13,24651.0,43.9031,43.921,43.8852,43.9031,24651.0
2018-07-11 13:45:00,49.13,49.14,49.11,49.12,15544.0,43.9031,43.9121,43.8852,43.8942,15544.0
2018-07-11 13:50:00,49.11,49.14,49.08,49.11,95612.0,43.8852,43.9121,43.8584,43.8852,95612.0
2018-07-11 13:55:00,49.11,49.14,49.11,49.13,18246.0,43.8852,43.9121,43.8852,43.9031,18246.0
2018-07-11 14:00:00,49.13,49.15,49.13,49.14,165784.0,43.9031,43.921,43.9031,43.9121,165784.0
2018-07-11 14:05:00,49.13,49.14,49.1,49.11,116536.0,43.9031,43.9121,43.8763,43.8852,116536.0
2018-07-11 14:10:00,49.1,49.1,49.04,49.05,120283.0,43.8763,43.8763,43.8227,43.8316,120283.0
2018-07-11 14:15:00,49.05,49.07,49.05,49.07,111936.0,43.8316,43.8495,43.8316,43.8495,111936.0
2018-07-11 14:20:00,49.07,49.15,49.07,49.13,39132.0,43.8495,43.921,43.8495,43.9031,39132.0
2018-07-11 14:25:00,49.13,49.17,49.11,49.16,58771.0,43.9031,43.9389,43.8852,43.9299,58771.0
2018-07-11 14:30:00,49.16,49.23,49.16,49.22,80875.0,43.9299,43.9925,43.9299,43.9835,80875.0
2018-07-11 14:35:00,49.21,49.22,49.2,49.21,20495.0,43.9746,43.9835,43.9657,43.9746,20495.0
2018-07-11 14:40:00,49.21,49.21,49.16,49.2,166084.0,43.9746,43.9746,43.9299,43.9657,166084.0
2018-07-11 14:45:00,49.21,49.23,49.2,49.23,30785.0,43.9746,43.9925,43.9657,43.9925,30785.0
2018-07-11 14:50:00,49.22,49.24,49.22,49.24,28685.0,43.9835,44.0014,43.9835,44.0014,28685.0
2018-07-11 14:55:00,49.25,49.26,49.22,49.23,40013.0,44.0104,44.0193,43.9835,43.9925,40013.0
2018-07-11 15:00:00,49.23,49.27,49.22,49.26,94248.0,43.9925,44.0282,43.9835,44.0193,94248.0
2018-07-11 15:05:00,49.26,49.3,49.26,49.29,17052.0,44.0193,44.055,44.0193,44.0461,17052.0
2018-07-11 15:10:00,49.29,49.3,49.27,49.28,27133.0,44.0461,44.055,44.0282,44.0372,27133.0
2018-07-11 15:15:00,49.29,49.29,49.23,49.24,52660.0,44.0461,44.0461,43.9925,44.0014,52660.0
2018-07-11 15:20:00,49.25,49.25,49.21,49.24,46514.0,44.0104,44.0104,43.9746,44.0014,46514.0
2018-07-11 15:25:00,49.23,49.24,49.18,49.19,120094.0,43.9925,44.0014,43.9478,43.9567,120094.0
2018-07-11 15:30:00,49.19,49.24,49.19,49.24,46612.0,43.9567,44.0014,43.9567,44.0014,46612.0
2018-07-11 15:35:00,49.24,49.25,49.22,49.23,92527.0,44.0014,44.0104,43.9835,43.9925,92527.0
2018-07-11 15:40:00,49.23,49.24,49.2,49.2,117624.0,43.9925,44.0014,43.9657,43.9657,117624.0
2018-07-11 15:45:00,49.21,49.24,49.2,49.24,228729.0,43.9746,44.0014,43.9657,44.0014,228729.0
2018-07-11 15:50:00,49.23,49.24,49.18,49.21,104655.0,43.9925,44.0014,43.9478,43.9746,104655.0
2018-07-11 15:55:00,49.21,49.22,49.15,49.18,330828.0,43.9746,43.9835,43.921,43.9478,330828.0
2018-07-12 09:30:00,49.22,49.26,49.01,49.05,29107.0,43.9835,44.0193,43.7959,43.8316,29107.0
2018-07-12 09:35:00,49.04,49.04,48.83,48.83,157402.0,43.8227,43.8227,43.635,43.635,157402.0
2018-07-12 09:40:00,48.82,48.83,48.73,48.73,174818.0,43.6261,43.635,43.5457,43.5457,174818.0
2018-07-12 09:45:00,48.72,48.87,48.69,48.87,116040.0,43.5367,43.6708,43.5099,43.6708,116040.0
2018-07-12 09:50:00,48.88,48.98,48.85,48.98,72580.0,43.6797,43.7691,43.6529,43.7691,72580.0
2018-07-12 09:55:00,48.99,49.06,48.95,49.03,83961.0,43.778,43.8406,43.7423,43.8138,83961.0
2018-07-12 10:00:00,49.03,49.1,49.0,49.08,129736.0,43.8138,43.8763,43.787,43.8584,129736.0
2018-07-12 10:05:00,49.08,49.13,49.06,49.08,23352.0,43.8584,43.9031,43.8406,43.8584,23352.0
2018-07-12 10:10:00,49.08,49.14,49.05,49.14,27697.0,43.8584,43.9121,43.8316,43.9121,27697.0
2018-07-12 10:15:00,49.13,49.15,49.07,49.07,29981.0,43.9031,43.921,43.8495,43.8495,29981.0
2018-07-12 10:20:00,49.07,49.08,48.97,48.99,14704.0,43.8495,43.8584,43.7601,43.778,14704.0
2018-07-12 10:25:00,48.98,49.03,48.95,48.99,22900.0,43.7691,43.8138,43.7423,43.778,22900.0
2018-07-12 10:30:00,48.99,49.0,48.93,48.96,117424.0,43.778,43.787,43.7244,43.7512,117424.0
2018-07-12 10:35:00,48.96,48.96,48.89,48.93,23600.0,43.7512,43.7512,43.6887,43.7244,23600.0
2018-07-12 10:40:00,48.94,48.97,48.84,48.85,66082.0,43.7333,43.7601,43.644,43.6529,66082.0
2018-07-12 10:45:00,48.84,48.89,48.83,48.87,76127.0,43.644,43.6887,43.635,43.6708,76127.0
2018-07-12 10:50:00,48.88,48.92,48.74,48.75,471165.0,43.6797,43.7155,43.5546,43.5635,471165.0
2018-07-12 10:55:00,48.75,48.76,48.69,48.7,272777.0,43.5635,43.5725,43.5099,43.5189,272777.0
2018-07-12 11:00:00,48.69,48.71,48.65,48.68,248715.0,43.5099,43.5278,43.4742,43.501,248715.0
2018-07-12 11:05:00,48.69,48.7,48.62,48.66,181150.0,43.5099,43.5189,43.4474,43.4831,181150.0
2018-07-12 11:10:00,48.66,48.72,48.65,48.72,113291.0,43.4831,43.5367,43.4742,43.5367,113291.0
2018-07-12 11:15:00,48.72,48.73,48.69,48.72,56001.0,43.5367,43.5457,43.5099,43.5367,56001.0
2018-07-12 11:20:00,48.71,48.71,48.66,48.69,221739.0,43.5278,43.5278,43.4831,43.5099,221739.0
2018-07-12 11:25:00,48.69,48.7,48.64,48.66,98210.0,43.5099,43.5189,43.4653,43.4831,98210.0
2018-07-12 11:30:00,48.66,48.7,48.64,48.65,59157.0,43.4831,43.5189,43.4653,43.4742,59157.0
2018-07-12 11:35:00,48.65,48.66,48.56,48.58,132792.0,43.4742,43.4831,43.3938,43.4116,132792.0
2018-07-12 11:40:00,48.58,48.58,48.5,48.56,204839.0,43.4116,43.4116,43.3401,43.3938,204839.0
2018-07-12 11:45:00,48.56,48.57,48.51,48.54,371385.0,43.3938,43.4027,43.3491,43.3759,371385.0
2018-07-12 11:50:00,48.54,48.57,48.53,48.56,53872.0,43.3759,43.4027,43.367,43.3938,53872.0
2018-07-12 11:55:00,48.55,48.65,48.55,48.64,105308.0,43.3848,43.4742,43.3848,43.4653,105308.0
2018-07-12 12:00:00,48.65,48.65,48.6,48.61,37973.0,43.4742,43.4742,43.4295,43.4384,37973.0
2018-07-12 12:05:00,48.61,48.69,48.61,48.69,27180.0,43.4384,43.5099,43.4384,43.5099,27180.0
2018-07-12 12:10:00,48.69,48.73,48.68,48.73,89207.0,43.5099,43.5457,43.501,43.5457,89207.0
2018-07-12 12:15:00,48.73,48.77,48.72,48.74,85267.0,43.5457,43.5814,43.5367,43.5546,85267.0
2018-07-12 12:20:00,48.74,48.81,48.74,48.81,20353.0,43.5546,43.6172,43.5546,43.6172,20353.0
2018-07-12 12:25:00,48.8,48.85,48.79,48.84,36935.0,43.6082,43.6529,43.5993,43.644,36935.0
2018-07-12 12:30:00,48.85,48.92,48.85,48.91,36914.0,43.6529,43.7155,43.6529,43.7065,36914.0
2018-07-12 12:35:00,48.91,48.96,48.91,48.93,40816.0,43.7065,43.7512,43.7065,43.7244,40816.0
2018-07-12 12:40:00,48.92,48.93,48.87,48.91,104989.0,43.7155,43.7244,43.6708,43.7065,104989.0
2018-07-12 12:45:00,48.91,48.93,48.89,48.89,49636.0,43.7065,43.7244,43.6887,43.6887,49636.0
2018-07-12 12:50:00,48.88,48.93,48.87,48.93,36975.0,43.6797,43.7244,43.6708,43.7244,36975.0
2018-07-12 12:55:00,48.93,49.01,48.92,49.01,65833.0,43.7244,43.7959,43.7155,43.7959,65833.0
2018-07-12 13:00:00,49.01,49.04,48.98,49.03,511527.0,43.7959,43.8227,43.7691,43.8138,511527.0
2018-07-12 13:05:00,49.02,49.03,48.92,48.93,100801.0,43.8048,43.8138,43.7155,43.7244,100801.0
2018-07-12 13:10:00,48.93,48.94,48.91,48.94,82041.0,43.7244,43.7333,43.7065,43.7333,82041.0
2018-07-12 13:15:00,48.94,48.98,48.94,48.95,97676.0,43.7333,43.7691,43.7333,43.7423,97676.0
2018-07-12 13:20:00,48.95,48.96,48.93,48.95,27806.0,43.7423,43.7512,43.7244,43.7423,27806.0
2018-07-12 13:25:00,48.96,48.98,48.95,48.98,25353.0,43.7512,43.7691,43.7423,43.7691,25353.0
2018-07-12 13:30:00,48.97,48.99,48.94,48.96,31576.0,43.7601,43.778,43.7333,43.7512,31576.0
2018-07-12 13:35:00,48.96,48.97,48.94,48.97,27349.0,43.7512,43.7601,43.7333,43.7601,27349.0
2018-07-12 13:40:00,48.97,48.99,48.96,48.96,21003.0,43.7601,43.778,43.7512,43.7512,21003.0
2018-07-12 13:45:00,48.96,48.99,48.95,48.95,16953.0,43.7512,43.778,43.7423,43.7423,16953.0
2018-07-12 13:50:00,48.95,48.96,48.92,48.93,29990.0,43.7423,43.7512,43.7155,43.7244,29990.0
2018-07-12 13:55:00,48.93,48.94,48.92,48.94,16078.0,43.7244,43.7333,43.7155,43.7333,16078.0
2018-07-12 14:00:00,48.93,48.96,48.91,48.94,40014.0,43.7244,43.7512,43.7065,43.7333,40014.0
2018-07-12 14:05:00,48.93,48.94,48.91,48.93,38835.0,43.7244,43.7333,43.7065,43.7244,38835.0
2018-07-12 14:10:00,48.94,48.96,48.91,48.91,17192.0,43.7333,43.7512,43.7065,43.7065,17192.0
2018-07-12 14:15:00,48.91,48.94,48.91,48.93,21570.0,43.7065,43.7333,43.7065,43.7244,21570.0
2018-07-12 14:20:00,48.93,48.97,48.93,48.95,16966.0,43.7244,43.7601,43.7244,43.7423,16966.0
2018-07-12 14:25:00,48.96,48.99,48.96,48.98,6899.0,43.7512,43.778,43.7512,43.7691,6899.0
2018-07-12 14:30:00,48.98,48.98,48.95,48.97,85951.0,43.7691,43.7691,43.7423,43.7601,85951.0
2018-07-12 14:35:00,48.97,48.97,48.92,48.93,53482.0,43.7601,43.7601,43.7155,43.7244,53482.0
2018-07-12 14:40:00,48.93,48.94,48.92,48.94,38200.0,43.7244,43.7333,43.7155,43.7333,38200.0
2018-07-12 14:45:00,48.94,48.96,48.93,48.96,33608.0,43.7333,43.7512,43.7244,43.7512,33608.0
2018-07-12 14:50:00,48.96,48.99,48.95,48.98,45100.0,43.7512,43.778,43.7423,43.7691,45100.0
2018-07-12 14:55:00,48.98,49.0,48.97,48.98,69217.0,43.7691,43.787,43.7601,43.7691,69217.0
2018-07-12 15:00:00,48.98,49.01,48.96,49.0,77131.0,43.7691,43.7959,43.7512,43.787,77131.0
2018-07-12 15:05:00,48.99,49.0,48.94,48.95,55450.0,43.778,43.787,43.7333,43.7423,55450.0
2018-07-12 15:10:00,48.94,48.94,48.9,48.94,74458.0,43.7333,43.7333,43.6976,43.7333,74458.0
2018-07-12 15:15:00,48.94,48.98,48.93,48.96,33608.0,43.7333,43.7691,43.7244,43.7512,33608.0
2018-07-12 15:20:00,48.96,48.98,48.92,48.92,80283.0,43.7512,43.7691,43.7155,43.7155,80283.0
2018-07-12 15:25:00,48.92,48.99,48.92,48.99,42400.0,43.7155,43.778,43.7155,43.778,42400.0
2018-07-12 15:30:00,48.98,48.99,48.94,48.95,71998.0,43.7691,43.778,43.7333,43.7423,71998.0
2018-07-12 15:35:00,48.95,48.97,48.94,48.97,76787.0,43.7423,43.7601,43.7333,43.7601,76787.0
2018-07-12 15:40:00,48.97,48.98,48.94,48.94,70040.0,43.7601,43.7691,43.7333,43.7333,70040.0
2018-07-12 15:45:00,48.94,48.96,48.92,48.95,201175.0,43.7333,43.7512,43.7155,43.7423,201175.0
2018-07-12 15:50:00,48.95,48.96,48.93,48.94,203067.0,43.7423,43.7512,43.7244,43.7333,203067.0
2018-07-12 15:55:00,48.95,48.99,48.94,48.97,675396.0,43.7423,43.778,43.7333,43.7601,675396.0
2018-07-13 09:30:00,49.0,49.32,49.0,49.23,47790.0,43.787,44.0729,43.787,43.9925,47790.0
2018-07-13 09:35:00,49.23,49.38,49.23,49.35,43120.0,43.9925,44.1265,43.9925,44.0997,43120.0
2018-07-13 09:40:00,49.35,49.44,49.34,49.39,65494.0,44.0997,44.1801,44.0908,44.1355,65494.0
2018-07-13 09:45:00,49.4,49.52,49.39,49.45,60947.0,44.1444,44.2516,44.1355,44.1891,60947.0
2018-07-13 09:50:00,49.46,49.51,49.41,49.42,62976.0,44.198,44.2427,44.1533,44.1623,62976.0
2018-07-13 09:55:00,49.43,49.43,49.33,49.37,98184.0,44.1712,44.1712,44.0818,44.1176,98184.0
2018-07-13 10:00:00,49.36,49.47,49.36,49.46,37153.0,44.1087,44.2069,44.1087,44.198,37153.0
2018-07-13 10:05:00,49.46,49.48,49.41,49.43,160374.0,44.198,44.2159,44.1533,44.1712,160374.0
2018-07-13 10:10:00,49.43,49.46,49.39,49.44,206426.0,44.1712,44.198,44.1355,44.1801,206426.0
2018-07-13 10:15:00,49.44,49.51,49.44,49.47,127631.0,44.1801,44.2427,44.1801,44.2069,127631.0
2018-07-13 10:20:00,49.47,49.52,49.44,49.44,75942.0,44.2069,44.2516,44.1801,44.1801,75942.0
2018-07-13 10:25:00,49.44,49.46,49.37,49.38,63743.0,44.1801,44.198,44.1176,44.1265,63743.0
2018-07-13 10:30:00,49.38,49.41,49.38,49.4,28690.0,44.1265,44.1533,44.1265,44.1444,28690.0
2018-07-13 10:35:00,49.4,49.48,49.4,49.48,40446.0,44.1444,44.2159,44.1444,44.2159,40446.0
2018-07-13 10:40:00,49.47,49.48,49.41,49.46,21300.0,44.2069,44.2159,44.1533,44.198,21300.0
2018-07-13 10:45:00,49.45,49.46,49.36,49.36,14979.0,44.1891,44.198,44.1087,44.1087,14979.0
2018-07-13 10:50:00,49.36,49.39,49.32,49.34,46466.0,44.1087,44.1355,44.0729,44.0908,46466.0
2018-07-13 10:55:00,49.33,49.41,49.32,49.4,30300.0,44.0818,44.1533,44.0729,44.1444,30300.0
2018-07-13 11:00:00,49.4,49.48,49.4,49.45,43605.0,44.1444,44.2159,44.1444,44.1891,43605.0
2018-07-13 11:05:00,49.44,49.5,49.43,49.49,39138.0,44.1801,44.2338,44.1712,44.2248,39138.0
2018-07-13 11:10:00,49.48,49.52,49.47,49.48,25254.0,44.2159,44.2516,44.2069,44.2159,25254.0
2018-07-13 11:15:00,49.48,49.49,49.42,49.42,25905.0,44.2159,44.2248,44.1623,44.1623,25905.0
2018-07-13 11:20:00,49.41,49.52,49.41,49.5,25628.0,44.1533,44.2516,44.1533,44.2338,25628.0
2018-07-13 11:25:00,49.5,49.52,49.46,49.47,40192.0,44.2338,44.2516,44.198,44.2069,40192.0
2018-07-13 11:30:00,49.46,49.5,49.45,49.48,95482.0,44.198,44.2338,44.1891,44.2159,95482.0
2018-07-13 11:35:00,49.49,49.55,49.48,49.54,98660.0,44.2248,44.2784,44.2159,44.2695,98660.0
2018-07-13 11:40:00,49.53,49.57,49.49,49.55,82560.0,44.2606,44.2963,44.2248,44.2784,82560.0
2018-07-13 11:45:00,49.54,49.55,49.45,49.48,102197.0,44.2695,44.2784,44.1891,44.2159,102197.0
2018-07-13 11:50:00,49.48,49.52,49.48,49.52,20000.0,44.2159,44.2516,44.2159,44.2516,20000.0
2018-07-13 11:55:00,49.52,49.54,49.5,49.54,24364.0,44.2516,44.2695,44.2338,44.2695,24364.0
2018-07-13 12:00:00,49.54,49.55,49.52,49.54,19758.0,44.2695,44.2784,44.2516,44.2695,19758.0
2018-07-13 12:05:00,49.54,49.55,49.48,49.49,58676.0,44.2695,44.2784,44.2159,44.2248,58676.0
2018-07-13 12:10:00,49.49,49.49,49.45,49.46,21440.0,44.2248,44.2248,44.1891,44.198,21440.0
2018-07-13 12:15:00,49.47,49.47,49.43,49.45,6014.0,44.2069,44.2069,44.1712,44.1891,6014.0
2018-07-13 12:20:00,49.44,49.44,49.35,49.36,31750.0,44.1801,44.1801,44.0997,44.1087,31750.0
2018-07-13 12:25:00,49.36,49.4,49.34,49.4,29540.0,44.1087,44.1444,44.0908,44.1444,29540.0
2018-07-13 12:30:00,49.4,49.4,49.38,49.39,8977.0,44.1444,44.1444,44.1265,44.1355,8977.0
2018-07-13 12:35:00,49.39,49.42,49.38,49.41,26192.0,44.1355,44.1623,44.1265,44.1533,26192.0
2018-07-13 12:40:00,49.41,49.44,49.4,49.44,37604.0,44.1533,44.1801,44.1444,44.1801,37604.0
2018-07-13 12:45:00,49.43,49.46,49.41,49.44,99633.0,44.1712,44.198,44.1533,44.1801,99633.0
2018-07-13 12:50:00,49.43,49.44,49.39,49.42,25500.0,44.1712,44.1801,44.1355,44.1623,25500.0
2018-07-13 12:55:00,49.41,49.44,49.39,49.44,43213.0,44.1533,44.1801,44.1355,44.1801,43213.0
2018-07-13 13:00:00,49.44,49.45,49.41,49.44,42223.0,44.1801,44.1891,44.1533,44.1801,42223.0
2018-07-13 13:05:00,49.45,49.47,49.44,49.45,21500.0,44.1891,44.2069,44.1801,44.1891,21500.0
2018-07-13 13:10:00,49.44,49.44,49.4,49.41,44225.0,44.1801,44.1801,44.1444,44.1533,44225.0
2018-07-13 13:15:00,49.4,49.41,49.37,49.39,16510.0,44.1444,44.1533,44.1176,44.1355,16510.0
2018-07-13 13:20:00,49.39,49.4,49.36,49.38,15579.0,44.1355,44.1444,44.1087,44.1265,15579.0
2018-07-13 13:25:00,49.38,49.41,49.37,49.39,11849.0,44.1265,44.1533,44.1176,44.1355,11849.0
2018-07-13 13:30:00,49.39,49.39,49.32,49.32,26295.0,44.1355,44.1355,44.0729,44.0729,26295.0
2018-07-13 13:35:00,49.32,49.32,49.29,49.3,17952.0,44.0729,44.0729,44.0461,44.055,17952.0
2018-07-13 13:40:00,49.29,49.3,49.26,49.28,161268.0,44.0461,44.055,44.0193,44.0372,161268.0
2018-07-13 13:45:00,49.28,49.31,49.27,49.29,17700.0,44.0372,44.064,44.0282,44.0461,17700.0
2018-07-13 13:50:00,49.3,49.35,49.3,49.35,23563.0,44.055,44.0997,44.055,44.0997,23563.0
2018-07-13 13:55:00,49.35,49.39,49.35,49.38,5972.0,44.0997,44.1355,44.0997,44.1265,5972.0
2018-07-13 14:00:00,49.38,49.38,49.34,49.37,18141.0,44.1265,44.1265,44.0908,44.1176,18141.0
2018-07-13 14:05:00,49.38,49.39,49.36,49.38,8113.0,44.1265,44.1355,44.1087,44.1265,8113.0
2018-07-13 14:10:00,49.37,49.37,49.34,49.35,17440.0,44.1176,44.1176,44.0908,44.0997,17440.0
2018-07-13 14:15:00,49.35,49.35,49.32,49.33,11400.0,44.0997,44.0997,44.0729,44.0818,11400.0
2018-07-13 14:20:00,49.33,49.35,49.33,49.35,24012.0,44.0818,44.0997,44.0818,44.0997,24012.0
2018-07-13 14:25:00,49.36,49.39,49.34,49.39,18971.0,44.1087,44.1355,44.0908,44.1355,18971.0
2018-07-13 14:30:00,49.38,49.39,49.36,49.37,7960.0,44.1265,44.1355,44.1087,44.1176,7960.0
2018-07-13 14:35:00,49.37,49.37,49.35,49.36,12128.0,44.1176,44.1176,44.0997,44.1087,12128.0
2018-07-13 14:40:00,49.36,49.37,49.33,49.33,35583.0,44.1087,44.1176,44.0818,44.0818,35583.0
2018-07-13 14:45:00,49.34,49.34,49.3,49.31,27627.0,44.0908,44.0908,44.055,44.064,27627.0
2018-07-13 14:50:00,49.3,49.34,49.29,49.32,20930.0,44.055,44.0908,44.0461,44.0729,20930.0
2018-07-13 14:55:00,49.32,49.34,49.27,49.29,144092.0,44.0729,44.0908,44.0282,44.0461,144092.0
2018-07-13 15:00:00,49.29,49.31,49.28,49.3,17948.0,44.0461,44.064,44.0372,44.055,17948.0
2018-07-13 15:05:00,49.29,49.29,49.28,49.29,23626.0,44.0461,44.0461,44.0372,44.0461,23626.0
2018-07-13 15:10:00,49.29,49.32,49.28,49.32,22273.0,44.0461,44.0729,44.0372,44.0729,22273.0
2018-07-13 15:15:00,49.32,49.32,49.27,49.28,17106.0,44.0729,44.0729,44.0282,44.0372,17106.0
2018-07-13 15:20:00,49.27,49.28,49.24,49.26,33215.0,44.0282,44.0372,44.0014,44.0193,33215.0
2018-07-13 15:25:00,49.26,49.27,49.22,49.25,32393.0,44.0193,44.0282,43.9835,44.0104,32393.0
2018-07-13 15:30:00,49.25,49.27,49.24,49.25,24990.0,44.0104,44.0282,44.0014,44.0104,24990.0
2018-07-13 15:35:00,49.25,49.27,49.23,49.26,69236.0,44.0104,44.0282,43.9925,44.0193,69236.0
2018-07-13 15:40:00,49.26,49.26,49.2,49.2,141486.0,44.0193,44.0193,43.9657,43.9657,141486.0
2018-07-13 15:45:00,49.2,49.23,49.2,49.23,108761.0,43.9657,43.9925,43.9657,43.9925,108761.0
2018-07-13 15:50:00,49.23,49.25,49.2,49.23,413473.0,43.9925,44.0104,43.9657,43.9925,413473.0
2018-07-13 15:55:00,49.23,49.28,49.22,49.25,481369.0,43.9925,44.0372,43.9835,44.0104,481369.0
2018-07-16 09:30:00,49.31,49.49,49.31,49.46,50298.0,44.064,44.2248,44.064,44.198,50298.0
2018-07-16 09:35:00,49.47,49.47,49.16,49.16,69717.0,44.2069,44.2069,43.9299,43.9299,69717.0
2018-07-16 09:40:00,49.16,49.17,49.07,49.1,27393.0,43.9299,43.9389,43.8495,43.8763,27393.0
2018-07-16 09:45:00,49.09,49.09,48.95,49.02,48538.0,43.8674,43.8674,43.7423,43.8048,48538.0
2018-07-16 09:50:00,49.03,49.13,49.02,49.1,34100.0,43.8138,43.9031,43.8048,43.8763,34100.0
2018-07-16 09:55:00,49.1,49.14,49.06,49.07,39466.0,43.8763,43.9121,43.8406,43.8495,39466.0
2018-07-16 10:00:00,49.09,49.14,49.07,49.11,48760.0,43.8674,43.9121,43.8495,43.8852,48760.0
2018-07-16 10:05:00,49.11,49.11,49.02,49.04,64842.0,43.8852,43.8852,43.8048,43.8227,64842.0
2018-07-16 10:10:00,49.04,49.05,48.98,49.0,55347.0,43.8227,43.8316,43.7691,43.787,55347.0
2018-07-16 10:15:00,49.0,49.11,48.99,49.1,19254.0,43.787,43.8852,43.778,43.8763,19254.0
2018-07-16 10:20:00,49.1,49.11,49.03,49.06,24143.0,43.8763,43.8852,43.8138,43.8406,24143.0
2018-07-16 10:25:00,49.07,49.15,49.07,49.15,15949.0,43.8495,43.921,43.8495,43.921,15949.0
2018-07-16 10:30:00,49.14,49.23,49.13,49.13,31391.0,43.9121,43.9925,43.9031,43.9031,31391.0
2018-07-16 10:35:00,49.13,49.23,49.13,49.23,22056.0,43.9031,43.9925,43.9031,43.9925,22056.0
2018-07-16 10:40:00,49.24,49.25,49.18,49.19,22646.0,44.0014,44.0104,43.9478,43.9567,22646.0
2018-07-16 10:45:00,49.18,49.24,49.15,49.2,26656.0,43.9478,44.0014,43.921,43.9657,26656.0
2018-07-16 10:50:00,49.2,49.21,49.16,49.16,32500.0,43.9657,43.9746,43.9299,43.9299,32500.0
2018-07-16 10:55:00,49.16,49.17,49.11,49.16,28802.0,43.9299,43.9389,43.8852,43.9299,28802.0
2018-07-16 11:00:00,49.16,49.18,49.14,49.17,24645.0,43.9299,43.9478,43.9121,43.9389,24645.0
2018-07-16 11:05:00,49.17,49.26,49.17,49.21,16600.0,43.9389,44.0193,43.9389,43.9746,16600.0
2018-07-16 11:10:00,49.2,49.24,49.19,49.22,22929.0,43.9657,44.0014,43.9567,43.9835,22929.0
2018-07-16 11:15:00,49.22,49.25,49.21,49.22,14311.0,43.9835,44.0104,43.9746,43.9835,14311.0
2018-07-16 11:20:00,49.21,49.22,49.17,49.2,85848.0,43.9746,43.9835,43.9389,43.9657,85848.0
2018-07-16 11:25:00,49.2,49.29,49.19,49.27,40166.0,43.9657,44.0461,43.9567,44.0282,40166.0
2018-07-16 11:30:00,49.26,49.26,49.16,49.16,16860.0,44.0193,44.0193,43.9299,43.9299,16860.0
2018-07-16 11:35:00,49.16,49.21,49.16,49.17,19683.0,43.9299,43.9746,43.9299,43.9389,19683.0
2018-07-16 11:40:00,49.17,49.22,49.15,49.16,35884.0,43.9389,43.9835,43.921,43.9299,35884.0
2018-07-16 11:45:00,49.16,49.17,49.04,49.06,29119.0,43.9299,43.9389,43.8227,43.8406,29119.0
2018-07-16 11:50:00,49.07,49.14,49.07,49.09,20224.0,43.8495,43.9121,43.8495,43.8674,20224.0
2018-07-16 11:55:00,49.09,49.1,49.07,49.1,38209.0,43.8674,43.8763,43.8495,43.8763,38209.0
2018-07-16 12:00:00,49.1,49.11,49.05,49.07,46549.0,43.8763,43.8852,43.8316,43.8495,46549.0
2018-07-16 12:05:00,49.07,49.11,49.07,49.11,32986.0,43.8495,43.8852,43.8495,43.8852,32986.0
2018-07-16 12:10:00,49.12,49.13,49.09,49.13,48350.0,43.8942,43.9031,43.8674,43.9031,48350.0
2018-07-16 12:15:00,49.13,49.17,49.12,49.13,17789.0,43.9031,43.9389,43.8942,43.9031,17789.0
2018-07-16 12:20:00,49.13,49.17,49.12,49.17,19652.0,43.9031,43.9389,43.8942,43.9389,19652.0
2018-07-16 12:25:00,49.18,49.19,49.17,49.17,21353.0,43.9478,43.9567,43.9389,43.9389,21353.0
2018-07-16 12:30:00,49.18,49.19,49.15,49.18,19510.0,43.9478,43.9567,43.921,43.9478,19510.0
2018-07-16 12:35:00,49.19,49.19,49.13,49.14,19814.0,43.9567,43.9567,43.9031,43.9121,19814.0
2018-07-16 12:40:00,49.13,49.14,49.07,49.1,15579.0,43.9031,43.9121,43.8495,43.8763,15579.0
2018-07-16 12:45:00,49.1,49.11,49.07,49.07,17123.0,43.8763,43.8852,43.8495,43.8495,17123.0
2018-07-16 12:50:00,49.08,49.12,49.07,49.08,23104.0,43.8584,43.8942,43.8495,43.8584,23104.0
2018-07-16 12:55:00,49.08,49.12,49.08,49.11,19202.0,43.8584,43.8942,43.8584,43.8852,19202.0
2018-07-16 13:00:00,49.11,49.16,49.1,49.15,11900.0,43.8852,43.9299,43.8763,43.921,11900.0
2018-07-16 13:05:00,49.16,49.17,49.15,49.16,23206.0,43.9299,43.9389,43.921,43.9299,23206.0
2018-07-16 13:10:00,49.14,49.16,49.11,49.12,29284.0,43.9121,43.9299,43.8852,43.8942,29284.0
2018-07-16 13:15:00,49.11,49.18,49.11,49.17,11876.0,43.8852,43.9478,43.8852,43.9389,11876.0
2018-07-16 13:20:00,49.17,49.18,49.14,49.18,19413.0,43.9389,43.9478,43.9121,43.9478,19413.0
2018-07-16 13:25:00,49.17,49.18,49.13,49.14,16251.0,43.9389,43.9478,43.9031,43.9121,16251.0
2018-07-16 13:30:00,49.14,49.18,49.13,49.17,15031.0,43.9121,43.9478,43.9031,43.9389,15031.0
2018-07-16 13:35:00,49.18,49.25,49.18,49.25,18311.0,43.9478,44.0104,43.9478,44.0104,18311.0
2018-07-16 13:40:00,49.25,49.26,49.2,49.2,11016.0,44.0104,44.0193,43.9657,43.9657,11016.0
2018-07-16 13:45:00,49.21,49.22,49.2,49.2,7800.0,43.9746,43.9835,43.9657,43.9657,7800.0
2018-07-16 13:50:00,49.21,49.21,49.16,49.18,14400.0,43.9746,43.9746,43.9299,43.9478,14400.0
2018-07-16 13:55:00,49.18,49.18,49.15,49.18,8093.0,43.9478,43.9478,43.921,43.9478,8093.0
2018-07-16 14:00:00,49.17,49.18,49.11,49.12,33539.0,43.9389,43.9478,43.8852,43.8942,33539.0
2018-07-16 14:05:00,49.11,49.15,49.1,49.14,16067.0,43.8852,43.921,43.8763,43.9121,16067.0
2018-07-16 14:10:00,49.14,49.17,49.12,49.16,22200.0,43.9121,43.9389,43.8942,43.9299,22200.0
2018-07-16 14:15:00,49.16,49.2,49.16,49.19,17700.0,43.9299,43.9657,43.9299,43.9567,17700.0
2018-07-16 14:20:00,49.2,49.27,49.19,49.23,25700.0,43.9657,44.0282,43.9567,43.9925,25700.0
2018-07-16 14:25:00,49.23,49.25,49.22,49.23,8504.0,43.9925,44.0104,43.9835,43.9925,8504.0
2018-07-16 14:30:00,49.23,49.25,49.21,49.22,72756.0,43.9925,44.0104,43.9746,43.9835,72756.0
2018-07-16 14:35:00,49.22,49.24,49.21,49.23,19953.0,43.9835,44.0014,43.9746,43.9925,19953.0
2018-07-16 14:40:00,49.23,49.23,49.17,49.19,23090.0,43.9925,43.9925,43.9389,43.9567,23090.0
2018-07-16 14:45:00,49.19,49.2,49.15,49.16,11700.0,43.9567,43.9657,43.921,43.9299,11700.0
2018-07-16 14:50:00,49.17,49.18,49.11,49.13,9916.0,43.9389,43.9478,43.8852,43.9031,9916.0
2018-07-16 14:55:00,49.13,49.13,49.09,49.1,22556.0,43.9031,43.9031,43.8674,43.8763,22556.0
2018-07-16 15:00:00,49.1,49.15,49.1,49.14,10783.0,43.8763,43.921,43.8763,43.9121,10783.0
2018-07-16 15:05:00,49.14,49.19,49.14,49.19,11332.0,43.9121,43.9567,43.9121,43.9567,11332.0
2018-07-16 15:10:00,49.19,49.19,49.17,49.19,17926.0,43.9567,43.9567,43.9389,43.9567,17926.0
2018-07-16 15:15:00,49.19,49.23,49.19,49.23,20972.0,43.9567,43.9925,43.9567,43.9925,20972.0
2018-07-16 15:20:00,49.22,49.25,49.2,49.23,92135.0,43.9835,44.0104,43.9657,43.9925,92135.0
2018-07-16 15:25:00,49.23,49.24,49.21,49.22,38114.0,43.9925,44.0014,43.9746,43.9835,38114.0
2018-07-16 15:30:00,49.23,49.24,49.21,49.23,136978.0,43.9925,44.0014,43.9746,43.9925,136978.0
2018-07-16 15:35:00,49.22,49.26,49.21,49.25,35285.0,43.9835,44.0193,43.9746,44.0104,35285.0
2018-07-16 15:40:00,49.25,49.3,49.24,49.3,41809.0,44.0104,44.055,44.0014,44.055,41809.0
2018-07-16 15:45:00,49.29,49.34,49.28,49.32,57736.0,44.0461,44.0908,44.0372,44.0729,57736.0
2018-07-16 15:50:00,49.32,49.34,49.28,49.29,72366.0,44.0729,44.0908,44.0372,44.0461,72366.0
2018-07-16 15:55:00,49.29,49.35,49.29,49.32,243889.0,44.0461,44.0997,44.0461,44.0729,243889.0
2018-07-17 09:30:00,49.06,49.39,49.06,49.38,42553.0,43.8406,44.1355,43.8406,44.1265,42553.0
2018-07-17 09:35:00,49.36,49.52,49.36,49.45,144796.0,44.1087,44.2516,44.1087,44.1891,144796.0
2018-07-17 09:40:00,49.45,49.6,49.44,49.59,41729.0,44.1891,44.3231,44.1801,44.3142,41729.0
2018-07-17 09:45:00,49.59,49.71,49.55,49.69,86564.0,44.3142,44.4214,44.2784,44.4035,86564.0
2018-07-17 09:50:00,49.69,49.72,49.57,49.61,198250.0,44.4035,44.4304,44.2963,44.3321,198250.0
2018-07-17 09:55:00,49.61,49.64,49.57,49.61,43700.0,44.3321,44.3589,44.2963,44.3321,43700.0
2018-07-17 10:00:00,49.62,49.69,49.59,49.59,81769.0,44.341,44.4035,44.3142,44.3142,81769.0
2018-07-17 10:05:00,49.59,49.64,49.57,49.61,52429.0,44.3142,44.3589,44.2963,44.3321,52429.0
2018-07-17 10:10:00,49.61,49.64,49.58,49.64,90216.0,44.3321,44.3589,44.3052,44.3589,90216.0
2018-07-17 10:15:00,49.64,49.72,49.64,49.72,84821.0,44.3589,44.4304,44.3589,44.4304,84821.0
2018-07-17 10:20:00,49.72,49.72,49.67,49.68,97227.0,44.4304,44.4304,44.3857,44.3946,97227.0
2018-07-17 10:25:00,49.68,49.77,49.64,49.75,161177.0,44.3946,44.475,44.3589,44.4572,161177.0
2018-07-17 10:30:00,49.76,49.79,49.73,49.75,35329.0,44.4661,44.4929,44.4393,44.4572,35329.0
2018-07-17 10:35:00,49.74,49.74,49.64,49.7,86840.0,44.4482,44.4482,44.3589,44.4125,86840.0
2018-07-17 10:40:00,49.7,49.79,49.69,49.79,31936.0,44.4125,44.4929,44.4035,44.4929,31936.0
2018-07-17 10:45:00,49.76,49.77,49.72,49.73,19200.0,44.4661,44.475,44.4304,44.4393,19200.0
2018-07-17 10:50:00,49.73,49.74,49.69,49.74,25318.0,44.4393,44.4482,44.4035,44.4482,25318.0
2018-07-17 10:55:00,49.74,49.77,49.65,49.65,24260.0,44.4482,44.475,44.3678,44.3678,24260.0
2018-07-17 11:00:00,49.66,49.67,49.6,49.64,16074.0,44.3767,44.3857,44.3231,44.3589,16074.0
2018-07-17 11:05:00,49.64,49.68,49.6,49.61,18568.0,44.3589,44.3946,44.3231,44.3321,18568.0
2018-07-17 11:10:00,49.62,49.63,49.58,49.58,14926.0,44.341,44.3499,44.3052,44.3052,14926.0
2018-07-17 11:15:00,49.58,49.61,49.55,49.57,18881.0,44.3052,44.3321,44.2784,44.2963,18881.0
2018-07-17 11:20:00,49.57,49.57,49.53,49.53,21751.0,44.2963,44.2963,44.2606,44.2606,21751.0
2018-07-17 11:25:00,49.53,49.59,49.49,49.59,77619.0,44.2606,44.3142,44.2248,44.3142,77619.0
2018-07-17 11:30:00,49.59,49.62,49.57,49.62,28050.0,44.3142,44.341,44.2963,44.341,28050.0
2018-07-17 11:35:00,49.61,49.63,49.59,49.59,19600.0,44.3321,44.3499,44.3142,44.3142,19600.0
2018-07-17 11:40:00,49.59,49.65,49.59,49.65,14039.0,44.3142,44.3678,44.3142,44.3678,14039.0
2018-07-17 11:45:00,49.65,49.73,49.65,49.73,25180.0,44.3678,44.4393,44.3678,44.4393,25180.0
2018-07-17 11:50:00,49.74,49.76,49.72,49.72,38148.0,44.4482,44.4661,44.4304,44.4304,38148.0
2018-07-17 11:55:00,49.73,49.73,49.67,49.68,31967.0,44.4393,44.4393,44.3857,44.3946,31967.0
2018-07-17 12:00:00,49.67,49.69,49.62,49.63,39966.0,44.3857,44.4035,44.341,44.3499,39966.0
2018-07-17 12:05:00,49.63,49.65,49.62,49.63,28182.0,44.3499,44.3678,44.341,44.3499,28182.0
2018-07-17 12:10:00,49.64,49.65,49.6,49.65,20062.0,44.3589,44.3678,44.3231,44.3678,20062.0
2018-07-17 12:15:00,49.66,49.75,49.65,49.72,51551.0,44.3767,44.4572,44.3678,44.4304,51551.0
2018-07-17 12:20:00,49.72,49.74,49.7,49.71,17100.0,44.4304,44.4482,44.4125,44.4214,17100.0
2018-07-17 12:25:00,49.71,49.72,49.68,49.71,42383.0,44.4214,44.4304,44.3946,44.4214,42383.0
2018-07-17 12:30:00,49.71,49.72,49.63,49.64,38481.0,44.4214,44.4304,44.3499,44.3589,38481.0
2018-07-17 12:35:00,49.64,49.69,49.63,49.68,14752.0,44.3589,44.4035,44.3499,44.3946,14752.0
2018-07-17 12:40:00,49.68,49.74,49.68,49.72,22619.0,44.3946,44.4482,44.3946,44.4304,22619.0
2018-07-17 12:45:00,49.72,49.73,49.69,49.71,37384.0,44.4304,44.4393,44.4035,44.4214,37384.0
2018-07-17 12:50:00,49.71,49.75,49.71,49.74,68622.0,44.4214,44.4572,44.4214,44.4482,68622.0
2018-07-17 12:55:00,49.75,49.77,49.73,49.74,33580.0,44.4572,44.475,44.4393,44.4482,33580.0
2018-07-17 13:00:00,49.74,49.75,49.72,49.74,24295.0,44.4482,44.4572,44.4304,44.4482,24295.0
2018-07-17 13:05:00,49.74,49.8,49.74,49.78,113397.0,44.4482,44.5018,44.4482,44.484,113397.0
2018-07-17 13:10:00,49.79,49.84,49.79,49.83,57220.0,44.4929,44.5376,44.4929,44.5286,57220.0
2018-07-17 13:15:00,49.83,49.84,49.79,49.82,27490.0,44.5286,44.5376,44.4929,44.5197,27490.0
2018-07-17 13:20:00,49.81,49.82,49.79,49.81,19704.0,44.5108,44.5197,44.4929,44.5108,19704.0
2018-07-17 13:25:00,49.81,49.85,49.81,49.84,107725.0,44.5108,44.5465,44.5108,44.5376,107725.0
2018-07-17 13:30:00,49.84,49.86,49.82,49.82,29424.0,44.5376,44.5555,44.5197,44.5197,29424.0
2018-07-17 13:35:00,49.82,49.83,49.8,49.81,9912.0,44.5197,44.5286,44.5018,44.5108,9912.0
2018-07-17 13:40:00,49.8,49.82,49.78,49.81,24386.0,44.5018,44.5197,44.484,44.5108,24386.0
2018-07-17 13:45:00,49.81,49.83,49.8,49.8,14410.0,44.5108,44.5286,44.5018,44.5018,14410.0
2018-07-17 13:50:00,49.81,49.82,49.79,49.82,17170.0,44.5108,44.5197,44.4929,44.5197,17170.0
2018-07-17 13:55:00,49.82,49.83,49.78,49.82,23839.0,44.5197,44.5286,44.484,44.5197,23839.0
2018-07-17 14:00:00,49.83,49.83,49.79,49.83,27089.0,44.5286,44.5286,44.4929,44.5286,27089.0
2018-07-17 14:05:00,49.83,49.86,49.82,49.84,17528.0,44.5286,44.5555,44.5197,44.5376,17528.0
2018-07-17 14:10:00,49.84,49.85,49.82,49.83,18200.0,44.5376,44.5465,44.5197,44.5286,18200.0
2018-07-17 14:15:00,49.83,49.85,49.81,49.82,60757.0,44.5286,44.5465,44.5108,44.5197,60757.0
2018-07-17 14:20:00,49.82,49.88,49.81,49.87,61708.0,44.5197,44.5733,44.5108,44.5644,61708.0
2018-07-17 14:25:00,49.88,49.9,49.86,49.89,35571.0,44.5733,44.5912,44.5555,44.5823,35571.0
2018-07-17 14:30:00,49.89,49.9,49.88,49.9,45570.0,44.5823,44.5912,44.5733,44.5912,45570.0
2018-07-17 14:35:00,49.89,49.9,49.86,49.87,53460.0,44.5823,44.5912,44.5555,44.5644,53460.0
2018-07-17 14:40:00,49.87,49.92,49.86,49.91,19926.0,44.5644,44.6091,44.5555,44.6001,19926.0
2018-07-17 14:45:00,49.91,49.94,49.9,49.93,162964.0,44.6001,44.6269,44.5912,44.618,162964.0
2018-07-17 14:50:00,49.92,49.94,49.91,49.92,40342.0,44.6091,44.6269,44.6001,44.6091,40342.0
2018-07-17 14:55:00,49.91,49.92,49.89,49.9,38224.0,44.6001,44.6091,44.5823,44.5912,38224.0
2018-07-17 15:00:00,49.89,49.9,49.88,49.9,51730.0,44.5823,44.5912,44.5733,44.5912,51730.0
2018-07-17 15:05:00,49.9,49.94,49.89,49.94,33827.0,44.5912,44.6269,44.5823,44.6269,33827.0
2018-07-17 15:10:00,49.94,49.96,49.93,49.96,50795.0,44.6269,44.6448,44.618,44.6448,50795.0
2018-07-17 15:15:00,49.96,49.97,49.95,49.96,50637.0,44.6448,44.6538,44.6359,44.6448,50637.0
2018-07-17 15:20:00,49.96,50.03,49.95,50.03,174422.0,44.6448,44.7074,44.6359,44.7074,174422.0
2018-07-17 15:25:00,50.02,50.03,49.95,49.97,124740.0,44.6984,44.7074,44.6359,44.6538,124740.0
2018-07-17 15:30:00,49.96,49.97,49.91,49.93,53045.0,44.6448,44.6538,44.6001,44.618,53045.0
2018-07-17 15:35:00,49.92,49.94,49.91,49.93,97116.0,44.6091,44.6269,44.6001,44.618,97116.0
2018-07-17 15:40:00,49.92,49.96,49.92,49.96,86735.0,44.6091,44.6448,44.6091,44.6448,86735.0
2018-07-17 15:45:00,49.96,49.97,49.93,49.95,363652.0,44.6448,44.6538,44.618,44.6359,363652.0
2018-07-17 15:50:00,49.94,49.95,49.92,49.94,229181.0,44.6269,44.6359,44.6091,44.6269,229181.0
2018-07-17 15:55:00,49.94,49.95,49.91,49.91,781786.0,44.6269,44.6359,44.6001,44.6001,781786.0
2018-07-18 09:30:00,49.78,49.95,49.78,49.86,135479.0,44.484,44.6359,44.484,44.5555,135479.0
2018-07-18 09:35:00,49.85,49.93,49.78,49.79,59362.0,44.5465,44.618,44.484,44.4929,59362.0
2018-07-18 09:40:00,49.78,49.79,49.71,49.78,59205.0,44.484,44.4929,44.4214,44.484,59205.0
2018-07-18 09:45:00,49.78,49.85,49.72,49.81,31334.0,44.484,44.5465,44.4304,44.5108,31334.0
2018-07-18 09:50:00,49.81,49.88,49.79,49.79,54647.0,44.5108,44.5733,44.4929,44.4929,54647.0
2018-07-18 09:55:00,49.78,49.8,49.7,49.79,47977.0,44.484,44.5018,44.4125,44.4929,47977.0
2018-07-18 10:00:00,49.8,49.84,49.76,49.76,29148.0,44.5018,44.5376,44.4661,44.4661,29148.0
2018-07-18 10:05:00,49.75,49.81,49.71,49.79,37521.0,44.4572,44.5108,44.4214,44.4929,37521.0
2018-07-18 10:10:00,49.79,49.84,49.78,49.81,13104.0,44.4929,44.5376,44.484,44.5108,13104.0
2018-07-18 10:15:00,49.8,49.86,49.79,49.85,33709.0,44.5018,44.5555,44.4929,44.5465,33709.0
2018-07-18 10:20:00,49.86,49.89,49.83,49.84,15044.0,44.5555,44.5823,44.5286,44.5376,15044.0
2018-07-18 10:25:00,49.84,49.88,49.81,49.87,34427.0,44.5376,44.5733,44.5108,44.5644,34427.0
2018-07-18 10:30:00,49.87,49.88,49.79,49.79,54488.0,44.5644,44.5733,44.4929,44.4929,54488.0
2018-07-18 10:35:00,49.8,49.8,49.74,49.77,194100.0,44.5018,44.5018,44.4482,44.475,194100.0
2018-07-18 10:40:00,49.77,49.8,49.71,49.71,47371.0,44.475,44.5018,44.4214,44.4214,47371.0
2018-07-18 10:45:00,49.7,49.72,49.61,49.61,58956.0,44.4125,44.4304,44.3321,44.3321,58956.0
2018-07-18 10:50:00,49.6,49.62,49.57,49.62,27521.0,44.3231,44.341,44.2963,44.341,27521.0
2018-07-18 10:55:00,49.63,49.67,49.62,49.64,34964.0,44.3499,44.3857,44.341,44.3589,34964.0
2018-07-18 11:00:00,49.64,49.69,49.62,49.68,32354.0,44.3589,44.4035,44.341,44.3946,32354.0
2018-07-18 11:05:00,49.69,49.75,49.69,49.74,37994.0,44.4035,44.4572,44.4035,44.4482,37994.0
2018-07-18 11:10:00,49.74,49.76,49.69,49.7,88360.0,44.4482,44.4661,44.4035,44.4125,88360.0
2018-07-18 11:15:00,49.7,49.79,49.7,49.78,32288.0,44.4125,44.4929,44.4125,44.484,32288.0
2018-07-18 11:20:00,49.78,49.8,49.77,49.79,16000.0,44.484,44.5018,44.475,44.4929,16000.0
2018-07-18 11:25:00,49.8,49.83,49.77,49.8,23305.0,44.5018,44.5286,44.475,44.5018,23305.0
2018-07-18 11:30:00,49.8,49.91,49.79,49.9,47496.0,44.5018,44.6001,44.4929,44.5912,47496.0
2018-07-18 11:35:00,49.89,49.9,49.86,49.87,16100.0,44.5823,44.5912,44.5555,44.5644,16100.0
2018-07-18 11:40:00,49.87,49.87,49.83,49.83,22000.0,44.5644,44.5644,44.5286,44.5286,22000.0
2018-07-18 11:45:00,49.83,49.86,49.82,49.85,8950.0,44.5286,44.5555,44.5197,44.5465,8950.0
2018-07-18 11:50:00,49.84,49.86,49.82,49.86,8823.0,44.5376,44.5555,44.5197,44.5555,8823.0
2018-07-18 11:55:00,49.87,49.91,49.86,49.9,37437.0,44.5644,44.6001,44.5555,44.5912,37437.0
2018-07-18 12:00:00,49.9,49.91,49.84,49.86,28300.0,44.5912,44.6001,44.5376,44.5555,28300.0
2018-07-18 12:05:00,49.87,49.9,49.86,49.88,99461.0,44.5644,44.5912,44.5555,44.5733,99461.0
2018-07-18 12:10:00,49.89,49.89,49.81,49.82,25400.0,44.5823,44.5823,44.5108,44.5197,25400.0
2018-07-18 12:15:00,49.82,49.82,49.77,49.78,17900.0,44.5197,44.5197,44.475,44.484,17900.0
2018-07-18 12:20:00,49.78,49.82,49.78,49.81,16365.0,44.484,44.5197,44.484,44.5108,16365.0
2018-07-18 12:25:00,49.81,49.82,49.78,49.79,124321.0,44.5108,44.5197,44.484,44.4929,124321.0
2018-07-18 12:30:00,49.79,49.8,49.75,49.75,57654.0,44.4929,44.5018,44.4572,44.4572,57654.0
2018-07-18 12:35:00,49.75,49.77,49.72,49.77,18400.0,44.4572,44.475,44.4304,44.475,18400.0
2018-07-18 12:40:00,49.78,49.79,49.75,49.77,9999.0,44.484,44.4929,44.4572,44.475,9999.0
2018-07-18 12:45:00,49.78,49.83,49.77,49.82,22758.0,44.484,44.5286,44.475,44.5197,22758.0
2018-07-18 12:50:00,49.82,49.83,49.79,49.8,9184.0,44.5197,44.5286,44.4929,44.5018,9184.0
2018-07-18 12:55:00,49.8,49.81,49.76,49.79,13457.0,44.5018,44.5108,44.4661,44.4929,13457.0
2018-07-18 13:00:00,49.79,49.83,49.78,49.8,9756.0,44.4929,44.5286,44.484,44.5018,9756.0
2018-07-18 13:05:00,49.81,49.81,49.77,49.77,9600.0,44.5108,44.5108,44.475,44.475,9600.0
2018-07-18 13:10:00,49.76,49.77,49.75,49.77,8800.0,44.4661,44.475,44.4572,44.475,8800.0
2018-07-18 13:15:00,49.78,49.81,49.77,49.8,33464.0,44.484,44.5108,44.475,44.5018,33464.0
2018-07-18 13:20:00,49.8,49.83,49.8,49.82,11981.0,44.5018,44.5286,44.5018,44.5197,11981.0
2018-07-18 13:25:00,49.82,49.84,49.81,49.84,10252.0,44.5197,44.5376,44.5108,44.5376,10252.0
2018-07-18 13:30:00,49.84,49.84,49.78,49.81,21722.0,44.5376,44.5376,44.484,44.5108,21722.0
2018-07-18 13:35:00,49.81,49.82,49.78,49.78,10153.0,44.5108,44.5197,44.484,44.484,10153.0
2018-07-18 13:40:00,49.78,49.79,49.76,49.76,9145.0,44.484,44.4929,44.4661,44.4661,9145.0
2018-07-18 13:45:00,49.76,49.78,49.75,49.77,7400.0,44.4661,44.484,44.4572,44.475,7400.0
2018-07-18 13:50:00,49.76,49.78,49.74,49.78,24194.0,44.4661,44.484,44.4482,44.484,24194.0
2018-07-18 13:55:00,49.78,49.81,49.77,49.8,39482.0,44.484,44.5108,44.475,44.5018,39482.0
2018-07-18 14:00:00,49.8,49.83,49.8,49.83,9896.0,44.5018,44.5286,44.5018,44.5286,9896.0
2018-07-18 14:05:00,49.84,49.86,49.83,49.86,25091.0,44.5376,44.5555,44.5286,44.5555,25091.0
2018-07-18 14:10:00,49.86,49.86,49.84,49.86,28309.0,44.5555,44.5555,44.5376,44.5555,28309.0
2018-07-18 14:15:00,49.85,49.86,49.83,49.86,11500.0,44.5465,44.5555,44.5286,44.5555,11500.0
2018-07-18 14:20:00,49.86,49.88,49.84,49.86,173814.0,44.5555,44.5733,44.5376,44.5555,173814.0
2018-07-18 14:25:00,49.87,49.92,49.86,49.9,25703.0,44.5644,44.6091,44.5555,44.5912,25703.0
2018-07-18 14:30:00,49.9,49.91,49.88,49.91,13636.0,44.5912,44.6001,44.5733,44.6001,13636.0
2018-07-18 14:35:00,49.9,49.92,49.89,49.92,16664.0,44.5912,44.6091,44.5823,44.6091,16664.0
2018-07-18 14:40:00,49.91,49.91,49.87,49.9,20074.0,44.6001,44.6001,44.5644,44.5912,20074.0
2018-07-18 14:45:00,49.9,49.96,49.9,49.96,42133.0,44.5912,44.6448,44.5912,44.6448,42133.0
2018-07-18 14:50:00,49.96,49.98,49.95,49.96,52671.0,44.6448,44.6627,44.6359,44.6448,52671.0
2018-07-18 14:55:00,49.95,49.98,49.94,49.97,133432.0,44.6359,44.6627,44.6269,44.6538,133432.0
2018-07-18 15:00:00,49.97,50.0,49.97,50.0,19145.0,44.6538,44.6806,44.6538,44.6806,19145.0
2018-07-18 15:05:00,50.0,50.01,49.99,50.0,36301.0,44.6806,44.6895,44.6716,44.6806,36301.0
2018-07-18 15:10:00,50.0,50.03,49.99,50.02,18690.0,44.6806,44.7074,44.6716,44.6984,18690.0
2018-07-18 15:15:00,50.02,50.04,50.02,50.03,18485.0,44.6984,44.7163,44.6984,44.7074,18485.0
2018-07-18 15:20:00,50.03,50.07,50.02,50.06,192735.0,44.7074,44.7431,44.6984,44.7342,192735.0
2018-07-18 15:25:00,50.07,50.09,50.04,50.05,85787.0,44.7431,44.761,44.7163,44.7252,85787.0
2018-07-18 15:30:00,50.05,50.07,50.03,50.03,60924.0,44.7252,44.7431,44.7074,44.7074,60924.0
2018-07-18 15:35:00,50.03,50.05,50.0,50.01,66444.0,44.7074,44.7252,44.6806,44.6895,66444.0
2018-07-18 15:40:00,50.0,50.02,50.0,50.01,73979.0,44.6806,44.6984,44.6806,44.6895,73979.0
2018-07-18 15:45:00,50.01,50.06,50.0,50.05,118559.0,44.6895,44.7342,44.6806,44.7252,118559.0
2018-07-18 15:50:00,50.05,50.07,50.04,50.06,208065.0,44.7252,44.7431,44.7163,44.7342,208065.0
2018-07-18 15:55:00,50.05,50.09,50.04,50.07,465131.0,44.7252,44.761,44.7163,44.7431,465131.0
2018-07-19 09:30:00,50.01,50.14,50.01,50.05,61256.0,44.6895,44.8057,44.6895,44.7252,61256.0
2018-07-19 09:35:00,50.01,50.07,49.99,50.07,64312.0,44.6895,44.7431,44.6716,44.7431,64312.0
2018-07-19 09:40:00,50.08,50.19,50.06,50.19,32229.0,44.7521,44.8503,44.7342,44.8503,32229.0
2018-07-19 09:45:00,50.19,50.24,50.11,50.13,39499.0,44.8503,44.895,44.7789,44.7967,39499.0
2018-07-19 09:50:00,50.12,50.12,49.99,50.11,55112.0,44.7878,44.7878,44.6716,44.7789,55112.0
2018-07-19 09:55:00,50.12,50.22,50.07,50.22,43253.0,44.7878,44.8772,44.7431,44.8772,43253.0
2018-07-19 10:00:00,50.22,50.3,50.2,50.3,207104.0,44.8772,44.9486,44.8593,44.9486,207104.0
2018-07-19 10:05:00,50.3,50.39,50.28,50.38,35771.0,44.9486,45.0291,44.9308,45.0201,35771.0
2018-07-19 10:10:00,50.39,50.49,50.39,50.49,169692.0,45.0291,45.1184,45.0291,45.1184,169692.0
2018-07-19 10:15:00,50.49,50.51,50.44,50.46,89064.0,45.1184,45.1363,45.0738,45.0916,89064.0
2018-07-19 10:20:00,50.46,50.46,50.33,50.38,94765.0,45.0916,45.0916,44.9755,45.0201,94765.0
2018-07-19 10:25:00,50.38,50.42,50.34,50.35,140397.0,45.0201,45.0559,44.9844,44.9933,140397.0
2018-07-19 10:30:00,50.36,50.4,50.34,50.35,41670.0,45.0023,45.038,44.9844,44.9933,41670.0
2018-07-19 10:35:00,50.35,50.39,50.31,50.39,31640.0,44.9933,45.0291,44.9576,45.0291,31640.0
2018-07-19 10:40:00,50.4,50.43,50.38,50.41,30423.0,45.038,45.0648,45.0201,45.0469,30423.0
2018-07-19 10:45:00,50.41,50.47,50.4,50.47,40968.0,45.0469,45.1006,45.038,45.1006,40968.0
2018-07-19 10:50:00,50.47,50.52,50.45,50.51,30660.0,45.1006,45.1452,45.0827,45.1363,30660.0
2018-07-19 10:55:00,50.52,50.59,50.51,50.56,76819.0,45.1452,45.2078,45.1363,45.181,76819.0
2018-07-19 11:00:00,50.56,50.63,50.55,50.59,88093.0,45.181,45.2435,45.172,45.2078,88093.0
2018-07-19 11:05:00,50.58,50.65,50.58,50.63,51356.0,45.1989,45.2614,45.1989,45.2435,51356.0
2018-07-19 11:10:00,50.63,50.64,50.53,50.57,68807.0,45.2435,45.2525,45.1542,45.1899,68807.0
2018-07-19 11:15:00,50.57,50.64,50.54,50.63,63405.0,45.1899,45.2525,45.1631,45.2435,63405.0
2018-07-19 11:20:00,50.63,50.69,50.61,50.63,50402.0,45.2435,45.2972,45.2257,45.2435,50402.0
2018-07-19 11:25:00,50.62,50.66,50.57,50.58,124533.0,45.2346,45.2703,45.1899,45.1989,124533.0
2018-07-19 11:30:00,50.57,50.65,50.56,50.6,74569.0,45.1899,45.2614,45.181,45.2167,74569.0
2018-07-19 11:35:00,50.6,50.61,50.57,50.58,84904.0,45.2167,45.2257,45.1899,45.1989,84904.0
2018-07-19 11:40:00,50.57,50.57,50.52,50.52,38174.0,45.1899,45.1899,45.1452,45.1452,38174.0
2018-07-19 11:45:00,50.52,50.64,50.52,50.62,81329.0,45.1452,45.2525,45.1452,45.2346,81329.0
2018-07-19 11:50:00,50.62,50.67,50.59,50.6,24940.0,45.2346,45.2793,45.2078,45.2167,24940.0
2018-07-19 11:55:00,50.6,50.62,50.57,50.62,53748.0,45.2167,45.2346,45.1899,45.2346,53748.0
2018-07-19 12:00:00,50.63,50.67,50.6,50.67,17318.0,45.2435,45.2793,45.2167,45.2793,17318.0
2018-07-19 12:05:00,50.66,50.68,50.63,50.66,54329.0,45.2703,45.2882,45.2435,45.2703,54329.0
2018-07-19 12:10:00,50.66,50.68,50.65,50.65,17947.0,45.2703,45.2882,45.2614,45.2614,17947.0
2018-07-19 12:15:00,50.65,50.71,50.65,50.66,57045.0,45.2614,45.315,45.2614,45.2703,57045.0
2018-07-19 12:20:00,50.65,50.69,50.64,50.65,26948.0,45.2614,45.2972,45.2525,45.2614,26948.0
2018-07-19 12:25:00,50.65,50.69,50.65,50.69,37153.0,45.2614,45.2972,45.2614,45.2972,37153.0
2018-07-19 12:30:00,50.7,50.71,50.68,50.69,43405.0,45.3061,45.315,45.2882,45.2972,43405.0
2018-07-19 12:35:00,50.69,50.72,50.69,50.72,17143.0,45.2972,45.324,45.2972,45.324,17143.0
2018-07-19 12:40:00,50.72,50.74,50.69,50.71,58986.0,45.324,45.3418,45.2972,45.315,58986.0
2018-07-19 12:45:00,50.7,50.7,50.66,50.68,28631.0,45.3061,45.3061,45.2703,45.2882,28631.0
2018-07-19 12:50:00,50.68,50.69,50.67,50.67,53481.0,45.2882,45.2972,45.2793,45.2793,53481.0
2018-07-19 12:55:00,50.68,50.69,50.64,50.65,37083.0,45.2882,45.2972,45.2525,45.2614,37083.0
2018-07-19 13:00:00,50.65,50.71,50.6,50.61,48309.0,45.2614,45.315,45.2167,45.2257,48309.0
2018-07-19 13:05:00,50.6,50.64,50.59,50.62,50460.0,45.2167,45.2525,45.2078,45.2346,50460.0
2018-07-19 13:10:00,50.61,50.61,50.56,50.56,28536.0,45.2257,45.2257,45.181,45.181,28536.0
2018-07-19 13:15:00,50.56,50.64,50.56,50.63,21606.0,45.181,45.2525,45.181,45.2435,21606.0
2018-07-19 13:20:00,50.63,50.67,50.63,50.66,16980.0,45.2435,45.2793,45.2435,45.2703,16980.0
2018-07-19 13:25:00,50.67,50.7,50.66,50.7,11552.0,45.2793,45.3061,45.2703,45.3061,11552.0
2018-07-19 13:30:00,50.7,50.7,50.66,50.67,14575.0,45.3061,45.3061,45.2703,45.2793,14575.0
2018-07-19 13:35:00,50.68,50.76,50.68,50.72,54991.0,45.2882,45.3597,45.2882,45.324,54991.0
2018-07-19 13:40:00,50.73,50.73,50.69,50.71,12700.0,45.3329,45.3329,45.2972,45.315,12700.0
2018-07-19 13:45:00,50.71,50.72,50.66,50.67,7650.0,45.315,45.324,45.2703,45.2793,7650.0
2018-07-19 13:50:00,50.66,50.74,50.65,50.74,28990.0,45.2703,45.3418,45.2614,45.3418,28990.0
2018-07-19 13:55:00,50.74,50.74,50.71,50.73,12472.0,45.3418,45.3418,45.315,45.3329,12472.0
2018-07-19 14:00:00,50.73,50.78,50.73,50.74,63604.0,45.3329,45.3776,45.3329,45.3418,63604.0
2018-07-19 14:05:00,50.73,50.77,50.73,50.75,15351.0,45.3329,45.3686,45.3329,45.3508,15351.0
2018-07-19 14:10:00,50.75,50.79,50.73,50.77,59447.0,45.3508,45.3865,45.3329,45.3686,59447.0
2018-07-19 14:15:00,50.76,50.77,50.7,50.72,16655.0,45.3597,45.3686,45.3061,45.324,16655.0
2018-07-19 14:20:00,50.72,50.72,50.68,50.7,13508.0,45.324,45.324,45.2882,45.3061,13508.0
2018-07-19 14:25:00,50.71,50.71,50.66,50.69,44083.0,45.315,45.315,45.2703,45.2972,44083.0
2018-07-19 14:30:00,50.69,50.7,50.66,50.68,68461.0,45.2972,45.3061,45.2703,45.2882,68461.0
2018-07-19 14:35:00,50.68,50.69,50.67,50.69,28250.0,45.2882,45.2972,45.2793,45.2972,28250.0
2018-07-19 14:40:00,50.69,50.73,50.69,50.7,19146.0,45.2972,45.3329,45.2972,45.3061,19146.0
2018-07-19 14:45:00,50.7,50.7,50.66,50.66,43548.0,45.3061,45.3061,45.2703,45.2703,43548.0
2018-07-19 14:50:00,50.66,50.66,50.61,50.63,41964.0,45.2703,45.2703,45.2257,45.2435,41964.0
2018-07-19 14:55:00,50.62,50.66,50.61,50.66,77543.0,45.2346,45.2703,45.2257,45.2703,77543.0
2018-07-19 15:00:00,50.66,50.67,50.61,50.61,66353.0,45.2703,45.2793,45.2257,45.2257,66353.0
2018-07-19 15:05:00,50.61,50.61,50.59,50.59,18651.0,45.2257,45.2257,45.2078,45.2078,18651.0
2018-07-19 15:10:00,50.59,50.59,50.56,50.57,53180.0,45.2078,45.2078,45.181,45.1899,53180.0
2018-07-19 15:15:00,50.56,50.57,50.54,50.54,42287.0,45.181,45.1899,45.1631,45.1631,42287.0
2018-07-19 15:20:00,50.54,50.6,50.54,50.6,92470.0,45.1631,45.2167,45.1631,45.2167,92470.0
2018-07-19 15:25:00,50.6,50.61,50.55,50.57,47917.0,45.2167,45.2257,45.172,45.1899,47917.0
2018-07-19 15:30:00,50.57,50.6,50.54,50.59,89107.0,45.1899,45.2167,45.1631,45.2078,89107.0
2018-07-19 15:35:00,50.59,50.61,50.57,50.59,96960.0,45.2078,45.2257,45.1899,45.2078,96960.0
2018-07-19 15:40:00,50.59,50.63,50.57,50.62,121853.0,45.2078,45.2435,45.1899,45.2346,121853.0
2018-07-19 15:45:00,50.61,50.63,50.58,50.59,305192.0,45.2257,45.2435,45.1989,45.2078,305192.0
2018-07-19 15:50:00,50.59,50.61,50.58,50.61,271474.0,45.2078,45.2257,45.1989,45.2257,271474.0
2018-07-19 15:55:00,50.61,50.64,50.6,50.62,613038.0,45.2257,45.2525,45.2167,45.2346,613038.0
2018-07-20 09:30:00,50.4,50.5,50.33,50.36,52681.0,45.038,45.1274,44.9755,45.0023,52681.0
2018-07-20 09:35:00,50.35,50.44,50.35,50.38,26207.0,44.9933,45.0738,44.9933,45.0201,26207.0
2018-07-20 09:40:00,50.39,50.49,50.32,50.34,11796.0,45.0291,45.1184,44.9665,44.9844,11796.0
2018-07-20 09:45:00,50.36,50.4,50.32,50.35,65930.0,45.0023,45.038,44.9665,44.9933,65930.0
2018-07-20 09:50:00,50.35,50.52,50.32,50.52,75482.0,44.9933,45.1452,44.9665,45.1452,75482.0
2018-07-20 09:55:00,50.52,50.6,50.5,50.59,16722.0,45.1452,45.2167,45.1274,45.2078,16722.0
2018-07-20 10:00:00,50.6,50.65,50.49,50.54,90437.0,45.2167,45.2614,45.1184,45.1631,90437.0
2018-07-20 10:05:00,50.54,50.6,50.45,50.52,122535.0,45.1631,45.2167,45.0827,45.1452,122535.0
2018-07-20 10:10:00,50.52,50.54,50.39,50.41,110911.0,45.1452,45.1631,45.0291,45.0469,110911.0
2018-07-20 10:15:00,50.41,50.44,50.3,50.3,30076.0,45.0469,45.0738,44.9486,44.9486,30076.0
2018-07-20 10:20:00,50.3,50.35,50.28,50.32,87321.0,44.9486,44.9933,44.9308,44.9665,87321.0
2018-07-20 10:25:00,50.31,50.32,50.22,50.32,100746.0,44.9576,44.9665,44.8772,44.9665,100746.0
2018-07-20 10:30:00,50.31,50.31,50.24,50.26,90589.0,44.9576,44.9576,44.895,44.9129,90589.0
2018-07-20 10:35:00,50.25,50.33,50.24,50.25,39905.0,44.904,44.9755,44.895,44.904,39905.0
2018-07-20 10:40:00,50.25,50.26,50.2,50.22,18641.0,44.904,44.9129,44.8593,44.8772,18641.0
2018-07-20 10:45:00,50.22,50.27,50.2,50.22,33496.0,44.8772,44.9218,44.8593,44.8772,33496.0
2018-07-20 10:50:00,50.21,50.25,50.21,50.22,75008.0,44.8682,44.904,44.8682,44.8772,75008.0
2018-07-20 10:55:00,50.22,50.24,50.18,50.21,28465.0,44.8772,44.895,44.8414,44.8682,28465.0
2018-07-20 11:00:00,50.21,50.23,50.18,50.22,11300.0,44.8682,44.8861,44.8414,44.8772,11300.0
2018-07-20 11:05:00,50.22,50.22,50.16,50.17,16614.0,44.8772,44.8772,44.8235,44.8325,16614.0
2018-07-20 11:10:00,50.17,50.25,50.17,50.25,22956.0,44.8325,44.904,44.8325,44.904,22956.0
2018-07-20 11:15:00,50.26,50.3,50.23,50.3,42587.0,44.9129,44.9486,44.8861,44.9486,42587.0
2018-07-20 11:20:00,50.3,50.34,50.28,50.32,176132.0,44.9486,44.9844,44.9308,44.9665,176132.0
2018-07-20 11:25:00,50.32,50.33,50.27,50.3,90178.0,44.9665,44.9755,44.9218,44.9486,90178.0
2018-07-20 11:30:00,50.31,50.35,50.29,50.31,33904.0,44.9576,44.9933,44.9397,44.9576,33904.0
2018-07-20 11:35:00,50.3,50.32,50.28,50.32,34069.0,44.9486,44.9665,44.9308,44.9665,34069.0
2018-07-20 11:40:00,50.31,50.36,50.29,50.35,57986.0,44.9576,45.0023,44.9397,44.9933,57986.0
2018-07-20 11:45:00,50.35,50.36,50.32,50.36,14993.0,44.9933,45.0023,44.9665,45.0023,14993.0
2018-07-20 11:50:00,50.36,50.36,50.26,50.26,16582.0,45.0023,45.0023,44.9129,44.9129,16582.0
2018-07-20 11:55:00,50.25,50.31,50.24,50.27,82212.0,44.904,44.9576,44.895,44.9218,82212.0
2018-07-20 12:00:00,50.27,50.32,50.25,50.31,17402.0,44.9218,44.9665,44.904,44.9576,17402.0
2018-07-20 12:05:00,50.31,50.31,50.27,50.3,18654.0,44.9576,44.9576,44.9218,44.9486,18654.0
2018-07-20 12:10:00,50.3,50.31,50.26,50.29,15818.0,44.9486,44.9576,44.9129,44.9397,15818.0
2018-07-20 12:15:00,50.29,50.29,50.27,50.28,15906.0,44.9397,44.9397,44.9218,44.9308,15906.0
2018-07-20 12:20:00,50.27,50.29,50.25,50.27,33662.0,44.9218,44.9397,44.904,44.9218,33662.0
2018-07-20 12:25:00,50.27,50.29,50.26,50.28,11000.0,44.9218,44.9397,44.9129,44.9308,11000.0
2018-07-20 12:30:00,50.27,50.3,50.27,50.28,10799.0,44.9218,44.9486,44.9218,44.9308,10799.0
2018-07-20 12:35:00,50.29,50.34,50.27,50.33,23772.0,44.9397,44.9844,44.9218,44.9755,23772.0
2018-07-20 12:40:00,50.33,50.36,50.33,50.35,50308.0,44.9755,45.0023,44.9755,44.9933,50308.0
2018-07-20 12:45:00,50.36,50.36,50.3,50.3,14562.0,45.0023,45.0023,44.9486,44.9486,14562.0
2018-07-20 12:50:00,50.31,50.32,50.27,50.28,55312.0,44.9576,44.9665,44.9218,44.9308,55312.0
2018-07-20 12:55:00,50.28,50.29,50.26,50.28,10551.0,44.9308,44.9397,44.9129,44.9308,10551.0
2018-07-20 13:00:00,50.27,50.31,50.27,50.3,27299.0,44.9218,44.9576,44.9218,44.9486,27299.0
2018-07-20 13:05:00,50.28,50.28,50.23,50.23,9194.0,44.9308,44.9308,44.8861,44.8861,9194.0
2018-07-20 13:10:00,50.23,50.25,50.21,50.22,23049.0,44.8861,44.904,44.8682,44.8772,23049.0
2018-07-20 13:15:00,50.22,50.22,50.18,50.18,7350.0,44.8772,44.8772,44.8414,44.8414,7350.0
2018-07-20 13:20:00,50.18,50.19,50.14,50.15,19363.0,44.8414,44.8503,44.8057,44.8146,19363.0
2018-07-20 13:25:00,50.15,50.15,50.13,50.15,7915.0,44.8146,44.8146,44.7967,44.8146,7915.0
2018-07-20 13:30:00,50.14,50.16,50.14,50.14,4600.0,44.8057,44.8235,44.8057,44.8057,4600.0
2018-07-20 13:35:00,50.15,50.16,50.14,50.15,11704.0,44.8146,44.8235,44.8057,44.8146,11704.0
2018-07-20 13:40:00,50.16,50.17,50.14,50.16,11982.0,44.8235,44.8325,44.8057,44.8235,11982.0
2018-07-20 13:45:00,50.16,50.19,50.16,50.19,12216.0,44.8235,44.8503,44.8235,44.8503,12216.0
2018-07-20 13:50:00,50.19,50.21,50.18,50.19,15548.0,44.8503,44.8682,44.8414,44.8503,15548.0
2018-07-20 13:55:00,50.19,50.19,50.15,50.15,20152.0,44.8503,44.8503,44.8146,44.8146,20152.0
2018-07-20 14:00:00,50.14,50.17,50.14,50.15,18490.0,44.8057,44.8325,44.8057,44.8146,18490.0
2018-07-20 14:05:00,50.15,50.17,50.12,50.13,21466.0,44.8146,44.8325,44.7878,44.7967,21466.0
2018-07-20 14:10:00,50.12,50.12,50.11,50.12,9751.0,44.7878,44.7878,44.7789,44.7878,9751.0
2018-07-20 14:15:00,50.12,50.13,50.08,50.09,30588.0,44.7878,44.7967,44.7521,44.761,30588.0
2018-07-20 14:20:00,50.1,50.1,50.07,50.08,21313.0,44.7699,44.7699,44.7431,44.7521,21313.0
2018-07-20 14:25:00,50.08,50.08,50.06,50.08,17322.0,44.7521,44.7521,44.7342,44.7521,17322.0
2018-07-20 14:30:00,50.08,50.1,50.07,50.07,56861.0,44.7521,44.7699,44.7431,44.7431,56861.0
2018-07-20 14:35:00,50.06,50.1,50.05,50.09,55992.0,44.7342,44.7699,44.7252,44.761,55992.0
2018-07-20 14:40:00,50.09,50.1,50.07,50.08,12724.0,44.761,44.7699,44.7431,44.7521,12724.0
2018-07-20 14:45:00,50.09,50.15,50.09,50.13,11830.0,44.761,44.8146,44.761,44.7967,11830.0
2018-07-20 14:50:00,50.13,50.17,50.11,50.16,21787.0,44.7967,44.8325,44.7789,44.8235,21787.0
2018-07-20 14:55:00,50.16,50.16,50.12,50.12,39079.0,44.8235,44.8235,44.7878,44.7878,39079.0
2018-07-20 15:00:00,50.12,50.13,50.11,50.12,17446.0,44.7878,44.7967,44.7789,44.7878,17446.0
2018-07-20 15:05:00,50.12,50.13,50.1,50.11,25291.0,44.7878,44.7967,44.7699,44.7789,25291.0
2018-07-20 15:10:00,50.12,50.13,50.1,50.12,25439.0,44.7878,44.7967,44.7699,44.7878,25439.0
2018-07-20 15:15:00,50.11,50.11,50.08,50.1,23732.0,44.7789,44.7789,44.7521,44.7699,23732.0
2018-07-20 15:20:00,50.1,50.1,50.07,50.08,12970.0,44.7699,44.7699,44.7431,44.7521,12970.0
2018-07-20 15:25:00,50.08,50.09,50.07,50.08,19000.0,44.7521,44.761,44.7431,44.7521,19000.0
2018-07-20 15:30:00,50.08,50.1,50.06,50.08,72823.0,44.7521,44.7699,44.7342,44.7521,72823.0
2018-07-20 15:35:00,50.09,50.09,50.04,50.07,58557.0,44.761,44.761,44.7163,44.7431,58557.0
2018-07-20 15:40:00,50.07,50.09,50.05,50.06,56060.0,44.7431,44.761,44.7252,44.7342,56060.0
2018-07-20 15:45:00,50.06,50.08,50.02,50.03,178874.0,44.7342,44.7521,44.6984,44.7074,178874.0
2018-07-20 15:50:00,50.02,50.04,49.97,49.97,119011.0,44.6984,44.7163,44.6538,44.6538,119011.0
2018-07-20 15:55:00,49.97,50.06,49.97,50.06,451994.0,44.6538,44.7342,44.6538,44.7342,451994.0
2018-07-23 09:30:00,49.92,50.1,49.92,50.07,25861.0,44.6091,44.7699,44.6091,44.7431,25861.0
2018-07-23 09:35:00,50.05,50.05,49.94,50.01,102999.0,44.7252,44.7252,44.6269,44.6895,102999.0
2018-07-23 09:40:00,50.0,50.02,49.88,49.9,90278.0,44.6806,44.6984,44.5733,44.5912,90278.0
2018-07-23 09:45:00,49.89,49.91,49.81,49.84,95083.0,44.5823,44.6001,44.5108,44.5376,95083.0
2018-07-23 09:50:00,49.83,50.01,49.8,49.99,85022.0,44.5286,44.6895,44.5018,44.6716,85022.0
2018-07-23 09:55:00,50.0,50.04,49.94,50.04,77313.0,44.6806,44.7163,44.6269,44.7163,77313.0
2018-07-23 10:00:00,50.03,50.04,49.91,49.93,44914.0,44.7074,44.7163,44.6001,44.618,44914.0
2018-07-23 10:05:00,49.92,49.92,49.83,49.84,56407.0,44.6091,44.6091,44.5286,44.5376,56407.0
2018-07-23 10:10:00,49.86,49.86,49.8,49.84,61820.0,44.5555,44.5555,44.5018,44.5376,61820.0
2018-07-23 10:15:00,49.84,49.9,49.83,49.87,41401.0,44.5376,44.5912,44.5286,44.5644,41401.0
2018-07-23 10:20:00,49.86,49.95,49.81,49.95,29829.0,44.5555,44.6359,44.5108,44.6359,29829.0
2018-07-23 10:25:00,49.95,49.96,49.84,49.86,25206.0,44.6359,44.6448,44.5376,44.5555,25206.0
2018-07-23 10:30:00,49.85,49.91,49.81,49.91,107462.0,44.5465,44.6001,44.5108,44.6001,107462.0
2018-07-23 10:35:00,49.91,49.93,49.86,49.92,29897.0,44.6001,44.618,44.5555,44.6091,29897.0
2018-07-23 10:40:00,49.92,49.96,49.9,49.91,33333.0,44.6091,44.6448,44.5912,44.6001,33333.0
2018-07-23 10:45:00,49.92,49.94,49.87,49.92,36772.0,44.6091,44.6269,44.5644,44.6091,36772.0
2018-07-23 10:50:00,49.91,50.04,49.9,50.01,27857.0,44.6001,44.7163,44.5912,44.6895,27857.0
2018-07-23 10:55:00,50.0,50.01,49.95,49.97,22687.0,44.6806,44.6895,44.6359,44.6538,22687.0
2018-07-23 11:00:00,49.98,50.03,49.97,49.97,17600.0,44.6627,44.7074,44.6538,44.6538,17600.0
2018-07-23 11:05:00,49.97,49.97,49.92,49.95,17200.0,44.6538,44.6538,44.6091,44.6359,17200.0
2018-07-23 11:10:00,49.95,49.99,49.93,49.96,64171.0,44.6359,44.6716,44.618,44.6448,64171.0
2018-07-23 11:15:00,49.96,50.02,49.96,50.0,30015.0,44.6448,44.6984,44.6448,44.6806,30015.0
2018-07-23 11:20:00,49.99,50.03,49.97,50.03,25289.0,44.6716,44.7074,44.6538,44.7074,25289.0
2018-07-23 11:25:00,50.03,50.04,49.98,49.98,28143.0,44.7074,44.7163,44.6627,44.6627,28143.0
2018-07-23 11:30:00,49.97,50.07,49.96,50.05,25812.0,44.6538,44.7431,44.6448,44.7252,25812.0
2018-07-23 11:35:00,50.04,50.09,50.04,50.04,26400.0,44.7163,44.761,44.7163,44.7163,26400.0
2018-07-23 11:40:00,50.05,50.1,50.04,50.06,29271.0,44.7252,44.7699,44.7163,44.7342,29271.0
2018-07-23 11:45:00,50.07,50.09,50.05,50.09,32369.0,44.7431,44.761,44.7252,44.761,32369.0
2018-07-23 11:50:00,50.09,50.14,50.07,50.13,23338.0,44.761,44.8057,44.7431,44.7967,23338.0
2018-07-23 11:55:00,50.13,50.18,50.13,50.15,42060.0,44.7967,44.8414,44.7967,44.8146,42060.0
2018-07-23 12:00:00,50.15,50.18,50.14,50.17,30867.0,44.8146,44.8414,44.8057,44.8325,30867.0
2018-07-23 12:05:00,50.17,50.17,50.12,50.14,19424.0,44.8325,44.8325,44.7878,44.8057,19424.0
2018-07-23 12:10:00,50.14,50.16,50.12,50.16,19204.0,44.8057,44.8235,44.7878,44.8235,19204.0
2018-07-23 12:15:00,50.16,50.19,50.15,50.16,14050.0,44.8235,44.8503,44.8146,44.8235,14050.0
2018-07-23 12:20:00,50.17,50.21,50.17,50.2,30540.0,44.8325,44.8682,44.8325,44.8593,30540.0
2018-07-23 12:25:00,50.21,50.23,50.2,50.23,21280.0,44.8682,44.8861,44.8593,44.8861,21280.0
2018-07-23 12:30:00,50.24,50.24,50.22,50.23,6411.0,44.895,44.895,44.8772,44.8861,6411.0
2018-07-23 12:35:00,50.23,50.24,50.2,50.2,86115.0,44.8861,44.895,44.8593,44.8593,86115.0
2018-07-23 12:40:00,50.2,50.21,50.16,50.16,16735.0,44.8593,44.8682,44.8235,44.8235,16735.0
2018-07-23 12:45:00,50.17,50.18,50.13,50.13,18812.0,44.8325,44.8414,44.7967,44.7967,18812.0
2018-07-23 12:50:00,50.13,50.18,50.13,50.18,20659.0,44.7967,44.8414,44.7967,44.8414,20659.0
2018-07-23 12:55:00,50.18,50.18,50.13,50.15,15488.0,44.8414,44.8414,44.7967,44.8146,15488.0
2018-07-23 13:00:00,50.15,50.21,50.15,50.19,17250.0,44.8146,44.8682,44.8146,44.8503,17250.0
2018-07-23 13:05:00,50.17,50.19,50.17,50.18,16300.0,44.8325,44.8503,44.8325,44.8414,16300.0
2018-07-23 13:10:00,50.17,50.17,50.14,50.16,45129.0,44.8325,44.8325,44.8057,44.8235,45129.0
2018-07-23 13:15:00,50.16,50.17,50.11,50.12,26802.0,44.8235,44.8325,44.7789,44.7878,26802.0
2018-07-23 13:20:00,50.12,50.13,50.09,50.1,20395.0,44.7878,44.7967,44.761,44.7699,20395.0
2018-07-23 13:25:00,50.1,50.11,50.09,50.1,15397.0,44.7699,44.7789,44.761,44.7699,15397.0
2018-07-23 13:30:00,50.11,50.16,50.11,50.15,26362.0,44.7789,44.8235,44.7789,44.8146,26362.0
2018-07-23 13:35:00,50.15,50.16,50.07,50.08,27997.0,44.8146,44.8235,44.7431,44.7521,27997.0
2018-07-23 13:40:00,50.08,50.1,50.07,50.09,15124.0,44.7521,44.7699,44.7431,44.761,15124.0
2018-07-23 13:45:00,50.1,50.11,50.08,50.08,35532.0,44.7699,44.7789,44.7521,44.7521,35532.0
2018-07-23 13:50:00,50.08,50.09,50.06,50.09,21788.0,44.7521,44.761,44.7342,44.761,21788.0
2018-07-23 13:55:00,50.09,50.09,50.06,50.07,10840.0,44.761,44.761,44.7342,44.7431,10840.0
2018-07-23 14:00:00,50.08,50.1,50.08,50.1,16289.0,44.7521,44.7699,44.7521,44.7699,16289.0
2018-07-23 14:05:00,50.09,50.1,50.08,50.09,7234.0,44.761,44.7699,44.7521,44.761,7234.0
2018-07-23 14:10:00,50.09,50.1,50.06,50.06,10137.0,44.761,44.7699,44.7342,44.7342,10137.0
2018-07-23 14:15:00,50.05,50.06,50.03,50.03,13798.0,44.7252,44.7342,44.7074,44.7074,13798.0
2018-07-23 14:20:00,50.04,50.08,50.04,50.07,17351.0,44.7163,44.7521,44.7163,44.7431,17351.0
2018-07-23 14:25:00,50.06,50.06,50.03,50.04,18523.0,44.7342,44.7342,44.7074,44.7163,18523.0
2018-07-23 14:30:00,50.03,50.03,50.0,50.0,20656.0,44.7074,44.7074,44.6806,44.6806,20656.0
2018-07-23 14:35:00,50.0,50.04,50.0,50.03,10562.0,44.6806,44.7163,44.6806,44.7074,10562.0
2018-07-23 14:40:00,50.03,50.05,50.02,50.04,21200.0,44.7074,44.7252,44.6984,44.7163,21200.0
2018-07-23 14:45:00,50.04,50.08,50.04,50.05,11079.0,44.7163,44.7521,44.7163,44.7252,11079.0
2018-07-23 14:50:00,50.06,50.1,50.06,50.09,9500.0,44.7342,44.7699,44.7342,44.761,9500.0
2018-07-23 14:55:00,50.08,50.09,50.06,50.07,20844.0,44.7521,44.761,44.7342,44.7431,20844.0
2018-07-23 15:00:00,50.06,50.07,50.02,50.03,22313.0,44.7342,44.7431,44.6984,44.7074,22313.0
2018-07-23 15:05:00,50.03,50.04,50.02,50.02,7134.0,44.7074,44.7163,44.6984,44.6984,7134.0
2018-07-23 15:10:00,50.02,50.03,50.0,50.01,15065.0,44.6984,44.7074,44.6806,44.6895,15065.0
2018-07-23 15:15:00,50.01,50.02,49.97,49.98,64953.0,44.6895,44.6984,44.6538,44.6627,64953.0
2018-07-23 15:20:00,49.99,50.01,49.99,50.0,13958.0,44.6716,44.6895,44.6716,44.6806,13958.0
2018-07-23 15:25:00,49.99,50.01,49.99,50.01,15878.0,44.6716,44.6895,44.6716,44.6895,15878.0
2018-07-23 15:30:00,50.01,50.02,49.96,49.99,17996.0,44.6895,44.6984,44.6448,44.6716,17996.0
2018-07-23 15:35:00,49.99,49.99,49.96,49.97,35420.0,44.6716,44.6716,44.6448,44.6538,35420.0
2018-07-23 15:40:00,49.97,49.99,49.96,49.99,48686.0,44.6538,44.6716,44.6448,44.6716,48686.0
2018-07-23 15:45:00,49.98,50.03,49.98,50.02,79363.0,44.6627,44.7074,44.6627,44.6984,79363.0
2018-07-23 15:50:00,50.02,50.03,49.99,50.0,87774.0,44.6984,44.7074,44.6716,44.6806,87774.0
2018-07-23 15:55:00,50.0,50.0,49.98,49.99,146404.0,44.6806,44.6806,44.6627,44.6716,146404.0
2018-07-24 09:30:00,50.03,50.25,50.03,50.24,19702.0,44.7074,44.904,44.7074,44.895,19702.0
2018-07-24 09:35:00,50.23,50.4,50.14,50.39,58276.0,44.8861,45.038,44.8057,45.0291,58276.0
2018-07-24 09:40:00,50.38,50.41,50.31,50.32,47676.0,45.0201,45.0469,44.9576,44.9665,47676.0
2018-07-24 09:45:00,50.31,50.33,50.11,50.11,52049.0,44.9576,44.9755,44.7789,44.7789,52049.0
2018-07-24 09:50:00,50.1,50.12,50.03,50.05,64149.0,44.7699,44.7878,44.7074,44.7252,64149.0
2018-07-24 09:55:00,50.05,50.06,49.95,50.0,82976.0,44.7252,44.7342,44.6359,44.6806,82976.0
2018-07-24 10:00:00,50.0,50.02,49.92,49.99,51339.0,44.6806,44.6984,44.6091,44.6716,51339.0
2018-07-24 10:05:00,49.98,49.99,49.85,49.85,86607.0,44.6627,44.6716,44.5465,44.5465,86607.0
2018-07-24 10:10:00,49.85,49.92,49.82,49.83,58719.0,44.5465,44.6091,44.5197,44.5286,58719.0
2018-07-24 10:15:00,49.84,49.89,49.79,49.88,40702.0,44.5376,44.5823,44.4929,44.5733,40702.0
2018-07-24 10:20:00,49.88,49.92,49.85,49.9,49072.0,44.5733,44.6091,44.5465,44.5912,49072.0
2018-07-24 10:25:00,49.89,49.89,49.74,49.74,70601.0,44.5823,44.5823,44.4482,44.4482,70601.0
2018-07-24 10:30:00,49.74,49.76,49.69,49.7,52150.0,44.4482,44.4661,44.4035,44.4125,52150.0
2018-07-24 10:35:00,49.69,49.74,49.68,49.74,40704.0,44.4035,44.4482,44.3946,44.4482,40704.0
2018-07-24 10:40:00,49.75,49.83,49.75,49.78,69160.0,44.4572,44.5286,44.4572,44.484,69160.0
2018-07-24 10:45:00,49.77,49.78,49.69,49.73,157193.0,44.475,44.484,44.4035,44.4393,157193.0
2018-07-24 10:50:00,49.73,49.75,49.65,49.65,223420.0,44.4393,44.4572,44.3678,44.3678,223420.0
2018-07-24 10:55:00,49.64,49.66,49.46,49.47,366520.0,44.3589,44.3767,44.198,44.2069,366520.0
2018-07-24 11:00:00,49.46,49.5,49.42,49.45,215782.0,44.198,44.2338,44.1623,44.1891,215782.0
2018-07-24 11:05:00,49.44,49.55,49.43,49.52,63986.0,44.1801,44.2784,44.1712,44.2516,63986.0
2018-07-24 11:10:00,49.52,49.55,49.48,49.53,76717.0,44.2516,44.2784,44.2159,44.2606,76717.0
2018-07-24 11:15:00,49.53,49.53,49.46,49.48,45347.0,44.2606,44.2606,44.198,44.2159,45347.0
2018-07-24 11:20:00,49.47,49.52,49.44,49.47,523584.0,44.2069,44.2516,44.1801,44.2069,523584.0
2018-07-24 11:25:00,49.47,49.56,49.47,49.55,273170.0,44.2069,44.2874,44.2069,44.2784,273170.0
2018-07-24 11:30:00,49.55,49.58,49.54,49.57,101418.0,44.2784,44.3052,44.2695,44.2963,101418.0
2018-07-24 11:35:00,49.57,49.6,49.53,49.59,42700.0,44.2963,44.3231,44.2606,44.3142,42700.0
2018-07-24 11:40:00,49.59,49.61,49.58,49.59,63269.0,44.3142,44.3321,44.3052,44.3142,63269.0
2018-07-24 11:45:00,49.59,49.6,49.54,49.58,116586.0,44.3142,44.3231,44.2695,44.3052,116586.0
2018-07-24 11:50:00,49.57,49.57,49.49,49.53,66473.0,44.2963,44.2963,44.2248,44.2606,66473.0
2018-07-24 11:55:00,49.52,49.53,49.5,49.52,30472.0,44.2516,44.2606,44.2338,44.2516,30472.0
2018-07-24 12:00:00,49.52,49.57,49.48,49.57,106217.0,44.2516,44.2963,44.2159,44.2963,106217.0
2018-07-24 12:05:00,49.58,49.6,49.56,49.59,40102.0,44.3052,44.3231,44.2874,44.3142,40102.0
2018-07-24 12:10:00,49.6,49.65,49.6,49.62,68875.0,44.3231,44.3678,44.3231,44.341,68875.0
2018-07-24 12:15:00,49.63,49.64,49.58,49.59,45274.0,44.3499,44.3589,44.3052,44.3142,45274.0
2018-07-24 12:20:00,49.59,49.59,49.51,49.55,101447.0,44.3142,44.3142,44.2427,44.2784,101447.0
2018-07-24 12:25:00,49.55,49.6,49.54,49.55,60098.0,44.2784,44.3231,44.2695,44.2784,60098.0
2018-07-24 12:30:00,49.54,49.54,49.47,49.51,225760.0,44.2695,44.2695,44.2069,44.2427,225760.0
2018-07-24 12:35:00,49.51,49.51,49.45,49.46,88105.0,44.2427,44.2427,44.1891,44.198,88105.0
2018-07-24 12:40:00,49.46,49.46,49.39,49.39,67947.0,44.198,44.198,44.1355,44.1355,67947.0
2018-07-24 12:45:00,49.4,49.4,49.33,49.35,138161.0,44.1444,44.1444,44.0818,44.0997,138161.0
2018-07-24 12:50:00,49.34,49.35,49.28,49.31,250595.0,44.0908,44.0997,44.0372,44.064,250595.0
2018-07-24 12:55:00,49.32,49.37,49.31,49.33,164634.0,44.0729,44.1176,44.064,44.0818,164634.0
2018-07-24 13:00:00,49.33,49.35,49.32,49.34,84798.0,44.0818,44.0997,44.0729,44.0908,84798.0
2018-07-24 13:05:00,49.34,49.41,49.32,49.4,90388.0,44.0908,44.1533,44.0729,44.1444,90388.0
2018-07-24 13:10:00,49.41,49.42,49.37,49.39,51879.0,44.1533,44.1623,44.1176,44.1355,51879.0
2018-07-24 13:15:00,49.4,49.43,49.39,49.39,89604.0,44.1444,44.1712,44.1355,44.1355,89604.0
2018-07-24 13:20:00,49.39,49.4,49.34,49.34,69435.0,44.1355,44.1444,44.0908,44.0908,69435.0
2018-07-24 13:25:00,49.34,49.34,49.19,49.2,141440.0,44.0908,44.0908,43.9567,43.9657,141440.0
2018-07-24 13:30:00,49.2,49.21,49.14,49.16,43746.0,43.9657,43.9746,43.9121,43.9299,43746.0
2018-07-24 13:35:00,49.16,49.21,49.13,49.18,80265.0,43.9299,43.9746,43.9031,43.9478,80265.0
2018-07-24 13:40:00,49.18,49.22,49.16,49.21,33961.0,43.9478,43.9835,43.9299,43.9746,33961.0
2018-07-24 13:45:00,49.21,49.25,49.17,49.24,39430.0,43.9746,44.0104,43.9389,44.0014,39430.0
2018-07-24 13:50:00,49.24,49.24,49.18,49.21,78378.0,44.0014,44.0014,43.9478,43.9746,78378.0
2018-07-24 13:55:00,49.21,49.24,49.18,49.23,38200.0,43.9746,44.0014,43.9478,43.9925,38200.0
2018-07-24 14:00:00,49.22,49.23,49.18,49.19,35025.0,43.9835,43.9925,43.9478,43.9567,35025.0
2018-07-24 14:05:00,49.18,49.19,49.13,49.19,111467.0,43.9478,43.9567,43.9031,43.9567,111467.0
2018-07-24 14:10:00,49.19,49.21,49.16,49.16,31249.0,43.9567,43.9746,43.9299,43.9299,31249.0
2018-07-24 14:15:00,49.16,49.19,49.14,49.19,28538.0,43.9299,43.9567,43.9121,43.9567,28538.0
2018-07-24 14:20:00,49.19,49.21,49.14,49.14,72739.0,43.9567,43.9746,43.9121,43.9121,72739.0
2018-07-24 14:25:00,49.14,49.14,49.1,49.12,70483.0,43.9121,43.9121,43.8763,43.8942,70483.0
2018-07-24 14:30:00,49.12,49.16,49.11,49.16,139139.0,43.8942,43.9299,43.8852,43.9299,139139.0
2018-07-24 14:35:00,49.15,49.15,49.04,49.04,213543.0,43.921,43.921,43.8227,43.8227,213543.0
2018-07-24 14:40:00,49.04,49.12,49.04,49.09,41953.0,43.8227,43.8942,43.8227,43.8674,41953.0
2018-07-24 14:45:00,49.09,49.15,49.08,49.12,237177.0,43.8674,43.921,43.8584,43.8942,237177.0
2018-07-24 14:50:00,49.12,49.14,49.07,49.09,69030.0,43.8942,43.9121,43.8495,43.8674,69030.0
2018-07-24 14:55:00,49.09,49.15,49.08,49.14,68479.0,43.8674,43.921,43.8584,43.9121,68479.0
2018-07-24 15:00:00,49.14,49.19,49.13,49.19,87937.0,43.9121,43.9567,43.9031,43.9567,87937.0
2018-07-24 15:05:00,49.19,49.24,49.19,49.24,22562.0,43.9567,44.0014,43.9567,44.0014,22562.0
2018-07-24 15:10:00,49.24,49.25,49.21,49.22,21030.0,44.0014,44.0104,43.9746,43.9835,21030.0
2018-07-24 15:15:00,49.22,49.25,49.2,49.25,50161.0,43.9835,44.0104,43.9657,44.0104,50161.0
2018-07-24 15:20:00,49.24,49.24,49.22,49.22,57862.0,44.0014,44.0014,43.9835,43.9835,57862.0
2018-07-24 15:25:00,49.22,49.25,49.22,49.25,62672.0,43.9835,44.0104,43.9835,44.0104,62672.0
2018-07-24 15:30:00,49.25,49.26,49.19,49.2,276797.0,44.0104,44.0193,43.9567,43.9657,276797.0
2018-07-24 15:35:00,49.2,49.2,49.16,49.16,150787.0,43.9657,43.9657,43.9299,43.9299,150787.0
2018-07-24 15:40:00,49.16,49.18,49.15,49.18,170491.0,43.9299,43.9478,43.921,43.9478,170491.0
2018-07-24 15:45:00,49.18,49.21,49.13,49.2,216446.0,43.9478,43.9746,43.9031,43.9657,216446.0
2018-07-24 15:50:00,49.21,49.26,49.2,49.25,236914.0,43.9746,44.0193,43.9657,44.0104,236914.0
2018-07-24 15:55:00,49.26,49.26,49.22,49.22,463668.0,44.0193,44.0193,43.9835,43.9835,463668.0
2018-07-25 09:30:00,49.0,49.21,48.85,49.18,29242.0,43.787,43.9746,43.6529,43.9478,29242.0
2018-07-25 09:35:00,49.19,49.3,49.13,49.3,94200.0,43.9567,44.055,43.9031,44.055,94200.0
2018-07-25 09:40:00,49.3,49.35,49.22,49.25,87418.0,44.055,44.0997,43.9835,44.0104,87418.0
2018-07-25 09:45:00,49.26,49.36,49.25,49.3,25857.0,44.0193,44.1087,44.0104,44.055,25857.0
2018-07-25 09:50:00,49.3,49.3,49.23,49.27,79422.0,44.055,44.055,43.9925,44.0282,79422.0
2018-07-25 09:55:00,49.27,49.33,49.2,49.32,35821.0,44.0282,44.0818,43.9657,44.0729,35821.0
2018-07-25 10:00:00,49.31,49.32,49.26,49.29,30500.0,44.064,44.0729,44.0193,44.0461,30500.0
2018-07-25 10:05:00,49.29,49.29,49.11,49.11,37722.0,44.0461,44.0461,43.8852,43.8852,37722.0
2018-07-25 10:10:00,49.11,49.11,48.98,49.01,43724.0,43.8852,43.8852,43.7691,43.7959,43724.0
2018-07-25 10:15:00,49.01,49.03,48.96,48.98,29084.0,43.7959,43.8138,43.7512,43.7691,29084.0
2018-07-25 10:20:00,48.99,49.04,48.97,48.97,47151.0,43.778,43.8227,43.7601,43.7601,47151.0
2018-07-25 10:25:00,48.98,48.99,48.92,48.97,42886.0,43.7691,43.778,43.7155,43.7601,42886.0
2018-07-25 10:30:00,48.98,48.99,48.95,48.97,39672.0,43.7691,43.778,43.7423,43.7601,39672.0
2018-07-25 10:35:00,48.97,48.98,48.89,48.95,56565.0,43.7601,43.7691,43.6887,43.7423,56565.0
2018-07-25 10:40:00,48.95,48.97,48.87,48.96,173832.0,43.7423,43.7601,43.6708,43.7512,173832.0
2018-07-25 10:45:00,48.96,49.07,48.95,49.02,49057.0,43.7512,43.8495,43.7423,43.8048,49057.0
2018-07-25 10:50:00,49.03,49.09,49.02,49.07,18013.0,43.8138,43.8674,43.8048,43.8495,18013.0
2018-07-25 10:55:00,49.07,49.11,49.05,49.08,38450.0,43.8495,43.8852,43.8316,43.8584,38450.0
2018-07-25 11:00:00,49.09,49.11,49.04,49.05,49676.0,43.8674,43.8852,43.8227,43.8316,49676.0
2018-07-25 11:05:00,49.07,49.12,49.05,49.11,35712.0,43.8495,43.8942,43.8316,43.8852,35712.0
2018-07-25 11:10:00,49.11,49.15,49.09,49.13,34185.0,43.8852,43.921,43.8674,43.9031,34185.0
2018-07-25 11:15:00,49.13,49.19,49.12,49.14,95567.0,43.9031,43.9567,43.8942,43.9121,95567.0
2018-07-25 11:20:00,49.14,49.2,49.13,49.19,32802.0,43.9121,43.9657,43.9031,43.9567,32802.0
2018-07-25 11:25:00,49.2,49.23,49.19,49.2,50116.0,43.9657,43.9925,43.9567,43.9657,50116.0
2018-07-25 11:30:00,49.2,49.22,49.12,49.12,80274.0,43.9657,43.9835,43.8942,43.8942,80274.0
2018-07-25 11:35:00,49.13,49.14,49.08,49.09,75746.0,43.9031,43.9121,43.8584,43.8674,75746.0
2018-07-25 11:40:00,49.1,49.15,49.09,49.15,20971.0,43.8763,43.921,43.8674,43.921,20971.0
2018-07-25 11:45:00,49.15,49.21,49.15,49.19,48185.0,43.921,43.9746,43.921,43.9567,48185.0
2018-07-25 11:50:00,49.19,49.2,49.14,49.17,49163.0,43.9567,43.9657,43.9121,43.9389,49163.0
2018-07-25 11:55:00,49.18,49.2,49.16,49.19,25574.0,43.9478,43.9657,43.9299,43.9567,25574.0
2018-07-25 12:00:00,49.2,49.23,49.18,49.21,30200.0,43.9657,43.9925,43.9478,43.9746,30200.0
2018-07-25 12:05:00,49.21,49.22,49.13,49.14,37347.0,43.9746,43.9835,43.9031,43.9121,37347.0
2018-07-25 12:10:00,49.14,49.15,49.11,49.12,19393.0,43.9121,43.921,43.8852,43.8942,19393.0
2018-07-25 12:15:00,49.13,49.18,49.13,49.18,27650.0,43.9031,43.9478,43.9031,43.9478,27650.0
2018-07-25 12:20:00,49.18,49.23,49.17,49.21,24617.0,43.9478,43.9925,43.9389,43.9746,24617.0
2018-07-25 12:25:00,49.21,49.21,49.18,49.2,8986.0,43.9746,43.9746,43.9478,43.9657,8986.0
2018-07-25 12:30:00,49.21,49.21,49.17,49.2,13167.0,43.9746,43.9746,43.9389,43.9657,13167.0
2018-07-25 12:35:00,49.21,49.22,49.2,49.2,19200.0,43.9746,43.9835,43.9657,43.9657,19200.0
2018-07-25 12:40:00,49.19,49.19,49.15,49.15,22105.0,43.9567,43.9567,43.921,43.921,22105.0
2018-07-25 12:45:00,49.16,49.16,49.12,49.12,17905.0,43.9299,43.9299,43.8942,43.8942,17905.0
2018-07-25 12:50:00,49.12,49.21,49.12,49.2,13188.0,43.8942,43.9746,43.8942,43.9657,13188.0
2018-07-25 12:55:00,49.2,49.21,49.19,49.21,15934.0,43.9657,43.9746,43.9567,43.9746,15934.0
2018-07-25 13:00:00,49.21,49.22,49.2,49.22,7098.0,43.9746,43.9835,43.9657,43.9835,7098.0
2018-07-25 13:05:00,49.22,49.26,49.22,49.25,11556.0,43.9835,44.0193,43.9835,44.0104,11556.0
2018-07-25 13:10:00,49.26,49.28,49.25,49.26,17613.0,44.0193,44.0372,44.0104,44.0193,17613.0
2018-07-25 13:15:00,49.26,49.29,49.26,49.27,11737.0,44.0193,44.0461,44.0193,44.0282,11737.0
2018-07-25 13:20:00,49.26,49.27,49.21,49.23,10449.0,44.0193,44.0282,43.9746,43.9925,10449.0
2018-07-25 13:25:00,49.23,49.25,49.17,49.18,11092.0,43.9925,44.0104,43.9389,43.9478,11092.0
2018-07-25 13:30:00,49.18,49.19,49.15,49.16,18849.0,43.9478,43.9567,43.921,43.9299,18849.0
2018-07-25 13:35:00,49.16,49.18,49.13,49.15,45894.0,43.9299,43.9478,43.9031,43.921,45894.0
2018-07-25 13:40:00,49.15,49.18,49.15,49.17,37523.0,43.921,43.9478,43.921,43.9389,37523.0
2018-07-25 13:45:00,49.17,49.23,49.16,49.22,24629.0,43.9389,43.9925,43.9299,43.9835,24629.0
2018-07-25 13:50:00,49.22,49.23,49.2,49.23,20138.0,43.9835,43.9925,43.9657,43.9925,20138.0
2018-07-25 13:55:00,49.23,49.25,49.21,49.23,24205.0,43.9925,44.0104,43.9746,43.9925,24205.0
2018-07-25 14:00:00,49.23,49.25,49.22,49.25,45298.0,43.9925,44.0104,43.9835,44.0104,45298.0
2018-07-25 14:05:00,49.25,49.28,49.24,49.26,36374.0,44.0104,44.0372,44.0014,44.0193,36374.0
2018-07-25 14:10:00,49.25,49.26,49.23,49.25,37039.0,44.0104,44.0193,43.9925,44.0104,37039.0
2018-07-25 14:15:00,49.25,49.33,49.24,49.32,32599.0,44.0104,44.0818,44.0014,44.0729,32599.0
2018-07-25 14:20:00,49.33,49.36,49.3,49.3,23853.0,44.0818,44.1087,44.055,44.055,23853.0
2018-07-25 14:25:00,49.3,49.33,49.29,49.31,34361.0,44.055,44.0818,44.0461,44.064,34361.0
2018-07-25 14:30:00,49.32,49.35,49.31,49.34,17668.0,44.0729,44.0997,44.064,44.0908,17668.0
2018-07-25 14:35:00,49.34,49.38,49.33,49.38,22362.0,44.0908,44.1265,44.0818,44.1265,22362.0
2018-07-25 14:40:00,49.37,49.38,49.35,49.37,20042.0,44.1176,44.1265,44.0997,44.1176,20042.0
2018-07-25 14:45:00,49.38,49.39,49.36,49.39,29199.0,44.1265,44.1355,44.1087,44.1355,29199.0
2018-07-25 14:50:00,49.39,49.39,49.36,49.38,11092.0,44.1355,44.1355,44.1087,44.1265,11092.0
2018-07-25 14:55:00,49.39,49.4,49.38,49.4,7472.0,44.1355,44.1444,44.1265,44.1444,7472.0
2018-07-25 15:00:00,49.39,49.44,49.39,49.41,32805.0,44.1355,44.1801,44.1355,44.1533,32805.0
2018-07-25 15:05:00,49.41,49.43,49.41,49.41,15281.0,44.1533,44.1712,44.1533,44.1533,15281.0
2018-07-25 15:10:00,49.41,49.45,49.4,49.44,13892.0,44.1533,44.1891,44.1444,44.1801,13892.0
2018-07-25 15:15:00,49.44,49.48,49.43,49.47,24958.0,44.1801,44.2159,44.1712,44.2069,24958.0
2018-07-25 15:20:00,49.46,49.46,49.42,49.42,25986.0,44.198,44.198,44.1623,44.1623,25986.0
2018-07-25 15:25:00,49.42,49.44,49.37,49.41,94087.0,44.1623,44.1801,44.1176,44.1533,94087.0
2018-07-25 15:30:00,49.41,49.43,49.37,49.41,42133.0,44.1533,44.1712,44.1176,44.1533,42133.0
2018-07-25 15:35:00,49.41,49.54,49.4,49.53,187994.0,44.1533,44.2695,44.1444,44.2606,187994.0
2018-07-25 15:40:00,49.53,49.59,49.52,49.59,95658.0,44.2606,44.3142,44.2516,44.3142,95658.0
2018-07-25 15:45:00,49.59,49.68,49.57,49.68,293998.0,44.3142,44.3946,44.2963,44.3946,293998.0
2018-07-25 15:50:00,49.68,49.7,49.65,49.65,243368.0,44.3946,44.4125,44.3678,44.3678,243368.0
2018-07-25 15:55:00,49.66,49.69,49.63,49.67,441301.0,44.3767,44.4035,44.3499,44.3857,441301.0
2018-07-26 09:30:00,50.03,50.4,49.91,50.4,93590.0,44.7074,45.038,44.6001,45.038,93590.0
2018-07-26 09:35:00,50.41,50.58,50.31,50.58,58899.0,45.0469,45.1989,44.9576,45.1989,58899.0
2018-07-26 09:40:00,50.59,50.84,50.59,50.84,45723.0,45.2078,45.4312,45.2078,45.4312,45723.0
2018-07-26 09:45:00,50.85,50.85,50.63,50.63,199600.0,45.4401,45.4401,45.2435,45.2435,199600.0
2018-07-26 09:50:00,50.64,50.75,50.57,50.72,907349.0,45.2525,45.3508,45.1899,45.324,907349.0
2018-07-26 09:55:00,50.73,50.77,50.69,50.71,170553.0,45.3329,45.3686,45.2972,45.315,170553.0
2018-07-26 10:00:00,50.72,50.78,50.61,50.61,417073.0,45.324,45.3776,45.2257,45.2257,417073.0
2018-07-26 10:05:00,50.62,50.63,50.51,50.61,1255148.0,45.2346,45.2435,45.1363,45.2257,1255148.0
2018-07-26 10:10:00,50.61,50.64,50.46,50.48,84239.0,45.2257,45.2525,45.0916,45.1095,84239.0
2018-07-26 10:15:00,50.48,50.62,50.47,50.6,109672.0,45.1095,45.2346,45.1006,45.2167,109672.0
2018-07-26 10:20:00,50.61,50.63,50.51,50.55,173287.0,45.2257,45.2435,45.1363,45.172,173287.0
2018-07-26 10:25:00,50.55,50.61,50.49,50.49,808277.0,45.172,45.2257,45.1184,45.1184,808277.0
2018-07-26 10:30:00,50.48,50.58,50.48,50.49,62513.0,45.1095,45.1989,45.1095,45.1184,62513.0
2018-07-26 10:35:00,50.48,50.61,50.44,50.58,97540.0,45.1095,45.2257,45.0738,45.1989,97540.0
2018-07-26 10:40:00,50.59,50.59,50.47,50.5,81274.0,45.2078,45.2078,45.1006,45.1274,81274.0
2018-07-26 10:45:00,50.5,50.5,50.44,50.48,71947.0,45.1274,45.1274,45.0738,45.1095,71947.0
2018-07-26 10:50:00,50.48,50.51,50.43,50.47,52034.0,45.1095,45.1363,45.0648,45.1006,52034.0
2018-07-26 10:55:00,50.47,50.51,50.43,50.49,71737.0,45.1006,45.1363,45.0648,45.1184,71737.0
2018-07-26 11:00:00,50.5,50.5,50.41,50.41,64071.0,45.1274,45.1274,45.0469,45.0469,64071.0
2018-07-26 11:05:00,50.42,50.52,50.42,50.5,90361.0,45.0559,45.1452,45.0559,45.1274,90361.0
2018-07-26 11:10:00,50.5,50.52,50.41,50.41,42579.0,45.1274,45.1452,45.0469,45.0469,42579.0
2018-07-26 11:15:00,50.41,50.42,50.32,50.34,79016.0,45.0469,45.0559,44.9665,44.9844,79016.0
2018-07-26 11:20:00,50.34,50.35,50.3,50.34,295019.0,44.9844,44.9933,44.9486,44.9844,295019.0
2018-07-26 11:25:00,50.33,50.33,50.28,50.32,65436.0,44.9755,44.9755,44.9308,44.9665,65436.0
2018-07-26 11:30:00,50.32,50.33,50.27,50.3,48277.0,44.9665,44.9755,44.9218,44.9486,48277.0
2018-07-26 11:35:00,50.3,50.42,50.29,50.38,132804.0,44.9486,45.0559,44.9397,45.0201,132804.0
2018-07-26 11:40:00,50.37,50.39,50.27,50.28,209224.0,45.0112,45.0291,44.9218,44.9308,209224.0
2018-07-26 11:45:00,50.27,50.29,50.24,50.25,92324.0,44.9218,44.9397,44.895,44.904,92324.0
2018-07-26 11:50:00,50.24,50.24,50.2,50.23,578636.0,44.895,44.895,44.8593,44.8861,578636.0
2018-07-26 11:55:00,50.23,50.23,50.17,50.19,303155.0,44.8861,44.8861,44.8325,44.8503,303155.0
2018-07-26 12:00:00,50.19,50.22,50.15,50.19,152764.0,44.8503,44.8772,44.8146,44.8503,152764.0
2018-07-26 12:05:00,50.18,50.18,50.05,50.07,80335.0,44.8414,44.8414,44.7252,44.7431,80335.0
2018-07-26 12:10:00,50.06,50.07,50.0,50.01,174038.0,44.7342,44.7431,44.6806,44.6895,174038.0
2018-07-26 12:15:00,50.01,50.01,49.94,49.95,63887.0,44.6895,44.6895,44.6269,44.6359,63887.0
2018-07-26 12:20:00,49.95,49.99,49.93,49.98,72783.0,44.6359,44.6716,44.618,44.6627,72783.0
2018-07-26 12:25:00,49.97,50.02,49.92,50.02,91570.0,44.6538,44.6984,44.6091,44.6984,91570.0
2018-07-26 12:30:00,50.03,50.03,49.98,49.99,55969.0,44.7074,44.7074,44.6627,44.6716,55969.0
2018-07-26 12:35:00,49.99,50.01,49.97,49.98,20279.0,44.6716,44.6895,44.6538,44.6627,20279.0
2018-07-26 12:40:00,49.99,50.02,49.98,49.98,63976.0,44.6716,44.6984,44.6627,44.6627,63976.0
2018-07-26 12:45:00,49.98,49.99,49.92,49.94,56160.0,44.6627,44.6716,44.6091,44.6269,56160.0
2018-07-26 12:50:00,49.94,49.94,49.86,49.88,29611.0,44.6269,44.6269,44.5555,44.5733,29611.0
2018-07-26 12:55:00,49.89,49.9,49.86,49.86,29834.0,44.5823,44.5912,44.5555,44.5555,29834.0
2018-07-26 13:00:00,49.87,49.89,49.84,49.87,53743.0,44.5644,44.5823,44.5376,44.5644,53743.0
2018-07-26 13:05:00,49.86,49.86,49.81,49.83,40479.0,44.5555,44.5555,44.5108,44.5286,40479.0
2018-07-26 13:10:00,49.83,49.84,49.76,49.78,15899.0,44.5286,44.5376,44.4661,44.484,15899.0
2018-07-26 13:15:00,49.77,49.84,49.77,49.83,38417.0,44.475,44.5376,44.475,44.5286,38417.0
2018-07-26 13:20:00,49.82,49.85,49.82,49.85,23100.0,44.5197,44.5465,44.5197,44.5465,23100.0
2018-07-26 13:25:00,49.85,49.86,49.83,49.85,40826.0,44.5465,44.5555,44.5286,44.5465,40826.0
2018-07-26 13:30:00,49.84,49.87,49.83,49.87,15910.0,44.5376,44.5644,44.5286,44.5644,15910.0
2018-07-26 13:35:00,49.87,49.9,49.87,49.88,34290.0,44.5644,44.5912,44.5644,44.5733,34290.0
2018-07-26 13:40:00,49.89,49.93,49.88,49.93,25901.0,44.5823,44.618,44.5733,44.618,25901.0
2018-07-26 13:45:00,49.93,49.97,49.92,49.96,18910.0,44.618,44.6538,44.6091,44.6448,18910.0
2018-07-26 13:50:00,49.96,49.98,49.94,49.96,16392.0,44.6448,44.6627,44.6269,44.6448,16392.0
2018-07-26 13:55:00,49.95,49.99,49.94,49.98,12803.0,44.6359,44.6716,44.6269,44.6627,12803.0
2018-07-26 14:00:00,49.98,50.0,49.95,49.98,9652.0,44.6627,44.6806,44.6359,44.6627,9652.0
2018-07-26 14:05:00,49.98,50.0,49.96,49.99,17031.0,44.6627,44.6806,44.6448,44.6716,17031.0
2018-07-26 14:10:00,49.99,50.01,49.97,49.98,9733.0,44.6716,44.6895,44.6538,44.6627,9733.0
2018-07-26 14:15:00,49.98,49.99,49.95,49.98,17399.0,44.6627,44.6716,44.6359,44.6627,17399.0
2018-07-26 14:20:00,49.98,50.0,49.97,49.98,37114.0,44.6627,44.6806,44.6538,44.6627,37114.0
2018-07-26 14:25:00,49.98,50.02,49.97,50.02,20555.0,44.6627,44.6984,44.6538,44.6984,20555.0
2018-07-26 14:30:00,50.01,50.05,49.99,50.05,18021.0,44.6895,44.7252,44.6716,44.7252,18021.0
2018-07-26 14:35:00,50.06,50.11,50.05,50.11,21968.0,44.7342,44.7789,44.7252,44.7789,21968.0
2018-07-26 14:40:00,50.11,50.11,50.05,50.06,22850.0,44.7789,44.7789,44.7252,44.7342,22850.0
2018-07-26 14:45:00,50.06,50.07,50.03,50.05,24912.0,44.7342,44.7431,44.7074,44.7252,24912.0
2018-07-26 14:50:00,50.04,50.05,50.02,50.04,12269.0,44.7163,44.7252,44.6984,44.7163,12269.0
2018-07-26 14:55:00,50.03,50.04,50.01,50.02,16993.0,44.7074,44.7163,44.6895,44.6984,16993.0
2018-07-26 15:00:00,50.02,50.07,49.99,50.07,49539.0,44.6984,44.7431,44.6716,44.7431,49539.0
2018-07-26 15:05:00,50.07,50.1,50.07,50.09,25809.0,44.7431,44.7699,44.7431,44.761,25809.0
2018-07-26 15:10:00,50.09,50.1,50.06,50.08,59286.0,44.761,44.7699,44.7342,44.7521,59286.0
2018-07-26 15:15:00,50.08,50.1,50.07,50.09,94249.0,44.7521,44.7699,44.7431,44.761,94249.0
2018-07-26 15:20:00,50.09,50.11,50.06,50.08,90450.0,44.761,44.7789,44.7342,44.7521,90450.0
2018-07-26 15:25:00,50.08,50.1,50.04,50.09,113494.0,44.7521,44.7699,44.7163,44.761,113494.0
2018-07-26 15:30:00,50.09,50.17,50.09,50.16,545274.0,44.761,44.8325,44.761,44.8235,545274.0
2018-07-26 15:35:00,50.16,50.17,50.15,50.16,408754.0,44.8235,44.8325,44.8146,44.8235,408754.0
2018-07-26 15:40:00,50.16,50.16,50.09,50.11,159035.0,44.8235,44.8235,44.761,44.7789,159035.0
2018-07-26 15:45:00,50.12,50.14,50.1,50.12,220832.0,44.7878,44.8057,44.7699,44.7878,220832.0
2018-07-26 15:50:00,50.12,50.13,50.09,50.1,216549.0,44.7878,44.7967,44.761,44.7699,216549.0
2018-07-26 15:55:00,50.11,50.12,50.08,50.1,512584.0,44.7789,44.7878,44.7521,44.7699,512584.0
2018-07-27 09:30:00,50.2,50.42,50.2,50.42,49205.0,44.8593,45.0559,44.8593,45.0559,49205.0
2018-07-27 09:35:00,50.45,50.5,50.3,50.3,117019.0,45.0827,45.1274,44.9486,44.9486,117019.0
2018-07-27 09:40:00,50.27,50.27,50.0,50.04,66631.0,44.9218,44.9218,44.6806,44.7163,66631.0
2018-07-27 09:45:00,50.03,50.1,50.0,50.08,36393.0,44.7074,44.7699,44.6806,44.7521,36393.0
2018-07-27 09:50:00,50.08,50.09,49.98,50.08,77239.0,44.7521,44.761,44.6627,44.7521,77239.0
2018-07-27 09:55:00,50.08,50.14,50.02,50.08,77504.0,44.7521,44.8057,44.6984,44.7521,77504.0
2018-07-27 10:00:00,50.05,50.15,50.05,50.06,135122.0,44.7252,44.8146,44.7252,44.7342,135122.0
2018-07-27 10:05:00,50.07,50.07,49.94,49.95,64158.0,44.7431,44.7431,44.6269,44.6359,64158.0
2018-07-27 10:10:00,49.96,50.01,49.85,49.89,73301.0,44.6448,44.6895,44.5465,44.5823,73301.0
2018-07-27 10:15:00,49.89,49.95,49.87,49.88,43775.0,44.5823,44.6359,44.5644,44.5733,43775.0
2018-07-27 10:20:00,49.87,49.91,49.85,49.89,45514.0,44.5644,44.6001,44.5465,44.5823,45514.0
2018-07-27 10:25:00,49.89,49.95,49.81,49.82,49594.0,44.5823,44.6359,44.5108,44.5197,49594.0
2018-07-27 10:30:00,49.81,49.93,49.8,49.92,29116.0,44.5108,44.618,44.5018,44.6091,29116.0
2018-07-27 10:35:00,49.91,49.91,49.82,49.87,81230.0,44.6001,44.6001,44.5197,44.5644,81230.0
2018-07-27 10:40:00,49.87,49.87,49.73,49.75,29106.0,44.5644,44.5644,44.4393,44.4572,29106.0
2018-07-27 10:45:00,49.74,49.74,49.59,49.61,49856.0,44.4482,44.4482,44.3142,44.3321,49856.0
2018-07-27 10:50:00,49.6,49.66,49.6,49.66,36626.0,44.3231,44.3767,44.3231,44.3767,36626.0
2018-07-27 10:55:00,49.67,49.68,49.56,49.65,41937.0,44.3857,44.3946,44.2874,44.3678,41937.0
2018-07-27 11:00:00,49.64,49.69,49.61,49.65,45083.0,44.3589,44.4035,44.3321,44.3678,45083.0
2018-07-27 11:05:00,49.65,49.65,49.55,49.58,20588.0,44.3678,44.3678,44.2784,44.3052,20588.0
2018-07-27 11:10:00,49.58,49.64,49.56,49.57,44975.0,44.3052,44.3589,44.2874,44.2963,44975.0
2018-07-27 11:15:00,49.57,49.57,49.46,49.48,79861.0,44.2963,44.2963,44.198,44.2159,79861.0
2018-07-27 11:20:00,49.49,49.56,49.47,49.5,40533.0,44.2248,44.2874,44.2069,44.2338,40533.0
2018-07-27 11:25:00,49.48,49.49,49.38,49.4,34119.0,44.2159,44.2248,44.1265,44.1444,34119.0
2018-07-27 11:30:00,49.41,49.55,49.4,49.55,123888.0,44.1533,44.2784,44.1444,44.2784,123888.0
2018-07-27 11:35:00,49.55,49.61,49.51,49.55,141374.0,44.2784,44.3321,44.2427,44.2784,141374.0
2018-07-27 11:40:00,49.55,49.59,49.51,49.51,143821.0,44.2784,44.3142,44.2427,44.2427,143821.0
2018-07-27 11:45:00,49.51,49.56,49.47,49.55,190675.0,44.2427,44.2874,44.2069,44.2784,190675.0
2018-07-27 11:50:00,49.55,49.56,49.47,49.52,29357.0,44.2784,44.2874,44.2069,44.2516,29357.0
2018-07-27 11:55:00,49.53,49.54,49.46,49.46,30983.0,44.2606,44.2695,44.198,44.198,30983.0
2018-07-27 12:00:00,49.46,49.5,49.43,49.49,147706.0,44.198,44.2338,44.1712,44.2248,147706.0
2018-07-27 12:05:00,49.5,49.53,49.49,49.51,27778.0,44.2338,44.2606,44.2248,44.2427,27778.0
2018-07-27 12:10:00,49.51,49.55,49.49,49.49,13222.0,44.2427,44.2784,44.2248,44.2248,13222.0
2018-07-27 12:15:00,49.49,49.49,49.41,49.45,49840.0,44.2248,44.2248,44.1533,44.1891,49840.0
2018-07-27 12:20:00,49.45,49.45,49.38,49.39,37966.0,44.1891,44.1891,44.1265,44.1355,37966.0
2018-07-27 12:25:00,49.4,49.43,49.37,49.43,30383.0,44.1444,44.1712,44.1176,44.1712,30383.0
2018-07-27 12:30:00,49.44,49.44,49.35,49.38,49867.0,44.1801,44.1801,44.0997,44.1265,49867.0
2018-07-27 12:35:00,49.37,49.41,49.32,49.32,59416.0,44.1176,44.1533,44.0729,44.0729,59416.0
2018-07-27 12:40:00,49.32,49.37,49.32,49.33,138245.0,44.0729,44.1176,44.0729,44.0818,138245.0
2018-07-27 12:45:00,49.34,49.36,49.3,49.31,54483.0,44.0908,44.1087,44.055,44.064,54483.0
2018-07-27 12:50:00,49.3,49.32,49.27,49.29,192944.0,44.055,44.0729,44.0282,44.0461,192944.0
2018-07-27 12:55:00,49.29,49.29,49.23,49.23,104347.0,44.0461,44.0461,43.9925,43.9925,104347.0
2018-07-27 13:00:00,49.23,49.28,49.19,49.28,69768.0,43.9925,44.0372,43.9567,44.0372,69768.0
2018-07-27 13:05:00,49.29,49.37,49.29,49.37,32228.0,44.0461,44.1176,44.0461,44.1176,32228.0
2018-07-27 13:10:00,49.36,49.36,49.32,49.35,86226.0,44.1087,44.1087,44.0729,44.0997,86226.0
2018-07-27 13:15:00,49.34,49.35,49.25,49.29,26454.0,44.0908,44.0997,44.0104,44.0461,26454.0
2018-07-27 13:20:00,49.29,49.29,49.21,49.23,36593.0,44.0461,44.0461,43.9746,43.9925,36593.0
2018-07-27 13:25:00,49.23,49.34,49.22,49.33,60992.0,43.9925,44.0908,43.9835,44.0818,60992.0
2018-07-27 13:30:00,49.32,49.32,49.24,49.25,25947.0,44.0729,44.0729,44.0014,44.0104,25947.0
2018-07-27 13:35:00,49.26,49.31,49.24,49.3,50670.0,44.0193,44.064,44.0014,44.055,50670.0
2018-07-27 13:40:00,49.31,49.32,49.27,49.32,25708.0,44.064,44.0729,44.0282,44.0729,25708.0
2018-07-27 13:45:00,49.32,49.36,49.32,49.36,24851.0,44.0729,44.1087,44.0729,44.1087,24851.0
2018-07-27 13:50:00,49.36,49.39,49.34,49.34,9860.0,44.1087,44.1355,44.0908,44.0908,9860.0
2018-07-27 13:55:00,49.35,49.39,49.33,49.37,96399.0,44.0997,44.1355,44.0818,44.1176,96399.0
2018-07-27 14:00:00,49.37,49.39,49.33,49.34,18677.0,44.1176,44.1355,44.0818,44.0908,18677.0
2018-07-27 14:05:00,49.34,49.34,49.3,49.3,7402.0,44.0908,44.0908,44.055,44.055,7402.0
2018-07-27 14:10:00,49.29,49.32,49.28,49.3,17751.0,44.0461,44.0729,44.0372,44.055,17751.0
2018-07-27 14:15:00,49.31,49.33,49.26,49.26,11654.0,44.064,44.0818,44.0193,44.0193,11654.0
2018-07-27 14:20:00,49.27,49.27,49.24,49.25,7600.0,44.0282,44.0282,44.0014,44.0104,7600.0
2018-07-27 14:25:00,49.24,49.25,49.21,49.23,32971.0,44.0014,44.0104,43.9746,43.9925,32971.0
2018-07-27 14:30:00,49.24,49.3,49.21,49.25,22826.0,44.0014,44.055,43.9746,44.0104,22826.0
2018-07-27 14:35:00,49.25,49.26,49.19,49.19,23500.0,44.0104,44.0193,43.9567,43.9567,23500.0
2018-07-27 14:40:00,49.19,49.27,49.17,49.23,28138.0,43.9567,44.0282,43.9389,43.9925,28138.0
2018-07-27 14:45:00,49.22,49.25,49.19,49.22,22261.0,43.9835,44.0104,43.9567,43.9835,22261.0
2018-07-27 14:50:00,49.22,49.29,49.2,49.29,33337.0,43.9835,44.0461,43.9657,44.0461,33337.0
2018-07-27 14:55:00,49.28,49.28,49.23,49.25,19330.0,44.0372,44.0372,43.9925,44.0104,19330.0
2018-07-27 15:00:00,49.25,49.31,49.25,49.3,50310.0,44.0104,44.064,44.0104,44.055,50310.0
2018-07-27 15:05:00,49.31,49.35,49.3,49.34,27691.0,44.064,44.0997,44.055,44.0908,27691.0
2018-07-27 15:10:00,49.34,49.39,49.32,49.36,35659.0,44.0908,44.1355,44.0729,44.1087,35659.0
2018-07-27 15:15:00,49.37,49.37,49.33,49.36,27264.0,44.1176,44.1176,44.0818,44.1087,27264.0
2018-07-27 15:20:00,49.35,49.35,49.3,49.34,50853.0,44.0997,44.0997,44.055,44.0908,50853.0
2018-07-27 15:25:00,49.34,49.34,49.26,49.27,35613.0,44.0908,44.0908,44.0193,44.0282,35613.0
2018-07-27 15:30:00,49.28,49.34,49.27,49.33,66954.0,44.0372,44.0908,44.0282,44.0818,66954.0
2018-07-27 15:35:00,49.33,49.33,49.29,49.3,64110.0,44.0818,44.0818,44.0461,44.055,64110.0
2018-07-27 15:40:00,49.3,49.33,49.28,49.31,106015.0,44.055,44.0818,44.0372,44.064,106015.0
2018-07-27 15:45:00,49.31,49.31,49.26,49.26,142562.0,44.064,44.064,44.0193,44.0193,142562.0
2018-07-27 15:50:00,49.26,49.3,49.25,49.29,210674.0,44.0193,44.055,44.0104,44.0461,210674.0
2018-07-27 15:55:00,49.29,49.32,49.28,49.3,375092.0,44.0461,44.0729,44.0372,44.055,375092.0
2018-07-30 09:30:00,49.29,49.53,49.26,49.39,55601.0,44.0461,44.2606,44.0193,44.1355,55601.0
2018-07-30 09:35:00,49.38,49.45,49.32,49.35,98920.0,44.1265,44.1891,44.0729,44.0997,98920.0
2018-07-30 09:40:00,49.35,49.46,49.35,49.41,81025.0,44.0997,44.198,44.0997,44.1533,81025.0
2018-07-30 09:45:00,49.41,49.42,49.31,49.32,199853.0,44.1533,44.1623,44.064,44.0729,199853.0
2018-07-30 09:50:00,49.32,49.47,49.32,49.41,72416.0,44.0729,44.2069,44.0729,44.1533,72416.0
2018-07-30 09:55:00,49.4,49.53,49.39,49.47,81064.0,44.1444,44.2606,44.1355,44.2069,81064.0
2018-07-30 10:00:00,49.47,49.62,49.45,49.59,69341.0,44.2069,44.341,44.1891,44.3142,69341.0
2018-07-30 10:05:00,49.58,49.73,49.57,49.73,69466.0,44.3052,44.4393,44.2963,44.4393,69466.0
2018-07-30 10:10:00,49.73,49.73,49.63,49.64,248419.0,44.4393,44.4393,44.3499,44.3589,248419.0
2018-07-30 10:15:00,49.63,49.67,49.6,49.62,93700.0,44.3499,44.3857,44.3231,44.341,93700.0
2018-07-30 10:20:00,49.62,49.67,49.57,49.6,71264.0,44.341,44.3857,44.2963,44.3231,71264.0
2018-07-30 10:25:00,49.61,49.77,49.57,49.77,91496.0,44.3321,44.475,44.2963,44.475,91496.0
2018-07-30 10:30:00,49.77,49.79,49.65,49.65,81003.0,44.475,44.4929,44.3678,44.3678,81003.0
2018-07-30 10:35:00,49.64,49.64,49.58,49.61,42713.0,44.3589,44.3589,44.3052,44.3321,42713.0
2018-07-30 10:40:00,49.62,49.63,49.56,49.63,25349.0,44.341,44.3499,44.2874,44.3499,25349.0
2018-07-30 10:45:00,49.64,49.73,49.6,49.72,86038.0,44.3589,44.4393,44.3231,44.4304,86038.0
2018-07-30 10:50:00,49.73,49.78,49.67,49.68,111479.0,44.4393,44.484,44.3857,44.3946,111479.0
2018-07-30 10:55:00,49.67,49.67,49.61,49.63,30511.0,44.3857,44.3857,44.3321,44.3499,30511.0
2018-07-30 11:00:00,49.62,49.71,49.57,49.66,44131.0,44.341,44.4214,44.2963,44.3767,44131.0
2018-07-30 11:05:00,49.67,49.71,49.58,49.59,51939.0,44.3857,44.4214,44.3052,44.3142,51939.0
2018-07-30 11:10:00,49.6,49.61,49.5,49.52,62695.0,44.3231,44.3321,44.2338,44.2516,62695.0
2018-07-30 11:15:00,49.52,49.57,49.52,49.54,45710.0,44.2516,44.2963,44.2516,44.2695,45710.0
2018-07-30 11:20:00,49.54,49.6,49.53,49.6,21694.0,44.2695,44.3231,44.2606,44.3231,21694.0
2018-07-30 11:25:00,49.61,49.63,49.58,49.6,34399.0,44.3321,44.3499,44.3052,44.3231,34399.0
2018-07-30 11:30:00,49.6,49.64,49.6,49.64,40630.0,44.3231,44.3589,44.3231,44.3589,40630.0
2018-07-30 11:35:00,49.65,49.67,49.62,49.64,99168.0,44.3678,44.3857,44.341,44.3589,99168.0
2018-07-30 11:40:00,49.64,49.71,49.62,49.62,34732.0,44.3589,44.4214,44.341,44.341,34732.0
2018-07-30 11:45:00,49.62,49.72,49.61,49.71,24272.0,44.341,44.4304,44.3321,44.4214,24272.0
2018-07-30 11:50:00,49.71,49.73,49.69,49.7,23965.0,44.4214,44.4393,44.4035,44.4125,23965.0
2018-07-30 11:55:00,49.71,49.75,49.68,49.7,37532.0,44.4214,44.4572,44.3946,44.4125,37532.0
2018-07-30 12:00:00,49.69,49.69,49.61,49.61,43045.0,44.4035,44.4035,44.3321,44.3321,43045.0
2018-07-30 12:05:00,49.61,49.62,49.5,49.51,16430.0,44.3321,44.341,44.2338,44.2427,16430.0
2018-07-30 12:10:00,49.5,49.51,49.47,49.48,24524.0,44.2338,44.2427,44.2069,44.2159,24524.0
2018-07-30 12:15:00,49.47,49.49,49.44,49.44,24234.0,44.2069,44.2248,44.1801,44.1801,24234.0
2018-07-30 12:20:00,49.44,49.48,49.44,49.46,21301.0,44.1801,44.2159,44.1801,44.198,21301.0
2018-07-30 12:25:00,49.45,49.47,49.43,49.45,52405.0,44.1891,44.2069,44.1712,44.1891,52405.0
2018-07-30 12:30:00,49.45,49.46,49.43,49.45,39498.0,44.1891,44.198,44.1712,44.1891,39498.0
2018-07-30 12:35:00,49.45,49.49,49.44,49.46,23486.0,44.1891,44.2248,44.1801,44.198,23486.0
2018-07-30 12:40:00,49.45,49.46,49.41,49.44,33422.0,44.1891,44.198,44.1533,44.1801,33422.0
2018-07-30 12:45:00,49.43,49.44,49.34,49.35,28858.0,44.1712,44.1801,44.0908,44.0997,28858.0
2018-07-30 12:50:00,49.34,49.37,49.34,49.37,11717.0,44.0908,44.1176,44.0908,44.1176,11717.0
2018-07-30 12:55:00,49.37,49.41,49.36,49.41,20355.0,44.1176,44.1533,44.1087,44.1533,20355.0
2018-07-30 13:00:00,49.41,49.41,49.31,49.32,40536.0,44.1533,44.1533,44.064,44.0729,40536.0
2018-07-30 13:05:00,49.31,49.36,49.3,49.36,28162.0,44.064,44.1087,44.055,44.1087,28162.0
2018-07-30 13:10:00,49.36,49.38,49.34,49.34,32569.0,44.1087,44.1265,44.0908,44.0908,32569.0
2018-07-30 13:15:00,49.35,49.36,49.32,49.34,124841.0,44.0997,44.1087,44.0729,44.0908,124841.0
2018-07-30 13:20:00,49.34,49.42,49.33,49.4,74544.0,44.0908,44.1623,44.0818,44.1444,74544.0
2018-07-30 13:25:00,49.4,49.43,49.38,49.41,132674.0,44.1444,44.1712,44.1265,44.1533,132674.0
2018-07-30 13:30:00,49.41,49.45,49.39,49.44,56940.0,44.1533,44.1891,44.1355,44.1801,56940.0
2018-07-30 13:35:00,49.44,49.45,49.39,49.45,20411.0,44.1801,44.1891,44.1355,44.1891,20411.0
2018-07-30 13:40:00,49.45,49.46,49.41,49.41,31853.0,44.1891,44.198,44.1533,44.1533,31853.0
2018-07-30 13:45:00,49.41,49.42,49.39,49.4,23270.0,44.1533,44.1623,44.1355,44.1444,23270.0
2018-07-30 13:50:00,49.39,49.49,49.39,49.49,22607.0,44.1355,44.2248,44.1355,44.2248,22607.0
2018-07-30 13:55:00,49.48,49.48,49.45,49.48,28048.0,44.2159,44.2159,44.1891,44.2159,28048.0
2018-07-30 14:00:00,49.48,49.52,49.46,49.52,38341.0,44.2159,44.2516,44.198,44.2516,38341.0
2018-07-30 14:05:00,49.52,49.54,49.47,49.48,25393.0,44.2516,44.2695,44.2069,44.2159,25393.0
2018-07-30 14:10:00,49.48,49.52,49.47,49.52,78462.0,44.2159,44.2516,44.2069,44.2516,78462.0
2018-07-30 14:15:00,49.52,49.57,49.51,49.55,25448.0,44.2516,44.2963,44.2427,44.2784,25448.0
2018-07-30 14:20:00,49.55,49.55,49.49,49.49,23223.0,44.2784,44.2784,44.2248,44.2248,23223.0
2018-07-30 14:25:00,49.5,49.52,49.49,49.51,16592.0,44.2338,44.2516,44.2248,44.2427,16592.0
2018-07-30 14:30:00,49.51,49.54,49.49,49.52,79558.0,44.2427,44.2695,44.2248,44.2516,79558.0
2018-07-30 14:35:00,49.52,49.56,49.43,49.45,30653.0,44.2516,44.2874,44.1712,44.1891,30653.0
2018-07-30 14:40:00,49.44,49.47,49.44,49.47,13969.0,44.1801,44.2069,44.1801,44.2069,13969.0
2018-07-30 14:45:00,49.46,49.48,49.46,49.48,21307.0,44.198,44.2159,44.198,44.2159,21307.0
2018-07-30 14:50:00,49.48,49.53,49.47,49.53,27099.0,44.2159,44.2606,44.2069,44.2606,27099.0
2018-07-30 14:55:00,49.53,49.55,49.51,49.54,37926.0,44.2606,44.2784,44.2427,44.2695,37926.0
2018-07-30 15:00:00,49.54,49.59,49.53,49.58,47834.0,44.2695,44.3142,44.2606,44.3052,47834.0
2018-07-30 15:05:00,49.59,49.61,49.56,49.56,55026.0,44.3142,44.3321,44.2874,44.2874,55026.0
2018-07-30 15:10:00,49.57,49.57,49.52,49.55,24196.0,44.2963,44.2963,44.2516,44.2784,24196.0
2018-07-30 15:15:00,49.55,49.57,49.53,49.55,50220.0,44.2784,44.2963,44.2606,44.2784,50220.0
2018-07-30 15:20:00,49.55,49.56,49.53,49.54,27301.0,44.2784,44.2874,44.2606,44.2695,27301.0
2018-07-30 15:25:00,49.54,49.54,49.48,49.5,61873.0,44.2695,44.2695,44.2159,44.2338,61873.0
2018-07-30 15:30:00,49.5,49.55,49.49,49.55,88425.0,44.2338,44.2784,44.2248,44.2784,88425.0
2018-07-30 15:35:00,49.55,49.55,49.52,49.52,140572.0,44.2784,44.2784,44.2516,44.2516,140572.0
2018-07-30 15:40:00,49.52,49.52,49.48,49.5,41106.0,44.2516,44.2516,44.2159,44.2338,41106.0
2018-07-30 15:45:00,49.49,49.52,49.48,49.5,163826.0,44.2248,44.2516,44.2159,44.2338,163826.0
2018-07-30 15:50:00,49.49,49.54,49.48,49.52,227414.0,44.2248,44.2695,44.2159,44.2516,227414.0
2018-07-30 15:55:00,49.52,49.53,49.49,49.53,285639.0,44.2516,44.2606,44.2248,44.2606,285639.0
2018-07-31 09:30:00,49.56,49.63,49.41,49.42,77581.0,44.2874,44.3499,44.1533,44.1623,77581.0
2018-07-31 09:35:00,49.42,49.54,49.39,49.49,105887.0,44.1623,44.2695,44.1355,44.2248,105887.0
2018-07-31 09:40:00,49.49,49.58,49.44,49.48,78341.0,44.2248,44.3052,44.1801,44.2159,78341.0
2018-07-31 09:45:00,49.48,49.49,49.35,49.35,84684.0,44.2159,44.2248,44.0997,44.0997,84684.0
2018-07-31 09:50:00,49.34,49.41,49.29,49.41,98650.0,44.0908,44.1533,44.0461,44.1533,98650.0
2018-07-31 09:55:00,49.41,49.51,49.4,49.48,117461.0,44.1533,44.2427,44.1444,44.2159,117461.0
2018-07-31 10:00:00,49.47,49.51,49.42,49.47,94292.0,44.2069,44.2427,44.1623,44.2069,94292.0
2018-07-31 10:05:00,49.48,49.48,49.37,49.42,26054.0,44.2159,44.2159,44.1176,44.1623,26054.0
2018-07-31 10:10:00,49.42,49.53,49.42,49.46,55115.0,44.1623,44.2606,44.1623,44.198,55115.0
2018-07-31 10:15:00,49.46,49.46,49.32,49.32,35254.0,44.198,44.198,44.0729,44.0729,35254.0
2018-07-31 10:20:00,49.32,49.43,49.32,49.39,38870.0,44.0729,44.1712,44.0729,44.1355,38870.0
2018-07-31 10:25:00,49.38,49.45,49.36,49.45,27500.0,44.1265,44.1891,44.1087,44.1891,27500.0
2018-07-31 10:30:00,49.45,49.54,49.44,49.54,37588.0,44.1891,44.2695,44.1801,44.2695,37588.0
2018-07-31 10:35:00,49.54,49.6,49.52,49.54,37932.0,44.2695,44.3231,44.2516,44.2695,37932.0
2018-07-31 10:40:00,49.54,49.55,49.47,49.54,46229.0,44.2695,44.2784,44.2069,44.2695,46229.0
2018-07-31 10:45:00,49.54,49.59,49.51,49.56,62784.0,44.2695,44.3142,44.2427,44.2874,62784.0
2018-07-31 10:50:00,49.57,49.58,49.54,49.54,95892.0,44.2963,44.3052,44.2695,44.2695,95892.0
2018-07-31 10:55:00,49.54,49.6,49.53,49.56,41555.0,44.2695,44.3231,44.2606,44.2874,41555.0
2018-07-31 11:00:00,49.57,49.63,49.57,49.58,60918.0,44.2963,44.3499,44.2963,44.3052,60918.0
2018-07-31 11:05:00,49.57,49.6,49.55,49.6,20897.0,44.2963,44.3231,44.2784,44.3231,20897.0
2018-07-31 11:10:00,49.6,49.61,49.56,49.59,33360.0,44.3231,44.3321,44.2874,44.3142,33360.0
2018-07-31 11:15:00,49.59,49.6,49.51,49.51,33150.0,44.3142,44.3231,44.2427,44.2427,33150.0
2018-07-31 11:20:00,49.51,49.58,49.51,49.58,25608.0,44.2427,44.3052,44.2427,44.3052,25608.0
2018-07-31 11:25:00,49.58,49.64,49.57,49.64,32786.0,44.3052,44.3589,44.2963,44.3589,32786.0
2018-07-31 11:30:00,49.64,49.68,49.63,49.66,36228.0,44.3589,44.3946,44.3499,44.3767,36228.0
2018-07-31 11:35:00,49.66,49.75,49.66,49.74,50275.0,44.3767,44.4572,44.3767,44.4482,50275.0
2018-07-31 11:40:00,49.75,49.75,49.64,49.65,25912.0,44.4572,44.4572,44.3589,44.3678,25912.0
2018-07-31 11:45:00,49.65,49.72,49.65,49.66,27860.0,44.3678,44.4304,44.3678,44.3767,27860.0
2018-07-31 11:50:00,49.68,49.7,49.66,49.69,29000.0,44.3946,44.4125,44.3767,44.4035,29000.0
2018-07-31 11:55:00,49.69,49.71,49.67,49.68,22468.0,44.4035,44.4214,44.3857,44.3946,22468.0
2018-07-31 12:00:00,49.69,49.77,49.69,49.73,29031.0,44.4035,44.475,44.4035,44.4393,29031.0
2018-07-31 12:05:00,49.73,49.76,49.7,49.74,35941.0,44.4393,44.4661,44.4125,44.4482,35941.0
2018-07-31 12:10:00,49.74,49.74,49.69,49.72,16056.0,44.4482,44.4482,44.4035,44.4304,16056.0
2018-07-31 12:15:00,49.72,49.76,49.71,49.75,16137.0,44.4304,44.4661,44.4214,44.4572,16137.0
2018-07-31 12:20:00,49.76,49.83,49.76,49.81,16114.0,44.4661,44.5286,44.4661,44.5108,16114.0
2018-07-31 12:25:00,49.81,49.83,49.8,49.82,25440.0,44.5108,44.5286,44.5018,44.5197,25440.0
2018-07-31 12:30:00,49.81,49.82,49.78,49.81,25160.0,44.5108,44.5197,44.484,44.5108,25160.0
2018-07-31 12:35:00,49.82,49.83,49.78,49.79,26368.0,44.5197,44.5286,44.484,44.4929,26368.0
2018-07-31 12:40:00,49.78,49.85,49.77,49.84,23678.0,44.484,44.5465,44.475,44.5376,23678.0
2018-07-31 12:45:00,49.84,49.86,49.82,49.83,22608.0,44.5376,44.5555,44.5197,44.5286,22608.0
2018-07-31 12:50:00,49.83,49.84,49.81,49.82,19889.0,44.5286,44.5376,44.5108,44.5197,19889.0
2018-07-31 12:55:00,49.82,49.83,49.8,49.82,22401.0,44.5197,44.5286,44.5018,44.5197,22401.0
2018-07-31 13:00:00,49.82,49.83,49.81,49.81,22604.0,44.5197,44.5286,44.5108,44.5108,22604.0
2018-07-31 13:05:00,49.8,49.81,49.73,49.75,16999.0,44.5018,44.5108,44.4393,44.4572,16999.0
2018-07-31 13:10:00,49.74,49.75,49.7,49.71,60460.0,44.4482,44.4572,44.4125,44.4214,60460.0
2018-07-31 13:15:00,49.71,49.72,49.68,49.7,31888.0,44.4214,44.4304,44.3946,44.4125,31888.0
2018-07-31 13:20:00,49.7,49.73,49.69,49.72,43865.0,44.4125,44.4393,44.4035,44.4304,43865.0
2018-07-31 13:25:00,49.72,49.78,49.72,49.76,24376.0,44.4304,44.484,44.4304,44.4661,24376.0
2018-07-31 13:30:00,49.76,49.76,49.7,49.74,52572.0,44.4661,44.4661,44.4125,44.4482,52572.0
2018-07-31 13:35:00,49.73,49.75,49.71,49.74,16786.0,44.4393,44.4572,44.4214,44.4482,16786.0
2018-07-31 13:40:00,49.74,49.75,49.72,49.73,18216.0,44.4482,44.4572,44.4304,44.4393,18216.0
2018-07-31 13:45:00,49.73,49.77,49.71,49.76,23255.0,44.4393,44.475,44.4214,44.4661,23255.0
2018-07-31 13:50:00,49.76,49.78,49.75,49.78,14675.0,44.4661,44.484,44.4572,44.484,14675.0
2018-07-31 13:55:00,49.78,49.81,49.78,49.79,12580.0,44.484,44.5108,44.484,44.4929,12580.0
2018-07-31 14:00:00,49.79,49.79,49.73,49.73,18477.0,44.4929,44.4929,44.4393,44.4393,18477.0
2018-07-31 14:05:00,49.73,49.75,49.71,49.72,24929.0,44.4393,44.4572,44.4214,44.4304,24929.0
2018-07-31 14:10:00,49.73,49.73,49.71,49.72,10168.0,44.4393,44.4393,44.4214,44.4304,10168.0
2018-07-31 14:15:00,49.72,49.75,49.71,49.74,15191.0,44.4304,44.4572,44.4214,44.4482,15191.0
2018-07-31 14:20:00,49.75,49.8,49.74,49.8,12666.0,44.4572,44.5018,44.4482,44.5018,12666.0
2018-07-31 14:25:00,49.8,49.83,49.8,49.82,12100.0,44.5018,44.5286,44.5018,44.5197,12100.0
2018-07-31 14:30:00,49.82,49.83,49.79,49.8,11413.0,44.5197,44.5286,44.4929,44.5018,11413.0
2018-07-31 14:35:00,49.8,49.81,49.78,49.79,14946.0,44.5018,44.5108,44.484,44.4929,14946.0
2018-07-31 14:40:00,49.79,49.8,49.76,49.8,23054.0,44.4929,44.5018,44.4661,44.5018,23054.0
2018-07-31 14:45:00,49.79,49.8,49.78,49.78,33432.0,44.4929,44.5018,44.484,44.484,33432.0
2018-07-31 14:50:00,49.78,49.78,49.72,49.73,17464.0,44.484,44.484,44.4304,44.4393,17464.0
2018-07-31 14:55:00,49.72,49.73,49.71,49.72,28200.0,44.4304,44.4393,44.4214,44.4304,28200.0
2018-07-31 15:00:00,49.72,49.73,49.7,49.72,59775.0,44.4304,44.4393,44.4125,44.4304,59775.0
2018-07-31 15:05:00,49.72,49.73,49.69,49.71,39877.0,44.4304,44.4393,44.4035,44.4214,39877.0
2018-07-31 15:10:00,49.71,49.73,49.69,49.72,169615.0,44.4214,44.4393,44.4035,44.4304,169615.0
2018-07-31 15:15:00,49.72,49.73,49.69,49.71,45303.0,44.4304,44.4393,44.4035,44.4214,45303.0
2018-07-31 15:20:00,49.71,49.75,49.71,49.73,32000.0,44.4214,44.4572,44.4214,44.4393,32000.0
2018-07-31 15:25:00,49.73,49.75,49.69,49.7,50948.0,44.4393,44.4572,44.4035,44.4125,50948.0
2018-07-31 15:30:00,49.7,49.7,49.66,49.66,92926.0,44.4125,44.4125,44.3767,44.3767,92926.0
2018-07-31 15:35:00,49.66,49.69,49.64,49.66,85346.0,44.3767,44.4035,44.3589,44.3767,85346.0
2018-07-31 15:40:00,49.66,49.67,49.63,49.64,69370.0,44.3767,44.3857,44.3499,44.3589,69370.0
2018-07-31 15:45:00,49.64,49.65,49.58,49.6,157917.0,44.3589,44.3678,44.3052,44.3231,157917.0
2018-07-31 15:50:00,49.6,49.6,49.57,49.58,202133.0,44.3231,44.3231,44.2963,44.3052,202133.0
2018-07-31 15:55:00,49.59,49.62,49.58,49.6,452342.0,44.3142,44.341,44.3052,44.3231,452342.0
2018-08-01 09:30:00,49.44,49.61,49.41,49.48,41573.0,44.1801,44.3321,44.1533,44.2159,41573.0
2018-08-01 09:35:00,49.49,49.58,49.47,49.56,54094.0,44.2248,44.3052,44.2069,44.2874,54094.0
2018-08-01 09:40:00,49.55,49.61,49.45,49.61,70172.0,44.2784,44.3321,44.1891,44.3321,70172.0
2018-08-01 09:45:00,49.62,49.66,49.55,49.64,163768.0,44.341,44.3767,44.2784,44.3589,163768.0
2018-08-01 09:50:00,49.63,49.65,49.5,49.63,107583.0,44.3499,44.3678,44.2338,44.3499,107583.0
2018-08-01 09:55:00,49.63,49.67,49.6,49.6,28629.0,44.3499,44.3857,44.3231,44.3231,28629.0
2018-08-01 10:00:00,49.61,49.61,49.38,49.42,48456.0,44.3321,44.3321,44.1265,44.1623,48456.0
2018-08-01 10:05:00,49.42,49.48,49.41,49.46,28011.0,44.1623,44.2159,44.1533,44.198,28011.0
2018-08-01 10:10:00,49.47,49.65,49.47,49.64,44047.0,44.2069,44.3678,44.2069,44.3589,44047.0
2018-08-01 10:15:00,49.64,49.64,49.5,49.58,77812.0,44.3589,44.3589,44.2338,44.3052,77812.0
2018-08-01 10:20:00,49.58,49.61,49.56,49.61,51189.0,44.3052,44.3321,44.2874,44.3321,51189.0
2018-08-01 10:25:00,49.62,49.62,49.54,49.58,38783.0,44.341,44.341,44.2695,44.3052,38783.0
2018-08-01 10:30:00,49.57,49.59,49.52,49.56,21800.0,44.2963,44.3142,44.2516,44.2874,21800.0
2018-08-01 10:35:00,49.57,49.6,49.55,49.55,16871.0,44.2963,44.3231,44.2784,44.2784,16871.0
2018-08-01 10:40:00,49.55,49.55,49.39,49.48,50311.0,44.2784,44.2784,44.1355,44.2159,50311.0
2018-08-01 10:45:00,49.48,49.5,49.42,49.44,30214.0,44.2159,44.2338,44.1623,44.1801,30214.0
2018-08-01 10:50:00,49.43,49.44,49.36,49.39,39140.0,44.1712,44.1801,44.1087,44.1355,39140.0
2018-08-01 10:55:00,49.39,49.41,49.32,49.33,21761.0,44.1355,44.1533,44.0729,44.0818,21761.0
2018-08-01 11:00:00,49.33,49.37,49.29,49.3,50020.0,44.0818,44.1176,44.0461,44.055,50020.0
2018-08-01 11:05:00,49.31,49.31,49.2,49.2,50478.0,44.064,44.064,43.9657,43.9657,50478.0
2018-08-01 11:10:00,49.2,49.23,49.11,49.12,75057.0,43.9657,43.9925,43.8852,43.8942,75057.0
2018-08-01 11:15:00,49.12,49.18,49.11,49.16,69924.0,43.8942,43.9478,43.8852,43.9299,69924.0
2018-08-01 11:20:00,49.16,49.17,49.1,49.14,81787.0,43.9299,43.9389,43.8763,43.9121,81787.0
2018-08-01 11:25:00,49.14,49.15,49.12,49.13,34236.0,43.9121,43.921,43.8942,43.9031,34236.0
2018-08-01 11:30:00,49.14,49.2,49.11,49.18,49832.0,43.9121,43.9657,43.8852,43.9478,49832.0
2018-08-01 11:35:00,49.18,49.19,49.12,49.14,32021.0,43.9478,43.9567,43.8942,43.9121,32021.0
2018-08-01 11:40:00,49.13,49.14,49.09,49.1,23377.0,43.9031,43.9121,43.8674,43.8763,23377.0
2018-08-01 11:45:00,49.1,49.1,49.03,49.04,30615.0,43.8763,43.8763,43.8138,43.8227,30615.0
2018-08-01 11:50:00,49.03,49.07,48.95,49.03,70641.0,43.8138,43.8495,43.7423,43.8138,70641.0
2018-08-01 11:55:00,49.03,49.03,48.89,48.9,135880.0,43.8138,43.8138,43.6887,43.6976,135880.0
2018-08-01 12:00:00,48.9,48.98,48.85,48.98,94276.0,43.6976,43.7691,43.6529,43.7691,94276.0
2018-08-01 12:05:00,48.98,49.04,48.95,49.01,80966.0,43.7691,43.8227,43.7423,43.7959,80966.0
2018-08-01 12:10:00,49.01,49.03,48.97,49.01,24788.0,43.7959,43.8138,43.7601,43.7959,24788.0
2018-08-01 12:15:00,49.01,49.02,48.97,48.98,70310.0,43.7959,43.8048,43.7601,43.7691,70310.0
2018-08-01 12:20:00,48.99,49.0,48.94,48.95,45089.0,43.778,43.787,43.7333,43.7423,45089.0
2018-08-01 12:25:00,48.95,48.95,48.91,48.91,60455.0,43.7423,43.7423,43.7065,43.7065,60455.0
2018-08-01 12:30:00,48.9,48.96,48.89,48.94,19174.0,43.6976,43.7512,43.6887,43.7333,19174.0
2018-08-01 12:35:00,48.93,48.93,48.85,48.85,67309.0,43.7244,43.7244,43.6529,43.6529,67309.0
2018-08-01 12:40:00,48.85,48.86,48.78,48.84,49958.0,43.6529,43.6618,43.5904,43.644,49958.0
2018-08-01 12:45:00,48.84,48.88,48.84,48.85,19749.0,43.644,43.6797,43.644,43.6529,19749.0
2018-08-01 12:50:00,48.86,48.88,48.82,48.87,26285.0,43.6618,43.6797,43.6261,43.6708,26285.0
2018-08-01 12:55:00,48.88,48.88,48.82,48.84,43059.0,43.6797,43.6797,43.6261,43.644,43059.0
2018-08-01 13:00:00,48.84,48.87,48.82,48.87,20030.0,43.644,43.6708,43.6261,43.6708,20030.0
2018-08-01 13:05:00,48.88,48.88,48.85,48.85,18448.0,43.6797,43.6797,43.6529,43.6529,18448.0
2018-08-01 13:10:00,48.84,48.91,48.83,48.89,18339.0,43.644,43.7065,43.635,43.6887,18339.0
2018-08-01 13:15:00,48.88,48.91,48.87,48.91,13272.0,43.6797,43.7065,43.6708,43.7065,13272.0
2018-08-01 13:20:00,48.91,48.93,48.88,48.9,19187.0,43.7065,43.7244,43.6797,43.6976,19187.0
2018-08-01 13:25:00,48.9,48.95,48.89,48.93,31111.0,43.6976,43.7423,43.6887,43.7244,31111.0
2018-08-01 13:30:00,48.93,48.94,48.92,48.93,14019.0,43.7244,43.7333,43.7155,43.7244,14019.0
2018-08-01 13:35:00,48.93,48.96,48.9,48.93,93543.0,43.7244,43.7512,43.6976,43.7244,93543.0
2018-08-01 13:40:00,48.93,48.93,48.88,48.9,25003.0,43.7244,43.7244,43.6797,43.6976,25003.0
2018-08-01 13:45:00,48.9,48.92,48.89,48.91,16131.0,43.6976,43.7155,43.6887,43.7065,16131.0
2018-08-01 13:50:00,48.9,48.9,48.87,48.88,30955.0,43.6976,43.6976,43.6708,43.6797,30955.0
2018-08-01 13:55:00,48.88,48.88,48.8,48.82,107370.0,43.6797,43.6797,43.6082,43.6261,107370.0
2018-08-01 14:00:00,48.81,48.82,48.76,48.78,66931.0,43.6172,43.6261,43.5725,43.5904,66931.0
2018-08-01 14:05:00,48.78,48.81,48.74,48.8,122212.0,43.5904,43.6172,43.5546,43.6082,122212.0
2018-08-01 14:10:00,48.8,48.92,48.78,48.91,67777.0,43.6082,43.7155,43.5904,43.7065,67777.0
2018-08-01 14:15:00,48.92,48.97,48.92,48.94,28509.0,43.7155,43.7601,43.7155,43.7333,28509.0
2018-08-01 14:20:00,48.94,48.99,48.91,48.99,31274.0,43.7333,43.778,43.7065,43.778,31274.0
2018-08-01 14:25:00,48.98,49.03,48.97,49.03,43892.0,43.7691,43.8138,43.7601,43.8138,43892.0
2018-08-01 14:30:00,49.03,49.03,48.97,48.98,33897.0,43.8138,43.8138,43.7601,43.7691,33897.0
2018-08-01 14:35:00,48.98,48.98,48.89,48.91,45161.0,43.7691,43.7691,43.6887,43.7065,45161.0
2018-08-01 14:40:00,48.91,48.92,48.86,48.88,53670.0,43.7065,43.7155,43.6618,43.6797,53670.0
2018-08-01 14:45:00,48.87,48.91,48.84,48.9,170460.0,43.6708,43.7065,43.644,43.6976,170460.0
2018-08-01 14:50:00,48.91,48.99,48.9,48.97,19602.0,43.7065,43.778,43.6976,43.7601,19602.0
2018-08-01 14:55:00,48.97,49.0,48.96,48.99,178768.0,43.7601,43.787,43.7512,43.778,178768.0
2018-08-01 15:00:00,48.99,49.05,48.98,48.98,111108.0,43.778,43.8316,43.7691,43.7691,111108.0
2018-08-01 15:05:00,48.97,49.0,48.97,48.99,21666.0,43.7601,43.787,43.7601,43.778,21666.0
2018-08-01 15:10:00,49.0,49.01,48.95,48.97,35203.0,43.787,43.7959,43.7423,43.7601,35203.0
2018-08-01 15:15:00,48.97,48.99,48.94,48.98,17758.0,43.7601,43.778,43.7333,43.7691,17758.0
2018-08-01 15:20:00,48.98,49.02,48.98,49.01,27079.0,43.7691,43.8048,43.7691,43.7959,27079.0
2018-08-01 15:25:00,49.02,49.03,49.0,49.02,23210.0,43.8048,43.8138,43.787,43.8048,23210.0
2018-08-01 15:30:00,49.02,49.03,49.0,49.02,52942.0,43.8048,43.8138,43.787,43.8048,52942.0
2018-08-01 15:35:00,49.02,49.03,48.99,49.0,61233.0,43.8048,43.8138,43.778,43.787,61233.0
2018-08-01 15:40:00,48.99,49.02,48.98,49.01,92459.0,43.778,43.8048,43.7691,43.7959,92459.0
2018-08-01 15:45:00,49.02,49.03,48.99,49.03,129901.0,43.8048,43.8138,43.778,43.8138,129901.0
2018-08-01 15:50:00,49.02,49.04,48.99,49.02,173560.0,43.8048,43.8227,43.778,43.8048,173560.0
2018-08-01 15:55:00,49.02,49.02,48.98,48.99,293436.0,43.8048,43.8048,43.7691,43.778,293436.0
2018-08-02 09:30:00,48.82,48.92,48.53,48.92,82489.0,43.6261,43.7155,43.367,43.7155,82489.0
2018-08-02 09:35:00,48.92,48.94,48.83,48.92,72405.0,43.7155,43.7333,43.635,43.7155,72405.0
2018-08-02 09:40:00,48.92,49.04,48.85,48.86,68851.0,43.7155,43.8227,43.6529,43.6618,68851.0
2018-08-02 09:45:00,48.87,49.02,48.84,49.02,271496.0,43.6708,43.8048,43.644,43.8048,271496.0
2018-08-02 09:50:00,49.02,49.02,48.92,48.92,220767.0,43.8048,43.8048,43.7155,43.7155,220767.0
2018-08-02 09:55:00,48.91,48.91,48.77,48.78,132180.0,43.7065,43.7065,43.5814,43.5904,132180.0
2018-08-02 10:00:00,48.78,48.92,48.78,48.87,128036.0,43.5904,43.7155,43.5904,43.6708,128036.0
2018-08-02 10:05:00,48.87,49.02,48.83,49.01,58846.0,43.6708,43.8048,43.635,43.7959,58846.0
2018-08-02 10:10:00,49.01,49.08,48.97,49.02,110807.0,43.7959,43.8584,43.7601,43.8048,110807.0
2018-08-02 10:15:00,49.02,49.12,49.0,49.09,115726.0,43.8048,43.8942,43.787,43.8674,115726.0
2018-08-02 10:20:00,49.08,49.2,49.08,49.18,65500.0,43.8584,43.9657,43.8584,43.9478,65500.0
2018-08-02 10:25:00,49.19,49.27,49.18,49.24,233737.0,43.9567,44.0282,43.9478,44.0014,233737.0
2018-08-02 10:30:00,49.25,49.29,49.19,49.25,57623.0,44.0104,44.0461,43.9567,44.0104,57623.0
2018-08-02 10:35:00,49.25,49.27,49.17,49.27,44582.0,44.0104,44.0282,43.9389,44.0282,44582.0
2018-08-02 10:40:00,49.25,49.25,49.17,49.22,65891.0,44.0104,44.0104,43.9389,43.9835,65891.0
2018-08-02 10:45:00,49.21,49.24,49.18,49.22,68738.0,43.9746,44.0014,43.9478,43.9835,68738.0
2018-08-02 10:50:00,49.22,49.24,49.17,49.22,268700.0,43.9835,44.0014,43.9389,43.9835,268700.0
2018-08-02 10:55:00,49.21,49.26,49.19,49.24,62486.0,43.9746,44.0193,43.9567,44.0014,62486.0
2018-08-02 11:00:00,49.24,49.31,49.24,49.26,50021.0,44.0014,44.064,44.0014,44.0193,50021.0
2018-08-02 11:05:00,49.26,49.28,49.2,49.21,37448.0,44.0193,44.0372,43.9657,43.9746,37448.0
2018-08-02 11:10:00,49.2,49.21,49.14,49.18,18095.0,43.9657,43.9746,43.9121,43.9478,18095.0
2018-08-02 11:15:00,49.18,49.27,49.16,49.22,63248.0,43.9478,44.0282,43.9299,43.9835,63248.0
2018-08-02 11:20:00,49.22,49.22,49.18,49.2,27469.0,43.9835,43.9835,43.9478,43.9657,27469.0
2018-08-02 11:25:00,49.19,49.22,49.14,49.16,32400.0,43.9567,43.9835,43.9121,43.9299,32400.0
2018-08-02 11:30:00,49.17,49.19,49.09,49.11,43324.0,43.9389,43.9567,43.8674,43.8852,43324.0
2018-08-02 11:35:00,49.11,49.15,49.09,49.14,32104.0,43.8852,43.921,43.8674,43.9121,32104.0
2018-08-02 11:40:00,49.14,49.15,49.02,49.02,44807.0,43.9121,43.921,43.8048,43.8048,44807.0
2018-08-02 11:45:00,49.02,49.08,48.99,49.0,79580.0,43.8048,43.8584,43.778,43.787,79580.0
2018-08-02 11:50:00,49.0,49.03,48.98,49.03,48434.0,43.787,43.8138,43.7691,43.8138,48434.0
2018-08-02 11:55:00,49.04,49.13,49.01,49.08,48535.0,43.8227,43.9031,43.7959,43.8584,48535.0
2018-08-02 12:00:00,49.08,49.13,49.05,49.13,34196.0,43.8584,43.9031,43.8316,43.9031,34196.0
2018-08-02 12:05:00,49.13,49.17,49.12,49.14,60167.0,43.9031,43.9389,43.8942,43.9121,60167.0
2018-08-02 12:10:00,49.14,49.19,49.11,49.17,94097.0,43.9121,43.9567,43.8852,43.9389,94097.0
2018-08-02 12:15:00,49.17,49.2,49.16,49.19,19113.0,43.9389,43.9657,43.9299,43.9567,19113.0
2018-08-02 12:20:00,49.19,49.25,49.17,49.23,47012.0,43.9567,44.0104,43.9389,43.9925,47012.0
2018-08-02 12:25:00,49.22,49.24,49.19,49.23,23267.0,43.9835,44.0014,43.9567,43.9925,23267.0
2018-08-02 12:30:00,49.23,49.24,49.2,49.22,28879.0,43.9925,44.0014,43.9657,43.9835,28879.0
2018-08-02 12:35:00,49.22,49.26,49.22,49.26,27464.0,43.9835,44.0193,43.9835,44.0193,27464.0
2018-08-02 12:40:00,49.26,49.3,49.24,49.26,65117.0,44.0193,44.055,44.0014,44.0193,65117.0
2018-08-02 12:45:00,49.26,49.3,49.25,49.27,28237.0,44.0193,44.055,44.0104,44.0282,28237.0
2018-08-02 12:50:00,49.27,49.3,49.26,49.29,19664.0,44.0282,44.055,44.0193,44.0461,19664.0
2018-08-02 12:55:00,49.3,49.34,49.29,49.32,16234.0,44.055,44.0908,44.0461,44.0729,16234.0
2018-08-02 13:00:00,49.32,49.35,49.32,49.33,20506.0,44.0729,44.0997,44.0729,44.0818,20506.0
2018-08-02 13:05:00,49.33,49.44,49.31,49.42,42300.0,44.0818,44.1801,44.064,44.1623,42300.0
2018-08-02 13:10:00,49.41,49.42,49.37,49.38,54022.0,44.1533,44.1623,44.1176,44.1265,54022.0
2018-08-02 13:15:00,49.37,49.45,49.37,49.41,33751.0,44.1176,44.1891,44.1176,44.1533,33751.0
2018-08-02 13:20:00,49.41,49.45,49.4,49.41,22742.0,44.1533,44.1891,44.1444,44.1533,22742.0
2018-08-02 13:25:00,49.41,49.43,49.4,49.4,34061.0,44.1533,44.1712,44.1444,44.1444,34061.0
2018-08-02 13:30:00,49.41,49.44,49.41,49.44,17541.0,44.1533,44.1801,44.1533,44.1801,17541.0
2018-08-02 13:35:00,49.44,49.45,49.41,49.43,38906.0,44.1801,44.1891,44.1533,44.1712,38906.0
2018-08-02 13:40:00,49.44,49.46,49.4,49.41,62074.0,44.1801,44.198,44.1444,44.1533,62074.0
2018-08-02 13:45:00,49.41,49.44,49.39,49.43,22004.0,44.1533,44.1801,44.1355,44.1712,22004.0
2018-08-02 13:50:00,49.44,49.46,49.42,49.43,38540.0,44.1801,44.198,44.1623,44.1712,38540.0
2018-08-02 13:55:00,49.43,49.47,49.41,49.45,23664.0,44.1712,44.2069,44.1533,44.1891,23664.0
2018-08-02 14:00:00,49.44,49.51,49.43,49.51,24556.0,44.1801,44.2427,44.1712,44.2427,24556.0
2018-08-02 14:05:00,49.51,49.52,49.47,49.49,89717.0,44.2427,44.2516,44.2069,44.2248,89717.0
2018-08-02 14:10:00,49.48,49.48,49.43,49.46,58315.0,44.2159,44.2159,44.1712,44.198,58315.0
2018-08-02 14:15:00,49.47,49.48,49.42,49.44,93337.0,44.2069,44.2159,44.1623,44.1801,93337.0
2018-08-02 14:20:00,49.44,49.46,49.42,49.44,26957.0,44.1801,44.198,44.1623,44.1801,26957.0
2018-08-02 14:25:00,49.44,49.46,49.43,49.46,35970.0,44.1801,44.198,44.1712,44.198,35970.0
2018-08-02 14:30:00,49.46,49.49,49.44,49.49,63984.0,44.198,44.2248,44.1801,44.2248,63984.0
2018-08-02 14:35:00,49.5,49.55,49.49,49.53,204217.0,44.2338,44.2784,44.2248,44.2606,204217.0
2018-08-02 14:40:00,49.53,49.56,49.53,49.53,61168.0,44.2606,44.2874,44.2606,44.2606,61168.0
2018-08-02 14:45:00,49.54,49.54,49.51,49.52,56511.0,44.2695,44.2695,44.2427,44.2516,56511.0
2018-08-02 14:50:00,49.53,49.6,49.53,49.59,37567.0,44.2606,44.3231,44.2606,44.3142,37567.0
2018-08-02 14:55:00,49.59,49.6,49.57,49.58,57692.0,44.3142,44.3231,44.2963,44.3052,57692.0
2018-08-02 15:00:00,49.58,49.59,49.54,49.59,24458.0,44.3052,44.3142,44.2695,44.3142,24458.0
2018-08-02 15:05:00,49.59,49.61,49.58,49.59,51354.0,44.3142,44.3321,44.3052,44.3142,51354.0
2018-08-02 15:10:00,49.58,49.58,49.55,49.57,88951.0,44.3052,44.3052,44.2784,44.2963,88951.0
2018-08-02 15:15:00,49.57,49.6,49.55,49.6,31091.0,44.2963,44.3231,44.2784,44.3231,31091.0
2018-08-02 15:20:00,49.59,49.6,49.55,49.58,38420.0,44.3142,44.3231,44.2784,44.3052,38420.0
2018-08-02 15:25:00,49.58,49.58,49.52,49.52,13075.0,44.3052,44.3052,44.2516,44.2516,13075.0
2018-08-02 15:30:00,49.51,49.54,49.5,49.52,52701.0,44.2427,44.2695,44.2338,44.2516,52701.0
2018-08-02 15:35:00,49.52,49.55,49.51,49.53,139830.0,44.2516,44.2784,44.2427,44.2606,139830.0
2018-08-02 15:40:00,49.53,49.57,49.53,49.57,56443.0,44.2606,44.2963,44.2606,44.2963,56443.0
2018-08-02 15:45:00,49.56,49.61,49.56,49.61,179044.0,44.2874,44.3321,44.2874,44.3321,179044.0
2018-08-02 15:50:00,49.61,49.61,49.56,49.61,227022.0,44.3321,44.3321,44.2874,44.3321,227022.0
2018-08-02 15:55:00,49.61,49.62,49.58,49.58,401820.0,44.3321,44.341,44.3052,44.3052,401820.0
2018-08-03 09:30:00,49.64,49.9,49.6,49.88,51873.0,44.3589,44.5912,44.3231,44.5733,51873.0
2018-08-03 09:35:00,49.88,50.02,49.84,49.92,125090.0,44.5733,44.6984,44.5376,44.6091,125090.0
2018-08-03 09:40:00,49.92,49.99,49.84,49.98,73636.0,44.6091,44.6716,44.5376,44.6627,73636.0
2018-08-03 09:45:00,49.98,50.01,49.92,49.95,74158.0,44.6627,44.6895,44.6091,44.6359,74158.0
2018-08-03 09:50:00,49.94,50.0,49.89,49.96,116511.0,44.6269,44.6806,44.5823,44.6448,116511.0
2018-08-03 09:55:00,49.95,49.95,49.81,49.94,60682.0,44.6359,44.6359,44.5108,44.6269,60682.0
2018-08-03 10:00:00,49.93,49.98,49.87,49.98,125626.0,44.618,44.6627,44.5644,44.6627,125626.0
2018-08-03 10:05:00,49.99,50.05,49.95,50.03,101388.0,44.6716,44.7252,44.6359,44.7074,101388.0
2018-08-03 10:10:00,50.03,50.05,49.85,49.87,59523.0,44.7074,44.7252,44.5465,44.5644,59523.0
2018-08-03 10:15:00,49.87,49.91,49.84,49.89,35312.0,44.5644,44.6001,44.5376,44.5823,35312.0
2018-08-03 10:20:00,49.89,49.95,49.83,49.95,47232.0,44.5823,44.6359,44.5286,44.6359,47232.0
2018-08-03 10:25:00,49.94,50.01,49.92,50.0,24112.0,44.6269,44.6895,44.6091,44.6806,24112.0
2018-08-03 10:30:00,49.99,49.99,49.81,49.82,40326.0,44.6716,44.6716,44.5108,44.5197,40326.0
2018-08-03 10:35:00,49.82,49.83,49.77,49.8,61435.0,44.5197,44.5286,44.475,44.5018,61435.0
2018-08-03 10:40:00,49.81,49.86,49.77,49.78,86710.0,44.5108,44.5555,44.475,44.484,86710.0
2018-08-03 10:45:00,49.78,49.78,49.73,49.76,76478.0,44.484,44.484,44.4393,44.4661,76478.0
2018-08-03 10:50:00,49.76,49.78,49.68,49.72,54167.0,44.4661,44.484,44.3946,44.4304,54167.0
2018-08-03 10:55:00,49.72,49.82,49.71,49.81,66184.0,44.4304,44.5197,44.4214,44.5108,66184.0
2018-08-03 11:00:00,49.81,49.86,49.78,49.79,18573.0,44.5108,44.5555,44.484,44.4929,18573.0
2018-08-03 11:05:00,49.8,49.82,49.74,49.76,34017.0,44.5018,44.5197,44.4482,44.4661,34017.0
2018-08-03 11:10:00,49.76,49.88,49.76,49.85,40760.0,44.4661,44.5733,44.4661,44.5465,40760.0
2018-08-03 11:15:00,49.84,49.84,49.77,49.8,20467.0,44.5376,44.5376,44.475,44.5018,20467.0
2018-08-03 11:20:00,49.8,49.89,49.79,49.86,21181.0,44.5018,44.5823,44.4929,44.5555,21181.0
2018-08-03 11:25:00,49.86,49.86,49.74,49.74,11051.0,44.5555,44.5555,44.4482,44.4482,11051.0
2018-08-03 11:30:00,49.74,49.77,49.72,49.77,49208.0,44.4482,44.475,44.4304,44.475,49208.0
2018-08-03 11:35:00,49.77,49.82,49.77,49.82,19183.0,44.475,44.5197,44.475,44.5197,19183.0
2018-08-03 11:40:00,49.82,49.82,49.77,49.78,17149.0,44.5197,44.5197,44.475,44.484,17149.0
2018-08-03 11:45:00,49.79,49.81,49.69,49.71,24331.0,44.4929,44.5108,44.4035,44.4214,24331.0
2018-08-03 11:50:00,49.72,49.75,49.68,49.7,25881.0,44.4304,44.4572,44.3946,44.4125,25881.0
2018-08-03 11:55:00,49.7,49.7,49.64,49.66,41553.0,44.4125,44.4125,44.3589,44.3767,41553.0
2018-08-03 12:00:00,49.66,49.72,49.65,49.69,22312.0,44.3767,44.4304,44.3678,44.4035,22312.0
2018-08-03 12:05:00,49.69,49.7,49.64,49.64,71068.0,44.4035,44.4125,44.3589,44.3589,71068.0
2018-08-03 12:10:00,49.64,49.67,49.62,49.64,25239.0,44.3589,44.3857,44.341,44.3589,25239.0
2018-08-03 12:15:00,49.64,49.66,49.61,49.65,47329.0,44.3589,44.3767,44.3321,44.3678,47329.0
2018-08-03 12:20:00,49.65,49.72,49.64,49.72,51171.0,44.3678,44.4304,44.3589,44.4304,51171.0
2018-08-03 12:25:00,49.72,49.73,49.66,49.7,20797.0,44.4304,44.4393,44.3767,44.4125,20797.0
2018-08-03 12:30:00,49.7,49.74,49.69,49.72,77261.0,44.4125,44.4482,44.4035,44.4304,77261.0
2018-08-03 12:35:00,49.72,49.74,49.7,49.72,117787.0,44.4304,44.4482,44.4125,44.4304,117787.0
2018-08-03 12:40:00,49.72,49.73,49.68,49.69,51927.0,44.4304,44.4393,44.3946,44.4035,51927.0
2018-08-03 12:45:00,49.69,49.69,49.64,49.64,28088.0,44.4035,44.4035,44.3589,44.3589,28088.0
2018-08-03 12:50:00,49.64,49.66,49.63,49.66,17453.0,44.3589,44.3767,44.3499,44.3767,17453.0
2018-08-03 12:55:00,49.66,49.72,49.66,49.7,54727.0,44.3767,44.4304,44.3767,44.4125,54727.0
2018-08-03 13:00:00,49.71,49.72,49.66,49.68,30619.0,44.4214,44.4304,44.3767,44.3946,30619.0
2018-08-03 13:05:00,49.68,49.68,49.62,49.66,22222.0,44.3946,44.3946,44.341,44.3767,22222.0
2018-08-03 13:10:00,49.65,49.71,49.62,49.7,28198.0,44.3678,44.4214,44.341,44.4125,28198.0
2018-08-03 13:15:00,49.71,49.73,49.69,49.7,26179.0,44.4214,44.4393,44.4035,44.4125,26179.0
2018-08-03 13:20:00,49.69,49.74,49.68,49.72,20128.0,44.4035,44.4482,44.3946,44.4304,20128.0
2018-08-03 13:25:00,49.72,49.73,49.69,49.73,32177.0,44.4304,44.4393,44.4035,44.4393,32177.0
2018-08-03 13:30:00,49.73,49.73,49.7,49.71,24947.0,44.4393,44.4393,44.4125,44.4214,24947.0
2018-08-03 13:35:00,49.71,49.76,49.7,49.75,40303.0,44.4214,44.4661,44.4125,44.4572,40303.0
2018-08-03 13:40:00,49.76,49.81,49.75,49.81,11454.0,44.4661,44.5108,44.4572,44.5108,11454.0
2018-08-03 13:45:00,49.82,49.82,49.78,49.79,15241.0,44.5197,44.5197,44.484,44.4929,15241.0
2018-08-03 13:50:00,49.8,49.84,49.79,49.84,26011.0,44.5018,44.5376,44.4929,44.5376,26011.0
2018-08-03 13:55:00,49.84,49.85,49.8,49.8,20000.0,44.5376,44.5465,44.5018,44.5018,20000.0
2018-08-03 14:00:00,49.8,49.81,49.77,49.8,17000.0,44.5018,44.5108,44.475,44.5018,17000.0
2018-08-03 14:05:00,49.8,49.81,49.78,49.8,21412.0,44.5018,44.5108,44.484,44.5018,21412.0
2018-08-03 14:10:00,49.81,49.82,49.76,49.76,48685.0,44.5108,44.5197,44.4661,44.4661,48685.0
2018-08-03 14:15:00,49.76,49.79,49.75,49.79,18335.0,44.4661,44.4929,44.4572,44.4929,18335.0
2018-08-03 14:20:00,49.78,49.81,49.77,49.8,22422.0,44.484,44.5108,44.475,44.5018,22422.0
2018-08-03 14:25:00,49.81,49.82,49.79,49.8,55328.0,44.5108,44.5197,44.4929,44.5018,55328.0
2018-08-03 14:30:00,49.81,49.84,49.81,49.84,71415.0,44.5108,44.5376,44.5108,44.5376,71415.0
2018-08-03 14:35:00,49.84,49.85,49.82,49.84,25746.0,44.5376,44.5465,44.5197,44.5376,25746.0
2018-08-03 14:40:00,49.84,49.89,49.83,49.88,88341.0,44.5376,44.5823,44.5286,44.5733,88341.0
2018-08-03 14:45:00,49.88,49.89,49.85,49.87,33094.0,44.5733,44.5823,44.5465,44.5644,33094.0
2018-08-03 14:50:00,49.88,49.89,49.85,49.86,97478.0,44.5733,44.5823,44.5465,44.5555,97478.0
2018-08-03 14:55:00,49.86,49.87,49.81,49.87,15827.0,44.5555,44.5644,44.5108,44.5644,15827.0
2018-08-03 15:00:00,49.87,49.89,49.85,49.88,11200.0,44.5644,44.5823,44.5465,44.5733,11200.0
2018-08-03 15:05:00,49.88,49.89,49.86,49.89,32966.0,44.5733,44.5823,44.5555,44.5823,32966.0
2018-08-03 15:10:00,49.9,49.94,49.9,49.91,40028.0,44.5912,44.6269,44.5912,44.6001,40028.0
2018-08-03 15:15:00,49.92,49.94,49.91,49.94,42904.0,44.6091,44.6269,44.6001,44.6269,42904.0
2018-08-03 15:20:00,49.93,49.96,49.92,49.96,68151.0,44.618,44.6448,44.6091,44.6448,68151.0
2018-08-03 15:25:00,49.96,49.97,49.9,49.91,87960.0,44.6448,44.6538,44.5912,44.6001,87960.0
2018-08-03 15:30:00,49.91,49.92,49.89,49.91,105759.0,44.6001,44.6091,44.5823,44.6001,105759.0
2018-08-03 15:35:00,49.91,49.95,49.89,49.94,99617.0,44.6001,44.6359,44.5823,44.6269,99617.0
2018-08-03 15:40:00,49.94,49.95,49.91,49.93,56697.0,44.6269,44.6359,44.6001,44.618,56697.0
2018-08-03 15:45:00,49.94,49.97,49.92,49.94,271163.0,44.6269,44.6538,44.6091,44.6269,271163.0
2018-08-03 15:50:00,49.94,49.95,49.92,49.94,78302.0,44.6269,44.6359,44.6091,44.6269,78302.0
2018-08-03 15:55:00,49.94,49.97,49.93,49.96,260484.0,44.6269,44.6538,44.618,44.6448,260484.0
2018-08-06 09:30:00,49.94,50.06,49.69,49.71,75198.0,44.6269,44.7342,44.4035,44.4214,75198.0
2018-08-06 09:35:00,49.72,49.93,49.68,49.88,403702.0,44.4304,44.618,44.3946,44.5733,403702.0
2018-08-06 09:40:00,49.88,49.93,49.82,49.84,91242.0,44.5733,44.618,44.5197,44.5376,91242.0
2018-08-06 09:45:00,49.86,49.97,49.85,49.91,70957.0,44.5555,44.6538,44.5465,44.6001,70957.0
2018-08-06 09:50:00,49.91,49.91,49.79,49.83,64750.0,44.6001,44.6001,44.4929,44.5286,64750.0
2018-08-06 09:55:00,49.82,49.95,49.8,49.9,83011.0,44.5197,44.6359,44.5018,44.5912,83011.0
2018-08-06 10:00:00,49.9,49.92,49.85,49.9,79410.0,44.5912,44.6091,44.5465,44.5912,79410.0
2018-08-06 10:05:00,49.91,49.99,49.9,49.99,45720.0,44.6001,44.6716,44.5912,44.6716,45720.0
2018-08-06 10:10:00,50.0,50.1,49.99,50.08,35525.0,44.6806,44.7699,44.6716,44.7521,35525.0
2018-08-06 10:15:00,50.08,50.14,50.07,50.13,51705.0,44.7521,44.8057,44.7431,44.7967,51705.0
2018-08-06 10:20:00,50.12,50.17,50.01,50.04,122742.0,44.7878,44.8325,44.6895,44.7163,122742.0
2018-08-06 10:25:00,50.04,50.07,49.9,49.93,84869.0,44.7163,44.7431,44.5912,44.618,84869.0
2018-08-06 10:30:00,49.95,50.05,49.94,50.05,47428.0,44.6359,44.7252,44.6269,44.7252,47428.0
2018-08-06 10:35:00,50.05,50.06,49.99,50.02,43474.0,44.7252,44.7342,44.6716,44.6984,43474.0
2018-08-06 10:40:00,50.03,50.03,49.95,49.99,46367.0,44.7074,44.7074,44.6359,44.6716,46367.0
2018-08-06 10:45:00,50.0,50.01,49.88,49.89,52970.0,44.6806,44.6895,44.5733,44.5823,52970.0
2018-08-06 10:50:00,49.88,49.91,49.84,49.89,38500.0,44.5733,44.6001,44.5376,44.5823,38500.0
2018-08-06 10:55:00,49.87,49.9,49.87,49.88,40060.0,44.5644,44.5912,44.5644,44.5733,40060.0
2018-08-06 11:00:00,49.88,49.96,49.87,49.94,36275.0,44.5733,44.6448,44.5644,44.6269,36275.0
2018-08-06 11:05:00,49.94,49.97,49.92,49.93,18590.0,44.6269,44.6538,44.6091,44.618,18590.0
2018-08-06 11:10:00,49.93,49.95,49.87,49.88,20656.0,44.618,44.6359,44.5644,44.5733,20656.0
2018-08-06 11:15:00,49.88,49.89,49.79,49.81,23460.0,44.5733,44.5823,44.4929,44.5108,23460.0
2018-08-06 11:20:00,49.81,49.9,49.81,49.9,95054.0,44.5108,44.5912,44.5108,44.5912,95054.0
2018-08-06 11:25:00,49.9,49.94,49.9,49.91,22042.0,44.5912,44.6269,44.5912,44.6001,22042.0
2018-08-06 11:30:00,49.9,49.94,49.88,49.93,54140.0,44.5912,44.6269,44.5733,44.618,54140.0
2018-08-06 11:35:00,49.93,49.96,49.91,49.95,25271.0,44.618,44.6448,44.6001,44.6359,25271.0
2018-08-06 11:40:00,49.95,49.97,49.93,49.96,36955.0,44.6359,44.6538,44.618,44.6448,36955.0
2018-08-06 11:45:00,49.96,49.98,49.95,49.96,41258.0,44.6448,44.6627,44.6359,44.6448,41258.0
2018-08-06 11:50:00,49.96,49.96,49.91,49.93,15807.0,44.6448,44.6448,44.6001,44.618,15807.0
2018-08-06 11:55:00,49.92,49.97,49.91,49.94,34023.0,44.6091,44.6538,44.6001,44.6269,34023.0
2018-08-06 12:00:00,49.94,49.99,49.92,49.98,36754.0,44.6269,44.6716,44.6091,44.6627,36754.0
2018-08-06 12:05:00,49.98,50.01,49.97,49.99,16315.0,44.6627,44.6895,44.6538,44.6716,16315.0
2018-08-06 12:10:00,49.99,50.05,49.97,50.03,53478.0,44.6716,44.7252,44.6538,44.7074,53478.0
2018-08-06 12:15:00,50.03,50.06,50.01,50.05,45670.0,44.7074,44.7342,44.6895,44.7252,45670.0
2018-08-06 12:20:00,50.05,50.08,50.02,50.08,51181.0,44.7252,44.7521,44.6984,44.7521,51181.0
2018-08-06 12:25:00,50.08,50.1,50.05,50.08,69055.0,44.7521,44.7699,44.7252,44.7521,69055.0
2018-08-06 12:30:00,50.07,50.11,50.05,50.11,30039.0,44.7431,44.7789,44.7252,44.7789,30039.0
2018-08-06 12:35:00,50.11,50.13,50.08,50.09,33900.0,44.7789,44.7967,44.7521,44.761,33900.0
2018-08-06 12:40:00,50.08,50.09,50.05,50.09,12216.0,44.7521,44.761,44.7252,44.761,12216.0
2018-08-06 12:45:00,50.09,50.09,50.05,50.06,11322.0,44.761,44.761,44.7252,44.7342,11322.0
2018-08-06 12:50:00,50.07,50.1,50.06,50.1,13171.0,44.7431,44.7699,44.7342,44.7699,13171.0
2018-08-06 12:55:00,50.11,50.18,50.11,50.18,56390.0,44.7789,44.8414,44.7789,44.8414,56390.0
2018-08-06 13:00:00,50.18,50.2,50.14,50.15,70692.0,44.8414,44.8593,44.8057,44.8146,70692.0
2018-08-06 13:05:00,50.14,50.19,50.13,50.16,47453.0,44.8057,44.8503,44.7967,44.8235,47453.0
2018-08-06 13:10:00,50.16,50.17,50.15,50.16,40380.0,44.8235,44.8325,44.8146,44.8235,40380.0
2018-08-06 13:15:00,50.16,50.18,50.12,50.13,35784.0,44.8235,44.8414,44.7878,44.7967,35784.0
2018-08-06 13:20:00,50.13,50.14,50.11,50.11,22203.0,44.7967,44.8057,44.7789,44.7789,22203.0
2018-08-06 13:25:00,50.12,50.12,50.1,50.11,19446.0,44.7878,44.7878,44.7699,44.7789,19446.0
2018-08-06 13:30:00,50.12,50.12,50.07,50.08,20453.0,44.7878,44.7878,44.7431,44.7521,20453.0
2018-08-06 13:35:00,50.09,50.1,50.07,50.08,31139.0,44.761,44.7699,44.7431,44.7521,31139.0
2018-08-06 13:40:00,50.09,50.09,50.05,50.05,17186.0,44.761,44.761,44.7252,44.7252,17186.0
2018-08-06 13:45:00,50.06,50.06,50.04,50.05,27642.0,44.7342,44.7342,44.7163,44.7252,27642.0
2018-08-06 13:50:00,50.05,50.05,50.01,50.02,9261.0,44.7252,44.7252,44.6895,44.6984,9261.0
2018-08-06 13:55:00,50.01,50.04,50.0,50.04,67612.0,44.6895,44.7163,44.6806,44.7163,67612.0
2018-08-06 14:00:00,50.04,50.11,50.04,50.11,19870.0,44.7163,44.7789,44.7163,44.7789,19870.0
2018-08-06 14:05:00,50.12,50.17,50.11,50.15,24306.0,44.7878,44.8325,44.7789,44.8146,24306.0
2018-08-06 14:10:00,50.15,50.17,50.15,50.16,10714.0,44.8146,44.8325,44.8146,44.8235,10714.0
2018-08-06 14:15:00,50.16,50.2,50.16,50.2,80370.0,44.8235,44.8593,44.8235,44.8593,80370.0
2018-08-06 14:20:00,50.2,50.2,50.18,50.19,27991.0,44.8593,44.8593,44.8414,44.8503,27991.0
2018-08-06 14:25:00,50.19,50.2,50.16,50.16,24413.0,44.8503,44.8593,44.8235,44.8235,24413.0
2018-08-06 14:30:00,50.15,50.18,50.14,50.18,13908.0,44.8146,44.8414,44.8057,44.8414,13908.0
2018-08-06 14:35:00,50.18,50.18,50.15,50.15,31095.0,44.8414,44.8414,44.8146,44.8146,31095.0
2018-08-06 14:40:00,50.14,50.17,50.14,50.17,12399.0,44.8057,44.8325,44.8057,44.8325,12399.0
2018-08-06 14:45:00,50.16,50.17,50.14,50.15,28551.0,44.8235,44.8325,44.8057,44.8146,28551.0
2018-08-06 14:50:00,50.15,50.18,50.15,50.18,43737.0,44.8146,44.8414,44.8146,44.8414,43737.0
2018-08-06 14:55:00,50.18,50.2,50.17,50.19,89965.0,44.8414,44.8593,44.8325,44.8503,89965.0
2018-08-06 15:00:00,50.19,50.2,50.15,50.15,71025.0,44.8503,44.8593,44.8146,44.8146,71025.0
2018-08-06 15:05:00,50.15,50.16,50.13,50.15,32875.0,44.8146,44.8235,44.7967,44.8146,32875.0
2018-08-06 15:10:00,50.15,50.16,50.13,50.15,17946.0,44.8146,44.8235,44.7967,44.8146,17946.0
2018-08-06 15:15:00,50.14,50.15,50.12,50.14,19634.0,44.8057,44.8146,44.7878,44.8057,19634.0
2018-08-06 15:20:00,50.14,50.16,50.13,50.16,54631.0,44.8057,44.8235,44.7967,44.8235,54631.0
2018-08-06 15:25:00,50.16,50.17,50.14,50.16,38956.0,44.8235,44.8325,44.8057,44.8235,38956.0
2018-08-06 15:30:00,50.16,50.22,50.16,50.22,37396.0,44.8235,44.8772,44.8235,44.8772,37396.0
2018-08-06 15:35:00,50.22,50.24,50.2,50.23,127671.0,44.8772,44.895,44.8593,44.8861,127671.0
2018-08-06 15:40:00,50.21,50.24,50.2,50.22,92265.0,44.8682,44.895,44.8593,44.8772,92265.0
2018-08-06 15:45:00,50.22,50.24,50.19,50.24,132410.0,44.8772,44.895,44.8503,44.895,132410.0
2018-08-06 15:50:00,50.24,50.26,50.22,50.25,225845.0,44.895,44.9129,44.8772,44.904,225845.0
2018-08-06 15:55:00,50.25,50.27,50.22,50.27,435522.0,44.904,44.9218,44.8772,44.9218,435522.0
2018-08-07 09:30:00,50.39,50.62,50.39,50.57,89342.0,45.0291,45.2346,45.0291,45.1899,89342.0
2018-08-07 09:35:00,50.58,50.6,50.5,50.58,175485.0,45.1989,45.2167,45.1274,45.1989,175485.0
2018-08-07 09:40:00,50.58,50.66,50.54,50.54,162086.0,45.1989,45.2703,45.1631,45.1631,162086.0
2018-08-07 09:45:00,50.54,50.56,50.39,50.4,81724.0,45.1631,45.181,45.0291,45.038,81724.0
2018-08-07 09:50:00,50.38,50.45,50.38,50.39,61798.0,45.0201,45.0827,45.0201,45.0291,61798.0
2018-08-07 09:55:00,50.4,50.49,50.4,50.42,83420.0,45.038,45.1184,45.038,45.0559,83420.0
2018-08-07 10:00:00,50.42,50.42,50.32,50.4,47171.0,45.0559,45.0559,44.9665,45.038,47171.0
2018-08-07 10:05:00,50.4,50.45,50.39,50.45,23505.0,45.038,45.0827,45.0291,45.0827,23505.0
2018-08-07 10:10:00,50.45,50.47,50.43,50.46,53186.0,45.0827,45.1006,45.0648,45.0916,53186.0
2018-08-07 10:15:00,50.47,50.51,50.47,50.5,63967.0,45.1006,45.1363,45.1006,45.1274,63967.0
2018-08-07 10:20:00,50.51,50.56,50.5,50.54,35911.0,45.1363,45.181,45.1274,45.1631,35911.0
2018-08-07 10:25:00,50.54,50.59,50.53,50.54,146036.0,45.1631,45.2078,45.1542,45.1631,146036.0
2018-08-07 10:30:00,50.54,50.55,50.46,50.46,67326.0,45.1631,45.172,45.0916,45.0916,67326.0
2018-08-07 10:35:00,50.46,50.56,50.46,50.55,42069.0,45.0916,45.181,45.0916,45.172,42069.0
2018-08-07 10:40:00,50.55,50.58,50.51,50.57,73340.0,45.172,45.1989,45.1363,45.1899,73340.0
2018-08-07 10:45:00,50.57,50.58,50.51,50.54,26292.0,45.1899,45.1989,45.1363,45.1631,26292.0
2018-08-07 10:50:00,50.54,50.6,50.52,50.57,26933.0,45.1631,45.2167,45.1452,45.1899,26933.0
2018-08-07 10:55:00,50.56,50.56,50.49,50.53,62989.0,45.181,45.181,45.1184,45.1542,62989.0
2018-08-07 11:00:00,50.54,50.65,50.52,50.64,103224.0,45.1631,45.2614,45.1452,45.2525,103224.0
2018-08-07 11:05:00,50.64,50.71,50.63,50.67,85970.0,45.2525,45.315,45.2435,45.2793,85970.0
2018-08-07 11:10:00,50.66,50.77,50.66,50.75,93091.0,45.2703,45.3686,45.2703,45.3508,93091.0
2018-08-07 11:15:00,50.75,50.75,50.66,50.66,43004.0,45.3508,45.3508,45.2703,45.2703,43004.0
2018-08-07 11:20:00,50.66,50.69,50.59,50.61,72094.0,45.2703,45.2972,45.2078,45.2257,72094.0
2018-08-07 11:25:00,50.59,50.63,50.58,50.61,74263.0,45.2078,45.2435,45.1989,45.2257,74263.0
2018-08-07 11:30:00,50.6,50.61,50.55,50.57,71360.0,45.2167,45.2257,45.172,45.1899,71360.0
2018-08-07 11:35:00,50.57,50.63,50.55,50.57,40269.0,45.1899,45.2435,45.172,45.1899,40269.0
2018-08-07 11:40:00,50.57,50.58,50.54,50.57,17429.0,45.1899,45.1989,45.1631,45.1899,17429.0
2018-08-07 11:45:00,50.57,50.58,50.54,50.56,14838.0,45.1899,45.1989,45.1631,45.181,14838.0
2018-08-07 11:50:00,50.55,50.63,50.54,50.6,53824.0,45.172,45.2435,45.1631,45.2167,53824.0
2018-08-07 11:55:00,50.6,50.64,50.59,50.63,20145.0,45.2167,45.2525,45.2078,45.2435,20145.0
2018-08-07 12:00:00,50.64,50.65,50.6,50.61,34915.0,45.2525,45.2614,45.2167,45.2257,34915.0
2018-08-07 12:05:00,50.61,50.62,50.59,50.62,24504.0,45.2257,45.2346,45.2078,45.2346,24504.0
2018-08-07 12:10:00,50.62,50.62,50.58,50.59,72112.0,45.2346,45.2346,45.1989,45.2078,72112.0
2018-08-07 12:15:00,50.59,50.62,50.59,50.62,101478.0,45.2078,45.2346,45.2078,45.2346,101478.0
2018-08-07 12:20:00,50.62,50.65,50.61,50.63,155974.0,45.2346,45.2614,45.2257,45.2435,155974.0
2018-08-07 12:25:00,50.63,50.64,50.59,50.61,50182.0,45.2435,45.2525,45.2078,45.2257,50182.0
2018-08-07 12:30:00,50.61,50.65,50.6,50.65,26877.0,45.2257,45.2614,45.2167,45.2614,26877.0
2018-08-07 12:35:00,50.65,50.72,50.65,50.72,68240.0,45.2614,45.324,45.2614,45.324,68240.0
2018-08-07 12:40:00,50.73,50.75,50.69,50.73,38450.0,45.3329,45.3508,45.2972,45.3329,38450.0
2018-08-07 12:45:00,50.73,50.76,50.7,50.74,58019.0,45.3329,45.3597,45.3061,45.3418,58019.0
2018-08-07 12:50:00,50.75,50.75,50.68,50.68,97125.0,45.3508,45.3508,45.2882,45.2882,97125.0
2018-08-07 12:55:00,50.68,50.71,50.68,50.68,37860.0,45.2882,45.315,45.2882,45.2882,37860.0
2018-08-07 13:00:00,50.68,50.69,50.63,50.68,17734.0,45.2882,45.2972,45.2435,45.2882,17734.0
2018-08-07 13:05:00,50.68,50.69,50.63,50.64,32222.0,45.2882,45.2972,45.2435,45.2525,32222.0
2018-08-07 13:10:00,50.64,50.69,50.64,50.68,25597.0,45.2525,45.2972,45.2525,45.2882,25597.0
2018-08-07 13:15:00,50.68,50.68,50.62,50.63,36629.0,45.2882,45.2882,45.2346,45.2435,36629.0
2018-08-07 13:20:00,50.63,50.67,50.62,50.64,25458.0,45.2435,45.2793,45.2346,45.2525,25458.0
2018-08-07 13:25:00,50.63,50.69,50.63,50.67,15731.0,45.2435,45.2972,45.2435,45.2793,15731.0
2018-08-07 13:30:00,50.66,50.73,50.66,50.7,32978.0,45.2703,45.3329,45.2703,45.3061,32978.0
2018-08-07 13:35:00,50.69,50.69,50.65,50.66,15639.0,45.2972,45.2972,45.2614,45.2703,15639.0
2018-08-07 13:40:00,50.65,50.66,50.63,50.63,54474.0,45.2614,45.2703,45.2435,45.2435,54474.0
2018-08-07 13:45:00,50.64,50.65,50.63,50.64,17986.0,45.2525,45.2614,45.2435,45.2525,17986.0
2018-08-07 13:50:00,50.64,50.68,50.62,50.67,39498.0,45.2525,45.2882,45.2346,45.2793,39498.0
2018-08-07 13:55:00,50.68,50.68,50.62,50.63,38916.0,45.2882,45.2882,45.2346,45.2435,38916.0
2018-08-07 14:00:00,50.62,50.65,50.61,50.65,20107.0,45.2346,45.2614,45.2257,45.2614,20107.0
2018-08-07 14:05:00,50.65,50.7,50.65,50.69,57157.0,45.2614,45.3061,45.2614,45.2972,57157.0
2018-08-07 14:10:00,50.69,50.7,50.66,50.69,23264.0,45.2972,45.3061,45.2703,45.2972,23264.0
2018-08-07 14:15:00,50.69,50.69,50.65,50.66,16176.0,45.2972,45.2972,45.2614,45.2703,16176.0
2018-08-07 14:20:00,50.66,50.72,50.66,50.71,12991.0,45.2703,45.324,45.2703,45.315,12991.0
2018-08-07 14:25:00,50.7,50.74,50.7,50.73,16390.0,45.3061,45.3418,45.3061,45.3329,16390.0
2018-08-07 14:30:00,50.72,50.79,50.71,50.77,144616.0,45.324,45.3865,45.315,45.3686,144616.0
2018-08-07 14:35:00,50.77,50.79,50.75,50.79,28356.0,45.3686,45.3865,45.3508,45.3865,28356.0
2018-08-07 14:40:00,50.78,50.78,50.75,50.77,17568.0,45.3776,45.3776,45.3508,45.3686,17568.0
2018-08-07 14:45:00,50.77,50.78,50.71,50.71,45143.0,45.3686,45.3776,45.315,45.315,45143.0
2018-08-07 14:50:00,50.72,50.74,50.71,50.72,19787.0,45.324,45.3418,45.315,45.324,19787.0
2018-08-07 14:55:00,50.71,50.76,50.71,50.74,13516.0,45.315,45.3597,45.315,45.3418,13516.0
2018-08-07 15:00:00,50.73,50.74,50.7,50.71,34963.0,45.3329,45.3418,45.3061,45.315,34963.0
2018-08-07 15:05:00,50.7,50.71,50.67,50.69,37925.0,45.3061,45.315,45.2793,45.2972,37925.0
2018-08-07 15:10:00,50.69,50.7,50.67,50.7,59756.0,45.2972,45.3061,45.2793,45.3061,59756.0
2018-08-07 15:15:00,50.7,50.73,50.69,50.71,33184.0,45.3061,45.3329,45.2972,45.315,33184.0
2018-08-07 15:20:00,50.71,50.79,50.71,50.78,96224.0,45.315,45.3865,45.315,45.3776,96224.0
2018-08-07 15:25:00,50.78,50.79,50.76,50.78,23615.0,45.3776,45.3865,45.3597,45.3776,23615.0
2018-08-07 15:30:00,50.78,50.78,50.74,50.76,109210.0,45.3776,45.3776,45.3418,45.3597,109210.0
2018-08-07 15:35:00,50.76,50.76,50.73,50.73,100340.0,45.3597,45.3597,45.3329,45.3329,100340.0
2018-08-07 15:40:00,50.73,50.74,50.72,50.73,115724.0,45.3329,45.3418,45.324,45.3329,115724.0
2018-08-07 15:45:00,50.72,50.74,50.72,50.73,184680.0,45.324,45.3418,45.324,45.3329,184680.0
2018-08-07 15:50:00,50.73,50.73,50.67,50.68,173980.0,45.3329,45.3329,45.2793,45.2882,173980.0
2018-08-07 15:55:00,50.68,50.71,50.65,50.67,387807.0,45.2882,45.315,45.2614,45.2793,387807.0
2018-08-08 09:30:00,50.68,50.82,50.68,50.71,58783.0,45.2882,45.4133,45.2882,45.315,58783.0
2018-08-08 09:35:00,50.71,50.79,50.67,50.76,97124.0,45.315,45.3865,45.2793,45.3597,97124.0
2018-08-08 09:40:00,50.75,50.76,50.62,50.65,63190.0,45.3508,45.3597,45.2346,45.2614,63190.0
2018-08-08 09:45:00,50.65,50.76,50.64,50.74,37313.0,45.2614,45.3597,45.2525,45.3418,37313.0
2018-08-08 09:50:00,50.75,50.8,50.71,50.76,67708.0,45.3508,45.3955,45.315,45.3597,67708.0
2018-08-08 09:55:00,50.76,50.8,50.73,50.77,101131.0,45.3597,45.3955,45.3329,45.3686,101131.0
2018-08-08 10:00:00,50.77,50.77,50.66,50.66,46954.0,45.3686,45.3686,45.2703,45.2703,46954.0
2018-08-08 10:05:00,50.66,50.78,50.65,50.77,52664.0,45.2703,45.3776,45.2614,45.3686,52664.0
2018-08-08 10:10:00,50.77,50.77,50.63,50.67,44055.0,45.3686,45.3686,45.2435,45.2793,44055.0
2018-08-08 10:15:00,50.67,50.67,50.49,50.5,30686.0,45.2793,45.2793,45.1184,45.1274,30686.0
2018-08-08 10:20:00,50.49,50.57,50.43,50.44,48950.0,45.1184,45.1899,45.0648,45.0738,48950.0
2018-08-08 10:25:00,50.43,50.45,50.37,50.43,52165.0,45.0648,45.0827,45.0112,45.0648,52165.0
2018-08-08 10:30:00,50.42,50.42,50.36,50.38,53986.0,45.0559,45.0559,45.0023,45.0201,53986.0
2018-08-08 10:35:00,50.38,50.48,50.38,50.45,35265.0,45.0201,45.1095,45.0201,45.0827,35265.0
2018-08-08 10:40:00,50.47,50.49,50.41,50.46,56087.0,45.1006,45.1184,45.0469,45.0916,56087.0
2018-08-08 10:45:00,50.46,50.46,50.43,50.45,13354.0,45.0916,45.0916,45.0648,45.0827,13354.0
2018-08-08 10:50:00,50.46,50.54,50.46,50.53,32302.0,45.0916,45.1631,45.0916,45.1542,32302.0
2018-08-08 10:55:00,50.54,50.56,50.52,50.55,50417.0,45.1631,45.181,45.1452,45.172,50417.0
2018-08-08 11:00:00,50.56,50.56,50.49,50.53,25348.0,45.181,45.181,45.1184,45.1542,25348.0
2018-08-08 11:05:00,50.53,50.55,50.49,50.49,38156.0,45.1542,45.172,45.1184,45.1184,38156.0
2018-08-08 11:10:00,50.49,50.58,50.48,50.5,50701.0,45.1184,45.1989,45.1095,45.1274,50701.0
2018-08-08 11:15:00,50.5,50.6,50.5,50.57,21622.0,45.1274,45.2167,45.1274,45.1899,21622.0
2018-08-08 11:20:00,50.57,50.62,50.54,50.55,29308.0,45.1899,45.2346,45.1631,45.172,29308.0
2018-08-08 11:25:00,50.54,50.57,50.52,50.54,33473.0,45.1631,45.1899,45.1452,45.1631,33473.0
2018-08-08 11:30:00,50.54,50.61,50.54,50.59,13331.0,45.1631,45.2257,45.1631,45.2078,13331.0
2018-08-08 11:35:00,50.59,50.65,50.58,50.61,17257.0,45.2078,45.2614,45.1989,45.2257,17257.0
2018-08-08 11:40:00,50.61,50.68,50.61,50.65,24100.0,45.2257,45.2882,45.2257,45.2614,24100.0
2018-08-08 11:45:00,50.65,50.7,50.65,50.7,17272.0,45.2614,45.3061,45.2614,45.3061,17272.0
2018-08-08 11:50:00,50.7,50.71,50.65,50.68,16750.0,45.3061,45.315,45.2614,45.2882,16750.0
2018-08-08 11:55:00,50.69,50.7,50.66,50.67,49674.0,45.2972,45.3061,45.2703,45.2793,49674.0
2018-08-08 12:00:00,50.67,50.67,50.62,50.64,91291.0,45.2793,45.2793,45.2346,45.2525,91291.0
2018-08-08 12:05:00,50.64,50.67,50.6,50.65,176520.0,45.2525,45.2793,45.2167,45.2614,176520.0
2018-08-08 12:10:00,50.65,50.69,50.65,50.68,23798.0,45.2614,45.2972,45.2614,45.2882,23798.0
2018-08-08 12:15:00,50.69,50.72,50.68,50.71,31470.0,45.2972,45.324,45.2882,45.315,31470.0
2018-08-08 12:20:00,50.72,50.72,50.67,50.68,43927.0,45.324,45.324,45.2793,45.2882,43927.0
2018-08-08 12:25:00,50.68,50.69,50.65,50.66,26065.0,45.2882,45.2972,45.2614,45.2703,26065.0
2018-08-08 12:30:00,50.66,50.71,50.65,50.69,22058.0,45.2703,45.315,45.2614,45.2972,22058.0
2018-08-08 12:35:00,50.7,50.75,50.69,50.73,16810.0,45.3061,45.3508,45.2972,45.3329,16810.0
2018-08-08 12:40:00,50.74,50.74,50.7,50.72,24808.0,45.3418,45.3418,45.3061,45.324,24808.0
2018-08-08 12:45:00,50.72,50.75,50.71,50.72,16858.0,45.324,45.3508,45.315,45.324,16858.0
2018-08-08 12:50:00,50.72,50.72,50.64,50.66,59232.0,45.324,45.324,45.2525,45.2703,59232.0
2018-08-08 12:55:00,50.65,50.66,50.62,50.63,10363.0,45.2614,45.2703,45.2346,45.2435,10363.0
2018-08-08 13:00:00,50.63,50.67,50.63,50.66,37561.0,45.2435,45.2793,45.2435,45.2703,37561.0
2018-08-08 13:05:00,50.67,50.72,50.67,50.71,22844.0,45.2793,45.324,45.2793,45.315,22844.0
2018-08-08 13:10:00,50.71,50.73,50.7,50.71,21379.0,45.315,45.3329,45.3061,45.315,21379.0
2018-08-08 13:15:00,50.72,50.74,50.7,50.73,25420.0,45.324,45.3418,45.3061,45.3329,25420.0
2018-08-08 13:20:00,50.72,50.76,50.71,50.73,11250.0,45.324,45.3597,45.315,45.3329,11250.0
2018-08-08 13:25:00,50.74,50.74,50.67,50.68,20778.0,45.3418,45.3418,45.2793,45.2882,20778.0
2018-08-08 13:30:00,50.69,50.75,50.69,50.73,49551.0,45.2972,45.3508,45.2972,45.3329,49551.0
2018-08-08 13:35:00,50.72,50.74,50.7,50.72,18457.0,45.324,45.3418,45.3061,45.324,18457.0
2018-08-08 13:40:00,50.72,50.73,50.7,50.72,32605.0,45.324,45.3329,45.3061,45.324,32605.0
2018-08-08 13:45:00,50.73,50.78,50.72,50.75,14402.0,45.3329,45.3776,45.324,45.3508,14402.0
2018-08-08 13:50:00,50.75,50.79,50.71,50.72,28135.0,45.3508,45.3865,45.315,45.324,28135.0
2018-08-08 13:55:00,50.72,50.73,50.7,50.72,41079.0,45.324,45.3329,45.3061,45.324,41079.0
2018-08-08 14:00:00,50.71,50.72,50.69,50.71,14884.0,45.315,45.324,45.2972,45.315,14884.0
2018-08-08 14:05:00,50.72,50.73,50.7,50.72,8456.0,45.324,45.3329,45.3061,45.324,8456.0
2018-08-08 14:10:00,50.72,50.76,50.7,50.76,13871.0,45.324,45.3597,45.3061,45.3597,13871.0
2018-08-08 14:15:00,50.76,50.77,50.72,50.74,21613.0,45.3597,45.3686,45.324,45.3418,21613.0
2018-08-08 14:20:00,50.75,50.75,50.72,50.73,19250.0,45.3508,45.3508,45.324,45.3329,19250.0
2018-08-08 14:25:00,50.73,50.8,50.73,50.78,16155.0,45.3329,45.3955,45.3329,45.3776,16155.0
2018-08-08 14:30:00,50.78,50.79,50.74,50.74,19170.0,45.3776,45.3865,45.3418,45.3418,19170.0
2018-08-08 14:35:00,50.74,50.74,50.72,50.72,27340.0,45.3418,45.3418,45.324,45.324,27340.0
2018-08-08 14:40:00,50.72,50.72,50.7,50.7,8414.0,45.324,45.324,45.3061,45.3061,8414.0
2018-08-08 14:45:00,50.69,50.7,50.68,50.69,27651.0,45.2972,45.3061,45.2882,45.2972,27651.0
2018-08-08 14:50:00,50.69,50.7,50.68,50.7,16090.0,45.2972,45.3061,45.2882,45.3061,16090.0
2018-08-08 14:55:00,50.69,50.7,50.67,50.69,37992.0,45.2972,45.3061,45.2793,45.2972,37992.0
2018-08-08 15:00:00,50.7,50.73,50.7,50.72,36532.0,45.3061,45.3329,45.3061,45.324,36532.0
2018-08-08 15:05:00,50.73,50.76,50.71,50.74,37639.0,45.3329,45.3597,45.315,45.3418,37639.0
2018-08-08 15:10:00,50.74,50.78,50.74,50.78,22864.0,45.3418,45.3776,45.3418,45.3776,22864.0
2018-08-08 15:15:00,50.78,50.79,50.75,50.76,47580.0,45.3776,45.3865,45.3508,45.3597,47580.0
2018-08-08 15:20:00,50.76,50.8,50.75,50.8,144196.0,45.3597,45.3955,45.3508,45.3955,144196.0
2018-08-08 15:25:00,50.8,50.8,50.76,50.77,30630.0,45.3955,45.3955,45.3597,45.3686,30630.0
2018-08-08 15:30:00,50.78,50.81,50.77,50.8,61623.0,45.3776,45.4044,45.3686,45.3955,61623.0
2018-08-08 15:35:00,50.8,50.81,50.78,50.79,99215.0,45.3955,45.4044,45.3776,45.3865,99215.0
2018-08-08 15:40:00,50.8,50.81,50.78,50.79,109443.0,45.3955,45.4044,45.3776,45.3865,109443.0
2018-08-08 15:45:00,50.79,50.8,50.75,50.76,79711.0,45.3865,45.3955,45.3508,45.3597,79711.0
2018-08-08 15:50:00,50.76,50.77,50.73,50.74,114545.0,45.3597,45.3686,45.3329,45.3418,114545.0
2018-08-08 15:55:00,50.74,50.76,50.7,50.72,225757.0,45.3418,45.3597,45.3061,45.324,225757.0
2018-08-09 09:30:00,50.72,50.86,50.7,50.86,40006.0,45.324,45.4491,45.3061,45.4491,40006.0
2018-08-09 09:35:00,50.85,50.94,50.84,50.93,92067.0,45.4401,45.5206,45.4312,45.5116,92067.0
2018-08-09 09:40:00,50.93,51.05,50.92,50.96,89653.0,45.5116,45.6189,45.5027,45.5384,89653.0
2018-08-09 09:45:00,50.96,51.01,50.94,50.98,32160.0,45.5384,45.5831,45.5206,45.5563,32160.0
2018-08-09 09:50:00,50.98,51.08,50.98,51.08,49383.0,45.5563,45.6457,45.5563,45.6457,49383.0
2018-08-09 09:55:00,51.08,51.13,51.06,51.06,125343.0,45.6457,45.6903,45.6278,45.6278,125343.0
2018-08-09 10:00:00,51.06,51.2,51.06,51.19,81432.0,45.6278,45.7529,45.6278,45.744,81432.0
2018-08-09 10:05:00,51.19,51.2,51.12,51.13,51688.0,45.744,45.7529,45.6814,45.6903,51688.0
2018-08-09 10:10:00,51.14,51.18,51.14,51.16,67550.0,45.6993,45.735,45.6993,45.7172,67550.0
2018-08-09 10:15:00,51.16,51.23,51.13,51.22,139029.0,45.7172,45.7797,45.6903,45.7708,139029.0
2018-08-09 10:20:00,51.22,51.23,51.18,51.2,72734.0,45.7708,45.7797,45.735,45.7529,72734.0
2018-08-09 10:25:00,51.2,51.26,51.2,51.23,82844.0,45.7529,45.8065,45.7529,45.7797,82844.0
2018-08-09 10:30:00,51.22,51.31,51.22,51.3,108467.0,45.7708,45.8512,45.7708,45.8423,108467.0
2018-08-09 10:35:00,51.3,51.33,51.27,51.32,65197.0,45.8423,45.8691,45.8155,45.8601,65197.0
2018-08-09 10:40:00,51.33,51.34,51.29,51.33,61638.0,45.8691,45.878,45.8333,45.8691,61638.0
2018-08-09 10:45:00,51.33,51.34,51.27,51.27,43029.0,45.8691,45.878,45.8155,45.8155,43029.0
2018-08-09 10:50:00,51.27,51.27,51.2,51.22,79678.0,45.8155,45.8155,45.7529,45.7708,79678.0
2018-08-09 10:55:00,51.21,51.22,51.16,51.16,38189.0,45.7618,45.7708,45.7172,45.7172,38189.0
2018-08-09 11:00:00,51.16,51.27,51.16,51.25,30045.0,45.7172,45.8155,45.7172,45.7976,30045.0
2018-08-09 11:05:00,51.25,51.25,51.2,51.2,26592.0,45.7976,45.7976,45.7529,45.7529,26592.0
2018-08-09 11:10:00,51.19,51.21,51.16,51.18,25958.0,45.744,45.7618,45.7172,45.735,25958.0
2018-08-09 11:15:00,51.17,51.21,51.12,51.13,31827.0,45.7261,45.7618,45.6814,45.6903,31827.0
2018-08-09 11:20:00,51.14,51.17,51.12,51.12,28901.0,45.6993,45.7261,45.6814,45.6814,28901.0
2018-08-09 11:25:00,51.12,51.12,51.07,51.07,38902.0,45.6814,45.6814,45.6367,45.6367,38902.0
2018-08-09 11:30:00,51.08,51.1,51.03,51.07,35272.0,45.6457,45.6635,45.601,45.6367,35272.0
2018-08-09 11:35:00,51.06,51.1,51.06,51.08,30803.0,45.6278,45.6635,45.6278,45.6457,30803.0
2018-08-09 11:40:00,51.07,51.11,51.04,51.04,85391.0,45.6367,45.6725,45.6099,45.6099,85391.0
2018-08-09 11:45:00,51.04,51.05,50.97,50.98,63916.0,45.6099,45.6189,45.5474,45.5563,63916.0
2018-08-09 11:50:00,50.97,51.06,50.97,51.03,32864.0,45.5474,45.6278,45.5474,45.601,32864.0
2018-08-09 11:55:00,51.03,51.07,51.03,51.07,11384.0,45.601,45.6367,45.601,45.6367,11384.0
2018-08-09 12:00:00,51.08,51.1,51.03,51.04,231260.0,45.6457,45.6635,45.601,45.6099,231260.0
2018-08-09 12:05:00,51.03,51.03,50.98,50.98,451021.0,45.601,45.601,45.5563,45.5563,451021.0
2018-08-09 12:10:00,50.98,51.0,50.95,50.97,488559.0,45.5563,45.5742,45.5295,45.5474,488559.0
2018-08-09 12:15:00,50.98,50.98,50.94,50.96,30554.0,45.5563,45.5563,45.5206,45.5384,30554.0
2018-08-09 12:20:00,50.96,50.98,50.94,50.97,55916.0,45.5384,45.5563,45.5206,45.5474,55916.0
2018-08-09 12:25:00,50.97,51.02,50.97,50.98,33657.0,45.5474,45.592,45.5474,45.5563,33657.0
2018-08-09 12:30:00,50.98,51.01,50.98,51.01,23474.0,45.5563,45.5831,45.5563,45.5831,23474.0
2018-08-09 12:35:00,51.02,51.03,51.0,51.03,20405.0,45.592,45.601,45.5742,45.601,20405.0
2018-08-09 12:40:00,51.02,51.03,51.0,51.01,14296.0,45.592,45.601,45.5742,45.5831,14296.0
2018-08-09 12:45:00,51.01,51.03,50.98,51.03,44310.0,45.5831,45.601,45.5563,45.601,44310.0
2018-08-09 12:50:00,51.03,51.05,51.02,51.04,57592.0,45.601,45.6189,45.592,45.6099,57592.0
2018-08-09 12:55:00,51.04,51.06,51.02,51.03,35490.0,45.6099,45.6278,45.592,45.601,35490.0
2018-08-09 13:00:00,51.04,51.04,51.0,51.0,31894.0,45.6099,45.6099,45.5742,45.5742,31894.0
2018-08-09 13:05:00,51.0,51.0,50.95,50.96,66290.0,45.5742,45.5742,45.5295,45.5384,66290.0
2018-08-09 13:10:00,50.97,50.97,50.92,50.93,41655.0,45.5474,45.5474,45.5027,45.5116,41655.0
2018-08-09 13:15:00,50.93,50.95,50.92,50.95,35119.0,45.5116,45.5295,45.5027,45.5295,35119.0
2018-08-09 13:20:00,50.95,50.95,50.91,50.95,39618.0,45.5295,45.5295,45.4937,45.5295,39618.0
2018-08-09 13:25:00,50.95,50.99,50.95,50.98,15894.0,45.5295,45.5652,45.5295,45.5563,15894.0
2018-08-09 13:30:00,50.99,51.01,50.99,51.0,36309.0,45.5652,45.5831,45.5652,45.5742,36309.0
2018-08-09 13:35:00,51.0,51.03,50.99,51.02,21905.0,45.5742,45.601,45.5652,45.592,21905.0
2018-08-09 13:40:00,51.02,51.04,51.01,51.03,37101.0,45.592,45.6099,45.5831,45.601,37101.0
2018-08-09 13:45:00,51.03,51.04,51.01,51.03,23405.0,45.601,45.6099,45.5831,45.601,23405.0
2018-08-09 13:50:00,51.04,51.05,51.0,51.01,65038.0,45.6099,45.6189,45.5742,45.5831,65038.0
2018-08-09 13:55:00,51.01,51.04,51.01,51.04,23093.0,45.5831,45.6099,45.5831,45.6099,23093.0
2018-08-09 14:00:00,51.03,51.04,51.01,51.03,34707.0,45.601,45.6099,45.5831,45.601,34707.0
2018-08-09 14:05:00,51.03,51.04,50.98,51.0,51995.0,45.601,45.6099,45.5563,45.5742,51995.0
2018-08-09 14:10:00,51.0,51.04,50.98,51.04,32649.0,45.5742,45.6099,45.5563,45.6099,32649.0
2018-08-09 14:15:00,51.03,51.05,51.01,51.05,18622.0,45.601,45.6189,45.5831,45.6189,18622.0
2018-08-09 14:20:00,51.04,51.04,51.0,51.0,22621.0,45.6099,45.6099,45.5742,45.5742,22621.0
2018-08-09 14:25:00,51.01,51.01,50.97,50.99,24654.0,45.5831,45.5831,45.5474,45.5652,24654.0
2018-08-09 14:30:00,50.99,51.03,50.99,51.03,34382.0,45.5652,45.601,45.5652,45.601,34382.0
2018-08-09 14:35:00,51.02,51.04,51.0,51.01,13011.0,45.592,45.6099,45.5742,45.5831,13011.0
2018-08-09 14:40:00,51.01,51.02,50.98,51.02,33124.0,45.5831,45.592,45.5563,45.592,33124.0
2018-08-09 14:45:00,51.01,51.03,50.98,51.03,22282.0,45.5831,45.601,45.5563,45.601,22282.0
2018-08-09 14:50:00,51.02,51.04,51.01,51.04,13439.0,45.592,45.6099,45.5831,45.6099,13439.0
2018-08-09 14:55:00,51.03,51.04,51.01,51.02,28713.0,45.601,45.6099,45.5831,45.592,28713.0
2018-08-09 15:00:00,51.02,51.03,51.0,51.03,57279.0,45.592,45.601,45.5742,45.601,57279.0
2018-08-09 15:05:00,51.03,51.05,51.01,51.02,76216.0,45.601,45.6189,45.5831,45.592,76216.0
2018-08-09 15:10:00,51.02,51.04,51.01,51.03,87424.0,45.592,45.6099,45.5831,45.601,87424.0
2018-08-09 15:15:00,51.03,51.03,50.99,51.02,82747.0,45.601,45.601,45.5652,45.592,82747.0
2018-08-09 15:20:00,51.02,51.02,50.96,50.98,134688.0,45.592,45.592,45.5384,45.5563,134688.0
2018-08-09 15:25:00,50.97,51.01,50.96,51.0,89857.0,45.5474,45.5831,45.5384,45.5742,89857.0
2018-08-09 15:30:00,51.0,51.02,50.97,50.98,110787.0,45.5742,45.592,45.5474,45.5563,110787.0
2018-08-09 15:35:00,50.98,51.01,50.97,51.0,96166.0,45.5563,45.5831,45.5474,45.5742,96166.0
2018-08-09 15:40:00,51.0,51.0,50.98,50.98,63252.0,45.5742,45.5742,45.5563,45.5563,63252.0
2018-08-09 15:45:00,50.98,50.99,50.93,50.94,133105.0,45.5563,45.5652,45.5116,45.5206,133105.0
2018-08-09 15:50:00,50.94,50.96,50.91,50.93,204729.0,45.5206,45.5384,45.4937,45.5116,204729.0
2018-08-09 15:55:00,50.92,50.97,50.92,50.95,422022.0,45.5027,45.5474,45.5027,45.5295,422022.0
2018-08-10 09:30:00,50.81,51.01,50.72,51.01,71095.0,45.4044,45.5831,45.324,45.5831,71095.0
2018-08-10 09:35:00,51.0,51.1,50.92,50.92,74901.0,45.5742,45.6635,45.5027,45.5027,74901.0
2018-08-10 09:40:00,50.91,51.05,50.9,50.94,182660.0,45.4937,45.6189,45.4848,45.5206,182660.0
2018-08-10 09:45:00,50.93,50.94,50.86,50.89,147167.0,45.5116,45.5206,45.4491,45.4759,147167.0
2018-08-10 09:50:00,50.88,50.97,50.67,50.72,47284.0,45.4669,45.5474,45.2793,45.324,47284.0
2018-08-10 09:55:00,50.72,50.76,50.69,50.73,51435.0,45.324,45.3597,45.2972,45.3329,51435.0
2018-08-10 10:00:00,50.73,50.77,50.7,50.74,77234.0,45.3329,45.3686,45.3061,45.3418,77234.0
2018-08-10 10:05:00,50.75,50.88,50.75,50.88,65556.0,45.3508,45.4669,45.3508,45.4669,65556.0
2018-08-10 10:10:00,50.89,51.01,50.89,50.99,57983.0,45.4759,45.5831,45.4759,45.5652,57983.0
2018-08-10 10:15:00,50.99,51.08,50.95,51.07,62425.0,45.5652,45.6457,45.5295,45.6367,62425.0
2018-08-10 10:20:00,51.07,51.1,50.98,51.03,41304.0,45.6367,45.6635,45.5563,45.601,41304.0
2018-08-10 10:25:00,51.02,51.07,51.0,51.01,64272.0,45.592,45.6367,45.5742,45.5831,64272.0
2018-08-10 10:30:00,51.01,51.08,50.99,51.01,47408.0,45.5831,45.6457,45.5652,45.5831,47408.0
2018-08-10 10:35:00,51.01,51.06,50.99,51.05,33869.0,45.5831,45.6278,45.5652,45.6189,33869.0
2018-08-10 10:40:00,51.05,51.07,51.02,51.05,19991.0,45.6189,45.6367,45.592,45.6189,19991.0
2018-08-10 10:45:00,51.05,51.14,51.05,51.12,23087.0,45.6189,45.6993,45.6189,45.6814,23087.0
2018-08-10 10:50:00,51.11,51.11,51.03,51.08,24426.0,45.6725,45.6725,45.601,45.6457,24426.0
2018-08-10 10:55:00,51.09,51.14,51.08,51.12,16224.0,45.6546,45.6993,45.6457,45.6814,16224.0
2018-08-10 11:00:00,51.13,51.18,51.12,51.16,40236.0,45.6903,45.735,45.6814,45.7172,40236.0
2018-08-10 11:05:00,51.16,51.16,51.13,51.14,25549.0,45.7172,45.7172,45.6903,45.6993,25549.0
2018-08-10 11:10:00,51.14,51.21,51.14,51.2,16484.0,45.6993,45.7618,45.6993,45.7529,16484.0
2018-08-10 11:15:00,51.19,51.22,51.15,51.22,22001.0,45.744,45.7708,45.7082,45.7708,22001.0
2018-08-10 11:20:00,51.22,51.26,51.2,51.25,25378.0,45.7708,45.8065,45.7529,45.7976,25378.0
2018-08-10 11:25:00,51.26,51.3,51.26,51.27,24648.0,45.8065,45.8423,45.8065,45.8155,24648.0
2018-08-10 11:30:00,51.28,51.36,51.24,51.36,141027.0,45.8244,45.8959,45.7886,45.8959,141027.0
2018-08-10 11:35:00,51.36,51.4,51.35,51.37,144271.0,45.8959,45.9316,45.8869,45.9048,144271.0
2018-08-10 11:40:00,51.37,51.37,51.27,51.31,30927.0,45.9048,45.9048,45.8155,45.8512,30927.0
2018-08-10 11:45:00,51.32,51.39,51.32,51.37,20901.0,45.8601,45.9227,45.8601,45.9048,20901.0
2018-08-10 11:50:00,51.37,51.46,51.37,51.43,42114.0,45.9048,45.9852,45.9048,45.9584,42114.0
2018-08-10 11:55:00,51.42,51.45,51.37,51.45,71269.0,45.9495,45.9763,45.9048,45.9763,71269.0
2018-08-10 12:00:00,51.44,51.44,51.35,51.36,25571.0,45.9674,45.9674,45.8869,45.8959,25571.0
2018-08-10 12:05:00,51.35,51.39,51.34,51.34,20694.0,45.8869,45.9227,45.878,45.878,20694.0
2018-08-10 12:10:00,51.33,51.37,51.33,51.37,7800.0,45.8691,45.9048,45.8691,45.9048,7800.0
2018-08-10 12:15:00,51.37,51.38,51.35,51.35,9727.0,45.9048,45.9137,45.8869,45.8869,9727.0
2018-08-10 12:20:00,51.34,51.37,51.33,51.34,15038.0,45.878,45.9048,45.8691,45.878,15038.0
2018-08-10 12:25:00,51.33,51.34,51.3,51.33,11254.0,45.8691,45.878,45.8423,45.8691,11254.0
2018-08-10 12:30:00,51.33,51.36,51.33,51.35,15900.0,45.8691,45.8959,45.8691,45.8869,15900.0
2018-08-10 12:35:00,51.36,51.38,51.36,51.38,18521.0,45.8959,45.9137,45.8959,45.9137,18521.0
2018-08-10 12:40:00,51.38,51.39,51.37,51.38,16078.0,45.9137,45.9227,45.9048,45.9137,16078.0
2018-08-10 12:45:00,51.38,51.41,51.37,51.39,26565.0,45.9137,45.9406,45.9048,45.9227,26565.0
2018-08-10 12:50:00,51.39,51.4,51.37,51.37,28192.0,45.9227,45.9316,45.9048,45.9048,28192.0
2018-08-10 12:55:00,51.37,51.38,51.34,51.34,8037.0,45.9048,45.9137,45.878,45.878,8037.0
2018-08-10 13:00:00,51.34,51.34,51.29,51.3,8600.0,45.878,45.878,45.8333,45.8423,8600.0
2018-08-10 13:05:00,51.3,51.34,51.3,51.31,14632.0,45.8423,45.878,45.8423,45.8512,14632.0
2018-08-10 13:10:00,51.31,51.32,51.27,51.27,8400.0,45.8512,45.8601,45.8155,45.8155,8400.0
2018-08-10 13:15:00,51.27,51.27,51.24,51.24,21149.0,45.8155,45.8155,45.7886,45.7886,21149.0
2018-08-10 13:20:00,51.24,51.26,51.2,51.21,16384.0,45.7886,45.8065,45.7529,45.7618,16384.0
2018-08-10 13:25:00,51.21,51.21,51.19,51.2,11576.0,45.7618,45.7618,45.744,45.7529,11576.0
2018-08-10 13:30:00,51.2,51.22,51.18,51.2,13986.0,45.7529,45.7708,45.735,45.7529,13986.0
2018-08-10 13:35:00,51.18,51.2,51.16,51.19,11860.0,45.735,45.7529,45.7172,45.744,11860.0
2018-08-10 13:40:00,51.18,51.21,51.18,51.19,23650.0,45.735,45.7618,45.735,45.744,23650.0
2018-08-10 13:45:00,51.2,51.22,51.15,51.19,25736.0,45.7529,45.7708,45.7082,45.744,25736.0
2018-08-10 13:50:00,51.19,51.2,51.15,51.16,41423.0,45.744,45.7529,45.7082,45.7172,41423.0
2018-08-10 13:55:00,51.16,51.17,51.12,51.12,635534.0,45.7172,45.7261,45.6814,45.6814,635534.0
2018-08-10 14:00:00,51.12,51.13,50.98,51.0,729217.0,45.6814,45.6903,45.5563,45.5742,729217.0
2018-08-10 14:05:00,51.0,51.0,50.96,50.98,109059.0,45.5742,45.5742,45.5384,45.5563,109059.0
2018-08-10 14:10:00,50.98,51.03,50.98,50.99,38476.0,45.5563,45.601,45.5563,45.5652,38476.0
2018-08-10 14:15:00,50.99,51.01,50.95,50.95,169144.0,45.5652,45.5831,45.5295,45.5295,169144.0
2018-08-10 14:20:00,50.95,50.96,50.93,50.93,45228.0,45.5295,45.5384,45.5116,45.5116,45228.0
2018-08-10 14:25:00,50.93,50.93,50.86,50.86,50990.0,45.5116,45.5116,45.4491,45.4491,50990.0
2018-08-10 14:30:00,50.86,50.93,50.85,50.92,47854.0,45.4491,45.5116,45.4401,45.5027,47854.0
2018-08-10 14:35:00,50.92,50.95,50.91,50.94,56383.0,45.5027,45.5295,45.4937,45.5206,56383.0
2018-08-10 14:40:00,50.94,50.94,50.91,50.94,64602.0,45.5206,45.5206,45.4937,45.5206,64602.0
2018-08-10 14:45:00,50.94,50.94,50.9,50.91,75647.0,45.5206,45.5206,45.4848,45.4937,75647.0
2018-08-10 14:50:00,50.92,50.96,50.92,50.93,115454.0,45.5027,45.5384,45.5027,45.5116,115454.0
2018-08-10 14:55:00,50.93,50.95,50.92,50.92,35078.0,45.5116,45.5295,45.5027,45.5027,35078.0
2018-08-10 15:00:00,50.93,50.93,50.87,50.9,74896.0,45.5116,45.5116,45.458,45.4848,74896.0
2018-08-10 15:05:00,50.89,50.92,50.88,50.91,22482.0,45.4759,45.5027,45.4669,45.4937,22482.0
2018-08-10 15:10:00,50.91,50.94,50.89,50.92,34129.0,45.4937,45.5206,45.4759,45.5027,34129.0
2018-08-10 15:15:00,50.93,50.98,50.92,50.96,23421.0,45.5116,45.5563,45.5027,45.5384,23421.0
2018-08-10 15:20:00,50.96,51.05,50.96,51.05,72084.0,45.5384,45.6189,45.5384,45.6189,72084.0
2018-08-10 15:25:00,51.05,51.09,50.98,51.0,95174.0,45.6189,45.6546,45.5563,45.5742,95174.0
2018-08-10 15:30:00,51.0,51.02,50.97,50.97,68557.0,45.5742,45.592,45.5474,45.5474,68557.0
2018-08-10 15:35:00,50.98,51.01,50.96,51.01,121918.0,45.5563,45.5831,45.5384,45.5831,121918.0
2018-08-10 15:40:00,51.0,51.02,50.97,50.99,100967.0,45.5742,45.592,45.5474,45.5652,100967.0
2018-08-10 15:45:00,50.99,51.02,50.98,51.0,79166.0,45.5652,45.592,45.5563,45.5742,79166.0
2018-08-10 15:50:00,51.0,51.04,50.99,51.01,105851.0,45.5742,45.6099,45.5652,45.5831,105851.0
2018-08-10 15:55:00,51.01,51.03,50.97,50.98,206124.0,45.5831,45.601,45.5474,45.5563,206124.0
2018-08-13 09:30:00,51.0,51.22,51.0,51.05,48630.0,45.5742,45.7708,45.5742,45.6189,48630.0
2018-08-13 09:35:00,51.03,51.07,50.94,50.94,119464.0,45.601,45.6367,45.5206,45.5206,119464.0
2018-08-13 09:40:00,50.93,50.93,50.81,50.81,40702.0,45.5116,45.5116,45.4044,45.4044,40702.0
2018-08-13 09:45:00,50.81,50.96,50.74,50.91,65679.0,45.4044,45.5384,45.3418,45.4937,65679.0
2018-08-13 09:50:00,50.91,50.94,50.85,50.92,35640.0,45.4937,45.5206,45.4401,45.5027,35640.0
2018-08-13 09:55:00,50.92,50.94,50.82,50.83,53585.0,45.5027,45.5206,45.4133,45.4223,53585.0
2018-08-13 10:00:00,50.83,50.86,50.78,50.84,42054.0,45.4223,45.4491,45.3776,45.4312,42054.0
2018-08-13 10:05:00,50.85,50.88,50.8,50.88,26825.0,45.4401,45.4669,45.3955,45.4669,26825.0
2018-08-13 10:10:00,50.88,50.95,50.88,50.9,50396.0,45.4669,45.5295,45.4669,45.4848,50396.0
2018-08-13 10:15:00,50.91,50.97,50.88,50.96,50551.0,45.4937,45.5474,45.4669,45.5384,50551.0
2018-08-13 10:20:00,50.95,50.99,50.92,50.98,37195.0,45.5295,45.5652,45.5027,45.5563,37195.0
2018-08-13 10:25:00,50.97,50.98,50.85,50.86,30615.0,45.5474,45.5563,45.4401,45.4491,30615.0
2018-08-13 10:30:00,50.85,50.91,50.82,50.86,15833.0,45.4401,45.4937,45.4133,45.4491,15833.0
2018-08-13 10:35:00,50.87,50.94,50.87,50.91,22936.0,45.458,45.5206,45.458,45.4937,22936.0
2018-08-13 10:40:00,50.92,50.93,50.88,50.88,21555.0,45.5027,45.5116,45.4669,45.4669,21555.0
2018-08-13 10:45:00,50.88,50.91,50.87,50.87,34371.0,45.4669,45.4937,45.458,45.458,34371.0
2018-08-13 10:50:00,50.87,50.95,50.86,50.95,14177.0,45.458,45.5295,45.4491,45.5295,14177.0
2018-08-13 10:55:00,50.93,50.95,50.87,50.88,25484.0,45.5116,45.5295,45.458,45.4669,25484.0
2018-08-13 11:00:00,50.87,50.92,50.81,50.82,27560.0,45.458,45.5027,45.4044,45.4133,27560.0
2018-08-13 11:05:00,50.82,50.84,50.75,50.75,50415.0,45.4133,45.4312,45.3508,45.3508,50415.0
2018-08-13 11:10:00,50.75,50.77,50.72,50.77,13454.0,45.3508,45.3686,45.324,45.3686,13454.0
2018-08-13 11:15:00,50.77,50.8,50.73,50.74,31867.0,45.3686,45.3955,45.3329,45.3418,31867.0
2018-08-13 11:20:00,50.75,50.77,50.72,50.72,27233.0,45.3508,45.3686,45.324,45.324,27233.0
2018-08-13 11:25:00,50.72,50.72,50.65,50.65,159483.0,45.324,45.324,45.2614,45.2614,159483.0
2018-08-13 11:30:00,50.65,50.66,50.6,50.62,80368.0,45.2614,45.2703,45.2167,45.2346,80368.0
2018-08-13 11:35:00,50.62,50.67,50.62,50.65,24130.0,45.2346,45.2793,45.2346,45.2614,24130.0
2018-08-13 11:40:00,50.65,50.69,50.64,50.66,454134.0,45.2614,45.2972,45.2525,45.2703,454134.0
2018-08-13 11:45:00,50.66,50.68,50.62,50.63,75964.0,45.2703,45.2882,45.2346,45.2435,75964.0
2018-08-13 11:50:00,50.63,50.64,50.55,50.57,47813.0,45.2435,45.2525,45.172,45.1899,47813.0
2018-08-13 11:55:00,50.56,50.61,50.52,50.52,29185.0,45.181,45.2257,45.1452,45.1452,29185.0
2018-08-13 12:00:00,50.52,50.54,50.5,50.52,37744.0,45.1452,45.1631,45.1274,45.1452,37744.0
2018-08-13 12:05:00,50.52,50.55,50.51,50.55,34694.0,45.1452,45.172,45.1363,45.172,34694.0
2018-08-13 12:10:00,50.55,50.62,50.54,50.62,17882.0,45.172,45.2346,45.1631,45.2346,17882.0
2018-08-13 12:15:00,50.61,50.61,50.57,50.58,13402.0,45.2257,45.2257,45.1899,45.1989,13402.0
2018-08-13 12:20:00,50.59,50.59,50.54,50.54,18056.0,45.2078,45.2078,45.1631,45.1631,18056.0
2018-08-13 12:25:00,50.53,50.61,50.5,50.61,563405.0,45.1542,45.2257,45.1274,45.2257,563405.0
2018-08-13 12:30:00,50.62,50.73,50.61,50.68,814218.0,45.2346,45.3329,45.2257,45.2882,814218.0
2018-08-13 12:35:00,50.69,50.77,50.65,50.75,239922.0,45.2972,45.3686,45.2614,45.3508,239922.0
2018-08-13 12:40:00,50.75,50.8,50.73,50.78,284767.0,45.3508,45.3955,45.3329,45.3776,284767.0
2018-08-13 12:45:00,50.79,50.84,50.76,50.82,1259652.0,45.3865,45.4312,45.3597,45.4133,1259652.0
2018-08-13 12:50:00,50.82,50.85,50.81,50.83,237410.0,45.4133,45.4401,45.4044,45.4223,237410.0
2018-08-13 12:55:00,50.83,50.85,50.79,50.81,201445.0,45.4223,45.4401,45.3865,45.4044,201445.0
2018-08-13 13:00:00,50.81,50.81,50.72,50.73,53242.0,45.4044,45.4044,45.324,45.3329,53242.0
2018-08-13 13:05:00,50.72,50.74,50.7,50.72,42924.0,45.324,45.3418,45.3061,45.324,42924.0
2018-08-13 13:10:00,50.72,50.75,50.7,50.71,71116.0,45.324,45.3508,45.3061,45.315,71116.0
2018-08-13 13:15:00,50.67,50.72,50.64,50.71,32086.0,45.2793,45.324,45.2525,45.315,32086.0
2018-08-13 13:20:00,50.71,50.74,50.71,50.72,26448.0,45.315,45.3418,45.315,45.324,26448.0
2018-08-13 13:25:00,50.73,50.75,50.73,50.74,89059.0,45.3329,45.3508,45.3329,45.3418,89059.0
2018-08-13 13:30:00,50.75,50.79,50.74,50.74,13613.0,45.3508,45.3865,45.3418,45.3418,13613.0
2018-08-13 13:35:00,50.74,50.75,50.71,50.72,8708.0,45.3418,45.3508,45.315,45.324,8708.0
2018-08-13 13:40:00,50.73,50.74,50.7,50.7,15889.0,45.3329,45.3418,45.3061,45.3061,15889.0
2018-08-13 13:45:00,50.7,50.72,50.67,50.68,16600.0,45.3061,45.324,45.2793,45.2882,16600.0
2018-08-13 13:50:00,50.67,50.73,50.67,50.71,17771.0,45.2793,45.3329,45.2793,45.315,17771.0
2018-08-13 13:55:00,50.71,50.73,50.67,50.67,9714.0,45.315,45.3329,45.2793,45.2793,9714.0
2018-08-13 14:00:00,50.66,50.78,50.66,50.78,21799.0,45.2703,45.3776,45.2703,45.3776,21799.0
2018-08-13 14:05:00,50.78,50.8,50.75,50.76,36463.0,45.3776,45.3955,45.3508,45.3597,36463.0
2018-08-13 14:10:00,50.75,50.82,50.75,50.82,14946.0,45.3508,45.4133,45.3508,45.4133,14946.0
2018-08-13 14:15:00,50.82,50.84,50.81,50.83,15191.0,45.4133,45.4312,45.4044,45.4223,15191.0
2018-08-13 14:20:00,50.83,50.86,50.83,50.85,14980.0,45.4223,45.4491,45.4223,45.4401,14980.0
2018-08-13 14:25:00,50.84,50.92,50.84,50.91,32122.0,45.4312,45.5027,45.4312,45.4937,32122.0
2018-08-13 14:30:00,50.92,50.93,50.9,50.93,21253.0,45.5027,45.5116,45.4848,45.5116,21253.0
2018-08-13 14:35:00,50.92,50.93,50.85,50.88,44409.0,45.5027,45.5116,45.4401,45.4669,44409.0
2018-08-13 14:40:00,50.88,50.91,50.88,50.89,30269.0,45.4669,45.4937,45.4669,45.4759,30269.0
2018-08-13 14:45:00,50.88,50.91,50.86,50.88,17420.0,45.4669,45.4937,45.4491,45.4669,17420.0
2018-08-13 14:50:00,50.87,50.89,50.83,50.83,17040.0,45.458,45.4759,45.4223,45.4223,17040.0
2018-08-13 14:55:00,50.82,50.87,50.81,50.85,13400.0,45.4133,45.458,45.4044,45.4401,13400.0
2018-08-13 15:00:00,50.84,50.85,50.82,50.84,26851.0,45.4312,45.4401,45.4133,45.4312,26851.0
2018-08-13 15:05:00,50.84,50.84,50.81,50.82,24070.0,45.4312,45.4312,45.4044,45.4133,24070.0
2018-08-13 15:10:00,50.81,50.84,50.8,50.82,31661.0,45.4044,45.4312,45.3955,45.4133,31661.0
2018-08-13 15:15:00,50.82,50.83,50.8,50.8,6692.0,45.4133,45.4223,45.3955,45.3955,6692.0
2018-08-13 15:20:00,50.8,50.81,50.77,50.79,13607.0,45.3955,45.4044,45.3686,45.3865,13607.0
2018-08-13 15:25:00,50.78,50.78,50.72,50.74,24029.0,45.3776,45.3776,45.324,45.3418,24029.0
2018-08-13 15:30:00,50.74,50.77,50.72,50.72,27603.0,45.3418,45.3686,45.324,45.324,27603.0
2018-08-13 15:35:00,50.72,50.77,50.72,50.75,29968.0,45.324,45.3686,45.324,45.3508,29968.0
2018-08-13 15:40:00,50.74,50.78,50.73,50.76,53240.0,45.3418,45.3776,45.3329,45.3597,53240.0
2018-08-13 15:45:00,50.75,50.75,50.72,50.72,43807.0,45.3508,45.3508,45.324,45.324,43807.0
2018-08-13 15:50:00,50.72,50.72,50.69,50.71,119090.0,45.324,45.324,45.2972,45.315,119090.0
2018-08-13 15:55:00,50.71,50.74,50.68,50.7,263405.0,45.315,45.3418,45.2882,45.3061,263405.0
2018-08-14 09:30:00,50.93,51.15,50.93,51.03,104964.0,45.5116,45.7082,45.5116,45.601,104964.0
2018-08-14 09:35:00,51.02,51.12,50.97,51.07,108526.0,45.592,45.6814,45.5474,45.6367,108526.0
2018-08-14 09:40:00,51.07,51.16,51.05,51.08,53000.0,45.6367,45.7172,45.6189,45.6457,53000.0
2018-08-14 09:45:00,51.09,51.23,51.09,51.15,48678.0,45.6546,45.7797,45.6546,45.7082,48678.0
2018-08-14 09:50:00,51.14,51.15,51.01,51.06,50700.0,45.6993,45.7082,45.5831,45.6278,50700.0
2018-08-14 09:55:00,51.07,51.11,51.04,51.11,110103.0,45.6367,45.6725,45.6099,45.6725,110103.0
2018-08-14 10:00:00,51.12,51.24,51.09,51.2,319021.0,45.6814,45.7886,45.6546,45.7529,319021.0
2018-08-14 10:05:00,51.19,51.25,51.17,51.24,57847.0,45.744,45.7976,45.7261,45.7886,57847.0
2018-08-14 10:10:00,51.23,51.29,51.2,51.24,63503.0,45.7797,45.8333,45.7529,45.7886,63503.0
2018-08-14 10:15:00,51.24,51.31,51.24,51.26,122731.0,45.7886,45.8512,45.7886,45.8065,122731.0
2018-08-14 10:20:00,51.27,51.37,51.23,51.35,93158.0,45.8155,45.9048,45.7797,45.8869,93158.0
2018-08-14 10:25:00,51.35,51.38,51.33,51.36,41352.0,45.8869,45.9137,45.8691,45.8959,41352.0
2018-08-14 10:30:00,51.35,51.46,51.33,51.45,130828.0,45.8869,45.9852,45.8691,45.9763,130828.0
2018-08-14 10:35:00,51.45,51.45,51.39,51.39,76355.0,45.9763,45.9763,45.9227,45.9227,76355.0
2018-08-14 10:40:00,51.39,51.47,51.38,51.41,114794.0,45.9227,45.9942,45.9137,45.9406,114794.0
2018-08-14 10:45:00,51.41,51.46,51.38,51.45,43670.0,45.9406,45.9852,45.9137,45.9763,43670.0
2018-08-14 10:50:00,51.45,51.5,51.41,51.48,114960.0,45.9763,46.021,45.9406,46.0031,114960.0
2018-08-14 10:55:00,51.47,51.47,51.39,51.41,152985.0,45.9942,45.9942,45.9227,45.9406,152985.0
2018-08-14 11:00:00,51.41,51.46,51.41,51.46,25172.0,45.9406,45.9852,45.9406,45.9852,25172.0
2018-08-14 11:05:00,51.47,51.49,51.43,51.47,31866.0,45.9942,46.012,45.9584,45.9942,31866.0
2018-08-14 11:10:00,51.48,51.55,51.48,51.55,33658.0,46.0031,46.0657,46.0031,46.0657,33658.0
2018-08-14 11:15:00,51.55,51.58,51.5,51.51,69482.0,46.0657,46.0925,46.021,46.0299,69482.0
2018-08-14 11:20:00,51.51,51.57,51.49,51.54,135714.0,46.0299,46.0835,46.012,46.0567,135714.0
2018-08-14 11:25:00,51.54,51.59,51.52,51.57,37909.0,46.0567,46.1014,46.0389,46.0835,37909.0
2018-08-14 11:30:00,51.56,51.58,51.48,51.5,49314.0,46.0746,46.0925,46.0031,46.021,49314.0
2018-08-14 11:35:00,51.5,51.51,51.46,51.49,26805.0,46.021,46.0299,45.9852,46.012,26805.0
2018-08-14 11:40:00,51.49,51.5,51.43,51.44,34967.0,46.012,46.021,45.9584,45.9674,34967.0
2018-08-14 11:45:00,51.45,51.5,51.39,51.5,67477.0,45.9763,46.021,45.9227,46.021,67477.0
2018-08-14 11:50:00,51.5,51.5,51.45,51.47,27392.0,46.021,46.021,45.9763,45.9942,27392.0
2018-08-14 11:55:00,51.47,51.47,51.4,51.44,22057.0,45.9942,45.9942,45.9316,45.9674,22057.0
2018-08-14 12:00:00,51.44,51.56,51.44,51.52,90110.0,45.9674,46.0746,45.9674,46.0389,90110.0
2018-08-14 12:05:00,51.53,51.56,51.51,51.52,20604.0,46.0478,46.0746,46.0299,46.0389,20604.0
2018-08-14 12:10:00,51.52,51.53,51.48,51.51,49774.0,46.0389,46.0478,46.0031,46.0299,49774.0
2018-08-14 12:15:00,51.51,51.56,51.5,51.51,52784.0,46.0299,46.0746,46.021,46.0299,52784.0
2018-08-14 12:20:00,51.52,51.59,51.51,51.57,101725.0,46.0389,46.1014,46.0299,46.0835,101725.0
2018-08-14 12:25:00,51.58,51.67,51.58,51.64,96452.0,46.0925,46.1729,46.0925,46.1461,96452.0
2018-08-14 12:30:00,51.65,51.68,51.64,51.65,108886.0,46.155,46.1818,46.1461,46.155,108886.0
2018-08-14 12:35:00,51.65,51.68,51.62,51.63,70616.0,46.155,46.1818,46.1282,46.1372,70616.0
2018-08-14 12:40:00,51.63,51.66,51.63,51.65,52103.0,46.1372,46.164,46.1372,46.155,52103.0
2018-08-14 12:45:00,51.65,51.69,51.63,51.66,68213.0,46.155,46.1908,46.1372,46.164,68213.0
2018-08-14 12:50:00,51.66,51.71,51.64,51.64,70899.0,46.164,46.2086,46.1461,46.1461,70899.0
2018-08-14 12:55:00,51.65,51.7,51.64,51.65,156367.0,46.155,46.1997,46.1461,46.155,156367.0
2018-08-14 13:00:00,51.65,51.71,51.64,51.65,63359.0,46.155,46.2086,46.1461,46.155,63359.0
2018-08-14 13:05:00,51.64,51.66,51.61,51.65,32580.0,46.1461,46.164,46.1193,46.155,32580.0
2018-08-14 13:10:00,51.65,51.74,51.64,51.73,720814.0,46.155,46.2354,46.1461,46.2265,720814.0
2018-08-14 13:15:00,51.73,51.75,51.72,51.75,156203.0,46.2265,46.2444,46.2176,46.2444,156203.0
2018-08-14 13:20:00,51.75,51.79,51.72,51.79,58982.0,46.2444,46.2801,46.2176,46.2801,58982.0
2018-08-14 13:25:00,51.78,51.79,51.75,51.78,27300.0,46.2712,46.2801,46.2444,46.2712,27300.0
2018-08-14 13:30:00,51.78,51.81,51.77,51.8,33666.0,46.2712,46.298,46.2623,46.2891,33666.0
2018-08-14 13:35:00,51.8,51.85,51.79,51.8,33192.0,46.2891,46.3337,46.2801,46.2891,33192.0
2018-08-14 13:40:00,51.79,51.8,51.74,51.76,23260.0,46.2801,46.2891,46.2354,46.2533,23260.0
2018-08-14 13:45:00,51.76,51.78,51.72,51.75,54202.0,46.2533,46.2712,46.2176,46.2444,54202.0
2018-08-14 13:50:00,51.75,51.75,51.7,51.71,129735.0,46.2444,46.2444,46.1997,46.2086,129735.0
2018-08-14 13:55:00,51.71,51.71,51.67,51.69,25437.0,46.2086,46.2086,46.1729,46.1908,25437.0
2018-08-14 14:00:00,51.69,51.69,51.64,51.66,28591.0,46.1908,46.1908,46.1461,46.164,28591.0
2018-08-14 14:05:00,51.66,51.66,51.62,51.63,30944.0,46.164,46.164,46.1282,46.1372,30944.0
2018-08-14 14:10:00,51.63,51.66,51.62,51.64,75444.0,46.1372,46.164,46.1282,46.1461,75444.0
2018-08-14 14:15:00,51.64,51.69,51.61,51.69,28870.0,46.1461,46.1908,46.1193,46.1908,28870.0
2018-08-14 14:20:00,51.69,51.7,51.63,51.65,58925.0,46.1908,46.1997,46.1372,46.155,58925.0
2018-08-14 14:25:00,51.65,51.65,51.59,51.64,56291.0,46.155,46.155,46.1014,46.1461,56291.0
2018-08-14 14:30:00,51.64,51.71,51.63,51.7,45888.0,46.1461,46.2086,46.1372,46.1997,45888.0
2018-08-14 14:35:00,51.71,51.71,51.68,51.71,51315.0,46.2086,46.2086,46.1818,46.2086,51315.0
2018-08-14 14:40:00,51.71,51.73,51.69,51.7,77498.0,46.2086,46.2265,46.1908,46.1997,77498.0
2018-08-14 14:45:00,51.7,51.72,51.68,51.71,54145.0,46.1997,46.2176,46.1818,46.2086,54145.0
2018-08-14 14:50:00,51.7,51.74,51.7,51.72,83619.0,46.1997,46.2354,46.1997,46.2176,83619.0
2018-08-14 14:55:00,51.71,51.78,51.69,51.78,29284.0,46.2086,46.2712,46.1908,46.2712,29284.0
2018-08-14 15:00:00,51.78,51.78,51.74,51.78,64290.0,46.2712,46.2712,46.2354,46.2712,64290.0
2018-08-14 15:05:00,51.78,51.81,51.78,51.81,44139.0,46.2712,46.298,46.2712,46.298,44139.0
2018-08-14 15:10:00,51.82,51.84,51.8,51.82,128696.0,46.3069,46.3248,46.2891,46.3069,128696.0
2018-08-14 15:15:00,51.82,51.88,51.8,51.87,236357.0,46.3069,46.3606,46.2891,46.3516,236357.0
2018-08-14 15:20:00,51.87,51.88,51.84,51.87,97264.0,46.3516,46.3606,46.3248,46.3516,97264.0
2018-08-14 15:25:00,51.88,51.91,51.87,51.89,95606.0,46.3606,46.3874,46.3516,46.3695,95606.0
2018-08-14 15:30:00,51.88,51.91,51.86,51.89,138437.0,46.3606,46.3874,46.3427,46.3695,138437.0
2018-08-14 15:35:00,51.89,51.93,51.88,51.93,112376.0,46.3695,46.4052,46.3606,46.4052,112376.0
2018-08-14 15:40:00,51.93,51.94,51.89,51.91,115935.0,46.4052,46.4142,46.3695,46.3874,115935.0
2018-08-14 15:45:00,51.91,51.92,51.87,51.89,384163.0,46.3874,46.3963,46.3516,46.3695,384163.0
2018-08-14 15:50:00,51.88,51.9,51.86,51.89,301231.0,46.3606,46.3784,46.3427,46.3695,301231.0
2018-08-14 15:55:00,51.88,51.9,51.87,51.89,531953.0,46.3606,46.3784,46.3516,46.3695,531953.0
2018-08-15 09:30:00,51.5,51.5,51.24,51.24,246969.0,46.021,46.021,45.7886,45.7886,246969.0
2018-08-15 09:35:00,51.23,51.31,51.14,51.28,270571.0,45.7797,45.8512,45.6993,45.8244,270571.0
2018-08-15 09:40:00,51.27,51.29,50.96,50.98,180088.0,45.8155,45.8333,45.5384,45.5563,180088.0
2018-08-15 09:45:00,50.98,51.04,50.91,50.97,351850.0,45.5563,45.6099,45.4937,45.5474,351850.0
2018-08-15 09:50:00,50.96,51.02,50.94,50.99,266318.0,45.5384,45.592,45.5206,45.5652,266318.0
2018-08-15 09:55:00,50.98,50.99,50.83,50.84,382825.0,45.5563,45.5652,45.4223,45.4312,382825.0
2018-08-15 10:00:00,50.83,50.83,50.57,50.58,171544.0,45.4223,45.4223,45.1899,45.1989,171544.0
2018-08-15 10:05:00,50.57,50.58,50.41,50.42,336390.0,45.1899,45.1989,45.0469,45.0559,336390.0
2018-08-15 10:10:00,50.42,50.68,50.42,50.63,221834.0,45.0559,45.2882,45.0559,45.2435,221834.0
2018-08-15 10:15:00,50.64,50.7,50.52,50.59,427611.0,45.2525,45.3061,45.1452,45.2078,427611.0
2018-08-15 10:20:00,50.59,50.63,50.54,50.62,232948.0,45.2078,45.2435,45.1631,45.2346,232948.0
2018-08-15 10:25:00,50.62,50.62,50.43,50.43,216166.0,45.2346,45.2346,45.0648,45.0648,216166.0
2018-08-15 10:30:00,50.43,50.54,50.41,50.43,575038.0,45.0648,45.1631,45.0469,45.0648,575038.0
2018-08-15 10:35:00,50.43,50.46,50.38,50.46,502080.0,45.0648,45.0916,45.0201,45.0916,502080.0
2018-08-15 10:40:00,50.46,50.56,50.42,50.44,332313.0,45.0916,45.181,45.0559,45.0738,332313.0
2018-08-15 10:45:00,50.44,50.51,50.38,50.4,239520.0,45.0738,45.1363,45.0201,45.038,239520.0
2018-08-15 10:50:00,50.41,50.44,50.31,50.33,213110.0,45.0469,45.0738,44.9576,44.9755,213110.0
2018-08-15 10:55:00,50.33,50.38,50.31,50.33,155433.0,44.9755,45.0201,44.9576,44.9755,155433.0
2018-08-15 11:00:00,50.33,50.45,50.32,50.42,160479.0,44.9755,45.0827,44.9665,45.0559,160479.0
2018-08-15 11:05:00,50.42,50.52,50.35,50.52,127240.0,45.0559,45.1452,44.9933,45.1452,127240.0
2018-08-15 11:10:00,50.52,50.62,50.51,50.59,151204.0,45.1452,45.2346,45.1363,45.2078,151204.0
2018-08-15 11:15:00,50.59,50.61,50.51,50.54,77600.0,45.2078,45.2257,45.1363,45.1631,77600.0
2018-08-15 11:20:00,50.54,50.56,50.49,50.51,140487.0,45.1631,45.181,45.1184,45.1363,140487.0
2018-08-15 11:25:00,50.52,50.6,50.51,50.57,114328.0,45.1452,45.2167,45.1363,45.1899,114328.0
2018-08-15 11:30:00,50.58,50.64,50.57,50.58,45270.0,45.1989,45.2525,45.1899,45.1989,45270.0
2018-08-15 11:35:00,50.59,50.67,50.49,50.5,162835.0,45.2078,45.2793,45.1184,45.1274,162835.0
2018-08-15 11:40:00,50.5,50.5,50.43,50.45,135307.0,45.1274,45.1274,45.0648,45.0827,135307.0
2018-08-15 11:45:00,50.45,50.46,50.4,50.44,53904.0,45.0827,45.0916,45.038,45.0738,53904.0
2018-08-15 11:50:00,50.44,50.45,50.32,50.35,64161.0,45.0738,45.0827,44.9665,44.9933,64161.0
2018-08-15 11:55:00,50.35,50.37,50.32,50.33,69938.0,44.9933,45.0112,44.9665,44.9755,69938.0
2018-08-15 12:00:00,50.34,50.44,50.32,50.42,88545.0,44.9844,45.0738,44.9665,45.0559,88545.0
2018-08-15 12:05:00,50.43,50.52,50.42,50.5,58442.0,45.0648,45.1452,45.0559,45.1274,58442.0
2018-08-15 12:10:00,50.5,50.54,50.48,50.49,92926.0,45.1274,45.1631,45.1095,45.1184,92926.0
2018-08-15 12:15:00,50.5,50.61,50.49,50.59,69710.0,45.1274,45.2257,45.1184,45.2078,69710.0
2018-08-15 12:20:00,50.59,50.59,50.52,50.55,91243.0,45.2078,45.2078,45.1452,45.172,91243.0
2018-08-15 12:25:00,50.55,50.56,50.48,50.51,171202.0,45.172,45.181,45.1095,45.1363,171202.0
2018-08-15 12:30:00,50.51,50.56,50.5,50.55,80889.0,45.1363,45.181,45.1274,45.172,80889.0
2018-08-15 12:35:00,50.54,50.6,50.53,50.59,49490.0,45.1631,45.2167,45.1542,45.2078,49490.0
2018-08-15 12:40:00,50.6,50.62,50.56,50.57,91994.0,45.2167,45.2346,45.181,45.1899,91994.0
2018-08-15 12:45:00,50.57,50.59,50.54,50.55,27094.0,45.1899,45.2078,45.1631,45.172,27094.0
2018-08-15 12:50:00,50.55,50.56,50.5,50.51,107670.0,45.172,45.181,45.1274,45.1363,107670.0
2018-08-15 12:55:00,50.5,50.57,50.49,50.57,40516.0,45.1274,45.1899,45.1184,45.1899,40516.0
2018-08-15 13:00:00,50.57,50.58,50.53,50.54,86293.0,45.1899,45.1989,45.1542,45.1631,86293.0
2018-08-15 13:05:00,50.54,50.61,50.53,50.58,61659.0,45.1631,45.2257,45.1542,45.1989,61659.0
2018-08-15 13:10:00,50.57,50.61,50.55,50.56,57738.0,45.1899,45.2257,45.172,45.181,57738.0
2018-08-15 13:15:00,50.55,50.58,50.53,50.54,28725.0,45.172,45.1989,45.1542,45.1631,28725.0
2018-08-15 13:20:00,50.54,50.59,50.52,50.52,47653.0,45.1631,45.2078,45.1452,45.1452,47653.0
2018-08-15 13:25:00,50.53,50.57,50.51,50.52,64505.0,45.1542,45.1899,45.1363,45.1452,64505.0
2018-08-15 13:30:00,50.52,50.54,50.46,50.48,59839.0,45.1452,45.1631,45.0916,45.1095,59839.0
2018-08-15 13:35:00,50.48,50.49,50.43,50.49,50764.0,45.1095,45.1184,45.0648,45.1184,50764.0
2018-08-15 13:40:00,50.49,50.49,50.45,50.47,48876.0,45.1184,45.1184,45.0827,45.1006,48876.0
2018-08-15 13:45:00,50.47,50.49,50.43,50.44,41640.0,45.1006,45.1184,45.0648,45.0738,41640.0
2018-08-15 13:50:00,50.43,50.47,50.42,50.46,63932.0,45.0648,45.1006,45.0559,45.0916,63932.0
2018-08-15 13:55:00,50.45,50.48,50.42,50.43,92363.0,45.0827,45.1095,45.0559,45.0648,92363.0
2018-08-15 14:00:00,50.43,50.5,50.42,50.48,71820.0,45.0648,45.1274,45.0559,45.1095,71820.0
2018-08-15 14:05:00,50.48,50.49,50.43,50.45,28464.0,45.1095,45.1184,45.0648,45.0827,28464.0
2018-08-15 14:10:00,50.45,50.45,50.38,50.38,42072.0,45.0827,45.0827,45.0201,45.0201,42072.0
2018-08-15 14:15:00,50.39,50.42,50.37,50.41,86268.0,45.0291,45.0559,45.0112,45.0469,86268.0
2018-08-15 14:20:00,50.41,50.46,50.4,50.46,42668.0,45.0469,45.0916,45.038,45.0916,42668.0
2018-08-15 14:25:00,50.45,50.45,50.38,50.39,56225.0,45.0827,45.0827,45.0201,45.0291,56225.0
2018-08-15 14:30:00,50.39,50.44,50.38,50.44,98784.0,45.0291,45.0738,45.0201,45.0738,98784.0
2018-08-15 14:35:00,50.44,50.5,50.43,50.49,72691.0,45.0738,45.1274,45.0648,45.1184,72691.0
2018-08-15 14:40:00,50.49,50.49,50.46,50.48,37631.0,45.1184,45.1184,45.0916,45.1095,37631.0
2018-08-15 14:45:00,50.48,50.48,50.43,50.46,46001.0,45.1095,45.1095,45.0648,45.0916,46001.0
2018-08-15 14:50:00,50.46,50.52,50.46,50.51,83500.0,45.0916,45.1452,45.0916,45.1363,83500.0
2018-08-15 14:55:00,50.51,50.56,50.48,50.56,133922.0,45.1363,45.181,45.1095,45.181,133922.0
2018-08-15 15:00:00,50.55,50.59,50.53,50.54,82059.0,45.172,45.2078,45.1542,45.1631,82059.0
2018-08-15 15:05:00,50.54,50.54,50.49,50.5,45336.0,45.1631,45.1631,45.1184,45.1274,45336.0
2018-08-15 15:10:00,50.5,50.5,50.43,50.43,48675.0,45.1274,45.1274,45.0648,45.0648,48675.0
2018-08-15 15:15:00,50.43,50.43,50.38,50.4,81658.0,45.0648,45.0648,45.0201,45.038,81658.0
2018-08-15 15:20:00,50.4,50.43,50.35,50.38,172673.0,45.038,45.0648,44.9933,45.0201,172673.0
2018-08-15 15:25:00,50.39,50.44,50.37,50.43,85605.0,45.0291,45.0738,45.0112,45.0648,85605.0
2018-08-15 15:30:00,50.44,50.57,50.43,50.55,236183.0,45.0738,45.1899,45.0648,45.172,236183.0
2018-08-15 15:35:00,50.55,50.59,50.53,50.55,219382.0,45.172,45.2078,45.1542,45.172,219382.0
2018-08-15 15:40:00,50.55,50.58,50.52,50.58,113668.0,45.172,45.1989,45.1452,45.1989,113668.0
2018-08-15 15:45:00,50.58,50.62,50.57,50.59,165383.0,45.1989,45.2346,45.1899,45.2078,165383.0
2018-08-15 15:50:00,50.58,50.59,50.53,50.54,266859.0,45.1989,45.2078,45.1542,45.1631,266859.0
2018-08-15 15:55:00,50.53,50.57,50.49,50.51,785271.0,45.1542,45.1899,45.1184,45.1363,785271.0
2018-08-16 09:30:00,50.85,51.0,50.75,50.82,98802.0,45.4401,45.5742,45.3508,45.4133,98802.0
2018-08-16 09:35:00,50.83,50.84,50.72,50.8,71592.0,45.4223,45.4312,45.324,45.3955,71592.0
2018-08-16 09:40:00,50.79,50.79,50.58,50.58,76306.0,45.3865,45.3865,45.1989,45.1989,76306.0
2018-08-16 09:45:00,50.58,50.68,50.58,50.65,55532.0,45.1989,45.2882,45.1989,45.2614,55532.0
2018-08-16 09:50:00,50.65,50.74,50.61,50.73,52283.0,45.2614,45.3418,45.2257,45.3329,52283.0
2018-08-16 09:55:00,50.73,50.77,50.67,50.71,74443.0,45.3329,45.3686,45.2793,45.315,74443.0
2018-08-16 10:00:00,50.71,50.87,50.7,50.8,44722.0,45.315,45.458,45.3061,45.3955,44722.0
2018-08-16 10:05:00,50.8,50.85,50.77,50.84,41192.0,45.3955,45.4401,45.3686,45.4312,41192.0
2018-08-16 10:10:00,50.84,50.89,50.83,50.87,58099.0,45.4312,45.4759,45.4223,45.458,58099.0
2018-08-16 10:15:00,50.88,50.89,50.81,50.82,88726.0,45.4669,45.4759,45.4044,45.4133,88726.0
2018-08-16 10:20:00,50.82,50.84,50.8,50.81,148914.0,45.4133,45.4312,45.3955,45.4044,148914.0
2018-08-16 10:25:00,50.82,50.82,50.78,50.8,43401.0,45.4133,45.4133,45.3776,45.3955,43401.0
2018-08-16 10:30:00,50.8,50.87,50.79,50.86,22615.0,45.3955,45.458,45.3865,45.4491,22615.0
2018-08-16 10:35:00,50.85,50.89,50.81,50.89,41350.0,45.4401,45.4759,45.4044,45.4759,41350.0
2018-08-16 10:40:00,50.88,50.9,50.84,50.86,17679.0,45.4669,45.4848,45.4312,45.4491,17679.0
2018-08-16 10:45:00,50.87,50.89,50.81,50.85,19798.0,45.458,45.4759,45.4044,45.4401,19798.0
2018-08-16 10:50:00,50.85,50.86,50.79,50.8,91782.0,45.4401,45.4491,45.3865,45.3955,91782.0
2018-08-16 10:55:00,50.8,50.82,50.76,50.78,78463.0,45.3955,45.4133,45.3597,45.3776,78463.0
2018-08-16 11:00:00,50.78,50.87,50.78,50.81,64584.0,45.3776,45.458,45.3776,45.4044,64584.0
2018-08-16 11:05:00,50.81,50.83,50.74,50.76,58203.0,45.4044,45.4223,45.3418,45.3597,58203.0
2018-08-16 11:10:00,50.76,50.78,50.67,50.69,304481.0,45.3597,45.3776,45.2793,45.2972,304481.0
2018-08-16 11:15:00,50.7,50.8,50.69,50.75,99812.0,45.3061,45.3955,45.2972,45.3508,99812.0
2018-08-16 11:20:00,50.75,50.79,50.74,50.78,68206.0,45.3508,45.3865,45.3418,45.3776,68206.0
2018-08-16 11:25:00,50.78,50.82,50.75,50.78,46542.0,45.3776,45.4133,45.3508,45.3776,46542.0
2018-08-16 11:30:00,50.78,50.83,50.77,50.82,23306.0,45.3776,45.4223,45.3686,45.4133,23306.0
2018-08-16 11:35:00,50.82,50.83,50.78,50.8,24087.0,45.4133,45.4223,45.3776,45.3955,24087.0
2018-08-16 11:40:00,50.8,50.82,50.78,50.79,50937.0,45.3955,45.4133,45.3776,45.3865,50937.0
2018-08-16 11:45:00,50.78,50.78,50.74,50.76,44471.0,45.3776,45.3776,45.3418,45.3597,44471.0
2018-08-16 11:50:00,50.76,50.76,50.7,50.72,225916.0,45.3597,45.3597,45.3061,45.324,225916.0
2018-08-16 11:55:00,50.72,50.75,50.69,50.74,99755.0,45.324,45.3508,45.2972,45.3418,99755.0
2018-08-16 12:00:00,50.73,50.75,50.7,50.7,38414.0,45.3329,45.3508,45.3061,45.3061,38414.0
2018-08-16 12:05:00,50.69,50.69,50.64,50.66,111293.0,45.2972,45.2972,45.2525,45.2703,111293.0
2018-08-16 12:10:00,50.67,50.72,50.66,50.68,39761.0,45.2793,45.324,45.2703,45.2882,39761.0
2018-08-16 12:15:00,50.69,50.73,50.69,50.72,14520.0,45.2972,45.3329,45.2972,45.324,14520.0
2018-08-16 12:20:00,50.72,50.73,50.7,50.72,14151.0,45.324,45.3329,45.3061,45.324,14151.0
2018-08-16 12:25:00,50.72,50.74,50.71,50.72,21041.0,45.324,45.3418,45.315,45.324,21041.0
2018-08-16 12:30:00,50.72,50.75,50.72,50.73,14410.0,45.324,45.3508,45.324,45.3329,14410.0
2018-08-16 12:35:00,50.73,50.77,50.72,50.74,18354.0,45.3329,45.3686,45.324,45.3418,18354.0
2018-08-16 12:40:00,50.74,50.74,50.7,50.71,23618.0,45.3418,45.3418,45.3061,45.315,23618.0
2018-08-16 12:45:00,50.71,50.72,50.69,50.72,28931.0,45.315,45.324,45.2972,45.324,28931.0
2018-08-16 12:50:00,50.72,50.73,50.69,50.72,17973.0,45.324,45.3329,45.2972,45.324,17973.0
2018-08-16 12:55:00,50.72,50.74,50.71,50.74,11872.0,45.324,45.3418,45.315,45.3418,11872.0
2018-08-16 13:00:00,50.74,50.78,50.73,50.75,17829.0,45.3418,45.3776,45.3329,45.3508,17829.0
2018-08-16 13:05:00,50.75,50.75,50.69,50.69,24770.0,45.3508,45.3508,45.2972,45.2972,24770.0
2018-08-16 13:10:00,50.69,50.71,50.68,50.69,12012.0,45.2972,45.315,45.2882,45.2972,12012.0
2018-08-16 13:15:00,50.68,50.7,50.67,50.69,21360.0,45.2882,45.3061,45.2793,45.2972,21360.0
2018-08-16 13:20:00,50.69,50.7,50.67,50.68,16008.0,45.2972,45.3061,45.2793,45.2882,16008.0
2018-08-16 13:25:00,50.68,50.72,50.67,50.71,24901.0,45.2882,45.324,45.2793,45.315,24901.0
2018-08-16 13:30:00,50.72,50.72,50.69,50.71,14799.0,45.324,45.324,45.2972,45.315,14799.0
2018-08-16 13:35:00,50.71,50.72,50.69,50.69,26287.0,45.315,45.324,45.2972,45.2972,26287.0
2018-08-16 13:40:00,50.7,50.73,50.69,50.71,23508.0,45.3061,45.3329,45.2972,45.315,23508.0
2018-08-16 13:45:00,50.7,50.7,50.65,50.66,31271.0,45.3061,45.3061,45.2614,45.2703,31271.0
2018-08-16 13:50:00,50.65,50.67,50.63,50.63,11234.0,45.2614,45.2793,45.2435,45.2435,11234.0
2018-08-16 13:55:00,50.64,50.65,50.62,50.63,19160.0,45.2525,45.2614,45.2346,45.2435,19160.0
2018-08-16 14:00:00,50.62,50.66,50.61,50.66,21028.0,45.2346,45.2703,45.2257,45.2703,21028.0
2018-08-16 14:05:00,50.66,50.68,50.65,50.68,23037.0,45.2703,45.2882,45.2614,45.2882,23037.0
2018-08-16 14:10:00,50.68,50.7,50.68,50.7,25249.0,45.2882,45.3061,45.2882,45.3061,25249.0
2018-08-16 14:15:00,50.71,50.74,50.68,50.73,21524.0,45.315,45.3418,45.2882,45.3329,21524.0
2018-08-16 14:20:00,50.73,50.75,50.72,50.74,12100.0,45.3329,45.3508,45.324,45.3418,12100.0
2018-08-16 14:25:00,50.75,50.75,50.68,50.69,24273.0,45.3508,45.3508,45.2882,45.2972,24273.0
2018-08-16 14:30:00,50.69,50.69,50.62,50.66,21664.0,45.2972,45.2972,45.2346,45.2703,21664.0
2018-08-16 14:35:00,50.66,50.7,50.65,50.7,28079.0,45.2703,45.3061,45.2614,45.3061,28079.0
2018-08-16 14:40:00,50.7,50.74,50.69,50.73,35595.0,45.3061,45.3418,45.2972,45.3329,35595.0
2018-08-16 14:45:00,50.72,50.76,50.71,50.76,59353.0,45.324,45.3597,45.315,45.3597,59353.0
2018-08-16 14:50:00,50.76,50.78,50.75,50.77,20663.0,45.3597,45.3776,45.3508,45.3686,20663.0
2018-08-16 14:55:00,50.77,50.77,50.73,50.75,100470.0,45.3686,45.3686,45.3329,45.3508,100470.0
2018-08-16 15:00:00,50.76,50.78,50.74,50.78,36765.0,45.3597,45.3776,45.3418,45.3776,36765.0
2018-08-16 15:05:00,50.78,50.79,50.77,50.77,28260.0,45.3776,45.3865,45.3686,45.3686,28260.0
2018-08-16 15:10:00,50.77,50.78,50.74,50.75,20591.0,45.3686,45.3776,45.3418,45.3508,20591.0
2018-08-16 15:15:00,50.74,50.75,50.71,50.72,36272.0,45.3418,45.3508,45.315,45.324,36272.0
2018-08-16 15:20:00,50.71,50.72,50.68,50.7,53580.0,45.315,45.324,45.2882,45.3061,53580.0
2018-08-16 15:25:00,50.7,50.73,50.68,50.72,51167.0,45.3061,45.3329,45.2882,45.324,51167.0
2018-08-16 15:30:00,50.71,50.72,50.68,50.71,118179.0,45.315,45.324,45.2882,45.315,118179.0
2018-08-16 15:35:00,50.72,50.72,50.67,50.69,495475.0,45.324,45.324,45.2793,45.2972,495475.0
2018-08-16 15:40:00,50.69,50.71,50.68,50.69,285861.0,45.2972,45.315,45.2882,45.2972,285861.0
2018-08-16 15:45:00,50.7,50.7,50.65,50.65,264527.0,45.3061,45.3061,45.2614,45.2614,264527.0
2018-08-16 15:50:00,50.65,50.66,50.62,50.65,309979.0,45.2614,45.2703,45.2346,45.2614,309979.0
2018-08-16 15:55:00,50.64,50.67,50.62,50.65,324930.0,45.2525,45.2793,45.2346,45.2614,324930.0
2018-08-17 09:30:00,50.64,50.72,50.58,50.63,83369.0,45.2525,45.324,45.1989,45.2435,83369.0
2018-08-17 09:35:00,50.63,50.78,50.58,50.77,100091.0,45.2435,45.3776,45.1989,45.3686,100091.0
2018-08-17 09:40:00,50.77,50.83,50.67,50.82,126335.0,45.3686,45.4223,45.2793,45.4133,126335.0
2018-08-17 09:45:00,50.81,50.81,50.64,50.64,35086.0,45.4044,45.4044,45.2525,45.2525,35086.0
2018-08-17 09:50:00,50.63,50.71,50.61,50.7,70763.0,45.2435,45.315,45.2257,45.3061,70763.0
2018-08-17 09:55:00,50.69,50.72,50.65,50.66,42345.0,45.2972,45.324,45.2614,45.2703,42345.0
2018-08-17 10:00:00,50.65,50.74,50.65,50.72,80765.0,45.2614,45.3418,45.2614,45.324,80765.0
2018-08-17 10:05:00,50.72,50.72,50.6,50.67,49975.0,45.324,45.324,45.2167,45.2793,49975.0
2018-08-17 10:10:00,50.66,50.66,50.57,50.61,32935.0,45.2703,45.2703,45.1899,45.2257,32935.0
2018-08-17 10:15:00,50.6,50.62,50.56,50.6,19444.0,45.2167,45.2346,45.181,45.2167,19444.0
2018-08-17 10:20:00,50.61,50.64,50.57,50.61,22453.0,45.2257,45.2525,45.1899,45.2257,22453.0
2018-08-17 10:25:00,50.6,50.69,50.6,50.66,20662.0,45.2167,45.2972,45.2167,45.2703,20662.0
2018-08-17 10:30:00,50.67,50.74,50.67,50.73,9900.0,45.2793,45.3418,45.2793,45.3329,9900.0
2018-08-17 10:35:00,50.74,50.81,50.73,50.8,14108.0,45.3418,45.4044,45.3329,45.3955,14108.0
2018-08-17 10:40:00,50.81,50.82,50.78,50.8,10500.0,45.4044,45.4133,45.3776,45.3955,10500.0
2018-08-17 10:45:00,50.81,50.87,50.8,50.84,25395.0,45.4044,45.458,45.3955,45.4312,25395.0
2018-08-17 10:50:00,50.85,50.86,50.78,50.78,12450.0,45.4401,45.4491,45.3776,45.3776,12450.0
2018-08-17 10:55:00,50.77,50.8,50.75,50.8,23614.0,45.3686,45.3955,45.3508,45.3955,23614.0
2018-08-17 11:00:00,50.81,50.82,50.72,50.75,17237.0,45.4044,45.4133,45.324,45.3508,17237.0
2018-08-17 11:05:00,50.75,50.78,50.71,50.77,18236.0,45.3508,45.3776,45.315,45.3686,18236.0
2018-08-17 11:10:00,50.77,50.81,50.73,50.81,21426.0,45.3686,45.4044,45.3329,45.4044,21426.0
2018-08-17 11:15:00,50.81,50.86,50.79,50.85,16964.0,45.4044,45.4491,45.3865,45.4401,16964.0
2018-08-17 11:20:00,50.85,50.85,50.8,50.83,51531.0,45.4401,45.4401,45.3955,45.4223,51531.0
2018-08-17 11:25:00,50.83,50.87,50.82,50.85,13468.0,45.4223,45.458,45.4133,45.4401,13468.0
2018-08-17 11:30:00,50.86,50.95,50.85,50.94,36753.0,45.4491,45.5295,45.4401,45.5206,36753.0
2018-08-17 11:35:00,50.94,50.97,50.91,50.97,59845.0,45.5206,45.5474,45.4937,45.5474,59845.0
2018-08-17 11:40:00,50.96,50.99,50.94,50.97,110709.0,45.5384,45.5652,45.5206,45.5474,110709.0
2018-08-17 11:45:00,50.96,51.01,50.95,51.01,103478.0,45.5384,45.5831,45.5295,45.5831,103478.0
2018-08-17 11:50:00,51.0,51.07,50.98,51.05,15007.0,45.5742,45.6367,45.5563,45.6189,15007.0
2018-08-17 11:55:00,51.05,51.08,51.04,51.07,36514.0,45.6189,45.6457,45.6099,45.6367,36514.0
2018-08-17 12:00:00,51.07,51.07,51.03,51.04,27320.0,45.6367,45.6367,45.601,45.6099,27320.0
2018-08-17 12:05:00,51.03,51.03,50.95,50.96,149646.0,45.601,45.601,45.5295,45.5384,149646.0
2018-08-17 12:10:00,50.97,50.99,50.94,50.95,12639.0,45.5474,45.5652,45.5206,45.5295,12639.0
2018-08-17 12:15:00,50.95,51.0,50.95,50.98,15915.0,45.5295,45.5742,45.5295,45.5563,15915.0
2018-08-17 12:20:00,50.98,51.0,50.95,50.99,60525.0,45.5563,45.5742,45.5295,45.5652,60525.0
2018-08-17 12:25:00,50.99,51.01,50.96,50.98,33587.0,45.5652,45.5831,45.5384,45.5563,33587.0
2018-08-17 12:30:00,50.97,51.04,50.94,51.0,18345.0,45.5474,45.6099,45.5206,45.5742,18345.0
2018-08-17 12:35:00,51.0,51.01,50.97,50.98,14661.0,45.5742,45.5831,45.5474,45.5563,14661.0
2018-08-17 12:40:00,50.97,50.99,50.96,50.97,26270.0,45.5474,45.5652,45.5384,45.5474,26270.0
2018-08-17 12:45:00,50.97,50.98,50.95,50.98,24963.0,45.5474,45.5563,45.5295,45.5563,24963.0
2018-08-17 12:50:00,50.98,51.02,50.98,51.01,29518.0,45.5563,45.592,45.5563,45.5831,29518.0
2018-08-17 12:55:00,51.01,51.04,51.0,51.01,25071.0,45.5831,45.6099,45.5742,45.5831,25071.0
2018-08-17 13:00:00,51.02,51.07,51.01,51.07,21844.0,45.592,45.6367,45.5831,45.6367,21844.0
2018-08-17 13:05:00,51.06,51.07,51.03,51.06,9604.0,45.6278,45.6367,45.601,45.6278,9604.0
2018-08-17 13:10:00,51.06,51.06,51.03,51.04,15423.0,45.6278,45.6278,45.601,45.6099,15423.0
2018-08-17 13:15:00,51.04,51.08,51.04,51.08,31603.0,45.6099,45.6457,45.6099,45.6457,31603.0
2018-08-17 13:20:00,51.08,51.08,51.04,51.06,15730.0,45.6457,45.6457,45.6099,45.6278,15730.0
2018-08-17 13:25:00,51.06,51.07,51.04,51.05,13532.0,45.6278,45.6367,45.6099,45.6189,13532.0
2018-08-17 13:30:00,51.05,51.09,51.05,51.08,46979.0,45.6189,45.6546,45.6189,45.6457,46979.0
2018-08-17 13:35:00,51.07,51.07,51.04,51.05,11392.0,45.6367,45.6367,45.6099,45.6189,11392.0
2018-08-17 13:40:00,51.06,51.1,51.06,51.09,13116.0,45.6278,45.6635,45.6278,45.6546,13116.0
2018-08-17 13:45:00,51.09,51.1,51.05,51.05,18953.0,45.6546,45.6635,45.6189,45.6189,18953.0
2018-08-17 13:50:00,51.06,51.06,51.03,51.05,47231.0,45.6278,45.6278,45.601,45.6189,47231.0
2018-08-17 13:55:00,51.05,51.12,51.03,51.11,26589.0,45.6189,45.6814,45.601,45.6725,26589.0
2018-08-17 14:00:00,51.11,51.2,51.09,51.2,40709.0,45.6725,45.7529,45.6546,45.7529,40709.0
2018-08-17 14:05:00,51.2,51.21,51.15,51.16,33896.0,45.7529,45.7618,45.7082,45.7172,33896.0
2018-08-17 14:10:00,51.16,51.18,51.14,51.17,16028.0,45.7172,45.735,45.6993,45.7261,16028.0
2018-08-17 14:15:00,51.18,51.22,51.16,51.18,25416.0,45.735,45.7708,45.7172,45.735,25416.0
2018-08-17 14:20:00,51.17,51.24,51.16,51.2,99469.0,45.7261,45.7886,45.7172,45.7529,99469.0
2018-08-17 14:25:00,51.2,51.23,51.18,51.2,20334.0,45.7529,45.7797,45.735,45.7529,20334.0
2018-08-17 14:30:00,51.19,51.2,51.15,51.15,48057.0,45.744,45.7529,45.7082,45.7082,48057.0
2018-08-17 14:35:00,51.16,51.19,51.13,51.16,21470.0,45.7172,45.744,45.6903,45.7172,21470.0
2018-08-17 14:40:00,51.16,51.24,51.16,51.23,20308.0,45.7172,45.7886,45.7172,45.7797,20308.0
2018-08-17 14:45:00,51.23,51.24,51.21,51.22,35579.0,45.7797,45.7886,45.7618,45.7708,35579.0
2018-08-17 14:50:00,51.23,51.27,51.22,51.26,25891.0,45.7797,45.8155,45.7708,45.8065,25891.0
2018-08-17 14:55:00,51.27,51.27,51.24,51.26,23838.0,45.8155,45.8155,45.7886,45.8065,23838.0
2018-08-17 15:00:00,51.25,51.28,51.24,51.26,22873.0,45.7976,45.8244,45.7886,45.8065,22873.0
2018-08-17 15:05:00,51.26,51.27,51.19,51.2,54150.0,45.8065,45.8155,45.744,45.7529,54150.0
2018-08-17 15:10:00,51.2,51.23,51.17,51.17,234182.0,45.7529,45.7797,45.7261,45.7261,234182.0
2018-08-17 15:15:00,51.18,51.2,51.17,51.2,51675.0,45.735,45.7529,45.7261,45.7529,51675.0
2018-08-17 15:20:00,51.2,51.23,51.19,51.21,33236.0,45.7529,45.7797,45.744,45.7618,33236.0
2018-08-17 15:25:00,51.21,51.21,51.16,51.16,63300.0,45.7618,45.7618,45.7172,45.7172,63300.0
2018-08-17 15:30:00,51.16,51.18,51.14,51.18,99157.0,45.7172,45.735,45.6993,45.735,99157.0
2018-08-17 15:35:00,51.18,51.2,51.15,51.16,65865.0,45.735,45.7529,45.7082,45.7172,65865.0
2018-08-17 15:40:00,51.16,51.19,51.15,51.16,65638.0,45.7172,45.744,45.7082,45.7172,65638.0
2018-08-17 15:45:00,51.16,51.19,51.15,51.16,187024.0,45.7172,45.744,45.7082,45.7172,187024.0
2018-08-17 15:50:00,51.16,51.18,51.15,51.18,222106.0,45.7172,45.735,45.7082,45.735,222106.0
2018-08-17 15:55:00,51.17,51.2,51.16,51.18,531935.0,45.7261,45.7529,45.7172,45.735,531935.0
2018-08-20 09:30:00,51.3,51.46,51.26,51.45,89556.0,45.8423,45.9852,45.8065,45.9763,89556.0
2018-08-20 09:35:00,51.46,51.55,51.44,51.46,452016.0,45.9852,46.0657,45.9674,45.9852,452016.0
2018-08-20 09:40:00,51.45,51.52,51.32,51.32,104009.0,45.9763,46.0389,45.8601,45.8601,104009.0
2018-08-20 09:45:00,51.33,51.52,51.33,51.51,92533.0,45.8691,46.0389,45.8691,46.0299,92533.0
2018-08-20 09:50:00,51.52,51.52,51.41,51.45,131629.0,46.0389,46.0389,45.9406,45.9763,131629.0
2018-08-20 09:55:00,51.46,51.46,51.39,51.42,151010.0,45.9852,45.9852,45.9227,45.9495,151010.0
2018-08-20 10:00:00,51.42,51.55,51.4,51.55,119313.0,45.9495,46.0657,45.9316,46.0657,119313.0
2018-08-20 10:05:00,51.54,51.61,51.53,51.59,317675.0,46.0567,46.1193,46.0478,46.1014,317675.0
2018-08-20 10:10:00,51.59,51.59,51.48,51.48,143994.0,46.1014,46.1014,46.0031,46.0031,143994.0
2018-08-20 10:15:00,51.47,51.51,51.42,51.5,86084.0,45.9942,46.0299,45.9495,46.021,86084.0
2018-08-20 10:20:00,51.49,51.52,51.45,51.47,194363.0,46.012,46.0389,45.9763,45.9942,194363.0
2018-08-20 10:25:00,51.47,51.51,51.44,51.48,129893.0,45.9942,46.0299,45.9674,46.0031,129893.0
2018-08-20 10:30:00,51.47,51.53,51.45,51.51,51110.0,45.9942,46.0478,45.9763,46.0299,51110.0
2018-08-20 10:35:00,51.51,51.55,51.49,51.5,114518.0,46.0299,46.0657,46.012,46.021,114518.0
2018-08-20 10:40:00,51.5,51.5,51.43,51.45,87861.0,46.021,46.021,45.9584,45.9763,87861.0
2018-08-20 10:45:00,51.46,51.52,51.45,51.51,57873.0,45.9852,46.0389,45.9763,46.0299,57873.0
2018-08-20 10:50:00,51.51,51.56,51.49,51.55,107867.0,46.0299,46.0746,46.012,46.0657,107867.0
2018-08-20 10:55:00,51.55,51.59,51.53,51.59,145831.0,46.0657,46.1014,46.0478,46.1014,145831.0
2018-08-20 11:00:00,51.58,51.72,51.57,51.69,243169.0,46.0925,46.2176,46.0835,46.1908,243169.0
2018-08-20 11:05:00,51.69,51.69,51.64,51.66,41636.0,46.1908,46.1908,46.1461,46.164,41636.0
2018-08-20 11:10:00,51.66,51.73,51.64,51.73,346897.0,46.164,46.2265,46.1461,46.2265,346897.0
2018-08-20 11:15:00,51.73,51.82,51.72,51.78,188891.0,46.2265,46.3069,46.2176,46.2712,188891.0
2018-08-20 11:20:00,51.78,51.79,51.75,51.77,93815.0,46.2712,46.2801,46.2444,46.2623,93815.0
2018-08-20 11:25:00,51.78,51.84,51.77,51.82,77933.0,46.2712,46.3248,46.2623,46.3069,77933.0
2018-08-20 11:30:00,51.82,51.88,51.79,51.82,154867.0,46.3069,46.3606,46.2801,46.3069,154867.0
2018-08-20 11:35:00,51.83,51.88,51.79,51.88,83569.0,46.3159,46.3606,46.2801,46.3606,83569.0
2018-08-20 11:40:00,51.88,51.88,51.83,51.86,48436.0,46.3606,46.3606,46.3159,46.3427,48436.0
2018-08-20 11:45:00,51.85,51.85,51.81,51.82,52351.0,46.3337,46.3337,46.298,46.3069,52351.0
2018-08-20 11:50:00,51.82,51.89,51.81,51.85,163298.0,46.3069,46.3695,46.298,46.3337,163298.0
2018-08-20 11:55:00,51.84,51.85,51.79,51.79,87046.0,46.3248,46.3337,46.2801,46.2801,87046.0
2018-08-20 12:00:00,51.8,51.85,51.79,51.82,43394.0,46.2891,46.3337,46.2801,46.3069,43394.0
2018-08-20 12:05:00,51.82,51.85,51.81,51.81,31312.0,46.3069,46.3337,46.298,46.298,31312.0
2018-08-20 12:10:00,51.81,51.86,51.79,51.85,72999.0,46.298,46.3427,46.2801,46.3337,72999.0
2018-08-20 12:15:00,51.84,51.86,51.75,51.75,46935.0,46.3248,46.3427,46.2444,46.2444,46935.0
2018-08-20 12:20:00,51.76,51.82,51.75,51.82,48930.0,46.2533,46.3069,46.2444,46.3069,48930.0
2018-08-20 12:25:00,51.82,51.83,51.79,51.81,35410.0,46.3069,46.3159,46.2801,46.298,35410.0
2018-08-20 12:30:00,51.82,51.87,51.82,51.87,62387.0,46.3069,46.3516,46.3069,46.3516,62387.0
2018-08-20 12:35:00,51.87,51.89,51.86,51.88,38598.0,46.3516,46.3695,46.3427,46.3606,38598.0
2018-08-20 12:40:00,51.88,51.9,51.85,51.89,100770.0,46.3606,46.3784,46.3337,46.3695,100770.0
2018-08-20 12:45:00,51.89,51.9,51.88,51.89,45243.0,46.3695,46.3784,46.3606,46.3695,45243.0
2018-08-20 12:50:00,51.89,51.89,51.83,51.85,35793.0,46.3695,46.3695,46.3159,46.3337,35793.0
2018-08-20 12:55:00,51.85,51.85,51.82,51.84,26706.0,46.3337,46.3337,46.3069,46.3248,26706.0
2018-08-20 13:00:00,51.84,51.85,51.78,51.79,105945.0,46.3248,46.3337,46.2712,46.2801,105945.0
2018-08-20 13:05:00,51.79,51.79,51.75,51.77,22347.0,46.2801,46.2801,46.2444,46.2623,22347.0
2018-08-20 13:10:00,51.77,51.81,51.77,51.79,13114.0,46.2623,46.298,46.2623,46.2801,13114.0
2018-08-20 13:15:00,51.79,51.79,51.75,51.79,45094.0,46.2801,46.2801,46.2444,46.2801,45094.0
2018-08-20 13:20:00,51.79,51.84,51.78,51.84,26296.0,46.2801,46.3248,46.2712,46.3248,26296.0
2018-08-20 13:25:00,51.84,51.88,51.84,51.88,67588.0,46.3248,46.3606,46.3248,46.3606,67588.0
2018-08-20 13:30:00,51.88,51.91,51.86,51.9,38054.0,46.3606,46.3874,46.3427,46.3784,38054.0
2018-08-20 13:35:00,51.9,51.91,51.87,51.91,57613.0,46.3784,46.3874,46.3516,46.3874,57613.0
2018-08-20 13:40:00,51.9,51.91,51.89,51.91,43767.0,46.3784,46.3874,46.3695,46.3874,43767.0
2018-08-20 13:45:00,51.91,51.94,51.91,51.92,46197.0,46.3874,46.4142,46.3874,46.3963,46197.0
2018-08-20 13:50:00,51.92,51.93,51.9,51.91,55000.0,46.3963,46.4052,46.3784,46.3874,55000.0
2018-08-20 13:55:00,51.91,51.98,51.9,51.96,51719.0,46.3874,46.4499,46.3784,46.432,51719.0
2018-08-20 14:00:00,51.96,51.97,51.94,51.95,74663.0,46.432,46.441,46.4142,46.4231,74663.0
2018-08-20 14:05:00,51.95,51.96,51.89,51.91,63007.0,46.4231,46.432,46.3695,46.3874,63007.0
2018-08-20 14:10:00,51.91,51.93,51.9,51.91,18799.0,46.3874,46.4052,46.3784,46.3874,18799.0
2018-08-20 14:15:00,51.92,51.92,51.86,51.89,276357.0,46.3963,46.3963,46.3427,46.3695,276357.0
2018-08-20 14:20:00,51.89,51.93,51.87,51.93,34164.0,46.3695,46.4052,46.3516,46.4052,34164.0
2018-08-20 14:25:00,51.92,51.95,51.92,51.93,19100.0,46.3963,46.4231,46.3963,46.4052,19100.0
2018-08-20 14:30:00,51.94,51.96,51.92,51.93,28904.0,46.4142,46.432,46.3963,46.4052,28904.0
2018-08-20 14:35:00,51.93,51.93,51.89,51.9,151848.0,46.4052,46.4052,46.3695,46.3784,151848.0
2018-08-20 14:40:00,51.9,51.91,51.88,51.88,23973.0,46.3784,46.3874,46.3606,46.3606,23973.0
2018-08-20 14:45:00,51.88,51.91,51.86,51.87,27511.0,46.3606,46.3874,46.3427,46.3516,27511.0
2018-08-20 14:50:00,51.88,51.89,51.86,51.86,22505.0,46.3606,46.3695,46.3427,46.3427,22505.0
2018-08-20 14:55:00,51.86,51.91,51.86,51.91,15701.0,46.3427,46.3874,46.3427,46.3874,15701.0
2018-08-20 15:00:00,51.9,51.93,51.88,51.88,32437.0,46.3784,46.4052,46.3606,46.3606,32437.0
2018-08-20 15:05:00,51.88,51.89,51.87,51.89,18670.0,46.3606,46.3695,46.3516,46.3695,18670.0
2018-08-20 15:10:00,51.89,51.92,51.89,51.91,99061.0,46.3695,46.3963,46.3695,46.3874,99061.0
2018-08-20 15:15:00,51.91,51.93,51.9,51.91,49640.0,46.3874,46.4052,46.3784,46.3874,49640.0
2018-08-20 15:20:00,51.91,51.92,51.89,51.91,35816.0,46.3874,46.3963,46.3695,46.3874,35816.0
2018-08-20 15:25:00,51.91,51.95,51.9,51.93,45488.0,46.3874,46.4231,46.3784,46.4052,45488.0
2018-08-20 15:30:00,51.92,51.93,51.9,51.91,102444.0,46.3963,46.4052,46.3784,46.3874,102444.0
2018-08-20 15:35:00,51.91,51.94,51.91,51.92,82358.0,46.3874,46.4142,46.3874,46.3963,82358.0
2018-08-20 15:40:00,51.92,51.95,51.92,51.95,132055.0,46.3963,46.4231,46.3963,46.4231,132055.0
2018-08-20 15:45:00,51.95,51.96,51.93,51.96,195502.0,46.4231,46.432,46.4052,46.432,195502.0
2018-08-20 15:50:00,51.95,51.96,51.92,51.94,306505.0,46.4231,46.432,46.3963,46.4142,306505.0
2018-08-20 15:55:00,51.93,51.95,51.88,51.91,617124.0,46.4052,46.4231,46.3606,46.3874,617124.0
2018-08-21 09:30:00,52.15,52.31,52.12,52.19,132811.0,46.6018,46.7448,46.575,46.6376,132811.0
2018-08-21 09:35:00,52.2,52.24,51.98,52.0,89884.0,46.6465,46.6823,46.4499,46.4678,89884.0
2018-08-21 09:40:00,52.01,52.13,51.98,52.13,121224.0,46.4767,46.584,46.4499,46.584,121224.0
2018-08-21 09:45:00,52.13,52.14,52.03,52.08,63910.0,46.584,46.5929,46.4946,46.5393,63910.0
2018-08-21 09:50:00,52.09,52.16,52.07,52.13,134176.0,46.5482,46.6108,46.5303,46.584,134176.0
2018-08-21 09:55:00,52.13,52.2,52.07,52.2,76116.0,46.584,46.6465,46.5303,46.6465,76116.0
2018-08-21 10:00:00,52.2,52.23,52.14,52.14,185401.0,46.6465,46.6733,46.5929,46.5929,185401.0
2018-08-21 10:05:00,52.15,52.19,52.05,52.1,58417.0,46.6018,46.6376,46.5125,46.5571,58417.0
2018-08-21 10:10:00,52.09,52.17,52.08,52.09,41865.0,46.5482,46.6197,46.5393,46.5482,41865.0
2018-08-21 10:15:00,52.1,52.14,52.03,52.04,156847.0,46.5571,46.5929,46.4946,46.5035,156847.0
2018-08-21 10:20:00,52.04,52.08,52.01,52.02,30111.0,46.5035,46.5393,46.4767,46.4857,30111.0
2018-08-21 10:25:00,52.02,52.05,51.99,52.01,38447.0,46.4857,46.5125,46.4589,46.4767,38447.0
2018-08-21 10:30:00,52.01,52.13,52.0,52.13,41933.0,46.4767,46.584,46.4678,46.584,41933.0
2018-08-21 10:35:00,52.13,52.14,52.02,52.03,46362.0,46.584,46.5929,46.4857,46.4946,46362.0
2018-08-21 10:40:00,52.03,52.06,52.01,52.03,35212.0,46.4946,46.5214,46.4767,46.4946,35212.0
2018-08-21 10:45:00,52.04,52.1,52.03,52.09,51302.0,46.5035,46.5571,46.4946,46.5482,51302.0
2018-08-21 10:50:00,52.09,52.13,52.08,52.1,34424.0,46.5482,46.584,46.5393,46.5571,34424.0
2018-08-21 10:55:00,52.08,52.14,52.06,52.12,113394.0,46.5393,46.5929,46.5214,46.575,113394.0
2018-08-21 11:00:00,52.12,52.17,52.12,52.16,75665.0,46.575,46.6197,46.575,46.6108,75665.0
2018-08-21 11:05:00,52.15,52.21,52.12,52.13,46380.0,46.6018,46.6554,46.575,46.584,46380.0
2018-08-21 11:10:00,52.13,52.14,52.09,52.09,27442.0,46.584,46.5929,46.5482,46.5482,27442.0
2018-08-21 11:15:00,52.09,52.13,52.08,52.12,34023.0,46.5482,46.584,46.5393,46.575,34023.0
2018-08-21 11:20:00,52.12,52.19,52.12,52.16,49443.0,46.575,46.6376,46.575,46.6108,49443.0
2018-08-21 11:25:00,52.16,52.22,52.13,52.15,38654.0,46.6108,46.6644,46.584,46.6018,38654.0
2018-08-21 11:30:00,52.13,52.23,52.12,52.22,61140.0,46.584,46.6733,46.575,46.6644,61140.0
2018-08-21 11:35:00,52.23,52.31,52.22,52.29,43876.0,46.6733,46.7448,46.6644,46.7269,43876.0
2018-08-21 11:40:00,52.29,52.3,52.26,52.29,120919.0,46.7269,46.7359,46.7001,46.7269,120919.0
2018-08-21 11:45:00,52.29,52.32,52.27,52.28,35246.0,46.7269,46.7537,46.7091,46.718,35246.0
2018-08-21 11:50:00,52.28,52.3,52.24,52.26,82250.0,46.718,46.7359,46.6823,46.7001,82250.0
2018-08-21 11:55:00,52.26,52.29,52.24,52.28,15627.0,46.7001,46.7269,46.6823,46.718,15627.0
2018-08-21 12:00:00,52.28,52.33,52.26,52.32,14072.0,46.718,46.7627,46.7001,46.7537,14072.0
2018-08-21 12:05:00,52.33,52.33,52.26,52.28,27398.0,46.7627,46.7627,46.7001,46.718,27398.0
2018-08-21 12:10:00,52.29,52.31,52.28,52.3,9200.0,46.7269,46.7448,46.718,46.7359,9200.0
2018-08-21 12:15:00,52.3,52.36,52.29,52.35,18323.0,46.7359,46.7895,46.7269,46.7806,18323.0
2018-08-21 12:20:00,52.36,52.38,52.34,52.37,93083.0,46.7895,46.8074,46.7716,46.7984,93083.0
2018-08-21 12:25:00,52.37,52.43,52.37,52.43,93157.0,46.7984,46.852,46.7984,46.852,93157.0
2018-08-21 12:30:00,52.43,52.44,52.34,52.35,629964.0,46.852,46.861,46.7716,46.7806,629964.0
2018-08-21 12:35:00,52.35,52.36,52.32,52.35,129045.0,46.7806,46.7895,46.7537,46.7806,129045.0
2018-08-21 12:40:00,52.35,52.35,52.31,52.33,93263.0,46.7806,46.7806,46.7448,46.7627,93263.0
2018-08-21 12:45:00,52.34,52.35,52.32,52.33,89322.0,46.7716,46.7806,46.7537,46.7627,89322.0
2018-08-21 12:50:00,52.33,52.34,52.29,52.3,39981.0,46.7627,46.7716,46.7269,46.7359,39981.0
2018-08-21 12:55:00,52.3,52.31,52.24,52.25,111567.0,46.7359,46.7448,46.6823,46.6912,111567.0
2018-08-21 13:00:00,52.25,52.3,52.24,52.26,35747.0,46.6912,46.7359,46.6823,46.7001,35747.0
2018-08-21 13:05:00,52.25,52.27,52.22,52.25,32940.0,46.6912,46.7091,46.6644,46.6912,32940.0
2018-08-21 13:10:00,52.25,52.25,52.19,52.2,13261.0,46.6912,46.6912,46.6376,46.6465,13261.0
2018-08-21 13:15:00,52.2,52.24,52.19,52.23,14845.0,46.6465,46.6823,46.6376,46.6733,14845.0
2018-08-21 13:20:00,52.22,52.24,52.2,52.23,26861.0,46.6644,46.6823,46.6465,46.6733,26861.0
2018-08-21 13:25:00,52.23,52.27,52.23,52.23,9829.0,46.6733,46.7091,46.6733,46.6733,9829.0
2018-08-21 13:30:00,52.23,52.27,52.23,52.27,13278.0,46.6733,46.7091,46.6733,46.7091,13278.0
2018-08-21 13:35:00,52.27,52.29,52.24,52.27,10893.0,46.7091,46.7269,46.6823,46.7091,10893.0
2018-08-21 13:40:00,52.27,52.32,52.26,52.29,16708.0,46.7091,46.7537,46.7001,46.7269,16708.0
2018-08-21 13:45:00,52.29,52.29,52.26,52.27,8488.0,46.7269,46.7269,46.7001,46.7091,8488.0
2018-08-21 13:50:00,52.26,52.26,52.22,52.23,41539.0,46.7001,46.7001,46.6644,46.6733,41539.0
2018-08-21 13:55:00,52.23,52.26,52.23,52.24,97440.0,46.6733,46.7001,46.6733,46.6823,97440.0
2018-08-21 14:00:00,52.24,52.32,52.24,52.3,177132.0,46.6823,46.7537,46.6823,46.7359,177132.0
2018-08-21 14:05:00,52.3,52.35,52.29,52.33,132551.0,46.7359,46.7806,46.7269,46.7627,132551.0
2018-08-21 14:10:00,52.33,52.34,52.3,52.32,62628.0,46.7627,46.7716,46.7359,46.7537,62628.0
2018-08-21 14:15:00,52.32,52.36,52.31,52.36,14797.0,46.7537,46.7895,46.7448,46.7895,14797.0
2018-08-21 14:20:00,52.36,52.38,52.34,52.36,35344.0,46.7895,46.8074,46.7716,46.7895,35344.0
2018-08-21 14:25:00,52.36,52.38,52.34,52.34,33483.0,46.7895,46.8074,46.7716,46.7716,33483.0
2018-08-21 14:30:00,52.34,52.34,52.27,52.28,21850.0,46.7716,46.7716,46.7091,46.718,21850.0
2018-08-21 14:35:00,52.28,52.31,52.25,52.25,23804.0,46.718,46.7448,46.6912,46.6912,23804.0
2018-08-21 14:40:00,52.25,52.27,52.23,52.23,30243.0,46.6912,46.7091,46.6733,46.6733,30243.0
2018-08-21 14:45:00,52.23,52.25,52.2,52.2,16010.0,46.6733,46.6912,46.6465,46.6465,16010.0
2018-08-21 14:50:00,52.2,52.23,52.19,52.2,32920.0,46.6465,46.6733,46.6376,46.6465,32920.0
2018-08-21 14:55:00,52.2,52.21,52.18,52.21,21897.0,46.6465,46.6554,46.6286,46.6554,21897.0
2018-08-21 15:00:00,52.21,52.23,52.2,52.22,30759.0,46.6554,46.6733,46.6465,46.6644,30759.0
2018-08-21 15:05:00,52.22,52.25,52.21,52.23,15660.0,46.6644,46.6912,46.6554,46.6733,15660.0
2018-08-21 15:10:00,52.23,52.27,52.23,52.26,26733.0,46.6733,46.7091,46.6733,46.7001,26733.0
2018-08-21 15:15:00,52.25,52.26,52.22,52.25,37183.0,46.6912,46.7001,46.6644,46.6912,37183.0
2018-08-21 15:20:00,52.26,52.27,52.23,52.26,55278.0,46.7001,46.7091,46.6733,46.7001,55278.0
2018-08-21 15:25:00,52.25,52.26,52.22,52.23,42970.0,46.6912,46.7001,46.6644,46.6733,42970.0
2018-08-21 15:30:00,52.22,52.27,52.22,52.27,40818.0,46.6644,46.7091,46.6644,46.7091,40818.0
2018-08-21 15:35:00,52.27,52.29,52.25,52.29,70696.0,46.7091,46.7269,46.6912,46.7269,70696.0
2018-08-21 15:40:00,52.28,52.33,52.27,52.33,60517.0,46.718,46.7627,46.7091,46.7627,60517.0
2018-08-21 15:45:00,52.33,52.33,52.28,52.3,117158.0,46.7627,46.7627,46.718,46.7359,117158.0
2018-08-21 15:50:00,52.3,52.33,52.29,52.31,164327.0,46.7359,46.7627,46.7269,46.7448,164327.0
2018-08-21 15:55:00,52.31,52.36,52.3,52.32,257339.0,46.7448,46.7895,46.7359,46.7537,257339.0
2018-08-22 09:30:00,52.36,52.89,52.36,52.87,128239.0,46.7895,47.2631,46.7895,47.2452,128239.0
2018-08-22 09:35:00,52.88,52.88,52.71,52.82,93198.0,47.2542,47.2542,47.1023,47.2005,93198.0
2018-08-22 09:40:00,52.82,52.96,52.81,52.85,176287.0,47.2005,47.3257,47.1916,47.2274,176287.0
2018-08-22 09:45:00,52.84,52.85,52.66,52.66,168413.0,47.2184,47.2274,47.0576,47.0576,168413.0
2018-08-22 09:50:00,52.66,52.68,52.55,52.55,80956.0,47.0576,47.0754,46.9593,46.9593,80956.0
2018-08-22 09:55:00,52.54,52.64,52.53,52.6,46095.0,46.9503,47.0397,46.9414,47.004,46095.0
2018-08-22 10:00:00,52.6,52.71,52.59,52.7,400225.0,47.004,47.1023,46.995,47.0933,400225.0
2018-08-22 10:05:00,52.71,52.8,52.71,52.74,78477.0,47.1023,47.1827,47.1023,47.1291,78477.0
2018-08-22 10:10:00,52.74,52.83,52.74,52.82,77318.0,47.1291,47.2095,47.1291,47.2005,77318.0
2018-08-22 10:15:00,52.82,52.83,52.76,52.78,28639.0,47.2005,47.2095,47.1469,47.1648,28639.0
2018-08-22 10:20:00,52.78,52.78,52.69,52.71,381490.0,47.1648,47.1648,47.0844,47.1023,381490.0
2018-08-22 10:25:00,52.71,52.71,52.58,52.58,92387.0,47.1023,47.1023,46.9861,46.9861,92387.0
2018-08-22 10:30:00,52.59,52.63,52.55,52.57,20187.0,46.995,47.0308,46.9593,46.9771,20187.0
2018-08-22 10:35:00,52.56,52.68,52.56,52.67,36937.0,46.9682,47.0754,46.9682,47.0665,36937.0
2018-08-22 10:40:00,52.66,52.73,52.63,52.73,16586.0,47.0576,47.1201,47.0308,47.1201,16586.0
2018-08-22 10:45:00,52.74,52.78,52.71,52.75,94484.0,47.1291,47.1648,47.1023,47.138,94484.0
2018-08-22 10:50:00,52.75,52.77,52.68,52.74,92285.0,47.138,47.1559,47.0754,47.1291,92285.0
2018-08-22 10:55:00,52.73,52.74,52.64,52.64,25631.0,47.1201,47.1291,47.0397,47.0397,25631.0
2018-08-22 11:00:00,52.65,52.67,52.63,52.65,18616.0,47.0486,47.0665,47.0308,47.0486,18616.0
2018-08-22 11:05:00,52.65,52.68,52.65,52.67,23156.0,47.0486,47.0754,47.0486,47.0665,23156.0
2018-08-22 11:10:00,52.66,52.67,52.59,52.6,66099.0,47.0576,47.0665,46.995,47.004,66099.0
2018-08-22 11:15:00,52.6,52.61,52.55,52.61,19364.0,47.004,47.0129,46.9593,47.0129,19364.0
2018-08-22 11:20:00,52.61,52.69,52.61,52.68,70142.0,47.0129,47.0844,47.0129,47.0754,70142.0
2018-08-22 11:25:00,52.69,52.75,52.68,52.7,35251.0,47.0844,47.138,47.0754,47.0933,35251.0
2018-08-22 11:30:00,52.7,52.73,52.68,52.7,16674.0,47.0933,47.1201,47.0754,47.0933,16674.0
2018-08-22 11:35:00,52.7,52.73,52.65,52.7,16020.0,47.0933,47.1201,47.0486,47.0933,16020.0
2018-08-22 11:40:00,52.71,52.75,52.68,52.7,50214.0,47.1023,47.138,47.0754,47.0933,50214.0
2018-08-22 11:45:00,52.69,52.73,52.66,52.66,41683.0,47.0844,47.1201,47.0576,47.0576,41683.0
2018-08-22 11:50:00,52.66,52.69,52.62,52.62,43223.0,47.0576,47.0844,47.0218,47.0218,43223.0
2018-08-22 11:55:00,52.63,52.69,52.62,52.65,36578.0,47.0308,47.0844,47.0218,47.0486,36578.0
2018-08-22 12:00:00,52.65,52.75,52.65,52.73,86786.0,47.0486,47.138,47.0486,47.1201,86786.0
2018-08-22 12:05:00,52.73,52.76,52.7,52.7,30515.0,47.1201,47.1469,47.0933,47.0933,30515.0
2018-08-22 12:10:00,52.7,52.7,52.63,52.63,23211.0,47.0933,47.0933,47.0308,47.0308,23211.0
2018-08-22 12:15:00,52.64,52.68,52.63,52.68,11225.0,47.0397,47.0754,47.0308,47.0754,11225.0
2018-08-22 12:20:00,52.67,52.72,52.67,52.71,35902.0,47.0665,47.1112,47.0665,47.1023,35902.0
2018-08-22 12:25:00,52.71,52.73,52.69,52.7,46944.0,47.1023,47.1201,47.0844,47.0933,46944.0
2018-08-22 12:30:00,52.71,52.72,52.64,52.65,20937.0,47.1023,47.1112,47.0397,47.0486,20937.0
2018-08-22 12:35:00,52.66,52.66,52.62,52.64,19219.0,47.0576,47.0576,47.0218,47.0397,19219.0
2018-08-22 12:40:00,52.64,52.66,52.63,52.66,32852.0,47.0397,47.0576,47.0308,47.0576,32852.0
2018-08-22 12:45:00,52.65,52.68,52.61,52.62,51162.0,47.0486,47.0754,47.0129,47.0218,51162.0
2018-08-22 12:50:00,52.61,52.65,52.6,52.62,16633.0,47.0129,47.0486,47.004,47.0218,16633.0
2018-08-22 12:55:00,52.61,52.62,52.58,52.6,23471.0,47.0129,47.0218,46.9861,47.004,23471.0
2018-08-22 13:00:00,52.6,52.61,52.55,52.55,28113.0,47.004,47.0129,46.9593,46.9593,28113.0
2018-08-22 13:05:00,52.55,52.56,52.48,52.49,41376.0,46.9593,46.9682,46.8967,46.9057,41376.0
2018-08-22 13:10:00,52.49,52.55,52.48,52.52,57253.0,46.9057,46.9593,46.8967,46.9325,57253.0
2018-08-22 13:15:00,52.52,52.55,52.51,52.54,26712.0,46.9325,46.9593,46.9235,46.9503,26712.0
2018-08-22 13:20:00,52.54,52.56,52.51,52.56,50611.0,46.9503,46.9682,46.9235,46.9682,50611.0
2018-08-22 13:25:00,52.56,52.59,52.55,52.55,49791.0,46.9682,46.995,46.9593,46.9593,49791.0
2018-08-22 13:30:00,52.55,52.56,52.54,52.55,25527.0,46.9593,46.9682,46.9503,46.9593,25527.0
2018-08-22 13:35:00,52.55,52.6,52.54,52.54,68758.0,46.9593,47.004,46.9503,46.9503,68758.0
2018-08-22 13:40:00,52.55,52.56,52.52,52.55,54612.0,46.9593,46.9682,46.9325,46.9593,54612.0
2018-08-22 13:45:00,52.55,52.56,52.51,52.51,67446.0,46.9593,46.9682,46.9235,46.9235,67446.0
2018-08-22 13:50:00,52.52,52.52,52.48,52.5,31383.0,46.9325,46.9325,46.8967,46.9146,31383.0
2018-08-22 13:55:00,52.5,52.54,52.49,52.53,121606.0,46.9146,46.9503,46.9057,46.9414,121606.0
2018-08-22 14:00:00,52.53,52.62,52.53,52.61,192216.0,46.9414,47.0218,46.9414,47.0129,192216.0
2018-08-22 14:05:00,52.61,52.62,52.55,52.55,86592.0,47.0129,47.0218,46.9593,46.9593,86592.0
2018-08-22 14:10:00,52.55,52.57,52.54,52.57,135207.0,46.9593,46.9771,46.9503,46.9771,135207.0
2018-08-22 14:15:00,52.57,52.58,52.5,52.52,173067.0,46.9771,46.9861,46.9146,46.9325,173067.0
2018-08-22 14:20:00,52.52,52.54,52.49,52.49,72963.0,46.9325,46.9503,46.9057,46.9057,72963.0
2018-08-22 14:25:00,52.48,52.49,52.44,52.48,40557.0,46.8967,46.9057,46.861,46.8967,40557.0
2018-08-22 14:30:00,52.48,52.48,52.44,52.46,177074.0,46.8967,46.8967,46.861,46.8788,177074.0
2018-08-22 14:35:00,52.47,52.47,52.39,52.4,115521.0,46.8878,46.8878,46.8163,46.8252,115521.0
2018-08-22 14:40:00,52.4,52.42,52.31,52.31,72747.0,46.8252,46.8431,46.7448,46.7448,72747.0
2018-08-22 14:45:00,52.31,52.32,52.21,52.22,125346.0,46.7448,46.7537,46.6554,46.6644,125346.0
2018-08-22 14:50:00,52.21,52.29,52.19,52.26,186970.0,46.6554,46.7269,46.6376,46.7001,186970.0
2018-08-22 14:55:00,52.26,52.29,52.24,52.28,29045.0,46.7001,46.7269,46.6823,46.718,29045.0
2018-08-22 15:00:00,52.29,52.33,52.26,52.27,117001.0,46.7269,46.7627,46.7001,46.7091,117001.0
2018-08-22 15:05:00,52.27,52.28,52.25,52.27,143024.0,46.7091,46.718,46.6912,46.7091,143024.0
2018-08-22 15:10:00,52.27,52.28,52.25,52.27,104162.0,46.7091,46.718,46.6912,46.7091,104162.0
2018-08-22 15:15:00,52.27,52.3,52.26,52.29,85477.0,46.7091,46.7359,46.7001,46.7269,85477.0
2018-08-22 15:20:00,52.29,52.37,52.27,52.37,64341.0,46.7269,46.7984,46.7091,46.7984,64341.0
2018-08-22 15:25:00,52.37,52.39,52.36,52.38,41536.0,46.7984,46.8163,46.7895,46.8074,41536.0
2018-08-22 15:30:00,52.38,52.4,52.37,52.39,62300.0,46.8074,46.8252,46.7984,46.8163,62300.0
2018-08-22 15:35:00,52.4,52.44,52.39,52.4,63099.0,46.8252,46.861,46.8163,46.8252,63099.0
2018-08-22 15:40:00,52.39,52.4,52.35,52.37,72883.0,46.8163,46.8252,46.7806,46.7984,72883.0
2018-08-22 15:45:00,52.36,52.37,52.34,52.34,64837.0,46.7895,46.7984,46.7716,46.7716,64837.0
2018-08-22 15:50:00,52.34,52.34,52.3,52.31,290926.0,46.7716,46.7716,46.7359,46.7448,290926.0
2018-08-22 15:55:00,52.31,52.34,52.3,52.34,554035.0,46.7448,46.7716,46.7359,46.7716,554035.0
2018-08-23 09:30:00,52.39,52.42,52.26,52.33,168017.0,46.8163,46.8431,46.7001,46.7627,168017.0
2018-08-23 09:35:00,52.33,52.37,52.26,52.36,139457.0,46.7627,46.7984,46.7001,46.7895,139457.0
2018-08-23 09:40:00,52.36,52.37,52.19,52.29,171237.0,46.7895,46.7984,46.6376,46.7269,171237.0
2018-08-23 09:45:00,52.29,52.36,52.27,52.34,76220.0,46.7269,46.7895,46.7091,46.7716,76220.0
2018-08-23 09:50:00,52.35,52.41,52.28,52.29,91916.0,46.7806,46.8342,46.718,46.7269,91916.0
2018-08-23 09:55:00,52.29,52.3,52.17,52.19,178192.0,46.7269,46.7359,46.6197,46.6376,178192.0
2018-08-23 10:00:00,52.19,52.23,52.15,52.21,248649.0,46.6376,46.6733,46.6018,46.6554,248649.0
2018-08-23 10:05:00,52.21,52.25,52.18,52.2,39733.0,46.6554,46.6912,46.6286,46.6465,39733.0
2018-08-23 10:10:00,52.19,52.26,52.17,52.26,52698.0,46.6376,46.7001,46.6197,46.7001,52698.0
2018-08-23 10:15:00,52.27,52.32,52.23,52.32,43172.0,46.7091,46.7537,46.6733,46.7537,43172.0
2018-08-23 10:20:00,52.32,52.34,52.26,52.3,19359.0,46.7537,46.7716,46.7001,46.7359,19359.0
2018-08-23 10:25:00,52.3,52.41,52.28,52.4,72526.0,46.7359,46.8342,46.718,46.8252,72526.0
2018-08-23 10:30:00,52.41,52.43,52.38,52.4,34317.0,46.8342,46.852,46.8074,46.8252,34317.0
2018-08-23 10:35:00,52.4,52.41,52.37,52.39,17911.0,46.8252,46.8342,46.7984,46.8163,17911.0
2018-08-23 10:40:00,52.39,52.44,52.35,52.44,36821.0,46.8163,46.861,46.7806,46.861,36821.0
2018-08-23 10:45:00,52.45,52.46,52.38,52.38,33121.0,46.8699,46.8788,46.8074,46.8074,33121.0
2018-08-23 10:50:00,52.39,52.4,52.26,52.28,83025.0,46.8163,46.8252,46.7001,46.718,83025.0
2018-08-23 10:55:00,52.27,52.33,52.24,52.29,24555.0,46.7091,46.7627,46.6823,46.7269,24555.0
2018-08-23 11:00:00,52.27,52.38,52.25,52.37,30358.0,46.7091,46.8074,46.6912,46.7984,30358.0
2018-08-23 11:05:00,52.38,52.38,52.26,52.31,30899.0,46.8074,46.8074,46.7001,46.7448,30899.0
2018-08-23 11:10:00,52.32,52.32,52.26,52.27,9105.0,46.7537,46.7537,46.7001,46.7091,9105.0
2018-08-23 11:15:00,52.27,52.27,52.16,52.16,39398.0,46.7091,46.7091,46.6108,46.6108,39398.0
2018-08-23 11:20:00,52.15,52.17,52.09,52.16,89106.0,46.6018,46.6197,46.5482,46.6108,89106.0
2018-08-23 11:25:00,52.16,52.17,52.09,52.09,35206.0,46.6108,46.6197,46.5482,46.5482,35206.0
2018-08-23 11:30:00,52.1,52.12,52.06,52.09,43337.0,46.5571,46.575,46.5214,46.5482,43337.0
2018-08-23 11:35:00,52.1,52.1,52.02,52.03,92603.0,46.5571,46.5571,46.4857,46.4946,92603.0
2018-08-23 11:40:00,52.02,52.1,52.01,52.05,27190.0,46.4857,46.5571,46.4767,46.5125,27190.0
2018-08-23 11:45:00,52.06,52.18,52.06,52.16,18684.0,46.5214,46.6286,46.5214,46.6108,18684.0
2018-08-23 11:50:00,52.16,52.23,52.16,52.22,20027.0,46.6108,46.6733,46.6108,46.6644,20027.0
2018-08-23 11:55:00,52.22,52.26,52.21,52.21,14629.0,46.6644,46.7001,46.6554,46.6554,14629.0
2018-08-23 12:00:00,52.2,52.24,52.18,52.23,95375.0,46.6465,46.6823,46.6286,46.6733,95375.0
2018-08-23 12:05:00,52.23,52.33,52.23,52.3,30993.0,46.6733,46.7627,46.6733,46.7359,30993.0
2018-08-23 12:10:00,52.31,52.33,52.3,52.3,10569.0,46.7448,46.7627,46.7359,46.7359,10569.0
2018-08-23 12:15:00,52.3,52.36,52.27,52.35,24338.0,46.7359,46.7895,46.7091,46.7806,24338.0
2018-08-23 12:20:00,52.35,52.39,52.33,52.38,32059.0,46.7806,46.8163,46.7627,46.8074,32059.0
2018-08-23 12:25:00,52.39,52.39,52.34,52.37,24113.0,46.8163,46.8163,46.7716,46.7984,24113.0
2018-08-23 12:30:00,52.37,52.39,52.34,52.36,36610.0,46.7984,46.8163,46.7716,46.7895,36610.0
2018-08-23 12:35:00,52.36,52.37,52.29,52.3,115378.0,46.7895,46.7984,46.7269,46.7359,115378.0
2018-08-23 12:40:00,52.3,52.39,52.3,52.38,55388.0,46.7359,46.8163,46.7359,46.8074,55388.0
2018-08-23 12:45:00,52.39,52.4,52.36,52.39,12887.0,46.8163,46.8252,46.7895,46.8163,12887.0
2018-08-23 12:50:00,52.38,52.38,52.33,52.35,9599.0,46.8074,46.8074,46.7627,46.7806,9599.0
2018-08-23 12:55:00,52.35,52.41,52.35,52.38,12600.0,46.7806,46.8342,46.7806,46.8074,12600.0
2018-08-23 13:00:00,52.38,52.39,52.36,52.38,8270.0,46.8074,46.8163,46.7895,46.8074,8270.0
2018-08-23 13:05:00,52.39,52.43,52.38,52.43,13786.0,46.8163,46.852,46.8074,46.852,13786.0
2018-08-23 13:10:00,52.44,52.45,52.42,52.42,26742.0,46.861,46.8699,46.8431,46.8431,26742.0
2018-08-23 13:15:00,52.42,52.46,52.41,52.45,25846.0,46.8431,46.8788,46.8342,46.8699,25846.0
2018-08-23 13:20:00,52.45,52.45,52.41,52.42,49174.0,46.8699,46.8699,46.8342,46.8431,49174.0
2018-08-23 13:25:00,52.42,52.44,52.4,52.42,39047.0,46.8431,46.861,46.8252,46.8431,39047.0
2018-08-23 13:30:00,52.42,52.46,52.38,52.41,63703.0,46.8431,46.8788,46.8074,46.8342,63703.0
2018-08-23 13:35:00,52.4,52.41,52.37,52.41,9600.0,46.8252,46.8342,46.7984,46.8342,9600.0
2018-08-23 13:40:00,52.41,52.45,52.4,52.44,31462.0,46.8342,46.8699,46.8252,46.861,31462.0
2018-08-23 13:45:00,52.44,52.44,52.42,52.44,9100.0,46.861,46.861,46.8431,46.861,9100.0
2018-08-23 13:50:00,52.44,52.45,52.43,52.43,16028.0,46.861,46.8699,46.852,46.852,16028.0
2018-08-23 13:55:00,52.44,52.44,52.4,52.43,13129.0,46.861,46.861,46.8252,46.852,13129.0
2018-08-23 14:00:00,52.43,52.48,52.42,52.48,13620.0,46.852,46.8967,46.8431,46.8967,13620.0
2018-08-23 14:05:00,52.48,52.52,52.47,52.51,19221.0,46.8967,46.9325,46.8878,46.9235,19221.0
2018-08-23 14:10:00,52.52,52.55,52.51,52.55,20275.0,46.9325,46.9593,46.9235,46.9593,20275.0
2018-08-23 14:15:00,52.55,52.55,52.47,52.5,20333.0,46.9593,46.9593,46.8878,46.9146,20333.0
2018-08-23 14:20:00,52.49,52.52,52.48,52.48,25467.0,46.9057,46.9325,46.8967,46.8967,25467.0
2018-08-23 14:25:00,52.49,52.49,52.42,52.43,18575.0,46.9057,46.9057,46.8431,46.852,18575.0
2018-08-23 14:30:00,52.43,52.46,52.41,52.42,19758.0,46.852,46.8788,46.8342,46.8431,19758.0
2018-08-23 14:35:00,52.42,52.48,52.4,52.47,34701.0,46.8431,46.8967,46.8252,46.8878,34701.0
2018-08-23 14:40:00,52.48,52.49,52.44,52.49,27164.0,46.8967,46.9057,46.861,46.9057,27164.0
2018-08-23 14:45:00,52.49,52.49,52.46,52.48,20645.0,46.9057,46.9057,46.8788,46.8967,20645.0
2018-08-23 14:50:00,52.47,52.51,52.46,52.5,38407.0,46.8878,46.9235,46.8788,46.9146,38407.0
2018-08-23 14:55:00,52.5,52.5,52.47,52.48,26593.0,46.9146,46.9146,46.8878,46.8967,26593.0
2018-08-23 15:00:00,52.48,52.5,52.47,52.47,27820.0,46.8967,46.9146,46.8878,46.8878,27820.0
2018-08-23 15:05:00,52.48,52.52,52.47,52.52,35442.0,46.8967,46.9325,46.8878,46.9325,35442.0
2018-08-23 15:10:00,52.52,52.52,52.48,52.48,16318.0,46.9325,46.9325,46.8967,46.8967,16318.0
2018-08-23 15:15:00,52.48,52.48,52.42,52.45,40244.0,46.8967,46.8967,46.8431,46.8699,40244.0
2018-08-23 15:20:00,52.45,52.46,52.42,52.45,75378.0,46.8699,46.8788,46.8431,46.8699,75378.0
2018-08-23 15:25:00,52.45,52.46,52.43,52.45,55070.0,46.8699,46.8788,46.852,46.8699,55070.0
2018-08-23 15:30:00,52.45,52.46,52.43,52.46,130170.0,46.8699,46.8788,46.852,46.8788,130170.0
2018-08-23 15:35:00,52.46,52.46,52.43,52.44,93439.0,46.8788,46.8788,46.852,46.861,93439.0
2018-08-23 15:40:00,52.44,52.46,52.43,52.45,83476.0,46.861,46.8788,46.852,46.8699,83476.0
2018-08-23 15:45:00,52.45,52.45,52.42,52.44,148518.0,46.8699,46.8699,46.8431,46.861,148518.0
2018-08-23 15:50:00,52.44,52.45,52.41,52.44,238029.0,46.861,46.8699,46.8342,46.861,238029.0
2018-08-23 15:55:00,52.44,52.49,52.43,52.48,497345.0,46.861,46.9057,46.852,46.8967,497345.0
2018-08-24 09:30:00,52.21,52.3,51.97,51.97,282066.0,46.6554,46.7359,46.441,46.441,282066.0
2018-08-24 09:35:00,51.96,52.24,51.96,52.19,70360.0,46.432,46.6823,46.432,46.6376,70360.0
2018-08-24 09:40:00,52.19,52.19,52.03,52.04,124483.0,46.6376,46.6376,46.4946,46.5035,124483.0
2018-08-24 09:45:00,52.04,52.05,51.91,52.0,200803.0,46.5035,46.5125,46.3874,46.4678,200803.0
2018-08-24 09:50:00,52.0,52.05,51.97,51.98,77361.0,46.4678,46.5125,46.441,46.4499,77361.0
2018-08-24 09:55:00,51.98,51.98,51.87,51.88,31809.0,46.4499,46.4499,46.3516,46.3606,31809.0
2018-08-24 10:00:00,51.89,51.95,51.86,51.91,158572.0,46.3695,46.4231,46.3427,46.3874,158572.0
2018-08-24 10:05:00,51.91,51.98,51.85,51.95,71853.0,46.3874,46.4499,46.3337,46.4231,71853.0
2018-08-24 10:10:00,51.96,52.0,51.91,51.95,52655.0,46.432,46.4678,46.3874,46.4231,52655.0
2018-08-24 10:15:00,51.96,52.02,51.92,51.93,29902.0,46.432,46.4857,46.3963,46.4052,29902.0
2018-08-24 10:20:00,51.93,52.02,51.93,51.98,17769.0,46.4052,46.4857,46.4052,46.4499,17769.0
2018-08-24 10:25:00,51.98,52.01,51.93,51.98,21695.0,46.4499,46.4767,46.4052,46.4499,21695.0
2018-08-24 10:30:00,51.99,52.0,51.93,51.96,22562.0,46.4589,46.4678,46.4052,46.432,22562.0
2018-08-24 10:35:00,51.96,52.0,51.92,51.98,177910.0,46.432,46.4678,46.3963,46.4499,177910.0
2018-08-24 10:40:00,51.98,51.99,51.87,51.89,93645.0,46.4499,46.4589,46.3516,46.3695,93645.0
2018-08-24 10:45:00,51.89,51.91,51.87,51.88,60853.0,46.3695,46.3874,46.3516,46.3606,60853.0
2018-08-24 10:50:00,51.87,51.87,51.77,51.78,137794.0,46.3516,46.3516,46.2623,46.2712,137794.0
2018-08-24 10:55:00,51.78,51.82,51.74,51.81,116724.0,46.2712,46.3069,46.2354,46.298,116724.0
2018-08-24 11:00:00,51.81,51.84,51.78,51.83,118485.0,46.298,46.3248,46.2712,46.3159,118485.0
2018-08-24 11:05:00,51.83,51.89,51.8,51.88,128557.0,46.3159,46.3695,46.2891,46.3606,128557.0
2018-08-24 11:10:00,51.88,51.88,51.82,51.85,50949.0,46.3606,46.3606,46.3069,46.3337,50949.0
2018-08-24 11:15:00,51.85,51.86,51.81,51.84,72979.0,46.3337,46.3427,46.298,46.3248,72979.0
2018-08-24 11:20:00,51.85,51.85,51.79,51.82,40567.0,46.3337,46.3337,46.2801,46.3069,40567.0
2018-08-24 11:25:00,51.82,51.86,51.82,51.85,31785.0,46.3069,46.3427,46.3069,46.3337,31785.0
2018-08-24 11:30:00,51.84,51.88,51.82,51.85,50265.0,46.3248,46.3606,46.3069,46.3337,50265.0
2018-08-24 11:35:00,51.86,51.89,51.81,51.82,70102.0,46.3427,46.3695,46.298,46.3069,70102.0
2018-08-24 11:40:00,51.83,51.83,51.77,51.79,31633.0,46.3159,46.3159,46.2623,46.2801,31633.0
2018-08-24 11:45:00,51.8,51.81,51.76,51.8,29816.0,46.2891,46.298,46.2533,46.2891,29816.0
2018-08-24 11:50:00,51.8,51.9,51.8,51.9,49148.0,46.2891,46.3784,46.2891,46.3784,49148.0
2018-08-24 11:55:00,51.89,51.96,51.88,51.96,39863.0,46.3695,46.432,46.3606,46.432,39863.0
2018-08-24 12:00:00,51.96,51.96,51.92,51.94,38429.0,46.432,46.432,46.3963,46.4142,38429.0
2018-08-24 12:05:00,51.95,51.95,51.88,51.93,19632.0,46.4231,46.4231,46.3606,46.4052,19632.0
2018-08-24 12:10:00,51.93,51.94,51.91,51.91,47660.0,46.4052,46.4142,46.3874,46.3874,47660.0
2018-08-24 12:15:00,51.91,51.92,51.9,51.92,17090.0,46.3874,46.3963,46.3784,46.3963,17090.0
2018-08-24 12:20:00,51.93,51.93,51.89,51.93,18224.0,46.4052,46.4052,46.3695,46.4052,18224.0
2018-08-24 12:25:00,51.94,51.98,51.93,51.97,15836.0,46.4142,46.4499,46.4052,46.441,15836.0
2018-08-24 12:30:00,51.97,51.97,51.86,51.88,28333.0,46.441,46.441,46.3427,46.3606,28333.0
2018-08-24 12:35:00,51.88,51.93,51.86,51.92,15010.0,46.3606,46.4052,46.3427,46.3963,15010.0
2018-08-24 12:40:00,51.92,51.94,51.9,51.94,23013.0,46.3963,46.4142,46.3784,46.4142,23013.0
2018-08-24 12:45:00,51.94,51.95,51.91,51.94,20316.0,46.4142,46.4231,46.3874,46.4142,20316.0
2018-08-24 12:50:00,51.95,51.97,51.92,51.96,29411.0,46.4231,46.441,46.3963,46.432,29411.0
2018-08-24 12:55:00,51.95,51.96,51.92,51.95,21502.0,46.4231,46.432,46.3963,46.4231,21502.0
2018-08-24 13:00:00,51.95,51.96,51.94,51.96,17827.0,46.4231,46.432,46.4142,46.432,17827.0
2018-08-24 13:05:00,51.95,51.95,51.89,51.89,24020.0,46.4231,46.4231,46.3695,46.3695,24020.0
2018-08-24 13:10:00,51.88,51.89,51.82,51.82,20320.0,46.3606,46.3695,46.3069,46.3069,20320.0
2018-08-24 13:15:00,51.82,51.84,51.81,51.82,67071.0,46.3069,46.3248,46.298,46.3069,67071.0
2018-08-24 13:20:00,51.83,51.85,51.82,51.84,185692.0,46.3159,46.3337,46.3069,46.3248,185692.0
2018-08-24 13:25:00,51.83,51.84,51.8,51.81,12544.0,46.3159,46.3248,46.2891,46.298,12544.0
2018-08-24 13:30:00,51.8,51.81,51.78,51.8,25128.0,46.2891,46.298,46.2712,46.2891,25128.0
2018-08-24 13:35:00,51.8,51.81,51.77,51.78,24225.0,46.2891,46.298,46.2623,46.2712,24225.0
2018-08-24 13:40:00,51.78,51.78,51.69,51.72,93480.0,46.2712,46.2712,46.1908,46.2176,93480.0
2018-08-24 13:45:00,51.72,51.75,51.7,51.75,30020.0,46.2176,46.2444,46.1997,46.2444,30020.0
2018-08-24 13:50:00,51.76,51.76,51.73,51.73,68689.0,46.2533,46.2533,46.2265,46.2265,68689.0
2018-08-24 13:55:00,51.74,51.77,51.73,51.75,18775.0,46.2354,46.2623,46.2265,46.2444,18775.0
2018-08-24 14:00:00,51.75,51.78,51.73,51.73,34510.0,46.2444,46.2712,46.2265,46.2265,34510.0
2018-08-24 14:05:00,51.73,51.79,51.71,51.78,43151.0,46.2265,46.2801,46.2086,46.2712,43151.0
2018-08-24 14:10:00,51.79,51.83,51.78,51.8,34432.0,46.2801,46.3159,46.2712,46.2891,34432.0
2018-08-24 14:15:00,51.8,51.82,51.79,51.79,26132.0,46.2891,46.3069,46.2801,46.2801,26132.0
2018-08-24 14:20:00,51.79,51.8,51.78,51.79,35449.0,46.2801,46.2891,46.2712,46.2801,35449.0
2018-08-24 14:25:00,51.78,51.79,51.76,51.76,42030.0,46.2712,46.2801,46.2533,46.2533,42030.0
2018-08-24 14:30:00,51.76,51.8,51.75,51.78,28051.0,46.2533,46.2891,46.2444,46.2712,28051.0
2018-08-24 14:35:00,51.79,51.81,51.78,51.8,29153.0,46.2801,46.298,46.2712,46.2891,29153.0
2018-08-24 14:40:00,51.8,51.88,51.8,51.87,67041.0,46.2891,46.3606,46.2891,46.3516,67041.0
2018-08-24 14:45:00,51.87,51.95,51.87,51.94,32919.0,46.3516,46.4231,46.3516,46.4142,32919.0
2018-08-24 14:50:00,51.93,51.97,51.92,51.94,37092.0,46.4052,46.441,46.3963,46.4142,37092.0
2018-08-24 14:55:00,51.94,51.95,51.9,51.91,28913.0,46.4142,46.4231,46.3784,46.3874,28913.0
2018-08-24 15:00:00,51.91,51.91,51.87,51.89,22192.0,46.3874,46.3874,46.3516,46.3695,22192.0
2018-08-24 15:05:00,51.88,51.88,51.85,51.85,29474.0,46.3606,46.3606,46.3337,46.3337,29474.0
2018-08-24 15:10:00,51.85,51.88,51.84,51.87,63878.0,46.3337,46.3606,46.3248,46.3516,63878.0
2018-08-24 15:15:00,51.87,51.92,51.86,51.91,33478.0,46.3516,46.3963,46.3427,46.3874,33478.0
2018-08-24 15:20:00,51.92,51.94,51.89,51.89,24185.0,46.3963,46.4142,46.3695,46.3695,24185.0
2018-08-24 15:25:00,51.9,51.9,51.86,51.9,29045.0,46.3784,46.3784,46.3427,46.3784,29045.0
2018-08-24 15:30:00,51.89,51.91,51.85,51.91,45724.0,46.3695,46.3874,46.3337,46.3874,45724.0
2018-08-24 15:35:00,51.91,51.92,51.88,51.9,30556.0,46.3874,46.3963,46.3606,46.3784,30556.0
2018-08-24 15:40:00,51.9,51.93,51.89,51.93,77776.0,46.3784,46.4052,46.3695,46.4052,77776.0
2018-08-24 15:45:00,51.92,51.95,51.91,51.91,200351.0,46.3963,46.4231,46.3874,46.3874,200351.0
2018-08-24 15:50:00,51.92,51.93,51.88,51.89,68759.0,46.3963,46.4052,46.3606,46.3695,68759.0
2018-08-24 15:55:00,51.89,51.91,51.88,51.89,425815.0,46.3695,46.3874,46.3606,46.3695,425815.0
2018-08-27 09:30:00,52.09,52.2,51.92,51.94,54820.0,46.5482,46.6465,46.3963,46.4142,54820.0
2018-08-27 09:35:00,51.94,51.98,51.77,51.85,95435.0,46.4142,46.4499,46.2623,46.3337,95435.0
2018-08-27 09:40:00,51.84,52.0,51.82,51.94,36343.0,46.3248,46.4678,46.3069,46.4142,36343.0
2018-08-27 09:45:00,51.94,52.05,51.92,51.98,55037.0,46.4142,46.5125,46.3963,46.4499,55037.0
2018-08-27 09:50:00,51.99,51.99,51.88,51.91,27334.0,46.4589,46.4589,46.3606,46.3874,27334.0
2018-08-27 09:55:00,51.91,51.97,51.87,51.95,127074.0,46.3874,46.441,46.3516,46.4231,127074.0
2018-08-27 10:00:00,51.94,51.98,51.89,51.94,47703.0,46.4142,46.4499,46.3695,46.4142,47703.0
2018-08-27 10:05:00,51.95,51.99,51.93,51.99,40175.0,46.4231,46.4589,46.4052,46.4589,40175.0
2018-08-27 10:10:00,51.99,52.03,51.96,51.98,90918.0,46.4589,46.4946,46.432,46.4499,90918.0
2018-08-27 10:15:00,51.98,52.0,51.91,51.91,99717.0,46.4499,46.4678,46.3874,46.3874,99717.0
2018-08-27 10:20:00,51.91,51.93,51.83,51.92,30946.0,46.3874,46.4052,46.3159,46.3963,30946.0
2018-08-27 10:25:00,51.91,51.92,51.83,51.85,28876.0,46.3874,46.3963,46.3159,46.3337,28876.0
2018-08-27 10:30:00,51.85,51.86,51.77,51.8,91313.0,46.3337,46.3427,46.2623,46.2891,91313.0
2018-08-27 10:35:00,51.8,51.81,51.7,51.71,125633.0,46.2891,46.298,46.1997,46.2086,125633.0
2018-08-27 10:40:00,51.71,51.74,51.67,51.72,68562.0,46.2086,46.2354,46.1729,46.2176,68562.0
2018-08-27 10:45:00,51.72,51.73,51.66,51.67,33400.0,46.2176,46.2265,46.164,46.1729,33400.0
2018-08-27 10:50:00,51.67,51.73,51.65,51.73,17697.0,46.1729,46.2265,46.155,46.2265,17697.0
2018-08-27 10:55:00,51.73,51.75,51.69,51.72,23556.0,46.2265,46.2444,46.1908,46.2176,23556.0
2018-08-27 11:00:00,51.73,51.73,51.63,51.64,25706.0,46.2265,46.2265,46.1372,46.1461,25706.0
2018-08-27 11:05:00,51.64,51.68,51.58,51.61,113898.0,46.1461,46.1818,46.0925,46.1193,113898.0
2018-08-27 11:10:00,51.6,51.65,51.58,51.64,57022.0,46.1103,46.155,46.0925,46.1461,57022.0
2018-08-27 11:15:00,51.65,51.66,51.57,51.58,60417.0,46.155,46.164,46.0835,46.0925,60417.0
2018-08-27 11:20:00,51.58,51.62,51.57,51.62,11860.0,46.0925,46.1282,46.0835,46.1282,11860.0
2018-08-27 11:25:00,51.62,51.68,51.6,51.65,18411.0,46.1282,46.1818,46.1103,46.155,18411.0
2018-08-27 11:30:00,51.65,51.7,51.65,51.66,27230.0,46.155,46.1997,46.155,46.164,27230.0
2018-08-27 11:35:00,51.67,51.69,51.62,51.62,43856.0,46.1729,46.1908,46.1282,46.1282,43856.0
2018-08-27 11:40:00,51.62,51.65,51.61,51.64,17950.0,46.1282,46.155,46.1193,46.1461,17950.0
2018-08-27 11:45:00,51.63,51.73,51.63,51.72,172417.0,46.1372,46.2265,46.1372,46.2176,172417.0
2018-08-27 11:50:00,51.72,51.78,51.72,51.73,33118.0,46.2176,46.2712,46.2176,46.2265,33118.0
2018-08-27 11:55:00,51.72,51.76,51.71,51.75,45856.0,46.2176,46.2533,46.2086,46.2444,45856.0
2018-08-27 12:00:00,51.75,51.75,51.7,51.71,42230.0,46.2444,46.2444,46.1997,46.2086,42230.0
2018-08-27 12:05:00,51.71,51.71,51.69,51.7,22011.0,46.2086,46.2086,46.1908,46.1997,22011.0
2018-08-27 12:10:00,51.7,51.71,51.67,51.67,37193.0,46.1997,46.2086,46.1729,46.1729,37193.0
2018-08-27 12:15:00,51.67,51.71,51.66,51.68,14058.0,46.1729,46.2086,46.164,46.1818,14058.0
2018-08-27 12:20:00,51.68,51.7,51.67,51.67,15902.0,46.1818,46.1997,46.1729,46.1729,15902.0
2018-08-27 12:25:00,51.67,51.67,51.63,51.63,25035.0,46.1729,46.1729,46.1372,46.1372,25035.0
2018-08-27 12:30:00,51.64,51.68,51.64,51.64,24402.0,46.1461,46.1818,46.1461,46.1461,24402.0
2018-08-27 12:35:00,51.65,51.7,51.65,51.67,92521.0,46.155,46.1997,46.155,46.1729,92521.0
2018-08-27 12:40:00,51.67,51.69,51.66,51.68,20223.0,46.1729,46.1908,46.164,46.1818,20223.0
2018-08-27 12:45:00,51.68,51.71,51.65,51.71,83532.0,46.1818,46.2086,46.155,46.2086,83532.0
2018-08-27 12:50:00,51.71,51.72,51.68,51.68,26991.0,46.2086,46.2176,46.1818,46.1818,26991.0
2018-08-27 12:55:00,51.68,51.7,51.67,51.7,16739.0,46.1818,46.1997,46.1729,46.1997,16739.0
2018-08-27 13:00:00,51.69,51.69,51.65,51.66,20749.0,46.1908,46.1908,46.155,46.164,20749.0
2018-08-27 13:05:00,51.65,51.65,51.57,51.59,21292.0,46.155,46.155,46.0835,46.1014,21292.0
2018-08-27 13:10:00,51.59,51.63,51.58,51.62,19664.0,46.1014,46.1372,46.0925,46.1282,19664.0
2018-08-27 13:15:00,51.63,51.66,51.62,51.62,20280.0,46.1372,46.164,46.1282,46.1282,20280.0
2018-08-27 13:20:00,51.62,51.64,51.58,51.6,26427.0,46.1282,46.1461,46.0925,46.1103,26427.0
2018-08-27 13:25:00,51.6,51.61,51.59,51.6,17483.0,46.1103,46.1193,46.1014,46.1103,17483.0
2018-08-27 13:30:00,51.6,51.64,51.59,51.64,17360.0,46.1103,46.1461,46.1014,46.1461,17360.0
2018-08-27 13:35:00,51.65,51.69,51.64,51.68,17401.0,46.155,46.1908,46.1461,46.1818,17401.0
2018-08-27 13:40:00,51.67,51.67,51.62,51.64,25299.0,46.1729,46.1729,46.1282,46.1461,25299.0
2018-08-27 13:45:00,51.63,51.65,51.61,51.61,20614.0,46.1372,46.155,46.1193,46.1193,20614.0
2018-08-27 13:50:00,51.61,51.65,51.59,51.65,50905.0,46.1193,46.155,46.1014,46.155,50905.0
2018-08-27 13:55:00,51.65,51.69,51.64,51.68,14261.0,46.155,46.1908,46.1461,46.1818,14261.0
2018-08-27 14:00:00,51.68,51.69,51.64,51.65,17552.0,46.1818,46.1908,46.1461,46.155,17552.0
2018-08-27 14:05:00,51.65,51.68,51.63,51.67,29841.0,46.155,46.1818,46.1372,46.1729,29841.0
2018-08-27 14:10:00,51.67,51.67,51.63,51.65,82162.0,46.1729,46.1729,46.1372,46.155,82162.0
2018-08-27 14:15:00,51.65,51.66,51.59,51.59,18520.0,46.155,46.164,46.1014,46.1014,18520.0
2018-08-27 14:20:00,51.6,51.62,51.58,51.6,22644.0,46.1103,46.1282,46.0925,46.1103,22644.0
2018-08-27 14:25:00,51.6,51.63,51.59,51.63,15131.0,46.1103,46.1372,46.1014,46.1372,15131.0
2018-08-27 14:30:00,51.63,51.64,51.59,51.63,56198.0,46.1372,46.1461,46.1014,46.1372,56198.0
2018-08-27 14:35:00,51.62,51.64,51.59,51.6,12832.0,46.1282,46.1461,46.1014,46.1103,12832.0
2018-08-27 14:40:00,51.6,51.6,51.54,51.54,55089.0,46.1103,46.1103,46.0567,46.0567,55089.0
2018-08-27 14:45:00,51.54,51.54,51.49,51.53,29451.0,46.0567,46.0567,46.012,46.0478,29451.0
2018-08-27 14:50:00,51.52,51.52,51.48,51.48,27983.0,46.0389,46.0389,46.0031,46.0031,27983.0
2018-08-27 14:55:00,51.49,51.51,51.49,51.5,84972.0,46.012,46.0299,46.012,46.021,84972.0
2018-08-27 15:00:00,51.5,51.51,51.48,51.49,36638.0,46.021,46.0299,46.0031,46.012,36638.0
2018-08-27 15:05:00,51.49,51.5,51.46,51.49,51716.0,46.012,46.021,45.9852,46.012,51716.0
2018-08-27 15:10:00,51.48,51.49,51.43,51.45,66949.0,46.0031,46.012,45.9584,45.9763,66949.0
2018-08-27 15:15:00,51.44,51.44,51.4,51.41,38640.0,45.9674,45.9674,45.9316,45.9406,38640.0
2018-08-27 15:20:00,51.41,51.43,51.4,51.42,36109.0,45.9406,45.9584,45.9316,45.9495,36109.0
2018-08-27 15:25:00,51.43,51.47,51.42,51.47,32201.0,45.9584,45.9942,45.9495,45.9942,32201.0
2018-08-27 15:30:00,51.46,51.48,51.45,51.47,44877.0,45.9852,46.0031,45.9763,45.9942,44877.0
2018-08-27 15:35:00,51.47,51.49,51.45,51.47,53354.0,45.9942,46.012,45.9763,45.9942,53354.0
2018-08-27 15:40:00,51.47,51.5,51.46,51.5,66391.0,45.9942,46.021,45.9852,46.021,66391.0
2018-08-27 15:45:00,51.5,51.51,51.47,51.49,92400.0,46.021,46.0299,45.9942,46.012,92400.0
2018-08-27 15:50:00,51.49,51.49,51.44,51.46,197902.0,46.012,46.012,45.9674,45.9852,197902.0
2018-08-27 15:55:00,51.46,51.51,51.44,51.51,728509.0,45.9852,46.0299,45.9674,46.0299,728509.0
2018-08-28 09:30:00,51.84,51.94,51.62,51.65,118572.0,46.3248,46.4142,46.1282,46.155,118572.0
2018-08-28 09:35:00,51.65,51.79,51.61,51.79,71727.0,46.155,46.2801,46.1193,46.2801,71727.0
2018-08-28 09:40:00,51.8,51.84,51.74,51.74,44026.0,46.2891,46.3248,46.2354,46.2354,44026.0
2018-08-28 09:45:00,51.75,51.75,51.64,51.66,63778.0,46.2444,46.2444,46.1461,46.164,63778.0
2018-08-28 09:50:00,51.65,51.69,51.59,51.68,87723.0,46.155,46.1908,46.1014,46.1818,87723.0
2018-08-28 09:55:00,51.68,51.75,51.67,51.67,54878.0,46.1818,46.2444,46.1729,46.1729,54878.0
2018-08-28 10:00:00,51.67,51.73,51.67,51.69,24185.0,46.1729,46.2265,46.1729,46.1908,24185.0
2018-08-28 10:05:00,51.69,51.74,51.66,51.7,51602.0,46.1908,46.2354,46.164,46.1997,51602.0
2018-08-28 10:10:00,51.7,51.75,51.68,51.69,72854.0,46.1997,46.2444,46.1818,46.1908,72854.0
2018-08-28 10:15:00,51.7,51.7,51.63,51.64,66254.0,46.1997,46.1997,46.1372,46.1461,66254.0
2018-08-28 10:20:00,51.63,51.7,51.58,51.69,283969.0,46.1372,46.1997,46.0925,46.1908,283969.0
2018-08-28 10:25:00,51.69,51.72,51.66,51.68,106147.0,46.1908,46.2176,46.164,46.1818,106147.0
2018-08-28 10:30:00,51.67,51.69,51.6,51.61,39432.0,46.1729,46.1908,46.1103,46.1193,39432.0
2018-08-28 10:35:00,51.61,51.67,51.59,51.65,38126.0,46.1193,46.1729,46.1014,46.155,38126.0
2018-08-28 10:40:00,51.65,51.65,51.59,51.61,47791.0,46.155,46.155,46.1014,46.1193,47791.0
2018-08-28 10:45:00,51.61,51.68,51.59,51.66,46924.0,46.1193,46.1818,46.1014,46.164,46924.0
2018-08-28 10:50:00,51.66,51.74,51.64,51.73,58829.0,46.164,46.2354,46.1461,46.2265,58829.0
2018-08-28 10:55:00,51.71,51.74,51.68,51.7,78074.0,46.2086,46.2354,46.1818,46.1997,78074.0
2018-08-28 11:00:00,51.7,51.7,51.62,51.66,45695.0,46.1997,46.1997,46.1282,46.164,45695.0
2018-08-28 11:05:00,51.65,51.66,51.61,51.61,33993.0,46.155,46.164,46.1193,46.1193,33993.0
2018-08-28 11:10:00,51.62,51.72,51.62,51.69,40765.0,46.1282,46.2176,46.1282,46.1908,40765.0
2018-08-28 11:15:00,51.68,51.74,51.67,51.69,40460.0,46.1818,46.2354,46.1729,46.1908,40460.0
2018-08-28 11:20:00,51.69,51.72,51.66,51.7,48223.0,46.1908,46.2176,46.164,46.1997,48223.0
2018-08-28 11:25:00,51.7,51.73,51.69,51.71,47297.0,46.1997,46.2265,46.1908,46.2086,47297.0
2018-08-28 11:30:00,51.71,51.73,51.66,51.66,143663.0,46.2086,46.2265,46.164,46.164,143663.0
2018-08-28 11:35:00,51.66,51.67,51.57,51.59,67569.0,46.164,46.1729,46.0835,46.1014,67569.0
2018-08-28 11:40:00,51.58,51.62,51.57,51.59,107600.0,46.0925,46.1282,46.0835,46.1014,107600.0
2018-08-28 11:45:00,51.59,51.64,51.57,51.57,33357.0,46.1014,46.1461,46.0835,46.0835,33357.0
2018-08-28 11:50:00,51.56,51.59,51.51,51.54,61275.0,46.0746,46.1014,46.0299,46.0567,61275.0
2018-08-28 11:55:00,51.53,51.54,51.44,51.46,49071.0,46.0478,46.0567,45.9674,45.9852,49071.0
2018-08-28 12:00:00,51.46,51.46,51.43,51.45,134909.0,45.9852,45.9852,45.9584,45.9763,134909.0
2018-08-28 12:05:00,51.45,51.5,51.44,51.47,87881.0,45.9763,46.021,45.9674,45.9942,87881.0
2018-08-28 12:10:00,51.47,51.56,51.47,51.55,22822.0,45.9942,46.0746,45.9942,46.0657,22822.0
2018-08-28 12:15:00,51.56,51.6,51.55,51.6,26288.0,46.0746,46.1103,46.0657,46.1103,26288.0
2018-08-28 12:20:00,51.6,51.65,51.6,51.64,18249.0,46.1103,46.155,46.1103,46.1461,18249.0
2018-08-28 12:25:00,51.64,51.64,51.6,51.61,21011.0,46.1461,46.1461,46.1103,46.1193,21011.0
2018-08-28 12:30:00,51.61,51.63,51.59,51.61,32215.0,46.1193,46.1372,46.1014,46.1193,32215.0
2018-08-28 12:35:00,51.61,51.65,51.6,51.62,33813.0,46.1193,46.155,46.1103,46.1282,33813.0
2018-08-28 12:40:00,51.62,51.65,51.62,51.64,21579.0,46.1282,46.155,46.1282,46.1461,21579.0
2018-08-28 12:45:00,51.64,51.67,51.64,51.67,21349.0,46.1461,46.1729,46.1461,46.1729,21349.0
2018-08-28 12:50:00,51.68,51.68,51.65,51.65,31371.0,46.1818,46.1818,46.155,46.155,31371.0
2018-08-28 12:55:00,51.65,51.68,51.65,51.68,32169.0,46.155,46.1818,46.155,46.1818,32169.0
2018-08-28 13:00:00,51.69,51.73,51.67,51.72,46526.0,46.1908,46.2265,46.1729,46.2176,46526.0
2018-08-28 13:05:00,51.73,51.73,51.7,51.71,83533.0,46.2265,46.2265,46.1997,46.2086,83533.0
2018-08-28 13:10:00,51.72,51.75,51.71,51.75,32753.0,46.2176,46.2444,46.2086,46.2444,32753.0
2018-08-28 13:15:00,51.75,51.78,51.74,51.77,21180.0,46.2444,46.2712,46.2354,46.2623,21180.0
2018-08-28 13:20:00,51.76,51.78,51.75,51.75,22559.0,46.2533,46.2712,46.2444,46.2444,22559.0
2018-08-28 13:25:00,51.74,51.75,51.69,51.71,26127.0,46.2354,46.2444,46.1908,46.2086,26127.0
2018-08-28 13:30:00,51.7,51.73,51.69,51.73,24342.0,46.1997,46.2265,46.1908,46.2265,24342.0
2018-08-28 13:35:00,51.73,51.77,51.72,51.77,12533.0,46.2265,46.2623,46.2176,46.2623,12533.0
2018-08-28 13:40:00,51.77,51.81,51.76,51.8,14537.0,46.2623,46.298,46.2533,46.2891,14537.0
2018-08-28 13:45:00,51.79,51.81,51.77,51.78,26532.0,46.2801,46.298,46.2623,46.2712,26532.0
2018-08-28 13:50:00,51.77,51.79,51.76,51.76,46971.0,46.2623,46.2801,46.2533,46.2533,46971.0
2018-08-28 13:55:00,51.76,51.79,51.75,51.78,77304.0,46.2533,46.2801,46.2444,46.2712,77304.0
2018-08-28 14:00:00,51.78,51.84,51.78,51.84,73301.0,46.2712,46.3248,46.2712,46.3248,73301.0
2018-08-28 14:05:00,51.84,51.88,51.83,51.87,40431.0,46.3248,46.3606,46.3159,46.3516,40431.0
2018-08-28 14:10:00,51.87,51.89,51.84,51.88,39698.0,46.3516,46.3695,46.3248,46.3606,39698.0
2018-08-28 14:15:00,51.87,51.88,51.85,51.86,22260.0,46.3516,46.3606,46.3337,46.3427,22260.0
2018-08-28 14:20:00,51.86,51.87,51.84,51.86,24304.0,46.3427,46.3516,46.3248,46.3427,24304.0
2018-08-28 14:25:00,51.86,51.88,51.84,51.87,17916.0,46.3427,46.3606,46.3248,46.3516,17916.0
2018-08-28 14:30:00,51.87,51.89,51.86,51.89,33215.0,46.3516,46.3695,46.3427,46.3695,33215.0
2018-08-28 14:35:00,51.88,51.88,51.8,51.8,23636.0,46.3606,46.3606,46.2891,46.2891,23636.0
2018-08-28 14:40:00,51.8,51.84,51.79,51.83,29480.0,46.2891,46.3248,46.2801,46.3159,29480.0
2018-08-28 14:45:00,51.82,51.86,51.82,51.83,28206.0,46.3069,46.3427,46.3069,46.3159,28206.0
2018-08-28 14:50:00,51.83,51.85,51.82,51.84,15883.0,46.3159,46.3337,46.3069,46.3248,15883.0
2018-08-28 14:55:00,51.84,51.87,51.83,51.86,42944.0,46.3248,46.3516,46.3159,46.3427,42944.0
2018-08-28 15:00:00,51.86,51.88,51.84,51.87,123383.0,46.3427,46.3606,46.3248,46.3516,123383.0
2018-08-28 15:05:00,51.86,51.92,51.86,51.89,25260.0,46.3427,46.3963,46.3427,46.3695,25260.0
2018-08-28 15:10:00,51.9,51.93,51.89,51.92,46351.0,46.3784,46.4052,46.3695,46.3963,46351.0
2018-08-28 15:15:00,51.93,51.94,51.91,51.91,35795.0,46.4052,46.4142,46.3874,46.3874,35795.0
2018-08-28 15:20:00,51.91,51.91,51.88,51.89,42699.0,46.3874,46.3874,46.3606,46.3695,42699.0
2018-08-28 15:25:00,51.9,51.91,51.88,51.89,36464.0,46.3784,46.3874,46.3606,46.3695,36464.0
2018-08-28 15:30:00,51.89,51.9,51.87,51.9,45547.0,46.3695,46.3784,46.3516,46.3784,45547.0
2018-08-28 15:35:00,51.9,51.91,51.87,51.88,113924.0,46.3784,46.3874,46.3516,46.3606,113924.0
2018-08-28 15:40:00,51.88,51.88,51.8,51.81,92011.0,46.3606,46.3606,46.2891,46.298,92011.0
2018-08-28 15:45:00,51.81,51.82,51.79,51.8,91889.0,46.298,46.3069,46.2801,46.2891,91889.0
2018-08-28 15:50:00,51.8,51.81,51.76,51.8,225419.0,46.2891,46.298,46.2533,46.2891,225419.0
2018-08-28 15:55:00,51.8,51.86,51.79,51.85,676848.0,46.2891,46.3427,46.2801,46.3337,676848.0
2018-08-29 09:30:00,51.76,51.77,51.43,51.45,103913.0,46.2533,46.2623,45.9584,45.9763,103913.0
2018-08-29 09:35:00,51.45,51.45,51.23,51.28,142920.0,45.9763,45.9763,45.7797,45.8244,142920.0
2018-08-29 09:40:00,51.27,51.27,51.07,51.19,115093.0,45.8155,45.8155,45.6367,45.744,115093.0
2018-08-29 09:45:00,51.2,51.29,51.13,51.25,213254.0,45.7529,45.8333,45.6903,45.7976,213254.0
2018-08-29 09:50:00,51.26,51.38,51.23,51.37,87578.0,45.8065,45.9137,45.7797,45.9048,87578.0
2018-08-29 09:55:00,51.38,51.42,51.28,51.29,81290.0,45.9137,45.9495,45.8244,45.8333,81290.0
2018-08-29 10:00:00,51.28,51.31,51.16,51.27,364190.0,45.8244,45.8512,45.7172,45.8155,364190.0
2018-08-29 10:05:00,51.27,51.3,51.2,51.23,102599.0,45.8155,45.8423,45.7529,45.7797,102599.0
2018-08-29 10:10:00,51.23,51.26,51.14,51.15,33305.0,45.7797,45.8065,45.6993,45.7082,33305.0
2018-08-29 10:15:00,51.16,51.16,51.09,51.14,151620.0,45.7172,45.7172,45.6546,45.6993,151620.0
2018-08-29 10:20:00,51.14,51.19,51.1,51.16,41156.0,45.6993,45.744,45.6635,45.7172,41156.0
2018-08-29 10:25:00,51.17,51.2,51.13,51.2,37233.0,45.7261,45.7529,45.6903,45.7529,37233.0
2018-08-29 10:30:00,51.21,51.3,51.21,51.26,47851.0,45.7618,45.8423,45.7618,45.8065,47851.0
2018-08-29 10:35:00,51.25,51.3,51.24,51.3,46165.0,45.7976,45.8423,45.7886,45.8423,46165.0
2018-08-29 10:40:00,51.3,51.33,51.27,51.31,33251.0,45.8423,45.8691,45.8155,45.8512,33251.0
2018-08-29 10:45:00,51.31,51.35,51.29,51.34,52035.0,45.8512,45.8869,45.8333,45.878,52035.0
2018-08-29 10:50:00,51.34,51.36,51.32,51.33,25629.0,45.878,45.8959,45.8601,45.8691,25629.0
2018-08-29 10:55:00,51.33,51.34,51.3,51.31,37380.0,45.8691,45.878,45.8423,45.8512,37380.0
2018-08-29 11:00:00,51.31,51.37,51.31,51.37,36225.0,45.8512,45.9048,45.8512,45.9048,36225.0
2018-08-29 11:05:00,51.36,51.4,51.35,51.4,17452.0,45.8959,45.9316,45.8869,45.9316,17452.0
2018-08-29 11:10:00,51.4,51.49,51.39,51.48,61700.0,45.9316,46.012,45.9227,46.0031,61700.0
2018-08-29 11:15:00,51.48,51.54,51.46,51.48,79003.0,46.0031,46.0567,45.9852,46.0031,79003.0
2018-08-29 11:20:00,51.48,51.49,51.45,51.45,19930.0,46.0031,46.012,45.9763,45.9763,19930.0
2018-08-29 11:25:00,51.45,51.5,51.43,51.48,317667.0,45.9763,46.021,45.9584,46.0031,317667.0
2018-08-29 11:30:00,51.48,51.51,51.44,51.46,35068.0,46.0031,46.0299,45.9674,45.9852,35068.0
2018-08-29 11:35:00,51.45,51.47,51.42,51.45,140369.0,45.9763,45.9942,45.9495,45.9763,140369.0
2018-08-29 11:40:00,51.45,51.46,51.4,51.41,23763.0,45.9763,45.9852,45.9316,45.9406,23763.0
2018-08-29 11:45:00,51.41,51.44,51.4,51.44,31175.0,45.9406,45.9674,45.9316,45.9674,31175.0
2018-08-29 11:50:00,51.45,51.49,51.45,51.48,75912.0,45.9763,46.012,45.9763,46.0031,75912.0
2018-08-29 11:55:00,51.47,51.51,51.45,51.51,23518.0,45.9942,46.0299,45.9763,46.0299,23518.0
2018-08-29 12:00:00,51.52,51.54,51.48,51.5,19709.0,46.0389,46.0567,46.0031,46.021,19709.0
2018-08-29 12:05:00,51.5,51.61,51.49,51.61,35930.0,46.021,46.1193,46.012,46.1193,35930.0
2018-08-29 12:10:00,51.61,51.65,51.61,51.62,23442.0,46.1193,46.155,46.1193,46.1282,23442.0
2018-08-29 12:15:00,51.63,51.7,51.62,51.7,19626.0,46.1372,46.1997,46.1282,46.1997,19626.0
2018-08-29 12:20:00,51.7,51.71,51.66,51.69,125639.0,46.1997,46.2086,46.164,46.1908,125639.0
2018-08-29 12:25:00,51.68,51.76,51.67,51.73,40526.0,46.1818,46.2533,46.1729,46.2265,40526.0
2018-08-29 12:30:00,51.73,51.79,51.73,51.75,26099.0,46.2265,46.2801,46.2265,46.2444,26099.0
2018-08-29 12:35:00,51.75,51.78,51.73,51.75,40018.0,46.2444,46.2712,46.2265,46.2444,40018.0
2018-08-29 12:40:00,51.75,51.76,51.69,51.7,70832.0,46.2444,46.2533,46.1908,46.1997,70832.0
2018-08-29 12:45:00,51.7,51.76,51.69,51.75,68174.0,46.1997,46.2533,46.1908,46.2444,68174.0
2018-08-29 12:50:00,51.76,51.76,51.69,51.69,71307.0,46.2533,46.2533,46.1908,46.1908,71307.0
2018-08-29 12:55:00,51.69,51.69,51.61,51.62,46834.0,46.1908,46.1908,46.1193,46.1282,46834.0
2018-08-29 13:00:00,51.62,51.65,51.61,51.62,81158.0,46.1282,46.155,46.1193,46.1282,81158.0
2018-08-29 13:05:00,51.62,51.65,51.61,51.61,49349.0,46.1282,46.155,46.1193,46.1193,49349.0
2018-08-29 13:10:00,51.61,51.64,51.61,51.63,28129.0,46.1193,46.1461,46.1193,46.1372,28129.0
2018-08-29 13:15:00,51.62,51.63,51.56,51.57,30870.0,46.1282,46.1372,46.0746,46.0835,30870.0
2018-08-29 13:20:00,51.58,51.58,51.56,51.57,16808.0,46.0925,46.0925,46.0746,46.0835,16808.0
2018-08-29 13:25:00,51.56,51.6,51.56,51.59,37360.0,46.0746,46.1103,46.0746,46.1014,37360.0
2018-08-29 13:30:00,51.58,51.61,51.57,51.61,30061.0,46.0925,46.1193,46.0835,46.1193,30061.0
2018-08-29 13:35:00,51.62,51.64,51.61,51.64,25551.0,46.1282,46.1461,46.1193,46.1461,25551.0
2018-08-29 13:40:00,51.63,51.66,51.62,51.65,10723.0,46.1372,46.164,46.1282,46.155,10723.0
2018-08-29 13:45:00,51.66,51.68,51.65,51.65,9729.0,46.164,46.1818,46.155,46.155,9729.0
2018-08-29 13:50:00,51.65,51.68,51.63,51.66,68481.0,46.155,46.1818,46.1372,46.164,68481.0
2018-08-29 13:55:00,51.66,51.67,51.63,51.64,25653.0,46.164,46.1729,46.1372,46.1461,25653.0
2018-08-29 14:00:00,51.63,51.69,51.62,51.69,17590.0,46.1372,46.1908,46.1282,46.1908,17590.0
2018-08-29 14:05:00,51.69,51.7,51.66,51.7,14858.0,46.1908,46.1997,46.164,46.1997,14858.0
2018-08-29 14:10:00,51.7,51.71,51.67,51.71,14250.0,46.1997,46.2086,46.1729,46.2086,14250.0
2018-08-29 14:15:00,51.71,51.77,51.71,51.77,50382.0,46.2086,46.2623,46.2086,46.2623,50382.0
2018-08-29 14:20:00,51.77,51.77,51.7,51.73,60982.0,46.2623,46.2623,46.1997,46.2265,60982.0
2018-08-29 14:25:00,51.73,51.74,51.69,51.71,19601.0,46.2265,46.2354,46.1908,46.2086,19601.0
2018-08-29 14:30:00,51.71,51.74,51.7,51.73,14840.0,46.2086,46.2354,46.1997,46.2265,14840.0
2018-08-29 14:35:00,51.74,51.78,51.73,51.74,23596.0,46.2354,46.2712,46.2265,46.2354,23596.0
2018-08-29 14:40:00,51.74,51.75,51.68,51.69,147001.0,46.2354,46.2444,46.1818,46.1908,147001.0
2018-08-29 14:45:00,51.69,51.72,51.68,51.72,26313.0,46.1908,46.2176,46.1818,46.2176,26313.0
2018-08-29 14:50:00,51.71,51.72,51.7,51.71,20620.0,46.2086,46.2176,46.1997,46.2086,20620.0
2018-08-29 14:55:00,51.71,51.71,51.67,51.67,24944.0,46.2086,46.2086,46.1729,46.1729,24944.0
2018-08-29 15:00:00,51.67,51.7,51.67,51.69,38506.0,46.1729,46.1997,46.1729,46.1908,38506.0
2018-08-29 15:05:00,51.69,51.73,51.67,51.73,52438.0,46.1908,46.2265,46.1729,46.2265,52438.0
2018-08-29 15:10:00,51.73,51.75,51.71,51.73,27542.0,46.2265,46.2444,46.2086,46.2265,27542.0
2018-08-29 15:15:00,51.73,51.76,51.73,51.76,13176.0,46.2265,46.2533,46.2265,46.2533,13176.0
2018-08-29 15:20:00,51.76,51.77,51.73,51.73,35427.0,46.2533,46.2623,46.2265,46.2265,35427.0
2018-08-29 15:25:00,51.74,51.75,51.72,51.73,25267.0,46.2354,46.2444,46.2176,46.2265,25267.0
2018-08-29 15:30:00,51.73,51.77,51.72,51.76,28278.0,46.2265,46.2623,46.2176,46.2533,28278.0
2018-08-29 15:35:00,51.76,51.79,51.76,51.78,32101.0,46.2533,46.2801,46.2533,46.2712,32101.0
2018-08-29 15:40:00,51.78,51.79,51.75,51.75,62052.0,46.2712,46.2801,46.2444,46.2444,62052.0
2018-08-29 15:45:00,51.75,51.79,51.74,51.79,77089.0,46.2444,46.2801,46.2354,46.2801,77089.0
2018-08-29 15:50:00,51.79,51.79,51.74,51.75,131755.0,46.2801,46.2801,46.2354,46.2444,131755.0
2018-08-29 15:55:00,51.75,51.75,51.72,51.73,401985.0,46.2444,46.2444,46.2176,46.2265,401985.0
2018-08-30 09:30:00,51.55,51.91,51.53,51.77,229127.0,46.0657,46.3874,46.0478,46.2623,229127.0
2018-08-30 09:35:00,51.77,51.83,51.69,51.7,77079.0,46.2623,46.3159,46.1908,46.1997,77079.0
2018-08-30 09:40:00,51.71,51.79,51.6,51.72,62746.0,46.2086,46.2801,46.1103,46.2176,62746.0
2018-08-30 09:45:00,51.73,51.76,51.61,51.66,85778.0,46.2265,46.2533,46.1193,46.164,85778.0
2018-08-30 09:50:00,51.65,51.72,51.63,51.68,40631.0,46.155,46.2176,46.1372,46.1818,40631.0
2018-08-30 09:55:00,51.68,51.72,51.63,51.71,50650.0,46.1818,46.2176,46.1372,46.2086,50650.0
2018-08-30 10:00:00,51.7,51.8,51.68,51.77,29283.0,46.1997,46.2891,46.1818,46.2623,29283.0
2018-08-30 10:05:00,51.76,51.82,51.71,51.77,48809.0,46.2533,46.3069,46.2086,46.2623,48809.0
2018-08-30 10:10:00,51.76,51.82,51.66,51.82,75822.0,46.2533,46.3069,46.164,46.3069,75822.0
2018-08-30 10:15:00,51.81,51.88,51.76,51.85,68352.0,46.298,46.3606,46.2533,46.3337,68352.0
2018-08-30 10:20:00,51.84,51.88,51.75,51.82,75318.0,46.3248,46.3606,46.2444,46.3069,75318.0
2018-08-30 10:25:00,51.81,51.83,51.75,51.77,44072.0,46.298,46.3159,46.2444,46.2623,44072.0
2018-08-30 10:30:00,51.77,51.81,51.7,51.78,56509.0,46.2623,46.298,46.1997,46.2712,56509.0
2018-08-30 10:35:00,51.78,51.83,51.75,51.78,31596.0,46.2712,46.3159,46.2444,46.2712,31596.0
2018-08-30 10:40:00,51.78,51.82,51.76,51.8,19515.0,46.2712,46.3069,46.2533,46.2891,19515.0
2018-08-30 10:45:00,51.8,51.91,51.79,51.87,76874.0,46.2891,46.3874,46.2801,46.3516,76874.0
2018-08-30 10:50:00,51.87,51.88,51.78,51.81,23516.0,46.3516,46.3606,46.2712,46.298,23516.0
2018-08-30 10:55:00,51.82,51.84,51.79,51.79,17100.0,46.3069,46.3248,46.2801,46.2801,17100.0
2018-08-30 11:00:00,51.81,51.83,51.74,51.74,23193.0,46.298,46.3159,46.2354,46.2354,23193.0
2018-08-30 11:05:00,51.74,51.78,51.66,51.67,62856.0,46.2354,46.2712,46.164,46.1729,62856.0
2018-08-30 11:10:00,51.68,51.74,51.68,51.73,22924.0,46.1818,46.2354,46.1818,46.2265,22924.0
2018-08-30 11:15:00,51.73,51.75,51.65,51.65,19817.0,46.2265,46.2444,46.155,46.155,19817.0
2018-08-30 11:20:00,51.64,51.66,51.6,51.62,68582.0,46.1461,46.164,46.1103,46.1282,68582.0
2018-08-30 11:25:00,51.63,51.64,51.58,51.62,75381.0,46.1372,46.1461,46.0925,46.1282,75381.0
2018-08-30 11:30:00,51.62,51.65,51.61,51.64,13476.0,46.1282,46.155,46.1193,46.1461,13476.0
2018-08-30 11:35:00,51.64,51.66,51.61,51.64,22763.0,46.1461,46.164,46.1193,46.1461,22763.0
2018-08-30 11:40:00,51.65,51.65,51.59,51.6,32532.0,46.155,46.155,46.1014,46.1103,32532.0
2018-08-30 11:45:00,51.6,51.6,51.55,51.57,153980.0,46.1103,46.1103,46.0657,46.0835,153980.0
2018-08-30 11:50:00,51.57,51.58,51.54,51.55,52054.0,46.0835,46.0925,46.0567,46.0657,52054.0
2018-08-30 11:55:00,51.55,51.59,51.55,51.59,78087.0,46.0657,46.1014,46.0657,46.1014,78087.0
2018-08-30 12:00:00,51.59,51.6,51.54,51.57,117248.0,46.1014,46.1103,46.0567,46.0835,117248.0
2018-08-30 12:05:00,51.56,51.56,51.51,51.53,21187.0,46.0746,46.0746,46.0299,46.0478,21187.0
2018-08-30 12:10:00,51.53,51.58,51.53,51.55,19000.0,46.0478,46.0925,46.0478,46.0657,19000.0
2018-08-30 12:15:00,51.55,51.57,51.54,51.55,15897.0,46.0657,46.0835,46.0567,46.0657,15897.0
2018-08-30 12:20:00,51.55,51.57,51.5,51.53,54600.0,46.0657,46.0835,46.021,46.0478,54600.0
2018-08-30 12:25:00,51.53,51.62,51.53,51.61,19844.0,46.0478,46.1282,46.0478,46.1193,19844.0
2018-08-30 12:30:00,51.61,51.61,51.52,51.52,21178.0,46.1193,46.1193,46.0389,46.0389,21178.0
2018-08-30 12:35:00,51.52,51.52,51.48,51.51,10003.0,46.0389,46.0389,46.0031,46.0299,10003.0
2018-08-30 12:40:00,51.51,51.56,51.51,51.54,48034.0,46.0299,46.0746,46.0299,46.0567,48034.0
2018-08-30 12:45:00,51.54,51.57,51.51,51.57,20673.0,46.0567,46.0835,46.0299,46.0835,20673.0
2018-08-30 12:50:00,51.57,51.62,51.54,51.61,23672.0,46.0835,46.1282,46.0567,46.1193,23672.0
2018-08-30 12:55:00,51.61,51.66,51.61,51.66,15612.0,46.1193,46.164,46.1193,46.164,15612.0
2018-08-30 13:00:00,51.66,51.71,51.66,51.69,63223.0,46.164,46.2086,46.164,46.1908,63223.0
2018-08-30 13:05:00,51.69,51.71,51.66,51.68,112765.0,46.1908,46.2086,46.164,46.1818,112765.0
2018-08-30 13:10:00,51.68,51.71,51.66,51.68,14888.0,46.1818,46.2086,46.164,46.1818,14888.0
2018-08-30 13:15:00,51.69,51.77,51.69,51.77,322256.0,46.1908,46.2623,46.1908,46.2623,322256.0
2018-08-30 13:20:00,51.78,51.78,51.76,51.76,23981.0,46.2712,46.2712,46.2533,46.2533,23981.0
2018-08-30 13:25:00,51.76,51.83,51.75,51.82,106874.0,46.2533,46.3159,46.2444,46.3069,106874.0
2018-08-30 13:30:00,51.82,51.82,51.77,51.77,39515.0,46.3069,46.3069,46.2623,46.2623,39515.0
2018-08-30 13:35:00,51.76,51.77,51.74,51.77,21290.0,46.2533,46.2623,46.2354,46.2623,21290.0
2018-08-30 13:40:00,51.77,51.77,51.72,51.76,17774.0,46.2623,46.2623,46.2176,46.2533,17774.0
2018-08-30 13:45:00,51.76,51.78,51.75,51.77,16639.0,46.2533,46.2712,46.2444,46.2623,16639.0
2018-08-30 13:50:00,51.78,51.81,51.77,51.79,15547.0,46.2712,46.298,46.2623,46.2801,15547.0
2018-08-30 13:55:00,51.78,51.79,51.76,51.76,19065.0,46.2712,46.2801,46.2533,46.2533,19065.0
2018-08-30 14:00:00,51.76,51.77,51.69,51.72,38940.0,46.2533,46.2623,46.1908,46.2176,38940.0
2018-08-30 14:05:00,51.72,51.72,51.62,51.62,43019.0,46.2176,46.2176,46.1282,46.1282,43019.0
2018-08-30 14:10:00,51.63,51.63,51.59,51.61,13600.0,46.1372,46.1372,46.1014,46.1193,13600.0
2018-08-30 14:15:00,51.61,51.67,51.57,51.57,42645.0,46.1193,46.1729,46.0835,46.0835,42645.0
2018-08-30 14:20:00,51.57,51.62,51.52,51.54,48388.0,46.0835,46.1282,46.0389,46.0567,48388.0
2018-08-30 14:25:00,51.54,51.57,51.51,51.53,261226.0,46.0567,46.0835,46.0299,46.0478,261226.0
2018-08-30 14:30:00,51.53,51.56,51.53,51.55,9100.0,46.0478,46.0746,46.0478,46.0657,9100.0
2018-08-30 14:35:00,51.55,51.56,51.5,51.5,21900.0,46.0657,46.0746,46.021,46.021,21900.0
2018-08-30 14:40:00,51.49,51.49,51.44,51.45,15408.0,46.012,46.012,45.9674,45.9763,15408.0
2018-08-30 14:45:00,51.45,51.51,51.45,51.47,26731.0,45.9763,46.0299,45.9763,45.9942,26731.0
2018-08-30 14:50:00,51.47,51.48,51.42,51.44,38985.0,45.9942,46.0031,45.9495,45.9674,38985.0
2018-08-30 14:55:00,51.44,51.44,51.4,51.41,69518.0,45.9674,45.9674,45.9316,45.9406,69518.0
2018-08-30 15:00:00,51.41,51.42,51.37,51.39,66776.0,45.9406,45.9495,45.9048,45.9227,66776.0
2018-08-30 15:05:00,51.39,51.4,51.35,51.35,55614.0,45.9227,45.9316,45.8869,45.8869,55614.0
2018-08-30 15:10:00,51.36,51.37,51.34,51.36,21128.0,45.8959,45.9048,45.878,45.8959,21128.0
2018-08-30 15:15:00,51.35,51.36,51.33,51.35,35583.0,45.8869,45.8959,45.8691,45.8869,35583.0
2018-08-30 15:20:00,51.35,51.38,51.32,51.37,25750.0,45.8869,45.9137,45.8601,45.9048,25750.0
2018-08-30 15:25:00,51.37,51.4,51.35,51.4,25714.0,45.9048,45.9316,45.8869,45.9316,25714.0
2018-08-30 15:30:00,51.4,51.43,51.35,51.36,24364.0,45.9316,45.9584,45.8869,45.8959,24364.0
2018-08-30 15:35:00,51.36,51.37,51.32,51.35,36007.0,45.8959,45.9048,45.8601,45.8869,36007.0
2018-08-30 15:40:00,51.34,51.38,51.32,51.37,63075.0,45.878,45.9137,45.8601,45.9048,63075.0
2018-08-30 15:45:00,51.36,51.42,51.36,51.39,59795.0,45.8959,45.9495,45.8959,45.9227,59795.0
2018-08-30 15:50:00,51.38,51.4,51.36,51.39,190265.0,45.9137,45.9316,45.8959,45.9227,190265.0
2018-08-30 15:55:00,51.39,51.42,51.37,51.41,327607.0,45.9227,45.9495,45.9048,45.9406,327607.0
2018-08-31 09:30:00,51.23,51.44,51.21,51.36,44759.0,45.7797,45.9674,45.7618,45.8959,44759.0
2018-08-31 09:35:00,51.35,51.51,51.35,51.49,33143.0,45.8869,46.0299,45.8869,46.012,33143.0
2018-08-31 09:40:00,51.5,51.63,51.5,51.61,101767.0,46.021,46.1372,46.021,46.1193,101767.0
2018-08-31 09:45:00,51.6,51.64,51.54,51.63,84856.0,46.1103,46.1461,46.0567,46.1372,84856.0
2018-08-31 09:50:00,51.64,51.68,51.59,51.62,67806.0,46.1461,46.1818,46.1014,46.1282,67806.0
2018-08-31 09:55:00,51.61,51.64,51.57,51.61,18932.0,46.1193,46.1461,46.0835,46.1193,18932.0
2018-08-31 10:00:00,51.6,51.69,51.57,51.64,25669.0,46.1103,46.1908,46.0835,46.1461,25669.0
2018-08-31 10:05:00,51.65,51.7,51.61,51.61,28250.0,46.155,46.1997,46.1193,46.1193,28250.0
2018-08-31 10:10:00,51.62,51.65,51.6,51.64,22360.0,46.1282,46.155,46.1103,46.1461,22360.0
2018-08-31 10:15:00,51.64,51.74,51.64,51.72,28390.0,46.1461,46.2354,46.1461,46.2176,28390.0
2018-08-31 10:20:00,51.72,51.75,51.71,51.74,23691.0,46.2176,46.2444,46.2086,46.2354,23691.0
2018-08-31 10:25:00,51.73,51.73,51.63,51.65,76729.0,46.2265,46.2265,46.1372,46.155,76729.0
2018-08-31 10:30:00,51.66,51.68,51.64,51.65,27839.0,46.164,46.1818,46.1461,46.155,27839.0
2018-08-31 10:35:00,51.65,51.68,51.62,51.67,40333.0,46.155,46.1818,46.1282,46.1729,40333.0
2018-08-31 10:40:00,51.67,51.73,51.67,51.72,57255.0,46.1729,46.2265,46.1729,46.2176,57255.0
2018-08-31 10:45:00,51.71,51.74,51.69,51.7,20730.0,46.2086,46.2354,46.1908,46.1997,20730.0
2018-08-31 10:50:00,51.69,51.74,51.68,51.72,30109.0,46.1908,46.2354,46.1818,46.2176,30109.0
2018-08-31 10:55:00,51.72,51.77,51.71,51.74,43171.0,46.2176,46.2623,46.2086,46.2354,43171.0
2018-08-31 11:00:00,51.75,51.83,51.74,51.81,29115.0,46.2444,46.3159,46.2354,46.298,29115.0
2018-08-31 11:05:00,51.8,51.81,51.75,51.76,28829.0,46.2891,46.298,46.2444,46.2533,28829.0
2018-08-31 11:10:00,51.76,51.77,51.7,51.73,41234.0,46.2533,46.2623,46.1997,46.2265,41234.0
2018-08-31 11:15:00,51.73,51.8,51.73,51.79,39336.0,46.2265,46.2891,46.2265,46.2801,39336.0
2018-08-31 11:20:00,51.79,51.82,51.76,51.8,154510.0,46.2801,46.3069,46.2533,46.2891,154510.0
2018-08-31 11:25:00,51.8,51.81,51.78,51.79,23583.0,46.2891,46.298,46.2712,46.2801,23583.0
2018-08-31 11:30:00,51.79,51.82,51.78,51.81,21867.0,46.2801,46.3069,46.2712,46.298,21867.0
2018-08-31 11:35:00,51.81,51.84,51.79,51.84,29927.0,46.298,46.3248,46.2801,46.3248,29927.0
2018-08-31 11:40:00,51.84,51.84,51.77,51.78,24308.0,46.3248,46.3248,46.2623,46.2712,24308.0
2018-08-31 11:45:00,51.78,51.79,51.72,51.75,27633.0,46.2712,46.2801,46.2176,46.2444,27633.0
2018-08-31 11:50:00,51.74,51.75,51.68,51.71,35876.0,46.2354,46.2444,46.1818,46.2086,35876.0
2018-08-31 11:55:00,51.72,51.72,51.67,51.68,107175.0,46.2176,46.2176,46.1729,46.1818,107175.0
2018-08-31 12:00:00,51.68,51.68,51.63,51.63,30271.0,46.1818,46.1818,46.1372,46.1372,30271.0
2018-08-31 12:05:00,51.63,51.65,51.61,51.64,49595.0,46.1372,46.155,46.1193,46.1461,49595.0
2018-08-31 12:10:00,51.64,51.66,51.63,51.65,116250.0,46.1461,46.164,46.1372,46.155,116250.0
2018-08-31 12:15:00,51.65,51.68,51.65,51.68,19230.0,46.155,46.1818,46.155,46.1818,19230.0
2018-08-31 12:20:00,51.68,51.71,51.68,51.71,19839.0,46.1818,46.2086,46.1818,46.2086,19839.0
2018-08-31 12:25:00,51.72,51.72,51.67,51.72,20109.0,46.2176,46.2176,46.1729,46.2176,20109.0
2018-08-31 12:30:00,51.72,51.73,51.68,51.68,97563.0,46.2176,46.2265,46.1818,46.1818,97563.0
2018-08-31 12:35:00,51.69,51.73,51.68,51.72,28311.0,46.1908,46.2265,46.1818,46.2176,28311.0
2018-08-31 12:40:00,51.73,51.76,51.72,51.74,35736.0,46.2265,46.2533,46.2176,46.2354,35736.0
2018-08-31 12:45:00,51.74,51.77,51.73,51.74,186400.0,46.2354,46.2623,46.2265,46.2354,186400.0
2018-08-31 12:50:00,51.74,51.74,51.71,51.72,23354.0,46.2354,46.2354,46.2086,46.2176,23354.0
2018-08-31 12:55:00,51.72,51.76,51.71,51.76,18539.0,46.2176,46.2533,46.2086,46.2533,18539.0
2018-08-31 13:00:00,51.76,51.76,51.72,51.74,39472.0,46.2533,46.2533,46.2176,46.2354,39472.0
2018-08-31 13:05:00,51.73,51.74,51.7,51.74,46223.0,46.2265,46.2354,46.1997,46.2354,46223.0
2018-08-31 13:10:00,51.74,51.75,51.72,51.74,16264.0,46.2354,46.2444,46.2176,46.2354,16264.0
2018-08-31 13:15:00,51.75,51.79,51.75,51.79,9972.0,46.2444,46.2801,46.2444,46.2801,9972.0
2018-08-31 13:20:00,51.79,51.8,51.77,51.78,17596.0,46.2801,46.2891,46.2623,46.2712,17596.0
2018-08-31 13:25:00,51.78,51.8,51.75,51.77,20805.0,46.2712,46.2891,46.2444,46.2623,20805.0
2018-08-31 13:30:00,51.77,51.8,51.74,51.8,17223.0,46.2623,46.2891,46.2354,46.2891,17223.0
2018-08-31 13:35:00,51.8,51.82,51.79,51.79,17085.0,46.2891,46.3069,46.2801,46.2801,17085.0
2018-08-31 13:40:00,51.79,51.81,51.78,51.78,234281.0,46.2801,46.298,46.2712,46.2712,234281.0
2018-08-31 13:45:00,51.78,51.79,51.76,51.76,13502.0,46.2712,46.2801,46.2533,46.2533,13502.0
2018-08-31 13:50:00,51.77,51.79,51.77,51.78,21568.0,46.2623,46.2801,46.2623,46.2712,21568.0
2018-08-31 13:55:00,51.77,51.79,51.77,51.79,17003.0,46.2623,46.2801,46.2623,46.2801,17003.0
2018-08-31 14:00:00,51.8,51.81,51.76,51.77,18163.0,46.2891,46.298,46.2533,46.2623,18163.0
2018-08-31 14:05:00,51.77,51.77,51.73,51.73,18579.0,46.2623,46.2623,46.2265,46.2265,18579.0
2018-08-31 14:10:00,51.73,51.73,51.69,51.7,26475.0,46.2265,46.2265,46.1908,46.1997,26475.0
2018-08-31 14:15:00,51.69,51.75,51.69,51.75,22400.0,46.1908,46.2444,46.1908,46.2444,22400.0
2018-08-31 14:20:00,51.76,51.77,51.74,51.74,13999.0,46.2533,46.2623,46.2354,46.2354,13999.0
2018-08-31 14:25:00,51.74,51.77,51.73,51.77,15926.0,46.2354,46.2623,46.2265,46.2623,15926.0
2018-08-31 14:30:00,51.77,51.8,51.76,51.79,21116.0,46.2623,46.2891,46.2533,46.2801,21116.0
2018-08-31 14:35:00,51.78,51.79,51.77,51.77,20300.0,46.2712,46.2801,46.2623,46.2623,20300.0
2018-08-31 14:40:00,51.77,51.79,51.76,51.77,15724.0,46.2623,46.2801,46.2533,46.2623,15724.0
2018-08-31 14:45:00,51.77,51.82,51.77,51.82,21454.0,46.2623,46.3069,46.2623,46.3069,21454.0
2018-08-31 14:50:00,51.82,51.86,51.81,51.84,52718.0,46.3069,46.3427,46.298,46.3248,52718.0
2018-08-31 14:55:00,51.84,51.91,51.84,51.9,116498.0,46.3248,46.3874,46.3248,46.3784,116498.0
2018-08-31 15:00:00,51.9,51.92,51.87,51.9,241850.0,46.3784,46.3963,46.3516,46.3784,241850.0
2018-08-31 15:05:00,51.9,51.91,51.88,51.89,83777.0,46.3784,46.3874,46.3606,46.3695,83777.0
2018-08-31 15:10:00,51.89,51.93,51.88,51.92,70803.0,46.3695,46.4052,46.3606,46.3963,70803.0
2018-08-31 15:15:00,51.91,51.97,51.91,51.97,156865.0,46.3874,46.441,46.3874,46.441,156865.0
2018-08-31 15:20:00,51.97,51.98,51.89,51.9,225451.0,46.441,46.4499,46.3695,46.3784,225451.0
2018-08-31 15:25:00,51.9,51.93,51.9,51.9,147053.0,46.3784,46.4052,46.3784,46.3784,147053.0
2018-08-31 15:30:00,51.9,51.96,51.89,51.96,132712.0,46.3784,46.432,46.3695,46.432,132712.0
2018-08-31 15:35:00,51.96,51.97,51.94,51.97,119584.0,46.432,46.441,46.4142,46.441,119584.0
2018-08-31 15:40:00,51.96,51.97,51.92,51.97,132592.0,46.432,46.441,46.3963,46.441,132592.0
2018-08-31 15:45:00,51.97,52.0,51.96,52.0,172570.0,46.441,46.4678,46.432,46.4678,172570.0
2018-08-31 15:50:00,52.0,52.05,52.0,52.03,471122.0,46.4678,46.5125,46.4678,46.4946,471122.0
2018-08-31 15:55:00,52.03,52.07,52.02,52.04,632742.0,46.4946,46.5303,46.4857,46.5035,632742.0
2018-09-04 09:30:00,52.15,52.24,51.99,52.07,319739.0,46.6018,46.6823,46.4589,46.5303,319739.0
2018-09-04 09:35:00,52.08,52.1,51.86,51.87,153111.0,46.5393,46.5571,46.3427,46.3516,153111.0
2018-09-04 09:40:00,51.85,51.86,51.74,51.78,191188.0,46.3337,46.3427,46.2354,46.2712,191188.0
2018-09-04 09:45:00,51.79,51.83,51.76,51.76,46521.0,46.2801,46.3159,46.2533,46.2533,46521.0
2018-09-04 09:50:00,51.76,51.89,51.74,51.89,115746.0,46.2533,46.3695,46.2354,46.3695,115746.0
2018-09-04 09:55:00,51.9,51.95,51.87,51.88,49732.0,46.3784,46.4231,46.3516,46.3606,49732.0
2018-09-04 10:00:00,51.88,51.99,51.85,51.98,60193.0,46.3606,46.4589,46.3337,46.4499,60193.0
2018-09-04 10:05:00,51.99,52.01,51.95,51.98,74828.0,46.4589,46.4767,46.4231,46.4499,74828.0
2018-09-04 10:10:00,51.98,52.07,51.97,52.06,72558.0,46.4499,46.5303,46.441,46.5214,72558.0
2018-09-04 10:15:00,52.05,52.09,52.02,52.03,54164.0,46.5125,46.5482,46.4857,46.4946,54164.0
2018-09-04 10:20:00,52.03,52.07,52.01,52.03,112366.0,46.4946,46.5303,46.4767,46.4946,112366.0
2018-09-04 10:25:00,52.02,52.05,52.0,52.01,40582.0,46.4857,46.5125,46.4678,46.4767,40582.0
2018-09-04 10:30:00,52.02,52.04,51.99,52.03,51118.0,46.4857,46.5035,46.4589,46.4946,51118.0
2018-09-04 10:35:00,52.02,52.03,51.96,52.03,34844.0,46.4857,46.4946,46.432,46.4946,34844.0
2018-09-04 10:40:00,52.03,52.04,52.0,52.04,19159.0,46.4946,46.5035,46.4678,46.5035,19159.0
2018-09-04 10:45:00,52.03,52.16,52.02,52.16,29468.0,46.4946,46.6108,46.4857,46.6108,29468.0
2018-09-04 10:50:00,52.15,52.2,52.13,52.18,117409.0,46.6018,46.6465,46.584,46.6286,117409.0
2018-09-04 10:55:00,52.19,52.23,52.18,52.19,42729.0,46.6376,46.6733,46.6286,46.6376,42729.0
2018-09-04 11:00:00,52.19,52.22,52.15,52.16,26262.0,46.6376,46.6644,46.6018,46.6108,26262.0
2018-09-04 11:05:00,52.16,52.16,52.09,52.14,85236.0,46.6108,46.6108,46.5482,46.5929,85236.0
2018-09-04 11:10:00,52.13,52.17,52.06,52.08,85411.0,46.584,46.6197,46.5214,46.5393,85411.0
2018-09-04 11:15:00,52.08,52.15,52.07,52.15,65972.0,46.5393,46.6018,46.5303,46.6018,65972.0
2018-09-04 11:20:00,52.15,52.15,52.08,52.1,70799.0,46.6018,46.6018,46.5393,46.5571,70799.0
2018-09-04 11:25:00,52.1,52.11,52.06,52.06,153213.0,46.5571,46.5661,46.5214,46.5214,153213.0
2018-09-04 11:30:00,52.06,52.12,52.06,52.11,31304.0,46.5214,46.575,46.5214,46.5661,31304.0
2018-09-04 11:35:00,52.11,52.18,52.1,52.17,56136.0,46.5661,46.6286,46.5571,46.6197,56136.0
2018-09-04 11:40:00,52.16,52.16,52.01,52.01,53534.0,46.6108,46.6108,46.4767,46.4767,53534.0
2018-09-04 11:45:00,52.01,52.05,52.0,52.02,51075.0,46.4767,46.5125,46.4678,46.4857,51075.0
2018-09-04 11:50:00,52.01,52.06,52.0,52.03,90891.0,46.4767,46.5214,46.4678,46.4946,90891.0
2018-09-04 11:55:00,52.02,52.03,51.96,51.98,45545.0,46.4857,46.4946,46.432,46.4499,45545.0
2018-09-04 12:00:00,51.97,52.0,51.95,51.98,30189.0,46.441,46.4678,46.4231,46.4499,30189.0
2018-09-04 12:05:00,51.98,52.01,51.98,51.99,21992.0,46.4499,46.4767,46.4499,46.4589,21992.0
2018-09-04 12:10:00,51.99,51.99,51.92,51.96,62312.0,46.4589,46.4589,46.3963,46.432,62312.0
2018-09-04 12:15:00,51.96,52.06,51.96,52.05,60965.0,46.432,46.5214,46.432,46.5125,60965.0
2018-09-04 12:20:00,52.05,52.06,51.93,51.93,41074.0,46.5125,46.5214,46.4052,46.4052,41074.0
2018-09-04 12:25:00,51.93,51.99,51.92,51.98,25464.0,46.4052,46.4589,46.3963,46.4499,25464.0
2018-09-04 12:30:00,51.98,51.98,51.93,51.94,32143.0,46.4499,46.4499,46.4052,46.4142,32143.0
2018-09-04 12:35:00,51.94,51.95,51.9,51.92,16638.0,46.4142,46.4231,46.3784,46.3963,16638.0
2018-09-04 12:40:00,51.92,51.94,51.9,51.91,13243.0,46.3963,46.4142,46.3784,46.3874,13243.0
2018-09-04 12:45:00,51.91,51.93,51.89,51.92,70116.0,46.3874,46.4052,46.3695,46.3963,70116.0
2018-09-04 12:50:00,51.92,51.96,51.92,51.96,23145.0,46.3963,46.432,46.3963,46.432,23145.0
2018-09-04 12:55:00,51.96,52.03,51.94,52.03,21008.0,46.432,46.4946,46.4142,46.4946,21008.0
2018-09-04 13:00:00,52.03,52.09,52.02,52.08,53457.0,46.4946,46.5482,46.4857,46.5393,53457.0
2018-09-04 13:05:00,52.09,52.11,52.06,52.06,71678.0,46.5482,46.5661,46.5214,46.5214,71678.0
2018-09-04 13:10:00,52.06,52.09,52.06,52.07,102066.0,46.5214,46.5482,46.5214,46.5303,102066.0
2018-09-04 13:15:00,52.07,52.09,52.06,52.06,18839.0,46.5303,46.5482,46.5214,46.5214,18839.0
2018-09-04 13:20:00,52.06,52.08,52.04,52.07,15136.0,46.5214,46.5393,46.5035,46.5303,15136.0
2018-09-04 13:25:00,52.08,52.08,52.01,52.03,14889.0,46.5393,46.5393,46.4767,46.4946,14889.0
2018-09-04 13:30:00,52.03,52.04,51.99,51.99,21457.0,46.4946,46.5035,46.4589,46.4589,21457.0
2018-09-04 13:35:00,52.0,52.03,51.99,52.0,28538.0,46.4678,46.4946,46.4589,46.4678,28538.0
2018-09-04 13:40:00,52.0,52.01,51.96,51.96,12611.0,46.4678,46.4767,46.432,46.432,12611.0
2018-09-04 13:45:00,51.97,52.05,51.96,52.04,26029.0,46.441,46.5125,46.432,46.5035,26029.0
2018-09-04 13:50:00,52.04,52.09,52.03,52.06,78771.0,46.5035,46.5482,46.4946,46.5214,78771.0
2018-09-04 13:55:00,52.06,52.08,52.04,52.05,30729.0,46.5214,46.5393,46.5035,46.5125,30729.0
2018-09-04 14:00:00,52.06,52.09,52.03,52.05,28653.0,46.5214,46.5482,46.4946,46.5125,28653.0
2018-09-04 14:05:00,52.05,52.09,52.04,52.07,35856.0,46.5125,46.5482,46.5035,46.5303,35856.0
2018-09-04 14:10:00,52.07,52.08,52.03,52.04,15135.0,46.5303,46.5393,46.4946,46.5035,15135.0
2018-09-04 14:15:00,52.04,52.1,52.03,52.09,23333.0,46.5035,46.5571,46.4946,46.5482,23333.0
2018-09-04 14:20:00,52.09,52.13,52.07,52.12,16504.0,46.5482,46.584,46.5303,46.575,16504.0
2018-09-04 14:25:00,52.13,52.14,52.1,52.12,23070.0,46.584,46.5929,46.5571,46.575,23070.0
2018-09-04 14:30:00,52.12,52.17,52.11,52.16,25424.0,46.575,46.6197,46.5661,46.6108,25424.0
2018-09-04 14:35:00,52.17,52.19,52.15,52.17,22122.0,46.6197,46.6376,46.6018,46.6197,22122.0
2018-09-04 14:40:00,52.18,52.19,52.15,52.16,20508.0,46.6286,46.6376,46.6018,46.6108,20508.0
2018-09-04 14:45:00,52.16,52.19,52.15,52.17,11557.0,46.6108,46.6376,46.6018,46.6197,11557.0
2018-09-04 14:50:00,52.16,52.19,52.16,52.18,17999.0,46.6108,46.6376,46.6108,46.6286,17999.0
2018-09-04 14:55:00,52.18,52.2,52.17,52.19,18072.0,46.6286,46.6465,46.6197,46.6376,18072.0
2018-09-04 15:00:00,52.2,52.22,52.19,52.21,22711.0,46.6465,46.6644,46.6376,46.6554,22711.0
2018-09-04 15:05:00,52.21,52.21,52.17,52.2,48097.0,46.6554,46.6554,46.6197,46.6465,48097.0
2018-09-04 15:10:00,52.21,52.23,52.19,52.23,241522.0,46.6554,46.6733,46.6376,46.6733,241522.0
2018-09-04 15:15:00,52.22,52.23,52.19,52.2,70788.0,46.6644,46.6733,46.6376,46.6465,70788.0
2018-09-04 15:20:00,52.2,52.23,52.19,52.22,125877.0,46.6465,46.6733,46.6376,46.6644,125877.0
2018-09-04 15:25:00,52.22,52.24,52.21,52.22,56501.0,46.6644,46.6823,46.6554,46.6644,56501.0
2018-09-04 15:30:00,52.22,52.24,52.21,52.23,122177.0,46.6644,46.6823,46.6554,46.6733,122177.0
2018-09-04 15:35:00,52.23,52.25,52.21,52.25,140055.0,46.6733,46.6912,46.6554,46.6912,140055.0
2018-09-04 15:40:00,52.24,52.25,52.21,52.23,330209.0,46.6823,46.6912,46.6554,46.6733,330209.0
2018-09-04 15:45:00,52.22,52.26,52.22,52.24,290231.0,46.6644,46.7001,46.6644,46.6823,290231.0
2018-09-04 15:50:00,52.24,52.27,52.23,52.27,419224.0,46.6823,46.7091,46.6733,46.7091,419224.0
2018-09-04 15:55:00,52.27,52.33,52.26,52.3,765755.0,46.7091,46.7627,46.7001,46.7359,765755.0
2018-09-05 09:30:00,52.13,52.19,52.03,52.16,109566.0,46.584,46.6376,46.4946,46.6108,109566.0
2018-09-05 09:35:00,52.16,52.19,52.02,52.06,51146.0,46.6108,46.6376,46.4857,46.5214,51146.0
2018-09-05 09:40:00,52.07,52.1,52.02,52.07,64018.0,46.5303,46.5571,46.4857,46.5303,64018.0
2018-09-05 09:45:00,52.08,52.1,52.01,52.06,57850.0,46.5393,46.5571,46.4767,46.5214,57850.0
2018-09-05 09:50:00,52.06,52.08,51.96,52.02,47714.0,46.5214,46.5393,46.432,46.4857,47714.0
2018-09-05 09:55:00,52.01,52.12,52.0,52.07,30018.0,46.4767,46.575,46.4678,46.5303,30018.0
2018-09-05 10:00:00,52.07,52.1,52.03,52.08,37213.0,46.5303,46.5571,46.4946,46.5393,37213.0
2018-09-05 10:05:00,52.08,52.08,51.98,52.0,25843.0,46.5393,46.5393,46.4499,46.4678,25843.0
2018-09-05 10:10:00,52.0,52.0,51.75,51.75,67359.0,46.4678,46.4678,46.2444,46.2444,67359.0
2018-09-05 10:15:00,51.75,51.77,51.67,51.68,90076.0,46.2444,46.2623,46.1729,46.1818,90076.0
2018-09-05 10:20:00,51.67,51.67,51.54,51.59,32797.0,46.1729,46.1729,46.0567,46.1014,32797.0
2018-09-05 10:25:00,51.58,51.73,51.58,51.73,73263.0,46.0925,46.2265,46.0925,46.2265,73263.0
2018-09-05 10:30:00,51.73,51.73,51.48,51.54,52672.0,46.2265,46.2265,46.0031,46.0567,52672.0
2018-09-05 10:35:00,51.54,51.59,51.5,51.56,32700.0,46.0567,46.1014,46.021,46.0746,32700.0
2018-09-05 10:40:00,51.56,51.61,51.54,51.6,30314.0,46.0746,46.1193,46.0567,46.1103,30314.0
2018-09-05 10:45:00,51.58,51.71,51.57,51.64,83352.0,46.0925,46.2086,46.0835,46.1461,83352.0
2018-09-05 10:50:00,51.65,51.69,51.65,51.67,55474.0,46.155,46.1908,46.155,46.1729,55474.0
2018-09-05 10:55:00,51.67,51.82,51.67,51.82,61412.0,46.1729,46.3069,46.1729,46.3069,61412.0
2018-09-05 11:00:00,51.81,51.84,51.71,51.72,167231.0,46.298,46.3248,46.2086,46.2176,167231.0
2018-09-05 11:05:00,51.72,51.81,51.71,51.78,124079.0,46.2176,46.298,46.2086,46.2712,124079.0
2018-09-05 11:10:00,51.79,51.81,51.75,51.75,75081.0,46.2801,46.298,46.2444,46.2444,75081.0
2018-09-05 11:15:00,51.76,51.81,51.75,51.79,15540.0,46.2533,46.298,46.2444,46.2801,15540.0
2018-09-05 11:20:00,51.79,51.83,51.76,51.78,30358.0,46.2801,46.3159,46.2533,46.2712,30358.0
2018-09-05 11:25:00,51.78,51.78,51.68,51.68,51178.0,46.2712,46.2712,46.1818,46.1818,51178.0
2018-09-05 11:30:00,51.69,51.72,51.63,51.71,27510.0,46.1908,46.2176,46.1372,46.2086,27510.0
2018-09-05 11:35:00,51.71,51.79,51.68,51.79,24725.0,46.2086,46.2801,46.1818,46.2801,24725.0
2018-09-05 11:40:00,51.8,51.83,51.74,51.75,36093.0,46.2891,46.3159,46.2354,46.2444,36093.0
2018-09-05 11:45:00,51.76,51.79,51.76,51.78,15672.0,46.2533,46.2801,46.2533,46.2712,15672.0
2018-09-05 11:50:00,51.78,51.86,51.78,51.82,32869.0,46.2712,46.3427,46.2712,46.3069,32869.0
2018-09-05 11:55:00,51.82,51.86,51.79,51.8,97595.0,46.3069,46.3427,46.2801,46.2891,97595.0
2018-09-05 12:00:00,51.8,51.87,51.8,51.85,21718.0,46.2891,46.3516,46.2891,46.3337,21718.0
2018-09-05 12:05:00,51.85,51.87,51.82,51.85,15816.0,46.3337,46.3516,46.3069,46.3337,15816.0
2018-09-05 12:10:00,51.84,51.86,51.81,51.82,65976.0,46.3248,46.3427,46.298,46.3069,65976.0
2018-09-05 12:15:00,51.83,51.93,51.83,51.93,68286.0,46.3159,46.4052,46.3159,46.4052,68286.0
2018-09-05 12:20:00,51.93,51.93,51.88,51.9,18663.0,46.4052,46.4052,46.3606,46.3784,18663.0
2018-09-05 12:25:00,51.91,51.92,51.87,51.89,18710.0,46.3874,46.3963,46.3516,46.3695,18710.0
2018-09-05 12:30:00,51.88,51.93,51.87,51.91,21116.0,46.3606,46.4052,46.3516,46.3874,21116.0
2018-09-05 12:35:00,51.91,51.93,51.88,51.88,10427.0,46.3874,46.4052,46.3606,46.3606,10427.0
2018-09-05 12:40:00,51.88,51.91,51.86,51.89,13392.0,46.3606,46.3874,46.3427,46.3695,13392.0
2018-09-05 12:45:00,51.89,51.92,51.88,51.91,10910.0,46.3695,46.3963,46.3606,46.3874,10910.0
2018-09-05 12:50:00,51.91,51.92,51.87,51.87,22397.0,46.3874,46.3963,46.3516,46.3516,22397.0
2018-09-05 12:55:00,51.87,51.87,51.78,51.79,36551.0,46.3516,46.3516,46.2712,46.2801,36551.0
2018-09-05 13:00:00,51.79,51.81,51.76,51.77,26707.0,46.2801,46.298,46.2533,46.2623,26707.0
2018-09-05 13:05:00,51.77,51.8,51.75,51.78,24416.0,46.2623,46.2891,46.2444,46.2712,24416.0
2018-09-05 13:10:00,51.79,51.87,51.79,51.85,29380.0,46.2801,46.3516,46.2801,46.3337,29380.0
2018-09-05 13:15:00,51.84,51.89,51.83,51.88,10418.0,46.3248,46.3695,46.3159,46.3606,10418.0
2018-09-05 13:20:00,51.88,51.88,51.81,51.82,20669.0,46.3606,46.3606,46.298,46.3069,20669.0
2018-09-05 13:25:00,51.82,51.89,51.8,51.89,15624.0,46.3069,46.3695,46.2891,46.3695,15624.0
2018-09-05 13:30:00,51.88,51.93,51.86,51.89,43753.0,46.3606,46.4052,46.3427,46.3695,43753.0
2018-09-05 13:35:00,51.88,51.9,51.86,51.86,37739.0,46.3606,46.3784,46.3427,46.3427,37739.0
2018-09-05 13:40:00,51.86,51.9,51.82,51.89,16629.0,46.3427,46.3784,46.3069,46.3695,16629.0
2018-09-05 13:45:00,51.88,51.89,51.83,51.84,106948.0,46.3606,46.3695,46.3159,46.3248,106948.0
2018-09-05 13:50:00,51.84,51.85,51.81,51.85,29412.0,46.3248,46.3337,46.298,46.3337,29412.0
2018-09-05 13:55:00,51.85,51.86,51.8,51.82,22857.0,46.3337,46.3427,46.2891,46.3069,22857.0
2018-09-05 14:00:00,51.82,51.83,51.8,51.8,33647.0,46.3069,46.3159,46.2891,46.2891,33647.0
2018-09-05 14:05:00,51.81,51.85,51.79,51.8,106892.0,46.298,46.3337,46.2801,46.2891,106892.0
2018-09-05 14:10:00,51.8,51.84,51.8,51.83,16631.0,46.2891,46.3248,46.2891,46.3159,16631.0
2018-09-05 14:15:00,51.84,51.89,51.82,51.89,15308.0,46.3248,46.3695,46.3069,46.3695,15308.0
2018-09-05 14:20:00,51.89,51.91,51.86,51.86,12238.0,46.3695,46.3874,46.3427,46.3427,12238.0
2018-09-05 14:25:00,51.86,51.88,51.84,51.86,14988.0,46.3427,46.3606,46.3248,46.3427,14988.0
2018-09-05 14:30:00,51.86,51.87,51.81,51.83,17640.0,46.3427,46.3516,46.298,46.3159,17640.0
2018-09-05 14:35:00,51.82,51.91,51.82,51.91,17945.0,46.3069,46.3874,46.3069,46.3874,17945.0
2018-09-05 14:40:00,51.91,51.93,51.89,51.9,44207.0,46.3874,46.4052,46.3695,46.3784,44207.0
2018-09-05 14:45:00,51.89,51.9,51.86,51.87,23751.0,46.3695,46.3784,46.3427,46.3516,23751.0
2018-09-05 14:50:00,51.86,51.87,51.83,51.86,23222.0,46.3427,46.3516,46.3159,46.3427,23222.0
2018-09-05 14:55:00,51.86,51.87,51.8,51.81,22955.0,46.3427,46.3516,46.2891,46.298,22955.0
2018-09-05 15:00:00,51.8,51.83,51.78,51.83,20274.0,46.2891,46.3159,46.2712,46.3159,20274.0
2018-09-05 15:05:00,51.83,51.83,51.78,51.81,26530.0,46.3159,46.3159,46.2712,46.298,26530.0
2018-09-05 15:10:00,51.8,51.85,51.79,51.84,63416.0,46.2891,46.3337,46.2801,46.3248,63416.0
2018-09-05 15:15:00,51.85,51.89,51.84,51.85,26338.0,46.3337,46.3695,46.3248,46.3337,26338.0
2018-09-05 15:20:00,51.86,51.88,51.84,51.86,25671.0,46.3427,46.3606,46.3248,46.3427,25671.0
2018-09-05 15:25:00,51.86,51.87,51.82,51.86,59201.0,46.3427,46.3516,46.3069,46.3427,59201.0
2018-09-05 15:30:00,51.86,51.87,51.84,51.86,34691.0,46.3427,46.3516,46.3248,46.3427,34691.0
2018-09-05 15:35:00,51.87,51.88,51.84,51.85,90445.0,46.3516,46.3606,46.3248,46.3337,90445.0
2018-09-05 15:40:00,51.84,51.88,51.84,51.84,57167.0,46.3248,46.3606,46.3248,46.3248,57167.0
2018-09-05 15:45:00,51.84,51.86,51.8,51.8,79717.0,46.3248,46.3427,46.2891,46.2891,79717.0
2018-09-05 15:50:00,51.8,51.81,51.75,51.76,91634.0,46.2891,46.298,46.2444,46.2533,91634.0
2018-09-05 15:55:00,51.77,51.8,51.76,51.78,380483.0,46.2623,46.2891,46.2533,46.2712,380483.0
2018-09-06 09:30:00,51.88,51.91,51.77,51.77,63621.0,46.3606,46.3874,46.2623,46.2623,63621.0
2018-09-06 09:35:00,51.76,51.86,51.71,51.76,86412.0,46.2533,46.3427,46.2086,46.2533,86412.0
2018-09-06 09:40:00,51.75,51.77,51.7,51.77,96971.0,46.2444,46.2623,46.1997,46.2623,96971.0
2018-09-06 09:45:00,51.77,51.83,51.75,51.81,31309.0,46.2623,46.3159,46.2444,46.298,31309.0
2018-09-06 09:50:00,51.82,51.85,51.77,51.79,39986.0,46.3069,46.3337,46.2623,46.2801,39986.0
2018-09-06 09:55:00,51.79,51.97,51.79,51.95,98579.0,46.2801,46.441,46.2801,46.4231,98579.0
2018-09-06 10:00:00,51.95,51.97,51.85,51.85,123045.0,46.4231,46.441,46.3337,46.3337,123045.0
2018-09-06 10:05:00,51.82,51.83,51.73,51.73,59905.0,46.3069,46.3159,46.2265,46.2265,59905.0
2018-09-06 10:10:00,51.73,51.73,51.58,51.65,54027.0,46.2265,46.2265,46.0925,46.155,54027.0
2018-09-06 10:15:00,51.64,51.67,51.61,51.63,57085.0,46.1461,46.1729,46.1193,46.1372,57085.0
2018-09-06 10:20:00,51.63,51.7,51.59,51.64,62464.0,46.1372,46.1997,46.1014,46.1461,62464.0
2018-09-06 10:25:00,51.64,51.72,51.61,51.72,22349.0,46.1461,46.2176,46.1193,46.2176,22349.0
2018-09-06 10:30:00,51.72,51.72,51.61,51.61,32800.0,46.2176,46.2176,46.1193,46.1193,32800.0
2018-09-06 10:35:00,51.61,51.67,51.59,51.64,37509.0,46.1193,46.1729,46.1014,46.1461,37509.0
2018-09-06 10:40:00,51.64,51.7,51.57,51.6,29635.0,46.1461,46.1997,46.0835,46.1103,29635.0
2018-09-06 10:45:00,51.6,51.66,51.56,51.58,22723.0,46.1103,46.164,46.0746,46.0925,22723.0
2018-09-06 10:50:00,51.58,51.63,51.55,51.62,22783.0,46.0925,46.1372,46.0657,46.1282,22783.0
2018-09-06 10:55:00,51.62,51.7,51.61,51.65,20218.0,46.1282,46.1997,46.1193,46.155,20218.0
2018-09-06 11:00:00,51.66,51.67,51.47,51.49,51539.0,46.164,46.1729,45.9942,46.012,51539.0
2018-09-06 11:05:00,51.49,51.51,51.42,51.44,100898.0,46.012,46.0299,45.9495,45.9674,100898.0
2018-09-06 11:10:00,51.44,51.46,51.38,51.4,146287.0,45.9674,45.9852,45.9137,45.9316,146287.0
2018-09-06 11:15:00,51.4,51.45,51.38,51.43,74597.0,45.9316,45.9763,45.9137,45.9584,74597.0
2018-09-06 11:20:00,51.43,51.53,51.42,51.51,46670.0,45.9584,46.0478,45.9495,46.0299,46670.0
2018-09-06 11:25:00,51.5,51.56,51.49,51.49,28166.0,46.021,46.0746,46.012,46.012,28166.0
2018-09-06 11:30:00,51.48,51.52,51.47,51.48,28776.0,46.0031,46.0389,45.9942,46.0031,28776.0
2018-09-06 11:35:00,51.48,51.55,51.48,51.49,85253.0,46.0031,46.0657,46.0031,46.012,85253.0
2018-09-06 11:40:00,51.49,51.53,51.39,51.39,24525.0,46.012,46.0478,45.9227,45.9227,24525.0
2018-09-06 11:45:00,51.39,51.49,51.38,51.48,24360.0,45.9227,46.012,45.9137,46.0031,24360.0
2018-09-06 11:50:00,51.48,51.53,51.45,51.53,25329.0,46.0031,46.0478,45.9763,46.0478,25329.0
2018-09-06 11:55:00,51.53,51.55,51.47,51.53,39742.0,46.0478,46.0657,45.9942,46.0478,39742.0
2018-09-06 12:00:00,51.53,51.54,51.46,51.47,55332.0,46.0478,46.0567,45.9852,45.9942,55332.0
2018-09-06 12:05:00,51.48,51.48,51.43,51.44,17300.0,46.0031,46.0031,45.9584,45.9674,17300.0
2018-09-06 12:10:00,51.44,51.44,51.37,51.39,15177.0,45.9674,45.9674,45.9048,45.9227,15177.0
2018-09-06 12:15:00,51.39,51.45,51.39,51.44,14950.0,45.9227,45.9763,45.9227,45.9674,14950.0
2018-09-06 12:20:00,51.45,51.45,51.41,51.42,17358.0,45.9763,45.9763,45.9406,45.9495,17358.0
2018-09-06 12:25:00,51.41,51.41,51.38,51.39,21742.0,45.9406,45.9406,45.9137,45.9227,21742.0
2018-09-06 12:30:00,51.39,51.43,51.39,51.39,18244.0,45.9227,45.9584,45.9227,45.9227,18244.0
2018-09-06 12:35:00,51.39,51.41,51.32,51.33,40044.0,45.9227,45.9406,45.8601,45.8691,40044.0
2018-09-06 12:40:00,51.33,51.41,51.32,51.39,17910.0,45.8691,45.9406,45.8601,45.9227,17910.0
2018-09-06 12:45:00,51.39,51.44,51.39,51.4,31433.0,45.9227,45.9674,45.9227,45.9316,31433.0
2018-09-06 12:50:00,51.4,51.42,51.38,51.38,7369.0,45.9316,45.9495,45.9137,45.9137,7369.0
2018-09-06 12:55:00,51.38,51.39,51.34,51.35,17779.0,45.9137,45.9227,45.878,45.8869,17779.0
2018-09-06 13:00:00,51.35,51.36,51.24,51.25,31835.0,45.8869,45.8959,45.7886,45.7976,31835.0
2018-09-06 13:05:00,51.23,51.27,51.23,51.23,38202.0,45.7797,45.8155,45.7797,45.7797,38202.0
2018-09-06 13:10:00,51.23,51.26,51.21,51.25,19828.0,45.7797,45.8065,45.7618,45.7976,19828.0
2018-09-06 13:15:00,51.25,51.29,51.24,51.28,27576.0,45.7976,45.8333,45.7886,45.8244,27576.0
2018-09-06 13:20:00,51.28,51.28,51.23,51.28,138857.0,45.8244,45.8244,45.7797,45.8244,138857.0
2018-09-06 13:25:00,51.28,51.28,51.23,51.23,50261.0,45.8244,45.8244,45.7797,45.7797,50261.0
2018-09-06 13:30:00,51.23,51.24,51.22,51.24,40818.0,45.7797,45.7886,45.7708,45.7886,40818.0
2018-09-06 13:35:00,51.25,51.31,51.25,51.31,32107.0,45.7976,45.8512,45.7976,45.8512,32107.0
2018-09-06 13:40:00,51.31,51.36,51.3,51.34,34464.0,45.8512,45.8959,45.8423,45.878,34464.0
2018-09-06 13:45:00,51.34,51.36,51.3,51.31,20172.0,45.878,45.8959,45.8423,45.8512,20172.0
2018-09-06 13:50:00,51.3,51.31,51.28,51.28,26768.0,45.8423,45.8512,45.8244,45.8244,26768.0
2018-09-06 13:55:00,51.28,51.31,51.26,51.3,42235.0,45.8244,45.8512,45.8065,45.8423,42235.0
2018-09-06 14:00:00,51.3,51.35,51.29,51.3,15995.0,45.8423,45.8869,45.8333,45.8423,15995.0
2018-09-06 14:05:00,51.31,51.36,51.3,51.35,53271.0,45.8512,45.8959,45.8423,45.8869,53271.0
2018-09-06 14:10:00,51.35,51.36,51.33,51.33,37217.0,45.8869,45.8959,45.8691,45.8691,37217.0
2018-09-06 14:15:00,51.32,51.33,51.27,51.3,10979.0,45.8601,45.8691,45.8155,45.8423,10979.0
2018-09-06 14:20:00,51.29,51.3,51.26,51.26,17744.0,45.8333,45.8423,45.8065,45.8065,17744.0
2018-09-06 14:25:00,51.26,51.28,51.24,51.27,15900.0,45.8065,45.8244,45.7886,45.8155,15900.0
2018-09-06 14:30:00,51.27,51.31,51.24,51.3,19699.0,45.8155,45.8512,45.7886,45.8423,19699.0
2018-09-06 14:35:00,51.31,51.34,51.28,51.3,27229.0,45.8512,45.878,45.8244,45.8423,27229.0
2018-09-06 14:40:00,51.3,51.31,51.24,51.25,12855.0,45.8423,45.8512,45.7886,45.7976,12855.0
2018-09-06 14:45:00,51.25,51.27,51.23,51.24,15148.0,45.7976,45.8155,45.7797,45.7886,15148.0
2018-09-06 14:50:00,51.23,51.25,51.21,51.21,14714.0,45.7797,45.7976,45.7618,45.7618,14714.0
2018-09-06 14:55:00,51.2,51.2,51.16,51.17,18631.0,45.7529,45.7529,45.7172,45.7261,18631.0
2018-09-06 15:00:00,51.16,51.27,51.16,51.27,23201.0,45.7172,45.8155,45.7172,45.8155,23201.0
2018-09-06 15:05:00,51.27,51.32,51.26,51.3,36273.0,45.8155,45.8601,45.8065,45.8423,36273.0
2018-09-06 15:10:00,51.3,51.32,51.29,51.31,43572.0,45.8423,45.8601,45.8333,45.8512,43572.0
2018-09-06 15:15:00,51.3,51.31,51.25,51.26,48870.0,45.8423,45.8512,45.7976,45.8065,48870.0
2018-09-06 15:20:00,51.26,51.27,51.22,51.25,239105.0,45.8065,45.8155,45.7708,45.7976,239105.0
2018-09-06 15:25:00,51.25,51.27,51.23,51.25,73802.0,45.7976,45.8155,45.7797,45.7976,73802.0
2018-09-06 15:30:00,51.26,51.27,51.21,51.23,82199.0,45.8065,45.8155,45.7618,45.7797,82199.0
2018-09-06 15:35:00,51.23,51.24,51.21,51.23,56348.0,45.7797,45.7886,45.7618,45.7797,56348.0
2018-09-06 15:40:00,51.22,51.25,51.17,51.17,79774.0,45.7708,45.7976,45.7261,45.7261,79774.0
2018-09-06 15:45:00,51.17,51.19,51.15,51.17,155738.0,45.7261,45.744,45.7082,45.7261,155738.0
2018-09-06 15:50:00,51.17,51.2,51.14,51.14,192311.0,45.7261,45.7529,45.6993,45.6993,192311.0
2018-09-06 15:55:00,51.14,51.16,51.11,51.14,484503.0,45.6993,45.7172,45.6725,45.6993,484503.0
2018-09-07 09:30:00,51.12,51.16,51.04,51.09,52329.0,45.6814,45.7172,45.6099,45.6546,52329.0
2018-09-07 09:35:00,51.1,51.35,51.09,51.35,193127.0,45.6635,45.8869,45.6546,45.8869,193127.0
2018-09-07 09:40:00,51.33,51.52,51.33,51.52,45186.0,45.8691,46.0389,45.8691,46.0389,45186.0
2018-09-07 09:45:00,51.53,51.61,51.48,51.57,145982.0,46.0478,46.1193,46.0031,46.0835,145982.0
2018-09-07 09:50:00,51.57,51.74,51.57,51.69,81295.0,46.0835,46.2354,46.0835,46.1908,81295.0
2018-09-07 09:55:00,51.68,51.69,51.56,51.61,76000.0,46.1818,46.1908,46.0746,46.1193,76000.0
2018-09-07 10:00:00,51.61,51.64,51.58,51.61,43366.0,46.1193,46.1461,46.0925,46.1193,43366.0
2018-09-07 10:05:00,51.62,51.7,51.6,51.7,170652.0,46.1282,46.1997,46.1103,46.1997,170652.0
2018-09-07 10:10:00,51.69,51.76,51.62,51.74,70432.0,46.1908,46.2533,46.1282,46.2354,70432.0
2018-09-07 10:15:00,51.75,51.77,51.7,51.76,59694.0,46.2444,46.2623,46.1997,46.2533,59694.0
2018-09-07 10:20:00,51.75,51.83,51.74,51.8,79120.0,46.2444,46.3159,46.2354,46.2891,79120.0
2018-09-07 10:25:00,51.81,51.91,51.81,51.84,77913.0,46.298,46.3874,46.298,46.3248,77913.0
2018-09-07 10:30:00,51.84,51.87,51.78,51.83,115128.0,46.3248,46.3516,46.2712,46.3159,115128.0
2018-09-07 10:35:00,51.83,51.84,51.74,51.82,100466.0,46.3159,46.3248,46.2354,46.3069,100466.0
2018-09-07 10:40:00,51.81,51.84,51.77,51.82,21099.0,46.298,46.3248,46.2623,46.3069,21099.0
2018-09-07 10:45:00,51.82,51.87,51.82,51.85,45116.0,46.3069,46.3516,46.3069,46.3337,45116.0
2018-09-07 10:50:00,51.86,51.87,51.78,51.81,47189.0,46.3427,46.3516,46.2712,46.298,47189.0
2018-09-07 10:55:00,51.81,51.81,51.72,51.72,33560.0,46.298,46.298,46.2176,46.2176,33560.0
2018-09-07 11:00:00,51.72,51.72,51.67,51.69,29821.0,46.2176,46.2176,46.1729,46.1908,29821.0
2018-09-07 11:05:00,51.69,51.74,51.69,51.7,45856.0,46.1908,46.2354,46.1908,46.1997,45856.0
2018-09-07 11:10:00,51.7,51.73,51.66,51.73,43674.0,46.1997,46.2265,46.164,46.2265,43674.0
2018-09-07 11:15:00,51.73,51.77,51.72,51.73,51983.0,46.2265,46.2623,46.2176,46.2265,51983.0
2018-09-07 11:20:00,51.73,51.76,51.71,51.74,42514.0,46.2265,46.2533,46.2086,46.2354,42514.0
2018-09-07 11:25:00,51.75,51.78,51.71,51.74,33471.0,46.2444,46.2712,46.2086,46.2354,33471.0
2018-09-07 11:30:00,51.75,51.79,51.74,51.79,28922.0,46.2444,46.2801,46.2354,46.2801,28922.0
2018-09-07 11:35:00,51.8,51.81,51.76,51.79,66397.0,46.2891,46.298,46.2533,46.2801,66397.0
2018-09-07 11:40:00,51.79,51.8,51.68,51.69,122120.0,46.2801,46.2891,46.1818,46.1908,122120.0
2018-09-07 11:45:00,51.69,51.72,51.68,51.7,44913.0,46.1908,46.2176,46.1818,46.1997,44913.0
2018-09-07 11:50:00,51.7,51.7,51.65,51.68,34314.0,46.1997,46.1997,46.155,46.1818,34314.0
2018-09-07 11:55:00,51.67,51.68,51.63,51.66,39820.0,46.1729,46.1818,46.1372,46.164,39820.0
2018-09-07 12:00:00,51.67,51.68,51.64,51.66,24971.0,46.1729,46.1818,46.1461,46.164,24971.0
2018-09-07 12:05:00,51.65,51.67,51.56,51.56,40552.0,46.155,46.1729,46.0746,46.0746,40552.0
2018-09-07 12:10:00,51.55,51.57,51.5,51.5,216855.0,46.0657,46.0835,46.021,46.021,216855.0
2018-09-07 12:15:00,51.49,51.49,51.38,51.42,110279.0,46.012,46.012,45.9137,45.9495,110279.0
2018-09-07 12:20:00,51.42,51.45,51.39,51.4,81936.0,45.9495,45.9763,45.9227,45.9316,81936.0
2018-09-07 12:25:00,51.4,51.4,51.27,51.28,272143.0,45.9316,45.9316,45.8155,45.8244,272143.0
2018-09-07 12:30:00,51.28,51.36,51.27,51.29,126776.0,45.8244,45.8959,45.8155,45.8333,126776.0
2018-09-07 12:35:00,51.29,51.33,51.28,51.31,50144.0,45.8333,45.8691,45.8244,45.8512,50144.0
2018-09-07 12:40:00,51.3,51.33,51.26,51.3,92539.0,45.8423,45.8691,45.8065,45.8423,92539.0
2018-09-07 12:45:00,51.29,51.38,51.28,51.38,29624.0,45.8333,45.9137,45.8244,45.9137,29624.0
2018-09-07 12:50:00,51.39,51.44,51.39,51.44,28258.0,45.9227,45.9674,45.9227,45.9674,28258.0
2018-09-07 12:55:00,51.44,51.47,51.44,51.46,106578.0,45.9674,45.9942,45.9674,45.9852,106578.0
2018-09-07 13:00:00,51.47,51.49,51.43,51.44,15762.0,45.9942,46.012,45.9584,45.9674,15762.0
2018-09-07 13:05:00,51.43,51.44,51.35,51.36,30745.0,45.9584,45.9674,45.8869,45.8959,30745.0
2018-09-07 13:10:00,51.36,51.36,51.27,51.27,77027.0,45.8959,45.8959,45.8155,45.8155,77027.0
2018-09-07 13:15:00,51.27,51.29,51.23,51.23,53731.0,45.8155,45.8333,45.7797,45.7797,53731.0
2018-09-07 13:20:00,51.23,51.26,51.2,51.25,89817.0,45.7797,45.8065,45.7529,45.7976,89817.0
2018-09-07 13:25:00,51.25,51.33,51.23,51.32,78210.0,45.7976,45.8691,45.7797,45.8601,78210.0
2018-09-07 13:30:00,51.33,51.34,51.3,51.33,40568.0,45.8691,45.878,45.8423,45.8691,40568.0
2018-09-07 13:35:00,51.33,51.33,51.24,51.24,30012.0,45.8691,45.8691,45.7886,45.7886,30012.0
2018-09-07 13:40:00,51.23,51.28,51.23,51.26,15241.0,45.7797,45.8244,45.7797,45.8065,15241.0
2018-09-07 13:45:00,51.26,51.31,51.25,51.26,22370.0,45.8065,45.8512,45.7976,45.8065,22370.0
2018-09-07 13:50:00,51.26,51.31,51.25,51.28,23661.0,45.8065,45.8512,45.7976,45.8244,23661.0
2018-09-07 13:55:00,51.28,51.32,51.28,51.3,23693.0,45.8244,45.8601,45.8244,45.8423,23693.0
2018-09-07 14:00:00,51.3,51.33,51.3,51.31,22586.0,45.8423,45.8691,45.8423,45.8512,22586.0
2018-09-07 14:05:00,51.3,51.31,51.27,51.27,26860.0,45.8423,45.8512,45.8155,45.8155,26860.0
2018-09-07 14:10:00,51.27,51.37,51.27,51.35,47294.0,45.8155,45.9048,45.8155,45.8869,47294.0
2018-09-07 14:15:00,51.35,51.36,51.31,51.31,20971.0,45.8869,45.8959,45.8512,45.8512,20971.0
2018-09-07 14:20:00,51.31,51.34,51.29,51.33,76374.0,45.8512,45.878,45.8333,45.8691,76374.0
2018-09-07 14:25:00,51.34,51.36,51.32,51.36,48077.0,45.878,45.8959,45.8601,45.8959,48077.0
2018-09-07 14:30:00,51.36,51.36,51.34,51.34,25577.0,45.8959,45.8959,45.878,45.878,25577.0
2018-09-07 14:35:00,51.34,51.39,51.34,51.38,25400.0,45.878,45.9227,45.878,45.9137,25400.0
2018-09-07 14:40:00,51.39,51.41,51.38,51.38,35134.0,45.9227,45.9406,45.9137,45.9137,35134.0
2018-09-07 14:45:00,51.39,51.41,51.38,51.39,14312.0,45.9227,45.9406,45.9137,45.9227,14312.0
2018-09-07 14:50:00,51.4,51.4,51.33,51.33,18575.0,45.9316,45.9316,45.8691,45.8691,18575.0
2018-09-07 14:55:00,51.33,51.35,51.31,51.35,19048.0,45.8691,45.8869,45.8512,45.8869,19048.0
2018-09-07 15:00:00,51.34,51.37,51.32,51.35,21478.0,45.878,45.9048,45.8601,45.8869,21478.0
2018-09-07 15:05:00,51.35,51.35,51.31,51.31,26947.0,45.8869,45.8869,45.8512,45.8512,26947.0
2018-09-07 15:10:00,51.32,51.38,51.32,51.38,43938.0,45.8601,45.9137,45.8601,45.9137,43938.0
2018-09-07 15:15:00,51.38,51.4,51.36,51.38,62278.0,45.9137,45.9316,45.8959,45.9137,62278.0
2018-09-07 15:20:00,51.37,51.38,51.31,51.33,45747.0,45.9048,45.9137,45.8512,45.8691,45747.0
2018-09-07 15:25:00,51.33,51.39,51.32,51.38,40025.0,45.8691,45.9227,45.8601,45.9137,40025.0
2018-09-07 15:30:00,51.38,51.39,51.33,51.38,97641.0,45.9137,45.9227,45.8691,45.9137,97641.0
2018-09-07 15:35:00,51.38,51.38,51.33,51.35,44966.0,45.9137,45.9137,45.8691,45.8869,44966.0
2018-09-07 15:40:00,51.34,51.34,51.29,51.3,58186.0,45.878,45.878,45.8333,45.8423,58186.0
2018-09-07 15:45:00,51.3,51.32,51.28,51.32,136942.0,45.8423,45.8601,45.8244,45.8601,136942.0
2018-09-07 15:50:00,51.31,51.33,51.28,51.33,131055.0,45.8512,45.8691,45.8244,45.8691,131055.0
2018-09-07 15:55:00,51.32,51.36,51.31,51.34,623064.0,45.8601,45.8959,45.8512,45.878,623064.0
2018-09-10 09:30:00,51.64,51.81,51.57,51.81,67696.0,46.1461,46.298,46.0835,46.298,67696.0
2018-09-10 09:35:00,51.8,51.83,51.7,51.7,74969.0,46.2891,46.3159,46.1997,46.1997,74969.0
2018-09-10 09:40:00,51.7,51.76,51.67,51.69,57437.0,46.1997,46.2533,46.1729,46.1908,57437.0
2018-09-10 09:45:00,51.69,51.74,51.62,51.72,81167.0,46.1908,46.2354,46.1282,46.2176,81167.0
2018-09-10 09:50:00,51.72,51.75,51.57,51.63,79922.0,46.2176,46.2444,46.0835,46.1372,79922.0
2018-09-10 09:55:00,51.62,51.66,51.57,51.64,60627.0,46.1282,46.164,46.0835,46.1461,60627.0
2018-09-10 10:00:00,51.65,51.66,51.58,51.62,32149.0,46.155,46.164,46.0925,46.1282,32149.0
2018-09-10 10:05:00,51.61,51.63,51.56,51.59,35045.0,46.1193,46.1372,46.0746,46.1014,35045.0
2018-09-10 10:10:00,51.58,51.59,51.51,51.53,25964.0,46.0925,46.1014,46.0299,46.0478,25964.0
2018-09-10 10:15:00,51.52,51.61,51.52,51.6,52784.0,46.0389,46.1193,46.0389,46.1103,52784.0
2018-09-10 10:20:00,51.6,51.71,51.6,51.66,24494.0,46.1103,46.2086,46.1103,46.164,24494.0
2018-09-10 10:25:00,51.66,51.71,51.63,51.71,95101.0,46.164,46.2086,46.1372,46.2086,95101.0
2018-09-10 10:30:00,51.7,51.73,51.67,51.71,31572.0,46.1997,46.2265,46.1729,46.2086,31572.0
2018-09-10 10:35:00,51.72,51.79,51.69,51.78,85530.0,46.2176,46.2801,46.1908,46.2712,85530.0
2018-09-10 10:40:00,51.78,51.81,51.75,51.8,19688.0,46.2712,46.298,46.2444,46.2891,19688.0
2018-09-10 10:45:00,51.8,51.81,51.72,51.77,37770.0,46.2891,46.298,46.2176,46.2623,37770.0
2018-09-10 10:50:00,51.78,51.85,51.77,51.8,52031.0,46.2712,46.3337,46.2623,46.2891,52031.0
2018-09-10 10:55:00,51.8,51.8,51.7,51.7,48328.0,46.2891,46.2891,46.1997,46.1997,48328.0
2018-09-10 11:00:00,51.7,51.72,51.65,51.71,52971.0,46.1997,46.2176,46.155,46.2086,52971.0
2018-09-10 11:05:00,51.71,51.8,51.7,51.79,34178.0,46.2086,46.2891,46.1997,46.2801,34178.0
2018-09-10 11:10:00,51.8,51.89,51.8,51.83,38981.0,46.2891,46.3695,46.2891,46.3159,38981.0
2018-09-10 11:15:00,51.83,51.86,51.8,51.85,34280.0,46.3159,46.3427,46.2891,46.3337,34280.0
2018-09-10 11:20:00,51.84,51.86,51.76,51.76,64056.0,46.3248,46.3427,46.2533,46.2533,64056.0
2018-09-10 11:25:00,51.76,51.78,51.74,51.78,36654.0,46.2533,46.2712,46.2354,46.2712,36654.0
2018-09-10 11:30:00,51.78,51.81,51.73,51.75,32101.0,46.2712,46.298,46.2265,46.2444,32101.0
2018-09-10 11:35:00,51.75,51.76,51.65,51.65,43768.0,46.2444,46.2533,46.155,46.155,43768.0
2018-09-10 11:40:00,51.64,51.67,51.58,51.63,40511.0,46.1461,46.1729,46.0925,46.1372,40511.0
2018-09-10 11:45:00,51.63,51.7,51.63,51.7,33808.0,46.1372,46.1997,46.1372,46.1997,33808.0
2018-09-10 11:50:00,51.71,51.77,51.71,51.76,24855.0,46.2086,46.2623,46.2086,46.2533,24855.0
2018-09-10 11:55:00,51.76,51.76,51.69,51.73,55713.0,46.2533,46.2533,46.1908,46.2265,55713.0
2018-09-10 12:00:00,51.73,51.79,51.72,51.76,24007.0,46.2265,46.2801,46.2176,46.2533,24007.0
2018-09-10 12:05:00,51.75,51.79,51.72,51.78,31764.0,46.2444,46.2801,46.2176,46.2712,31764.0
2018-09-10 12:10:00,51.79,51.84,51.78,51.83,27499.0,46.2801,46.3248,46.2712,46.3159,27499.0
2018-09-10 12:15:00,51.83,51.85,51.79,51.8,27332.0,46.3159,46.3337,46.2801,46.2891,27332.0
2018-09-10 12:20:00,51.79,51.79,51.76,51.76,27457.0,46.2801,46.2801,46.2533,46.2533,27457.0
2018-09-10 12:25:00,51.76,51.78,51.68,51.68,29085.0,46.2533,46.2712,46.1818,46.1818,29085.0
2018-09-10 12:30:00,51.68,51.76,51.67,51.76,150270.0,46.1818,46.2533,46.1729,46.2533,150270.0
2018-09-10 12:35:00,51.76,51.77,51.71,51.72,30795.0,46.2533,46.2623,46.2086,46.2176,30795.0
2018-09-10 12:40:00,51.71,51.77,51.71,51.74,42305.0,46.2086,46.2623,46.2086,46.2354,42305.0
2018-09-10 12:45:00,51.74,51.76,51.71,51.73,89102.0,46.2354,46.2533,46.2086,46.2265,89102.0
2018-09-10 12:50:00,51.73,51.74,51.67,51.69,43654.0,46.2265,46.2354,46.1729,46.1908,43654.0
2018-09-10 12:55:00,51.69,51.71,51.67,51.71,26060.0,46.1908,46.2086,46.1729,46.2086,26060.0
2018-09-10 13:00:00,51.71,51.77,51.7,51.77,34896.0,46.2086,46.2623,46.1997,46.2623,34896.0
2018-09-10 13:05:00,51.77,51.8,51.75,51.8,18621.0,46.2623,46.2891,46.2444,46.2891,18621.0
2018-09-10 13:10:00,51.79,51.83,51.78,51.8,24278.0,46.2801,46.3159,46.2712,46.2891,24278.0
2018-09-10 13:15:00,51.79,51.82,51.77,51.81,33338.0,46.2801,46.3069,46.2623,46.298,33338.0
2018-09-10 13:20:00,51.81,51.83,51.79,51.81,37082.0,46.298,46.3159,46.2801,46.298,37082.0
2018-09-10 13:25:00,51.82,51.83,51.78,51.8,24333.0,46.3069,46.3159,46.2712,46.2891,24333.0
2018-09-10 13:30:00,51.8,51.82,51.78,51.8,26486.0,46.2891,46.3069,46.2712,46.2891,26486.0
2018-09-10 13:35:00,51.79,51.83,51.79,51.82,25230.0,46.2801,46.3159,46.2801,46.3069,25230.0
2018-09-10 13:40:00,51.83,51.85,51.82,51.83,39353.0,46.3159,46.3337,46.3069,46.3159,39353.0
2018-09-10 13:45:00,51.83,51.84,51.8,51.82,31772.0,46.3159,46.3248,46.2891,46.3069,31772.0
2018-09-10 13:50:00,51.81,51.84,51.81,51.82,21002.0,46.298,46.3248,46.298,46.3069,21002.0
2018-09-10 13:55:00,51.82,51.87,51.81,51.85,32718.0,46.3069,46.3516,46.298,46.3337,32718.0
2018-09-10 14:00:00,51.86,51.92,51.85,51.9,52753.0,46.3427,46.3963,46.3337,46.3784,52753.0
2018-09-10 14:05:00,51.9,51.92,51.87,51.87,24094.0,46.3784,46.3963,46.3516,46.3516,24094.0
2018-09-10 14:10:00,51.87,51.87,51.82,51.84,29576.0,46.3516,46.3516,46.3069,46.3248,29576.0
2018-09-10 14:15:00,51.84,51.86,51.83,51.85,20136.0,46.3248,46.3427,46.3159,46.3337,20136.0
2018-09-10 14:20:00,51.85,51.86,51.83,51.85,29042.0,46.3337,46.3427,46.3159,46.3337,29042.0
2018-09-10 14:25:00,51.85,51.9,51.84,51.89,31235.0,46.3337,46.3784,46.3248,46.3695,31235.0
2018-09-10 14:30:00,51.89,51.91,51.88,51.91,17095.0,46.3695,46.3874,46.3606,46.3874,17095.0
2018-09-10 14:35:00,51.91,51.94,51.91,51.93,35338.0,46.3874,46.4142,46.3874,46.4052,35338.0
2018-09-10 14:40:00,51.93,51.93,51.9,51.93,21372.0,46.4052,46.4052,46.3784,46.4052,21372.0
2018-09-10 14:45:00,51.92,51.93,51.88,51.88,29740.0,46.3963,46.4052,46.3606,46.3606,29740.0
2018-09-10 14:50:00,51.89,51.89,51.88,51.89,9051.0,46.3695,46.3695,46.3606,46.3695,9051.0
2018-09-10 14:55:00,51.89,51.91,51.88,51.91,42897.0,46.3695,46.3874,46.3606,46.3874,42897.0
2018-09-10 15:00:00,51.91,51.94,51.9,51.92,44505.0,46.3874,46.4142,46.3784,46.3963,44505.0
2018-09-10 15:05:00,51.93,51.93,51.88,51.89,34800.0,46.4052,46.4052,46.3606,46.3695,34800.0
2018-09-10 15:10:00,51.89,51.9,51.88,51.89,41873.0,46.3695,46.3784,46.3606,46.3695,41873.0
2018-09-10 15:15:00,51.89,51.9,51.84,51.85,36748.0,46.3695,46.3784,46.3248,46.3337,36748.0
2018-09-10 15:20:00,51.84,51.86,51.83,51.85,36403.0,46.3248,46.3427,46.3159,46.3337,36403.0
2018-09-10 15:25:00,51.85,51.86,51.79,51.8,61288.0,46.3337,46.3427,46.2801,46.2891,61288.0
2018-09-10 15:30:00,51.8,51.82,51.78,51.8,69150.0,46.2891,46.3069,46.2712,46.2891,69150.0
2018-09-10 15:35:00,51.8,51.82,51.79,51.8,64903.0,46.2891,46.3069,46.2801,46.2891,64903.0
2018-09-10 15:40:00,51.8,51.83,51.78,51.82,86324.0,46.2891,46.3159,46.2712,46.3069,86324.0
2018-09-10 15:45:00,51.82,51.84,51.82,51.83,114009.0,46.3069,46.3248,46.3069,46.3159,114009.0
2018-09-10 15:50:00,51.82,51.83,51.76,51.8,282947.0,46.3069,46.3159,46.2533,46.2891,282947.0
2018-09-10 15:55:00,51.8,51.85,51.78,51.84,461355.0,46.2891,46.3337,46.2712,46.3248,461355.0
2018-09-11 09:30:00,51.72,51.91,51.72,51.81,23056.0,46.2176,46.3874,46.2176,46.298,23056.0
2018-09-11 09:35:00,51.81,51.83,51.71,51.79,21257.0,46.298,46.3159,46.2086,46.2801,21257.0
2018-09-11 09:40:00,51.8,51.87,51.72,51.84,15193.0,46.2891,46.3516,46.2176,46.3248,15193.0
2018-09-11 09:45:00,51.85,51.98,51.78,51.96,65171.0,46.3337,46.4499,46.2712,46.432,65171.0
2018-09-11 09:50:00,51.96,52.0,51.87,51.89,105451.0,46.432,46.4678,46.3516,46.3695,105451.0
2018-09-11 09:55:00,51.88,51.96,51.84,51.87,153977.0,46.3606,46.432,46.3248,46.3516,153977.0
2018-09-11 10:00:00,51.87,51.96,51.87,51.96,51664.0,46.3516,46.432,46.3516,46.432,51664.0
2018-09-11 10:05:00,51.97,51.99,51.89,51.96,39734.0,46.441,46.4589,46.3695,46.432,39734.0
2018-09-11 10:10:00,51.96,51.96,51.9,51.92,54056.0,46.432,46.432,46.3784,46.3963,54056.0
2018-09-11 10:15:00,51.93,51.97,51.87,51.89,57435.0,46.4052,46.441,46.3516,46.3695,57435.0
2018-09-11 10:20:00,51.89,51.92,51.84,51.91,51327.0,46.3695,46.3963,46.3248,46.3874,51327.0
2018-09-11 10:25:00,51.91,51.96,51.89,51.92,16203.0,46.3874,46.432,46.3695,46.3963,16203.0
2018-09-11 10:30:00,51.92,51.93,51.83,51.83,17067.0,46.3963,46.4052,46.3159,46.3159,17067.0
2018-09-11 10:35:00,51.84,51.86,51.77,51.79,35267.0,46.3248,46.3427,46.2623,46.2801,35267.0
2018-09-11 10:40:00,51.79,51.82,51.73,51.77,78417.0,46.2801,46.3069,46.2265,46.2623,78417.0
2018-09-11 10:45:00,51.77,51.77,51.7,51.72,43704.0,46.2623,46.2623,46.1997,46.2176,43704.0
2018-09-11 10:50:00,51.72,51.75,51.7,51.71,26212.0,46.2176,46.2444,46.1997,46.2086,26212.0
2018-09-11 10:55:00,51.71,51.76,51.7,51.73,24582.0,46.2086,46.2533,46.1997,46.2265,24582.0
2018-09-11 11:00:00,51.73,51.85,51.73,51.85,30742.0,46.2265,46.3337,46.2265,46.3337,30742.0
2018-09-11 11:05:00,51.86,51.89,51.84,51.85,22214.0,46.3427,46.3695,46.3248,46.3337,22214.0
2018-09-11 11:10:00,51.86,51.92,51.85,51.87,25876.0,46.3427,46.3963,46.3337,46.3516,25876.0
2018-09-11 11:15:00,51.86,51.9,51.81,51.9,17794.0,46.3427,46.3784,46.298,46.3784,17794.0
2018-09-11 11:20:00,51.91,52.0,51.89,51.99,79381.0,46.3874,46.4678,46.3695,46.4589,79381.0
2018-09-11 11:25:00,51.98,52.06,51.96,52.05,96977.0,46.4499,46.5214,46.432,46.5125,96977.0
2018-09-11 11:30:00,52.06,52.09,52.03,52.03,40220.0,46.5214,46.5482,46.4946,46.4946,40220.0
2018-09-11 11:35:00,52.03,52.07,51.99,52.02,36734.0,46.4946,46.5303,46.4589,46.4857,36734.0
2018-09-11 11:40:00,52.01,52.04,52.0,52.04,17567.0,46.4767,46.5035,46.4678,46.5035,17567.0
2018-09-11 11:45:00,52.04,52.08,52.03,52.06,42858.0,46.5035,46.5393,46.4946,46.5214,42858.0
2018-09-11 11:50:00,52.07,52.15,52.07,52.14,74959.0,46.5303,46.6018,46.5303,46.5929,74959.0
2018-09-11 11:55:00,52.14,52.19,52.13,52.18,30557.0,46.5929,46.6376,46.584,46.6286,30557.0
2018-09-11 12:00:00,52.18,52.19,52.1,52.1,28968.0,46.6286,46.6376,46.5571,46.5571,28968.0
2018-09-11 12:05:00,52.11,52.18,52.07,52.17,44692.0,46.5661,46.6286,46.5303,46.6197,44692.0
2018-09-11 12:10:00,52.17,52.17,52.11,52.11,23789.0,46.6197,46.6197,46.5661,46.5661,23789.0
2018-09-11 12:15:00,52.11,52.15,52.11,52.13,17449.0,46.5661,46.6018,46.5661,46.584,17449.0
2018-09-11 12:20:00,52.13,52.19,52.13,52.18,45680.0,46.584,46.6376,46.584,46.6286,45680.0
2018-09-11 12:25:00,52.18,52.18,52.12,52.14,24733.0,46.6286,46.6286,46.575,46.5929,24733.0
2018-09-11 12:30:00,52.14,52.15,52.11,52.13,9801.0,46.5929,46.6018,46.5661,46.584,9801.0
2018-09-11 12:35:00,52.14,52.16,52.13,52.14,14989.0,46.5929,46.6108,46.584,46.5929,14989.0
2018-09-11 12:40:00,52.14,52.14,52.08,52.12,11261.0,46.5929,46.5929,46.5393,46.575,11261.0
2018-09-11 12:45:00,52.11,52.15,52.08,52.14,345057.0,46.5661,46.6018,46.5393,46.5929,345057.0
2018-09-11 12:50:00,52.13,52.18,52.12,52.18,167451.0,46.584,46.6286,46.575,46.6286,167451.0
2018-09-11 12:55:00,52.17,52.23,52.16,52.22,101296.0,46.6197,46.6733,46.6108,46.6644,101296.0
2018-09-11 13:00:00,52.23,52.24,52.21,52.22,93354.0,46.6733,46.6823,46.6554,46.6644,93354.0
2018-09-11 13:05:00,52.23,52.24,52.2,52.2,14475.0,46.6733,46.6823,46.6465,46.6465,14475.0
2018-09-11 13:10:00,52.2,52.22,52.17,52.18,18102.0,46.6465,46.6644,46.6197,46.6286,18102.0
2018-09-11 13:15:00,52.18,52.23,52.18,52.22,58107.0,46.6286,46.6733,46.6286,46.6644,58107.0
2018-09-11 13:20:00,52.23,52.24,52.18,52.21,11260.0,46.6733,46.6823,46.6286,46.6554,11260.0
2018-09-11 13:25:00,52.21,52.21,52.18,52.19,21816.0,46.6554,46.6554,46.6286,46.6376,21816.0
2018-09-11 13:30:00,52.18,52.19,52.14,52.14,19412.0,46.6286,46.6376,46.5929,46.5929,19412.0
2018-09-11 13:35:00,52.14,52.15,52.1,52.1,10418.0,46.5929,46.6018,46.5571,46.5571,10418.0
2018-09-11 13:40:00,52.1,52.1,52.06,52.06,7796.0,46.5571,46.5571,46.5214,46.5214,7796.0
2018-09-11 13:45:00,52.06,52.09,52.06,52.07,21853.0,46.5214,46.5482,46.5214,46.5303,21853.0
2018-09-11 13:50:00,52.07,52.1,52.06,52.06,11840.0,46.5303,46.5571,46.5214,46.5214,11840.0
2018-09-11 13:55:00,52.07,52.11,52.07,52.11,10111.0,46.5303,46.5661,46.5303,46.5661,10111.0
2018-09-11 14:00:00,52.11,52.14,52.11,52.14,12861.0,46.5661,46.5929,46.5661,46.5929,12861.0
2018-09-11 14:05:00,52.14,52.16,52.12,52.16,8517.0,46.5929,46.6108,46.575,46.6108,8517.0
2018-09-11 14:10:00,52.16,52.17,52.13,52.16,12991.0,46.6108,46.6197,46.584,46.6108,12991.0
2018-09-11 14:15:00,52.16,52.18,52.16,52.17,11597.0,46.6108,46.6286,46.6108,46.6197,11597.0
2018-09-11 14:20:00,52.18,52.22,52.18,52.22,11611.0,46.6286,46.6644,46.6286,46.6644,11611.0
2018-09-11 14:25:00,52.22,52.23,52.2,52.2,12644.0,46.6644,46.6733,46.6465,46.6465,12644.0
2018-09-11 14:30:00,52.2,52.24,52.19,52.24,79012.0,46.6465,46.6823,46.6376,46.6823,79012.0
2018-09-11 14:35:00,52.24,52.25,52.2,52.21,19932.0,46.6823,46.6912,46.6465,46.6554,19932.0
2018-09-11 14:40:00,52.21,52.23,52.16,52.16,17704.0,46.6554,46.6733,46.6108,46.6108,17704.0
2018-09-11 14:45:00,52.16,52.2,52.16,52.19,46401.0,46.6108,46.6465,46.6108,46.6376,46401.0
2018-09-11 14:50:00,52.19,52.21,52.15,52.15,92056.0,46.6376,46.6554,46.6018,46.6018,92056.0
2018-09-11 14:55:00,52.16,52.17,52.15,52.16,69943.0,46.6108,46.6197,46.6018,46.6108,69943.0
2018-09-11 15:00:00,52.15,52.21,52.15,52.21,39328.0,46.6018,46.6554,46.6018,46.6554,39328.0
2018-09-11 15:05:00,52.2,52.21,52.18,52.2,42374.0,46.6465,46.6554,46.6286,46.6465,42374.0
2018-09-11 15:10:00,52.2,52.22,52.17,52.22,30334.0,46.6465,46.6644,46.6197,46.6644,30334.0
2018-09-11 15:15:00,52.22,52.24,52.17,52.19,216673.0,46.6644,46.6823,46.6197,46.6376,216673.0
2018-09-11 15:20:00,52.2,52.22,52.2,52.21,26071.0,46.6465,46.6644,46.6465,46.6554,26071.0
2018-09-11 15:25:00,52.2,52.21,52.17,52.18,61627.0,46.6465,46.6554,46.6197,46.6286,61627.0
2018-09-11 15:30:00,52.18,52.21,52.17,52.19,166290.0,46.6286,46.6554,46.6197,46.6376,166290.0
2018-09-11 15:35:00,52.19,52.2,52.17,52.18,126638.0,46.6376,46.6465,46.6197,46.6286,126638.0
2018-09-11 15:40:00,52.19,52.21,52.17,52.21,152849.0,46.6376,46.6554,46.6197,46.6554,152849.0
2018-09-11 15:45:00,52.2,52.21,52.17,52.2,171799.0,46.6465,46.6554,46.6197,46.6465,171799.0
2018-09-11 15:50:00,52.19,52.2,52.16,52.16,188768.0,46.6376,46.6465,46.6108,46.6108,188768.0
2018-09-11 15:55:00,52.17,52.19,52.16,52.18,437263.0,46.6197,46.6376,46.6108,46.6286,437263.0
2018-09-12 09:30:00,52.13,52.3,52.13,52.2,50297.0,46.584,46.7359,46.584,46.6465,50297.0
2018-09-12 09:35:00,52.19,52.29,52.15,52.23,39684.0,46.6376,46.7269,46.6018,46.6733,39684.0
2018-09-12 09:40:00,52.24,52.25,52.15,52.2,19149.0,46.6823,46.6912,46.6018,46.6465,19149.0
2018-09-12 09:45:00,52.21,52.22,52.09,52.09,21558.0,46.6554,46.6644,46.5482,46.5482,21558.0
2018-09-12 09:50:00,52.08,52.15,52.08,52.08,31316.0,46.5393,46.6018,46.5393,46.5393,31316.0
2018-09-12 09:55:00,52.08,52.17,52.03,52.06,37889.0,46.5393,46.6197,46.4946,46.5214,37889.0
2018-09-12 10:00:00,52.04,52.1,52.0,52.02,28971.0,46.5035,46.5571,46.4678,46.4857,28971.0
2018-09-12 10:05:00,52.02,52.05,51.9,51.9,22599.0,46.4857,46.5125,46.3784,46.3784,22599.0
2018-09-12 10:10:00,51.9,51.9,51.83,51.87,55846.0,46.3784,46.3784,46.3159,46.3516,55846.0
2018-09-12 10:15:00,51.86,51.88,51.81,51.83,22352.0,46.3427,46.3606,46.298,46.3159,22352.0
2018-09-12 10:20:00,51.83,51.83,51.72,51.74,42171.0,46.3159,46.3159,46.2176,46.2354,42171.0
2018-09-12 10:25:00,51.73,51.79,51.71,51.79,77180.0,46.2265,46.2801,46.2086,46.2801,77180.0
2018-09-12 10:30:00,51.79,51.81,51.68,51.71,246727.0,46.2801,46.298,46.1818,46.2086,246727.0
2018-09-12 10:35:00,51.71,51.8,51.71,51.79,34227.0,46.2086,46.2891,46.2086,46.2801,34227.0
2018-09-12 10:40:00,51.79,51.89,51.79,51.8,41234.0,46.2801,46.3695,46.2801,46.2891,41234.0
2018-09-12 10:45:00,51.8,51.8,51.7,51.71,104348.0,46.2891,46.2891,46.1997,46.2086,104348.0
2018-09-12 10:50:00,51.7,51.8,51.7,51.76,55059.0,46.1997,46.2891,46.1997,46.2533,55059.0
2018-09-12 10:55:00,51.76,51.78,51.73,51.74,34014.0,46.2533,46.2712,46.2265,46.2354,34014.0
2018-09-12 11:00:00,51.74,51.8,51.7,51.75,29101.0,46.2354,46.2891,46.1997,46.2444,29101.0
2018-09-12 11:05:00,51.76,51.76,51.71,51.72,23610.0,46.2533,46.2533,46.2086,46.2176,23610.0
2018-09-12 11:10:00,51.72,51.93,51.71,51.91,62035.0,46.2176,46.4052,46.2086,46.3874,62035.0
2018-09-12 11:15:00,51.91,51.98,51.85,51.95,68451.0,46.3874,46.4499,46.3337,46.4231,68451.0
2018-09-12 11:20:00,51.96,52.01,51.94,51.95,38747.0,46.432,46.4767,46.4142,46.4231,38747.0
2018-09-12 11:25:00,51.95,51.95,51.9,51.93,33357.0,46.4231,46.4231,46.3784,46.4052,33357.0
2018-09-12 11:30:00,51.92,51.97,51.89,51.91,38244.0,46.3963,46.441,46.3695,46.3874,38244.0
2018-09-12 11:35:00,51.9,51.91,51.78,51.79,85897.0,46.3784,46.3874,46.2712,46.2801,85897.0
2018-09-12 11:40:00,51.79,51.81,51.72,51.72,16632.0,46.2801,46.298,46.2176,46.2176,16632.0
2018-09-12 11:45:00,51.71,51.71,51.64,51.67,37222.0,46.2086,46.2086,46.1461,46.1729,37222.0
2018-09-12 11:50:00,51.67,51.68,51.57,51.67,30879.0,46.1729,46.1818,46.0835,46.1729,30879.0
2018-09-12 11:55:00,51.67,51.7,51.61,51.68,52908.0,46.1729,46.1997,46.1193,46.1818,52908.0
2018-09-12 12:00:00,51.68,51.74,51.68,51.73,12400.0,46.1818,46.2354,46.1818,46.2265,12400.0
2018-09-12 12:05:00,51.73,51.82,51.72,51.72,39945.0,46.2265,46.3069,46.2176,46.2176,39945.0
2018-09-12 12:10:00,51.71,51.76,51.69,51.75,45913.0,46.2086,46.2533,46.1908,46.2444,45913.0
2018-09-12 12:15:00,51.76,51.8,51.75,51.76,94424.0,46.2533,46.2891,46.2444,46.2533,94424.0
2018-09-12 12:20:00,51.76,51.8,51.76,51.79,14647.0,46.2533,46.2891,46.2533,46.2801,14647.0
2018-09-12 12:25:00,51.8,51.83,51.78,51.83,15800.0,46.2891,46.3159,46.2712,46.3159,15800.0
2018-09-12 12:30:00,51.83,51.84,51.77,51.79,19059.0,46.3159,46.3248,46.2623,46.2801,19059.0
2018-09-12 12:35:00,51.79,51.82,51.77,51.82,23812.0,46.2801,46.3069,46.2623,46.3069,23812.0
2018-09-12 12:40:00,51.82,51.88,51.82,51.87,16100.0,46.3069,46.3606,46.3069,46.3516,16100.0
2018-09-12 12:45:00,51.88,51.88,51.84,51.87,13500.0,46.3606,46.3606,46.3248,46.3516,13500.0
2018-09-12 12:50:00,51.87,51.88,51.81,51.82,28017.0,46.3516,46.3606,46.298,46.3069,28017.0
2018-09-12 12:55:00,51.82,51.82,51.78,51.81,13580.0,46.3069,46.3069,46.2712,46.298,13580.0
2018-09-12 13:00:00,51.81,51.85,51.81,51.83,13950.0,46.298,46.3337,46.298,46.3159,13950.0
2018-09-12 13:05:00,51.83,51.88,51.83,51.88,12163.0,46.3159,46.3606,46.3159,46.3606,12163.0
2018-09-12 13:10:00,51.87,51.88,51.85,51.87,9246.0,46.3516,46.3606,46.3337,46.3516,9246.0
2018-09-12 13:15:00,51.87,51.88,51.83,51.87,8421.0,46.3516,46.3606,46.3159,46.3516,8421.0
2018-09-12 13:20:00,51.87,51.92,51.87,51.9,19876.0,46.3516,46.3963,46.3516,46.3784,19876.0
2018-09-12 13:25:00,51.9,51.94,51.9,51.91,7400.0,46.3784,46.4142,46.3784,46.3874,7400.0
2018-09-12 13:30:00,51.92,51.94,51.9,51.93,28774.0,46.3963,46.4142,46.3784,46.4052,28774.0
2018-09-12 13:35:00,51.93,51.98,51.92,51.96,77536.0,46.4052,46.4499,46.3963,46.432,77536.0
2018-09-12 13:40:00,51.96,51.97,51.92,51.92,7817.0,46.432,46.441,46.3963,46.3963,7817.0
2018-09-12 13:45:00,51.92,51.92,51.89,51.92,8644.0,46.3963,46.3963,46.3695,46.3963,8644.0
2018-09-12 13:50:00,51.92,51.94,51.89,51.93,17255.0,46.3963,46.4142,46.3695,46.4052,17255.0
2018-09-12 13:55:00,51.92,51.94,51.89,51.9,10622.0,46.3963,46.4142,46.3695,46.3784,10622.0
2018-09-12 14:00:00,51.9,51.93,51.89,51.93,13796.0,46.3784,46.4052,46.3695,46.4052,13796.0
2018-09-12 14:05:00,51.93,51.94,51.87,51.88,46644.0,46.4052,46.4142,46.3516,46.3606,46644.0
2018-09-12 14:10:00,51.88,51.89,51.86,51.86,8756.0,46.3606,46.3695,46.3427,46.3427,8756.0
2018-09-12 14:15:00,51.86,51.91,51.86,51.9,13693.0,46.3427,46.3874,46.3427,46.3784,13693.0
2018-09-12 14:20:00,51.9,51.93,51.89,51.92,8524.0,46.3784,46.4052,46.3695,46.3963,8524.0
2018-09-12 14:25:00,51.92,51.93,51.9,51.9,7776.0,46.3963,46.4052,46.3784,46.3784,7776.0
2018-09-12 14:30:00,51.9,51.9,51.85,51.86,13205.0,46.3784,46.3784,46.3337,46.3427,13205.0
2018-09-12 14:35:00,51.87,51.92,51.87,51.92,8550.0,46.3516,46.3963,46.3516,46.3963,8550.0
2018-09-12 14:40:00,51.92,51.93,51.9,51.91,45562.0,46.3963,46.4052,46.3784,46.3874,45562.0
2018-09-12 14:45:00,51.92,51.96,51.88,51.96,28488.0,46.3963,46.432,46.3606,46.432,28488.0
2018-09-12 14:50:00,51.96,51.96,51.92,51.94,19221.0,46.432,46.432,46.3963,46.4142,19221.0
2018-09-12 14:55:00,51.93,51.95,51.93,51.94,17762.0,46.4052,46.4231,46.4052,46.4142,17762.0
2018-09-12 15:00:00,51.94,51.97,51.93,51.95,36136.0,46.4142,46.441,46.4052,46.4231,36136.0
2018-09-12 15:05:00,51.95,51.98,51.93,51.94,23817.0,46.4231,46.4499,46.4052,46.4142,23817.0
2018-09-12 15:10:00,51.94,51.98,51.94,51.95,12909.0,46.4142,46.4499,46.4142,46.4231,12909.0
2018-09-12 15:15:00,51.95,51.97,51.94,51.96,143342.0,46.4231,46.441,46.4142,46.432,143342.0
2018-09-12 15:20:00,51.96,52.01,51.95,52.0,70966.0,46.432,46.4767,46.4231,46.4678,70966.0
2018-09-12 15:25:00,52.0,52.04,51.99,52.04,49311.0,46.4678,46.5035,46.4589,46.5035,49311.0
2018-09-12 15:30:00,52.04,52.07,52.02,52.05,169694.0,46.5035,46.5303,46.4857,46.5125,169694.0
2018-09-12 15:35:00,52.05,52.06,52.02,52.04,114530.0,46.5125,46.5214,46.4857,46.5035,114530.0
2018-09-12 15:40:00,52.04,52.05,52.02,52.04,96541.0,46.5035,46.5125,46.4857,46.5035,96541.0
2018-09-12 15:45:00,52.04,52.06,52.0,52.0,158931.0,46.5035,46.5214,46.4678,46.4678,158931.0
2018-09-12 15:50:00,52.01,52.03,52.0,52.02,172336.0,46.4767,46.4946,46.4678,46.4857,172336.0
2018-09-12 15:55:00,52.01,52.04,51.99,52.0,346717.0,46.4767,46.5035,46.4589,46.4678,346717.0
2018-09-13 09:30:00,52.09,52.27,51.98,52.06,68617.0,46.5482,46.7091,46.4499,46.5214,68617.0
2018-09-13 09:35:00,52.06,52.1,51.94,52.06,68926.0,46.5214,46.5571,46.4142,46.5214,68926.0
2018-09-13 09:40:00,52.05,52.12,52.0,52.02,116427.0,46.5125,46.575,46.4678,46.4857,116427.0
2018-09-13 09:45:00,52.03,52.04,51.92,52.02,22958.0,46.4946,46.5035,46.3963,46.4857,22958.0
2018-09-13 09:50:00,52.02,52.05,51.95,52.0,25250.0,46.4857,46.5125,46.4231,46.4678,25250.0
2018-09-13 09:55:00,52.01,52.01,51.92,51.94,32565.0,46.4767,46.4767,46.3963,46.4142,32565.0
2018-09-13 10:00:00,51.95,51.95,51.83,51.83,35694.0,46.4231,46.4231,46.3159,46.3159,35694.0
2018-09-13 10:05:00,51.84,51.94,51.84,51.9,36151.0,46.3248,46.4142,46.3248,46.3784,36151.0
2018-09-13 10:10:00,51.89,51.9,51.81,51.82,16846.0,46.3695,46.3784,46.298,46.3069,16846.0
2018-09-13 10:15:00,51.82,51.87,51.75,51.8,47010.0,46.3069,46.3516,46.2444,46.2891,47010.0
2018-09-13 10:20:00,51.8,51.8,51.72,51.8,25100.0,46.2891,46.2891,46.2176,46.2891,25100.0
2018-09-13 10:25:00,51.8,51.82,51.73,51.77,215309.0,46.2891,46.3069,46.2265,46.2623,215309.0
2018-09-13 10:30:00,51.77,51.84,51.76,51.84,127741.0,46.2623,46.3248,46.2533,46.3248,127741.0
2018-09-13 10:35:00,51.83,51.83,51.73,51.76,62961.0,46.3159,46.3159,46.2265,46.2533,62961.0
2018-09-13 10:40:00,51.75,51.84,51.75,51.84,21266.0,46.2444,46.3248,46.2444,46.3248,21266.0
2018-09-13 10:45:00,51.84,51.9,51.83,51.88,25367.0,46.3248,46.3784,46.3159,46.3606,25367.0
2018-09-13 10:50:00,51.88,51.88,51.82,51.86,18645.0,46.3606,46.3606,46.3069,46.3427,18645.0
2018-09-13 10:55:00,51.87,51.92,51.85,51.9,11081.0,46.3516,46.3963,46.3337,46.3784,11081.0
2018-09-13 11:00:00,51.9,51.9,51.79,51.8,36148.0,46.3784,46.3784,46.2801,46.2891,36148.0
2018-09-13 11:05:00,51.8,51.84,51.77,51.78,10357.0,46.2891,46.3248,46.2623,46.2712,10357.0
2018-09-13 11:10:00,51.78,51.81,51.74,51.8,19513.0,46.2712,46.298,46.2354,46.2891,19513.0
2018-09-13 11:15:00,51.81,51.81,51.68,51.69,25339.0,46.298,46.298,46.1818,46.1908,25339.0
2018-09-13 11:20:00,51.68,51.72,51.68,51.68,28573.0,46.1818,46.2176,46.1818,46.1818,28573.0
2018-09-13 11:25:00,51.67,51.75,51.67,51.69,103866.0,46.1729,46.2444,46.1729,46.1908,103866.0
2018-09-13 11:30:00,51.7,51.71,51.64,51.66,19624.0,46.1997,46.2086,46.1461,46.164,19624.0
2018-09-13 11:35:00,51.65,51.68,51.63,51.68,33947.0,46.155,46.1818,46.1372,46.1818,33947.0
2018-09-13 11:40:00,51.69,51.69,51.65,51.66,23006.0,46.1908,46.1908,46.155,46.164,23006.0
2018-09-13 11:45:00,51.66,51.67,51.6,51.61,46793.0,46.164,46.1729,46.1103,46.1193,46793.0
2018-09-13 11:50:00,51.62,51.66,51.61,51.66,20760.0,46.1282,46.164,46.1193,46.164,20760.0
2018-09-13 11:55:00,51.66,51.73,51.66,51.7,63123.0,46.164,46.2265,46.164,46.1997,63123.0
2018-09-13 12:00:00,51.7,51.71,51.66,51.66,14168.0,46.1997,46.2086,46.164,46.164,14168.0
2018-09-13 12:05:00,51.66,51.66,51.6,51.62,21716.0,46.164,46.164,46.1103,46.1282,21716.0
2018-09-13 12:10:00,51.62,51.66,51.62,51.64,27634.0,46.1282,46.164,46.1282,46.1461,27634.0
2018-09-13 12:15:00,51.64,51.65,51.59,51.63,24668.0,46.1461,46.155,46.1014,46.1372,24668.0
2018-09-13 12:20:00,51.63,51.65,51.6,51.6,22495.0,46.1372,46.155,46.1103,46.1103,22495.0
2018-09-13 12:25:00,51.6,51.63,51.58,51.62,23077.0,46.1103,46.1372,46.0925,46.1282,23077.0
2018-09-13 12:30:00,51.62,51.64,51.6,51.63,22939.0,46.1282,46.1461,46.1103,46.1372,22939.0
2018-09-13 12:35:00,51.64,51.66,51.63,51.66,34560.0,46.1461,46.164,46.1372,46.164,34560.0
2018-09-13 12:40:00,51.66,51.68,51.65,51.67,15347.0,46.164,46.1818,46.155,46.1729,15347.0
2018-09-13 12:45:00,51.67,51.67,51.63,51.64,13774.0,46.1729,46.1729,46.1372,46.1461,13774.0
2018-09-13 12:50:00,51.63,51.66,51.62,51.64,13216.0,46.1372,46.164,46.1282,46.1461,13216.0
2018-09-13 12:55:00,51.64,51.66,51.63,51.66,15188.0,46.1461,46.164,46.1372,46.164,15188.0
2018-09-13 13:00:00,51.66,51.69,51.65,51.66,31955.0,46.164,46.1908,46.155,46.164,31955.0
2018-09-13 13:05:00,51.66,51.68,51.61,51.61,25010.0,46.164,46.1818,46.1193,46.1193,25010.0
2018-09-13 13:10:00,51.62,51.64,51.6,51.64,37258.0,46.1282,46.1461,46.1103,46.1461,37258.0
2018-09-13 13:15:00,51.64,51.65,51.6,51.6,53639.0,46.1461,46.155,46.1103,46.1103,53639.0
2018-09-13 13:20:00,51.6,51.64,51.59,51.62,31286.0,46.1103,46.1461,46.1014,46.1282,31286.0
2018-09-13 13:25:00,51.62,51.65,51.62,51.64,23966.0,46.1282,46.155,46.1282,46.1461,23966.0
2018-09-13 13:30:00,51.65,51.65,51.6,51.61,22314.0,46.155,46.155,46.1103,46.1193,22314.0
2018-09-13 13:35:00,51.61,51.62,51.58,51.61,51958.0,46.1193,46.1282,46.0925,46.1193,51958.0
2018-09-13 13:40:00,51.62,51.63,51.57,51.58,33764.0,46.1282,46.1372,46.0835,46.0925,33764.0
2018-09-13 13:45:00,51.57,51.59,51.54,51.55,42495.0,46.0835,46.1014,46.0567,46.0657,42495.0
2018-09-13 13:50:00,51.55,51.58,51.54,51.55,66045.0,46.0657,46.0925,46.0567,46.0657,66045.0
2018-09-13 13:55:00,51.55,51.56,51.53,51.54,42538.0,46.0657,46.0746,46.0478,46.0567,42538.0
2018-09-13 14:00:00,51.53,51.61,51.53,51.61,26955.0,46.0478,46.1193,46.0478,46.1193,26955.0
2018-09-13 14:05:00,51.6,51.63,51.6,51.63,23801.0,46.1103,46.1372,46.1103,46.1372,23801.0
2018-09-13 14:10:00,51.63,51.66,51.63,51.66,38004.0,46.1372,46.164,46.1372,46.164,38004.0
2018-09-13 14:15:00,51.66,51.67,51.61,51.61,22841.0,46.164,46.1729,46.1193,46.1193,22841.0
2018-09-13 14:20:00,51.62,51.63,51.59,51.63,19754.0,46.1282,46.1372,46.1014,46.1372,19754.0
2018-09-13 14:25:00,51.63,51.73,51.63,51.7,26804.0,46.1372,46.2265,46.1372,46.1997,26804.0
2018-09-13 14:30:00,51.7,51.71,51.64,51.65,14989.0,46.1997,46.2086,46.1461,46.155,14989.0
2018-09-13 14:35:00,51.65,51.66,51.63,51.65,11550.0,46.155,46.164,46.1372,46.155,11550.0
2018-09-13 14:40:00,51.65,51.68,51.64,51.67,16983.0,46.155,46.1818,46.1461,46.1729,16983.0
2018-09-13 14:45:00,51.66,51.67,51.63,51.65,52306.0,46.164,46.1729,46.1372,46.155,52306.0
2018-09-13 14:50:00,51.65,51.66,51.63,51.66,48375.0,46.155,46.164,46.1372,46.164,48375.0
2018-09-13 14:55:00,51.66,51.69,51.66,51.67,28485.0,46.164,46.1908,46.164,46.1729,28485.0
2018-09-13 15:00:00,51.67,51.7,51.66,51.66,17750.0,46.1729,46.1997,46.164,46.164,17750.0
2018-09-13 15:05:00,51.66,51.67,51.65,51.66,18677.0,46.164,46.1729,46.155,46.164,18677.0
2018-09-13 15:10:00,51.65,51.67,51.64,51.66,24854.0,46.155,46.1729,46.1461,46.164,24854.0
2018-09-13 15:15:00,51.66,51.66,51.62,51.65,17225.0,46.164,46.164,46.1282,46.155,17225.0
2018-09-13 15:20:00,51.64,51.65,51.62,51.63,26526.0,46.1461,46.155,46.1282,46.1372,26526.0
2018-09-13 15:25:00,51.63,51.63,51.59,51.6,50649.0,46.1372,46.1372,46.1014,46.1103,50649.0
2018-09-13 15:30:00,51.6,51.61,51.56,51.58,38658.0,46.1103,46.1193,46.0746,46.0925,38658.0
2018-09-13 15:35:00,51.58,51.59,51.56,51.58,32237.0,46.0925,46.1014,46.0746,46.0925,32237.0
2018-09-13 15:40:00,51.58,51.58,51.55,51.56,39889.0,46.0925,46.0925,46.0657,46.0746,39889.0
2018-09-13 15:45:00,51.55,51.58,51.54,51.58,51683.0,46.0657,46.0925,46.0567,46.0925,51683.0
2018-09-13 15:50:00,51.58,51.61,51.57,51.61,169735.0,46.0925,46.1193,46.0835,46.1193,169735.0
2018-09-13 15:55:00,51.61,51.66,51.6,51.65,373830.0,46.1193,46.164,46.1103,46.155,373830.0
2018-09-14 09:30:00,51.54,51.67,51.43,51.44,47924.0,46.0567,46.1729,45.9584,45.9674,47924.0
2018-09-14 09:35:00,51.44,51.56,51.35,51.48,47864.0,45.9674,46.0746,45.8869,46.0031,47864.0
2018-09-14 09:40:00,51.49,51.5,51.42,51.46,171611.0,46.012,46.021,45.9495,45.9852,171611.0
2018-09-14 09:45:00,51.45,51.5,51.37,51.38,93062.0,45.9763,46.021,45.9048,45.9137,93062.0
2018-09-14 09:50:00,51.37,51.43,51.33,51.43,46862.0,45.9048,45.9584,45.8691,45.9584,46862.0
2018-09-14 09:55:00,51.44,51.46,51.39,51.41,40523.0,45.9674,45.9852,45.9227,45.9406,40523.0
2018-09-14 10:00:00,51.4,51.46,51.36,51.36,46931.0,45.9316,45.9852,45.8959,45.8959,46931.0
2018-09-14 10:05:00,51.37,51.38,51.33,51.33,26264.0,45.9048,45.9137,45.8691,45.8691,26264.0
2018-09-14 10:10:00,51.33,51.33,51.29,51.32,23286.0,45.8691,45.8691,45.8333,45.8601,23286.0
2018-09-14 10:15:00,51.32,51.5,51.32,51.48,29399.0,45.8601,46.021,45.8601,46.0031,29399.0
2018-09-14 10:20:00,51.49,51.53,51.47,51.49,25814.0,46.012,46.0478,45.9942,46.012,25814.0
2018-09-14 10:25:00,51.5,51.58,51.49,51.57,28734.0,46.021,46.0925,46.012,46.0835,28734.0
2018-09-14 10:30:00,51.58,51.61,51.56,51.58,25648.0,46.0925,46.1193,46.0746,46.0925,25648.0
2018-09-14 10:35:00,51.58,51.62,51.53,51.58,58095.0,46.0925,46.1282,46.0478,46.0925,58095.0
2018-09-14 10:40:00,51.58,51.65,51.56,51.63,40408.0,46.0925,46.155,46.0746,46.1372,40408.0
2018-09-14 10:45:00,51.63,51.63,51.58,51.62,29322.0,46.1372,46.1372,46.0925,46.1282,29322.0
2018-09-14 10:50:00,51.62,51.64,51.53,51.64,535364.0,46.1282,46.1461,46.0478,46.1461,535364.0
2018-09-14 10:55:00,51.64,51.68,51.61,51.62,76882.0,46.1461,46.1818,46.1193,46.1282,76882.0
2018-09-14 11:00:00,51.62,51.73,51.59,51.71,88055.0,46.1282,46.2265,46.1014,46.2086,88055.0
2018-09-14 11:05:00,51.71,51.73,51.69,51.73,37495.0,46.2086,46.2265,46.1908,46.2265,37495.0
2018-09-14 11:10:00,51.73,51.74,51.65,51.68,49228.0,46.2265,46.2354,46.155,46.1818,49228.0
2018-09-14 11:15:00,51.68,51.74,51.68,51.69,43902.0,46.1818,46.2354,46.1818,46.1908,43902.0
2018-09-14 11:20:00,51.68,51.7,51.66,51.7,103555.0,46.1818,46.1997,46.164,46.1997,103555.0
2018-09-14 11:25:00,51.7,51.76,51.7,51.76,102394.0,46.1997,46.2533,46.1997,46.2533,102394.0
2018-09-14 11:30:00,51.76,51.76,51.72,51.73,31247.0,46.2533,46.2533,46.2176,46.2265,31247.0
2018-09-14 11:35:00,51.73,51.77,51.71,51.77,22932.0,46.2265,46.2623,46.2086,46.2623,22932.0
2018-09-14 11:40:00,51.77,51.77,51.71,51.75,34130.0,46.2623,46.2623,46.2086,46.2444,34130.0
2018-09-14 11:45:00,51.75,51.77,51.73,51.75,36254.0,46.2444,46.2623,46.2265,46.2444,36254.0
2018-09-14 11:50:00,51.74,51.75,51.7,51.7,35097.0,46.2354,46.2444,46.1997,46.1997,35097.0
2018-09-14 11:55:00,51.71,51.73,51.69,51.73,31031.0,46.2086,46.2265,46.1908,46.2265,31031.0
2018-09-14 12:00:00,51.73,51.74,51.59,51.62,78650.0,46.2265,46.2354,46.1014,46.1282,78650.0
2018-09-14 12:05:00,51.61,51.61,51.55,51.6,58653.0,46.1193,46.1193,46.0657,46.1103,58653.0
2018-09-14 12:10:00,51.6,51.63,51.58,51.61,24850.0,46.1103,46.1372,46.0925,46.1193,24850.0
2018-09-14 12:15:00,51.61,51.62,51.54,51.55,30195.0,46.1193,46.1282,46.0567,46.0657,30195.0
2018-09-14 12:20:00,51.56,51.58,51.51,51.51,15500.0,46.0746,46.0925,46.0299,46.0299,15500.0
2018-09-14 12:25:00,51.51,51.54,51.49,51.54,18707.0,46.0299,46.0567,46.012,46.0567,18707.0
2018-09-14 12:30:00,51.54,51.56,51.5,51.52,17750.0,46.0567,46.0746,46.021,46.0389,17750.0
2018-09-14 12:35:00,51.52,51.56,51.51,51.55,12600.0,46.0389,46.0746,46.0299,46.0657,12600.0
2018-09-14 12:40:00,51.55,51.56,51.49,51.5,16841.0,46.0657,46.0746,46.012,46.021,16841.0
2018-09-14 12:45:00,51.5,51.53,51.49,51.53,14650.0,46.021,46.0478,46.012,46.0478,14650.0
2018-09-14 12:50:00,51.53,51.53,51.48,51.49,17141.0,46.0478,46.0478,46.0031,46.012,17141.0
2018-09-14 12:55:00,51.5,51.51,51.47,51.48,21060.0,46.021,46.0299,45.9942,46.0031,21060.0
2018-09-14 13:00:00,51.48,51.5,51.47,51.49,16624.0,46.0031,46.021,45.9942,46.012,16624.0
2018-09-14 13:05:00,51.48,51.49,51.42,51.43,31598.0,46.0031,46.012,45.9495,45.9584,31598.0
2018-09-14 13:10:00,51.42,51.46,51.41,51.45,15943.0,45.9495,45.9852,45.9406,45.9763,15943.0
2018-09-14 13:15:00,51.46,51.47,51.44,51.47,19286.0,45.9852,45.9942,45.9674,45.9942,19286.0
2018-09-14 13:20:00,51.48,51.5,51.46,51.48,22975.0,46.0031,46.021,45.9852,46.0031,22975.0
2018-09-14 13:25:00,51.49,51.55,51.48,51.53,76723.0,46.012,46.0657,46.0031,46.0478,76723.0
2018-09-14 13:30:00,51.53,51.57,51.53,51.54,18800.0,46.0478,46.0835,46.0478,46.0567,18800.0
2018-09-14 13:35:00,51.55,51.57,51.53,51.54,185836.0,46.0657,46.0835,46.0478,46.0567,185836.0
2018-09-14 13:40:00,51.54,51.55,51.51,51.54,71459.0,46.0567,46.0657,46.0299,46.0567,71459.0
2018-09-14 13:45:00,51.54,51.54,51.5,51.5,14929.0,46.0567,46.0567,46.021,46.021,14929.0
2018-09-14 13:50:00,51.5,51.57,51.5,51.57,28280.0,46.021,46.0835,46.021,46.0835,28280.0
2018-09-14 13:55:00,51.57,51.62,51.57,51.62,26960.0,46.0835,46.1282,46.0835,46.1282,26960.0
2018-09-14 14:00:00,51.62,51.65,51.61,51.62,29654.0,46.1282,46.155,46.1193,46.1282,29654.0
2018-09-14 14:05:00,51.62,51.64,51.59,51.64,17282.0,46.1282,46.1461,46.1014,46.1461,17282.0
2018-09-14 14:10:00,51.64,51.66,51.63,51.65,17426.0,46.1461,46.164,46.1372,46.155,17426.0
2018-09-14 14:15:00,51.65,51.69,51.65,51.65,19121.0,46.155,46.1908,46.155,46.155,19121.0
2018-09-14 14:20:00,51.66,51.66,51.63,51.64,24111.0,46.164,46.164,46.1372,46.1461,24111.0
2018-09-14 14:25:00,51.64,51.66,51.6,51.62,23207.0,46.1461,46.164,46.1103,46.1282,23207.0
2018-09-14 14:30:00,51.62,51.67,51.62,51.66,17700.0,46.1282,46.1729,46.1282,46.164,17700.0
2018-09-14 14:35:00,51.67,51.71,51.67,51.7,21264.0,46.1729,46.2086,46.1729,46.1997,21264.0
2018-09-14 14:40:00,51.7,51.71,51.68,51.7,14773.0,46.1997,46.2086,46.1818,46.1997,14773.0
2018-09-14 14:45:00,51.69,51.72,51.69,51.7,20243.0,46.1908,46.2176,46.1908,46.1997,20243.0
2018-09-14 14:50:00,51.71,51.75,51.71,51.75,44521.0,46.2086,46.2444,46.2086,46.2444,44521.0
2018-09-14 14:55:00,51.75,51.76,51.72,51.76,22540.0,46.2444,46.2533,46.2176,46.2533,22540.0
2018-09-14 15:00:00,51.76,51.78,51.75,51.76,29388.0,46.2533,46.2712,46.2444,46.2533,29388.0
2018-09-14 15:05:00,51.76,51.77,51.73,51.74,15611.0,46.2533,46.2623,46.2265,46.2354,15611.0
2018-09-14 15:10:00,51.74,51.78,51.74,51.76,84347.0,46.2354,46.2712,46.2354,46.2533,84347.0
2018-09-14 15:15:00,51.76,51.8,51.76,51.8,28546.0,46.2533,46.2891,46.2533,46.2891,28546.0
2018-09-14 15:20:00,51.79,51.79,51.75,51.78,20735.0,46.2801,46.2801,46.2444,46.2712,20735.0
2018-09-14 15:25:00,51.78,51.79,51.75,51.75,45358.0,46.2712,46.2801,46.2444,46.2444,45358.0
2018-09-14 15:30:00,51.75,51.78,51.74,51.77,73193.0,46.2444,46.2712,46.2354,46.2623,73193.0
2018-09-14 15:35:00,51.77,51.78,51.75,51.78,59680.0,46.2623,46.2712,46.2444,46.2712,59680.0
2018-09-14 15:40:00,51.78,51.8,51.75,51.77,194576.0,46.2712,46.2891,46.2444,46.2623,194576.0
2018-09-14 15:45:00,51.76,51.77,51.74,51.75,71164.0,46.2533,46.2623,46.2354,46.2444,71164.0
2018-09-14 15:50:00,51.75,51.76,51.71,51.71,95403.0,46.2444,46.2533,46.2086,46.2086,95403.0
2018-09-14 15:55:00,51.71,51.74,51.7,51.73,330970.0,46.2086,46.2354,46.1997,46.2265,330970.0
2018-09-17 09:30:00,51.65,51.66,51.48,51.59,33199.0,46.155,46.164,46.0031,46.1014,33199.0
2018-09-17 09:35:00,51.6,51.6,51.39,51.43,84483.0,46.1103,46.1103,45.9227,45.9584,84483.0
2018-09-17 09:40:00,51.43,51.53,51.41,51.53,65274.0,45.9584,46.0478,45.9406,46.0478,65274.0
2018-09-17 09:45:00,51.53,51.59,51.49,51.57,87494.0,46.0478,46.1014,46.012,46.0835,87494.0
2018-09-17 09:50:00,51.58,51.6,51.51,51.52,92333.0,46.0925,46.1103,46.0299,46.0389,92333.0
2018-09-17 09:55:00,51.52,51.52,51.45,51.52,39028.0,46.0389,46.0389,45.9763,46.0389,39028.0
2018-09-17 10:00:00,51.51,51.51,51.42,51.5,30368.0,46.0299,46.0299,45.9495,46.021,30368.0
2018-09-17 10:05:00,51.51,51.51,51.37,51.47,80583.0,46.0299,46.0299,45.9048,45.9942,80583.0
2018-09-17 10:10:00,51.47,51.52,51.43,51.47,42651.0,45.9942,46.0389,45.9584,45.9942,42651.0
2018-09-17 10:15:00,51.47,51.48,51.41,51.45,61472.0,45.9942,46.0031,45.9406,45.9763,61472.0
2018-09-17 10:20:00,51.45,51.48,51.43,51.45,10560.0,45.9763,46.0031,45.9584,45.9763,10560.0
2018-09-17 10:25:00,51.46,51.49,51.36,51.38,31386.0,45.9852,46.012,45.8959,45.9137,31386.0
2018-09-17 10:30:00,51.38,51.41,51.3,51.35,45816.0,45.9137,45.9406,45.8423,45.8869,45816.0
2018-09-17 10:35:00,51.36,51.36,51.21,51.22,51848.0,45.8959,45.8959,45.7618,45.7708,51848.0
2018-09-17 10:40:00,51.22,51.29,51.22,51.27,60672.0,45.7708,45.8333,45.7708,45.8155,60672.0
2018-09-17 10:45:00,51.27,51.28,51.18,51.19,63630.0,45.8155,45.8244,45.735,45.744,63630.0
2018-09-17 10:50:00,51.19,51.28,51.17,51.26,167400.0,45.744,45.8244,45.7261,45.8065,167400.0
2018-09-17 10:55:00,51.26,51.28,51.22,51.28,196573.0,45.8065,45.8244,45.7708,45.8244,196573.0
2018-09-17 11:00:00,51.28,51.39,51.28,51.38,200393.0,45.8244,45.9227,45.8244,45.9137,200393.0
2018-09-17 11:05:00,51.39,51.49,51.38,51.49,140747.0,45.9227,46.012,45.9137,46.012,140747.0
2018-09-17 11:10:00,51.49,51.51,51.43,51.45,51854.0,46.012,46.0299,45.9584,45.9763,51854.0
2018-09-17 11:15:00,51.45,51.51,51.43,51.46,145304.0,45.9763,46.0299,45.9584,45.9852,145304.0
2018-09-17 11:20:00,51.46,51.46,51.38,51.41,41495.0,45.9852,45.9852,45.9137,45.9406,41495.0
2018-09-17 11:25:00,51.4,51.44,51.39,51.44,23700.0,45.9316,45.9674,45.9227,45.9674,23700.0
2018-09-17 11:30:00,51.44,51.48,51.43,51.45,75345.0,45.9674,46.0031,45.9584,45.9763,75345.0
2018-09-17 11:35:00,51.45,51.49,51.43,51.44,24357.0,45.9763,46.012,45.9584,45.9674,24357.0
2018-09-17 11:40:00,51.44,51.48,51.42,51.46,19951.0,45.9674,46.0031,45.9495,45.9852,19951.0
2018-09-17 11:45:00,51.46,51.47,51.4,51.41,31800.0,45.9852,45.9942,45.9316,45.9406,31800.0
2018-09-17 11:50:00,51.42,51.45,51.39,51.39,20714.0,45.9495,45.9763,45.9227,45.9227,20714.0
2018-09-17 11:55:00,51.39,51.42,51.39,51.4,17535.0,45.9227,45.9495,45.9227,45.9316,17535.0
2018-09-17 12:00:00,51.4,51.46,51.4,51.46,18663.0,45.9316,45.9852,45.9316,45.9852,18663.0
2018-09-17 12:05:00,51.46,51.51,51.46,51.49,22462.0,45.9852,46.0299,45.9852,46.012,22462.0
2018-09-17 12:10:00,51.49,51.5,51.44,51.45,20070.0,46.012,46.021,45.9674,45.9763,20070.0
2018-09-17 12:15:00,51.44,51.44,51.4,51.43,20056.0,45.9674,45.9674,45.9316,45.9584,20056.0
2018-09-17 12:20:00,51.43,51.47,51.42,51.47,28045.0,45.9584,45.9942,45.9495,45.9942,28045.0
2018-09-17 12:25:00,51.47,51.47,51.41,51.41,11519.0,45.9942,45.9942,45.9406,45.9406,11519.0
2018-09-17 12:30:00,51.41,51.44,51.39,51.41,25275.0,45.9406,45.9674,45.9227,45.9406,25275.0
2018-09-17 12:35:00,51.42,51.47,51.41,51.42,22009.0,45.9495,45.9942,45.9406,45.9495,22009.0
2018-09-17 12:40:00,51.42,51.46,51.41,51.45,17208.0,45.9495,45.9852,45.9406,45.9763,17208.0
2018-09-17 12:45:00,51.44,51.49,51.43,51.48,94450.0,45.9674,46.012,45.9584,46.0031,94450.0
2018-09-17 12:50:00,51.48,51.5,51.43,51.43,19641.0,46.0031,46.021,45.9584,45.9584,19641.0
2018-09-17 12:55:00,51.42,51.45,51.4,51.44,20057.0,45.9495,45.9763,45.9316,45.9674,20057.0
2018-09-17 13:00:00,51.44,51.46,51.4,51.41,14065.0,45.9674,45.9852,45.9316,45.9406,14065.0
2018-09-17 13:05:00,51.41,51.42,51.38,51.41,25051.0,45.9406,45.9495,45.9137,45.9406,25051.0
2018-09-17 13:10:00,51.4,51.41,51.37,51.38,19870.0,45.9316,45.9406,45.9048,45.9137,19870.0
2018-09-17 13:15:00,51.38,51.4,51.37,51.38,16573.0,45.9137,45.9316,45.9048,45.9137,16573.0
2018-09-17 13:20:00,51.38,51.4,51.3,51.32,144877.0,45.9137,45.9316,45.8423,45.8601,144877.0
2018-09-17 13:25:00,51.32,51.35,51.29,51.29,55043.0,45.8601,45.8869,45.8333,45.8333,55043.0
2018-09-17 13:30:00,51.29,51.32,51.24,51.31,56383.0,45.8333,45.8601,45.7886,45.8512,56383.0
2018-09-17 13:35:00,51.31,51.31,51.28,51.3,23171.0,45.8512,45.8512,45.8244,45.8423,23171.0
2018-09-17 13:40:00,51.3,51.32,51.29,51.31,26313.0,45.8423,45.8601,45.8333,45.8512,26313.0
2018-09-17 13:45:00,51.32,51.35,51.31,51.33,25485.0,45.8601,45.8869,45.8512,45.8691,25485.0
2018-09-17 13:50:00,51.32,51.35,51.31,51.33,27752.0,45.8601,45.8869,45.8512,45.8691,27752.0
2018-09-17 13:55:00,51.34,51.38,51.32,51.33,128818.0,45.878,45.9137,45.8601,45.8691,128818.0
2018-09-17 14:00:00,51.33,51.33,51.29,51.3,41272.0,45.8691,45.8691,45.8333,45.8423,41272.0
2018-09-17 14:05:00,51.3,51.34,51.29,51.34,34933.0,45.8423,45.878,45.8333,45.878,34933.0
2018-09-17 14:10:00,51.34,51.39,51.33,51.38,19488.0,45.878,45.9227,45.8691,45.9137,19488.0
2018-09-17 14:15:00,51.37,51.4,51.35,51.4,23952.0,45.9048,45.9316,45.8869,45.9316,23952.0
2018-09-17 14:20:00,51.41,51.43,51.39,51.4,34749.0,45.9406,45.9584,45.9227,45.9316,34749.0
2018-09-17 14:25:00,51.41,51.44,51.38,51.38,24098.0,45.9406,45.9674,45.9137,45.9137,24098.0
2018-09-17 14:30:00,51.38,51.46,51.37,51.45,36876.0,45.9137,45.9852,45.9048,45.9763,36876.0
2018-09-17 14:35:00,51.45,51.45,51.42,51.44,27803.0,45.9763,45.9763,45.9495,45.9674,27803.0
2018-09-17 14:40:00,51.43,51.45,51.42,51.44,34954.0,45.9584,45.9763,45.9495,45.9674,34954.0
2018-09-17 14:45:00,51.44,51.44,51.4,51.41,33733.0,45.9674,45.9674,45.9316,45.9406,33733.0
2018-09-17 14:50:00,51.41,51.44,51.38,51.39,39942.0,45.9406,45.9674,45.9137,45.9227,39942.0
2018-09-17 14:55:00,51.39,51.4,51.32,51.34,32517.0,45.9227,45.9316,45.8601,45.878,32517.0
2018-09-17 15:00:00,51.35,51.38,51.33,51.36,39690.0,45.8869,45.9137,45.8691,45.8959,39690.0
2018-09-17 15:05:00,51.36,51.36,51.32,51.33,54392.0,45.8959,45.8959,45.8601,45.8691,54392.0
2018-09-17 15:10:00,51.33,51.34,51.32,51.33,135361.0,45.8691,45.878,45.8601,45.8691,135361.0
2018-09-17 15:15:00,51.33,51.34,51.25,51.25,72212.0,45.8691,45.878,45.7976,45.7976,72212.0
2018-09-17 15:20:00,51.26,51.26,51.23,51.25,58976.0,45.8065,45.8065,45.7797,45.7976,58976.0
2018-09-17 15:25:00,51.25,51.26,51.22,51.23,52550.0,45.7976,45.8065,45.7708,45.7797,52550.0
2018-09-17 15:30:00,51.23,51.26,51.22,51.22,61980.0,45.7797,45.8065,45.7708,45.7708,61980.0
2018-09-17 15:35:00,51.22,51.24,51.21,51.23,145939.0,45.7708,45.7886,45.7618,45.7797,145939.0
2018-09-17 15:40:00,51.23,51.25,51.2,51.25,244536.0,45.7797,45.7976,45.7529,45.7976,244536.0
2018-09-17 15:45:00,51.25,51.27,51.23,51.23,112820.0,45.7976,45.8155,45.7797,45.7797,112820.0
2018-09-17 15:50:00,51.23,51.24,51.21,51.23,346024.0,45.7797,45.7886,45.7618,45.7797,346024.0
2018-09-17 15:55:00,51.23,51.23,51.2,51.23,734932.0,45.7797,45.7797,45.7529,45.7797,734932.0
2018-09-18 09:30:00,51.09,51.39,51.09,51.38,107789.0,45.6546,45.9227,45.6546,45.9137,107789.0
2018-09-18 09:35:00,51.38,51.52,51.37,51.5,37285.0,45.9137,46.0389,45.9048,46.021,37285.0
2018-09-18 09:40:00,51.5,51.54,51.41,51.46,50503.0,46.021,46.0567,45.9406,45.9852,50503.0
2018-09-18 09:45:00,51.46,51.49,51.32,51.33,227686.0,45.9852,46.012,45.8601,45.8691,227686.0
2018-09-18 09:50:00,51.34,51.41,51.3,51.32,173684.0,45.878,45.9406,45.8423,45.8601,173684.0
2018-09-18 09:55:00,51.33,51.38,51.33,51.34,23585.0,45.8691,45.9137,45.8691,45.878,23585.0
2018-09-18 10:00:00,51.34,51.43,51.26,51.43,73882.0,45.878,45.9584,45.8065,45.9584,73882.0
2018-09-18 10:05:00,51.44,51.44,51.36,51.39,34324.0,45.9674,45.9674,45.8959,45.9227,34324.0
2018-09-18 10:10:00,51.39,51.45,51.35,51.43,78105.0,45.9227,45.9763,45.8869,45.9584,78105.0
2018-09-18 10:15:00,51.44,51.48,51.43,51.43,35786.0,45.9674,46.0031,45.9584,45.9584,35786.0
2018-09-18 10:20:00,51.43,51.51,51.42,51.46,58699.0,45.9584,46.0299,45.9495,45.9852,58699.0
2018-09-18 10:25:00,51.47,51.48,51.32,51.34,33888.0,45.9942,46.0031,45.8601,45.878,33888.0
2018-09-18 10:30:00,51.34,51.36,51.21,51.23,30384.0,45.878,45.8959,45.7618,45.7797,30384.0
2018-09-18 10:35:00,51.24,51.34,51.22,51.32,96980.0,45.7886,45.878,45.7708,45.8601,96980.0
2018-09-18 10:40:00,51.32,51.34,51.28,51.31,46791.0,45.8601,45.878,45.8244,45.8512,46791.0
2018-09-18 10:45:00,51.3,51.41,51.3,51.38,39486.0,45.8423,45.9406,45.8423,45.9137,39486.0
2018-09-18 10:50:00,51.38,51.47,51.37,51.43,32382.0,45.9137,45.9942,45.9048,45.9584,32382.0
2018-09-18 10:55:00,51.43,51.45,51.37,51.44,38339.0,45.9584,45.9763,45.9048,45.9674,38339.0
2018-09-18 11:00:00,51.45,51.48,51.39,51.43,96396.0,45.9763,46.0031,45.9227,45.9584,96396.0
2018-09-18 11:05:00,51.42,51.49,51.42,51.46,28951.0,45.9495,46.012,45.9495,45.9852,28951.0
2018-09-18 11:10:00,51.46,51.47,51.4,51.43,19147.0,45.9852,45.9942,45.9316,45.9584,19147.0
2018-09-18 11:15:00,51.43,51.46,51.41,51.45,48666.0,45.9584,45.9852,45.9406,45.9763,48666.0
2018-09-18 11:20:00,51.46,51.5,51.45,51.49,25571.0,45.9852,46.021,45.9763,46.012,25571.0
2018-09-18 11:25:00,51.49,51.52,51.45,51.5,112744.0,46.012,46.0389,45.9763,46.021,112744.0
2018-09-18 11:30:00,51.51,51.52,51.48,51.52,16712.0,46.0299,46.0389,46.0031,46.0389,16712.0
2018-09-18 11:35:00,51.52,51.52,51.48,51.51,21329.0,46.0389,46.0389,46.0031,46.0299,21329.0
2018-09-18 11:40:00,51.52,51.53,51.46,51.48,41227.0,46.0389,46.0478,45.9852,46.0031,41227.0
2018-09-18 11:45:00,51.48,51.49,51.45,51.46,21533.0,46.0031,46.012,45.9763,45.9852,21533.0
2018-09-18 11:50:00,51.46,51.49,51.46,51.48,30279.0,45.9852,46.012,45.9852,46.0031,30279.0
2018-09-18 11:55:00,51.49,51.58,51.49,51.56,44562.0,46.012,46.0925,46.012,46.0746,44562.0
2018-09-18 12:00:00,51.57,51.62,51.57,51.6,27033.0,46.0835,46.1282,46.0835,46.1103,27033.0
2018-09-18 12:05:00,51.6,51.61,51.57,51.57,29022.0,46.1103,46.1193,46.0835,46.0835,29022.0
2018-09-18 12:10:00,51.58,51.59,51.56,51.58,27780.0,46.0925,46.1014,46.0746,46.0925,27780.0
2018-09-18 12:15:00,51.58,51.58,51.55,51.56,16488.0,46.0925,46.0925,46.0657,46.0746,16488.0
2018-09-18 12:20:00,51.56,51.56,51.48,51.48,29800.0,46.0746,46.0746,46.0031,46.0031,29800.0
2018-09-18 12:25:00,51.48,51.48,51.43,51.43,25332.0,46.0031,46.0031,45.9584,45.9584,25332.0
2018-09-18 12:30:00,51.43,51.46,51.42,51.42,27676.0,45.9584,45.9852,45.9495,45.9495,27676.0
2018-09-18 12:35:00,51.43,51.47,51.42,51.45,32324.0,45.9584,45.9942,45.9495,45.9763,32324.0
2018-09-18 12:40:00,51.45,51.45,51.42,51.43,18556.0,45.9763,45.9763,45.9495,45.9584,18556.0
2018-09-18 12:45:00,51.42,51.44,51.39,51.39,207757.0,45.9495,45.9674,45.9227,45.9227,207757.0
2018-09-18 12:50:00,51.39,51.41,51.39,51.39,76813.0,45.9227,45.9406,45.9227,45.9227,76813.0
2018-09-18 12:55:00,51.4,51.41,51.36,51.4,178067.0,45.9316,45.9406,45.8959,45.9316,178067.0
2018-09-18 13:00:00,51.4,51.47,51.4,51.45,158687.0,45.9316,45.9942,45.9316,45.9763,158687.0
2018-09-18 13:05:00,51.45,51.49,51.45,51.48,67016.0,45.9763,46.012,45.9763,46.0031,67016.0
2018-09-18 13:10:00,51.48,51.48,51.44,51.47,12300.0,46.0031,46.0031,45.9674,45.9942,12300.0
2018-09-18 13:15:00,51.48,51.53,51.47,51.53,17116.0,46.0031,46.0478,45.9942,46.0478,17116.0
2018-09-18 13:20:00,51.53,51.53,51.47,51.47,13846.0,46.0478,46.0478,45.9942,45.9942,13846.0
2018-09-18 13:25:00,51.47,51.48,51.43,51.45,20484.0,45.9942,46.0031,45.9584,45.9763,20484.0
2018-09-18 13:30:00,51.44,51.46,51.42,51.44,20818.0,45.9674,45.9852,45.9495,45.9674,20818.0
2018-09-18 13:35:00,51.44,51.47,51.43,51.46,18249.0,45.9674,45.9942,45.9584,45.9852,18249.0
2018-09-18 13:40:00,51.46,51.46,51.43,51.43,8829.0,45.9852,45.9852,45.9584,45.9584,8829.0
2018-09-18 13:45:00,51.43,51.43,51.4,51.43,15596.0,45.9584,45.9584,45.9316,45.9584,15596.0
2018-09-18 13:50:00,51.43,51.45,51.42,51.44,24310.0,45.9584,45.9763,45.9495,45.9674,24310.0
2018-09-18 13:55:00,51.44,51.47,51.44,51.45,26325.0,45.9674,45.9942,45.9674,45.9763,26325.0
2018-09-18 14:00:00,51.45,51.49,51.44,51.48,13900.0,45.9763,46.012,45.9674,46.0031,13900.0
2018-09-18 14:05:00,51.47,51.5,51.46,51.5,16493.0,45.9942,46.021,45.9852,46.021,16493.0
2018-09-18 14:10:00,51.51,51.52,51.49,51.5,21137.0,46.0299,46.0389,46.012,46.021,21137.0
2018-09-18 14:15:00,51.5,51.52,51.48,51.51,16644.0,46.021,46.0389,46.0031,46.0299,16644.0
2018-09-18 14:20:00,51.51,51.53,51.48,51.52,11379.0,46.0299,46.0478,46.0031,46.0389,11379.0
2018-09-18 14:25:00,51.52,51.53,51.51,51.52,6000.0,46.0389,46.0478,46.0299,46.0389,6000.0
2018-09-18 14:30:00,51.53,51.54,51.52,51.52,32451.0,46.0478,46.0567,46.0389,46.0389,32451.0
2018-09-18 14:35:00,51.52,51.54,51.48,51.48,24375.0,46.0389,46.0567,46.0031,46.0031,24375.0
2018-09-18 14:40:00,51.48,51.52,51.48,51.49,22876.0,46.0031,46.0389,46.0031,46.012,22876.0
2018-09-18 14:45:00,51.49,51.52,51.49,51.51,17412.0,46.012,46.0389,46.012,46.0299,17412.0
2018-09-18 14:50:00,51.51,51.53,51.51,51.53,17975.0,46.0299,46.0478,46.0299,46.0478,17975.0
2018-09-18 14:55:00,51.53,51.54,51.47,51.49,38546.0,46.0478,46.0567,45.9942,46.012,38546.0
2018-09-18 15:00:00,51.49,51.53,51.48,51.51,78377.0,46.012,46.0478,46.0031,46.0299,78377.0
2018-09-18 15:05:00,51.51,51.51,51.48,51.49,80320.0,46.0299,46.0299,46.0031,46.012,80320.0
2018-09-18 15:10:00,51.49,51.52,51.48,51.52,70590.0,46.012,46.0389,46.0031,46.0389,70590.0
2018-09-18 15:15:00,51.52,51.53,51.49,51.5,45630.0,46.0389,46.0478,46.012,46.021,45630.0
2018-09-18 15:20:00,51.5,51.54,51.49,51.53,57899.0,46.021,46.0567,46.012,46.0478,57899.0
2018-09-18 15:25:00,51.54,51.54,51.48,51.49,50747.0,46.0567,46.0567,46.0031,46.012,50747.0
2018-09-18 15:30:00,51.49,51.49,51.46,51.47,61683.0,46.012,46.012,45.9852,45.9942,61683.0
2018-09-18 15:35:00,51.47,51.48,51.45,51.47,64483.0,45.9942,46.0031,45.9763,45.9942,64483.0
2018-09-18 15:40:00,51.47,51.48,51.43,51.45,96698.0,45.9942,46.0031,45.9584,45.9763,96698.0
2018-09-18 15:45:00,51.44,51.44,51.42,51.43,74239.0,45.9674,45.9674,45.9495,45.9584,74239.0
2018-09-18 15:50:00,51.42,51.43,51.4,51.41,114554.0,45.9495,45.9584,45.9316,45.9406,114554.0
2018-09-18 15:55:00,51.41,51.42,51.4,51.42,366449.0,45.9406,45.9495,45.9316,45.9495,366449.0
2018-09-19 09:30:00,51.4,51.53,51.37,51.5,31354.0,45.9316,46.0478,45.9048,46.021,31354.0
2018-09-19 09:35:00,51.5,51.55,51.49,51.5,39687.0,46.021,46.0657,46.012,46.021,39687.0
2018-09-19 09:40:00,51.49,51.61,51.47,51.59,8116.0,46.012,46.1193,45.9942,46.1014,8116.0
2018-09-19 09:45:00,51.6,51.62,51.55,51.57,96609.0,46.1103,46.1282,46.0657,46.0835,96609.0
2018-09-19 09:50:00,51.58,51.59,51.52,51.59,31241.0,46.0925,46.1014,46.0389,46.1014,31241.0
2018-09-19 09:55:00,51.6,51.66,51.57,51.61,31319.0,46.1103,46.164,46.0835,46.1193,31319.0
2018-09-19 10:00:00,51.61,51.75,51.61,51.75,92819.0,46.1193,46.2444,46.1193,46.2444,92819.0
2018-09-19 10:05:00,51.75,51.75,51.63,51.63,37442.0,46.2444,46.2444,46.1372,46.1372,37442.0
2018-09-19 10:10:00,51.63,51.63,51.55,51.56,60020.0,46.1372,46.1372,46.0657,46.0746,60020.0
2018-09-19 10:15:00,51.55,51.59,51.51,51.59,73118.0,46.0657,46.1014,46.0299,46.1014,73118.0
2018-09-19 10:20:00,51.6,51.68,51.6,51.66,51737.0,46.1103,46.1818,46.1103,46.164,51737.0
2018-09-19 10:25:00,51.65,51.72,51.65,51.68,106044.0,46.155,46.2176,46.155,46.1818,106044.0
2018-09-19 10:30:00,51.69,51.75,51.67,51.71,51018.0,46.1908,46.2444,46.1729,46.2086,51018.0
2018-09-19 10:35:00,51.72,51.72,51.67,51.67,21454.0,46.2176,46.2176,46.1729,46.1729,21454.0
2018-09-19 10:40:00,51.67,51.73,51.63,51.73,34905.0,46.1729,46.2265,46.1372,46.2265,34905.0
2018-09-19 10:45:00,51.73,51.74,51.68,51.69,25519.0,46.2265,46.2354,46.1818,46.1908,25519.0
2018-09-19 10:50:00,51.7,51.7,51.6,51.62,21660.0,46.1997,46.1997,46.1103,46.1282,21660.0
2018-09-19 10:55:00,51.62,51.63,51.57,51.6,30847.0,46.1282,46.1372,46.0835,46.1103,30847.0
2018-09-19 11:00:00,51.6,51.62,51.56,51.61,19693.0,46.1103,46.1282,46.0746,46.1193,19693.0
2018-09-19 11:05:00,51.62,51.73,51.62,51.73,19672.0,46.1282,46.2265,46.1282,46.2265,19672.0
2018-09-19 11:10:00,51.73,51.78,51.69,51.72,49144.0,46.2265,46.2712,46.1908,46.2176,49144.0
2018-09-19 11:15:00,51.73,51.76,51.66,51.67,18207.0,46.2265,46.2533,46.164,46.1729,18207.0
2018-09-19 11:20:00,51.68,51.72,51.56,51.58,31588.0,46.1818,46.2176,46.0746,46.0925,31588.0
2018-09-19 11:25:00,51.58,51.6,51.55,51.56,56967.0,46.0925,46.1103,46.0657,46.0746,56967.0
2018-09-19 11:30:00,51.56,51.56,51.5,51.54,107218.0,46.0746,46.0746,46.021,46.0567,107218.0
2018-09-19 11:35:00,51.54,51.59,51.52,51.59,30300.0,46.0567,46.1014,46.0389,46.1014,30300.0
2018-09-19 11:40:00,51.58,51.6,51.51,51.59,20960.0,46.0925,46.1103,46.0299,46.1014,20960.0
2018-09-19 11:45:00,51.59,51.59,51.52,51.55,97618.0,46.1014,46.1014,46.0389,46.0657,97618.0
2018-09-19 11:50:00,51.54,51.59,51.54,51.57,92932.0,46.0567,46.1014,46.0567,46.0835,92932.0
2018-09-19 11:55:00,51.57,51.63,51.56,51.63,30571.0,46.0835,46.1372,46.0746,46.1372,30571.0
2018-09-19 12:00:00,51.63,51.63,51.59,51.6,88099.0,46.1372,46.1372,46.1014,46.1103,88099.0
2018-09-19 12:05:00,51.59,51.6,51.53,51.54,113858.0,46.1014,46.1103,46.0478,46.0567,113858.0
2018-09-19 12:10:00,51.53,51.53,51.44,51.45,91533.0,46.0478,46.0478,45.9674,45.9763,91533.0
2018-09-19 12:15:00,51.46,51.48,51.38,51.42,44773.0,45.9852,46.0031,45.9137,45.9495,44773.0
2018-09-19 12:20:00,51.41,51.44,51.37,51.41,36656.0,45.9406,45.9674,45.9048,45.9406,36656.0
2018-09-19 12:25:00,51.42,51.45,51.4,51.4,28362.0,45.9495,45.9763,45.9316,45.9316,28362.0
2018-09-19 12:30:00,51.41,51.45,51.39,51.41,29200.0,45.9406,45.9763,45.9227,45.9406,29200.0
2018-09-19 12:35:00,51.41,51.41,51.32,51.32,33135.0,45.9406,45.9406,45.8601,45.8601,33135.0
2018-09-19 12:40:00,51.32,51.37,51.3,51.36,34210.0,45.8601,45.9048,45.8423,45.8959,34210.0
2018-09-19 12:45:00,51.36,51.39,51.35,51.39,13520.0,45.8959,45.9227,45.8869,45.9227,13520.0
2018-09-19 12:50:00,51.39,51.41,51.37,51.41,17076.0,45.9227,45.9406,45.9048,45.9406,17076.0
2018-09-19 12:55:00,51.42,51.47,51.4,51.46,20672.0,45.9495,45.9942,45.9316,45.9852,20672.0
2018-09-19 13:00:00,51.46,51.46,51.42,51.43,21937.0,45.9852,45.9852,45.9495,45.9584,21937.0
2018-09-19 13:05:00,51.43,51.45,51.41,51.45,29614.0,45.9584,45.9763,45.9406,45.9763,29614.0
2018-09-19 13:10:00,51.45,51.49,51.44,51.45,14509.0,45.9763,46.012,45.9674,45.9763,14509.0
2018-09-19 13:15:00,51.46,51.48,51.44,51.45,13300.0,45.9852,46.0031,45.9674,45.9763,13300.0
2018-09-19 13:20:00,51.44,51.48,51.42,51.48,152636.0,45.9674,46.0031,45.9495,46.0031,152636.0
2018-09-19 13:25:00,51.49,51.51,51.46,51.47,25454.0,46.012,46.0299,45.9852,45.9942,25454.0
2018-09-19 13:30:00,51.47,51.48,51.45,51.46,45684.0,45.9942,46.0031,45.9763,45.9852,45684.0
2018-09-19 13:35:00,51.47,51.51,51.45,51.49,26373.0,45.9942,46.0299,45.9763,46.012,26373.0
2018-09-19 13:40:00,51.49,51.52,51.47,51.47,11880.0,46.012,46.0389,45.9942,45.9942,11880.0
2018-09-19 13:45:00,51.48,51.48,51.45,51.48,35764.0,46.0031,46.0031,45.9763,46.0031,35764.0
2018-09-19 13:50:00,51.48,51.48,51.45,51.46,33092.0,46.0031,46.0031,45.9763,45.9852,33092.0
2018-09-19 13:55:00,51.46,51.5,51.46,51.49,13277.0,45.9852,46.021,45.9852,46.012,13277.0
2018-09-19 14:00:00,51.48,51.49,51.46,51.47,14066.0,46.0031,46.012,45.9852,45.9942,14066.0
2018-09-19 14:05:00,51.47,51.47,51.43,51.46,13153.0,45.9942,45.9942,45.9584,45.9852,13153.0
2018-09-19 14:10:00,51.46,51.51,51.45,51.51,24122.0,45.9852,46.0299,45.9763,46.0299,24122.0
2018-09-19 14:15:00,51.51,51.53,51.5,51.53,15140.0,46.0299,46.0478,46.021,46.0478,15140.0
2018-09-19 14:20:00,51.53,51.54,51.5,51.51,19875.0,46.0478,46.0567,46.021,46.0299,19875.0
2018-09-19 14:25:00,51.51,51.52,51.47,51.48,13027.0,46.0299,46.0389,45.9942,46.0031,13027.0
2018-09-19 14:30:00,51.48,51.49,51.46,51.47,15083.0,46.0031,46.012,45.9852,45.9942,15083.0
2018-09-19 14:35:00,51.47,51.51,51.46,51.5,20359.0,45.9942,46.0299,45.9852,46.021,20359.0
2018-09-19 14:40:00,51.51,51.53,51.5,51.51,66741.0,46.0299,46.0478,46.021,46.0299,66741.0
2018-09-19 14:45:00,51.51,51.52,51.49,51.52,171355.0,46.0299,46.0389,46.012,46.0389,171355.0
2018-09-19 14:50:00,51.51,51.51,51.47,51.48,77667.0,46.0299,46.0299,45.9942,46.0031,77667.0
2018-09-19 14:55:00,51.48,51.49,51.42,51.44,50043.0,46.0031,46.012,45.9495,45.9674,50043.0
2018-09-19 15:00:00,51.44,51.45,51.43,51.44,96319.0,45.9674,45.9763,45.9584,45.9674,96319.0
2018-09-19 15:05:00,51.44,51.48,51.43,51.46,50947.0,45.9674,46.0031,45.9584,45.9852,50947.0
2018-09-19 15:10:00,51.46,51.47,51.44,51.47,68572.0,45.9852,45.9942,45.9674,45.9942,68572.0
2018-09-19 15:15:00,51.47,51.48,51.29,51.38,402860.0,45.9942,46.0031,45.8333,45.9137,402860.0
2018-09-19 15:20:00,51.38,51.41,51.36,51.41,122889.0,45.9137,45.9406,45.8959,45.9406,122889.0
2018-09-19 15:25:00,51.41,51.42,51.33,51.33,479110.0,45.9406,45.9495,45.8691,45.8691,479110.0
2018-09-19 15:30:00,51.33,51.36,51.31,51.33,349539.0,45.8691,45.8959,45.8512,45.8691,349539.0
2018-09-19 15:35:00,51.33,51.38,51.33,51.37,94070.0,45.8691,45.9137,45.8691,45.9048,94070.0
2018-09-19 15:40:00,51.37,51.41,51.36,51.4,141416.0,45.9048,45.9406,45.8959,45.9316,141416.0
2018-09-19 15:45:00,51.4,51.42,51.38,51.41,208869.0,45.9316,45.9495,45.9137,45.9406,208869.0
2018-09-19 15:50:00,51.41,51.43,51.41,51.42,317373.0,45.9406,45.9584,45.9406,45.9495,317373.0
2018-09-19 15:55:00,51.43,51.47,51.42,51.45,659390.0,45.9584,45.9942,45.9495,45.9763,659390.0
2018-09-20 09:30:00,51.51,51.67,51.44,51.44,79884.0,46.0299,46.1729,45.9674,45.9674,79884.0
2018-09-20 09:35:00,51.42,51.42,51.24,51.32,107734.0,45.9495,45.9495,45.7886,45.8601,107734.0
2018-09-20 09:40:00,51.32,51.35,51.25,51.3,73063.0,45.8601,45.8869,45.7976,45.8423,73063.0
2018-09-20 09:45:00,51.3,51.37,51.26,51.35,99381.0,45.8423,45.9048,45.8065,45.8869,99381.0
2018-09-20 09:50:00,51.35,51.38,51.25,51.32,96598.0,45.8869,45.9137,45.7976,45.8601,96598.0
2018-09-20 09:55:00,51.32,51.37,51.31,51.37,80803.0,45.8601,45.9048,45.8512,45.9048,80803.0
2018-09-20 10:00:00,51.37,51.46,51.36,51.46,230583.0,45.9048,45.9852,45.8959,45.9852,230583.0
2018-09-20 10:05:00,51.46,51.47,51.31,51.32,128203.0,45.9852,45.9942,45.8512,45.8601,128203.0
2018-09-20 10:10:00,51.32,51.44,51.27,51.3,173804.0,45.8601,45.9674,45.8155,45.8423,173804.0
2018-09-20 10:15:00,51.3,51.35,51.29,51.34,93318.0,45.8423,45.8869,45.8333,45.878,93318.0
2018-09-20 10:20:00,51.34,51.38,51.28,51.3,114036.0,45.878,45.9137,45.8244,45.8423,114036.0
2018-09-20 10:25:00,51.3,51.35,51.28,51.3,79145.0,45.8423,45.8869,45.8244,45.8423,79145.0
2018-09-20 10:30:00,51.3,51.35,51.29,51.33,55753.0,45.8423,45.8869,45.8333,45.8691,55753.0
2018-09-20 10:35:00,51.33,51.39,51.29,51.36,53365.0,45.8691,45.9227,45.8333,45.8959,53365.0
2018-09-20 10:40:00,51.36,51.47,51.33,51.46,94263.0,45.8959,45.9942,45.8691,45.9852,94263.0
2018-09-20 10:45:00,51.46,51.48,51.39,51.39,44817.0,45.9852,46.0031,45.9227,45.9227,44817.0
2018-09-20 10:50:00,51.38,51.44,51.35,51.4,37198.0,45.9137,45.9674,45.8869,45.9316,37198.0
2018-09-20 10:55:00,51.4,51.49,51.39,51.43,23571.0,45.9316,46.012,45.9227,45.9584,23571.0
2018-09-20 11:00:00,51.43,51.5,51.43,51.44,213195.0,45.9584,46.021,45.9584,45.9674,213195.0
2018-09-20 11:05:00,51.44,51.45,51.37,51.43,65631.0,45.9674,45.9763,45.9048,45.9584,65631.0
2018-09-20 11:10:00,51.43,51.43,51.35,51.39,98454.0,45.9584,45.9584,45.8869,45.9227,98454.0
2018-09-20 11:15:00,51.39,51.4,51.34,51.4,118396.0,45.9227,45.9316,45.878,45.9316,118396.0
2018-09-20 11:20:00,51.4,51.4,51.33,51.37,44622.0,45.9316,45.9316,45.8691,45.9048,44622.0
2018-09-20 11:25:00,51.37,51.38,51.33,51.34,82630.0,45.9048,45.9137,45.8691,45.878,82630.0
2018-09-20 11:30:00,51.34,51.4,51.33,51.35,40441.0,45.878,45.9316,45.8691,45.8869,40441.0
2018-09-20 11:35:00,51.35,51.45,51.35,51.44,23359.0,45.8869,45.9763,45.8869,45.9674,23359.0
2018-09-20 11:40:00,51.44,51.48,51.43,51.47,24333.0,45.9674,46.0031,45.9584,45.9942,24333.0
2018-09-20 11:45:00,51.47,51.53,51.43,51.44,54373.0,45.9942,46.0478,45.9584,45.9674,54373.0
2018-09-20 11:50:00,51.44,51.46,51.4,51.42,37740.0,45.9674,45.9852,45.9316,45.9495,37740.0
2018-09-20 11:55:00,51.41,51.47,51.41,51.44,31420.0,45.9406,45.9942,45.9406,45.9674,31420.0
2018-09-20 12:00:00,51.44,51.47,51.4,51.41,43415.0,45.9674,45.9942,45.9316,45.9406,43415.0
2018-09-20 12:05:00,51.42,51.47,51.4,51.45,44353.0,45.9495,45.9942,45.9316,45.9763,44353.0
2018-09-20 12:10:00,51.45,51.47,51.42,51.45,44347.0,45.9763,45.9942,45.9495,45.9763,44347.0
2018-09-20 12:15:00,51.45,51.5,51.45,51.47,24220.0,45.9763,46.021,45.9763,45.9942,24220.0
2018-09-20 12:20:00,51.48,51.58,51.48,51.55,53154.0,46.0031,46.0925,46.0031,46.0657,53154.0
2018-09-20 12:25:00,51.55,51.57,51.48,51.48,188015.0,46.0657,46.0835,46.0031,46.0031,188015.0
2018-09-20 12:30:00,51.49,51.51,51.47,51.48,47607.0,46.012,46.0299,45.9942,46.0031,47607.0
2018-09-20 12:35:00,51.48,51.51,51.48,51.5,22975.0,46.0031,46.0299,46.0031,46.021,22975.0
2018-09-20 12:40:00,51.5,51.52,51.49,51.51,15756.0,46.021,46.0389,46.012,46.0299,15756.0
2018-09-20 12:45:00,51.51,51.53,51.49,51.51,20558.0,46.0299,46.0478,46.012,46.0299,20558.0
2018-09-20 12:50:00,51.51,51.53,51.49,51.52,27044.0,46.0299,46.0478,46.012,46.0389,27044.0
2018-09-20 12:55:00,51.52,51.52,51.47,51.48,21252.0,46.0389,46.0389,45.9942,46.0031,21252.0
2018-09-20 13:00:00,51.48,51.51,51.48,51.51,21584.0,46.0031,46.0299,46.0031,46.0299,21584.0
2018-09-20 13:05:00,51.51,51.55,51.51,51.54,24203.0,46.0299,46.0657,46.0299,46.0567,24203.0
2018-09-20 13:10:00,51.53,51.54,51.47,51.47,144212.0,46.0478,46.0567,45.9942,45.9942,144212.0
2018-09-20 13:15:00,51.47,51.48,51.44,51.47,162321.0,45.9942,46.0031,45.9674,45.9942,162321.0
2018-09-20 13:20:00,51.48,51.51,51.47,51.48,8300.0,46.0031,46.0299,45.9942,46.0031,8300.0
2018-09-20 13:25:00,51.48,51.49,51.44,51.46,30965.0,46.0031,46.012,45.9674,45.9852,30965.0
2018-09-20 13:30:00,51.46,51.49,51.46,51.48,19880.0,45.9852,46.012,45.9852,46.0031,19880.0
2018-09-20 13:35:00,51.48,51.49,51.46,51.47,26108.0,46.0031,46.012,45.9852,45.9942,26108.0
2018-09-20 13:40:00,51.47,51.51,51.47,51.49,37031.0,45.9942,46.0299,45.9942,46.012,37031.0
2018-09-20 13:45:00,51.5,51.58,51.46,51.57,29251.0,46.021,46.0925,45.9852,46.0835,29251.0
2018-09-20 13:50:00,51.57,51.57,51.52,51.55,27274.0,46.0835,46.0835,46.0389,46.0657,27274.0
2018-09-20 13:55:00,51.55,51.57,51.54,51.57,73494.0,46.0657,46.0835,46.0567,46.0835,73494.0
2018-09-20 14:00:00,51.56,51.58,51.56,51.57,39816.0,46.0746,46.0925,46.0746,46.0835,39816.0
2018-09-20 14:05:00,51.58,51.6,51.54,51.55,89064.0,46.0925,46.1103,46.0567,46.0657,89064.0
2018-09-20 14:10:00,51.55,51.61,51.55,51.6,10123.0,46.0657,46.1193,46.0657,46.1103,10123.0
2018-09-20 14:15:00,51.6,51.61,51.57,51.6,12521.0,46.1103,46.1193,46.0835,46.1103,12521.0
2018-09-20 14:20:00,51.6,51.63,51.58,51.59,36575.0,46.1103,46.1372,46.0925,46.1014,36575.0
2018-09-20 14:25:00,51.59,51.63,51.59,51.62,35223.0,46.1014,46.1372,46.1014,46.1282,35223.0
2018-09-20 14:30:00,51.62,51.62,51.57,51.59,24814.0,46.1282,46.1282,46.0835,46.1014,24814.0
2018-09-20 14:35:00,51.59,51.61,51.58,51.59,26553.0,46.1014,46.1193,46.0925,46.1014,26553.0
2018-09-20 14:40:00,51.58,51.59,51.56,51.59,25372.0,46.0925,46.1014,46.0746,46.1014,25372.0
2018-09-20 14:45:00,51.59,51.63,51.59,51.62,38426.0,46.1014,46.1372,46.1014,46.1282,38426.0
2018-09-20 14:50:00,51.62,51.63,51.6,51.61,29756.0,46.1282,46.1372,46.1103,46.1193,29756.0
2018-09-20 14:55:00,51.61,51.62,51.58,51.59,61884.0,46.1193,46.1282,46.0925,46.1014,61884.0
2018-09-20 15:00:00,51.59,51.61,51.58,51.59,88169.0,46.1014,46.1193,46.0925,46.1014,88169.0
2018-09-20 15:05:00,51.59,51.61,51.56,51.59,31074.0,46.1014,46.1193,46.0746,46.1014,31074.0
2018-09-20 15:10:00,51.59,51.64,51.58,51.63,101925.0,46.1014,46.1461,46.0925,46.1372,101925.0
2018-09-20 15:15:00,51.63,51.67,51.63,51.65,35232.0,46.1372,46.1729,46.1372,46.155,35232.0
2018-09-20 15:20:00,51.65,51.65,51.59,51.59,53277.0,46.155,46.155,46.1014,46.1014,53277.0
2018-09-20 15:25:00,51.59,51.61,51.59,51.6,45012.0,46.1014,46.1193,46.1014,46.1103,45012.0
2018-09-20 15:30:00,51.61,51.63,51.59,51.62,65234.0,46.1193,46.1372,46.1014,46.1282,65234.0
2018-09-20 15:35:00,51.63,51.63,51.6,51.61,37100.0,46.1372,46.1372,46.1103,46.1193,37100.0
2018-09-20 15:40:00,51.62,51.66,51.6,51.62,64590.0,46.1282,46.164,46.1103,46.1282,64590.0
2018-09-20 15:45:00,51.62,51.65,51.61,51.65,139896.0,46.1282,46.155,46.1193,46.155,139896.0
2018-09-20 15:50:00,51.65,51.66,51.63,51.64,365549.0,46.155,46.164,46.1372,46.1461,365549.0
2018-09-20 15:55:00,51.63,51.64,51.61,51.63,630509.0,46.1372,46.1461,46.1193,46.1372,630509.0
2018-09-21 09:30:00,51.61,51.62,51.5,51.55,41956.0,46.2624,46.2714,46.1638,46.2087,41956.0
2018-09-21 09:35:00,51.55,51.86,51.55,51.84,101323.0,46.2087,46.4865,46.2087,46.4686,101323.0
2018-09-21 09:40:00,51.85,51.85,51.75,51.79,35726.0,46.4776,46.4776,46.3879,46.4238,35726.0
2018-09-21 09:45:00,51.8,51.89,51.8,51.8,43366.0,46.4328,46.5134,46.4328,46.4328,43366.0
2018-09-21 09:50:00,51.81,51.85,51.75,51.82,96581.0,46.4417,46.4776,46.3879,46.4507,96581.0
2018-09-21 09:55:00,51.82,51.85,51.79,51.79,30145.0,46.4507,46.4776,46.4238,46.4238,30145.0
2018-09-21 10:00:00,51.79,51.85,51.76,51.81,35985.0,46.4238,46.4776,46.3969,46.4417,35985.0
2018-09-21 10:05:00,51.82,51.91,51.82,51.9,70253.0,46.4507,46.5314,46.4507,46.5224,70253.0
2018-09-21 10:10:00,51.91,51.92,51.79,51.82,46270.0,46.5314,46.5403,46.4238,46.4507,46270.0
2018-09-21 10:15:00,51.83,51.89,51.81,51.88,42706.0,46.4596,46.5134,46.4417,46.5045,42706.0
2018-09-21 10:20:00,51.89,51.89,51.75,51.78,37038.0,46.5134,46.5134,46.3879,46.4148,37038.0
2018-09-21 10:25:00,51.78,51.82,51.75,51.77,36530.0,46.4148,46.4507,46.3879,46.4059,36530.0
2018-09-21 10:30:00,51.77,51.78,51.69,51.71,40184.0,46.4059,46.4148,46.3342,46.3521,40184.0
2018-09-21 10:35:00,51.7,51.77,51.69,51.69,22611.0,46.3431,46.4059,46.3342,46.3342,22611.0
2018-09-21 10:40:00,51.69,51.71,51.65,51.67,30776.0,46.3342,46.3521,46.2983,46.3162,30776.0
2018-09-21 10:45:00,51.67,51.69,51.61,51.66,42028.0,46.3162,46.3342,46.2624,46.3073,42028.0
2018-09-21 10:50:00,51.65,51.67,51.63,51.63,31464.0,46.2983,46.3162,46.2804,46.2804,31464.0
2018-09-21 10:55:00,51.64,51.65,51.58,51.65,52792.0,46.2893,46.2983,46.2355,46.2983,52792.0
2018-09-21 11:00:00,51.64,51.68,51.63,51.65,35058.0,46.2893,46.3252,46.2804,46.2983,35058.0
2018-09-21 11:05:00,51.65,51.65,51.58,51.63,35637.0,46.2983,46.2983,46.2355,46.2804,35637.0
2018-09-21 11:10:00,51.64,51.67,51.6,51.6,26711.0,46.2893,46.3162,46.2535,46.2535,26711.0
2018-09-21 11:15:00,51.61,51.67,51.61,51.64,20457.0,46.2624,46.3162,46.2624,46.2893,20457.0
2018-09-21 11:20:00,51.64,51.72,51.63,51.71,22951.0,46.2893,46.361,46.2804,46.3521,22951.0
2018-09-21 11:25:00,51.71,51.73,51.69,51.72,125647.0,46.3521,46.37,46.3342,46.361,125647.0
2018-09-21 11:30:00,51.73,51.76,51.72,51.74,24376.0,46.37,46.3969,46.361,46.379,24376.0
2018-09-21 11:35:00,51.73,51.79,51.72,51.77,117497.0,46.37,46.4238,46.361,46.4059,117497.0
2018-09-21 11:40:00,51.77,51.79,51.74,51.79,48810.0,46.4059,46.4238,46.379,46.4238,48810.0
2018-09-21 11:45:00,51.78,51.79,51.76,51.76,36485.0,46.4148,46.4238,46.3969,46.3969,36485.0
2018-09-21 11:50:00,51.76,51.76,51.67,51.72,116097.0,46.3969,46.3969,46.3162,46.361,116097.0
2018-09-21 11:55:00,51.71,51.73,51.7,51.73,12880.0,46.3521,46.37,46.3431,46.37,12880.0
2018-09-21 12:00:00,51.73,51.77,51.71,51.72,23130.0,46.37,46.4059,46.3521,46.361,23130.0
2018-09-21 12:05:00,51.73,51.74,51.7,51.74,13613.0,46.37,46.379,46.3431,46.379,13613.0
2018-09-21 12:10:00,51.74,51.76,51.7,51.7,26758.0,46.379,46.3969,46.3431,46.3431,26758.0
2018-09-21 12:15:00,51.69,51.69,51.64,51.66,18473.0,46.3342,46.3342,46.2893,46.3073,18473.0
2018-09-21 12:20:00,51.66,51.68,51.65,51.68,10761.0,46.3073,46.3252,46.2983,46.3252,10761.0
2018-09-21 12:25:00,51.69,51.72,51.67,51.68,19007.0,46.3342,46.361,46.3162,46.3252,19007.0
2018-09-21 12:30:00,51.68,51.69,51.65,51.66,160134.0,46.3252,46.3342,46.2983,46.3073,160134.0
2018-09-21 12:35:00,51.66,51.69,51.64,51.68,21233.0,46.3073,46.3342,46.2893,46.3252,21233.0
2018-09-21 12:40:00,51.67,51.69,51.65,51.66,15795.0,46.3162,46.3342,46.2983,46.3073,15795.0
2018-09-21 12:45:00,51.66,51.69,51.65,51.69,15000.0,46.3073,46.3342,46.2983,46.3342,15000.0
2018-09-21 12:50:00,51.69,51.72,51.68,51.71,19018.0,46.3342,46.361,46.3252,46.3521,19018.0
2018-09-21 12:55:00,51.72,51.73,51.69,51.71,10845.0,46.361,46.37,46.3342,46.3521,10845.0
2018-09-21 13:00:00,51.7,51.7,51.65,51.66,14928.0,46.3431,46.3431,46.2983,46.3073,14928.0
2018-09-21 13:05:00,51.66,51.66,51.61,51.61,21449.0,46.3073,46.3073,46.2624,46.2624,21449.0
2018-09-21 13:10:00,51.61,51.64,51.59,51.59,56064.0,46.2624,46.2893,46.2445,46.2445,56064.0
2018-09-21 13:15:00,51.59,51.64,51.59,51.64,77560.0,46.2445,46.2893,46.2445,46.2893,77560.0
2018-09-21 13:20:00,51.64,51.65,51.62,51.62,35227.0,46.2893,46.2983,46.2714,46.2714,35227.0
2018-09-21 13:25:00,51.63,51.65,51.61,51.63,17536.0,46.2804,46.2983,46.2624,46.2804,17536.0
2018-09-21 13:30:00,51.64,51.64,51.59,51.6,31305.0,46.2893,46.2893,46.2445,46.2535,31305.0
2018-09-21 13:35:00,51.6,51.62,51.57,51.61,14393.0,46.2535,46.2714,46.2266,46.2624,14393.0
2018-09-21 13:40:00,51.61,51.63,51.61,51.63,17834.0,46.2624,46.2804,46.2624,46.2804,17834.0
2018-09-21 13:45:00,51.62,51.62,51.58,51.6,27310.0,46.2714,46.2714,46.2355,46.2535,27310.0
2018-09-21 13:50:00,51.59,51.61,51.54,51.55,22940.0,46.2445,46.2624,46.1997,46.2087,22940.0
2018-09-21 13:55:00,51.55,51.61,51.55,51.59,22681.0,46.2087,46.2624,46.2087,46.2445,22681.0
2018-09-21 14:00:00,51.59,51.59,51.55,51.56,21209.0,46.2445,46.2445,46.2087,46.2176,21209.0
2018-09-21 14:05:00,51.55,51.56,51.52,51.53,58889.0,46.2087,46.2176,46.1818,46.1907,58889.0
2018-09-21 14:10:00,51.53,51.55,51.46,51.47,43794.0,46.1907,46.2087,46.128,46.1369,43794.0
2018-09-21 14:15:00,51.48,51.52,51.47,51.5,38408.0,46.1459,46.1818,46.1369,46.1638,38408.0
2018-09-21 14:20:00,51.51,51.54,51.49,51.51,32327.0,46.1728,46.1997,46.1549,46.1728,32327.0
2018-09-21 14:25:00,51.51,51.54,51.49,51.51,91131.0,46.1728,46.1997,46.1549,46.1728,91131.0
2018-09-21 14:30:00,51.51,51.52,51.48,51.49,28283.0,46.1728,46.1818,46.1459,46.1549,28283.0
2018-09-21 14:35:00,51.49,51.51,51.49,51.5,55480.0,46.1549,46.1728,46.1549,46.1638,55480.0
2018-09-21 14:40:00,51.5,51.5,51.47,51.47,12709.0,46.1638,46.1638,46.1369,46.1369,12709.0
2018-09-21 14:45:00,51.47,51.51,51.46,51.48,32816.0,46.1369,46.1728,46.128,46.1459,32816.0
2018-09-21 14:50:00,51.48,51.49,51.44,51.45,75343.0,46.1459,46.1549,46.1101,46.119,75343.0
2018-09-21 14:55:00,51.45,51.47,51.42,51.43,45763.0,46.119,46.1369,46.0921,46.1011,45763.0
2018-09-21 15:00:00,51.42,51.46,51.42,51.45,45501.0,46.0921,46.128,46.0921,46.119,45501.0
2018-09-21 15:05:00,51.45,51.46,51.43,51.45,24432.0,46.119,46.128,46.1011,46.119,24432.0
2018-09-21 15:10:00,51.45,51.47,51.44,51.45,30997.0,46.119,46.1369,46.1101,46.119,30997.0
2018-09-21 15:15:00,51.44,51.45,51.38,51.39,46899.0,46.1101,46.119,46.0563,46.0652,46899.0
2018-09-21 15:20:00,51.38,51.4,51.35,51.39,51766.0,46.0563,46.0742,46.0294,46.0652,51766.0
2018-09-21 15:25:00,51.39,51.41,51.37,51.38,40684.0,46.0652,46.0832,46.0473,46.0563,40684.0
2018-09-21 15:30:00,51.38,51.39,51.35,51.37,54892.0,46.0563,46.0652,46.0294,46.0473,54892.0
2018-09-21 15:35:00,51.38,51.4,51.34,51.38,105061.0,46.0563,46.0742,46.0204,46.0563,105061.0
2018-09-21 15:40:00,51.38,51.39,51.31,51.33,93794.0,46.0563,46.0652,45.9935,46.0115,93794.0
2018-09-21 15:45:00,51.32,51.36,51.32,51.34,124843.0,46.0025,46.0383,46.0025,46.0204,124843.0
2018-09-21 15:50:00,51.33,51.38,51.33,51.38,155921.0,46.0115,46.0563,46.0115,46.0563,155921.0
2018-09-21 15:55:00,51.38,51.42,51.33,51.37,807925.0,46.0563,46.0921,46.0115,46.0473,807925.0
2018-09-24 09:30:00,51.28,51.3,51.06,51.15,105362.0,45.9666,45.9846,45.7694,45.8501,105362.0
2018-09-24 09:35:00,51.14,51.28,51.1,51.27,162928.0,45.8411,45.9666,45.8053,45.9577,162928.0
2018-09-24 09:40:00,51.27,51.31,51.22,51.29,27793.0,45.9577,45.9935,45.9129,45.9756,27793.0
2018-09-24 09:45:00,51.3,51.36,51.23,51.23,22597.0,45.9846,46.0383,45.9218,45.9218,22597.0
2018-09-24 09:50:00,51.22,51.29,51.21,51.25,27725.0,45.9129,45.9756,45.9039,45.9397,27725.0
2018-09-24 09:55:00,51.25,51.34,51.25,51.31,57101.0,45.9397,46.0204,45.9397,45.9935,57101.0
2018-09-24 10:00:00,51.31,51.36,51.29,51.35,80591.0,45.9935,46.0383,45.9756,46.0294,80591.0
2018-09-24 10:05:00,51.35,51.43,51.31,51.36,65298.0,46.0294,46.1011,45.9935,46.0383,65298.0
2018-09-24 10:10:00,51.35,51.39,51.32,51.38,44944.0,46.0294,46.0652,46.0025,46.0563,44944.0
2018-09-24 10:15:00,51.39,51.4,51.28,51.29,38695.0,46.0652,46.0742,45.9666,45.9756,38695.0
2018-09-24 10:20:00,51.28,51.31,51.27,51.29,27238.0,45.9666,45.9935,45.9577,45.9756,27238.0
2018-09-24 10:25:00,51.28,51.29,51.2,51.2,36747.0,45.9666,45.9756,45.8949,45.8949,36747.0
2018-09-24 10:30:00,51.21,51.24,51.18,51.21,84178.0,45.9039,45.9308,45.877,45.9039,84178.0
2018-09-24 10:35:00,51.21,51.21,50.99,50.99,66006.0,45.9039,45.9039,45.7067,45.7067,66006.0
2018-09-24 10:40:00,51.0,51.02,50.9,50.91,43390.0,45.7156,45.7336,45.626,45.635,43390.0
2018-09-24 10:45:00,50.91,50.92,50.86,50.89,45204.0,45.635,45.6439,45.5902,45.617,45204.0
2018-09-24 10:50:00,50.89,50.94,50.84,50.84,56500.0,45.617,45.6619,45.5722,45.5722,56500.0
2018-09-24 10:55:00,50.85,50.9,50.81,50.9,123071.0,45.5812,45.626,45.5453,45.626,123071.0
2018-09-24 11:00:00,50.91,50.96,50.86,50.94,97427.0,45.635,45.6798,45.5902,45.6619,97427.0
2018-09-24 11:05:00,50.95,50.95,50.86,50.88,75875.0,45.6708,45.6708,45.5902,45.6081,75875.0
2018-09-24 11:10:00,50.87,50.89,50.76,50.84,85614.0,45.5991,45.617,45.5005,45.5722,85614.0
2018-09-24 11:15:00,50.84,50.96,50.82,50.96,48462.0,45.5722,45.6798,45.5543,45.6798,48462.0
2018-09-24 11:20:00,50.96,50.99,50.92,50.96,34569.0,45.6798,45.7067,45.6439,45.6798,34569.0
2018-09-24 11:25:00,50.96,51.01,50.89,50.89,32688.0,45.6798,45.7246,45.617,45.617,32688.0
2018-09-24 11:30:00,50.9,50.93,50.84,50.87,104705.0,45.626,45.6529,45.5722,45.5991,104705.0
2018-09-24 11:35:00,50.88,50.88,50.76,50.79,39635.0,45.6081,45.6081,45.5005,45.5274,39635.0
2018-09-24 11:40:00,50.8,50.82,50.78,50.8,26032.0,45.5364,45.5543,45.5184,45.5364,26032.0
2018-09-24 11:45:00,50.8,50.85,50.79,50.81,32610.0,45.5364,45.5812,45.5274,45.5453,32610.0
2018-09-24 11:50:00,50.81,50.82,50.79,50.81,26695.0,45.5453,45.5543,45.5274,45.5453,26695.0
2018-09-24 11:55:00,50.8,50.86,50.75,50.81,253315.0,45.5364,45.5902,45.4915,45.5453,253315.0
2018-09-24 12:00:00,50.81,50.89,50.8,50.86,34569.0,45.5453,45.617,45.5364,45.5902,34569.0
2018-09-24 12:05:00,50.86,50.91,50.85,50.9,39914.0,45.5902,45.635,45.5812,45.626,39914.0
2018-09-24 12:10:00,50.91,50.94,50.9,50.94,56267.0,45.635,45.6619,45.626,45.6619,56267.0
2018-09-24 12:15:00,50.93,50.94,50.88,50.9,29946.0,45.6529,45.6619,45.6081,45.626,29946.0
2018-09-24 12:20:00,50.9,50.91,50.87,50.9,32616.0,45.626,45.635,45.5991,45.626,32616.0
2018-09-24 12:25:00,50.9,50.92,50.88,50.89,67990.0,45.626,45.6439,45.6081,45.617,67990.0
2018-09-24 12:30:00,50.89,50.92,50.88,50.91,57729.0,45.617,45.6439,45.6081,45.635,57729.0
2018-09-24 12:35:00,50.92,50.94,50.9,50.91,17341.0,45.6439,45.6619,45.626,45.635,17341.0
2018-09-24 12:40:00,50.91,50.97,50.91,50.97,16590.0,45.635,45.6888,45.635,45.6888,16590.0
2018-09-24 12:45:00,50.98,51.02,50.96,51.0,26567.0,45.6977,45.7336,45.6798,45.7156,26567.0
2018-09-24 12:50:00,51.01,51.03,50.94,50.94,29868.0,45.7246,45.7425,45.6619,45.6619,29868.0
2018-09-24 12:55:00,50.94,50.95,50.92,50.94,19424.0,45.6619,45.6708,45.6439,45.6619,19424.0
2018-09-24 13:00:00,50.93,50.95,50.89,50.92,7557.0,45.6529,45.6708,45.617,45.6439,7557.0
2018-09-24 13:05:00,50.93,50.94,50.92,50.93,14900.0,45.6529,45.6619,45.6439,45.6529,14900.0
2018-09-24 13:10:00,50.94,50.97,50.94,50.96,11173.0,45.6619,45.6888,45.6619,45.6798,11173.0
2018-09-24 13:15:00,50.96,50.96,50.91,50.92,15113.0,45.6798,45.6798,45.635,45.6439,15113.0
2018-09-24 13:20:00,50.92,51.01,50.92,50.98,10429.0,45.6439,45.7246,45.6439,45.6977,10429.0
2018-09-24 13:25:00,50.97,50.97,50.94,50.95,18433.0,45.6888,45.6888,45.6619,45.6708,18433.0
2018-09-24 13:30:00,50.95,50.99,50.95,50.98,19644.0,45.6708,45.7067,45.6708,45.6977,19644.0
2018-09-24 13:35:00,50.97,50.99,50.95,50.98,16197.0,45.6888,45.7067,45.6708,45.6977,16197.0
2018-09-24 13:40:00,51.0,51.02,50.96,51.01,21231.0,45.7156,45.7336,45.6798,45.7246,21231.0
2018-09-24 13:45:00,51.02,51.03,50.95,50.96,11109.0,45.7336,45.7425,45.6708,45.6798,11109.0
2018-09-24 13:50:00,50.96,50.97,50.95,50.96,13334.0,45.6798,45.6888,45.6708,45.6798,13334.0
2018-09-24 13:55:00,50.94,50.98,50.93,50.97,18999.0,45.6619,45.6977,45.6529,45.6888,18999.0
2018-09-24 14:00:00,50.98,51.01,50.97,51.0,9409.0,45.6977,45.7246,45.6888,45.7156,9409.0
2018-09-24 14:05:00,51.0,51.03,50.99,51.01,9916.0,45.7156,45.7425,45.7067,45.7246,9916.0
2018-09-24 14:10:00,51.02,51.05,51.02,51.05,14235.0,45.7336,45.7605,45.7336,45.7605,14235.0
2018-09-24 14:15:00,51.05,51.08,51.04,51.07,15608.0,45.7605,45.7874,45.7515,45.7784,15608.0
2018-09-24 14:20:00,51.07,51.08,51.05,51.05,9880.0,45.7784,45.7874,45.7605,45.7605,9880.0
2018-09-24 14:25:00,51.05,51.09,51.05,51.06,9292.0,45.7605,45.7963,45.7605,45.7694,9292.0
2018-09-24 14:30:00,51.07,51.09,51.06,51.07,28539.0,45.7784,45.7963,45.7694,45.7784,28539.0
2018-09-24 14:35:00,51.07,51.08,51.03,51.07,18149.0,45.7784,45.7874,45.7425,45.7784,18149.0
2018-09-24 14:40:00,51.07,51.07,51.03,51.05,10083.0,45.7784,45.7784,45.7425,45.7605,10083.0
2018-09-24 14:45:00,51.05,51.07,51.04,51.05,14063.0,45.7605,45.7784,45.7515,45.7605,14063.0
2018-09-24 14:50:00,51.04,51.04,51.01,51.04,43514.0,45.7515,45.7515,45.7246,45.7515,43514.0
2018-09-24 14:55:00,51.04,51.04,51.01,51.03,13492.0,45.7515,45.7515,45.7246,45.7425,13492.0
2018-09-24 15:00:00,51.03,51.05,51.01,51.02,26918.0,45.7425,45.7605,45.7246,45.7336,26918.0
2018-09-24 15:05:00,51.03,51.06,51.0,51.05,16444.0,45.7425,45.7694,45.7156,45.7605,16444.0
2018-09-24 15:10:00,51.06,51.07,51.04,51.05,12648.0,45.7694,45.7784,45.7515,45.7605,12648.0
2018-09-24 15:15:00,51.04,51.06,51.04,51.06,12392.0,45.7515,45.7694,45.7515,45.7694,12392.0
2018-09-24 15:20:00,51.06,51.08,51.03,51.04,16905.0,45.7694,45.7874,45.7425,45.7515,16905.0
2018-09-24 15:25:00,51.04,51.04,51.01,51.02,17986.0,45.7515,45.7515,45.7246,45.7336,17986.0
2018-09-24 15:30:00,51.02,51.05,50.99,51.0,25162.0,45.7336,45.7605,45.7067,45.7156,25162.0
2018-09-24 15:35:00,51.0,51.02,50.99,51.0,21276.0,45.7156,45.7336,45.7067,45.7156,21276.0
2018-09-24 15:40:00,50.99,51.0,50.98,50.99,20299.0,45.7067,45.7156,45.6977,45.7067,20299.0
2018-09-24 15:45:00,50.98,50.99,50.96,50.97,34328.0,45.6977,45.7067,45.6798,45.6888,34328.0
2018-09-24 15:50:00,50.97,50.97,50.92,50.93,116575.0,45.6888,45.6888,45.6439,45.6529,116575.0
2018-09-24 15:55:00,50.93,50.97,50.92,50.96,283569.0,45.6529,45.6888,45.6439,45.6798,283569.0
2018-09-25 09:30:00,51.15,51.3,51.05,51.09,107915.0,45.8501,45.9846,45.7605,45.7963,107915.0
2018-09-25 09:35:00,51.1,51.11,51.01,51.06,117554.0,45.8053,45.8142,45.7246,45.7694,117554.0
2018-09-25 09:40:00,51.06,51.1,51.03,51.09,60789.0,45.7694,45.8053,45.7425,45.7963,60789.0
2018-09-25 09:45:00,51.09,51.1,50.98,50.98,37611.0,45.7963,45.8053,45.6977,45.6977,37611.0
2018-09-25 09:50:00,50.97,51.06,50.97,51.02,33712.0,45.6888,45.7694,45.6888,45.7336,33712.0
2018-09-25 09:55:00,51.02,51.02,50.88,50.9,65138.0,45.7336,45.7336,45.6081,45.626,65138.0
2018-09-25 10:00:00,50.9,50.97,50.89,50.94,72460.0,45.626,45.6888,45.617,45.6619,72460.0
2018-09-25 10:05:00,50.95,50.96,50.88,50.93,137040.0,45.6708,45.6798,45.6081,45.6529,137040.0
2018-09-25 10:10:00,50.93,50.96,50.87,50.89,30135.0,45.6529,45.6798,45.5991,45.617,30135.0
2018-09-25 10:15:00,50.9,50.9,50.86,50.89,93311.0,45.626,45.626,45.5902,45.617,93311.0
2018-09-25 10:20:00,50.89,50.9,50.84,50.87,158171.0,45.617,45.626,45.5722,45.5991,158171.0
2018-09-25 10:25:00,50.86,50.9,50.82,50.88,128114.0,45.5902,45.626,45.5543,45.6081,128114.0
2018-09-25 10:30:00,50.88,50.89,50.82,50.86,97584.0,45.6081,45.617,45.5543,45.5902,97584.0
2018-09-25 10:35:00,50.86,50.88,50.84,50.87,55816.0,45.5902,45.6081,45.5722,45.5991,55816.0
2018-09-25 10:40:00,50.87,50.94,50.87,50.91,57109.0,45.5991,45.6619,45.5991,45.635,57109.0
2018-09-25 10:45:00,50.91,50.96,50.87,50.88,40768.0,45.635,45.6798,45.5991,45.6081,40768.0
2018-09-25 10:50:00,50.88,50.9,50.88,50.89,45594.0,45.6081,45.626,45.6081,45.617,45594.0
2018-09-25 10:55:00,50.9,50.91,50.81,50.81,87581.0,45.626,45.635,45.5453,45.5453,87581.0
2018-09-25 11:00:00,50.81,50.82,50.75,50.81,69499.0,45.5453,45.5543,45.4915,45.5453,69499.0
2018-09-25 11:05:00,50.82,50.91,50.82,50.89,92109.0,45.5543,45.635,45.5543,45.617,92109.0
2018-09-25 11:10:00,50.9,50.91,50.84,50.88,103978.0,45.626,45.635,45.5722,45.6081,103978.0
2018-09-25 11:15:00,50.88,50.91,50.86,50.87,143395.0,45.6081,45.635,45.5902,45.5991,143395.0
2018-09-25 11:20:00,50.86,50.88,50.84,50.85,52220.0,45.5902,45.6081,45.5722,45.5812,52220.0
2018-09-25 11:25:00,50.84,50.93,50.84,50.93,96176.0,45.5722,45.6529,45.5722,45.6529,96176.0
2018-09-25 11:30:00,50.93,50.94,50.89,50.92,38384.0,45.6529,45.6619,45.617,45.6439,38384.0
2018-09-25 11:35:00,50.93,50.96,50.92,50.94,35083.0,45.6529,45.6798,45.6439,45.6619,35083.0
2018-09-25 11:40:00,50.94,50.99,50.93,50.96,35944.0,45.6619,45.7067,45.6529,45.6798,35944.0
2018-09-25 11:45:00,50.96,51.0,50.94,50.99,30815.0,45.6798,45.7156,45.6619,45.7067,30815.0
2018-09-25 11:50:00,51.0,51.05,50.99,51.04,55587.0,45.7156,45.7605,45.7067,45.7515,55587.0
2018-09-25 11:55:00,51.04,51.05,50.98,50.98,58887.0,45.7515,45.7605,45.6977,45.6977,58887.0
2018-09-25 12:00:00,50.99,51.01,50.98,50.99,71334.0,45.7067,45.7246,45.6977,45.7067,71334.0
2018-09-25 12:05:00,50.99,51.01,50.96,51.0,111349.0,45.7067,45.7246,45.6798,45.7156,111349.0
2018-09-25 12:10:00,51.01,51.01,50.96,50.97,71861.0,45.7246,45.7246,45.6798,45.6888,71861.0
2018-09-25 12:15:00,50.97,50.98,50.93,50.94,80323.0,45.6888,45.6977,45.6529,45.6619,80323.0
2018-09-25 12:20:00,50.94,51.0,50.94,51.0,42036.0,45.6619,45.7156,45.6619,45.7156,42036.0
2018-09-25 12:25:00,51.01,51.02,50.98,51.0,25162.0,45.7246,45.7336,45.6977,45.7156,25162.0
2018-09-25 12:30:00,51.01,51.04,50.97,51.03,23800.0,45.7246,45.7515,45.6888,45.7425,23800.0
2018-09-25 12:35:00,51.03,51.05,50.99,50.99,17537.0,45.7425,45.7605,45.7067,45.7067,17537.0
2018-09-25 12:40:00,51.0,51.0,50.95,50.96,31602.0,45.7156,45.7156,45.6708,45.6798,31602.0
2018-09-25 12:45:00,50.96,50.96,50.92,50.93,48962.0,45.6798,45.6798,45.6439,45.6529,48962.0
2018-09-25 12:50:00,50.94,50.96,50.93,50.95,23417.0,45.6619,45.6798,45.6529,45.6708,23417.0
2018-09-25 12:55:00,50.96,50.99,50.93,50.95,80264.0,45.6798,45.7067,45.6529,45.6708,80264.0
2018-09-25 13:00:00,50.95,50.96,50.93,50.94,17655.0,45.6708,45.6798,45.6529,45.6619,17655.0
2018-09-25 13:05:00,50.95,50.99,50.95,50.96,39009.0,45.6708,45.7067,45.6708,45.6798,39009.0
2018-09-25 13:10:00,50.96,50.96,50.93,50.96,19807.0,45.6798,45.6798,45.6529,45.6798,19807.0
2018-09-25 13:15:00,50.95,50.96,50.94,50.95,21519.0,45.6708,45.6798,45.6619,45.6708,21519.0
2018-09-25 13:20:00,50.94,50.95,50.91,50.94,16460.0,45.6619,45.6708,45.635,45.6619,16460.0
2018-09-25 13:25:00,50.93,50.94,50.91,50.93,19988.0,45.6529,45.6619,45.635,45.6529,19988.0
2018-09-25 13:30:00,50.92,50.95,50.91,50.93,22116.0,45.6439,45.6708,45.635,45.6529,22116.0
2018-09-25 13:35:00,50.92,50.93,50.9,50.91,10980.0,45.6439,45.6529,45.626,45.635,10980.0
2018-09-25 13:40:00,50.9,50.9,50.84,50.87,35065.0,45.626,45.626,45.5722,45.5991,35065.0
2018-09-25 13:45:00,50.87,50.87,50.83,50.86,94880.0,45.5991,45.5991,45.5633,45.5902,94880.0
2018-09-25 13:50:00,50.85,50.87,50.84,50.85,66686.0,45.5812,45.5991,45.5722,45.5812,66686.0
2018-09-25 13:55:00,50.85,50.87,50.82,50.87,24283.0,45.5812,45.5991,45.5543,45.5991,24283.0
2018-09-25 14:00:00,50.88,50.92,50.87,50.92,38832.0,45.6081,45.6439,45.5991,45.6439,38832.0
2018-09-25 14:05:00,50.93,50.95,50.91,50.91,21741.0,45.6529,45.6708,45.635,45.635,21741.0
2018-09-25 14:10:00,50.91,50.93,50.9,50.91,28678.0,45.635,45.6529,45.626,45.635,28678.0
2018-09-25 14:15:00,50.91,50.95,50.91,50.95,16880.0,45.635,45.6708,45.635,45.6708,16880.0
2018-09-25 14:20:00,50.95,50.98,50.93,50.97,30870.0,45.6708,45.6977,45.6529,45.6888,30870.0
2018-09-25 14:25:00,50.97,50.99,50.96,50.99,22344.0,45.6888,45.7067,45.6798,45.7067,22344.0
2018-09-25 14:30:00,50.99,50.99,50.96,50.97,53432.0,45.7067,45.7067,45.6798,45.6888,53432.0
2018-09-25 14:35:00,50.96,51.0,50.96,50.98,59418.0,45.6798,45.7156,45.6798,45.6977,59418.0
2018-09-25 14:40:00,50.98,51.01,50.96,50.96,106486.0,45.6977,45.7246,45.6798,45.6798,106486.0
2018-09-25 14:45:00,50.97,50.97,50.93,50.95,32945.0,45.6888,45.6888,45.6529,45.6708,32945.0
2018-09-25 14:50:00,50.94,50.94,50.89,50.91,31077.0,45.6619,45.6619,45.617,45.635,31077.0
2018-09-25 14:55:00,50.91,50.94,50.9,50.93,25829.0,45.635,45.6619,45.626,45.6529,25829.0
2018-09-25 15:00:00,50.93,50.94,50.9,50.92,76157.0,45.6529,45.6619,45.626,45.6439,76157.0
2018-09-25 15:05:00,50.91,50.93,50.89,50.91,115031.0,45.635,45.6529,45.617,45.635,115031.0
2018-09-25 15:10:00,50.91,50.93,50.88,50.91,227358.0,45.635,45.6529,45.6081,45.635,227358.0
2018-09-25 15:15:00,50.91,50.93,50.88,50.91,59264.0,45.635,45.6529,45.6081,45.635,59264.0
2018-09-25 15:20:00,50.91,50.95,50.9,50.95,76035.0,45.635,45.6708,45.626,45.6708,76035.0
2018-09-25 15:25:00,50.95,50.97,50.94,50.95,87129.0,45.6708,45.6888,45.6619,45.6708,87129.0
2018-09-25 15:30:00,50.95,50.97,50.94,50.95,44986.0,45.6708,45.6888,45.6619,45.6708,44986.0
2018-09-25 15:35:00,50.96,50.99,50.95,50.97,36537.0,45.6798,45.7067,45.6708,45.6888,36537.0
2018-09-25 15:40:00,50.97,51.0,50.95,50.95,53950.0,45.6888,45.7156,45.6708,45.6708,53950.0
2018-09-25 15:45:00,50.95,50.97,50.94,50.96,94502.0,45.6708,45.6888,45.6619,45.6798,94502.0
2018-09-25 15:50:00,50.95,50.96,50.93,50.95,76111.0,45.6708,45.6798,45.6529,45.6708,76111.0
2018-09-25 15:55:00,50.94,50.95,50.89,50.91,340032.0,45.6619,45.6708,45.617,45.635,340032.0
2018-09-26 09:30:00,51.04,51.21,51.02,51.08,85165.0,45.7515,45.9039,45.7336,45.7874,85165.0
2018-09-26 09:35:00,51.09,51.21,51.09,51.16,47112.0,45.7963,45.9039,45.7963,45.8591,47112.0
2018-09-26 09:40:00,51.18,51.23,51.14,51.21,60579.0,45.877,45.9218,45.8411,45.9039,60579.0
2018-09-26 09:45:00,51.22,51.28,51.2,51.28,87897.0,45.9129,45.9666,45.8949,45.9666,87897.0
2018-09-26 09:50:00,51.29,51.29,51.23,51.24,314464.0,45.9756,45.9756,45.9218,45.9308,314464.0
2018-09-26 09:55:00,51.24,51.24,51.16,51.18,188532.0,45.9308,45.9308,45.8591,45.877,188532.0
2018-09-26 10:00:00,51.18,51.21,51.13,51.19,118886.0,45.877,45.9039,45.8322,45.886,118886.0
2018-09-26 10:05:00,51.19,51.19,51.13,51.16,27056.0,45.886,45.886,45.8322,45.8591,27056.0
2018-09-26 10:10:00,51.15,51.15,51.09,51.12,104043.0,45.8501,45.8501,45.7963,45.8232,104043.0
2018-09-26 10:15:00,51.12,51.19,51.11,51.16,107997.0,45.8232,45.886,45.8142,45.8591,107997.0
2018-09-26 10:20:00,51.16,51.21,51.15,51.18,177113.0,45.8591,45.9039,45.8501,45.877,177113.0
2018-09-26 10:25:00,51.18,51.21,51.15,51.2,75316.0,45.877,45.9039,45.8501,45.8949,75316.0
2018-09-26 10:30:00,51.21,51.27,51.19,51.26,32890.0,45.9039,45.9577,45.886,45.9487,32890.0
2018-09-26 10:35:00,51.28,51.34,51.27,51.33,36778.0,45.9666,46.0204,45.9577,46.0115,36778.0
2018-09-26 10:40:00,51.34,51.36,51.29,51.3,23954.0,46.0204,46.0383,45.9756,45.9846,23954.0
2018-09-26 10:45:00,51.31,51.31,51.26,51.27,56319.0,45.9935,45.9935,45.9487,45.9577,56319.0
2018-09-26 10:50:00,51.26,51.26,51.22,51.23,142306.0,45.9487,45.9487,45.9129,45.9218,142306.0
2018-09-26 10:55:00,51.22,51.25,51.21,51.22,32152.0,45.9129,45.9397,45.9039,45.9129,32152.0
2018-09-26 11:00:00,51.21,51.29,51.21,51.28,32849.0,45.9039,45.9756,45.9039,45.9666,32849.0
2018-09-26 11:05:00,51.28,51.31,51.26,51.26,25028.0,45.9666,45.9935,45.9487,45.9487,25028.0
2018-09-26 11:10:00,51.27,51.3,51.26,51.26,10592.0,45.9577,45.9846,45.9487,45.9487,10592.0
2018-09-26 11:15:00,51.27,51.3,51.27,51.27,13450.0,45.9577,45.9846,45.9577,45.9577,13450.0
2018-09-26 11:20:00,51.28,51.3,51.27,51.3,11651.0,45.9666,45.9846,45.9577,45.9846,11651.0
2018-09-26 11:25:00,51.3,51.4,51.3,51.39,37294.0,45.9846,46.0742,45.9846,46.0652,37294.0
2018-09-26 11:30:00,51.4,51.41,51.35,51.38,34117.0,46.0742,46.0832,46.0294,46.0563,34117.0
2018-09-26 11:35:00,51.37,51.41,51.36,51.41,12690.0,46.0473,46.0832,46.0383,46.0832,12690.0
2018-09-26 11:40:00,51.41,51.44,51.4,51.43,10740.0,46.0832,46.1101,46.0742,46.1011,10740.0
2018-09-26 11:45:00,51.44,51.5,51.44,51.5,30453.0,46.1101,46.1638,46.1101,46.1638,30453.0
2018-09-26 11:50:00,51.51,51.51,51.49,51.49,55122.0,46.1728,46.1728,46.1549,46.1549,55122.0
2018-09-26 11:55:00,51.49,51.52,51.47,51.49,85431.0,46.1549,46.1818,46.1369,46.1549,85431.0
2018-09-26 12:00:00,51.49,51.49,51.46,51.47,39874.0,46.1549,46.1549,46.128,46.1369,39874.0
2018-09-26 12:05:00,51.46,51.46,51.4,51.42,71454.0,46.128,46.128,46.0742,46.0921,71454.0
2018-09-26 12:10:00,51.42,51.47,51.41,51.47,80010.0,46.0921,46.1369,46.0832,46.1369,80010.0
2018-09-26 12:15:00,51.46,51.48,51.45,51.47,9189.0,46.128,46.1459,46.119,46.1369,9189.0
2018-09-26 12:20:00,51.47,51.51,51.46,51.5,36250.0,46.1369,46.1728,46.128,46.1638,36250.0
2018-09-26 12:25:00,51.5,51.52,51.48,51.5,47045.0,46.1638,46.1818,46.1459,46.1638,47045.0
2018-09-26 12:30:00,51.51,51.6,51.5,51.57,62886.0,46.1728,46.2535,46.1638,46.2266,62886.0
2018-09-26 12:35:00,51.56,51.59,51.55,51.57,10148.0,46.2176,46.2445,46.2087,46.2266,10148.0
2018-09-26 12:40:00,51.57,51.64,51.57,51.64,18029.0,46.2266,46.2893,46.2266,46.2893,18029.0
2018-09-26 12:45:00,51.64,51.66,51.61,51.65,38977.0,46.2893,46.3073,46.2624,46.2983,38977.0
2018-09-26 12:50:00,51.65,51.65,51.63,51.63,24068.0,46.2983,46.2983,46.2804,46.2804,24068.0
2018-09-26 12:55:00,51.63,51.66,51.6,51.63,16398.0,46.2804,46.3073,46.2535,46.2804,16398.0
2018-09-26 13:00:00,51.63,51.64,51.58,51.58,16328.0,46.2804,46.2893,46.2355,46.2355,16328.0
2018-09-26 13:05:00,51.57,51.6,51.57,51.6,8703.0,46.2266,46.2535,46.2266,46.2535,8703.0
2018-09-26 13:10:00,51.6,51.64,51.6,51.64,9977.0,46.2535,46.2893,46.2535,46.2893,9977.0
2018-09-26 13:15:00,51.64,51.66,51.59,51.6,18110.0,46.2893,46.3073,46.2445,46.2535,18110.0
2018-09-26 13:20:00,51.6,51.65,51.6,51.65,23353.0,46.2535,46.2983,46.2535,46.2983,23353.0
2018-09-26 13:25:00,51.64,51.65,51.62,51.62,24934.0,46.2893,46.2983,46.2714,46.2714,24934.0
2018-09-26 13:30:00,51.62,51.64,51.59,51.59,15746.0,46.2714,46.2893,46.2445,46.2445,15746.0
2018-09-26 13:35:00,51.6,51.62,51.56,51.57,32688.0,46.2535,46.2714,46.2176,46.2266,32688.0
2018-09-26 13:40:00,51.57,51.57,51.54,51.55,11798.0,46.2266,46.2266,46.1997,46.2087,11798.0
2018-09-26 13:45:00,51.56,51.58,51.54,51.55,14917.0,46.2176,46.2355,46.1997,46.2087,14917.0
2018-09-26 13:50:00,51.54,51.56,51.53,51.53,9084.0,46.1997,46.2176,46.1907,46.1907,9084.0
2018-09-26 13:55:00,51.53,51.57,51.51,51.56,9601.0,46.1907,46.2266,46.1728,46.2176,9601.0
2018-09-26 14:00:00,51.62,51.69,51.59,51.68,127975.0,46.2714,46.3342,46.2445,46.3252,127975.0
2018-09-26 14:05:00,51.68,51.69,51.63,51.64,11137.0,46.3252,46.3342,46.2804,46.2893,11137.0
2018-09-26 14:10:00,51.64,51.65,51.59,51.63,23823.0,46.2893,46.2983,46.2445,46.2804,23823.0
2018-09-26 14:15:00,51.64,51.71,51.64,51.68,20161.0,46.2893,46.3521,46.2893,46.3252,20161.0
2018-09-26 14:20:00,51.67,51.67,51.63,51.66,37392.0,46.3162,46.3162,46.2804,46.3073,37392.0
2018-09-26 14:25:00,51.66,51.67,51.62,51.66,29449.0,46.3073,46.3162,46.2714,46.3073,29449.0
2018-09-26 14:30:00,51.66,51.7,51.65,51.69,107380.0,46.3073,46.3431,46.2983,46.3342,107380.0
2018-09-26 14:35:00,51.68,51.68,51.62,51.64,31539.0,46.3252,46.3252,46.2714,46.2893,31539.0
2018-09-26 14:40:00,51.65,51.65,51.59,51.6,17009.0,46.2983,46.2983,46.2445,46.2535,17009.0
2018-09-26 14:45:00,51.59,51.62,51.57,51.59,17641.0,46.2445,46.2714,46.2266,46.2445,17641.0
2018-09-26 14:50:00,51.58,51.59,51.56,51.56,15426.0,46.2355,46.2445,46.2176,46.2176,15426.0
2018-09-26 14:55:00,51.56,51.64,51.56,51.64,26200.0,46.2176,46.2893,46.2176,46.2893,26200.0
2018-09-26 15:00:00,51.64,51.65,51.59,51.6,22412.0,46.2893,46.2983,46.2445,46.2535,22412.0
2018-09-26 15:05:00,51.59,51.6,51.54,51.6,26120.0,46.2445,46.2535,46.1997,46.2535,26120.0
2018-09-26 15:10:00,51.6,51.61,51.56,51.61,40382.0,46.2535,46.2624,46.2176,46.2624,40382.0
2018-09-26 15:15:00,51.6,51.64,51.59,51.63,20138.0,46.2535,46.2893,46.2445,46.2804,20138.0
2018-09-26 15:20:00,51.63,51.71,51.62,51.69,108848.0,46.2804,46.3521,46.2714,46.3342,108848.0
2018-09-26 15:25:00,51.69,51.7,51.66,51.68,87040.0,46.3342,46.3431,46.3073,46.3252,87040.0
2018-09-26 15:30:00,51.68,51.68,51.61,51.62,146142.0,46.3252,46.3252,46.2624,46.2714,146142.0
2018-09-26 15:35:00,51.63,51.65,51.57,51.6,154245.0,46.2804,46.2983,46.2266,46.2535,154245.0
2018-09-26 15:40:00,51.6,51.6,51.5,51.51,102995.0,46.2535,46.2535,46.1638,46.1728,102995.0
2018-09-26 15:45:00,51.51,51.51,51.37,51.37,215964.0,46.1728,46.1728,46.0473,46.0473,215964.0
2018-09-26 15:50:00,51.37,51.41,51.34,51.36,327210.0,46.0473,46.0832,46.0204,46.0383,327210.0
2018-09-26 15:55:00,51.37,51.38,51.33,51.36,440607.0,46.0473,46.0563,46.0115,46.0383,440607.0
2018-09-27 09:30:00,51.42,51.48,51.22,51.24,146817.0,46.0921,46.1459,45.9129,45.9308,146817.0
2018-09-27 09:35:00,51.23,51.32,51.13,51.32,270268.0,45.9218,46.0025,45.8322,46.0025,270268.0
2018-09-27 09:40:00,51.33,51.42,51.33,51.41,468954.0,46.0115,46.0921,46.0115,46.0832,468954.0
2018-09-27 09:45:00,51.41,51.52,51.41,51.42,121068.0,46.0832,46.1818,46.0832,46.0921,121068.0
2018-09-27 09:50:00,51.42,51.53,51.37,51.49,72048.0,46.0921,46.1907,46.0473,46.1549,72048.0
2018-09-27 09:55:00,51.49,51.52,51.44,51.47,44301.0,46.1549,46.1818,46.1101,46.1369,44301.0
2018-09-27 10:00:00,51.46,51.55,51.44,51.45,102739.0,46.128,46.2087,46.1101,46.119,102739.0
2018-09-27 10:05:00,51.46,51.5,51.44,51.5,44285.0,46.128,46.1638,46.1101,46.1638,44285.0
2018-09-27 10:10:00,51.5,51.51,51.41,51.44,44028.0,46.1638,46.1728,46.0832,46.1101,44028.0
2018-09-27 10:15:00,51.45,51.51,51.45,51.49,28717.0,46.119,46.1728,46.119,46.1549,28717.0
2018-09-27 10:20:00,51.49,51.52,51.43,51.45,19828.0,46.1549,46.1818,46.1011,46.119,19828.0
2018-09-27 10:25:00,51.46,51.5,51.44,51.45,28784.0,46.128,46.1638,46.1101,46.119,28784.0
2018-09-27 10:30:00,51.45,51.49,51.45,51.47,31813.0,46.119,46.1549,46.119,46.1369,31813.0
2018-09-27 10:35:00,51.47,51.53,51.47,51.5,17105.0,46.1369,46.1907,46.1369,46.1638,17105.0
2018-09-27 10:40:00,51.51,51.55,51.49,51.53,39462.0,46.1728,46.2087,46.1549,46.1907,39462.0
2018-09-27 10:45:00,51.53,51.53,51.48,51.49,28208.0,46.1907,46.1907,46.1459,46.1549,28208.0
2018-09-27 10:50:00,51.49,51.49,51.38,51.43,22274.0,46.1549,46.1549,46.0563,46.1011,22274.0
2018-09-27 10:55:00,51.44,51.45,51.4,51.43,25923.0,46.1101,46.119,46.0742,46.1011,25923.0
2018-09-27 11:00:00,51.44,51.49,51.44,51.47,24759.0,46.1101,46.1549,46.1101,46.1369,24759.0
2018-09-27 11:05:00,51.48,51.49,51.45,51.48,66979.0,46.1459,46.1549,46.119,46.1459,66979.0
2018-09-27 11:10:00,51.47,51.49,51.4,51.44,24865.0,46.1369,46.1549,46.0742,46.1101,24865.0
2018-09-27 11:15:00,51.45,51.49,51.43,51.48,11600.0,46.119,46.1549,46.1011,46.1459,11600.0
2018-09-27 11:20:00,51.48,51.52,51.48,51.5,26205.0,46.1459,46.1818,46.1459,46.1638,26205.0
2018-09-27 11:25:00,51.5,51.55,51.49,51.54,54949.0,46.1638,46.2087,46.1549,46.1997,54949.0
2018-09-27 11:30:00,51.54,51.55,51.52,51.52,11700.0,46.1997,46.2087,46.1818,46.1818,11700.0
2018-09-27 11:35:00,51.52,51.53,51.48,51.51,44110.0,46.1818,46.1907,46.1459,46.1728,44110.0
2018-09-27 11:40:00,51.51,51.58,51.5,51.55,17420.0,46.1728,46.2355,46.1638,46.2087,17420.0
2018-09-27 11:45:00,51.55,51.58,51.53,51.57,16792.0,46.2087,46.2355,46.1907,46.2266,16792.0
2018-09-27 11:50:00,51.57,51.58,51.53,51.55,12742.0,46.2266,46.2355,46.1907,46.2087,12742.0
2018-09-27 11:55:00,51.55,51.58,51.52,51.55,53601.0,46.2087,46.2355,46.1818,46.2087,53601.0
2018-09-27 12:00:00,51.54,51.54,51.48,51.5,16550.0,46.1997,46.1997,46.1459,46.1638,16550.0
2018-09-27 12:05:00,51.5,51.51,51.44,51.44,8215.0,46.1638,46.1728,46.1101,46.1101,8215.0
2018-09-27 12:10:00,51.44,51.47,51.42,51.45,10051.0,46.1101,46.1369,46.0921,46.119,10051.0
2018-09-27 12:15:00,51.46,51.5,51.44,51.49,41899.0,46.128,46.1638,46.1101,46.1549,41899.0
2018-09-27 12:20:00,51.49,51.49,51.44,51.47,14978.0,46.1549,46.1549,46.1101,46.1369,14978.0
2018-09-27 12:25:00,51.47,51.5,51.44,51.5,9700.0,46.1369,46.1638,46.1101,46.1638,9700.0
2018-09-27 12:30:00,51.5,51.5,51.43,51.44,8332.0,46.1638,46.1638,46.1011,46.1101,8332.0
2018-09-27 12:35:00,51.44,51.46,51.41,51.44,22704.0,46.1101,46.128,46.0832,46.1101,22704.0
2018-09-27 12:40:00,51.44,51.44,51.41,51.42,10837.0,46.1101,46.1101,46.0832,46.0921,10837.0
2018-09-27 12:45:00,51.43,51.45,51.4,51.45,13024.0,46.1011,46.119,46.0742,46.119,13024.0
2018-09-27 12:50:00,51.45,51.45,51.41,51.41,18820.0,46.119,46.119,46.0832,46.0832,18820.0
2018-09-27 12:55:00,51.41,51.41,51.36,51.38,41672.0,46.0832,46.0832,46.0383,46.0563,41672.0
2018-09-27 13:00:00,51.38,51.38,51.34,51.37,10849.0,46.0563,46.0563,46.0204,46.0473,10849.0
2018-09-27 13:05:00,51.36,51.41,51.36,51.4,23804.0,46.0383,46.0832,46.0383,46.0742,23804.0
2018-09-27 13:10:00,51.4,51.41,51.37,51.38,19319.0,46.0742,46.0832,46.0473,46.0563,19319.0
2018-09-27 13:15:00,51.37,51.39,51.36,51.39,15929.0,46.0473,46.0652,46.0383,46.0652,15929.0
2018-09-27 13:20:00,51.38,51.38,51.32,51.35,17448.0,46.0563,46.0563,46.0025,46.0294,17448.0
2018-09-27 13:25:00,51.34,51.37,51.32,51.36,11948.0,46.0204,46.0473,46.0025,46.0383,11948.0
2018-09-27 13:30:00,51.36,51.36,51.32,51.32,10838.0,46.0383,46.0383,46.0025,46.0025,10838.0
2018-09-27 13:35:00,51.32,51.37,51.32,51.34,10884.0,46.0025,46.0473,46.0025,46.0204,10884.0
2018-09-27 13:40:00,51.35,51.36,51.3,51.31,21394.0,46.0294,46.0383,45.9846,45.9935,21394.0
2018-09-27 13:45:00,51.31,51.33,51.3,51.32,7454.0,45.9935,46.0115,45.9846,46.0025,7454.0
2018-09-27 13:50:00,51.34,51.36,51.33,51.35,10500.0,46.0204,46.0383,46.0115,46.0294,10500.0
2018-09-27 13:55:00,51.35,51.35,51.32,51.35,8139.0,46.0294,46.0294,46.0025,46.0294,8139.0
2018-09-27 14:00:00,51.34,51.34,51.3,51.31,13701.0,46.0204,46.0204,45.9846,45.9935,13701.0
2018-09-27 14:05:00,51.32,51.32,51.27,51.31,9884.0,46.0025,46.0025,45.9577,45.9935,9884.0
2018-09-27 14:10:00,51.31,51.32,51.29,51.3,11724.0,45.9935,46.0025,45.9756,45.9846,11724.0
2018-09-27 14:15:00,51.3,51.35,51.29,51.35,18185.0,45.9846,46.0294,45.9756,46.0294,18185.0
2018-09-27 14:20:00,51.35,51.37,51.33,51.36,30624.0,46.0294,46.0473,46.0115,46.0383,30624.0
2018-09-27 14:25:00,51.35,51.36,51.33,51.34,14936.0,46.0294,46.0383,46.0115,46.0204,14936.0
2018-09-27 14:30:00,51.34,51.35,51.31,51.31,16700.0,46.0204,46.0294,45.9935,45.9935,16700.0
2018-09-27 14:35:00,51.3,51.3,51.28,51.29,10411.0,45.9846,45.9846,45.9666,45.9756,10411.0
2018-09-27 14:40:00,51.29,51.29,51.27,51.27,23371.0,45.9756,45.9756,45.9577,45.9577,23371.0
2018-09-27 14:45:00,51.27,51.31,51.27,51.28,19929.0,45.9577,45.9935,45.9577,45.9666,19929.0
2018-09-27 14:50:00,51.28,51.28,51.26,51.27,10325.0,45.9666,45.9666,45.9487,45.9577,10325.0
2018-09-27 14:55:00,51.27,51.28,51.25,51.26,29795.0,45.9577,45.9666,45.9397,45.9487,29795.0
2018-09-27 15:00:00,51.27,51.3,51.26,51.27,32866.0,45.9577,45.9846,45.9487,45.9577,32866.0
2018-09-27 15:05:00,51.27,51.29,51.2,51.2,35107.0,45.9577,45.9756,45.8949,45.8949,35107.0
2018-09-27 15:10:00,51.2,51.21,51.17,51.19,84274.0,45.8949,45.9039,45.868,45.886,84274.0
2018-09-27 15:15:00,51.18,51.21,51.18,51.21,42710.0,45.877,45.9039,45.877,45.9039,42710.0
2018-09-27 15:20:00,51.2,51.23,51.17,51.22,13116.0,45.8949,45.9218,45.868,45.9129,13116.0
2018-09-27 15:25:00,51.2,51.21,51.17,51.19,19153.0,45.8949,45.9039,45.868,45.886,19153.0
2018-09-27 15:30:00,51.19,51.22,51.16,51.19,41795.0,45.886,45.9129,45.8591,45.886,41795.0
2018-09-27 15:35:00,51.18,51.19,51.16,51.17,45652.0,45.877,45.886,45.8591,45.868,45652.0
2018-09-27 15:40:00,51.17,51.2,51.15,51.18,34930.0,45.868,45.8949,45.8501,45.877,34930.0
2018-09-27 15:45:00,51.17,51.21,51.15,51.18,157055.0,45.868,45.9039,45.8501,45.877,157055.0
2018-09-27 15:50:00,51.17,51.19,51.15,51.17,287629.0,45.868,45.886,45.8501,45.868,287629.0
2018-09-27 15:55:00,51.16,51.23,51.16,51.2,443819.0,45.8591,45.9218,45.8591,45.8949,443819.0
2018-09-28 09:30:00,51.07,51.41,51.07,51.35,52757.0,45.7784,46.0832,45.7784,46.0294,52757.0
2018-09-28 09:35:00,51.34,51.42,51.31,51.42,50717.0,46.0204,46.0921,45.9935,46.0921,50717.0
2018-09-28 09:40:00,51.43,51.56,51.43,51.45,40110.0,46.1011,46.2176,46.1011,46.119,40110.0
2018-09-28 09:45:00,51.45,51.45,51.36,51.36,26891.0,46.119,46.119,46.0383,46.0383,26891.0
2018-09-28 09:50:00,51.37,51.38,51.32,51.34,26548.0,46.0473,46.0563,46.0025,46.0204,26548.0
2018-09-28 09:55:00,51.34,51.38,51.32,51.35,45123.0,46.0204,46.0563,46.0025,46.0294,45123.0
2018-09-28 10:00:00,51.35,51.38,51.29,51.31,63307.0,46.0294,46.0563,45.9756,45.9935,63307.0
2018-09-28 10:05:00,51.31,51.32,51.28,51.29,43773.0,45.9935,46.0025,45.9666,45.9756,43773.0
2018-09-28 10:10:00,51.29,51.3,51.26,51.27,63943.0,45.9756,45.9846,45.9487,45.9577,63943.0
2018-09-28 10:15:00,51.27,51.3,51.26,51.28,26442.0,45.9577,45.9846,45.9487,45.9666,26442.0
2018-09-28 10:20:00,51.28,51.32,51.26,51.28,23486.0,45.9666,46.0025,45.9487,45.9666,23486.0
2018-09-28 10:25:00,51.28,51.41,51.28,51.4,37241.0,45.9666,46.0832,45.9666,46.0742,37241.0
2018-09-28 10:30:00,51.4,51.42,51.36,51.38,18325.0,46.0742,46.0921,46.0383,46.0563,18325.0
2018-09-28 10:35:00,51.38,51.43,51.32,51.43,21129.0,46.0563,46.1011,46.0025,46.1011,21129.0
2018-09-28 10:40:00,51.43,51.43,51.37,51.41,22574.0,46.1011,46.1011,46.0473,46.0832,22574.0
2018-09-28 10:45:00,51.41,51.44,51.4,51.4,18298.0,46.0832,46.1101,46.0742,46.0742,18298.0
2018-09-28 10:50:00,51.4,51.41,51.33,51.36,32194.0,46.0742,46.0832,46.0115,46.0383,32194.0
2018-09-28 10:55:00,51.36,51.4,51.35,51.37,34134.0,46.0383,46.0742,46.0294,46.0473,34134.0
2018-09-28 11:00:00,51.38,51.41,51.33,51.34,32396.0,46.0563,46.0832,46.0115,46.0204,32396.0
2018-09-28 11:05:00,51.34,51.35,51.27,51.34,62598.0,46.0204,46.0294,45.9577,46.0204,62598.0
2018-09-28 11:10:00,51.34,51.36,51.31,51.33,24324.0,46.0204,46.0383,45.9935,46.0115,24324.0
2018-09-28 11:15:00,51.33,51.36,51.31,51.32,42493.0,46.0115,46.0383,45.9935,46.0025,42493.0
2018-09-28 11:20:00,51.32,51.33,51.3,51.31,159193.0,46.0025,46.0115,45.9846,45.9935,159193.0
2018-09-28 11:25:00,51.31,51.34,51.31,51.32,29231.0,45.9935,46.0204,45.9935,46.0025,29231.0
2018-09-28 11:30:00,51.32,51.33,51.25,51.28,44176.0,46.0025,46.0115,45.9397,45.9666,44176.0
2018-09-28 11:35:00,51.27,51.31,51.26,51.29,30062.0,45.9577,45.9935,45.9487,45.9756,30062.0
2018-09-28 11:40:00,51.29,51.3,51.26,51.26,39316.0,45.9756,45.9846,45.9487,45.9487,39316.0
2018-09-28 11:45:00,51.26,51.33,51.25,51.32,38448.0,45.9487,46.0115,45.9397,46.0025,38448.0
2018-09-28 11:50:00,51.31,51.35,51.28,51.29,105929.0,45.9935,46.0294,45.9666,45.9756,105929.0
2018-09-28 11:55:00,51.29,51.29,51.25,51.26,19553.0,45.9756,45.9756,45.9397,45.9487,19553.0
2018-09-28 12:00:00,51.26,51.26,51.22,51.23,109031.0,45.9487,45.9487,45.9129,45.9218,109031.0
2018-09-28 12:05:00,51.23,51.28,51.23,51.27,53580.0,45.9218,45.9666,45.9218,45.9577,53580.0
2018-09-28 12:10:00,51.26,51.32,51.25,51.3,63968.0,45.9487,46.0025,45.9397,45.9846,63968.0
2018-09-28 12:15:00,51.3,51.32,51.29,51.3,20800.0,45.9846,46.0025,45.9756,45.9846,20800.0
2018-09-28 12:20:00,51.3,51.31,51.28,51.3,36029.0,45.9846,45.9935,45.9666,45.9846,36029.0
2018-09-28 12:25:00,51.3,51.33,51.28,51.31,21319.0,45.9846,46.0115,45.9666,45.9935,21319.0
2018-09-28 12:30:00,51.32,51.37,51.32,51.36,18952.0,46.0025,46.0473,46.0025,46.0383,18952.0
2018-09-28 12:35:00,51.36,51.36,51.32,51.32,6796.0,46.0383,46.0383,46.0025,46.0025,6796.0
2018-09-28 12:40:00,51.32,51.35,51.31,51.32,19758.0,46.0025,46.0294,45.9935,46.0025,19758.0
2018-09-28 12:45:00,51.33,51.33,51.24,51.25,17611.0,46.0115,46.0115,45.9308,45.9397,17611.0
2018-09-28 12:50:00,51.25,51.29,51.23,51.29,23630.0,45.9397,45.9756,45.9218,45.9756,23630.0
2018-09-28 12:55:00,51.29,51.3,51.27,51.3,14700.0,45.9756,45.9846,45.9577,45.9846,14700.0
2018-09-28 13:00:00,51.29,51.3,51.28,51.3,38359.0,45.9756,45.9846,45.9666,45.9846,38359.0
2018-09-28 13:05:00,51.3,51.31,51.28,51.3,15803.0,45.9846,45.9935,45.9666,45.9846,15803.0
2018-09-28 13:10:00,51.3,51.34,51.3,51.3,17093.0,45.9846,46.0204,45.9846,45.9846,17093.0
2018-09-28 13:15:00,51.31,51.31,51.28,51.28,9787.0,45.9935,45.9935,45.9666,45.9666,9787.0
2018-09-28 13:20:00,51.28,51.32,51.27,51.29,28792.0,45.9666,46.0025,45.9577,45.9756,28792.0
2018-09-28 13:25:00,51.29,51.31,51.28,51.3,22037.0,45.9756,45.9935,45.9666,45.9846,22037.0
2018-09-28 13:30:00,51.3,51.33,51.29,51.32,19533.0,45.9846,46.0115,45.9756,46.0025,19533.0
2018-09-28 13:35:00,51.31,51.32,51.3,51.31,13999.0,45.9935,46.0025,45.9846,45.9935,13999.0
2018-09-28 13:40:00,51.32,51.32,51.28,51.29,77392.0,46.0025,46.0025,45.9666,45.9756,77392.0
2018-09-28 13:45:00,51.29,51.29,51.25,51.25,32198.0,45.9756,45.9756,45.9397,45.9397,32198.0
2018-09-28 13:50:00,51.25,51.28,51.24,51.24,31591.0,45.9397,45.9666,45.9308,45.9308,31591.0
2018-09-28 13:55:00,51.24,51.24,51.16,51.17,5906.0,45.9308,45.9308,45.8591,45.868,5906.0
2018-09-28 14:00:00,51.16,51.16,51.11,51.11,17959.0,45.8591,45.8591,45.8142,45.8142,17959.0
2018-09-28 14:05:00,51.11,51.14,51.1,51.14,15303.0,45.8142,45.8411,45.8053,45.8411,15303.0
2018-09-28 14:10:00,51.13,51.13,51.1,51.12,16484.0,45.8322,45.8322,45.8053,45.8232,16484.0
2018-09-28 14:15:00,51.12,51.12,51.09,51.1,25360.0,45.8232,45.8232,45.7963,45.8053,25360.0
2018-09-28 14:20:00,51.1,51.15,51.09,51.12,34807.0,45.8053,45.8501,45.7963,45.8232,34807.0
2018-09-28 14:25:00,51.12,51.15,51.12,51.13,41076.0,45.8232,45.8501,45.8232,45.8322,41076.0
2018-09-28 14:30:00,51.13,51.13,51.09,51.12,35960.0,45.8322,45.8322,45.7963,45.8232,35960.0
2018-09-28 14:35:00,51.11,51.11,51.07,51.11,36435.0,45.8142,45.8142,45.7784,45.8142,36435.0
2018-09-28 14:40:00,51.11,51.12,51.06,51.1,117512.0,45.8142,45.8232,45.7694,45.8053,117512.0
2018-09-28 14:45:00,51.1,51.11,51.08,51.08,93979.0,45.8053,45.8142,45.7874,45.7874,93979.0
2018-09-28 14:50:00,51.09,51.1,51.07,51.08,50021.0,45.7963,45.8053,45.7784,45.7874,50021.0
2018-09-28 14:55:00,51.08,51.09,51.06,51.07,43419.0,45.7874,45.7963,45.7694,45.7784,43419.0
2018-09-28 15:00:00,51.07,51.1,51.06,51.06,77394.0,45.7784,45.8053,45.7694,45.7694,77394.0
2018-09-28 15:05:00,51.06,51.07,51.04,51.05,56776.0,45.7694,45.7784,45.7515,45.7605,56776.0
2018-09-28 15:10:00,51.05,51.05,51.01,51.01,53462.0,45.7605,45.7605,45.7246,45.7246,53462.0
2018-09-28 15:15:00,51.01,51.02,50.99,51.0,112317.0,45.7246,45.7336,45.7067,45.7156,112317.0
2018-09-28 15:20:00,51.0,51.06,50.99,51.05,193798.0,45.7156,45.7694,45.7067,45.7605,193798.0
2018-09-28 15:25:00,51.05,51.08,51.04,51.04,72847.0,45.7605,45.7874,45.7515,45.7515,72847.0
2018-09-28 15:30:00,51.04,51.04,50.99,51.04,164959.0,45.7515,45.7515,45.7067,45.7515,164959.0
2018-09-28 15:35:00,51.04,51.05,51.01,51.04,99691.0,45.7515,45.7605,45.7246,45.7515,99691.0
2018-09-28 15:40:00,51.04,51.07,51.0,51.01,132548.0,45.7515,45.7784,45.7156,45.7246,132548.0
2018-09-28 15:45:00,51.01,51.08,50.99,51.05,149285.0,45.7246,45.7874,45.7067,45.7605,149285.0
2018-09-28 15:50:00,51.05,51.07,51.01,51.03,126420.0,45.7605,45.7784,45.7246,45.7425,126420.0
2018-09-28 15:55:00,51.02,51.06,51.01,51.05,395935.0,45.7336,45.7694,45.7246,45.7605,395935.0
2018-10-01 09:30:00,51.24,51.33,51.08,51.16,82721.0,45.9308,46.0115,45.7874,45.8591,82721.0
2018-10-01 09:35:00,51.15,51.25,51.1,51.22,68542.0,45.8501,45.9397,45.8053,45.9129,68542.0
2018-10-01 09:40:00,51.22,51.26,51.2,51.25,59340.0,45.9129,45.9487,45.8949,45.9397,59340.0
2018-10-01 09:45:00,51.25,51.4,51.25,51.3,196815.0,45.9397,46.0742,45.9397,45.9846,196815.0
2018-10-01 09:50:00,51.29,51.3,51.22,51.25,37167.0,45.9756,45.9846,45.9129,45.9397,37167.0
2018-10-01 09:55:00,51.26,51.28,51.23,51.25,6877.0,45.9487,45.9666,45.9218,45.9397,6877.0
2018-10-01 10:00:00,51.24,51.29,51.19,51.26,309464.0,45.9308,45.9756,45.886,45.9487,309464.0
2018-10-01 10:05:00,51.25,51.26,51.18,51.22,56280.0,45.9397,45.9487,45.877,45.9129,56280.0
2018-10-01 10:10:00,51.21,51.25,51.16,51.17,37522.0,45.9039,45.9397,45.8591,45.868,37522.0
2018-10-01 10:15:00,51.17,51.21,51.14,51.21,14300.0,45.868,45.9039,45.8411,45.9039,14300.0
2018-10-01 10:20:00,51.21,51.22,51.18,51.2,23017.0,45.9039,45.9129,45.877,45.8949,23017.0
2018-10-01 10:25:00,51.19,51.2,51.13,51.17,76947.0,45.886,45.8949,45.8322,45.868,76947.0
2018-10-01 10:30:00,51.18,51.18,51.11,51.11,25220.0,45.877,45.877,45.8142,45.8142,25220.0
2018-10-01 10:35:00,51.09,51.09,51.05,51.07,21775.0,45.7963,45.7963,45.7605,45.7784,21775.0
2018-10-01 10:40:00,51.08,51.08,51.02,51.02,10839.0,45.7874,45.7874,45.7336,45.7336,10839.0
2018-10-01 10:45:00,51.02,51.08,51.01,51.07,29112.0,45.7336,45.7874,45.7246,45.7784,29112.0
2018-10-01 10:50:00,51.07,51.09,51.04,51.06,20852.0,45.7784,45.7963,45.7515,45.7694,20852.0
2018-10-01 10:55:00,51.06,51.06,51.02,51.02,18084.0,45.7694,45.7694,45.7336,45.7336,18084.0
2018-10-01 11:00:00,51.02,51.02,50.96,50.98,35934.0,45.7336,45.7336,45.6798,45.6977,35934.0
2018-10-01 11:05:00,50.98,51.05,50.98,51.0,54094.0,45.6977,45.7605,45.6977,45.7156,54094.0
2018-10-01 11:10:00,51.0,51.03,50.98,50.98,51378.0,45.7156,45.7425,45.6977,45.6977,51378.0
2018-10-01 11:15:00,50.98,50.99,50.94,50.97,40494.0,45.6977,45.7067,45.6619,45.6888,40494.0
2018-10-01 11:20:00,50.97,51.1,50.96,51.09,200243.0,45.6888,45.8053,45.6798,45.7963,200243.0
2018-10-01 11:25:00,51.08,51.09,51.0,51.05,305499.0,45.7874,45.7963,45.7156,45.7605,305499.0
2018-10-01 11:30:00,51.04,51.11,51.04,51.07,45601.0,45.7515,45.8142,45.7515,45.7784,45601.0
2018-10-01 11:35:00,51.07,51.08,51.03,51.03,30456.0,45.7784,45.7874,45.7425,45.7425,30456.0
2018-10-01 11:40:00,51.03,51.07,51.02,51.02,69192.0,45.7425,45.7784,45.7336,45.7336,69192.0
2018-10-01 11:45:00,51.02,51.02,50.97,51.0,26827.0,45.7336,45.7336,45.6888,45.7156,26827.0
2018-10-01 11:50:00,50.98,51.03,50.98,51.02,49561.0,45.6977,45.7425,45.6977,45.7336,49561.0
2018-10-01 11:55:00,51.02,51.03,50.95,50.97,34365.0,45.7336,45.7425,45.6708,45.6888,34365.0
2018-10-01 12:00:00,50.96,51.01,50.95,50.98,49153.0,45.6798,45.7246,45.6708,45.6977,49153.0
2018-10-01 12:05:00,50.98,51.0,50.96,50.97,13613.0,45.6977,45.7156,45.6798,45.6888,13613.0
2018-10-01 12:10:00,50.96,50.98,50.94,50.98,26110.0,45.6798,45.6977,45.6619,45.6977,26110.0
2018-10-01 12:15:00,50.97,50.99,50.95,50.96,13164.0,45.6888,45.7067,45.6708,45.6798,13164.0
2018-10-01 12:20:00,50.97,50.98,50.9,50.95,20904.0,45.6888,45.6977,45.626,45.6708,20904.0
2018-10-01 12:25:00,50.95,50.97,50.91,50.92,15333.0,45.6708,45.6888,45.635,45.6439,15333.0
2018-10-01 12:30:00,50.92,50.93,50.89,50.91,29084.0,45.6439,45.6529,45.617,45.635,29084.0
2018-10-01 12:35:00,50.9,50.93,50.88,50.91,66953.0,45.626,45.6529,45.6081,45.635,66953.0
2018-10-01 12:40:00,50.91,50.91,50.85,50.85,132484.0,45.635,45.635,45.5812,45.5812,132484.0
2018-10-01 12:45:00,50.85,50.86,50.82,50.86,128339.0,45.5812,45.5902,45.5543,45.5902,128339.0
2018-10-01 12:50:00,50.86,50.9,50.83,50.88,48099.0,45.5902,45.626,45.5633,45.6081,48099.0
2018-10-01 12:55:00,50.88,50.88,50.83,50.86,72557.0,45.6081,45.6081,45.5633,45.5902,72557.0
2018-10-01 13:00:00,50.85,50.88,50.84,50.88,43117.0,45.5812,45.6081,45.5722,45.6081,43117.0
2018-10-01 13:05:00,50.88,50.91,50.83,50.85,69175.0,45.6081,45.635,45.5633,45.5812,69175.0
2018-10-01 13:10:00,50.85,50.88,50.84,50.87,75004.0,45.5812,45.6081,45.5722,45.5991,75004.0
2018-10-01 13:15:00,50.88,50.92,50.87,50.91,59695.0,45.6081,45.6439,45.5991,45.635,59695.0
2018-10-01 13:20:00,50.91,50.93,50.88,50.89,48593.0,45.635,45.6529,45.6081,45.617,48593.0
2018-10-01 13:25:00,50.9,50.91,50.86,50.88,53569.0,45.626,45.635,45.5902,45.6081,53569.0
2018-10-01 13:30:00,50.89,50.94,50.89,50.94,45967.0,45.617,45.6619,45.617,45.6619,45967.0
2018-10-01 13:35:00,50.94,50.98,50.93,50.98,148276.0,45.6619,45.6977,45.6529,45.6977,148276.0
2018-10-01 13:40:00,50.98,50.98,50.94,50.95,124037.0,45.6977,45.6977,45.6619,45.6708,124037.0
2018-10-01 13:45:00,50.95,50.96,50.92,50.94,162941.0,45.6708,45.6798,45.6439,45.6619,162941.0
2018-10-01 13:50:00,50.94,50.96,50.93,50.94,145667.0,45.6619,45.6798,45.6529,45.6619,145667.0
2018-10-01 13:55:00,50.94,50.95,50.89,50.9,13155.0,45.6619,45.6708,45.617,45.626,13155.0
2018-10-01 14:00:00,50.9,50.91,50.84,50.85,28210.0,45.626,45.635,45.5722,45.5812,28210.0
2018-10-01 14:05:00,50.86,50.88,50.83,50.83,16854.0,45.5902,45.6081,45.5633,45.5633,16854.0
2018-10-01 14:10:00,50.84,50.86,50.82,50.84,21748.0,45.5722,45.5902,45.5543,45.5722,21748.0
2018-10-01 14:15:00,50.84,50.85,50.81,50.85,26912.0,45.5722,45.5812,45.5453,45.5812,26912.0
2018-10-01 14:20:00,50.85,50.87,50.84,50.86,20418.0,45.5812,45.5991,45.5722,45.5902,20418.0
2018-10-01 14:25:00,50.87,50.91,50.87,50.9,20066.0,45.5991,45.635,45.5991,45.626,20066.0
2018-10-01 14:30:00,50.9,50.9,50.82,50.84,29871.0,45.626,45.626,45.5543,45.5722,29871.0
2018-10-01 14:35:00,50.84,50.84,50.81,50.83,16185.0,45.5722,45.5722,45.5453,45.5633,16185.0
2018-10-01 14:40:00,50.83,50.83,50.8,50.83,28127.0,45.5633,45.5633,45.5364,45.5633,28127.0
2018-10-01 14:45:00,50.82,50.87,50.82,50.85,44197.0,45.5543,45.5991,45.5543,45.5812,44197.0
2018-10-01 14:50:00,50.85,50.86,50.82,50.83,22584.0,45.5812,45.5902,45.5543,45.5633,22584.0
2018-10-01 14:55:00,50.84,50.86,50.83,50.86,20137.0,45.5722,45.5902,45.5633,45.5902,20137.0
2018-10-01 15:00:00,50.87,50.88,50.86,50.87,34424.0,45.5991,45.6081,45.5902,45.5991,34424.0
2018-10-01 15:05:00,50.86,50.87,50.81,50.83,36178.0,45.5902,45.5991,45.5453,45.5633,36178.0
2018-10-01 15:10:00,50.83,50.83,50.81,50.82,37086.0,45.5633,45.5633,45.5453,45.5543,37086.0
2018-10-01 15:15:00,50.82,50.86,50.82,50.84,78210.0,45.5543,45.5902,45.5543,45.5722,78210.0
2018-10-01 15:20:00,50.84,50.84,50.77,50.82,47589.0,45.5722,45.5722,45.5095,45.5543,47589.0
2018-10-01 15:25:00,50.82,50.82,50.72,50.75,41592.0,45.5543,45.5543,45.4647,45.4915,41592.0
2018-10-01 15:30:00,50.76,50.76,50.68,50.71,83891.0,45.5005,45.5005,45.4288,45.4557,83891.0
2018-10-01 15:35:00,50.71,50.71,50.66,50.68,55650.0,45.4557,45.4557,45.4109,45.4288,55650.0
2018-10-01 15:40:00,50.66,50.67,50.61,50.66,58376.0,45.4109,45.4198,45.3661,45.4109,58376.0
2018-10-01 15:45:00,50.66,50.72,50.66,50.71,96518.0,45.4109,45.4647,45.4109,45.4557,96518.0
2018-10-01 15:50:00,50.71,50.73,50.69,50.72,144318.0,45.4557,45.4736,45.4378,45.4647,144318.0
2018-10-01 15:55:00,50.71,50.73,50.68,50.69,319160.0,45.4557,45.4736,45.4288,45.4378,319160.0
2018-10-02 09:30:00,50.44,50.58,50.44,50.53,72718.0,45.2137,45.3392,45.2137,45.2943,72718.0
2018-10-02 09:35:00,50.54,50.56,50.45,50.45,617419.0,45.3033,45.3212,45.2226,45.2226,617419.0
2018-10-02 09:40:00,50.46,50.61,50.45,50.61,366214.0,45.2316,45.3661,45.2226,45.3661,366214.0
2018-10-02 09:45:00,50.6,50.61,50.53,50.54,198978.0,45.3571,45.3661,45.2943,45.3033,198978.0
2018-10-02 09:50:00,50.54,50.54,50.37,50.37,257816.0,45.3033,45.3033,45.1509,45.1509,257816.0
2018-10-02 09:55:00,50.37,50.41,50.3,50.31,331350.0,45.1509,45.1868,45.0882,45.0971,331350.0
2018-10-02 10:00:00,50.3,50.31,50.21,50.24,172070.0,45.0882,45.0971,45.0075,45.0344,172070.0
2018-10-02 10:05:00,50.24,50.24,50.13,50.14,124207.0,45.0344,45.0344,44.9358,44.9448,124207.0
2018-10-02 10:10:00,50.13,50.16,50.09,50.15,99693.0,44.9358,44.9627,44.8999,44.9537,99693.0
2018-10-02 10:15:00,50.14,50.14,50.08,50.11,111293.0,44.9448,44.9448,44.891,44.9179,111293.0
2018-10-02 10:20:00,50.11,50.12,50.06,50.1,118077.0,44.9179,44.9268,44.873,44.9089,118077.0
2018-10-02 10:25:00,50.09,50.16,50.09,50.15,142293.0,44.8999,44.9627,44.8999,44.9537,142293.0
2018-10-02 10:30:00,50.15,50.16,50.07,50.08,121415.0,44.9537,44.9627,44.882,44.891,121415.0
2018-10-02 10:35:00,50.08,50.11,49.92,49.94,134906.0,44.891,44.9179,44.7475,44.7655,134906.0
2018-10-02 10:40:00,49.94,49.96,49.88,49.88,126229.0,44.7655,44.7834,44.7117,44.7117,126229.0
2018-10-02 10:45:00,49.88,49.94,49.85,49.94,98697.0,44.7117,44.7655,44.6848,44.7655,98697.0
2018-10-02 10:50:00,49.94,49.97,49.9,49.94,55295.0,44.7655,44.7924,44.7296,44.7655,55295.0
2018-10-02 10:55:00,49.94,49.94,49.86,49.91,77456.0,44.7655,44.7655,44.6938,44.7386,77456.0
2018-10-02 11:00:00,49.91,49.91,49.81,49.87,108118.0,44.7386,44.7386,44.6489,44.7027,108118.0
2018-10-02 11:05:00,49.88,49.9,49.85,49.9,147952.0,44.7117,44.7296,44.6848,44.7296,147952.0
2018-10-02 11:10:00,49.91,49.92,49.85,49.86,64431.0,44.7386,44.7475,44.6848,44.6938,64431.0
2018-10-02 11:15:00,49.87,49.87,49.74,49.75,107544.0,44.7027,44.7027,44.5862,44.5952,107544.0
2018-10-02 11:20:00,49.75,49.8,49.69,49.71,221108.0,44.5952,44.64,44.5414,44.5593,221108.0
2018-10-02 11:25:00,49.71,49.73,49.68,49.69,101962.0,44.5593,44.5772,44.5324,44.5414,101962.0
2018-10-02 11:30:00,49.69,49.79,49.69,49.78,90956.0,44.5414,44.631,44.5414,44.6221,90956.0
2018-10-02 11:35:00,49.78,49.82,49.77,49.81,57110.0,44.6221,44.6579,44.6131,44.6489,57110.0
2018-10-02 11:40:00,49.8,49.86,49.79,49.86,242299.0,44.64,44.6938,44.631,44.6938,242299.0
2018-10-02 11:45:00,49.86,49.89,49.84,49.89,122668.0,44.6938,44.7207,44.6758,44.7207,122668.0
2018-10-02 11:50:00,49.89,49.91,49.86,49.89,94321.0,44.7207,44.7386,44.6938,44.7207,94321.0
2018-10-02 11:55:00,49.89,49.92,49.88,49.9,322586.0,44.7207,44.7475,44.7117,44.7296,322586.0
2018-10-02 12:00:00,49.89,49.92,49.86,49.88,140978.0,44.7207,44.7475,44.6938,44.7117,140978.0
2018-10-02 12:05:00,49.87,49.88,49.82,49.83,130524.0,44.7027,44.7117,44.6579,44.6669,130524.0
2018-10-02 12:10:00,49.84,49.84,49.77,49.77,103829.0,44.6758,44.6758,44.6131,44.6131,103829.0
2018-10-02 12:15:00,49.77,49.78,49.73,49.73,86922.0,44.6131,44.6221,44.5772,44.5772,86922.0
2018-10-02 12:20:00,49.73,49.76,49.73,49.75,133937.0,44.5772,44.6041,44.5772,44.5952,133937.0
2018-10-02 12:25:00,49.76,49.76,49.72,49.72,173019.0,44.6041,44.6041,44.5683,44.5683,173019.0
2018-10-02 12:30:00,49.72,49.82,49.72,49.81,168468.0,44.5683,44.6579,44.5683,44.6489,168468.0
2018-10-02 12:35:00,49.81,49.83,49.77,49.79,206170.0,44.6489,44.6669,44.6131,44.631,206170.0
2018-10-02 12:40:00,49.8,49.81,49.77,49.78,43650.0,44.64,44.6489,44.6131,44.6221,43650.0
2018-10-02 12:45:00,49.78,49.79,49.74,49.74,92758.0,44.6221,44.631,44.5862,44.5862,92758.0
2018-10-02 12:50:00,49.74,49.74,49.68,49.72,84102.0,44.5862,44.5862,44.5324,44.5683,84102.0
2018-10-02 12:55:00,49.72,49.74,49.7,49.74,48951.0,44.5683,44.5862,44.5503,44.5862,48951.0
2018-10-02 13:00:00,49.74,49.79,49.73,49.74,101364.0,44.5862,44.631,44.5772,44.5862,101364.0
2018-10-02 13:05:00,49.74,49.75,49.69,49.7,80752.0,44.5862,44.5952,44.5414,44.5503,80752.0
2018-10-02 13:10:00,49.7,49.72,49.69,49.72,61038.0,44.5503,44.5683,44.5414,44.5683,61038.0
2018-10-02 13:15:00,49.72,49.78,49.7,49.78,111740.0,44.5683,44.6221,44.5503,44.6221,111740.0
2018-10-02 13:20:00,49.78,49.78,49.75,49.78,46676.0,44.6221,44.6221,44.5952,44.6221,46676.0
2018-10-02 13:25:00,49.77,49.77,49.71,49.71,38647.0,44.6131,44.6131,44.5593,44.5593,38647.0
2018-10-02 13:30:00,49.71,49.75,49.7,49.72,178226.0,44.5593,44.5952,44.5503,44.5683,178226.0
2018-10-02 13:35:00,49.72,49.73,49.69,49.69,202350.0,44.5683,44.5772,44.5414,44.5414,202350.0
2018-10-02 13:40:00,49.7,49.7,49.63,49.64,180367.0,44.5503,44.5503,44.4876,44.4966,180367.0
2018-10-02 13:45:00,49.63,49.64,49.59,49.6,137194.0,44.4876,44.4966,44.4517,44.4607,137194.0
2018-10-02 13:50:00,49.6,49.61,49.57,49.57,157511.0,44.4607,44.4697,44.4338,44.4338,157511.0
2018-10-02 13:55:00,49.58,49.59,49.56,49.59,49051.0,44.4428,44.4517,44.4249,44.4517,49051.0
2018-10-02 14:00:00,49.59,49.61,49.58,49.59,162135.0,44.4517,44.4697,44.4428,44.4517,162135.0
2018-10-02 14:05:00,49.59,49.61,49.56,49.57,237382.0,44.4517,44.4697,44.4249,44.4338,237382.0
2018-10-02 14:10:00,49.56,49.57,49.54,49.56,90647.0,44.4249,44.4338,44.4069,44.4249,90647.0
2018-10-02 14:15:00,49.55,49.58,49.55,49.58,68932.0,44.4159,44.4428,44.4159,44.4428,68932.0
2018-10-02 14:20:00,49.58,49.59,49.55,49.56,74923.0,44.4428,44.4517,44.4159,44.4249,74923.0
2018-10-02 14:25:00,49.55,49.56,49.54,49.55,75615.0,44.4159,44.4249,44.4069,44.4159,75615.0
2018-10-02 14:30:00,49.55,49.55,49.52,49.54,159226.0,44.4159,44.4159,44.389,44.4069,159226.0
2018-10-02 14:35:00,49.55,49.55,49.5,49.5,83126.0,44.4159,44.4159,44.3711,44.3711,83126.0
2018-10-02 14:40:00,49.51,49.54,49.48,49.49,89330.0,44.38,44.4069,44.3531,44.3621,89330.0
2018-10-02 14:45:00,49.48,49.53,49.48,49.5,80602.0,44.3531,44.398,44.3531,44.3711,80602.0
2018-10-02 14:50:00,49.5,49.5,49.46,49.47,110826.0,44.3711,44.3711,44.3352,44.3442,110826.0
2018-10-02 14:55:00,49.46,49.47,49.39,49.39,313357.0,44.3352,44.3442,44.2725,44.2725,313357.0
2018-10-02 15:00:00,49.39,49.39,49.28,49.29,500863.0,44.2725,44.2725,44.1739,44.1828,500863.0
2018-10-02 15:05:00,49.28,49.29,49.18,49.2,234504.0,44.1739,44.1828,44.0842,44.1022,234504.0
2018-10-02 15:10:00,49.21,49.22,49.17,49.2,250929.0,44.1111,44.1201,44.0753,44.1022,250929.0
2018-10-02 15:15:00,49.2,49.21,49.14,49.14,285574.0,44.1022,44.1111,44.0484,44.0484,285574.0
2018-10-02 15:20:00,49.15,49.15,49.07,49.09,345015.0,44.0573,44.0573,43.9856,44.0036,345015.0
2018-10-02 15:25:00,49.09,49.14,49.07,49.09,313739.0,44.0036,44.0484,43.9856,44.0036,313739.0
2018-10-02 15:30:00,49.09,49.13,49.08,49.11,192071.0,44.0036,44.0394,43.9946,44.0215,192071.0
2018-10-02 15:35:00,49.11,49.12,49.07,49.11,291647.0,44.0215,44.0304,43.9856,44.0215,291647.0
2018-10-02 15:40:00,49.11,49.15,49.1,49.12,250706.0,44.0215,44.0573,44.0125,44.0304,250706.0
2018-10-02 15:45:00,49.12,49.14,49.1,49.12,472109.0,44.0304,44.0484,44.0125,44.0304,472109.0
2018-10-02 15:50:00,49.12,49.12,49.09,49.09,512363.0,44.0304,44.0304,44.0036,44.0036,512363.0
2018-10-02 15:55:00,49.1,49.11,49.07,49.08,695059.0,44.0125,44.0215,43.9856,43.9946,695059.0
2018-10-03 09:30:00,49.35,49.49,49.14,49.24,207981.0,44.2366,44.3621,44.0484,44.138,207981.0
2018-10-03 09:35:00,49.24,49.28,48.86,48.93,590115.0,44.138,44.1739,43.7974,43.8601,590115.0
2018-10-03 09:40:00,48.93,49.0,48.9,48.97,308704.0,43.8601,43.9229,43.8332,43.896,308704.0
2018-10-03 09:45:00,48.96,49.17,48.94,49.1,161180.0,43.887,44.0753,43.8691,44.0125,161180.0
2018-10-03 09:50:00,49.1,49.1,49.02,49.07,142099.0,44.0125,44.0125,43.9408,43.9856,142099.0
2018-10-03 09:55:00,49.06,49.06,48.98,48.98,115408.0,43.9767,43.9767,43.9049,43.9049,115408.0
2018-10-03 10:00:00,48.98,49.12,48.97,49.06,181689.0,43.9049,44.0304,43.896,43.9767,181689.0
2018-10-03 10:05:00,49.06,49.11,48.98,49.01,212591.0,43.9767,44.0215,43.9049,43.9318,212591.0
2018-10-03 10:10:00,49.01,49.14,48.99,49.14,106302.0,43.9318,44.0484,43.9139,44.0484,106302.0
2018-10-03 10:15:00,49.13,49.16,49.05,49.08,77517.0,44.0394,44.0663,43.9677,43.9946,77517.0
2018-10-03 10:20:00,49.08,49.16,49.06,49.1,100498.0,43.9946,44.0663,43.9767,44.0125,100498.0
2018-10-03 10:25:00,49.1,49.14,49.08,49.12,96477.0,44.0125,44.0484,43.9946,44.0304,96477.0
2018-10-03 10:30:00,49.13,49.16,49.11,49.15,63187.0,44.0394,44.0663,44.0215,44.0573,63187.0
2018-10-03 10:35:00,49.16,49.16,49.12,49.14,101203.0,44.0663,44.0663,44.0304,44.0484,101203.0
2018-10-03 10:40:00,49.15,49.24,49.11,49.24,113378.0,44.0573,44.138,44.0215,44.138,113378.0
2018-10-03 10:45:00,49.24,49.24,49.19,49.2,97761.0,44.138,44.138,44.0932,44.1022,97761.0
2018-10-03 10:50:00,49.2,49.21,49.11,49.13,261007.0,44.1022,44.1111,44.0215,44.0394,261007.0
2018-10-03 10:55:00,49.13,49.16,49.02,49.04,209700.0,44.0394,44.0663,43.9408,43.9587,209700.0
2018-10-03 11:00:00,49.04,49.1,49.01,49.06,116068.0,43.9587,44.0125,43.9318,43.9767,116068.0
2018-10-03 11:05:00,49.06,49.1,49.05,49.09,86806.0,43.9767,44.0125,43.9677,44.0036,86806.0
2018-10-03 11:10:00,49.09,49.1,49.0,49.05,284443.0,44.0036,44.0125,43.9229,43.9677,284443.0
2018-10-03 11:15:00,49.04,49.13,49.01,49.11,138306.0,43.9587,44.0394,43.9318,44.0215,138306.0
2018-10-03 11:20:00,49.1,49.17,49.08,49.15,106303.0,44.0125,44.0753,43.9946,44.0573,106303.0
2018-10-03 11:25:00,49.15,49.2,49.13,49.19,44580.0,44.0573,44.1022,44.0394,44.0932,44580.0
2018-10-03 11:30:00,49.19,49.22,49.17,49.17,41863.0,44.0932,44.1201,44.0753,44.0753,41863.0
2018-10-03 11:35:00,49.17,49.2,49.13,49.15,71489.0,44.0753,44.1022,44.0394,44.0573,71489.0
2018-10-03 11:40:00,49.16,49.19,49.12,49.18,61972.0,44.0663,44.0932,44.0304,44.0842,61972.0
2018-10-03 11:45:00,49.17,49.21,49.14,49.21,50506.0,44.0753,44.1111,44.0484,44.1111,50506.0
2018-10-03 11:50:00,49.21,49.26,49.21,49.24,39139.0,44.1111,44.1559,44.1111,44.138,39139.0
2018-10-03 11:55:00,49.25,49.25,49.19,49.19,179426.0,44.147,44.147,44.0932,44.0932,179426.0
2018-10-03 12:00:00,49.2,49.22,49.16,49.16,81111.0,44.1022,44.1201,44.0663,44.0663,81111.0
2018-10-03 12:05:00,49.16,49.16,49.1,49.11,340578.0,44.0663,44.0663,44.0125,44.0215,340578.0
2018-10-03 12:10:00,49.12,49.16,49.11,49.16,63642.0,44.0304,44.0663,44.0215,44.0663,63642.0
2018-10-03 12:15:00,49.16,49.26,49.16,49.25,90560.0,44.0663,44.1559,44.0663,44.147,90560.0
2018-10-03 12:20:00,49.26,49.3,49.22,49.3,462442.0,44.1559,44.1918,44.1201,44.1918,462442.0
2018-10-03 12:25:00,49.3,49.32,49.25,49.28,97309.0,44.1918,44.2097,44.147,44.1739,97309.0
2018-10-03 12:30:00,49.29,49.3,49.25,49.26,80769.0,44.1828,44.1918,44.147,44.1559,80769.0
2018-10-03 12:35:00,49.25,49.25,49.18,49.19,58927.0,44.147,44.147,44.0842,44.0932,58927.0
2018-10-03 12:40:00,49.19,49.22,49.15,49.16,135962.0,44.0932,44.1201,44.0573,44.0663,135962.0
2018-10-03 12:45:00,49.16,49.23,49.16,49.23,49295.0,44.0663,44.129,44.0663,44.129,49295.0
2018-10-03 12:50:00,49.22,49.25,49.19,49.21,33700.0,44.1201,44.147,44.0932,44.1111,33700.0
2018-10-03 12:55:00,49.2,49.25,49.2,49.24,40767.0,44.1022,44.147,44.1022,44.138,40767.0
2018-10-03 13:00:00,49.25,49.27,49.24,49.26,23075.0,44.147,44.1649,44.138,44.1559,23075.0
2018-10-03 13:05:00,49.26,49.27,49.22,49.24,25004.0,44.1559,44.1649,44.1201,44.138,25004.0
2018-10-03 13:10:00,49.23,49.26,49.23,49.26,26151.0,44.129,44.1559,44.129,44.1559,26151.0
2018-10-03 13:15:00,49.26,49.29,49.22,49.23,34022.0,44.1559,44.1828,44.1201,44.129,34022.0
2018-10-03 13:20:00,49.23,49.23,49.2,49.2,22789.0,44.129,44.129,44.1022,44.1022,22789.0
2018-10-03 13:25:00,49.2,49.22,49.18,49.22,28680.0,44.1022,44.1201,44.0842,44.1201,28680.0
2018-10-03 13:30:00,49.23,49.25,49.21,49.22,27347.0,44.129,44.147,44.1111,44.1201,27347.0
2018-10-03 13:35:00,49.22,49.27,49.2,49.25,29245.0,44.1201,44.1649,44.1022,44.147,29245.0
2018-10-03 13:40:00,49.24,49.28,49.22,49.28,27949.0,44.138,44.1739,44.1201,44.1739,27949.0
2018-10-03 13:45:00,49.28,49.28,49.26,49.27,15093.0,44.1739,44.1739,44.1559,44.1649,15093.0
2018-10-03 13:50:00,49.27,49.3,49.26,49.3,38939.0,44.1649,44.1918,44.1559,44.1918,38939.0
2018-10-03 13:55:00,49.3,49.33,49.28,49.29,56750.0,44.1918,44.2187,44.1739,44.1828,56750.0
2018-10-03 14:00:00,49.28,49.3,49.25,49.26,55078.0,44.1739,44.1918,44.147,44.1559,55078.0
2018-10-03 14:05:00,49.27,49.28,49.25,49.27,130814.0,44.1649,44.1739,44.147,44.1649,130814.0
2018-10-03 14:10:00,49.27,49.32,49.26,49.31,54080.0,44.1649,44.2097,44.1559,44.2008,54080.0
2018-10-03 14:15:00,49.31,49.32,49.26,49.3,73038.0,44.2008,44.2097,44.1559,44.1918,73038.0
2018-10-03 14:20:00,49.3,49.35,49.29,49.34,55790.0,44.1918,44.2366,44.1828,44.2276,55790.0
2018-10-03 14:25:00,49.34,49.37,49.32,49.34,30714.0,44.2276,44.2545,44.2097,44.2276,30714.0
2018-10-03 14:30:00,49.34,49.35,49.28,49.29,147488.0,44.2276,44.2366,44.1739,44.1828,147488.0
2018-10-03 14:35:00,49.28,49.29,49.21,49.26,216772.0,44.1739,44.1828,44.1111,44.1559,216772.0
2018-10-03 14:40:00,49.25,49.25,49.19,49.22,41774.0,44.147,44.147,44.0932,44.1201,41774.0
2018-10-03 14:45:00,49.22,49.23,49.17,49.17,33237.0,44.1201,44.129,44.0753,44.0753,33237.0
2018-10-03 14:50:00,49.18,49.21,49.17,49.19,29812.0,44.0842,44.1111,44.0753,44.0932,29812.0
2018-10-03 14:55:00,49.19,49.27,49.19,49.24,59872.0,44.0932,44.1649,44.0932,44.138,59872.0
2018-10-03 15:00:00,49.25,49.26,49.17,49.19,101072.0,44.147,44.1559,44.0753,44.0932,101072.0
2018-10-03 15:05:00,49.2,49.24,49.19,49.2,43086.0,44.1022,44.138,44.0932,44.1022,43086.0
2018-10-03 15:10:00,49.2,49.21,49.18,49.2,54615.0,44.1022,44.1111,44.0842,44.1022,54615.0
2018-10-03 15:15:00,49.21,49.21,49.11,49.12,92672.0,44.1111,44.1111,44.0215,44.0304,92672.0
2018-10-03 15:20:00,49.12,49.15,49.1,49.11,99180.0,44.0304,44.0573,44.0125,44.0215,99180.0
2018-10-03 15:25:00,49.11,49.16,49.09,49.16,408893.0,44.0215,44.0663,44.0036,44.0663,408893.0
2018-10-03 15:30:00,49.16,49.17,49.09,49.14,120210.0,44.0663,44.0753,44.0036,44.0484,120210.0
2018-10-03 15:35:00,49.14,49.17,49.11,49.13,112809.0,44.0484,44.0753,44.0215,44.0394,112809.0
2018-10-03 15:40:00,49.13,49.18,49.12,49.18,161201.0,44.0394,44.0842,44.0304,44.0842,161201.0
2018-10-03 15:45:00,49.18,49.23,49.18,49.2,434401.0,44.0842,44.129,44.0842,44.1022,434401.0
2018-10-03 15:50:00,49.2,49.22,49.19,49.21,287444.0,44.1022,44.1201,44.0932,44.1111,287444.0
2018-10-03 15:55:00,49.21,49.22,49.17,49.18,668459.0,44.1111,44.1201,44.0753,44.0842,668459.0
2018-10-04 09:30:00,49.03,49.22,48.97,49.04,152853.0,43.9498,44.1201,43.896,43.9587,152853.0
2018-10-04 09:35:00,49.05,49.09,48.93,48.97,151150.0,43.9677,44.0036,43.8601,43.896,151150.0
2018-10-04 09:40:00,48.97,48.97,48.84,48.86,97359.0,43.896,43.896,43.7795,43.7974,97359.0
2018-10-04 09:45:00,48.85,48.89,48.77,48.79,67521.0,43.7884,43.8243,43.7167,43.7346,67521.0
2018-10-04 09:50:00,48.8,48.88,48.78,48.86,100628.0,43.7436,43.8153,43.7257,43.7974,100628.0
2018-10-04 09:55:00,48.85,48.85,48.77,48.81,114855.0,43.7884,43.7884,43.7167,43.7526,114855.0
2018-10-04 10:00:00,48.8,48.81,48.7,48.75,74137.0,43.7436,43.7526,43.654,43.6988,74137.0
2018-10-04 10:05:00,48.74,48.8,48.71,48.75,158379.0,43.6898,43.7436,43.6629,43.6988,158379.0
2018-10-04 10:10:00,48.75,48.83,48.75,48.78,64373.0,43.6988,43.7705,43.6988,43.7257,64373.0
2018-10-04 10:15:00,48.78,48.81,48.72,48.78,64079.0,43.7257,43.7526,43.6719,43.7257,64079.0
2018-10-04 10:20:00,48.78,48.78,48.66,48.66,62403.0,43.7257,43.7257,43.6181,43.6181,62403.0
2018-10-04 10:25:00,48.66,48.68,48.62,48.63,187610.0,43.6181,43.636,43.5822,43.5912,187610.0
2018-10-04 10:30:00,48.62,48.64,48.54,48.57,170040.0,43.5822,43.6002,43.5105,43.5374,170040.0
2018-10-04 10:35:00,48.56,48.62,48.55,48.62,185648.0,43.5285,43.5822,43.5195,43.5822,185648.0
2018-10-04 10:40:00,48.61,48.67,48.54,48.66,63416.0,43.5733,43.6271,43.5105,43.6181,63416.0
2018-10-04 10:45:00,48.66,48.72,48.66,48.71,61217.0,43.6181,43.6719,43.6181,43.6629,61217.0
2018-10-04 10:50:00,48.71,48.77,48.69,48.69,61084.0,43.6629,43.7167,43.645,43.645,61084.0
2018-10-04 10:55:00,48.69,48.69,48.62,48.68,52932.0,43.645,43.645,43.5822,43.636,52932.0
2018-10-04 11:00:00,48.68,48.84,48.67,48.83,27471.0,43.636,43.7795,43.6271,43.7705,27471.0
2018-10-04 11:05:00,48.84,48.84,48.78,48.81,22368.0,43.7795,43.7795,43.7257,43.7526,22368.0
2018-10-04 11:10:00,48.81,48.84,48.77,48.77,16966.0,43.7526,43.7795,43.7167,43.7167,16966.0
2018-10-04 11:15:00,48.78,48.8,48.73,48.73,19155.0,43.7257,43.7436,43.6809,43.6809,19155.0
2018-10-04 11:20:00,48.74,48.77,48.71,48.77,14349.0,43.6898,43.7167,43.6629,43.7167,14349.0
2018-10-04 11:25:00,48.77,48.82,48.76,48.8,121697.0,43.7167,43.7615,43.7077,43.7436,121697.0
2018-10-04 11:30:00,48.81,48.84,48.77,48.8,46857.0,43.7526,43.7795,43.7167,43.7436,46857.0
2018-10-04 11:35:00,48.8,48.86,48.8,48.8,32774.0,43.7436,43.7974,43.7436,43.7436,32774.0
2018-10-04 11:40:00,48.8,48.84,48.79,48.79,25780.0,43.7436,43.7795,43.7346,43.7346,25780.0
2018-10-04 11:45:00,48.78,48.84,48.77,48.79,38185.0,43.7257,43.7795,43.7167,43.7346,38185.0
2018-10-04 11:50:00,48.8,48.81,48.76,48.77,43767.0,43.7436,43.7526,43.7077,43.7167,43767.0
2018-10-04 11:55:00,48.77,48.8,48.76,48.78,21125.0,43.7167,43.7436,43.7077,43.7257,21125.0
2018-10-04 12:00:00,48.79,48.79,48.7,48.71,17335.0,43.7346,43.7346,43.654,43.6629,17335.0
2018-10-04 12:05:00,48.71,48.74,48.69,48.73,93320.0,43.6629,43.6898,43.645,43.6809,93320.0
2018-10-04 12:10:00,48.73,48.73,48.66,48.66,13558.0,43.6809,43.6809,43.6181,43.6181,13558.0
2018-10-04 12:15:00,48.66,48.67,48.55,48.56,32951.0,43.6181,43.6271,43.5195,43.5285,32951.0
2018-10-04 12:20:00,48.55,48.58,48.51,48.52,52401.0,43.5195,43.5464,43.4836,43.4926,52401.0
2018-10-04 12:25:00,48.52,48.56,48.47,48.55,39569.0,43.4926,43.5285,43.4478,43.5195,39569.0
2018-10-04 12:30:00,48.54,48.62,48.53,48.62,26615.0,43.5105,43.5822,43.5016,43.5822,26615.0
2018-10-04 12:35:00,48.61,48.67,48.61,48.64,154311.0,43.5733,43.6271,43.5733,43.6002,154311.0
2018-10-04 12:40:00,48.64,48.64,48.59,48.6,15262.0,43.6002,43.6002,43.5554,43.5643,15262.0
2018-10-04 12:45:00,48.6,48.65,48.58,48.64,28964.0,43.5643,43.6091,43.5464,43.6002,28964.0
2018-10-04 12:50:00,48.64,48.66,48.58,48.62,29665.0,43.6002,43.6181,43.5464,43.5822,29665.0
2018-10-04 12:55:00,48.62,48.63,48.59,48.63,16263.0,43.5822,43.5912,43.5554,43.5912,16263.0
2018-10-04 13:00:00,48.63,48.66,48.59,48.66,33586.0,43.5912,43.6181,43.5554,43.6181,33586.0
2018-10-04 13:05:00,48.66,48.7,48.62,48.64,64689.0,43.6181,43.654,43.5822,43.6002,64689.0
2018-10-04 13:10:00,48.64,48.65,48.57,48.58,63317.0,43.6002,43.6091,43.5374,43.5464,63317.0
2018-10-04 13:15:00,48.58,48.62,48.55,48.56,185109.0,43.5464,43.5822,43.5195,43.5285,185109.0
2018-10-04 13:20:00,48.55,48.6,48.54,48.6,30427.0,43.5195,43.5643,43.5105,43.5643,30427.0
2018-10-04 13:25:00,48.59,48.66,48.59,48.63,20441.0,43.5554,43.6181,43.5554,43.5912,20441.0
2018-10-04 13:30:00,48.63,48.63,48.55,48.57,63137.0,43.5912,43.5912,43.5195,43.5374,63137.0
2018-10-04 13:35:00,48.58,48.6,48.53,48.55,98966.0,43.5464,43.5643,43.5016,43.5195,98966.0
2018-10-04 13:40:00,48.55,48.6,48.55,48.59,93868.0,43.5195,43.5643,43.5195,43.5554,93868.0
2018-10-04 13:45:00,48.59,48.59,48.53,48.55,55146.0,43.5554,43.5554,43.5016,43.5195,55146.0
2018-10-04 13:50:00,48.55,48.58,48.52,48.58,69003.0,43.5195,43.5464,43.4926,43.5464,69003.0
2018-10-04 13:55:00,48.57,48.59,48.54,48.59,60756.0,43.5374,43.5554,43.5105,43.5554,60756.0
2018-10-04 14:00:00,48.59,48.63,48.57,48.63,87274.0,43.5554,43.5912,43.5374,43.5912,87274.0
2018-10-04 14:05:00,48.63,48.63,48.59,48.62,55715.0,43.5912,43.5912,43.5554,43.5822,55715.0
2018-10-04 14:10:00,48.61,48.65,48.58,48.6,113940.0,43.5733,43.6091,43.5464,43.5643,113940.0
2018-10-04 14:15:00,48.59,48.6,48.51,48.51,30050.0,43.5554,43.5643,43.4836,43.4836,30050.0
2018-10-04 14:20:00,48.51,48.53,48.47,48.48,61440.0,43.4836,43.5016,43.4478,43.4568,61440.0
2018-10-04 14:25:00,48.48,48.51,48.45,48.48,34248.0,43.4568,43.4836,43.4299,43.4568,34248.0
2018-10-04 14:30:00,48.48,48.5,48.46,48.49,50176.0,43.4568,43.4747,43.4388,43.4657,50176.0
2018-10-04 14:35:00,48.49,48.58,48.48,48.57,60197.0,43.4657,43.5464,43.4568,43.5374,60197.0
2018-10-04 14:40:00,48.58,48.58,48.52,48.54,177041.0,43.5464,43.5464,43.4926,43.5105,177041.0
2018-10-04 14:45:00,48.53,48.57,48.51,48.53,36457.0,43.5016,43.5374,43.4836,43.5016,36457.0
2018-10-04 14:50:00,48.53,48.6,48.52,48.6,93991.0,43.5016,43.5643,43.4926,43.5643,93991.0
2018-10-04 14:55:00,48.61,48.62,48.56,48.6,18882.0,43.5733,43.5822,43.5285,43.5643,18882.0
2018-10-04 15:00:00,48.6,48.63,48.57,48.62,114396.0,43.5643,43.5912,43.5374,43.5822,114396.0
2018-10-04 15:05:00,48.62,48.66,48.61,48.66,98843.0,43.5822,43.6181,43.5733,43.6181,98843.0
2018-10-04 15:10:00,48.66,48.68,48.62,48.65,38516.0,43.6181,43.636,43.5822,43.6091,38516.0
2018-10-04 15:15:00,48.65,48.66,48.62,48.65,24621.0,43.6091,43.6181,43.5822,43.6091,24621.0
2018-10-04 15:20:00,48.64,48.65,48.57,48.61,72353.0,43.6002,43.6091,43.5374,43.5733,72353.0
2018-10-04 15:25:00,48.6,48.62,48.54,48.54,107875.0,43.5643,43.5822,43.5105,43.5105,107875.0
2018-10-04 15:30:00,48.53,48.55,48.49,48.51,228023.0,43.5016,43.5195,43.4657,43.4836,228023.0
2018-10-04 15:35:00,48.51,48.53,48.49,48.52,39128.0,43.4836,43.5016,43.4657,43.4926,39128.0
2018-10-04 15:40:00,48.52,48.57,48.5,48.57,262777.0,43.4926,43.5374,43.4747,43.5374,262777.0
2018-10-04 15:45:00,48.57,48.66,48.57,48.64,333940.0,43.5374,43.6181,43.5374,43.6002,333940.0
2018-10-04 15:50:00,48.64,48.66,48.62,48.66,224541.0,43.6002,43.6181,43.5822,43.6181,224541.0
2018-10-04 15:55:00,48.66,48.66,48.64,48.66,556428.0,43.6181,43.6181,43.6002,43.6181,556428.0
2018-10-05 09:30:00,48.59,48.73,48.56,48.71,228985.0,43.5554,43.6809,43.5285,43.6629,228985.0
2018-10-05 09:35:00,48.71,48.92,48.69,48.9,178225.0,43.6629,43.8512,43.645,43.8332,178225.0
2018-10-05 09:40:00,48.9,48.93,48.72,48.75,141568.0,43.8332,43.8601,43.6719,43.6988,141568.0
2018-10-05 09:45:00,48.74,48.82,48.74,48.8,86611.0,43.6898,43.7615,43.6898,43.7436,86611.0
2018-10-05 09:50:00,48.8,48.83,48.67,48.74,157653.0,43.7436,43.7705,43.6271,43.6898,157653.0
2018-10-05 09:55:00,48.75,48.76,48.62,48.65,239817.0,43.6988,43.7077,43.5822,43.6091,239817.0
2018-10-05 10:00:00,48.65,48.67,48.5,48.55,243411.0,43.6091,43.6271,43.4747,43.5195,243411.0
2018-10-05 10:05:00,48.57,48.75,48.57,48.73,51676.0,43.5374,43.6988,43.5374,43.6809,51676.0
2018-10-05 10:10:00,48.74,48.76,48.7,48.74,107245.0,43.6898,43.7077,43.654,43.6898,107245.0
2018-10-05 10:15:00,48.73,48.77,48.73,48.76,80905.0,43.6809,43.7167,43.6809,43.7077,80905.0
2018-10-05 10:20:00,48.76,48.8,48.72,48.79,39500.0,43.7077,43.7436,43.6719,43.7346,39500.0
2018-10-05 10:25:00,48.79,48.87,48.77,48.77,39536.0,43.7346,43.8063,43.7167,43.7167,39536.0
2018-10-05 10:30:00,48.76,48.77,48.63,48.66,42090.0,43.7077,43.7167,43.5912,43.6181,42090.0
2018-10-05 10:35:00,48.68,48.73,48.67,48.71,40309.0,43.636,43.6809,43.6271,43.6629,40309.0
2018-10-05 10:40:00,48.7,48.73,48.65,48.68,85636.0,43.654,43.6809,43.6091,43.636,85636.0
2018-10-05 10:45:00,48.68,48.7,48.6,48.6,40730.0,43.636,43.654,43.5643,43.5643,40730.0
2018-10-05 10:50:00,48.59,48.65,48.58,48.65,25523.0,43.5554,43.6091,43.5464,43.6091,25523.0
2018-10-05 10:55:00,48.65,48.72,48.63,48.69,53562.0,43.6091,43.6719,43.5912,43.645,53562.0
2018-10-05 11:00:00,48.69,48.72,48.63,48.65,51990.0,43.645,43.6719,43.5912,43.6091,51990.0
2018-10-05 11:05:00,48.66,48.67,48.58,48.58,53810.0,43.6181,43.6271,43.5464,43.5464,53810.0
2018-10-05 11:10:00,48.57,48.6,48.53,48.55,34707.0,43.5374,43.5643,43.5016,43.5195,34707.0
2018-10-05 11:15:00,48.56,48.58,48.47,48.5,36662.0,43.5285,43.5464,43.4478,43.4747,36662.0
2018-10-05 11:20:00,48.49,48.52,48.45,48.52,32696.0,43.4657,43.4926,43.4299,43.4926,32696.0
2018-10-05 11:25:00,48.53,48.58,48.5,48.5,36108.0,43.5016,43.5464,43.4747,43.4747,36108.0
2018-10-05 11:30:00,48.5,48.54,48.44,48.48,71295.0,43.4747,43.5105,43.4209,43.4568,71295.0
2018-10-05 11:35:00,48.48,48.49,48.4,48.44,34855.0,43.4568,43.4657,43.385,43.4209,34855.0
2018-10-05 11:40:00,48.43,48.43,48.36,48.38,41607.0,43.4119,43.4119,43.3492,43.3671,41607.0
2018-10-05 11:45:00,48.39,48.4,48.3,48.34,35120.0,43.3761,43.385,43.2954,43.3313,35120.0
2018-10-05 11:50:00,48.34,48.34,48.25,48.25,20831.0,43.3313,43.3313,43.2506,43.2506,20831.0
2018-10-05 11:55:00,48.24,48.28,48.23,48.23,19247.0,43.2416,43.2775,43.2327,43.2327,19247.0
2018-10-05 12:00:00,48.24,48.29,48.2,48.29,39778.0,43.2416,43.2864,43.2058,43.2864,39778.0
2018-10-05 12:05:00,48.29,48.34,48.27,48.32,53669.0,43.2864,43.3313,43.2685,43.3133,53669.0
2018-10-05 12:10:00,48.32,48.32,48.21,48.24,65965.0,43.3133,43.3133,43.2147,43.2416,65965.0
2018-10-05 12:15:00,48.23,48.26,48.2,48.23,130608.0,43.2327,43.2596,43.2058,43.2327,130608.0
2018-10-05 12:20:00,48.23,48.29,48.21,48.27,65261.0,43.2327,43.2864,43.2147,43.2685,65261.0
2018-10-05 12:25:00,48.27,48.3,48.25,48.26,10641.0,43.2685,43.2954,43.2506,43.2596,10641.0
2018-10-05 12:30:00,48.26,48.27,48.2,48.21,18849.0,43.2596,43.2685,43.2058,43.2147,18849.0
2018-10-05 12:35:00,48.2,48.23,48.17,48.2,19286.0,43.2058,43.2327,43.1789,43.2058,19286.0
2018-10-05 12:40:00,48.19,48.23,48.14,48.22,46921.0,43.1968,43.2327,43.152,43.2237,46921.0
2018-10-05 12:45:00,48.22,48.26,48.2,48.25,18622.0,43.2237,43.2596,43.2058,43.2506,18622.0
2018-10-05 12:50:00,48.25,48.27,48.23,48.26,19570.0,43.2506,43.2685,43.2327,43.2596,19570.0
2018-10-05 12:55:00,48.25,48.26,48.19,48.19,11040.0,43.2506,43.2596,43.1968,43.1968,11040.0
2018-10-05 13:00:00,48.2,48.21,48.16,48.19,41324.0,43.2058,43.2147,43.1699,43.1968,41324.0
2018-10-05 13:05:00,48.18,48.19,48.1,48.11,98025.0,43.1878,43.1968,43.1161,43.1251,98025.0
2018-10-05 13:10:00,48.11,48.13,48.03,48.03,531835.0,43.1251,43.143,43.0534,43.0534,531835.0
2018-10-05 13:15:00,48.04,48.07,47.98,48.01,392693.0,43.0623,43.0892,43.0086,43.0355,392693.0
2018-10-05 13:20:00,48.01,48.01,47.94,47.95,266239.0,43.0355,43.0355,42.9727,42.9817,266239.0
2018-10-05 13:25:00,47.95,47.95,47.82,47.85,603036.0,42.9817,42.9817,42.8651,42.892,603036.0
2018-10-05 13:30:00,47.85,47.92,47.85,47.91,406455.0,42.892,42.9548,42.892,42.9458,406455.0
2018-10-05 13:35:00,47.91,47.91,47.86,47.9,91184.0,42.9458,42.9458,42.901,42.9369,91184.0
2018-10-05 13:40:00,47.9,48.04,47.89,48.04,82864.0,42.9369,43.0623,42.9279,43.0623,82864.0
2018-10-05 13:45:00,48.05,48.08,48.03,48.08,19518.0,43.0713,43.0982,43.0534,43.0982,19518.0
2018-10-05 13:50:00,48.08,48.11,48.05,48.1,157610.0,43.0982,43.1251,43.0713,43.1161,157610.0
2018-10-05 13:55:00,48.1,48.14,48.09,48.12,25792.0,43.1161,43.152,43.1072,43.1341,25792.0
2018-10-05 14:00:00,48.12,48.16,48.11,48.12,110346.0,43.1341,43.1699,43.1251,43.1341,110346.0
2018-10-05 14:05:00,48.13,48.17,48.09,48.09,91045.0,43.143,43.1789,43.1072,43.1072,91045.0
2018-10-05 14:10:00,48.09,48.12,48.07,48.08,151391.0,43.1072,43.1341,43.0892,43.0982,151391.0
2018-10-05 14:15:00,48.08,48.2,48.07,48.2,67265.0,43.0982,43.2058,43.0892,43.2058,67265.0
2018-10-05 14:20:00,48.2,48.26,48.19,48.26,28405.0,43.2058,43.2596,43.1968,43.2596,28405.0
2018-10-05 14:25:00,48.26,48.37,48.25,48.36,175811.0,43.2596,43.3582,43.2506,43.3492,175811.0
2018-10-05 14:30:00,48.36,48.42,48.35,48.41,58734.0,43.3492,43.403,43.3402,43.394,58734.0
2018-10-05 14:35:00,48.41,48.41,48.32,48.38,136748.0,43.394,43.394,43.3133,43.3671,136748.0
2018-10-05 14:40:00,48.37,48.49,48.37,48.46,39296.0,43.3582,43.4657,43.3582,43.4388,39296.0
2018-10-05 14:45:00,48.46,48.48,48.38,48.4,21918.0,43.4388,43.4568,43.3671,43.385,21918.0
2018-10-05 14:50:00,48.41,48.42,48.37,48.41,18638.0,43.394,43.403,43.3582,43.394,18638.0
2018-10-05 14:55:00,48.41,48.43,48.32,48.32,271435.0,43.394,43.4119,43.3133,43.3133,271435.0
2018-10-05 15:00:00,48.33,48.34,48.22,48.27,228106.0,43.3223,43.3313,43.2237,43.2685,228106.0
2018-10-05 15:05:00,48.27,48.32,48.26,48.27,181000.0,43.2685,43.3133,43.2596,43.2685,181000.0
2018-10-05 15:10:00,48.26,48.29,48.24,48.28,28765.0,43.2596,43.2864,43.2416,43.2775,28765.0
2018-10-05 15:15:00,48.28,48.31,48.22,48.22,163097.0,43.2775,43.3044,43.2237,43.2237,163097.0
2018-10-05 15:20:00,48.22,48.26,48.16,48.25,214278.0,43.2237,43.2596,43.1699,43.2506,214278.0
2018-10-05 15:25:00,48.24,48.25,48.2,48.25,59837.0,43.2416,43.2506,43.2058,43.2506,59837.0
2018-10-05 15:30:00,48.24,48.25,48.18,48.19,39583.0,43.2416,43.2506,43.1878,43.1968,39583.0
2018-10-05 15:35:00,48.18,48.25,48.18,48.22,110682.0,43.1878,43.2506,43.1878,43.2237,110682.0
2018-10-05 15:40:00,48.22,48.31,48.21,48.31,124556.0,43.2237,43.3044,43.2147,43.3044,124556.0
2018-10-05 15:45:00,48.31,48.38,48.31,48.38,252159.0,43.3044,43.3671,43.3044,43.3671,252159.0
2018-10-05 15:50:00,48.37,48.38,48.31,48.37,279670.0,43.3582,43.3671,43.3044,43.3582,279670.0
2018-10-05 15:55:00,48.37,48.38,48.3,48.3,506521.0,43.3582,43.3671,43.2954,43.2954,506521.0
2018-10-08 09:30:00,48.16,48.21,48.06,48.18,154532.0,43.1699,43.2147,43.0803,43.1878,154532.0
2018-10-08 09:35:00,48.17,48.28,48.1,48.26,193655.0,43.1789,43.2775,43.1161,43.2596,193655.0
2018-10-08 09:40:00,48.27,48.32,48.19,48.29,103962.0,43.2685,43.3133,43.1968,43.2864,103962.0
2018-10-08 09:45:00,48.3,48.42,48.27,48.41,486560.0,43.2954,43.403,43.2685,43.394,486560.0
2018-10-08 09:50:00,48.41,48.62,48.4,48.6,267063.0,43.394,43.5822,43.385,43.5643,267063.0
2018-10-08 09:55:00,48.6,48.66,48.6,48.64,272505.0,43.5643,43.6181,43.5643,43.6002,272505.0
2018-10-08 10:00:00,48.64,48.69,48.63,48.69,297625.0,43.6002,43.645,43.5912,43.645,297625.0
2018-10-08 10:05:00,48.68,48.69,48.54,48.59,216441.0,43.636,43.645,43.5105,43.5554,216441.0
2018-10-08 10:10:00,48.59,48.65,48.56,48.62,91557.0,43.5554,43.6091,43.5285,43.5822,91557.0
2018-10-08 10:15:00,48.61,48.61,48.54,48.54,70341.0,43.5733,43.5733,43.5105,43.5105,70341.0
2018-10-08 10:20:00,48.54,48.59,48.52,48.59,54411.0,43.5105,43.5554,43.4926,43.5554,54411.0
2018-10-08 10:25:00,48.58,48.66,48.58,48.62,43420.0,43.5464,43.6181,43.5464,43.5822,43420.0
2018-10-08 10:30:00,48.63,48.63,48.51,48.52,49654.0,43.5912,43.5912,43.4836,43.4926,49654.0
2018-10-08 10:35:00,48.51,48.52,48.46,48.51,65219.0,43.4836,43.4926,43.4388,43.4836,65219.0
2018-10-08 10:40:00,48.51,48.55,48.41,48.41,41586.0,43.4836,43.5195,43.394,43.394,41586.0
2018-10-08 10:45:00,48.42,48.49,48.4,48.49,43121.0,43.403,43.4657,43.385,43.4657,43121.0
2018-10-08 10:50:00,48.49,48.49,48.36,48.39,54323.0,43.4657,43.4657,43.3492,43.3761,54323.0
2018-10-08 10:55:00,48.39,48.39,48.31,48.34,73691.0,43.3761,43.3761,43.3044,43.3313,73691.0
2018-10-08 11:00:00,48.33,48.33,48.28,48.32,55596.0,43.3223,43.3223,43.2775,43.3133,55596.0
2018-10-08 11:05:00,48.31,48.33,48.26,48.27,55276.0,43.3044,43.3223,43.2596,43.2685,55276.0
2018-10-08 11:10:00,48.28,48.32,48.26,48.28,48569.0,43.2775,43.3133,43.2596,43.2775,48569.0
2018-10-08 11:15:00,48.28,48.29,48.24,48.27,52268.0,43.2775,43.2864,43.2416,43.2685,52268.0
2018-10-08 11:20:00,48.28,48.28,48.2,48.2,41224.0,43.2775,43.2775,43.2058,43.2058,41224.0
2018-10-08 11:25:00,48.19,48.21,48.12,48.13,66638.0,43.1968,43.2147,43.1341,43.143,66638.0
2018-10-08 11:30:00,48.12,48.13,48.0,48.0,95037.0,43.1341,43.143,43.0265,43.0265,95037.0
2018-10-08 11:35:00,48.01,48.02,47.96,47.99,137170.0,43.0355,43.0444,42.9906,43.0175,137170.0
2018-10-08 11:40:00,47.98,48.05,47.94,48.01,70790.0,43.0086,43.0713,42.9727,43.0355,70790.0
2018-10-08 11:45:00,48.0,48.01,47.92,47.99,66956.0,43.0265,43.0355,42.9548,43.0175,66956.0
2018-10-08 11:50:00,47.98,48.06,47.98,48.01,53463.0,43.0086,43.0803,43.0086,43.0355,53463.0
2018-10-08 11:55:00,48.01,48.01,47.91,47.98,54284.0,43.0355,43.0355,42.9458,43.0086,54284.0
2018-10-08 12:00:00,47.99,48.04,47.95,48.01,39482.0,43.0175,43.0623,42.9817,43.0355,39482.0
2018-10-08 12:05:00,48.0,48.04,47.97,48.0,49697.0,43.0265,43.0623,42.9996,43.0265,49697.0
2018-10-08 12:10:00,48.0,48.0,47.96,47.99,27280.0,43.0265,43.0265,42.9906,43.0175,27280.0
2018-10-08 12:15:00,47.99,48.02,47.95,47.98,43891.0,43.0175,43.0444,42.9817,43.0086,43891.0
2018-10-08 12:20:00,47.97,48.08,47.95,48.08,47587.0,42.9996,43.0982,42.9817,43.0982,47587.0
2018-10-08 12:25:00,48.09,48.1,48.06,48.08,28483.0,43.1072,43.1161,43.0803,43.0982,28483.0
2018-10-08 12:30:00,48.08,48.09,48.01,48.02,62547.0,43.0982,43.1072,43.0355,43.0444,62547.0
2018-10-08 12:35:00,48.02,48.09,48.0,48.07,97918.0,43.0444,43.1072,43.0265,43.0892,97918.0
2018-10-08 12:40:00,48.06,48.09,48.05,48.08,77589.0,43.0803,43.1072,43.0713,43.0982,77589.0
2018-10-08 12:45:00,48.08,48.1,48.03,48.08,43593.0,43.0982,43.1161,43.0534,43.0982,43593.0
2018-10-08 12:50:00,48.08,48.09,48.02,48.04,32726.0,43.0982,43.1072,43.0444,43.0623,32726.0
2018-10-08 12:55:00,48.05,48.06,47.99,47.99,23055.0,43.0713,43.0803,43.0175,43.0175,23055.0
2018-10-08 13:00:00,47.98,48.09,47.98,48.08,49890.0,43.0086,43.1072,43.0086,43.0982,49890.0
2018-10-08 13:05:00,48.07,48.16,48.07,48.16,54801.0,43.0892,43.1699,43.0892,43.1699,54801.0
2018-10-08 13:10:00,48.15,48.16,48.08,48.09,34237.0,43.1609,43.1699,43.0982,43.1072,34237.0
2018-10-08 13:15:00,48.09,48.09,48.01,48.01,58751.0,43.1072,43.1072,43.0355,43.0355,58751.0
2018-10-08 13:20:00,48.01,48.02,47.96,47.97,34155.0,43.0355,43.0444,42.9906,42.9996,34155.0
2018-10-08 13:25:00,47.98,48.02,47.97,48.01,40945.0,43.0086,43.0444,42.9996,43.0355,40945.0
2018-10-08 13:30:00,48.0,48.08,48.0,48.06,36054.0,43.0265,43.0982,43.0265,43.0803,36054.0
2018-10-08 13:35:00,48.07,48.09,48.05,48.07,44045.0,43.0892,43.1072,43.0713,43.0892,44045.0
2018-10-08 13:40:00,48.07,48.12,48.07,48.1,38451.0,43.0892,43.1341,43.0892,43.1161,38451.0
2018-10-08 13:45:00,48.1,48.13,48.07,48.12,62998.0,43.1161,43.143,43.0892,43.1341,62998.0
2018-10-08 13:50:00,48.13,48.13,48.1,48.12,18619.0,43.143,43.143,43.1161,43.1341,18619.0
2018-10-08 13:55:00,48.12,48.12,48.08,48.09,29375.0,43.1341,43.1341,43.0982,43.1072,29375.0
2018-10-08 14:00:00,48.08,48.15,48.07,48.13,39576.0,43.0982,43.1609,43.0892,43.143,39576.0
2018-10-08 14:05:00,48.13,48.19,48.13,48.16,51334.0,43.143,43.1968,43.143,43.1699,51334.0
2018-10-08 14:10:00,48.15,48.21,48.13,48.2,407144.0,43.1609,43.2147,43.143,43.2058,407144.0
2018-10-08 14:15:00,48.21,48.24,48.2,48.23,229112.0,43.2147,43.2416,43.2058,43.2327,229112.0
2018-10-08 14:20:00,48.24,48.33,48.24,48.32,142038.0,43.2416,43.3223,43.2416,43.3133,142038.0
2018-10-08 14:25:00,48.32,48.39,48.32,48.39,110033.0,43.3133,43.3761,43.3133,43.3761,110033.0
2018-10-08 14:30:00,48.39,48.45,48.38,48.43,90144.0,43.3761,43.4299,43.3671,43.4119,90144.0
2018-10-08 14:35:00,48.43,48.48,48.4,48.48,84886.0,43.4119,43.4568,43.385,43.4568,84886.0
2018-10-08 14:40:00,48.47,48.49,48.43,48.44,74200.0,43.4478,43.4657,43.4119,43.4209,74200.0
2018-10-08 14:45:00,48.44,48.5,48.43,48.49,36118.0,43.4209,43.4747,43.4119,43.4657,36118.0
2018-10-08 14:50:00,48.49,48.53,48.47,48.48,83535.0,43.4657,43.5016,43.4478,43.4568,83535.0
2018-10-08 14:55:00,48.48,48.52,48.44,48.47,83823.0,43.4568,43.4926,43.4209,43.4478,83823.0
2018-10-08 15:00:00,48.47,48.54,48.46,48.5,84508.0,43.4478,43.5105,43.4388,43.4747,84508.0
2018-10-08 15:05:00,48.5,48.52,48.46,48.51,82382.0,43.4747,43.4926,43.4388,43.4836,82382.0
2018-10-08 15:10:00,48.51,48.52,48.47,48.49,53412.0,43.4836,43.4926,43.4478,43.4657,53412.0
2018-10-08 15:15:00,48.5,48.54,48.48,48.52,120466.0,43.4747,43.5105,43.4568,43.4926,120466.0
2018-10-08 15:20:00,48.52,48.53,48.45,48.46,142957.0,43.4926,43.5016,43.4299,43.4388,142957.0
2018-10-08 15:25:00,48.46,48.49,48.43,48.45,138429.0,43.4388,43.4657,43.4119,43.4299,138429.0
2018-10-08 15:30:00,48.45,48.51,48.45,48.46,145063.0,43.4299,43.4836,43.4299,43.4388,145063.0
2018-10-08 15:35:00,48.46,48.5,48.43,48.5,168620.0,43.4388,43.4747,43.4119,43.4747,168620.0
2018-10-08 15:40:00,48.5,48.54,48.5,48.5,127271.0,43.4747,43.5105,43.4747,43.4747,127271.0
2018-10-08 15:45:00,48.51,48.54,48.47,48.48,232741.0,43.4836,43.5105,43.4478,43.4568,232741.0
2018-10-08 15:50:00,48.49,48.49,48.45,48.47,342503.0,43.4657,43.4657,43.4299,43.4478,342503.0
2018-10-08 15:55:00,48.46,48.47,48.41,48.41,732949.0,43.4388,43.4478,43.394,43.394,732949.0
2018-10-09 09:30:00,48.35,48.57,48.35,48.52,141019.0,43.3402,43.5374,43.3402,43.4926,141019.0
2018-10-09 09:35:00,48.52,48.68,48.51,48.66,265838.0,43.4926,43.636,43.4836,43.6181,265838.0
2018-10-09 09:40:00,48.65,48.7,48.52,48.58,411599.0,43.6091,43.654,43.4926,43.5464,411599.0
2018-10-09 09:45:00,48.58,48.58,48.47,48.52,388411.0,43.5464,43.5464,43.4478,43.4926,388411.0
2018-10-09 09:50:00,48.52,48.73,48.52,48.72,150467.0,43.4926,43.6809,43.4926,43.6719,150467.0
2018-10-09 09:55:00,48.72,48.75,48.64,48.71,283553.0,43.6719,43.6988,43.6002,43.6629,283553.0
2018-10-09 10:00:00,48.71,48.81,48.69,48.71,172140.0,43.6629,43.7526,43.645,43.6629,172140.0
2018-10-09 10:05:00,48.71,48.8,48.65,48.79,234056.0,43.6629,43.7436,43.6091,43.7346,234056.0
2018-10-09 10:10:00,48.79,48.86,48.74,48.77,219093.0,43.7346,43.7974,43.6898,43.7167,219093.0
2018-10-09 10:15:00,48.77,48.83,48.71,48.76,232407.0,43.7167,43.7705,43.6629,43.7077,232407.0
2018-10-09 10:20:00,48.76,48.86,48.75,48.85,130100.0,43.7077,43.7974,43.6988,43.7884,130100.0
2018-10-09 10:25:00,48.85,48.93,48.84,48.9,67537.0,43.7884,43.8601,43.7795,43.8332,67537.0
2018-10-09 10:30:00,48.89,49.06,48.88,48.97,432336.0,43.8243,43.9767,43.8153,43.896,432336.0
2018-10-09 10:35:00,48.97,48.99,48.93,48.98,148541.0,43.896,43.9139,43.8601,43.9049,148541.0
2018-10-09 10:40:00,48.98,49.1,48.95,49.07,190355.0,43.9049,44.0125,43.8781,43.9856,190355.0
2018-10-09 10:45:00,49.08,49.12,48.99,48.99,76594.0,43.9946,44.0304,43.9139,43.9139,76594.0
2018-10-09 10:50:00,48.99,49.02,48.88,48.89,43481.0,43.9139,43.9408,43.8153,43.8243,43481.0
2018-10-09 10:55:00,48.89,48.94,48.87,48.87,78985.0,43.8243,43.8691,43.8063,43.8063,78985.0
2018-10-09 11:00:00,48.88,48.93,48.83,48.86,138835.0,43.8153,43.8601,43.7705,43.7974,138835.0
2018-10-09 11:05:00,48.86,48.87,48.75,48.76,155612.0,43.7974,43.8063,43.6988,43.7077,155612.0
2018-10-09 11:10:00,48.76,48.86,48.73,48.86,79657.0,43.7077,43.7974,43.6809,43.7974,79657.0
2018-10-09 11:15:00,48.87,48.88,48.73,48.76,75607.0,43.8063,43.8153,43.6809,43.7077,75607.0
2018-10-09 11:20:00,48.76,48.87,48.75,48.83,32670.0,43.7077,43.8063,43.6988,43.7705,32670.0
2018-10-09 11:25:00,48.83,48.85,48.8,48.82,38566.0,43.7705,43.7884,43.7436,43.7615,38566.0
2018-10-09 11:30:00,48.81,48.83,48.7,48.7,39159.0,43.7526,43.7705,43.654,43.654,39159.0
2018-10-09 11:35:00,48.69,48.77,48.69,48.74,28646.0,43.645,43.7167,43.645,43.6898,28646.0
2018-10-09 11:40:00,48.74,48.78,48.73,48.74,24229.0,43.6898,43.7257,43.6809,43.6898,24229.0
2018-10-09 11:45:00,48.73,48.74,48.65,48.68,25585.0,43.6809,43.6898,43.6091,43.636,25585.0
2018-10-09 11:50:00,48.68,48.77,48.67,48.73,82809.0,43.636,43.7167,43.6271,43.6809,82809.0
2018-10-09 11:55:00,48.74,48.77,48.71,48.73,47768.0,43.6898,43.7167,43.6629,43.6809,47768.0
2018-10-09 12:00:00,48.73,48.76,48.7,48.72,62015.0,43.6809,43.7077,43.654,43.6719,62015.0
2018-10-09 12:05:00,48.71,48.73,48.66,48.66,24915.0,43.6629,43.6809,43.6181,43.6181,24915.0
2018-10-09 12:10:00,48.66,48.7,48.64,48.64,22828.0,43.6181,43.654,43.6002,43.6002,22828.0
2018-10-09 12:15:00,48.64,48.64,48.59,48.59,45381.0,43.6002,43.6002,43.5554,43.5554,45381.0
2018-10-09 12:20:00,48.59,48.6,48.54,48.55,18310.0,43.5554,43.5643,43.5105,43.5195,18310.0
2018-10-09 12:25:00,48.54,48.56,48.53,48.53,30295.0,43.5105,43.5285,43.5016,43.5016,30295.0
2018-10-09 12:30:00,48.53,48.53,48.49,48.52,18853.0,43.5016,43.5016,43.4657,43.4926,18853.0
2018-10-09 12:35:00,48.52,48.59,48.52,48.56,109136.0,43.4926,43.5554,43.4926,43.5285,109136.0
2018-10-09 12:40:00,48.55,48.56,48.47,48.49,15946.0,43.5195,43.5285,43.4478,43.4657,15946.0
2018-10-09 12:45:00,48.49,48.53,48.44,48.47,35020.0,43.4657,43.5016,43.4209,43.4478,35020.0
2018-10-09 12:50:00,48.47,48.48,48.43,48.43,22215.0,43.4478,43.4568,43.4119,43.4119,22215.0
2018-10-09 12:55:00,48.44,48.45,48.4,48.41,47185.0,43.4209,43.4299,43.385,43.394,47185.0
2018-10-09 13:00:00,48.41,48.41,48.31,48.31,17098.0,43.394,43.394,43.3044,43.3044,17098.0
2018-10-09 13:05:00,48.32,48.36,48.28,48.31,36355.0,43.3133,43.3492,43.2775,43.3044,36355.0
2018-10-09 13:10:00,48.31,48.38,48.31,48.33,47782.0,43.3044,43.3671,43.3044,43.3223,47782.0
2018-10-09 13:15:00,48.32,48.35,48.29,48.29,56824.0,43.3133,43.3402,43.2864,43.2864,56824.0
2018-10-09 13:20:00,48.29,48.4,48.28,48.35,24241.0,43.2864,43.385,43.2775,43.3402,24241.0
2018-10-09 13:25:00,48.35,48.36,48.3,48.32,32050.0,43.3402,43.3492,43.2954,43.3133,32050.0
2018-10-09 13:30:00,48.31,48.33,48.3,48.3,23881.0,43.3044,43.3223,43.2954,43.2954,23881.0
2018-10-09 13:35:00,48.29,48.29,48.24,48.28,21743.0,43.2864,43.2864,43.2416,43.2775,21743.0
2018-10-09 13:40:00,48.29,48.32,48.25,48.28,38599.0,43.2864,43.3133,43.2506,43.2775,38599.0
2018-10-09 13:45:00,48.27,48.33,48.25,48.32,22419.0,43.2685,43.3223,43.2506,43.3133,22419.0
2018-10-09 13:50:00,48.3,48.34,48.29,48.33,48803.0,43.2954,43.3313,43.2864,43.3223,48803.0
2018-10-09 13:55:00,48.33,48.39,48.33,48.36,24891.0,43.3223,43.3761,43.3223,43.3492,24891.0
2018-10-09 14:00:00,48.36,48.38,48.33,48.35,23315.0,43.3492,43.3671,43.3223,43.3402,23315.0
2018-10-09 14:05:00,48.35,48.38,48.32,48.38,21600.0,43.3402,43.3671,43.3133,43.3671,21600.0
2018-10-09 14:10:00,48.39,48.43,48.36,48.42,22444.0,43.3761,43.4119,43.3492,43.403,22444.0
2018-10-09 14:15:00,48.43,48.44,48.35,48.36,19587.0,43.4119,43.4209,43.3402,43.3492,19587.0
2018-10-09 14:20:00,48.34,48.42,48.34,48.39,17850.0,43.3313,43.403,43.3313,43.3761,17850.0
2018-10-09 14:25:00,48.39,48.44,48.39,48.43,14662.0,43.3761,43.4209,43.3761,43.4119,14662.0
2018-10-09 14:30:00,48.43,48.43,48.37,48.37,19549.0,43.4119,43.4119,43.3582,43.3582,19549.0
2018-10-09 14:35:00,48.37,48.39,48.35,48.39,28378.0,43.3582,43.3761,43.3402,43.3761,28378.0
2018-10-09 14:40:00,48.39,48.42,48.37,48.41,22199.0,43.3761,43.403,43.3582,43.394,22199.0
2018-10-09 14:45:00,48.41,48.44,48.39,48.43,44452.0,43.394,43.4209,43.3761,43.4119,44452.0
2018-10-09 14:50:00,48.44,48.53,48.43,48.5,38673.0,43.4209,43.5016,43.4119,43.4747,38673.0
2018-10-09 14:55:00,48.5,48.52,48.47,48.48,21800.0,43.4747,43.4926,43.4478,43.4568,21800.0
2018-10-09 15:00:00,48.46,48.49,48.43,48.43,39084.0,43.4388,43.4657,43.4119,43.4119,39084.0
2018-10-09 15:05:00,48.43,48.48,48.43,48.47,37540.0,43.4119,43.4568,43.4119,43.4478,37540.0
2018-10-09 15:10:00,48.46,48.49,48.44,48.47,51282.0,43.4388,43.4657,43.4209,43.4478,51282.0
2018-10-09 15:15:00,48.47,48.49,48.46,48.47,42613.0,43.4478,43.4657,43.4388,43.4478,42613.0
2018-10-09 15:20:00,48.47,48.49,48.33,48.35,42587.0,43.4478,43.4657,43.3223,43.3402,42587.0
2018-10-09 15:25:00,48.35,48.41,48.34,48.4,49791.0,43.3402,43.394,43.3313,43.385,49791.0
2018-10-09 15:30:00,48.4,48.4,48.35,48.37,40552.0,43.385,43.385,43.3402,43.3582,40552.0
2018-10-09 15:35:00,48.37,48.4,48.35,48.4,43442.0,43.3582,43.385,43.3402,43.385,43442.0
2018-10-09 15:40:00,48.39,48.4,48.34,48.36,78130.0,43.3761,43.385,43.3313,43.3492,78130.0
2018-10-09 15:45:00,48.36,48.43,48.35,48.42,103931.0,43.3492,43.4119,43.3402,43.403,103931.0
2018-10-09 15:50:00,48.41,48.41,48.33,48.36,146578.0,43.394,43.394,43.3223,43.3492,146578.0
2018-10-09 15:55:00,48.36,48.36,48.32,48.35,306541.0,43.3492,43.3492,43.3133,43.3402,306541.0
2018-10-10 09:30:00,48.19,48.28,48.13,48.13,171417.0,43.1968,43.2775,43.143,43.143,171417.0
2018-10-10 09:35:00,48.13,48.13,47.99,48.07,324508.0,43.143,43.143,43.0175,43.0892,324508.0
2018-10-10 09:40:00,48.06,48.24,48.06,48.09,164452.0,43.0803,43.2416,43.0803,43.1072,164452.0
2018-10-10 09:45:00,48.1,48.17,48.01,48.02,183543.0,43.1161,43.1789,43.0355,43.0444,183543.0
2018-10-10 09:50:00,48.02,48.02,47.83,47.88,147371.0,43.0444,43.0444,42.8741,42.9189,147371.0
2018-10-10 09:55:00,47.87,47.91,47.7,47.72,263991.0,42.91,42.9458,42.7576,42.7755,263991.0
2018-10-10 10:00:00,47.72,47.8,47.66,47.73,367690.0,42.7755,42.8472,42.7217,42.7845,367690.0
2018-10-10 10:05:00,47.74,47.94,47.74,47.94,66891.0,42.7934,42.9727,42.7934,42.9727,66891.0
2018-10-10 10:10:00,47.94,48.03,47.87,47.93,132703.0,42.9727,43.0534,42.91,42.9637,132703.0
2018-10-10 10:15:00,47.93,48.1,47.91,48.09,103972.0,42.9637,43.1161,42.9458,43.1072,103972.0
2018-10-10 10:20:00,48.1,48.14,48.07,48.11,94576.0,43.1161,43.152,43.0892,43.1251,94576.0
2018-10-10 10:25:00,48.12,48.14,48.05,48.05,82958.0,43.1341,43.152,43.0713,43.0713,82958.0
2018-10-10 10:30:00,48.05,48.07,47.97,47.98,98864.0,43.0713,43.0892,42.9996,43.0086,98864.0
2018-10-10 10:35:00,47.99,48.02,47.96,47.98,60721.0,43.0175,43.0444,42.9906,43.0086,60721.0
2018-10-10 10:40:00,47.98,48.06,47.97,48.01,52835.0,43.0086,43.0803,42.9996,43.0355,52835.0
2018-10-10 10:45:00,48.01,48.06,47.98,48.0,56553.0,43.0355,43.0803,43.0086,43.0265,56553.0
2018-10-10 10:50:00,48.01,48.12,48.0,48.08,52450.0,43.0355,43.1341,43.0265,43.0982,52450.0
2018-10-10 10:55:00,48.07,48.07,47.98,48.02,88208.0,43.0892,43.0892,43.0086,43.0444,88208.0
2018-10-10 11:00:00,48.02,48.04,47.95,47.96,75053.0,43.0444,43.0623,42.9817,42.9906,75053.0
2018-10-10 11:05:00,47.97,48.01,47.94,47.94,56568.0,42.9996,43.0355,42.9727,42.9727,56568.0
2018-10-10 11:10:00,47.95,48.05,47.92,47.99,120503.0,42.9817,43.0713,42.9548,43.0175,120503.0
2018-10-10 11:15:00,47.99,47.99,47.88,47.88,47331.0,43.0175,43.0175,42.9189,42.9189,47331.0
2018-10-10 11:20:00,47.89,47.89,47.76,47.8,395827.0,42.9279,42.9279,42.8114,42.8472,395827.0
2018-10-10 11:25:00,47.8,47.92,47.8,47.9,146639.0,42.8472,42.9548,42.8472,42.9369,146639.0
2018-10-10 11:30:00,47.9,47.9,47.78,47.79,140620.0,42.9369,42.9369,42.8293,42.8382,140620.0
2018-10-10 11:35:00,47.79,47.8,47.72,47.74,106236.0,42.8382,42.8472,42.7755,42.7934,106236.0
2018-10-10 11:40:00,47.74,47.88,47.73,47.87,36627.0,42.7934,42.9189,42.7845,42.91,36627.0
2018-10-10 11:45:00,47.87,48.01,47.84,48.0,80467.0,42.91,43.0355,42.8831,43.0265,80467.0
2018-10-10 11:50:00,48.01,48.03,47.96,48.0,55047.0,43.0355,43.0534,42.9906,43.0265,55047.0
2018-10-10 11:55:00,47.99,48.01,47.94,47.95,84587.0,43.0175,43.0355,42.9727,42.9817,84587.0
2018-10-10 12:00:00,47.95,48.03,47.93,48.01,62853.0,42.9817,43.0534,42.9637,43.0355,62853.0
2018-10-10 12:05:00,48.01,48.01,47.9,47.94,66551.0,43.0355,43.0355,42.9369,42.9727,66551.0
2018-10-10 12:10:00,47.94,47.97,47.91,47.92,58920.0,42.9727,42.9996,42.9458,42.9548,58920.0
2018-10-10 12:15:00,47.91,48.03,47.91,48.03,25599.0,42.9458,43.0534,42.9458,43.0534,25599.0
2018-10-10 12:20:00,48.03,48.04,47.97,47.98,48098.0,43.0534,43.0623,42.9996,43.0086,48098.0
2018-10-10 12:25:00,47.97,47.98,47.92,47.93,24783.0,42.9996,43.0086,42.9548,42.9637,24783.0
2018-10-10 12:30:00,47.93,47.95,47.85,47.87,142494.0,42.9637,42.9817,42.892,42.91,142494.0
2018-10-10 12:35:00,47.87,47.88,47.78,47.79,162128.0,42.91,42.9189,42.8293,42.8382,162128.0
2018-10-10 12:40:00,47.8,47.85,47.77,47.8,95740.0,42.8472,42.892,42.8203,42.8472,95740.0
2018-10-10 12:45:00,47.8,47.84,47.79,47.82,60934.0,42.8472,42.8831,42.8382,42.8651,60934.0
2018-10-10 12:50:00,47.82,47.88,47.81,47.83,59828.0,42.8651,42.9189,42.8562,42.8741,59828.0
2018-10-10 12:55:00,47.83,47.87,47.75,47.76,40016.0,42.8741,42.91,42.8024,42.8114,40016.0
2018-10-10 13:00:00,47.75,47.76,47.64,47.64,77657.0,42.8024,42.8114,42.7038,42.7038,77657.0
2018-10-10 13:05:00,47.64,47.75,47.62,47.74,44841.0,42.7038,42.8024,42.6859,42.7934,44841.0
2018-10-10 13:10:00,47.74,47.83,47.73,47.81,54386.0,42.7934,42.8741,42.7845,42.8562,54386.0
2018-10-10 13:15:00,47.81,47.87,47.75,47.84,101511.0,42.8562,42.91,42.8024,42.8831,101511.0
2018-10-10 13:20:00,47.86,47.9,47.81,47.87,36138.0,42.901,42.9369,42.8562,42.91,36138.0
2018-10-10 13:25:00,47.88,47.88,47.81,47.84,39800.0,42.9189,42.9189,42.8562,42.8831,39800.0
2018-10-10 13:30:00,47.84,47.88,47.79,47.86,29943.0,42.8831,42.9189,42.8382,42.901,29943.0
2018-10-10 13:35:00,47.87,47.92,47.85,47.9,22400.0,42.91,42.9548,42.892,42.9369,22400.0
2018-10-10 13:40:00,47.91,47.92,47.82,47.86,31480.0,42.9458,42.9548,42.8651,42.901,31480.0
2018-10-10 13:45:00,47.87,47.93,47.87,47.92,34939.0,42.91,42.9637,42.91,42.9548,34939.0
2018-10-10 13:50:00,47.92,47.94,47.88,47.94,26891.0,42.9548,42.9727,42.9189,42.9727,26891.0
2018-10-10 13:55:00,47.93,47.94,47.85,47.89,20777.0,42.9637,42.9727,42.892,42.9279,20777.0
2018-10-10 14:00:00,47.89,47.9,47.83,47.83,44096.0,42.9279,42.9369,42.8741,42.8741,44096.0
2018-10-10 14:05:00,47.83,47.83,47.69,47.7,159962.0,42.8741,42.8741,42.7486,42.7576,159962.0
2018-10-10 14:10:00,47.7,47.76,47.66,47.67,62381.0,42.7576,42.8114,42.7217,42.7307,62381.0
2018-10-10 14:15:00,47.68,47.75,47.66,47.67,71387.0,42.7396,42.8024,42.7217,42.7307,71387.0
2018-10-10 14:20:00,47.68,47.7,47.61,47.7,53821.0,42.7396,42.7576,42.6769,42.7576,53821.0
2018-10-10 14:25:00,47.7,47.7,47.6,47.67,25691.0,42.7576,42.7576,42.6679,42.7307,25691.0
2018-10-10 14:30:00,47.67,47.75,47.66,47.66,232185.0,42.7307,42.8024,42.7217,42.7217,232185.0
2018-10-10 14:35:00,47.66,47.69,47.63,47.65,27787.0,42.7217,42.7486,42.6948,42.7128,27787.0
2018-10-10 14:40:00,47.65,47.66,47.56,47.56,49331.0,42.7128,42.7217,42.6321,42.6321,49331.0
2018-10-10 14:45:00,47.55,47.61,47.55,47.6,84320.0,42.6231,42.6769,42.6231,42.6679,84320.0
2018-10-10 14:50:00,47.59,47.63,47.58,47.63,30297.0,42.659,42.6948,42.65,42.6948,30297.0
2018-10-10 14:55:00,47.63,47.68,47.59,47.66,176004.0,42.6948,42.7396,42.659,42.7217,176004.0
2018-10-10 15:00:00,47.65,47.66,47.55,47.55,54221.0,42.7128,42.7217,42.6231,42.6231,54221.0
2018-10-10 15:05:00,47.54,47.58,47.48,47.5,159118.0,42.6142,42.65,42.5604,42.5783,159118.0
2018-10-10 15:10:00,47.5,47.5,47.38,47.41,81442.0,42.5783,42.5783,42.4707,42.4976,81442.0
2018-10-10 15:15:00,47.41,47.47,47.38,47.4,62315.0,42.4976,42.5514,42.4707,42.4887,62315.0
2018-10-10 15:20:00,47.4,47.52,47.39,47.51,95708.0,42.4887,42.5962,42.4797,42.5873,95708.0
2018-10-10 15:25:00,47.51,47.56,47.43,47.55,78849.0,42.5873,42.6321,42.5156,42.6231,78849.0
2018-10-10 15:30:00,47.55,47.56,47.43,47.44,84535.0,42.6231,42.6321,42.5156,42.5245,84535.0
2018-10-10 15:35:00,47.44,47.44,47.34,47.34,65610.0,42.5245,42.5245,42.4349,42.4349,65610.0
2018-10-10 15:40:00,47.34,47.35,47.25,47.32,273548.0,42.4349,42.4438,42.3542,42.4169,273548.0
2018-10-10 15:45:00,47.33,47.42,47.21,47.42,170977.0,42.4259,42.5066,42.3183,42.5066,170977.0
2018-10-10 15:50:00,47.41,47.41,47.24,47.25,226372.0,42.4976,42.4976,42.3452,42.3542,226372.0
2018-10-10 15:55:00,47.25,47.25,47.12,47.19,994459.0,42.3542,42.3542,42.2377,42.3004,994459.0
2018-10-11 09:30:00,47.01,47.41,47.0,47.35,435665.0,42.1391,42.4976,42.1301,42.4438,435665.0
2018-10-11 09:35:00,47.34,47.42,47.28,47.33,125735.0,42.4349,42.5066,42.3811,42.4259,125735.0
2018-10-11 09:40:00,47.32,47.32,47.17,47.18,119913.0,42.4169,42.4169,42.2825,42.2915,119913.0
2018-10-11 09:45:00,47.18,47.58,47.15,47.58,127782.0,42.2915,42.65,42.2646,42.65,127782.0
2018-10-11 09:50:00,47.57,47.67,47.55,47.65,70729.0,42.641,42.7307,42.6231,42.7128,70729.0
2018-10-11 09:55:00,47.64,47.86,47.61,47.83,261684.0,42.7038,42.901,42.6769,42.8741,261684.0
2018-10-11 10:00:00,47.82,47.85,47.72,47.73,221405.0,42.8651,42.892,42.7755,42.7845,221405.0
2018-10-11 10:05:00,47.73,47.77,47.61,47.76,126573.0,42.7845,42.8203,42.6769,42.8114,126573.0
2018-10-11 10:10:00,47.77,47.78,47.52,47.55,92494.0,42.8203,42.8293,42.5962,42.6231,92494.0
2018-10-11 10:15:00,47.54,47.55,47.42,47.53,162692.0,42.6142,42.6231,42.5066,42.6052,162692.0
2018-10-11 10:20:00,47.53,47.54,47.43,47.43,81982.0,42.6052,42.6142,42.5156,42.5156,81982.0
2018-10-11 10:25:00,47.44,47.57,47.42,47.52,241924.0,42.5245,42.641,42.5066,42.5962,241924.0
2018-10-11 10:30:00,47.52,47.61,47.49,47.51,129199.0,42.5962,42.6769,42.5693,42.5873,129199.0
2018-10-11 10:35:00,47.51,47.64,47.48,47.5,98801.0,42.5873,42.7038,42.5604,42.5783,98801.0
2018-10-11 10:40:00,47.5,47.52,47.41,47.43,159523.0,42.5783,42.5962,42.4976,42.5156,159523.0
2018-10-11 10:45:00,47.43,47.44,47.34,47.35,138928.0,42.5156,42.5245,42.4349,42.4438,138928.0
2018-10-11 10:50:00,47.34,47.41,47.29,47.33,87347.0,42.4349,42.4976,42.3901,42.4259,87347.0
2018-10-11 10:55:00,47.32,47.39,47.29,47.29,32693.0,42.4169,42.4797,42.3901,42.3901,32693.0
2018-10-11 11:00:00,47.3,47.3,47.06,47.1,139717.0,42.399,42.399,42.1839,42.2197,139717.0
2018-10-11 11:05:00,47.1,47.19,47.09,47.14,58208.0,42.2197,42.3004,42.2108,42.2556,58208.0
2018-10-11 11:10:00,47.13,47.18,47.0,47.02,70826.0,42.2466,42.2915,42.1301,42.148,70826.0
2018-10-11 11:15:00,47.01,47.13,47.01,47.07,81081.0,42.1391,42.2466,42.1391,42.1929,81081.0
2018-10-11 11:20:00,47.07,47.18,47.07,47.15,53469.0,42.1929,42.2915,42.1929,42.2646,53469.0
2018-10-11 11:25:00,47.13,47.16,47.06,47.09,94471.0,42.2466,42.2735,42.1839,42.2108,94471.0
2018-10-11 11:30:00,47.11,47.13,47.03,47.12,62162.0,42.2287,42.2466,42.157,42.2377,62162.0
2018-10-11 11:35:00,47.12,47.12,46.97,47.03,58648.0,42.2377,42.2377,42.1032,42.157,58648.0
2018-10-11 11:40:00,47.04,47.16,47.04,47.15,80593.0,42.166,42.2735,42.166,42.2646,80593.0
2018-10-11 11:45:00,47.16,47.32,47.13,47.31,70010.0,42.2735,42.4169,42.2466,42.408,70010.0
2018-10-11 11:50:00,47.3,47.39,47.25,47.33,90019.0,42.399,42.4797,42.3542,42.4259,90019.0
2018-10-11 11:55:00,47.33,47.35,47.24,47.25,72824.0,42.4259,42.4438,42.3452,42.3542,72824.0
2018-10-11 12:00:00,47.25,47.36,47.24,47.3,32519.0,42.3542,42.4528,42.3452,42.399,32519.0
2018-10-11 12:05:00,47.31,47.34,47.27,47.27,48913.0,42.408,42.4349,42.3721,42.3721,48913.0
2018-10-11 12:10:00,47.28,47.43,47.28,47.42,28867.0,42.3811,42.5156,42.3811,42.5066,28867.0
2018-10-11 12:15:00,47.42,47.49,47.42,47.47,102162.0,42.5066,42.5693,42.5066,42.5514,102162.0
2018-10-11 12:20:00,47.48,47.6,47.48,47.59,64167.0,42.5604,42.6679,42.5604,42.659,64167.0
2018-10-11 12:25:00,47.59,47.61,47.48,47.48,31449.0,42.659,42.6769,42.5604,42.5604,31449.0
2018-10-11 12:30:00,47.47,47.51,47.42,47.44,39105.0,42.5514,42.5873,42.5066,42.5245,39105.0
2018-10-11 12:35:00,47.43,47.48,47.39,47.39,42234.0,42.5156,42.5604,42.4797,42.4797,42234.0
2018-10-11 12:40:00,47.39,47.46,47.39,47.45,29176.0,42.4797,42.5424,42.4797,42.5335,29176.0
2018-10-11 12:45:00,47.45,47.45,47.35,47.36,40380.0,42.5335,42.5335,42.4438,42.4528,40380.0
2018-10-11 12:50:00,47.37,47.41,47.33,47.4,30301.0,42.4618,42.4976,42.4259,42.4887,30301.0
2018-10-11 12:55:00,47.4,47.41,47.35,47.37,45152.0,42.4887,42.4976,42.4438,42.4618,45152.0
2018-10-11 13:00:00,47.37,47.37,47.25,47.25,29369.0,42.4618,42.4618,42.3542,42.3542,29369.0
2018-10-11 13:05:00,47.25,47.33,47.25,47.29,39960.0,42.3542,42.4259,42.3542,42.3901,39960.0
2018-10-11 13:10:00,47.29,47.43,47.27,47.42,35132.0,42.3901,42.5156,42.3721,42.5066,35132.0
2018-10-11 13:15:00,47.43,47.47,47.42,47.43,55997.0,42.5156,42.5514,42.5066,42.5156,55997.0
2018-10-11 13:20:00,47.43,47.45,47.36,47.36,39768.0,42.5156,42.5335,42.4528,42.4528,39768.0
2018-10-11 13:25:00,47.36,47.39,47.31,47.36,36172.0,42.4528,42.4797,42.408,42.4528,36172.0
2018-10-11 13:30:00,47.36,47.39,47.27,47.29,22486.0,42.4528,42.4797,42.3721,42.3901,22486.0
2018-10-11 13:35:00,47.29,47.29,47.23,47.28,35544.0,42.3901,42.3901,42.3363,42.3811,35544.0
2018-10-11 13:40:00,47.29,47.32,47.21,47.22,28164.0,42.3901,42.4169,42.3183,42.3273,28164.0
2018-10-11 13:45:00,47.22,47.24,47.16,47.16,31356.0,42.3273,42.3452,42.2735,42.2735,31356.0
2018-10-11 13:50:00,47.16,47.2,47.1,47.19,60487.0,42.2735,42.3094,42.2197,42.3004,60487.0
2018-10-11 13:55:00,47.19,47.26,47.15,47.23,63773.0,42.3004,42.3632,42.2646,42.3363,63773.0
2018-10-11 14:00:00,47.23,47.25,47.15,47.2,88176.0,42.3363,42.3542,42.2646,42.3094,88176.0
2018-10-11 14:05:00,47.21,47.24,47.17,47.17,45192.0,42.3183,42.3452,42.2825,42.2825,45192.0
2018-10-11 14:10:00,47.18,47.18,47.08,47.11,67612.0,42.2915,42.2915,42.2018,42.2287,67612.0
2018-10-11 14:15:00,47.11,47.14,47.08,47.12,37515.0,42.2287,42.2556,42.2018,42.2377,37515.0
2018-10-11 14:20:00,47.11,47.15,47.05,47.05,49299.0,42.2287,42.2646,42.1749,42.1749,49299.0
2018-10-11 14:25:00,47.04,47.11,47.01,47.03,82962.0,42.166,42.2287,42.1391,42.157,82962.0
2018-10-11 14:30:00,47.03,47.03,46.92,46.92,51645.0,42.157,42.157,42.0584,42.0584,51645.0
2018-10-11 14:35:00,46.92,46.92,46.77,46.83,104955.0,42.0584,42.0584,41.9239,41.9777,104955.0
2018-10-11 14:40:00,46.82,46.83,46.63,46.63,132891.0,41.9688,41.9777,41.7984,41.7984,132891.0
2018-10-11 14:45:00,46.62,46.82,46.51,46.75,350108.0,41.7895,41.9688,41.6909,41.906,350108.0
2018-10-11 14:50:00,46.74,46.85,46.69,46.77,99760.0,41.897,41.9956,41.8522,41.9239,99760.0
2018-10-11 14:55:00,46.76,46.77,46.66,46.75,98167.0,41.915,41.9239,41.8253,41.906,98167.0
2018-10-11 15:00:00,46.74,46.87,46.68,46.87,146210.0,41.897,42.0136,41.8433,42.0136,146210.0
2018-10-11 15:05:00,46.87,46.87,46.71,46.72,75273.0,42.0136,42.0136,41.8702,41.8791,75273.0
2018-10-11 15:10:00,46.71,46.9,46.63,46.88,98344.0,41.8702,42.0405,41.7984,42.0225,98344.0
2018-10-11 15:15:00,46.87,47.1,46.83,47.08,178616.0,42.0136,42.2197,41.9777,42.2018,178616.0
2018-10-11 15:20:00,47.09,47.09,46.98,47.08,137412.0,42.2108,42.2108,42.1122,42.2018,137412.0
2018-10-11 15:25:00,47.09,47.09,46.95,46.97,117843.0,42.2108,42.2108,42.0853,42.1032,117843.0
2018-10-11 15:30:00,46.97,47.03,46.92,46.96,112704.0,42.1032,42.157,42.0584,42.0942,112704.0
2018-10-11 15:35:00,46.95,46.99,46.81,46.92,119863.0,42.0853,42.1211,41.9598,42.0584,119863.0
2018-10-11 15:40:00,46.91,46.93,46.81,46.82,110754.0,42.0494,42.0674,41.9598,41.9688,110754.0
2018-10-11 15:45:00,46.82,46.85,46.67,46.69,183254.0,41.9688,41.9956,41.8343,41.8522,183254.0
2018-10-11 15:50:00,46.69,46.81,46.65,46.76,161349.0,41.8522,41.9598,41.8164,41.915,161349.0
2018-10-11 15:55:00,46.76,46.78,46.66,46.66,456199.0,41.915,41.9329,41.8253,41.8253,456199.0
2018-10-12 09:30:00,47.47,47.54,47.28,47.3,119961.0,42.5514,42.6142,42.3811,42.399,119961.0
2018-10-12 09:35:00,47.29,47.45,47.19,47.19,157736.0,42.3901,42.5335,42.3004,42.3004,157736.0
2018-10-12 09:40:00,47.19,47.46,47.19,47.36,168297.0,42.3004,42.5424,42.3004,42.4528,168297.0
2018-10-12 09:45:00,47.37,47.49,47.36,47.47,118529.0,42.4618,42.5693,42.4528,42.5514,118529.0
2018-10-12 09:50:00,47.48,47.48,47.33,47.46,63220.0,42.5604,42.5604,42.4259,42.5424,63220.0
2018-10-12 09:55:00,47.47,47.72,47.47,47.71,190480.0,42.5514,42.7755,42.5514,42.7665,190480.0
2018-10-12 10:00:00,47.72,47.72,47.62,47.63,124545.0,42.7755,42.7755,42.6859,42.6948,124545.0
2018-10-12 10:05:00,47.63,47.67,47.56,47.67,95466.0,42.6948,42.7307,42.6321,42.7307,95466.0
2018-10-12 10:10:00,47.67,47.67,47.54,47.56,82168.0,42.7307,42.7307,42.6142,42.6321,82168.0
2018-10-12 10:15:00,47.55,47.56,47.49,47.52,282958.0,42.6231,42.6321,42.5693,42.5962,282958.0
2018-10-12 10:20:00,47.51,47.59,47.47,47.56,32124.0,42.5873,42.659,42.5514,42.6321,32124.0
2018-10-12 10:25:00,47.56,47.57,47.49,47.49,77454.0,42.6321,42.641,42.5693,42.5693,77454.0
2018-10-12 10:30:00,47.48,47.59,47.48,47.56,103034.0,42.5604,42.659,42.5604,42.6321,103034.0
2018-10-12 10:35:00,47.57,47.65,47.57,47.59,97094.0,42.641,42.7128,42.641,42.659,97094.0
2018-10-12 10:40:00,47.59,47.63,47.54,47.6,30741.0,42.659,42.6948,42.6142,42.6679,30741.0
2018-10-12 10:45:00,47.61,47.61,47.52,47.53,22015.0,42.6769,42.6769,42.5962,42.6052,22015.0
2018-10-12 10:50:00,47.53,47.69,47.53,47.68,47534.0,42.6052,42.7486,42.6052,42.7396,47534.0
2018-10-12 10:55:00,47.69,47.69,47.58,47.59,199395.0,42.7486,42.7486,42.65,42.659,199395.0
2018-10-12 11:00:00,47.59,47.66,47.51,47.51,384713.0,42.659,42.7217,42.5873,42.5873,384713.0
2018-10-12 11:05:00,47.5,47.6,47.48,47.59,27817.0,42.5783,42.6679,42.5604,42.659,27817.0
2018-10-12 11:10:00,47.59,47.64,47.56,47.63,86010.0,42.659,42.7038,42.6321,42.6948,86010.0
2018-10-12 11:15:00,47.63,47.66,47.56,47.57,40907.0,42.6948,42.7217,42.6321,42.641,40907.0
2018-10-12 11:20:00,47.57,47.62,47.56,47.57,26124.0,42.641,42.6859,42.6321,42.641,26124.0
2018-10-12 11:25:00,47.57,47.58,47.42,47.46,86645.0,42.641,42.65,42.5066,42.5424,86645.0
2018-10-12 11:30:00,47.45,47.56,47.44,47.56,142508.0,42.5335,42.6321,42.5245,42.6321,142508.0
2018-10-12 11:35:00,47.55,47.55,47.48,47.48,42029.0,42.6231,42.6231,42.5604,42.5604,42029.0
2018-10-12 11:40:00,47.47,47.48,47.4,47.41,66801.0,42.5514,42.5604,42.4887,42.4976,66801.0
2018-10-12 11:45:00,47.41,47.48,47.36,47.48,50495.0,42.4976,42.5604,42.4528,42.5604,50495.0
2018-10-12 11:50:00,47.49,47.52,47.45,47.46,61686.0,42.5693,42.5962,42.5335,42.5424,61686.0
2018-10-12 11:55:00,47.46,47.55,47.45,47.5,99163.0,42.5424,42.6231,42.5335,42.5783,99163.0
2018-10-12 12:00:00,47.5,47.51,47.31,47.32,178120.0,42.5783,42.5873,42.408,42.4169,178120.0
2018-10-12 12:05:00,47.32,47.35,47.25,47.3,133490.0,42.4169,42.4438,42.3542,42.399,133490.0
2018-10-12 12:10:00,47.3,47.33,47.24,47.28,115457.0,42.399,42.4259,42.3452,42.3811,115457.0
2018-10-12 12:15:00,47.28,47.28,47.17,47.19,173258.0,42.3811,42.3811,42.2825,42.3004,173258.0
2018-10-12 12:20:00,47.18,47.24,47.15,47.22,80512.0,42.2915,42.3452,42.2646,42.3273,80512.0
2018-10-12 12:25:00,47.22,47.23,47.05,47.11,166878.0,42.3273,42.3363,42.1749,42.2287,166878.0
2018-10-12 12:30:00,47.1,47.12,47.06,47.07,139974.0,42.2197,42.2377,42.1839,42.1929,139974.0
2018-10-12 12:35:00,47.06,47.06,46.93,46.93,106583.0,42.1839,42.1839,42.0674,42.0674,106583.0
2018-10-12 12:40:00,46.94,46.99,46.9,46.91,128859.0,42.0763,42.1211,42.0405,42.0494,128859.0
2018-10-12 12:45:00,46.91,46.94,46.82,46.82,131312.0,42.0494,42.0763,41.9688,41.9688,131312.0
2018-10-12 12:50:00,46.81,46.94,46.8,46.94,46521.0,41.9598,42.0763,41.9508,42.0763,46521.0
2018-10-12 12:55:00,46.92,47.07,46.92,47.03,77106.0,42.0584,42.1929,42.0584,42.157,77106.0
2018-10-12 13:00:00,47.02,47.15,46.99,47.15,29660.0,42.148,42.2646,42.1211,42.2646,29660.0
2018-10-12 13:05:00,47.16,47.19,47.12,47.16,49953.0,42.2735,42.3004,42.2377,42.2735,49953.0
2018-10-12 13:10:00,47.16,47.21,47.04,47.05,44901.0,42.2735,42.3183,42.166,42.1749,44901.0
2018-10-12 13:15:00,47.06,47.09,46.99,47.05,52587.0,42.1839,42.2108,42.1211,42.1749,52587.0
2018-10-12 13:20:00,47.05,47.14,47.05,47.13,29983.0,42.1749,42.2556,42.1749,42.2466,29983.0
2018-10-12 13:25:00,47.13,47.17,47.02,47.03,82058.0,42.2466,42.2825,42.148,42.157,82058.0
2018-10-12 13:30:00,47.03,47.03,46.96,46.99,74066.0,42.157,42.157,42.0942,42.1211,74066.0
2018-10-12 13:35:00,46.99,47.0,46.91,47.0,24614.0,42.1211,42.1301,42.0494,42.1301,24614.0
2018-10-12 13:40:00,47.01,47.07,46.96,47.05,20065.0,42.1391,42.1929,42.0942,42.1749,20065.0
2018-10-12 13:45:00,47.05,47.16,47.05,47.14,20113.0,42.1749,42.2735,42.1749,42.2556,20113.0
2018-10-12 13:50:00,47.14,47.19,47.11,47.18,68371.0,42.2556,42.3004,42.2287,42.2915,68371.0
2018-10-12 13:55:00,47.17,47.19,47.12,47.12,20114.0,42.2825,42.3004,42.2377,42.2377,20114.0
2018-10-12 14:00:00,47.13,47.15,46.98,47.01,30060.0,42.2466,42.2646,42.1122,42.1391,30060.0
2018-10-12 14:05:00,47.0,47.05,46.93,46.96,25251.0,42.1301,42.1749,42.0674,42.0942,25251.0
2018-10-12 14:10:00,46.95,46.95,46.85,46.85,27748.0,42.0853,42.0853,41.9956,41.9956,27748.0
2018-10-12 14:15:00,46.85,46.98,46.84,46.96,21835.0,41.9956,42.1122,41.9867,42.0942,21835.0
2018-10-12 14:20:00,46.98,46.98,46.84,46.91,147230.0,42.1122,42.1122,41.9867,42.0494,147230.0
2018-10-12 14:25:00,46.91,47.08,46.9,47.06,252114.0,42.0494,42.2018,42.0405,42.1839,252114.0
2018-10-12 14:30:00,47.05,47.07,46.94,46.97,34999.0,42.1749,42.1929,42.0763,42.1032,34999.0
2018-10-12 14:35:00,46.98,47.03,46.97,47.0,92996.0,42.1122,42.157,42.1032,42.1301,92996.0
2018-10-12 14:40:00,47.0,47.03,46.96,46.99,42849.0,42.1301,42.157,42.0942,42.1211,42849.0
2018-10-12 14:45:00,46.99,47.03,46.96,46.99,22119.0,42.1211,42.157,42.0942,42.1211,22119.0
2018-10-12 14:50:00,46.99,47.15,46.99,47.14,116450.0,42.1211,42.2646,42.1211,42.2556,116450.0
2018-10-12 14:55:00,47.15,47.18,47.13,47.15,22562.0,42.2646,42.2915,42.2466,42.2646,22562.0
2018-10-12 15:00:00,47.15,47.18,47.07,47.14,140377.0,42.2646,42.2915,42.1929,42.2556,140377.0
2018-10-12 15:05:00,47.14,47.27,47.14,47.26,41317.0,42.2556,42.3721,42.2556,42.3632,41317.0
2018-10-12 15:10:00,47.27,47.33,47.26,47.31,164995.0,42.3721,42.4259,42.3632,42.408,164995.0
2018-10-12 15:15:00,47.3,47.3,47.2,47.22,26726.0,42.399,42.399,42.3094,42.3273,26726.0
2018-10-12 15:20:00,47.22,47.28,47.22,47.27,28874.0,42.3273,42.3811,42.3273,42.3721,28874.0
2018-10-12 15:25:00,47.27,47.42,47.27,47.41,307916.0,42.3721,42.5066,42.3721,42.4976,307916.0
2018-10-12 15:30:00,47.41,47.44,47.33,47.43,108146.0,42.4976,42.5245,42.4259,42.5156,108146.0
2018-10-12 15:35:00,47.44,47.44,47.3,47.32,107697.0,42.5245,42.5245,42.399,42.4169,107697.0
2018-10-12 15:40:00,47.33,47.45,47.32,47.45,70608.0,42.4259,42.5335,42.4169,42.5335,70608.0
2018-10-12 15:45:00,47.45,47.48,47.39,47.46,101648.0,42.5335,42.5604,42.4797,42.5424,101648.0
2018-10-12 15:50:00,47.47,47.5,47.43,47.46,168265.0,42.5514,42.5783,42.5156,42.5424,168265.0
2018-10-12 15:55:00,47.46,47.51,47.42,47.42,470566.0,42.5424,42.5873,42.5066,42.5066,470566.0
2018-10-15 09:30:00,47.31,47.55,47.18,47.41,70486.0,42.408,42.6231,42.2915,42.4976,70486.0
2018-10-15 09:35:00,47.4,47.51,47.31,47.31,122941.0,42.4887,42.5873,42.408,42.408,122941.0
2018-10-15 09:40:00,47.31,47.5,47.28,47.44,93422.0,42.408,42.5783,42.3811,42.5245,93422.0
2018-10-15 09:45:00,47.45,47.54,47.44,47.45,64794.0,42.5335,42.6142,42.5245,42.5335,64794.0
2018-10-15 09:50:00,47.45,47.56,47.45,47.48,66140.0,42.5335,42.6321,42.5335,42.5604,66140.0
2018-10-15 09:55:00,47.48,47.49,47.34,47.35,97242.0,42.5604,42.5693,42.4349,42.4438,97242.0
2018-10-15 10:00:00,47.36,47.43,47.3,47.34,121519.0,42.4528,42.5156,42.399,42.4349,121519.0
2018-10-15 10:05:00,47.34,47.38,47.24,47.24,126921.0,42.4349,42.4707,42.3452,42.3452,126921.0
2018-10-15 10:10:00,47.24,47.31,47.18,47.18,114012.0,42.3452,42.408,42.2915,42.2915,114012.0
2018-10-15 10:15:00,47.2,47.24,47.12,47.12,80341.0,42.3094,42.3452,42.2377,42.2377,80341.0
2018-10-15 10:20:00,47.14,47.29,47.14,47.28,40489.0,42.2556,42.3901,42.2556,42.3811,40489.0
2018-10-15 10:25:00,47.28,47.32,47.27,47.28,33715.0,42.3811,42.4169,42.3721,42.3811,33715.0
2018-10-15 10:30:00,47.28,47.4,47.26,47.4,58543.0,42.3811,42.4887,42.3632,42.4887,58543.0
2018-10-15 10:35:00,47.39,47.42,47.35,47.38,40921.0,42.4797,42.5066,42.4438,42.4707,40921.0
2018-10-15 10:40:00,47.38,47.4,47.23,47.23,37372.0,42.4707,42.4887,42.3363,42.3363,37372.0
2018-10-15 10:45:00,47.23,47.27,47.19,47.23,48526.0,42.3363,42.3721,42.3004,42.3363,48526.0
2018-10-15 10:50:00,47.23,47.33,47.2,47.3,37400.0,42.3363,42.4259,42.3094,42.399,37400.0
2018-10-15 10:55:00,47.3,47.37,47.29,47.33,21224.0,42.399,42.4618,42.3901,42.4259,21224.0
2018-10-15 11:00:00,47.33,47.38,47.28,47.29,26000.0,42.4259,42.4707,42.3811,42.3901,26000.0
2018-10-15 11:05:00,47.29,47.38,47.28,47.37,21525.0,42.3901,42.4707,42.3811,42.4618,21525.0
2018-10-15 11:10:00,47.37,47.45,47.36,47.43,33000.0,42.4618,42.5335,42.4528,42.5156,33000.0
2018-10-15 11:15:00,47.44,47.5,47.41,47.41,29364.0,42.5245,42.5783,42.4976,42.4976,29364.0
2018-10-15 11:20:00,47.41,47.52,47.41,47.5,59689.0,42.4976,42.5962,42.4976,42.5783,59689.0
2018-10-15 11:25:00,47.51,47.62,47.46,47.6,58268.0,42.5873,42.6859,42.5424,42.6679,58268.0
2018-10-15 11:30:00,47.61,47.64,47.51,47.54,50829.0,42.6769,42.7038,42.5873,42.6142,50829.0
2018-10-15 11:35:00,47.54,47.6,47.52,47.55,60876.0,42.6142,42.6679,42.5962,42.6231,60876.0
2018-10-15 11:40:00,47.55,47.59,47.51,47.59,26165.0,42.6231,42.659,42.5873,42.659,26165.0
2018-10-15 11:45:00,47.59,47.64,47.51,47.51,32752.0,42.659,42.7038,42.5873,42.5873,32752.0
2018-10-15 11:50:00,47.52,47.55,47.44,47.44,19373.0,42.5962,42.6231,42.5245,42.5245,19373.0
2018-10-15 11:55:00,47.45,47.49,47.37,47.39,31524.0,42.5335,42.5693,42.4618,42.4797,31524.0
2018-10-15 12:00:00,47.39,47.39,47.34,47.38,59444.0,42.4797,42.4797,42.4349,42.4707,59444.0
2018-10-15 12:05:00,47.38,47.38,47.35,47.37,32235.0,42.4707,42.4707,42.4438,42.4618,32235.0
2018-10-15 12:10:00,47.37,47.37,47.32,47.34,26562.0,42.4618,42.4618,42.4169,42.4349,26562.0
2018-10-15 12:15:00,47.34,47.43,47.32,47.42,31222.0,42.4349,42.5156,42.4169,42.5066,31222.0
2018-10-15 12:20:00,47.43,47.49,47.41,47.48,22543.0,42.5156,42.5693,42.4976,42.5604,22543.0
2018-10-15 12:25:00,47.48,47.52,47.46,47.47,68369.0,42.5604,42.5962,42.5424,42.5514,68369.0
2018-10-15 12:30:00,47.48,47.57,47.46,47.57,85475.0,42.5604,42.641,42.5424,42.641,85475.0
2018-10-15 12:35:00,47.58,47.58,47.53,47.54,20285.0,42.65,42.65,42.6052,42.6142,20285.0
2018-10-15 12:40:00,47.54,47.55,47.46,47.47,35777.0,42.6142,42.6231,42.5424,42.5514,35777.0
2018-10-15 12:45:00,47.48,47.56,47.47,47.55,40055.0,42.5604,42.6321,42.5514,42.6231,40055.0
2018-10-15 12:50:00,47.55,47.6,47.54,47.54,26062.0,42.6231,42.6679,42.6142,42.6142,26062.0
2018-10-15 12:55:00,47.55,47.56,47.52,47.54,107431.0,42.6231,42.6321,42.5962,42.6142,107431.0
2018-10-15 13:00:00,47.54,47.64,47.53,47.64,63717.0,42.6142,42.7038,42.6052,42.7038,63717.0
2018-10-15 13:05:00,47.64,47.67,47.62,47.62,22071.0,42.7038,42.7307,42.6859,42.6859,22071.0
2018-10-15 13:10:00,47.62,47.62,47.57,47.59,16523.0,42.6859,42.6859,42.641,42.659,16523.0
2018-10-15 13:15:00,47.59,47.59,47.54,47.55,25025.0,42.659,42.659,42.6142,42.6231,25025.0
2018-10-15 13:20:00,47.55,47.56,47.42,47.42,119129.0,42.6231,42.6321,42.5066,42.5066,119129.0
2018-10-15 13:25:00,47.41,47.5,47.41,47.5,129290.0,42.4976,42.5783,42.4976,42.5783,129290.0
2018-10-15 13:30:00,47.5,47.62,47.48,47.6,38066.0,42.5783,42.6859,42.5604,42.6679,38066.0
2018-10-15 13:35:00,47.59,47.61,47.57,47.59,44816.0,42.659,42.6769,42.641,42.659,44816.0
2018-10-15 13:40:00,47.59,47.68,47.58,47.65,146453.0,42.659,42.7396,42.65,42.7128,146453.0
2018-10-15 13:45:00,47.65,47.69,47.62,47.69,31463.0,42.7128,42.7486,42.6859,42.7486,31463.0
2018-10-15 13:50:00,47.69,47.7,47.63,47.66,19047.0,42.7486,42.7576,42.6948,42.7217,19047.0
2018-10-15 13:55:00,47.66,47.76,47.64,47.72,74666.0,42.7217,42.8114,42.7038,42.7755,74666.0
2018-10-15 14:00:00,47.73,47.73,47.63,47.67,23179.0,42.7845,42.7845,42.6948,42.7307,23179.0
2018-10-15 14:05:00,47.66,47.68,47.61,47.66,18609.0,42.7217,42.7396,42.6769,42.7217,18609.0
2018-10-15 14:10:00,47.65,47.67,47.59,47.59,29055.0,42.7128,42.7307,42.659,42.659,29055.0
2018-10-15 14:15:00,47.59,47.64,47.58,47.62,11455.0,42.659,42.7038,42.65,42.6859,11455.0
2018-10-15 14:20:00,47.62,47.66,47.61,47.62,30014.0,42.6859,42.7217,42.6769,42.6859,30014.0
2018-10-15 14:25:00,47.62,47.62,47.55,47.56,54563.0,42.6859,42.6859,42.6231,42.6321,54563.0
2018-10-15 14:30:00,47.57,47.62,47.54,47.62,99091.0,42.641,42.6859,42.6142,42.6859,99091.0
2018-10-15 14:35:00,47.62,47.65,47.59,47.62,21370.0,42.6859,42.7128,42.659,42.6859,21370.0
2018-10-15 14:40:00,47.63,47.69,47.62,47.69,22566.0,42.6948,42.7486,42.6859,42.7486,22566.0
2018-10-15 14:45:00,47.69,47.7,47.64,47.69,25360.0,42.7486,42.7576,42.7038,42.7486,25360.0
2018-10-15 14:50:00,47.7,47.79,47.69,47.79,246450.0,42.7576,42.8382,42.7486,42.8382,246450.0
2018-10-15 14:55:00,47.79,47.8,47.75,47.77,114469.0,42.8382,42.8472,42.8024,42.8203,114469.0
2018-10-15 15:00:00,47.78,47.82,47.76,47.81,33295.0,42.8293,42.8651,42.8114,42.8562,33295.0
2018-10-15 15:05:00,47.8,47.86,47.75,47.76,149746.0,42.8472,42.901,42.8024,42.8114,149746.0
2018-10-15 15:10:00,47.76,47.77,47.7,47.72,100703.0,42.8114,42.8203,42.7576,42.7755,100703.0
2018-10-15 15:15:00,47.72,47.76,47.7,47.7,127762.0,42.7755,42.8114,42.7576,42.7576,127762.0
2018-10-15 15:20:00,47.7,47.72,47.67,47.71,65018.0,42.7576,42.7755,42.7307,42.7665,65018.0
2018-10-15 15:25:00,47.71,47.75,47.65,47.66,117464.0,42.7665,42.8024,42.7128,42.7217,117464.0
2018-10-15 15:30:00,47.66,47.68,47.61,47.64,126628.0,42.7217,42.7396,42.6769,42.7038,126628.0
2018-10-15 15:35:00,47.64,47.68,47.59,47.66,203996.0,42.7038,42.7396,42.659,42.7217,203996.0
2018-10-15 15:40:00,47.66,47.74,47.64,47.66,119782.0,42.7217,42.7934,42.7038,42.7217,119782.0
2018-10-15 15:45:00,47.66,47.69,47.59,47.64,231930.0,42.7217,42.7486,42.659,42.7038,231930.0
2018-10-15 15:50:00,47.64,47.65,47.55,47.59,175424.0,42.7038,42.7128,42.6231,42.659,175424.0
2018-10-15 15:55:00,47.58,47.62,47.54,47.54,826812.0,42.65,42.6859,42.6142,42.6142,826812.0
2018-10-16 09:30:00,47.77,47.93,47.56,47.56,404381.0,42.8203,42.9637,42.6321,42.6321,404381.0
2018-10-16 09:35:00,47.56,47.62,47.45,47.51,129260.0,42.6321,42.6859,42.5335,42.5873,129260.0
2018-10-16 09:40:00,47.51,47.71,47.49,47.67,173065.0,42.5873,42.7665,42.5693,42.7307,173065.0
2018-10-16 09:45:00,47.67,47.68,47.47,47.48,116478.0,42.7307,42.7396,42.5514,42.5604,116478.0
2018-10-16 09:50:00,47.49,47.49,47.37,47.46,178840.0,42.5693,42.5693,42.4618,42.5424,178840.0
2018-10-16 09:55:00,47.47,47.57,47.46,47.56,133854.0,42.5514,42.641,42.5424,42.6321,133854.0
2018-10-16 10:00:00,47.56,47.67,47.54,47.6,70157.0,42.6321,42.7307,42.6142,42.6679,70157.0
2018-10-16 10:05:00,47.61,47.62,47.54,47.56,64519.0,42.6769,42.6859,42.6142,42.6321,64519.0
2018-10-16 10:10:00,47.55,47.63,47.55,47.57,52042.0,42.6231,42.6948,42.6231,42.641,52042.0
2018-10-16 10:15:00,47.57,47.62,47.54,47.6,39178.0,42.641,42.6859,42.6142,42.6679,39178.0
2018-10-16 10:20:00,47.6,47.69,47.59,47.67,206152.0,42.6679,42.7486,42.659,42.7307,206152.0
2018-10-16 10:25:00,47.68,47.68,47.61,47.61,32650.0,42.7396,42.7396,42.6769,42.6769,32650.0
2018-10-16 10:30:00,47.61,47.62,47.51,47.52,57995.0,42.6769,42.6859,42.5873,42.5962,57995.0
2018-10-16 10:35:00,47.52,47.57,47.51,47.57,26206.0,42.5962,42.641,42.5873,42.641,26206.0
2018-10-16 10:40:00,47.58,47.63,47.56,47.58,30524.0,42.65,42.6948,42.6321,42.65,30524.0
2018-10-16 10:45:00,47.58,47.61,47.57,47.59,24868.0,42.65,42.6769,42.641,42.659,24868.0
2018-10-16 10:50:00,47.58,47.68,47.58,47.68,23262.0,42.65,42.7396,42.65,42.7396,23262.0
2018-10-16 10:55:00,47.69,47.73,47.66,47.73,23642.0,42.7486,42.7845,42.7217,42.7845,23642.0
2018-10-16 11:00:00,47.72,47.73,47.63,47.67,46900.0,42.7755,42.7845,42.6948,42.7307,46900.0
2018-10-16 11:05:00,47.67,47.71,47.65,47.7,20107.0,42.7307,42.7665,42.7128,42.7576,20107.0
2018-10-16 11:10:00,47.69,47.79,47.69,47.79,32282.0,42.7486,42.8382,42.7486,42.8382,32282.0
2018-10-16 11:15:00,47.8,47.81,47.76,47.76,28400.0,42.8472,42.8562,42.8114,42.8114,28400.0
2018-10-16 11:20:00,47.77,47.79,47.73,47.78,25318.0,42.8203,42.8382,42.7845,42.8293,25318.0
2018-10-16 11:25:00,47.79,47.79,47.73,47.79,129986.0,42.8382,42.8382,42.7845,42.8382,129986.0
2018-10-16 11:30:00,47.79,47.82,47.76,47.82,26817.0,42.8382,42.8651,42.8114,42.8651,26817.0
2018-10-16 11:35:00,47.82,47.84,47.79,47.83,30617.0,42.8651,42.8831,42.8382,42.8741,30617.0
2018-10-16 11:40:00,47.83,47.84,47.8,47.84,20355.0,42.8741,42.8831,42.8472,42.8831,20355.0
2018-10-16 11:45:00,47.84,47.84,47.77,47.83,19255.0,42.8831,42.8831,42.8203,42.8741,19255.0
2018-10-16 11:50:00,47.82,47.84,47.79,47.84,19285.0,42.8651,42.8831,42.8382,42.8831,19285.0
2018-10-16 11:55:00,47.84,47.86,47.82,47.86,15881.0,42.8831,42.901,42.8651,42.901,15881.0
2018-10-16 12:00:00,47.86,47.89,47.84,47.89,42537.0,42.901,42.9279,42.8831,42.9279,42537.0
2018-10-16 12:05:00,47.89,47.94,47.87,47.94,69987.0,42.9279,42.9727,42.91,42.9727,69987.0
2018-10-16 12:10:00,47.93,47.93,47.9,47.91,28430.0,42.9637,42.9637,42.9369,42.9458,28430.0
2018-10-16 12:15:00,47.91,47.98,47.91,47.97,98228.0,42.9458,43.0086,42.9458,42.9996,98228.0
2018-10-16 12:20:00,47.97,48.07,47.96,48.07,226685.0,42.9996,43.0892,42.9906,43.0892,226685.0
2018-10-16 12:25:00,48.07,48.08,48.0,48.08,252273.0,43.0892,43.0982,43.0265,43.0982,252273.0
2018-10-16 12:30:00,48.08,48.09,48.01,48.02,211057.0,43.0982,43.1072,43.0355,43.0444,211057.0
2018-10-16 12:35:00,48.02,48.08,48.02,48.06,204178.0,43.0444,43.0982,43.0444,43.0803,204178.0
2018-10-16 12:40:00,48.06,48.1,48.05,48.08,212585.0,43.0803,43.1161,43.0713,43.0982,212585.0
2018-10-16 12:45:00,48.07,48.12,48.05,48.09,173372.0,43.0892,43.1341,43.0713,43.1072,173372.0
2018-10-16 12:50:00,48.09,48.1,48.06,48.08,74462.0,43.1072,43.1161,43.0803,43.0982,74462.0
2018-10-16 12:55:00,48.08,48.09,48.04,48.08,77963.0,43.0982,43.1072,43.0623,43.0982,77963.0
2018-10-16 13:00:00,48.09,48.1,48.04,48.04,78527.0,43.1072,43.1161,43.0623,43.0623,78527.0
2018-10-16 13:05:00,48.05,48.07,48.03,48.06,67495.0,43.0713,43.0892,43.0534,43.0803,67495.0
2018-10-16 13:10:00,48.07,48.07,48.03,48.04,262361.0,43.0892,43.0892,43.0534,43.0623,262361.0
2018-10-16 13:15:00,48.04,48.05,48.0,48.01,425482.0,43.0623,43.0713,43.0265,43.0355,425482.0
2018-10-16 13:20:00,48.01,48.08,48.01,48.08,158366.0,43.0355,43.0982,43.0355,43.0982,158366.0
2018-10-16 13:25:00,48.08,48.08,48.02,48.04,150201.0,43.0982,43.0982,43.0444,43.0623,150201.0
2018-10-16 13:30:00,48.04,48.08,48.02,48.04,121026.0,43.0623,43.0982,43.0444,43.0623,121026.0
2018-10-16 13:35:00,48.04,48.11,48.03,48.11,41293.0,43.0623,43.1251,43.0534,43.1251,41293.0
2018-10-16 13:40:00,48.11,48.14,48.11,48.14,28236.0,43.1251,43.152,43.1251,43.152,28236.0
2018-10-16 13:45:00,48.14,48.16,48.14,48.16,38571.0,43.152,43.1699,43.152,43.1699,38571.0
2018-10-16 13:50:00,48.16,48.18,48.13,48.14,26505.0,43.1699,43.1878,43.143,43.152,26505.0
2018-10-16 13:55:00,48.14,48.19,48.12,48.19,45466.0,43.152,43.1968,43.1341,43.1968,45466.0
2018-10-16 14:00:00,48.19,48.22,48.19,48.22,83499.0,43.1968,43.2237,43.1968,43.2237,83499.0
2018-10-16 14:05:00,48.22,48.24,48.21,48.23,113525.0,43.2237,43.2416,43.2147,43.2327,113525.0
2018-10-16 14:10:00,48.24,48.26,48.18,48.19,121262.0,43.2416,43.2596,43.1878,43.1968,121262.0
2018-10-16 14:15:00,48.19,48.21,48.18,48.2,86950.0,43.1968,43.2147,43.1878,43.2058,86950.0
2018-10-16 14:20:00,48.21,48.22,48.18,48.2,108312.0,43.2147,43.2237,43.1878,43.2058,108312.0
2018-10-16 14:25:00,48.2,48.26,48.2,48.25,62065.0,43.2058,43.2596,43.2058,43.2506,62065.0
2018-10-16 14:30:00,48.25,48.26,48.22,48.22,111570.0,43.2506,43.2596,43.2237,43.2237,111570.0
2018-10-16 14:35:00,48.22,48.24,48.19,48.2,39680.0,43.2237,43.2416,43.1968,43.2058,39680.0
2018-10-16 14:40:00,48.2,48.24,48.2,48.23,22294.0,43.2058,43.2416,43.2058,43.2327,22294.0
2018-10-16 14:45:00,48.23,48.26,48.21,48.24,23174.0,43.2327,43.2596,43.2147,43.2416,23174.0
2018-10-16 14:50:00,48.24,48.25,48.21,48.23,22881.0,43.2416,43.2506,43.2147,43.2327,22881.0
2018-10-16 14:55:00,48.23,48.24,48.17,48.18,27375.0,43.2327,43.2416,43.1789,43.1878,27375.0
2018-10-16 15:00:00,48.18,48.18,48.09,48.1,160060.0,43.1878,43.1878,43.1072,43.1161,160060.0
2018-10-16 15:05:00,48.09,48.17,48.09,48.16,28208.0,43.1072,43.1789,43.1072,43.1699,28208.0
2018-10-16 15:10:00,48.15,48.22,48.14,48.21,19750.0,43.1609,43.2237,43.152,43.2147,19750.0
2018-10-16 15:15:00,48.2,48.23,48.18,48.23,24143.0,43.2058,43.2327,43.1878,43.2327,24143.0
2018-10-16 15:20:00,48.22,48.23,48.19,48.22,58538.0,43.2237,43.2327,43.1968,43.2237,58538.0
2018-10-16 15:25:00,48.22,48.24,48.2,48.23,21248.0,43.2237,43.2416,43.2058,43.2327,21248.0
2018-10-16 15:30:00,48.23,48.25,48.19,48.25,44372.0,43.2327,43.2506,43.1968,43.2506,44372.0
2018-10-16 15:35:00,48.25,48.31,48.25,48.31,50909.0,43.2506,43.3044,43.2506,43.3044,50909.0
2018-10-16 15:40:00,48.31,48.35,48.3,48.34,57776.0,43.3044,43.3402,43.2954,43.3313,57776.0
2018-10-16 15:45:00,48.35,48.4,48.33,48.39,165483.0,43.3402,43.385,43.3223,43.3761,165483.0
2018-10-16 15:50:00,48.4,48.42,48.38,48.41,231720.0,43.385,43.403,43.3671,43.394,231720.0
2018-10-16 15:55:00,48.41,48.42,48.33,48.38,642330.0,43.394,43.403,43.3223,43.3671,642330.0
2018-10-17 09:30:00,48.34,48.38,48.18,48.19,118175.0,43.3313,43.3671,43.1878,43.1968,118175.0
2018-10-17 09:35:00,48.18,48.18,47.93,47.95,240626.0,43.1878,43.1878,42.9637,42.9817,240626.0
2018-10-17 09:40:00,47.95,48.01,47.91,48.01,75998.0,42.9817,43.0355,42.9458,43.0355,75998.0
2018-10-17 09:45:00,48.02,48.03,47.88,47.88,109368.0,43.0444,43.0534,42.9189,42.9189,109368.0
2018-10-17 09:50:00,47.88,47.89,47.76,47.77,68975.0,42.9189,42.9279,42.8114,42.8203,68975.0
2018-10-17 09:55:00,47.8,47.8,47.69,47.69,46530.0,42.8472,42.8472,42.7486,42.7486,46530.0
2018-10-17 10:00:00,47.69,47.69,47.56,47.62,92347.0,42.7486,42.7486,42.6321,42.6859,92347.0
2018-10-17 10:05:00,47.62,47.74,47.62,47.73,49794.0,42.6859,42.7934,42.6859,42.7845,49794.0
2018-10-17 10:10:00,47.74,47.75,47.5,47.5,320473.0,42.7934,42.8024,42.5783,42.5783,320473.0
2018-10-17 10:15:00,47.5,47.5,47.38,47.4,43993.0,42.5783,42.5783,42.4707,42.4887,43993.0
2018-10-17 10:20:00,47.4,47.42,47.34,47.36,147868.0,42.4887,42.5066,42.4349,42.4528,147868.0
2018-10-17 10:25:00,47.35,47.47,47.35,47.46,95458.0,42.4438,42.5514,42.4438,42.5424,95458.0
2018-10-17 10:30:00,47.45,47.5,47.33,47.34,79743.0,42.5335,42.5783,42.4259,42.4349,79743.0
2018-10-17 10:35:00,47.33,47.37,47.21,47.22,248211.0,42.4259,42.4618,42.3183,42.3273,248211.0
2018-10-17 10:40:00,47.21,47.22,47.05,47.08,302189.0,42.3183,42.3273,42.1749,42.2018,302189.0
2018-10-17 10:45:00,47.07,47.16,47.03,47.15,71949.0,42.1929,42.2735,42.157,42.2646,71949.0
2018-10-17 10:50:00,47.15,47.23,47.11,47.22,96938.0,42.2646,42.3363,42.2287,42.3273,96938.0
2018-10-17 10:55:00,47.22,47.26,47.19,47.19,44519.0,42.3273,42.3632,42.3004,42.3004,44519.0
2018-10-17 11:00:00,47.19,47.27,47.19,47.23,33712.0,42.3004,42.3721,42.3004,42.3363,33712.0
2018-10-17 11:05:00,47.23,47.34,47.2,47.34,101049.0,42.3363,42.4349,42.3094,42.4349,101049.0
2018-10-17 11:10:00,47.33,47.34,47.26,47.3,29280.0,42.4259,42.4349,42.3632,42.399,29280.0
2018-10-17 11:15:00,47.3,47.35,47.26,47.34,91335.0,42.399,42.4438,42.3632,42.4349,91335.0
2018-10-17 11:20:00,47.32,47.36,47.3,47.34,38800.0,42.4169,42.4528,42.399,42.4349,38800.0
2018-10-17 11:25:00,47.33,47.38,47.29,47.38,46508.0,42.4259,42.4707,42.3901,42.4707,46508.0
2018-10-17 11:30:00,47.4,47.44,47.36,47.36,97832.0,42.4887,42.5245,42.4528,42.4528,97832.0
2018-10-17 11:35:00,47.36,47.39,47.27,47.28,85295.0,42.4528,42.4797,42.3721,42.3811,85295.0
2018-10-17 11:40:00,47.28,47.45,47.28,47.44,62208.0,42.3811,42.5335,42.3811,42.5245,62208.0
2018-10-17 11:45:00,47.44,47.48,47.43,47.44,45343.0,42.5245,42.5604,42.5156,42.5245,45343.0
2018-10-17 11:50:00,47.43,47.43,47.34,47.37,52534.0,42.5156,42.5156,42.4349,42.4618,52534.0
2018-10-17 11:55:00,47.37,47.46,47.34,47.45,36039.0,42.4618,42.5424,42.4349,42.5335,36039.0
2018-10-17 12:00:00,47.46,47.47,47.41,47.43,23968.0,42.5424,42.5514,42.4976,42.5156,23968.0
2018-10-17 12:05:00,47.42,47.51,47.4,47.49,58899.0,42.5066,42.5873,42.4887,42.5693,58899.0
2018-10-17 12:10:00,47.5,47.54,47.44,47.54,25600.0,42.5783,42.6142,42.5245,42.6142,25600.0
2018-10-17 12:15:00,47.54,47.65,47.54,47.65,55308.0,42.6142,42.7128,42.6142,42.7128,55308.0
2018-10-17 12:20:00,47.64,47.65,47.58,47.63,29139.0,42.7038,42.7128,42.65,42.6948,29139.0
2018-10-17 12:25:00,47.63,47.64,47.51,47.51,53550.0,42.6948,42.7038,42.5873,42.5873,53550.0
2018-10-17 12:30:00,47.52,47.53,47.48,47.52,80348.0,42.5962,42.6052,42.5604,42.5962,80348.0
2018-10-17 12:35:00,47.52,47.52,47.46,47.49,184222.0,42.5962,42.5962,42.5424,42.5693,184222.0
2018-10-17 12:40:00,47.48,47.57,47.48,47.54,79527.0,42.5604,42.641,42.5604,42.6142,79527.0
2018-10-17 12:45:00,47.54,47.55,47.38,47.39,48190.0,42.6142,42.6231,42.4707,42.4797,48190.0
2018-10-17 12:50:00,47.39,47.51,47.39,47.5,18000.0,42.4797,42.5873,42.4797,42.5783,18000.0
2018-10-17 12:55:00,47.5,47.55,47.49,47.55,44058.0,42.5783,42.6231,42.5693,42.6231,44058.0
2018-10-17 13:00:00,47.56,47.63,47.55,47.63,35251.0,42.6321,42.6948,42.6231,42.6948,35251.0
2018-10-17 13:05:00,47.63,47.66,47.6,47.61,52463.0,42.6948,42.7217,42.6679,42.6769,52463.0
2018-10-17 13:10:00,47.61,47.64,47.58,47.61,28973.0,42.6769,42.7038,42.65,42.6769,28973.0
2018-10-17 13:15:00,47.62,47.63,47.55,47.57,17077.0,42.6859,42.6948,42.6231,42.641,17077.0
2018-10-17 13:20:00,47.57,47.61,47.55,47.6,12361.0,42.641,42.6769,42.6231,42.6679,12361.0
2018-10-17 13:25:00,47.61,47.61,47.56,47.6,60946.0,42.6769,42.6769,42.6321,42.6679,60946.0
2018-10-17 13:30:00,47.61,47.64,47.57,47.62,14728.0,42.6769,42.7038,42.641,42.6859,14728.0
2018-10-17 13:35:00,47.62,47.66,47.58,47.66,19438.0,42.6859,42.7217,42.65,42.7217,19438.0
2018-10-17 13:40:00,47.66,47.67,47.64,47.66,7968.0,42.7217,42.7307,42.7038,42.7217,7968.0
2018-10-17 13:45:00,47.66,47.67,47.63,47.65,31362.0,42.7217,42.7307,42.6948,42.7128,31362.0
2018-10-17 13:50:00,47.65,47.67,47.63,47.67,89871.0,42.7128,42.7307,42.6948,42.7307,89871.0
2018-10-17 13:55:00,47.67,47.68,47.64,47.65,39038.0,42.7307,42.7396,42.7038,42.7128,39038.0
2018-10-17 14:00:00,47.65,47.65,47.59,47.65,16100.0,42.7128,42.7128,42.659,42.7128,16100.0
2018-10-17 14:05:00,47.66,47.74,47.66,47.69,15236.0,42.7217,42.7934,42.7217,42.7486,15236.0
2018-10-17 14:10:00,47.68,47.68,47.58,47.6,12952.0,42.7396,42.7396,42.65,42.6679,12952.0
2018-10-17 14:15:00,47.59,47.59,47.53,47.56,46762.0,42.659,42.659,42.6052,42.6321,46762.0
2018-10-17 14:20:00,47.55,47.55,47.47,47.52,23119.0,42.6231,42.6231,42.5514,42.5962,23119.0
2018-10-17 14:25:00,47.52,47.57,47.51,47.53,76478.0,42.5962,42.641,42.5873,42.6052,76478.0
2018-10-17 14:30:00,47.54,47.6,47.52,47.58,23514.0,42.6142,42.6679,42.5962,42.65,23514.0
2018-10-17 14:35:00,47.57,47.6,47.54,47.59,21550.0,42.641,42.6679,42.6142,42.659,21550.0
2018-10-17 14:40:00,47.59,47.66,47.59,47.66,20097.0,42.659,42.7217,42.659,42.7217,20097.0
2018-10-17 14:45:00,47.66,47.69,47.66,47.69,21917.0,42.7217,42.7486,42.7217,42.7486,21917.0
2018-10-17 14:50:00,47.69,47.75,47.67,47.74,23270.0,42.7486,42.8024,42.7307,42.7934,23270.0
2018-10-17 14:55:00,47.75,47.79,47.73,47.75,50994.0,42.8024,42.8382,42.7845,42.8024,50994.0
2018-10-17 15:00:00,47.75,47.75,47.71,47.72,33739.0,42.8024,42.8024,42.7665,42.7755,33739.0
2018-10-17 15:05:00,47.72,47.78,47.72,47.77,19419.0,42.7755,42.8293,42.7755,42.8203,19419.0
2018-10-17 15:10:00,47.77,47.77,47.72,47.72,38274.0,42.8203,42.8203,42.7755,42.7755,38274.0
2018-10-17 15:15:00,47.72,47.72,47.66,47.69,40988.0,42.7755,42.7755,42.7217,42.7486,40988.0
2018-10-17 15:20:00,47.69,47.7,47.66,47.69,60569.0,42.7486,42.7576,42.7217,42.7486,60569.0
2018-10-17 15:25:00,47.69,47.75,47.69,47.72,30404.0,42.7486,42.8024,42.7486,42.7755,30404.0
2018-10-17 15:30:00,47.71,47.74,47.64,47.68,39876.0,42.7665,42.7934,42.7038,42.7396,39876.0
2018-10-17 15:35:00,47.69,47.69,47.65,47.67,212726.0,42.7486,42.7486,42.7128,42.7307,212726.0
2018-10-17 15:40:00,47.66,47.67,47.58,47.62,154479.0,42.7217,42.7307,42.65,42.6859,154479.0
2018-10-17 15:45:00,47.62,47.67,47.59,47.64,121783.0,42.6859,42.7307,42.659,42.7038,121783.0
2018-10-17 15:50:00,47.64,47.69,47.63,47.65,286481.0,42.7038,42.7486,42.6948,42.7128,286481.0
2018-10-17 15:55:00,47.65,47.73,47.64,47.7,834870.0,42.7128,42.7845,42.7038,42.7576,834870.0
2018-10-18 09:30:00,47.55,47.55,47.33,47.36,86171.0,42.6231,42.6231,42.4259,42.4528,86171.0
2018-10-18 09:35:00,47.36,47.49,47.32,47.44,143608.0,42.4528,42.5693,42.4169,42.5245,143608.0
2018-10-18 09:40:00,47.46,47.59,47.4,47.58,38180.0,42.5424,42.659,42.4887,42.65,38180.0
2018-10-18 09:45:00,47.58,47.67,47.5,47.63,71470.0,42.65,42.7307,42.5783,42.6948,71470.0
2018-10-18 09:50:00,47.63,47.67,47.54,47.54,64479.0,42.6948,42.7307,42.6142,42.6142,64479.0
2018-10-18 09:55:00,47.54,47.54,47.43,47.43,56873.0,42.6142,42.6142,42.5156,42.5156,56873.0
2018-10-18 10:00:00,47.42,47.5,47.38,47.5,45713.0,42.5066,42.5783,42.4707,42.5783,45713.0
2018-10-18 10:05:00,47.5,47.51,47.39,47.4,69020.0,42.5783,42.5873,42.4797,42.4887,69020.0
2018-10-18 10:10:00,47.39,47.48,47.37,47.38,51382.0,42.4797,42.5604,42.4618,42.4707,51382.0
2018-10-18 10:15:00,47.4,47.53,47.39,47.53,21345.0,42.4887,42.6052,42.4797,42.6052,21345.0
2018-10-18 10:20:00,47.52,47.59,47.51,47.58,48969.0,42.5962,42.659,42.5873,42.65,48969.0
2018-10-18 10:25:00,47.59,47.62,47.53,47.56,17943.0,42.659,42.6859,42.6052,42.6321,17943.0
2018-10-18 10:30:00,47.57,47.62,47.54,47.58,27961.0,42.641,42.6859,42.6142,42.65,27961.0
2018-10-18 10:35:00,47.57,47.62,47.53,47.54,25920.0,42.641,42.6859,42.6052,42.6142,25920.0
2018-10-18 10:40:00,47.55,47.58,47.46,47.48,43990.0,42.6231,42.65,42.5424,42.5604,43990.0
2018-10-18 10:45:00,47.48,47.52,47.43,47.43,18614.0,42.5604,42.5962,42.5156,42.5156,18614.0
2018-10-18 10:50:00,47.44,47.48,47.41,47.44,40292.0,42.5245,42.5604,42.4976,42.5245,40292.0
2018-10-18 10:55:00,47.45,47.55,47.45,47.5,57518.0,42.5335,42.6231,42.5335,42.5783,57518.0
2018-10-18 11:00:00,47.51,47.52,47.39,47.41,36939.0,42.5873,42.5962,42.4797,42.4976,36939.0
2018-10-18 11:05:00,47.4,47.42,47.33,47.35,99427.0,42.4887,42.5066,42.4259,42.4438,99427.0
2018-10-18 11:10:00,47.36,47.43,47.36,47.37,44071.0,42.4528,42.5156,42.4528,42.4618,44071.0
2018-10-18 11:15:00,47.36,47.44,47.36,47.4,21995.0,42.4528,42.5245,42.4528,42.4887,21995.0
2018-10-18 11:20:00,47.4,47.4,47.27,47.28,22708.0,42.4887,42.4887,42.3721,42.3811,22708.0
2018-10-18 11:25:00,47.28,47.33,47.19,47.21,17699.0,42.3811,42.4259,42.3004,42.3183,17699.0
2018-10-18 11:30:00,47.21,47.21,47.08,47.09,53837.0,42.3183,42.3183,42.2018,42.2108,53837.0
2018-10-18 11:35:00,47.09,47.12,47.06,47.12,185364.0,42.2108,42.2377,42.1839,42.2377,185364.0
2018-10-18 11:40:00,47.13,47.13,47.05,47.09,38773.0,42.2466,42.2466,42.1749,42.2108,38773.0
2018-10-18 11:45:00,47.08,47.08,46.9,46.93,56596.0,42.2018,42.2018,42.0405,42.0674,56596.0
2018-10-18 11:50:00,46.93,47.0,46.86,47.0,57865.0,42.0674,42.1301,42.0046,42.1301,57865.0
2018-10-18 11:55:00,47.0,47.01,46.9,46.94,34749.0,42.1301,42.1391,42.0405,42.0763,34749.0
2018-10-18 12:00:00,46.93,47.01,46.91,46.98,187492.0,42.0674,42.1391,42.0494,42.1122,187492.0
2018-10-18 12:05:00,46.98,47.07,46.97,47.01,91643.0,42.1122,42.1929,42.1032,42.1391,91643.0
2018-10-18 12:10:00,47.01,47.03,46.96,46.97,55484.0,42.1391,42.157,42.0942,42.1032,55484.0
2018-10-18 12:15:00,46.97,46.98,46.9,46.94,48380.0,42.1032,42.1122,42.0405,42.0763,48380.0
2018-10-18 12:20:00,46.93,47.08,46.91,47.08,75224.0,42.0674,42.2018,42.0494,42.2018,75224.0
2018-10-18 12:25:00,47.08,47.12,47.06,47.08,40232.0,42.2018,42.2377,42.1839,42.2018,40232.0
2018-10-18 12:30:00,47.08,47.1,47.0,47.09,66977.0,42.2018,42.2197,42.1301,42.2108,66977.0
2018-10-18 12:35:00,47.09,47.11,47.02,47.1,24387.0,42.2108,42.2287,42.148,42.2197,24387.0
2018-10-18 12:40:00,47.11,47.18,47.1,47.15,158987.0,42.2287,42.2915,42.2197,42.2646,158987.0
2018-10-18 12:45:00,47.15,47.16,47.09,47.1,17526.0,42.2646,42.2735,42.2108,42.2197,17526.0
2018-10-18 12:50:00,47.1,47.11,47.04,47.05,20369.0,42.2197,42.2287,42.166,42.1749,20369.0
2018-10-18 12:55:00,47.05,47.08,47.03,47.03,18115.0,42.1749,42.2018,42.157,42.157,18115.0
2018-10-18 13:00:00,47.02,47.05,47.0,47.0,49511.0,42.148,42.1749,42.1301,42.1301,49511.0
2018-10-18 13:05:00,47.0,47.0,46.94,46.96,29423.0,42.1301,42.1301,42.0763,42.0942,29423.0
2018-10-18 13:10:00,46.94,46.95,46.85,46.86,14576.0,42.0763,42.0853,41.9956,42.0046,14576.0
2018-10-18 13:15:00,46.86,46.9,46.8,46.8,28643.0,42.0046,42.0405,41.9508,41.9508,28643.0
2018-10-18 13:20:00,46.81,46.84,46.75,46.77,26094.0,41.9598,41.9867,41.906,41.9239,26094.0
2018-10-18 13:25:00,46.76,46.84,46.74,46.81,37999.0,41.915,41.9867,41.897,41.9598,37999.0
2018-10-18 13:30:00,46.82,46.88,46.76,46.79,639584.0,41.9688,42.0225,41.915,41.9419,639584.0
2018-10-18 13:35:00,46.8,46.8,46.73,46.77,16100.0,41.9508,41.9508,41.8881,41.9239,16100.0
2018-10-18 13:40:00,46.76,46.76,46.5,46.56,656419.0,41.915,41.915,41.6819,41.7357,656419.0
2018-10-18 13:45:00,46.57,46.63,46.55,46.63,82236.0,41.7447,41.7984,41.7267,41.7984,82236.0
2018-10-18 13:50:00,46.63,46.64,46.59,46.61,111614.0,41.7984,41.8074,41.7626,41.7805,111614.0
2018-10-18 13:55:00,46.61,46.69,46.61,46.67,75297.0,41.7805,41.8522,41.7805,41.8343,75297.0
2018-10-18 14:00:00,46.67,46.76,46.64,46.72,73425.0,41.8343,41.915,41.8074,41.8791,73425.0
2018-10-18 14:05:00,46.72,46.82,46.69,46.77,70735.0,41.8791,41.9688,41.8522,41.9239,70735.0
2018-10-18 14:10:00,46.77,46.77,46.72,46.72,78607.0,41.9239,41.9239,41.8791,41.8791,78607.0
2018-10-18 14:15:00,46.71,46.75,46.68,46.69,184220.0,41.8702,41.906,41.8433,41.8522,184220.0
2018-10-18 14:20:00,46.69,46.84,46.68,46.84,75388.0,41.8522,41.9867,41.8433,41.9867,75388.0
2018-10-18 14:25:00,46.84,46.84,46.75,46.76,81604.0,41.9867,41.9867,41.906,41.915,81604.0
2018-10-18 14:30:00,46.76,46.77,46.69,46.74,241379.0,41.915,41.9239,41.8522,41.897,241379.0
2018-10-18 14:35:00,46.73,46.82,46.72,46.78,124985.0,41.8881,41.9688,41.8791,41.9329,124985.0
2018-10-18 14:40:00,46.78,46.89,46.77,46.88,102822.0,41.9329,42.0315,41.9239,42.0225,102822.0
2018-10-18 14:45:00,46.89,46.95,46.85,46.85,80928.0,42.0315,42.0853,41.9956,41.9956,80928.0
2018-10-18 14:50:00,46.85,46.95,46.85,46.93,67345.0,41.9956,42.0853,41.9956,42.0674,67345.0
2018-10-18 14:55:00,46.93,46.93,46.86,46.86,63345.0,42.0674,42.0674,42.0046,42.0046,63345.0
2018-10-18 15:00:00,46.86,46.89,46.79,46.79,116632.0,42.0046,42.0315,41.9419,41.9419,116632.0
2018-10-18 15:05:00,46.79,46.8,46.74,46.75,71093.0,41.9419,41.9508,41.897,41.906,71093.0
2018-10-18 15:10:00,46.75,46.76,46.69,46.7,225917.0,41.906,41.915,41.8522,41.8612,225917.0
2018-10-18 15:15:00,46.7,46.88,46.7,46.78,92495.0,41.8612,42.0225,41.8612,41.9329,92495.0
2018-10-18 15:20:00,46.78,46.87,46.76,46.84,174237.0,41.9329,42.0136,41.915,41.9867,174237.0
2018-10-18 15:25:00,46.83,46.87,46.81,46.85,67260.0,41.9777,42.0136,41.9598,41.9956,67260.0
2018-10-18 15:30:00,46.85,46.86,46.78,46.79,112317.0,41.9956,42.0046,41.9329,41.9419,112317.0
2018-10-18 15:35:00,46.79,46.87,46.76,46.86,102285.0,41.9419,42.0136,41.915,42.0046,102285.0
2018-10-18 15:40:00,46.87,46.92,46.84,46.86,113729.0,42.0136,42.0584,41.9867,42.0046,113729.0
2018-10-18 15:45:00,46.85,46.88,46.84,46.85,265702.0,41.9956,42.0225,41.9867,41.9956,265702.0
2018-10-18 15:50:00,46.85,46.89,46.82,46.86,244640.0,41.9956,42.0315,41.9688,42.0046,244640.0
2018-10-18 15:55:00,46.86,46.87,46.81,46.86,519101.0,42.0046,42.0136,41.9598,42.0046,519101.0
2018-10-19 09:30:00,47.1,47.1,46.71,46.72,99476.0,42.2197,42.2197,41.8702,41.8791,99476.0
2018-10-19 09:35:00,46.72,46.89,46.66,46.89,462397.0,41.8791,42.0315,41.8253,42.0315,462397.0
2018-10-19 09:40:00,46.89,46.98,46.84,46.96,584901.0,42.0315,42.1122,41.9867,42.0942,584901.0
2018-10-19 09:45:00,46.96,47.02,46.92,46.93,581598.0,42.0942,42.148,42.0584,42.0674,581598.0
2018-10-19 09:50:00,46.94,47.07,46.94,47.04,49656.0,42.0763,42.1929,42.0763,42.166,49656.0
2018-10-19 09:55:00,47.05,47.08,47.03,47.03,40781.0,42.1749,42.2018,42.157,42.157,40781.0
2018-10-19 10:00:00,47.04,47.11,46.98,47.11,45030.0,42.166,42.2287,42.1122,42.2287,45030.0
2018-10-19 10:05:00,47.11,47.15,47.08,47.14,66171.0,42.2287,42.2646,42.2018,42.2556,66171.0
2018-10-19 10:10:00,47.14,47.15,47.01,47.02,62481.0,42.2556,42.2646,42.1391,42.148,62481.0
2018-10-19 10:15:00,47.02,47.08,46.98,46.98,57404.0,42.148,42.2018,42.1122,42.1122,57404.0
2018-10-19 10:20:00,47.0,47.02,46.98,46.99,170922.0,42.1301,42.148,42.1122,42.1211,170922.0
2018-10-19 10:25:00,46.99,47.01,46.92,46.94,224090.0,42.1211,42.1391,42.0584,42.0763,224090.0
2018-10-19 10:30:00,46.93,46.94,46.88,46.93,231482.0,42.0674,42.0763,42.0225,42.0674,231482.0
2018-10-19 10:35:00,46.93,46.93,46.83,46.85,270326.0,42.0674,42.0674,41.9777,41.9956,270326.0
2018-10-19 10:40:00,46.84,46.85,46.76,46.82,202599.0,41.9867,41.9956,41.915,41.9688,202599.0
2018-10-19 10:45:00,46.82,46.84,46.73,46.74,90412.0,41.9688,41.9867,41.8881,41.897,90412.0
2018-10-19 10:50:00,46.73,46.79,46.67,46.72,284375.0,41.8881,41.9419,41.8343,41.8791,284375.0
2018-10-19 10:55:00,46.73,46.78,46.72,46.78,145846.0,41.8881,41.9329,41.8791,41.9329,145846.0
2018-10-19 11:00:00,46.78,46.85,46.76,46.76,70124.0,41.9329,41.9956,41.915,41.915,70124.0
2018-10-19 11:05:00,46.76,46.86,46.76,46.84,83420.0,41.915,42.0046,41.915,41.9867,83420.0
2018-10-19 11:10:00,46.84,46.89,46.81,46.86,84175.0,41.9867,42.0315,41.9598,42.0046,84175.0
2018-10-19 11:15:00,46.86,46.9,46.8,46.82,191576.0,42.0046,42.0405,41.9508,41.9688,191576.0
2018-10-19 11:20:00,46.81,46.82,46.73,46.73,96680.0,41.9598,41.9688,41.8881,41.8881,96680.0
2018-10-19 11:25:00,46.73,46.76,46.71,46.71,23607.0,41.8881,41.915,41.8702,41.8702,23607.0
2018-10-19 11:30:00,46.71,46.74,46.64,46.67,126775.0,41.8702,41.897,41.8074,41.8343,126775.0
2018-10-19 11:35:00,46.67,46.67,46.59,46.62,68542.0,41.8343,41.8343,41.7626,41.7895,68542.0
2018-10-19 11:40:00,46.62,46.65,46.6,46.62,32934.0,41.7895,41.8164,41.7716,41.7895,32934.0
2018-10-19 11:45:00,46.63,46.67,46.63,46.66,33150.0,41.7984,41.8343,41.7984,41.8253,33150.0
2018-10-19 11:50:00,46.66,46.71,46.61,46.61,56303.0,41.8253,41.8702,41.7805,41.7805,56303.0
2018-10-19 11:55:00,46.61,46.75,46.61,46.74,88122.0,41.7805,41.906,41.7805,41.897,88122.0
2018-10-19 12:00:00,46.74,46.76,46.67,46.68,41364.0,41.897,41.915,41.8343,41.8433,41364.0
2018-10-19 12:05:00,46.68,46.73,46.64,46.64,49303.0,41.8433,41.8881,41.8074,41.8074,49303.0
2018-10-19 12:10:00,46.64,46.64,46.5,46.51,57997.0,41.8074,41.8074,41.6819,41.6909,57997.0
2018-10-19 12:15:00,46.51,46.54,46.42,46.46,40597.0,41.6909,41.7178,41.6102,41.6461,40597.0
2018-10-19 12:20:00,46.46,46.46,46.36,46.37,41769.0,41.6461,41.6461,41.5564,41.5654,41769.0
2018-10-19 12:25:00,46.36,46.36,46.29,46.32,96648.0,41.5564,41.5564,41.4937,41.5206,96648.0
2018-10-19 12:30:00,46.32,46.35,46.24,46.24,83047.0,41.5206,41.5475,41.4489,41.4489,83047.0
2018-10-19 12:35:00,46.25,46.28,46.21,46.24,49294.0,41.4578,41.4847,41.422,41.4489,49294.0
2018-10-19 12:40:00,46.23,46.27,46.18,46.25,54570.0,41.4399,41.4757,41.3951,41.4578,54570.0
2018-10-19 12:45:00,46.26,46.35,46.26,46.34,130968.0,41.4668,41.5475,41.4668,41.5385,130968.0
2018-10-19 12:50:00,46.33,46.39,46.27,46.39,39880.0,41.5295,41.5833,41.4757,41.5833,39880.0
2018-10-19 12:55:00,46.39,46.44,46.39,46.43,58387.0,41.5833,41.6281,41.5833,41.6192,58387.0
2018-10-19 13:00:00,46.42,46.42,46.34,46.36,32148.0,41.6102,41.6102,41.5385,41.5564,32148.0
2018-10-19 13:05:00,46.37,46.4,46.33,46.36,39917.0,41.5654,41.5923,41.5295,41.5564,39917.0
2018-10-19 13:10:00,46.36,46.51,46.35,46.5,38501.0,41.5564,41.6909,41.5475,41.6819,38501.0
2018-10-19 13:15:00,46.5,46.54,46.49,46.52,33770.0,41.6819,41.7178,41.6729,41.6998,33770.0
2018-10-19 13:20:00,46.52,46.54,46.5,46.52,39638.0,41.6998,41.7178,41.6819,41.6998,39638.0
2018-10-19 13:25:00,46.53,46.56,46.46,46.51,38953.0,41.7088,41.7357,41.6461,41.6909,38953.0
2018-10-19 13:30:00,46.5,46.54,46.47,46.51,40420.0,41.6819,41.7178,41.655,41.6909,40420.0
2018-10-19 13:35:00,46.51,46.54,46.49,46.5,31736.0,41.6909,41.7178,41.6729,41.6819,31736.0
2018-10-19 13:40:00,46.49,46.5,46.39,46.39,29570.0,41.6729,41.6819,41.5833,41.5833,29570.0
2018-10-19 13:45:00,46.39,46.4,46.36,46.38,35226.0,41.5833,41.5923,41.5564,41.5743,35226.0
2018-10-19 13:50:00,46.38,46.38,46.3,46.32,33480.0,41.5743,41.5743,41.5026,41.5206,33480.0
2018-10-19 13:55:00,46.32,46.35,46.31,46.31,34258.0,41.5206,41.5475,41.5116,41.5116,34258.0
2018-10-19 14:00:00,46.31,46.32,46.21,46.22,55259.0,41.5116,41.5206,41.422,41.4309,55259.0
2018-10-19 14:05:00,46.22,46.25,46.15,46.22,40921.0,41.4309,41.4578,41.3682,41.4309,40921.0
2018-10-19 14:10:00,46.22,46.26,46.19,46.21,54539.0,41.4309,41.4668,41.404,41.422,54539.0
2018-10-19 14:15:00,46.21,46.22,46.18,46.2,54487.0,41.422,41.4309,41.3951,41.413,54487.0
2018-10-19 14:20:00,46.2,46.36,46.17,46.35,51060.0,41.413,41.5564,41.3861,41.5475,51060.0
2018-10-19 14:25:00,46.35,46.38,46.33,46.37,61964.0,41.5475,41.5743,41.5295,41.5654,61964.0
2018-10-19 14:30:00,46.37,46.43,46.3,46.36,83418.0,41.5654,41.6192,41.5026,41.5564,83418.0
2018-10-19 14:35:00,46.37,46.43,46.36,46.39,28320.0,41.5654,41.6192,41.5564,41.5833,28320.0
2018-10-19 14:40:00,46.39,46.41,46.29,46.3,43245.0,41.5833,41.6012,41.4937,41.5026,43245.0
2018-10-19 14:45:00,46.3,46.38,46.29,46.38,53137.0,41.5026,41.5743,41.4937,41.5743,53137.0
2018-10-19 14:50:00,46.38,46.38,46.33,46.34,46263.0,41.5743,41.5743,41.5295,41.5385,46263.0
2018-10-19 14:55:00,46.33,46.35,46.27,46.27,56856.0,41.5295,41.5475,41.4757,41.4757,56856.0
2018-10-19 15:00:00,46.27,46.3,46.22,46.23,83492.0,41.4757,41.5026,41.4309,41.4399,83492.0
2018-10-19 15:05:00,46.23,46.25,46.2,46.22,46762.0,41.4399,41.4578,41.413,41.4309,46762.0
2018-10-19 15:10:00,46.22,46.26,46.2,46.2,94669.0,41.4309,41.4668,41.413,41.413,94669.0
2018-10-19 15:15:00,46.2,46.25,46.15,46.23,76100.0,41.413,41.4578,41.3682,41.4399,76100.0
2018-10-19 15:20:00,46.23,46.25,46.17,46.18,49572.0,41.4399,41.4578,41.3861,41.3951,49572.0
2018-10-19 15:25:00,46.19,46.28,46.18,46.28,104541.0,41.404,41.4847,41.3951,41.4847,104541.0
2018-10-19 15:30:00,46.28,46.29,46.24,46.26,125499.0,41.4847,41.4937,41.4489,41.4668,125499.0
2018-10-19 15:35:00,46.26,46.28,46.23,46.25,90973.0,41.4668,41.4847,41.4399,41.4578,90973.0
2018-10-19 15:40:00,46.24,46.26,46.22,46.26,91913.0,41.4489,41.4668,41.4309,41.4668,91913.0
2018-10-19 15:45:00,46.25,46.29,46.22,46.23,109671.0,41.4578,41.4937,41.4309,41.4399,109671.0
2018-10-19 15:50:00,46.23,46.28,46.22,46.26,274170.0,41.4399,41.4847,41.4309,41.4668,274170.0
2018-10-19 15:55:00,46.25,46.26,46.2,46.23,393555.0,41.4578,41.4668,41.413,41.4399,393555.0
2018-10-22 09:30:00,46.36,46.67,46.36,46.64,65852.0,41.5564,41.8343,41.5564,41.8074,65852.0
2018-10-22 09:35:00,46.62,46.7,46.5,46.6,117110.0,41.7895,41.8612,41.6819,41.7716,117110.0
2018-10-22 09:40:00,46.6,46.67,46.58,46.62,51278.0,41.7716,41.8343,41.7536,41.7895,51278.0
2018-10-22 09:45:00,46.62,46.76,46.54,46.75,109930.0,41.7895,41.915,41.7178,41.906,109930.0
2018-10-22 09:50:00,46.74,46.74,46.5,46.56,105594.0,41.897,41.897,41.6819,41.7357,105594.0
2018-10-22 09:55:00,46.56,46.58,46.44,46.54,187017.0,41.7357,41.7536,41.6281,41.7178,187017.0
2018-10-22 10:00:00,46.54,46.65,46.53,46.57,119864.0,41.7178,41.8164,41.7088,41.7447,119864.0
2018-10-22 10:05:00,46.57,46.58,46.49,46.55,93970.0,41.7447,41.7536,41.6729,41.7267,93970.0
2018-10-22 10:10:00,46.54,46.62,46.53,46.57,87531.0,41.7178,41.7895,41.7088,41.7447,87531.0
2018-10-22 10:15:00,46.58,46.58,46.47,46.51,240964.0,41.7536,41.7536,41.655,41.6909,240964.0
2018-10-22 10:20:00,46.51,46.53,46.45,46.46,299761.0,41.6909,41.7088,41.6371,41.6461,299761.0
2018-10-22 10:25:00,46.45,46.47,46.38,46.46,50625.0,41.6371,41.655,41.5743,41.6461,50625.0
2018-10-22 10:30:00,46.46,46.61,46.44,46.61,58240.0,41.6461,41.7805,41.6281,41.7805,58240.0
2018-10-22 10:35:00,46.59,46.63,46.53,46.59,34255.0,41.7626,41.7984,41.7088,41.7626,34255.0
2018-10-22 10:40:00,46.59,46.76,46.59,46.72,58461.0,41.7626,41.915,41.7626,41.8791,58461.0
2018-10-22 10:45:00,46.73,46.81,46.68,46.79,99167.0,41.8881,41.9598,41.8433,41.9419,99167.0
2018-10-22 10:50:00,46.79,46.86,46.54,46.77,340578.0,41.9419,42.0046,41.7178,41.9239,340578.0
2018-10-22 10:55:00,46.77,46.83,46.74,46.81,31122.0,41.9239,41.9777,41.897,41.9598,31122.0
2018-10-22 11:00:00,46.8,46.8,46.75,46.78,39740.0,41.9508,41.9508,41.906,41.9329,39740.0
2018-10-22 11:05:00,46.8,46.86,46.76,46.77,42147.0,41.9508,42.0046,41.915,41.9239,42147.0
2018-10-22 11:10:00,46.76,46.76,46.69,46.7,37693.0,41.915,41.915,41.8522,41.8612,37693.0
2018-10-22 11:15:00,46.7,46.8,46.7,46.8,30629.0,41.8612,41.9508,41.8612,41.9508,30629.0
2018-10-22 11:20:00,46.79,46.9,46.74,46.9,44549.0,41.9419,42.0405,41.897,42.0405,44549.0
2018-10-22 11:25:00,46.91,46.94,46.85,46.89,101609.0,42.0494,42.0763,41.9956,42.0315,101609.0
2018-10-22 11:30:00,46.9,46.9,46.8,46.8,50423.0,42.0405,42.0405,41.9508,41.9508,50423.0
2018-10-22 11:35:00,46.8,46.89,46.79,46.84,51279.0,41.9508,42.0315,41.9419,41.9867,51279.0
2018-10-22 11:40:00,46.84,46.84,46.77,46.82,39277.0,41.9867,41.9867,41.9239,41.9688,39277.0
2018-10-22 11:45:00,46.82,46.88,46.79,46.86,40931.0,41.9688,42.0225,41.9419,42.0046,40931.0
2018-10-22 11:50:00,46.85,46.85,46.7,46.71,79149.0,41.9956,41.9956,41.8612,41.8702,79149.0
2018-10-22 11:55:00,46.7,46.81,46.7,46.79,91109.0,41.8612,41.9598,41.8612,41.9419,91109.0
2018-10-22 12:00:00,46.79,46.84,46.75,46.76,31668.0,41.9419,41.9867,41.906,41.915,31668.0
2018-10-22 12:05:00,46.76,46.88,46.75,46.79,60508.0,41.915,42.0225,41.906,41.9419,60508.0
2018-10-22 12:10:00,46.79,46.81,46.69,46.69,59823.0,41.9419,41.9598,41.8522,41.8522,59823.0
2018-10-22 12:15:00,46.69,46.76,46.69,46.75,85518.0,41.8522,41.915,41.8522,41.906,85518.0
2018-10-22 12:20:00,46.75,46.77,46.71,46.71,67860.0,41.906,41.9239,41.8702,41.8702,67860.0
2018-10-22 12:25:00,46.72,46.75,46.68,46.74,51917.0,41.8791,41.906,41.8433,41.897,51917.0
2018-10-22 12:30:00,46.74,46.76,46.7,46.72,22115.0,41.897,41.915,41.8612,41.8791,22115.0
2018-10-22 12:35:00,46.73,46.76,46.7,46.72,46832.0,41.8881,41.915,41.8612,41.8791,46832.0
2018-10-22 12:40:00,46.72,46.78,46.72,46.76,25951.0,41.8791,41.9329,41.8791,41.915,25951.0
2018-10-22 12:45:00,46.76,46.79,46.74,46.74,17134.0,41.915,41.9419,41.897,41.897,17134.0
2018-10-22 12:50:00,46.73,46.81,46.73,46.79,24315.0,41.8881,41.9598,41.8881,41.9419,24315.0
2018-10-22 12:55:00,46.79,46.82,46.77,46.79,11399.0,41.9419,41.9688,41.9239,41.9419,11399.0
2018-10-22 13:00:00,46.79,46.81,46.74,46.74,48554.0,41.9419,41.9598,41.897,41.897,48554.0
2018-10-22 13:05:00,46.75,46.91,46.75,46.85,43985.0,41.906,42.0494,41.906,41.9956,43985.0
2018-10-22 13:10:00,46.86,46.87,46.8,46.87,36554.0,42.0046,42.0136,41.9508,42.0136,36554.0
2018-10-22 13:15:00,46.87,46.91,46.85,46.88,36348.0,42.0136,42.0494,41.9956,42.0225,36348.0
2018-10-22 13:20:00,46.89,46.91,46.79,46.8,26306.0,42.0315,42.0494,41.9419,41.9508,26306.0
2018-10-22 13:25:00,46.8,46.83,46.78,46.82,17820.0,41.9508,41.9777,41.9329,41.9688,17820.0
2018-10-22 13:30:00,46.81,46.88,46.8,46.87,22011.0,41.9598,42.0225,41.9508,42.0136,22011.0
2018-10-22 13:35:00,46.88,46.94,46.86,46.88,51536.0,42.0225,42.0763,42.0046,42.0225,51536.0
2018-10-22 13:40:00,46.88,46.95,46.87,46.94,79187.0,42.0225,42.0853,42.0136,42.0763,79187.0
2018-10-22 13:45:00,46.92,46.94,46.82,46.84,118911.0,42.0584,42.0763,41.9688,41.9867,118911.0
2018-10-22 13:50:00,46.84,46.84,46.78,46.8,45229.0,41.9867,41.9867,41.9329,41.9508,45229.0
2018-10-22 13:55:00,46.81,46.84,46.79,46.8,20386.0,41.9598,41.9867,41.9419,41.9508,20386.0
2018-10-22 14:00:00,46.79,46.82,46.78,46.79,19899.0,41.9419,41.9688,41.9329,41.9419,19899.0
2018-10-22 14:05:00,46.79,46.83,46.78,46.81,29867.0,41.9419,41.9777,41.9329,41.9598,29867.0
2018-10-22 14:10:00,46.82,46.85,46.76,46.77,42060.0,41.9688,41.9956,41.915,41.9239,42060.0
2018-10-22 14:15:00,46.76,46.79,46.72,46.73,26103.0,41.915,41.9419,41.8791,41.8881,26103.0
2018-10-22 14:20:00,46.73,46.76,46.7,46.7,19666.0,41.8881,41.915,41.8612,41.8612,19666.0
2018-10-22 14:25:00,46.7,46.74,46.7,46.73,18578.0,41.8612,41.897,41.8612,41.8881,18578.0
2018-10-22 14:30:00,46.72,46.77,46.71,46.73,47303.0,41.8791,41.9239,41.8702,41.8881,47303.0
2018-10-22 14:35:00,46.73,46.8,46.73,46.8,20533.0,41.8881,41.9508,41.8881,41.9508,20533.0
2018-10-22 14:40:00,46.8,46.81,46.76,46.79,23792.0,41.9508,41.9598,41.915,41.9419,23792.0
2018-10-22 14:45:00,46.79,46.88,46.78,46.87,30295.0,41.9419,42.0225,41.9329,42.0136,30295.0
2018-10-22 14:50:00,46.88,46.89,46.84,46.87,14905.0,42.0225,42.0315,41.9867,42.0136,14905.0
2018-10-22 14:55:00,46.88,46.92,46.87,46.89,32483.0,42.0225,42.0584,42.0136,42.0315,32483.0
2018-10-22 15:00:00,46.89,46.99,46.87,46.98,86448.0,42.0315,42.1211,42.0136,42.1122,86448.0
2018-10-22 15:05:00,46.98,47.0,46.95,46.97,61169.0,42.1122,42.1301,42.0853,42.1032,61169.0
2018-10-22 15:10:00,46.97,47.01,46.95,47.0,82799.0,42.1032,42.1391,42.0853,42.1301,82799.0
2018-10-22 15:15:00,47.0,47.0,46.92,46.93,70448.0,42.1301,42.1301,42.0584,42.0674,70448.0
2018-10-22 15:20:00,46.93,46.96,46.93,46.95,68075.0,42.0674,42.0942,42.0674,42.0853,68075.0
2018-10-22 15:25:00,46.95,46.97,46.92,46.97,76423.0,42.0853,42.1032,42.0584,42.1032,76423.0
2018-10-22 15:30:00,46.98,46.98,46.95,46.97,107924.0,42.1122,42.1122,42.0853,42.1032,107924.0
2018-10-22 15:35:00,46.97,47.02,46.91,46.91,150810.0,42.1032,42.148,42.0494,42.0494,150810.0
2018-10-22 15:40:00,46.91,46.93,46.87,46.88,113834.0,42.0494,42.0674,42.0136,42.0225,113834.0
2018-10-22 15:45:00,46.88,46.89,46.82,46.84,107946.0,42.0225,42.0315,41.9688,41.9867,107946.0
2018-10-22 15:50:00,46.84,46.86,46.79,46.8,155682.0,41.9867,42.0046,41.9419,41.9508,155682.0
2018-10-22 15:55:00,46.81,46.82,46.77,46.78,570543.0,41.9598,41.9688,41.9239,41.9329,570543.0
2018-10-23 09:30:00,46.16,46.29,46.03,46.27,169630.0,41.3771,41.4937,41.2606,41.4757,169630.0
2018-10-23 09:35:00,46.26,46.27,46.05,46.06,247345.0,41.4668,41.4757,41.2785,41.2875,247345.0
2018-10-23 09:40:00,46.05,46.14,46.01,46.01,186962.0,41.2785,41.3592,41.2427,41.2427,186962.0
2018-10-23 09:45:00,46.0,46.14,45.98,46.13,107846.0,41.2337,41.3592,41.2158,41.3502,107846.0
2018-10-23 09:50:00,46.13,46.15,46.05,46.09,77702.0,41.3502,41.3682,41.2785,41.3144,77702.0
2018-10-23 09:55:00,46.1,46.15,46.07,46.11,92488.0,41.3234,41.3682,41.2965,41.3323,92488.0
2018-10-23 10:00:00,46.11,46.16,45.9,45.9,123499.0,41.3323,41.3771,41.1441,41.1441,123499.0
2018-10-23 10:05:00,45.89,45.94,45.76,45.82,100685.0,41.1351,41.1799,41.0186,41.0724,100685.0
2018-10-23 10:10:00,45.82,45.86,45.68,45.68,75221.0,41.0724,41.1082,40.9469,40.9469,75221.0
2018-10-23 10:15:00,45.68,45.71,45.57,45.63,50067.0,40.9469,40.9738,40.8483,40.9021,50067.0
2018-10-23 10:20:00,45.65,45.71,45.6,45.64,54798.0,40.92,40.9738,40.8752,40.911,54798.0
2018-10-23 10:25:00,45.65,45.72,45.64,45.69,49204.0,40.92,40.9827,40.911,40.9558,49204.0
2018-10-23 10:30:00,45.68,45.7,45.61,45.63,60777.0,40.9469,40.9648,40.8841,40.9021,60777.0
2018-10-23 10:35:00,45.63,45.75,45.59,45.75,134524.0,40.9021,41.0096,40.8662,41.0096,134524.0
2018-10-23 10:40:00,45.75,45.84,45.71,45.77,40454.0,41.0096,41.0903,40.9738,41.0276,40454.0
2018-10-23 10:45:00,45.77,45.93,45.74,45.91,88518.0,41.0276,41.171,41.0007,41.153,88518.0
2018-10-23 10:50:00,45.9,45.95,45.88,45.9,39294.0,41.1441,41.1889,41.1262,41.1441,39294.0
2018-10-23 10:55:00,45.91,46.0,45.9,45.97,61953.0,41.153,41.2337,41.1441,41.2068,61953.0
2018-10-23 11:00:00,45.95,45.97,45.91,45.95,57196.0,41.1889,41.2068,41.153,41.1889,57196.0
2018-10-23 11:05:00,45.95,46.05,45.93,46.03,39292.0,41.1889,41.2785,41.171,41.2606,39292.0
2018-10-23 11:10:00,46.03,46.16,46.02,46.13,58782.0,41.2606,41.3771,41.2516,41.3502,58782.0
2018-10-23 11:15:00,46.14,46.19,46.12,46.19,32777.0,41.3592,41.404,41.3413,41.404,32777.0
2018-10-23 11:20:00,46.19,46.28,46.18,46.23,56335.0,41.404,41.4847,41.3951,41.4399,56335.0
2018-10-23 11:25:00,46.23,46.33,46.22,46.28,29309.0,41.4399,41.5295,41.4309,41.4847,29309.0
2018-10-23 11:30:00,46.29,46.33,46.23,46.23,136895.0,41.4937,41.5295,41.4399,41.4399,136895.0
2018-10-23 11:35:00,46.24,46.28,46.16,46.16,61869.0,41.4489,41.4847,41.3771,41.3771,61869.0
2018-10-23 11:40:00,46.16,46.19,46.1,46.1,55997.0,41.3771,41.404,41.3234,41.3234,55997.0
2018-10-23 11:45:00,46.11,46.2,46.1,46.16,72981.0,41.3323,41.413,41.3234,41.3771,72981.0
2018-10-23 11:50:00,46.17,46.21,46.14,46.19,23257.0,41.3861,41.422,41.3592,41.404,23257.0
2018-10-23 11:55:00,46.2,46.2,46.11,46.11,33466.0,41.413,41.413,41.3323,41.3323,33466.0
2018-10-23 12:00:00,46.11,46.14,46.09,46.13,83854.0,41.3323,41.3592,41.3144,41.3502,83854.0
2018-10-23 12:05:00,46.13,46.3,46.13,46.29,473497.0,41.3502,41.5026,41.3502,41.4937,473497.0
2018-10-23 12:10:00,46.29,46.38,46.28,46.38,141293.0,41.4937,41.5743,41.4847,41.5743,141293.0
2018-10-23 12:15:00,46.38,46.38,46.32,46.37,16635.0,41.5743,41.5743,41.5206,41.5654,16635.0
2018-10-23 12:20:00,46.38,46.47,46.37,46.41,53287.0,41.5743,41.655,41.5654,41.6012,53287.0
2018-10-23 12:25:00,46.42,46.54,46.42,46.52,111460.0,41.6102,41.7178,41.6102,41.6998,111460.0
2018-10-23 12:30:00,46.52,46.6,46.51,46.58,25862.0,41.6998,41.7716,41.6909,41.7536,25862.0
2018-10-23 12:35:00,46.58,46.58,46.53,46.55,58024.0,41.7536,41.7536,41.7088,41.7267,58024.0
2018-10-23 12:40:00,46.54,46.58,46.51,46.55,28485.0,41.7178,41.7536,41.6909,41.7267,28485.0
2018-10-23 12:45:00,46.56,46.56,46.51,46.52,42359.0,41.7357,41.7357,41.6909,41.6998,42359.0
2018-10-23 12:50:00,46.52,46.56,46.48,46.49,51531.0,41.6998,41.7357,41.664,41.6729,51531.0
2018-10-23 12:55:00,46.48,46.5,46.42,46.42,40100.0,41.664,41.6819,41.6102,41.6102,40100.0
2018-10-23 13:00:00,46.42,46.56,46.41,46.52,113444.0,41.6102,41.7357,41.6012,41.6998,113444.0
2018-10-23 13:05:00,46.53,46.69,46.53,46.66,74018.0,41.7088,41.8522,41.7088,41.8253,74018.0
2018-10-23 13:10:00,46.67,46.69,46.62,46.64,28842.0,41.8343,41.8522,41.7895,41.8074,28842.0
2018-10-23 13:15:00,46.64,46.67,46.57,46.58,99916.0,41.8074,41.8343,41.7447,41.7536,99916.0
2018-10-23 13:20:00,46.57,46.71,46.56,46.67,35173.0,41.7447,41.8702,41.7357,41.8343,35173.0
2018-10-23 13:25:00,46.67,46.74,46.66,46.7,26414.0,41.8343,41.897,41.8253,41.8612,26414.0
2018-10-23 13:30:00,46.7,46.76,46.68,46.7,44953.0,41.8612,41.915,41.8433,41.8612,44953.0
2018-10-23 13:35:00,46.69,46.7,46.59,46.63,29401.0,41.8522,41.8612,41.7626,41.7984,29401.0
2018-10-23 13:40:00,46.63,46.66,46.56,46.57,36667.0,41.7984,41.8253,41.7357,41.7447,36667.0
2018-10-23 13:45:00,46.57,46.6,46.53,46.54,38704.0,41.7447,41.7716,41.7088,41.7178,38704.0
2018-10-23 13:50:00,46.54,46.63,46.51,46.51,50993.0,41.7178,41.7984,41.6909,41.6909,50993.0
2018-10-23 13:55:00,46.54,46.55,46.48,46.48,20424.0,41.7178,41.7267,41.664,41.664,20424.0
2018-10-23 14:00:00,46.49,46.55,46.48,46.51,48865.0,41.6729,41.7267,41.664,41.6909,48865.0
2018-10-23 14:05:00,46.51,46.61,46.49,46.56,94722.0,41.6909,41.7805,41.6729,41.7357,94722.0
2018-10-23 14:10:00,46.57,46.64,46.56,46.62,28824.0,41.7447,41.8074,41.7357,41.7895,28824.0
2018-10-23 14:15:00,46.63,46.77,46.63,46.77,63203.0,41.7984,41.9239,41.7984,41.9239,63203.0
2018-10-23 14:20:00,46.77,46.78,46.7,46.77,69964.0,41.9239,41.9329,41.8612,41.9239,69964.0
2018-10-23 14:25:00,46.78,46.78,46.7,46.73,119050.0,41.9329,41.9329,41.8612,41.8881,119050.0
2018-10-23 14:30:00,46.73,46.83,46.73,46.77,34063.0,41.8881,41.9777,41.8881,41.9239,34063.0
2018-10-23 14:35:00,46.78,46.88,46.78,46.84,33850.0,41.9329,42.0225,41.9329,41.9867,33850.0
2018-10-23 14:40:00,46.84,46.87,46.79,46.85,55515.0,41.9867,42.0136,41.9419,41.9956,55515.0
2018-10-23 14:45:00,46.85,46.92,46.8,46.91,106747.0,41.9956,42.0584,41.9508,42.0494,106747.0
2018-10-23 14:50:00,46.91,46.98,46.91,46.97,253943.0,42.0494,42.1122,42.0494,42.1032,253943.0
2018-10-23 14:55:00,46.96,47.04,46.94,47.02,212124.0,42.0942,42.166,42.0763,42.148,212124.0
2018-10-23 15:00:00,47.02,47.06,46.98,47.02,161435.0,42.148,42.1839,42.1122,42.148,161435.0
2018-10-23 15:05:00,47.03,47.07,46.99,47.02,78454.0,42.157,42.1929,42.1211,42.148,78454.0
2018-10-23 15:10:00,47.01,47.07,46.97,47.02,269678.0,42.1391,42.1929,42.1032,42.148,269678.0
2018-10-23 15:15:00,47.02,47.07,46.99,47.0,59901.0,42.148,42.1929,42.1211,42.1301,59901.0
2018-10-23 15:20:00,47.0,47.12,47.0,47.08,35646.0,42.1301,42.2377,42.1301,42.2018,35646.0
2018-10-23 15:25:00,47.08,47.11,46.98,46.98,46691.0,42.2018,42.2287,42.1122,42.1122,46691.0
2018-10-23 15:30:00,46.99,46.99,46.92,46.99,131576.0,42.1211,42.1211,42.0584,42.1211,131576.0
2018-10-23 15:35:00,47.0,47.0,46.89,46.89,94816.0,42.1301,42.1301,42.0315,42.0315,94816.0
2018-10-23 15:40:00,46.9,46.93,46.87,46.89,41021.0,42.0405,42.0674,42.0136,42.0315,41021.0
2018-10-23 15:45:00,46.88,46.92,46.85,46.9,77454.0,42.0225,42.0584,41.9956,42.0405,77454.0
2018-10-23 15:50:00,46.9,46.92,46.84,46.86,104738.0,42.0405,42.0584,41.9867,42.0046,104738.0
2018-10-23 15:55:00,46.86,46.89,46.81,46.88,386263.0,42.0046,42.0315,41.9598,42.0225,386263.0
2018-10-24 09:30:00,46.82,46.92,46.69,46.92,101362.0,41.9688,42.0584,41.8522,42.0584,101362.0
2018-10-24 09:35:00,46.92,47.14,46.87,47.08,190798.0,42.0584,42.2556,42.0136,42.2018,190798.0
2018-10-24 09:40:00,47.08,47.16,47.02,47.12,84560.0,42.2018,42.2735,42.148,42.2377,84560.0
2018-10-24 09:45:00,47.11,47.24,47.08,47.1,142470.0,42.2287,42.3452,42.2018,42.2197,142470.0
2018-10-24 09:50:00,47.1,47.32,47.1,47.3,167095.0,42.2197,42.4169,42.2197,42.399,167095.0
2018-10-24 09:55:00,47.3,47.4,47.29,47.32,167541.0,42.399,42.4887,42.3901,42.4169,167541.0
2018-10-24 10:00:00,47.31,47.31,47.17,47.18,127562.0,42.408,42.408,42.2825,42.2915,127562.0
2018-10-24 10:05:00,47.18,47.33,47.17,47.28,118227.0,42.2915,42.4259,42.2825,42.3811,118227.0
2018-10-24 10:10:00,47.28,47.34,47.26,47.26,55478.0,42.3811,42.4349,42.3632,42.3632,55478.0
2018-10-24 10:15:00,47.26,47.28,47.19,47.19,30937.0,42.3632,42.3811,42.3004,42.3004,30937.0
2018-10-24 10:20:00,47.19,47.19,47.08,47.11,23559.0,42.3004,42.3004,42.2018,42.2287,23559.0
2018-10-24 10:25:00,47.11,47.16,47.08,47.13,19476.0,42.2287,42.2735,42.2018,42.2466,19476.0
2018-10-24 10:30:00,47.13,47.23,47.11,47.16,26503.0,42.2466,42.3363,42.2287,42.2735,26503.0
2018-10-24 10:35:00,47.16,47.26,47.13,47.14,30647.0,42.2735,42.3632,42.2466,42.2556,30647.0
2018-10-24 10:40:00,47.15,47.26,47.13,47.2,61207.0,42.2646,42.3632,42.2466,42.3094,61207.0
2018-10-24 10:45:00,47.2,47.28,47.13,47.28,59925.0,42.3094,42.3811,42.2466,42.3811,59925.0
2018-10-24 10:50:00,47.29,47.33,47.24,47.28,72246.0,42.3901,42.4259,42.3452,42.3811,72246.0
2018-10-24 10:55:00,47.29,47.3,47.22,47.25,48795.0,42.3901,42.399,42.3273,42.3542,48795.0
2018-10-24 11:00:00,47.25,47.29,47.15,47.16,90077.0,42.3542,42.3901,42.2646,42.2735,90077.0
2018-10-24 11:05:00,47.17,47.18,46.99,47.01,64941.0,42.2825,42.2915,42.1211,42.1391,64941.0
2018-10-24 11:10:00,47.02,47.15,47.02,47.13,61294.0,42.148,42.2646,42.148,42.2466,61294.0
2018-10-24 11:15:00,47.13,47.18,47.11,47.12,79134.0,42.2466,42.2915,42.2287,42.2377,79134.0
2018-10-24 11:20:00,47.11,47.22,47.09,47.14,28938.0,42.2287,42.3273,42.2108,42.2556,28938.0
2018-10-24 11:25:00,47.16,47.19,47.07,47.07,27114.0,42.2735,42.3004,42.1929,42.1929,27114.0
2018-10-24 11:30:00,47.07,47.12,47.05,47.12,29175.0,42.1929,42.2377,42.1749,42.2377,29175.0
2018-10-24 11:35:00,47.11,47.15,47.04,47.14,276226.0,42.2287,42.2646,42.166,42.2556,276226.0
2018-10-24 11:40:00,47.14,47.18,47.13,47.13,30725.0,42.2556,42.2915,42.2466,42.2466,30725.0
2018-10-24 11:45:00,47.13,47.33,47.13,47.32,89126.0,42.2466,42.4259,42.2466,42.4169,89126.0
2018-10-24 11:50:00,47.32,47.45,47.26,47.45,199861.0,42.4169,42.5335,42.3632,42.5335,199861.0
2018-10-24 11:55:00,47.45,47.59,47.44,47.52,93706.0,42.5335,42.659,42.5245,42.5962,93706.0
2018-10-24 12:00:00,47.52,47.53,47.41,47.41,62314.0,42.5962,42.6052,42.4976,42.4976,62314.0
2018-10-24 12:05:00,47.4,47.48,47.36,47.43,45160.0,42.4887,42.5604,42.4528,42.5156,45160.0
2018-10-24 12:10:00,47.42,47.53,47.4,47.52,154119.0,42.5066,42.6052,42.4887,42.5962,154119.0
2018-10-24 12:15:00,47.51,47.58,47.45,47.46,113579.0,42.5873,42.65,42.5335,42.5424,113579.0
2018-10-24 12:20:00,47.46,47.49,47.41,47.43,41577.0,42.5424,42.5693,42.4976,42.5156,41577.0
2018-10-24 12:25:00,47.43,47.52,47.42,47.51,54171.0,42.5156,42.5962,42.5066,42.5873,54171.0
2018-10-24 12:30:00,47.5,47.52,47.43,47.48,29834.0,42.5783,42.5962,42.5156,42.5604,29834.0
2018-10-24 12:35:00,47.48,47.49,47.35,47.37,50396.0,42.5604,42.5693,42.4438,42.4618,50396.0
2018-10-24 12:40:00,47.36,47.4,47.33,47.35,23576.0,42.4528,42.4887,42.4259,42.4438,23576.0
2018-10-24 12:45:00,47.33,47.33,47.25,47.26,32619.0,42.4259,42.4259,42.3542,42.3632,32619.0
2018-10-24 12:50:00,47.25,47.38,47.21,47.38,24788.0,42.3542,42.4707,42.3183,42.4707,24788.0
2018-10-24 12:55:00,47.38,47.44,47.36,47.41,16691.0,42.4707,42.5245,42.4528,42.4976,16691.0
2018-10-24 13:00:00,47.4,47.4,47.24,47.26,38042.0,42.4887,42.4887,42.3452,42.3632,38042.0
2018-10-24 13:05:00,47.26,47.29,47.19,47.21,26856.0,42.3632,42.3901,42.3004,42.3183,26856.0
2018-10-24 13:10:00,47.2,47.23,47.17,47.19,89762.0,42.3094,42.3363,42.2825,42.3004,89762.0
2018-10-24 13:15:00,47.19,47.31,47.11,47.29,63653.0,42.3004,42.408,42.2287,42.3901,63653.0
2018-10-24 13:20:00,47.29,47.29,47.21,47.21,102301.0,42.3901,42.3901,42.3183,42.3183,102301.0
2018-10-24 13:25:00,47.2,47.21,47.13,47.15,25470.0,42.3094,42.3183,42.2466,42.2646,25470.0
2018-10-24 13:30:00,47.17,47.19,47.03,47.14,73196.0,42.2825,42.3004,42.157,42.2556,73196.0
2018-10-24 13:35:00,47.14,47.14,47.01,47.01,35201.0,42.2556,42.2556,42.1391,42.1391,35201.0
2018-10-24 13:40:00,47.0,47.14,47.0,47.14,38163.0,42.1301,42.2556,42.1301,42.2556,38163.0
2018-10-24 13:45:00,47.14,47.18,47.04,47.16,54442.0,42.2556,42.2915,42.166,42.2735,54442.0
2018-10-24 13:50:00,47.16,47.2,47.06,47.15,37608.0,42.2735,42.3094,42.1839,42.2646,37608.0
2018-10-24 13:55:00,47.14,47.15,47.0,47.03,38961.0,42.2556,42.2646,42.1301,42.157,38961.0
2018-10-24 14:00:00,47.01,47.02,46.86,46.87,284186.0,42.1391,42.148,42.0046,42.0136,284186.0
2018-10-24 14:05:00,46.87,46.87,46.66,46.66,329796.0,42.0136,42.0136,41.8253,41.8253,329796.0
2018-10-24 14:10:00,46.67,46.77,46.67,46.71,149632.0,41.8343,41.9239,41.8343,41.8702,149632.0
2018-10-24 14:15:00,46.7,46.8,46.65,46.79,56486.0,41.8612,41.9508,41.8164,41.9419,56486.0
2018-10-24 14:20:00,46.79,46.86,46.74,46.84,36785.0,41.9419,42.0046,41.897,41.9867,36785.0
2018-10-24 14:25:00,46.84,46.95,46.78,46.95,47579.0,41.9867,42.0853,41.9329,42.0853,47579.0
2018-10-24 14:30:00,46.95,47.03,46.9,47.02,37865.0,42.0853,42.157,42.0405,42.148,37865.0
2018-10-24 14:35:00,47.02,47.03,46.97,46.98,24683.0,42.148,42.157,42.1032,42.1122,24683.0
2018-10-24 14:40:00,46.98,47.01,46.9,46.91,25155.0,42.1122,42.1391,42.0405,42.0494,25155.0
2018-10-24 14:45:00,46.9,46.91,46.82,46.82,100309.0,42.0405,42.0494,41.9688,41.9688,100309.0
2018-10-24 14:50:00,46.82,46.85,46.75,46.77,38239.0,41.9688,41.9956,41.906,41.9239,38239.0
2018-10-24 14:55:00,46.78,46.82,46.76,46.76,28111.0,41.9329,41.9688,41.915,41.915,28111.0
2018-10-24 15:00:00,46.77,46.77,46.59,46.62,48297.0,41.9239,41.9239,41.7626,41.7895,48297.0
2018-10-24 15:05:00,46.63,46.71,46.6,46.65,95665.0,41.7984,41.8702,41.7716,41.8164,95665.0
2018-10-24 15:10:00,46.65,46.75,46.64,46.73,42643.0,41.8164,41.906,41.8074,41.8881,42643.0
2018-10-24 15:15:00,46.73,46.78,46.64,46.65,53679.0,41.8881,41.9329,41.8074,41.8164,53679.0
2018-10-24 15:20:00,46.65,46.65,46.57,46.59,69581.0,41.8164,41.8164,41.7447,41.7626,69581.0
2018-10-24 15:25:00,46.59,46.64,46.44,46.47,82641.0,41.7626,41.8074,41.6281,41.655,82641.0
2018-10-24 15:30:00,46.46,46.5,46.41,46.41,195618.0,41.6461,41.6819,41.6012,41.6012,195618.0
2018-10-24 15:35:00,46.41,46.52,46.41,46.49,166392.0,41.6012,41.6998,41.6012,41.6729,166392.0
2018-10-24 15:40:00,46.48,46.52,46.41,46.41,86677.0,41.664,41.6998,41.6012,41.6012,86677.0
2018-10-24 15:45:00,46.41,46.42,46.32,46.32,139025.0,41.6012,41.6102,41.5206,41.5206,139025.0
2018-10-24 15:50:00,46.33,46.34,46.19,46.21,228662.0,41.5295,41.5385,41.404,41.422,228662.0
2018-10-24 15:55:00,46.2,46.21,45.98,46.03,468776.0,41.413,41.422,41.2158,41.2606,468776.0
2018-10-25 09:30:00,46.16,46.21,45.98,46.16,80924.0,41.3771,41.422,41.2158,41.3771,80924.0
2018-10-25 09:35:00,46.17,46.42,46.14,46.4,152019.0,41.3861,41.6102,41.3592,41.5923,152019.0
2018-10-25 09:40:00,46.42,46.59,46.36,46.59,53745.0,41.6102,41.7626,41.5564,41.7626,53745.0
2018-10-25 09:45:00,46.59,46.67,46.46,46.65,239144.0,41.7626,41.8343,41.6461,41.8164,239144.0
2018-10-25 09:50:00,46.64,46.74,46.63,46.67,136999.0,41.8074,41.897,41.7984,41.8343,136999.0
2018-10-25 09:55:00,46.66,46.74,46.61,46.68,94155.0,41.8253,41.897,41.7805,41.8433,94155.0
2018-10-25 10:00:00,46.68,46.93,46.67,46.92,75399.0,41.8433,42.0674,41.8343,42.0584,75399.0
2018-10-25 10:05:00,46.93,46.94,46.72,46.75,143010.0,42.0674,42.0763,41.8791,41.906,143010.0
2018-10-25 10:10:00,46.74,46.75,46.55,46.65,41759.0,41.897,41.906,41.7267,41.8164,41759.0
2018-10-25 10:15:00,46.65,46.74,46.62,46.66,44936.0,41.8164,41.897,41.7895,41.8253,44936.0
2018-10-25 10:20:00,46.66,46.75,46.65,46.75,72267.0,41.8253,41.906,41.8164,41.906,72267.0
2018-10-25 10:25:00,46.74,46.84,46.71,46.84,85125.0,41.897,41.9867,41.8702,41.9867,85125.0
2018-10-25 10:30:00,46.84,46.94,46.83,46.9,135154.0,41.9867,42.0763,41.9777,42.0405,135154.0
2018-10-25 10:35:00,46.91,46.93,46.77,46.79,27996.0,42.0494,42.0674,41.9239,41.9419,27996.0
2018-10-25 10:40:00,46.78,46.96,46.78,46.95,37640.0,41.9329,42.0942,41.9329,42.0853,37640.0
2018-10-25 10:45:00,46.95,46.97,46.82,46.85,72948.0,42.0853,42.1032,41.9688,41.9956,72948.0
2018-10-25 10:50:00,46.85,46.96,46.85,46.96,53595.0,41.9956,42.0942,41.9956,42.0942,53595.0
2018-10-25 10:55:00,46.95,46.97,46.8,46.8,26487.0,42.0853,42.1032,41.9508,41.9508,26487.0
2018-10-25 11:00:00,46.8,46.87,46.76,46.78,16226.0,41.9508,42.0136,41.915,41.9329,16226.0
2018-10-25 11:05:00,46.78,46.79,46.71,46.79,18052.0,41.9329,41.9419,41.8702,41.9419,18052.0
2018-10-25 11:10:00,46.78,46.85,46.74,46.84,34217.0,41.9329,41.9956,41.897,41.9867,34217.0
2018-10-25 11:15:00,46.83,46.89,46.73,46.89,68407.0,41.9777,42.0315,41.8881,42.0315,68407.0
2018-10-25 11:20:00,46.9,47.02,46.89,47.01,50246.0,42.0405,42.148,42.0315,42.1391,50246.0
2018-10-25 11:25:00,47.01,47.14,47.0,47.13,123861.0,42.1391,42.2556,42.1301,42.2466,123861.0
2018-10-25 11:30:00,47.13,47.16,47.02,47.03,47969.0,42.2466,42.2735,42.148,42.157,47969.0
2018-10-25 11:35:00,47.03,47.09,47.02,47.04,43421.0,42.157,42.2108,42.148,42.166,43421.0
2018-10-25 11:40:00,47.04,47.04,46.88,46.9,43972.0,42.166,42.166,42.0225,42.0405,43972.0
2018-10-25 11:45:00,46.9,46.92,46.83,46.92,37021.0,42.0405,42.0584,41.9777,42.0584,37021.0
2018-10-25 11:50:00,46.92,46.96,46.88,46.94,66082.0,42.0584,42.0942,42.0225,42.0763,66082.0
2018-10-25 11:55:00,46.95,46.97,46.86,46.87,28249.0,42.0853,42.1032,42.0046,42.0136,28249.0
2018-10-25 12:00:00,46.87,46.89,46.83,46.88,32190.0,42.0136,42.0315,41.9777,42.0225,32190.0
2018-10-25 12:05:00,46.89,46.96,46.87,46.96,49530.0,42.0315,42.0942,42.0136,42.0942,49530.0
2018-10-25 12:10:00,46.96,46.98,46.8,46.83,43132.0,42.0942,42.1122,41.9508,41.9777,43132.0
2018-10-25 12:15:00,46.81,46.82,46.75,46.81,28723.0,41.9598,41.9688,41.906,41.9598,28723.0
2018-10-25 12:20:00,46.81,46.85,46.78,46.83,19043.0,41.9598,41.9956,41.9329,41.9777,19043.0
2018-10-25 12:25:00,46.83,46.88,46.8,46.82,29826.0,41.9777,42.0225,41.9508,41.9688,29826.0
2018-10-25 12:30:00,46.81,46.87,46.77,46.8,27785.0,41.9598,42.0136,41.9239,41.9508,27785.0
2018-10-25 12:35:00,46.79,46.87,46.79,46.87,16418.0,41.9419,42.0136,41.9419,42.0136,16418.0
2018-10-25 12:40:00,46.88,46.9,46.78,46.85,30003.0,42.0225,42.0405,41.9329,41.9956,30003.0
2018-10-25 12:45:00,46.85,46.91,46.82,46.87,27931.0,41.9956,42.0494,41.9688,42.0136,27931.0
2018-10-25 12:50:00,46.87,46.88,46.82,46.86,24607.0,42.0136,42.0225,41.9688,42.0046,24607.0
2018-10-25 12:55:00,46.86,46.87,46.79,46.82,44746.0,42.0046,42.0136,41.9419,41.9688,44746.0
2018-10-25 13:00:00,46.83,46.9,46.78,46.79,45935.0,41.9777,42.0405,41.9329,41.9419,45935.0
2018-10-25 13:05:00,46.8,46.81,46.73,46.74,24136.0,41.9508,41.9598,41.8881,41.897,24136.0
2018-10-25 13:10:00,46.74,46.77,46.73,46.77,15161.0,41.897,41.9239,41.8881,41.9239,15161.0
2018-10-25 13:15:00,46.78,46.8,46.75,46.75,26296.0,41.9329,41.9508,41.906,41.906,26296.0
2018-10-25 13:20:00,46.75,46.81,46.72,46.72,22262.0,41.906,41.9598,41.8791,41.8791,22262.0
2018-10-25 13:25:00,46.73,46.78,46.7,46.71,30323.0,41.8881,41.9329,41.8612,41.8702,30323.0
2018-10-25 13:30:00,46.71,46.75,46.65,46.72,28018.0,41.8702,41.906,41.8164,41.8791,28018.0
2018-10-25 13:35:00,46.72,46.83,46.72,46.8,30205.0,41.8791,41.9777,41.8791,41.9508,30205.0
2018-10-25 13:40:00,46.8,46.83,46.79,46.81,17771.0,41.9508,41.9777,41.9419,41.9598,17771.0
2018-10-25 13:45:00,46.8,46.81,46.75,46.8,23272.0,41.9508,41.9598,41.906,41.9508,23272.0
2018-10-25 13:50:00,46.8,46.8,46.72,46.73,13836.0,41.9508,41.9508,41.8791,41.8881,13836.0
2018-10-25 13:55:00,46.73,46.8,46.72,46.8,21552.0,41.8881,41.9508,41.8791,41.9508,21552.0
2018-10-25 14:00:00,46.8,46.8,46.7,46.72,18217.0,41.9508,41.9508,41.8612,41.8791,18217.0
2018-10-25 14:05:00,46.71,46.81,46.71,46.79,21472.0,41.8702,41.9598,41.8702,41.9419,21472.0
2018-10-25 14:10:00,46.79,46.8,46.75,46.78,21044.0,41.9419,41.9508,41.906,41.9329,21044.0
2018-10-25 14:15:00,46.78,46.79,46.72,46.76,20896.0,41.9329,41.9419,41.8791,41.915,20896.0
2018-10-25 14:20:00,46.77,46.83,46.77,46.8,17825.0,41.9239,41.9777,41.9239,41.9508,17825.0
2018-10-25 14:25:00,46.8,46.87,46.78,46.85,25765.0,41.9508,42.0136,41.9329,41.9956,25765.0
2018-10-25 14:30:00,46.84,46.92,46.83,46.92,231157.0,41.9867,42.0584,41.9777,42.0584,231157.0
2018-10-25 14:35:00,46.92,46.99,46.9,46.97,157368.0,42.0584,42.1211,42.0405,42.1032,157368.0
2018-10-25 14:40:00,46.97,47.06,46.93,47.03,133845.0,42.1032,42.1839,42.0674,42.157,133845.0
2018-10-25 14:45:00,47.03,47.11,47.02,47.08,87312.0,42.157,42.2287,42.148,42.2018,87312.0
2018-10-25 14:50:00,47.07,47.08,47.02,47.04,70921.0,42.1929,42.2018,42.148,42.166,70921.0
2018-10-25 14:55:00,47.04,47.09,47.03,47.04,37027.0,42.166,42.2108,42.157,42.166,37027.0
2018-10-25 15:00:00,47.04,47.06,47.01,47.01,47042.0,42.166,42.1839,42.1391,42.1391,47042.0
2018-10-25 15:05:00,47.02,47.07,47.0,47.04,30148.0,42.148,42.1929,42.1301,42.166,30148.0
2018-10-25 15:10:00,47.03,47.06,47.02,47.04,22535.0,42.157,42.1839,42.148,42.166,22535.0
2018-10-25 15:15:00,47.03,47.09,47.03,47.06,23708.0,42.157,42.2108,42.157,42.1839,23708.0
2018-10-25 15:20:00,47.07,47.08,47.0,47.04,70720.0,42.1929,42.2018,42.1301,42.166,70720.0
2018-10-25 15:25:00,47.04,47.06,46.98,47.06,75792.0,42.166,42.1839,42.1122,42.1839,75792.0
2018-10-25 15:30:00,47.06,47.09,46.93,46.96,57039.0,42.1839,42.2108,42.0674,42.0942,57039.0
2018-10-25 15:35:00,46.96,46.99,46.94,46.97,57497.0,42.0942,42.1211,42.0763,42.1032,57497.0
2018-10-25 15:40:00,46.96,47.01,46.91,46.95,58341.0,42.0942,42.1391,42.0494,42.0853,58341.0
2018-10-25 15:45:00,46.96,46.98,46.87,46.91,148312.0,42.0942,42.1122,42.0136,42.0494,148312.0
2018-10-25 15:50:00,46.91,46.91,46.8,46.85,175337.0,42.0494,42.0494,41.9508,41.9956,175337.0
2018-10-25 15:55:00,46.86,46.92,46.82,46.9,495137.0,42.0046,42.0584,41.9688,42.0405,495137.0
2018-10-26 09:30:00,46.49,46.55,46.27,46.45,406296.0,41.6729,41.7267,41.4757,41.6371,406296.0
2018-10-26 09:35:00,46.45,46.62,46.36,46.51,336635.0,41.6371,41.7895,41.5564,41.6909,336635.0
2018-10-26 09:40:00,46.51,46.59,46.46,46.47,162384.0,41.6909,41.7626,41.6461,41.655,162384.0
2018-10-26 09:45:00,46.46,46.66,46.41,46.63,304691.0,41.6461,41.8253,41.6012,41.7984,304691.0
2018-10-26 09:50:00,46.63,46.63,46.51,46.55,69874.0,41.7984,41.7984,41.6909,41.7267,69874.0
2018-10-26 09:55:00,46.54,46.63,46.44,46.47,74134.0,41.7178,41.7984,41.6281,41.655,74134.0
2018-10-26 10:00:00,46.43,46.45,46.2,46.2,72005.0,41.6192,41.6371,41.413,41.413,72005.0
2018-10-26 10:05:00,46.2,46.2,46.01,46.12,103568.0,41.413,41.413,41.2427,41.3413,103568.0
2018-10-26 10:10:00,46.12,46.26,46.11,46.13,71681.0,41.3413,41.4668,41.3323,41.3502,71681.0
2018-10-26 10:15:00,46.11,46.23,46.11,46.18,40909.0,41.3323,41.4399,41.3323,41.3951,40909.0
2018-10-26 10:20:00,46.17,46.25,46.11,46.25,51330.0,41.3861,41.4578,41.3323,41.4578,51330.0
2018-10-26 10:25:00,46.25,46.31,46.2,46.21,523718.0,41.4578,41.5116,41.413,41.422,523718.0
2018-10-26 10:30:00,46.21,46.24,46.11,46.17,103976.0,41.422,41.4489,41.3323,41.3861,103976.0
2018-10-26 10:35:00,46.16,46.17,45.98,46.02,86345.0,41.3771,41.3861,41.2158,41.2516,86345.0
2018-10-26 10:40:00,46.02,46.07,45.87,45.87,173074.0,41.2516,41.2965,41.1172,41.1172,173074.0
2018-10-26 10:45:00,45.87,45.89,45.8,45.82,186397.0,41.1172,41.1351,41.0544,41.0724,186397.0
2018-10-26 10:50:00,45.81,45.86,45.77,45.77,93494.0,41.0634,41.1082,41.0276,41.0276,93494.0
2018-10-26 10:55:00,45.78,45.81,45.56,45.58,145289.0,41.0365,41.0634,40.8393,40.8572,145289.0
2018-10-26 11:00:00,45.57,45.65,45.54,45.58,155641.0,40.8483,40.92,40.8214,40.8572,155641.0
2018-10-26 11:05:00,45.57,45.71,45.52,45.63,140257.0,40.8483,40.9738,40.8035,40.9021,140257.0
2018-10-26 11:10:00,45.62,45.69,45.6,45.64,137774.0,40.8931,40.9558,40.8752,40.911,137774.0
2018-10-26 11:15:00,45.65,45.81,45.64,45.76,102177.0,40.92,41.0634,40.911,41.0186,102177.0
2018-10-26 11:20:00,45.76,45.83,45.72,45.82,200980.0,41.0186,41.0813,40.9827,41.0724,200980.0
2018-10-26 11:25:00,45.82,45.9,45.78,45.84,321599.0,41.0724,41.1441,41.0365,41.0903,321599.0
2018-10-26 11:30:00,45.85,46.14,45.84,46.13,420621.0,41.0993,41.3592,41.0903,41.3502,420621.0
2018-10-26 11:35:00,46.14,46.19,46.02,46.05,82714.0,41.3592,41.404,41.2516,41.2785,82714.0
2018-10-26 11:40:00,46.06,46.1,45.95,45.96,69080.0,41.2875,41.3234,41.1889,41.1979,69080.0
2018-10-26 11:45:00,45.96,46.02,45.89,45.91,104531.0,41.1979,41.2516,41.1351,41.153,104531.0
2018-10-26 11:50:00,45.9,46.04,45.9,45.97,80933.0,41.1441,41.2696,41.1441,41.2068,80933.0
2018-10-26 11:55:00,45.98,46.05,45.96,45.96,86886.0,41.2158,41.2785,41.1979,41.1979,86886.0
2018-10-26 12:00:00,45.96,46.12,45.96,46.12,94019.0,41.1979,41.3413,41.1979,41.3413,94019.0
2018-10-26 12:05:00,46.13,46.23,46.12,46.22,73624.0,41.3502,41.4399,41.3413,41.4309,73624.0
2018-10-26 12:10:00,46.21,46.23,46.16,46.22,28815.0,41.422,41.4399,41.3771,41.4309,28815.0
2018-10-26 12:15:00,46.22,46.29,46.14,46.26,35257.0,41.4309,41.4937,41.3592,41.4668,35257.0
2018-10-26 12:20:00,46.26,46.34,46.23,46.29,49895.0,41.4668,41.5385,41.4399,41.4937,49895.0
2018-10-26 12:25:00,46.27,46.3,46.23,46.3,227764.0,41.4757,41.5026,41.4399,41.5026,227764.0
2018-10-26 12:30:00,46.29,46.37,46.25,46.36,68494.0,41.4937,41.5654,41.4578,41.5564,68494.0
2018-10-26 12:35:00,46.35,46.38,46.32,46.37,153066.0,41.5475,41.5743,41.5206,41.5654,153066.0
2018-10-26 12:40:00,46.38,46.55,46.36,46.55,61727.0,41.5743,41.7267,41.5564,41.7267,61727.0
2018-10-26 12:45:00,46.54,46.66,46.52,46.66,27135.0,41.7178,41.8253,41.6998,41.8253,27135.0
2018-10-26 12:50:00,46.66,46.68,46.55,46.58,77806.0,41.8253,41.8433,41.7267,41.7536,77806.0
2018-10-26 12:55:00,46.59,46.61,46.49,46.53,131495.0,41.7626,41.7805,41.6729,41.7088,131495.0
2018-10-26 13:00:00,46.54,46.69,46.51,46.69,149219.0,41.7178,41.8522,41.6909,41.8522,149219.0
2018-10-26 13:05:00,46.69,46.76,46.66,46.66,67165.0,41.8522,41.915,41.8253,41.8253,67165.0
2018-10-26 13:10:00,46.66,46.73,46.64,46.7,29868.0,41.8253,41.8881,41.8074,41.8612,29868.0
2018-10-26 13:15:00,46.7,46.72,46.65,46.69,44982.0,41.8612,41.8791,41.8164,41.8522,44982.0
2018-10-26 13:20:00,46.69,46.7,46.6,46.61,71613.0,41.8522,41.8612,41.7716,41.7805,71613.0
2018-10-26 13:25:00,46.61,46.63,46.51,46.52,29940.0,41.7805,41.7984,41.6909,41.6998,29940.0
2018-10-26 13:30:00,46.51,46.51,46.36,46.36,35917.0,41.6909,41.6909,41.5564,41.5564,35917.0
2018-10-26 13:35:00,46.35,46.4,46.25,46.27,106496.0,41.5475,41.5923,41.4578,41.4757,106496.0
2018-10-26 13:40:00,46.27,46.42,46.27,46.41,172599.0,41.4757,41.6102,41.4757,41.6012,172599.0
2018-10-26 13:45:00,46.41,46.47,46.36,46.43,66096.0,41.6012,41.655,41.5564,41.6192,66096.0
2018-10-26 13:50:00,46.43,46.52,46.41,46.52,194809.0,41.6192,41.6998,41.6012,41.6998,194809.0
2018-10-26 13:55:00,46.52,46.59,46.52,46.54,39515.0,41.6998,41.7626,41.6998,41.7178,39515.0
2018-10-26 14:00:00,46.54,46.57,46.34,46.39,31916.0,41.7178,41.7447,41.5385,41.5833,31916.0
2018-10-26 14:05:00,46.38,46.38,46.31,46.37,30245.0,41.5743,41.5743,41.5116,41.5654,30245.0
2018-10-26 14:10:00,46.38,46.44,46.31,46.34,38741.0,41.5743,41.6281,41.5116,41.5385,38741.0
2018-10-26 14:15:00,46.34,46.37,46.31,46.33,43231.0,41.5385,41.5654,41.5116,41.5295,43231.0
2018-10-26 14:20:00,46.34,46.39,46.28,46.34,27762.0,41.5385,41.5833,41.4847,41.5385,27762.0
2018-10-26 14:25:00,46.34,46.45,46.32,46.39,38506.0,41.5385,41.6371,41.5206,41.5833,38506.0
2018-10-26 14:30:00,46.38,46.43,46.35,46.37,24290.0,41.5743,41.6192,41.5475,41.5654,24290.0
2018-10-26 14:35:00,46.37,46.51,46.36,46.45,47344.0,41.5654,41.6909,41.5564,41.6371,47344.0
2018-10-26 14:40:00,46.45,46.49,46.37,46.39,29447.0,41.6371,41.6729,41.5654,41.5833,29447.0
2018-10-26 14:45:00,46.38,46.4,46.28,46.3,36167.0,41.5743,41.5923,41.4847,41.5026,36167.0
2018-10-26 14:50:00,46.31,46.33,46.27,46.27,38376.0,41.5116,41.5295,41.4757,41.4757,38376.0
2018-10-26 14:55:00,46.26,46.26,46.14,46.17,39633.0,41.4668,41.4668,41.3592,41.3861,39633.0
2018-10-26 15:00:00,46.18,46.18,46.06,46.14,76156.0,41.3951,41.3951,41.2875,41.3592,76156.0
2018-10-26 15:05:00,46.14,46.2,46.09,46.15,54732.0,41.3592,41.413,41.3144,41.3682,54732.0
2018-10-26 15:10:00,46.14,46.19,46.01,46.04,52847.0,41.3592,41.404,41.2427,41.2696,52847.0
2018-10-26 15:15:00,46.05,46.23,46.04,46.21,43106.0,41.2785,41.4399,41.2696,41.422,43106.0
2018-10-26 15:20:00,46.21,46.34,46.19,46.24,78036.0,41.422,41.5385,41.404,41.4489,78036.0
2018-10-26 15:25:00,46.23,46.26,46.16,46.2,80863.0,41.4399,41.4668,41.3771,41.413,80863.0
2018-10-26 15:30:00,46.19,46.19,46.06,46.09,148094.0,41.404,41.404,41.2875,41.3144,148094.0
2018-10-26 15:35:00,46.09,46.26,46.06,46.18,121544.0,41.3144,41.4668,41.2875,41.3951,121544.0
2018-10-26 15:40:00,46.18,46.19,46.03,46.04,187695.0,41.3951,41.404,41.2606,41.2696,187695.0
2018-10-26 15:45:00,46.04,46.28,46.04,46.23,161203.0,41.2696,41.4847,41.2696,41.4399,161203.0
2018-10-26 15:50:00,46.24,46.36,46.23,46.3,200988.0,41.4489,41.5564,41.4399,41.5026,200988.0
2018-10-26 15:55:00,46.3,46.3,46.13,46.2,472426.0,41.5026,41.5026,41.3502,41.413,472426.0
2018-10-29 09:30:00,46.63,46.85,46.63,46.81,152281.0,41.7984,41.9956,41.7984,41.9598,152281.0
2018-10-29 09:35:00,46.8,47.03,46.78,46.89,184480.0,41.9508,42.157,41.9329,42.0315,184480.0
2018-10-29 09:40:00,46.89,47.01,46.84,46.98,50737.0,42.0315,42.1391,41.9867,42.1122,50737.0
2018-10-29 09:45:00,46.98,47.11,46.93,47.01,94864.0,42.1122,42.2287,42.0674,42.1391,94864.0
2018-10-29 09:50:00,47.0,47.06,46.94,47.04,52421.0,42.1301,42.1839,42.0763,42.166,52421.0
2018-10-29 09:55:00,47.04,47.14,46.99,47.12,138584.0,42.166,42.2556,42.1211,42.2377,138584.0
2018-10-29 10:00:00,47.12,47.38,47.11,47.37,187695.0,42.2377,42.4707,42.2287,42.4618,187695.0
2018-10-29 10:05:00,47.36,47.43,47.31,47.43,180874.0,42.4528,42.5156,42.408,42.5156,180874.0
2018-10-29 10:10:00,47.43,47.43,47.32,47.32,89506.0,42.5156,42.5156,42.4169,42.4169,89506.0
2018-10-29 10:15:00,47.33,47.42,47.32,47.39,80557.0,42.4259,42.5066,42.4169,42.4797,80557.0
2018-10-29 10:20:00,47.39,47.44,47.35,47.36,88266.0,42.4797,42.5245,42.4438,42.4528,88266.0
2018-10-29 10:25:00,47.37,47.47,47.33,47.45,166569.0,42.4618,42.5514,42.4259,42.5335,166569.0
2018-10-29 10:30:00,47.45,47.49,47.34,47.38,137332.0,42.5335,42.5693,42.4349,42.4707,137332.0
2018-10-29 10:35:00,47.37,47.37,47.25,47.29,71147.0,42.4618,42.4618,42.3542,42.3901,71147.0
2018-10-29 10:40:00,47.28,47.36,47.28,47.35,22654.0,42.3811,42.4528,42.3811,42.4438,22654.0
2018-10-29 10:45:00,47.35,47.38,47.24,47.24,41542.0,42.4438,42.4707,42.3452,42.3452,41542.0
2018-10-29 10:50:00,47.25,47.36,47.24,47.34,67804.0,42.3542,42.4528,42.3452,42.4349,67804.0
2018-10-29 10:55:00,47.35,47.35,47.18,47.21,38467.0,42.4438,42.4438,42.2915,42.3183,38467.0
2018-10-29 11:00:00,47.22,47.34,47.22,47.31,106208.0,42.3273,42.4349,42.3273,42.408,106208.0
2018-10-29 11:05:00,47.31,47.38,47.3,47.32,171015.0,42.408,42.4707,42.399,42.4169,171015.0
2018-10-29 11:10:00,47.32,47.33,47.21,47.25,97705.0,42.4169,42.4259,42.3183,42.3542,97705.0
2018-10-29 11:15:00,47.24,47.3,47.21,47.22,52895.0,42.3452,42.399,42.3183,42.3273,52895.0
2018-10-29 11:20:00,47.21,47.26,47.2,47.25,43618.0,42.3183,42.3632,42.3094,42.3542,43618.0
2018-10-29 11:25:00,47.25,47.36,47.23,47.36,30177.0,42.3542,42.4528,42.3363,42.4528,30177.0
2018-10-29 11:30:00,47.36,47.37,47.3,47.33,38022.0,42.4528,42.4618,42.399,42.4259,38022.0
2018-10-29 11:35:00,47.32,47.36,47.25,47.31,38919.0,42.4169,42.4528,42.3542,42.408,38919.0
2018-10-29 11:40:00,47.3,47.38,47.27,47.38,111183.0,42.399,42.4707,42.3721,42.4707,111183.0
2018-10-29 11:45:00,47.38,47.41,47.37,47.38,24537.0,42.4707,42.4976,42.4618,42.4707,24537.0
2018-10-29 11:50:00,47.38,47.42,47.23,47.24,58191.0,42.4707,42.5066,42.3363,42.3452,58191.0
2018-10-29 11:55:00,47.23,47.26,47.14,47.14,30970.0,42.3363,42.3632,42.2556,42.2556,30970.0
2018-10-29 12:00:00,47.14,47.17,47.06,47.08,30234.0,42.2556,42.2825,42.1839,42.2018,30234.0
2018-10-29 12:05:00,47.08,47.08,46.99,47.01,63359.0,42.2018,42.2018,42.1211,42.1391,63359.0
2018-10-29 12:10:00,47.01,47.02,46.95,46.96,56094.0,42.1391,42.148,42.0853,42.0942,56094.0
2018-10-29 12:15:00,46.96,47.05,46.94,46.97,83402.0,42.0942,42.1749,42.0763,42.1032,83402.0
2018-10-29 12:20:00,46.98,47.0,46.83,46.9,35271.0,42.1122,42.1301,41.9777,42.0405,35271.0
2018-10-29 12:25:00,46.9,46.98,46.88,46.97,29793.0,42.0405,42.1122,42.0225,42.1032,29793.0
2018-10-29 12:30:00,46.96,46.99,46.91,46.99,53686.0,42.0942,42.1211,42.0494,42.1211,53686.0
2018-10-29 12:35:00,46.99,47.07,46.99,47.04,18280.0,42.1211,42.1929,42.1211,42.166,18280.0
2018-10-29 12:40:00,47.03,47.18,47.03,47.18,29488.0,42.157,42.2915,42.157,42.2915,29488.0
2018-10-29 12:45:00,47.17,47.22,47.12,47.12,43942.0,42.2825,42.3273,42.2377,42.2377,43942.0
2018-10-29 12:50:00,47.12,47.17,47.1,47.11,45591.0,42.2377,42.2825,42.2197,42.2287,45591.0
2018-10-29 12:55:00,47.09,47.12,47.03,47.08,26808.0,42.2108,42.2377,42.157,42.2018,26808.0
2018-10-29 13:00:00,47.09,47.26,47.09,47.25,30659.0,42.2108,42.3632,42.2108,42.3542,30659.0
2018-10-29 13:05:00,47.25,47.32,47.2,47.32,22463.0,42.3542,42.4169,42.3094,42.4169,22463.0
2018-10-29 13:10:00,47.32,47.36,47.29,47.33,50244.0,42.4169,42.4528,42.3901,42.4259,50244.0
2018-10-29 13:15:00,47.33,47.35,47.26,47.34,50190.0,42.4259,42.4438,42.3632,42.4349,50190.0
2018-10-29 13:20:00,47.34,47.44,47.34,47.41,97184.0,42.4349,42.5245,42.4349,42.4976,97184.0
2018-10-29 13:25:00,47.41,47.41,47.32,47.33,82685.0,42.4976,42.4976,42.4169,42.4259,82685.0
2018-10-29 13:30:00,47.33,47.48,47.31,47.48,54038.0,42.4259,42.5604,42.408,42.5604,54038.0
2018-10-29 13:35:00,47.48,47.49,47.37,47.41,36983.0,42.5604,42.5693,42.4618,42.4976,36983.0
2018-10-29 13:40:00,47.41,47.43,47.33,47.41,82972.0,42.4976,42.5156,42.4259,42.4976,82972.0
2018-10-29 13:45:00,47.41,47.46,47.34,47.39,69925.0,42.4976,42.5424,42.4349,42.4797,69925.0
2018-10-29 13:50:00,47.38,47.46,47.37,47.4,68919.0,42.4707,42.5424,42.4618,42.4887,68919.0
2018-10-29 13:55:00,47.4,47.4,47.29,47.29,55501.0,42.4887,42.4887,42.3901,42.3901,55501.0
2018-10-29 14:00:00,47.29,47.29,47.19,47.27,42793.0,42.3901,42.3901,42.3004,42.3721,42793.0
2018-10-29 14:05:00,47.27,47.3,47.21,47.26,29009.0,42.3721,42.399,42.3183,42.3632,29009.0
2018-10-29 14:10:00,47.26,47.26,47.1,47.12,118849.0,42.3632,42.3632,42.2197,42.2377,118849.0
2018-10-29 14:15:00,47.12,47.12,46.99,47.01,264657.0,42.2377,42.2377,42.1211,42.1391,264657.0
2018-10-29 14:20:00,47.0,47.02,46.89,46.89,37279.0,42.1301,42.148,42.0315,42.0315,37279.0
2018-10-29 14:25:00,46.89,46.93,46.83,46.84,103387.0,42.0315,42.0674,41.9777,41.9867,103387.0
2018-10-29 14:30:00,46.83,46.83,46.7,46.73,45234.0,41.9777,41.9777,41.8612,41.8881,45234.0
2018-10-29 14:35:00,46.73,46.83,46.71,46.74,62313.0,41.8881,41.9777,41.8702,41.897,62313.0
2018-10-29 14:40:00,46.75,46.9,46.75,46.85,25905.0,41.906,42.0405,41.906,41.9956,25905.0
2018-10-29 14:45:00,46.84,46.89,46.77,46.8,28074.0,41.9867,42.0315,41.9239,41.9508,28074.0
2018-10-29 14:50:00,46.79,46.81,46.69,46.69,33945.0,41.9419,41.9598,41.8522,41.8522,33945.0
2018-10-29 14:55:00,46.69,46.77,46.67,46.72,36706.0,41.8522,41.9239,41.8343,41.8791,36706.0
2018-10-29 15:00:00,46.72,46.74,46.61,46.63,43635.0,41.8791,41.897,41.7805,41.7984,43635.0
2018-10-29 15:05:00,46.62,46.66,46.54,46.58,36198.0,41.7895,41.8253,41.7178,41.7536,36198.0
2018-10-29 15:10:00,46.59,46.61,46.39,46.41,69728.0,41.7626,41.7805,41.5833,41.6012,69728.0
2018-10-29 15:15:00,46.4,46.49,46.33,46.47,141330.0,41.5923,41.6729,41.5295,41.655,141330.0
2018-10-29 15:20:00,46.48,46.52,46.34,46.5,84957.0,41.664,41.6998,41.5385,41.6819,84957.0
2018-10-29 15:25:00,46.49,46.54,46.4,46.41,59087.0,41.6729,41.7178,41.5923,41.6012,59087.0
2018-10-29 15:30:00,46.4,46.43,46.26,46.33,96309.0,41.5923,41.6192,41.4668,41.5295,96309.0
2018-10-29 15:35:00,46.32,46.33,46.16,46.21,153349.0,41.5206,41.5295,41.3771,41.422,153349.0
2018-10-29 15:40:00,46.21,46.21,45.97,46.03,139634.0,41.422,41.422,41.2068,41.2606,139634.0
2018-10-29 15:45:00,46.03,46.39,46.0,46.37,241872.0,41.2606,41.5833,41.2337,41.5654,241872.0
2018-10-29 15:50:00,46.37,46.49,46.36,46.49,272814.0,41.5654,41.6729,41.5564,41.6729,272814.0
2018-10-29 15:55:00,46.49,46.6,46.43,46.56,647895.0,41.6729,41.7716,41.6192,41.7357,647895.0
2018-10-30 09:30:00,46.6,46.82,46.46,46.81,150152.0,41.7716,41.9688,41.6461,41.9598,150152.0
2018-10-30 09:35:00,46.81,46.94,46.8,46.9,102002.0,41.9598,42.0763,41.9508,42.0405,102002.0
2018-10-30 09:40:00,46.91,47.14,46.88,47.05,186118.0,42.0494,42.2556,42.0225,42.1749,186118.0
2018-10-30 09:45:00,47.04,47.04,46.91,47.03,158280.0,42.166,42.166,42.0494,42.157,158280.0
2018-10-30 09:50:00,47.03,47.17,46.92,47.16,165128.0,42.157,42.2825,42.0584,42.2735,165128.0
2018-10-30 09:55:00,47.15,47.4,47.14,47.34,183292.0,42.2646,42.4887,42.2556,42.4349,183292.0
2018-10-30 10:00:00,47.35,47.38,47.14,47.3,95826.0,42.4438,42.4707,42.2556,42.399,95826.0
2018-10-30 10:05:00,47.29,47.3,47.16,47.23,231473.0,42.3901,42.399,42.2735,42.3363,231473.0
2018-10-30 10:10:00,47.23,47.29,47.15,47.24,286156.0,42.3363,42.3901,42.2646,42.3452,286156.0
2018-10-30 10:15:00,47.26,47.29,47.16,47.24,153756.0,42.3632,42.3901,42.2735,42.3452,153756.0
2018-10-30 10:20:00,47.26,47.34,47.25,47.3,179125.0,42.3632,42.4349,42.3542,42.399,179125.0
2018-10-30 10:25:00,47.3,47.34,47.22,47.28,87310.0,42.399,42.4349,42.3273,42.3811,87310.0
2018-10-30 10:30:00,47.29,47.34,47.24,47.27,108567.0,42.3901,42.4349,42.3452,42.3721,108567.0
2018-10-30 10:35:00,47.26,47.26,47.06,47.11,81689.0,42.3632,42.3632,42.1839,42.2287,81689.0
2018-10-30 10:40:00,47.1,47.1,46.98,46.98,100665.0,42.2197,42.2197,42.1122,42.1122,100665.0
2018-10-30 10:45:00,46.98,47.27,46.98,47.24,121367.0,42.1122,42.3721,42.1122,42.3452,121367.0
2018-10-30 10:50:00,47.23,47.35,47.22,47.23,130066.0,42.3363,42.4438,42.3273,42.3363,130066.0
2018-10-30 10:55:00,47.23,47.34,47.2,47.34,123037.0,42.3363,42.4349,42.3094,42.4349,123037.0
2018-10-30 11:00:00,47.34,47.39,47.28,47.35,187913.0,42.4349,42.4797,42.3811,42.4438,187913.0
2018-10-30 11:05:00,47.36,47.57,47.35,47.55,191694.0,42.4528,42.641,42.4438,42.6231,191694.0
2018-10-30 11:10:00,47.55,47.57,47.37,47.37,223624.0,42.6231,42.641,42.4618,42.4618,223624.0
2018-10-30 11:15:00,47.37,47.51,47.31,47.5,206184.0,42.4618,42.5873,42.408,42.5783,206184.0
2018-10-30 11:20:00,47.5,47.6,47.47,47.54,279513.0,42.5783,42.6679,42.5514,42.6142,279513.0
2018-10-30 11:25:00,47.57,47.67,47.55,47.67,216178.0,42.641,42.7307,42.6231,42.7307,216178.0
2018-10-30 11:30:00,47.68,47.76,47.61,47.72,235493.0,42.7396,42.8114,42.6769,42.7755,235493.0
2018-10-30 11:35:00,47.72,47.81,47.69,47.77,136472.0,42.7755,42.8562,42.7486,42.8203,136472.0
2018-10-30 11:40:00,47.77,47.86,47.73,47.86,292785.0,42.8203,42.901,42.7845,42.901,292785.0
2018-10-30 11:45:00,47.86,47.96,47.84,47.96,173269.0,42.901,42.9906,42.8831,42.9906,173269.0
2018-10-30 11:50:00,47.96,47.98,47.81,47.82,159252.0,42.9906,43.0086,42.8562,42.8651,159252.0
2018-10-30 11:55:00,47.82,47.86,47.78,47.78,148046.0,42.8651,42.901,42.8293,42.8293,148046.0
2018-10-30 12:00:00,47.79,47.86,47.75,47.83,271699.0,42.8382,42.901,42.8024,42.8741,271699.0
2018-10-30 12:05:00,47.83,47.92,47.81,47.84,210121.0,42.8741,42.9548,42.8562,42.8831,210121.0
2018-10-30 12:10:00,47.84,47.9,47.76,47.79,195019.0,42.8831,42.9369,42.8114,42.8382,195019.0
2018-10-30 12:15:00,47.78,47.83,47.72,47.81,158081.0,42.8293,42.8741,42.7755,42.8562,158081.0
2018-10-30 12:20:00,47.83,47.85,47.78,47.83,78074.0,42.8741,42.892,42.8293,42.8741,78074.0
2018-10-30 12:25:00,47.84,47.86,47.8,47.82,74480.0,42.8831,42.901,42.8472,42.8651,74480.0
2018-10-30 12:30:00,47.82,47.82,47.66,47.67,101881.0,42.8651,42.8651,42.7217,42.7307,101881.0
2018-10-30 12:35:00,47.67,47.82,47.67,47.81,46355.0,42.7307,42.8651,42.7307,42.8562,46355.0
2018-10-30 12:40:00,47.81,47.84,47.77,47.79,54300.0,42.8562,42.8831,42.8203,42.8382,54300.0
2018-10-30 12:45:00,47.79,47.92,47.79,47.86,70109.0,42.8382,42.9548,42.8382,42.901,70109.0
2018-10-30 12:50:00,47.87,47.92,47.86,47.88,78845.0,42.91,42.9548,42.901,42.9189,78845.0
2018-10-30 12:55:00,47.88,47.9,47.7,47.72,71558.0,42.9189,42.9369,42.7576,42.7755,71558.0
2018-10-30 13:00:00,47.71,47.72,47.63,47.63,51582.0,42.7665,42.7755,42.6948,42.6948,51582.0
2018-10-30 13:05:00,47.65,47.71,47.62,47.68,63894.0,42.7128,42.7665,42.6859,42.7396,63894.0
2018-10-30 13:10:00,47.68,47.68,47.44,47.44,106255.0,42.7396,42.7396,42.5245,42.5245,106255.0
2018-10-30 13:15:00,47.44,47.62,47.44,47.61,56470.0,42.5245,42.6859,42.5245,42.6769,56470.0
2018-10-30 13:20:00,47.61,47.66,47.56,47.6,169500.0,42.6769,42.7217,42.6321,42.6679,169500.0
2018-10-30 13:25:00,47.6,47.6,47.46,47.48,84397.0,42.6679,42.6679,42.5424,42.5604,84397.0
2018-10-30 13:30:00,47.47,47.5,47.35,47.36,64344.0,42.5514,42.5783,42.4438,42.4528,64344.0
2018-10-30 13:35:00,47.38,47.43,47.33,47.43,53238.0,42.4707,42.5156,42.4259,42.5156,53238.0
2018-10-30 13:40:00,47.43,47.6,47.43,47.6,58119.0,42.5156,42.6679,42.5156,42.6679,58119.0
2018-10-30 13:45:00,47.6,47.65,47.53,47.63,62944.0,42.6679,42.7128,42.6052,42.6948,62944.0
2018-10-30 13:50:00,47.63,47.64,47.56,47.59,48403.0,42.6948,42.7038,42.6321,42.659,48403.0
2018-10-30 13:55:00,47.59,47.72,47.58,47.7,63006.0,42.659,42.7755,42.65,42.7576,63006.0
2018-10-30 14:00:00,47.7,47.75,47.56,47.58,75956.0,42.7576,42.8024,42.6321,42.65,75956.0
2018-10-30 14:05:00,47.59,47.63,47.52,47.55,64114.0,42.659,42.6948,42.5962,42.6231,64114.0
2018-10-30 14:10:00,47.54,47.6,47.51,47.55,47653.0,42.6142,42.6679,42.5873,42.6231,47653.0
2018-10-30 14:15:00,47.54,47.56,47.46,47.53,69474.0,42.6142,42.6321,42.5424,42.6052,69474.0
2018-10-30 14:20:00,47.53,47.68,47.52,47.64,69164.0,42.6052,42.7396,42.5962,42.7038,69164.0
2018-10-30 14:25:00,47.64,47.65,47.53,47.57,41799.0,42.7038,42.7128,42.6052,42.641,41799.0
2018-10-30 14:30:00,47.58,47.65,47.51,47.64,59191.0,42.65,42.7128,42.5873,42.7038,59191.0
2018-10-30 14:35:00,47.64,47.66,47.57,47.58,52171.0,42.7038,42.7217,42.641,42.65,52171.0
2018-10-30 14:40:00,47.59,47.63,47.55,47.61,73053.0,42.659,42.6948,42.6231,42.6769,73053.0
2018-10-30 14:45:00,47.6,47.62,47.54,47.62,122188.0,42.6679,42.6859,42.6142,42.6859,122188.0
2018-10-30 14:50:00,47.62,47.8,47.62,47.7,149976.0,42.6859,42.8472,42.6859,42.7576,149976.0
2018-10-30 14:55:00,47.7,47.8,47.67,47.75,83786.0,42.7576,42.8472,42.7307,42.8024,83786.0
2018-10-30 15:00:00,47.76,47.78,47.63,47.69,88753.0,42.8114,42.8293,42.6948,42.7486,88753.0
2018-10-30 15:05:00,47.69,47.74,47.67,47.73,80722.0,42.7486,42.7934,42.7307,42.7845,80722.0
2018-10-30 15:10:00,47.72,47.84,47.71,47.75,198998.0,42.7755,42.8831,42.7665,42.8024,198998.0
2018-10-30 15:15:00,47.75,47.81,47.71,47.79,80629.0,42.8024,42.8562,42.7665,42.8382,80629.0
2018-10-30 15:20:00,47.8,47.8,47.72,47.73,261156.0,42.8472,42.8472,42.7755,42.7845,261156.0
2018-10-30 15:25:00,47.74,47.88,47.72,47.82,150774.0,42.7934,42.9189,42.7755,42.8651,150774.0
2018-10-30 15:30:00,47.82,47.88,47.76,47.86,162128.0,42.8651,42.9189,42.8114,42.901,162128.0
2018-10-30 15:35:00,47.85,47.87,47.75,47.75,154643.0,42.892,42.91,42.8024,42.8024,154643.0
2018-10-30 15:40:00,47.76,47.85,47.76,47.8,276040.0,42.8114,42.892,42.8114,42.8472,276040.0
2018-10-30 15:45:00,47.8,47.82,47.74,47.77,311622.0,42.8472,42.8651,42.7934,42.8203,311622.0
2018-10-30 15:50:00,47.77,47.86,47.77,47.84,281990.0,42.8203,42.901,42.8203,42.8831,281990.0
2018-10-30 15:55:00,47.84,47.88,47.8,47.85,515678.0,42.8831,42.9189,42.8472,42.892,515678.0
2018-10-31 09:30:00,48.26,48.28,48.13,48.25,237773.0,43.2596,43.2775,43.143,43.2506,237773.0
2018-10-31 09:35:00,48.25,48.28,47.93,47.98,257192.0,43.2506,43.2775,42.9637,43.0086,257192.0
2018-10-31 09:40:00,47.97,47.97,47.88,47.96,466020.0,42.9996,42.9996,42.9189,42.9906,466020.0
2018-10-31 09:45:00,47.96,48.01,47.76,47.76,152069.0,42.9906,43.0355,42.8114,42.8114,152069.0
2018-10-31 09:50:00,47.76,47.82,47.73,47.79,78352.0,42.8114,42.8651,42.7845,42.8382,78352.0
2018-10-31 09:55:00,47.8,47.81,47.7,47.75,111700.0,42.8472,42.8562,42.7576,42.8024,111700.0
2018-10-31 10:00:00,47.76,47.77,47.61,47.65,205272.0,42.8114,42.8203,42.6769,42.7128,205272.0
2018-10-31 10:05:00,47.64,47.64,47.45,47.47,158298.0,42.7038,42.7038,42.5335,42.5514,158298.0
2018-10-31 10:10:00,47.48,47.61,47.47,47.6,211037.0,42.5604,42.6769,42.5514,42.6679,211037.0
2018-10-31 10:15:00,47.6,47.68,47.58,47.66,62243.0,42.6679,42.7396,42.65,42.7217,62243.0
2018-10-31 10:20:00,47.66,47.75,47.64,47.73,155642.0,42.7217,42.8024,42.7038,42.7845,155642.0
2018-10-31 10:25:00,47.74,47.77,47.64,47.65,73246.0,42.7934,42.8203,42.7038,42.7128,73246.0
2018-10-31 10:30:00,47.65,47.73,47.63,47.72,158951.0,42.7128,42.7845,42.6948,42.7755,158951.0
2018-10-31 10:35:00,47.72,47.75,47.67,47.68,163839.0,42.7755,42.8024,42.7307,42.7396,163839.0
2018-10-31 10:40:00,47.67,47.68,47.54,47.57,71578.0,42.7307,42.7396,42.6142,42.641,71578.0
2018-10-31 10:45:00,47.57,47.63,47.42,47.42,91095.0,42.641,42.6948,42.5066,42.5066,91095.0
2018-10-31 10:50:00,47.43,47.46,47.3,47.44,80171.0,42.5156,42.5424,42.399,42.5245,80171.0
2018-10-31 10:55:00,47.45,47.51,47.42,47.46,63768.0,42.5335,42.5873,42.5066,42.5424,63768.0
2018-10-31 11:00:00,47.47,47.54,47.36,47.36,71805.0,42.5514,42.6142,42.4528,42.4528,71805.0
2018-10-31 11:05:00,47.36,47.44,47.33,47.33,47931.0,42.4528,42.5245,42.4259,42.4259,47931.0
2018-10-31 11:10:00,47.33,47.36,47.26,47.29,43777.0,42.4259,42.4528,42.3632,42.3901,43777.0
2018-10-31 11:15:00,47.27,47.33,47.19,47.21,34500.0,42.3721,42.4259,42.3004,42.3183,34500.0
2018-10-31 11:20:00,47.22,47.36,47.22,47.32,31406.0,42.3273,42.4528,42.3273,42.4169,31406.0
2018-10-31 11:25:00,47.31,47.35,47.24,47.3,33750.0,42.408,42.4438,42.3452,42.399,33750.0
2018-10-31 11:30:00,47.3,47.38,47.25,47.32,67157.0,42.399,42.4707,42.3542,42.4169,67157.0
2018-10-31 11:35:00,47.33,47.49,47.32,47.48,43681.0,42.4259,42.5693,42.4169,42.5604,43681.0
2018-10-31 11:40:00,47.49,47.52,47.32,47.32,48852.0,42.5693,42.5962,42.4169,42.4169,48852.0
2018-10-31 11:45:00,47.32,47.42,47.32,47.37,55506.0,42.4169,42.5066,42.4169,42.4618,55506.0
2018-10-31 11:50:00,47.37,47.49,47.37,47.46,43834.0,42.4618,42.5693,42.4618,42.5424,43834.0
2018-10-31 11:55:00,47.46,47.46,47.38,47.41,102860.0,42.5424,42.5424,42.4707,42.4976,102860.0
2018-10-31 12:00:00,47.42,47.44,47.22,47.26,132016.0,42.5066,42.5245,42.3273,42.3632,132016.0
2018-10-31 12:05:00,47.25,47.3,47.21,47.28,29812.0,42.3542,42.399,42.3183,42.3811,29812.0
2018-10-31 12:10:00,47.28,47.4,47.28,47.4,67546.0,42.3811,42.4887,42.3811,42.4887,67546.0
2018-10-31 12:15:00,47.39,47.4,47.31,47.36,169440.0,42.4797,42.4887,42.408,42.4528,169440.0
2018-10-31 12:20:00,47.36,47.5,47.34,47.5,123677.0,42.4528,42.5783,42.4349,42.5783,123677.0
2018-10-31 12:25:00,47.49,47.52,47.42,47.42,61397.0,42.5693,42.5962,42.5066,42.5066,61397.0
2018-10-31 12:30:00,47.42,47.44,47.38,47.43,34355.0,42.5066,42.5245,42.4707,42.5156,34355.0
2018-10-31 12:35:00,47.43,47.48,47.42,47.45,38124.0,42.5156,42.5604,42.5066,42.5335,38124.0
2018-10-31 12:40:00,47.45,47.46,47.35,47.45,35649.0,42.5335,42.5424,42.4438,42.5335,35649.0
2018-10-31 12:45:00,47.44,47.46,47.38,47.41,35342.0,42.5245,42.5424,42.4707,42.4976,35342.0
2018-10-31 12:50:00,47.41,47.42,47.35,47.4,26504.0,42.4976,42.5066,42.4438,42.4887,26504.0
2018-10-31 12:55:00,47.41,47.46,47.4,47.4,36277.0,42.4976,42.5424,42.4887,42.4887,36277.0
2018-10-31 13:00:00,47.4,47.45,47.39,47.42,42604.0,42.4887,42.5335,42.4797,42.5066,42604.0
2018-10-31 13:05:00,47.42,47.44,47.41,47.41,22277.0,42.5066,42.5245,42.4976,42.4976,22277.0
2018-10-31 13:10:00,47.41,47.49,47.41,47.47,50560.0,42.4976,42.5693,42.4976,42.5514,50560.0
2018-10-31 13:15:00,47.47,47.54,47.46,47.51,99275.0,42.5514,42.6142,42.5424,42.5873,99275.0
2018-10-31 13:20:00,47.51,47.57,47.49,47.51,307121.0,42.5873,42.641,42.5693,42.5873,307121.0
2018-10-31 13:25:00,47.51,47.51,47.41,47.43,36047.0,42.5873,42.5873,42.4976,42.5156,36047.0
2018-10-31 13:30:00,47.44,47.44,47.36,47.38,35903.0,42.5245,42.5245,42.4528,42.4707,35903.0
2018-10-31 13:35:00,47.38,47.38,47.31,47.33,37354.0,42.4707,42.4707,42.408,42.4259,37354.0
2018-10-31 13:40:00,47.34,47.44,47.3,47.44,40720.0,42.4349,42.5245,42.399,42.5245,40720.0
2018-10-31 13:45:00,47.43,47.46,47.39,47.44,38306.0,42.5156,42.5424,42.4797,42.5245,38306.0
2018-10-31 13:50:00,47.43,47.45,47.39,47.41,22889.0,42.5156,42.5335,42.4797,42.4976,22889.0
2018-10-31 13:55:00,47.42,47.49,47.41,47.48,21400.0,42.5066,42.5693,42.4976,42.5604,21400.0
2018-10-31 14:00:00,47.48,47.51,47.42,47.48,51654.0,42.5604,42.5873,42.5066,42.5604,51654.0
2018-10-31 14:05:00,47.48,47.53,47.47,47.53,85034.0,42.5604,42.6052,42.5514,42.6052,85034.0
2018-10-31 14:10:00,47.54,47.59,47.53,47.57,44482.0,42.6142,42.659,42.6052,42.641,44482.0
2018-10-31 14:15:00,47.56,47.64,47.55,47.6,51344.0,42.6321,42.7038,42.6231,42.6679,51344.0
2018-10-31 14:20:00,47.59,47.6,47.54,47.6,233632.0,42.659,42.6679,42.6142,42.6679,233632.0
2018-10-31 14:25:00,47.59,47.6,47.52,47.56,257332.0,42.659,42.6679,42.5962,42.6321,257332.0
2018-10-31 14:30:00,47.57,47.57,47.52,47.53,92718.0,42.641,42.641,42.5962,42.6052,92718.0
2018-10-31 14:35:00,47.53,47.6,47.51,47.57,55046.0,42.6052,42.6679,42.5873,42.641,55046.0
2018-10-31 14:40:00,47.57,47.64,47.57,47.61,149511.0,42.641,42.7038,42.641,42.6769,149511.0
2018-10-31 14:45:00,47.61,47.64,47.55,47.55,45255.0,42.6769,42.7038,42.6231,42.6231,45255.0
2018-10-31 14:50:00,47.56,47.57,47.53,47.56,45815.0,42.6321,42.641,42.6052,42.6321,45815.0
2018-10-31 14:55:00,47.56,47.57,47.5,47.53,117626.0,42.6321,42.641,42.5783,42.6052,117626.0
2018-10-31 15:00:00,47.53,47.6,47.51,47.57,78727.0,42.6052,42.6679,42.5873,42.641,78727.0
2018-10-31 15:05:00,47.57,47.6,47.5,47.51,126677.0,42.641,42.6679,42.5783,42.5873,126677.0
2018-10-31 15:10:00,47.51,47.56,47.49,47.55,97049.0,42.5873,42.6321,42.5693,42.6231,97049.0
2018-10-31 15:15:00,47.55,47.56,47.51,47.51,206418.0,42.6231,42.6321,42.5873,42.5873,206418.0
2018-10-31 15:20:00,47.51,47.54,47.44,47.48,134536.0,42.5873,42.6142,42.5245,42.5604,134536.0
2018-10-31 15:25:00,47.48,47.49,47.42,47.48,227697.0,42.5604,42.5693,42.5066,42.5604,227697.0
2018-10-31 15:30:00,47.48,47.49,47.37,47.4,466074.0,42.5604,42.5693,42.4618,42.4887,466074.0
2018-10-31 15:35:00,47.4,47.41,47.3,47.3,135682.0,42.4887,42.4976,42.399,42.399,135682.0
2018-10-31 15:40:00,47.31,47.34,47.26,47.27,361368.0,42.408,42.4349,42.3632,42.3721,361368.0
2018-10-31 15:45:00,47.27,47.3,47.18,47.2,205888.0,42.3721,42.399,42.2915,42.3094,205888.0
2018-10-31 15:50:00,47.21,47.23,47.18,47.19,216681.0,42.3183,42.3363,42.2915,42.3004,216681.0
2018-10-31 15:55:00,47.18,47.22,47.15,47.16,435997.0,42.2915,42.3273,42.2646,42.2735,435997.0
2018-11-01 09:30:00,47.05,47.15,46.84,46.94,149665.0,42.1749,42.2646,41.9867,42.0763,149665.0
2018-11-01 09:35:00,46.92,47.07,46.83,47.05,240885.0,42.0584,42.1929,41.9777,42.1749,240885.0
2018-11-01 09:40:00,47.06,47.08,46.87,47.0,401984.0,42.1839,42.2018,42.0136,42.1301,401984.0
2018-11-01 09:45:00,47.0,47.22,47.0,47.19,253231.0,42.1301,42.3273,42.1301,42.3004,253231.0
2018-11-01 09:50:00,47.18,47.37,47.15,47.33,92541.0,42.2915,42.4618,42.2646,42.4259,92541.0
2018-11-01 09:55:00,47.35,47.46,47.35,47.43,83419.0,42.4438,42.5424,42.4438,42.5156,83419.0
2018-11-01 10:00:00,47.42,47.42,47.23,47.25,87770.0,42.5066,42.5066,42.3363,42.3542,87770.0
2018-11-01 10:05:00,47.25,47.28,47.13,47.24,86775.0,42.3542,42.3811,42.2466,42.3452,86775.0
2018-11-01 10:10:00,47.26,47.66,47.26,47.64,278081.0,42.3632,42.7217,42.3632,42.7038,278081.0
2018-11-01 10:15:00,47.65,47.71,47.45,47.46,89643.0,42.7128,42.7665,42.5335,42.5424,89643.0
2018-11-01 10:20:00,47.45,47.56,47.44,47.53,103740.0,42.5335,42.6321,42.5245,42.6052,103740.0
2018-11-01 10:25:00,47.54,47.62,47.5,47.54,68668.0,42.6142,42.6859,42.5783,42.6142,68668.0
2018-11-01 10:30:00,47.55,47.68,47.5,47.67,84962.0,42.6231,42.7396,42.5783,42.7307,84962.0
2018-11-01 10:35:00,47.66,47.67,47.44,47.46,140472.0,42.7217,42.7307,42.5245,42.5424,140472.0
2018-11-01 10:40:00,47.46,47.46,47.39,47.39,21409.0,42.5424,42.5424,42.4797,42.4797,21409.0
2018-11-01 10:45:00,47.37,47.5,47.37,47.39,33092.0,42.4618,42.5783,42.4618,42.4797,33092.0
2018-11-01 10:50:00,47.38,47.44,47.34,47.4,73123.0,42.4707,42.5245,42.4349,42.4887,73123.0
2018-11-01 10:55:00,47.4,47.4,47.3,47.35,53846.0,42.4887,42.4887,42.399,42.4438,53846.0
2018-11-01 11:00:00,47.36,47.41,47.23,47.32,63147.0,42.4528,42.4976,42.3363,42.4169,63147.0
2018-11-01 11:05:00,47.33,47.37,47.28,47.31,45004.0,42.4259,42.4618,42.3811,42.408,45004.0
2018-11-01 11:10:00,47.32,47.4,47.3,47.38,45570.0,42.4169,42.4887,42.399,42.4707,45570.0
2018-11-01 11:15:00,47.39,47.56,47.39,47.56,77722.0,42.4797,42.6321,42.4797,42.6321,77722.0
2018-11-01 11:20:00,47.56,47.64,47.53,47.59,121867.0,42.6321,42.7038,42.6052,42.659,121867.0
2018-11-01 11:25:00,47.6,47.6,47.51,47.51,128279.0,42.6679,42.6679,42.5873,42.5873,128279.0
2018-11-01 11:30:00,47.51,47.52,47.36,47.42,77234.0,42.5873,42.5962,42.4528,42.5066,77234.0
2018-11-01 11:35:00,47.42,47.48,47.38,47.46,21021.0,42.5066,42.5604,42.4707,42.5424,21021.0
2018-11-01 11:40:00,47.46,47.48,47.4,47.46,62497.0,42.5424,42.5604,42.4887,42.5424,62497.0
2018-11-01 11:45:00,47.47,47.51,47.43,47.51,90386.0,42.5514,42.5873,42.5156,42.5873,90386.0
2018-11-01 11:50:00,47.52,47.55,47.46,47.55,42860.0,42.5962,42.6231,42.5424,42.6231,42860.0
2018-11-01 11:55:00,47.55,47.61,47.5,47.5,28966.0,42.6231,42.6769,42.5783,42.5783,28966.0
2018-11-01 12:00:00,47.5,47.52,47.46,47.51,24124.0,42.5783,42.5962,42.5424,42.5873,24124.0
2018-11-01 12:05:00,47.52,47.59,47.5,47.57,36975.0,42.5962,42.659,42.5783,42.641,36975.0
2018-11-01 12:10:00,47.57,47.58,47.53,47.56,24171.0,42.641,42.65,42.6052,42.6321,24171.0
2018-11-01 12:15:00,47.56,47.56,47.42,47.44,99533.0,42.6321,42.6321,42.5066,42.5245,99533.0
2018-11-01 12:20:00,47.45,47.5,47.45,47.49,97371.0,42.5335,42.5783,42.5335,42.5693,97371.0
2018-11-01 12:25:00,47.49,47.52,47.43,47.51,29880.0,42.5693,42.5962,42.5156,42.5873,29880.0
2018-11-01 12:30:00,47.51,47.6,47.51,47.58,52485.0,42.5873,42.6679,42.5873,42.65,52485.0
2018-11-01 12:35:00,47.58,47.58,47.5,47.57,28420.0,42.65,42.65,42.5783,42.641,28420.0
2018-11-01 12:40:00,47.56,47.72,47.55,47.72,87268.0,42.6321,42.7755,42.6231,42.7755,87268.0
2018-11-01 12:45:00,47.72,47.74,47.7,47.73,23770.0,42.7755,42.7934,42.7576,42.7845,23770.0
2018-11-01 12:50:00,47.74,47.8,47.74,47.77,26043.0,42.7934,42.8472,42.7934,42.8203,26043.0
2018-11-01 12:55:00,47.77,47.9,47.75,47.9,26195.0,42.8203,42.9369,42.8024,42.9369,26195.0
2018-11-01 13:00:00,47.89,47.91,47.86,47.87,33434.0,42.9279,42.9458,42.901,42.91,33434.0
2018-11-01 13:05:00,47.87,47.88,47.8,47.81,19168.0,42.91,42.9189,42.8472,42.8562,19168.0
2018-11-01 13:10:00,47.82,47.92,47.81,47.91,42733.0,42.8651,42.9548,42.8562,42.9458,42733.0
2018-11-01 13:15:00,47.91,47.92,47.86,47.88,38155.0,42.9458,42.9548,42.901,42.9189,38155.0
2018-11-01 13:20:00,47.89,47.96,47.88,47.93,28784.0,42.9279,42.9906,42.9189,42.9637,28784.0
2018-11-01 13:25:00,47.94,48.01,47.93,47.98,21887.0,42.9727,43.0355,42.9637,43.0086,21887.0
2018-11-01 13:30:00,47.98,48.03,47.96,48.01,31553.0,43.0086,43.0534,42.9906,43.0355,31553.0
2018-11-01 13:35:00,48.01,48.02,47.92,47.94,19890.0,43.0355,43.0444,42.9548,42.9727,19890.0
2018-11-01 13:40:00,47.94,47.99,47.91,47.94,30470.0,42.9727,43.0175,42.9458,42.9727,30470.0
2018-11-01 13:45:00,47.94,47.95,47.83,47.85,116940.0,42.9727,42.9817,42.8741,42.892,116940.0
2018-11-01 13:50:00,47.84,47.85,47.79,47.79,31500.0,42.8831,42.892,42.8382,42.8382,31500.0
2018-11-01 13:55:00,47.79,47.86,47.77,47.82,25439.0,42.8382,42.901,42.8203,42.8651,25439.0
2018-11-01 14:00:00,47.82,47.86,47.76,47.83,35076.0,42.8651,42.901,42.8114,42.8741,35076.0
2018-11-01 14:05:00,47.82,47.83,47.71,47.74,30681.0,42.8651,42.8741,42.7665,42.7934,30681.0
2018-11-01 14:10:00,47.74,47.83,47.74,47.82,24098.0,42.7934,42.8741,42.7934,42.8651,24098.0
2018-11-01 14:15:00,47.83,47.94,47.82,47.91,57109.0,42.8741,42.9727,42.8651,42.9458,57109.0
2018-11-01 14:20:00,47.92,47.94,47.9,47.92,49377.0,42.9548,42.9727,42.9369,42.9548,49377.0
2018-11-01 14:25:00,47.93,47.94,47.88,47.94,42660.0,42.9637,42.9727,42.9189,42.9727,42660.0
2018-11-01 14:30:00,47.94,47.98,47.89,47.91,52185.0,42.9727,43.0086,42.9279,42.9458,52185.0
2018-11-01 14:35:00,47.92,47.96,47.9,47.95,40934.0,42.9548,42.9906,42.9369,42.9817,40934.0
2018-11-01 14:40:00,47.95,47.97,47.91,47.95,116003.0,42.9817,42.9996,42.9458,42.9817,116003.0
2018-11-01 14:45:00,47.94,47.98,47.94,47.97,66486.0,42.9727,43.0086,42.9727,42.9996,66486.0
2018-11-01 14:50:00,47.97,47.98,47.92,47.95,77117.0,42.9996,43.0086,42.9548,42.9817,77117.0
2018-11-01 14:55:00,47.96,48.0,47.95,47.95,78941.0,42.9906,43.0265,42.9817,42.9817,78941.0
2018-11-01 15:00:00,47.95,47.95,47.9,47.91,97399.0,42.9817,42.9817,42.9369,42.9458,97399.0
2018-11-01 15:05:00,47.91,47.92,47.85,47.91,85564.0,42.9458,42.9548,42.892,42.9458,85564.0
2018-11-01 15:10:00,47.91,47.98,47.9,47.94,81261.0,42.9458,43.0086,42.9369,42.9727,81261.0
2018-11-01 15:15:00,47.94,47.94,47.89,47.94,46153.0,42.9727,42.9727,42.9279,42.9727,46153.0
2018-11-01 15:20:00,47.94,47.97,47.92,47.93,88056.0,42.9727,42.9996,42.9548,42.9637,88056.0
2018-11-01 15:25:00,47.93,47.96,47.89,47.93,234399.0,42.9637,42.9906,42.9279,42.9637,234399.0
2018-11-01 15:30:00,47.92,47.94,47.87,47.9,141314.0,42.9548,42.9727,42.91,42.9369,141314.0
2018-11-01 15:35:00,47.9,47.94,47.89,47.93,53598.0,42.9369,42.9727,42.9279,42.9637,53598.0
2018-11-01 15:40:00,47.93,48.0,47.91,48.0,119144.0,42.9637,43.0265,42.9458,43.0265,119144.0
2018-11-01 15:45:00,48.0,48.0,47.93,47.96,131602.0,43.0265,43.0265,42.9637,42.9906,131602.0
2018-11-01 15:50:00,47.95,47.98,47.94,47.97,95944.0,42.9817,43.0086,42.9727,42.9996,95944.0
2018-11-01 15:55:00,47.96,47.99,47.91,47.93,385335.0,42.9906,43.0175,42.9458,42.9637,385335.0
2018-11-02 09:30:00,48.18,48.61,48.1,48.5,513077.0,43.1878,43.5733,43.1161,43.4747,513077.0
2018-11-02 09:35:00,48.48,48.67,48.46,48.58,211840.0,43.4568,43.6271,43.4388,43.5464,211840.0
2018-11-02 09:40:00,48.57,48.57,48.44,48.5,114282.0,43.5374,43.5374,43.4209,43.4747,114282.0
2018-11-02 09:45:00,48.5,48.65,48.46,48.59,102809.0,43.4747,43.6091,43.4388,43.5554,102809.0
2018-11-02 09:50:00,48.59,48.65,48.42,48.44,146315.0,43.5554,43.6091,43.403,43.4209,146315.0
2018-11-02 09:55:00,48.45,48.58,48.37,48.56,90356.0,43.4299,43.5464,43.3582,43.5285,90356.0
2018-11-02 10:00:00,48.56,48.56,48.36,48.38,90854.0,43.5285,43.5285,43.3492,43.3671,90854.0
2018-11-02 10:05:00,48.39,48.54,48.37,48.52,57621.0,43.3761,43.5105,43.3582,43.4926,57621.0
2018-11-02 10:10:00,48.53,48.56,48.45,48.53,58278.0,43.5016,43.5285,43.4299,43.5016,58278.0
2018-11-02 10:15:00,48.53,48.59,48.47,48.57,38823.0,43.5016,43.5554,43.4478,43.5374,38823.0
2018-11-02 10:20:00,48.57,48.62,48.51,48.53,59036.0,43.5374,43.5822,43.4836,43.5016,59036.0
2018-11-02 10:25:00,48.52,48.54,48.38,48.38,63772.0,43.4926,43.5105,43.3671,43.3671,63772.0
2018-11-02 10:30:00,48.38,48.4,48.28,48.29,162101.0,43.3671,43.385,43.2775,43.2864,162101.0
2018-11-02 10:35:00,48.3,48.3,48.16,48.2,227496.0,43.2954,43.2954,43.1699,43.2058,227496.0
2018-11-02 10:40:00,48.19,48.23,48.09,48.2,57291.0,43.1968,43.2327,43.1072,43.2058,57291.0
2018-11-02 10:45:00,48.2,48.22,48.08,48.09,174707.0,43.2058,43.2237,43.0982,43.1072,174707.0
2018-11-02 10:50:00,48.1,48.24,48.1,48.22,23614.0,43.1161,43.2416,43.1161,43.2237,23614.0
2018-11-02 10:55:00,48.21,48.33,48.19,48.33,66069.0,43.2147,43.3223,43.1968,43.3223,66069.0
2018-11-02 11:00:00,48.34,48.35,48.13,48.13,43434.0,43.3313,43.3402,43.143,43.143,43434.0
2018-11-02 11:05:00,48.13,48.27,48.1,48.27,34639.0,43.143,43.2685,43.1161,43.2685,34639.0
2018-11-02 11:10:00,48.26,48.3,48.14,48.16,27021.0,43.2596,43.2954,43.152,43.1699,27021.0
2018-11-02 11:15:00,48.14,48.17,48.07,48.11,38380.0,43.152,43.1789,43.0892,43.1251,38380.0
2018-11-02 11:20:00,48.1,48.16,48.01,48.16,47437.0,43.1161,43.1699,43.0355,43.1699,47437.0
2018-11-02 11:25:00,48.16,48.17,47.98,48.09,83294.0,43.1699,43.1789,43.0086,43.1072,83294.0
2018-11-02 11:30:00,48.09,48.14,48.03,48.03,30980.0,43.1072,43.152,43.0534,43.0534,30980.0
2018-11-02 11:35:00,48.03,48.1,47.97,48.09,28401.0,43.0534,43.1161,42.9996,43.1072,28401.0
2018-11-02 11:40:00,48.11,48.13,48.06,48.12,35015.0,43.1251,43.143,43.0803,43.1341,35015.0
2018-11-02 11:45:00,48.11,48.16,48.04,48.05,86522.0,43.1251,43.1699,43.0623,43.0713,86522.0
2018-11-02 11:50:00,48.06,48.09,48.01,48.01,38146.0,43.0803,43.1072,43.0355,43.0355,38146.0
2018-11-02 11:55:00,48.01,48.17,48.01,48.16,80749.0,43.0355,43.1789,43.0355,43.1699,80749.0
2018-11-02 12:00:00,48.16,48.19,48.09,48.13,48694.0,43.1699,43.1968,43.1072,43.143,48694.0
2018-11-02 12:05:00,48.13,48.2,48.05,48.05,34457.0,43.143,43.2058,43.0713,43.0713,34457.0
2018-11-02 12:10:00,48.05,48.09,48.0,48.05,28324.0,43.0713,43.1072,43.0265,43.0713,28324.0
2018-11-02 12:15:00,48.04,48.05,47.98,48.02,52493.0,43.0623,43.0713,43.0086,43.0444,52493.0
2018-11-02 12:20:00,48.02,48.02,47.97,48.0,31087.0,43.0444,43.0444,42.9996,43.0265,31087.0
2018-11-02 12:25:00,48.0,48.13,48.0,48.13,36164.0,43.0265,43.143,43.0265,43.143,36164.0
2018-11-02 12:30:00,48.13,48.16,47.9,47.9,75946.0,43.143,43.1699,42.9369,42.9369,75946.0
2018-11-02 12:35:00,47.91,47.93,47.83,47.89,31563.0,42.9458,42.9637,42.8741,42.9279,31563.0
2018-11-02 12:40:00,47.89,48.02,47.89,47.98,47745.0,42.9279,43.0444,42.9279,43.0086,47745.0
2018-11-02 12:45:00,47.98,48.01,47.92,47.96,53493.0,43.0086,43.0355,42.9548,42.9906,53493.0
2018-11-02 12:50:00,47.98,47.99,47.84,47.86,55484.0,43.0086,43.0175,42.8831,42.901,55484.0
2018-11-02 12:55:00,47.86,47.87,47.77,47.86,44422.0,42.901,42.91,42.8203,42.901,44422.0
2018-11-02 13:00:00,47.86,47.86,47.76,47.76,42710.0,42.901,42.901,42.8114,42.8114,42710.0
2018-11-02 13:05:00,47.76,47.88,47.73,47.88,24144.0,42.8114,42.9189,42.7845,42.9189,24144.0
2018-11-02 13:10:00,47.87,47.95,47.87,47.94,43671.0,42.91,42.9817,42.91,42.9727,43671.0
2018-11-02 13:15:00,47.94,47.95,47.9,47.91,95896.0,42.9727,42.9817,42.9369,42.9458,95896.0
2018-11-02 13:20:00,47.91,47.96,47.88,47.96,30384.0,42.9458,42.9906,42.9189,42.9906,30384.0
2018-11-02 13:25:00,47.95,47.98,47.92,47.98,13472.0,42.9817,43.0086,42.9548,43.0086,13472.0
2018-11-02 13:30:00,47.98,48.0,47.94,47.99,22470.0,43.0086,43.0265,42.9727,43.0175,22470.0
2018-11-02 13:35:00,48.01,48.03,47.94,47.95,15159.0,43.0355,43.0534,42.9727,42.9817,15159.0
2018-11-02 13:40:00,47.94,48.04,47.92,48.03,32865.0,42.9727,43.0623,42.9548,43.0534,32865.0
2018-11-02 13:45:00,48.03,48.12,48.01,48.1,29147.0,43.0534,43.1341,43.0355,43.1161,29147.0
2018-11-02 13:50:00,48.1,48.14,48.06,48.14,29254.0,43.1161,43.152,43.0803,43.152,29254.0
2018-11-02 13:55:00,48.14,48.17,48.14,48.17,12372.0,43.152,43.1789,43.152,43.1789,12372.0
2018-11-02 14:00:00,48.17,48.17,48.09,48.09,13934.0,43.1789,43.1789,43.1072,43.1072,13934.0
2018-11-02 14:05:00,48.08,48.08,48.01,48.01,15452.0,43.0982,43.0982,43.0355,43.0355,15452.0
2018-11-02 14:10:00,48.02,48.02,47.92,47.93,21331.0,43.0444,43.0444,42.9548,42.9637,21331.0
2018-11-02 14:15:00,47.93,47.98,47.91,47.98,17415.0,42.9637,43.0086,42.9458,43.0086,17415.0
2018-11-02 14:20:00,47.98,47.98,47.91,47.92,21356.0,43.0086,43.0086,42.9458,42.9548,21356.0
2018-11-02 14:25:00,47.92,48.24,47.88,48.22,138498.0,42.9548,43.2416,42.9189,43.2237,138498.0
2018-11-02 14:30:00,48.22,48.23,48.11,48.11,161091.0,43.2237,43.2327,43.1251,43.1251,161091.0
2018-11-02 14:35:00,48.13,48.14,48.03,48.03,107968.0,43.143,43.152,43.0534,43.0534,107968.0
2018-11-02 14:40:00,48.03,48.17,48.02,48.13,42765.0,43.0534,43.1789,43.0444,43.143,42765.0
2018-11-02 14:45:00,48.14,48.18,48.11,48.17,53946.0,43.152,43.1878,43.1251,43.1789,53946.0
2018-11-02 14:50:00,48.18,48.2,48.16,48.19,26570.0,43.1878,43.2058,43.1699,43.1968,26570.0
2018-11-02 14:55:00,48.19,48.23,48.17,48.21,45390.0,43.1968,43.2327,43.1789,43.2147,45390.0
2018-11-02 15:00:00,48.21,48.24,48.09,48.14,65802.0,43.2147,43.2416,43.1072,43.152,65802.0
2018-11-02 15:05:00,48.13,48.19,48.11,48.19,20140.0,43.143,43.1968,43.1251,43.1968,20140.0
2018-11-02 15:10:00,48.19,48.3,48.17,48.28,47065.0,43.1968,43.2954,43.1789,43.2775,47065.0
2018-11-02 15:15:00,48.28,48.3,48.22,48.27,40392.0,43.2775,43.2954,43.2237,43.2685,40392.0
2018-11-02 15:20:00,48.29,48.35,48.28,48.34,37777.0,43.2864,43.3402,43.2775,43.3313,37777.0
2018-11-02 15:25:00,48.35,48.35,48.26,48.31,161426.0,43.3402,43.3402,43.2596,43.3044,161426.0
2018-11-02 15:30:00,48.31,48.32,48.26,48.31,44630.0,43.3044,43.3133,43.2596,43.3044,44630.0
2018-11-02 15:35:00,48.31,48.38,48.26,48.37,27670.0,43.3044,43.3671,43.2596,43.3582,27670.0
2018-11-02 15:40:00,48.36,48.38,48.31,48.35,104464.0,43.3492,43.3671,43.3044,43.3402,104464.0
2018-11-02 15:45:00,48.35,48.38,48.29,48.36,54704.0,43.3402,43.3671,43.2864,43.3492,54704.0
2018-11-02 15:50:00,48.36,48.38,48.32,48.32,77352.0,43.3492,43.3671,43.3133,43.3133,77352.0
2018-11-02 15:55:00,48.32,48.37,48.27,48.32,176714.0,43.3133,43.3582,43.2685,43.3133,176714.0
2018-11-05 09:30:00,48.2,48.35,48.03,48.11,122384.0,43.2058,43.3402,43.0534,43.1251,122384.0
2018-11-05 09:35:00,48.12,48.33,48.09,48.29,91101.0,43.1341,43.3223,43.1072,43.2864,91101.0
2018-11-05 09:40:00,48.3,48.3,48.14,48.2,102800.0,43.2954,43.2954,43.152,43.2058,102800.0
2018-11-05 09:45:00,48.21,48.31,48.19,48.2,68428.0,43.2147,43.3044,43.1968,43.2058,68428.0
2018-11-05 09:50:00,48.2,48.28,48.11,48.11,92050.0,43.2058,43.2775,43.1251,43.1251,92050.0
2018-11-05 09:55:00,48.11,48.19,48.04,48.1,47610.0,43.1251,43.1968,43.0623,43.1161,47610.0
2018-11-05 10:00:00,48.09,48.09,47.86,47.9,28845.0,43.1072,43.1072,42.901,42.9369,28845.0
2018-11-05 10:05:00,47.89,47.89,47.74,47.84,105660.0,42.9279,42.9279,42.7934,42.8831,105660.0
2018-11-05 10:10:00,47.83,47.86,47.76,47.86,92711.0,42.8741,42.901,42.8114,42.901,92711.0
2018-11-05 10:15:00,47.86,47.86,47.72,47.73,102056.0,42.901,42.901,42.7755,42.7845,102056.0
2018-11-05 10:20:00,47.73,47.81,47.72,47.81,41061.0,42.7845,42.8562,42.7755,42.8562,41061.0
2018-11-05 10:25:00,47.81,47.93,47.78,47.9,76319.0,42.8562,42.9637,42.8293,42.9369,76319.0
2018-11-05 10:30:00,47.9,47.96,47.85,47.87,49520.0,42.9369,42.9906,42.892,42.91,49520.0
2018-11-05 10:35:00,47.87,47.95,47.86,47.86,59785.0,42.91,42.9817,42.901,42.901,59785.0
2018-11-05 10:40:00,47.86,48.0,47.85,47.98,47335.0,42.901,43.0265,42.892,43.0086,47335.0
2018-11-05 10:45:00,47.97,47.98,47.86,47.94,50844.0,42.9996,43.0086,42.901,42.9727,50844.0
2018-11-05 10:50:00,47.94,48.05,47.94,48.02,64764.0,42.9727,43.0713,42.9727,43.0444,64764.0
2018-11-05 10:55:00,48.02,48.1,47.98,48.09,32527.0,43.0444,43.1161,43.0086,43.1072,32527.0
2018-11-05 11:00:00,48.08,48.17,48.04,48.17,151724.0,43.0982,43.1789,43.0623,43.1789,151724.0
2018-11-05 11:05:00,48.17,48.22,48.14,48.2,49181.0,43.1789,43.2237,43.152,43.2058,49181.0
2018-11-05 11:10:00,48.2,48.25,48.16,48.18,17976.0,43.2058,43.2506,43.1699,43.1878,17976.0
2018-11-05 11:15:00,48.18,48.23,48.16,48.19,40741.0,43.1878,43.2327,43.1699,43.1968,40741.0
2018-11-05 11:20:00,48.2,48.27,48.18,48.2,65167.0,43.2058,43.2685,43.1878,43.2058,65167.0
2018-11-05 11:25:00,48.2,48.29,48.16,48.29,128844.0,43.2058,43.2864,43.1699,43.2864,128844.0
2018-11-05 11:30:00,48.28,48.28,48.19,48.21,49460.0,43.2775,43.2775,43.1968,43.2147,49460.0
2018-11-05 11:35:00,48.2,48.3,48.18,48.29,45440.0,43.2058,43.2954,43.1878,43.2864,45440.0
2018-11-05 11:40:00,48.3,48.36,48.27,48.29,98471.0,43.2954,43.3492,43.2685,43.2864,98471.0
2018-11-05 11:45:00,48.28,48.33,48.27,48.28,88550.0,43.2775,43.3223,43.2685,43.2775,88550.0
2018-11-05 11:50:00,48.29,48.41,48.29,48.41,37446.0,43.2864,43.394,43.2864,43.394,37446.0
2018-11-05 11:55:00,48.41,48.41,48.32,48.4,72420.0,43.394,43.394,43.3133,43.385,72420.0
2018-11-05 12:00:00,48.41,48.43,48.38,48.4,62763.0,43.394,43.4119,43.3671,43.385,62763.0
2018-11-05 12:05:00,48.4,48.43,48.37,48.41,29620.0,43.385,43.4119,43.3582,43.394,29620.0
2018-11-05 12:10:00,48.41,48.46,48.41,48.45,58669.0,43.394,43.4388,43.394,43.4299,58669.0
2018-11-05 12:15:00,48.45,48.5,48.44,48.45,56607.0,43.4299,43.4747,43.4209,43.4299,56607.0
2018-11-05 12:20:00,48.46,48.51,48.45,48.47,26435.0,43.4388,43.4836,43.4299,43.4478,26435.0
2018-11-05 12:25:00,48.46,48.5,48.36,48.36,29350.0,43.4388,43.4747,43.3492,43.3492,29350.0
2018-11-05 12:30:00,48.36,48.37,48.29,48.3,15644.0,43.3492,43.3582,43.2864,43.2954,15644.0
2018-11-05 12:35:00,48.3,48.31,48.2,48.23,46466.0,43.2954,43.3044,43.2058,43.2327,46466.0
2018-11-05 12:40:00,48.23,48.25,48.17,48.17,33246.0,43.2327,43.2506,43.1789,43.1789,33246.0
2018-11-05 12:45:00,48.17,48.2,48.13,48.18,47359.0,43.1789,43.2058,43.143,43.1878,47359.0
2018-11-05 12:50:00,48.18,48.25,48.18,48.2,22892.0,43.1878,43.2506,43.1878,43.2058,22892.0
2018-11-05 12:55:00,48.2,48.29,48.19,48.26,32982.0,43.2058,43.2864,43.1968,43.2596,32982.0
2018-11-05 13:00:00,48.26,48.29,48.23,48.27,30904.0,43.2596,43.2864,43.2327,43.2685,30904.0
2018-11-05 13:05:00,48.27,48.3,48.24,48.3,14988.0,43.2685,43.2954,43.2416,43.2954,14988.0
2018-11-05 13:10:00,48.3,48.34,48.27,48.31,46567.0,43.2954,43.3313,43.2685,43.3044,46567.0
2018-11-05 13:15:00,48.32,48.33,48.29,48.31,14906.0,43.3133,43.3223,43.2864,43.3044,14906.0
2018-11-05 13:20:00,48.31,48.34,48.28,48.32,20200.0,43.3044,43.3313,43.2775,43.3133,20200.0
2018-11-05 13:25:00,48.3,48.35,48.3,48.34,5852.0,43.2954,43.3402,43.2954,43.3313,5852.0
2018-11-05 13:30:00,48.33,48.34,48.25,48.3,16924.0,43.3223,43.3313,43.2506,43.2954,16924.0
2018-11-05 13:35:00,48.3,48.35,48.27,48.31,18565.0,43.2954,43.3402,43.2685,43.3044,18565.0
2018-11-05 13:40:00,48.32,48.32,48.24,48.26,20905.0,43.3133,43.3133,43.2416,43.2596,20905.0
2018-11-05 13:45:00,48.27,48.29,48.25,48.27,21676.0,43.2685,43.2864,43.2506,43.2685,21676.0
2018-11-05 13:50:00,48.27,48.3,48.24,48.29,14631.0,43.2685,43.2954,43.2416,43.2864,14631.0
2018-11-05 13:55:00,48.3,48.36,48.29,48.34,16537.0,43.2954,43.3492,43.2864,43.3313,16537.0
2018-11-05 14:00:00,48.34,48.37,48.34,48.36,16445.0,43.3313,43.3582,43.3313,43.3492,16445.0
2018-11-05 14:05:00,48.36,48.39,48.34,48.36,21099.0,43.3492,43.3761,43.3313,43.3492,21099.0
2018-11-05 14:10:00,48.36,48.38,48.34,48.36,8642.0,43.3492,43.3671,43.3313,43.3492,8642.0
2018-11-05 14:15:00,48.36,48.39,48.32,48.37,35487.0,43.3492,43.3761,43.3133,43.3582,35487.0
2018-11-05 14:20:00,48.37,48.47,48.37,48.47,28250.0,43.3582,43.4478,43.3582,43.4478,28250.0
2018-11-05 14:25:00,48.46,48.52,48.46,48.52,122651.0,43.4388,43.4926,43.4388,43.4926,122651.0
2018-11-05 14:30:00,48.52,48.53,48.48,48.52,30082.0,43.4926,43.5016,43.4568,43.4926,30082.0
2018-11-05 14:35:00,48.52,48.57,48.5,48.56,52782.0,43.4926,43.5374,43.4747,43.5285,52782.0
2018-11-05 14:40:00,48.56,48.61,48.53,48.61,51030.0,43.5285,43.5733,43.5016,43.5733,51030.0
2018-11-05 14:45:00,48.61,48.63,48.56,48.58,32155.0,43.5733,43.5912,43.5285,43.5464,32155.0
2018-11-05 14:50:00,48.59,48.62,48.58,48.59,32776.0,43.5554,43.5822,43.5464,43.5554,32776.0
2018-11-05 14:55:00,48.58,48.6,48.54,48.55,29328.0,43.5464,43.5643,43.5105,43.5195,29328.0
2018-11-05 15:00:00,48.55,48.57,48.51,48.54,70786.0,43.5195,43.5374,43.4836,43.5105,70786.0
2018-11-05 15:05:00,48.54,48.58,48.52,48.53,82348.0,43.5105,43.5464,43.4926,43.5016,82348.0
2018-11-05 15:10:00,48.53,48.6,48.53,48.58,40369.0,43.5016,43.5643,43.5016,43.5464,40369.0
2018-11-05 15:15:00,48.58,48.58,48.49,48.52,66293.0,43.5464,43.5464,43.4657,43.4926,66293.0
2018-11-05 15:20:00,48.53,48.53,48.43,48.44,38713.0,43.5016,43.5016,43.4119,43.4209,38713.0
2018-11-05 15:25:00,48.44,48.48,48.4,48.47,105852.0,43.4209,43.4568,43.385,43.4478,105852.0
2018-11-05 15:30:00,48.47,48.48,48.4,48.46,70994.0,43.4478,43.4568,43.385,43.4388,70994.0
2018-11-05 15:35:00,48.46,48.47,48.41,48.43,68276.0,43.4388,43.4478,43.394,43.4119,68276.0
2018-11-05 15:40:00,48.44,48.48,48.42,48.47,99840.0,43.4209,43.4568,43.403,43.4478,99840.0
2018-11-05 15:45:00,48.47,48.49,48.42,48.47,98993.0,43.4478,43.4657,43.403,43.4478,98993.0
2018-11-05 15:50:00,48.47,48.5,48.44,48.5,121978.0,43.4478,43.4747,43.4209,43.4747,121978.0
2018-11-05 15:55:00,48.5,48.53,48.48,48.51,236803.0,43.4747,43.5016,43.4568,43.4836,236803.0
2018-11-06 09:30:00,48.54,48.66,48.48,48.63,82174.0,43.5105,43.6181,43.4568,43.5912,82174.0
2018-11-06 09:35:00,48.62,48.69,48.53,48.67,70923.0,43.5822,43.645,43.5016,43.6271,70923.0
2018-11-06 09:40:00,48.68,48.8,48.65,48.73,53908.0,43.636,43.7436,43.6091,43.6809,53908.0
2018-11-06 09:45:00,48.73,48.8,48.63,48.63,56554.0,43.6809,43.7436,43.5912,43.5912,56554.0
2018-11-06 09:50:00,48.63,48.66,48.58,48.63,34727.0,43.5912,43.6181,43.5464,43.5912,34727.0
2018-11-06 09:55:00,48.63,48.7,48.59,48.63,75922.0,43.5912,43.654,43.5554,43.5912,75922.0
2018-11-06 10:00:00,48.64,48.67,48.52,48.53,45932.0,43.6002,43.6271,43.4926,43.5016,45932.0
2018-11-06 10:05:00,48.53,48.61,48.52,48.56,59734.0,43.5016,43.5733,43.4926,43.5285,59734.0
2018-11-06 10:10:00,48.56,48.58,48.49,48.52,62582.0,43.5285,43.5464,43.4657,43.4926,62582.0
2018-11-06 10:15:00,48.52,48.53,48.45,48.52,54527.0,43.4926,43.5016,43.4299,43.4926,54527.0
2018-11-06 10:20:00,48.53,48.63,48.52,48.62,104693.0,43.5016,43.5912,43.4926,43.5822,104693.0
2018-11-06 10:25:00,48.63,48.63,48.5,48.53,33952.0,43.5912,43.5912,43.4747,43.5016,33952.0
2018-11-06 10:30:00,48.53,48.59,48.53,48.59,54259.0,43.5016,43.5554,43.5016,43.5554,54259.0
2018-11-06 10:35:00,48.59,48.61,48.49,48.51,30316.0,43.5554,43.5733,43.4657,43.4836,30316.0
2018-11-06 10:40:00,48.51,48.56,48.47,48.55,30780.0,43.4836,43.5285,43.4478,43.5195,30780.0
2018-11-06 10:45:00,48.56,48.61,48.56,48.61,34324.0,43.5285,43.5733,43.5285,43.5733,34324.0
2018-11-06 10:50:00,48.61,48.62,48.55,48.6,63290.0,43.5733,43.5822,43.5195,43.5643,63290.0
2018-11-06 10:55:00,48.61,48.62,48.52,48.54,21475.0,43.5733,43.5822,43.4926,43.5105,21475.0
2018-11-06 11:00:00,48.55,48.55,48.44,48.45,80889.0,43.5195,43.5195,43.4209,43.4299,80889.0
2018-11-06 11:05:00,48.44,48.44,48.33,48.33,48786.0,43.4209,43.4209,43.3223,43.3223,48786.0
2018-11-06 11:10:00,48.33,48.45,48.3,48.42,62329.0,43.3223,43.4299,43.2954,43.403,62329.0
2018-11-06 11:15:00,48.43,48.47,48.32,48.32,65449.0,43.4119,43.4478,43.3133,43.3133,65449.0
2018-11-06 11:20:00,48.33,48.35,48.28,48.32,32412.0,43.3223,43.3402,43.2775,43.3133,32412.0
2018-11-06 11:25:00,48.31,48.34,48.3,48.32,45579.0,43.3044,43.3313,43.2954,43.3133,45579.0
2018-11-06 11:30:00,48.32,48.33,48.23,48.25,113688.0,43.3133,43.3223,43.2327,43.2506,113688.0
2018-11-06 11:35:00,48.25,48.31,48.23,48.29,26384.0,43.2506,43.3044,43.2327,43.2864,26384.0
2018-11-06 11:40:00,48.3,48.32,48.21,48.29,36607.0,43.2954,43.3133,43.2147,43.2864,36607.0
2018-11-06 11:45:00,48.29,48.37,48.28,48.35,53509.0,43.2864,43.3582,43.2775,43.3402,53509.0
2018-11-06 11:50:00,48.35,48.39,48.31,48.39,20457.0,43.3402,43.3761,43.3044,43.3761,20457.0
2018-11-06 11:55:00,48.4,48.46,48.36,48.43,44004.0,43.385,43.4388,43.3492,43.4119,44004.0
2018-11-06 12:00:00,48.43,48.43,48.36,48.37,19595.0,43.4119,43.4119,43.3492,43.3582,19595.0
2018-11-06 12:05:00,48.38,48.46,48.37,48.42,26123.0,43.3671,43.4388,43.3582,43.403,26123.0
2018-11-06 12:10:00,48.42,48.52,48.42,48.47,24154.0,43.403,43.4926,43.403,43.4478,24154.0
2018-11-06 12:15:00,48.46,48.47,48.42,48.43,19559.0,43.4388,43.4478,43.403,43.4119,19559.0
2018-11-06 12:20:00,48.44,48.49,48.44,48.47,38561.0,43.4209,43.4657,43.4209,43.4478,38561.0
2018-11-06 12:25:00,48.46,48.49,48.42,48.48,29356.0,43.4388,43.4657,43.403,43.4568,29356.0
2018-11-06 12:30:00,48.49,48.57,48.48,48.55,51297.0,43.4657,43.5374,43.4568,43.5195,51297.0
2018-11-06 12:35:00,48.55,48.59,48.52,48.59,32324.0,43.5195,43.5554,43.4926,43.5554,32324.0
2018-11-06 12:40:00,48.59,48.66,48.57,48.6,57923.0,43.5554,43.6181,43.5374,43.5643,57923.0
2018-11-06 12:45:00,48.61,48.65,48.57,48.58,112896.0,43.5733,43.6091,43.5374,43.5464,112896.0
2018-11-06 12:50:00,48.59,48.61,48.55,48.55,28840.0,43.5554,43.5733,43.5195,43.5195,28840.0
2018-11-06 12:55:00,48.54,48.55,48.51,48.55,41900.0,43.5105,43.5195,43.4836,43.5195,41900.0
2018-11-06 13:00:00,48.55,48.6,48.54,48.56,41033.0,43.5195,43.5643,43.5105,43.5285,41033.0
2018-11-06 13:05:00,48.57,48.58,48.52,48.53,21619.0,43.5374,43.5464,43.4926,43.5016,21619.0
2018-11-06 13:10:00,48.53,48.55,48.5,48.54,28923.0,43.5016,43.5195,43.4747,43.5105,28923.0
2018-11-06 13:15:00,48.55,48.63,48.54,48.61,47264.0,43.5195,43.5912,43.5105,43.5733,47264.0
2018-11-06 13:20:00,48.6,48.64,48.59,48.63,14200.0,43.5643,43.6002,43.5554,43.5912,14200.0
2018-11-06 13:25:00,48.62,48.63,48.58,48.58,38938.0,43.5822,43.5912,43.5464,43.5464,38938.0
2018-11-06 13:30:00,48.58,48.65,48.56,48.63,77629.0,43.5464,43.6091,43.5285,43.5912,77629.0
2018-11-06 13:35:00,48.63,48.63,48.56,48.61,41234.0,43.5912,43.5912,43.5285,43.5733,41234.0
2018-11-06 13:40:00,48.61,48.65,48.59,48.62,26807.0,43.5733,43.6091,43.5554,43.5822,26807.0
2018-11-06 13:45:00,48.62,48.65,48.6,48.63,23649.0,43.5822,43.6091,43.5643,43.5912,23649.0
2018-11-06 13:50:00,48.63,48.67,48.6,48.6,23284.0,43.5912,43.6271,43.5643,43.5643,23284.0
2018-11-06 13:55:00,48.61,48.65,48.61,48.63,17347.0,43.5733,43.6091,43.5733,43.5912,17347.0
2018-11-06 14:00:00,48.62,48.63,48.58,48.59,13832.0,43.5822,43.5912,43.5464,43.5554,13832.0
2018-11-06 14:05:00,48.59,48.62,48.58,48.58,53266.0,43.5554,43.5822,43.5464,43.5464,53266.0
2018-11-06 14:10:00,48.58,48.6,48.56,48.57,36647.0,43.5464,43.5643,43.5285,43.5374,36647.0
2018-11-06 14:15:00,48.56,48.61,48.52,48.6,217898.0,43.5285,43.5733,43.4926,43.5643,217898.0
2018-11-06 14:20:00,48.59,48.62,48.55,48.61,132724.0,43.5554,43.5822,43.5195,43.5733,132724.0
2018-11-06 14:25:00,48.6,48.61,48.49,48.5,74925.0,43.5643,43.5733,43.4657,43.4747,74925.0
2018-11-06 14:30:00,48.49,48.5,48.45,48.46,74901.0,43.4657,43.4747,43.4299,43.4388,74901.0
2018-11-06 14:35:00,48.45,48.49,48.44,48.48,90597.0,43.4299,43.4657,43.4209,43.4568,90597.0
2018-11-06 14:40:00,48.48,48.51,48.47,48.49,27717.0,43.4568,43.4836,43.4478,43.4657,27717.0
2018-11-06 14:45:00,48.48,48.49,48.43,48.47,32049.0,43.4568,43.4657,43.4119,43.4478,32049.0
2018-11-06 14:50:00,48.48,48.53,48.47,48.48,29855.0,43.4568,43.5016,43.4478,43.4568,29855.0
2018-11-06 14:55:00,48.48,48.5,48.43,48.44,32242.0,43.4568,43.4747,43.4119,43.4209,32242.0
2018-11-06 15:00:00,48.44,48.46,48.39,48.44,43286.0,43.4209,43.4388,43.3761,43.4209,43286.0
2018-11-06 15:05:00,48.44,48.48,48.42,48.43,40168.0,43.4209,43.4568,43.403,43.4119,40168.0
2018-11-06 15:10:00,48.43,48.49,48.42,48.48,49122.0,43.4119,43.4657,43.403,43.4568,49122.0
2018-11-06 15:15:00,48.48,48.5,48.47,48.49,49744.0,43.4568,43.4747,43.4478,43.4657,49744.0
2018-11-06 15:20:00,48.48,48.57,48.46,48.55,107051.0,43.4568,43.5374,43.4388,43.5195,107051.0
2018-11-06 15:25:00,48.55,48.56,48.5,48.54,66025.0,43.5195,43.5285,43.4747,43.5105,66025.0
2018-11-06 15:30:00,48.53,48.59,48.53,48.55,81809.0,43.5016,43.5554,43.5016,43.5195,81809.0
2018-11-06 15:35:00,48.56,48.61,48.53,48.55,92618.0,43.5285,43.5733,43.5016,43.5195,92618.0
2018-11-06 15:40:00,48.54,48.55,48.52,48.52,66528.0,43.5105,43.5195,43.4926,43.4926,66528.0
2018-11-06 15:45:00,48.52,48.55,48.49,48.55,186366.0,43.4926,43.5195,43.4657,43.5195,186366.0
2018-11-06 15:50:00,48.55,48.62,48.54,48.61,196677.0,43.5195,43.5822,43.5105,43.5733,196677.0
2018-11-06 15:55:00,48.61,48.68,48.61,48.64,1039667.0,43.5733,43.636,43.5733,43.6002,1039667.0
2018-11-07 09:30:00,48.88,49.05,48.76,48.79,215224.0,43.8153,43.9677,43.7077,43.7346,215224.0
2018-11-07 09:35:00,48.81,49.13,48.81,49.02,147604.0,43.7526,44.0394,43.7526,43.9408,147604.0
2018-11-07 09:40:00,49.01,49.02,48.76,48.76,99921.0,43.9318,43.9408,43.7077,43.7077,99921.0
2018-11-07 09:45:00,48.75,48.79,48.62,48.66,88534.0,43.6988,43.7346,43.5822,43.6181,88534.0
2018-11-07 09:50:00,48.66,48.66,48.54,48.55,43349.0,43.6181,43.6181,43.5105,43.5195,43349.0
2018-11-07 09:55:00,48.56,48.68,48.51,48.66,40502.0,43.5285,43.636,43.4836,43.6181,40502.0
2018-11-07 10:00:00,48.66,48.71,48.53,48.53,79677.0,43.6181,43.6629,43.5016,43.5016,79677.0
2018-11-07 10:05:00,48.52,48.52,48.36,48.42,94889.0,43.4926,43.4926,43.3492,43.403,94889.0
2018-11-07 10:10:00,48.42,48.53,48.39,48.49,66146.0,43.403,43.5016,43.3761,43.4657,66146.0
2018-11-07 10:15:00,48.49,48.49,48.27,48.3,65573.0,43.4657,43.4657,43.2685,43.2954,65573.0
2018-11-07 10:20:00,48.29,48.33,48.22,48.24,131624.0,43.2864,43.3223,43.2237,43.2416,131624.0
2018-11-07 10:25:00,48.25,48.26,48.05,48.13,108355.0,43.2506,43.2596,43.0713,43.143,108355.0
2018-11-07 10:30:00,48.13,48.19,48.1,48.19,188613.0,43.143,43.1968,43.1161,43.1968,188613.0
2018-11-07 10:35:00,48.19,48.27,48.18,48.22,123855.0,43.1968,43.2685,43.1878,43.2237,123855.0
2018-11-07 10:40:00,48.24,48.24,48.13,48.19,68366.0,43.2416,43.2416,43.143,43.1968,68366.0
2018-11-07 10:45:00,48.2,48.31,48.2,48.29,50582.0,43.2058,43.3044,43.2058,43.2864,50582.0
2018-11-07 10:50:00,48.29,48.36,48.24,48.32,117194.0,43.2864,43.3492,43.2416,43.3133,117194.0
2018-11-07 10:55:00,48.32,48.36,48.26,48.36,41257.0,43.3133,43.3492,43.2596,43.3492,41257.0
2018-11-07 11:00:00,48.37,48.37,48.26,48.37,69795.0,43.3582,43.3582,43.2596,43.3582,69795.0
2018-11-07 11:05:00,48.37,48.52,48.35,48.49,45868.0,43.3582,43.4926,43.3402,43.4657,45868.0
2018-11-07 11:10:00,48.5,48.55,48.44,48.44,51690.0,43.4747,43.5195,43.4209,43.4209,51690.0
2018-11-07 11:15:00,48.44,48.51,48.43,48.45,55206.0,43.4209,43.4836,43.4119,43.4299,55206.0
2018-11-07 11:20:00,48.44,48.54,48.44,48.51,36985.0,43.4209,43.5105,43.4209,43.4836,36985.0
2018-11-07 11:25:00,48.51,48.51,48.45,48.45,58627.0,43.4836,43.4836,43.4299,43.4299,58627.0
2018-11-07 11:30:00,48.45,48.59,48.45,48.56,31911.0,43.4299,43.5554,43.4299,43.5285,31911.0
2018-11-07 11:35:00,48.55,48.57,48.52,48.53,21690.0,43.5195,43.5374,43.4926,43.5016,21690.0
2018-11-07 11:40:00,48.54,48.61,48.52,48.57,55196.0,43.5105,43.5733,43.4926,43.5374,55196.0
2018-11-07 11:45:00,48.57,48.61,48.55,48.61,40456.0,43.5374,43.5733,43.5195,43.5733,40456.0
2018-11-07 11:50:00,48.62,48.64,48.56,48.64,57120.0,43.5822,43.6002,43.5285,43.6002,57120.0
2018-11-07 11:55:00,48.64,48.66,48.61,48.64,31448.0,43.6002,43.6181,43.5733,43.6002,31448.0
2018-11-07 12:00:00,48.64,48.74,48.63,48.7,85293.0,43.6002,43.6898,43.5912,43.654,85293.0
2018-11-07 12:05:00,48.7,48.73,48.67,48.68,64296.0,43.654,43.6809,43.6271,43.636,64296.0
2018-11-07 12:10:00,48.68,48.68,48.58,48.58,24366.0,43.636,43.636,43.5464,43.5464,24366.0
2018-11-07 12:15:00,48.58,48.62,48.58,48.58,31168.0,43.5464,43.5822,43.5464,43.5464,31168.0
2018-11-07 12:20:00,48.59,48.63,48.57,48.6,39804.0,43.5554,43.5912,43.5374,43.5643,39804.0
2018-11-07 12:25:00,48.6,48.64,48.58,48.63,32606.0,43.5643,43.6002,43.5464,43.5912,32606.0
2018-11-07 12:30:00,48.63,48.67,48.61,48.65,23753.0,43.5912,43.6271,43.5733,43.6091,23753.0
2018-11-07 12:35:00,48.66,48.69,48.63,48.65,39742.0,43.6181,43.645,43.5912,43.6091,39742.0
2018-11-07 12:40:00,48.65,48.68,48.63,48.64,9871.0,43.6091,43.636,43.5912,43.6002,9871.0
2018-11-07 12:45:00,48.63,48.7,48.61,48.7,11114.0,43.5912,43.654,43.5733,43.654,11114.0
2018-11-07 12:50:00,48.7,48.74,48.67,48.67,52422.0,43.654,43.6898,43.6271,43.6271,52422.0
2018-11-07 12:55:00,48.68,48.73,48.65,48.68,77898.0,43.636,43.6809,43.6091,43.636,77898.0
2018-11-07 13:00:00,48.68,48.75,48.68,48.71,28635.0,43.636,43.6988,43.636,43.6629,28635.0
2018-11-07 13:05:00,48.71,48.76,48.71,48.76,27529.0,43.6629,43.7077,43.6629,43.7077,27529.0
2018-11-07 13:10:00,48.76,48.79,48.74,48.74,26900.0,43.7077,43.7346,43.6898,43.6898,26900.0
2018-11-07 13:15:00,48.73,48.74,48.7,48.72,22845.0,43.6809,43.6898,43.654,43.6719,22845.0
2018-11-07 13:20:00,48.72,48.83,48.72,48.82,22297.0,43.6719,43.7705,43.6719,43.7615,22297.0
2018-11-07 13:25:00,48.83,48.87,48.8,48.8,17268.0,43.7705,43.8063,43.7436,43.7436,17268.0
2018-11-07 13:30:00,48.81,48.84,48.78,48.79,16540.0,43.7526,43.7795,43.7257,43.7346,16540.0
2018-11-07 13:35:00,48.8,48.8,48.75,48.76,12191.0,43.7436,43.7436,43.6988,43.7077,12191.0
2018-11-07 13:40:00,48.75,48.79,48.7,48.7,26005.0,43.6988,43.7346,43.654,43.654,26005.0
2018-11-07 13:45:00,48.7,48.71,48.68,48.68,10389.0,43.654,43.6629,43.636,43.636,10389.0
2018-11-07 13:50:00,48.67,48.72,48.65,48.65,40781.0,43.6271,43.6719,43.6091,43.6091,40781.0
2018-11-07 13:55:00,48.65,48.68,48.64,48.66,68904.0,43.6091,43.636,43.6002,43.6181,68904.0
2018-11-07 14:00:00,48.66,48.72,48.65,48.68,17430.0,43.6181,43.6719,43.6091,43.636,17430.0
2018-11-07 14:05:00,48.68,48.75,48.68,48.73,12058.0,43.636,43.6988,43.636,43.6809,12058.0
2018-11-07 14:10:00,48.73,48.78,48.72,48.76,23191.0,43.6809,43.7257,43.6719,43.7077,23191.0
2018-11-07 14:15:00,48.77,48.82,48.75,48.75,27778.0,43.7167,43.7615,43.6988,43.6988,27778.0
2018-11-07 14:20:00,48.76,48.8,48.76,48.77,12610.0,43.7077,43.7436,43.7077,43.7167,12610.0
2018-11-07 14:25:00,48.77,48.79,48.74,48.77,63956.0,43.7167,43.7346,43.6898,43.7167,63956.0
2018-11-07 14:30:00,48.76,48.84,48.75,48.81,35760.0,43.7077,43.7795,43.6988,43.7526,35760.0
2018-11-07 14:35:00,48.82,48.89,48.82,48.87,18242.0,43.7615,43.8243,43.7615,43.8063,18242.0
2018-11-07 14:40:00,48.88,48.94,48.87,48.89,66109.0,43.8153,43.8691,43.8063,43.8243,66109.0
2018-11-07 14:45:00,48.89,48.94,48.87,48.91,22772.0,43.8243,43.8691,43.8063,43.8422,22772.0
2018-11-07 14:50:00,48.91,48.93,48.86,48.88,33553.0,43.8422,43.8601,43.7974,43.8153,33553.0
2018-11-07 14:55:00,48.88,48.98,48.87,48.98,79682.0,43.8153,43.9049,43.8063,43.9049,79682.0
2018-11-07 15:00:00,48.99,49.02,48.97,48.98,25677.0,43.9139,43.9408,43.896,43.9049,25677.0
2018-11-07 15:05:00,48.98,49.04,48.98,49.01,105581.0,43.9049,43.9587,43.9049,43.9318,105581.0
2018-11-07 15:10:00,49.01,49.08,49.0,49.08,41002.0,43.9318,43.9946,43.9229,43.9946,41002.0
2018-11-07 15:15:00,49.07,49.07,49.0,49.0,67241.0,43.9856,43.9856,43.9229,43.9229,67241.0
2018-11-07 15:20:00,49.01,49.02,49.0,49.01,178429.0,43.9318,43.9408,43.9229,43.9318,178429.0
2018-11-07 15:25:00,49.02,49.07,49.01,49.03,62698.0,43.9408,43.9856,43.9318,43.9498,62698.0
2018-11-07 15:30:00,49.03,49.09,49.01,49.05,69357.0,43.9498,44.0036,43.9318,43.9677,69357.0
2018-11-07 15:35:00,49.05,49.06,49.0,49.04,45910.0,43.9677,43.9767,43.9229,43.9587,45910.0
2018-11-07 15:40:00,49.04,49.04,48.99,49.0,88693.0,43.9587,43.9587,43.9139,43.9229,88693.0
2018-11-07 15:45:00,49.0,49.05,48.99,49.04,171449.0,43.9229,43.9677,43.9139,43.9587,171449.0
2018-11-07 15:50:00,49.04,49.06,49.01,49.05,174175.0,43.9587,43.9767,43.9318,43.9677,174175.0
2018-11-07 15:55:00,49.05,49.11,49.05,49.08,726286.0,43.9677,44.0215,43.9677,43.9946,726286.0
2018-11-08 09:30:00,49.06,49.2,49.0,49.13,140971.0,43.9767,44.1022,43.9229,44.0394,140971.0
2018-11-08 09:35:00,49.12,49.23,49.02,49.1,115008.0,44.0304,44.129,43.9408,44.0125,115008.0
2018-11-08 09:40:00,49.1,49.24,49.08,49.11,99402.0,44.0125,44.138,43.9946,44.0215,99402.0
2018-11-08 09:45:00,49.11,49.27,49.1,49.24,44843.0,44.0215,44.1649,44.0125,44.138,44843.0
2018-11-08 09:50:00,49.23,49.33,49.19,49.33,60790.0,44.129,44.2187,44.0932,44.2187,60790.0
2018-11-08 09:55:00,49.33,49.42,49.33,49.41,76318.0,44.2187,44.2994,44.2187,44.2904,76318.0
2018-11-08 10:00:00,49.41,49.56,49.4,49.53,123596.0,44.2904,44.4249,44.2814,44.398,123596.0
2018-11-08 10:05:00,49.53,49.57,49.4,49.41,80627.0,44.398,44.4338,44.2814,44.2904,80627.0
2018-11-08 10:10:00,49.42,49.47,49.29,49.3,56451.0,44.2994,44.3442,44.1828,44.1918,56451.0
2018-11-08 10:15:00,49.3,49.38,49.28,49.34,74955.0,44.1918,44.2635,44.1739,44.2276,74955.0
2018-11-08 10:20:00,49.34,49.41,49.28,49.3,49325.0,44.2276,44.2904,44.1739,44.1918,49325.0
2018-11-08 10:25:00,49.31,49.44,49.29,49.42,60768.0,44.2008,44.3173,44.1828,44.2994,60768.0
2018-11-08 10:30:00,49.41,49.53,49.4,49.52,76841.0,44.2904,44.398,44.2814,44.389,76841.0
2018-11-08 10:35:00,49.52,49.59,49.46,49.57,169942.0,44.389,44.4517,44.3352,44.4338,169942.0
2018-11-08 10:40:00,49.57,49.58,49.49,49.5,137425.0,44.4338,44.4428,44.3621,44.3711,137425.0
2018-11-08 10:45:00,49.49,49.51,49.42,49.43,56603.0,44.3621,44.38,44.2994,44.3083,56603.0
2018-11-08 10:50:00,49.43,49.49,49.43,49.47,21977.0,44.3083,44.3621,44.3083,44.3442,21977.0
2018-11-08 10:55:00,49.48,49.51,49.44,49.5,103431.0,44.3531,44.38,44.3173,44.3711,103431.0
2018-11-08 11:00:00,49.5,49.61,49.5,49.61,41103.0,44.3711,44.4697,44.3711,44.4697,41103.0
2018-11-08 11:05:00,49.63,49.7,49.61,49.66,49692.0,44.4876,44.5503,44.4697,44.5145,49692.0
2018-11-08 11:10:00,49.65,49.68,49.6,49.6,33620.0,44.5055,44.5324,44.4607,44.4607,33620.0
2018-11-08 11:15:00,49.59,49.68,49.58,49.65,63705.0,44.4517,44.5324,44.4428,44.5055,63705.0
2018-11-08 11:20:00,49.65,49.68,49.55,49.57,27822.0,44.5055,44.5324,44.4159,44.4338,27822.0
2018-11-08 11:25:00,49.56,49.59,49.48,49.53,23681.0,44.4249,44.4517,44.3531,44.398,23681.0
2018-11-08 11:30:00,49.53,49.65,49.53,49.61,59909.0,44.398,44.5055,44.398,44.4697,59909.0
2018-11-08 11:35:00,49.61,49.62,49.53,49.59,64136.0,44.4697,44.4786,44.398,44.4517,64136.0
2018-11-08 11:40:00,49.59,49.68,49.59,49.65,35997.0,44.4517,44.5324,44.4517,44.5055,35997.0
2018-11-08 11:45:00,49.64,49.71,49.64,49.68,61012.0,44.4966,44.5593,44.4966,44.5324,61012.0
2018-11-08 11:50:00,49.69,49.7,49.62,49.62,47003.0,44.5414,44.5503,44.4786,44.4786,47003.0
2018-11-08 11:55:00,49.62,49.7,49.6,49.67,47778.0,44.4786,44.5503,44.4607,44.5235,47778.0
2018-11-08 12:00:00,49.68,49.75,49.65,49.75,18999.0,44.5324,44.5952,44.5055,44.5952,18999.0
2018-11-08 12:05:00,49.76,49.78,49.7,49.72,21247.0,44.6041,44.6221,44.5503,44.5683,21247.0
2018-11-08 12:10:00,49.72,49.86,49.71,49.83,89666.0,44.5683,44.6938,44.5593,44.6669,89666.0
2018-11-08 12:15:00,49.83,49.92,49.83,49.9,46528.0,44.6669,44.7475,44.6669,44.7296,46528.0
2018-11-08 12:20:00,49.9,49.92,49.8,49.83,88688.0,44.7296,44.7475,44.64,44.6669,88688.0
2018-11-08 12:25:00,49.83,49.84,49.74,49.77,37922.0,44.6669,44.6758,44.5862,44.6131,37922.0
2018-11-08 12:30:00,49.76,49.84,49.76,49.78,32718.0,44.6041,44.6758,44.6041,44.6221,32718.0
2018-11-08 12:35:00,49.78,49.8,49.75,49.77,65320.0,44.6221,44.64,44.5952,44.6131,65320.0
2018-11-08 12:40:00,49.78,49.83,49.76,49.78,110452.0,44.6221,44.6669,44.6041,44.6221,110452.0
2018-11-08 12:45:00,49.78,49.82,49.76,49.78,55093.0,44.6221,44.6579,44.6041,44.6221,55093.0
2018-11-08 12:50:00,49.77,49.85,49.77,49.78,78201.0,44.6131,44.6848,44.6131,44.6221,78201.0
2018-11-08 12:55:00,49.8,49.82,49.77,49.78,31273.0,44.64,44.6579,44.6131,44.6221,31273.0
2018-11-08 13:00:00,49.77,49.85,49.75,49.84,151341.0,44.6131,44.6848,44.5952,44.6758,151341.0
2018-11-08 13:05:00,49.84,49.87,49.82,49.83,40832.0,44.6758,44.7027,44.6579,44.6669,40832.0
2018-11-08 13:10:00,49.82,49.85,49.79,49.85,13812.0,44.6579,44.6848,44.631,44.6848,13812.0
2018-11-08 13:15:00,49.85,49.89,49.85,49.86,93391.0,44.6848,44.7207,44.6848,44.6938,93391.0
2018-11-08 13:20:00,49.86,49.86,49.82,49.82,40404.0,44.6938,44.6938,44.6579,44.6579,40404.0
2018-11-08 13:25:00,49.82,49.83,49.75,49.75,45439.0,44.6579,44.6669,44.5952,44.5952,45439.0
2018-11-08 13:30:00,49.74,49.77,49.72,49.75,57322.0,44.5862,44.6131,44.5683,44.5952,57322.0
2018-11-08 13:35:00,49.75,49.77,49.72,49.72,14200.0,44.5952,44.6131,44.5683,44.5683,14200.0
2018-11-08 13:40:00,49.72,49.72,49.65,49.66,10967.0,44.5683,44.5683,44.5055,44.5145,10967.0
2018-11-08 13:45:00,49.66,49.7,49.64,49.64,42117.0,44.5145,44.5503,44.4966,44.4966,42117.0
2018-11-08 13:50:00,49.65,49.67,49.63,49.67,15000.0,44.5055,44.5235,44.4876,44.5235,15000.0
2018-11-08 13:55:00,49.68,49.71,49.66,49.67,17864.0,44.5324,44.5593,44.5145,44.5235,17864.0
2018-11-08 14:00:00,49.69,49.72,49.56,49.57,50411.0,44.5414,44.5683,44.4249,44.4338,50411.0
2018-11-08 14:05:00,49.57,49.76,49.56,49.75,33232.0,44.4338,44.6041,44.4249,44.5952,33232.0
2018-11-08 14:10:00,49.75,49.77,49.7,49.73,21970.0,44.5952,44.6131,44.5503,44.5772,21970.0
2018-11-08 14:15:00,49.74,49.8,49.72,49.74,28508.0,44.5862,44.64,44.5683,44.5862,28508.0
2018-11-08 14:20:00,49.75,49.85,49.75,49.8,38983.0,44.5952,44.6848,44.5952,44.64,38983.0
2018-11-08 14:25:00,49.79,49.79,49.68,49.69,39590.0,44.631,44.631,44.5324,44.5414,39590.0
2018-11-08 14:30:00,49.69,49.69,49.63,49.66,49858.0,44.5414,44.5414,44.4876,44.5145,49858.0
2018-11-08 14:35:00,49.66,49.68,49.57,49.58,60847.0,44.5145,44.5324,44.4338,44.4428,60847.0
2018-11-08 14:40:00,49.58,49.6,49.54,49.57,37538.0,44.4428,44.4607,44.4069,44.4338,37538.0
2018-11-08 14:45:00,49.56,49.67,49.54,49.63,28609.0,44.4249,44.5235,44.4069,44.4876,28609.0
2018-11-08 14:50:00,49.63,49.65,49.56,49.59,24320.0,44.4876,44.5055,44.4249,44.4517,24320.0
2018-11-08 14:55:00,49.6,49.63,49.56,49.6,20300.0,44.4607,44.4876,44.4249,44.4607,20300.0
2018-11-08 15:00:00,49.6,49.6,49.51,49.54,31270.0,44.4607,44.4607,44.38,44.4069,31270.0
2018-11-08 15:05:00,49.54,49.64,49.54,49.61,71655.0,44.4069,44.4966,44.4069,44.4697,71655.0
2018-11-08 15:10:00,49.61,49.62,49.56,49.62,15849.0,44.4697,44.4786,44.4249,44.4786,15849.0
2018-11-08 15:15:00,49.62,49.66,49.59,49.65,22435.0,44.4786,44.5145,44.4517,44.5055,22435.0
2018-11-08 15:20:00,49.65,49.67,49.62,49.66,22947.0,44.5055,44.5235,44.4786,44.5145,22947.0
2018-11-08 15:25:00,49.65,49.65,49.55,49.55,27681.0,44.5055,44.5055,44.4159,44.4159,27681.0
2018-11-08 15:30:00,49.55,49.56,49.51,49.51,58021.0,44.4159,44.4249,44.38,44.38,58021.0
2018-11-08 15:35:00,49.51,49.52,49.46,49.5,90356.0,44.38,44.389,44.3352,44.3711,90356.0
2018-11-08 15:40:00,49.5,49.53,49.48,49.52,52619.0,44.3711,44.398,44.3531,44.389,52619.0
2018-11-08 15:45:00,49.52,49.58,49.51,49.57,126261.0,44.389,44.4428,44.38,44.4338,126261.0
2018-11-08 15:50:00,49.57,49.62,49.56,49.61,174091.0,44.4338,44.4786,44.4249,44.4697,174091.0
2018-11-08 15:55:00,49.61,49.65,49.6,49.65,560678.0,44.4697,44.5055,44.4607,44.5055,560678.0
2018-11-09 09:30:00,49.48,49.48,49.22,49.23,114395.0,44.3531,44.3531,44.1201,44.129,114395.0
2018-11-09 09:35:00,49.23,49.53,49.2,49.43,171631.0,44.129,44.398,44.1022,44.3083,171631.0
2018-11-09 09:40:00,49.42,49.49,49.34,49.39,104851.0,44.2994,44.3621,44.2276,44.2725,104851.0
2018-11-09 09:45:00,49.37,49.47,49.34,49.43,115095.0,44.2545,44.3442,44.2276,44.3083,115095.0
2018-11-09 09:50:00,49.43,49.45,49.31,49.32,77201.0,44.3083,44.3262,44.2008,44.2097,77201.0
2018-11-09 09:55:00,49.31,49.34,49.23,49.24,65608.0,44.2008,44.2276,44.129,44.138,65608.0
2018-11-09 10:00:00,49.23,49.23,49.07,49.09,83058.0,44.129,44.129,43.9856,44.0036,83058.0
2018-11-09 10:05:00,49.09,49.09,49.0,49.0,102848.0,44.0036,44.0036,43.9229,43.9229,102848.0
2018-11-09 10:10:00,49.0,49.09,48.99,49.03,68564.0,43.9229,44.0036,43.9139,43.9498,68564.0
2018-11-09 10:15:00,49.03,49.13,49.0,49.1,58058.0,43.9498,44.0394,43.9229,44.0125,58058.0
2018-11-09 10:20:00,49.11,49.12,49.05,49.08,31089.0,44.0215,44.0304,43.9677,43.9946,31089.0
2018-11-09 10:25:00,49.08,49.1,49.01,49.06,63908.0,43.9946,44.0125,43.9318,43.9767,63908.0
2018-11-09 10:30:00,49.05,49.05,48.98,49.01,99895.0,43.9677,43.9677,43.9049,43.9318,99895.0
2018-11-09 10:35:00,49.01,49.1,48.97,49.09,52074.0,43.9318,44.0125,43.896,44.0036,52074.0
2018-11-09 10:40:00,49.1,49.13,49.08,49.1,70020.0,44.0125,44.0394,43.9946,44.0125,70020.0
2018-11-09 10:45:00,49.1,49.13,49.01,49.02,42564.0,44.0125,44.0394,43.9318,43.9408,42564.0
2018-11-09 10:50:00,49.01,49.02,48.91,48.92,33931.0,43.9318,43.9408,43.8422,43.8512,33931.0
2018-11-09 10:55:00,48.92,49.03,48.91,49.01,47335.0,43.8512,43.9498,43.8422,43.9318,47335.0
2018-11-09 11:00:00,49.02,49.13,49.01,49.07,59575.0,43.9408,44.0394,43.9318,43.9856,59575.0
2018-11-09 11:05:00,49.07,49.07,49.0,49.03,32689.0,43.9856,43.9856,43.9229,43.9498,32689.0
2018-11-09 11:10:00,49.01,49.07,48.98,49.0,38545.0,43.9318,43.9856,43.9049,43.9229,38545.0
2018-11-09 11:15:00,49.01,49.03,48.96,48.99,30062.0,43.9318,43.9498,43.887,43.9139,30062.0
2018-11-09 11:20:00,49.0,49.16,49.0,49.16,58113.0,43.9229,44.0663,43.9229,44.0663,58113.0
2018-11-09 11:25:00,49.14,49.16,49.1,49.13,119719.0,44.0484,44.0663,44.0125,44.0394,119719.0
2018-11-09 11:30:00,49.13,49.21,49.13,49.16,14139.0,44.0394,44.1111,44.0394,44.0663,14139.0
2018-11-09 11:35:00,49.16,49.19,49.11,49.17,36905.0,44.0663,44.0932,44.0215,44.0753,36905.0
2018-11-09 11:40:00,49.16,49.16,49.07,49.11,24533.0,44.0663,44.0663,43.9856,44.0215,24533.0
2018-11-09 11:45:00,49.09,49.1,48.94,48.96,47594.0,44.0036,44.0125,43.8691,43.887,47594.0
2018-11-09 11:50:00,48.95,48.96,48.9,48.95,34643.0,43.8781,43.887,43.8332,43.8781,34643.0
2018-11-09 11:55:00,48.93,48.98,48.88,48.9,52736.0,43.8601,43.9049,43.8153,43.8332,52736.0
2018-11-09 12:00:00,48.91,48.98,48.9,48.94,25069.0,43.8422,43.9049,43.8332,43.8691,25069.0
2018-11-09 12:05:00,48.94,48.99,48.94,48.98,19158.0,43.8691,43.9139,43.8691,43.9049,19158.0
2018-11-09 12:10:00,48.98,48.99,48.85,48.85,25020.0,43.9049,43.9139,43.7884,43.7884,25020.0
2018-11-09 12:15:00,48.85,48.85,48.75,48.76,54117.0,43.7884,43.7884,43.6988,43.7077,54117.0
2018-11-09 12:20:00,48.76,48.82,48.73,48.82,19490.0,43.7077,43.7615,43.6809,43.7615,19490.0
2018-11-09 12:25:00,48.83,48.86,48.78,48.79,45357.0,43.7705,43.7974,43.7257,43.7346,45357.0
2018-11-09 12:30:00,48.79,48.84,48.72,48.83,111153.0,43.7346,43.7795,43.6719,43.7705,111153.0
2018-11-09 12:35:00,48.82,48.86,48.81,48.83,19017.0,43.7615,43.7974,43.7526,43.7705,19017.0
2018-11-09 12:40:00,48.82,48.83,48.76,48.81,70523.0,43.7615,43.7705,43.7077,43.7526,70523.0
2018-11-09 12:45:00,48.8,48.86,48.79,48.85,98999.0,43.7436,43.7974,43.7346,43.7884,98999.0
2018-11-09 12:50:00,48.85,48.85,48.81,48.82,22095.0,43.7884,43.7884,43.7526,43.7615,22095.0
2018-11-09 12:55:00,48.81,48.81,48.76,48.77,50677.0,43.7526,43.7526,43.7077,43.7167,50677.0
2018-11-09 13:00:00,48.77,48.77,48.67,48.69,49305.0,43.7167,43.7167,43.6271,43.645,49305.0
2018-11-09 13:05:00,48.69,48.72,48.65,48.72,22175.0,43.645,43.6719,43.6091,43.6719,22175.0
2018-11-09 13:10:00,48.73,48.74,48.62,48.64,37998.0,43.6809,43.6898,43.5822,43.6002,37998.0
2018-11-09 13:15:00,48.63,48.63,48.55,48.56,107219.0,43.5912,43.5912,43.5195,43.5285,107219.0
2018-11-09 13:20:00,48.55,48.56,48.5,48.54,68031.0,43.5195,43.5285,43.4747,43.5105,68031.0
2018-11-09 13:25:00,48.53,48.56,48.48,48.55,83868.0,43.5016,43.5285,43.4568,43.5195,83868.0
2018-11-09 13:30:00,48.55,48.55,48.4,48.44,33564.0,43.5195,43.5195,43.385,43.4209,33564.0
2018-11-09 13:35:00,48.44,48.5,48.44,48.47,45624.0,43.4209,43.4747,43.4209,43.4478,45624.0
2018-11-09 13:40:00,48.47,48.51,48.45,48.47,46023.0,43.4478,43.4836,43.4299,43.4478,46023.0
2018-11-09 13:45:00,48.46,48.46,48.4,48.4,33124.0,43.4388,43.4388,43.385,43.385,33124.0
2018-11-09 13:50:00,48.4,48.46,48.39,48.45,26311.0,43.385,43.4388,43.3761,43.4299,26311.0
2018-11-09 13:55:00,48.45,48.52,48.44,48.48,30485.0,43.4299,43.4926,43.4209,43.4568,30485.0
2018-11-09 14:00:00,48.47,48.52,48.46,48.51,52538.0,43.4478,43.4926,43.4388,43.4836,52538.0
2018-11-09 14:05:00,48.51,48.52,48.4,48.41,67458.0,43.4836,43.4926,43.385,43.394,67458.0
2018-11-09 14:10:00,48.41,48.46,48.37,48.44,53063.0,43.394,43.4388,43.3582,43.4209,53063.0
2018-11-09 14:15:00,48.45,48.45,48.39,48.39,37406.0,43.4299,43.4299,43.3761,43.3761,37406.0
2018-11-09 14:20:00,48.39,48.44,48.38,48.43,34827.0,43.3761,43.4209,43.3671,43.4119,34827.0
2018-11-09 14:25:00,48.43,48.46,48.4,48.4,45293.0,43.4119,43.4388,43.385,43.385,45293.0
2018-11-09 14:30:00,48.41,48.51,48.4,48.51,53240.0,43.394,43.4836,43.385,43.4836,53240.0
2018-11-09 14:35:00,48.51,48.53,48.49,48.52,32049.0,43.4836,43.5016,43.4657,43.4926,32049.0
2018-11-09 14:40:00,48.52,48.57,48.51,48.52,66051.0,43.4926,43.5374,43.4836,43.4926,66051.0
2018-11-09 14:45:00,48.51,48.59,48.51,48.54,39675.0,43.4836,43.5554,43.4836,43.5105,39675.0
2018-11-09 14:50:00,48.54,48.64,48.54,48.61,40200.0,43.5105,43.6002,43.5105,43.5733,40200.0
2018-11-09 14:55:00,48.61,48.66,48.6,48.61,58236.0,43.5733,43.6181,43.5643,43.5733,58236.0
2018-11-09 15:00:00,48.61,48.62,48.55,48.57,75867.0,43.5733,43.5822,43.5195,43.5374,75867.0
2018-11-09 15:05:00,48.57,48.6,48.52,48.58,71718.0,43.5374,43.5643,43.4926,43.5464,71718.0
2018-11-09 15:10:00,48.59,48.63,48.53,48.63,92081.0,43.5554,43.5912,43.5016,43.5912,92081.0
2018-11-09 15:15:00,48.64,48.66,48.56,48.63,48326.0,43.6002,43.6181,43.5285,43.5912,48326.0
2018-11-09 15:20:00,48.63,48.69,48.56,48.66,105044.0,43.5912,43.645,43.5285,43.6181,105044.0
2018-11-09 15:25:00,48.66,48.67,48.62,48.62,45221.0,43.6181,43.6271,43.5822,43.5822,45221.0
2018-11-09 15:30:00,48.63,48.67,48.6,48.63,85107.0,43.5912,43.6271,43.5643,43.5912,85107.0
2018-11-09 15:35:00,48.63,48.68,48.62,48.66,70857.0,43.5912,43.636,43.5822,43.6181,70857.0
2018-11-09 15:40:00,48.66,48.71,48.65,48.71,68067.0,43.6181,43.6629,43.6091,43.6629,68067.0
2018-11-09 15:45:00,48.71,48.74,48.67,48.67,124404.0,43.6629,43.6898,43.6271,43.6271,124404.0
2018-11-09 15:50:00,48.67,48.7,48.66,48.7,119341.0,43.6271,43.654,43.6181,43.654,119341.0
2018-11-09 15:55:00,48.7,48.7,48.61,48.63,341527.0,43.654,43.654,43.5733,43.5912,341527.0
2018-11-12 09:30:00,48.59,48.84,48.59,48.64,227143.0,43.5554,43.7795,43.5554,43.6002,227143.0
2018-11-12 09:35:00,48.65,48.83,48.63,48.72,158749.0,43.6091,43.7705,43.5912,43.6719,158749.0
2018-11-12 09:40:00,48.72,48.88,48.72,48.81,96413.0,43.6719,43.8153,43.6719,43.7526,96413.0
2018-11-12 09:45:00,48.82,48.85,48.78,48.79,110406.0,43.7615,43.7884,43.7257,43.7346,110406.0
2018-11-12 09:50:00,48.78,48.79,48.71,48.71,80696.0,43.7257,43.7346,43.6629,43.6629,80696.0
2018-11-12 09:55:00,48.7,48.74,48.53,48.53,74983.0,43.654,43.6898,43.5016,43.5016,74983.0
2018-11-12 10:00:00,48.52,48.52,48.35,48.39,71938.0,43.4926,43.4926,43.3402,43.3761,71938.0
2018-11-12 10:05:00,48.38,48.42,48.29,48.33,135626.0,43.3671,43.403,43.2864,43.3223,135626.0
2018-11-12 10:10:00,48.34,48.51,48.34,48.46,120938.0,43.3313,43.4836,43.3313,43.4388,120938.0
2018-11-12 10:15:00,48.46,48.54,48.46,48.49,64410.0,43.4388,43.5105,43.4388,43.4657,64410.0
2018-11-12 10:20:00,48.48,48.59,48.41,48.58,53922.0,43.4568,43.5554,43.394,43.5464,53922.0
2018-11-12 10:25:00,48.57,48.7,48.57,48.69,87084.0,43.5374,43.654,43.5374,43.645,87084.0
2018-11-12 10:30:00,48.68,48.68,48.57,48.61,104892.0,43.636,43.636,43.5374,43.5733,104892.0
2018-11-12 10:35:00,48.61,48.61,48.48,48.51,310916.0,43.5733,43.5733,43.4568,43.4836,310916.0
2018-11-12 10:40:00,48.5,48.56,48.47,48.54,80433.0,43.4747,43.5285,43.4478,43.5105,80433.0
2018-11-12 10:45:00,48.53,48.53,48.4,48.41,165790.0,43.5016,43.5016,43.385,43.394,165790.0
2018-11-12 10:50:00,48.41,48.46,48.39,48.39,61158.0,43.394,43.4388,43.3761,43.3761,61158.0
2018-11-12 10:55:00,48.39,48.39,48.25,48.3,41172.0,43.3761,43.3761,43.2506,43.2954,41172.0
2018-11-12 11:00:00,48.31,48.31,48.21,48.23,72337.0,43.3044,43.3044,43.2147,43.2327,72337.0
2018-11-12 11:05:00,48.23,48.31,48.21,48.3,119669.0,43.2327,43.3044,43.2147,43.2954,119669.0
2018-11-12 11:10:00,48.3,48.3,48.17,48.18,55006.0,43.2954,43.2954,43.1789,43.1878,55006.0
2018-11-12 11:15:00,48.17,48.17,48.03,48.06,73069.0,43.1789,43.1789,43.0534,43.0803,73069.0
2018-11-12 11:20:00,48.06,48.22,48.03,48.22,54284.0,43.0803,43.2237,43.0534,43.2237,54284.0
2018-11-12 11:25:00,48.22,48.25,48.12,48.12,96323.0,43.2237,43.2506,43.1341,43.1341,96323.0
2018-11-12 11:30:00,48.12,48.21,48.1,48.2,82766.0,43.1341,43.2147,43.1161,43.2058,82766.0
2018-11-12 11:35:00,48.21,48.23,48.16,48.19,91270.0,43.2147,43.2327,43.1699,43.1968,91270.0
2018-11-12 11:40:00,48.2,48.27,48.16,48.17,76499.0,43.2058,43.2685,43.1699,43.1789,76499.0
2018-11-12 11:45:00,48.15,48.31,48.15,48.29,90093.0,43.1609,43.3044,43.1609,43.2864,90093.0
2018-11-12 11:50:00,48.29,48.29,48.16,48.27,97595.0,43.2864,43.2864,43.1699,43.2685,97595.0
2018-11-12 11:55:00,48.27,48.37,48.27,48.37,40674.0,43.2685,43.3582,43.2685,43.3582,40674.0
2018-11-12 12:00:00,48.37,48.46,48.36,48.44,61691.0,43.3582,43.4388,43.3492,43.4209,61691.0
2018-11-12 12:05:00,48.45,48.47,48.42,48.46,51444.0,43.4299,43.4478,43.403,43.4388,51444.0
2018-11-12 12:10:00,48.46,48.51,48.41,48.5,44022.0,43.4388,43.4836,43.394,43.4747,44022.0
2018-11-12 12:15:00,48.49,48.62,48.48,48.57,122869.0,43.4657,43.5822,43.4568,43.5374,122869.0
2018-11-12 12:20:00,48.57,48.63,48.53,48.6,51644.0,43.5374,43.5912,43.5016,43.5643,51644.0
2018-11-12 12:25:00,48.59,48.64,48.58,48.6,37173.0,43.5554,43.6002,43.5464,43.5643,37173.0
2018-11-12 12:30:00,48.6,48.6,48.42,48.42,43897.0,43.5643,43.5643,43.403,43.403,43897.0
2018-11-12 12:35:00,48.43,48.55,48.42,48.48,36972.0,43.4119,43.5195,43.403,43.4568,36972.0
2018-11-12 12:40:00,48.48,48.53,48.46,48.5,91240.0,43.4568,43.5016,43.4388,43.4747,91240.0
2018-11-12 12:45:00,48.5,48.52,48.46,48.47,32189.0,43.4747,43.4926,43.4388,43.4478,32189.0
2018-11-12 12:50:00,48.47,48.51,48.4,48.41,25170.0,43.4478,43.4836,43.385,43.394,25170.0
2018-11-12 12:55:00,48.41,48.46,48.4,48.45,25511.0,43.394,43.4388,43.385,43.4299,25511.0
2018-11-12 13:00:00,48.45,48.48,48.43,48.45,31013.0,43.4299,43.4568,43.4119,43.4299,31013.0
2018-11-12 13:05:00,48.45,48.49,48.42,48.46,23010.0,43.4299,43.4657,43.403,43.4388,23010.0
2018-11-12 13:10:00,48.46,48.46,48.4,48.4,28100.0,43.4388,43.4388,43.385,43.385,28100.0
2018-11-12 13:15:00,48.4,48.42,48.33,48.34,20475.0,43.385,43.403,43.3223,43.3313,20475.0
2018-11-12 13:20:00,48.34,48.41,48.34,48.35,31223.0,43.3313,43.394,43.3313,43.3402,31223.0
2018-11-12 13:25:00,48.35,48.42,48.33,48.34,47296.0,43.3402,43.403,43.3223,43.3313,47296.0
2018-11-12 13:30:00,48.34,48.37,48.32,48.36,37065.0,43.3313,43.3582,43.3133,43.3492,37065.0
2018-11-12 13:35:00,48.36,48.37,48.32,48.33,24678.0,43.3492,43.3582,43.3133,43.3223,24678.0
2018-11-12 13:40:00,48.34,48.36,48.3,48.31,25768.0,43.3313,43.3492,43.2954,43.3044,25768.0
2018-11-12 13:45:00,48.31,48.4,48.29,48.38,19652.0,43.3044,43.385,43.2864,43.3671,19652.0
2018-11-12 13:50:00,48.39,48.52,48.39,48.48,52782.0,43.3761,43.4926,43.3761,43.4568,52782.0
2018-11-12 13:55:00,48.49,48.51,48.45,48.47,23297.0,43.4657,43.4836,43.4299,43.4478,23297.0
2018-11-12 14:00:00,48.47,48.58,48.44,48.57,101625.0,43.4478,43.5464,43.4209,43.5374,101625.0
2018-11-12 14:05:00,48.57,48.57,48.5,48.52,30948.0,43.5374,43.5374,43.4747,43.4926,30948.0
2018-11-12 14:10:00,48.52,48.58,48.51,48.55,86883.0,43.4926,43.5464,43.4836,43.5195,86883.0
2018-11-12 14:15:00,48.55,48.66,48.53,48.63,44300.0,43.5195,43.6181,43.5016,43.5912,44300.0
2018-11-12 14:20:00,48.64,48.64,48.61,48.63,28847.0,43.6002,43.6002,43.5733,43.5912,28847.0
2018-11-12 14:25:00,48.64,48.64,48.56,48.57,23110.0,43.6002,43.6002,43.5285,43.5374,23110.0
2018-11-12 14:30:00,48.57,48.61,48.57,48.6,39809.0,43.5374,43.5733,43.5374,43.5643,39809.0
2018-11-12 14:35:00,48.61,48.61,48.47,48.49,35636.0,43.5733,43.5733,43.4478,43.4657,35636.0
2018-11-12 14:40:00,48.49,48.58,48.48,48.57,128096.0,43.4657,43.5464,43.4568,43.5374,128096.0
2018-11-12 14:45:00,48.57,48.68,48.56,48.66,107187.0,43.5374,43.636,43.5285,43.6181,107187.0
2018-11-12 14:50:00,48.67,48.67,48.56,48.58,40871.0,43.6271,43.6271,43.5285,43.5464,40871.0
2018-11-12 14:55:00,48.57,48.57,48.45,48.46,31860.0,43.5374,43.5374,43.4299,43.4388,31860.0
2018-11-12 15:00:00,48.45,48.52,48.44,48.46,42138.0,43.4299,43.4926,43.4209,43.4388,42138.0
2018-11-12 15:05:00,48.46,48.47,48.41,48.43,40398.0,43.4388,43.4478,43.394,43.4119,40398.0
2018-11-12 15:10:00,48.43,48.45,48.36,48.43,54445.0,43.4119,43.4299,43.3492,43.4119,54445.0
2018-11-12 15:15:00,48.43,48.45,48.38,48.44,72225.0,43.4119,43.4299,43.3671,43.4209,72225.0
2018-11-12 15:20:00,48.44,48.52,48.42,48.48,60916.0,43.4209,43.4926,43.403,43.4568,60916.0
2018-11-12 15:25:00,48.47,48.49,48.45,48.45,52738.0,43.4478,43.4657,43.4299,43.4299,52738.0
2018-11-12 15:30:00,48.45,48.46,48.36,48.39,208011.0,43.4299,43.4388,43.3492,43.3761,208011.0
2018-11-12 15:35:00,48.38,48.43,48.36,48.4,124734.0,43.3671,43.4119,43.3492,43.385,124734.0
2018-11-12 15:40:00,48.39,48.41,48.33,48.38,74022.0,43.3761,43.394,43.3223,43.3671,74022.0
2018-11-12 15:45:00,48.37,48.42,48.32,48.33,149529.0,43.3582,43.403,43.3133,43.3223,149529.0
2018-11-12 15:50:00,48.32,48.33,48.18,48.19,277404.0,43.3133,43.3223,43.1878,43.1968,277404.0
2018-11-12 15:55:00,48.19,48.23,48.18,48.21,440905.0,43.1968,43.2327,43.1878,43.2147,440905.0
2018-11-13 09:30:00,48.36,48.52,48.28,48.41,93909.0,43.3492,43.4926,43.2775,43.394,93909.0
2018-11-13 09:35:00,48.41,48.44,48.24,48.35,129930.0,43.394,43.4209,43.2416,43.3402,129930.0
2018-11-13 09:40:00,48.34,48.43,48.25,48.36,111205.0,43.3313,43.4119,43.2506,43.3492,111205.0
2018-11-13 09:45:00,48.36,48.47,48.32,48.33,79243.0,43.3492,43.4478,43.3133,43.3223,79243.0
2018-11-13 09:50:00,48.34,48.41,48.21,48.26,78057.0,43.3313,43.394,43.2147,43.2596,78057.0
2018-11-13 09:55:00,48.25,48.25,48.13,48.17,70600.0,43.2506,43.2506,43.143,43.1789,70600.0
2018-11-13 10:00:00,48.17,48.21,48.12,48.15,55813.0,43.1789,43.2147,43.1341,43.1609,55813.0
2018-11-13 10:05:00,48.14,48.28,48.05,48.28,104270.0,43.152,43.2775,43.0713,43.2775,104270.0
2018-11-13 10:10:00,48.27,48.37,48.23,48.34,78973.0,43.2685,43.3582,43.2327,43.3313,78973.0
2018-11-13 10:15:00,48.34,48.4,48.31,48.38,75026.0,43.3313,43.385,43.3044,43.3671,75026.0
2018-11-13 10:20:00,48.38,48.38,48.12,48.14,120945.0,43.3671,43.3671,43.1341,43.152,120945.0
2018-11-13 10:25:00,48.13,48.19,48.05,48.05,165057.0,43.143,43.1968,43.0713,43.0713,165057.0
2018-11-13 10:30:00,48.05,48.13,48.0,48.13,140587.0,43.0713,43.143,43.0265,43.143,140587.0
2018-11-13 10:35:00,48.13,48.16,48.04,48.05,112602.0,43.143,43.1699,43.0623,43.0713,112602.0
2018-11-13 10:40:00,48.05,48.15,47.97,48.11,101606.0,43.0713,43.1609,42.9996,43.1251,101606.0
2018-11-13 10:45:00,48.12,48.21,48.11,48.13,99926.0,43.1341,43.2147,43.1251,43.143,99926.0
2018-11-13 10:50:00,48.13,48.13,47.99,48.07,69432.0,43.143,43.143,43.0175,43.0892,69432.0
2018-11-13 10:55:00,48.07,48.15,48.03,48.14,151519.0,43.0892,43.1609,43.0534,43.152,151519.0
2018-11-13 11:00:00,48.14,48.38,48.12,48.34,128041.0,43.152,43.3671,43.1341,43.3313,128041.0
2018-11-13 11:05:00,48.34,48.38,48.27,48.27,57479.0,43.3313,43.3671,43.2685,43.2685,57479.0
2018-11-13 11:10:00,48.27,48.4,48.26,48.36,66997.0,43.2685,43.385,43.2596,43.3492,66997.0
2018-11-13 11:15:00,48.37,48.49,48.32,48.47,62387.0,43.3582,43.4657,43.3133,43.4478,62387.0
2018-11-13 11:20:00,48.47,48.48,48.38,48.38,89006.0,43.4478,43.4568,43.3671,43.3671,89006.0
2018-11-13 11:25:00,48.38,48.47,48.37,48.4,103291.0,43.3671,43.4478,43.3582,43.385,103291.0
2018-11-13 11:30:00,48.4,48.54,48.38,48.52,35322.0,43.385,43.5105,43.3671,43.4926,35322.0
2018-11-13 11:35:00,48.51,48.56,48.36,48.36,84726.0,43.4836,43.5285,43.3492,43.3492,84726.0
2018-11-13 11:40:00,48.36,48.38,48.31,48.37,28652.0,43.3492,43.3671,43.3044,43.3582,28652.0
2018-11-13 11:45:00,48.38,48.46,48.35,48.46,96851.0,43.3671,43.4388,43.3402,43.4388,96851.0
2018-11-13 11:50:00,48.45,48.49,48.35,48.35,47517.0,43.4299,43.4657,43.3402,43.3402,47517.0
2018-11-13 11:55:00,48.36,48.46,48.35,48.45,29624.0,43.3492,43.4388,43.3402,43.4299,29624.0
2018-11-13 12:00:00,48.45,48.51,48.44,48.46,63232.0,43.4299,43.4836,43.4209,43.4388,63232.0
2018-11-13 12:05:00,48.46,48.47,48.34,48.36,48177.0,43.4388,43.4478,43.3313,43.3492,48177.0
2018-11-13 12:10:00,48.35,48.43,48.33,48.43,32563.0,43.3402,43.4119,43.3223,43.4119,32563.0
2018-11-13 12:15:00,48.42,48.43,48.38,48.4,31115.0,43.403,43.4119,43.3671,43.385,31115.0
2018-11-13 12:20:00,48.4,48.43,48.34,48.38,37138.0,43.385,43.4119,43.3313,43.3671,37138.0
2018-11-13 12:25:00,48.39,48.43,48.38,48.38,25681.0,43.3761,43.4119,43.3671,43.3671,25681.0
2018-11-13 12:30:00,48.39,48.4,48.34,48.38,35405.0,43.3761,43.385,43.3313,43.3671,35405.0
2018-11-13 12:35:00,48.38,48.38,48.29,48.29,32914.0,43.3671,43.3671,43.2864,43.2864,32914.0
2018-11-13 12:40:00,48.3,48.3,48.19,48.21,60668.0,43.2954,43.2954,43.1968,43.2147,60668.0
2018-11-13 12:45:00,48.21,48.25,48.18,48.23,26691.0,43.2147,43.2506,43.1878,43.2327,26691.0
2018-11-13 12:50:00,48.24,48.27,48.22,48.24,23289.0,43.2416,43.2685,43.2237,43.2416,23289.0
2018-11-13 12:55:00,48.22,48.24,48.19,48.22,37744.0,43.2237,43.2416,43.1968,43.2237,37744.0
2018-11-13 13:00:00,48.22,48.29,48.22,48.27,20207.0,43.2237,43.2864,43.2237,43.2685,20207.0
2018-11-13 13:05:00,48.26,48.29,48.23,48.26,53540.0,43.2596,43.2864,43.2327,43.2596,53540.0
2018-11-13 13:10:00,48.26,48.29,48.18,48.19,67197.0,43.2596,43.2864,43.1878,43.1968,67197.0
2018-11-13 13:15:00,48.19,48.2,48.15,48.18,31176.0,43.1968,43.2058,43.1609,43.1878,31176.0
2018-11-13 13:20:00,48.18,48.19,48.14,48.18,29920.0,43.1878,43.1968,43.152,43.1878,29920.0
2018-11-13 13:25:00,48.17,48.2,48.11,48.19,77329.0,43.1789,43.2058,43.1251,43.1968,77329.0
2018-11-13 13:30:00,48.19,48.29,48.18,48.28,36620.0,43.1968,43.2864,43.1878,43.2775,36620.0
2018-11-13 13:35:00,48.28,48.37,48.28,48.37,16082.0,43.2775,43.3582,43.2775,43.3582,16082.0
2018-11-13 13:40:00,48.38,48.39,48.35,48.35,38767.0,43.3671,43.3761,43.3402,43.3402,38767.0
2018-11-13 13:45:00,48.36,48.38,48.3,48.34,27797.0,43.3492,43.3671,43.2954,43.3313,27797.0
2018-11-13 13:50:00,48.33,48.39,48.33,48.37,26283.0,43.3223,43.3761,43.3223,43.3582,26283.0
2018-11-13 13:55:00,48.38,48.39,48.33,48.33,21350.0,43.3671,43.3761,43.3223,43.3223,21350.0
2018-11-13 14:00:00,48.34,48.36,48.24,48.25,34558.0,43.3313,43.3492,43.2416,43.2506,34558.0
2018-11-13 14:05:00,48.25,48.27,48.22,48.25,29788.0,43.2506,43.2685,43.2237,43.2506,29788.0
2018-11-13 14:10:00,48.24,48.28,48.22,48.23,89878.0,43.2416,43.2775,43.2237,43.2327,89878.0
2018-11-13 14:15:00,48.22,48.23,48.17,48.21,123863.0,43.2237,43.2327,43.1789,43.2147,123863.0
2018-11-13 14:20:00,48.21,48.21,48.1,48.16,56178.0,43.2147,43.2147,43.1161,43.1699,56178.0
2018-11-13 14:25:00,48.16,48.19,48.13,48.19,77222.0,43.1699,43.1968,43.143,43.1968,77222.0
2018-11-13 14:30:00,48.19,48.2,48.15,48.2,68036.0,43.1968,43.2058,43.1609,43.2058,68036.0
2018-11-13 14:35:00,48.2,48.26,48.19,48.22,48827.0,43.2058,43.2596,43.1968,43.2237,48827.0
2018-11-13 14:40:00,48.22,48.23,48.08,48.12,56283.0,43.2237,43.2327,43.0982,43.1341,56283.0
2018-11-13 14:45:00,48.12,48.18,48.06,48.16,60812.0,43.1341,43.1878,43.0803,43.1699,60812.0
2018-11-13 14:50:00,48.15,48.2,48.11,48.2,43894.0,43.1609,43.2058,43.1251,43.2058,43894.0
2018-11-13 14:55:00,48.21,48.24,48.17,48.2,60454.0,43.2147,43.2416,43.1789,43.2058,60454.0
2018-11-13 15:00:00,48.19,48.33,48.16,48.33,190918.0,43.1968,43.3223,43.1699,43.3223,190918.0
2018-11-13 15:05:00,48.33,48.34,48.2,48.23,223661.0,43.3223,43.3313,43.2058,43.2327,223661.0
2018-11-13 15:10:00,48.23,48.24,48.16,48.17,74931.0,43.2327,43.2416,43.1699,43.1789,74931.0
2018-11-13 15:15:00,48.17,48.19,48.08,48.15,53740.0,43.1789,43.1968,43.0982,43.1609,53740.0
2018-11-13 15:20:00,48.15,48.16,48.08,48.13,39729.0,43.1609,43.1699,43.0982,43.143,39729.0
2018-11-13 15:25:00,48.12,48.22,48.12,48.16,119956.0,43.1341,43.2237,43.1341,43.1699,119956.0
2018-11-13 15:30:00,48.15,48.19,48.09,48.12,79148.0,43.1609,43.1968,43.1072,43.1341,79148.0
2018-11-13 15:35:00,48.11,48.25,48.1,48.21,68625.0,43.1251,43.2506,43.1161,43.2147,68625.0
2018-11-13 15:40:00,48.21,48.22,48.15,48.18,53642.0,43.2147,43.2237,43.1609,43.1878,53642.0
2018-11-13 15:45:00,48.17,48.23,48.15,48.22,128548.0,43.1789,43.2327,43.1609,43.2237,128548.0
2018-11-13 15:50:00,48.23,48.25,48.21,48.25,138518.0,43.2327,43.2506,43.2147,43.2506,138518.0
2018-11-13 15:55:00,48.24,48.24,48.13,48.14,223280.0,43.2416,43.2416,43.143,43.152,223280.0
2018-11-14 09:30:00,48.58,48.75,48.55,48.75,462863.0,43.5464,43.6988,43.5195,43.6988,462863.0
2018-11-14 09:35:00,48.76,48.82,48.72,48.81,315363.0,43.7077,43.7615,43.6719,43.7526,315363.0
2018-11-14 09:40:00,48.81,48.94,48.8,48.94,450911.0,43.7526,43.8691,43.7436,43.8691,450911.0
2018-11-14 09:45:00,48.94,49.12,48.93,49.0,448629.0,43.8691,44.0304,43.8601,43.9229,448629.0
2018-11-14 09:50:00,49.01,49.06,48.97,49.02,345549.0,43.9318,43.9767,43.896,43.9408,345549.0
2018-11-14 09:55:00,49.03,49.08,48.97,49.04,159606.0,43.9498,43.9946,43.896,43.9587,159606.0
2018-11-14 10:00:00,49.04,49.05,48.83,48.83,395219.0,43.9587,43.9677,43.7705,43.7705,395219.0
2018-11-14 10:05:00,48.84,48.85,48.62,48.62,105156.0,43.7795,43.7884,43.5822,43.5822,105156.0
2018-11-14 10:10:00,48.63,48.73,48.57,48.68,413411.0,43.5912,43.6809,43.5374,43.636,413411.0
2018-11-14 10:15:00,48.67,48.69,48.55,48.57,121362.0,43.6271,43.645,43.5195,43.5374,121362.0
2018-11-14 10:20:00,48.57,48.64,48.55,48.56,111416.0,43.5374,43.6002,43.5195,43.5285,111416.0
2018-11-14 10:25:00,48.56,48.56,48.4,48.42,93864.0,43.5285,43.5285,43.385,43.403,93864.0
2018-11-14 10:30:00,48.41,48.46,48.38,48.39,99218.0,43.394,43.4388,43.3671,43.3761,99218.0
2018-11-14 10:35:00,48.39,48.56,48.39,48.51,98382.0,43.3761,43.5285,43.3761,43.4836,98382.0
2018-11-14 10:40:00,48.5,48.59,48.42,48.59,93866.0,43.4747,43.5554,43.403,43.5554,93866.0
2018-11-14 10:45:00,48.59,48.62,48.46,48.46,101736.0,43.5554,43.5822,43.4388,43.4388,101736.0
2018-11-14 10:50:00,48.46,48.5,48.32,48.34,96389.0,43.4388,43.4747,43.3133,43.3313,96389.0
2018-11-14 10:55:00,48.35,48.45,48.3,48.43,180076.0,43.3402,43.4299,43.2954,43.4119,180076.0
2018-11-14 11:00:00,48.43,48.44,48.26,48.27,193781.0,43.4119,43.4209,43.2596,43.2685,193781.0
2018-11-14 11:05:00,48.27,48.32,48.19,48.27,137866.0,43.2685,43.3133,43.1968,43.2685,137866.0
2018-11-14 11:10:00,48.27,48.33,48.24,48.26,107612.0,43.2685,43.3223,43.2416,43.2596,107612.0
2018-11-14 11:15:00,48.26,48.28,48.2,48.2,59638.0,43.2596,43.2775,43.2058,43.2058,59638.0
2018-11-14 11:20:00,48.19,48.22,48.16,48.17,79239.0,43.1968,43.2237,43.1699,43.1789,79239.0
2018-11-14 11:25:00,48.17,48.29,48.15,48.2,110611.0,43.1789,43.2864,43.1609,43.2058,110611.0
2018-11-14 11:30:00,48.21,48.26,48.16,48.22,60270.0,43.2147,43.2596,43.1699,43.2237,60270.0
2018-11-14 11:35:00,48.22,48.24,48.12,48.13,64953.0,43.2237,43.2416,43.1341,43.143,64953.0
2018-11-14 11:40:00,48.13,48.21,48.09,48.21,105781.0,43.143,43.2147,43.1072,43.2147,105781.0
2018-11-14 11:45:00,48.21,48.23,48.11,48.16,65553.0,43.2147,43.2327,43.1251,43.1699,65553.0
2018-11-14 11:50:00,48.16,48.18,48.08,48.15,113098.0,43.1699,43.1878,43.0982,43.1609,113098.0
2018-11-14 11:55:00,48.15,48.3,48.15,48.27,145617.0,43.1609,43.2954,43.1609,43.2685,145617.0
2018-11-14 12:00:00,48.28,48.31,48.16,48.18,104527.0,43.2775,43.3044,43.1699,43.1878,104527.0
2018-11-14 12:05:00,48.17,48.17,48.04,48.06,293850.0,43.1789,43.1789,43.0623,43.0803,293850.0
2018-11-14 12:10:00,48.06,48.16,48.05,48.1,136353.0,43.0803,43.1699,43.0713,43.1161,136353.0
2018-11-14 12:15:00,48.1,48.25,48.09,48.23,84805.0,43.1161,43.2506,43.1072,43.2327,84805.0
2018-11-14 12:20:00,48.25,48.35,48.24,48.3,75523.0,43.2506,43.3402,43.2416,43.2954,75523.0
2018-11-14 12:25:00,48.29,48.32,48.25,48.25,123401.0,43.2864,43.3133,43.2506,43.2506,123401.0
2018-11-14 12:30:00,48.25,48.27,48.15,48.18,75021.0,43.2506,43.2685,43.1609,43.1878,75021.0
2018-11-14 12:35:00,48.18,48.18,48.02,48.07,59314.0,43.1878,43.1878,43.0444,43.0892,59314.0
2018-11-14 12:40:00,48.07,48.07,48.01,48.03,38174.0,43.0892,43.0892,43.0355,43.0534,38174.0
2018-11-14 12:45:00,48.03,48.08,47.96,47.99,43095.0,43.0534,43.0982,42.9906,43.0175,43095.0
2018-11-14 12:50:00,47.99,48.07,47.98,48.0,96177.0,43.0175,43.0892,43.0086,43.0265,96177.0
2018-11-14 12:55:00,47.99,48.03,47.86,47.89,137300.0,43.0175,43.0534,42.901,42.9279,137300.0
2018-11-14 13:00:00,47.89,47.97,47.84,47.91,55544.0,42.9279,42.9996,42.8831,42.9458,55544.0
2018-11-14 13:05:00,47.9,47.96,47.86,47.88,56384.0,42.9369,42.9906,42.901,42.9189,56384.0
2018-11-14 13:10:00,47.87,47.89,47.79,47.86,69621.0,42.91,42.9279,42.8382,42.901,69621.0
2018-11-14 13:15:00,47.86,47.92,47.84,47.87,67083.0,42.901,42.9548,42.8831,42.91,67083.0
2018-11-14 13:20:00,47.87,47.87,47.78,47.8,31439.0,42.91,42.91,42.8293,42.8472,31439.0
2018-11-14 13:25:00,47.81,47.82,47.74,47.82,53156.0,42.8562,42.8651,42.7934,42.8651,53156.0
2018-11-14 13:30:00,47.81,47.86,47.73,47.79,101029.0,42.8562,42.901,42.7845,42.8382,101029.0
2018-11-14 13:35:00,47.79,47.81,47.73,47.75,50841.0,42.8382,42.8562,42.7845,42.8024,50841.0
2018-11-14 13:40:00,47.76,47.76,47.66,47.66,52513.0,42.8114,42.8114,42.7217,42.7217,52513.0
2018-11-14 13:45:00,47.66,47.7,47.58,47.58,62020.0,42.7217,42.7576,42.65,42.65,62020.0
2018-11-14 13:50:00,47.58,47.6,47.5,47.53,199522.0,42.65,42.6679,42.5783,42.6052,199522.0
2018-11-14 13:55:00,47.53,47.58,47.5,47.55,304360.0,42.6052,42.65,42.5783,42.6231,304360.0
2018-11-14 14:00:00,47.55,47.55,47.32,47.32,165485.0,42.6231,42.6231,42.4169,42.4169,165485.0
2018-11-14 14:05:00,47.32,47.38,47.28,47.36,256446.0,42.4169,42.4707,42.3811,42.4528,256446.0
2018-11-14 14:10:00,47.37,47.49,47.36,47.49,173613.0,42.4618,42.5693,42.4528,42.5693,173613.0
2018-11-14 14:15:00,47.5,47.63,47.49,47.53,206861.0,42.5783,42.6948,42.5693,42.6052,206861.0
2018-11-14 14:20:00,47.52,47.6,47.47,47.54,116022.0,42.5962,42.6679,42.5514,42.6142,116022.0
2018-11-14 14:25:00,47.53,47.56,47.46,47.49,47752.0,42.6052,42.6321,42.5424,42.5693,47752.0
2018-11-14 14:30:00,47.48,47.51,47.4,47.44,87207.0,42.5604,42.5873,42.4887,42.5245,87207.0
2018-11-14 14:35:00,47.44,47.54,47.42,47.48,69491.0,42.5245,42.6142,42.5066,42.5604,69491.0
2018-11-14 14:40:00,47.47,47.48,47.37,47.4,86145.0,42.5514,42.5604,42.4618,42.4887,86145.0
2018-11-14 14:45:00,47.4,47.44,47.37,47.4,90383.0,42.4887,42.5245,42.4618,42.4887,90383.0
2018-11-14 14:50:00,47.41,47.52,47.4,47.5,148046.0,42.4976,42.5962,42.4887,42.5783,148046.0
2018-11-14 14:55:00,47.5,47.63,47.49,47.6,108395.0,42.5783,42.6948,42.5693,42.6679,108395.0
2018-11-14 15:00:00,47.6,47.66,47.55,47.65,123830.0,42.6679,42.7217,42.6231,42.7128,123830.0
2018-11-14 15:05:00,47.66,47.85,47.66,47.83,219500.0,42.7217,42.892,42.7217,42.8741,219500.0
2018-11-14 15:10:00,47.83,47.85,47.79,47.84,157122.0,42.8741,42.892,42.8382,42.8831,157122.0
2018-11-14 15:15:00,47.84,47.86,47.78,47.83,81377.0,42.8831,42.901,42.8293,42.8741,81377.0
2018-11-14 15:20:00,47.82,47.82,47.75,47.79,108465.0,42.8651,42.8651,42.8024,42.8382,108465.0
2018-11-14 15:25:00,47.78,47.78,47.71,47.74,104024.0,42.8293,42.8293,42.7665,42.7934,104024.0
2018-11-14 15:30:00,47.73,47.74,47.64,47.65,121033.0,42.7845,42.7934,42.7038,42.7128,121033.0
2018-11-14 15:35:00,47.65,47.68,47.62,47.63,103291.0,42.7128,42.7396,42.6859,42.6948,103291.0
2018-11-14 15:40:00,47.63,47.64,47.52,47.52,200198.0,42.6948,42.7038,42.5962,42.5962,200198.0
2018-11-14 15:45:00,47.53,47.57,47.5,47.51,229543.0,42.6052,42.641,42.5783,42.5873,229543.0
2018-11-14 15:50:00,47.52,47.52,47.43,47.47,591898.0,42.5962,42.5962,42.5156,42.5514,591898.0
2018-11-14 15:55:00,47.47,47.5,47.42,47.46,625436.0,42.5514,42.5783,42.5066,42.5424,625436.0
2018-11-15 09:30:00,47.1,47.1,46.59,46.6,358228.0,42.2197,42.2197,41.7626,41.7716,358228.0
2018-11-15 09:35:00,46.6,46.71,46.48,46.61,291448.0,41.7716,41.8702,41.664,41.7805,291448.0
2018-11-15 09:40:00,46.61,46.61,46.46,46.57,372446.0,41.7805,41.7805,41.6461,41.7447,372446.0
2018-11-15 09:45:00,46.58,46.59,46.4,46.55,171194.0,41.7536,41.7626,41.5923,41.7267,171194.0
2018-11-15 09:50:00,46.55,46.55,46.22,46.35,254746.0,41.7267,41.7267,41.4309,41.5475,254746.0
2018-11-15 09:55:00,46.34,46.44,46.27,46.29,403149.0,41.5385,41.6281,41.4757,41.4937,403149.0
2018-11-15 10:00:00,46.29,46.49,46.29,46.36,192618.0,41.4937,41.6729,41.4937,41.5564,192618.0
2018-11-15 10:05:00,46.35,46.51,46.34,46.4,158080.0,41.5475,41.6909,41.5385,41.5923,158080.0
2018-11-15 10:10:00,46.4,46.52,46.35,46.48,162109.0,41.5923,41.6998,41.5475,41.664,162109.0
2018-11-15 10:15:00,46.48,46.54,46.4,46.49,220680.0,41.664,41.7178,41.5923,41.6729,220680.0
2018-11-15 10:20:00,46.47,46.52,46.32,46.33,70883.0,41.655,41.6998,41.5206,41.5295,70883.0
2018-11-15 10:25:00,46.33,46.4,46.25,46.4,164493.0,41.5295,41.5923,41.4578,41.5923,164493.0
2018-11-15 10:30:00,46.4,46.43,46.26,46.26,212005.0,41.5923,41.6192,41.4668,41.4668,212005.0
2018-11-15 10:35:00,46.26,46.28,46.11,46.16,225623.0,41.4668,41.4847,41.3323,41.3771,225623.0
2018-11-15 10:40:00,46.16,46.24,46.14,46.18,171693.0,41.3771,41.4489,41.3592,41.3951,171693.0
2018-11-15 10:45:00,46.18,46.36,46.16,46.25,101217.0,41.3951,41.5564,41.3771,41.4578,101217.0
2018-11-15 10:50:00,46.25,46.38,46.23,46.27,118331.0,41.4578,41.5743,41.4399,41.4757,118331.0
2018-11-15 10:55:00,46.27,46.31,46.15,46.27,372471.0,41.4757,41.5116,41.3682,41.4757,372471.0
2018-11-15 11:00:00,46.25,46.38,46.2,46.38,88014.0,41.4578,41.5743,41.413,41.5743,88014.0
2018-11-15 11:05:00,46.37,46.52,46.36,46.47,179368.0,41.5654,41.6998,41.5564,41.655,179368.0
2018-11-15 11:10:00,46.48,46.51,46.42,46.5,88132.0,41.664,41.6909,41.6102,41.6819,88132.0
2018-11-15 11:15:00,46.5,46.6,46.48,46.54,66135.0,41.6819,41.7716,41.664,41.7178,66135.0
2018-11-15 11:20:00,46.54,46.75,46.54,46.71,194676.0,41.7178,41.906,41.7178,41.8702,194676.0
2018-11-15 11:25:00,46.71,46.74,46.59,46.63,84663.0,41.8702,41.897,41.7626,41.7984,84663.0
2018-11-15 11:30:00,46.63,46.78,46.6,46.76,119503.0,41.7984,41.9329,41.7716,41.915,119503.0
2018-11-15 11:35:00,46.76,46.8,46.71,46.74,86798.0,41.915,41.9508,41.8702,41.897,86798.0
2018-11-15 11:40:00,46.74,46.82,46.72,46.73,108676.0,41.897,41.9688,41.8791,41.8881,108676.0
2018-11-15 11:45:00,46.74,46.75,46.65,46.68,235712.0,41.897,41.906,41.8164,41.8433,235712.0
2018-11-15 11:50:00,46.68,46.76,46.63,46.75,157429.0,41.8433,41.915,41.7984,41.906,157429.0
2018-11-15 11:55:00,46.76,46.79,46.64,46.77,154334.0,41.915,41.9419,41.8074,41.9239,154334.0
2018-11-15 12:00:00,46.78,46.8,46.65,46.7,165101.0,41.9329,41.9508,41.8164,41.8612,165101.0
2018-11-15 12:05:00,46.7,46.78,46.62,46.62,115243.0,41.8612,41.9329,41.7895,41.7895,115243.0
2018-11-15 12:10:00,46.63,46.66,46.58,46.59,104820.0,41.7984,41.8253,41.7536,41.7626,104820.0
2018-11-15 12:15:00,46.59,46.65,46.56,46.61,70743.0,41.7626,41.8164,41.7357,41.7805,70743.0
2018-11-15 12:20:00,46.6,46.69,46.6,46.68,87406.0,41.7716,41.8522,41.7716,41.8433,87406.0
2018-11-15 12:25:00,46.68,46.77,46.62,46.76,125973.0,41.8433,41.9239,41.7895,41.915,125973.0
2018-11-15 12:30:00,46.76,46.76,46.66,46.73,83705.0,41.915,41.915,41.8253,41.8881,83705.0
2018-11-15 12:35:00,46.72,46.81,46.65,46.81,99444.0,41.8791,41.9598,41.8164,41.9598,99444.0
2018-11-15 12:40:00,46.81,46.81,46.7,46.7,102956.0,41.9598,41.9598,41.8612,41.8612,102956.0
2018-11-15 12:45:00,46.71,46.71,46.64,46.67,57705.0,41.8702,41.8702,41.8074,41.8343,57705.0
2018-11-15 12:50:00,46.67,46.7,46.57,46.58,49999.0,41.8343,41.8612,41.7447,41.7536,49999.0
2018-11-15 12:55:00,46.58,46.59,46.5,46.57,86822.0,41.7536,41.7626,41.6819,41.7447,86822.0
2018-11-15 13:00:00,46.56,46.59,46.46,46.47,119574.0,41.7357,41.7626,41.6461,41.655,119574.0
2018-11-15 13:05:00,46.47,46.48,46.35,46.4,165886.0,41.655,41.664,41.5475,41.5923,165886.0
2018-11-15 13:10:00,46.4,46.46,46.38,46.46,133752.0,41.5923,41.6461,41.5743,41.6461,133752.0
2018-11-15 13:15:00,46.46,46.6,46.45,46.57,250268.0,41.6461,41.7716,41.6371,41.7447,250268.0
2018-11-15 13:20:00,46.6,46.86,46.59,46.85,139226.0,41.7716,42.0046,41.7626,41.9956,139226.0
2018-11-15 13:25:00,46.86,46.92,46.78,46.92,264283.0,42.0046,42.0584,41.9329,42.0584,264283.0
2018-11-15 13:30:00,46.92,47.04,46.92,47.04,446632.0,42.0584,42.166,42.0584,42.166,446632.0
2018-11-15 13:35:00,47.03,47.05,46.96,46.97,333225.0,42.157,42.1749,42.0942,42.1032,333225.0
2018-11-15 13:40:00,46.95,47.07,46.94,47.04,171933.0,42.0853,42.1929,42.0763,42.166,171933.0
2018-11-15 13:45:00,47.04,47.14,46.98,46.99,248994.0,42.166,42.2556,42.1122,42.1211,248994.0
2018-11-15 13:50:00,46.99,47.09,46.98,47.07,72579.0,42.1211,42.2108,42.1122,42.1929,72579.0
2018-11-15 13:55:00,47.07,47.14,47.04,47.07,65271.0,42.1929,42.2556,42.166,42.1929,65271.0
2018-11-15 14:00:00,47.08,47.12,47.06,47.11,68102.0,42.2018,42.2377,42.1839,42.2287,68102.0
2018-11-15 14:05:00,47.11,47.19,47.11,47.15,91186.0,42.2287,42.3004,42.2287,42.2646,91186.0
2018-11-15 14:10:00,47.15,47.15,47.04,47.1,58982.0,42.2646,42.2646,42.166,42.2197,58982.0
2018-11-15 14:15:00,47.1,47.12,46.95,46.99,66430.0,42.2197,42.2377,42.0853,42.1211,66430.0
2018-11-15 14:20:00,46.98,47.04,46.97,47.04,50580.0,42.1122,42.166,42.1032,42.166,50580.0
2018-11-15 14:25:00,47.03,47.11,46.99,47.08,81892.0,42.157,42.2287,42.1211,42.2018,81892.0
2018-11-15 14:30:00,47.08,47.2,47.07,47.16,81272.0,42.2018,42.3094,42.1929,42.2735,81272.0
2018-11-15 14:35:00,47.15,47.17,47.05,47.11,74136.0,42.2646,42.2825,42.1749,42.2287,74136.0
2018-11-15 14:40:00,47.12,47.13,47.06,47.09,53861.0,42.2377,42.2466,42.1839,42.2108,53861.0
2018-11-15 14:45:00,47.09,47.18,47.08,47.16,204137.0,42.2108,42.2915,42.2018,42.2735,204137.0
2018-11-15 14:50:00,47.15,47.17,47.03,47.08,96431.0,42.2646,42.2825,42.157,42.2018,96431.0
2018-11-15 14:55:00,47.07,47.09,47.01,47.07,178462.0,42.1929,42.2108,42.1391,42.1929,178462.0
2018-11-15 15:00:00,47.07,47.07,46.78,46.84,257022.0,42.1929,42.1929,41.9329,41.9867,257022.0
2018-11-15 15:05:00,46.84,46.99,46.84,46.93,135329.0,41.9867,42.1211,41.9867,42.0674,135329.0
2018-11-15 15:10:00,46.94,47.04,46.93,47.04,93726.0,42.0763,42.166,42.0674,42.166,93726.0
2018-11-15 15:15:00,47.05,47.06,46.88,46.88,72043.0,42.1749,42.1839,42.0225,42.0225,72043.0
2018-11-15 15:20:00,46.88,46.91,46.82,46.86,186927.0,42.0225,42.0494,41.9688,42.0046,186927.0
2018-11-15 15:25:00,46.85,46.94,46.85,46.85,92855.0,41.9956,42.0763,41.9956,41.9956,92855.0
2018-11-15 15:30:00,46.85,47.01,46.85,46.96,314183.0,41.9956,42.1391,41.9956,42.0942,314183.0
2018-11-15 15:35:00,46.96,47.11,46.95,47.1,224801.0,42.0942,42.2287,42.0853,42.2197,224801.0
2018-11-15 15:40:00,47.1,47.13,47.03,47.09,246665.0,42.2197,42.2466,42.157,42.2108,246665.0
2018-11-15 15:45:00,47.08,47.1,46.98,47.01,310095.0,42.2018,42.2197,42.1122,42.1391,310095.0
2018-11-15 15:50:00,47.01,47.13,47.0,47.11,165207.0,42.1391,42.2466,42.1301,42.2287,165207.0
2018-11-15 15:55:00,47.1,47.12,47.03,47.1,324061.0,42.2197,42.2377,42.157,42.2197,324061.0
2018-11-16 09:30:00,46.33,46.43,46.09,46.09,728204.0,41.5295,41.6192,41.3144,41.3144,728204.0
2018-11-16 09:35:00,46.09,46.12,45.92,45.98,502463.0,41.3144,41.3413,41.162,41.2158,502463.0
2018-11-16 09:40:00,45.97,46.13,45.88,46.11,278347.0,41.2068,41.3502,41.1262,41.3323,278347.0
2018-11-16 09:45:00,46.12,46.31,46.06,46.27,191690.0,41.3413,41.5116,41.2875,41.4757,191690.0
2018-11-16 09:50:00,46.26,46.38,46.22,46.33,102836.0,41.4668,41.5743,41.4309,41.5295,102836.0
2018-11-16 09:55:00,46.33,46.39,46.27,46.35,116439.0,41.5295,41.5833,41.4757,41.5475,116439.0
2018-11-16 10:00:00,46.35,46.55,46.32,46.53,230433.0,41.5475,41.7267,41.5206,41.7088,230433.0
2018-11-16 10:05:00,46.53,46.53,46.23,46.23,249945.0,41.7088,41.7088,41.4399,41.4399,249945.0
2018-11-16 10:10:00,46.24,46.26,46.19,46.24,192814.0,41.4489,41.4668,41.404,41.4489,192814.0
2018-11-16 10:15:00,46.27,46.36,46.18,46.19,187204.0,41.4757,41.5564,41.3951,41.404,187204.0
2018-11-16 10:20:00,46.2,46.33,46.19,46.3,113873.0,41.413,41.5295,41.404,41.5026,113873.0
2018-11-16 10:25:00,46.3,46.38,46.28,46.38,51488.0,41.5026,41.5743,41.4847,41.5743,51488.0
2018-11-16 10:30:00,46.38,46.53,46.38,46.48,146343.0,41.5743,41.7088,41.5743,41.664,146343.0
2018-11-16 10:35:00,46.48,46.55,46.47,46.53,98134.0,41.664,41.7267,41.655,41.7088,98134.0
2018-11-16 10:40:00,46.53,46.61,46.48,46.59,68747.0,41.7088,41.7805,41.664,41.7626,68747.0
2018-11-16 10:45:00,46.59,46.59,46.46,46.52,54606.0,41.7626,41.7626,41.6461,41.6998,54606.0
2018-11-16 10:50:00,46.52,46.52,46.42,46.5,90818.0,41.6998,41.6998,41.6102,41.6819,90818.0
2018-11-16 10:55:00,46.52,46.54,46.44,46.46,62080.0,41.6998,41.7178,41.6281,41.6461,62080.0
2018-11-16 11:00:00,46.47,46.49,46.38,46.45,99249.0,41.655,41.6729,41.5743,41.6371,99249.0
2018-11-16 11:05:00,46.45,46.48,46.38,46.38,88393.0,41.6371,41.664,41.5743,41.5743,88393.0
2018-11-16 11:10:00,46.38,46.41,46.3,46.34,59645.0,41.5743,41.6012,41.5026,41.5385,59645.0
2018-11-16 11:15:00,46.34,46.35,46.27,46.27,75380.0,41.5385,41.5475,41.4757,41.4757,75380.0
2018-11-16 11:20:00,46.25,46.27,46.22,46.23,48688.0,41.4578,41.4757,41.4309,41.4399,48688.0
2018-11-16 11:25:00,46.23,46.32,46.2,46.24,100846.0,41.4399,41.5206,41.413,41.4489,100846.0
2018-11-16 11:30:00,46.24,46.3,46.12,46.19,147036.0,41.4489,41.5026,41.3413,41.404,147036.0
2018-11-16 11:35:00,46.19,46.27,46.18,46.24,38989.0,41.404,41.4757,41.3951,41.4489,38989.0
2018-11-16 11:40:00,46.25,46.25,46.14,46.16,88741.0,41.4578,41.4578,41.3592,41.3771,88741.0
2018-11-16 11:45:00,46.16,46.19,46.11,46.15,96714.0,41.3771,41.404,41.3323,41.3682,96714.0
2018-11-16 11:50:00,46.16,46.21,46.07,46.1,90692.0,41.3771,41.422,41.2965,41.3234,90692.0
2018-11-16 11:55:00,46.1,46.18,46.07,46.12,65170.0,41.3234,41.3951,41.2965,41.3413,65170.0
2018-11-16 12:00:00,46.12,46.15,46.06,46.12,106426.0,41.3413,41.3682,41.2875,41.3413,106426.0
2018-11-16 12:05:00,46.12,46.22,46.12,46.21,115930.0,41.3413,41.4309,41.3413,41.422,115930.0
2018-11-16 12:10:00,46.21,46.23,46.1,46.15,112572.0,41.422,41.4399,41.3234,41.3682,112572.0
2018-11-16 12:15:00,46.15,46.15,46.08,46.12,41200.0,41.3682,41.3682,41.3054,41.3413,41200.0
2018-11-16 12:20:00,46.12,46.13,46.06,46.1,20275.0,41.3413,41.3502,41.2875,41.3234,20275.0
2018-11-16 12:25:00,46.1,46.1,46.02,46.03,182661.0,41.3234,41.3234,41.2516,41.2606,182661.0
2018-11-16 12:30:00,46.03,46.2,46.0,46.2,124061.0,41.2606,41.413,41.2337,41.413,124061.0
2018-11-16 12:35:00,46.2,46.37,46.19,46.31,209663.0,41.413,41.5654,41.404,41.5116,209663.0
2018-11-16 12:40:00,46.31,46.38,46.29,46.29,98326.0,41.5116,41.5743,41.4937,41.4937,98326.0
2018-11-16 12:45:00,46.29,46.45,46.28,46.44,56622.0,41.4937,41.6371,41.4847,41.6281,56622.0
2018-11-16 12:50:00,46.44,46.44,46.36,46.36,48182.0,41.6281,41.6281,41.5564,41.5564,48182.0
2018-11-16 12:55:00,46.35,46.4,46.33,46.4,28607.0,41.5475,41.5923,41.5295,41.5923,28607.0
2018-11-16 13:00:00,46.4,46.42,46.31,46.32,68440.0,41.5923,41.6102,41.5116,41.5206,68440.0
2018-11-16 13:05:00,46.32,46.35,46.23,46.27,62922.0,41.5206,41.5475,41.4399,41.4757,62922.0
2018-11-16 13:10:00,46.3,46.34,46.3,46.32,60685.0,41.5026,41.5385,41.5026,41.5206,60685.0
2018-11-16 13:15:00,46.31,46.35,46.27,46.29,39157.0,41.5116,41.5475,41.4757,41.4937,39157.0
2018-11-16 13:20:00,46.28,46.31,46.25,46.29,28587.0,41.4847,41.5116,41.4578,41.4937,28587.0
2018-11-16 13:25:00,46.29,46.3,46.2,46.22,33889.0,41.4937,41.5026,41.413,41.4309,33889.0
2018-11-16 13:30:00,46.22,46.24,46.16,46.17,50607.0,41.4309,41.4489,41.3771,41.3861,50607.0
2018-11-16 13:35:00,46.17,46.23,46.14,46.21,27426.0,41.3861,41.4399,41.3592,41.422,27426.0
2018-11-16 13:40:00,46.22,46.26,46.13,46.18,91522.0,41.4309,41.4668,41.3502,41.3951,91522.0
2018-11-16 13:45:00,46.19,46.21,46.14,46.21,21687.0,41.404,41.422,41.3592,41.422,21687.0
2018-11-16 13:50:00,46.21,46.26,46.2,46.23,63110.0,41.422,41.4668,41.413,41.4399,63110.0
2018-11-16 13:55:00,46.24,46.33,46.24,46.3,122568.0,41.4489,41.5295,41.4489,41.5026,122568.0
2018-11-16 14:00:00,46.29,46.42,46.29,46.4,360809.0,41.4937,41.6102,41.4937,41.5923,360809.0
2018-11-16 14:05:00,46.4,46.46,46.39,46.4,52787.0,41.5923,41.6461,41.5833,41.5923,52787.0
2018-11-16 14:10:00,46.4,46.44,46.34,46.34,39338.0,41.5923,41.6281,41.5385,41.5385,39338.0
2018-11-16 14:15:00,46.34,46.38,46.33,46.33,22639.0,41.5385,41.5743,41.5295,41.5295,22639.0
2018-11-16 14:20:00,46.33,46.35,46.28,46.28,31530.0,41.5295,41.5475,41.4847,41.4847,31530.0
2018-11-16 14:25:00,46.27,46.4,46.24,46.39,52067.0,41.4757,41.5923,41.4489,41.5833,52067.0
2018-11-16 14:30:00,46.39,46.43,46.36,46.36,138993.0,41.5833,41.6192,41.5564,41.5564,138993.0
2018-11-16 14:35:00,46.35,46.39,46.32,46.38,64199.0,41.5475,41.5833,41.5206,41.5743,64199.0
2018-11-16 14:40:00,46.36,46.36,46.31,46.33,29480.0,41.5564,41.5564,41.5116,41.5295,29480.0
2018-11-16 14:45:00,46.33,46.4,46.32,46.39,45161.0,41.5295,41.5923,41.5206,41.5833,45161.0
2018-11-16 14:50:00,46.4,46.48,46.36,46.48,28785.0,41.5923,41.664,41.5564,41.664,28785.0
2018-11-16 14:55:00,46.48,46.48,46.41,46.45,29696.0,41.664,41.664,41.6012,41.6371,29696.0
2018-11-16 15:00:00,46.46,46.49,46.43,46.44,32121.0,41.6461,41.6729,41.6192,41.6281,32121.0
2018-11-16 15:05:00,46.43,46.46,46.42,46.43,368944.0,41.6192,41.6461,41.6102,41.6192,368944.0
2018-11-16 15:10:00,46.43,46.44,46.38,46.41,302779.0,41.6192,41.6281,41.5743,41.6012,302779.0
2018-11-16 15:15:00,46.41,46.52,46.41,46.51,76698.0,41.6012,41.6998,41.6012,41.6909,76698.0
2018-11-16 15:20:00,46.52,46.52,46.49,46.52,41843.0,41.6998,41.6998,41.6729,41.6998,41843.0
2018-11-16 15:25:00,46.52,46.56,46.5,46.5,65988.0,41.6998,41.7357,41.6819,41.6819,65988.0
2018-11-16 15:30:00,46.5,46.53,46.46,46.48,40707.0,41.6819,41.7088,41.6461,41.664,40707.0
2018-11-16 15:35:00,46.48,46.54,46.47,46.53,149289.0,41.664,41.7178,41.655,41.7088,149289.0
2018-11-16 15:40:00,46.53,46.56,46.51,46.54,139493.0,41.7088,41.7357,41.6909,41.7178,139493.0
2018-11-16 15:45:00,46.55,46.59,46.51,46.53,182465.0,41.7267,41.7626,41.6909,41.7088,182465.0
2018-11-16 15:50:00,46.53,46.55,46.48,46.5,362223.0,41.7088,41.7267,41.664,41.6819,362223.0
2018-11-16 15:55:00,46.5,46.52,46.44,46.47,398098.0,41.6819,41.6998,41.6281,41.655,398098.0
2018-11-19 09:30:00,46.51,46.64,46.46,46.56,230793.0,41.6909,41.8074,41.6461,41.7357,230793.0
2018-11-19 09:35:00,46.57,46.61,46.44,46.58,400346.0,41.7447,41.7805,41.6281,41.7536,400346.0
2018-11-19 09:40:00,46.59,46.71,46.59,46.69,129774.0,41.7626,41.8702,41.7626,41.8522,129774.0
2018-11-19 09:45:00,46.69,46.71,46.45,46.45,247548.0,41.8522,41.8702,41.6371,41.6371,247548.0
2018-11-19 09:50:00,46.46,46.5,46.25,46.26,165657.0,41.6461,41.6819,41.4578,41.4668,165657.0
2018-11-19 09:55:00,46.26,46.28,46.17,46.19,110291.0,41.4668,41.4847,41.3861,41.404,110291.0
2018-11-19 10:00:00,46.18,46.18,46.02,46.07,255645.0,41.3951,41.3951,41.2516,41.2965,255645.0
2018-11-19 10:05:00,46.07,46.17,46.03,46.07,139295.0,41.2965,41.3861,41.2606,41.2965,139295.0
2018-11-19 10:10:00,46.07,46.07,45.91,46.0,486691.0,41.2965,41.2965,41.153,41.2337,486691.0
2018-11-19 10:15:00,45.99,46.11,45.97,46.03,114724.0,41.2248,41.3323,41.2068,41.2606,114724.0
2018-11-19 10:20:00,46.02,46.05,45.83,45.86,146804.0,41.2516,41.2785,41.0813,41.1082,146804.0
2018-11-19 10:25:00,45.86,46.01,45.85,46.01,112824.0,41.1082,41.2427,41.0993,41.2427,112824.0
2018-11-19 10:30:00,46.0,46.0,45.84,45.86,67737.0,41.2337,41.2337,41.0903,41.1082,67737.0
2018-11-19 10:35:00,45.87,45.97,45.86,45.95,119119.0,41.1172,41.2068,41.1082,41.1889,119119.0
2018-11-19 10:40:00,45.95,45.95,45.85,45.92,80593.0,41.1889,41.1889,41.0993,41.162,80593.0
2018-11-19 10:45:00,45.91,46.03,45.88,46.03,52615.0,41.153,41.2606,41.1262,41.2606,52615.0
2018-11-19 10:50:00,46.03,46.22,46.02,46.21,382633.0,41.2606,41.4309,41.2516,41.422,382633.0
2018-11-19 10:55:00,46.21,46.29,46.19,46.27,72552.0,41.422,41.4937,41.404,41.4757,72552.0
2018-11-19 11:00:00,46.27,46.32,46.23,46.27,83989.0,41.4757,41.5206,41.4399,41.4757,83989.0
2018-11-19 11:05:00,46.27,46.37,46.12,46.12,61454.0,41.4757,41.5654,41.3413,41.3413,61454.0
2018-11-19 11:10:00,46.12,46.16,46.03,46.09,105235.0,41.3413,41.3771,41.2606,41.3144,105235.0
2018-11-19 11:15:00,46.09,46.21,46.03,46.21,60312.0,41.3144,41.422,41.2606,41.422,60312.0
2018-11-19 11:20:00,46.2,46.2,46.06,46.06,88403.0,41.413,41.413,41.2875,41.2875,88403.0
2018-11-19 11:25:00,46.05,46.05,45.94,45.99,220936.0,41.2785,41.2785,41.1799,41.2248,220936.0
2018-11-19 11:30:00,45.98,45.99,45.77,45.78,301722.0,41.2158,41.2248,41.0276,41.0365,301722.0
2018-11-19 11:35:00,45.77,45.83,45.75,45.76,90055.0,41.0276,41.0813,41.0096,41.0186,90055.0
2018-11-19 11:40:00,45.76,45.86,45.7,45.84,341498.0,41.0186,41.1082,40.9648,41.0903,341498.0
2018-11-19 11:45:00,45.84,45.84,45.76,45.77,77939.0,41.0903,41.0903,41.0186,41.0276,77939.0
2018-11-19 11:50:00,45.77,45.78,45.6,45.61,242195.0,41.0276,41.0365,40.8752,40.8841,242195.0
2018-11-19 11:55:00,45.62,45.66,45.51,45.53,125911.0,40.8931,40.9289,40.7945,40.8124,125911.0
2018-11-19 12:00:00,45.53,45.57,45.45,45.48,264883.0,40.8124,40.8483,40.7407,40.7676,264883.0
2018-11-19 12:05:00,45.48,45.55,45.45,45.5,150810.0,40.7676,40.8303,40.7407,40.7855,150810.0
2018-11-19 12:10:00,45.5,45.62,45.48,45.5,124216.0,40.7855,40.8931,40.7676,40.7855,124216.0
2018-11-19 12:15:00,45.49,45.54,45.47,45.54,88038.0,40.7766,40.8214,40.7586,40.8214,88038.0
2018-11-19 12:20:00,45.54,45.58,45.5,45.55,160398.0,40.8214,40.8572,40.7855,40.8303,160398.0
2018-11-19 12:25:00,45.55,45.55,45.45,45.52,128413.0,40.8303,40.8303,40.7407,40.8035,128413.0
2018-11-19 12:30:00,45.51,45.51,45.42,45.47,52025.0,40.7945,40.7945,40.7138,40.7586,52025.0
2018-11-19 12:35:00,45.46,45.62,45.45,45.62,40908.0,40.7497,40.8931,40.7407,40.8931,40908.0
2018-11-19 12:40:00,45.62,45.7,45.62,45.66,87162.0,40.8931,40.9648,40.8931,40.9289,87162.0
2018-11-19 12:45:00,45.66,45.67,45.61,45.64,33448.0,40.9289,40.9379,40.8841,40.911,33448.0
2018-11-19 12:50:00,45.63,45.72,45.57,45.68,38402.0,40.9021,40.9827,40.8483,40.9469,38402.0
2018-11-19 12:55:00,45.68,45.7,45.61,45.67,23217.0,40.9469,40.9648,40.8841,40.9379,23217.0
2018-11-19 13:00:00,45.66,45.69,45.62,45.64,30611.0,40.9289,40.9558,40.8931,40.911,30611.0
2018-11-19 13:05:00,45.66,45.7,45.47,45.48,73252.0,40.9289,40.9648,40.7586,40.7676,73252.0
2018-11-19 13:10:00,45.49,45.58,45.49,45.53,95347.0,40.7766,40.8572,40.7766,40.8124,95347.0
2018-11-19 13:15:00,45.52,45.53,45.42,45.5,82872.0,40.8035,40.8124,40.7138,40.7855,82872.0
2018-11-19 13:20:00,45.49,45.53,45.41,45.46,42269.0,40.7766,40.8124,40.7049,40.7497,42269.0
2018-11-19 13:25:00,45.46,45.49,45.4,45.42,40608.0,40.7497,40.7766,40.6959,40.7138,40608.0
2018-11-19 13:30:00,45.41,45.45,45.33,45.38,319691.0,40.7049,40.7407,40.6331,40.678,319691.0
2018-11-19 13:35:00,45.38,45.58,45.36,45.55,51679.0,40.678,40.8572,40.66,40.8303,51679.0
2018-11-19 13:40:00,45.55,45.63,45.52,45.63,47551.0,40.8303,40.9021,40.8035,40.9021,47551.0
2018-11-19 13:45:00,45.63,45.65,45.54,45.54,38252.0,40.9021,40.92,40.8214,40.8214,38252.0
2018-11-19 13:50:00,45.54,45.58,45.49,45.55,40884.0,40.8214,40.8572,40.7766,40.8303,40884.0
2018-11-19 13:55:00,45.54,45.56,45.44,45.45,37703.0,40.8214,40.8393,40.7317,40.7407,37703.0
2018-11-19 14:00:00,45.45,45.46,45.37,45.44,133947.0,40.7407,40.7497,40.669,40.7317,133947.0
2018-11-19 14:05:00,45.44,45.55,45.42,45.52,115842.0,40.7317,40.8303,40.7138,40.8035,115842.0
2018-11-19 14:10:00,45.52,45.52,45.43,45.45,63349.0,40.8035,40.8035,40.7228,40.7407,63349.0
2018-11-19 14:15:00,45.45,45.53,45.42,45.48,82137.0,40.7407,40.8124,40.7138,40.7676,82137.0
2018-11-19 14:20:00,45.48,45.51,45.39,45.48,124174.0,40.7676,40.7945,40.6869,40.7676,124174.0
2018-11-19 14:25:00,45.48,45.64,45.47,45.56,238280.0,40.7676,40.911,40.7586,40.8393,238280.0
2018-11-19 14:30:00,45.55,45.55,45.45,45.48,149623.0,40.8303,40.8303,40.7407,40.7676,149623.0
2018-11-19 14:35:00,45.47,45.52,45.4,45.52,76226.0,40.7586,40.8035,40.6959,40.8035,76226.0
2018-11-19 14:40:00,45.52,45.62,45.52,45.58,381095.0,40.8035,40.8931,40.8035,40.8572,381095.0
2018-11-19 14:45:00,45.58,45.64,45.53,45.61,89200.0,40.8572,40.911,40.8124,40.8841,89200.0
2018-11-19 14:50:00,45.61,45.64,45.57,45.64,51020.0,40.8841,40.911,40.8483,40.911,51020.0
2018-11-19 14:55:00,45.64,45.65,45.57,45.58,82255.0,40.911,40.92,40.8483,40.8572,82255.0
2018-11-19 15:00:00,45.58,45.61,45.49,45.61,60356.0,40.8572,40.8841,40.7766,40.8841,60356.0
2018-11-19 15:05:00,45.6,45.66,45.59,45.62,93914.0,40.8752,40.9289,40.8662,40.8931,93914.0
2018-11-19 15:10:00,45.62,45.77,45.62,45.7,145531.0,40.8931,41.0276,40.8931,40.9648,145531.0
2018-11-19 15:15:00,45.7,45.77,45.66,45.71,58621.0,40.9648,41.0276,40.9289,40.9738,58621.0
2018-11-19 15:20:00,45.71,45.79,45.69,45.69,104310.0,40.9738,41.0455,40.9558,40.9558,104310.0
2018-11-19 15:25:00,45.69,45.75,45.62,45.67,73248.0,40.9558,41.0096,40.8931,40.9379,73248.0
2018-11-19 15:30:00,45.66,45.7,45.6,45.6,192677.0,40.9289,40.9648,40.8752,40.8752,192677.0
2018-11-19 15:35:00,45.6,45.64,45.58,45.62,145929.0,40.8752,40.911,40.8572,40.8931,145929.0
2018-11-19 15:40:00,45.61,45.61,45.53,45.55,197798.0,40.8841,40.8841,40.8124,40.8303,197798.0
2018-11-19 15:45:00,45.55,45.56,45.48,45.52,185098.0,40.8303,40.8393,40.7676,40.8035,185098.0
2018-11-19 15:50:00,45.52,45.52,45.43,45.48,173774.0,40.8035,40.8035,40.7228,40.7676,173774.0
2018-11-19 15:55:00,45.47,45.54,45.47,45.52,473874.0,40.7586,40.8214,40.7586,40.8035,473874.0
2018-11-20 09:30:00,43.96,44.16,43.76,44.05,906676.0,39.4051,39.5844,39.2258,39.4858,906676.0
2018-11-20 09:35:00,44.06,44.44,43.98,44.42,472231.0,39.4947,39.8354,39.423,39.8174,472231.0
2018-11-20 09:40:00,44.42,44.61,44.37,44.61,327713.0,39.8174,39.9877,39.7726,39.9877,327713.0
2018-11-20 09:45:00,44.61,44.67,44.46,44.49,242736.0,39.9877,40.0415,39.8533,39.8802,242736.0
2018-11-20 09:50:00,44.48,44.48,44.05,44.1,790495.0,39.8712,39.8712,39.4858,39.5306,790495.0
2018-11-20 09:55:00,44.11,44.16,44.04,44.16,141982.0,39.5396,39.5844,39.4768,39.5844,141982.0
2018-11-20 10:00:00,44.15,44.4,44.12,44.4,311370.0,39.5754,39.7995,39.5485,39.7995,311370.0
2018-11-20 10:05:00,44.4,44.4,44.2,44.2,494258.0,39.7995,39.7995,39.6202,39.6202,494258.0
2018-11-20 10:10:00,44.2,44.25,43.99,44.03,313977.0,39.6202,39.665,39.432,39.4678,313977.0
2018-11-20 10:15:00,44.02,44.28,43.97,44.25,338021.0,39.4589,39.6919,39.4141,39.665,338021.0
2018-11-20 10:20:00,44.24,44.55,44.24,44.51,193767.0,39.6561,39.934,39.6561,39.8981,193767.0
2018-11-20 10:25:00,44.51,44.64,44.5,44.6,128563.0,39.8981,40.0146,39.8891,39.9788,128563.0
2018-11-20 10:30:00,44.6,44.73,44.52,44.53,156411.0,39.9788,40.0953,39.9071,39.916,156411.0
2018-11-20 10:35:00,44.54,44.76,44.52,44.76,81721.0,39.925,40.1222,39.9071,40.1222,81721.0
2018-11-20 10:40:00,44.76,44.82,44.7,44.78,105695.0,40.1222,40.176,40.0684,40.1401,105695.0
2018-11-20 10:45:00,44.78,44.82,44.65,44.79,107320.0,40.1401,40.176,40.0236,40.1491,107320.0
2018-11-20 10:50:00,44.78,44.89,44.75,44.86,263067.0,40.1401,40.2387,40.1132,40.2118,263067.0
2018-11-20 10:55:00,44.85,44.95,44.81,44.95,377073.0,40.2029,40.2925,40.167,40.2925,377073.0
2018-11-20 11:00:00,44.94,44.94,44.78,44.78,224802.0,40.2836,40.2836,40.1401,40.1401,224802.0
2018-11-20 11:05:00,44.79,44.85,44.63,44.66,181379.0,40.1491,40.2029,40.0057,40.0326,181379.0
2018-11-20 11:10:00,44.65,44.71,44.57,44.63,150262.0,40.0236,40.0774,39.9519,40.0057,150262.0
2018-11-20 11:15:00,44.63,44.63,44.43,44.47,235372.0,40.0057,40.0057,39.8264,39.8623,235372.0
2018-11-20 11:20:00,44.46,44.51,44.39,44.39,452345.0,39.8533,39.8981,39.7905,39.7905,452345.0
2018-11-20 11:25:00,44.39,44.48,44.36,44.38,216482.0,39.7905,39.8712,39.7636,39.7816,216482.0
2018-11-20 11:30:00,44.38,44.46,44.23,44.26,305945.0,39.7816,39.8533,39.6471,39.674,305945.0
2018-11-20 11:35:00,44.26,44.51,44.25,44.48,94352.0,39.674,39.8981,39.665,39.8712,94352.0
2018-11-20 11:40:00,44.49,44.8,44.49,44.78,125923.0,39.8802,40.1581,39.8802,40.1401,125923.0
2018-11-20 11:45:00,44.79,44.81,44.65,44.69,93177.0,40.1491,40.167,40.0236,40.0595,93177.0
2018-11-20 11:50:00,44.69,44.69,44.56,44.59,91064.0,40.0595,40.0595,39.9429,39.9698,91064.0
2018-11-20 11:55:00,44.59,44.7,44.53,44.59,49591.0,39.9698,40.0684,39.916,39.9698,49591.0
2018-11-20 12:00:00,44.59,44.73,44.53,44.72,111875.0,39.9698,40.0953,39.916,40.0863,111875.0
2018-11-20 12:05:00,44.72,44.73,44.56,44.59,102525.0,40.0863,40.0953,39.9429,39.9698,102525.0
2018-11-20 12:10:00,44.58,44.61,44.49,44.54,167526.0,39.9609,39.9877,39.8802,39.925,167526.0
2018-11-20 12:15:00,44.53,44.53,44.37,44.38,141560.0,39.916,39.916,39.7726,39.7816,141560.0
2018-11-20 12:20:00,44.38,44.38,44.31,44.38,168317.0,39.7816,39.7816,39.7188,39.7816,168317.0
2018-11-20 12:25:00,44.38,44.5,44.37,44.41,147795.0,39.7816,39.8891,39.7726,39.8085,147795.0
2018-11-20 12:30:00,44.41,44.47,44.38,44.41,97707.0,39.8085,39.8623,39.7816,39.8085,97707.0
2018-11-20 12:35:00,44.42,44.43,44.35,44.37,107959.0,39.8174,39.8264,39.7547,39.7726,107959.0
2018-11-20 12:40:00,44.36,44.4,44.27,44.27,67604.0,39.7636,39.7995,39.683,39.683,67604.0
2018-11-20 12:45:00,44.27,44.28,44.18,44.23,77966.0,39.683,39.6919,39.6023,39.6471,77966.0
2018-11-20 12:50:00,44.23,44.34,44.22,44.32,70573.0,39.6471,39.7457,39.6382,39.7278,70573.0
2018-11-20 12:55:00,44.32,44.32,44.22,44.23,76814.0,39.7278,39.7278,39.6382,39.6471,76814.0
2018-11-20 13:00:00,44.23,44.26,44.18,44.26,71368.0,39.6471,39.674,39.6023,39.674,71368.0
2018-11-20 13:05:00,44.26,44.32,44.25,44.31,64512.0,39.674,39.7278,39.665,39.7188,64512.0
2018-11-20 13:10:00,44.3,44.32,44.19,44.25,67125.0,39.7099,39.7278,39.6113,39.665,67125.0
2018-11-20 13:15:00,44.25,44.26,44.12,44.13,84070.0,39.665,39.674,39.5485,39.5575,84070.0
2018-11-20 13:20:00,44.14,44.14,44.06,44.09,57448.0,39.5664,39.5664,39.4947,39.5216,57448.0
2018-11-20 13:25:00,44.09,44.19,44.09,44.19,72928.0,39.5216,39.6113,39.5216,39.6113,72928.0
2018-11-20 13:30:00,44.18,44.18,44.11,44.15,61275.0,39.6023,39.6023,39.5396,39.5754,61275.0
2018-11-20 13:35:00,44.14,44.16,44.1,44.11,68445.0,39.5664,39.5844,39.5306,39.5396,68445.0
2018-11-20 13:40:00,44.12,44.29,44.1,44.25,111908.0,39.5485,39.7009,39.5306,39.665,111908.0
2018-11-20 13:45:00,44.26,44.31,44.22,44.29,80375.0,39.674,39.7188,39.6382,39.7009,80375.0
2018-11-20 13:50:00,44.28,44.29,44.15,44.15,73310.0,39.6919,39.7009,39.5754,39.5754,73310.0
2018-11-20 13:55:00,44.14,44.17,44.1,44.1,47436.0,39.5664,39.5933,39.5306,39.5306,47436.0
2018-11-20 14:00:00,44.09,44.14,44.03,44.1,71289.0,39.5216,39.5664,39.4678,39.5306,71289.0
2018-11-20 14:05:00,44.1,44.1,44.01,44.04,98907.0,39.5306,39.5306,39.4499,39.4768,98907.0
2018-11-20 14:10:00,44.04,44.2,44.04,44.19,55647.0,39.4768,39.6202,39.4768,39.6113,55647.0
2018-11-20 14:15:00,44.19,44.24,44.18,44.19,70328.0,39.6113,39.6561,39.6023,39.6113,70328.0
2018-11-20 14:20:00,44.19,44.2,44.11,44.14,52302.0,39.6113,39.6202,39.5396,39.5664,52302.0
2018-11-20 14:25:00,44.15,44.22,44.11,44.13,37822.0,39.5754,39.6382,39.5396,39.5575,37822.0
2018-11-20 14:30:00,44.14,44.32,44.1,44.32,69617.0,39.5664,39.7278,39.5306,39.7278,69617.0
2018-11-20 14:35:00,44.31,44.37,44.27,44.3,75015.0,39.7188,39.7726,39.683,39.7099,75015.0
2018-11-20 14:40:00,44.29,44.31,44.18,44.18,68633.0,39.7009,39.7188,39.6023,39.6023,68633.0
2018-11-20 14:45:00,44.19,44.23,44.13,44.14,46569.0,39.6113,39.6471,39.5575,39.5664,46569.0
2018-11-20 14:50:00,44.13,44.18,44.11,44.12,119923.0,39.5575,39.6023,39.5396,39.5485,119923.0
2018-11-20 14:55:00,44.12,44.13,44.04,44.11,113557.0,39.5485,39.5575,39.4768,39.5396,113557.0
2018-11-20 15:00:00,44.11,44.19,44.0,44.0,91677.0,39.5396,39.6113,39.4409,39.4409,91677.0
2018-11-20 15:05:00,44.0,44.01,43.92,44.0,104786.0,39.4409,39.4499,39.3692,39.4409,104786.0
2018-11-20 15:10:00,44.0,44.06,43.95,43.97,125523.0,39.4409,39.4947,39.3961,39.4141,125523.0
2018-11-20 15:15:00,43.97,44.14,43.94,44.09,119057.0,39.4141,39.5664,39.3872,39.5216,119057.0
2018-11-20 15:20:00,44.09,44.12,44.03,44.05,112958.0,39.5216,39.5485,39.4678,39.4858,112958.0
2018-11-20 15:25:00,44.05,44.17,43.99,44.13,102164.0,39.4858,39.5933,39.432,39.5575,102164.0
2018-11-20 15:30:00,44.13,44.13,44.06,44.12,168137.0,39.5575,39.5575,39.4947,39.5485,168137.0
2018-11-20 15:35:00,44.11,44.15,44.09,44.14,133130.0,39.5396,39.5754,39.5216,39.5664,133130.0
2018-11-20 15:40:00,44.14,44.14,44.03,44.05,140554.0,39.5664,39.5664,39.4678,39.4858,140554.0
2018-11-20 15:45:00,44.05,44.06,43.98,44.0,210837.0,39.4858,39.4947,39.423,39.4409,210837.0
2018-11-20 15:50:00,44.0,44.01,43.91,43.97,328158.0,39.4409,39.4499,39.3603,39.4141,328158.0
2018-11-20 15:55:00,43.96,44.04,43.95,43.99,898233.0,39.4051,39.4768,39.3961,39.432,898233.0
2018-11-21 09:30:00,44.55,44.84,44.53,44.63,358555.0,39.934,40.1939,39.916,40.0057,358555.0
2018-11-21 09:35:00,44.64,44.67,44.35,44.54,234179.0,40.0146,40.0415,39.7547,39.925,234179.0
2018-11-21 09:40:00,44.53,44.72,44.4,44.71,171158.0,39.916,40.0863,39.7995,40.0774,171158.0
2018-11-21 09:45:00,44.71,44.81,44.64,44.64,135833.0,40.0774,40.167,40.0146,40.0146,135833.0
2018-11-21 09:50:00,44.65,44.66,44.44,44.59,134288.0,40.0236,40.0326,39.8354,39.9698,134288.0
2018-11-21 09:55:00,44.58,44.82,44.55,44.81,194659.0,39.9609,40.176,39.934,40.167,194659.0
2018-11-21 10:00:00,44.81,44.86,44.71,44.8,260680.0,40.167,40.2118,40.0774,40.1581,260680.0
2018-11-21 10:05:00,44.81,44.81,44.69,44.76,147956.0,40.167,40.167,40.0595,40.1222,147956.0
2018-11-21 10:10:00,44.76,44.84,44.7,44.76,90063.0,40.1222,40.1939,40.0684,40.1222,90063.0
2018-11-21 10:15:00,44.77,44.92,44.76,44.91,197196.0,40.1312,40.2656,40.1222,40.2567,197196.0
2018-11-21 10:20:00,44.91,44.92,44.7,44.75,95911.0,40.2567,40.2656,40.0684,40.1132,95911.0
2018-11-21 10:25:00,44.75,44.79,44.65,44.73,84719.0,40.1132,40.1491,40.0236,40.0953,84719.0
2018-11-21 10:30:00,44.72,44.85,44.7,44.83,112301.0,40.0863,40.2029,40.0684,40.1849,112301.0
2018-11-21 10:35:00,44.84,44.88,44.75,44.84,84565.0,40.1939,40.2298,40.1132,40.1939,84565.0
2018-11-21 10:40:00,44.84,44.9,44.78,44.84,40441.0,40.1939,40.2477,40.1401,40.1939,40441.0
2018-11-21 10:45:00,44.83,44.91,44.8,44.9,117306.0,40.1849,40.2567,40.1581,40.2477,117306.0
2018-11-21 10:50:00,44.9,44.97,44.86,44.91,76424.0,40.2477,40.3104,40.2118,40.2567,76424.0
2018-11-21 10:55:00,44.92,44.94,44.85,44.94,42072.0,40.2656,40.2836,40.2029,40.2836,42072.0
2018-11-21 11:00:00,44.93,44.93,44.84,44.91,79810.0,40.2746,40.2746,40.1939,40.2567,79810.0
2018-11-21 11:05:00,44.91,45.04,44.91,45.02,51397.0,40.2567,40.3732,40.2567,40.3553,51397.0
2018-11-21 11:10:00,45.03,45.13,45.02,45.13,186084.0,40.3642,40.4539,40.3553,40.4539,186084.0
2018-11-21 11:15:00,45.13,45.13,45.02,45.07,163631.0,40.4539,40.4539,40.3553,40.4001,163631.0
2018-11-21 11:20:00,45.07,45.09,44.99,45.01,50563.0,40.4001,40.418,40.3284,40.3463,50563.0
2018-11-21 11:25:00,45.01,45.08,44.96,45.02,192107.0,40.3463,40.409,40.3015,40.3553,192107.0
2018-11-21 11:30:00,45.02,45.11,45.01,45.07,73326.0,40.3553,40.4359,40.3463,40.4001,73326.0
2018-11-21 11:35:00,45.07,45.11,45.05,45.05,56694.0,40.4001,40.4359,40.3822,40.3822,56694.0
2018-11-21 11:40:00,45.04,45.04,44.99,45.0,40791.0,40.3732,40.3732,40.3284,40.3373,40791.0
2018-11-21 11:45:00,44.99,45.04,44.96,45.01,40944.0,40.3284,40.3732,40.3015,40.3463,40944.0
2018-11-21 11:50:00,45.01,45.01,44.95,44.95,47358.0,40.3463,40.3463,40.2925,40.2925,47358.0
2018-11-21 11:55:00,44.96,44.96,44.87,44.91,47559.0,40.3015,40.3015,40.2208,40.2567,47559.0
2018-11-21 12:00:00,44.91,44.95,44.86,44.89,70022.0,40.2567,40.2925,40.2118,40.2387,70022.0
2018-11-21 12:05:00,44.89,44.98,44.87,44.92,53834.0,40.2387,40.3194,40.2208,40.2656,53834.0
2018-11-21 12:10:00,44.93,44.98,44.92,44.97,38499.0,40.2746,40.3194,40.2656,40.3104,38499.0
2018-11-21 12:15:00,44.97,44.99,44.94,44.95,29872.0,40.3104,40.3284,40.2836,40.2925,29872.0
2018-11-21 12:20:00,44.95,44.98,44.87,44.88,121078.0,40.2925,40.3194,40.2208,40.2298,121078.0
2018-11-21 12:25:00,44.88,44.93,44.85,44.93,147409.0,40.2298,40.2746,40.2029,40.2746,147409.0
2018-11-21 12:30:00,44.93,44.93,44.89,44.92,27131.0,40.2746,40.2746,40.2387,40.2656,27131.0
2018-11-21 12:35:00,44.92,44.98,44.91,44.97,27285.0,40.2656,40.3194,40.2567,40.3104,27285.0
2018-11-21 12:40:00,44.98,45.0,44.95,44.97,48052.0,40.3194,40.3373,40.2925,40.3104,48052.0
2018-11-21 12:45:00,44.96,44.97,44.87,44.88,62769.0,40.3015,40.3104,40.2208,40.2298,62769.0
2018-11-21 12:50:00,44.88,44.94,44.87,44.94,50071.0,40.2298,40.2836,40.2208,40.2836,50071.0
2018-11-21 12:55:00,44.94,44.99,44.93,44.95,176760.0,40.2836,40.3284,40.2746,40.2925,176760.0
2018-11-21 13:00:00,44.95,44.96,44.9,44.94,54432.0,40.2925,40.3015,40.2477,40.2836,54432.0
2018-11-21 13:05:00,44.94,45.02,44.92,44.92,112714.0,40.2836,40.3553,40.2656,40.2656,112714.0
2018-11-21 13:10:00,44.92,44.93,44.9,44.92,28281.0,40.2656,40.2746,40.2477,40.2656,28281.0
2018-11-21 13:15:00,44.92,44.93,44.84,44.84,41936.0,40.2656,40.2746,40.1939,40.1939,41936.0
2018-11-21 13:20:00,44.84,44.87,44.78,44.87,58841.0,40.1939,40.2208,40.1401,40.2208,58841.0
2018-11-21 13:25:00,44.88,44.88,44.83,44.86,37237.0,40.2298,40.2298,40.1849,40.2118,37237.0
2018-11-21 13:30:00,44.86,44.87,44.79,44.83,45663.0,40.2118,40.2208,40.1491,40.1849,45663.0
2018-11-21 13:35:00,44.83,44.84,44.79,44.81,29518.0,40.1849,40.1939,40.1491,40.167,29518.0
2018-11-21 13:40:00,44.81,44.89,44.81,44.89,57696.0,40.167,40.2387,40.167,40.2387,57696.0
2018-11-21 13:45:00,44.89,44.89,44.84,44.87,38701.0,40.2387,40.2387,40.1939,40.2208,38701.0
2018-11-21 13:50:00,44.87,44.87,44.8,44.84,120869.0,40.2208,40.2208,40.1581,40.1939,120869.0
2018-11-21 13:55:00,44.83,44.86,44.81,44.85,87292.0,40.1849,40.2118,40.167,40.2029,87292.0
2018-11-21 14:00:00,44.85,44.86,44.8,44.83,83808.0,40.2029,40.2118,40.1581,40.1849,83808.0
2018-11-21 14:05:00,44.83,44.85,44.82,44.83,36003.0,40.1849,40.2029,40.176,40.1849,36003.0
2018-11-21 14:10:00,44.82,44.87,44.82,44.85,45487.0,40.176,40.2208,40.176,40.2029,45487.0
2018-11-21 14:15:00,44.84,44.87,44.83,44.84,46027.0,40.1939,40.2208,40.1849,40.1939,46027.0
2018-11-21 14:20:00,44.84,44.85,44.8,44.84,72503.0,40.1939,40.2029,40.1581,40.1939,72503.0
2018-11-21 14:25:00,44.84,44.86,44.81,44.81,55014.0,40.1939,40.2118,40.167,40.167,55014.0
2018-11-21 14:30:00,44.82,44.83,44.78,44.79,49893.0,40.176,40.1849,40.1401,40.1491,49893.0
2018-11-21 14:35:00,44.79,44.8,44.77,44.78,25244.0,40.1491,40.1581,40.1312,40.1401,25244.0
2018-11-21 14:40:00,44.79,44.84,44.77,44.84,97042.0,40.1491,40.1939,40.1312,40.1939,97042.0
2018-11-21 14:45:00,44.84,44.88,44.82,44.87,33849.0,40.1939,40.2298,40.176,40.2208,33849.0
2018-11-21 14:50:00,44.87,44.91,44.86,44.9,37715.0,40.2208,40.2567,40.2118,40.2477,37715.0
2018-11-21 14:55:00,44.9,44.9,44.84,44.85,186826.0,40.2477,40.2477,40.1939,40.2029,186826.0
2018-11-21 15:00:00,44.86,44.92,44.85,44.92,51057.0,40.2118,40.2656,40.2029,40.2656,51057.0
2018-11-21 15:05:00,44.91,44.96,44.91,44.95,48521.0,40.2567,40.3015,40.2567,40.2925,48521.0
2018-11-21 15:10:00,44.95,44.97,44.92,44.92,194337.0,40.2925,40.3104,40.2656,40.2656,194337.0
2018-11-21 15:15:00,44.92,44.95,44.89,44.9,34316.0,40.2656,40.2925,40.2387,40.2477,34316.0
2018-11-21 15:20:00,44.91,44.91,44.84,44.86,163113.0,40.2567,40.2567,40.1939,40.2118,163113.0
2018-11-21 15:25:00,44.87,44.89,44.85,44.86,67590.0,40.2208,40.2387,40.2029,40.2118,67590.0
2018-11-21 15:30:00,44.86,44.86,44.76,44.81,283311.0,40.2118,40.2118,40.1222,40.167,283311.0
2018-11-21 15:35:00,44.82,44.84,44.78,44.81,132129.0,40.176,40.1939,40.1401,40.167,132129.0
2018-11-21 15:40:00,44.8,44.8,44.74,44.75,110949.0,40.1581,40.1581,40.1043,40.1132,110949.0
2018-11-21 15:45:00,44.75,44.83,44.74,44.82,125139.0,40.1132,40.1849,40.1043,40.176,125139.0
2018-11-21 15:50:00,44.82,44.83,44.73,44.74,228876.0,40.176,40.1849,40.0953,40.1043,228876.0
2018-11-21 15:55:00,44.74,44.79,44.73,44.76,456825.0,40.1043,40.1491,40.0953,40.1222,456825.0
2018-11-23 09:30:00,44.67,44.96,44.6,44.82,532985.0,40.0415,40.3015,39.9788,40.176,532985.0
2018-11-23 09:35:00,44.83,44.88,44.71,44.8,194936.0,40.1849,40.2298,40.0774,40.1581,194936.0
2018-11-23 09:40:00,44.8,44.97,44.79,44.93,116387.0,40.1581,40.3104,40.1491,40.2746,116387.0
2018-11-23 09:45:00,44.94,44.99,44.83,44.84,119806.0,40.2836,40.3284,40.1849,40.1939,119806.0
2018-11-23 09:50:00,44.84,44.86,44.73,44.86,120932.0,40.1939,40.2118,40.0953,40.2118,120932.0
2018-11-23 09:55:00,44.85,44.97,44.83,44.85,55690.0,40.2029,40.3104,40.1849,40.2029,55690.0
2018-11-23 10:00:00,44.83,45.02,44.82,45.01,43059.0,40.1849,40.3553,40.176,40.3463,43059.0
2018-11-23 10:05:00,45.0,45.06,44.98,45.04,59276.0,40.3373,40.3911,40.3194,40.3732,59276.0
2018-11-23 10:10:00,45.05,45.05,44.86,44.96,142610.0,40.3822,40.3822,40.2118,40.3015,142610.0
2018-11-23 10:15:00,44.96,44.97,44.88,44.92,46012.0,40.3015,40.3104,40.2298,40.2656,46012.0
2018-11-23 10:20:00,44.91,44.95,44.83,44.94,49587.0,40.2567,40.2925,40.1849,40.2836,49587.0
2018-11-23 10:25:00,44.95,44.97,44.85,44.88,73514.0,40.2925,40.3104,40.2029,40.2298,73514.0
2018-11-23 10:30:00,44.87,44.91,44.81,44.91,42200.0,40.2208,40.2567,40.167,40.2567,42200.0
2018-11-23 10:35:00,44.91,45.04,44.9,44.98,176155.0,40.2567,40.3732,40.2477,40.3194,176155.0
2018-11-23 10:40:00,44.98,44.98,44.91,44.94,51866.0,40.3194,40.3194,40.2567,40.2836,51866.0
2018-11-23 10:45:00,44.95,45.0,44.93,44.99,26648.0,40.2925,40.3373,40.2746,40.3284,26648.0
2018-11-23 10:50:00,44.98,45.05,44.97,45.02,60940.0,40.3194,40.3822,40.3104,40.3553,60940.0
2018-11-23 10:55:00,45.02,45.06,44.96,44.98,30126.0,40.3553,40.3911,40.3015,40.3194,30126.0
2018-11-23 11:00:00,44.98,45.03,44.96,45.0,73719.0,40.3194,40.3642,40.3015,40.3373,73719.0
2018-11-23 11:05:00,45.0,45.13,45.0,45.08,25977.0,40.3373,40.4539,40.3373,40.409,25977.0
2018-11-23 11:10:00,45.08,45.13,44.97,44.98,37765.0,40.409,40.4539,40.3104,40.3194,37765.0
2018-11-23 11:15:00,44.99,45.1,44.99,45.05,53811.0,40.3284,40.427,40.3284,40.3822,53811.0
2018-11-23 11:20:00,45.05,45.08,44.98,44.99,44568.0,40.3822,40.409,40.3194,40.3284,44568.0
2018-11-23 11:25:00,45.0,45.12,45.0,45.04,219279.0,40.3373,40.4449,40.3373,40.3732,219279.0
2018-11-23 11:30:00,45.04,45.11,45.03,45.08,488262.0,40.3732,40.4359,40.3642,40.409,488262.0
2018-11-23 11:35:00,45.07,45.09,45.03,45.06,27518.0,40.4001,40.418,40.3642,40.3911,27518.0
2018-11-23 11:40:00,45.04,45.07,44.98,45.07,27534.0,40.3732,40.4001,40.3194,40.4001,27534.0
2018-11-23 11:45:00,45.08,45.19,45.08,45.18,86732.0,40.409,40.5076,40.409,40.4987,86732.0
2018-11-23 11:50:00,45.18,45.21,45.12,45.14,51285.0,40.4987,40.5256,40.4449,40.4628,51285.0
2018-11-23 11:55:00,45.15,45.16,45.08,45.09,145621.0,40.4718,40.4808,40.409,40.418,145621.0
2018-11-23 12:00:00,45.08,45.13,45.07,45.09,78951.0,40.409,40.4539,40.4001,40.418,78951.0
2018-11-23 12:05:00,45.09,45.09,45.05,45.08,177930.0,40.418,40.418,40.3822,40.409,177930.0
2018-11-23 12:10:00,45.08,45.13,45.07,45.11,130655.0,40.409,40.4539,40.4001,40.4359,130655.0
2018-11-23 12:15:00,45.11,45.16,45.11,45.12,68136.0,40.4359,40.4808,40.4359,40.4449,68136.0
2018-11-23 12:20:00,45.12,45.15,45.1,45.13,107785.0,40.4449,40.4718,40.427,40.4539,107785.0
2018-11-23 12:25:00,45.13,45.18,45.13,45.16,67473.0,40.4539,40.4987,40.4539,40.4808,67473.0
2018-11-23 12:30:00,45.15,45.15,45.06,45.15,105451.0,40.4718,40.4718,40.3911,40.4718,105451.0
2018-11-23 12:35:00,45.15,45.2,45.13,45.13,118790.0,40.4718,40.5166,40.4539,40.4539,118790.0
2018-11-23 12:40:00,45.13,45.16,45.09,45.11,99487.0,40.4539,40.4808,40.418,40.4359,99487.0
2018-11-23 12:45:00,45.1,45.13,45.02,45.07,116747.0,40.427,40.4539,40.3553,40.4001,116747.0
2018-11-23 12:50:00,45.06,45.06,44.91,44.95,96865.0,40.3911,40.3911,40.2567,40.2925,96865.0
2018-11-23 12:55:00,44.94,44.95,44.86,44.88,276510.0,40.2836,40.2925,40.2118,40.2298,276510.0
2018-11-26 09:30:00,45.45,45.56,45.32,45.48,185276.0,40.7407,40.8393,40.6242,40.7676,185276.0
2018-11-26 09:35:00,45.48,45.53,45.32,45.43,127884.0,40.7676,40.8124,40.6242,40.7228,127884.0
2018-11-26 09:40:00,45.42,45.52,45.41,45.43,186644.0,40.7138,40.8035,40.7049,40.7228,186644.0
2018-11-26 09:45:00,45.43,45.55,45.42,45.54,161849.0,40.7228,40.8303,40.7138,40.8214,161849.0
2018-11-26 09:50:00,45.54,45.56,45.44,45.44,138395.0,40.8214,40.8393,40.7317,40.7317,138395.0
2018-11-26 09:55:00,45.44,45.55,45.43,45.55,127956.0,40.7317,40.8303,40.7228,40.8303,127956.0
2018-11-26 10:00:00,45.54,45.55,45.47,45.52,115465.0,40.8214,40.8303,40.7586,40.8035,115465.0
2018-11-26 10:05:00,45.52,45.6,45.5,45.55,103771.0,40.8035,40.8752,40.7855,40.8303,103771.0
2018-11-26 10:10:00,45.55,45.56,45.43,45.48,126596.0,40.8303,40.8393,40.7228,40.7676,126596.0
2018-11-26 10:15:00,45.49,45.49,45.39,45.42,54705.0,40.7766,40.7766,40.6869,40.7138,54705.0
2018-11-26 10:20:00,45.41,45.51,45.39,45.4,199597.0,40.7049,40.7945,40.6869,40.6959,199597.0
2018-11-26 10:25:00,45.39,45.47,45.34,45.44,65482.0,40.6869,40.7586,40.6421,40.7317,65482.0
2018-11-26 10:30:00,45.45,45.53,45.44,45.51,54501.0,40.7407,40.8124,40.7317,40.7945,54501.0
2018-11-26 10:35:00,45.51,45.56,45.4,45.41,91535.0,40.7945,40.8393,40.6959,40.7049,91535.0
2018-11-26 10:40:00,45.42,45.53,45.4,45.51,63984.0,40.7138,40.8124,40.6959,40.7945,63984.0
2018-11-26 10:45:00,45.52,45.52,45.46,45.52,27928.0,40.8035,40.8035,40.7497,40.8035,27928.0
2018-11-26 10:50:00,45.53,45.65,45.5,45.64,46839.0,40.8124,40.92,40.7855,40.911,46839.0
2018-11-26 10:55:00,45.65,45.66,45.58,45.65,175010.0,40.92,40.9289,40.8572,40.92,175010.0
2018-11-26 11:00:00,45.65,45.7,45.57,45.59,135389.0,40.92,40.9648,40.8483,40.8662,135389.0
2018-11-26 11:05:00,45.59,45.6,45.5,45.51,33387.0,40.8662,40.8752,40.7855,40.7945,33387.0
2018-11-26 11:10:00,45.52,45.62,45.52,45.6,45016.0,40.8035,40.8931,40.8035,40.8752,45016.0
2018-11-26 11:15:00,45.61,45.62,45.54,45.55,37627.0,40.8841,40.8931,40.8214,40.8303,37627.0
2018-11-26 11:20:00,45.55,45.63,45.54,45.61,45503.0,40.8303,40.9021,40.8214,40.8841,45503.0
2018-11-26 11:25:00,45.6,45.62,45.51,45.54,38113.0,40.8752,40.8931,40.7945,40.8214,38113.0
2018-11-26 11:30:00,45.54,45.54,45.45,45.46,31978.0,40.8214,40.8214,40.7407,40.7497,31978.0
2018-11-26 11:35:00,45.46,45.47,45.33,45.36,36478.0,40.7497,40.7586,40.6331,40.66,36478.0
2018-11-26 11:40:00,45.35,45.41,45.33,45.39,13654.0,40.6511,40.7049,40.6331,40.6869,13654.0
2018-11-26 11:45:00,45.39,45.39,45.33,45.37,19431.0,40.6869,40.6869,40.6331,40.669,19431.0
2018-11-26 11:50:00,45.38,45.44,45.37,45.44,21311.0,40.678,40.7317,40.669,40.7317,21311.0
2018-11-26 11:55:00,45.45,45.48,45.43,45.47,35818.0,40.7407,40.7676,40.7228,40.7586,35818.0
2018-11-26 12:00:00,45.48,45.51,45.46,45.48,45012.0,40.7676,40.7945,40.7497,40.7676,45012.0
2018-11-26 12:05:00,45.47,45.56,45.46,45.55,36960.0,40.7586,40.8393,40.7497,40.8303,36960.0
2018-11-26 12:10:00,45.56,45.57,45.48,45.5,29483.0,40.8393,40.8483,40.7676,40.7855,29483.0
2018-11-26 12:15:00,45.5,45.5,45.46,45.49,28333.0,40.7855,40.7855,40.7497,40.7766,28333.0
2018-11-26 12:20:00,45.48,45.54,45.46,45.53,31664.0,40.7676,40.8214,40.7497,40.8124,31664.0
2018-11-26 12:25:00,45.53,45.53,45.46,45.46,21957.0,40.8124,40.8124,40.7497,40.7497,21957.0
2018-11-26 12:30:00,45.46,45.47,45.35,45.36,94248.0,40.7497,40.7586,40.6511,40.66,94248.0
2018-11-26 12:35:00,45.36,45.36,45.27,45.32,49708.0,40.66,40.66,40.5794,40.6242,49708.0
2018-11-26 12:40:00,45.31,45.32,45.27,45.3,14648.0,40.6152,40.6242,40.5794,40.6063,14648.0
2018-11-26 12:45:00,45.31,45.33,45.29,45.31,23781.0,40.6152,40.6331,40.5973,40.6152,23781.0
2018-11-26 12:50:00,45.31,45.36,45.3,45.33,27814.0,40.6152,40.66,40.6063,40.6331,27814.0
2018-11-26 12:55:00,45.33,45.36,45.29,45.36,22100.0,40.6331,40.66,40.5973,40.66,22100.0
2018-11-26 13:00:00,45.36,45.37,45.33,45.35,19206.0,40.66,40.669,40.6331,40.6511,19206.0
2018-11-26 13:05:00,45.35,45.42,45.35,45.41,127771.0,40.6511,40.7138,40.6511,40.7049,127771.0
2018-11-26 13:10:00,45.41,45.48,45.41,45.47,36014.0,40.7049,40.7676,40.7049,40.7586,36014.0
2018-11-26 13:15:00,45.47,45.49,45.47,45.48,39907.0,40.7586,40.7766,40.7586,40.7676,39907.0
2018-11-26 13:20:00,45.48,45.52,45.45,45.51,22116.0,40.7676,40.8035,40.7407,40.7945,22116.0
2018-11-26 13:25:00,45.51,45.51,45.46,45.46,12720.0,40.7945,40.7945,40.7497,40.7497,12720.0
2018-11-26 13:30:00,45.47,45.53,45.45,45.51,19009.0,40.7586,40.8124,40.7407,40.7945,19009.0
2018-11-26 13:35:00,45.51,45.51,45.46,45.47,13660.0,40.7945,40.7945,40.7497,40.7586,13660.0
2018-11-26 13:40:00,45.47,45.47,45.38,45.44,83755.0,40.7586,40.7586,40.678,40.7317,83755.0
2018-11-26 13:45:00,45.44,45.47,45.44,45.47,22876.0,40.7317,40.7586,40.7317,40.7586,22876.0
2018-11-26 13:50:00,45.47,45.48,45.45,45.48,20759.0,40.7586,40.7676,40.7407,40.7676,20759.0
2018-11-26 13:55:00,45.48,45.56,45.47,45.53,50482.0,40.7676,40.8393,40.7586,40.8124,50482.0
2018-11-26 14:00:00,45.53,45.55,45.5,45.51,23483.0,40.8124,40.8303,40.7855,40.7945,23483.0
2018-11-26 14:05:00,45.5,45.53,45.5,45.52,25633.0,40.7855,40.8124,40.7855,40.8035,25633.0
2018-11-26 14:10:00,45.52,45.59,45.5,45.58,36458.0,40.8035,40.8662,40.7855,40.8572,36458.0
2018-11-26 14:15:00,45.59,45.62,45.55,45.58,33120.0,40.8662,40.8931,40.8303,40.8572,33120.0
2018-11-26 14:20:00,45.58,45.63,45.56,45.62,12168.0,40.8572,40.9021,40.8393,40.8931,12168.0
2018-11-26 14:25:00,45.63,45.67,45.61,45.65,24296.0,40.9021,40.9379,40.8841,40.92,24296.0
2018-11-26 14:30:00,45.65,45.73,45.65,45.7,32212.0,40.92,40.9917,40.92,40.9648,32212.0
2018-11-26 14:35:00,45.69,45.7,45.66,45.67,26274.0,40.9558,40.9648,40.9289,40.9379,26274.0
2018-11-26 14:40:00,45.67,45.67,45.62,45.64,28842.0,40.9379,40.9379,40.8931,40.911,28842.0
2018-11-26 14:45:00,45.64,45.68,45.63,45.64,17113.0,40.911,40.9469,40.9021,40.911,17113.0
2018-11-26 14:50:00,45.65,45.69,45.62,45.69,34547.0,40.92,40.9558,40.8931,40.9558,34547.0
2018-11-26 14:55:00,45.68,45.72,45.67,45.72,28965.0,40.9469,40.9827,40.9379,40.9827,28965.0
2018-11-26 15:00:00,45.71,45.77,45.71,45.75,46315.0,40.9738,41.0276,40.9738,41.0096,46315.0
2018-11-26 15:05:00,45.75,45.75,45.67,45.68,49053.0,41.0096,41.0096,40.9379,40.9469,49053.0
2018-11-26 15:10:00,45.67,45.69,45.64,45.68,152353.0,40.9379,40.9558,40.911,40.9469,152353.0
2018-11-26 15:15:00,45.68,45.68,45.64,45.65,44073.0,40.9469,40.9469,40.911,40.92,44073.0
2018-11-26 15:20:00,45.65,45.66,45.62,45.62,59986.0,40.92,40.9289,40.8931,40.8931,59986.0
2018-11-26 15:25:00,45.62,45.67,45.61,45.62,47596.0,40.8931,40.9379,40.8841,40.8931,47596.0
2018-11-26 15:30:00,45.62,45.71,45.62,45.71,93465.0,40.8931,40.9738,40.8931,40.9738,93465.0
2018-11-26 15:35:00,45.71,45.72,45.68,45.69,98240.0,40.9738,40.9827,40.9469,40.9558,98240.0
2018-11-26 15:40:00,45.69,45.72,45.69,45.7,99932.0,40.9558,40.9827,40.9558,40.9648,99932.0
2018-11-26 15:45:00,45.71,45.74,45.7,45.73,221417.0,40.9738,41.0007,40.9648,40.9917,221417.0
2018-11-26 15:50:00,45.74,45.79,45.72,45.75,239602.0,41.0007,41.0455,40.9827,41.0096,239602.0
2018-11-26 15:55:00,45.75,45.78,45.74,45.75,604321.0,41.0096,41.0365,41.0007,41.0096,604321.0
2018-11-27 09:30:00,45.48,45.57,45.37,45.53,427461.0,40.7676,40.8483,40.669,40.8124,427461.0
2018-11-27 09:35:00,45.53,45.63,45.49,45.56,143790.0,40.8124,40.9021,40.7766,40.8393,143790.0
2018-11-27 09:40:00,45.57,45.57,45.41,45.54,152944.0,40.8483,40.8483,40.7049,40.8214,152944.0
2018-11-27 09:45:00,45.54,45.66,45.51,45.6,297939.0,40.8214,40.9289,40.7945,40.8752,297939.0
2018-11-27 09:50:00,45.61,45.71,45.54,45.7,91841.0,40.8841,40.9738,40.8214,40.9648,91841.0
2018-11-27 09:55:00,45.71,45.82,45.66,45.71,79189.0,40.9738,41.0724,40.9289,40.9738,79189.0
2018-11-27 10:00:00,45.71,45.73,45.59,45.64,89863.0,40.9738,40.9917,40.8662,40.911,89863.0
2018-11-27 10:05:00,45.64,45.71,45.61,45.66,81486.0,40.911,40.9738,40.8841,40.9289,81486.0
2018-11-27 10:10:00,45.65,45.8,45.64,45.78,50632.0,40.92,41.0544,40.911,41.0365,50632.0
2018-11-27 10:15:00,45.79,45.79,45.69,45.74,189295.0,41.0455,41.0455,40.9558,41.0007,189295.0
2018-11-27 10:20:00,45.73,45.75,45.65,45.72,27915.0,40.9917,41.0096,40.92,40.9827,27915.0
2018-11-27 10:25:00,45.71,45.72,45.62,45.64,42715.0,40.9738,40.9827,40.8931,40.911,42715.0
2018-11-27 10:30:00,45.64,45.71,45.63,45.69,35095.0,40.911,40.9738,40.9021,40.9558,35095.0
2018-11-27 10:35:00,45.69,45.7,45.54,45.6,30032.0,40.9558,40.9648,40.8214,40.8752,30032.0
2018-11-27 10:40:00,45.59,45.6,45.54,45.59,43643.0,40.8662,40.8752,40.8214,40.8662,43643.0
2018-11-27 10:45:00,45.58,45.71,45.58,45.7,27904.0,40.8572,40.9738,40.8572,40.9648,27904.0
2018-11-27 10:50:00,45.71,45.75,45.67,45.71,49243.0,40.9738,41.0096,40.9379,40.9738,49243.0
2018-11-27 10:55:00,45.71,45.78,45.69,45.71,46777.0,40.9738,41.0365,40.9558,40.9738,46777.0
2018-11-27 11:00:00,45.71,45.82,45.66,45.82,33305.0,40.9738,41.0724,40.9289,41.0724,33305.0
2018-11-27 11:05:00,45.81,45.82,45.78,45.8,51001.0,41.0634,41.0724,41.0365,41.0544,51001.0
2018-11-27 11:10:00,45.79,45.8,45.73,45.76,24029.0,41.0455,41.0544,40.9917,41.0186,24029.0
2018-11-27 11:15:00,45.75,45.84,45.73,45.84,21557.0,41.0096,41.0903,40.9917,41.0903,21557.0
2018-11-27 11:20:00,45.84,45.85,45.71,45.72,100626.0,41.0903,41.0993,40.9738,40.9827,100626.0
2018-11-27 11:25:00,45.71,45.85,45.7,45.8,94674.0,40.9738,41.0993,40.9648,41.0544,94674.0
2018-11-27 11:30:00,45.8,45.81,45.71,45.74,41279.0,41.0544,41.0634,40.9738,41.0007,41279.0
2018-11-27 11:35:00,45.73,45.81,45.73,45.79,23667.0,40.9917,41.0634,40.9917,41.0455,23667.0
2018-11-27 11:40:00,45.8,45.82,45.72,45.73,21867.0,41.0544,41.0724,40.9827,40.9917,21867.0
2018-11-27 11:45:00,45.73,45.78,45.69,45.74,32919.0,40.9917,41.0365,40.9558,41.0007,32919.0
2018-11-27 11:50:00,45.74,45.82,45.69,45.82,32344.0,41.0007,41.0724,40.9558,41.0724,32344.0
2018-11-27 11:55:00,45.83,45.87,45.8,45.8,123930.0,41.0813,41.1172,41.0544,41.0544,123930.0
2018-11-27 12:00:00,45.8,45.82,45.75,45.79,44796.0,41.0544,41.0724,41.0096,41.0455,44796.0
2018-11-27 12:05:00,45.78,45.82,45.75,45.79,21656.0,41.0365,41.0724,41.0096,41.0455,21656.0
2018-11-27 12:10:00,45.8,45.81,45.77,45.8,21481.0,41.0544,41.0634,41.0276,41.0544,21481.0
2018-11-27 12:15:00,45.8,45.8,45.74,45.77,29737.0,41.0544,41.0544,41.0007,41.0276,29737.0
2018-11-27 12:20:00,45.77,45.81,45.74,45.76,42779.0,41.0276,41.0634,41.0007,41.0186,42779.0
2018-11-27 12:25:00,45.76,45.76,45.62,45.63,22880.0,41.0186,41.0186,40.8931,40.9021,22880.0
2018-11-27 12:30:00,45.63,45.63,45.55,45.59,71018.0,40.9021,40.9021,40.8303,40.8662,71018.0
2018-11-27 12:35:00,45.59,45.72,45.59,45.72,69410.0,40.8662,40.9827,40.8662,40.9827,69410.0
2018-11-27 12:40:00,45.72,45.73,45.68,45.69,30400.0,40.9827,40.9917,40.9469,40.9558,30400.0
2018-11-27 12:45:00,45.7,45.7,45.63,45.64,60333.0,40.9648,40.9648,40.9021,40.911,60333.0
2018-11-27 12:50:00,45.64,45.66,45.59,45.62,21038.0,40.911,40.9289,40.8662,40.8931,21038.0
2018-11-27 12:55:00,45.62,45.65,45.57,45.59,20752.0,40.8931,40.92,40.8483,40.8662,20752.0
2018-11-27 13:00:00,45.59,45.64,45.58,45.59,54055.0,40.8662,40.911,40.8572,40.8662,54055.0
2018-11-27 13:05:00,45.6,45.63,45.58,45.58,15894.0,40.8752,40.9021,40.8572,40.8572,15894.0
2018-11-27 13:10:00,45.59,45.61,45.53,45.56,17707.0,40.8662,40.8841,40.8124,40.8393,17707.0
2018-11-27 13:15:00,45.56,45.63,45.48,45.54,146001.0,40.8393,40.9021,40.7676,40.8214,146001.0
2018-11-27 13:20:00,45.54,45.58,45.52,45.57,15987.0,40.8214,40.8572,40.8035,40.8483,15987.0
2018-11-27 13:25:00,45.58,45.63,45.56,45.61,18479.0,40.8572,40.9021,40.8393,40.8841,18479.0
2018-11-27 13:30:00,45.62,45.63,45.58,45.59,54437.0,40.8931,40.9021,40.8572,40.8662,54437.0
2018-11-27 13:35:00,45.59,45.65,45.56,45.63,34910.0,40.8662,40.92,40.8393,40.9021,34910.0
2018-11-27 13:40:00,45.63,45.64,45.57,45.57,33175.0,40.9021,40.911,40.8483,40.8483,33175.0
2018-11-27 13:45:00,45.57,45.6,45.56,45.59,23635.0,40.8483,40.8752,40.8393,40.8662,23635.0
2018-11-27 13:50:00,45.58,45.6,45.56,45.57,21039.0,40.8572,40.8752,40.8393,40.8483,21039.0
2018-11-27 13:55:00,45.56,45.7,45.55,45.7,39269.0,40.8393,40.9648,40.8303,40.9648,39269.0
2018-11-27 14:00:00,45.71,45.79,45.68,45.78,32047.0,40.9738,41.0455,40.9469,41.0365,32047.0
2018-11-27 14:05:00,45.78,45.81,45.73,45.73,29428.0,41.0365,41.0634,40.9917,40.9917,29428.0
2018-11-27 14:10:00,45.73,45.79,45.71,45.78,17671.0,40.9917,41.0455,40.9738,41.0365,17671.0
2018-11-27 14:15:00,45.79,45.8,45.77,45.77,12804.0,41.0455,41.0544,41.0276,41.0276,12804.0
2018-11-27 14:20:00,45.77,45.81,45.74,45.8,14778.0,41.0276,41.0634,41.0007,41.0544,14778.0
2018-11-27 14:25:00,45.8,45.81,45.76,45.79,13875.0,41.0544,41.0634,41.0186,41.0455,13875.0
2018-11-27 14:30:00,45.79,45.82,45.79,45.81,18300.0,41.0455,41.0724,41.0455,41.0634,18300.0
2018-11-27 14:35:00,45.81,45.85,45.8,45.82,68206.0,41.0634,41.0993,41.0544,41.0724,68206.0
2018-11-27 14:40:00,45.82,45.87,45.82,45.87,18861.0,41.0724,41.1172,41.0724,41.1172,18861.0
2018-11-27 14:45:00,45.88,45.91,45.88,45.89,49567.0,41.1262,41.153,41.1262,41.1351,49567.0
2018-11-27 14:50:00,45.88,45.89,45.85,45.88,16455.0,41.1262,41.1351,41.0993,41.1262,16455.0
2018-11-27 14:55:00,45.88,45.88,45.84,45.84,38705.0,41.1262,41.1262,41.0903,41.0903,38705.0
2018-11-27 15:00:00,45.85,45.86,45.83,45.85,62307.0,41.0993,41.1082,41.0813,41.0993,62307.0
2018-11-27 15:05:00,45.86,45.86,45.77,45.8,75550.0,41.1082,41.1082,41.0276,41.0544,75550.0
2018-11-27 15:10:00,45.8,45.84,45.79,45.81,33321.0,41.0544,41.0903,41.0455,41.0634,33321.0
2018-11-27 15:15:00,45.82,45.84,45.79,45.79,17606.0,41.0724,41.0903,41.0455,41.0455,17606.0
2018-11-27 15:20:00,45.79,45.8,45.77,45.79,28884.0,41.0455,41.0544,41.0276,41.0455,28884.0
2018-11-27 15:25:00,45.79,45.84,45.79,45.84,31530.0,41.0455,41.0903,41.0455,41.0903,31530.0
2018-11-27 15:30:00,45.84,45.84,45.81,45.82,49420.0,41.0903,41.0903,41.0634,41.0724,49420.0
2018-11-27 15:35:00,45.82,45.89,45.81,45.87,36746.0,41.0724,41.1351,41.0634,41.1172,36746.0
2018-11-27 15:40:00,45.87,45.9,45.87,45.89,63116.0,41.1172,41.1441,41.1172,41.1351,63116.0
2018-11-27 15:45:00,45.89,45.93,45.87,45.92,101420.0,41.1351,41.171,41.1172,41.162,101420.0
2018-11-27 15:50:00,45.91,45.92,45.84,45.85,95349.0,41.153,41.162,41.0903,41.0993,95349.0
2018-11-27 15:55:00,45.84,45.88,45.83,45.87,255910.0,41.0903,41.1262,41.0813,41.1172,255910.0
2018-11-28 09:30:00,45.95,45.96,45.78,45.83,193840.0,41.1889,41.1979,41.0365,41.0813,193840.0
2018-11-28 09:35:00,45.84,45.9,45.68,45.69,109410.0,41.0903,41.1441,40.9469,40.9558,109410.0
2018-11-28 09:40:00,45.7,45.77,45.64,45.71,87492.0,40.9648,41.0276,40.911,40.9738,87492.0
2018-11-28 09:45:00,45.7,45.77,45.62,45.71,57458.0,40.9648,41.0276,40.8931,40.9738,57458.0
2018-11-28 09:50:00,45.72,45.85,45.7,45.74,49363.0,40.9827,41.0993,40.9648,41.0007,49363.0
2018-11-28 09:55:00,45.75,45.84,45.69,45.82,61901.0,41.0096,41.0903,40.9558,41.0724,61901.0
2018-11-28 10:00:00,45.8,45.87,45.77,45.78,56433.0,41.0544,41.1172,41.0276,41.0365,56433.0
2018-11-28 10:05:00,45.79,45.8,45.69,45.72,170270.0,41.0455,41.0544,40.9558,40.9827,170270.0
2018-11-28 10:10:00,45.72,45.73,45.6,45.66,81721.0,40.9827,40.9917,40.8752,40.9289,81721.0
2018-11-28 10:15:00,45.66,45.69,45.5,45.51,95133.0,40.9289,40.9558,40.7855,40.7945,95133.0
2018-11-28 10:20:00,45.51,45.55,45.48,45.51,111841.0,40.7945,40.8303,40.7676,40.7945,111841.0
2018-11-28 10:25:00,45.5,45.5,45.41,45.42,75303.0,40.7855,40.7855,40.7049,40.7138,75303.0
2018-11-28 10:30:00,45.42,45.47,45.37,45.47,74033.0,40.7138,40.7586,40.669,40.7586,74033.0
2018-11-28 10:35:00,45.47,45.49,45.38,45.38,49991.0,40.7586,40.7766,40.678,40.678,49991.0
2018-11-28 10:40:00,45.38,45.49,45.34,45.44,75248.0,40.678,40.7766,40.6421,40.7317,75248.0
2018-11-28 10:45:00,45.44,45.57,45.43,45.55,54316.0,40.7317,40.8483,40.7228,40.8303,54316.0
2018-11-28 10:50:00,45.56,45.61,45.51,45.61,77689.0,40.8393,40.8841,40.7945,40.8841,77689.0
2018-11-28 10:55:00,45.61,45.65,45.58,45.61,46387.0,40.8841,40.92,40.8572,40.8841,46387.0
2018-11-28 11:00:00,45.6,45.7,45.6,45.63,36973.0,40.8752,40.9648,40.8752,40.9021,36973.0
2018-11-28 11:05:00,45.63,45.79,45.63,45.77,57806.0,40.9021,41.0455,40.9021,41.0276,57806.0
2018-11-28 11:10:00,45.78,45.83,45.74,45.78,63658.0,41.0365,41.0813,41.0007,41.0365,63658.0
2018-11-28 11:15:00,45.79,45.82,45.75,45.8,75062.0,41.0455,41.0724,41.0096,41.0544,75062.0
2018-11-28 11:20:00,45.81,45.84,45.77,45.81,62811.0,41.0634,41.0903,41.0276,41.0634,62811.0
2018-11-28 11:25:00,45.81,45.87,45.81,45.87,69947.0,41.0634,41.1172,41.0634,41.1172,69947.0
2018-11-28 11:30:00,45.86,45.89,45.82,45.82,31709.0,41.1082,41.1351,41.0724,41.0724,31709.0
2018-11-28 11:35:00,45.82,45.82,45.69,45.74,38649.0,41.0724,41.0724,40.9558,41.0007,38649.0
2018-11-28 11:40:00,45.73,45.77,45.69,45.76,61156.0,40.9917,41.0276,40.9558,41.0186,61156.0
2018-11-28 11:45:00,45.77,45.77,45.68,45.72,42882.0,41.0276,41.0276,40.9469,40.9827,42882.0
2018-11-28 11:50:00,45.72,45.81,45.71,45.8,116799.0,40.9827,41.0634,40.9738,41.0544,116799.0
2018-11-28 11:55:00,45.8,45.82,45.7,45.82,34579.0,41.0544,41.0724,40.9648,41.0724,34579.0
2018-11-28 12:00:00,45.82,46.12,45.82,46.11,201959.0,41.0724,41.3413,41.0724,41.3323,201959.0
2018-11-28 12:05:00,46.11,46.26,46.11,46.24,65211.0,41.3323,41.4668,41.3323,41.4489,65211.0
2018-11-28 12:10:00,46.24,46.24,46.1,46.24,101276.0,41.4489,41.4489,41.3234,41.4489,101276.0
2018-11-28 12:15:00,46.24,46.26,46.15,46.22,37860.0,41.4489,41.4668,41.3682,41.4309,37860.0
2018-11-28 12:20:00,46.23,46.3,46.21,46.22,59755.0,41.4399,41.5026,41.422,41.4309,59755.0
2018-11-28 12:25:00,46.21,46.32,46.19,46.29,45227.0,41.422,41.5206,41.404,41.4937,45227.0
2018-11-28 12:30:00,46.29,46.32,46.23,46.24,76573.0,41.4937,41.5206,41.4399,41.4489,76573.0
2018-11-28 12:35:00,46.24,46.3,46.19,46.3,41891.0,41.4489,41.5026,41.404,41.5026,41891.0
2018-11-28 12:40:00,46.29,46.33,46.25,46.29,273814.0,41.4937,41.5295,41.4578,41.4937,273814.0
2018-11-28 12:45:00,46.3,46.38,46.28,46.34,103646.0,41.5026,41.5743,41.4847,41.5385,103646.0
2018-11-28 12:50:00,46.34,46.41,46.33,46.4,59593.0,41.5385,41.6012,41.5295,41.5923,59593.0
2018-11-28 12:55:00,46.39,46.43,46.36,46.38,34602.0,41.5833,41.6192,41.5564,41.5743,34602.0
2018-11-28 13:00:00,46.38,46.4,46.21,46.21,38872.0,41.5743,41.5923,41.422,41.422,38872.0
2018-11-28 13:05:00,46.21,46.25,46.19,46.23,54287.0,41.422,41.4578,41.404,41.4399,54287.0
2018-11-28 13:10:00,46.23,46.27,46.21,46.27,31428.0,41.4399,41.4757,41.422,41.4757,31428.0
2018-11-28 13:15:00,46.27,46.33,46.24,46.31,27734.0,41.4757,41.5295,41.4489,41.5116,27734.0
2018-11-28 13:20:00,46.31,46.31,46.26,46.28,30263.0,41.5116,41.5116,41.4668,41.4847,30263.0
2018-11-28 13:25:00,46.28,46.31,46.24,46.3,23095.0,41.4847,41.5116,41.4489,41.5026,23095.0
2018-11-28 13:30:00,46.3,46.34,46.26,46.29,48713.0,41.5026,41.5385,41.4668,41.4937,48713.0
2018-11-28 13:35:00,46.29,46.4,46.29,46.37,163885.0,41.4937,41.5923,41.4937,41.5654,163885.0
2018-11-28 13:40:00,46.37,46.4,46.33,46.39,38938.0,41.5654,41.5923,41.5295,41.5833,38938.0
2018-11-28 13:45:00,46.39,46.41,46.32,46.32,207957.0,41.5833,41.6012,41.5206,41.5206,207957.0
2018-11-28 13:50:00,46.33,46.36,46.29,46.36,84071.0,41.5295,41.5564,41.4937,41.5564,84071.0
2018-11-28 13:55:00,46.36,46.43,46.36,46.42,86486.0,41.5564,41.6192,41.5564,41.6102,86486.0
2018-11-28 14:00:00,46.43,46.48,46.41,46.47,151254.0,41.6192,41.664,41.6012,41.655,151254.0
2018-11-28 14:05:00,46.47,46.49,46.42,46.43,48989.0,41.655,41.6729,41.6102,41.6192,48989.0
2018-11-28 14:10:00,46.43,46.46,46.38,46.42,37940.0,41.6192,41.6461,41.5743,41.6102,37940.0
2018-11-28 14:15:00,46.41,46.42,46.34,46.39,51247.0,41.6012,41.6102,41.5385,41.5833,51247.0
2018-11-28 14:20:00,46.38,46.38,46.32,46.36,50093.0,41.5743,41.5743,41.5206,41.5564,50093.0
2018-11-28 14:25:00,46.36,46.37,46.29,46.31,32727.0,41.5564,41.5654,41.4937,41.5116,32727.0
2018-11-28 14:30:00,46.31,46.35,46.3,46.35,31099.0,41.5116,41.5475,41.5026,41.5475,31099.0
2018-11-28 14:35:00,46.35,46.39,46.31,46.33,302753.0,41.5475,41.5833,41.5116,41.5295,302753.0
2018-11-28 14:40:00,46.33,46.39,46.33,46.38,56652.0,41.5295,41.5833,41.5295,41.5743,56652.0
2018-11-28 14:45:00,46.37,46.42,46.36,46.39,160610.0,41.5654,41.6102,41.5564,41.5833,160610.0
2018-11-28 14:50:00,46.4,46.44,46.38,46.39,32179.0,41.5923,41.6281,41.5743,41.5833,32179.0
2018-11-28 14:55:00,46.39,46.41,46.35,46.37,81435.0,41.5833,41.6012,41.5475,41.5654,81435.0
2018-11-28 15:00:00,46.37,46.37,46.31,46.34,51920.0,41.5654,41.5654,41.5116,41.5385,51920.0
2018-11-28 15:05:00,46.35,46.36,46.25,46.25,89947.0,41.5475,41.5564,41.4578,41.4578,89947.0
2018-11-28 15:10:00,46.25,46.36,46.25,46.35,59398.0,41.4578,41.5564,41.4578,41.5475,59398.0
2018-11-28 15:15:00,46.35,46.38,46.34,46.37,62480.0,41.5475,41.5743,41.5385,41.5654,62480.0
2018-11-28 15:20:00,46.37,46.46,46.37,46.44,106003.0,41.5654,41.6461,41.5654,41.6281,106003.0
2018-11-28 15:25:00,46.45,46.51,46.44,46.51,112175.0,41.6371,41.6909,41.6281,41.6909,112175.0
2018-11-28 15:30:00,46.5,46.58,46.46,46.57,100166.0,41.6819,41.7536,41.6461,41.7447,100166.0
2018-11-28 15:35:00,46.57,46.59,46.54,46.57,146018.0,41.7447,41.7626,41.7178,41.7447,146018.0
2018-11-28 15:40:00,46.58,46.63,46.57,46.59,309927.0,41.7536,41.7984,41.7447,41.7626,309927.0
2018-11-28 15:45:00,46.6,46.69,46.6,46.67,277304.0,41.7716,41.8522,41.7716,41.8343,277304.0
2018-11-28 15:50:00,46.68,46.69,46.64,46.65,482368.0,41.8433,41.8522,41.8074,41.8164,482368.0
2018-11-28 15:55:00,46.64,46.68,46.63,46.66,626686.0,41.8074,41.8433,41.7984,41.8253,626686.0
2018-11-29 09:30:00,46.64,46.84,46.56,46.6,215447.0,41.8074,41.9867,41.7357,41.7716,215447.0
2018-11-29 09:35:00,46.59,46.65,46.45,46.63,96595.0,41.7626,41.8164,41.6371,41.7984,96595.0
2018-11-29 09:40:00,46.58,46.63,46.5,46.61,36682.0,41.7536,41.7984,41.6819,41.7805,36682.0
2018-11-29 09:45:00,46.6,46.6,46.46,46.52,44352.0,41.7716,41.7716,41.6461,41.6998,44352.0
2018-11-29 09:50:00,46.52,46.63,46.48,46.58,43727.0,41.6998,41.7984,41.664,41.7536,43727.0
2018-11-29 09:55:00,46.57,46.58,46.4,46.42,57487.0,41.7447,41.7536,41.5923,41.6102,57487.0
2018-11-29 10:00:00,46.42,46.45,46.38,46.41,91297.0,41.6102,41.6371,41.5743,41.6012,91297.0
2018-11-29 10:05:00,46.41,46.46,46.37,46.44,123604.0,41.6012,41.6461,41.5654,41.6281,123604.0
2018-11-29 10:10:00,46.44,46.51,46.4,46.5,59759.0,41.6281,41.6909,41.5923,41.6819,59759.0
2018-11-29 10:15:00,46.5,46.5,46.28,46.3,68427.0,41.6819,41.6819,41.4847,41.5026,68427.0
2018-11-29 10:20:00,46.3,46.35,46.28,46.33,37705.0,41.5026,41.5475,41.4847,41.5295,37705.0
2018-11-29 10:25:00,46.34,46.35,46.27,46.27,63115.0,41.5385,41.5475,41.4757,41.4757,63115.0
2018-11-29 10:30:00,46.27,46.46,46.27,46.37,89206.0,41.4757,41.6461,41.4757,41.5654,89206.0
2018-11-29 10:35:00,46.37,46.37,46.25,46.26,101030.0,41.5654,41.5654,41.4578,41.4668,101030.0
2018-11-29 10:40:00,46.26,46.26,46.16,46.23,135215.0,41.4668,41.4668,41.3771,41.4399,135215.0
2018-11-29 10:45:00,46.23,46.3,46.15,46.16,104839.0,41.4399,41.5026,41.3682,41.3771,104839.0
2018-11-29 10:50:00,46.16,46.21,46.14,46.17,53380.0,41.3771,41.422,41.3592,41.3861,53380.0
2018-11-29 10:55:00,46.18,46.26,46.15,46.26,30792.0,41.3951,41.4668,41.3682,41.4668,30792.0
2018-11-29 11:00:00,46.25,46.26,46.15,46.21,48021.0,41.4578,41.4668,41.3682,41.422,48021.0
2018-11-29 11:05:00,46.22,46.3,46.22,46.26,39997.0,41.4309,41.5026,41.4309,41.4668,39997.0
2018-11-29 11:10:00,46.25,46.28,46.24,46.27,32938.0,41.4578,41.4847,41.4489,41.4757,32938.0
2018-11-29 11:15:00,46.27,46.31,46.22,46.25,148655.0,41.4757,41.5116,41.4309,41.4578,148655.0
2018-11-29 11:20:00,46.26,46.37,46.22,46.34,54066.0,41.4668,41.5654,41.4309,41.5385,54066.0
2018-11-29 11:25:00,46.36,46.37,46.31,46.33,29818.0,41.5564,41.5654,41.5116,41.5295,29818.0
2018-11-29 11:30:00,46.34,46.34,46.25,46.28,62014.0,41.5385,41.5385,41.4578,41.4847,62014.0
2018-11-29 11:35:00,46.28,46.31,46.27,46.29,358842.0,41.4847,41.5116,41.4757,41.4937,358842.0
2018-11-29 11:40:00,46.29,46.31,46.27,46.28,267286.0,41.4937,41.5116,41.4757,41.4847,267286.0
2018-11-29 11:45:00,46.27,46.28,46.22,46.25,27238.0,41.4757,41.4847,41.4309,41.4578,27238.0
2018-11-29 11:50:00,46.26,46.29,46.19,46.29,83483.0,41.4668,41.4937,41.404,41.4937,83483.0
2018-11-29 11:55:00,46.29,46.3,46.23,46.29,37933.0,41.4937,41.5026,41.4399,41.4937,37933.0
2018-11-29 12:00:00,46.29,46.31,46.24,46.26,30410.0,41.4937,41.5116,41.4489,41.4668,30410.0
2018-11-29 12:05:00,46.26,46.26,46.19,46.22,33689.0,41.4668,41.4668,41.404,41.4309,33689.0
2018-11-29 12:10:00,46.22,46.28,46.21,46.27,26338.0,41.4309,41.4847,41.422,41.4757,26338.0
2018-11-29 12:15:00,46.28,46.3,46.25,46.29,22080.0,41.4847,41.5026,41.4578,41.4937,22080.0
2018-11-29 12:20:00,46.29,46.32,46.28,46.32,24434.0,41.4937,41.5206,41.4847,41.5206,24434.0
2018-11-29 12:25:00,46.31,46.39,46.3,46.39,21520.0,41.5116,41.5833,41.5026,41.5833,21520.0
2018-11-29 12:30:00,46.4,46.46,46.39,46.4,32488.0,41.5923,41.6461,41.5833,41.5923,32488.0
2018-11-29 12:35:00,46.4,46.41,46.36,46.4,35450.0,41.5923,41.6012,41.5564,41.5923,35450.0
2018-11-29 12:40:00,46.4,46.41,46.37,46.4,36707.0,41.5923,41.6012,41.5654,41.5923,36707.0
2018-11-29 12:45:00,46.39,46.4,46.33,46.34,32402.0,41.5833,41.5923,41.5295,41.5385,32402.0
2018-11-29 12:50:00,46.34,46.39,46.33,46.37,21163.0,41.5385,41.5833,41.5295,41.5654,21163.0
2018-11-29 12:55:00,46.38,46.44,46.37,46.42,18938.0,41.5743,41.6281,41.5654,41.6102,18938.0
2018-11-29 13:00:00,46.42,46.43,46.39,46.42,25253.0,41.6102,41.6192,41.5833,41.6102,25253.0
2018-11-29 13:05:00,46.42,46.43,46.34,46.34,22830.0,41.6102,41.6192,41.5385,41.5385,22830.0
2018-11-29 13:10:00,46.34,46.35,46.32,46.33,23727.0,41.5385,41.5475,41.5206,41.5295,23727.0
2018-11-29 13:15:00,46.33,46.36,46.3,46.35,41266.0,41.5295,41.5564,41.5026,41.5475,41266.0
2018-11-29 13:20:00,46.35,46.39,46.32,46.35,48287.0,41.5475,41.5833,41.5206,41.5475,48287.0
2018-11-29 13:25:00,46.36,46.37,46.32,46.33,13186.0,41.5564,41.5654,41.5206,41.5295,13186.0
2018-11-29 13:30:00,46.32,46.33,46.29,46.32,56164.0,41.5206,41.5295,41.4937,41.5206,56164.0
2018-11-29 13:35:00,46.31,46.36,46.3,46.35,30934.0,41.5116,41.5564,41.5026,41.5475,30934.0
2018-11-29 13:40:00,46.35,46.39,46.33,46.38,35539.0,41.5475,41.5833,41.5295,41.5743,35539.0
2018-11-29 13:45:00,46.37,46.48,46.37,46.48,29477.0,41.5654,41.664,41.5654,41.664,29477.0
2018-11-29 13:50:00,46.48,46.49,46.44,46.46,32281.0,41.664,41.6729,41.6281,41.6461,32281.0
2018-11-29 13:55:00,46.46,46.48,46.43,46.44,20998.0,41.6461,41.664,41.6192,41.6281,20998.0
2018-11-29 14:00:00,46.44,46.47,46.39,46.42,48339.0,41.6281,41.655,41.5833,41.6102,48339.0
2018-11-29 14:05:00,46.42,46.44,46.38,46.42,33941.0,41.6102,41.6281,41.5743,41.6102,33941.0
2018-11-29 14:10:00,46.42,46.53,46.4,46.53,44234.0,41.6102,41.7088,41.5923,41.7088,44234.0
2018-11-29 14:15:00,46.52,46.52,46.46,46.49,22426.0,41.6998,41.6998,41.6461,41.6729,22426.0
2018-11-29 14:20:00,46.49,46.52,46.46,46.48,21926.0,41.6729,41.6998,41.6461,41.664,21926.0
2018-11-29 14:25:00,46.48,46.52,46.48,46.5,18157.0,41.664,41.6998,41.664,41.6819,18157.0
2018-11-29 14:30:00,46.5,46.52,46.48,46.5,52716.0,41.6819,41.6998,41.664,41.6819,52716.0
2018-11-29 14:35:00,46.5,46.52,46.46,46.46,53463.0,41.6819,41.6998,41.6461,41.6461,53463.0
2018-11-29 14:40:00,46.47,46.52,46.47,46.51,31717.0,41.655,41.6998,41.655,41.6909,31717.0
2018-11-29 14:45:00,46.51,46.54,46.49,46.54,34320.0,41.6909,41.7178,41.6729,41.7178,34320.0
2018-11-29 14:50:00,46.54,46.59,46.53,46.59,30695.0,41.7178,41.7626,41.7088,41.7626,30695.0
2018-11-29 14:55:00,46.59,46.62,46.57,46.61,25213.0,41.7626,41.7895,41.7447,41.7805,25213.0
2018-11-29 15:00:00,46.61,46.61,46.56,46.56,28673.0,41.7805,41.7805,41.7357,41.7357,28673.0
2018-11-29 15:05:00,46.55,46.58,46.54,46.58,38421.0,41.7267,41.7536,41.7178,41.7536,38421.0
2018-11-29 15:10:00,46.59,46.59,46.53,46.56,45059.0,41.7626,41.7626,41.7088,41.7357,45059.0
2018-11-29 15:15:00,46.56,46.58,46.53,46.56,28760.0,41.7357,41.7536,41.7088,41.7357,28760.0
2018-11-29 15:20:00,46.56,46.57,46.51,46.51,61338.0,41.7357,41.7447,41.6909,41.6909,61338.0
2018-11-29 15:25:00,46.51,46.52,46.47,46.52,137971.0,41.6909,41.6998,41.655,41.6998,137971.0
2018-11-29 15:30:00,46.52,46.52,46.47,46.49,96455.0,41.6998,41.6998,41.655,41.6729,96455.0
2018-11-29 15:35:00,46.49,46.5,46.43,46.44,120615.0,41.6729,41.6819,41.6192,41.6281,120615.0
2018-11-29 15:40:00,46.44,46.47,46.43,46.46,93169.0,41.6281,41.655,41.6192,41.6461,93169.0
2018-11-29 15:45:00,46.46,46.48,46.41,46.42,102442.0,41.6461,41.664,41.6012,41.6102,102442.0
2018-11-29 15:50:00,46.42,46.43,46.39,46.41,222531.0,41.6102,41.6192,41.5833,41.6012,222531.0
2018-11-29 15:55:00,46.41,46.42,46.35,46.39,666084.0,41.6012,41.6102,41.5475,41.5833,666084.0
2018-11-30 09:30:00,46.25,46.43,46.21,46.22,93831.0,41.4578,41.6192,41.422,41.4309,93831.0
2018-11-30 09:35:00,46.21,46.23,46.08,46.16,99312.0,41.422,41.4399,41.3054,41.3771,99312.0
2018-11-30 09:40:00,46.16,46.28,46.15,46.26,75455.0,41.3771,41.4847,41.3682,41.4668,75455.0
2018-11-30 09:45:00,46.25,46.36,46.22,46.33,116790.0,41.4578,41.5564,41.4309,41.5295,116790.0
2018-11-30 09:50:00,46.32,46.32,46.22,46.25,100993.0,41.5206,41.5206,41.4309,41.4578,100993.0
2018-11-30 09:55:00,46.24,46.32,46.22,46.31,67807.0,41.4489,41.5206,41.4309,41.5116,67807.0
2018-11-30 10:00:00,46.3,46.32,46.16,46.22,93763.0,41.5026,41.5206,41.3771,41.4309,93763.0
2018-11-30 10:05:00,46.22,46.36,46.19,46.36,56685.0,41.4309,41.5564,41.404,41.5564,56685.0
2018-11-30 10:10:00,46.37,46.37,46.27,46.36,53905.0,41.5654,41.5654,41.4757,41.5564,53905.0
2018-11-30 10:15:00,46.36,46.38,46.3,46.31,106432.0,41.5564,41.5743,41.5026,41.5116,106432.0
2018-11-30 10:20:00,46.32,46.39,46.32,46.37,73060.0,41.5206,41.5833,41.5206,41.5654,73060.0
2018-11-30 10:25:00,46.37,46.39,46.19,46.2,86857.0,41.5654,41.5833,41.404,41.413,86857.0
2018-11-30 10:30:00,46.2,46.38,46.2,46.38,58306.0,41.413,41.5743,41.413,41.5743,58306.0
2018-11-30 10:35:00,46.38,46.43,46.35,46.42,44629.0,41.5743,41.6192,41.5475,41.6102,44629.0
2018-11-30 10:40:00,46.41,46.41,46.34,46.4,34267.0,41.6012,41.6012,41.5385,41.5923,34267.0
2018-11-30 10:45:00,46.39,46.4,46.27,46.27,39834.0,41.5833,41.5923,41.4757,41.4757,39834.0
2018-11-30 10:50:00,46.28,46.33,46.24,46.33,35125.0,41.4847,41.5295,41.4489,41.5295,35125.0
2018-11-30 10:55:00,46.34,46.35,46.3,46.32,42188.0,41.5385,41.5475,41.5026,41.5206,42188.0
2018-11-30 11:00:00,46.31,46.36,46.31,46.32,36071.0,41.5116,41.5564,41.5116,41.5206,36071.0
2018-11-30 11:05:00,46.32,46.36,46.27,46.29,60434.0,41.5206,41.5564,41.4757,41.4937,60434.0
2018-11-30 11:10:00,46.29,46.31,46.27,46.3,36102.0,41.4937,41.5116,41.4757,41.5026,36102.0
2018-11-30 11:15:00,46.3,46.36,46.27,46.36,40198.0,41.5026,41.5564,41.4757,41.5564,40198.0
2018-11-30 11:20:00,46.36,46.45,46.36,46.44,50254.0,41.5564,41.6371,41.5564,41.6281,50254.0
2018-11-30 11:25:00,46.44,46.45,46.34,46.38,54713.0,41.6281,41.6371,41.5385,41.5743,54713.0
2018-11-30 11:30:00,46.37,46.4,46.29,46.37,61738.0,41.5654,41.5923,41.4937,41.5654,61738.0
2018-11-30 11:35:00,46.38,46.38,46.34,46.37,47293.0,41.5743,41.5743,41.5385,41.5654,47293.0
2018-11-30 11:40:00,46.37,46.41,46.36,46.37,31111.0,41.5654,41.6012,41.5564,41.5654,31111.0
2018-11-30 11:45:00,46.36,46.38,46.34,46.37,28051.0,41.5564,41.5743,41.5385,41.5654,28051.0
2018-11-30 11:50:00,46.37,46.38,46.28,46.28,107968.0,41.5654,41.5743,41.4847,41.4847,107968.0
2018-11-30 11:55:00,46.29,46.36,46.27,46.32,109510.0,41.4937,41.5564,41.4757,41.5206,109510.0
2018-11-30 12:00:00,46.32,46.33,46.24,46.25,177715.0,41.5206,41.5295,41.4489,41.4578,177715.0
2018-11-30 12:05:00,46.25,46.32,46.23,46.32,54575.0,41.4578,41.5206,41.4399,41.5206,54575.0
2018-11-30 12:10:00,46.32,46.32,46.28,46.3,31825.0,41.5206,41.5206,41.4847,41.5026,31825.0
2018-11-30 12:15:00,46.3,46.35,46.3,46.32,41761.0,41.5026,41.5475,41.5026,41.5206,41761.0
2018-11-30 12:20:00,46.31,46.33,46.28,46.32,34988.0,41.5116,41.5295,41.4847,41.5206,34988.0
2018-11-30 12:25:00,46.31,46.32,46.25,46.26,50037.0,41.5116,41.5206,41.4578,41.4668,50037.0
2018-11-30 12:30:00,46.26,46.27,46.21,46.23,132322.0,41.4668,41.4757,41.422,41.4399,132322.0
2018-11-30 12:35:00,46.22,46.25,46.2,46.25,58454.0,41.4309,41.4578,41.413,41.4578,58454.0
2018-11-30 12:40:00,46.24,46.26,46.19,46.22,38292.0,41.4489,41.4668,41.404,41.4309,38292.0
2018-11-30 12:45:00,46.22,46.28,46.21,46.25,27169.0,41.4309,41.4847,41.422,41.4578,27169.0
2018-11-30 12:50:00,46.25,46.28,46.24,46.28,19706.0,41.4578,41.4847,41.4489,41.4847,19706.0
2018-11-30 12:55:00,46.28,46.28,46.22,46.23,29022.0,41.4847,41.4847,41.4309,41.4399,29022.0
2018-11-30 13:00:00,46.23,46.23,46.19,46.2,30551.0,41.4399,41.4399,41.404,41.413,30551.0
2018-11-30 13:05:00,46.2,46.21,46.14,46.15,34867.0,41.413,41.422,41.3592,41.3682,34867.0
2018-11-30 13:10:00,46.15,46.17,46.11,46.13,31816.0,41.3682,41.3861,41.3323,41.3502,31816.0
2018-11-30 13:15:00,46.14,46.18,46.13,46.18,39141.0,41.3592,41.3951,41.3502,41.3951,39141.0
2018-11-30 13:20:00,46.18,46.18,46.15,46.17,21382.0,41.3951,41.3951,41.3682,41.3861,21382.0
2018-11-30 13:25:00,46.17,46.18,46.14,46.16,55365.0,41.3861,41.3951,41.3592,41.3771,55365.0
2018-11-30 13:30:00,46.16,46.21,46.14,46.19,65363.0,41.3771,41.422,41.3592,41.404,65363.0
2018-11-30 13:35:00,46.21,46.25,46.2,46.24,49134.0,41.422,41.4578,41.413,41.4489,49134.0
2018-11-30 13:40:00,46.23,46.25,46.21,46.23,109183.0,41.4399,41.4578,41.422,41.4399,109183.0
2018-11-30 13:45:00,46.24,46.25,46.19,46.23,200352.0,41.4489,41.4578,41.404,41.4399,200352.0
2018-11-30 13:50:00,46.23,46.28,46.23,46.24,91220.0,41.4399,41.4847,41.4399,41.4489,91220.0
2018-11-30 13:55:00,46.24,46.26,46.23,46.24,43590.0,41.4489,41.4668,41.4399,41.4489,43590.0
2018-11-30 14:00:00,46.25,46.26,46.18,46.2,37391.0,41.4578,41.4668,41.3951,41.413,37391.0
2018-11-30 14:05:00,46.2,46.22,46.19,46.19,20971.0,41.413,41.4309,41.404,41.404,20971.0
2018-11-30 14:10:00,46.19,46.2,46.16,46.18,82318.0,41.404,41.413,41.3771,41.3951,82318.0
2018-11-30 14:15:00,46.17,46.21,46.16,46.17,42488.0,41.3861,41.422,41.3771,41.3861,42488.0
2018-11-30 14:20:00,46.18,46.18,46.12,46.15,142201.0,41.3951,41.3951,41.3413,41.3682,142201.0
2018-11-30 14:25:00,46.15,46.2,46.15,46.19,124920.0,41.3682,41.413,41.3682,41.404,124920.0
2018-11-30 14:30:00,46.19,46.22,46.17,46.18,43130.0,41.404,41.4309,41.3861,41.3951,43130.0
2018-11-30 14:35:00,46.18,46.2,46.17,46.19,31113.0,41.3951,41.413,41.3861,41.404,31113.0
2018-11-30 14:40:00,46.19,46.23,46.19,46.23,66039.0,41.404,41.4399,41.404,41.4399,66039.0
2018-11-30 14:45:00,46.22,46.23,46.2,46.22,26431.0,41.4309,41.4399,41.413,41.4309,26431.0
2018-11-30 14:50:00,46.23,46.23,46.18,46.19,41542.0,41.4399,41.4399,41.3951,41.404,41542.0
2018-11-30 14:55:00,46.2,46.23,46.2,46.21,43865.0,41.413,41.4399,41.413,41.422,43865.0
2018-11-30 15:00:00,46.21,46.23,46.19,46.21,67181.0,41.422,41.4399,41.404,41.422,67181.0
2018-11-30 15:05:00,46.2,46.28,46.18,46.28,29999.0,41.413,41.4847,41.3951,41.4847,29999.0
2018-11-30 15:10:00,46.28,46.29,46.25,46.26,28031.0,41.4847,41.4937,41.4578,41.4668,28031.0
2018-11-30 15:15:00,46.26,46.3,46.26,46.27,83830.0,41.4668,41.5026,41.4668,41.4757,83830.0
2018-11-30 15:20:00,46.27,46.3,46.26,46.28,60659.0,41.4757,41.5026,41.4668,41.4847,60659.0
2018-11-30 15:25:00,46.28,46.31,46.27,46.28,69485.0,41.4847,41.5116,41.4757,41.4847,69485.0
2018-11-30 15:30:00,46.28,46.31,46.27,46.3,138843.0,41.4847,41.5116,41.4757,41.5026,138843.0
2018-11-30 15:35:00,46.3,46.35,46.29,46.34,143397.0,41.5026,41.5475,41.4937,41.5385,143397.0
2018-11-30 15:40:00,46.34,46.37,46.33,46.34,109102.0,41.5385,41.5654,41.5295,41.5385,109102.0
2018-11-30 15:45:00,46.34,46.35,46.25,46.25,195715.0,41.5385,41.5475,41.4578,41.4578,195715.0
2018-11-30 15:50:00,46.25,46.3,46.25,46.28,714188.0,41.4578,41.5026,41.4578,41.4847,714188.0
2018-11-30 15:55:00,46.28,46.39,46.27,46.36,1796617.0,41.4847,41.5833,41.4757,41.5564,1796617.0
2018-12-03 09:30:00,47.03,47.13,46.82,46.94,203806.0,42.157,42.2466,41.9688,42.0763,203806.0
2018-12-03 09:35:00,46.95,47.03,46.86,46.86,122667.0,42.0853,42.157,42.0046,42.0046,122667.0
2018-12-03 09:40:00,46.87,46.89,46.66,46.68,139398.0,42.0136,42.0315,41.8253,41.8433,139398.0
2018-12-03 09:45:00,46.68,46.74,46.48,46.5,126888.0,41.8433,41.897,41.664,41.6819,126888.0
2018-12-03 09:50:00,46.5,46.52,46.36,46.37,111745.0,41.6819,41.6998,41.5564,41.5654,111745.0
2018-12-03 09:55:00,46.37,46.47,46.33,46.47,97520.0,41.5654,41.655,41.5295,41.655,97520.0
2018-12-03 10:00:00,46.48,46.56,46.45,46.51,94027.0,41.664,41.7357,41.6371,41.6909,94027.0
2018-12-03 10:05:00,46.5,46.66,46.5,46.62,91759.0,41.6819,41.8253,41.6819,41.7895,91759.0
2018-12-03 10:10:00,46.63,46.7,46.6,46.67,114570.0,41.7984,41.8612,41.7716,41.8343,114570.0
2018-12-03 10:15:00,46.67,46.76,46.67,46.72,61623.0,41.8343,41.915,41.8343,41.8791,61623.0
2018-12-03 10:20:00,46.73,46.79,46.68,46.77,32038.0,41.8881,41.9419,41.8433,41.9239,32038.0
2018-12-03 10:25:00,46.77,46.78,46.72,46.76,79667.0,41.9239,41.9329,41.8791,41.915,79667.0
2018-12-03 10:30:00,46.76,46.8,46.74,46.77,61574.0,41.915,41.9508,41.897,41.9239,61574.0
2018-12-03 10:35:00,46.78,46.8,46.68,46.68,49387.0,41.9329,41.9508,41.8433,41.8433,49387.0
2018-12-03 10:40:00,46.68,46.75,46.63,46.7,122609.0,41.8433,41.906,41.7984,41.8612,122609.0
2018-12-03 10:45:00,46.69,46.74,46.67,46.72,65667.0,41.8522,41.897,41.8343,41.8791,65667.0
2018-12-03 10:50:00,46.71,46.73,46.59,46.61,90762.0,41.8702,41.8881,41.7626,41.7805,90762.0
2018-12-03 10:55:00,46.61,46.62,46.57,46.59,28281.0,41.7805,41.7895,41.7447,41.7626,28281.0
2018-12-03 11:00:00,46.59,46.61,46.54,46.57,37831.0,41.7626,41.7805,41.7178,41.7447,37831.0
2018-12-03 11:05:00,46.56,46.62,46.52,46.61,54425.0,41.7357,41.7895,41.6998,41.7805,54425.0
2018-12-03 11:10:00,46.61,46.68,46.6,46.63,128846.0,41.7805,41.8433,41.7716,41.7984,128846.0
2018-12-03 11:15:00,46.63,46.7,46.62,46.65,42186.0,41.7984,41.8612,41.7895,41.8164,42186.0
2018-12-03 11:20:00,46.65,46.73,46.61,46.68,73527.0,41.8164,41.8881,41.7805,41.8433,73527.0
2018-12-03 11:25:00,46.67,46.71,46.57,46.7,42877.0,41.8343,41.8702,41.7447,41.8612,42877.0
2018-12-03 11:30:00,46.71,46.73,46.67,46.69,71852.0,41.8702,41.8881,41.8343,41.8522,71852.0
2018-12-03 11:35:00,46.68,46.69,46.61,46.63,42862.0,41.8433,41.8522,41.7805,41.7984,42862.0
2018-12-03 11:40:00,46.62,46.63,46.51,46.55,44088.0,41.7895,41.7984,41.6909,41.7267,44088.0
2018-12-03 11:45:00,46.55,46.55,46.5,46.53,44379.0,41.7267,41.7267,41.6819,41.7088,44379.0
2018-12-03 11:50:00,46.53,46.55,46.47,46.48,30188.0,41.7088,41.7267,41.655,41.664,30188.0
2018-12-03 11:55:00,46.47,46.47,46.4,46.42,30556.0,41.655,41.655,41.5923,41.6102,30556.0
2018-12-03 12:00:00,46.43,46.49,46.42,46.47,63498.0,41.6192,41.6729,41.6102,41.655,63498.0
2018-12-03 12:05:00,46.48,46.49,46.46,46.48,153520.0,41.664,41.6729,41.6461,41.664,153520.0
2018-12-03 12:10:00,46.48,46.54,46.46,46.52,61248.0,41.664,41.7178,41.6461,41.6998,61248.0
2018-12-03 12:15:00,46.53,46.6,46.52,46.59,47131.0,41.7088,41.7716,41.6998,41.7626,47131.0
2018-12-03 12:20:00,46.58,46.67,46.57,46.67,44921.0,41.7536,41.8343,41.7447,41.8343,44921.0
2018-12-03 12:25:00,46.67,46.74,46.66,46.74,54972.0,41.8343,41.897,41.8253,41.897,54972.0
2018-12-03 12:30:00,46.74,46.82,46.71,46.82,53260.0,41.897,41.9688,41.8702,41.9688,53260.0
2018-12-03 12:35:00,46.81,46.84,46.77,46.78,42381.0,41.9598,41.9867,41.9239,41.9329,42381.0
2018-12-03 12:40:00,46.77,46.78,46.75,46.78,58455.0,41.9239,41.9329,41.906,41.9329,58455.0
2018-12-03 12:45:00,46.79,46.81,46.79,46.81,33671.0,41.9419,41.9598,41.9419,41.9598,33671.0
2018-12-03 12:50:00,46.8,46.84,46.78,46.81,67904.0,41.9508,41.9867,41.9329,41.9598,67904.0
2018-12-03 12:55:00,46.81,46.86,46.79,46.86,70645.0,41.9598,42.0046,41.9419,42.0046,70645.0
2018-12-03 13:00:00,46.87,46.92,46.87,46.91,56210.0,42.0136,42.0584,42.0136,42.0494,56210.0
2018-12-03 13:05:00,46.91,46.92,46.86,46.89,66760.0,42.0494,42.0584,42.0046,42.0315,66760.0
2018-12-03 13:10:00,46.9,46.95,46.88,46.9,109705.0,42.0405,42.0853,42.0225,42.0405,109705.0
2018-12-03 13:15:00,46.9,46.95,46.89,46.93,99201.0,42.0405,42.0853,42.0315,42.0674,99201.0
2018-12-03 13:20:00,46.93,47.02,46.93,47.02,78842.0,42.0674,42.148,42.0674,42.148,78842.0
2018-12-03 13:25:00,47.01,47.05,47.0,47.04,81277.0,42.1391,42.1749,42.1301,42.166,81277.0
2018-12-03 13:30:00,47.04,47.04,46.98,46.99,103394.0,42.166,42.166,42.1122,42.1211,103394.0
2018-12-03 13:35:00,46.99,47.0,46.95,46.97,70752.0,42.1211,42.1301,42.0853,42.1032,70752.0
2018-12-03 13:40:00,46.97,46.98,46.9,46.93,40730.0,42.1032,42.1122,42.0405,42.0674,40730.0
2018-12-03 13:45:00,46.93,46.93,46.82,46.82,33584.0,42.0674,42.0674,41.9688,41.9688,33584.0
2018-12-03 13:50:00,46.81,46.87,46.8,46.87,49716.0,41.9598,42.0136,41.9508,42.0136,49716.0
2018-12-03 13:55:00,46.86,46.88,46.83,46.86,36971.0,42.0046,42.0225,41.9777,42.0046,36971.0
2018-12-03 14:00:00,46.87,46.92,46.86,46.88,36437.0,42.0136,42.0584,42.0046,42.0225,36437.0
2018-12-03 14:05:00,46.89,46.89,46.76,46.81,27473.0,42.0315,42.0315,41.915,41.9598,27473.0
2018-12-03 14:10:00,46.81,46.85,46.8,46.83,18393.0,41.9598,41.9956,41.9508,41.9777,18393.0
2018-12-03 14:15:00,46.83,46.93,46.82,46.9,15948.0,41.9777,42.0674,41.9688,42.0405,15948.0
2018-12-03 14:20:00,46.9,46.94,46.89,46.9,17580.0,42.0405,42.0763,42.0315,42.0405,17580.0
2018-12-03 14:25:00,46.91,46.95,46.87,46.94,25135.0,42.0494,42.0853,42.0136,42.0763,25135.0
2018-12-03 14:30:00,46.95,46.99,46.94,46.95,23590.0,42.0853,42.1211,42.0763,42.0853,23590.0
2018-12-03 14:35:00,46.95,46.97,46.87,46.87,89156.0,42.0853,42.1032,42.0136,42.0136,89156.0
2018-12-03 14:40:00,46.88,46.9,46.84,46.87,41382.0,42.0225,42.0405,41.9867,42.0136,41382.0
2018-12-03 14:45:00,46.86,46.89,46.84,46.87,28591.0,42.0046,42.0315,41.9867,42.0136,28591.0
2018-12-03 14:50:00,46.87,46.9,46.8,46.82,21015.0,42.0136,42.0405,41.9508,41.9688,21015.0
2018-12-03 14:55:00,46.83,46.89,46.81,46.89,38656.0,41.9777,42.0315,41.9598,42.0315,38656.0
2018-12-03 15:00:00,46.89,46.91,46.83,46.88,147615.0,42.0315,42.0494,41.9777,42.0225,147615.0
2018-12-03 15:05:00,46.87,46.94,46.84,46.88,90528.0,42.0136,42.0763,41.9867,42.0225,90528.0
2018-12-03 15:10:00,46.89,47.01,46.89,47.0,84463.0,42.0315,42.1391,42.0315,42.1301,84463.0
2018-12-03 15:15:00,47.0,47.03,46.97,46.98,171414.0,42.1301,42.157,42.1032,42.1122,171414.0
2018-12-03 15:20:00,46.99,47.01,46.98,46.99,31709.0,42.1211,42.1391,42.1122,42.1211,31709.0
2018-12-03 15:25:00,46.99,47.02,46.92,47.01,52635.0,42.1211,42.148,42.0584,42.1391,52635.0
2018-12-03 15:30:00,47.02,47.04,46.98,47.04,70361.0,42.148,42.166,42.1122,42.166,70361.0
2018-12-03 15:35:00,47.04,47.05,47.01,47.03,50726.0,42.166,42.1749,42.1391,42.157,50726.0
2018-12-03 15:40:00,47.03,47.03,46.93,46.95,90368.0,42.157,42.157,42.0674,42.0853,90368.0
2018-12-03 15:45:00,46.96,46.98,46.93,46.98,101509.0,42.0942,42.1122,42.0674,42.1122,101509.0
2018-12-03 15:50:00,46.98,47.0,46.94,46.95,92983.0,42.1122,42.1301,42.0763,42.0853,92983.0
2018-12-03 15:55:00,46.96,47.0,46.95,46.99,292555.0,42.0942,42.1301,42.0853,42.1211,292555.0
2018-12-04 09:30:00,46.9,47.08,46.76,46.9,108796.0,42.0405,42.2018,41.915,42.0405,108796.0
2018-12-04 09:35:00,46.88,47.01,46.85,46.85,75741.0,42.0225,42.1391,41.9956,41.9956,75741.0
2018-12-04 09:40:00,46.86,46.89,46.64,46.64,92901.0,42.0046,42.0315,41.8074,41.8074,92901.0
2018-12-04 09:45:00,46.64,46.66,46.48,46.51,76825.0,41.8074,41.8253,41.664,41.6909,76825.0
2018-12-04 09:50:00,46.51,46.53,46.35,46.37,133712.0,41.6909,41.7088,41.5475,41.5654,133712.0
2018-12-04 09:55:00,46.36,46.37,46.19,46.23,166484.0,41.5564,41.5654,41.404,41.4399,166484.0
2018-12-04 10:00:00,46.23,46.29,46.18,46.28,83573.0,41.4399,41.4937,41.3951,41.4847,83573.0
2018-12-04 10:05:00,46.27,46.28,46.18,46.23,145970.0,41.4757,41.4847,41.3951,41.4399,145970.0
2018-12-04 10:10:00,46.24,46.3,46.18,46.19,83920.0,41.4489,41.5026,41.3951,41.404,83920.0
2018-12-04 10:15:00,46.18,46.26,46.14,46.14,98257.0,41.3951,41.4668,41.3592,41.3592,98257.0
2018-12-04 10:20:00,46.14,46.2,46.13,46.18,66970.0,41.3592,41.413,41.3502,41.3951,66970.0
2018-12-04 10:25:00,46.18,46.26,46.16,46.25,58136.0,41.3951,41.4668,41.3771,41.4578,58136.0
2018-12-04 10:30:00,46.25,46.28,46.18,46.26,55160.0,41.4578,41.4847,41.3951,41.4668,55160.0
2018-12-04 10:35:00,46.27,46.41,46.24,46.41,55211.0,41.4757,41.6012,41.4489,41.6012,55211.0
2018-12-04 10:40:00,46.41,46.44,46.31,46.32,34121.0,41.6012,41.6281,41.5116,41.5206,34121.0
2018-12-04 10:45:00,46.31,46.37,46.29,46.37,29444.0,41.5116,41.5654,41.4937,41.5654,29444.0
2018-12-04 10:50:00,46.38,46.39,46.27,46.33,38967.0,41.5743,41.5833,41.4757,41.5295,38967.0
2018-12-04 10:55:00,46.34,46.35,46.26,46.27,28191.0,41.5385,41.5475,41.4668,41.4757,28191.0
2018-12-04 11:00:00,46.26,46.27,46.2,46.26,38375.0,41.4668,41.4757,41.413,41.4668,38375.0
2018-12-04 11:05:00,46.25,46.29,46.21,46.22,45603.0,41.4578,41.4937,41.422,41.4309,45603.0
2018-12-04 11:10:00,46.22,46.23,46.15,46.15,28412.0,41.4309,41.4399,41.3682,41.3682,28412.0
2018-12-04 11:15:00,46.15,46.15,46.06,46.08,85365.0,41.3682,41.3682,41.2875,41.3054,85365.0
2018-12-04 11:20:00,46.08,46.15,46.04,46.1,71618.0,41.3054,41.3682,41.2696,41.3234,71618.0
2018-12-04 11:25:00,46.11,46.12,46.06,46.09,29989.0,41.3323,41.3413,41.2875,41.3144,29989.0
2018-12-04 11:30:00,46.09,46.1,46.0,46.01,24519.0,41.3144,41.3234,41.2337,41.2427,24519.0
2018-12-04 11:35:00,46.01,46.02,45.95,45.97,33543.0,41.2427,41.2516,41.1889,41.2068,33543.0
2018-12-04 11:40:00,45.97,46.04,45.97,46.0,53098.0,41.2068,41.2696,41.2068,41.2337,53098.0
2018-12-04 11:45:00,46.01,46.02,45.93,45.96,86156.0,41.2427,41.2516,41.171,41.1979,86156.0
2018-12-04 11:50:00,45.96,46.02,45.92,46.0,32406.0,41.1979,41.2516,41.162,41.2337,32406.0
2018-12-04 11:55:00,46.01,46.03,45.87,45.87,413415.0,41.2427,41.2606,41.1172,41.1172,413415.0
2018-12-04 12:00:00,45.86,45.88,45.78,45.78,234944.0,41.1082,41.1262,41.0365,41.0365,234944.0
2018-12-04 12:05:00,45.77,45.78,45.6,45.72,101933.0,41.0276,41.0365,40.8752,40.9827,101933.0
2018-12-04 12:10:00,45.72,45.72,45.57,45.57,62572.0,40.9827,40.9827,40.8483,40.8483,62572.0
2018-12-04 12:15:00,45.56,45.63,45.54,45.62,107262.0,40.8393,40.9021,40.8214,40.8931,107262.0
2018-12-04 12:20:00,45.61,45.61,45.48,45.49,101623.0,40.8841,40.8841,40.7676,40.7766,101623.0
2018-12-04 12:25:00,45.48,45.56,45.42,45.43,66455.0,40.7676,40.8393,40.7138,40.7228,66455.0
2018-12-04 12:30:00,45.42,45.43,45.29,45.42,137735.0,40.7138,40.7228,40.5973,40.7138,137735.0
2018-12-04 12:35:00,45.43,45.56,45.38,45.5,96725.0,40.7228,40.8393,40.678,40.7855,96725.0
2018-12-04 12:40:00,45.49,45.55,45.47,45.5,46349.0,40.7766,40.8303,40.7586,40.7855,46349.0
2018-12-04 12:45:00,45.5,45.55,45.46,45.53,80911.0,40.7855,40.8303,40.7497,40.8124,80911.0
2018-12-04 12:50:00,45.52,45.55,45.41,45.42,151223.0,40.8035,40.8303,40.7049,40.7138,151223.0
2018-12-04 12:55:00,45.43,45.47,45.36,45.38,91858.0,40.7228,40.7586,40.66,40.678,91858.0
2018-12-04 13:00:00,45.37,45.42,45.33,45.42,76727.0,40.669,40.7138,40.6331,40.7138,76727.0
2018-12-04 13:05:00,45.41,45.44,45.37,45.37,60769.0,40.7049,40.7317,40.669,40.669,60769.0
2018-12-04 13:10:00,45.37,45.41,45.3,45.32,91931.0,40.669,40.7049,40.6063,40.6242,91931.0
2018-12-04 13:15:00,45.32,45.42,45.31,45.33,97525.0,40.6242,40.7138,40.6152,40.6331,97525.0
2018-12-04 13:20:00,45.33,45.34,45.27,45.31,66307.0,40.6331,40.6421,40.5794,40.6152,66307.0
2018-12-04 13:25:00,45.31,45.31,45.13,45.19,92312.0,40.6152,40.6152,40.4539,40.5076,92312.0
2018-12-04 13:30:00,45.19,45.26,45.14,45.16,106941.0,40.5076,40.5704,40.4628,40.4808,106941.0
2018-12-04 13:35:00,45.15,45.17,44.99,45.0,97668.0,40.4718,40.4897,40.3284,40.3373,97668.0
2018-12-04 13:40:00,45.0,45.15,44.92,45.13,126793.0,40.3373,40.4718,40.2656,40.4539,126793.0
2018-12-04 13:45:00,45.13,45.26,45.1,45.22,49634.0,40.4539,40.5704,40.427,40.5345,49634.0
2018-12-04 13:50:00,45.22,45.31,45.2,45.29,160718.0,40.5345,40.6152,40.5166,40.5973,160718.0
2018-12-04 13:55:00,45.3,45.45,45.3,45.4,185594.0,40.6063,40.7407,40.6063,40.6959,185594.0
2018-12-04 14:00:00,45.39,45.43,45.33,45.39,63733.0,40.6869,40.7228,40.6331,40.6869,63733.0
2018-12-04 14:05:00,45.38,45.58,45.38,45.57,233064.0,40.678,40.8572,40.678,40.8483,233064.0
2018-12-04 14:10:00,45.57,45.65,45.54,45.62,204169.0,40.8483,40.92,40.8214,40.8931,204169.0
2018-12-04 14:15:00,45.62,45.62,45.54,45.54,114561.0,40.8931,40.8931,40.8214,40.8214,114561.0
2018-12-04 14:20:00,45.55,45.55,45.48,45.52,130556.0,40.8303,40.8303,40.7676,40.8035,130556.0
2018-12-04 14:25:00,45.51,45.52,45.42,45.44,86413.0,40.7945,40.8035,40.7138,40.7317,86413.0
2018-12-04 14:30:00,45.45,45.59,45.45,45.58,61375.0,40.7407,40.8662,40.7407,40.8572,61375.0
2018-12-04 14:35:00,45.57,45.59,45.54,45.55,67309.0,40.8483,40.8662,40.8214,40.8303,67309.0
2018-12-04 14:40:00,45.54,45.6,45.52,45.54,47187.0,40.8214,40.8752,40.8035,40.8214,47187.0
2018-12-04 14:45:00,45.53,45.64,45.52,45.61,89341.0,40.8124,40.911,40.8035,40.8841,89341.0
2018-12-04 14:50:00,45.61,45.61,45.52,45.53,42392.0,40.8841,40.8841,40.8035,40.8124,42392.0
2018-12-04 14:55:00,45.53,45.54,45.41,45.43,47396.0,40.8124,40.8214,40.7049,40.7228,47396.0
2018-12-04 15:00:00,45.42,45.42,45.34,45.37,50367.0,40.7138,40.7138,40.6421,40.669,50367.0
2018-12-04 15:05:00,45.36,45.39,45.3,45.31,42044.0,40.66,40.6869,40.6063,40.6152,42044.0
2018-12-04 15:10:00,45.31,45.36,45.27,45.34,48522.0,40.6152,40.66,40.5794,40.6421,48522.0
2018-12-04 15:15:00,45.35,45.41,45.26,45.27,67002.0,40.6511,40.7049,40.5704,40.5794,67002.0
2018-12-04 15:20:00,45.28,45.34,45.18,45.2,99215.0,40.5883,40.6421,40.4987,40.5166,99215.0
2018-12-04 15:25:00,45.19,45.26,45.16,45.17,85819.0,40.5076,40.5704,40.4808,40.4897,85819.0
2018-12-04 15:30:00,45.17,45.23,45.12,45.2,90691.0,40.4897,40.5435,40.4449,40.5166,90691.0
2018-12-04 15:35:00,45.2,45.32,45.17,45.18,79315.0,40.5166,40.6242,40.4897,40.4987,79315.0
2018-12-04 15:40:00,45.18,45.18,45.11,45.16,171314.0,40.4987,40.4987,40.4359,40.4808,171314.0
2018-12-04 15:45:00,45.16,45.22,45.13,45.22,253613.0,40.4808,40.5345,40.4539,40.5345,253613.0
2018-12-04 15:50:00,45.21,45.24,45.18,45.23,282148.0,40.5256,40.5525,40.4987,40.5435,282148.0
2018-12-04 15:55:00,45.22,45.27,45.18,45.25,599835.0,40.5345,40.5794,40.4987,40.5614,599835.0
2018-12-06 09:30:00,44.55,44.61,44.17,44.35,361076.0,39.934,39.9877,39.5933,39.7547,361076.0
2018-12-06 09:35:00,44.38,44.6,44.32,44.58,199199.0,39.7816,39.9788,39.7278,39.9609,199199.0
2018-12-06 09:40:00,44.58,44.58,44.42,44.46,152931.0,39.9609,39.9609,39.8174,39.8533,152931.0
2018-12-06 09:45:00,44.44,44.51,44.25,44.27,134631.0,39.8354,39.8981,39.665,39.683,134631.0
2018-12-06 09:50:00,44.26,44.33,44.05,44.05,140761.0,39.674,39.7368,39.4858,39.4858,140761.0
2018-12-06 09:55:00,44.06,44.16,44.03,44.11,300240.0,39.4947,39.5844,39.4678,39.5396,300240.0
2018-12-06 10:00:00,44.1,44.35,44.01,44.34,242285.0,39.5306,39.7547,39.4499,39.7457,242285.0
2018-12-06 10:05:00,44.34,44.42,44.2,44.41,106032.0,39.7457,39.8174,39.6202,39.8085,106032.0
2018-12-06 10:10:00,44.41,44.43,44.28,44.39,122054.0,39.8085,39.8264,39.6919,39.7905,122054.0
2018-12-06 10:15:00,44.39,44.54,44.38,44.39,187625.0,39.7905,39.925,39.7816,39.7905,187625.0
2018-12-06 10:20:00,44.4,44.52,44.36,44.42,176529.0,39.7995,39.9071,39.7636,39.8174,176529.0
2018-12-06 10:25:00,44.42,44.57,44.38,44.47,94915.0,39.8174,39.9519,39.7816,39.8623,94915.0
2018-12-06 10:30:00,44.48,44.51,44.4,44.43,106516.0,39.8712,39.8981,39.7995,39.8264,106516.0
2018-12-06 10:35:00,44.43,44.52,44.33,44.45,122449.0,39.8264,39.9071,39.7368,39.8443,122449.0
2018-12-06 10:40:00,44.45,44.55,44.41,44.55,174201.0,39.8443,39.934,39.8085,39.934,174201.0
2018-12-06 10:45:00,44.56,44.58,44.37,44.4,51869.0,39.9429,39.9609,39.7726,39.7995,51869.0
2018-12-06 10:50:00,44.4,44.54,44.39,44.5,166221.0,39.7995,39.925,39.7905,39.8891,166221.0
2018-12-06 10:55:00,44.49,44.49,44.31,44.35,414002.0,39.8802,39.8802,39.7188,39.7547,414002.0
2018-12-06 11:00:00,44.35,44.37,44.21,44.26,437276.0,39.7547,39.7726,39.6292,39.674,437276.0
2018-12-06 11:05:00,44.25,44.29,44.17,44.17,37592.0,39.665,39.7009,39.5933,39.5933,37592.0
2018-12-06 11:10:00,44.18,44.21,44.08,44.09,68066.0,39.6023,39.6292,39.5127,39.5216,68066.0
2018-12-06 11:15:00,44.1,44.2,44.07,44.16,49470.0,39.5306,39.6202,39.5037,39.5844,49470.0
2018-12-06 11:20:00,44.16,44.16,44.03,44.04,44464.0,39.5844,39.5844,39.4678,39.4768,44464.0
2018-12-06 11:25:00,44.06,44.1,43.95,43.95,75433.0,39.4947,39.5306,39.3961,39.3961,75433.0
2018-12-06 11:30:00,43.96,44.18,43.95,44.15,64444.0,39.4051,39.6023,39.3961,39.5754,64444.0
2018-12-06 11:35:00,44.15,44.23,44.15,44.21,105122.0,39.5754,39.6471,39.5754,39.6292,105122.0
2018-12-06 11:40:00,44.2,44.32,44.19,44.29,77533.0,39.6202,39.7278,39.6113,39.7009,77533.0
2018-12-06 11:45:00,44.3,44.52,44.28,44.5,299008.0,39.7099,39.9071,39.6919,39.8891,299008.0
2018-12-06 11:50:00,44.51,44.63,44.45,44.53,91874.0,39.8981,40.0057,39.8443,39.916,91874.0
2018-12-06 11:55:00,44.53,44.59,44.45,44.58,38642.0,39.916,39.9698,39.8443,39.9609,38642.0
2018-12-06 12:00:00,44.58,44.64,44.53,44.6,29624.0,39.9609,40.0146,39.916,39.9788,29624.0
2018-12-06 12:05:00,44.59,44.64,44.54,44.55,91837.0,39.9698,40.0146,39.925,39.934,91837.0
2018-12-06 12:10:00,44.55,44.57,44.51,44.57,40172.0,39.934,39.9519,39.8981,39.9519,40172.0
2018-12-06 12:15:00,44.58,44.7,44.54,44.57,54839.0,39.9609,40.0684,39.925,39.9519,54839.0
2018-12-06 12:20:00,44.57,44.73,44.52,44.73,101534.0,39.9519,40.0953,39.9071,40.0953,101534.0
2018-12-06 12:25:00,44.73,44.82,44.7,44.81,61819.0,40.0953,40.176,40.0684,40.167,61819.0
2018-12-06 12:30:00,44.81,44.9,44.78,44.81,52868.0,40.167,40.2477,40.1401,40.167,52868.0
2018-12-06 12:35:00,44.8,44.85,44.7,44.7,47710.0,40.1581,40.2029,40.0684,40.0684,47710.0
2018-12-06 12:40:00,44.7,44.78,44.69,44.78,39727.0,40.0684,40.1401,40.0595,40.1401,39727.0
2018-12-06 12:45:00,44.77,44.86,44.76,44.81,240285.0,40.1312,40.2118,40.1222,40.167,240285.0
2018-12-06 12:50:00,44.81,44.92,44.8,44.9,218103.0,40.167,40.2656,40.1581,40.2477,218103.0
2018-12-06 12:55:00,44.91,44.94,44.83,44.85,159085.0,40.2567,40.2836,40.1849,40.2029,159085.0
2018-12-06 13:00:00,44.84,44.85,44.76,44.78,78538.0,40.1939,40.2029,40.1222,40.1401,78538.0
2018-12-06 13:05:00,44.79,44.83,44.65,44.66,65344.0,40.1491,40.1849,40.0236,40.0326,65344.0
2018-12-06 13:10:00,44.65,44.68,44.61,44.61,19466.0,40.0236,40.0505,39.9877,39.9877,19466.0
2018-12-06 13:15:00,44.61,44.65,44.54,44.55,48341.0,39.9877,40.0236,39.925,39.934,48341.0
2018-12-06 13:20:00,44.54,44.55,44.48,44.52,142131.0,39.925,39.934,39.8712,39.9071,142131.0
2018-12-06 13:25:00,44.52,44.55,44.49,44.49,64853.0,39.9071,39.934,39.8802,39.8802,64853.0
2018-12-06 13:30:00,44.48,44.49,44.41,44.47,39251.0,39.8712,39.8802,39.8085,39.8623,39251.0
2018-12-06 13:35:00,44.47,44.55,44.43,44.51,19558.0,39.8623,39.934,39.8264,39.8981,19558.0
2018-12-06 13:40:00,44.5,44.62,44.5,44.57,15726.0,39.8891,39.9967,39.8891,39.9519,15726.0
2018-12-06 13:45:00,44.58,44.68,44.58,44.68,18619.0,39.9609,40.0505,39.9609,40.0505,18619.0
2018-12-06 13:50:00,44.69,44.69,44.61,44.65,174813.0,40.0595,40.0595,39.9877,40.0236,174813.0
2018-12-06 13:55:00,44.65,44.7,44.6,44.7,60722.0,40.0236,40.0684,39.9788,40.0684,60722.0
2018-12-06 14:00:00,44.69,44.79,44.69,44.71,55545.0,40.0595,40.1491,40.0595,40.0774,55545.0
2018-12-06 14:05:00,44.71,44.72,44.63,44.66,37893.0,40.0774,40.0863,40.0057,40.0326,37893.0
2018-12-06 14:10:00,44.66,44.71,44.6,44.69,49986.0,40.0326,40.0774,39.9788,40.0595,49986.0
2018-12-06 14:15:00,44.69,44.73,44.5,44.5,32093.0,40.0595,40.0953,39.8891,39.8891,32093.0
2018-12-06 14:20:00,44.5,44.57,44.48,44.51,21633.0,39.8891,39.9519,39.8712,39.8981,21633.0
2018-12-06 14:25:00,44.52,44.68,44.52,44.68,23336.0,39.9071,40.0505,39.9071,40.0505,23336.0
2018-12-06 14:30:00,44.67,44.67,44.54,44.56,47870.0,40.0415,40.0415,39.925,39.9429,47870.0
2018-12-06 14:35:00,44.57,44.62,44.53,44.56,23618.0,39.9519,39.9967,39.916,39.9429,23618.0
2018-12-06 14:40:00,44.57,44.67,44.57,44.58,33457.0,39.9519,40.0415,39.9519,39.9609,33457.0
2018-12-06 14:45:00,44.59,44.61,44.43,44.51,234227.0,39.9698,39.9877,39.8264,39.8981,234227.0
2018-12-06 14:50:00,44.51,44.68,44.51,44.66,40797.0,39.8981,40.0505,39.8981,40.0326,40797.0
2018-12-06 14:55:00,44.66,44.69,44.59,44.61,48276.0,40.0326,40.0595,39.9698,39.9877,48276.0
2018-12-06 15:00:00,44.62,44.72,44.59,44.59,98127.0,39.9967,40.0863,39.9698,39.9698,98127.0
2018-12-06 15:05:00,44.6,44.61,44.5,44.59,44017.0,39.9788,39.9877,39.8891,39.9698,44017.0
2018-12-06 15:10:00,44.58,44.64,44.54,44.56,49026.0,39.9609,40.0146,39.925,39.9429,49026.0
2018-12-06 15:15:00,44.56,44.69,44.55,44.68,63114.0,39.9429,40.0595,39.934,40.0505,63114.0
2018-12-06 15:20:00,44.67,44.69,44.61,44.64,69507.0,40.0415,40.0595,39.9877,40.0146,69507.0
2018-12-06 15:25:00,44.64,44.73,44.64,44.72,336010.0,40.0146,40.0953,40.0146,40.0863,336010.0
2018-12-06 15:30:00,44.71,44.84,44.68,44.82,173235.0,40.0774,40.1939,40.0505,40.176,173235.0
2018-12-06 15:35:00,44.82,44.89,44.79,44.87,80943.0,40.176,40.2387,40.1491,40.2208,80943.0
2018-12-06 15:40:00,44.87,44.89,44.76,44.88,141163.0,40.2208,40.2387,40.1222,40.2298,141163.0
2018-12-06 15:45:00,44.88,44.96,44.86,44.95,155498.0,40.2298,40.3015,40.2118,40.2925,155498.0
2018-12-06 15:50:00,44.94,44.99,44.9,44.96,277275.0,40.2836,40.3284,40.2477,40.3015,277275.0
2018-12-06 15:55:00,44.96,45.03,44.92,44.99,1157640.0,40.3015,40.3642,40.2656,40.3284,1157640.0
2018-12-07 09:30:00,44.68,44.98,44.68,44.98,54608.0,40.0505,40.3194,40.0505,40.3194,54608.0
2018-12-07 09:35:00,44.98,45.04,44.88,45.02,82673.0,40.3194,40.3732,40.2298,40.3553,82673.0
2018-12-07 09:40:00,45.01,45.12,44.94,44.95,54591.0,40.3463,40.4449,40.2836,40.2925,54591.0
2018-12-07 09:45:00,44.96,44.99,44.74,44.76,144542.0,40.3015,40.3284,40.1043,40.1222,144542.0
2018-12-07 09:50:00,44.76,44.86,44.68,44.82,101286.0,40.1222,40.2118,40.0505,40.176,101286.0
2018-12-07 09:55:00,44.82,44.91,44.8,44.85,57340.0,40.176,40.2567,40.1581,40.2029,57340.0
2018-12-07 10:00:00,44.85,44.92,44.84,44.87,50189.0,40.2029,40.2656,40.1939,40.2208,50189.0
2018-12-07 10:05:00,44.88,44.88,44.74,44.8,38599.0,40.2298,40.2298,40.1043,40.1581,38599.0
2018-12-07 10:10:00,44.8,44.81,44.57,44.58,37611.0,40.1581,40.167,39.9519,39.9609,37611.0
2018-12-07 10:15:00,44.57,44.57,44.45,44.49,74735.0,39.9519,39.9519,39.8443,39.8802,74735.0
2018-12-07 10:20:00,44.49,44.58,44.43,44.45,79717.0,39.8802,39.9609,39.8264,39.8443,79717.0
2018-12-07 10:25:00,44.44,44.52,44.38,44.51,166702.0,39.8354,39.9071,39.7816,39.8981,166702.0
2018-12-07 10:30:00,44.51,44.62,44.49,44.52,65565.0,39.8981,39.9967,39.8802,39.9071,65565.0
2018-12-07 10:35:00,44.52,44.55,44.37,44.43,73030.0,39.9071,39.934,39.7726,39.8264,73030.0
2018-12-07 10:40:00,44.42,44.61,44.39,44.6,59117.0,39.8174,39.9877,39.7905,39.9788,59117.0
2018-12-07 10:45:00,44.59,44.64,44.51,44.52,32664.0,39.9698,40.0146,39.8981,39.9071,32664.0
2018-12-07 10:50:00,44.52,44.54,44.46,44.5,26300.0,39.9071,39.925,39.8533,39.8891,26300.0
2018-12-07 10:55:00,44.49,44.55,44.47,44.52,38281.0,39.8802,39.934,39.8623,39.9071,38281.0
2018-12-07 11:00:00,44.53,44.59,44.37,44.38,47306.0,39.916,39.9698,39.7726,39.7816,47306.0
2018-12-07 11:05:00,44.38,44.4,44.17,44.2,559706.0,39.7816,39.7995,39.5933,39.6202,559706.0
2018-12-07 11:10:00,44.2,44.25,44.07,44.07,69651.0,39.6202,39.665,39.5037,39.5037,69651.0
2018-12-07 11:15:00,44.06,44.14,44.04,44.08,59327.0,39.4947,39.5664,39.4768,39.5127,59327.0
2018-12-07 11:20:00,44.07,44.09,43.99,44.02,49548.0,39.5037,39.5216,39.432,39.4589,49548.0
2018-12-07 11:25:00,43.99,44.08,43.97,44.02,102801.0,39.432,39.5127,39.4141,39.4589,102801.0
2018-12-07 11:30:00,44.01,44.08,43.93,44.0,123944.0,39.4499,39.5127,39.3782,39.4409,123944.0
2018-12-07 11:35:00,44.04,44.06,43.99,44.04,21253.0,39.4768,39.4947,39.432,39.4768,21253.0
2018-12-07 11:40:00,44.05,44.12,44.0,44.09,62196.0,39.4858,39.5485,39.4409,39.5216,62196.0
2018-12-07 11:45:00,44.08,44.13,44.05,44.07,71166.0,39.5127,39.5575,39.4858,39.5037,71166.0
2018-12-07 11:50:00,44.07,44.08,43.94,43.94,43719.0,39.5037,39.5127,39.3872,39.3872,43719.0
2018-12-07 11:55:00,43.94,43.94,43.85,43.86,59145.0,39.3872,39.3872,39.3065,39.3155,59145.0
2018-12-07 12:00:00,43.84,43.95,43.83,43.93,52213.0,39.2975,39.3961,39.2886,39.3782,52213.0
2018-12-07 12:05:00,43.94,43.95,43.88,43.9,130916.0,39.3872,39.3961,39.3334,39.3513,130916.0
2018-12-07 12:10:00,43.89,43.97,43.86,43.87,48415.0,39.3423,39.4141,39.3155,39.3244,48415.0
2018-12-07 12:15:00,43.86,43.87,43.72,43.74,77830.0,39.3155,39.3244,39.19,39.2079,77830.0
2018-12-07 12:20:00,43.74,43.81,43.74,43.77,87580.0,39.2079,39.2706,39.2079,39.2348,87580.0
2018-12-07 12:25:00,43.76,43.78,43.7,43.73,78931.0,39.2258,39.2437,39.172,39.1989,78931.0
2018-12-07 12:30:00,43.72,43.72,43.57,43.59,298393.0,39.19,39.19,39.0555,39.0734,298393.0
2018-12-07 12:35:00,43.59,43.6,43.52,43.55,92380.0,39.0734,39.0824,39.0107,39.0376,92380.0
2018-12-07 12:40:00,43.56,43.56,43.46,43.53,26531.0,39.0465,39.0465,38.9569,39.0196,26531.0
2018-12-07 12:45:00,43.53,43.59,43.51,43.52,31774.0,39.0196,39.0734,39.0017,39.0107,31774.0
2018-12-07 12:50:00,43.52,43.7,43.51,43.7,56332.0,39.0107,39.172,39.0017,39.172,56332.0
2018-12-07 12:55:00,43.7,43.79,43.69,43.77,155198.0,39.172,39.2527,39.1631,39.2348,155198.0
2018-12-07 13:00:00,43.76,43.86,43.72,43.83,87907.0,39.2258,39.3155,39.19,39.2886,87907.0
2018-12-07 13:05:00,43.83,43.83,43.68,43.68,46367.0,39.2886,39.2886,39.1541,39.1541,46367.0
2018-12-07 13:10:00,43.68,43.71,43.61,43.61,46328.0,39.1541,39.181,39.0914,39.0914,46328.0
2018-12-07 13:15:00,43.62,43.65,43.49,43.49,33731.0,39.1003,39.1272,38.9838,38.9838,33731.0
2018-12-07 13:20:00,43.49,43.63,43.49,43.62,151587.0,38.9838,39.1093,38.9838,39.1003,151587.0
2018-12-07 13:25:00,43.62,43.62,43.53,43.56,95779.0,39.1003,39.1003,39.0196,39.0465,95779.0
2018-12-07 13:30:00,43.56,43.57,43.43,43.44,80259.0,39.0465,39.0555,38.93,38.939,80259.0
2018-12-07 13:35:00,43.43,43.52,43.42,43.49,33080.0,38.93,39.0107,38.921,38.9838,33080.0
2018-12-07 13:40:00,43.47,43.56,43.46,43.52,21592.0,38.9659,39.0465,38.9569,39.0107,21592.0
2018-12-07 13:45:00,43.54,43.58,43.47,43.48,30048.0,39.0286,39.0645,38.9659,38.9748,30048.0
2018-12-07 13:50:00,43.48,43.51,43.45,43.47,72604.0,38.9748,39.0017,38.9479,38.9659,72604.0
2018-12-07 13:55:00,43.46,43.46,43.38,43.39,145082.0,38.9569,38.9569,38.8852,38.8942,145082.0
2018-12-07 14:00:00,43.38,43.38,43.29,43.29,75305.0,38.8852,38.8852,38.8045,38.8045,75305.0
2018-12-07 14:05:00,43.3,43.39,43.27,43.31,98421.0,38.8135,38.8942,38.7866,38.8224,98421.0
2018-12-07 14:10:00,43.32,43.32,43.26,43.3,25964.0,38.8314,38.8314,38.7776,38.8135,25964.0
2018-12-07 14:15:00,43.3,43.5,43.3,43.48,175935.0,38.8135,38.9928,38.8135,38.9748,175935.0
2018-12-07 14:20:00,43.49,43.55,43.4,43.41,87604.0,38.9838,39.0376,38.9031,38.9121,87604.0
2018-12-07 14:25:00,43.42,43.46,43.37,43.45,105886.0,38.921,38.9569,38.8762,38.9479,105886.0
2018-12-07 14:30:00,43.45,43.48,43.39,43.44,127816.0,38.9479,38.9748,38.8942,38.939,127816.0
2018-12-07 14:35:00,43.43,43.43,43.36,43.37,64385.0,38.93,38.93,38.8673,38.8762,64385.0
2018-12-07 14:40:00,43.36,43.39,43.32,43.33,46545.0,38.8673,38.8942,38.8314,38.8404,46545.0
2018-12-07 14:45:00,43.34,43.43,43.28,43.39,87023.0,38.8493,38.93,38.7956,38.8942,87023.0
2018-12-07 14:50:00,43.39,43.43,43.25,43.25,53032.0,38.8942,38.93,38.7687,38.7687,53032.0
2018-12-07 14:55:00,43.25,43.27,43.16,43.21,68633.0,38.7687,38.7866,38.688,38.7328,68633.0
2018-12-07 15:00:00,43.21,43.26,43.12,43.12,157633.0,38.7328,38.7776,38.6521,38.6521,157633.0
2018-12-07 15:05:00,43.13,43.28,43.12,43.27,109262.0,38.6611,38.7956,38.6521,38.7866,109262.0
2018-12-07 15:10:00,43.27,43.35,43.25,43.28,78994.0,38.7866,38.8583,38.7687,38.7956,78994.0
2018-12-07 15:15:00,43.28,43.33,43.23,43.29,133552.0,38.7956,38.8404,38.7507,38.8045,133552.0
2018-12-07 15:20:00,43.29,43.32,43.24,43.25,142813.0,38.8045,38.8314,38.7597,38.7687,142813.0
2018-12-07 15:25:00,43.25,43.39,43.22,43.36,151896.0,38.7687,38.8942,38.7418,38.8673,151896.0
2018-12-07 15:30:00,43.35,43.5,43.31,43.49,199754.0,38.8583,38.9928,38.8224,38.9838,199754.0
2018-12-07 15:35:00,43.49,43.55,43.35,43.35,128473.0,38.9838,39.0376,38.8583,38.8583,128473.0
2018-12-07 15:40:00,43.35,43.43,43.33,43.39,167811.0,38.8583,38.93,38.8404,38.8942,167811.0
2018-12-07 15:45:00,43.39,43.43,43.32,43.32,242833.0,38.8942,38.93,38.8314,38.8314,242833.0
2018-12-07 15:50:00,43.32,43.43,43.32,43.36,275571.0,38.8314,38.93,38.8314,38.8673,275571.0
2018-12-07 15:55:00,43.37,43.42,43.31,43.31,745546.0,38.8762,38.921,38.8224,38.8224,745546.0
2018-12-10 09:30:00,43.51,43.81,43.51,43.73,210385.0,39.0017,39.2706,39.0017,39.1989,210385.0
2018-12-10 09:35:00,43.73,43.74,43.57,43.64,137616.0,39.1989,39.2079,39.0555,39.1183,137616.0
2018-12-10 09:40:00,43.64,43.64,43.42,43.54,151707.0,39.1183,39.1183,38.921,39.0286,151707.0
2018-12-10 09:45:00,43.55,43.55,43.29,43.3,43757.0,39.0376,39.0376,38.8045,38.8135,43757.0
2018-12-10 09:50:00,43.29,43.32,43.07,43.14,132257.0,38.8045,38.8314,38.6073,38.6701,132257.0
2018-12-10 09:55:00,43.15,43.38,43.14,43.28,126977.0,38.679,38.8852,38.6701,38.7956,126977.0
2018-12-10 10:00:00,43.28,43.29,43.12,43.24,100297.0,38.7956,38.8045,38.6521,38.7597,100297.0
2018-12-10 10:05:00,43.24,43.39,43.24,43.29,91745.0,38.7597,38.8942,38.7597,38.8045,91745.0
2018-12-10 10:10:00,43.29,43.5,43.23,43.5,176950.0,38.8045,38.9928,38.7507,38.9928,176950.0
2018-12-10 10:15:00,43.51,43.51,43.4,43.49,100030.0,39.0017,39.0017,38.9031,38.9838,100030.0
2018-12-10 10:20:00,43.48,43.52,43.38,43.41,61464.0,38.9748,39.0107,38.8852,38.9121,61464.0
2018-12-10 10:25:00,43.41,43.42,43.28,43.32,89885.0,38.9121,38.921,38.7956,38.8314,89885.0
2018-12-10 10:30:00,43.31,43.36,43.13,43.16,97021.0,38.8224,38.8673,38.6611,38.688,97021.0
2018-12-10 10:35:00,43.17,43.24,43.09,43.1,67590.0,38.6969,38.7597,38.6252,38.6342,67590.0
2018-12-10 10:40:00,43.09,43.15,43.07,43.1,73697.0,38.6252,38.679,38.6073,38.6342,73697.0
2018-12-10 10:45:00,43.09,43.29,43.06,43.23,117472.0,38.6252,38.8045,38.5983,38.7507,117472.0
2018-12-10 10:50:00,43.24,43.24,43.02,43.02,88213.0,38.7597,38.7597,38.5625,38.5625,88213.0
2018-12-10 10:55:00,43.02,43.12,42.96,43.01,76213.0,38.5625,38.6521,38.5087,38.5535,76213.0
2018-12-10 11:00:00,43.02,43.02,42.77,42.86,156870.0,38.5625,38.5625,38.3384,38.4191,156870.0
2018-12-10 11:05:00,42.86,43.03,42.85,42.93,112597.0,38.4191,38.5715,38.4101,38.4818,112597.0
2018-12-10 11:10:00,42.93,42.97,42.81,42.91,62459.0,38.4818,38.5177,38.3743,38.4639,62459.0
2018-12-10 11:15:00,42.91,42.91,42.74,42.81,140551.0,38.4639,38.4639,38.3115,38.3743,140551.0
2018-12-10 11:20:00,42.81,42.82,42.64,42.65,177681.0,38.3743,38.3832,38.2219,38.2308,177681.0
2018-12-10 11:25:00,42.66,42.87,42.65,42.87,154400.0,38.2398,38.428,38.2308,38.428,154400.0
2018-12-10 11:30:00,42.87,43.01,42.85,42.9,207229.0,38.428,38.5535,38.4101,38.4549,207229.0
2018-12-10 11:35:00,42.91,43.2,42.9,43.13,149823.0,38.4639,38.7238,38.4549,38.6611,149823.0
2018-12-10 11:40:00,43.14,43.18,43.06,43.15,123862.0,38.6701,38.7059,38.5983,38.679,123862.0
2018-12-10 11:45:00,43.15,43.27,43.15,43.26,74195.0,38.679,38.7866,38.679,38.7776,74195.0
2018-12-10 11:50:00,43.26,43.28,43.18,43.22,33096.0,38.7776,38.7956,38.7059,38.7418,33096.0
2018-12-10 11:55:00,43.21,43.29,43.1,43.14,41558.0,38.7328,38.8045,38.6342,38.6701,41558.0
2018-12-10 12:00:00,43.13,43.17,43.04,43.08,48910.0,38.6611,38.6969,38.5804,38.6163,48910.0
2018-12-10 12:05:00,43.08,43.18,43.04,43.13,73328.0,38.6163,38.7059,38.5804,38.6611,73328.0
2018-12-10 12:10:00,43.13,43.22,43.08,43.16,75578.0,38.6611,38.7418,38.6163,38.688,75578.0
2018-12-10 12:15:00,43.17,43.21,43.02,43.04,32416.0,38.6969,38.7328,38.5625,38.5804,32416.0
2018-12-10 12:20:00,43.02,43.08,42.94,43.0,27646.0,38.5625,38.6163,38.4908,38.5446,27646.0
2018-12-10 12:25:00,43.02,43.11,43.02,43.07,41651.0,38.5625,38.6432,38.5625,38.6073,41651.0
2018-12-10 12:30:00,43.06,43.17,43.06,43.13,26348.0,38.5983,38.6969,38.5983,38.6611,26348.0
2018-12-10 12:35:00,43.14,43.34,43.13,43.3,135272.0,38.6701,38.8493,38.6611,38.8135,135272.0
2018-12-10 12:40:00,43.3,43.43,43.3,43.36,87741.0,38.8135,38.93,38.8135,38.8673,87741.0
2018-12-10 12:45:00,43.36,43.47,43.32,43.45,122582.0,38.8673,38.9659,38.8314,38.9479,122582.0
2018-12-10 12:50:00,43.45,43.46,43.39,43.42,50207.0,38.9479,38.9569,38.8942,38.921,50207.0
2018-12-10 12:55:00,43.42,43.42,43.3,43.31,30297.0,38.921,38.921,38.8135,38.8224,30297.0
2018-12-10 13:00:00,43.32,43.35,43.22,43.23,67717.0,38.8314,38.8583,38.7418,38.7507,67717.0
2018-12-10 13:05:00,43.23,43.31,43.21,43.24,57116.0,38.7507,38.8224,38.7328,38.7597,57116.0
2018-12-10 13:10:00,43.25,43.39,43.21,43.34,56604.0,38.7687,38.8942,38.7328,38.8493,56604.0
2018-12-10 13:15:00,43.33,43.39,43.3,43.36,32209.0,38.8404,38.8942,38.8135,38.8673,32209.0
2018-12-10 13:20:00,43.36,43.39,43.24,43.26,25730.0,38.8673,38.8942,38.7597,38.7776,25730.0
2018-12-10 13:25:00,43.25,43.28,43.21,43.21,16264.0,38.7687,38.7956,38.7328,38.7328,16264.0
2018-12-10 13:30:00,43.21,43.36,43.2,43.35,30260.0,38.7328,38.8673,38.7238,38.8583,30260.0
2018-12-10 13:35:00,43.36,43.44,43.34,43.34,72574.0,38.8673,38.939,38.8493,38.8493,72574.0
2018-12-10 13:40:00,43.35,43.38,43.27,43.27,15622.0,38.8583,38.8852,38.7866,38.7866,15622.0
2018-12-10 13:45:00,43.27,43.37,43.27,43.36,85043.0,38.7866,38.8762,38.7866,38.8673,85043.0
2018-12-10 13:50:00,43.38,43.52,43.37,43.48,191749.0,38.8852,39.0107,38.8762,38.9748,191749.0
2018-12-10 13:55:00,43.47,43.51,43.45,43.46,383555.0,38.9659,39.0017,38.9479,38.9569,383555.0
2018-12-10 14:00:00,43.46,43.56,43.45,43.5,302686.0,38.9569,39.0465,38.9479,38.9928,302686.0
2018-12-10 14:05:00,43.5,43.64,43.5,43.59,228140.0,38.9928,39.1183,38.9928,39.0734,228140.0
2018-12-10 14:10:00,43.59,43.61,43.5,43.5,68271.0,39.0734,39.0914,38.9928,38.9928,68271.0
2018-12-10 14:15:00,43.51,43.53,43.39,43.41,36500.0,39.0017,39.0196,38.8942,38.9121,36500.0
2018-12-10 14:20:00,43.41,43.48,43.36,43.44,41570.0,38.9121,38.9748,38.8673,38.939,41570.0
2018-12-10 14:25:00,43.44,43.53,43.42,43.47,36799.0,38.939,39.0196,38.921,38.9659,36799.0
2018-12-10 14:30:00,43.47,43.69,43.47,43.68,120614.0,38.9659,39.1631,38.9659,39.1541,120614.0
2018-12-10 14:35:00,43.68,43.7,43.62,43.64,207792.0,39.1541,39.172,39.1003,39.1183,207792.0
2018-12-10 14:40:00,43.63,43.72,43.62,43.71,31880.0,39.1093,39.19,39.1003,39.181,31880.0
2018-12-10 14:45:00,43.7,43.71,43.57,43.58,25768.0,39.172,39.181,39.0555,39.0645,25768.0
2018-12-10 14:50:00,43.59,43.62,43.54,43.55,32378.0,39.0734,39.1003,39.0286,39.0376,32378.0
2018-12-10 14:55:00,43.55,43.61,43.4,43.41,90026.0,39.0376,39.0914,38.9031,38.9121,90026.0
2018-12-10 15:00:00,43.42,43.45,43.39,43.4,66309.0,38.921,38.9479,38.8942,38.9031,66309.0
2018-12-10 15:05:00,43.4,43.48,43.38,43.47,45824.0,38.9031,38.9748,38.8852,38.9659,45824.0
2018-12-10 15:10:00,43.47,43.48,43.38,43.4,23099.0,38.9659,38.9748,38.8852,38.9031,23099.0
2018-12-10 15:15:00,43.4,43.4,43.31,43.33,51641.0,38.9031,38.9031,38.8224,38.8404,51641.0
2018-12-10 15:20:00,43.33,43.4,43.33,43.37,43334.0,38.8404,38.9031,38.8404,38.8762,43334.0
2018-12-10 15:25:00,43.36,43.45,43.36,43.44,34493.0,38.8673,38.9479,38.8673,38.939,34493.0
2018-12-10 15:30:00,43.45,43.63,43.44,43.62,89250.0,38.9479,39.1093,38.939,39.1003,89250.0
2018-12-10 15:35:00,43.63,43.68,43.59,43.62,154139.0,39.1093,39.1541,39.0734,39.1003,154139.0
2018-12-10 15:40:00,43.63,43.64,43.57,43.58,44547.0,39.1093,39.1183,39.0555,39.0645,44547.0
2018-12-10 15:45:00,43.58,43.6,43.5,43.5,76006.0,39.0645,39.0824,38.9928,38.9928,76006.0
2018-12-10 15:50:00,43.5,43.54,43.46,43.52,320634.0,38.9928,39.0286,38.9569,39.0107,320634.0
2018-12-10 15:55:00,43.51,43.55,43.47,43.48,282152.0,39.0017,39.0376,38.9659,38.9748,282152.0
2018-12-11 09:30:00,44.04,44.18,43.91,43.96,215539.0,39.4768,39.6023,39.3603,39.4051,215539.0
2018-12-11 09:35:00,43.98,44.02,43.8,43.87,163291.0,39.423,39.4589,39.2617,39.3244,163291.0
2018-12-11 09:40:00,43.88,44.08,43.88,44.05,189742.0,39.3334,39.5127,39.3334,39.4858,189742.0
2018-12-11 09:45:00,44.06,44.07,43.88,43.94,110356.0,39.4947,39.5037,39.3334,39.3872,110356.0
2018-12-11 09:50:00,43.93,43.96,43.8,43.96,72698.0,39.3782,39.4051,39.2617,39.4051,72698.0
2018-12-11 09:55:00,43.96,44.05,43.91,43.96,43175.0,39.4051,39.4858,39.3603,39.4051,43175.0
2018-12-11 10:00:00,43.96,44.09,43.95,44.01,31676.0,39.4051,39.5216,39.3961,39.4499,31676.0
2018-12-11 10:05:00,44.01,44.11,43.96,44.03,39057.0,39.4499,39.5396,39.4051,39.4678,39057.0
2018-12-11 10:10:00,44.03,44.03,43.91,43.98,44730.0,39.4678,39.4678,39.3603,39.423,44730.0
2018-12-11 10:15:00,43.98,44.04,43.89,44.01,41538.0,39.423,39.4768,39.3423,39.4499,41538.0
2018-12-11 10:20:00,44.02,44.28,44.01,44.27,229738.0,39.4589,39.6919,39.4499,39.683,229738.0
2018-12-11 10:25:00,44.27,44.31,44.22,44.25,237311.0,39.683,39.7188,39.6382,39.665,237311.0
2018-12-11 10:30:00,44.26,44.28,44.18,44.19,59249.0,39.674,39.6919,39.6023,39.6113,59249.0
2018-12-11 10:35:00,44.19,44.19,44.06,44.17,41105.0,39.6113,39.6113,39.4947,39.5933,41105.0
2018-12-11 10:40:00,44.18,44.23,44.08,44.12,47127.0,39.6023,39.6471,39.5127,39.5485,47127.0
2018-12-11 10:45:00,44.12,44.19,43.99,44.02,66140.0,39.5485,39.6113,39.432,39.4589,66140.0
2018-12-11 10:50:00,44.02,44.08,44.01,44.03,136297.0,39.4589,39.5127,39.4499,39.4678,136297.0
2018-12-11 10:55:00,44.03,44.06,43.93,44.01,24800.0,39.4678,39.4947,39.3782,39.4499,24800.0
2018-12-11 11:00:00,44.01,44.01,43.88,43.94,42236.0,39.4499,39.4499,39.3334,39.3872,42236.0
2018-12-11 11:05:00,43.94,44.0,43.88,43.99,55127.0,39.3872,39.4409,39.3334,39.432,55127.0
2018-12-11 11:10:00,43.99,44.0,43.78,43.78,21887.0,39.432,39.4409,39.2437,39.2437,21887.0
2018-12-11 11:15:00,43.78,43.81,43.7,43.8,66928.0,39.2437,39.2706,39.172,39.2617,66928.0
2018-12-11 11:20:00,43.81,43.83,43.73,43.79,30075.0,39.2706,39.2886,39.1989,39.2527,30075.0
2018-12-11 11:25:00,43.8,43.81,43.74,43.77,47556.0,39.2617,39.2706,39.2079,39.2348,47556.0
2018-12-11 11:30:00,43.76,43.78,43.65,43.69,133813.0,39.2258,39.2437,39.1272,39.1631,133813.0
2018-12-11 11:35:00,43.68,43.81,43.68,43.79,23763.0,39.1541,39.2706,39.1541,39.2527,23763.0
2018-12-11 11:40:00,43.78,43.78,43.63,43.67,48395.0,39.2437,39.2437,39.1093,39.1451,48395.0
2018-12-11 11:45:00,43.66,43.73,43.64,43.73,40667.0,39.1362,39.1989,39.1183,39.1989,40667.0
2018-12-11 11:50:00,43.73,43.82,43.73,43.82,63273.0,39.1989,39.2796,39.1989,39.2796,63273.0
2018-12-11 11:55:00,43.82,43.84,43.76,43.79,26254.0,39.2796,39.2975,39.2258,39.2527,26254.0
2018-12-11 12:00:00,43.79,43.8,43.63,43.64,136382.0,39.2527,39.2617,39.1093,39.1183,136382.0
2018-12-11 12:05:00,43.64,43.67,43.58,43.63,111147.0,39.1183,39.1451,39.0645,39.1093,111147.0
2018-12-11 12:10:00,43.63,43.63,43.52,43.55,40634.0,39.1093,39.1093,39.0107,39.0376,40634.0
2018-12-11 12:15:00,43.54,43.54,43.43,43.49,31741.0,39.0286,39.0286,38.93,38.9838,31741.0
2018-12-11 12:20:00,43.48,43.57,43.47,43.54,54859.0,38.9748,39.0555,38.9659,39.0286,54859.0
2018-12-11 12:25:00,43.55,43.57,43.53,43.53,25904.0,39.0376,39.0555,39.0196,39.0196,25904.0
2018-12-11 12:30:00,43.52,43.56,43.44,43.46,20306.0,39.0107,39.0465,38.939,38.9569,20306.0
2018-12-11 12:35:00,43.47,43.52,43.45,43.49,19831.0,38.9659,39.0107,38.9479,38.9838,19831.0
2018-12-11 12:40:00,43.5,43.6,43.5,43.59,36382.0,38.9928,39.0824,38.9928,39.0734,36382.0
2018-12-11 12:45:00,43.6,43.6,43.51,43.55,35212.0,39.0824,39.0824,39.0017,39.0376,35212.0
2018-12-11 12:50:00,43.55,43.56,43.51,43.52,19879.0,39.0376,39.0465,39.0017,39.0107,19879.0
2018-12-11 12:55:00,43.52,43.54,43.45,43.47,38377.0,39.0107,39.0286,38.9479,38.9659,38377.0
2018-12-11 13:00:00,43.47,43.48,43.43,43.45,33597.0,38.9659,38.9748,38.93,38.9479,33597.0
2018-12-11 13:05:00,43.44,43.5,43.4,43.43,21933.0,38.939,38.9928,38.9031,38.93,21933.0
2018-12-11 13:10:00,43.43,43.46,43.39,43.41,18639.0,38.93,38.9569,38.8942,38.9121,18639.0
2018-12-11 13:15:00,43.41,43.52,43.4,43.51,20364.0,38.9121,39.0107,38.9031,39.0017,20364.0
2018-12-11 13:20:00,43.51,43.58,43.47,43.47,17580.0,39.0017,39.0645,38.9659,38.9659,17580.0
2018-12-11 13:25:00,43.47,43.47,43.36,43.36,20128.0,38.9659,38.9659,38.8673,38.8673,20128.0
2018-12-11 13:30:00,43.36,43.36,43.27,43.3,23302.0,38.8673,38.8673,38.7866,38.8135,23302.0
2018-12-11 13:35:00,43.31,43.36,43.3,43.33,57915.0,38.8224,38.8673,38.8135,38.8404,57915.0
2018-12-11 13:40:00,43.32,43.32,43.12,43.13,57021.0,38.8314,38.8314,38.6521,38.6611,57021.0
2018-12-11 13:45:00,43.14,43.17,43.07,43.09,40074.0,38.6701,38.6969,38.6073,38.6252,40074.0
2018-12-11 13:50:00,43.08,43.12,42.98,43.02,19508.0,38.6163,38.6521,38.5266,38.5625,19508.0
2018-12-11 13:55:00,43.02,43.06,42.97,42.98,45546.0,38.5625,38.5983,38.5177,38.5266,45546.0
2018-12-11 14:00:00,42.98,43.07,42.95,43.01,31791.0,38.5266,38.6073,38.4997,38.5535,31791.0
2018-12-11 14:05:00,43.02,43.04,42.96,42.96,54746.0,38.5625,38.5804,38.5087,38.5087,54746.0
2018-12-11 14:10:00,42.96,43.0,42.91,42.99,43025.0,38.5087,38.5446,38.4639,38.5356,43025.0
2018-12-11 14:15:00,42.99,43.13,42.95,43.11,65144.0,38.5356,38.6611,38.4997,38.6432,65144.0
2018-12-11 14:20:00,43.1,43.18,43.07,43.14,38748.0,38.6342,38.7059,38.6073,38.6701,38748.0
2018-12-11 14:25:00,43.14,43.34,43.13,43.33,65798.0,38.6701,38.8493,38.6611,38.8404,65798.0
2018-12-11 14:30:00,43.33,43.42,43.33,43.37,56589.0,38.8404,38.921,38.8404,38.8762,56589.0
2018-12-11 14:35:00,43.37,43.41,43.34,43.38,37314.0,38.8762,38.9121,38.8493,38.8852,37314.0
2018-12-11 14:40:00,43.38,43.46,43.37,43.42,43041.0,38.8852,38.9569,38.8762,38.921,43041.0
2018-12-11 14:45:00,43.42,43.5,43.38,43.39,53762.0,38.921,38.9928,38.8852,38.8942,53762.0
2018-12-11 14:50:00,43.39,43.44,43.36,43.41,37143.0,38.8942,38.939,38.8673,38.9121,37143.0
2018-12-11 14:55:00,43.41,43.42,43.33,43.39,40991.0,38.9121,38.921,38.8404,38.8942,40991.0
2018-12-11 15:00:00,43.39,43.41,43.3,43.35,49785.0,38.8942,38.9121,38.8135,38.8583,49785.0
2018-12-11 15:05:00,43.35,43.39,43.3,43.39,26308.0,38.8583,38.8942,38.8135,38.8942,26308.0
2018-12-11 15:10:00,43.39,43.55,43.38,43.5,45427.0,38.8942,39.0376,38.8852,38.9928,45427.0
2018-12-11 15:15:00,43.5,43.51,43.45,43.47,45510.0,38.9928,39.0017,38.9479,38.9659,45510.0
2018-12-11 15:20:00,43.47,43.48,43.44,43.46,21002.0,38.9659,38.9748,38.939,38.9569,21002.0
2018-12-11 15:25:00,43.45,43.46,43.38,43.38,192006.0,38.9479,38.9569,38.8852,38.8852,192006.0
2018-12-11 15:30:00,43.38,43.52,43.37,43.45,165438.0,38.8852,39.0107,38.8762,38.9479,165438.0
2018-12-11 15:35:00,43.45,43.45,43.35,43.36,44678.0,38.9479,38.9479,38.8583,38.8673,44678.0
2018-12-11 15:40:00,43.36,43.39,43.31,43.37,144480.0,38.8673,38.8942,38.8224,38.8762,144480.0
2018-12-11 15:45:00,43.36,43.39,43.34,43.34,93969.0,38.8673,38.8942,38.8493,38.8493,93969.0
2018-12-11 15:50:00,43.35,43.36,43.29,43.33,124946.0,38.8583,38.8673,38.8045,38.8404,124946.0
2018-12-11 15:55:00,43.32,43.33,43.28,43.3,409528.0,38.8314,38.8404,38.7956,38.8135,409528.0
2018-12-12 09:30:00,43.63,43.89,43.59,43.59,95132.0,39.1093,39.3423,39.0734,39.0734,95132.0
2018-12-12 09:35:00,43.59,43.71,43.56,43.59,121960.0,39.0734,39.181,39.0465,39.0734,121960.0
2018-12-12 09:40:00,43.59,43.62,43.46,43.6,105783.0,39.0734,39.1003,38.9569,39.0824,105783.0
2018-12-12 09:45:00,43.6,43.66,43.51,43.57,74941.0,39.0824,39.1362,39.0017,39.0555,74941.0
2018-12-12 09:50:00,43.58,43.66,43.49,43.51,60468.0,39.0645,39.1362,38.9838,39.0017,60468.0
2018-12-12 09:55:00,43.51,43.66,43.49,43.64,66525.0,39.0017,39.1362,38.9838,39.1183,66525.0
2018-12-12 10:00:00,43.65,43.65,43.57,43.59,81945.0,39.1272,39.1272,39.0555,39.0734,81945.0
2018-12-12 10:05:00,43.59,43.77,43.57,43.77,117305.0,39.0734,39.2348,39.0555,39.2348,117305.0
2018-12-12 10:10:00,43.77,43.86,43.7,43.84,138870.0,39.2348,39.3155,39.172,39.2975,138870.0
2018-12-12 10:15:00,43.84,43.88,43.72,43.87,92465.0,39.2975,39.3334,39.19,39.3244,92465.0
2018-12-12 10:20:00,43.87,43.89,43.75,43.76,71356.0,39.3244,39.3423,39.2169,39.2258,71356.0
2018-12-12 10:25:00,43.76,43.86,43.71,43.75,50388.0,39.2258,39.3155,39.181,39.2169,50388.0
2018-12-12 10:30:00,43.75,43.89,43.74,43.89,92280.0,39.2169,39.3423,39.2079,39.3423,92280.0
2018-12-12 10:35:00,43.9,43.9,43.7,43.71,50964.0,39.3513,39.3513,39.172,39.181,50964.0
2018-12-12 10:40:00,43.71,43.9,43.7,43.9,57984.0,39.181,39.3513,39.172,39.3513,57984.0
2018-12-12 10:45:00,43.88,43.89,43.81,43.89,35083.0,39.3334,39.3423,39.2706,39.3423,35083.0
2018-12-12 10:50:00,43.9,43.94,43.86,43.89,37585.0,39.3513,39.3872,39.3155,39.3423,37585.0
2018-12-12 10:55:00,43.89,44.02,43.85,43.93,150995.0,39.3423,39.4589,39.3065,39.3782,150995.0
2018-12-12 11:00:00,43.94,44.02,43.91,43.96,80228.0,39.3872,39.4589,39.3603,39.4051,80228.0
2018-12-12 11:05:00,43.96,43.98,43.89,43.92,26014.0,39.4051,39.423,39.3423,39.3692,26014.0
2018-12-12 11:10:00,43.92,43.92,43.83,43.89,81763.0,39.3692,39.3692,39.2886,39.3423,81763.0
2018-12-12 11:15:00,43.89,43.94,43.84,43.85,22693.0,39.3423,39.3872,39.2975,39.3065,22693.0
2018-12-12 11:20:00,43.86,43.86,43.78,43.83,37235.0,39.3155,39.3155,39.2437,39.2886,37235.0
2018-12-12 11:25:00,43.84,43.87,43.76,43.77,173120.0,39.2975,39.3244,39.2258,39.2348,173120.0
2018-12-12 11:30:00,43.77,43.8,43.73,43.75,38834.0,39.2348,39.2617,39.1989,39.2169,38834.0
2018-12-12 11:35:00,43.74,43.79,43.71,43.73,43740.0,39.2079,39.2527,39.181,39.1989,43740.0
2018-12-12 11:40:00,43.72,43.8,43.72,43.8,27207.0,39.19,39.2617,39.19,39.2617,27207.0
2018-12-12 11:45:00,43.8,43.91,43.8,43.9,102166.0,39.2617,39.3603,39.2617,39.3513,102166.0
2018-12-12 11:50:00,43.89,43.97,43.86,43.94,237638.0,39.3423,39.4141,39.3155,39.3872,237638.0
2018-12-12 11:55:00,43.94,43.95,43.84,43.95,80017.0,39.3872,39.3961,39.2975,39.3961,80017.0
2018-12-12 12:00:00,43.95,44.03,43.95,43.98,95213.0,39.3961,39.4678,39.3961,39.423,95213.0
2018-12-12 12:05:00,43.97,43.99,43.86,43.93,97033.0,39.4141,39.432,39.3155,39.3782,97033.0
2018-12-12 12:10:00,43.93,43.96,43.88,43.9,30900.0,39.3782,39.4051,39.3334,39.3513,30900.0
2018-12-12 12:15:00,43.9,43.94,43.88,43.92,90530.0,39.3513,39.3872,39.3334,39.3692,90530.0
2018-12-12 12:20:00,43.91,43.92,43.84,43.89,29188.0,39.3603,39.3692,39.2975,39.3423,29188.0
2018-12-12 12:25:00,43.89,43.96,43.88,43.96,36501.0,39.3423,39.4051,39.3334,39.4051,36501.0
2018-12-12 12:30:00,43.96,43.97,43.89,43.96,29335.0,39.4051,39.4141,39.3423,39.4051,29335.0
2018-12-12 12:35:00,43.96,43.97,43.87,43.89,19977.0,39.4051,39.4141,39.3244,39.3423,19977.0
2018-12-12 12:40:00,43.9,43.96,43.9,43.94,31606.0,39.3513,39.4051,39.3513,39.3872,31606.0
2018-12-12 12:45:00,43.95,44.01,43.94,44.0,58216.0,39.3961,39.4499,39.3872,39.4409,58216.0
2018-12-12 12:50:00,43.99,44.08,43.99,44.01,59333.0,39.432,39.5127,39.432,39.4499,59333.0
2018-12-12 12:55:00,44.02,44.07,43.99,44.05,77077.0,39.4589,39.5037,39.432,39.4858,77077.0
2018-12-12 13:00:00,44.06,44.08,44.02,44.07,31485.0,39.4947,39.5127,39.4589,39.5037,31485.0
2018-12-12 13:05:00,44.07,44.08,44.04,44.05,31038.0,39.5037,39.5127,39.4768,39.4858,31038.0
2018-12-12 13:10:00,44.05,44.14,44.04,44.12,29650.0,39.4858,39.5664,39.4768,39.5485,29650.0
2018-12-12 13:15:00,44.13,44.14,44.04,44.05,20358.0,39.5575,39.5664,39.4768,39.4858,20358.0
2018-12-12 13:20:00,44.05,44.06,44.02,44.03,14318.0,39.4858,39.4947,39.4589,39.4678,14318.0
2018-12-12 13:25:00,44.04,44.08,43.99,44.08,25424.0,39.4768,39.5127,39.432,39.5127,25424.0
2018-12-12 13:30:00,44.08,44.11,44.04,44.11,136618.0,39.5127,39.5396,39.4768,39.5396,136618.0
2018-12-12 13:35:00,44.1,44.11,44.08,44.09,270568.0,39.5306,39.5396,39.5127,39.5216,270568.0
2018-12-12 13:40:00,44.09,44.11,44.07,44.1,115938.0,39.5216,39.5396,39.5037,39.5306,115938.0
2018-12-12 13:45:00,44.11,44.16,44.08,44.15,118227.0,39.5396,39.5844,39.5127,39.5754,118227.0
2018-12-12 13:50:00,44.16,44.18,44.11,44.11,45016.0,39.5844,39.6023,39.5396,39.5396,45016.0
2018-12-12 13:55:00,44.1,44.1,44.02,44.08,26108.0,39.5306,39.5306,39.4589,39.5127,26108.0
2018-12-12 14:00:00,44.09,44.09,43.98,43.98,29753.0,39.5216,39.5216,39.423,39.423,29753.0
2018-12-12 14:05:00,43.99,44.02,43.95,43.96,46017.0,39.432,39.4589,39.3961,39.4051,46017.0
2018-12-12 14:10:00,43.96,43.96,43.87,43.88,24115.0,39.4051,39.4051,39.3244,39.3334,24115.0
2018-12-12 14:15:00,43.88,43.96,43.87,43.96,42363.0,39.3334,39.4051,39.3244,39.4051,42363.0
2018-12-12 14:20:00,43.97,43.98,43.9,43.94,64952.0,39.4141,39.423,39.3513,39.3872,64952.0
2018-12-12 14:25:00,43.95,43.95,43.8,43.81,65770.0,39.3961,39.3961,39.2617,39.2706,65770.0
2018-12-12 14:30:00,43.82,43.84,43.71,43.78,41730.0,39.2796,39.2975,39.181,39.2437,41730.0
2018-12-12 14:35:00,43.79,43.79,43.74,43.77,19632.0,39.2527,39.2527,39.2079,39.2348,19632.0
2018-12-12 14:40:00,43.78,43.79,43.69,43.72,25488.0,39.2437,39.2527,39.1631,39.19,25488.0
2018-12-12 14:45:00,43.73,43.77,43.68,43.71,27928.0,39.1989,39.2348,39.1541,39.181,27928.0
2018-12-12 14:50:00,43.7,43.77,43.65,43.76,48838.0,39.172,39.2348,39.1272,39.2258,48838.0
2018-12-12 14:55:00,43.76,43.8,43.73,43.77,22623.0,39.2258,39.2617,39.1989,39.2348,22623.0
2018-12-12 15:00:00,43.77,43.8,43.72,43.74,26021.0,39.2348,39.2617,39.19,39.2079,26021.0
2018-12-12 15:05:00,43.75,43.84,43.73,43.84,66708.0,39.2169,39.2975,39.1989,39.2975,66708.0
2018-12-12 15:10:00,43.84,43.86,43.8,43.8,60001.0,39.2975,39.3155,39.2617,39.2617,60001.0
2018-12-12 15:15:00,43.8,43.81,43.73,43.75,136306.0,39.2617,39.2706,39.1989,39.2169,136306.0
2018-12-12 15:20:00,43.75,43.79,43.74,43.77,20935.0,39.2169,39.2527,39.2079,39.2348,20935.0
2018-12-12 15:25:00,43.78,43.83,43.73,43.75,52685.0,39.2437,39.2886,39.1989,39.2169,52685.0
2018-12-12 15:30:00,43.75,43.86,43.75,43.82,149070.0,39.2169,39.3155,39.2169,39.2796,149070.0
2018-12-12 15:35:00,43.83,43.93,43.82,43.93,67066.0,39.2886,39.3782,39.2796,39.3782,67066.0
2018-12-12 15:40:00,43.94,43.96,43.88,43.88,74352.0,39.3872,39.4051,39.3334,39.3334,74352.0
2018-12-12 15:45:00,43.87,43.87,43.82,43.83,49519.0,39.3244,39.3244,39.2796,39.2886,49519.0
2018-12-12 15:50:00,43.83,43.83,43.77,43.78,47520.0,39.2886,39.2886,39.2348,39.2437,47520.0
2018-12-12 15:55:00,43.79,43.79,43.69,43.71,252948.0,39.2527,39.2527,39.1631,39.181,252948.0
2018-12-13 09:30:00,43.59,43.84,43.47,43.56,61217.0,39.0734,39.2975,38.9659,39.0465,61217.0
2018-12-13 09:35:00,43.56,43.79,43.48,43.67,55944.0,39.0465,39.2527,38.9748,39.1451,55944.0
2018-12-13 09:40:00,43.7,43.73,43.48,43.48,123682.0,39.172,39.1989,38.9748,38.9748,123682.0
2018-12-13 09:45:00,43.47,43.53,43.4,43.41,60114.0,38.9659,39.0196,38.9031,38.9121,60114.0
2018-12-13 09:50:00,43.4,43.45,43.28,43.32,35636.0,38.9031,38.9479,38.7956,38.8314,35636.0
2018-12-13 09:55:00,43.3,43.37,43.28,43.31,52220.0,38.8135,38.8762,38.7956,38.8224,52220.0
2018-12-13 10:00:00,43.31,43.39,43.27,43.39,39199.0,38.8224,38.8942,38.7866,38.8942,39199.0
2018-12-13 10:05:00,43.4,43.44,43.27,43.27,66917.0,38.9031,38.939,38.7866,38.7866,66917.0
2018-12-13 10:10:00,43.27,43.37,43.26,43.31,41483.0,38.7866,38.8762,38.7776,38.8224,41483.0
2018-12-13 10:15:00,43.31,43.32,43.17,43.17,51752.0,38.8224,38.8314,38.6969,38.6969,51752.0
2018-12-13 10:20:00,43.16,43.17,43.03,43.05,42043.0,38.688,38.6969,38.5715,38.5894,42043.0
2018-12-13 10:25:00,43.06,43.07,42.91,42.92,63968.0,38.5983,38.6073,38.4639,38.4729,63968.0
2018-12-13 10:30:00,42.93,42.97,42.84,42.86,73116.0,38.4818,38.5177,38.4011,38.4191,73116.0
2018-12-13 10:35:00,42.86,42.95,42.84,42.84,125811.0,38.4191,38.4997,38.4011,38.4011,125811.0
2018-12-13 10:40:00,42.85,42.87,42.79,42.8,221461.0,38.4101,38.428,38.3563,38.3653,221461.0
2018-12-13 10:45:00,42.8,42.91,42.79,42.8,195286.0,38.3653,38.4639,38.3563,38.3653,195286.0
2018-12-13 10:50:00,42.8,42.81,42.71,42.8,364213.0,38.3653,38.3743,38.2846,38.3653,364213.0
2018-12-13 10:55:00,42.81,42.85,42.76,42.81,144394.0,38.3743,38.4101,38.3294,38.3743,144394.0
2018-12-13 11:00:00,42.82,42.82,42.66,42.73,141963.0,38.3832,38.3832,38.2398,38.3025,141963.0
2018-12-13 11:05:00,42.73,42.9,42.73,42.89,63317.0,38.3025,38.4549,38.3025,38.446,63317.0
2018-12-13 11:10:00,42.89,42.89,42.79,42.8,47601.0,38.446,38.446,38.3563,38.3653,47601.0
2018-12-13 11:15:00,42.79,42.85,42.75,42.76,100122.0,38.3563,38.4101,38.3205,38.3294,100122.0
2018-12-13 11:20:00,42.77,42.81,42.71,42.72,204179.0,38.3384,38.3743,38.2846,38.2936,204179.0
2018-12-13 11:25:00,42.74,42.81,42.72,42.75,151645.0,38.3115,38.3743,38.2936,38.3205,151645.0
2018-12-13 11:30:00,42.75,42.83,42.72,42.82,130622.0,38.3205,38.3922,38.2936,38.3832,130622.0
2018-12-13 11:35:00,42.81,42.84,42.73,42.75,54904.0,38.3743,38.4011,38.3025,38.3205,54904.0
2018-12-13 11:40:00,42.73,42.87,42.72,42.85,42023.0,38.3025,38.428,38.2936,38.4101,42023.0
2018-12-13 11:45:00,42.85,42.86,42.75,42.75,54210.0,38.4101,38.4191,38.3205,38.3205,54210.0
2018-12-13 11:50:00,42.74,42.76,42.69,42.7,51996.0,38.3115,38.3294,38.2667,38.2756,51996.0
2018-12-13 11:55:00,42.7,42.81,42.69,42.72,137917.0,38.2756,38.3743,38.2667,38.2936,137917.0
2018-12-13 12:00:00,42.71,42.73,42.63,42.66,46573.0,38.2846,38.3025,38.2129,38.2398,46573.0
2018-12-13 12:05:00,42.65,42.7,42.63,42.66,51298.0,38.2308,38.2756,38.2129,38.2398,51298.0
2018-12-13 12:10:00,42.65,42.69,42.6,42.63,160037.0,38.2308,38.2667,38.186,38.2129,160037.0
2018-12-13 12:15:00,42.62,42.68,42.59,42.65,75682.0,38.2039,38.2577,38.177,38.2308,75682.0
2018-12-13 12:20:00,42.65,42.65,42.6,42.6,86432.0,38.2308,38.2308,38.186,38.186,86432.0
2018-12-13 12:25:00,42.61,42.62,42.57,42.57,62719.0,38.195,38.2039,38.1591,38.1591,62719.0
2018-12-13 12:30:00,42.57,42.61,42.52,42.6,445190.0,38.1591,38.195,38.1143,38.186,445190.0
2018-12-13 12:35:00,42.6,42.67,42.6,42.67,82343.0,38.186,38.2488,38.186,38.2488,82343.0
2018-12-13 12:40:00,42.67,42.69,42.6,42.6,151614.0,38.2488,38.2667,38.186,38.186,151614.0
2018-12-13 12:45:00,42.61,42.64,42.57,42.61,35349.0,38.195,38.2219,38.1591,38.195,35349.0
2018-12-13 12:50:00,42.62,42.64,42.53,42.55,87276.0,38.2039,38.2219,38.1233,38.1412,87276.0
2018-12-13 12:55:00,42.54,42.57,42.51,42.56,33163.0,38.1322,38.1591,38.1053,38.1502,33163.0
2018-12-13 13:00:00,42.56,42.57,42.47,42.5,160034.0,38.1502,38.1591,38.0695,38.0964,160034.0
2018-12-13 13:05:00,42.5,42.52,42.44,42.51,87525.0,38.0964,38.1143,38.0426,38.1053,87525.0
2018-12-13 13:10:00,42.51,42.53,42.45,42.51,23731.0,38.1053,38.1233,38.0516,38.1053,23731.0
2018-12-13 13:15:00,42.51,42.55,42.5,42.51,23069.0,38.1053,38.1412,38.0964,38.1053,23069.0
2018-12-13 13:20:00,42.51,42.55,42.5,42.54,34659.0,38.1053,38.1412,38.0964,38.1322,34659.0
2018-12-13 13:25:00,42.54,42.55,42.45,42.55,92562.0,38.1322,38.1412,38.0516,38.1412,92562.0
2018-12-13 13:30:00,42.55,42.62,42.53,42.57,137636.0,38.1412,38.2039,38.1233,38.1591,137636.0
2018-12-13 13:35:00,42.57,42.68,42.54,42.66,105082.0,38.1591,38.2577,38.1322,38.2398,105082.0
2018-12-13 13:40:00,42.67,42.7,42.6,42.61,43641.0,38.2488,38.2756,38.186,38.195,43641.0
2018-12-13 13:45:00,42.61,42.62,42.54,42.54,23663.0,38.195,38.2039,38.1322,38.1322,23663.0
2018-12-13 13:50:00,42.54,42.55,42.45,42.46,53346.0,38.1322,38.1412,38.0516,38.0605,53346.0
2018-12-13 13:55:00,42.45,42.48,42.4,42.42,29468.0,38.0516,38.0784,38.0067,38.0247,29468.0
2018-12-13 14:00:00,42.43,42.46,42.39,42.39,71574.0,38.0336,38.0605,37.9978,37.9978,71574.0
2018-12-13 14:05:00,42.4,42.43,42.35,42.37,58714.0,38.0067,38.0336,37.9619,37.9798,58714.0
2018-12-13 14:10:00,42.37,42.4,42.34,42.37,75598.0,37.9798,38.0067,37.9529,37.9798,75598.0
2018-12-13 14:15:00,42.37,42.41,42.36,42.41,125579.0,37.9798,38.0157,37.9709,38.0157,125579.0
2018-12-13 14:20:00,42.42,42.43,42.39,42.4,56606.0,38.0247,38.0336,37.9978,38.0067,56606.0
2018-12-13 14:25:00,42.39,42.48,42.39,42.48,92241.0,37.9978,38.0784,37.9978,38.0784,92241.0
2018-12-13 14:30:00,42.47,42.47,42.41,42.45,69441.0,38.0695,38.0695,38.0157,38.0516,69441.0
2018-12-13 14:35:00,42.43,42.43,42.38,42.42,37243.0,38.0336,38.0336,37.9888,38.0247,37243.0
2018-12-13 14:40:00,42.42,42.46,42.4,42.41,68269.0,38.0247,38.0605,38.0067,38.0157,68269.0
2018-12-13 14:45:00,42.42,42.45,42.39,42.39,106391.0,38.0247,38.0516,37.9978,37.9978,106391.0
2018-12-13 14:50:00,42.39,42.46,42.38,42.44,53540.0,37.9978,38.0605,37.9888,38.0426,53540.0
2018-12-13 14:55:00,42.44,42.49,42.42,42.48,37142.0,38.0426,38.0874,38.0247,38.0784,37142.0
2018-12-13 15:00:00,42.48,42.5,42.43,42.46,28563.0,38.0784,38.0964,38.0336,38.0605,28563.0
2018-12-13 15:05:00,42.45,42.46,42.39,42.39,40262.0,38.0516,38.0605,37.9978,37.9978,40262.0
2018-12-13 15:10:00,42.39,42.49,42.38,42.47,62493.0,37.9978,38.0874,37.9888,38.0695,62493.0
2018-12-13 15:15:00,42.48,42.51,42.48,42.51,32907.0,38.0784,38.1053,38.0784,38.1053,32907.0
2018-12-13 15:20:00,42.51,42.53,42.49,42.52,22825.0,38.1053,38.1233,38.0874,38.1143,22825.0
2018-12-13 15:25:00,42.51,42.52,42.47,42.47,64165.0,38.1053,38.1143,38.0695,38.0695,64165.0
2018-12-13 15:30:00,42.47,42.55,42.45,42.5,93020.0,38.0695,38.1412,38.0516,38.0964,93020.0
2018-12-13 15:35:00,42.5,42.5,42.44,42.49,101508.0,38.0964,38.0964,38.0426,38.0874,101508.0
2018-12-13 15:40:00,42.49,42.57,42.49,42.57,114495.0,38.0874,38.1591,38.0874,38.1591,114495.0
2018-12-13 15:45:00,42.56,42.59,42.53,42.55,141252.0,38.1502,38.177,38.1233,38.1412,141252.0
2018-12-13 15:50:00,42.55,42.56,42.51,42.52,164559.0,38.1412,38.1502,38.1053,38.1143,164559.0
2018-12-13 15:55:00,42.52,42.56,42.49,42.5,339197.0,38.1143,38.1502,38.0874,38.0964,339197.0
2018-12-14 09:30:00,42.19,42.49,42.16,42.47,193950.0,37.8185,38.0874,37.7916,38.0695,193950.0
2018-12-14 09:35:00,42.46,42.68,42.43,42.62,123661.0,38.0605,38.2577,38.0336,38.2039,123661.0
2018-12-14 09:40:00,42.62,42.7,42.56,42.7,209499.0,38.2039,38.2756,38.1502,38.2756,209499.0
2018-12-14 09:45:00,42.73,42.8,42.71,42.73,84515.0,38.3025,38.3653,38.2846,38.3025,84515.0
2018-12-14 09:50:00,42.72,42.74,42.64,42.74,39710.0,38.2936,38.3115,38.2219,38.3115,39710.0
2018-12-14 09:55:00,42.75,42.76,42.61,42.73,62502.0,38.3205,38.3294,38.195,38.3025,62502.0
2018-12-14 10:00:00,42.73,42.8,42.71,42.77,32310.0,38.3025,38.3653,38.2846,38.3384,32310.0
2018-12-14 10:05:00,42.77,42.78,42.69,42.78,66322.0,38.3384,38.3474,38.2667,38.3474,66322.0
2018-12-14 10:10:00,42.79,42.84,42.76,42.84,106590.0,38.3563,38.4011,38.3294,38.4011,106590.0
2018-12-14 10:15:00,42.84,42.93,42.84,42.88,167078.0,38.4011,38.4818,38.4011,38.437,167078.0
2018-12-14 10:20:00,42.88,42.91,42.85,42.86,94755.0,38.437,38.4639,38.4101,38.4191,94755.0
2018-12-14 10:25:00,42.86,42.87,42.72,42.73,59926.0,38.4191,38.428,38.2936,38.3025,59926.0
2018-12-14 10:30:00,42.73,42.73,42.56,42.61,207990.0,38.3025,38.3025,38.1502,38.195,207990.0
2018-12-14 10:35:00,42.59,42.8,42.59,42.79,83358.0,38.177,38.3653,38.177,38.3563,83358.0
2018-12-14 10:40:00,42.78,42.81,42.69,42.73,42294.0,38.3474,38.3743,38.2667,38.3025,42294.0
2018-12-14 10:45:00,42.74,42.83,42.72,42.79,43738.0,38.3115,38.3922,38.2936,38.3563,43738.0
2018-12-14 10:50:00,42.78,42.79,42.7,42.79,21743.0,38.3474,38.3563,38.2756,38.3563,21743.0
2018-12-14 10:55:00,42.79,42.79,42.6,42.61,38172.0,38.3563,38.3563,38.186,38.195,38172.0
2018-12-14 11:00:00,42.6,42.74,42.59,42.71,185089.0,38.186,38.3115,38.177,38.2846,185089.0
2018-12-14 11:05:00,42.72,42.75,42.69,42.74,46692.0,38.2936,38.3205,38.2667,38.3115,46692.0
2018-12-14 11:10:00,42.73,42.74,42.64,42.68,46641.0,38.3025,38.3115,38.2219,38.2577,46641.0
2018-12-14 11:15:00,42.67,42.74,42.65,42.72,114530.0,38.2488,38.3115,38.2308,38.2936,114530.0
2018-12-14 11:20:00,42.73,42.75,42.59,42.6,61341.0,38.3025,38.3205,38.177,38.186,61341.0
2018-12-14 11:25:00,42.59,42.68,42.58,42.64,68996.0,38.177,38.2577,38.1681,38.2219,68996.0
2018-12-14 11:30:00,42.65,42.75,42.64,42.71,100920.0,38.2308,38.3205,38.2219,38.2846,100920.0
2018-12-14 11:35:00,42.7,42.74,42.63,42.69,100505.0,38.2756,38.3115,38.2129,38.2667,100505.0
2018-12-14 11:40:00,42.69,42.73,42.61,42.62,118394.0,38.2667,38.3025,38.195,38.2039,118394.0
2018-12-14 11:45:00,42.6,42.6,42.48,42.48,62623.0,38.186,38.186,38.0784,38.0784,62623.0
2018-12-14 11:50:00,42.48,42.48,42.36,42.39,492765.0,38.0784,38.0784,37.9709,37.9978,492765.0
2018-12-14 11:55:00,42.4,42.44,42.33,42.37,183038.0,38.0067,38.0426,37.944,37.9798,183038.0
2018-12-14 12:00:00,42.37,42.42,42.31,42.32,270103.0,37.9798,38.0247,37.9261,37.935,270103.0
2018-12-14 12:05:00,42.32,42.37,42.3,42.32,128997.0,37.935,37.9798,37.9171,37.935,128997.0
2018-12-14 12:10:00,42.32,42.37,42.26,42.27,176974.0,37.935,37.9798,37.8812,37.8902,176974.0
2018-12-14 12:15:00,42.27,42.38,42.26,42.36,288951.0,37.8902,37.9888,37.8812,37.9709,288951.0
2018-12-14 12:20:00,42.36,42.37,42.31,42.36,150278.0,37.9709,37.9798,37.9261,37.9709,150278.0
2018-12-14 12:25:00,42.35,42.35,42.29,42.33,151134.0,37.9619,37.9619,37.9081,37.944,151134.0
2018-12-14 12:30:00,42.33,42.4,42.33,42.36,77286.0,37.944,38.0067,37.944,37.9709,77286.0
2018-12-14 12:35:00,42.35,42.37,42.32,42.35,77506.0,37.9619,37.9798,37.935,37.9619,77506.0
2018-12-14 12:40:00,42.34,42.34,42.27,42.29,49472.0,37.9529,37.9529,37.8902,37.9081,49472.0
2018-12-14 12:45:00,42.29,42.32,42.28,42.29,50434.0,37.9081,37.935,37.8992,37.9081,50434.0
2018-12-14 12:50:00,42.28,42.31,42.25,42.3,47763.0,37.8992,37.9261,37.8723,37.9171,47763.0
2018-12-14 12:55:00,42.31,42.33,42.26,42.27,38773.0,37.9261,37.944,37.8812,37.8902,38773.0
2018-12-14 13:00:00,42.26,42.26,42.21,42.23,30871.0,37.8812,37.8812,37.8364,37.8543,30871.0
2018-12-14 13:05:00,42.23,42.32,42.22,42.32,47447.0,37.8543,37.935,37.8454,37.935,47447.0
2018-12-14 13:10:00,42.32,42.37,42.3,42.34,110909.0,37.935,37.9798,37.9171,37.9529,110909.0
2018-12-14 13:15:00,42.35,42.36,42.29,42.3,22309.0,37.9619,37.9709,37.9081,37.9171,22309.0
2018-12-14 13:20:00,42.29,42.29,42.23,42.24,23074.0,37.9081,37.9081,37.8543,37.8633,23074.0
2018-12-14 13:25:00,42.24,42.29,42.23,42.26,34501.0,37.8633,37.9081,37.8543,37.8812,34501.0
2018-12-14 13:30:00,42.25,42.25,42.16,42.16,134358.0,37.8723,37.8723,37.7916,37.7916,134358.0
2018-12-14 13:35:00,42.15,42.19,42.14,42.15,147236.0,37.7826,37.8185,37.7737,37.7826,147236.0
2018-12-14 13:40:00,42.15,42.21,42.14,42.19,60554.0,37.7826,37.8364,37.7737,37.8185,60554.0
2018-12-14 13:45:00,42.18,42.23,42.16,42.16,72487.0,37.8095,37.8543,37.7916,37.7916,72487.0
2018-12-14 13:50:00,42.16,42.18,42.15,42.15,88179.0,37.7916,37.8095,37.7826,37.7826,88179.0
2018-12-14 13:55:00,42.14,42.16,42.11,42.12,77932.0,37.7737,37.7916,37.7468,37.7557,77932.0
2018-12-14 14:00:00,42.12,42.14,42.08,42.08,130453.0,37.7557,37.7737,37.7199,37.7199,130453.0
2018-12-14 14:05:00,42.08,42.13,42.08,42.12,106949.0,37.7199,37.7647,37.7199,37.7557,106949.0
2018-12-14 14:10:00,42.12,42.13,42.05,42.08,135480.0,37.7557,37.7647,37.693,37.7199,135480.0
2018-12-14 14:15:00,42.09,42.16,42.08,42.12,44803.0,37.7289,37.7916,37.7199,37.7557,44803.0
2018-12-14 14:20:00,42.12,42.19,42.11,42.19,46412.0,37.7557,37.8185,37.7468,37.8185,46412.0
2018-12-14 14:25:00,42.19,42.21,42.15,42.19,92781.0,37.8185,37.8364,37.7826,37.8185,92781.0
2018-12-14 14:30:00,42.19,42.2,42.11,42.13,102390.0,37.8185,37.8275,37.7468,37.7647,102390.0
2018-12-14 14:35:00,42.12,42.12,41.94,41.95,446307.0,37.7557,37.7557,37.5944,37.6034,446307.0
2018-12-14 14:40:00,41.95,42.02,41.88,41.92,342547.0,37.6034,37.6661,37.5406,37.5765,342547.0
2018-12-14 14:45:00,41.92,41.94,41.89,41.9,195987.0,37.5765,37.5944,37.5496,37.5585,195987.0
2018-12-14 14:50:00,41.91,41.97,41.88,41.91,94628.0,37.5675,37.6213,37.5406,37.5675,94628.0
2018-12-14 14:55:00,41.91,42.09,41.9,42.07,414231.0,37.5675,37.7289,37.5585,37.7109,414231.0
2018-12-14 15:00:00,42.07,42.13,42.04,42.05,124916.0,37.7109,37.7647,37.684,37.693,124916.0
2018-12-14 15:05:00,42.04,42.08,42.02,42.03,23489.0,37.684,37.7199,37.6661,37.6751,23489.0
2018-12-14 15:10:00,42.04,42.17,42.03,42.13,80310.0,37.684,37.8006,37.6751,37.7647,80310.0
2018-12-14 15:15:00,42.14,42.17,42.12,42.17,54632.0,37.7737,37.8006,37.7557,37.8006,54632.0
2018-12-14 15:20:00,42.17,42.18,42.1,42.11,61277.0,37.8006,37.8095,37.7378,37.7468,61277.0
2018-12-14 15:25:00,42.11,42.14,42.08,42.08,38591.0,37.7468,37.7737,37.7199,37.7199,38591.0
2018-12-14 15:30:00,42.07,42.1,42.01,42.02,64720.0,37.7109,37.7378,37.6571,37.6661,64720.0
2018-12-14 15:35:00,42.02,42.03,41.99,42.0,47983.0,37.6661,37.6751,37.6392,37.6482,47983.0
2018-12-14 15:40:00,41.99,42.0,41.93,41.93,144379.0,37.6392,37.6482,37.5854,37.5854,144379.0
2018-12-14 15:45:00,41.93,41.94,41.88,41.93,146501.0,37.5854,37.5944,37.5406,37.5854,146501.0
2018-12-14 15:50:00,41.93,41.96,41.9,41.96,207475.0,37.5854,37.6123,37.5585,37.6123,207475.0
2018-12-14 15:55:00,41.96,42.07,41.96,42.02,416658.0,37.6123,37.7109,37.6123,37.6661,416658.0
2018-12-17 09:30:00,41.69,41.73,41.42,41.5,296705.0,37.3703,37.4062,37.1283,37.2,296705.0
2018-12-17 09:35:00,41.52,41.57,41.43,41.48,277759.0,37.2179,37.2627,37.1372,37.1821,277759.0
2018-12-17 09:40:00,41.49,41.49,41.23,41.31,228121.0,37.191,37.191,36.958,37.0297,228121.0
2018-12-17 09:45:00,41.3,41.41,41.18,41.19,288701.0,37.0207,37.1193,36.9131,36.9221,288701.0
2018-12-17 09:50:00,41.19,41.23,41.1,41.23,147939.0,36.9221,36.958,36.8414,36.958,147939.0
2018-12-17 09:55:00,41.23,41.48,41.23,41.45,345108.0,36.958,37.1821,36.958,37.1552,345108.0
2018-12-17 10:00:00,41.45,41.5,41.38,41.42,87416.0,37.1552,37.2,37.0924,37.1283,87416.0
2018-12-17 10:05:00,41.42,41.51,41.37,41.5,128769.0,37.1283,37.209,37.0835,37.2,128769.0
2018-12-17 10:10:00,41.5,41.57,41.44,41.56,94607.0,37.2,37.2627,37.1462,37.2538,94607.0
2018-12-17 10:15:00,41.56,41.59,41.45,41.47,52014.0,37.2538,37.2807,37.1552,37.1731,52014.0
2018-12-17 10:20:00,41.46,41.5,41.44,41.44,105099.0,37.1641,37.2,37.1462,37.1462,105099.0
2018-12-17 10:25:00,41.44,41.58,41.44,41.46,138129.0,37.1462,37.2717,37.1462,37.1641,138129.0
2018-12-17 10:30:00,41.46,41.5,41.37,41.39,79365.0,37.1641,37.2,37.0835,37.1014,79365.0
2018-12-17 10:35:00,41.38,41.41,41.33,41.39,108844.0,37.0924,37.1193,37.0476,37.1014,108844.0
2018-12-17 10:40:00,41.39,41.65,41.37,41.65,281997.0,37.1014,37.3344,37.0835,37.3344,281997.0
2018-12-17 10:45:00,41.65,41.67,41.58,41.6,229015.0,37.3344,37.3524,37.2717,37.2896,229015.0
2018-12-17 10:50:00,41.6,41.72,41.58,41.72,244596.0,37.2896,37.3972,37.2717,37.3972,244596.0
2018-12-17 10:55:00,41.72,41.81,41.71,41.74,121178.0,37.3972,37.4779,37.3882,37.4151,121178.0
2018-12-17 11:00:00,41.74,41.86,41.74,41.82,61655.0,37.4151,37.5227,37.4151,37.4868,61655.0
2018-12-17 11:05:00,41.83,41.89,41.81,41.88,81743.0,37.4958,37.5496,37.4779,37.5406,81743.0
2018-12-17 11:10:00,41.89,41.99,41.88,41.96,327561.0,37.5496,37.6392,37.5406,37.6123,327561.0
2018-12-17 11:15:00,41.96,42.04,41.93,41.94,248751.0,37.6123,37.684,37.5854,37.5944,248751.0
2018-12-17 11:20:00,41.94,41.99,41.92,41.94,89537.0,37.5944,37.6392,37.5765,37.5944,89537.0
2018-12-17 11:25:00,41.95,42.04,41.94,41.97,108803.0,37.6034,37.684,37.5944,37.6213,108803.0
2018-12-17 11:30:00,41.97,41.99,41.9,41.93,291297.0,37.6213,37.6392,37.5585,37.5854,291297.0
2018-12-17 11:35:00,41.94,41.94,41.87,41.91,186701.0,37.5944,37.5944,37.5316,37.5675,186701.0
2018-12-17 11:40:00,41.91,41.96,41.82,41.94,128487.0,37.5675,37.6123,37.4868,37.5944,128487.0
2018-12-17 11:45:00,41.95,42.02,41.89,42.02,164923.0,37.6034,37.6661,37.5496,37.6661,164923.0
2018-12-17 11:50:00,42.02,42.08,42.02,42.04,185283.0,37.6661,37.7199,37.6661,37.684,185283.0
2018-12-17 11:55:00,42.05,42.15,42.04,42.12,297083.0,37.693,37.7826,37.684,37.7557,297083.0
2018-12-17 12:00:00,42.12,42.18,42.07,42.12,88953.0,37.7557,37.8095,37.7109,37.7557,88953.0
2018-12-17 12:05:00,42.12,42.13,42.05,42.06,90682.0,37.7557,37.7647,37.693,37.702,90682.0
2018-12-17 12:10:00,42.05,42.07,41.95,41.95,60540.0,37.693,37.7109,37.6034,37.6034,60540.0
2018-12-17 12:15:00,41.95,41.97,41.89,41.91,167778.0,37.6034,37.6213,37.5496,37.5675,167778.0
2018-12-17 12:20:00,41.91,41.94,41.87,41.88,43531.0,37.5675,37.5944,37.5316,37.5406,43531.0
2018-12-17 12:25:00,41.88,41.89,41.83,41.86,34057.0,37.5406,37.5496,37.4958,37.5227,34057.0
2018-12-17 12:30:00,41.86,41.87,41.66,41.66,68957.0,37.5227,37.5316,37.3434,37.3434,68957.0
2018-12-17 12:35:00,41.66,41.71,41.62,41.69,76912.0,37.3434,37.3882,37.3076,37.3703,76912.0
2018-12-17 12:40:00,41.69,41.71,41.59,41.62,41012.0,37.3703,37.3882,37.2807,37.3076,41012.0
2018-12-17 12:45:00,41.61,41.64,41.6,41.64,40012.0,37.2986,37.3255,37.2896,37.3255,40012.0
2018-12-17 12:50:00,41.63,41.65,41.49,41.51,33164.0,37.3165,37.3344,37.191,37.209,33164.0
2018-12-17 12:55:00,41.51,41.54,41.48,41.52,40211.0,37.209,37.2358,37.1821,37.2179,40211.0
2018-12-17 13:00:00,41.51,41.54,41.48,41.51,41226.0,37.209,37.2358,37.1821,37.209,41226.0
2018-12-17 13:05:00,41.51,41.62,41.5,41.6,29442.0,37.209,37.3076,37.2,37.2896,29442.0
2018-12-17 13:10:00,41.6,41.64,41.58,41.62,46960.0,37.2896,37.3255,37.2717,37.3076,46960.0
2018-12-17 13:15:00,41.61,41.61,41.56,41.57,44610.0,37.2986,37.2986,37.2538,37.2627,44610.0
2018-12-17 13:20:00,41.58,41.64,41.5,41.64,36527.0,37.2717,37.3255,37.2,37.3255,36527.0
2018-12-17 13:25:00,41.64,41.66,41.58,41.58,35578.0,37.3255,37.3434,37.2717,37.2717,35578.0
2018-12-17 13:30:00,41.58,41.61,41.44,41.44,66189.0,37.2717,37.2986,37.1462,37.1462,66189.0
2018-12-17 13:35:00,41.45,41.48,41.39,41.43,57438.0,37.1552,37.1821,37.1014,37.1372,57438.0
2018-12-17 13:40:00,41.43,41.53,41.43,41.47,58626.0,37.1372,37.2269,37.1372,37.1731,58626.0
2018-12-17 13:45:00,41.45,41.45,41.36,41.37,148662.0,37.1552,37.1552,37.0745,37.0835,148662.0
2018-12-17 13:50:00,41.38,41.4,41.34,41.36,171248.0,37.0924,37.1103,37.0566,37.0745,171248.0
2018-12-17 13:55:00,41.36,41.46,41.35,41.35,128348.0,37.0745,37.1641,37.0655,37.0655,128348.0
2018-12-17 14:00:00,41.35,41.38,41.25,41.26,97207.0,37.0655,37.0924,36.9759,36.9849,97207.0
2018-12-17 14:05:00,41.26,41.33,41.25,41.3,400408.0,36.9849,37.0476,36.9759,37.0207,400408.0
2018-12-17 14:10:00,41.29,41.33,41.27,41.33,50705.0,37.0117,37.0476,36.9938,37.0476,50705.0
2018-12-17 14:15:00,41.32,41.32,41.27,41.28,101416.0,37.0386,37.0386,36.9938,37.0028,101416.0
2018-12-17 14:20:00,41.28,41.4,41.26,41.33,195463.0,37.0028,37.1103,36.9849,37.0476,195463.0
2018-12-17 14:25:00,41.33,41.36,41.28,41.31,201250.0,37.0476,37.0745,37.0028,37.0297,201250.0
2018-12-17 14:30:00,41.32,41.38,41.29,41.36,78773.0,37.0386,37.0924,37.0117,37.0745,78773.0
2018-12-17 14:35:00,41.36,41.37,41.31,41.33,221252.0,37.0745,37.0835,37.0297,37.0476,221252.0
2018-12-17 14:40:00,41.33,41.41,41.31,41.37,188527.0,37.0476,37.1193,37.0297,37.0835,188527.0
2018-12-17 14:45:00,41.37,41.4,41.31,41.31,48459.0,37.0835,37.1103,37.0297,37.0297,48459.0
2018-12-17 14:50:00,41.31,41.32,41.19,41.21,63528.0,37.0297,37.0386,36.9221,36.94,63528.0
2018-12-17 14:55:00,41.2,41.25,41.19,41.23,62936.0,36.9311,36.9759,36.9221,36.958,62936.0
2018-12-17 15:00:00,41.22,41.22,41.13,41.14,85361.0,36.949,36.949,36.8683,36.8773,85361.0
2018-12-17 15:05:00,41.14,41.25,41.11,41.12,101405.0,36.8773,36.9759,36.8504,36.8594,101405.0
2018-12-17 15:10:00,41.11,41.26,41.11,41.16,116360.0,36.8504,36.9849,36.8504,36.8952,116360.0
2018-12-17 15:15:00,41.15,41.2,41.12,41.15,76428.0,36.8863,36.9311,36.8594,36.8863,76428.0
2018-12-17 15:20:00,41.15,41.16,41.04,41.06,113134.0,36.8863,36.8952,36.7876,36.8056,113134.0
2018-12-17 15:25:00,41.06,41.06,40.97,41.0,166325.0,36.8056,36.8056,36.7249,36.7518,166325.0
2018-12-17 15:30:00,41.01,41.02,40.91,40.94,138853.0,36.7608,36.7697,36.6711,36.698,138853.0
2018-12-17 15:35:00,40.94,40.99,40.89,40.93,112971.0,36.698,36.7428,36.6532,36.689,112971.0
2018-12-17 15:40:00,40.93,40.93,40.87,40.89,120945.0,36.689,36.689,36.6353,36.6532,120945.0
2018-12-17 15:45:00,40.89,40.96,40.81,40.87,217270.0,36.6532,36.7159,36.5815,36.6353,217270.0
2018-12-17 15:50:00,40.87,41.05,40.86,41.05,301522.0,36.6353,36.7966,36.6263,36.7966,301522.0
2018-12-17 15:55:00,41.04,41.11,41.0,41.1,807648.0,36.7876,36.8504,36.7518,36.8414,807648.0
2018-12-18 09:30:00,41.31,41.46,41.21,41.26,93013.0,37.0297,37.1641,36.94,36.9849,93013.0
2018-12-18 09:35:00,41.26,41.56,41.26,41.5,98721.0,36.9849,37.2538,36.9849,37.2,98721.0
2018-12-18 09:40:00,41.52,41.61,41.45,41.58,89070.0,37.2179,37.2986,37.1552,37.2717,89070.0
2018-12-18 09:45:00,41.59,41.75,41.59,41.68,107175.0,37.2807,37.4241,37.2807,37.3613,107175.0
2018-12-18 09:50:00,41.67,41.71,41.58,41.68,109853.0,37.3524,37.3882,37.2717,37.3613,109853.0
2018-12-18 09:55:00,41.68,41.71,41.58,41.71,220806.0,37.3613,37.3882,37.2717,37.3882,220806.0
2018-12-18 10:00:00,41.71,41.73,41.5,41.5,36817.0,37.3882,37.4062,37.2,37.2,36817.0
2018-12-18 10:05:00,41.5,41.59,41.45,41.56,78689.0,37.2,37.2807,37.1552,37.2538,78689.0
2018-12-18 10:10:00,41.56,41.58,41.43,41.46,30305.0,37.2538,37.2717,37.1372,37.1641,30305.0
2018-12-18 10:15:00,41.46,41.49,41.41,41.49,31883.0,37.1641,37.191,37.1193,37.191,31883.0
2018-12-18 10:20:00,41.5,41.52,41.38,41.43,28773.0,37.2,37.2179,37.0924,37.1372,28773.0
2018-12-18 10:25:00,41.42,41.49,41.39,41.45,30886.0,37.1283,37.191,37.1014,37.1552,30886.0
2018-12-18 10:30:00,41.45,41.6,41.43,41.57,76090.0,37.1552,37.2896,37.1372,37.2627,76090.0
2018-12-18 10:35:00,41.56,41.6,41.52,41.57,47260.0,37.2538,37.2896,37.2179,37.2627,47260.0
2018-12-18 10:40:00,41.58,41.61,41.4,41.41,123104.0,37.2717,37.2986,37.1103,37.1193,123104.0
2018-12-18 10:45:00,41.41,41.42,41.37,41.4,114918.0,37.1193,37.1283,37.0835,37.1103,114918.0
2018-12-18 10:50:00,41.4,41.48,41.4,41.44,130032.0,37.1103,37.1821,37.1103,37.1462,130032.0
2018-12-18 10:55:00,41.44,41.47,41.41,41.42,40275.0,37.1462,37.1731,37.1193,37.1283,40275.0
2018-12-18 11:00:00,41.42,41.49,41.41,41.41,42466.0,37.1283,37.191,37.1193,37.1193,42466.0
2018-12-18 11:05:00,41.41,41.41,41.31,41.34,71361.0,37.1193,37.1193,37.0297,37.0566,71361.0
2018-12-18 11:10:00,41.34,41.35,41.27,41.33,46912.0,37.0566,37.0655,36.9938,37.0476,46912.0
2018-12-18 11:15:00,41.34,41.34,41.26,41.3,68398.0,37.0566,37.0566,36.9849,37.0207,68398.0
2018-12-18 11:20:00,41.29,41.3,41.22,41.22,89855.0,37.0117,37.0207,36.949,36.949,89855.0
2018-12-18 11:25:00,41.22,41.32,41.17,41.31,83876.0,36.949,37.0386,36.9042,37.0297,83876.0
2018-12-18 11:30:00,41.32,41.38,41.3,41.36,246872.0,37.0386,37.0924,37.0207,37.0745,246872.0
2018-12-18 11:35:00,41.37,41.45,41.36,41.36,23903.0,37.0835,37.1552,37.0745,37.0745,23903.0
2018-12-18 11:40:00,41.36,41.41,41.31,41.31,28444.0,37.0745,37.1193,37.0297,37.0297,28444.0
2018-12-18 11:45:00,41.3,41.41,41.28,41.4,34757.0,37.0207,37.1193,37.0028,37.1103,34757.0
2018-12-18 11:50:00,41.4,41.44,41.34,41.4,45111.0,37.1103,37.1462,37.0566,37.1103,45111.0
2018-12-18 11:55:00,41.4,41.41,41.31,41.35,39342.0,37.1103,37.1193,37.0297,37.0655,39342.0
2018-12-18 12:00:00,41.34,41.4,41.34,41.4,107839.0,37.0566,37.1103,37.0566,37.1103,107839.0
2018-12-18 12:05:00,41.4,41.52,41.4,41.5,42041.0,37.1103,37.2179,37.1103,37.2,42041.0
2018-12-18 12:10:00,41.51,41.55,41.51,41.51,107656.0,37.209,37.2448,37.209,37.209,107656.0
2018-12-18 12:15:00,41.51,41.57,41.49,41.57,74316.0,37.209,37.2627,37.191,37.2627,74316.0
2018-12-18 12:20:00,41.58,41.61,41.54,41.59,59434.0,37.2717,37.2986,37.2358,37.2807,59434.0
2018-12-18 12:25:00,41.6,41.64,41.58,41.59,112468.0,37.2896,37.3255,37.2717,37.2807,112468.0
2018-12-18 12:30:00,41.6,41.67,41.59,41.59,38486.0,37.2896,37.3524,37.2807,37.2807,38486.0
2018-12-18 12:35:00,41.6,41.61,41.54,41.56,36483.0,37.2896,37.2986,37.2358,37.2538,36483.0
2018-12-18 12:40:00,41.56,41.57,41.54,41.54,42942.0,37.2538,37.2627,37.2358,37.2358,42942.0
2018-12-18 12:45:00,41.54,41.62,41.49,41.6,76291.0,37.2358,37.3076,37.191,37.2896,76291.0
2018-12-18 12:50:00,41.6,41.67,41.57,41.67,33941.0,37.2896,37.3524,37.2627,37.3524,33941.0
2018-12-18 12:55:00,41.68,41.69,41.62,41.67,36958.0,37.3613,37.3703,37.3076,37.3524,36958.0
2018-12-18 13:00:00,41.67,41.68,41.62,41.63,62590.0,37.3524,37.3613,37.3076,37.3165,62590.0
2018-12-18 13:05:00,41.63,41.65,41.57,41.6,36110.0,37.3165,37.3344,37.2627,37.2896,36110.0
2018-12-18 13:10:00,41.61,41.67,41.61,41.65,24169.0,37.2986,37.3524,37.2986,37.3344,24169.0
2018-12-18 13:15:00,41.65,41.65,41.6,41.61,11421.0,37.3344,37.3344,37.2896,37.2986,11421.0
2018-12-18 13:20:00,41.61,41.7,41.61,41.65,79888.0,37.2986,37.3793,37.2986,37.3344,79888.0
2018-12-18 13:25:00,41.65,41.65,41.57,41.58,46249.0,37.3344,37.3344,37.2627,37.2717,46249.0
2018-12-18 13:30:00,41.57,41.58,41.48,41.49,32308.0,37.2627,37.2717,37.1821,37.191,32308.0
2018-12-18 13:35:00,41.5,41.52,41.46,41.47,62380.0,37.2,37.2179,37.1641,37.1731,62380.0
2018-12-18 13:40:00,41.47,41.51,41.47,41.5,20155.0,37.1731,37.209,37.1731,37.2,20155.0
2018-12-18 13:45:00,41.5,41.57,41.49,41.56,43765.0,37.2,37.2627,37.191,37.2538,43765.0
2018-12-18 13:50:00,41.56,41.56,41.44,41.46,112555.0,37.2538,37.2538,37.1462,37.1641,112555.0
2018-12-18 13:55:00,41.45,41.46,41.4,41.44,63069.0,37.1552,37.1641,37.1103,37.1462,63069.0
2018-12-18 14:00:00,41.44,41.48,41.43,41.46,29909.0,37.1462,37.1821,37.1372,37.1641,29909.0
2018-12-18 14:05:00,41.46,41.56,41.44,41.56,47626.0,37.1641,37.2538,37.1462,37.2538,47626.0
2018-12-18 14:10:00,41.55,41.56,41.48,41.48,49000.0,37.2448,37.2538,37.1821,37.1821,49000.0
2018-12-18 14:15:00,41.48,41.5,41.44,41.47,29719.0,37.1821,37.2,37.1462,37.1731,29719.0
2018-12-18 14:20:00,41.46,41.49,41.43,41.45,17090.0,37.1641,37.191,37.1372,37.1552,17090.0
2018-12-18 14:25:00,41.47,41.54,41.46,41.52,66403.0,37.1731,37.2358,37.1641,37.2179,66403.0
2018-12-18 14:30:00,41.52,41.52,41.39,41.39,70909.0,37.2179,37.2179,37.1014,37.1014,70909.0
2018-12-18 14:35:00,41.39,41.44,41.37,41.42,158679.0,37.1014,37.1462,37.0835,37.1283,158679.0
2018-12-18 14:40:00,41.41,41.43,41.27,41.29,134411.0,37.1193,37.1372,36.9938,37.0117,134411.0
2018-12-18 14:45:00,41.28,41.31,41.24,41.31,32055.0,37.0028,37.0297,36.9669,37.0297,32055.0
2018-12-18 14:50:00,41.3,41.32,41.27,41.3,115719.0,37.0207,37.0386,36.9938,37.0207,115719.0
2018-12-18 14:55:00,41.3,41.32,41.15,41.16,215318.0,37.0207,37.0386,36.8863,36.8952,215318.0
2018-12-18 15:00:00,41.17,41.25,41.12,41.21,267467.0,36.9042,36.9759,36.8594,36.94,267467.0
2018-12-18 15:05:00,41.21,41.27,41.15,41.21,73660.0,36.94,36.9938,36.8863,36.94,73660.0
2018-12-18 15:10:00,41.2,41.26,41.18,41.22,146490.0,36.9311,36.9849,36.9131,36.949,146490.0
2018-12-18 15:15:00,41.22,41.31,41.2,41.26,39958.0,36.949,37.0297,36.9311,36.9849,39958.0
2018-12-18 15:20:00,41.27,41.29,41.21,41.25,118902.0,36.9938,37.0117,36.94,36.9759,118902.0
2018-12-18 15:25:00,41.25,41.26,41.17,41.22,70992.0,36.9759,36.9849,36.9042,36.949,70992.0
2018-12-18 15:30:00,41.23,41.34,41.22,41.31,76064.0,36.958,37.0566,36.949,37.0297,76064.0
2018-12-18 15:35:00,41.31,41.35,41.27,41.29,98161.0,37.0297,37.0655,36.9938,37.0117,98161.0
2018-12-18 15:40:00,41.28,41.4,41.28,41.38,119444.0,37.0028,37.1103,37.0028,37.0924,119444.0
2018-12-18 15:45:00,41.38,41.5,41.38,41.48,143852.0,37.0924,37.2,37.0924,37.1821,143852.0
2018-12-18 15:50:00,41.48,41.48,41.4,41.42,178813.0,37.1821,37.1821,37.1103,37.1283,178813.0
2018-12-18 15:55:00,41.43,41.43,41.27,41.28,283593.0,37.1372,37.1372,36.9938,37.0028,283593.0
2018-12-19 09:30:00,41.49,41.64,41.37,41.62,66360.0,37.191,37.3255,37.0835,37.3076,66360.0
2018-12-19 09:35:00,41.62,41.66,41.43,41.44,31859.0,37.3076,37.3434,37.1372,37.1462,31859.0
2018-12-19 09:40:00,41.45,41.56,41.42,41.48,82016.0,37.1552,37.2538,37.1283,37.1821,82016.0
2018-12-19 09:45:00,41.48,41.6,41.48,41.53,90203.0,37.1821,37.2896,37.1821,37.2269,90203.0
2018-12-19 09:50:00,41.53,41.6,41.43,41.6,212274.0,37.2269,37.2896,37.1372,37.2896,212274.0
2018-12-19 09:55:00,41.59,41.68,41.5,41.51,229443.0,37.2807,37.3613,37.2,37.209,229443.0
2018-12-19 10:00:00,41.51,41.61,41.51,41.59,134867.0,37.209,37.2986,37.209,37.2807,134867.0
2018-12-19 10:05:00,41.58,41.58,41.48,41.5,54125.0,37.2717,37.2717,37.1821,37.2,54125.0
2018-12-19 10:10:00,41.48,41.51,41.41,41.5,23530.0,37.1821,37.209,37.1193,37.2,23530.0
2018-12-19 10:15:00,41.51,41.58,41.5,41.56,42722.0,37.209,37.2717,37.2,37.2538,42722.0
2018-12-19 10:20:00,41.56,41.64,41.53,41.56,40640.0,37.2538,37.3255,37.2269,37.2538,40640.0
2018-12-19 10:25:00,41.56,41.58,41.52,41.57,28610.0,37.2538,37.2717,37.2179,37.2627,28610.0
2018-12-19 10:30:00,41.57,41.62,41.55,41.56,38527.0,37.2627,37.3076,37.2448,37.2538,38527.0
2018-12-19 10:35:00,41.56,41.6,41.55,41.58,43700.0,37.2538,37.2896,37.2448,37.2717,43700.0
2018-12-19 10:40:00,41.58,41.61,41.5,41.5,33367.0,37.2717,37.2986,37.2,37.2,33367.0
2018-12-19 10:45:00,41.5,41.51,41.44,41.45,43102.0,37.2,37.209,37.1462,37.1552,43102.0
2018-12-19 10:50:00,41.46,41.56,41.46,41.5,61439.0,37.1641,37.2538,37.1641,37.2,61439.0
2018-12-19 10:55:00,41.5,41.54,41.45,41.54,73871.0,37.2,37.2358,37.1552,37.2358,73871.0
2018-12-19 11:00:00,41.55,41.55,41.47,41.51,121955.0,37.2448,37.2448,37.1731,37.209,121955.0
2018-12-19 11:05:00,41.51,41.54,41.48,41.49,54871.0,37.209,37.2358,37.1821,37.191,54871.0
2018-12-19 11:10:00,41.5,41.5,41.44,41.47,55768.0,37.2,37.2,37.1462,37.1731,55768.0
2018-12-19 11:15:00,41.46,41.47,41.41,41.44,27356.0,37.1641,37.1731,37.1193,37.1462,27356.0
2018-12-19 11:20:00,41.44,41.54,41.44,41.51,41579.0,37.1462,37.2358,37.1462,37.209,41579.0
2018-12-19 11:25:00,41.51,41.52,41.46,41.5,48995.0,37.209,37.2179,37.1641,37.2,48995.0
2018-12-19 11:30:00,41.5,41.5,41.41,41.43,54607.0,37.2,37.2,37.1193,37.1372,54607.0
2018-12-19 11:35:00,41.43,41.45,41.42,41.43,16051.0,37.1372,37.1552,37.1283,37.1372,16051.0
2018-12-19 11:40:00,41.43,41.43,41.36,41.37,133129.0,37.1372,37.1372,37.0745,37.0835,133129.0
2018-12-19 11:45:00,41.37,41.51,41.37,41.5,102512.0,37.0835,37.209,37.0835,37.2,102512.0
2018-12-19 11:50:00,41.51,41.57,41.5,41.54,27070.0,37.209,37.2627,37.2,37.2358,27070.0
2018-12-19 11:55:00,41.54,41.6,41.51,41.58,21651.0,37.2358,37.2896,37.209,37.2717,21651.0
2018-12-19 12:00:00,41.58,41.62,41.54,41.62,27001.0,37.2717,37.3076,37.2358,37.3076,27001.0
2018-12-19 12:05:00,41.61,41.67,41.61,41.66,82995.0,37.2986,37.3524,37.2986,37.3434,82995.0
2018-12-19 12:10:00,41.65,41.65,41.6,41.62,27008.0,37.3344,37.3344,37.2896,37.3076,27008.0
2018-12-19 12:15:00,41.61,41.64,41.58,41.63,25791.0,37.2986,37.3255,37.2717,37.3165,25791.0
2018-12-19 12:20:00,41.63,41.67,41.6,41.67,45982.0,37.3165,37.3524,37.2896,37.3524,45982.0
2018-12-19 12:25:00,41.68,41.7,41.65,41.66,66833.0,37.3613,37.3793,37.3344,37.3434,66833.0
2018-12-19 12:30:00,41.66,41.69,41.65,41.67,114744.0,37.3434,37.3703,37.3344,37.3524,114744.0
2018-12-19 12:35:00,41.68,41.69,41.65,41.66,64109.0,37.3613,37.3703,37.3344,37.3434,64109.0
2018-12-19 12:40:00,41.66,41.67,41.62,41.66,27921.0,37.3434,37.3524,37.3076,37.3434,27921.0
2018-12-19 12:45:00,41.66,41.66,41.62,41.63,17488.0,37.3434,37.3434,37.3076,37.3165,17488.0
2018-12-19 12:50:00,41.63,41.69,41.61,41.66,34404.0,37.3165,37.3703,37.2986,37.3434,34404.0
2018-12-19 12:55:00,41.66,41.67,41.6,41.6,21614.0,37.3434,37.3524,37.2896,37.2896,21614.0
2018-12-19 13:00:00,41.6,41.63,41.59,41.63,19043.0,37.2896,37.3165,37.2807,37.3165,19043.0
2018-12-19 13:05:00,41.63,41.65,41.58,41.59,74230.0,37.3165,37.3344,37.2717,37.2807,74230.0
2018-12-19 13:10:00,41.59,41.63,41.59,41.59,23973.0,37.2807,37.3165,37.2807,37.2807,23973.0
2018-12-19 13:15:00,41.58,41.58,41.54,41.58,22501.0,37.2717,37.2717,37.2358,37.2717,22501.0
2018-12-19 13:20:00,41.58,41.63,41.53,41.55,56311.0,37.2717,37.3165,37.2269,37.2448,56311.0
2018-12-19 13:25:00,41.55,41.61,41.55,41.58,40083.0,37.2448,37.2986,37.2448,37.2717,40083.0
2018-12-19 13:30:00,41.59,41.62,41.58,41.61,36973.0,37.2807,37.3076,37.2717,37.2986,36973.0
2018-12-19 13:35:00,41.61,41.64,41.61,41.64,34650.0,37.2986,37.3255,37.2986,37.3255,34650.0
2018-12-19 13:40:00,41.65,41.73,41.64,41.72,132423.0,37.3344,37.4062,37.3255,37.3972,132423.0
2018-12-19 13:45:00,41.72,41.81,41.72,41.81,244576.0,37.3972,37.4779,37.3972,37.4779,244576.0
2018-12-19 13:50:00,41.8,41.81,41.76,41.77,96323.0,37.4689,37.4779,37.433,37.442,96323.0
2018-12-19 13:55:00,41.77,41.88,41.76,41.83,126023.0,37.442,37.5406,37.433,37.4958,126023.0
2018-12-19 14:00:00,41.87,41.87,41.39,41.42,75735.0,37.5316,37.5316,37.1014,37.1283,75735.0
2018-12-19 14:05:00,41.43,41.47,41.15,41.21,242522.0,37.1372,37.1731,36.8863,36.94,242522.0
2018-12-19 14:10:00,41.23,41.29,41.0,41.18,160257.0,36.958,37.0117,36.7518,36.9131,160257.0
2018-12-19 14:15:00,41.16,41.36,41.12,41.31,152089.0,36.8952,37.0745,36.8594,37.0297,152089.0
2018-12-19 14:20:00,41.31,41.39,41.24,41.39,87198.0,37.0297,37.1014,36.9669,37.1014,87198.0
2018-12-19 14:25:00,41.38,41.48,41.32,41.45,89965.0,37.0924,37.1821,37.0386,37.1552,89965.0
2018-12-19 14:30:00,41.45,41.62,41.41,41.54,91645.0,37.1552,37.3076,37.1193,37.2358,91645.0
2018-12-19 14:35:00,41.53,41.64,41.51,41.57,55996.0,37.2269,37.3255,37.209,37.2627,55996.0
2018-12-19 14:40:00,41.57,41.57,41.1,41.11,113214.0,37.2627,37.2627,36.8414,36.8504,113214.0
2018-12-19 14:45:00,41.11,41.25,41.1,41.18,147068.0,36.8504,36.9759,36.8414,36.9131,147068.0
2018-12-19 14:50:00,41.18,41.19,40.94,41.02,106552.0,36.9131,36.9221,36.698,36.7697,106552.0
2018-12-19 14:55:00,41.03,41.03,40.78,40.88,109026.0,36.7787,36.7787,36.5546,36.6442,109026.0
2018-12-19 15:00:00,40.88,40.88,40.63,40.63,167748.0,36.6442,36.6442,36.4201,36.4201,167748.0
2018-12-19 15:05:00,40.63,40.75,40.49,40.72,153874.0,36.4201,36.5277,36.2946,36.5008,153874.0
2018-12-19 15:10:00,40.71,40.9,40.62,40.9,187929.0,36.4918,36.6622,36.4112,36.6622,187929.0
2018-12-19 15:15:00,40.9,40.9,40.66,40.75,120746.0,36.6622,36.6622,36.447,36.5277,120746.0
2018-12-19 15:20:00,40.75,40.85,40.61,40.82,161413.0,36.5277,36.6173,36.4022,36.5904,161413.0
2018-12-19 15:25:00,40.83,40.83,40.55,40.56,103150.0,36.5994,36.5994,36.3484,36.3574,103150.0
2018-12-19 15:30:00,40.56,40.73,40.54,40.7,167933.0,36.3574,36.5098,36.3395,36.4829,167933.0
2018-12-19 15:35:00,40.69,40.69,40.54,40.58,72850.0,36.4739,36.4739,36.3395,36.3753,72850.0
2018-12-19 15:40:00,40.57,40.57,40.49,40.54,176555.0,36.3663,36.3663,36.2946,36.3395,176555.0
2018-12-19 15:45:00,40.54,40.68,40.54,40.67,115497.0,36.3395,36.465,36.3395,36.456,115497.0
2018-12-19 15:50:00,40.66,40.74,40.64,40.72,187408.0,36.447,36.5187,36.4291,36.5008,187408.0
2018-12-19 15:55:00,40.71,40.75,40.65,40.68,371727.0,36.4918,36.5277,36.4381,36.465,371727.0
2018-12-20 09:30:00,40.5,40.63,40.33,40.63,199054.0,36.3036,36.4201,36.1512,36.4201,199054.0
2018-12-20 09:35:00,40.63,40.63,40.46,40.53,182431.0,36.4201,36.4201,36.2677,36.3305,182431.0
2018-12-20 09:40:00,40.52,40.52,40.18,40.38,144315.0,36.3215,36.3215,36.0168,36.196,144315.0
2018-12-20 09:45:00,40.39,40.52,40.3,40.35,99223.0,36.205,36.3215,36.1243,36.1691,99223.0
2018-12-20 09:50:00,40.34,40.42,40.15,40.2,179519.0,36.1602,36.2319,35.9899,36.0347,179519.0
2018-12-20 09:55:00,40.2,40.52,40.18,40.52,265389.0,36.0347,36.3215,36.0168,36.3215,265389.0
2018-12-20 10:00:00,40.51,40.6,40.44,40.45,290961.0,36.3126,36.3932,36.2498,36.2588,290961.0
2018-12-20 10:05:00,40.44,40.71,40.44,40.64,115491.0,36.2498,36.4918,36.2498,36.4291,115491.0
2018-12-20 10:10:00,40.63,40.65,40.58,40.62,123285.0,36.4201,36.4381,36.3753,36.4112,123285.0
2018-12-20 10:15:00,40.62,40.67,40.52,40.52,142491.0,36.4112,36.456,36.3215,36.3215,142491.0
2018-12-20 10:20:00,40.52,40.63,40.46,40.54,190365.0,36.3215,36.4201,36.2677,36.3395,190365.0
2018-12-20 10:25:00,40.54,40.64,40.54,40.56,67296.0,36.3395,36.4291,36.3395,36.3574,67296.0
2018-12-20 10:30:00,40.56,40.63,40.52,40.55,48463.0,36.3574,36.4201,36.3215,36.3484,48463.0
2018-12-20 10:35:00,40.54,40.58,40.43,40.53,70609.0,36.3395,36.3753,36.2409,36.3305,70609.0
2018-12-20 10:40:00,40.54,40.76,40.52,40.7,137738.0,36.3395,36.5367,36.3215,36.4829,137738.0
2018-12-20 10:45:00,40.69,40.69,40.46,40.46,72902.0,36.4739,36.4739,36.2677,36.2677,72902.0
2018-12-20 10:50:00,40.46,40.55,40.43,40.46,42639.0,36.2677,36.3484,36.2409,36.2677,42639.0
2018-12-20 10:55:00,40.46,40.49,40.39,40.41,86879.0,36.2677,36.2946,36.205,36.2229,86879.0
2018-12-20 11:00:00,40.41,40.41,40.31,40.39,80407.0,36.2229,36.2229,36.1333,36.205,80407.0
2018-12-20 11:05:00,40.39,40.5,40.31,40.35,59750.0,36.205,36.3036,36.1333,36.1691,59750.0
2018-12-20 11:10:00,40.35,40.41,40.26,40.29,87935.0,36.1691,36.2229,36.0885,36.1154,87935.0
2018-12-20 11:15:00,40.29,40.31,40.22,40.25,199063.0,36.1154,36.1333,36.0526,36.0795,199063.0
2018-12-20 11:20:00,40.25,40.25,40.09,40.13,84907.0,36.0795,36.0795,35.9361,35.9719,84907.0
2018-12-20 11:25:00,40.14,40.17,40.01,40.09,115282.0,35.9809,36.0078,35.8644,35.9361,115282.0
2018-12-20 11:30:00,40.09,40.15,40.04,40.06,297713.0,35.9361,35.9899,35.8913,35.9092,297713.0
2018-12-20 11:35:00,40.07,40.13,40.01,40.02,69922.0,35.9182,35.9719,35.8644,35.8733,69922.0
2018-12-20 11:40:00,40.03,40.08,39.95,39.97,98193.0,35.8823,35.9271,35.8106,35.8285,98193.0
2018-12-20 11:45:00,39.99,40.03,39.92,39.93,67886.0,35.8464,35.8823,35.7837,35.7927,67886.0
2018-12-20 11:50:00,39.93,40.05,39.87,40.04,94511.0,35.7927,35.9002,35.7389,35.8913,94511.0
2018-12-20 11:55:00,40.05,40.19,39.93,39.99,78262.0,35.9002,36.0257,35.7927,35.8464,78262.0
2018-12-20 12:00:00,39.99,40.09,39.95,40.04,76627.0,35.8464,35.9361,35.8106,35.8913,76627.0
2018-12-20 12:05:00,40.04,40.06,39.94,39.99,66752.0,35.8913,35.9092,35.8016,35.8464,66752.0
2018-12-20 12:10:00,39.99,40.06,39.91,39.93,61121.0,35.8464,35.9092,35.7747,35.7927,61121.0
2018-12-20 12:15:00,39.95,40.08,39.9,40.06,51492.0,35.8106,35.9271,35.7658,35.9092,51492.0
2018-12-20 12:20:00,40.05,40.1,40.02,40.1,70194.0,35.9002,35.945,35.8733,35.945,70194.0
2018-12-20 12:25:00,40.09,40.16,40.08,40.16,62178.0,35.9361,35.9988,35.9271,35.9988,62178.0
2018-12-20 12:30:00,40.15,40.18,40.02,40.02,306686.0,35.9899,36.0168,35.8733,35.8733,306686.0
2018-12-20 12:35:00,40.02,40.06,39.94,39.95,89674.0,35.8733,35.9092,35.8016,35.8106,89674.0
2018-12-20 12:40:00,39.94,40.0,39.86,39.9,39500.0,35.8016,35.8554,35.7299,35.7658,39500.0
2018-12-20 12:45:00,39.9,39.95,39.87,39.93,61358.0,35.7658,35.8106,35.7389,35.7927,61358.0
2018-12-20 12:50:00,39.92,40.01,39.91,39.93,158174.0,35.7837,35.8644,35.7747,35.7927,158174.0
2018-12-20 12:55:00,39.93,40.01,39.88,39.98,126225.0,35.7927,35.8644,35.7478,35.8375,126225.0
2018-12-20 13:00:00,39.97,39.98,39.89,39.91,58103.0,35.8285,35.8375,35.7568,35.7747,58103.0
2018-12-20 13:05:00,39.92,39.95,39.81,39.82,76267.0,35.7837,35.8106,35.6851,35.6941,76267.0
2018-12-20 13:10:00,39.81,39.9,39.78,39.86,113200.0,35.6851,35.7658,35.6582,35.7299,113200.0
2018-12-20 13:15:00,39.85,39.89,39.8,39.82,210879.0,35.721,35.7568,35.6761,35.6941,210879.0
2018-12-20 13:20:00,39.81,39.89,39.77,39.8,206395.0,35.6851,35.7568,35.6492,35.6761,206395.0
2018-12-20 13:25:00,39.8,39.85,39.78,39.78,218517.0,35.6761,35.721,35.6582,35.6582,218517.0
2018-12-20 13:30:00,39.79,39.8,39.71,39.73,226634.0,35.6672,35.6761,35.5955,35.6134,226634.0
2018-12-20 13:35:00,39.72,39.77,39.64,39.72,165016.0,35.6044,35.6492,35.5327,35.6044,165016.0
2018-12-20 13:40:00,39.72,39.74,39.61,39.72,103343.0,35.6044,35.6223,35.5058,35.6044,103343.0
2018-12-20 13:45:00,39.73,39.75,39.65,39.71,47741.0,35.6134,35.6313,35.5417,35.5955,47741.0
2018-12-20 13:50:00,39.72,39.72,39.63,39.64,62517.0,35.6044,35.6044,35.5237,35.5327,62517.0
2018-12-20 13:55:00,39.63,39.64,39.56,39.59,110741.0,35.5237,35.5327,35.461,35.4879,110741.0
2018-12-20 14:00:00,39.59,39.61,39.43,39.44,188672.0,35.4879,35.5058,35.3445,35.3534,188672.0
2018-12-20 14:05:00,39.45,39.56,39.43,39.45,206928.0,35.3624,35.461,35.3445,35.3624,206928.0
2018-12-20 14:10:00,39.45,39.46,39.3,39.42,105064.0,35.3624,35.3714,35.2279,35.3355,105064.0
2018-12-20 14:15:00,39.42,39.46,39.33,39.34,73212.0,35.3355,35.3714,35.2548,35.2638,73212.0
2018-12-20 14:20:00,39.34,39.58,39.34,39.5,50865.0,35.2638,35.4789,35.2638,35.4072,50865.0
2018-12-20 14:25:00,39.51,39.68,39.49,39.66,85057.0,35.4162,35.5686,35.3983,35.5506,85057.0
2018-12-20 14:30:00,39.65,39.73,39.59,39.65,74633.0,35.5417,35.6134,35.4879,35.5417,74633.0
2018-12-20 14:35:00,39.66,39.82,39.62,39.8,1007803.0,35.5506,35.6941,35.5148,35.6761,1007803.0
2018-12-20 14:40:00,39.79,40.08,39.77,40.07,548938.0,35.6672,35.9271,35.6492,35.9182,548938.0
2018-12-20 14:45:00,40.08,40.28,40.07,40.26,377642.0,35.9271,36.1064,35.9182,36.0885,377642.0
2018-12-20 14:50:00,40.26,40.26,40.08,40.09,112955.0,36.0885,36.0885,35.9271,35.9361,112955.0
2018-12-20 14:55:00,40.08,40.09,39.95,40.04,139537.0,35.9271,35.9361,35.8106,35.8913,139537.0
2018-12-20 15:00:00,40.04,40.05,39.87,39.9,128866.0,35.8913,35.9002,35.7389,35.7658,128866.0
2018-12-20 15:05:00,39.9,40.08,39.84,40.04,218887.0,35.7658,35.9271,35.712,35.8913,218887.0
2018-12-20 15:10:00,40.05,40.14,39.98,40.14,88257.0,35.9002,35.9809,35.8375,35.9809,88257.0
2018-12-20 15:15:00,40.14,40.15,40.03,40.03,142458.0,35.9809,35.9899,35.8823,35.8823,142458.0
2018-12-20 15:20:00,40.02,40.22,40.01,40.21,91216.0,35.8733,36.0526,35.8644,36.0436,91216.0
2018-12-20 15:25:00,40.2,40.21,40.04,40.05,277591.0,36.0347,36.0436,35.8913,35.9002,277591.0
2018-12-20 15:30:00,40.05,40.17,40.04,40.12,141965.0,35.9002,36.0078,35.8913,35.963,141965.0
2018-12-20 15:35:00,40.12,40.19,40.07,40.14,81062.0,35.963,36.0257,35.9182,35.9809,81062.0
2018-12-20 15:40:00,40.14,40.17,39.98,39.98,151427.0,35.9809,36.0078,35.8375,35.8375,151427.0
2018-12-20 15:45:00,39.98,40.02,39.91,39.94,172031.0,35.8375,35.8733,35.7747,35.8016,172031.0
2018-12-20 15:50:00,39.93,39.96,39.87,39.89,246805.0,35.7927,35.8196,35.7389,35.7568,246805.0
2018-12-20 15:55:00,39.88,39.97,39.86,39.96,382204.0,35.7478,35.8285,35.7299,35.8196,382204.0
2018-12-21 09:30:00,39.88,39.92,39.71,39.78,318083.0,35.9025,35.9385,35.7495,35.8125,318083.0
2018-12-21 09:35:00,39.79,39.97,39.72,39.89,325454.0,35.8215,35.9835,35.7585,35.9115,325454.0
2018-12-21 09:40:00,39.91,39.93,39.77,39.82,178597.0,35.9295,35.9475,35.8035,35.8485,178597.0
2018-12-21 09:45:00,39.82,39.95,39.77,39.84,417189.0,35.8485,35.9655,35.8035,35.8665,417189.0
2018-12-21 09:50:00,39.84,39.84,39.7,39.7,110607.0,35.8665,35.8665,35.7405,35.7405,110607.0
2018-12-21 09:55:00,39.7,39.9,39.7,39.85,74125.0,35.7405,35.9205,35.7405,35.8755,74125.0
2018-12-21 10:00:00,39.85,39.89,39.73,39.78,343939.0,35.8755,35.9115,35.7675,35.8125,343939.0
2018-12-21 10:05:00,39.79,39.88,39.77,39.83,378634.0,35.8215,35.9025,35.8035,35.8575,378634.0
2018-12-21 10:10:00,39.83,40.15,39.83,40.15,149202.0,35.8575,36.1456,35.8575,36.1456,149202.0
2018-12-21 10:15:00,40.15,40.33,40.12,40.3,138470.0,36.1456,36.3076,36.1186,36.2806,138470.0
2018-12-21 10:20:00,40.32,40.56,40.32,40.52,1005689.0,36.2986,36.5147,36.2986,36.4787,1005689.0
2018-12-21 10:25:00,40.51,40.51,40.26,40.34,85638.0,36.4697,36.4697,36.2446,36.3166,85638.0
2018-12-21 10:30:00,40.34,40.35,40.18,40.2,173453.0,36.3166,36.3256,36.1726,36.1906,173453.0
2018-12-21 10:35:00,40.21,40.24,40.14,40.2,51427.0,36.1996,36.2266,36.1366,36.1906,51427.0
2018-12-21 10:40:00,40.19,40.22,40.11,40.11,62129.0,36.1816,36.2086,36.1096,36.1096,62129.0
2018-12-21 10:45:00,40.12,40.22,40.1,40.14,61559.0,36.1186,36.2086,36.1006,36.1366,61559.0
2018-12-21 10:50:00,40.13,40.16,40.0,40.03,60312.0,36.1276,36.1546,36.0105,36.0375,60312.0
2018-12-21 10:55:00,40.03,40.06,40.01,40.03,34722.0,36.0375,36.0645,36.0195,36.0375,34722.0
2018-12-21 11:00:00,40.03,40.04,39.91,39.91,74260.0,36.0375,36.0465,35.9295,35.9295,74260.0
2018-12-21 11:05:00,39.91,39.93,39.72,39.74,100045.0,35.9295,35.9475,35.7585,35.7765,100045.0
2018-12-21 11:10:00,39.73,39.81,39.65,39.69,61998.0,35.7675,35.8395,35.6954,35.7315,61998.0
2018-12-21 11:15:00,39.69,39.78,39.69,39.76,23941.0,35.7315,35.8125,35.7315,35.7945,23941.0
2018-12-21 11:20:00,39.76,39.83,39.73,39.8,64686.0,35.7945,35.8575,35.7675,35.8305,64686.0
2018-12-21 11:25:00,39.79,39.87,39.7,39.87,78870.0,35.8215,35.8935,35.7405,35.8935,78870.0
2018-12-21 11:30:00,39.88,39.93,39.82,39.87,107305.0,35.9025,35.9475,35.8485,35.8935,107305.0
2018-12-21 11:35:00,39.86,39.9,39.8,39.81,57167.0,35.8845,35.9205,35.8305,35.8395,57167.0
2018-12-21 11:40:00,39.8,39.82,39.73,39.74,38186.0,35.8305,35.8485,35.7675,35.7765,38186.0
2018-12-21 11:45:00,39.74,39.74,39.6,39.6,63548.0,35.7765,35.7765,35.6504,35.6504,63548.0
2018-12-21 11:50:00,39.6,39.7,39.6,39.62,51553.0,35.6504,35.7405,35.6504,35.6684,51553.0
2018-12-21 11:55:00,39.62,39.64,39.46,39.51,114272.0,35.6684,35.6864,35.5244,35.5694,114272.0
2018-12-21 12:00:00,39.51,39.52,39.45,39.49,75025.0,35.5694,35.5784,35.5154,35.5514,75025.0
2018-12-21 12:05:00,39.48,39.5,39.38,39.41,46930.0,35.5424,35.5604,35.4524,35.4794,46930.0
2018-12-21 12:10:00,39.41,39.42,39.29,39.3,52761.0,35.4794,35.4884,35.3713,35.3803,52761.0
2018-12-21 12:15:00,39.29,39.36,39.21,39.23,120612.0,35.3713,35.4344,35.2993,35.3173,120612.0
2018-12-21 12:20:00,39.23,39.3,39.18,39.25,74527.0,35.3173,35.3803,35.2723,35.3353,74527.0
2018-12-21 12:25:00,39.25,39.25,39.09,39.11,104153.0,35.3353,35.3353,35.1913,35.2093,104153.0
2018-12-21 12:30:00,39.11,39.2,39.02,39.16,270727.0,35.2093,35.2903,35.1283,35.2543,270727.0
2018-12-21 12:35:00,39.16,39.31,39.12,39.29,239025.0,35.2543,35.3894,35.2183,35.3713,239025.0
2018-12-21 12:40:00,39.29,39.33,39.22,39.23,115468.0,35.3713,35.4074,35.3083,35.3173,115468.0
2018-12-21 12:45:00,39.24,39.42,39.24,39.3,117041.0,35.3263,35.4884,35.3263,35.3803,117041.0
2018-12-21 12:50:00,39.3,39.31,39.14,39.14,75341.0,35.3803,35.3894,35.2363,35.2363,75341.0
2018-12-21 12:55:00,39.13,39.22,39.1,39.14,90970.0,35.2273,35.3083,35.2003,35.2363,90970.0
2018-12-21 13:00:00,39.15,39.2,39.1,39.14,82729.0,35.2453,35.2903,35.2003,35.2363,82729.0
2018-12-21 13:05:00,39.14,39.15,39.04,39.15,68889.0,35.2363,35.2453,35.1463,35.2453,68889.0
2018-12-21 13:10:00,39.14,39.18,39.05,39.1,46240.0,35.2363,35.2723,35.1553,35.2003,46240.0
2018-12-21 13:15:00,39.11,39.16,39.05,39.07,47016.0,35.2093,35.2543,35.1553,35.1733,47016.0
2018-12-21 13:20:00,39.07,39.21,39.06,39.15,80057.0,35.1733,35.2993,35.1643,35.2453,80057.0
2018-12-21 13:25:00,39.16,39.22,39.09,39.13,36056.0,35.2543,35.3083,35.1913,35.2273,36056.0
2018-12-21 13:30:00,39.14,39.24,39.11,39.23,50461.0,35.2363,35.3263,35.2093,35.3173,50461.0
2018-12-21 13:35:00,39.24,39.25,39.17,39.24,123347.0,35.3263,35.3353,35.2633,35.3263,123347.0
2018-12-21 13:40:00,39.25,39.3,39.21,39.27,54243.0,35.3353,35.3803,35.2993,35.3533,54243.0
2018-12-21 13:45:00,39.26,39.26,39.13,39.14,42739.0,35.3443,35.3443,35.2273,35.2363,42739.0
2018-12-21 13:50:00,39.14,39.19,39.07,39.11,46665.0,35.2363,35.2813,35.1733,35.2093,46665.0
2018-12-21 13:55:00,39.11,39.15,39.09,39.11,28929.0,35.2093,35.2453,35.1913,35.2093,28929.0
2018-12-21 14:00:00,39.1,39.17,39.05,39.12,47112.0,35.2003,35.2633,35.1553,35.2183,47112.0
2018-12-21 14:05:00,39.12,39.16,39.1,39.15,39370.0,35.2183,35.2543,35.2003,35.2453,39370.0
2018-12-21 14:10:00,39.14,39.17,39.02,39.05,63978.0,35.2363,35.2633,35.1283,35.1553,63978.0
2018-12-21 14:15:00,39.05,39.17,39.05,39.17,40963.0,35.1553,35.2633,35.1553,35.2633,40963.0
2018-12-21 14:20:00,39.17,39.22,39.13,39.15,33052.0,35.2633,35.3083,35.2273,35.2453,33052.0
2018-12-21 14:25:00,39.14,39.15,39.04,39.07,51825.0,35.2363,35.2453,35.1463,35.1733,51825.0
2018-12-21 14:30:00,39.08,39.14,39.04,39.05,58682.0,35.1823,35.2363,35.1463,35.1553,58682.0
2018-12-21 14:35:00,39.06,39.1,39.03,39.08,131514.0,35.1643,35.2003,35.1373,35.1823,131514.0
2018-12-21 14:40:00,39.08,39.1,38.97,38.99,63095.0,35.1823,35.2003,35.0833,35.1013,63095.0
2018-12-21 14:45:00,39.0,39.02,38.98,38.99,60309.0,35.1103,35.1283,35.0923,35.1013,60309.0
2018-12-21 14:50:00,39.0,39.18,39.0,39.02,85101.0,35.1103,35.2723,35.1103,35.1283,85101.0
2018-12-21 14:55:00,39.02,39.04,38.96,39.02,251208.0,35.1283,35.1463,35.0743,35.1283,251208.0
2018-12-21 15:00:00,39.02,39.08,39.02,39.06,96033.0,35.1283,35.1823,35.1283,35.1643,96033.0
2018-12-21 15:05:00,39.06,39.06,38.99,39.04,66168.0,35.1643,35.1643,35.1013,35.1463,66168.0
2018-12-21 15:10:00,39.03,39.03,38.91,38.91,127812.0,35.1373,35.1373,35.0292,35.0292,127812.0
2018-12-21 15:15:00,38.91,38.95,38.78,38.8,194375.0,35.0292,35.0653,34.9122,34.9302,194375.0
2018-12-21 15:20:00,38.8,38.86,38.77,38.79,105636.0,34.9302,34.9842,34.9032,34.9212,105636.0
2018-12-21 15:25:00,38.79,38.8,38.7,38.7,95781.0,34.9212,34.9302,34.8402,34.8402,95781.0
2018-12-21 15:30:00,38.7,38.78,38.68,38.7,235999.0,34.8402,34.9122,34.8222,34.8402,235999.0
2018-12-21 15:35:00,38.7,38.71,38.57,38.57,138465.0,34.8402,34.8492,34.7232,34.7232,138465.0
2018-12-21 15:40:00,38.57,38.69,38.56,38.66,141327.0,34.7232,34.8312,34.7142,34.8042,141327.0
2018-12-21 15:45:00,38.66,38.72,38.6,38.62,1384776.0,34.8042,34.8582,34.7502,34.7682,1384776.0
2018-12-21 15:50:00,38.61,38.62,38.51,38.51,1695389.0,34.7592,34.7682,34.6691,34.6691,1695389.0
2018-12-21 15:55:00,38.51,38.6,38.48,38.58,2315171.0,34.6691,34.7502,34.6421,34.7322,2315171.0
2018-12-24 09:30:00,38.31,38.45,38.21,38.35,48638.0,34.4891,34.6151,34.3991,34.5251,48638.0
2018-12-24 09:35:00,38.38,38.4,38.24,38.4,132341.0,34.5521,34.5701,34.4261,34.5701,132341.0
2018-12-24 09:40:00,38.4,38.45,38.24,38.25,131028.0,34.5701,34.6151,34.4261,34.4351,131028.0
2018-12-24 09:45:00,38.24,38.27,38.1,38.22,100034.0,34.4261,34.4531,34.3,34.4081,100034.0
2018-12-24 09:50:00,38.21,38.38,38.14,38.19,111103.0,34.3991,34.5521,34.336,34.3811,111103.0
2018-12-24 09:55:00,38.2,38.28,38.14,38.26,98194.0,34.3901,34.4621,34.336,34.4441,98194.0
2018-12-24 10:00:00,38.26,38.4,38.22,38.36,67012.0,34.4441,34.5701,34.4081,34.5341,67012.0
2018-12-24 10:05:00,38.37,38.39,38.19,38.3,172811.0,34.5431,34.5611,34.3811,34.4801,172811.0
2018-12-24 10:10:00,38.31,38.59,38.3,38.57,78335.0,34.4891,34.7412,34.4801,34.7232,78335.0
2018-12-24 10:15:00,38.57,38.6,38.41,38.47,110324.0,34.7232,34.7502,34.5791,34.6331,110324.0
2018-12-24 10:20:00,38.47,38.59,38.41,38.56,302773.0,34.6331,34.7412,34.5791,34.7142,302773.0
2018-12-24 10:25:00,38.57,38.7,38.52,38.63,87924.0,34.7232,34.8402,34.6781,34.7772,87924.0
2018-12-24 10:30:00,38.65,38.74,38.61,38.63,56480.0,34.7952,34.8762,34.7592,34.7772,56480.0
2018-12-24 10:35:00,38.61,38.85,38.61,38.81,138013.0,34.7592,34.9752,34.7592,34.9392,138013.0
2018-12-24 10:40:00,38.82,38.99,38.82,38.89,115579.0,34.9482,35.1013,34.9482,35.0112,115579.0
2018-12-24 10:45:00,38.89,38.93,38.83,38.93,121229.0,35.0112,35.0473,34.9572,35.0473,121229.0
2018-12-24 10:50:00,38.92,38.97,38.83,38.91,64148.0,35.0382,35.0833,34.9572,35.0292,64148.0
2018-12-24 10:55:00,38.91,38.94,38.86,38.92,77714.0,35.0292,35.0563,34.9842,35.0382,77714.0
2018-12-24 11:00:00,38.95,39.09,38.89,38.89,490207.0,35.0653,35.1913,35.0112,35.0112,490207.0
2018-12-24 11:05:00,38.91,39.01,38.85,38.98,142390.0,35.0292,35.1193,34.9752,35.0923,142390.0
2018-12-24 11:10:00,38.98,39.06,38.91,39.06,55277.0,35.0923,35.1643,35.0292,35.1643,55277.0
2018-12-24 11:15:00,39.06,39.06,38.9,39.01,212329.0,35.1643,35.1643,35.0202,35.1193,212329.0
2018-12-24 11:20:00,39.01,39.04,38.93,38.94,118846.0,35.1193,35.1463,35.0473,35.0563,118846.0
2018-12-24 11:25:00,38.94,38.97,38.87,38.95,108979.0,35.0563,35.0833,34.9932,35.0653,108979.0
2018-12-24 11:30:00,38.95,39.06,38.94,39.03,94011.0,35.0653,35.1643,35.0563,35.1373,94011.0
2018-12-24 11:35:00,39.02,39.02,38.92,39.0,76739.0,35.1283,35.1283,35.0382,35.1103,76739.0
2018-12-24 11:40:00,39.01,39.12,38.97,39.03,115429.0,35.1193,35.2183,35.0833,35.1373,115429.0
2018-12-24 11:45:00,39.02,39.02,38.85,38.87,111014.0,35.1283,35.1283,34.9752,34.9932,111014.0
2018-12-24 11:50:00,38.87,39.01,38.85,38.99,119525.0,34.9932,35.1193,34.9752,35.1013,119525.0
2018-12-24 11:55:00,38.98,39.08,38.95,38.97,83310.0,35.0923,35.1823,35.0653,35.0833,83310.0
2018-12-24 12:00:00,38.98,39.08,38.93,39.01,90539.0,35.0923,35.1823,35.0473,35.1193,90539.0
2018-12-24 12:05:00,39.0,39.01,38.88,38.88,34267.0,35.1103,35.1193,35.0022,35.0022,34267.0
2018-12-24 12:10:00,38.88,38.89,38.78,38.86,85730.0,35.0022,35.0112,34.9122,34.9842,85730.0
2018-12-24 12:15:00,38.83,38.9,38.81,38.83,83677.0,34.9572,35.0202,34.9392,34.9572,83677.0
2018-12-24 12:20:00,38.82,38.87,38.77,38.86,66258.0,34.9482,34.9932,34.9032,34.9842,66258.0
2018-12-24 12:25:00,38.86,39.0,38.82,38.86,106705.0,34.9842,35.1103,34.9482,34.9842,106705.0
2018-12-24 12:30:00,38.87,38.93,38.76,38.84,83419.0,34.9932,35.0473,34.8942,34.9662,83419.0
2018-12-24 12:35:00,38.84,38.87,38.74,38.76,55771.0,34.9662,34.9932,34.8762,34.8942,55771.0
2018-12-24 12:40:00,38.75,38.79,38.68,38.71,66522.0,34.8852,34.9212,34.8222,34.8492,66522.0
2018-12-24 12:45:00,38.71,38.71,38.64,38.64,90428.0,34.8492,34.8492,34.7862,34.7862,90428.0
2018-12-24 12:50:00,38.64,38.65,38.56,38.59,114922.0,34.7862,34.7952,34.7142,34.7412,114922.0
2018-12-24 12:55:00,38.58,38.58,38.45,38.45,302269.0,34.7322,34.7322,34.6151,34.6151,302269.0
2018-12-26 09:30:00,38.97,39.17,38.85,39.03,512264.0,35.0833,35.2633,34.9752,35.1373,512264.0
2018-12-26 09:35:00,39.04,39.15,38.99,39.08,130932.0,35.1463,35.2453,35.1013,35.1823,130932.0
2018-12-26 09:40:00,39.08,39.2,38.99,39.05,204466.0,35.1823,35.2903,35.1013,35.1553,204466.0
2018-12-26 09:45:00,39.05,39.15,38.99,39.04,205415.0,35.1553,35.2453,35.1013,35.1463,205415.0
2018-12-26 09:50:00,39.05,39.09,38.97,38.99,133299.0,35.1553,35.1913,35.0833,35.1013,133299.0
2018-12-26 09:55:00,38.98,38.99,38.83,38.85,121008.0,35.0923,35.1013,34.9572,34.9752,121008.0
2018-12-26 10:00:00,38.85,38.93,38.79,38.8,91409.0,34.9752,35.0473,34.9212,34.9302,91409.0
2018-12-26 10:05:00,38.8,38.8,38.69,38.8,98432.0,34.9302,34.9302,34.8312,34.9302,98432.0
2018-12-26 10:10:00,38.81,38.83,38.64,38.69,91894.0,34.9392,34.9572,34.7862,34.8312,91894.0
2018-12-26 10:15:00,38.69,38.8,38.63,38.7,57943.0,34.8312,34.9302,34.7772,34.8402,57943.0
2018-12-26 10:20:00,38.69,38.94,38.68,38.93,56995.0,34.8312,35.0563,34.8222,35.0473,56995.0
2018-12-26 10:25:00,38.95,39.04,38.9,38.91,73664.0,35.0653,35.1463,35.0202,35.0292,73664.0
2018-12-26 10:30:00,38.92,38.99,38.86,38.88,83207.0,35.0382,35.1013,34.9842,35.0022,83207.0
2018-12-26 10:35:00,38.89,38.93,38.8,38.84,59296.0,35.0112,35.0473,34.9302,34.9662,59296.0
2018-12-26 10:40:00,38.85,38.91,38.82,38.88,182002.0,34.9752,35.0292,34.9482,35.0022,182002.0
2018-12-26 10:45:00,38.88,39.0,38.88,38.96,56238.0,35.0022,35.1103,35.0022,35.0743,56238.0
2018-12-26 10:50:00,38.97,39.01,38.8,38.82,151685.0,35.0833,35.1193,34.9302,34.9482,151685.0
2018-12-26 10:55:00,38.83,38.98,38.83,38.91,99306.0,34.9572,35.0923,34.9572,35.0292,99306.0
2018-12-26 11:00:00,38.92,39.03,38.9,39.02,171827.0,35.0382,35.1373,35.0202,35.1283,171827.0
2018-12-26 11:05:00,39.01,39.06,38.94,38.99,128966.0,35.1193,35.1643,35.0563,35.1013,128966.0
2018-12-26 11:10:00,38.99,39.04,38.94,38.96,104316.0,35.1013,35.1463,35.0563,35.0743,104316.0
2018-12-26 11:15:00,38.95,39.11,38.94,39.09,71409.0,35.0653,35.2093,35.0563,35.1913,71409.0
2018-12-26 11:20:00,39.1,39.13,39.07,39.08,72799.0,35.2003,35.2273,35.1733,35.1823,72799.0
2018-12-26 11:25:00,39.08,39.28,39.07,39.25,147794.0,35.1823,35.3623,35.1733,35.3353,147794.0
2018-12-26 11:30:00,39.26,39.28,39.21,39.22,126131.0,35.3443,35.3623,35.2993,35.3083,126131.0
2018-12-26 11:35:00,39.22,39.34,39.2,39.33,109714.0,35.3083,35.4164,35.2903,35.4074,109714.0
2018-12-26 11:40:00,39.33,39.39,39.28,39.36,113629.0,35.4074,35.4614,35.3623,35.4344,113629.0
2018-12-26 11:45:00,39.35,39.45,39.31,39.43,65164.0,35.4254,35.5154,35.3894,35.4974,65164.0
2018-12-26 11:50:00,39.43,39.45,39.36,39.43,72783.0,35.4974,35.5154,35.4344,35.4974,72783.0
2018-12-26 11:55:00,39.43,39.55,39.41,39.55,113070.0,35.4974,35.6054,35.4794,35.6054,113070.0
2018-12-26 12:00:00,39.55,39.63,39.54,39.59,203664.0,35.6054,35.6774,35.5964,35.6414,203664.0
2018-12-26 12:05:00,39.59,39.71,39.59,39.7,78242.0,35.6414,35.7495,35.6414,35.7405,78242.0
2018-12-26 12:10:00,39.7,39.83,39.67,39.8,76089.0,35.7405,35.8575,35.7134,35.8305,76089.0
2018-12-26 12:15:00,39.8,39.81,39.65,39.68,124621.0,35.8305,35.8395,35.6954,35.7224,124621.0
2018-12-26 12:20:00,39.69,39.76,39.67,39.75,71658.0,35.7315,35.7945,35.7134,35.7855,71658.0
2018-12-26 12:25:00,39.74,39.78,39.65,39.67,103903.0,35.7765,35.8125,35.6954,35.7134,103903.0
2018-12-26 12:30:00,39.68,39.78,39.63,39.76,96488.0,35.7224,35.8125,35.6774,35.7945,96488.0
2018-12-26 12:35:00,39.77,39.87,39.73,39.83,115370.0,35.8035,35.8935,35.7675,35.8575,115370.0
2018-12-26 12:40:00,39.83,39.89,39.81,39.89,85506.0,35.8575,35.9115,35.8395,35.9115,85506.0
2018-12-26 12:45:00,39.88,39.93,39.82,39.84,110199.0,35.9025,35.9475,35.8485,35.8665,110199.0
2018-12-26 12:50:00,39.84,39.98,39.84,39.95,96067.0,35.8665,35.9925,35.8665,35.9655,96067.0
2018-12-26 12:55:00,39.94,39.99,39.91,39.92,89173.0,35.9565,36.0015,35.9295,35.9385,89173.0
2018-12-26 13:00:00,39.92,39.95,39.83,39.83,88326.0,35.9385,35.9655,35.8575,35.8575,88326.0
2018-12-26 13:05:00,39.82,39.83,39.76,39.8,54841.0,35.8485,35.8575,35.7945,35.8305,54841.0
2018-12-26 13:10:00,39.8,39.82,39.72,39.75,63282.0,35.8305,35.8485,35.7585,35.7855,63282.0
2018-12-26 13:15:00,39.75,39.75,39.68,39.69,93329.0,35.7855,35.7855,35.7224,35.7315,93329.0
2018-12-26 13:20:00,39.69,39.79,39.68,39.76,77470.0,35.7315,35.8215,35.7224,35.7945,77470.0
2018-12-26 13:25:00,39.76,39.84,39.72,39.77,54913.0,35.7945,35.8665,35.7585,35.8035,54913.0
2018-12-26 13:30:00,39.77,39.82,39.76,39.79,59487.0,35.8035,35.8485,35.7945,35.8215,59487.0
2018-12-26 13:35:00,39.79,39.84,39.75,39.84,41360.0,35.8215,35.8665,35.7855,35.8665,41360.0
2018-12-26 13:40:00,39.85,39.91,39.84,39.88,79390.0,35.8755,35.9295,35.8665,35.9025,79390.0
2018-12-26 13:45:00,39.88,40.01,39.88,39.96,37606.0,35.9025,36.0195,35.9025,35.9745,37606.0
2018-12-26 13:50:00,39.96,40.06,39.96,40.06,65229.0,35.9745,36.0645,35.9745,36.0645,65229.0
2018-12-26 13:55:00,40.06,40.09,40.02,40.08,61214.0,36.0645,36.0916,36.0285,36.0826,61214.0
2018-12-26 14:00:00,40.09,40.09,40.03,40.07,36267.0,36.0916,36.0916,36.0375,36.0736,36267.0
2018-12-26 14:05:00,40.07,40.07,39.99,40.07,75906.0,36.0736,36.0736,36.0015,36.0736,75906.0
2018-12-26 14:10:00,40.07,40.13,40.07,40.08,71522.0,36.0736,36.1276,36.0736,36.0826,71522.0
2018-12-26 14:15:00,40.09,40.15,40.0,40.02,178639.0,36.0916,36.1456,36.0105,36.0285,178639.0
2018-12-26 14:20:00,40.03,40.07,40.0,40.04,138183.0,36.0375,36.0736,36.0105,36.0465,138183.0
2018-12-26 14:25:00,40.04,40.07,39.99,40.05,56613.0,36.0465,36.0736,36.0015,36.0555,56613.0
2018-12-26 14:30:00,40.06,40.18,40.04,40.17,69023.0,36.0645,36.1726,36.0465,36.1636,69023.0
2018-12-26 14:35:00,40.18,40.19,40.13,40.16,117026.0,36.1726,36.1816,36.1276,36.1546,117026.0
2018-12-26 14:40:00,40.15,40.18,40.08,40.13,73522.0,36.1456,36.1726,36.0826,36.1276,73522.0
2018-12-26 14:45:00,40.14,40.16,40.08,40.08,79750.0,36.1366,36.1546,36.0826,36.0826,79750.0
2018-12-26 14:50:00,40.08,40.16,40.08,40.14,28244.0,36.0826,36.1546,36.0826,36.1366,28244.0
2018-12-26 14:55:00,40.14,40.19,40.11,40.17,284436.0,36.1366,36.1816,36.1096,36.1636,284436.0
2018-12-26 15:00:00,40.16,40.22,40.13,40.15,86444.0,36.1546,36.2086,36.1276,36.1456,86444.0
2018-12-26 15:05:00,40.15,40.23,40.14,40.19,59728.0,36.1456,36.2176,36.1366,36.1816,59728.0
2018-12-26 15:10:00,40.18,40.23,40.17,40.22,46049.0,36.1726,36.2176,36.1636,36.2086,46049.0
2018-12-26 15:15:00,40.23,40.26,40.17,40.18,191249.0,36.2176,36.2446,36.1636,36.1726,191249.0
2018-12-26 15:20:00,40.17,40.27,40.17,40.26,139325.0,36.1636,36.2536,36.1636,36.2446,139325.0
2018-12-26 15:25:00,40.26,40.31,40.25,40.3,82871.0,36.2446,36.2896,36.2356,36.2806,82871.0
2018-12-26 15:30:00,40.3,40.35,40.26,40.32,74484.0,36.2806,36.3256,36.2446,36.2986,74484.0
2018-12-26 15:35:00,40.32,40.41,40.3,40.4,153909.0,36.2986,36.3796,36.2806,36.3706,153909.0
2018-12-26 15:40:00,40.41,40.54,40.37,40.54,331782.0,36.3796,36.4967,36.3436,36.4967,331782.0
2018-12-26 15:45:00,40.55,40.58,40.47,40.54,525441.0,36.5057,36.5327,36.4337,36.4967,525441.0
2018-12-26 15:50:00,40.54,40.71,40.54,40.7,786335.0,36.4967,36.6497,36.4967,36.6407,786335.0
2018-12-26 15:55:00,40.71,40.73,40.66,40.68,763824.0,36.6497,36.6677,36.6047,36.6227,763824.0
2018-12-27 09:30:00,40.17,40.25,40.0,40.19,241640.0,36.1636,36.2356,36.0105,36.1816,241640.0
2018-12-27 09:35:00,40.18,40.25,40.07,40.12,145670.0,36.1726,36.2356,36.0736,36.1186,145670.0
2018-12-27 09:40:00,40.14,40.17,39.86,39.92,246052.0,36.1366,36.1636,35.8845,35.9385,246052.0
2018-12-27 09:45:00,39.91,39.99,39.7,39.71,224107.0,35.9295,36.0015,35.7405,35.7495,224107.0
2018-12-27 09:50:00,39.71,39.77,39.66,39.67,96016.0,35.7495,35.8035,35.7044,35.7134,96016.0
2018-12-27 09:55:00,39.67,39.89,39.66,39.89,81249.0,35.7134,35.9115,35.7044,35.9115,81249.0
2018-12-27 10:00:00,39.88,40.04,39.82,39.95,126585.0,35.9025,36.0465,35.8485,35.9655,126585.0
2018-12-27 10:05:00,39.96,40.03,39.74,39.76,177205.0,35.9745,36.0375,35.7765,35.7945,177205.0
2018-12-27 10:10:00,39.76,39.82,39.72,39.81,303494.0,35.7945,35.8485,35.7585,35.8395,303494.0
2018-12-27 10:15:00,39.81,39.91,39.78,39.81,176324.0,35.8395,35.9295,35.8125,35.8395,176324.0
2018-12-27 10:20:00,39.81,39.82,39.62,39.63,211901.0,35.8395,35.8485,35.6684,35.6774,211901.0
2018-12-27 10:25:00,39.63,39.69,39.62,39.65,73665.0,35.6774,35.7315,35.6684,35.6954,73665.0
2018-12-27 10:30:00,39.65,39.86,39.57,39.85,140891.0,35.6954,35.8845,35.6234,35.8755,140891.0
2018-12-27 10:35:00,39.85,39.87,39.69,39.71,53777.0,35.8755,35.8935,35.7315,35.7495,53777.0
2018-12-27 10:40:00,39.7,39.89,39.68,39.85,65562.0,35.7405,35.9115,35.7224,35.8755,65562.0
2018-12-27 10:45:00,39.86,39.94,39.79,39.89,49265.0,35.8845,35.9565,35.8215,35.9115,49265.0
2018-12-27 10:50:00,39.88,39.89,39.78,39.81,75487.0,35.9025,35.9115,35.8125,35.8395,75487.0
2018-12-27 10:55:00,39.8,39.85,39.76,39.79,74893.0,35.8305,35.8755,35.7945,35.8215,74893.0
2018-12-27 11:00:00,39.78,39.82,39.73,39.77,64459.0,35.8125,35.8485,35.7675,35.8035,64459.0
2018-12-27 11:05:00,39.78,39.81,39.71,39.79,64698.0,35.8125,35.8395,35.7495,35.8215,64698.0
2018-12-27 11:10:00,39.78,39.84,39.75,39.81,35045.0,35.8125,35.8665,35.7855,35.8395,35045.0
2018-12-27 11:15:00,39.8,39.97,39.8,39.95,80068.0,35.8305,35.9835,35.8305,35.9655,80068.0
2018-12-27 11:20:00,39.94,39.97,39.91,39.94,121008.0,35.9565,35.9835,35.9295,35.9565,121008.0
2018-12-27 11:25:00,39.94,40.0,39.91,39.97,366996.0,35.9565,36.0105,35.9295,35.9835,366996.0
2018-12-27 11:30:00,39.97,40.07,39.97,40.0,102008.0,35.9835,36.0736,35.9835,36.0105,102008.0
2018-12-27 11:35:00,40.0,40.02,39.92,39.95,90811.0,36.0105,36.0285,35.9385,35.9655,90811.0
2018-12-27 11:40:00,39.94,39.94,39.76,39.76,129021.0,35.9565,35.9565,35.7945,35.7945,129021.0
2018-12-27 11:45:00,39.75,39.78,39.69,39.71,68216.0,35.7855,35.8125,35.7315,35.7495,68216.0
2018-12-27 11:50:00,39.71,39.79,39.71,39.72,165092.0,35.7495,35.8215,35.7495,35.7585,165092.0
2018-12-27 11:55:00,39.72,39.81,39.67,39.8,40443.0,35.7585,35.8395,35.7134,35.8305,40443.0
2018-12-27 12:00:00,39.79,39.79,39.64,39.64,59933.0,35.8215,35.8215,35.6864,35.6864,59933.0
2018-12-27 12:05:00,39.65,39.66,39.51,39.54,322721.0,35.6954,35.7044,35.5694,35.5964,322721.0
2018-12-27 12:10:00,39.55,39.55,39.5,39.52,67424.0,35.6054,35.6054,35.5604,35.5784,67424.0
2018-12-27 12:15:00,39.53,39.68,39.53,39.67,87488.0,35.5874,35.7224,35.5874,35.7134,87488.0
2018-12-27 12:20:00,39.67,39.68,39.59,39.65,30166.0,35.7134,35.7224,35.6414,35.6954,30166.0
2018-12-27 12:25:00,39.65,39.66,39.39,39.44,115132.0,35.6954,35.7044,35.4614,35.5064,115132.0
2018-12-27 12:30:00,39.44,39.45,39.38,39.44,71145.0,35.5064,35.5154,35.4524,35.5064,71145.0
2018-12-27 12:35:00,39.47,39.54,39.43,39.52,35400.0,35.5334,35.5964,35.4974,35.5784,35400.0
2018-12-27 12:40:00,39.51,39.53,39.38,39.41,46457.0,35.5694,35.5874,35.4524,35.4794,46457.0
2018-12-27 12:45:00,39.41,39.49,39.36,39.44,64666.0,35.4794,35.5514,35.4344,35.5064,64666.0
2018-12-27 12:50:00,39.44,39.53,39.41,39.52,35631.0,35.5064,35.5874,35.4794,35.5784,35631.0
2018-12-27 12:55:00,39.52,39.53,39.44,39.5,33848.0,35.5784,35.5874,35.5064,35.5604,33848.0
2018-12-27 13:00:00,39.49,39.56,39.47,39.52,31394.0,35.5514,35.6144,35.5334,35.5784,31394.0
2018-12-27 13:05:00,39.53,39.6,39.53,39.58,21444.0,35.5874,35.6504,35.5874,35.6324,21444.0
2018-12-27 13:10:00,39.6,39.61,39.47,39.52,72124.0,35.6504,35.6594,35.5334,35.5784,72124.0
2018-12-27 13:15:00,39.51,39.53,39.47,39.49,31434.0,35.5694,35.5874,35.5334,35.5514,31434.0
2018-12-27 13:20:00,39.48,39.49,39.45,39.47,21148.0,35.5424,35.5514,35.5154,35.5334,21148.0
2018-12-27 13:25:00,39.46,39.49,39.37,39.37,34520.0,35.5244,35.5514,35.4434,35.4434,34520.0
2018-12-27 13:30:00,39.36,39.48,39.35,39.47,44088.0,35.4344,35.5424,35.4254,35.5334,44088.0
2018-12-27 13:35:00,39.47,39.48,39.43,39.43,37177.0,35.5334,35.5424,35.4974,35.4974,37177.0
2018-12-27 13:40:00,39.42,39.44,39.41,39.41,43296.0,35.4884,35.5064,35.4794,35.4794,43296.0
2018-12-27 13:45:00,39.41,39.42,39.27,39.29,116518.0,35.4794,35.4884,35.3533,35.3713,116518.0
2018-12-27 13:50:00,39.29,39.3,39.24,39.25,55248.0,35.3713,35.3803,35.3263,35.3353,55248.0
2018-12-27 13:55:00,39.25,39.36,39.25,39.33,80270.0,35.3353,35.4344,35.3353,35.4074,80270.0
2018-12-27 14:00:00,39.32,39.32,39.23,39.32,55819.0,35.3984,35.3984,35.3173,35.3984,55819.0
2018-12-27 14:05:00,39.32,39.37,39.24,39.26,65156.0,35.3984,35.4434,35.3263,35.3443,65156.0
2018-12-27 14:10:00,39.25,39.27,39.22,39.24,58261.0,35.3353,35.3533,35.3083,35.3263,58261.0
2018-12-27 14:15:00,39.24,39.24,39.15,39.18,82120.0,35.3263,35.3263,35.2453,35.2723,82120.0
2018-12-27 14:20:00,39.17,39.25,39.16,39.21,202765.0,35.2633,35.3353,35.2543,35.2993,202765.0
2018-12-27 14:25:00,39.2,39.3,39.16,39.29,79449.0,35.2903,35.3803,35.2543,35.3713,79449.0
2018-12-27 14:30:00,39.29,39.29,39.19,39.24,31043.0,35.3713,35.3713,35.2813,35.3263,31043.0
2018-12-27 14:35:00,39.23,39.34,39.23,39.33,40119.0,35.3173,35.4164,35.3173,35.4074,40119.0
2018-12-27 14:40:00,39.34,39.6,39.34,39.59,79856.0,35.4164,35.6504,35.4164,35.6414,79856.0
2018-12-27 14:45:00,39.59,39.6,39.46,39.49,72782.0,35.6414,35.6504,35.5244,35.5514,72782.0
2018-12-27 14:50:00,39.49,39.68,39.44,39.63,74870.0,35.5514,35.7224,35.5064,35.6774,74870.0
2018-12-27 14:55:00,39.63,39.63,39.54,39.6,38920.0,35.6774,35.6774,35.5964,35.6504,38920.0
2018-12-27 15:00:00,39.61,39.62,39.48,39.52,46915.0,35.6594,35.6684,35.5424,35.5784,46915.0
2018-12-27 15:05:00,39.53,39.61,39.49,39.61,76120.0,35.5874,35.6594,35.5514,35.6594,76120.0
2018-12-27 15:10:00,39.62,39.81,39.56,39.81,133395.0,35.6684,35.8395,35.6144,35.8395,133395.0
2018-12-27 15:15:00,39.82,39.84,39.76,39.81,78293.0,35.8485,35.8665,35.7945,35.8395,78293.0
2018-12-27 15:20:00,39.81,40.04,39.81,40.04,57637.0,35.8395,36.0465,35.8395,36.0465,57637.0
2018-12-27 15:25:00,40.04,40.18,40.01,40.14,97251.0,36.0465,36.1726,36.0195,36.1366,97251.0
2018-12-27 15:30:00,40.14,40.2,40.01,40.17,93216.0,36.1366,36.1906,36.0195,36.1636,93216.0
2018-12-27 15:35:00,40.18,40.32,40.17,40.28,90029.0,36.1726,36.2986,36.1636,36.2626,90029.0
2018-12-27 15:40:00,40.28,40.5,40.28,40.46,306946.0,36.2626,36.4607,36.2626,36.4247,306946.0
2018-12-27 15:45:00,40.47,40.47,40.33,40.39,165540.0,36.4337,36.4337,36.3076,36.3616,165540.0
2018-12-27 15:50:00,40.39,40.4,40.23,40.26,186167.0,36.3616,36.3706,36.2176,36.2446,186167.0
2018-12-27 15:55:00,40.26,40.57,40.26,40.56,517823.0,36.2446,36.5237,36.2446,36.5147,517823.0
2018-12-28 09:30:00,40.87,40.91,40.72,40.74,293918.0,36.7938,36.8298,36.6587,36.6767,293918.0
2018-12-28 09:35:00,40.75,40.83,40.6,40.79,118533.0,36.6857,36.7578,36.5507,36.7217,118533.0
2018-12-28 09:40:00,40.79,41.04,40.74,41.03,58699.0,36.7217,36.9468,36.6767,36.9378,58699.0
2018-12-28 09:45:00,41.04,41.18,40.95,40.95,450221.0,36.9468,37.0728,36.8658,36.8658,450221.0
2018-12-28 09:50:00,40.96,40.98,40.83,40.9,119247.0,36.8748,36.8928,36.7578,36.8208,119247.0
2018-12-28 09:55:00,40.9,40.93,40.74,40.85,30049.0,36.8208,36.8478,36.6767,36.7758,30049.0
2018-12-28 10:00:00,40.86,40.88,40.69,40.7,34776.0,36.7848,36.8028,36.6317,36.6407,34776.0
2018-12-28 10:05:00,40.71,40.81,40.71,40.74,50559.0,36.6497,36.7397,36.6497,36.6767,50559.0
2018-12-28 10:10:00,40.74,40.8,40.7,40.73,125752.0,36.6767,36.7307,36.6407,36.6677,125752.0
2018-12-28 10:15:00,40.74,40.83,40.73,40.76,46626.0,36.6767,36.7578,36.6677,36.6947,46626.0
2018-12-28 10:20:00,40.76,40.76,40.56,40.58,44643.0,36.6947,36.6947,36.5147,36.5327,44643.0
2018-12-28 10:25:00,40.56,40.59,40.43,40.46,49854.0,36.5147,36.5417,36.3976,36.4247,49854.0
2018-12-28 10:30:00,40.46,40.55,40.44,40.53,47271.0,36.4247,36.5057,36.4067,36.4877,47271.0
2018-12-28 10:35:00,40.53,40.53,40.36,40.47,57872.0,36.4877,36.4877,36.3346,36.4337,57872.0
2018-12-28 10:40:00,40.47,40.55,40.45,40.45,21703.0,36.4337,36.5057,36.4157,36.4157,21703.0
2018-12-28 10:45:00,40.46,40.67,40.45,40.65,42152.0,36.4247,36.6137,36.4157,36.5957,42152.0
2018-12-28 10:50:00,40.66,40.74,40.6,40.6,64242.0,36.6047,36.6767,36.5507,36.5507,64242.0
2018-12-28 10:55:00,40.6,40.63,40.5,40.51,26924.0,36.5507,36.5777,36.4607,36.4697,26924.0
2018-12-28 11:00:00,40.51,40.52,40.41,40.45,21185.0,36.4697,36.4787,36.3796,36.4157,21185.0
2018-12-28 11:05:00,40.44,40.57,40.41,40.57,23077.0,36.4067,36.5237,36.3796,36.5237,23077.0
2018-12-28 11:10:00,40.58,40.61,40.55,40.55,33191.0,36.5327,36.5597,36.5057,36.5057,33191.0
2018-12-28 11:15:00,40.56,40.7,40.5,40.55,144270.0,36.5147,36.6407,36.4607,36.5057,144270.0
2018-12-28 11:20:00,40.56,40.59,40.49,40.53,26361.0,36.5147,36.5417,36.4517,36.4877,26361.0
2018-12-28 11:25:00,40.52,40.61,40.49,40.57,32297.0,36.4787,36.5597,36.4517,36.5237,32297.0
2018-12-28 11:30:00,40.56,40.66,40.55,40.63,52881.0,36.5147,36.6047,36.5057,36.5777,52881.0
2018-12-28 11:35:00,40.64,40.76,40.63,40.74,45038.0,36.5867,36.6947,36.5777,36.6767,45038.0
2018-12-28 11:40:00,40.74,40.75,40.61,40.61,31350.0,36.6767,36.6857,36.5597,36.5597,31350.0
2018-12-28 11:45:00,40.62,40.62,40.57,40.6,34918.0,36.5687,36.5687,36.5237,36.5507,34918.0
2018-12-28 11:50:00,40.6,40.71,40.57,40.68,29200.0,36.5507,36.6497,36.5237,36.6227,29200.0
2018-12-28 11:55:00,40.68,40.71,40.65,40.7,27928.0,36.6227,36.6497,36.5957,36.6407,27928.0
2018-12-28 12:00:00,40.72,40.82,40.71,40.82,34651.0,36.6587,36.7488,36.6497,36.7488,34651.0
2018-12-28 12:05:00,40.82,40.86,40.8,40.8,32072.0,36.7488,36.7848,36.7307,36.7307,32072.0
2018-12-28 12:10:00,40.8,40.8,40.75,40.75,31384.0,36.7307,36.7307,36.6857,36.6857,31384.0
2018-12-28 12:15:00,40.75,40.75,40.62,40.66,24712.0,36.6857,36.6857,36.5687,36.6047,24712.0
2018-12-28 12:20:00,40.67,40.75,40.65,40.72,18231.0,36.6137,36.6857,36.5957,36.6587,18231.0
2018-12-28 12:25:00,40.71,40.72,40.58,40.64,20390.0,36.6497,36.6587,36.5327,36.5867,20390.0
2018-12-28 12:30:00,40.65,40.69,40.62,40.64,16344.0,36.5957,36.6317,36.5687,36.5867,16344.0
2018-12-28 12:35:00,40.64,40.69,40.61,40.68,18222.0,36.5867,36.6317,36.5597,36.6227,18222.0
2018-12-28 12:40:00,40.69,40.72,40.66,40.69,14261.0,36.6317,36.6587,36.6047,36.6317,14261.0
2018-12-28 12:45:00,40.68,40.71,40.64,40.66,28115.0,36.6227,36.6497,36.5867,36.6047,28115.0
2018-12-28 12:50:00,40.67,40.71,40.62,40.7,23444.0,36.6137,36.6497,36.5687,36.6407,23444.0
2018-12-28 12:55:00,40.7,40.7,40.58,40.58,12835.0,36.6407,36.6407,36.5327,36.5327,12835.0
2018-12-28 13:00:00,40.58,40.64,40.58,40.6,19567.0,36.5327,36.5867,36.5327,36.5507,19567.0
2018-12-28 13:05:00,40.6,40.67,40.56,40.67,21281.0,36.5507,36.6137,36.5147,36.6137,21281.0
2018-12-28 13:10:00,40.67,40.7,40.65,40.69,15820.0,36.6137,36.6407,36.5957,36.6317,15820.0
2018-12-28 13:15:00,40.7,40.73,40.65,40.66,11904.0,36.6407,36.6677,36.5957,36.6047,11904.0
2018-12-28 13:20:00,40.65,40.65,40.57,40.57,16070.0,36.5957,36.5957,36.5237,36.5237,16070.0
2018-12-28 13:25:00,40.57,40.63,40.57,40.61,17938.0,36.5237,36.5777,36.5237,36.5597,17938.0
2018-12-28 13:30:00,40.61,40.61,40.52,40.57,21234.0,36.5597,36.5597,36.4787,36.5237,21234.0
2018-12-28 13:35:00,40.56,40.61,40.55,40.59,15259.0,36.5147,36.5597,36.5057,36.5417,15259.0
2018-12-28 13:40:00,40.58,40.65,40.58,40.62,25551.0,36.5327,36.5957,36.5327,36.5687,25551.0
2018-12-28 13:45:00,40.63,40.74,40.63,40.72,20970.0,36.5777,36.6767,36.5777,36.6587,20970.0
2018-12-28 13:50:00,40.72,40.78,40.69,40.71,17286.0,36.6587,36.7127,36.6317,36.6497,17286.0
2018-12-28 13:55:00,40.71,40.77,40.7,40.75,18109.0,36.6497,36.7037,36.6407,36.6857,18109.0
2018-12-28 14:00:00,40.76,40.88,40.76,40.87,20802.0,36.6947,36.8028,36.6947,36.7938,20802.0
2018-12-28 14:05:00,40.88,40.97,40.88,40.97,26894.0,36.8028,36.8838,36.8028,36.8838,26894.0
2018-12-28 14:10:00,40.97,41.02,40.92,41.02,20768.0,36.8838,36.9288,36.8388,36.9288,20768.0
2018-12-28 14:15:00,41.02,41.13,41.02,41.03,33712.0,36.9288,37.0278,36.9288,36.9378,33712.0
2018-12-28 14:20:00,41.03,41.09,40.97,41.05,38904.0,36.9378,36.9918,36.8838,36.9558,38904.0
2018-12-28 14:25:00,41.05,41.07,41.0,41.03,28861.0,36.9558,36.9738,36.9108,36.9378,28861.0
2018-12-28 14:30:00,41.03,41.1,41.02,41.09,19948.0,36.9378,37.0008,36.9288,36.9918,19948.0
2018-12-28 14:35:00,41.09,41.22,41.07,41.22,40229.0,36.9918,37.1089,36.9738,37.1089,40229.0
2018-12-28 14:40:00,41.21,41.31,41.17,41.26,187989.0,37.0999,37.1899,37.0638,37.1449,187989.0
2018-12-28 14:45:00,41.26,41.28,41.17,41.27,89974.0,37.1449,37.1629,37.0638,37.1539,89974.0
2018-12-28 14:50:00,41.27,41.4,41.24,41.35,101643.0,37.1539,37.2709,37.1269,37.2259,101643.0
2018-12-28 14:55:00,41.35,41.35,41.25,41.31,38252.0,37.2259,37.2259,37.1359,37.1899,38252.0
2018-12-28 15:00:00,41.31,41.35,41.2,41.21,66177.0,37.1899,37.2259,37.0909,37.0999,66177.0
2018-12-28 15:05:00,41.21,41.21,41.02,41.08,135553.0,37.0999,37.0999,36.9288,36.9828,135553.0
2018-12-28 15:10:00,41.08,41.08,40.93,41.08,96308.0,36.9828,36.9828,36.8478,36.9828,96308.0
2018-12-28 15:15:00,41.07,41.08,40.92,40.92,78482.0,36.9738,36.9828,36.8388,36.8388,78482.0
2018-12-28 15:20:00,40.92,40.92,40.81,40.86,73329.0,36.8388,36.8388,36.7397,36.7848,73329.0
2018-12-28 15:25:00,40.87,40.89,40.65,40.71,135688.0,36.7938,36.8118,36.5957,36.6497,135688.0
2018-12-28 15:30:00,40.71,40.75,40.62,40.71,169657.0,36.6497,36.6857,36.5687,36.6497,169657.0
2018-12-28 15:35:00,40.7,40.75,40.64,40.64,53450.0,36.6407,36.6857,36.5867,36.5867,53450.0
2018-12-28 15:40:00,40.64,40.7,40.6,40.61,162057.0,36.5867,36.6407,36.5507,36.5597,162057.0
2018-12-28 15:45:00,40.61,40.72,40.61,40.72,90783.0,36.5597,36.6587,36.5597,36.6587,90783.0
2018-12-28 15:50:00,40.72,40.76,40.65,40.65,264782.0,36.6587,36.6947,36.5957,36.5957,264782.0
2018-12-28 15:55:00,40.65,40.78,40.64,40.75,436739.0,36.5957,36.7127,36.5867,36.6857,436739.0
2018-12-31 09:30:00,41.05,41.2,40.91,41.18,65099.0,36.9558,37.0909,36.8298,37.0728,65099.0
2018-12-31 09:35:00,41.19,41.23,40.93,40.98,169829.0,37.0818,37.1179,36.8478,36.8928,169829.0
2018-12-31 09:40:00,40.98,41.02,40.89,40.92,46386.0,36.8928,36.9288,36.8118,36.8388,46386.0
2018-12-31 09:45:00,40.93,40.98,40.89,40.9,54848.0,36.8478,36.8928,36.8118,36.8208,54848.0
2018-12-31 09:50:00,40.91,40.92,40.78,40.8,54606.0,36.8298,36.8388,36.7127,36.7307,54606.0
2018-12-31 09:55:00,40.8,40.84,40.75,40.84,41563.0,36.7307,36.7668,36.6857,36.7668,41563.0
2018-12-31 10:00:00,40.84,40.98,40.83,40.94,52557.0,36.7668,36.8928,36.7578,36.8568,52557.0
2018-12-31 10:05:00,40.93,40.94,40.76,40.78,40750.0,36.8478,36.8568,36.6947,36.7127,40750.0
2018-12-31 10:10:00,40.78,40.86,40.74,40.74,47437.0,36.7127,36.7848,36.6767,36.6767,47437.0
2018-12-31 10:15:00,40.74,40.79,40.7,40.78,129230.0,36.6767,36.7217,36.6407,36.7127,129230.0
2018-12-31 10:20:00,40.77,40.85,40.74,40.78,32900.0,36.7037,36.7758,36.6767,36.7127,32900.0
2018-12-31 10:25:00,40.79,40.82,40.76,40.79,28688.0,36.7217,36.7488,36.6947,36.7217,28688.0
2018-12-31 10:30:00,40.79,40.8,40.68,40.71,25449.0,36.7217,36.7307,36.6227,36.6497,25449.0
2018-12-31 10:35:00,40.71,40.73,40.63,40.64,76027.0,36.6497,36.6677,36.5777,36.5867,76027.0
2018-12-31 10:40:00,40.64,40.74,40.63,40.74,35705.0,36.5867,36.6767,36.5777,36.6767,35705.0
2018-12-31 10:45:00,40.74,40.85,40.73,40.73,108530.0,36.6767,36.7758,36.6677,36.6677,108530.0
2018-12-31 10:50:00,40.71,40.75,40.64,40.73,35298.0,36.6497,36.6857,36.5867,36.6677,35298.0
2018-12-31 10:55:00,40.72,40.74,40.63,40.68,22341.0,36.6587,36.6767,36.5777,36.6227,22341.0
2018-12-31 11:00:00,40.69,40.78,40.63,40.77,40813.0,36.6317,36.7127,36.5777,36.7037,40813.0
2018-12-31 11:05:00,40.77,40.8,40.72,40.77,77975.0,36.7037,36.7307,36.6587,36.7037,77975.0
2018-12-31 11:10:00,40.76,40.76,40.66,40.7,29599.0,36.6947,36.6947,36.6047,36.6407,29599.0
2018-12-31 11:15:00,40.7,40.74,40.65,40.67,166993.0,36.6407,36.6767,36.5957,36.6137,166993.0
2018-12-31 11:20:00,40.67,40.68,40.59,40.6,104351.0,36.6137,36.6227,36.5417,36.5507,104351.0
2018-12-31 11:25:00,40.6,40.76,40.6,40.76,41082.0,36.5507,36.6947,36.5507,36.6947,41082.0
2018-12-31 11:30:00,40.76,40.76,40.54,40.57,65732.0,36.6947,36.6947,36.4967,36.5237,65732.0
2018-12-31 11:35:00,40.58,40.7,40.55,40.63,42317.0,36.5327,36.6407,36.5057,36.5777,42317.0
2018-12-31 11:40:00,40.63,40.65,40.55,40.57,33546.0,36.5777,36.5957,36.5057,36.5237,33546.0
2018-12-31 11:45:00,40.57,40.74,40.54,40.74,30161.0,36.5237,36.6767,36.4967,36.6767,30161.0
2018-12-31 11:50:00,40.74,40.77,40.69,40.74,27879.0,36.6767,36.7037,36.6317,36.6767,27879.0
2018-12-31 11:55:00,40.75,40.77,40.66,40.76,28279.0,36.6857,36.7037,36.6047,36.6947,28279.0
2018-12-31 12:00:00,40.76,40.79,40.73,40.76,27872.0,36.6947,36.7217,36.6677,36.6947,27872.0
2018-12-31 12:05:00,40.77,40.8,40.71,40.8,25902.0,36.7037,36.7307,36.6497,36.7307,25902.0
2018-12-31 12:10:00,40.8,40.85,40.72,40.83,33608.0,36.7307,36.7758,36.6587,36.7578,33608.0
2018-12-31 12:15:00,40.83,40.83,40.75,40.75,25500.0,36.7578,36.7578,36.6857,36.6857,25500.0
2018-12-31 12:20:00,40.75,40.82,40.75,40.82,29648.0,36.6857,36.7488,36.6857,36.7488,29648.0
2018-12-31 12:25:00,40.82,40.86,40.78,40.86,37084.0,36.7488,36.7848,36.7127,36.7848,37084.0
2018-12-31 12:30:00,40.87,40.91,40.82,40.9,40096.0,36.7938,36.8298,36.7488,36.8208,40096.0
2018-12-31 12:35:00,40.9,40.97,40.9,40.96,49600.0,36.8208,36.8838,36.8208,36.8748,49600.0
2018-12-31 12:40:00,40.95,40.95,40.9,40.95,26934.0,36.8658,36.8658,36.8208,36.8658,26934.0
2018-12-31 12:45:00,40.94,40.94,40.86,40.88,30362.0,36.8568,36.8568,36.7848,36.8028,30362.0
2018-12-31 12:50:00,40.88,40.89,40.83,40.85,20243.0,36.8028,36.8118,36.7578,36.7758,20243.0
2018-12-31 12:55:00,40.84,40.88,40.82,40.88,35998.0,36.7668,36.8028,36.7488,36.8028,35998.0
2018-12-31 13:00:00,40.88,40.9,40.85,40.88,37466.0,36.8028,36.8208,36.7758,36.8028,37466.0
2018-12-31 13:05:00,40.88,40.93,40.87,40.92,36991.0,36.8028,36.8478,36.7938,36.8388,36991.0
2018-12-31 13:10:00,40.91,40.95,40.88,40.9,96004.0,36.8298,36.8658,36.8028,36.8208,96004.0
2018-12-31 13:15:00,40.91,40.97,40.91,40.96,32593.0,36.8298,36.8838,36.8298,36.8748,32593.0
2018-12-31 13:20:00,40.96,40.97,40.92,40.94,57775.0,36.8748,36.8838,36.8388,36.8568,57775.0
2018-12-31 13:25:00,40.94,40.95,40.93,40.95,29271.0,36.8568,36.8658,36.8478,36.8658,29271.0
2018-12-31 13:30:00,40.96,40.97,40.92,40.94,30401.0,36.8748,36.8838,36.8388,36.8568,30401.0
2018-12-31 13:35:00,40.93,40.95,40.88,40.89,34813.0,36.8478,36.8658,36.8028,36.8118,34813.0
2018-12-31 13:40:00,40.89,40.93,40.86,40.87,51338.0,36.8118,36.8478,36.7848,36.7938,51338.0
2018-12-31 13:45:00,40.87,40.88,40.83,40.86,39532.0,36.7938,36.8028,36.7578,36.7848,39532.0
2018-12-31 13:50:00,40.86,40.87,40.79,40.82,60070.0,36.7848,36.7938,36.7217,36.7488,60070.0
2018-12-31 13:55:00,40.81,40.83,40.78,40.79,43742.0,36.7397,36.7578,36.7127,36.7217,43742.0
2018-12-31 14:00:00,40.79,40.79,40.71,40.76,30946.0,36.7217,36.7217,36.6497,36.6947,30946.0
2018-12-31 14:05:00,40.76,40.83,40.75,40.82,39590.0,36.6947,36.7578,36.6857,36.7488,39590.0
2018-12-31 14:10:00,40.82,40.83,40.75,40.76,24858.0,36.7488,36.7578,36.6857,36.6947,24858.0
2018-12-31 14:15:00,40.76,40.82,40.71,40.82,46018.0,36.6947,36.7488,36.6497,36.7488,46018.0
2018-12-31 14:20:00,40.83,40.83,40.7,40.75,28052.0,36.7578,36.7578,36.6407,36.6857,28052.0
2018-12-31 14:25:00,40.75,40.81,40.72,40.73,41060.0,36.6857,36.7397,36.6587,36.6677,41060.0
2018-12-31 14:30:00,40.73,40.77,40.7,40.73,36498.0,36.6677,36.7037,36.6407,36.6677,36498.0
2018-12-31 14:35:00,40.73,40.79,40.7,40.78,37346.0,36.6677,36.7217,36.6407,36.7127,37346.0
2018-12-31 14:40:00,40.77,40.81,40.75,40.78,67457.0,36.7037,36.7397,36.6857,36.7127,67457.0
2018-12-31 14:45:00,40.78,40.83,40.75,40.79,48960.0,36.7127,36.7578,36.6857,36.7217,48960.0
2018-12-31 14:50:00,40.79,40.89,40.78,40.87,62369.0,36.7217,36.8118,36.7127,36.7938,62369.0
2018-12-31 14:55:00,40.87,40.91,40.82,40.83,66480.0,36.7938,36.8298,36.7488,36.7578,66480.0
2018-12-31 15:00:00,40.82,40.92,40.81,40.83,52850.0,36.7488,36.8388,36.7397,36.7578,52850.0
2018-12-31 15:05:00,40.83,40.87,40.8,40.8,33539.0,36.7578,36.7938,36.7307,36.7307,33539.0
2018-12-31 15:10:00,40.8,40.82,40.76,40.76,42365.0,36.7307,36.7488,36.6947,36.6947,42365.0
2018-12-31 15:15:00,40.77,40.8,40.71,40.8,40380.0,36.7037,36.7307,36.6497,36.7307,40380.0
2018-12-31 15:20:00,40.8,40.84,40.69,40.71,102281.0,36.7307,36.7668,36.6317,36.6497,102281.0
2018-12-31 15:25:00,40.71,40.83,40.7,40.79,149565.0,36.6497,36.7578,36.6407,36.7217,149565.0
2018-12-31 15:30:00,40.79,40.9,40.78,40.87,85809.0,36.7217,36.8208,36.7127,36.7938,85809.0
2018-12-31 15:35:00,40.86,40.91,40.83,40.91,71316.0,36.7848,36.8298,36.7578,36.8298,71316.0
2018-12-31 15:40:00,40.9,40.97,40.89,40.94,112753.0,36.8208,36.8838,36.8118,36.8568,112753.0
2018-12-31 15:45:00,40.95,40.98,40.81,40.83,230757.0,36.8658,36.8928,36.7397,36.7578,230757.0
2018-12-31 15:50:00,40.83,40.87,40.77,40.79,245358.0,36.7578,36.7938,36.7037,36.7217,245358.0
2018-12-31 15:55:00,40.79,41.0,40.79,40.99,550671.0,36.7217,36.9108,36.7217,36.9018,550671.0
2019-01-02 09:30:00,40.35,40.49,40.2,40.34,160129.0,36.3256,36.4517,36.1906,36.3166,160129.0
2019-01-02 09:35:00,40.34,40.56,40.27,40.41,80492.0,36.3166,36.5147,36.2536,36.3796,80492.0
2019-01-02 09:40:00,40.4,40.58,40.36,40.56,63730.0,36.3706,36.5327,36.3346,36.5147,63730.0
2019-01-02 09:45:00,40.58,40.72,40.58,40.72,65468.0,36.5327,36.6587,36.5327,36.6587,65468.0
2019-01-02 09:50:00,40.72,40.79,40.7,40.75,63675.0,36.6587,36.7217,36.6407,36.6857,63675.0
2019-01-02 09:55:00,40.77,40.87,40.75,40.87,39467.0,36.7037,36.7938,36.6857,36.7938,39467.0
2019-01-02 10:00:00,40.87,40.93,40.8,40.93,70800.0,36.7938,36.8478,36.7307,36.8478,70800.0
2019-01-02 10:05:00,40.94,41.16,40.94,41.13,176597.0,36.8568,37.0548,36.8568,37.0278,176597.0
2019-01-02 10:10:00,41.14,41.21,41.11,41.15,74602.0,37.0368,37.0999,37.0098,37.0458,74602.0
2019-01-02 10:15:00,41.14,41.17,41.08,41.12,30759.0,37.0368,37.0638,36.9828,37.0188,30759.0
2019-01-02 10:20:00,41.13,41.19,41.1,41.15,174325.0,37.0278,37.0818,37.0008,37.0458,174325.0
2019-01-02 10:25:00,41.16,41.24,41.06,41.07,91900.0,37.0548,37.1269,36.9648,36.9738,91900.0
2019-01-02 10:30:00,41.07,41.09,40.94,40.94,91168.0,36.9738,36.9918,36.8568,36.8568,91168.0
2019-01-02 10:35:00,40.94,40.97,40.9,40.94,47863.0,36.8568,36.8838,36.8208,36.8568,47863.0
2019-01-02 10:40:00,40.94,41.11,40.94,41.07,47494.0,36.8568,37.0098,36.8568,36.9738,47494.0
2019-01-02 10:45:00,41.09,41.11,41.02,41.02,26377.0,36.9918,37.0098,36.9288,36.9288,26377.0
2019-01-02 10:50:00,41.02,41.17,41.02,41.16,86680.0,36.9288,37.0638,36.9288,37.0548,86680.0
2019-01-02 10:55:00,41.16,41.31,41.11,41.25,48866.0,37.0548,37.1899,37.0098,37.1359,48866.0
2019-01-02 11:00:00,41.26,41.35,41.22,41.35,49289.0,37.1449,37.2259,37.1089,37.2259,49289.0
2019-01-02 11:05:00,41.35,41.49,41.35,41.48,67033.0,37.2259,37.3519,37.2259,37.3429,67033.0
2019-01-02 11:10:00,41.49,41.56,41.46,41.56,83290.0,37.3519,37.4149,37.3249,37.4149,83290.0
2019-01-02 11:15:00,41.57,41.62,41.49,41.62,90286.0,37.4239,37.469,37.3519,37.469,90286.0
2019-01-02 11:20:00,41.63,41.65,41.5,41.59,78549.0,37.478,37.496,37.3609,37.442,78549.0
2019-01-02 11:25:00,41.58,41.64,41.48,41.51,84014.0,37.433,37.487,37.3429,37.3699,84014.0
2019-01-02 11:30:00,41.51,41.56,41.48,41.55,32740.0,37.3699,37.4149,37.3429,37.4059,32740.0
2019-01-02 11:35:00,41.55,41.57,41.47,41.49,55509.0,37.4059,37.4239,37.3339,37.3519,55509.0
2019-01-02 11:40:00,41.49,41.65,41.48,41.65,53261.0,37.3519,37.496,37.3429,37.496,53261.0
2019-01-02 11:45:00,41.65,41.7,41.57,41.64,49593.0,37.496,37.541,37.4239,37.487,49593.0
2019-01-02 11:50:00,41.64,41.64,41.49,41.49,48204.0,37.487,37.487,37.3519,37.3519,48204.0
2019-01-02 11:55:00,41.49,41.52,41.39,41.39,63385.0,37.3519,37.3789,37.2619,37.2619,63385.0
2019-01-02 12:00:00,41.4,41.41,41.35,41.36,52182.0,37.2709,37.2799,37.2259,37.2349,52182.0
2019-01-02 12:05:00,41.36,41.43,41.33,41.36,106757.0,37.2349,37.2979,37.2079,37.2349,106757.0
2019-01-02 12:10:00,41.36,41.4,41.3,41.36,26048.0,37.2349,37.2709,37.1809,37.2349,26048.0
2019-01-02 12:15:00,41.36,41.36,41.25,41.27,27724.0,37.2349,37.2349,37.1359,37.1539,27724.0
2019-01-02 12:20:00,41.26,41.28,41.2,41.24,23259.0,37.1449,37.1629,37.0909,37.1269,23259.0
2019-01-02 12:25:00,41.24,41.28,41.24,41.26,27872.0,37.1269,37.1629,37.1269,37.1449,27872.0
2019-01-02 12:30:00,41.26,41.34,41.25,41.32,33386.0,37.1449,37.2169,37.1359,37.1989,33386.0
2019-01-02 12:35:00,41.32,41.48,41.31,41.47,42508.0,37.1989,37.3429,37.1899,37.3339,42508.0
2019-01-02 12:40:00,41.48,41.48,41.44,41.47,22977.0,37.3429,37.3429,37.3069,37.3339,22977.0
2019-01-02 12:45:00,41.47,41.56,41.44,41.45,67760.0,37.3339,37.4149,37.3069,37.3159,67760.0
2019-01-02 12:50:00,41.45,41.49,41.44,41.45,34807.0,37.3159,37.3519,37.3069,37.3159,34807.0
2019-01-02 12:55:00,41.44,41.51,41.4,41.47,26038.0,37.3069,37.3699,37.2709,37.3339,26038.0
2019-01-02 13:00:00,41.47,41.55,41.46,41.54,26283.0,37.3339,37.4059,37.3249,37.3969,26283.0
2019-01-02 13:05:00,41.54,41.67,41.53,41.66,39569.0,37.3969,37.514,37.3879,37.505,39569.0
2019-01-02 13:10:00,41.66,41.72,41.65,41.68,36216.0,37.505,37.559,37.496,37.523,36216.0
2019-01-02 13:15:00,41.68,41.68,41.59,41.66,25021.0,37.523,37.523,37.442,37.505,25021.0
2019-01-02 13:20:00,41.67,41.72,41.64,41.69,28399.0,37.514,37.559,37.487,37.532,28399.0
2019-01-02 13:25:00,41.69,41.72,41.65,41.66,25365.0,37.532,37.559,37.496,37.505,25365.0
2019-01-02 13:30:00,41.66,41.74,41.65,41.73,31030.0,37.505,37.577,37.496,37.568,31030.0
2019-01-02 13:35:00,41.73,41.73,41.66,41.66,22336.0,37.568,37.568,37.505,37.505,22336.0
2019-01-02 13:40:00,41.66,41.69,41.61,41.68,26716.0,37.505,37.532,37.46,37.523,26716.0
2019-01-02 13:45:00,41.68,41.74,41.68,41.74,18700.0,37.523,37.577,37.523,37.577,18700.0
2019-01-02 13:50:00,41.73,41.79,41.73,41.74,21480.0,37.568,37.622,37.568,37.577,21480.0
2019-01-02 13:55:00,41.74,41.85,41.74,41.85,28087.0,37.577,37.676,37.577,37.676,28087.0
2019-01-02 14:00:00,41.85,41.85,41.72,41.8,38260.0,37.676,37.676,37.559,37.631,38260.0
2019-01-02 14:05:00,41.8,41.8,41.67,41.67,34289.0,37.631,37.631,37.514,37.514,34289.0
2019-01-02 14:10:00,41.67,41.68,41.59,41.61,26559.0,37.514,37.523,37.442,37.46,26559.0
2019-01-02 14:15:00,41.62,41.65,41.6,41.61,23015.0,37.469,37.496,37.451,37.46,23015.0
2019-01-02 14:20:00,41.61,41.71,41.6,41.69,20144.0,37.46,37.55,37.451,37.532,20144.0
2019-01-02 14:25:00,41.69,41.7,41.63,41.64,22504.0,37.532,37.541,37.478,37.487,22504.0
2019-01-02 14:30:00,41.64,41.78,41.64,41.73,30042.0,37.487,37.613,37.487,37.568,30042.0
2019-01-02 14:35:00,41.73,41.75,41.69,41.69,24054.0,37.568,37.586,37.532,37.532,24054.0
2019-01-02 14:40:00,41.69,41.69,41.57,41.65,47639.0,37.532,37.532,37.4239,37.496,47639.0
2019-01-02 14:45:00,41.64,41.68,41.61,41.68,22256.0,37.487,37.523,37.46,37.523,22256.0
2019-01-02 14:50:00,41.68,41.68,41.58,41.59,79350.0,37.523,37.523,37.433,37.442,79350.0
2019-01-02 14:55:00,41.59,41.6,41.52,41.53,80521.0,37.442,37.451,37.3789,37.3879,80521.0
2019-01-02 15:00:00,41.52,41.6,41.49,41.51,75870.0,37.3789,37.451,37.3519,37.3699,75870.0
2019-01-02 15:05:00,41.5,41.5,41.4,41.43,91005.0,37.3609,37.3609,37.2709,37.2979,91005.0
2019-01-02 15:10:00,41.43,41.46,41.34,41.45,176986.0,37.2979,37.3249,37.2169,37.3159,176986.0
2019-01-02 15:15:00,41.45,41.47,41.34,41.35,58365.0,37.3159,37.3339,37.2169,37.2259,58365.0
2019-01-02 15:20:00,41.35,41.41,41.31,41.36,95217.0,37.2259,37.2799,37.1899,37.2349,95217.0
2019-01-02 15:25:00,41.35,41.42,41.31,41.35,39797.0,37.2259,37.2889,37.1899,37.2259,39797.0
2019-01-02 15:30:00,41.35,41.37,41.29,41.34,65814.0,37.2259,37.2439,37.1719,37.2169,65814.0
2019-01-02 15:35:00,41.35,41.47,41.34,41.37,66162.0,37.2259,37.3339,37.2169,37.2439,66162.0
2019-01-02 15:40:00,41.37,41.44,41.36,41.39,82428.0,37.2439,37.3069,37.2349,37.2619,82428.0
2019-01-02 15:45:00,41.39,41.48,41.39,41.42,176239.0,37.2619,37.3429,37.2619,37.2889,176239.0
2019-01-02 15:50:00,41.41,41.52,41.41,41.49,177986.0,37.2799,37.3789,37.2799,37.3519,177986.0
2019-01-02 15:55:00,41.49,41.6,41.48,41.59,207598.0,37.3519,37.451,37.3429,37.442,207598.0
2019-01-03 09:30:00,41.3,41.44,41.24,41.25,135360.0,37.1809,37.3069,37.1269,37.1359,135360.0
2019-01-03 09:35:00,41.25,41.25,40.96,40.96,215326.0,37.1359,37.1359,36.8748,36.8748,215326.0
2019-01-03 09:40:00,40.95,41.11,40.92,41.04,174257.0,36.8658,37.0098,36.8388,36.9468,174257.0
2019-01-03 09:45:00,41.04,41.06,40.95,40.97,292649.0,36.9468,36.9648,36.8658,36.8838,292649.0
2019-01-03 09:50:00,40.97,41.03,40.93,40.96,134640.0,36.8838,36.9378,36.8478,36.8748,134640.0
2019-01-03 09:55:00,40.95,41.08,40.92,41.05,348713.0,36.8658,36.9828,36.8388,36.9558,348713.0
2019-01-03 10:00:00,41.05,41.06,40.87,40.92,215369.0,36.9558,36.9648,36.7938,36.8388,215369.0
2019-01-03 10:05:00,40.92,41.0,40.88,40.96,145064.0,36.8388,36.9108,36.8028,36.8748,145064.0
2019-01-03 10:10:00,40.96,40.99,40.85,40.86,144457.0,36.8748,36.9018,36.7758,36.7848,144457.0
2019-01-03 10:15:00,40.85,40.85,40.66,40.75,1054238.0,36.7758,36.7758,36.6047,36.6857,1054238.0
2019-01-03 10:20:00,40.75,40.91,40.73,40.91,176217.0,36.6857,36.8298,36.6677,36.8298,176217.0
2019-01-03 10:25:00,40.91,40.97,40.86,40.89,175592.0,36.8298,36.8838,36.7848,36.8118,175592.0
2019-01-03 10:30:00,40.89,40.9,40.74,40.77,174355.0,36.8118,36.8208,36.6767,36.7037,174355.0
2019-01-03 10:35:00,40.78,40.82,40.62,40.69,236445.0,36.7127,36.7488,36.5687,36.6317,236445.0
2019-01-03 10:40:00,40.7,40.77,40.66,40.68,166806.0,36.6407,36.7037,36.6047,36.6227,166806.0
2019-01-03 10:45:00,40.67,40.8,40.66,40.67,120446.0,36.6137,36.7307,36.6047,36.6137,120446.0
2019-01-03 10:50:00,40.67,40.83,40.65,40.77,135768.0,36.6137,36.7578,36.5957,36.7037,135768.0
2019-01-03 10:55:00,40.77,40.89,40.76,40.87,130284.0,36.7037,36.8118,36.6947,36.7938,130284.0
2019-01-03 11:00:00,40.88,40.96,40.88,40.92,91634.0,36.8028,36.8748,36.8028,36.8388,91634.0
2019-01-03 11:05:00,40.92,40.95,40.85,40.9,25367.0,36.8388,36.8658,36.7758,36.8208,25367.0
2019-01-03 11:10:00,40.9,41.16,40.9,41.15,34928.0,36.8208,37.0548,36.8208,37.0458,34928.0
2019-01-03 11:15:00,41.16,41.25,41.16,41.24,38025.0,37.0548,37.1359,37.0548,37.1269,38025.0
2019-01-03 11:20:00,41.24,41.36,41.24,41.29,93435.0,37.1269,37.2349,37.1269,37.1719,93435.0
2019-01-03 11:25:00,41.29,41.29,41.21,41.22,42224.0,37.1719,37.1719,37.0999,37.1089,42224.0
2019-01-03 11:30:00,41.22,41.34,41.22,41.3,19260.0,37.1089,37.2169,37.1089,37.1809,19260.0
2019-01-03 11:35:00,41.31,41.5,41.31,41.48,80332.0,37.1899,37.3609,37.1899,37.3429,80332.0
2019-01-03 11:40:00,41.5,41.63,41.47,41.56,46342.0,37.3609,37.478,37.3339,37.4149,46342.0
2019-01-03 11:45:00,41.55,41.62,41.52,41.55,47076.0,37.4059,37.469,37.3789,37.4059,47076.0
2019-01-03 11:50:00,41.56,41.61,41.48,41.53,47896.0,37.4149,37.46,37.3429,37.3879,47896.0
2019-01-03 11:55:00,41.51,41.58,41.49,41.51,89840.0,37.3699,37.433,37.3519,37.3699,89840.0
2019-01-03 12:00:00,41.5,41.5,41.4,41.41,308707.0,37.3609,37.3609,37.2709,37.2799,308707.0
2019-01-03 12:05:00,41.4,41.4,41.32,41.34,55867.0,37.2709,37.2709,37.1989,37.2169,55867.0
2019-01-03 12:10:00,41.34,41.45,41.34,41.44,16647.0,37.2169,37.3159,37.2169,37.3069,16647.0
2019-01-03 12:15:00,41.47,41.48,41.35,41.41,37279.0,37.3339,37.3429,37.2259,37.2799,37279.0
2019-01-03 12:20:00,41.42,41.49,41.4,41.47,34605.0,37.2889,37.3519,37.2709,37.3339,34605.0
2019-01-03 12:25:00,41.47,41.47,41.4,41.44,23226.0,37.3339,37.3339,37.2709,37.3069,23226.0
2019-01-03 12:30:00,41.44,41.54,41.43,41.54,79640.0,37.3069,37.3969,37.2979,37.3969,79640.0
2019-01-03 12:35:00,41.54,41.54,41.38,41.4,12439.0,37.3969,37.3969,37.2529,37.2709,12439.0
2019-01-03 12:40:00,41.41,41.48,41.41,41.45,13024.0,37.2799,37.3429,37.2799,37.3159,13024.0
2019-01-03 12:45:00,41.46,41.54,41.44,41.52,15365.0,37.3249,37.3969,37.3069,37.3789,15365.0
2019-01-03 12:50:00,41.53,41.63,41.51,41.59,45708.0,37.3879,37.478,37.3699,37.442,45708.0
2019-01-03 12:55:00,41.6,41.62,41.53,41.57,61509.0,37.451,37.469,37.3879,37.4239,61509.0
2019-01-03 13:00:00,41.56,41.56,41.45,41.45,31726.0,37.4149,37.4149,37.3159,37.3159,31726.0
2019-01-03 13:05:00,41.47,41.5,41.43,41.44,17349.0,37.3339,37.3609,37.2979,37.3069,17349.0
2019-01-03 13:10:00,41.44,41.46,41.41,41.43,18126.0,37.3069,37.3249,37.2799,37.2979,18126.0
2019-01-03 13:15:00,41.43,41.43,41.19,41.21,133644.0,37.2979,37.2979,37.0818,37.0999,133644.0
2019-01-03 13:20:00,41.21,41.31,41.2,41.28,35622.0,37.0999,37.1899,37.0909,37.1629,35622.0
2019-01-03 13:25:00,41.27,41.36,41.27,41.33,177661.0,37.1539,37.2349,37.1539,37.2079,177661.0
2019-01-03 13:30:00,41.32,41.34,41.28,41.3,15306.0,37.1989,37.2169,37.1629,37.1809,15306.0
2019-01-03 13:35:00,41.3,41.43,41.26,41.42,15658.0,37.1809,37.2979,37.1449,37.2889,15658.0
2019-01-03 13:40:00,41.42,41.51,41.4,41.48,13007.0,37.2889,37.3699,37.2709,37.3429,13007.0
2019-01-03 13:45:00,41.48,41.48,41.35,41.36,16477.0,37.3429,37.3429,37.2259,37.2349,16477.0
2019-01-03 13:50:00,41.36,41.37,41.27,41.31,38174.0,37.2349,37.2439,37.1539,37.1899,38174.0
2019-01-03 13:55:00,41.3,41.31,41.2,41.25,12299.0,37.1809,37.1899,37.0909,37.1359,12299.0
2019-01-03 14:00:00,41.24,41.28,41.2,41.24,85619.0,37.1269,37.1629,37.0909,37.1269,85619.0
2019-01-03 14:05:00,41.24,41.3,41.24,41.29,15840.0,37.1269,37.1809,37.1269,37.1719,15840.0
2019-01-03 14:10:00,41.29,41.37,41.28,41.32,46758.0,37.1719,37.2439,37.1629,37.1989,46758.0
2019-01-03 14:15:00,41.31,41.35,41.27,41.34,37076.0,37.1899,37.2259,37.1539,37.2169,37076.0
2019-01-03 14:20:00,41.34,41.34,41.26,41.27,18103.0,37.2169,37.2169,37.1449,37.1539,18103.0
2019-01-03 14:25:00,41.26,41.42,41.24,41.41,22135.0,37.1449,37.2889,37.1269,37.2799,22135.0
2019-01-03 14:30:00,41.42,41.46,41.35,41.37,38866.0,37.2889,37.3249,37.2259,37.2439,38866.0
2019-01-03 14:35:00,41.38,41.41,41.31,41.36,45498.0,37.2529,37.2799,37.1899,37.2349,45498.0
2019-01-03 14:40:00,41.35,41.38,41.29,41.33,47700.0,37.2259,37.2529,37.1719,37.2079,47700.0
2019-01-03 14:45:00,41.3,41.32,41.25,41.28,63482.0,37.1809,37.1989,37.1359,37.1629,63482.0
2019-01-03 14:50:00,41.27,41.31,41.23,41.26,110334.0,37.1539,37.1899,37.1179,37.1449,110334.0
2019-01-03 14:55:00,41.26,41.29,41.19,41.27,106792.0,37.1449,37.1719,37.0818,37.1539,106792.0
2019-01-03 15:00:00,41.28,41.29,41.21,41.21,62979.0,37.1629,37.1719,37.0999,37.0999,62979.0
2019-01-03 15:05:00,41.21,41.24,41.18,41.2,13619.0,37.0999,37.1269,37.0728,37.0909,13619.0
2019-01-03 15:10:00,41.19,41.19,41.11,41.11,99536.0,37.0818,37.0818,37.0098,37.0098,99536.0
2019-01-03 15:15:00,41.11,41.19,41.08,41.18,115124.0,37.0098,37.0818,36.9828,37.0728,115124.0
2019-01-03 15:20:00,41.17,41.26,41.17,41.21,642999.0,37.0638,37.1449,37.0638,37.0999,642999.0
2019-01-03 15:25:00,41.21,41.24,41.18,41.19,165079.0,37.0999,37.1269,37.0728,37.0818,165079.0
2019-01-03 15:30:00,41.2,41.31,41.17,41.28,85164.0,37.0909,37.1899,37.0638,37.1629,85164.0
2019-01-03 15:35:00,41.29,41.32,41.19,41.19,294364.0,37.1719,37.1989,37.0818,37.0818,294364.0
2019-01-03 15:40:00,41.19,41.22,41.16,41.16,66805.0,37.0818,37.1089,37.0548,37.0548,66805.0
2019-01-03 15:45:00,41.16,41.21,41.11,41.12,39977.0,37.0548,37.0999,37.0098,37.0188,39977.0
2019-01-03 15:50:00,41.12,41.14,41.06,41.08,120966.0,37.0188,37.0368,36.9648,36.9828,120966.0
2019-01-03 15:55:00,41.08,41.11,41.0,41.03,218489.0,36.9828,37.0098,36.9108,36.9378,218489.0
2019-01-04 09:30:00,41.63,41.81,41.54,41.64,184383.0,37.478,37.64,37.3969,37.487,184383.0
2019-01-04 09:35:00,41.64,41.97,41.61,41.83,206695.0,37.487,37.7841,37.46,37.658,206695.0
2019-01-04 09:40:00,41.83,41.97,41.8,41.88,165336.0,37.658,37.7841,37.631,37.703,165336.0
2019-01-04 09:45:00,41.89,41.92,41.8,41.89,101917.0,37.712,37.739,37.631,37.712,101917.0
2019-01-04 09:50:00,41.9,41.96,41.84,41.87,135788.0,37.721,37.7751,37.667,37.694,135788.0
2019-01-04 09:55:00,41.86,41.88,41.78,41.79,213037.0,37.685,37.703,37.613,37.622,213037.0
2019-01-04 10:00:00,41.8,41.97,41.8,41.9,60012.0,37.631,37.7841,37.631,37.721,60012.0
2019-01-04 10:05:00,41.9,41.9,41.8,41.88,45211.0,37.721,37.721,37.631,37.703,45211.0
2019-01-04 10:10:00,41.89,41.89,41.71,41.71,63520.0,37.712,37.712,37.55,37.55,63520.0
2019-01-04 10:15:00,41.71,41.87,41.71,41.82,72056.0,37.55,37.694,37.55,37.649,72056.0
2019-01-04 10:20:00,41.82,42.06,41.7,42.03,84986.0,37.649,37.8651,37.541,37.8381,84986.0
2019-01-04 10:25:00,42.04,42.2,42.04,42.2,74361.0,37.8471,37.9911,37.8471,37.9911,74361.0
2019-01-04 10:30:00,42.2,42.25,42.11,42.11,68585.0,37.9911,38.0361,37.9101,37.9101,68585.0
2019-01-04 10:35:00,42.11,42.17,42.03,42.04,271971.0,37.9101,37.9641,37.8381,37.8471,271971.0
2019-01-04 10:40:00,42.04,42.06,41.89,41.9,158295.0,37.8471,37.8651,37.712,37.721,158295.0
2019-01-04 10:45:00,41.9,42.0,41.87,41.94,96408.0,37.721,37.8111,37.694,37.757,96408.0
2019-01-04 10:50:00,41.95,42.07,41.95,42.0,44100.0,37.766,37.8741,37.766,37.8111,44100.0
2019-01-04 10:55:00,42.0,42.1,41.99,42.08,68940.0,37.8111,37.9011,37.8021,37.8831,68940.0
2019-01-04 11:00:00,42.09,42.31,42.07,42.3,196664.0,37.8921,38.0901,37.8741,38.0811,196664.0
2019-01-04 11:05:00,42.3,42.31,42.2,42.3,71815.0,38.0811,38.0901,37.9911,38.0811,71815.0
2019-01-04 11:10:00,42.3,42.37,42.24,42.24,40774.0,38.0811,38.1442,38.0271,38.0271,40774.0
2019-01-04 11:15:00,42.23,42.29,42.15,42.28,57253.0,38.0181,38.0721,37.9461,38.0631,57253.0
2019-01-04 11:20:00,42.29,42.3,42.17,42.18,28375.0,38.0721,38.0811,37.9641,37.9731,28375.0
2019-01-04 11:25:00,42.17,42.18,42.06,42.09,89479.0,37.9641,37.9731,37.8651,37.8921,89479.0
2019-01-04 11:30:00,42.09,42.09,42.02,42.07,47962.0,37.8921,37.8921,37.8291,37.8741,47962.0
2019-01-04 11:35:00,42.06,42.06,41.94,42.0,79838.0,37.8651,37.8651,37.757,37.8111,79838.0
2019-01-04 11:40:00,42.0,42.05,41.99,42.0,58113.0,37.8111,37.8561,37.8021,37.8111,58113.0
2019-01-04 11:45:00,42.01,42.16,42.0,42.14,56939.0,37.8201,37.9551,37.8111,37.9371,56939.0
2019-01-04 11:50:00,42.14,42.24,42.14,42.22,24068.0,37.9371,38.0271,37.9371,38.0091,24068.0
2019-01-04 11:55:00,42.22,42.22,42.12,42.17,34310.0,38.0091,38.0091,37.9191,37.9641,34310.0
2019-01-04 12:00:00,42.17,42.18,42.05,42.07,35271.0,37.9641,37.9731,37.8561,37.8741,35271.0
2019-01-04 12:05:00,42.08,42.15,42.05,42.14,30163.0,37.8831,37.9461,37.8561,37.9371,30163.0
2019-01-04 12:10:00,42.14,42.18,42.13,42.17,16654.0,37.9371,37.9731,37.9281,37.9641,16654.0
2019-01-04 12:15:00,42.16,42.29,42.15,42.29,16573.0,37.9551,38.0721,37.9461,38.0721,16573.0
2019-01-04 12:20:00,42.29,42.29,42.22,42.22,17108.0,38.0721,38.0721,38.0091,38.0091,17108.0
2019-01-04 12:25:00,42.22,42.26,42.21,42.24,14212.0,38.0091,38.0451,38.0001,38.0271,14212.0
2019-01-04 12:30:00,42.24,42.27,42.18,42.26,40512.0,38.0271,38.0541,37.9731,38.0451,40512.0
2019-01-04 12:35:00,42.26,42.32,42.24,42.31,34466.0,38.0451,38.0991,38.0271,38.0901,34466.0
2019-01-04 12:40:00,42.31,42.36,42.27,42.33,29808.0,38.0901,38.1352,38.0541,38.1081,29808.0
2019-01-04 12:45:00,42.32,42.36,42.28,42.35,22940.0,38.0991,38.1352,38.0631,38.1262,22940.0
2019-01-04 12:50:00,42.36,42.4,42.33,42.35,12829.0,38.1352,38.1712,38.1081,38.1262,12829.0
2019-01-04 12:55:00,42.35,42.37,42.31,42.33,31421.0,38.1262,38.1442,38.0901,38.1081,31421.0
2019-01-04 13:00:00,42.33,42.45,42.33,42.45,33458.0,38.1081,38.2162,38.1081,38.2162,33458.0
2019-01-04 13:05:00,42.46,42.55,42.45,42.54,28617.0,38.2252,38.3062,38.2162,38.2972,28617.0
2019-01-04 13:10:00,42.54,42.57,42.45,42.45,24335.0,38.2972,38.3242,38.2162,38.2162,24335.0
2019-01-04 13:15:00,42.45,42.47,42.39,42.42,68887.0,38.2162,38.2342,38.1622,38.1892,68887.0
2019-01-04 13:20:00,42.42,42.44,42.36,42.36,20163.0,38.1892,38.2072,38.1352,38.1352,20163.0
2019-01-04 13:25:00,42.37,42.41,42.37,42.4,15371.0,38.1442,38.1802,38.1442,38.1712,15371.0
2019-01-04 13:30:00,42.4,42.5,42.4,42.46,38022.0,38.1712,38.2612,38.1712,38.2252,38022.0
2019-01-04 13:35:00,42.46,42.46,42.37,42.38,32801.0,38.2252,38.2252,38.1442,38.1532,32801.0
2019-01-04 13:40:00,42.38,42.39,42.28,42.28,87021.0,38.1532,38.1622,38.0631,38.0631,87021.0
2019-01-04 13:45:00,42.27,42.34,42.24,42.34,88221.0,38.0541,38.1172,38.0271,38.1172,88221.0
2019-01-04 13:50:00,42.33,42.33,42.25,42.29,29874.0,38.1081,38.1081,38.0361,38.0721,29874.0
2019-01-04 13:55:00,42.29,42.34,42.23,42.26,83523.0,38.0721,38.1172,38.0181,38.0451,83523.0
2019-01-04 14:00:00,42.26,42.27,42.19,42.23,55391.0,38.0451,38.0541,37.9821,38.0181,55391.0
2019-01-04 14:05:00,42.24,42.25,42.16,42.2,23200.0,38.0271,38.0361,37.9551,37.9911,23200.0
2019-01-04 14:10:00,42.21,42.24,42.2,42.21,15658.0,38.0001,38.0271,37.9911,38.0001,15658.0
2019-01-04 14:15:00,42.2,42.28,42.17,42.24,21898.0,37.9911,38.0631,37.9641,38.0271,21898.0
2019-01-04 14:20:00,42.24,42.29,42.22,42.28,15790.0,38.0271,38.0721,38.0091,38.0631,15790.0
2019-01-04 14:25:00,42.28,42.29,42.23,42.25,112958.0,38.0631,38.0721,38.0181,38.0361,112958.0
2019-01-04 14:30:00,42.25,42.32,42.24,42.32,57436.0,38.0361,38.0991,38.0271,38.0991,57436.0
2019-01-04 14:35:00,42.32,42.34,42.28,42.3,37133.0,38.0991,38.1172,38.0631,38.0811,37133.0
2019-01-04 14:40:00,42.3,42.34,42.29,42.32,39929.0,38.0811,38.1172,38.0721,38.0991,39929.0
2019-01-04 14:45:00,42.31,42.31,42.17,42.2,42505.0,38.0901,38.0901,37.9641,37.9911,42505.0
2019-01-04 14:50:00,42.2,42.2,42.15,42.18,86821.0,37.9911,37.9911,37.9461,37.9731,86821.0
2019-01-04 14:55:00,42.16,42.17,42.09,42.1,77917.0,37.9551,37.9641,37.8921,37.9011,77917.0
2019-01-04 15:00:00,42.09,42.22,42.09,42.22,31659.0,37.8921,38.0091,37.8921,38.0091,31659.0
2019-01-04 15:05:00,42.21,42.23,42.17,42.18,88738.0,38.0001,38.0181,37.9641,37.9731,88738.0
2019-01-04 15:10:00,42.18,42.26,42.16,42.25,27464.0,37.9731,38.0451,37.9551,38.0361,27464.0
2019-01-04 15:15:00,42.26,42.28,42.22,42.23,24593.0,38.0451,38.0631,38.0091,38.0181,24593.0
2019-01-04 15:20:00,42.24,42.25,42.09,42.09,34385.0,38.0271,38.0361,37.8921,37.8921,34385.0
2019-01-04 15:25:00,42.08,42.11,42.06,42.08,44915.0,37.8831,37.9101,37.8651,37.8831,44915.0
2019-01-04 15:30:00,42.07,42.14,42.05,42.13,74238.0,37.8741,37.9371,37.8561,37.9281,74238.0
2019-01-04 15:35:00,42.13,42.17,42.09,42.09,46550.0,37.9281,37.9641,37.8921,37.8921,46550.0
2019-01-04 15:40:00,42.09,42.13,42.06,42.12,93086.0,37.8921,37.9281,37.8651,37.9191,93086.0
2019-01-04 15:45:00,42.12,42.2,42.11,42.16,129421.0,37.9191,37.9911,37.9101,37.9551,129421.0
2019-01-04 15:50:00,42.15,42.17,42.12,42.12,100948.0,37.9461,37.9641,37.9191,37.9191,100948.0
2019-01-04 15:55:00,42.13,42.24,42.12,42.23,787518.0,37.9281,38.0271,37.9191,38.0181,787518.0
2019-01-07 09:30:00,42.31,42.49,42.31,42.39,109094.0,38.0901,38.2522,38.0901,38.1622,109094.0
2019-01-07 09:35:00,42.41,42.44,42.19,42.42,76591.0,38.1802,38.2072,37.9821,38.1892,76591.0
2019-01-07 09:40:00,42.41,42.58,42.41,42.42,133478.0,38.1802,38.3332,38.1802,38.1892,133478.0
2019-01-07 09:45:00,42.42,42.56,42.37,42.48,60046.0,38.1892,38.3152,38.1442,38.2432,60046.0
2019-01-07 09:50:00,42.47,42.5,42.33,42.41,40999.0,38.2342,38.2612,38.1081,38.1802,40999.0
2019-01-07 09:55:00,42.41,42.55,42.41,42.52,23288.0,38.1802,38.3062,38.1802,38.2792,23288.0
2019-01-07 10:00:00,42.51,42.8,42.47,42.76,55751.0,38.2702,38.5313,38.2342,38.4953,55751.0
2019-01-07 10:05:00,42.76,42.87,42.73,42.85,130528.0,38.4953,38.5943,38.4683,38.5763,130528.0
2019-01-07 10:10:00,42.85,42.86,42.79,42.84,60973.0,38.5763,38.5853,38.5223,38.5673,60973.0
2019-01-07 10:15:00,42.85,42.89,42.79,42.88,35251.0,38.5763,38.6123,38.5223,38.6033,35251.0
2019-01-07 10:20:00,42.88,42.93,42.79,42.9,62912.0,38.6033,38.6483,38.5223,38.6213,62912.0
2019-01-07 10:25:00,42.89,42.97,42.86,42.93,65458.0,38.6123,38.6843,38.5853,38.6483,65458.0
2019-01-07 10:30:00,42.92,43.1,42.9,43.09,38401.0,38.6393,38.8014,38.6213,38.7923,38401.0
2019-01-07 10:35:00,43.09,43.12,42.98,43.09,208850.0,38.7923,38.8194,38.6933,38.7923,208850.0
2019-01-07 10:40:00,43.09,43.2,43.07,43.13,51574.0,38.7923,38.8914,38.7743,38.8284,51574.0
2019-01-07 10:45:00,43.12,43.19,43.1,43.15,30669.0,38.8194,38.8824,38.8014,38.8464,30669.0
2019-01-07 10:50:00,43.16,43.27,43.15,43.22,26451.0,38.8554,38.9544,38.8464,38.9094,26451.0
2019-01-07 10:55:00,43.21,43.23,43.14,43.21,177861.0,38.9004,38.9184,38.8374,38.9004,177861.0
2019-01-07 11:00:00,43.22,43.36,43.19,43.33,47650.0,38.9094,39.0354,38.8824,39.0084,47650.0
2019-01-07 11:05:00,43.32,43.34,43.24,43.31,72940.0,38.9994,39.0174,38.9274,38.9904,72940.0
2019-01-07 11:10:00,43.32,43.41,43.32,43.39,129325.0,38.9994,39.0804,38.9994,39.0624,129325.0
2019-01-07 11:15:00,43.4,43.47,43.39,43.46,120413.0,39.0714,39.1344,39.0624,39.1254,120413.0
2019-01-07 11:20:00,43.47,43.48,43.41,43.46,51510.0,39.1344,39.1435,39.0804,39.1254,51510.0
2019-01-07 11:25:00,43.46,43.46,43.37,43.42,40790.0,39.1254,39.1254,39.0444,39.0894,40790.0
2019-01-07 11:30:00,43.43,43.47,43.4,43.45,20712.0,39.0984,39.1344,39.0714,39.1164,20712.0
2019-01-07 11:35:00,43.46,43.52,43.42,43.43,37662.0,39.1254,39.1795,39.0894,39.0984,37662.0
2019-01-07 11:40:00,43.42,43.49,43.39,43.49,28918.0,39.0894,39.1525,39.0624,39.1525,28918.0
2019-01-07 11:45:00,43.49,43.56,43.48,43.55,52992.0,39.1525,39.2155,39.1435,39.2065,52992.0
2019-01-07 11:50:00,43.55,43.6,43.54,43.57,37961.0,39.2065,39.2515,39.1975,39.2245,37961.0
2019-01-07 11:55:00,43.57,43.67,43.56,43.66,100514.0,39.2245,39.3145,39.2155,39.3055,100514.0
2019-01-07 12:00:00,43.66,43.72,43.65,43.67,51203.0,39.3055,39.3595,39.2965,39.3145,51203.0
2019-01-07 12:05:00,43.67,43.68,43.53,43.54,74309.0,39.3145,39.3235,39.1885,39.1975,74309.0
2019-01-07 12:10:00,43.54,43.6,43.54,43.58,50369.0,39.1975,39.2515,39.1975,39.2335,50369.0
2019-01-07 12:15:00,43.59,43.59,43.53,43.56,18570.0,39.2425,39.2425,39.1885,39.2155,18570.0
2019-01-07 12:20:00,43.55,43.58,43.51,43.56,36172.0,39.2065,39.2335,39.1705,39.2155,36172.0
2019-01-07 12:25:00,43.55,43.71,43.55,43.7,425726.0,39.2065,39.3505,39.2065,39.3415,425726.0
2019-01-07 12:30:00,43.7,43.82,43.69,43.82,250558.0,39.3415,39.4495,39.3325,39.4495,250558.0
2019-01-07 12:35:00,43.84,43.84,43.78,43.84,57445.0,39.4675,39.4675,39.4135,39.4675,57445.0
2019-01-07 12:40:00,43.85,43.85,43.76,43.79,35829.0,39.4765,39.4765,39.3955,39.4225,35829.0
2019-01-07 12:45:00,43.79,43.86,43.77,43.81,126483.0,39.4225,39.4856,39.4045,39.4405,126483.0
2019-01-07 12:50:00,43.81,43.81,43.72,43.79,65156.0,39.4405,39.4405,39.3595,39.4225,65156.0
2019-01-07 12:55:00,43.79,43.84,43.77,43.8,204060.0,39.4225,39.4675,39.4045,39.4315,204060.0
2019-01-07 13:00:00,43.8,43.88,43.8,43.87,59769.0,39.4315,39.5036,39.4315,39.4946,59769.0
2019-01-07 13:05:00,43.88,43.9,43.82,43.9,72479.0,39.5036,39.5216,39.4495,39.5216,72479.0
2019-01-07 13:10:00,43.9,43.95,43.9,43.93,63640.0,39.5216,39.5666,39.5216,39.5486,63640.0
2019-01-07 13:15:00,43.93,44.03,43.92,44.02,229497.0,39.5486,39.6386,39.5396,39.6296,229497.0
2019-01-07 13:20:00,44.02,44.05,43.93,43.98,192298.0,39.6296,39.6566,39.5486,39.5936,192298.0
2019-01-07 13:25:00,43.99,44.0,43.94,43.95,45860.0,39.6026,39.6116,39.5576,39.5666,45860.0
2019-01-07 13:30:00,43.96,44.02,43.92,44.02,53398.0,39.5756,39.6296,39.5396,39.6296,53398.0
2019-01-07 13:35:00,44.02,44.04,43.98,43.99,46520.0,39.6296,39.6476,39.5936,39.6026,46520.0
2019-01-07 13:40:00,43.99,44.01,43.95,43.99,57733.0,39.6026,39.6206,39.5666,39.6026,57733.0
2019-01-07 13:45:00,43.98,43.98,43.81,43.81,31529.0,39.5936,39.5936,39.4405,39.4405,31529.0
2019-01-07 13:50:00,43.8,43.8,43.75,43.79,32344.0,39.4315,39.4315,39.3865,39.4225,32344.0
2019-01-07 13:55:00,43.79,43.82,43.75,43.75,63121.0,39.4225,39.4495,39.3865,39.3865,63121.0
2019-01-07 14:00:00,43.76,43.81,43.74,43.76,44913.0,39.3955,39.4405,39.3775,39.3955,44913.0
2019-01-07 14:05:00,43.75,43.76,43.69,43.74,304521.0,39.3865,39.3955,39.3325,39.3775,304521.0
2019-01-07 14:10:00,43.74,43.77,43.69,43.76,61897.0,39.3775,39.4045,39.3325,39.3955,61897.0
2019-01-07 14:15:00,43.77,43.78,43.73,43.76,93864.0,39.4045,39.4135,39.3685,39.3955,93864.0
2019-01-07 14:20:00,43.77,43.82,43.74,43.77,73836.0,39.4045,39.4495,39.3775,39.4045,73836.0
2019-01-07 14:25:00,43.76,43.77,43.66,43.68,100482.0,39.3955,39.4045,39.3055,39.3235,100482.0
2019-01-07 14:30:00,43.67,43.71,43.64,43.65,291257.0,39.3145,39.3505,39.2875,39.2965,291257.0
2019-01-07 14:35:00,43.65,43.66,43.58,43.58,71861.0,39.2965,39.3055,39.2335,39.2335,71861.0
2019-01-07 14:40:00,43.57,43.6,43.54,43.58,71896.0,39.2245,39.2515,39.1975,39.2335,71896.0
2019-01-07 14:45:00,43.58,43.59,43.54,43.59,97090.0,39.2335,39.2425,39.1975,39.2425,97090.0
2019-01-07 14:50:00,43.58,43.59,43.48,43.5,57333.0,39.2335,39.2425,39.1435,39.1615,57333.0
2019-01-07 14:55:00,43.49,43.52,43.47,43.48,68573.0,39.1525,39.1795,39.1344,39.1435,68573.0
2019-01-07 15:00:00,43.47,43.58,43.45,43.57,63115.0,39.1344,39.2335,39.1164,39.2245,63115.0
2019-01-07 15:05:00,43.58,43.61,43.54,43.61,70411.0,39.2335,39.2605,39.1975,39.2605,70411.0
2019-01-07 15:10:00,43.61,43.64,43.56,43.62,113804.0,39.2605,39.2875,39.2155,39.2695,113804.0
2019-01-07 15:15:00,43.62,43.67,43.61,43.67,74470.0,39.2695,39.3145,39.2605,39.3145,74470.0
2019-01-07 15:20:00,43.67,43.67,43.64,43.64,83502.0,39.3145,39.3145,39.2875,39.2875,83502.0
2019-01-07 15:25:00,43.64,43.69,43.63,43.65,79134.0,39.2875,39.3325,39.2785,39.2965,79134.0
2019-01-07 15:30:00,43.65,43.66,43.57,43.63,162740.0,39.2965,39.3055,39.2245,39.2785,162740.0
2019-01-07 15:35:00,43.63,43.68,43.62,43.63,128768.0,39.2785,39.3235,39.2695,39.2785,128768.0
2019-01-07 15:40:00,43.62,43.63,43.58,43.59,210217.0,39.2695,39.2785,39.2335,39.2425,210217.0
2019-01-07 15:45:00,43.59,43.65,43.58,43.64,265531.0,39.2425,39.2965,39.2335,39.2875,265531.0
2019-01-07 15:50:00,43.64,43.64,43.59,43.6,187951.0,39.2875,39.2875,39.2425,39.2515,187951.0
2019-01-07 15:55:00,43.61,43.64,43.53,43.57,763074.0,39.2605,39.2875,39.1885,39.2245,763074.0
2019-01-08 09:30:00,44.07,44.15,43.73,43.73,270780.0,39.6746,39.7466,39.3685,39.3685,270780.0
2019-01-08 09:35:00,43.75,43.78,43.62,43.63,109476.0,39.3865,39.4135,39.2695,39.2785,109476.0
2019-01-08 09:40:00,43.61,43.78,43.61,43.71,88341.0,39.2605,39.4135,39.2605,39.3505,88341.0
2019-01-08 09:45:00,43.71,43.71,43.53,43.61,295964.0,39.3505,39.3505,39.1885,39.2605,295964.0
2019-01-08 09:50:00,43.61,43.62,43.38,43.42,102994.0,39.2605,39.2695,39.0534,39.0894,102994.0
2019-01-08 09:55:00,43.43,43.49,43.35,43.47,192455.0,39.0984,39.1525,39.0264,39.1344,192455.0
2019-01-08 10:00:00,43.47,43.54,43.37,43.5,277133.0,39.1344,39.1975,39.0444,39.1615,277133.0
2019-01-08 10:05:00,43.51,43.58,43.47,43.53,52377.0,39.1705,39.2335,39.1344,39.1885,52377.0
2019-01-08 10:10:00,43.53,43.58,43.32,43.33,83528.0,39.1885,39.2335,38.9994,39.0084,83528.0
2019-01-08 10:15:00,43.32,43.39,43.17,43.18,262027.0,38.9994,39.0624,38.8644,38.8734,262027.0
2019-01-08 10:20:00,43.18,43.29,43.18,43.28,122809.0,38.8734,38.9724,38.8734,38.9634,122809.0
2019-01-08 10:25:00,43.29,43.4,43.29,43.37,85942.0,38.9724,39.0714,38.9724,39.0444,85942.0
2019-01-08 10:30:00,43.38,43.4,43.23,43.26,64324.0,39.0534,39.0714,38.9184,38.9454,64324.0
2019-01-08 10:35:00,43.26,43.3,43.19,43.3,40664.0,38.9454,38.9814,38.8824,38.9814,40664.0
2019-01-08 10:40:00,43.31,43.38,43.24,43.25,69562.0,38.9904,39.0534,38.9274,38.9364,69562.0
2019-01-08 10:45:00,43.25,43.27,43.17,43.23,64826.0,38.9364,38.9544,38.8644,38.9184,64826.0
2019-01-08 10:50:00,43.24,43.29,43.2,43.24,35363.0,38.9274,38.9724,38.8914,38.9274,35363.0
2019-01-08 10:55:00,43.25,43.43,43.24,43.43,52995.0,38.9364,39.0984,38.9274,39.0984,52995.0
2019-01-08 11:00:00,43.42,43.62,43.41,43.61,65380.0,39.0894,39.2695,39.0804,39.2605,65380.0
2019-01-08 11:05:00,43.61,43.65,43.54,43.62,86023.0,39.2605,39.2965,39.1975,39.2695,86023.0
2019-01-08 11:10:00,43.61,43.61,43.41,43.43,27866.0,39.2605,39.2605,39.0804,39.0984,27866.0
2019-01-08 11:15:00,43.41,43.56,43.4,43.55,55152.0,39.0804,39.2155,39.0714,39.2065,55152.0
2019-01-08 11:20:00,43.55,43.62,43.47,43.55,33514.0,39.2065,39.2695,39.1344,39.2065,33514.0
2019-01-08 11:25:00,43.55,43.61,43.51,43.57,40204.0,39.2065,39.2605,39.1705,39.2245,40204.0
2019-01-08 11:30:00,43.57,43.58,43.47,43.55,60451.0,39.2245,39.2335,39.1344,39.2065,60451.0
2019-01-08 11:35:00,43.54,43.58,43.51,43.57,47020.0,39.1975,39.2335,39.1705,39.2245,47020.0
2019-01-08 11:40:00,43.58,43.66,43.56,43.65,94134.0,39.2335,39.3055,39.2155,39.2965,94134.0
2019-01-08 11:45:00,43.65,43.72,43.65,43.71,51672.0,39.2965,39.3595,39.2965,39.3505,51672.0
2019-01-08 11:50:00,43.71,43.74,43.66,43.73,42917.0,39.3505,39.3775,39.3055,39.3685,42917.0
2019-01-08 11:55:00,43.74,43.82,43.74,43.82,37614.0,39.3775,39.4495,39.3775,39.4495,37614.0
2019-01-08 12:00:00,43.83,43.86,43.79,43.83,47973.0,39.4585,39.4856,39.4225,39.4585,47973.0
2019-01-08 12:05:00,43.83,43.86,43.79,43.85,24656.0,39.4585,39.4856,39.4225,39.4765,24656.0
2019-01-08 12:10:00,43.84,43.9,43.81,43.9,15764.0,39.4675,39.5216,39.4405,39.5216,15764.0
2019-01-08 12:15:00,43.89,43.94,43.85,43.92,32299.0,39.5126,39.5576,39.4765,39.5396,32299.0
2019-01-08 12:20:00,43.92,43.93,43.88,43.93,30819.0,39.5396,39.5486,39.5036,39.5486,30819.0
2019-01-08 12:25:00,43.93,44.02,43.88,43.88,27904.0,39.5486,39.6296,39.5036,39.5036,27904.0
2019-01-08 12:30:00,43.88,43.92,43.81,43.82,34516.0,39.5036,39.5396,39.4405,39.4495,34516.0
2019-01-08 12:35:00,43.81,43.83,43.75,43.78,36380.0,39.4405,39.4585,39.3865,39.4135,36380.0
2019-01-08 12:40:00,43.77,43.88,43.77,43.85,37946.0,39.4045,39.5036,39.4045,39.4765,37946.0
2019-01-08 12:45:00,43.85,43.89,43.73,43.74,39130.0,39.4765,39.5126,39.3685,39.3775,39130.0
2019-01-08 12:50:00,43.73,43.85,43.72,43.85,25094.0,39.3685,39.4765,39.3595,39.4765,25094.0
2019-01-08 12:55:00,43.85,43.88,43.8,43.84,41823.0,39.4765,39.5036,39.4315,39.4675,41823.0
2019-01-08 13:00:00,43.83,43.91,43.81,43.88,25104.0,39.4585,39.5306,39.4405,39.5036,25104.0
2019-01-08 13:05:00,43.87,43.87,43.81,43.82,38904.0,39.4946,39.4946,39.4405,39.4495,38904.0
2019-01-08 13:10:00,43.83,43.91,43.81,43.89,22954.0,39.4585,39.5306,39.4405,39.5126,22954.0
2019-01-08 13:15:00,43.88,43.9,43.8,43.81,15998.0,39.5036,39.5216,39.4315,39.4405,15998.0
2019-01-08 13:20:00,43.82,43.9,43.82,43.85,15150.0,39.4495,39.5216,39.4495,39.4765,15150.0
2019-01-08 13:25:00,43.86,43.87,43.82,43.86,18367.0,39.4856,39.4946,39.4495,39.4856,18367.0
2019-01-08 13:30:00,43.87,43.92,43.86,43.92,25187.0,39.4946,39.5396,39.4856,39.5396,25187.0
2019-01-08 13:35:00,43.91,43.91,43.87,43.9,15208.0,39.5306,39.5306,39.4946,39.5216,15208.0
2019-01-08 13:40:00,43.89,43.9,43.86,43.87,36099.0,39.5126,39.5216,39.4856,39.4946,36099.0
2019-01-08 13:45:00,43.87,43.88,43.81,43.87,19212.0,39.4946,39.5036,39.4405,39.4946,19212.0
2019-01-08 13:50:00,43.87,43.97,43.87,43.95,37381.0,39.4946,39.5846,39.4946,39.5666,37381.0
2019-01-08 13:55:00,43.96,43.97,43.9,43.91,36620.0,39.5756,39.5846,39.5216,39.5306,36620.0
2019-01-08 14:00:00,43.91,43.95,43.89,43.9,43869.0,39.5306,39.5666,39.5126,39.5216,43869.0
2019-01-08 14:05:00,43.9,43.91,43.85,43.88,52947.0,39.5216,39.5306,39.4765,39.5036,52947.0
2019-01-08 14:10:00,43.88,43.92,43.88,43.92,15417.0,39.5036,39.5396,39.5036,39.5396,15417.0
2019-01-08 14:15:00,43.92,43.94,43.88,43.91,25956.0,39.5396,39.5576,39.5036,39.5306,25956.0
2019-01-08 14:20:00,43.91,43.93,43.85,43.86,20162.0,39.5306,39.5486,39.4765,39.4856,20162.0
2019-01-08 14:25:00,43.86,43.89,43.86,43.89,21825.0,39.4856,39.5126,39.4856,39.5126,21825.0
2019-01-08 14:30:00,43.88,43.93,43.86,43.92,27579.0,39.5036,39.5486,39.4856,39.5396,27579.0
2019-01-08 14:35:00,43.92,43.93,43.89,43.92,18998.0,39.5396,39.5486,39.5126,39.5396,18998.0
2019-01-08 14:40:00,43.91,43.93,43.89,43.9,73065.0,39.5306,39.5486,39.5126,39.5216,73065.0
2019-01-08 14:45:00,43.91,43.93,43.87,43.93,35775.0,39.5306,39.5486,39.4946,39.5486,35775.0
2019-01-08 14:50:00,43.93,43.93,43.89,43.93,48466.0,39.5486,39.5486,39.5126,39.5486,48466.0
2019-01-08 14:55:00,43.92,43.93,43.9,43.91,20195.0,39.5396,39.5486,39.5216,39.5306,20195.0
2019-01-08 15:00:00,43.91,43.94,43.88,43.89,71920.0,39.5306,39.5576,39.5036,39.5126,71920.0
2019-01-08 15:05:00,43.89,43.94,43.85,43.93,39027.0,39.5126,39.5576,39.4765,39.5486,39027.0
2019-01-08 15:10:00,43.93,43.96,43.9,43.96,22648.0,39.5486,39.5756,39.5216,39.5756,22648.0
2019-01-08 15:15:00,43.96,43.97,43.94,43.96,26599.0,39.5756,39.5846,39.5576,39.5756,26599.0
2019-01-08 15:20:00,43.95,43.96,43.9,43.95,41617.0,39.5666,39.5756,39.5216,39.5666,41617.0
2019-01-08 15:25:00,43.95,43.96,43.92,43.96,74460.0,39.5666,39.5756,39.5396,39.5756,74460.0
2019-01-08 15:30:00,43.96,44.03,43.96,44.02,47579.0,39.5756,39.6386,39.5756,39.6296,47579.0
2019-01-08 15:35:00,44.02,44.05,44.02,44.03,44704.0,39.6296,39.6566,39.6296,39.6386,44704.0
2019-01-08 15:40:00,44.03,44.04,43.98,44.0,120875.0,39.6386,39.6476,39.5936,39.6116,120875.0
2019-01-08 15:45:00,44.01,44.04,44.0,44.02,112270.0,39.6206,39.6476,39.6116,39.6296,112270.0
2019-01-08 15:50:00,44.02,44.02,43.96,43.96,282416.0,39.6296,39.6296,39.5756,39.5756,282416.0
2019-01-08 15:55:00,43.97,44.0,43.95,43.97,575888.0,39.5846,39.6116,39.5666,39.5846,575888.0
2019-01-09 09:30:00,44.05,44.4,44.02,44.36,161311.0,39.6566,39.9717,39.6296,39.9357,161311.0
2019-01-09 09:35:00,44.35,44.36,44.09,44.13,89191.0,39.9267,39.9357,39.6926,39.7286,89191.0
2019-01-09 09:40:00,44.11,44.11,43.89,43.94,116617.0,39.7106,39.7106,39.5126,39.5576,116617.0
2019-01-09 09:45:00,43.94,44.12,43.94,44.12,55357.0,39.5576,39.7196,39.5576,39.7196,55357.0
2019-01-09 09:50:00,44.12,44.37,44.12,44.32,73349.0,39.7196,39.9447,39.7196,39.8997,73349.0
2019-01-09 09:55:00,44.31,44.34,44.26,44.33,21852.0,39.8907,39.9177,39.8457,39.9087,21852.0
2019-01-09 10:00:00,44.34,44.44,44.28,44.37,74936.0,39.9177,40.0077,39.8637,39.9447,74936.0
2019-01-09 10:05:00,44.38,44.43,44.25,44.41,65648.0,39.9537,39.9987,39.8367,39.9807,65648.0
2019-01-09 10:10:00,44.42,44.44,44.36,44.37,101763.0,39.9897,40.0077,39.9357,39.9447,101763.0
2019-01-09 10:15:00,44.37,44.44,44.33,44.44,34922.0,39.9447,40.0077,39.9087,40.0077,34922.0
2019-01-09 10:20:00,44.44,44.51,44.44,44.46,21325.0,40.0077,40.0707,40.0077,40.0257,21325.0
2019-01-09 10:25:00,44.47,44.52,44.41,44.52,250861.0,40.0347,40.0797,39.9807,40.0797,250861.0
2019-01-09 10:30:00,44.51,44.51,44.3,44.31,34486.0,40.0707,40.0707,39.8817,39.8907,34486.0
2019-01-09 10:35:00,44.3,44.42,44.29,44.39,43534.0,39.8817,39.9897,39.8727,39.9627,43534.0
2019-01-09 10:40:00,44.39,44.4,44.3,44.3,33376.0,39.9627,39.9717,39.8817,39.8817,33376.0
2019-01-09 10:45:00,44.29,44.3,44.23,44.26,52882.0,39.8727,39.8817,39.8186,39.8457,52882.0
2019-01-09 10:50:00,44.27,44.28,44.21,44.26,54892.0,39.8547,39.8637,39.8006,39.8457,54892.0
2019-01-09 10:55:00,44.25,44.34,44.21,44.34,28250.0,39.8367,39.9177,39.8006,39.9177,28250.0
2019-01-09 11:00:00,44.34,44.43,44.31,44.42,64259.0,39.9177,39.9987,39.8907,39.9897,64259.0
2019-01-09 11:05:00,44.43,44.5,44.41,44.49,37879.0,39.9987,40.0617,39.9807,40.0527,37879.0
2019-01-09 11:10:00,44.5,44.52,44.4,44.4,21961.0,40.0617,40.0797,39.9717,39.9717,21961.0
2019-01-09 11:15:00,44.41,44.41,44.36,44.4,76758.0,39.9807,39.9807,39.9357,39.9717,76758.0
2019-01-09 11:20:00,44.4,44.47,44.35,44.44,66568.0,39.9717,40.0347,39.9267,40.0077,66568.0
2019-01-09 11:25:00,44.44,44.5,44.43,44.49,111132.0,40.0077,40.0617,39.9987,40.0527,111132.0
2019-01-09 11:30:00,44.49,44.49,44.4,44.44,26890.0,40.0527,40.0527,39.9717,40.0077,26890.0
2019-01-09 11:35:00,44.45,44.48,44.39,44.41,28183.0,40.0167,40.0437,39.9627,39.9807,28183.0
2019-01-09 11:40:00,44.41,44.42,44.35,44.36,18079.0,39.9807,39.9897,39.9267,39.9357,18079.0
2019-01-09 11:45:00,44.35,44.45,44.35,44.44,22839.0,39.9267,40.0167,39.9267,40.0077,22839.0
2019-01-09 11:50:00,44.44,44.54,44.4,44.53,25302.0,40.0077,40.0977,39.9717,40.0887,25302.0
2019-01-09 11:55:00,44.54,44.55,44.4,44.41,24561.0,40.0977,40.1067,39.9717,39.9807,24561.0
2019-01-09 12:00:00,44.41,44.47,44.41,44.44,24259.0,39.9807,40.0347,39.9807,40.0077,24259.0
2019-01-09 12:05:00,44.44,44.48,44.38,44.38,20236.0,40.0077,40.0437,39.9537,39.9537,20236.0
2019-01-09 12:10:00,44.38,44.42,44.37,44.4,16791.0,39.9537,39.9897,39.9447,39.9717,16791.0
2019-01-09 12:15:00,44.41,44.46,44.41,44.45,15208.0,39.9807,40.0257,39.9807,40.0167,15208.0
2019-01-09 12:20:00,44.46,44.5,44.45,44.5,15016.0,40.0257,40.0617,40.0167,40.0617,15016.0
2019-01-09 12:25:00,44.5,44.5,44.45,44.47,16918.0,40.0617,40.0617,40.0167,40.0347,16918.0
2019-01-09 12:30:00,44.48,44.5,44.46,44.5,13904.0,40.0437,40.0617,40.0257,40.0617,13904.0
2019-01-09 12:35:00,44.5,44.52,44.46,44.47,27568.0,40.0617,40.0797,40.0257,40.0347,27568.0
2019-01-09 12:40:00,44.46,44.51,44.45,44.51,27369.0,40.0257,40.0707,40.0167,40.0707,27369.0
2019-01-09 12:45:00,44.51,44.54,44.48,44.49,33281.0,40.0707,40.0977,40.0437,40.0527,33281.0
2019-01-09 12:50:00,44.5,44.53,44.48,44.49,30428.0,40.0617,40.0887,40.0437,40.0527,30428.0
2019-01-09 12:55:00,44.5,44.5,44.47,44.47,20128.0,40.0617,40.0617,40.0347,40.0347,20128.0
2019-01-09 13:00:00,44.48,44.51,44.44,44.5,28807.0,40.0437,40.0707,40.0077,40.0617,28807.0
2019-01-09 13:05:00,44.5,44.5,44.45,44.45,87157.0,40.0617,40.0617,40.0167,40.0167,87157.0
2019-01-09 13:10:00,44.46,44.49,44.43,44.49,15102.0,40.0257,40.0527,39.9987,40.0527,15102.0
2019-01-09 13:15:00,44.5,44.56,44.5,44.55,41728.0,40.0617,40.1157,40.0617,40.1067,41728.0
2019-01-09 13:20:00,44.55,44.56,44.53,44.53,18703.0,40.1067,40.1157,40.0887,40.0887,18703.0
2019-01-09 13:25:00,44.53,44.55,44.51,44.52,11481.0,40.0887,40.1067,40.0707,40.0797,11481.0
2019-01-09 13:30:00,44.53,44.54,44.44,44.45,25266.0,40.0887,40.0977,40.0077,40.0167,25266.0
2019-01-09 13:35:00,44.46,44.47,44.42,44.43,20137.0,40.0257,40.0347,39.9897,39.9987,20137.0
2019-01-09 13:40:00,44.43,44.49,44.43,44.48,13901.0,39.9987,40.0527,39.9987,40.0437,13901.0
2019-01-09 13:45:00,44.49,44.51,44.47,44.51,19606.0,40.0527,40.0707,40.0347,40.0707,19606.0
2019-01-09 13:50:00,44.51,44.51,44.45,44.46,20915.0,40.0707,40.0707,40.0167,40.0257,20915.0
2019-01-09 13:55:00,44.47,44.51,44.47,44.51,13667.0,40.0347,40.0707,40.0347,40.0707,13667.0
2019-01-09 14:00:00,44.51,44.57,44.49,44.53,71974.0,40.0707,40.1247,40.0527,40.0887,71974.0
2019-01-09 14:05:00,44.54,44.64,44.53,44.63,40210.0,40.0977,40.1878,40.0887,40.1788,40210.0
2019-01-09 14:10:00,44.62,44.62,44.54,44.57,27570.0,40.1698,40.1698,40.0977,40.1247,27570.0
2019-01-09 14:15:00,44.58,44.59,44.46,44.47,30699.0,40.1337,40.1427,40.0257,40.0347,30699.0
2019-01-09 14:20:00,44.46,44.46,44.37,44.43,63574.0,40.0257,40.0257,39.9447,39.9987,63574.0
2019-01-09 14:25:00,44.42,44.46,44.4,44.41,41647.0,39.9897,40.0257,39.9717,39.9807,41647.0
2019-01-09 14:30:00,44.41,44.45,44.37,44.43,24355.0,39.9807,40.0167,39.9447,39.9987,24355.0
2019-01-09 14:35:00,44.44,44.5,44.43,44.49,23874.0,40.0077,40.0617,39.9987,40.0527,23874.0
2019-01-09 14:40:00,44.48,44.51,44.47,44.51,53254.0,40.0437,40.0707,40.0347,40.0707,53254.0
2019-01-09 14:45:00,44.52,44.6,44.51,44.6,36443.0,40.0797,40.1517,40.0707,40.1517,36443.0
2019-01-09 14:50:00,44.6,44.62,44.55,44.57,39886.0,40.1517,40.1698,40.1067,40.1247,39886.0
2019-01-09 14:55:00,44.57,44.57,44.53,44.53,107041.0,40.1247,40.1247,40.0887,40.0887,107041.0
2019-01-09 15:00:00,44.54,44.61,44.52,44.57,40824.0,40.0977,40.1607,40.0797,40.1247,40824.0
2019-01-09 15:05:00,44.57,44.58,44.53,44.55,25758.0,40.1247,40.1337,40.0887,40.1067,25758.0
2019-01-09 15:10:00,44.55,44.59,44.51,44.54,35870.0,40.1067,40.1427,40.0707,40.0977,35870.0
2019-01-09 15:15:00,44.53,44.56,44.53,44.55,23942.0,40.0887,40.1157,40.0887,40.1067,23942.0
2019-01-09 15:20:00,44.55,44.58,44.53,44.53,46088.0,40.1067,40.1337,40.0887,40.0887,46088.0
2019-01-09 15:25:00,44.54,44.56,44.51,44.52,27780.0,40.0977,40.1157,40.0707,40.0797,27780.0
2019-01-09 15:30:00,44.52,44.53,44.46,44.52,51816.0,40.0797,40.0887,40.0257,40.0797,51816.0
2019-01-09 15:35:00,44.52,44.52,44.43,44.45,51309.0,40.0797,40.0797,39.9987,40.0167,51309.0
2019-01-09 15:40:00,44.45,44.46,44.4,44.45,82354.0,40.0167,40.0257,39.9717,40.0167,82354.0
2019-01-09 15:45:00,44.44,44.45,44.35,44.37,96957.0,40.0077,40.0167,39.9267,39.9447,96957.0
2019-01-09 15:50:00,44.37,44.37,44.29,44.3,153192.0,39.9447,39.9447,39.8727,39.8817,153192.0
2019-01-09 15:55:00,44.3,44.35,44.29,44.33,498957.0,39.8817,39.9267,39.8727,39.9087,498957.0
2019-01-10 09:30:00,42.44,42.99,42.44,42.64,1209281.0,38.2072,38.7023,38.2072,38.3872,1209281.0
2019-01-10 09:35:00,42.65,42.88,42.63,42.86,331696.0,38.3962,38.6033,38.3782,38.5853,331696.0
2019-01-10 09:40:00,42.86,42.99,42.83,42.89,247890.0,38.5853,38.7023,38.5583,38.6123,247890.0
2019-01-10 09:45:00,42.89,42.95,42.71,42.74,534173.0,38.6123,38.6663,38.4502,38.4773,534173.0
2019-01-10 09:50:00,42.75,42.78,42.66,42.69,633583.0,38.4863,38.5133,38.4052,38.4322,633583.0
2019-01-10 09:55:00,42.69,42.75,42.63,42.74,475040.0,38.4322,38.4863,38.3782,38.4773,475040.0
2019-01-10 10:00:00,42.74,42.77,42.62,42.64,478791.0,38.4773,38.5043,38.3692,38.3872,478791.0
2019-01-10 10:05:00,42.64,42.79,42.63,42.74,263416.0,38.3872,38.5223,38.3782,38.4773,263416.0
2019-01-10 10:10:00,42.74,42.81,42.72,42.76,476736.0,38.4773,38.5403,38.4593,38.4953,476736.0
2019-01-10 10:15:00,42.76,42.85,42.7,42.81,389169.0,38.4953,38.5763,38.4412,38.5403,389169.0
2019-01-10 10:20:00,42.8,43.01,42.8,42.99,218495.0,38.5313,38.7203,38.5313,38.7023,218495.0
2019-01-10 10:25:00,43.0,43.06,42.93,43.04,464057.0,38.7113,38.7653,38.6483,38.7473,464057.0
2019-01-10 10:30:00,43.05,43.24,43.04,43.22,359487.0,38.7563,38.9274,38.7473,38.9094,359487.0
2019-01-10 10:35:00,43.22,43.27,43.17,43.2,381375.0,38.9094,38.9544,38.8644,38.8914,381375.0
2019-01-10 10:40:00,43.2,43.21,43.11,43.15,303301.0,38.8914,38.9004,38.8104,38.8464,303301.0
2019-01-10 10:45:00,43.15,43.19,43.11,43.11,284001.0,38.8464,38.8824,38.8104,38.8104,284001.0
2019-01-10 10:50:00,43.12,43.25,43.1,43.23,215070.0,38.8194,38.9364,38.8014,38.9184,215070.0
2019-01-10 10:55:00,43.23,43.23,43.16,43.23,224041.0,38.9184,38.9184,38.8554,38.9184,224041.0
2019-01-10 11:00:00,43.23,43.3,43.18,43.29,223306.0,38.9184,38.9814,38.8734,38.9724,223306.0
2019-01-10 11:05:00,43.29,43.41,43.28,43.38,98017.0,38.9724,39.0804,38.9634,39.0534,98017.0
2019-01-10 11:10:00,43.38,43.39,43.32,43.34,181491.0,39.0534,39.0624,38.9994,39.0174,181491.0
2019-01-10 11:15:00,43.34,43.41,43.33,43.37,222669.0,39.0174,39.0804,39.0084,39.0444,222669.0
2019-01-10 11:20:00,43.37,43.45,43.34,43.39,247232.0,39.0444,39.1164,39.0174,39.0624,247232.0
2019-01-10 11:25:00,43.39,43.4,43.34,43.35,139438.0,39.0624,39.0714,39.0174,39.0264,139438.0
2019-01-10 11:30:00,43.35,43.43,43.32,43.42,196135.0,39.0264,39.0984,38.9994,39.0894,196135.0
2019-01-10 11:35:00,43.43,43.51,43.42,43.45,294401.0,39.0984,39.1705,39.0894,39.1164,294401.0
2019-01-10 11:40:00,43.45,43.48,43.38,43.39,206748.0,39.1164,39.1435,39.0534,39.0624,206748.0
2019-01-10 11:45:00,43.39,43.41,43.37,43.39,170774.0,39.0624,39.0804,39.0444,39.0624,170774.0
2019-01-10 11:50:00,43.39,43.43,43.33,43.41,82080.0,39.0624,39.0984,39.0084,39.0804,82080.0
2019-01-10 11:55:00,43.42,43.47,43.41,43.47,97172.0,39.0894,39.1344,39.0804,39.1344,97172.0
2019-01-10 12:00:00,43.46,43.51,43.42,43.44,54311.0,39.1254,39.1705,39.0894,39.1074,54311.0
2019-01-10 12:05:00,43.43,43.44,43.39,43.39,106800.0,39.0984,39.1074,39.0624,39.0624,106800.0
2019-01-10 12:10:00,43.38,43.43,43.38,43.41,104660.0,39.0534,39.0984,39.0534,39.0804,104660.0
2019-01-10 12:15:00,43.41,43.44,43.41,43.43,23417.0,39.0804,39.1074,39.0804,39.0984,23417.0
2019-01-10 12:20:00,43.42,43.5,43.4,43.5,47634.0,39.0894,39.1615,39.0714,39.1615,47634.0
2019-01-10 12:25:00,43.49,43.52,43.47,43.51,85836.0,39.1525,39.1795,39.1344,39.1705,85836.0
2019-01-10 12:30:00,43.5,43.51,43.47,43.47,92373.0,39.1615,39.1705,39.1344,39.1344,92373.0
2019-01-10 12:35:00,43.47,43.5,43.46,43.49,96904.0,39.1344,39.1615,39.1254,39.1525,96904.0
2019-01-10 12:40:00,43.48,43.5,43.42,43.44,102977.0,39.1435,39.1615,39.0894,39.1074,102977.0
2019-01-10 12:45:00,43.45,43.56,43.44,43.52,65972.0,39.1164,39.2155,39.1074,39.1795,65972.0
2019-01-10 12:50:00,43.53,43.59,43.51,43.52,49368.0,39.1885,39.2425,39.1705,39.1795,49368.0
2019-01-10 12:55:00,43.53,43.53,43.47,43.51,98278.0,39.1885,39.1885,39.1344,39.1705,98278.0
2019-01-10 13:00:00,43.51,43.53,43.43,43.46,144037.0,39.1705,39.1885,39.0984,39.1254,144037.0
2019-01-10 13:05:00,43.47,43.48,43.32,43.32,276850.0,39.1344,39.1435,38.9994,38.9994,276850.0
2019-01-10 13:10:00,43.33,43.37,43.28,43.29,231801.0,39.0084,39.0444,38.9634,38.9724,231801.0
2019-01-10 13:15:00,43.29,43.29,43.23,43.27,228522.0,38.9724,38.9724,38.9184,38.9544,228522.0
2019-01-10 13:20:00,43.27,43.27,43.19,43.19,435260.0,38.9544,38.9544,38.8824,38.8824,435260.0
2019-01-10 13:25:00,43.19,43.24,43.17,43.22,332414.0,38.8824,38.9274,38.8644,38.9094,332414.0
2019-01-10 13:30:00,43.22,43.23,43.16,43.23,150122.0,38.9094,38.9184,38.8554,38.9184,150122.0
2019-01-10 13:35:00,43.22,43.22,43.16,43.17,105983.0,38.9094,38.9094,38.8554,38.8644,105983.0
2019-01-10 13:40:00,43.17,43.18,43.05,43.08,358225.0,38.8644,38.8734,38.7563,38.7833,358225.0
2019-01-10 13:45:00,43.08,43.14,43.06,43.12,222266.0,38.7833,38.8374,38.7653,38.8194,222266.0
2019-01-10 13:50:00,43.13,43.2,43.12,43.19,76126.0,38.8284,38.8914,38.8194,38.8824,76126.0
2019-01-10 13:55:00,43.19,43.25,43.18,43.24,84020.0,38.8824,38.9364,38.8734,38.9274,84020.0
2019-01-10 14:00:00,43.25,43.32,43.24,43.29,86447.0,38.9364,38.9994,38.9274,38.9724,86447.0
2019-01-10 14:05:00,43.3,43.44,43.3,43.44,191477.0,38.9814,39.1074,38.9814,39.1074,191477.0
2019-01-10 14:10:00,43.46,43.49,43.42,43.45,54985.0,39.1254,39.1525,39.0894,39.1164,54985.0
2019-01-10 14:15:00,43.45,43.5,43.42,43.5,60017.0,39.1164,39.1615,39.0894,39.1615,60017.0
2019-01-10 14:20:00,43.5,43.54,43.45,43.47,82853.0,39.1615,39.1975,39.1164,39.1344,82853.0
2019-01-10 14:25:00,43.47,43.47,43.44,43.46,26390.0,39.1344,39.1344,39.1074,39.1254,26390.0
2019-01-10 14:30:00,43.47,43.47,43.43,43.47,42277.0,39.1344,39.1344,39.0984,39.1344,42277.0
2019-01-10 14:35:00,43.46,43.52,43.45,43.48,74871.0,39.1254,39.1795,39.1164,39.1435,74871.0
2019-01-10 14:40:00,43.48,43.53,43.47,43.53,74039.0,39.1435,39.1885,39.1344,39.1885,74039.0
2019-01-10 14:45:00,43.52,43.53,43.43,43.44,52574.0,39.1795,39.1885,39.0984,39.1074,52574.0
2019-01-10 14:50:00,43.44,43.44,43.38,43.4,104507.0,39.1074,39.1074,39.0534,39.0714,104507.0
2019-01-10 14:55:00,43.4,43.45,43.38,43.45,51576.0,39.0714,39.1164,39.0534,39.1164,51576.0
2019-01-10 15:00:00,43.44,43.49,43.43,43.46,82644.0,39.1074,39.1525,39.0984,39.1254,82644.0
2019-01-10 15:05:00,43.46,43.51,43.44,43.47,52751.0,39.1254,39.1705,39.1074,39.1344,52751.0
2019-01-10 15:10:00,43.47,43.48,43.43,43.48,89586.0,39.1344,39.1435,39.0984,39.1435,89586.0
2019-01-10 15:15:00,43.47,43.5,43.47,43.49,81907.0,39.1344,39.1615,39.1344,39.1525,81907.0
2019-01-10 15:20:00,43.5,43.52,43.47,43.48,103154.0,39.1615,39.1795,39.1344,39.1435,103154.0
2019-01-10 15:25:00,43.48,43.51,43.48,43.51,28775.0,39.1435,39.1705,39.1435,39.1705,28775.0
2019-01-10 15:30:00,43.5,43.55,43.48,43.53,141595.0,39.1615,39.2065,39.1435,39.1885,141595.0
2019-01-10 15:35:00,43.53,43.53,43.49,43.53,266816.0,39.1885,39.1885,39.1525,39.1885,266816.0
2019-01-10 15:40:00,43.53,43.57,43.53,43.56,140313.0,39.1885,39.2245,39.1885,39.2155,140313.0
2019-01-10 15:45:00,43.56,43.57,43.54,43.55,550885.0,39.2155,39.2245,39.1975,39.2065,550885.0
2019-01-10 15:50:00,43.55,43.58,43.54,43.55,373794.0,39.2065,39.2335,39.1975,39.2065,373794.0
2019-01-10 15:55:00,43.55,43.62,43.52,43.58,822895.0,39.2065,39.2695,39.1795,39.2335,822895.0
2019-01-11 09:30:00,43.51,43.61,43.3,43.61,60645.0,39.1705,39.2605,38.9814,39.2605,60645.0
2019-01-11 09:35:00,43.6,43.8,43.55,43.72,297809.0,39.2515,39.4315,39.2065,39.3595,297809.0
2019-01-11 09:40:00,43.71,43.8,43.52,43.59,144395.0,39.3505,39.4315,39.1795,39.2425,144395.0
2019-01-11 09:45:00,43.59,43.69,43.59,43.67,92589.0,39.2425,39.3325,39.2425,39.3145,92589.0
2019-01-11 09:50:00,43.67,43.7,43.51,43.55,84011.0,39.3145,39.3415,39.1705,39.2065,84011.0
2019-01-11 09:55:00,43.55,43.56,43.44,43.53,114151.0,39.2065,39.2155,39.1074,39.1885,114151.0
2019-01-11 10:00:00,43.52,43.6,43.45,43.6,110381.0,39.1795,39.2515,39.1164,39.2515,110381.0
2019-01-11 10:05:00,43.59,43.71,43.59,43.71,48017.0,39.2425,39.3505,39.2425,39.3505,48017.0
2019-01-11 10:10:00,43.71,43.75,43.67,43.7,136391.0,39.3505,39.3865,39.3145,39.3415,136391.0
2019-01-11 10:15:00,43.69,43.8,43.66,43.74,60281.0,39.3325,39.4315,39.3055,39.3775,60281.0
2019-01-11 10:20:00,43.75,43.8,43.72,43.77,111579.0,39.3865,39.4315,39.3595,39.4045,111579.0
2019-01-11 10:25:00,43.77,43.77,43.66,43.68,153234.0,39.4045,39.4045,39.3055,39.3235,153234.0
2019-01-11 10:30:00,43.68,43.72,43.65,43.72,35408.0,39.3235,39.3595,39.2965,39.3595,35408.0
2019-01-11 10:35:00,43.72,43.83,43.72,43.81,196659.0,39.3595,39.4585,39.3595,39.4405,196659.0
2019-01-11 10:40:00,43.82,43.84,43.74,43.83,144272.0,39.4495,39.4675,39.3775,39.4585,144272.0
2019-01-11 10:45:00,43.83,43.83,43.77,43.78,123451.0,39.4585,39.4585,39.4045,39.4135,123451.0
2019-01-11 10:50:00,43.78,43.81,43.72,43.81,186026.0,39.4135,39.4405,39.3595,39.4405,186026.0
2019-01-11 10:55:00,43.82,43.92,43.82,43.9,120285.0,39.4495,39.5396,39.4495,39.5216,120285.0
2019-01-11 11:00:00,43.91,43.91,43.8,43.83,62127.0,39.5306,39.5306,39.4315,39.4585,62127.0
2019-01-11 11:05:00,43.83,43.86,43.76,43.84,82505.0,39.4585,39.4856,39.3955,39.4675,82505.0
2019-01-11 11:10:00,43.85,43.85,43.72,43.78,44385.0,39.4765,39.4765,39.3595,39.4135,44385.0
2019-01-11 11:15:00,43.77,43.81,43.71,43.81,49784.0,39.4045,39.4405,39.3505,39.4405,49784.0
2019-01-11 11:20:00,43.8,43.83,43.74,43.82,74009.0,39.4315,39.4585,39.3775,39.4495,74009.0
2019-01-11 11:25:00,43.82,43.82,43.75,43.8,21079.0,39.4495,39.4495,39.3865,39.4315,21079.0
2019-01-11 11:30:00,43.8,43.83,43.75,43.83,28972.0,39.4315,39.4585,39.3865,39.4585,28972.0
2019-01-11 11:35:00,43.83,43.9,43.83,43.88,187133.0,39.4585,39.5216,39.4585,39.5036,187133.0
2019-01-11 11:40:00,43.88,43.96,43.86,43.96,36600.0,39.5036,39.5756,39.4856,39.5756,36600.0
2019-01-11 11:45:00,43.96,44.0,43.95,43.96,79269.0,39.5756,39.6116,39.5666,39.5756,79269.0
2019-01-11 11:50:00,43.96,43.97,43.88,43.88,52551.0,39.5756,39.5846,39.5036,39.5036,52551.0
2019-01-11 11:55:00,43.89,43.95,43.89,43.93,19301.0,39.5126,39.5666,39.5126,39.5486,19301.0
2019-01-11 12:00:00,43.92,43.99,43.91,43.97,224573.0,39.5396,39.6026,39.5306,39.5846,224573.0
2019-01-11 12:05:00,43.96,44.02,43.92,43.95,102507.0,39.5756,39.6296,39.5396,39.5666,102507.0
2019-01-11 12:10:00,43.95,43.97,43.92,43.94,17752.0,39.5666,39.5846,39.5396,39.5576,17752.0
2019-01-11 12:15:00,43.94,43.96,43.92,43.94,25789.0,39.5576,39.5756,39.5396,39.5576,25789.0
2019-01-11 12:20:00,43.95,43.99,43.91,43.99,44579.0,39.5666,39.6026,39.5306,39.6026,44579.0
2019-01-11 12:25:00,43.99,44.0,43.96,43.98,35120.0,39.6026,39.6116,39.5756,39.5936,35120.0
2019-01-11 12:30:00,43.99,44.03,43.96,44.02,142908.0,39.6026,39.6386,39.5756,39.6296,142908.0
2019-01-11 12:35:00,44.02,44.09,44.01,44.08,90194.0,39.6296,39.6926,39.6206,39.6836,90194.0
2019-01-11 12:40:00,44.08,44.1,44.06,44.08,50654.0,39.6836,39.7016,39.6656,39.6836,50654.0
2019-01-11 12:45:00,44.09,44.09,44.03,44.06,71654.0,39.6926,39.6926,39.6386,39.6656,71654.0
2019-01-11 12:50:00,44.06,44.1,44.06,44.08,34310.0,39.6656,39.7016,39.6656,39.6836,34310.0
2019-01-11 12:55:00,44.08,44.09,44.04,44.04,77209.0,39.6836,39.6926,39.6476,39.6476,77209.0
2019-01-11 13:00:00,44.04,44.05,43.96,43.97,30719.0,39.6476,39.6566,39.5756,39.5846,30719.0
2019-01-11 13:05:00,43.97,44.0,43.94,43.95,46205.0,39.5846,39.6116,39.5576,39.5666,46205.0
2019-01-11 13:10:00,43.96,43.97,43.91,43.92,34613.0,39.5756,39.5846,39.5306,39.5396,34613.0
2019-01-11 13:15:00,43.92,43.97,43.9,43.96,65660.0,39.5396,39.5846,39.5216,39.5756,65660.0
2019-01-11 13:20:00,43.97,43.97,43.91,43.91,16858.0,39.5846,39.5846,39.5306,39.5306,16858.0
2019-01-11 13:25:00,43.9,43.96,43.89,43.94,110508.0,39.5216,39.5756,39.5126,39.5576,110508.0
2019-01-11 13:30:00,43.94,43.97,43.94,43.96,35241.0,39.5576,39.5846,39.5576,39.5756,35241.0
2019-01-11 13:35:00,43.95,43.97,43.92,43.95,18704.0,39.5666,39.5846,39.5396,39.5666,18704.0
2019-01-11 13:40:00,43.95,43.98,43.94,43.96,12585.0,39.5666,39.5936,39.5576,39.5756,12585.0
2019-01-11 13:45:00,43.96,43.97,43.92,43.94,24763.0,39.5756,39.5846,39.5396,39.5576,24763.0
2019-01-11 13:50:00,43.94,43.98,43.94,43.97,26768.0,39.5576,39.5936,39.5576,39.5846,26768.0
2019-01-11 13:55:00,43.97,44.01,43.96,43.98,23377.0,39.5846,39.6206,39.5756,39.5936,23377.0
2019-01-11 14:00:00,43.98,44.0,43.95,43.97,22106.0,39.5936,39.6116,39.5666,39.5846,22106.0
2019-01-11 14:05:00,43.97,44.01,43.97,44.0,24490.0,39.5846,39.6206,39.5846,39.6116,24490.0
2019-01-11 14:10:00,44.0,44.02,43.99,44.0,40321.0,39.6116,39.6296,39.6026,39.6116,40321.0
2019-01-11 14:15:00,44.01,44.01,43.91,43.92,181680.0,39.6206,39.6206,39.5306,39.5396,181680.0
2019-01-11 14:20:00,43.92,43.94,43.87,43.88,104157.0,39.5396,39.5576,39.4946,39.5036,104157.0
2019-01-11 14:25:00,43.89,43.91,43.87,43.91,97817.0,39.5126,39.5306,39.4946,39.5306,97817.0
2019-01-11 14:30:00,43.91,43.92,43.88,43.89,53149.0,39.5306,39.5396,39.5036,39.5126,53149.0
2019-01-11 14:35:00,43.89,43.91,43.88,43.88,34650.0,39.5126,39.5306,39.5036,39.5036,34650.0
2019-01-11 14:40:00,43.89,43.91,43.87,43.89,26252.0,39.5126,39.5306,39.4946,39.5126,26252.0
2019-01-11 14:45:00,43.89,43.89,43.85,43.87,110364.0,39.5126,39.5126,39.4765,39.4946,110364.0
2019-01-11 14:50:00,43.87,43.88,43.8,43.8,70711.0,39.4946,39.5036,39.4315,39.4315,70711.0
2019-01-11 14:55:00,43.8,43.83,43.79,43.8,50415.0,39.4315,39.4585,39.4225,39.4315,50415.0
2019-01-11 15:00:00,43.8,43.84,43.8,43.83,52557.0,39.4315,39.4675,39.4315,39.4585,52557.0
2019-01-11 15:05:00,43.83,43.88,43.82,43.84,40246.0,39.4585,39.5036,39.4495,39.4675,40246.0
2019-01-11 15:10:00,43.84,43.84,43.81,43.81,22450.0,39.4675,39.4675,39.4405,39.4405,22450.0
2019-01-11 15:15:00,43.82,43.83,43.8,43.81,34806.0,39.4495,39.4585,39.4315,39.4405,34806.0
2019-01-11 15:20:00,43.8,43.83,43.78,43.81,41140.0,39.4315,39.4585,39.4135,39.4405,41140.0
2019-01-11 15:25:00,43.81,43.81,43.74,43.75,172767.0,39.4405,39.4405,39.3775,39.3865,172767.0
2019-01-11 15:30:00,43.75,43.85,43.75,43.84,79093.0,39.3865,39.4765,39.3865,39.4675,79093.0
2019-01-11 15:35:00,43.84,43.88,43.83,43.84,101577.0,39.4675,39.5036,39.4585,39.4675,101577.0
2019-01-11 15:40:00,43.83,43.84,43.8,43.81,52854.0,39.4585,39.4675,39.4315,39.4405,52854.0
2019-01-11 15:45:00,43.82,43.88,43.82,43.88,87425.0,39.4495,39.5036,39.4495,39.5036,87425.0
2019-01-11 15:50:00,43.88,43.88,43.8,43.8,81002.0,39.5036,39.5036,39.4315,39.4315,81002.0
2019-01-11 15:55:00,43.81,43.85,43.8,43.83,311992.0,39.4405,39.4765,39.4315,39.4585,311992.0
2019-01-14 09:30:00,43.55,43.55,43.25,43.43,134911.0,39.2065,39.2065,38.9364,39.0984,134911.0
2019-01-14 09:35:00,43.44,43.57,43.4,43.46,220029.0,39.1074,39.2245,39.0714,39.1254,220029.0
2019-01-14 09:40:00,43.46,43.65,43.45,43.6,239775.0,39.1254,39.2965,39.1164,39.2515,239775.0
2019-01-14 09:45:00,43.61,43.65,43.53,43.61,76262.0,39.2605,39.2965,39.1885,39.2605,76262.0
2019-01-14 09:50:00,43.61,43.82,43.6,43.77,68441.0,39.2605,39.4495,39.2515,39.4045,68441.0
2019-01-14 09:55:00,43.77,43.78,43.66,43.73,106013.0,39.4045,39.4135,39.3055,39.3685,106013.0
2019-01-14 10:00:00,43.73,43.81,43.7,43.78,47608.0,39.3685,39.4405,39.3415,39.4135,47608.0
2019-01-14 10:05:00,43.78,43.91,43.76,43.89,71512.0,39.4135,39.5306,39.3955,39.5126,71512.0
2019-01-14 10:10:00,43.89,43.95,43.86,43.87,76769.0,39.5126,39.5666,39.4856,39.4946,76769.0
2019-01-14 10:15:00,43.87,43.9,43.8,43.87,40512.0,39.4946,39.5216,39.4315,39.4946,40512.0
2019-01-14 10:20:00,43.87,43.88,43.82,43.85,51163.0,39.4946,39.5036,39.4495,39.4765,51163.0
2019-01-14 10:25:00,43.84,43.87,43.78,43.83,56923.0,39.4675,39.4946,39.4135,39.4585,56923.0
2019-01-14 10:30:00,43.84,43.89,43.81,43.87,71378.0,39.4675,39.5126,39.4405,39.4946,71378.0
2019-01-14 10:35:00,43.87,43.91,43.86,43.86,91057.0,39.4946,39.5306,39.4856,39.4856,91057.0
2019-01-14 10:40:00,43.86,43.87,43.81,43.85,92160.0,39.4856,39.4946,39.4405,39.4765,92160.0
2019-01-14 10:45:00,43.86,43.9,43.78,43.78,71867.0,39.4856,39.5216,39.4135,39.4135,71867.0
2019-01-14 10:50:00,43.77,43.8,43.75,43.79,40222.0,39.4045,39.4315,39.3865,39.4225,40222.0
2019-01-14 10:55:00,43.8,43.89,43.8,43.87,37149.0,39.4315,39.5126,39.4315,39.4946,37149.0
2019-01-14 11:00:00,43.87,43.94,43.83,43.91,64686.0,39.4946,39.5576,39.4585,39.5306,64686.0
2019-01-14 11:05:00,43.91,43.93,43.82,43.82,37974.0,39.5306,39.5486,39.4495,39.4495,37974.0
2019-01-14 11:10:00,43.83,43.84,43.76,43.77,46312.0,39.4585,39.4675,39.3955,39.4045,46312.0
2019-01-14 11:15:00,43.76,43.8,43.65,43.66,123024.0,39.3955,39.4315,39.2965,39.3055,123024.0
2019-01-14 11:20:00,43.66,43.69,43.63,43.68,55733.0,39.3055,39.3325,39.2785,39.3235,55733.0
2019-01-14 11:25:00,43.68,43.76,43.68,43.74,51231.0,39.3235,39.3955,39.3235,39.3775,51231.0
2019-01-14 11:30:00,43.73,43.85,43.7,43.81,82438.0,39.3685,39.4765,39.3415,39.4405,82438.0
2019-01-14 11:35:00,43.82,43.85,43.8,43.84,27471.0,39.4495,39.4765,39.4315,39.4675,27471.0
2019-01-14 11:40:00,43.85,43.92,43.85,43.9,35004.0,39.4765,39.5396,39.4765,39.5216,35004.0
2019-01-14 11:45:00,43.9,43.9,43.87,43.87,16101.0,39.5216,39.5216,39.4946,39.4946,16101.0
2019-01-14 11:50:00,43.87,43.87,43.74,43.77,25057.0,39.4946,39.4946,39.3775,39.4045,25057.0
2019-01-14 11:55:00,43.77,43.78,43.71,43.73,26813.0,39.4045,39.4135,39.3505,39.3685,26813.0
2019-01-14 12:00:00,43.73,43.75,43.68,43.74,23812.0,39.3685,39.3865,39.3235,39.3775,23812.0
2019-01-14 12:05:00,43.73,43.77,43.69,43.74,24908.0,39.3685,39.4045,39.3325,39.3775,24908.0
2019-01-14 12:10:00,43.73,43.74,43.68,43.71,26627.0,39.3685,39.3775,39.3235,39.3505,26627.0
2019-01-14 12:15:00,43.71,43.78,43.7,43.76,20085.0,39.3505,39.4135,39.3415,39.3955,20085.0
2019-01-14 12:20:00,43.75,43.78,43.73,43.75,38821.0,39.3865,39.4135,39.3685,39.3865,38821.0
2019-01-14 12:25:00,43.75,43.76,43.69,43.72,57667.0,39.3865,39.3955,39.3325,39.3595,57667.0
2019-01-14 12:30:00,43.72,43.72,43.67,43.69,91535.0,39.3595,39.3595,39.3145,39.3325,91535.0
2019-01-14 12:35:00,43.69,43.71,43.67,43.69,18249.0,39.3325,39.3505,39.3145,39.3325,18249.0
2019-01-14 12:40:00,43.69,43.7,43.66,43.7,21306.0,39.3325,39.3415,39.3055,39.3415,21306.0
2019-01-14 12:45:00,43.71,43.72,43.69,43.69,21634.0,39.3505,39.3595,39.3325,39.3325,21634.0
2019-01-14 12:50:00,43.69,43.7,43.63,43.66,31389.0,39.3325,39.3415,39.2785,39.3055,31389.0
2019-01-14 12:55:00,43.66,43.68,43.64,43.66,16462.0,39.3055,39.3235,39.2875,39.3055,16462.0
2019-01-14 13:00:00,43.66,43.66,43.63,43.65,15917.0,39.3055,39.3055,39.2785,39.2965,15917.0
2019-01-14 13:05:00,43.66,43.66,43.61,43.65,38488.0,39.3055,39.3055,39.2605,39.2965,38488.0
2019-01-14 13:10:00,43.65,43.73,43.64,43.72,23410.0,39.2965,39.3685,39.2875,39.3595,23410.0
2019-01-14 13:15:00,43.72,43.73,43.69,43.73,17852.0,39.3595,39.3685,39.3325,39.3685,17852.0
2019-01-14 13:20:00,43.73,43.76,43.73,43.74,9932.0,39.3685,39.3955,39.3685,39.3775,9932.0
2019-01-14 13:25:00,43.74,43.74,43.68,43.69,24256.0,39.3775,39.3775,39.3235,39.3325,24256.0
2019-01-14 13:30:00,43.69,43.73,43.69,43.72,20238.0,39.3325,39.3685,39.3325,39.3595,20238.0
2019-01-14 13:35:00,43.72,43.75,43.71,43.73,52015.0,39.3595,39.3865,39.3505,39.3685,52015.0
2019-01-14 13:40:00,43.73,43.78,43.72,43.76,38614.0,39.3685,39.4135,39.3595,39.3955,38614.0
2019-01-14 13:45:00,43.77,43.79,43.72,43.74,62273.0,39.4045,39.4225,39.3595,39.3775,62273.0
2019-01-14 13:50:00,43.74,43.74,43.71,43.73,16471.0,39.3775,39.3775,39.3505,39.3685,16471.0
2019-01-14 13:55:00,43.73,43.75,43.71,43.72,18966.0,39.3685,39.3865,39.3505,39.3595,18966.0
2019-01-14 14:00:00,43.73,43.73,43.68,43.68,34742.0,39.3685,39.3685,39.3235,39.3235,34742.0
2019-01-14 14:05:00,43.68,43.71,43.68,43.68,31408.0,39.3235,39.3505,39.3235,39.3235,31408.0
2019-01-14 14:10:00,43.69,43.69,43.64,43.66,18425.0,39.3325,39.3325,39.2875,39.3055,18425.0
2019-01-14 14:15:00,43.66,43.66,43.62,43.62,19425.0,39.3055,39.3055,39.2695,39.2695,19425.0
2019-01-14 14:20:00,43.62,43.63,43.6,43.62,51101.0,39.2695,39.2785,39.2515,39.2695,51101.0
2019-01-14 14:25:00,43.62,43.63,43.59,43.61,40768.0,39.2695,39.2785,39.2425,39.2605,40768.0
2019-01-14 14:30:00,43.61,43.64,43.59,43.63,49677.0,39.2605,39.2875,39.2425,39.2785,49677.0
2019-01-14 14:35:00,43.63,43.65,43.62,43.65,37125.0,39.2785,39.2965,39.2695,39.2965,37125.0
2019-01-14 14:40:00,43.65,43.67,43.63,43.65,129225.0,39.2965,39.3145,39.2785,39.2965,129225.0
2019-01-14 14:45:00,43.65,43.68,43.65,43.65,36098.0,39.2965,39.3235,39.2965,39.2965,36098.0
2019-01-14 14:50:00,43.65,43.7,43.65,43.69,26882.0,39.2965,39.3415,39.2965,39.3325,26882.0
2019-01-14 14:55:00,43.69,43.71,43.67,43.68,32797.0,39.3325,39.3505,39.3145,39.3235,32797.0
2019-01-14 15:00:00,43.69,43.71,43.67,43.68,61363.0,39.3325,39.3505,39.3145,39.3235,61363.0
2019-01-14 15:05:00,43.69,43.72,43.68,43.71,82639.0,39.3325,39.3595,39.3235,39.3505,82639.0
2019-01-14 15:10:00,43.71,43.72,43.68,43.69,50543.0,39.3505,39.3595,39.3235,39.3325,50543.0
2019-01-14 15:15:00,43.7,43.73,43.69,43.7,80254.0,39.3415,39.3685,39.3325,39.3415,80254.0
2019-01-14 15:20:00,43.7,43.7,43.67,43.68,39802.0,39.3415,39.3415,39.3145,39.3235,39802.0
2019-01-14 15:25:00,43.67,43.69,43.64,43.64,38568.0,39.3145,39.3325,39.2875,39.2875,38568.0
2019-01-14 15:30:00,43.64,43.68,43.63,43.64,29310.0,39.2875,39.3235,39.2785,39.2875,29310.0
2019-01-14 15:35:00,43.63,43.64,43.62,43.64,39704.0,39.2785,39.2875,39.2695,39.2875,39704.0
2019-01-14 15:40:00,43.64,43.64,43.58,43.6,47636.0,39.2875,39.2875,39.2335,39.2515,47636.0
2019-01-14 15:45:00,43.59,43.6,43.55,43.57,133445.0,39.2425,39.2515,39.2065,39.2245,133445.0
2019-01-14 15:50:00,43.57,43.58,43.49,43.52,167695.0,39.2245,39.2335,39.1525,39.1795,167695.0
2019-01-14 15:55:00,43.51,43.54,43.5,43.5,428820.0,39.1705,39.1975,39.1615,39.1615,428820.0
2019-01-15 09:30:00,43.56,43.64,43.48,43.51,141360.0,39.2155,39.2875,39.1435,39.1705,141360.0
2019-01-15 09:35:00,43.51,43.59,43.48,43.57,94471.0,39.1705,39.2425,39.1435,39.2245,94471.0
2019-01-15 09:40:00,43.58,43.59,43.34,43.39,136250.0,39.2335,39.2425,39.0174,39.0624,136250.0
2019-01-15 09:45:00,43.39,43.44,43.35,43.38,69026.0,39.0624,39.1074,39.0264,39.0534,69026.0
2019-01-15 09:50:00,43.38,43.45,43.33,43.43,47588.0,39.0534,39.1164,39.0084,39.0984,47588.0
2019-01-15 09:55:00,43.43,43.45,43.36,43.39,76579.0,39.0984,39.1164,39.0354,39.0624,76579.0
2019-01-15 10:00:00,43.38,43.53,43.38,43.52,96552.0,39.0534,39.1885,39.0534,39.1795,96552.0
2019-01-15 10:05:00,43.52,43.58,43.5,43.5,69627.0,39.1795,39.2335,39.1615,39.1615,69627.0
2019-01-15 10:10:00,43.5,43.5,43.35,43.37,35082.0,39.1615,39.1615,39.0264,39.0444,35082.0
2019-01-15 10:15:00,43.38,43.4,43.34,43.37,52917.0,39.0534,39.0714,39.0174,39.0444,52917.0
2019-01-15 10:20:00,43.37,43.37,43.25,43.31,74312.0,39.0444,39.0444,38.9364,38.9904,74312.0
2019-01-15 10:25:00,43.3,43.34,43.29,43.34,40672.0,38.9814,39.0174,38.9724,39.0174,40672.0
2019-01-15 10:30:00,43.34,43.39,43.28,43.34,31856.0,39.0174,39.0624,38.9634,39.0174,31856.0
2019-01-15 10:35:00,43.35,43.38,43.33,43.37,34636.0,39.0264,39.0534,39.0084,39.0444,34636.0
2019-01-15 10:40:00,43.37,43.41,43.34,43.4,32812.0,39.0444,39.0804,39.0174,39.0714,32812.0
2019-01-15 10:45:00,43.39,43.42,43.34,43.36,24518.0,39.0624,39.0894,39.0174,39.0354,24518.0
2019-01-15 10:50:00,43.36,43.45,43.35,43.45,21102.0,39.0354,39.1164,39.0264,39.1164,21102.0
2019-01-15 10:55:00,43.44,43.48,43.43,43.48,24041.0,39.1074,39.1435,39.0984,39.1435,24041.0
2019-01-15 11:00:00,43.48,43.55,43.48,43.52,20746.0,39.1435,39.2065,39.1435,39.1795,20746.0
2019-01-15 11:05:00,43.52,43.53,43.46,43.51,48224.0,39.1795,39.1885,39.1254,39.1705,48224.0
2019-01-15 11:10:00,43.5,43.51,43.44,43.48,12055.0,39.1615,39.1705,39.1074,39.1435,12055.0
2019-01-15 11:15:00,43.48,43.51,43.48,43.5,26181.0,39.1435,39.1705,39.1435,39.1615,26181.0
2019-01-15 11:20:00,43.51,43.51,43.44,43.45,22236.0,39.1705,39.1705,39.1074,39.1164,22236.0
2019-01-15 11:25:00,43.44,43.49,43.41,43.48,23678.0,39.1074,39.1525,39.0804,39.1435,23678.0
2019-01-15 11:30:00,43.48,43.49,43.45,43.47,18677.0,39.1435,39.1525,39.1164,39.1344,18677.0
2019-01-15 11:35:00,43.47,43.57,43.47,43.57,87006.0,39.1344,39.2245,39.1344,39.2245,87006.0
2019-01-15 11:40:00,43.57,43.62,43.53,43.53,35522.0,39.2245,39.2695,39.1885,39.1885,35522.0
2019-01-15 11:45:00,43.54,43.6,43.54,43.58,15296.0,39.1975,39.2515,39.1975,39.2335,15296.0
2019-01-15 11:50:00,43.58,43.62,43.55,43.61,14419.0,39.2335,39.2695,39.2065,39.2605,14419.0
2019-01-15 11:55:00,43.61,43.71,43.61,43.69,34837.0,39.2605,39.3505,39.2605,39.3325,34837.0
2019-01-15 12:00:00,43.69,43.75,43.66,43.72,46885.0,39.3325,39.3865,39.3055,39.3595,46885.0
2019-01-15 12:05:00,43.73,43.74,43.65,43.65,34637.0,39.3685,39.3775,39.2965,39.2965,34637.0
2019-01-15 12:10:00,43.65,43.71,43.62,43.68,25136.0,39.2965,39.3505,39.2695,39.3235,25136.0
2019-01-15 12:15:00,43.69,43.69,43.65,43.68,32254.0,39.3325,39.3325,39.2965,39.3235,32254.0
2019-01-15 12:20:00,43.69,43.72,43.67,43.71,17772.0,39.3325,39.3595,39.3145,39.3505,17772.0
2019-01-15 12:25:00,43.71,43.71,43.66,43.66,22750.0,39.3505,39.3505,39.3055,39.3055,22750.0
2019-01-15 12:30:00,43.66,43.68,43.6,43.65,44949.0,39.3055,39.3235,39.2515,39.2965,44949.0
2019-01-15 12:35:00,43.65,43.65,43.6,43.63,16137.0,39.2965,39.2965,39.2515,39.2785,16137.0
2019-01-15 12:40:00,43.64,43.65,43.6,43.63,21452.0,39.2875,39.2965,39.2515,39.2785,21452.0
2019-01-15 12:45:00,43.63,43.66,43.61,43.65,13637.0,39.2785,39.3055,39.2605,39.2965,13637.0
2019-01-15 12:50:00,43.65,43.66,43.6,43.6,17525.0,39.2965,39.3055,39.2515,39.2515,17525.0
2019-01-15 12:55:00,43.6,43.6,43.54,43.58,18924.0,39.2515,39.2515,39.1975,39.2335,18924.0
2019-01-15 13:00:00,43.58,43.58,43.55,43.57,20977.0,39.2335,39.2335,39.2065,39.2245,20977.0
2019-01-15 13:05:00,43.57,43.57,43.55,43.55,7517.0,39.2245,39.2245,39.2065,39.2065,7517.0
2019-01-15 13:10:00,43.55,43.6,43.54,43.57,12224.0,39.2065,39.2515,39.1975,39.2245,12224.0
2019-01-15 13:15:00,43.57,43.58,43.54,43.55,14907.0,39.2245,39.2335,39.1975,39.2065,14907.0
2019-01-15 13:20:00,43.55,43.56,43.53,43.55,11538.0,39.2065,39.2155,39.1885,39.2065,11538.0
2019-01-15 13:25:00,43.55,43.58,43.55,43.58,12292.0,39.2065,39.2335,39.2065,39.2335,12292.0
2019-01-15 13:30:00,43.59,43.62,43.57,43.62,17671.0,39.2425,39.2695,39.2245,39.2695,17671.0
2019-01-15 13:35:00,43.62,43.69,43.62,43.68,17446.0,39.2695,39.3325,39.2695,39.3235,17446.0
2019-01-15 13:40:00,43.69,43.72,43.68,43.72,7350.0,39.3325,39.3595,39.3235,39.3595,7350.0
2019-01-15 13:45:00,43.72,43.72,43.68,43.72,19569.0,39.3595,39.3595,39.3235,39.3595,19569.0
2019-01-15 13:50:00,43.72,43.74,43.71,43.72,10379.0,39.3595,39.3775,39.3505,39.3595,10379.0
2019-01-15 13:55:00,43.71,43.72,43.69,43.7,16900.0,39.3505,39.3595,39.3325,39.3415,16900.0
2019-01-15 14:00:00,43.7,43.77,43.68,43.69,36303.0,39.3415,39.4045,39.3235,39.3325,36303.0
2019-01-15 14:05:00,43.69,43.72,43.68,43.68,51065.0,39.3325,39.3595,39.3235,39.3235,51065.0
2019-01-15 14:10:00,43.69,43.71,43.66,43.66,27928.0,39.3325,39.3505,39.3055,39.3055,27928.0
2019-01-15 14:15:00,43.66,43.66,43.6,43.63,42746.0,39.3055,39.3055,39.2515,39.2785,42746.0
2019-01-15 14:20:00,43.62,43.64,43.57,43.61,52553.0,39.2695,39.2875,39.2245,39.2605,52553.0
2019-01-15 14:25:00,43.61,43.61,43.42,43.43,38439.0,39.2605,39.2605,39.0894,39.0984,38439.0
2019-01-15 14:30:00,43.43,43.49,43.39,43.48,30062.0,39.0984,39.1525,39.0624,39.1435,30062.0
2019-01-15 14:35:00,43.47,43.48,43.37,43.43,39154.0,39.1344,39.1435,39.0444,39.0984,39154.0
2019-01-15 14:40:00,43.43,43.51,43.42,43.5,30357.0,39.0984,39.1705,39.0894,39.1615,30357.0
2019-01-15 14:45:00,43.5,43.52,43.47,43.48,88820.0,39.1615,39.1795,39.1344,39.1435,88820.0
2019-01-15 14:50:00,43.48,43.55,43.48,43.54,17337.0,39.1435,39.2065,39.1435,39.1975,17337.0
2019-01-15 14:55:00,43.54,43.54,43.5,43.52,70272.0,39.1975,39.1975,39.1615,39.1795,70272.0
2019-01-15 15:00:00,43.53,43.56,43.52,43.55,20599.0,39.1885,39.2155,39.1795,39.2065,20599.0
2019-01-15 15:05:00,43.55,43.63,43.54,43.63,18980.0,39.2065,39.2785,39.1975,39.2785,18980.0
2019-01-15 15:10:00,43.64,43.65,43.6,43.65,25261.0,39.2875,39.2965,39.2515,39.2965,25261.0
2019-01-15 15:15:00,43.65,43.66,43.58,43.59,20319.0,39.2965,39.3055,39.2335,39.2425,20319.0
2019-01-15 15:20:00,43.59,43.59,43.55,43.56,20297.0,39.2425,39.2425,39.2065,39.2155,20297.0
2019-01-15 15:25:00,43.56,43.62,43.56,43.61,23055.0,39.2155,39.2695,39.2155,39.2605,23055.0
2019-01-15 15:30:00,43.61,43.63,43.58,43.58,70537.0,39.2605,39.2785,39.2335,39.2335,70537.0
2019-01-15 15:35:00,43.59,43.61,43.58,43.61,40506.0,39.2425,39.2605,39.2335,39.2605,40506.0
2019-01-15 15:40:00,43.61,43.65,43.6,43.64,123871.0,39.2605,39.2965,39.2515,39.2875,123871.0
2019-01-15 15:45:00,43.64,43.67,43.62,43.62,87920.0,39.2875,39.3145,39.2695,39.2695,87920.0
2019-01-15 15:50:00,43.63,43.64,43.6,43.63,110853.0,39.2785,39.2875,39.2515,39.2785,110853.0
2019-01-15 15:55:00,43.64,43.66,43.62,43.65,175754.0,39.2875,39.3055,39.2695,39.2965,175754.0
2019-01-16 09:30:00,43.51,43.68,43.42,43.63,195908.0,39.1705,39.3235,39.0894,39.2785,195908.0
2019-01-16 09:35:00,43.63,43.77,43.61,43.74,102568.0,39.2785,39.4045,39.2605,39.3775,102568.0
2019-01-16 09:40:00,43.74,43.83,43.72,43.81,41964.0,39.3775,39.4585,39.3595,39.4405,41964.0
2019-01-16 09:45:00,43.79,43.86,43.75,43.81,42297.0,39.4225,39.4856,39.3865,39.4405,42297.0
2019-01-16 09:50:00,43.81,43.85,43.8,43.81,25120.0,39.4405,39.4765,39.4315,39.4405,25120.0
2019-01-16 09:55:00,43.81,43.84,43.77,43.82,107647.0,39.4405,39.4675,39.4045,39.4495,107647.0
2019-01-16 10:00:00,43.82,43.84,43.78,43.82,91714.0,39.4495,39.4675,39.4135,39.4495,91714.0
2019-01-16 10:05:00,43.82,43.89,43.79,43.87,56023.0,39.4495,39.5126,39.4225,39.4946,56023.0
2019-01-16 10:10:00,43.87,43.88,43.82,43.87,65533.0,39.4946,39.5036,39.4495,39.4946,65533.0
2019-01-16 10:15:00,43.86,43.86,43.78,43.78,38175.0,39.4856,39.4856,39.4135,39.4135,38175.0
2019-01-16 10:20:00,43.77,43.79,43.62,43.65,185057.0,39.4045,39.4225,39.2695,39.2965,185057.0
2019-01-16 10:25:00,43.65,43.65,43.55,43.57,114831.0,39.2965,39.2965,39.2065,39.2245,114831.0
2019-01-16 10:30:00,43.56,43.61,43.49,43.56,117397.0,39.2155,39.2605,39.1525,39.2155,117397.0
2019-01-16 10:35:00,43.56,43.63,43.52,43.56,100711.0,39.2155,39.2785,39.1795,39.2155,100711.0
2019-01-16 10:40:00,43.56,43.59,43.48,43.56,134152.0,39.2155,39.2425,39.1435,39.2155,134152.0
2019-01-16 10:45:00,43.56,43.65,43.54,43.65,97835.0,39.2155,39.2965,39.1975,39.2965,97835.0
2019-01-16 10:50:00,43.65,43.74,43.65,43.73,28446.0,39.2965,39.3775,39.2965,39.3685,28446.0
2019-01-16 10:55:00,43.73,43.78,43.72,43.74,31012.0,39.3685,39.4135,39.3595,39.3775,31012.0
2019-01-16 11:00:00,43.75,43.77,43.67,43.68,91164.0,39.3865,39.4045,39.3145,39.3235,91164.0
2019-01-16 11:05:00,43.69,43.72,43.63,43.71,27093.0,39.3325,39.3595,39.2785,39.3505,27093.0
2019-01-16 11:10:00,43.7,43.78,43.69,43.78,24821.0,39.3415,39.4135,39.3325,39.4135,24821.0
2019-01-16 11:15:00,43.78,43.84,43.75,43.81,36675.0,39.4135,39.4675,39.3865,39.4405,36675.0
2019-01-16 11:20:00,43.8,43.85,43.79,43.82,22248.0,39.4315,39.4765,39.4225,39.4495,22248.0
2019-01-16 11:25:00,43.81,43.81,43.69,43.77,20773.0,39.4405,39.4405,39.3325,39.4045,20773.0
2019-01-16 11:30:00,43.78,43.78,43.72,43.74,54363.0,39.4135,39.4135,39.3595,39.3775,54363.0
2019-01-16 11:35:00,43.75,43.8,43.74,43.76,51226.0,39.3865,39.4315,39.3775,39.3955,51226.0
2019-01-16 11:40:00,43.76,43.77,43.73,43.75,20034.0,39.3955,39.4045,39.3685,39.3865,20034.0
2019-01-16 11:45:00,43.75,43.76,43.65,43.66,28457.0,39.3865,39.3955,39.2965,39.3055,28457.0
2019-01-16 11:50:00,43.67,43.73,43.67,43.69,33083.0,39.3145,39.3685,39.3145,39.3325,33083.0
2019-01-16 11:55:00,43.69,43.73,43.64,43.67,17913.0,39.3325,39.3685,39.2875,39.3145,17913.0
2019-01-16 12:00:00,43.68,43.74,43.67,43.7,20198.0,39.3235,39.3775,39.3145,39.3415,20198.0
2019-01-16 12:05:00,43.7,43.71,43.66,43.69,16692.0,39.3415,39.3505,39.3055,39.3325,16692.0
2019-01-16 12:10:00,43.7,43.73,43.68,43.68,17492.0,39.3415,39.3685,39.3235,39.3235,17492.0
2019-01-16 12:15:00,43.68,43.68,43.61,43.65,11410.0,39.3235,39.3235,39.2605,39.2965,11410.0
2019-01-16 12:20:00,43.64,43.69,43.62,43.66,11398.0,39.2875,39.3325,39.2695,39.3055,11398.0
2019-01-16 12:25:00,43.64,43.66,43.61,43.65,63067.0,39.2875,39.3055,39.2605,39.2965,63067.0
2019-01-16 12:30:00,43.66,43.69,43.62,43.68,12592.0,39.3055,39.3325,39.2695,39.3235,12592.0
2019-01-16 12:35:00,43.68,43.7,43.61,43.67,77399.0,39.3235,39.3415,39.2605,39.3145,77399.0
2019-01-16 12:40:00,43.67,43.72,43.66,43.71,28565.0,39.3145,39.3595,39.3055,39.3505,28565.0
2019-01-16 12:45:00,43.71,43.75,43.7,43.73,19121.0,39.3505,39.3865,39.3415,39.3685,19121.0
2019-01-16 12:50:00,43.73,43.76,43.73,43.76,6542.0,39.3685,39.3955,39.3685,39.3955,6542.0
2019-01-16 12:55:00,43.77,43.79,43.76,43.76,18167.0,39.4045,39.4225,39.3955,39.3955,18167.0
2019-01-16 13:00:00,43.75,43.75,43.69,43.71,21398.0,39.3865,39.3865,39.3325,39.3505,21398.0
2019-01-16 13:05:00,43.71,43.74,43.67,43.73,21113.0,39.3505,39.3775,39.3145,39.3685,21113.0
2019-01-16 13:10:00,43.74,43.76,43.69,43.7,12150.0,39.3775,39.3955,39.3325,39.3415,12150.0
2019-01-16 13:15:00,43.7,43.74,43.68,43.74,13383.0,39.3415,39.3775,39.3235,39.3775,13383.0
2019-01-16 13:20:00,43.74,43.78,43.74,43.75,7089.0,39.3775,39.4135,39.3775,39.3865,7089.0
2019-01-16 13:25:00,43.74,43.79,43.74,43.78,10960.0,39.3775,39.4225,39.3775,39.4135,10960.0
2019-01-16 13:30:00,43.79,43.8,43.78,43.78,5136.0,39.4225,39.4315,39.4135,39.4135,5136.0
2019-01-16 13:35:00,43.77,43.78,43.75,43.78,9787.0,39.4045,39.4135,39.3865,39.4135,9787.0
2019-01-16 13:40:00,43.79,43.79,43.75,43.77,5607.0,39.4225,39.4225,39.3865,39.4045,5607.0
2019-01-16 13:45:00,43.76,43.81,43.76,43.8,13807.0,39.3955,39.4405,39.3955,39.4315,13807.0
2019-01-16 13:50:00,43.8,43.8,43.74,43.74,20966.0,39.4315,39.4315,39.3775,39.3775,20966.0
2019-01-16 13:55:00,43.75,43.78,43.75,43.75,57378.0,39.3865,39.4135,39.3865,39.3865,57378.0
2019-01-16 14:00:00,43.76,43.79,43.75,43.77,26187.0,39.3955,39.4225,39.3865,39.4045,26187.0
2019-01-16 14:05:00,43.77,43.77,43.75,43.76,12526.0,39.4045,39.4045,39.3865,39.3955,12526.0
2019-01-16 14:10:00,43.76,43.76,43.74,43.74,43619.0,39.3955,39.3955,39.3775,39.3775,43619.0
2019-01-16 14:15:00,43.74,43.8,43.73,43.77,36973.0,39.3775,39.4315,39.3685,39.4045,36973.0
2019-01-16 14:20:00,43.77,43.79,43.76,43.78,67283.0,39.4045,39.4225,39.3955,39.4135,67283.0
2019-01-16 14:25:00,43.78,43.79,43.77,43.79,16266.0,39.4135,39.4225,39.4045,39.4225,16266.0
2019-01-16 14:30:00,43.79,43.84,43.79,43.84,26476.0,39.4225,39.4675,39.4225,39.4675,26476.0
2019-01-16 14:35:00,43.84,43.85,43.81,43.83,14021.0,39.4675,39.4765,39.4405,39.4585,14021.0
2019-01-16 14:40:00,43.83,43.84,43.79,43.82,24079.0,39.4585,39.4675,39.4225,39.4495,24079.0
2019-01-16 14:45:00,43.82,43.85,43.81,43.85,15428.0,39.4495,39.4765,39.4405,39.4765,15428.0
2019-01-16 14:50:00,43.85,43.85,43.79,43.81,52722.0,39.4765,39.4765,39.4225,39.4405,52722.0
2019-01-16 14:55:00,43.82,43.82,43.78,43.78,10447.0,39.4495,39.4495,39.4135,39.4135,10447.0
2019-01-16 15:00:00,43.78,43.84,43.76,43.83,13367.0,39.4135,39.4675,39.3955,39.4585,13367.0
2019-01-16 15:05:00,43.82,43.82,43.77,43.77,8706.0,39.4495,39.4495,39.4045,39.4045,8706.0
2019-01-16 15:10:00,43.77,43.78,43.74,43.75,107612.0,39.4045,39.4135,39.3775,39.3865,107612.0
2019-01-16 15:15:00,43.74,43.76,43.72,43.76,28366.0,39.3775,39.3955,39.3595,39.3955,28366.0
2019-01-16 15:20:00,43.77,43.8,43.76,43.78,15085.0,39.4045,39.4315,39.3955,39.4135,15085.0
2019-01-16 15:25:00,43.79,43.79,43.74,43.79,65307.0,39.4225,39.4225,39.3775,39.4225,65307.0
2019-01-16 15:30:00,43.78,43.78,43.69,43.71,87446.0,39.4135,39.4135,39.3325,39.3505,87446.0
2019-01-16 15:35:00,43.7,43.75,43.7,43.74,18708.0,39.3415,39.3865,39.3415,39.3775,18708.0
2019-01-16 15:40:00,43.74,43.75,43.72,43.73,52246.0,39.3775,39.3865,39.3595,39.3685,52246.0
2019-01-16 15:45:00,43.73,43.76,43.71,43.75,63281.0,39.3685,39.3955,39.3505,39.3865,63281.0
2019-01-16 15:50:00,43.75,43.76,43.71,43.74,52960.0,39.3865,39.3955,39.3505,39.3775,52960.0
2019-01-16 15:55:00,43.74,43.76,43.71,43.76,404732.0,39.3775,39.3955,39.3505,39.3955,404732.0
2019-01-17 09:30:00,43.43,43.64,43.43,43.57,42224.0,39.0984,39.2875,39.0984,39.2245,42224.0
2019-01-17 09:35:00,43.56,43.66,43.54,43.55,47308.0,39.2155,39.3055,39.1975,39.2065,47308.0
2019-01-17 09:40:00,43.55,43.68,43.54,43.67,169476.0,39.2065,39.3235,39.1975,39.3145,169476.0
2019-01-17 09:45:00,43.69,43.78,43.66,43.77,46882.0,39.3325,39.4135,39.3055,39.4045,46882.0
2019-01-17 09:50:00,43.77,43.77,43.68,43.72,308450.0,39.4045,39.4045,39.3235,39.3595,308450.0
2019-01-17 09:55:00,43.73,43.81,43.72,43.78,65204.0,39.3685,39.4405,39.3595,39.4135,65204.0
2019-01-17 10:00:00,43.79,43.81,43.75,43.76,48127.0,39.4225,39.4405,39.3865,39.3955,48127.0
2019-01-17 10:05:00,43.76,43.82,43.75,43.79,45598.0,39.3955,39.4495,39.3865,39.4225,45598.0
2019-01-17 10:10:00,43.79,43.87,43.77,43.83,32750.0,39.4225,39.4946,39.4045,39.4585,32750.0
2019-01-17 10:15:00,43.83,43.92,43.79,43.79,92592.0,39.4585,39.5396,39.4225,39.4225,92592.0
2019-01-17 10:20:00,43.8,43.87,43.78,43.87,77940.0,39.4315,39.4946,39.4135,39.4946,77940.0
2019-01-17 10:25:00,43.87,43.91,43.85,43.86,21860.0,39.4946,39.5306,39.4765,39.4856,21860.0
2019-01-17 10:30:00,43.85,43.86,43.8,43.85,19095.0,39.4765,39.4856,39.4315,39.4765,19095.0
2019-01-17 10:35:00,43.86,43.91,43.81,43.81,23434.0,39.4856,39.5306,39.4405,39.4405,23434.0
2019-01-17 10:40:00,43.82,43.85,43.79,43.84,51662.0,39.4495,39.4765,39.4225,39.4675,51662.0
2019-01-17 10:45:00,43.86,43.86,43.72,43.79,11500.0,39.4856,39.4856,39.3595,39.4225,11500.0
2019-01-17 10:50:00,43.78,43.82,43.78,43.8,9648.0,39.4135,39.4495,39.4135,39.4315,9648.0
2019-01-17 10:55:00,43.8,43.85,43.79,43.81,9520.0,39.4315,39.4765,39.4225,39.4405,9520.0
2019-01-17 11:00:00,43.81,43.82,43.76,43.82,15277.0,39.4405,39.4495,39.3955,39.4495,15277.0
2019-01-17 11:05:00,43.81,43.84,43.77,43.8,21130.0,39.4405,39.4675,39.4045,39.4315,21130.0
2019-01-17 11:10:00,43.8,43.81,43.77,43.78,12596.0,39.4315,39.4405,39.4045,39.4135,12596.0
2019-01-17 11:15:00,43.78,43.82,43.74,43.75,61439.0,39.4135,39.4495,39.3775,39.3865,61439.0
2019-01-17 11:20:00,43.75,43.77,43.68,43.7,22960.0,39.3865,39.4045,39.3235,39.3415,22960.0
2019-01-17 11:25:00,43.69,43.76,43.69,43.75,31004.0,39.3325,39.3955,39.3325,39.3865,31004.0
2019-01-17 11:30:00,43.74,43.74,43.7,43.73,18844.0,39.3775,39.3775,39.3415,39.3685,18844.0
2019-01-17 11:35:00,43.73,43.78,43.73,43.75,10857.0,39.3685,39.4135,39.3685,39.3865,10857.0
2019-01-17 11:40:00,43.74,43.8,43.74,43.8,18300.0,39.3775,39.4315,39.3775,39.4315,18300.0
2019-01-17 11:45:00,43.8,43.83,43.79,43.81,16082.0,39.4315,39.4585,39.4225,39.4405,16082.0
2019-01-17 11:50:00,43.82,43.82,43.8,43.81,8629.0,39.4495,39.4495,39.4315,39.4405,8629.0
2019-01-17 11:55:00,43.81,43.85,43.8,43.83,5162.0,39.4405,39.4765,39.4315,39.4585,5162.0
2019-01-17 12:00:00,43.81,43.87,43.81,43.83,15110.0,39.4405,39.4946,39.4405,39.4585,15110.0
2019-01-17 12:05:00,43.82,43.83,43.79,43.83,7521.0,39.4495,39.4585,39.4225,39.4585,7521.0
2019-01-17 12:10:00,43.83,43.84,43.8,43.81,9168.0,39.4585,39.4675,39.4315,39.4405,9168.0
2019-01-17 12:15:00,43.81,43.84,43.81,43.81,4694.0,39.4405,39.4675,39.4405,39.4405,4694.0
2019-01-17 12:20:00,43.81,43.84,43.8,43.84,7256.0,39.4405,39.4675,39.4315,39.4675,7256.0
2019-01-17 12:25:00,43.84,43.86,43.82,43.86,10953.0,39.4675,39.4856,39.4495,39.4856,10953.0
2019-01-17 12:30:00,43.87,43.89,43.85,43.86,10115.0,39.4946,39.5126,39.4765,39.4856,10115.0
2019-01-17 12:35:00,43.86,43.88,43.85,43.86,7100.0,39.4856,39.5036,39.4765,39.4856,7100.0
2019-01-17 12:40:00,43.87,43.88,43.85,43.85,8429.0,39.4946,39.5036,39.4765,39.4765,8429.0
2019-01-17 12:45:00,43.85,43.86,43.82,43.86,9101.0,39.4765,39.4856,39.4495,39.4856,9101.0
2019-01-17 12:50:00,43.86,43.88,43.83,43.85,11820.0,39.4856,39.5036,39.4585,39.4765,11820.0
2019-01-17 12:55:00,43.85,43.87,43.83,43.85,10679.0,39.4765,39.4946,39.4585,39.4765,10679.0
2019-01-17 13:00:00,43.85,43.86,43.85,43.85,6532.0,39.4765,39.4856,39.4765,39.4765,6532.0
2019-01-17 13:05:00,43.85,43.9,43.85,43.89,7822.0,39.4765,39.5216,39.4765,39.5126,7822.0
2019-01-17 13:10:00,43.88,43.93,43.88,43.91,9171.0,39.5036,39.5486,39.5036,39.5306,9171.0
2019-01-17 13:15:00,43.91,43.95,43.9,43.92,19612.0,39.5306,39.5666,39.5216,39.5396,19612.0
2019-01-17 13:20:00,43.92,43.97,43.91,43.97,23269.0,39.5396,39.5846,39.5306,39.5846,23269.0
2019-01-17 13:25:00,43.97,44.0,43.95,43.98,22418.0,39.5846,39.6116,39.5666,39.5936,22418.0
2019-01-17 13:30:00,43.99,44.0,43.98,43.99,10106.0,39.6026,39.6116,39.5936,39.6026,10106.0
2019-01-17 13:35:00,43.99,44.01,43.97,44.01,8961.0,39.6026,39.6206,39.5846,39.6206,8961.0
2019-01-17 13:40:00,44.01,44.01,43.96,43.96,8599.0,39.6206,39.6206,39.5756,39.5756,8599.0
2019-01-17 13:45:00,43.95,43.96,43.94,43.94,20477.0,39.5666,39.5756,39.5576,39.5576,20477.0
2019-01-17 13:50:00,43.94,43.94,43.9,43.92,11898.0,39.5576,39.5576,39.5216,39.5396,11898.0
2019-01-17 13:55:00,43.92,43.96,43.92,43.93,6087.0,39.5396,39.5756,39.5396,39.5486,6087.0
2019-01-17 14:00:00,43.94,43.95,43.9,43.91,8690.0,39.5576,39.5666,39.5216,39.5306,8690.0
2019-01-17 14:05:00,43.91,43.93,43.88,43.92,52951.0,39.5306,39.5486,39.5036,39.5396,52951.0
2019-01-17 14:10:00,43.93,43.95,43.9,43.91,15848.0,39.5486,39.5666,39.5216,39.5306,15848.0
2019-01-17 14:15:00,43.91,43.93,43.9,43.91,5779.0,39.5306,39.5486,39.5216,39.5306,5779.0
2019-01-17 14:20:00,43.91,43.91,43.84,43.85,14759.0,39.5306,39.5306,39.4675,39.4765,14759.0
2019-01-17 14:25:00,43.86,43.89,43.86,43.87,73849.0,39.4856,39.5126,39.4856,39.4946,73849.0
2019-01-17 14:30:00,43.87,43.88,43.84,43.86,35253.0,39.4946,39.5036,39.4675,39.4856,35253.0
2019-01-17 14:35:00,43.87,43.98,43.86,43.96,35968.0,39.4946,39.5936,39.4856,39.5756,35968.0
2019-01-17 14:40:00,43.96,44.1,43.96,44.09,73873.0,39.5756,39.7016,39.5756,39.6926,73873.0
2019-01-17 14:45:00,44.1,44.19,44.1,44.17,69751.0,39.7016,39.7826,39.7016,39.7646,69751.0
2019-01-17 14:50:00,44.17,44.18,44.1,44.13,39057.0,39.7646,39.7736,39.7016,39.7286,39057.0
2019-01-17 14:55:00,44.13,44.15,43.97,44.01,78860.0,39.7286,39.7466,39.5846,39.6206,78860.0
2019-01-17 15:00:00,44.02,44.03,43.89,43.91,87183.0,39.6296,39.6386,39.5126,39.5306,87183.0
2019-01-17 15:05:00,43.91,43.99,43.88,43.95,47296.0,39.5306,39.6026,39.5036,39.5666,47296.0
2019-01-17 15:10:00,43.96,43.96,43.93,43.95,27968.0,39.5756,39.5756,39.5486,39.5666,27968.0
2019-01-17 15:15:00,43.95,43.99,43.92,43.99,26564.0,39.5666,39.6026,39.5396,39.6026,26564.0
2019-01-17 15:20:00,43.99,44.04,43.98,44.03,43898.0,39.6026,39.6476,39.5936,39.6386,43898.0
2019-01-17 15:25:00,44.03,44.11,44.0,44.11,46457.0,39.6386,39.7106,39.6116,39.7106,46457.0
2019-01-17 15:30:00,44.11,44.16,44.11,44.16,66976.0,39.7106,39.7556,39.7106,39.7556,66976.0
2019-01-17 15:35:00,44.15,44.16,44.09,44.09,25652.0,39.7466,39.7556,39.6926,39.6926,25652.0
2019-01-17 15:40:00,44.09,44.1,44.01,44.03,27784.0,39.6926,39.7016,39.6206,39.6386,27784.0
2019-01-17 15:45:00,44.03,44.06,44.0,44.0,57408.0,39.6386,39.6656,39.6116,39.6116,57408.0
2019-01-17 15:50:00,44.0,44.01,43.96,43.98,85970.0,39.6116,39.6206,39.5756,39.5936,85970.0
2019-01-17 15:55:00,43.98,44.08,43.97,44.05,455147.0,39.5936,39.6836,39.5846,39.6566,455147.0
2019-01-18 09:30:00,44.44,44.61,44.32,44.58,166745.0,40.0077,40.1607,39.8997,40.1337,166745.0
2019-01-18 09:35:00,44.58,44.63,44.38,44.39,123974.0,40.1337,40.1788,39.9537,39.9627,123974.0
2019-01-18 09:40:00,44.38,44.4,44.29,44.37,31483.0,39.9537,39.9717,39.8727,39.9447,31483.0
2019-01-18 09:45:00,44.37,44.44,44.32,44.34,61218.0,39.9447,40.0077,39.8997,39.9177,61218.0
2019-01-18 09:50:00,44.33,44.36,44.25,44.33,52300.0,39.9087,39.9357,39.8367,39.9087,52300.0
2019-01-18 09:55:00,44.32,44.33,44.26,44.33,49596.0,39.8997,39.9087,39.8457,39.9087,49596.0
2019-01-18 10:00:00,44.33,44.36,44.22,44.24,66774.0,39.9087,39.9357,39.8096,39.8277,66774.0
2019-01-18 10:05:00,44.24,44.3,44.21,44.27,54395.0,39.8277,39.8817,39.8006,39.8547,54395.0
2019-01-18 10:10:00,44.27,44.37,44.27,44.36,51408.0,39.8547,39.9447,39.8547,39.9357,51408.0
2019-01-18 10:15:00,44.37,44.5,44.34,44.45,183891.0,39.9447,40.0617,39.9177,40.0167,183891.0
2019-01-18 10:20:00,44.44,44.49,44.42,44.49,97477.0,40.0077,40.0527,39.9897,40.0527,97477.0
2019-01-18 10:25:00,44.49,44.5,44.43,44.45,45274.0,40.0527,40.0617,39.9987,40.0167,45274.0
2019-01-18 10:30:00,44.45,44.61,44.42,44.55,216220.0,40.0167,40.1607,39.9897,40.1067,216220.0
2019-01-18 10:35:00,44.55,44.57,44.49,44.53,109350.0,40.1067,40.1247,40.0527,40.0887,109350.0
2019-01-18 10:40:00,44.53,44.66,44.53,44.63,57732.0,40.0887,40.2058,40.0887,40.1788,57732.0
2019-01-18 10:45:00,44.63,44.65,44.6,44.61,44735.0,40.1788,40.1968,40.1517,40.1607,44735.0
2019-01-18 10:50:00,44.61,44.71,44.6,44.7,111277.0,40.1607,40.2508,40.1517,40.2418,111277.0
2019-01-18 10:55:00,44.69,44.69,44.63,44.64,113221.0,40.2328,40.2328,40.1788,40.1878,113221.0
2019-01-18 11:00:00,44.64,44.74,44.62,44.73,91563.0,40.1878,40.2778,40.1698,40.2688,91563.0
2019-01-18 11:05:00,44.73,44.76,44.66,44.7,21127.0,40.2688,40.2958,40.2058,40.2418,21127.0
2019-01-18 11:10:00,44.7,44.7,44.65,44.66,30712.0,40.2418,40.2418,40.1968,40.2058,30712.0
2019-01-18 11:15:00,44.66,44.7,44.63,44.66,24675.0,40.2058,40.2418,40.1788,40.2058,24675.0
2019-01-18 11:20:00,44.66,44.74,44.66,44.73,32698.0,40.2058,40.2778,40.2058,40.2688,32698.0
2019-01-18 11:25:00,44.73,44.78,44.71,44.77,24798.0,40.2688,40.3138,40.2508,40.3048,24798.0
2019-01-18 11:30:00,44.76,44.79,44.72,44.75,62907.0,40.2958,40.3228,40.2598,40.2868,62907.0
2019-01-18 11:35:00,44.75,44.77,44.72,44.77,84307.0,40.2868,40.3048,40.2598,40.3048,84307.0
2019-01-18 11:40:00,44.77,44.77,44.73,44.76,16768.0,40.3048,40.3048,40.2688,40.2958,16768.0
2019-01-18 11:45:00,44.76,44.79,44.73,44.76,19810.0,40.2958,40.3228,40.2688,40.2958,19810.0
2019-01-18 11:50:00,44.77,44.78,44.72,44.76,13576.0,40.3048,40.3138,40.2598,40.2958,13576.0
2019-01-18 11:55:00,44.77,44.8,44.74,44.79,22360.0,40.3048,40.3318,40.2778,40.3228,22360.0
2019-01-18 12:00:00,44.8,44.84,44.8,44.84,32336.0,40.3318,40.3678,40.3318,40.3678,32336.0
2019-01-18 12:05:00,44.84,44.86,44.81,44.85,27851.0,40.3678,40.3858,40.3408,40.3768,27851.0
2019-01-18 12:10:00,44.86,44.91,44.84,44.9,24713.0,40.3858,40.4308,40.3678,40.4218,24713.0
2019-01-18 12:15:00,44.9,44.93,44.88,44.91,25432.0,40.4218,40.4488,40.4038,40.4308,25432.0
2019-01-18 12:20:00,44.91,44.93,44.86,44.88,20332.0,40.4308,40.4488,40.3858,40.4038,20332.0
2019-01-18 12:25:00,44.88,44.95,44.88,44.95,386642.0,40.4038,40.4668,40.4038,40.4668,386642.0
2019-01-18 12:30:00,44.95,44.99,44.93,44.97,22006.0,40.4668,40.5028,40.4488,40.4848,22006.0
2019-01-18 12:35:00,44.97,44.98,44.95,44.96,21090.0,40.4848,40.4938,40.4668,40.4758,21090.0
2019-01-18 12:40:00,44.96,45.01,44.94,44.95,23600.0,40.4758,40.5209,40.4578,40.4668,23600.0
2019-01-18 12:45:00,44.95,44.95,44.9,44.94,54491.0,40.4668,40.4668,40.4218,40.4578,54491.0
2019-01-18 12:50:00,44.95,44.95,44.9,44.93,57714.0,40.4668,40.4668,40.4218,40.4488,57714.0
2019-01-18 12:55:00,44.93,44.97,44.89,44.95,27504.0,40.4488,40.4848,40.4128,40.4668,27504.0
2019-01-18 13:00:00,44.95,44.95,44.89,44.91,21935.0,40.4668,40.4668,40.4128,40.4308,21935.0
2019-01-18 13:05:00,44.9,44.9,44.85,44.87,23362.0,40.4218,40.4218,40.3768,40.3948,23362.0
2019-01-18 13:10:00,44.88,44.9,44.84,44.87,20755.0,40.4038,40.4218,40.3678,40.3948,20755.0
2019-01-18 13:15:00,44.87,44.87,44.82,44.84,17321.0,40.3948,40.3948,40.3498,40.3678,17321.0
2019-01-18 13:20:00,44.84,44.86,44.8,44.84,47758.0,40.3678,40.3858,40.3318,40.3678,47758.0
2019-01-18 13:25:00,44.84,44.84,44.72,44.75,44072.0,40.3678,40.3678,40.2598,40.2868,44072.0
2019-01-18 13:30:00,44.75,44.78,44.72,44.74,35392.0,40.2868,40.3138,40.2598,40.2778,35392.0
2019-01-18 13:35:00,44.74,44.76,44.71,44.72,38704.0,40.2778,40.2958,40.2508,40.2598,38704.0
2019-01-18 13:40:00,44.72,44.79,44.7,44.79,45579.0,40.2598,40.3228,40.2418,40.3228,45579.0
2019-01-18 13:45:00,44.78,44.82,44.74,44.82,82638.0,40.3138,40.3498,40.2778,40.3498,82638.0
2019-01-18 13:50:00,44.82,44.85,44.81,44.83,148998.0,40.3498,40.3768,40.3408,40.3588,148998.0
2019-01-18 13:55:00,44.82,44.82,44.78,44.82,126855.0,40.3498,40.3498,40.3138,40.3498,126855.0
2019-01-18 14:00:00,44.82,44.82,44.78,44.81,61004.0,40.3498,40.3498,40.3138,40.3408,61004.0
2019-01-18 14:05:00,44.81,44.81,44.76,44.8,21752.0,40.3408,40.3408,40.2958,40.3318,21752.0
2019-01-18 14:10:00,44.8,44.81,44.76,44.78,12200.0,40.3318,40.3408,40.2958,40.3138,12200.0
2019-01-18 14:15:00,44.78,44.8,44.75,44.76,19623.0,40.3138,40.3318,40.2868,40.2958,19623.0
2019-01-18 14:20:00,44.76,44.79,44.75,44.78,28849.0,40.2958,40.3228,40.2868,40.3138,28849.0
2019-01-18 14:25:00,44.78,44.78,44.72,44.75,21014.0,40.3138,40.3138,40.2598,40.2868,21014.0
2019-01-18 14:30:00,44.74,44.77,44.71,44.73,18541.0,40.2778,40.3048,40.2508,40.2688,18541.0
2019-01-18 14:35:00,44.73,44.76,44.72,44.73,19640.0,40.2688,40.2958,40.2598,40.2688,19640.0
2019-01-18 14:40:00,44.73,44.77,44.72,44.75,17800.0,40.2688,40.3048,40.2598,40.2868,17800.0
2019-01-18 14:45:00,44.75,44.78,44.71,44.76,16760.0,40.2868,40.3138,40.2508,40.2958,16760.0
2019-01-18 14:50:00,44.77,44.84,44.76,44.83,22173.0,40.3048,40.3678,40.2958,40.3588,22173.0
2019-01-18 14:55:00,44.83,44.85,44.8,44.83,25098.0,40.3588,40.3768,40.3318,40.3588,25098.0
2019-01-18 15:00:00,44.83,44.83,44.76,44.79,30072.0,40.3588,40.3588,40.2958,40.3228,30072.0
2019-01-18 15:05:00,44.8,44.81,44.76,44.77,20721.0,40.3318,40.3408,40.2958,40.3048,20721.0
2019-01-18 15:10:00,44.77,44.83,44.76,44.81,24559.0,40.3048,40.3588,40.2958,40.3408,24559.0
2019-01-18 15:15:00,44.81,44.83,44.78,44.81,21797.0,40.3408,40.3588,40.3138,40.3408,21797.0
2019-01-18 15:20:00,44.82,44.83,44.8,44.82,27533.0,40.3498,40.3588,40.3318,40.3498,27533.0
2019-01-18 15:25:00,44.81,44.84,44.79,44.8,26858.0,40.3408,40.3678,40.3228,40.3318,26858.0
2019-01-18 15:30:00,44.81,44.83,44.75,44.76,77542.0,40.3408,40.3588,40.2868,40.2958,77542.0
2019-01-18 15:35:00,44.76,44.83,44.75,44.82,38295.0,40.2958,40.3588,40.2868,40.3498,38295.0
2019-01-18 15:40:00,44.83,44.85,44.82,44.83,52482.0,40.3588,40.3768,40.3498,40.3588,52482.0
2019-01-18 15:45:00,44.84,44.87,44.8,44.83,162030.0,40.3678,40.3948,40.3318,40.3588,162030.0
2019-01-18 15:50:00,44.83,44.84,44.79,44.83,139698.0,40.3588,40.3678,40.3228,40.3588,139698.0
2019-01-18 15:55:00,44.83,44.88,44.8,44.84,268193.0,40.3588,40.4038,40.3318,40.3678,268193.0
2019-01-22 09:30:00,44.61,44.61,44.42,44.54,191726.0,40.1607,40.1607,39.9897,40.0977,191726.0
2019-01-22 09:35:00,44.54,44.64,44.42,44.43,148961.0,40.0977,40.1878,39.9897,39.9987,148961.0
2019-01-22 09:40:00,44.45,44.46,44.33,44.39,75398.0,40.0167,40.0257,39.9087,39.9627,75398.0
2019-01-22 09:45:00,44.38,44.38,44.29,44.3,128824.0,39.9537,39.9537,39.8727,39.8817,128824.0
2019-01-22 09:50:00,44.29,44.31,44.2,44.23,47399.0,39.8727,39.8907,39.7916,39.8186,47399.0
2019-01-22 09:55:00,44.23,44.37,44.2,44.28,99807.0,39.8186,39.9447,39.7916,39.8637,99807.0
2019-01-22 10:00:00,44.27,44.29,44.23,44.29,34905.0,39.8547,39.8727,39.8186,39.8727,34905.0
2019-01-22 10:05:00,44.29,44.29,44.21,44.29,46804.0,39.8727,39.8727,39.8006,39.8727,46804.0
2019-01-22 10:10:00,44.28,44.3,44.19,44.21,80476.0,39.8637,39.8817,39.7826,39.8006,80476.0
2019-01-22 10:15:00,44.21,44.24,44.16,44.2,107410.0,39.8006,39.8277,39.7556,39.7916,107410.0
2019-01-22 10:20:00,44.2,44.35,44.2,44.3,27543.0,39.7916,39.9267,39.7916,39.8817,27543.0
2019-01-22 10:25:00,44.31,44.37,44.31,44.34,19938.0,39.8907,39.9447,39.8907,39.9177,19938.0
2019-01-22 10:30:00,44.33,44.4,44.3,44.39,25449.0,39.9087,39.9717,39.8817,39.9627,25449.0
2019-01-22 10:35:00,44.38,44.46,44.37,44.41,33862.0,39.9537,40.0257,39.9447,39.9807,33862.0
2019-01-22 10:40:00,44.41,44.45,44.39,44.4,86301.0,39.9807,40.0167,39.9627,39.9717,86301.0
2019-01-22 10:45:00,44.41,44.42,44.33,44.38,29506.0,39.9807,39.9897,39.9087,39.9537,29506.0
2019-01-22 10:50:00,44.39,44.46,44.39,44.41,35585.0,39.9627,40.0257,39.9627,39.9807,35585.0
2019-01-22 10:55:00,44.42,44.45,44.4,44.42,24067.0,39.9897,40.0167,39.9717,39.9897,24067.0
2019-01-22 11:00:00,44.42,44.47,44.39,44.45,71435.0,39.9897,40.0347,39.9627,40.0167,71435.0
2019-01-22 11:05:00,44.45,44.5,44.4,44.41,29034.0,40.0167,40.0617,39.9717,39.9807,29034.0
2019-01-22 11:10:00,44.41,44.44,44.35,44.42,56990.0,39.9807,40.0077,39.9267,39.9897,56990.0
2019-01-22 11:15:00,44.42,44.43,44.37,44.38,26668.0,39.9897,39.9987,39.9447,39.9537,26668.0
2019-01-22 11:20:00,44.39,44.44,44.38,44.42,18924.0,39.9627,40.0077,39.9537,39.9897,18924.0
2019-01-22 11:25:00,44.43,44.44,44.33,44.34,83670.0,39.9987,40.0077,39.9087,39.9177,83670.0
2019-01-22 11:30:00,44.34,44.41,44.34,44.34,57610.0,39.9177,39.9807,39.9177,39.9177,57610.0
2019-01-22 11:35:00,44.35,44.39,44.3,44.3,17060.0,39.9267,39.9627,39.8817,39.8817,17060.0
2019-01-22 11:40:00,44.28,44.28,44.19,44.23,32082.0,39.8637,39.8637,39.7826,39.8186,32082.0
2019-01-22 11:45:00,44.23,44.29,44.22,44.26,22681.0,39.8186,39.8727,39.8096,39.8457,22681.0
2019-01-22 11:50:00,44.24,44.25,44.16,44.16,47850.0,39.8277,39.8367,39.7556,39.7556,47850.0
2019-01-22 11:55:00,44.16,44.17,44.07,44.08,49255.0,39.7556,39.7646,39.6746,39.6836,49255.0
2019-01-22 12:00:00,44.09,44.13,44.08,44.1,32059.0,39.6926,39.7286,39.6836,39.7016,32059.0
2019-01-22 12:05:00,44.08,44.16,44.08,44.11,35735.0,39.6836,39.7556,39.6836,39.7106,35735.0
2019-01-22 12:10:00,44.11,44.11,44.05,44.06,26907.0,39.7106,39.7106,39.6566,39.6656,26907.0
2019-01-22 12:15:00,44.06,44.08,44.02,44.05,68026.0,39.6656,39.6836,39.6296,39.6566,68026.0
2019-01-22 12:20:00,44.05,44.06,43.99,44.0,62436.0,39.6566,39.6656,39.6026,39.6116,62436.0
2019-01-22 12:25:00,44.0,44.0,43.91,43.92,121618.0,39.6116,39.6116,39.5306,39.5396,121618.0
2019-01-22 12:30:00,43.91,43.95,43.89,43.9,36592.0,39.5306,39.5666,39.5126,39.5216,36592.0
2019-01-22 12:35:00,43.91,43.99,43.9,43.96,45587.0,39.5306,39.6026,39.5216,39.5756,45587.0
2019-01-22 12:40:00,43.96,44.02,43.95,44.02,27079.0,39.5756,39.6296,39.5666,39.6296,27079.0
2019-01-22 12:45:00,44.04,44.04,44.01,44.03,17882.0,39.6476,39.6476,39.6206,39.6386,17882.0
2019-01-22 12:50:00,44.03,44.06,44.01,44.04,29368.0,39.6386,39.6656,39.6206,39.6476,29368.0
2019-01-22 12:55:00,44.03,44.07,44.01,44.02,117216.0,39.6386,39.6746,39.6206,39.6296,117216.0
2019-01-22 13:00:00,44.02,44.02,43.86,43.86,46549.0,39.6296,39.6296,39.4856,39.4856,46549.0
2019-01-22 13:05:00,43.87,43.89,43.83,43.83,85328.0,39.4946,39.5126,39.4585,39.4585,85328.0
2019-01-22 13:10:00,43.81,43.83,43.77,43.77,31592.0,39.4405,39.4585,39.4045,39.4045,31592.0
2019-01-22 13:15:00,43.77,43.79,43.66,43.66,40893.0,39.4045,39.4225,39.3055,39.3055,40893.0
2019-01-22 13:20:00,43.66,43.78,43.66,43.73,103282.0,39.3055,39.4135,39.3055,39.3685,103282.0
2019-01-22 13:25:00,43.73,43.79,43.71,43.77,126080.0,39.3685,39.4225,39.3505,39.4045,126080.0
2019-01-22 13:30:00,43.77,43.84,43.75,43.84,89401.0,39.4045,39.4675,39.3865,39.4675,89401.0
2019-01-22 13:35:00,43.84,43.91,43.83,43.91,16969.0,39.4675,39.5306,39.4585,39.5306,16969.0
2019-01-22 13:40:00,43.91,43.92,43.85,43.85,32085.0,39.5306,39.5396,39.4765,39.4765,32085.0
2019-01-22 13:45:00,43.85,43.93,43.84,43.91,26351.0,39.4765,39.5486,39.4675,39.5306,26351.0
2019-01-22 13:50:00,43.92,43.94,43.85,43.88,20708.0,39.5396,39.5576,39.4765,39.5036,20708.0
2019-01-22 13:55:00,43.89,43.91,43.88,43.88,39022.0,39.5126,39.5306,39.5036,39.5036,39022.0
2019-01-22 14:00:00,43.88,43.91,43.86,43.86,23255.0,39.5036,39.5306,39.4856,39.4856,23255.0
2019-01-22 14:05:00,43.87,43.89,43.82,43.82,38569.0,39.4946,39.5126,39.4495,39.4495,38569.0
2019-01-22 14:10:00,43.8,43.85,43.79,43.81,12868.0,39.4315,39.4765,39.4225,39.4405,12868.0
2019-01-22 14:15:00,43.81,43.92,43.81,43.89,21184.0,39.4405,39.5396,39.4405,39.5126,21184.0
2019-01-22 14:20:00,43.9,43.91,43.77,43.77,19087.0,39.5216,39.5306,39.4045,39.4045,19087.0
2019-01-22 14:25:00,43.77,43.81,43.76,43.77,21469.0,39.4045,39.4405,39.3955,39.4045,21469.0
2019-01-22 14:30:00,43.77,43.77,43.72,43.72,20764.0,39.4045,39.4045,39.3595,39.3595,20764.0
2019-01-22 14:35:00,43.73,43.78,43.7,43.73,40763.0,39.3685,39.4135,39.3415,39.3685,40763.0
2019-01-22 14:40:00,43.73,43.77,43.68,43.69,170415.0,39.3685,39.4045,39.3235,39.3325,170415.0
2019-01-22 14:45:00,43.69,43.71,43.64,43.65,59870.0,39.3325,39.3505,39.2875,39.2965,59870.0
2019-01-22 14:50:00,43.65,43.69,43.6,43.64,123583.0,39.2965,39.3325,39.2515,39.2875,123583.0
2019-01-22 14:55:00,43.65,43.7,43.63,43.7,35210.0,39.2965,39.3415,39.2785,39.3415,35210.0
2019-01-22 15:00:00,43.69,43.7,43.62,43.63,39995.0,39.3325,39.3415,39.2695,39.2785,39995.0
2019-01-22 15:05:00,43.63,43.65,43.59,43.6,55466.0,39.2785,39.2965,39.2425,39.2515,55466.0
2019-01-22 15:10:00,43.59,43.63,43.58,43.62,140058.0,39.2425,39.2785,39.2335,39.2695,140058.0
2019-01-22 15:15:00,43.62,43.63,43.59,43.61,90787.0,39.2695,39.2785,39.2425,39.2605,90787.0
2019-01-22 15:20:00,43.61,43.72,43.61,43.71,43577.0,39.2605,39.3595,39.2605,39.3505,43577.0
2019-01-22 15:25:00,43.71,43.71,43.67,43.68,37239.0,39.3505,39.3505,39.3145,39.3235,37239.0
2019-01-22 15:30:00,43.68,43.68,43.59,43.59,159208.0,39.3235,39.3235,39.2425,39.2425,159208.0
2019-01-22 15:35:00,43.59,43.76,43.55,43.76,59501.0,39.2425,39.3955,39.2065,39.3955,59501.0
2019-01-22 15:40:00,43.76,43.8,43.71,43.71,79707.0,39.3955,39.4315,39.3505,39.3505,79707.0
2019-01-22 15:45:00,43.71,43.71,43.66,43.68,92623.0,39.3505,39.3505,39.3055,39.3235,92623.0
2019-01-22 15:50:00,43.68,43.71,43.63,43.64,119183.0,39.3235,39.3505,39.2785,39.2875,119183.0
2019-01-22 15:55:00,43.64,43.75,43.61,43.75,410988.0,39.2875,39.3865,39.2605,39.3865,410988.0
2019-01-23 09:30:00,43.94,43.94,43.7,43.86,36514.0,39.5576,39.5576,39.3415,39.4856,36514.0
2019-01-23 09:35:00,43.85,44.0,43.85,43.93,62572.0,39.4765,39.6116,39.4765,39.5486,62572.0
2019-01-23 09:40:00,43.93,43.98,43.86,43.88,30887.0,39.5486,39.5936,39.4856,39.5036,30887.0
2019-01-23 09:45:00,43.89,44.08,43.89,44.06,24303.0,39.5126,39.6836,39.5126,39.6656,24303.0
2019-01-23 09:50:00,44.07,44.14,44.04,44.08,39612.0,39.6746,39.7376,39.6476,39.6836,39612.0
2019-01-23 09:55:00,44.07,44.08,43.99,44.0,37753.0,39.6746,39.6836,39.6026,39.6116,37753.0
2019-01-23 10:00:00,44.0,44.01,43.93,43.99,75626.0,39.6116,39.6206,39.5486,39.6026,75626.0
2019-01-23 10:05:00,43.98,43.98,43.89,43.97,63570.0,39.5936,39.5936,39.5126,39.5846,63570.0
2019-01-23 10:10:00,43.97,44.03,43.95,43.96,32677.0,39.5846,39.6386,39.5666,39.5756,32677.0
2019-01-23 10:15:00,43.95,43.99,43.83,43.84,48726.0,39.5666,39.6026,39.4585,39.4675,48726.0
2019-01-23 10:20:00,43.84,43.9,43.83,43.87,112170.0,39.4675,39.5216,39.4585,39.4946,112170.0
2019-01-23 10:25:00,43.88,43.93,43.87,43.88,79745.0,39.5036,39.5486,39.4946,39.5036,79745.0
2019-01-23 10:30:00,43.88,43.94,43.81,43.92,59890.0,39.5036,39.5576,39.4405,39.5396,59890.0
2019-01-23 10:35:00,43.92,43.97,43.89,43.91,48628.0,39.5396,39.5846,39.5126,39.5306,48628.0
2019-01-23 10:40:00,43.91,43.91,43.82,43.84,126643.0,39.5306,39.5306,39.4495,39.4675,126643.0
2019-01-23 10:45:00,43.85,43.93,43.82,43.91,35887.0,39.4765,39.5486,39.4495,39.5306,35887.0
2019-01-23 10:50:00,43.91,43.93,43.82,43.84,31373.0,39.5306,39.5486,39.4495,39.4675,31373.0
2019-01-23 10:55:00,43.85,43.87,43.83,43.85,27038.0,39.4765,39.4946,39.4585,39.4765,27038.0
2019-01-23 11:00:00,43.85,43.89,43.81,43.88,56444.0,39.4765,39.5126,39.4405,39.5036,56444.0
2019-01-23 11:05:00,43.88,43.91,43.88,43.9,23288.0,39.5036,39.5306,39.5036,39.5216,23288.0
2019-01-23 11:10:00,43.9,43.97,43.9,43.93,25477.0,39.5216,39.5846,39.5216,39.5486,25477.0
2019-01-23 11:15:00,43.94,43.98,43.84,43.85,23254.0,39.5576,39.5936,39.4675,39.4765,23254.0
2019-01-23 11:20:00,43.86,43.86,43.76,43.77,23646.0,39.4856,39.4856,39.3955,39.4045,23646.0
2019-01-23 11:25:00,43.78,43.81,43.72,43.79,64099.0,39.4135,39.4405,39.3595,39.4225,64099.0
2019-01-23 11:30:00,43.8,43.8,43.75,43.79,21857.0,39.4315,39.4315,39.3865,39.4225,21857.0
2019-01-23 11:35:00,43.78,43.81,43.74,43.75,18873.0,39.4135,39.4405,39.3775,39.3865,18873.0
2019-01-23 11:40:00,43.76,43.79,43.68,43.69,24706.0,39.3955,39.4225,39.3235,39.3325,24706.0
2019-01-23 11:45:00,43.69,43.7,43.57,43.57,32292.0,39.3325,39.3415,39.2245,39.2245,32292.0
2019-01-23 11:50:00,43.57,43.6,43.46,43.47,65479.0,39.2245,39.2515,39.1254,39.1344,65479.0
2019-01-23 11:55:00,43.47,43.5,43.43,43.47,30788.0,39.1344,39.1615,39.0984,39.1344,30788.0
2019-01-23 12:00:00,43.47,43.52,43.42,43.51,24016.0,39.1344,39.1795,39.0894,39.1705,24016.0
2019-01-23 12:05:00,43.51,43.52,43.39,43.43,33401.0,39.1705,39.1795,39.0624,39.0984,33401.0
2019-01-23 12:10:00,43.43,43.45,43.39,43.4,29693.0,39.0984,39.1164,39.0624,39.0714,29693.0
2019-01-23 12:15:00,43.4,43.4,43.31,43.35,34572.0,39.0714,39.0714,38.9904,39.0264,34572.0
2019-01-23 12:20:00,43.36,43.41,43.34,43.41,18166.0,39.0354,39.0804,39.0174,39.0804,18166.0
2019-01-23 12:25:00,43.4,43.46,43.38,43.44,26280.0,39.0714,39.1254,39.0534,39.1074,26280.0
2019-01-23 12:30:00,43.44,43.51,43.43,43.46,33166.0,39.1074,39.1705,39.0984,39.1254,33166.0
2019-01-23 12:35:00,43.46,43.47,43.42,43.43,51233.0,39.1254,39.1344,39.0894,39.0984,51233.0
2019-01-23 12:40:00,43.44,43.52,43.43,43.5,22592.0,39.1074,39.1795,39.0984,39.1615,22592.0
2019-01-23 12:45:00,43.51,43.59,43.51,43.58,25032.0,39.1705,39.2425,39.1705,39.2335,25032.0
2019-01-23 12:50:00,43.57,43.59,43.54,43.57,14866.0,39.2245,39.2425,39.1975,39.2245,14866.0
2019-01-23 12:55:00,43.56,43.59,43.54,43.57,25831.0,39.2155,39.2425,39.1975,39.2245,25831.0
2019-01-23 13:00:00,43.56,43.56,43.5,43.51,19483.0,39.2155,39.2155,39.1615,39.1705,19483.0
2019-01-23 13:05:00,43.51,43.55,43.44,43.54,72305.0,39.1705,39.2065,39.1074,39.1975,72305.0
2019-01-23 13:10:00,43.54,43.56,43.5,43.53,17928.0,39.1975,39.2155,39.1615,39.1885,17928.0
2019-01-23 13:15:00,43.53,43.64,43.53,43.6,14270.0,39.1885,39.2875,39.1885,39.2515,14270.0
2019-01-23 13:20:00,43.59,43.63,43.59,43.61,19967.0,39.2425,39.2785,39.2425,39.2605,19967.0
2019-01-23 13:25:00,43.62,43.64,43.58,43.59,16932.0,39.2695,39.2875,39.2335,39.2425,16932.0
2019-01-23 13:30:00,43.59,43.71,43.59,43.69,30958.0,39.2425,39.3505,39.2425,39.3325,30958.0
2019-01-23 13:35:00,43.69,43.73,43.68,43.7,87272.0,39.3325,39.3685,39.3235,39.3415,87272.0
2019-01-23 13:40:00,43.7,43.72,43.66,43.72,19302.0,39.3415,39.3595,39.3055,39.3595,19302.0
2019-01-23 13:45:00,43.73,43.74,43.72,43.73,10972.0,39.3685,39.3775,39.3595,39.3685,10972.0
2019-01-23 13:50:00,43.72,43.72,43.67,43.71,13186.0,39.3595,39.3595,39.3145,39.3505,13186.0
2019-01-23 13:55:00,43.7,43.72,43.67,43.71,18508.0,39.3415,39.3595,39.3145,39.3505,18508.0
2019-01-23 14:00:00,43.71,43.81,43.71,43.8,56103.0,39.3505,39.4405,39.3505,39.4315,56103.0
2019-01-23 14:05:00,43.79,43.8,43.76,43.77,14603.0,39.4225,39.4315,39.3955,39.4045,14603.0
2019-01-23 14:10:00,43.77,43.77,43.77,43.77,0.0,39.4045,39.4045,39.4045,39.4045,0.0
2019-01-23 14:15:00,43.74,43.74,43.7,43.72,11222.0,39.3775,39.3775,39.3415,39.3595,11222.0
2019-01-23 14:20:00,43.73,43.8,43.72,43.8,20816.0,39.3685,39.4315,39.3595,39.4315,20816.0
2019-01-23 14:25:00,43.8,43.8,43.76,43.78,13957.0,39.4315,39.4315,39.3955,39.4135,13957.0
2019-01-23 14:30:00,43.77,43.77,43.7,43.75,72842.0,39.4045,39.4045,39.3415,39.3865,72842.0
2019-01-23 14:35:00,43.75,43.77,43.72,43.73,35708.0,39.3865,39.4045,39.3595,39.3685,35708.0
2019-01-23 14:40:00,43.74,43.74,43.67,43.67,52536.0,39.3775,39.3775,39.3145,39.3145,52536.0
2019-01-23 14:45:00,43.66,43.69,43.62,43.68,48317.0,39.3055,39.3325,39.2695,39.3235,48317.0
2019-01-23 14:50:00,43.69,43.74,43.68,43.7,32139.0,39.3325,39.3775,39.3235,39.3415,32139.0
2019-01-23 14:55:00,43.71,43.75,43.69,43.75,23626.0,39.3505,39.3865,39.3325,39.3865,23626.0
2019-01-23 15:00:00,43.74,43.78,43.74,43.76,30044.0,39.3775,39.4135,39.3775,39.3955,30044.0
2019-01-23 15:05:00,43.77,43.79,43.69,43.7,31093.0,39.4045,39.4225,39.3325,39.3415,31093.0
2019-01-23 15:10:00,43.7,43.77,43.68,43.73,42939.0,39.3415,39.4045,39.3235,39.3685,42939.0
2019-01-23 15:15:00,43.74,43.83,43.73,43.82,26665.0,39.3775,39.4585,39.3685,39.4495,26665.0
2019-01-23 15:20:00,43.81,43.86,43.79,43.82,24474.0,39.4405,39.4856,39.4225,39.4495,24474.0
2019-01-23 15:25:00,43.83,43.84,43.79,43.82,46418.0,39.4585,39.4675,39.4225,39.4495,46418.0
2019-01-23 15:30:00,43.83,43.84,43.78,43.81,94111.0,39.4585,39.4675,39.4135,39.4405,94111.0
2019-01-23 15:35:00,43.8,43.82,43.79,43.8,37921.0,39.4315,39.4495,39.4225,39.4315,37921.0
2019-01-23 15:40:00,43.81,43.84,43.8,43.83,126456.0,39.4405,39.4675,39.4315,39.4585,126456.0
2019-01-23 15:45:00,43.82,43.85,43.8,43.83,197420.0,39.4495,39.4765,39.4315,39.4585,197420.0
2019-01-23 15:50:00,43.83,43.83,43.76,43.78,204928.0,39.4585,39.4585,39.3955,39.4135,204928.0
2019-01-23 15:55:00,43.78,43.83,43.77,43.81,278506.0,39.4135,39.4585,39.4045,39.4405,278506.0
2019-01-24 09:30:00,43.74,43.9,43.73,43.83,67810.0,39.3775,39.5216,39.3685,39.4585,67810.0
2019-01-24 09:35:00,43.84,43.86,43.77,43.83,36388.0,39.4675,39.4856,39.4045,39.4585,36388.0
2019-01-24 09:40:00,43.83,43.84,43.73,43.79,41260.0,39.4585,39.4675,39.3685,39.4225,41260.0
2019-01-24 09:45:00,43.8,43.86,43.72,43.75,70433.0,39.4315,39.4856,39.3595,39.3865,70433.0
2019-01-24 09:50:00,43.76,43.83,43.7,43.71,74398.0,39.3955,39.4585,39.3415,39.3505,74398.0
2019-01-24 09:55:00,43.72,43.76,43.65,43.73,99245.0,39.3595,39.3955,39.2965,39.3685,99245.0
2019-01-24 10:00:00,43.72,43.74,43.65,43.73,33612.0,39.3595,39.3775,39.2965,39.3685,33612.0
2019-01-24 10:05:00,43.73,43.8,43.71,43.78,70729.0,39.3685,39.4315,39.3505,39.4135,70729.0
2019-01-24 10:10:00,43.77,43.83,43.75,43.81,141768.0,39.4045,39.4585,39.3865,39.4405,141768.0
2019-01-24 10:15:00,43.82,43.92,43.81,43.91,56168.0,39.4495,39.5396,39.4405,39.5306,56168.0
2019-01-24 10:20:00,43.91,43.91,43.81,43.85,42795.0,39.5306,39.5306,39.4405,39.4765,42795.0
2019-01-24 10:25:00,43.85,43.93,43.83,43.91,39858.0,39.4765,39.5486,39.4585,39.5306,39858.0
2019-01-24 10:30:00,43.93,43.94,43.79,43.8,23287.0,39.5486,39.5576,39.4225,39.4315,23287.0
2019-01-24 10:35:00,43.79,43.81,43.76,43.8,22716.0,39.4225,39.4405,39.3955,39.4315,22716.0
2019-01-24 10:40:00,43.81,43.81,43.76,43.76,14623.0,39.4405,39.4405,39.3955,39.3955,14623.0
2019-01-24 10:45:00,43.75,43.78,43.69,43.69,25280.0,39.3865,39.4135,39.3325,39.3325,25280.0
2019-01-24 10:50:00,43.69,43.72,43.68,43.71,20404.0,39.3325,39.3595,39.3235,39.3505,20404.0
2019-01-24 10:55:00,43.72,43.81,43.72,43.8,54058.0,39.3595,39.4405,39.3595,39.4315,54058.0
2019-01-24 11:00:00,43.79,43.82,43.75,43.81,27425.0,39.4225,39.4495,39.3865,39.4405,27425.0
2019-01-24 11:05:00,43.81,43.86,43.8,43.84,15333.0,39.4405,39.4856,39.4315,39.4675,15333.0
2019-01-24 11:10:00,43.84,43.85,43.72,43.76,19835.0,39.4675,39.4765,39.3595,39.3955,19835.0
2019-01-24 11:15:00,43.75,43.79,43.73,43.73,11165.0,39.3865,39.4225,39.3685,39.3685,11165.0
2019-01-24 11:20:00,43.72,43.77,43.69,43.75,18834.0,39.3595,39.4045,39.3325,39.3865,18834.0
2019-01-24 11:25:00,43.76,43.84,43.76,43.84,24131.0,39.3955,39.4675,39.3955,39.4675,24131.0
2019-01-24 11:30:00,43.84,43.84,43.76,43.83,36652.0,39.4675,39.4675,39.3955,39.4585,36652.0
2019-01-24 11:35:00,43.83,43.94,43.81,43.89,329300.0,39.4585,39.5576,39.4405,39.5126,329300.0
2019-01-24 11:40:00,43.89,43.91,43.87,43.88,23348.0,39.5126,39.5306,39.4946,39.5036,23348.0
2019-01-24 11:45:00,43.88,43.93,43.88,43.91,23067.0,39.5036,39.5486,39.5036,39.5306,23067.0
2019-01-24 11:50:00,43.91,43.93,43.86,43.93,14743.0,39.5306,39.5486,39.4856,39.5486,14743.0
2019-01-24 11:55:00,43.93,43.98,43.91,43.96,16469.0,39.5486,39.5936,39.5306,39.5756,16469.0
2019-01-24 12:00:00,43.96,43.99,43.94,43.94,21808.0,39.5756,39.6026,39.5576,39.5576,21808.0
2019-01-24 12:05:00,43.95,43.95,43.91,43.93,14664.0,39.5666,39.5666,39.5306,39.5486,14664.0
2019-01-24 12:10:00,43.92,43.93,43.88,43.89,10278.0,39.5396,39.5486,39.5036,39.5126,10278.0
2019-01-24 12:15:00,43.91,43.93,43.89,43.92,14562.0,39.5306,39.5486,39.5126,39.5396,14562.0
2019-01-24 12:20:00,43.92,43.92,43.9,43.91,9507.0,39.5396,39.5396,39.5216,39.5306,9507.0
2019-01-24 12:25:00,43.91,43.94,43.88,43.89,22522.0,39.5306,39.5576,39.5036,39.5126,22522.0
2019-01-24 12:30:00,43.89,43.92,43.89,43.89,22451.0,39.5126,39.5396,39.5126,39.5126,22451.0
2019-01-24 12:35:00,43.88,43.89,43.81,43.83,21348.0,39.5036,39.5126,39.4405,39.4585,21348.0
2019-01-24 12:40:00,43.83,43.84,43.81,43.84,8725.0,39.4585,39.4675,39.4405,39.4675,8725.0
2019-01-24 12:45:00,43.85,43.86,43.83,43.83,14800.0,39.4765,39.4856,39.4585,39.4585,14800.0
2019-01-24 12:50:00,43.83,43.83,43.77,43.8,27808.0,39.4585,39.4585,39.4045,39.4315,27808.0
2019-01-24 12:55:00,43.8,43.84,43.8,43.83,13309.0,39.4315,39.4675,39.4315,39.4585,13309.0
2019-01-24 13:00:00,43.84,43.86,43.79,43.79,16295.0,39.4675,39.4856,39.4225,39.4225,16295.0
2019-01-24 13:05:00,43.8,43.82,43.79,43.81,17465.0,39.4315,39.4495,39.4225,39.4405,17465.0
2019-01-24 13:10:00,43.8,43.8,43.73,43.77,57449.0,39.4315,39.4315,39.3685,39.4045,57449.0
2019-01-24 13:15:00,43.76,43.78,43.73,43.78,16988.0,39.3955,39.4135,39.3685,39.4135,16988.0
2019-01-24 13:20:00,43.78,43.8,43.76,43.77,21207.0,39.4135,39.4315,39.3955,39.4045,21207.0
2019-01-24 13:25:00,43.76,43.77,43.72,43.73,115741.0,39.3955,39.4045,39.3595,39.3685,115741.0
2019-01-24 13:30:00,43.73,43.8,43.72,43.78,46904.0,39.3685,39.4315,39.3595,39.4135,46904.0
2019-01-24 13:35:00,43.78,43.8,43.77,43.77,15196.0,39.4135,39.4315,39.4045,39.4045,15196.0
2019-01-24 13:40:00,43.77,43.79,43.72,43.73,14900.0,39.4045,39.4225,39.3595,39.3685,14900.0
2019-01-24 13:45:00,43.74,43.8,43.73,43.8,60366.0,39.3775,39.4315,39.3685,39.4315,60366.0
2019-01-24 13:50:00,43.8,43.83,43.8,43.81,41478.0,39.4315,39.4585,39.4315,39.4405,41478.0
2019-01-24 13:55:00,43.82,43.85,43.8,43.83,25793.0,39.4495,39.4765,39.4315,39.4585,25793.0
2019-01-24 14:00:00,43.83,43.84,43.81,43.84,15788.0,39.4585,39.4675,39.4405,39.4675,15788.0
2019-01-24 14:05:00,43.85,43.91,43.85,43.89,18201.0,39.4765,39.5306,39.4765,39.5126,18201.0
2019-01-24 14:10:00,43.89,43.9,43.87,43.9,11628.0,39.5126,39.5216,39.4946,39.5216,11628.0
2019-01-24 14:15:00,43.89,43.91,43.87,43.9,13811.0,39.5126,39.5306,39.4946,39.5216,13811.0
2019-01-24 14:20:00,43.9,43.93,43.9,43.9,33722.0,39.5216,39.5486,39.5216,39.5216,33722.0
2019-01-24 14:25:00,43.91,43.93,43.91,43.91,16247.0,39.5306,39.5486,39.5306,39.5306,16247.0
2019-01-24 14:30:00,43.91,43.91,43.87,43.89,24785.0,39.5306,39.5306,39.4946,39.5126,24785.0
2019-01-24 14:35:00,43.89,43.95,43.89,43.94,27380.0,39.5126,39.5666,39.5126,39.5576,27380.0
2019-01-24 14:40:00,43.94,43.94,43.9,43.93,23584.0,39.5576,39.5576,39.5216,39.5486,23584.0
2019-01-24 14:45:00,43.92,43.94,43.9,43.91,18957.0,39.5396,39.5576,39.5216,39.5306,18957.0
2019-01-24 14:50:00,43.91,43.93,43.9,43.93,17806.0,39.5306,39.5486,39.5216,39.5486,17806.0
2019-01-24 14:55:00,43.93,43.94,43.89,43.9,35881.0,39.5486,39.5576,39.5126,39.5216,35881.0
2019-01-24 15:00:00,43.91,43.95,43.9,43.93,23466.0,39.5306,39.5666,39.5216,39.5486,23466.0
2019-01-24 15:05:00,43.94,43.96,43.93,43.96,23879.0,39.5576,39.5756,39.5486,39.5756,23879.0
2019-01-24 15:10:00,43.96,43.99,43.92,43.97,67435.0,39.5756,39.6026,39.5396,39.5846,67435.0
2019-01-24 15:15:00,43.97,43.99,43.94,43.95,46072.0,39.5846,39.6026,39.5576,39.5666,46072.0
2019-01-24 15:20:00,43.95,43.96,43.94,43.96,29177.0,39.5666,39.5756,39.5576,39.5756,29177.0
2019-01-24 15:25:00,43.96,43.97,43.93,43.94,34997.0,39.5756,39.5846,39.5486,39.5576,34997.0
2019-01-24 15:30:00,43.93,43.94,43.9,43.92,20685.0,39.5486,39.5576,39.5216,39.5396,20685.0
2019-01-24 15:35:00,43.91,43.95,43.91,43.92,39789.0,39.5306,39.5666,39.5306,39.5396,39789.0
2019-01-24 15:40:00,43.92,43.95,43.91,43.93,48811.0,39.5396,39.5666,39.5306,39.5486,48811.0
2019-01-24 15:45:00,43.93,43.95,43.9,43.91,57099.0,39.5486,39.5666,39.5216,39.5306,57099.0
2019-01-24 15:50:00,43.91,43.94,43.9,43.94,70692.0,39.5306,39.5576,39.5216,39.5576,70692.0
2019-01-24 15:55:00,43.94,43.98,43.94,43.96,215591.0,39.5576,39.5936,39.5576,39.5756,215591.0
2019-01-25 09:30:00,44.42,44.5,44.21,44.31,29799.0,39.9897,40.0617,39.8006,39.8907,29799.0
2019-01-25 09:35:00,44.32,44.37,44.31,44.35,22482.0,39.8997,39.9447,39.8907,39.9267,22482.0
2019-01-25 09:40:00,44.35,44.46,44.35,44.41,45091.0,39.9267,40.0257,39.9267,39.9807,45091.0
2019-01-25 09:45:00,44.4,44.49,44.38,44.49,47895.0,39.9717,40.0527,39.9537,40.0527,47895.0
2019-01-25 09:50:00,44.48,44.68,44.48,44.6,119979.0,40.0437,40.2238,40.0437,40.1517,119979.0
2019-01-25 09:55:00,44.6,44.6,44.41,44.45,90052.0,40.1517,40.1517,39.9807,40.0167,90052.0
2019-01-25 10:00:00,44.46,44.56,44.43,44.54,30687.0,40.0257,40.1157,39.9987,40.0977,30687.0
2019-01-25 10:05:00,44.55,44.61,44.53,44.61,40898.0,40.1067,40.1607,40.0887,40.1607,40898.0
2019-01-25 10:10:00,44.61,44.62,44.54,44.6,35247.0,40.1607,40.1698,40.0977,40.1517,35247.0
2019-01-25 10:15:00,44.6,44.64,44.59,44.62,125466.0,40.1517,40.1878,40.1427,40.1698,125466.0
2019-01-25 10:20:00,44.62,44.65,44.54,44.55,61042.0,40.1698,40.1968,40.0977,40.1067,61042.0
2019-01-25 10:25:00,44.56,44.59,44.49,44.53,92089.0,40.1157,40.1427,40.0527,40.0887,92089.0
2019-01-25 10:30:00,44.53,44.59,44.52,44.53,85721.0,40.0887,40.1427,40.0797,40.0887,85721.0
2019-01-25 10:35:00,44.53,44.62,44.52,44.61,39948.0,40.0887,40.1698,40.0797,40.1607,39948.0
2019-01-25 10:40:00,44.61,44.61,44.57,44.59,14097.0,40.1607,40.1607,40.1247,40.1427,14097.0
2019-01-25 10:45:00,44.6,44.6,44.51,44.52,41882.0,40.1517,40.1517,40.0707,40.0797,41882.0
2019-01-25 10:50:00,44.52,44.52,44.46,44.49,27301.0,40.0797,40.0797,40.0257,40.0527,27301.0
2019-01-25 10:55:00,44.48,44.49,44.45,44.47,28199.0,40.0437,40.0527,40.0167,40.0347,28199.0
2019-01-25 11:00:00,44.46,44.52,44.45,44.51,24807.0,40.0257,40.0797,40.0167,40.0707,24807.0
2019-01-25 11:05:00,44.51,44.57,44.51,44.56,17719.0,40.0707,40.1247,40.0707,40.1157,17719.0
2019-01-25 11:10:00,44.55,44.56,44.49,44.51,15801.0,40.1067,40.1157,40.0527,40.0707,15801.0
2019-01-25 11:15:00,44.51,44.51,44.46,44.48,14631.0,40.0707,40.0707,40.0257,40.0437,14631.0
2019-01-25 11:20:00,44.48,44.5,44.43,44.45,17310.0,40.0437,40.0617,39.9987,40.0167,17310.0
2019-01-25 11:25:00,44.45,44.46,44.41,44.44,17050.0,40.0167,40.0257,39.9807,40.0077,17050.0
2019-01-25 11:30:00,44.45,44.47,44.43,44.47,29117.0,40.0167,40.0347,39.9987,40.0347,29117.0
2019-01-25 11:35:00,44.46,44.51,44.45,44.49,13494.0,40.0257,40.0707,40.0167,40.0527,13494.0
2019-01-25 11:40:00,44.49,44.55,44.48,44.54,11510.0,40.0527,40.1067,40.0437,40.0977,11510.0
2019-01-25 11:45:00,44.53,44.56,44.51,44.54,13736.0,40.0887,40.1157,40.0707,40.0977,13736.0
2019-01-25 11:50:00,44.53,44.57,44.52,44.56,10425.0,40.0887,40.1247,40.0797,40.1157,10425.0
2019-01-25 11:55:00,44.56,44.59,44.54,44.56,13688.0,40.1157,40.1427,40.0977,40.1157,13688.0
2019-01-25 12:00:00,44.56,44.59,44.51,44.57,33531.0,40.1157,40.1427,40.0707,40.1247,33531.0
2019-01-25 12:05:00,44.57,44.6,44.56,44.58,17046.0,40.1247,40.1517,40.1157,40.1337,17046.0
2019-01-25 12:10:00,44.57,44.57,44.51,44.53,9259.0,40.1247,40.1247,40.0707,40.0887,9259.0
2019-01-25 12:15:00,44.53,44.55,44.49,44.51,28349.0,40.0887,40.1067,40.0527,40.0707,28349.0
2019-01-25 12:20:00,44.51,44.55,44.48,44.55,21416.0,40.0707,40.1067,40.0437,40.1067,21416.0
2019-01-25 12:25:00,44.55,44.58,44.54,44.57,23582.0,40.1067,40.1337,40.0977,40.1247,23582.0
2019-01-25 12:30:00,44.57,44.62,44.56,44.6,20356.0,40.1247,40.1698,40.1157,40.1517,20356.0
2019-01-25 12:35:00,44.6,44.64,44.58,44.64,10455.0,40.1517,40.1878,40.1337,40.1878,10455.0
2019-01-25 12:40:00,44.64,44.66,44.6,44.61,23816.0,40.1878,40.2058,40.1517,40.1607,23816.0
2019-01-25 12:45:00,44.61,44.62,44.54,44.59,33757.0,40.1607,40.1698,40.0977,40.1427,33757.0
2019-01-25 12:50:00,44.59,44.61,44.55,44.61,20063.0,40.1427,40.1607,40.1067,40.1607,20063.0
2019-01-25 12:55:00,44.61,44.64,44.59,44.63,10973.0,40.1607,40.1878,40.1427,40.1788,10973.0
2019-01-25 13:00:00,44.63,44.69,44.62,44.62,22462.0,40.1788,40.2328,40.1698,40.1698,22462.0
2019-01-25 13:05:00,44.62,44.64,44.59,44.63,18155.0,40.1698,40.1878,40.1427,40.1788,18155.0
2019-01-25 13:10:00,44.62,44.62,44.56,44.56,83557.0,40.1698,40.1698,40.1157,40.1157,83557.0
2019-01-25 13:15:00,44.56,44.58,44.52,44.54,166565.0,40.1157,40.1337,40.0797,40.0977,166565.0
2019-01-25 13:20:00,44.55,44.59,44.53,44.58,48587.0,40.1067,40.1427,40.0887,40.1337,48587.0
2019-01-25 13:25:00,44.59,44.62,44.57,44.62,30976.0,40.1427,40.1698,40.1247,40.1698,30976.0
2019-01-25 13:30:00,44.62,44.64,44.61,44.62,73907.0,40.1698,40.1878,40.1607,40.1698,73907.0
2019-01-25 13:35:00,44.62,44.65,44.59,44.62,45047.0,40.1698,40.1968,40.1427,40.1698,45047.0
2019-01-25 13:40:00,44.63,44.69,44.62,44.68,23061.0,40.1788,40.2328,40.1698,40.2238,23061.0
2019-01-25 13:45:00,44.68,44.68,44.66,44.66,20310.0,40.2238,40.2238,40.2058,40.2058,20310.0
2019-01-25 13:50:00,44.67,44.71,44.66,44.7,29963.0,40.2148,40.2508,40.2058,40.2418,29963.0
2019-01-25 13:55:00,44.7,44.7,44.67,44.68,10851.0,40.2418,40.2418,40.2148,40.2238,10851.0
2019-01-25 14:00:00,44.68,44.68,44.65,44.68,36363.0,40.2238,40.2238,40.1968,40.2238,36363.0
2019-01-25 14:05:00,44.68,44.71,44.68,44.7,40336.0,40.2238,40.2508,40.2238,40.2418,40336.0
2019-01-25 14:10:00,44.71,44.71,44.64,44.68,70425.0,40.2508,40.2508,40.1878,40.2238,70425.0
2019-01-25 14:15:00,44.67,44.69,44.62,44.66,108767.0,40.2148,40.2328,40.1698,40.2058,108767.0
2019-01-25 14:20:00,44.67,44.67,44.59,44.64,36165.0,40.2148,40.2148,40.1427,40.1878,36165.0
2019-01-25 14:25:00,44.65,44.65,44.56,44.58,17585.0,40.1968,40.1968,40.1157,40.1337,17585.0
2019-01-25 14:30:00,44.59,44.6,44.56,44.59,31876.0,40.1427,40.1517,40.1157,40.1427,31876.0
2019-01-25 14:35:00,44.59,44.63,44.57,44.61,99057.0,40.1427,40.1788,40.1247,40.1607,99057.0
2019-01-25 14:40:00,44.61,44.64,44.61,44.63,14376.0,40.1607,40.1878,40.1607,40.1788,14376.0
2019-01-25 14:45:00,44.63,44.66,44.62,44.64,23892.0,40.1788,40.2058,40.1698,40.1878,23892.0
2019-01-25 14:50:00,44.64,44.66,44.6,44.65,15920.0,40.1878,40.2058,40.1517,40.1968,15920.0
2019-01-25 14:55:00,44.66,44.69,44.64,44.66,28451.0,40.2058,40.2328,40.1878,40.2058,28451.0
2019-01-25 15:00:00,44.66,44.69,44.64,44.68,33436.0,40.2058,40.2328,40.1878,40.2238,33436.0
2019-01-25 15:05:00,44.68,44.68,44.64,44.65,15915.0,40.2238,40.2238,40.1878,40.1968,15915.0
2019-01-25 15:10:00,44.65,44.68,44.64,44.65,29124.0,40.1968,40.2238,40.1878,40.1968,29124.0
2019-01-25 15:15:00,44.65,44.7,44.65,44.66,63495.0,40.1968,40.2418,40.1968,40.2058,63495.0
2019-01-25 15:20:00,44.66,44.66,44.62,44.63,28368.0,40.2058,40.2058,40.1698,40.1788,28368.0
2019-01-25 15:25:00,44.62,44.64,44.59,44.61,38641.0,40.1698,40.1878,40.1427,40.1607,38641.0
2019-01-25 15:30:00,44.61,44.62,44.56,44.59,68615.0,40.1607,40.1698,40.1157,40.1427,68615.0
2019-01-25 15:35:00,44.59,44.65,44.57,44.64,52691.0,40.1427,40.1968,40.1247,40.1878,52691.0
2019-01-25 15:40:00,44.63,44.67,44.61,44.64,62053.0,40.1788,40.2148,40.1607,40.1878,62053.0
2019-01-25 15:45:00,44.64,44.7,44.64,44.68,56547.0,40.1878,40.2418,40.1878,40.2238,56547.0
2019-01-25 15:50:00,44.68,44.68,44.6,44.61,80576.0,40.2238,40.2238,40.1517,40.1607,80576.0
2019-01-25 15:55:00,44.61,44.67,44.61,44.67,222401.0,40.1607,40.2148,40.1607,40.2148,222401.0
2019-01-28 09:30:00,44.29,44.51,44.14,44.15,46880.0,39.8727,40.0707,39.7376,39.7466,46880.0
2019-01-28 09:35:00,44.14,44.16,44.03,44.09,43544.0,39.7376,39.7556,39.6386,39.6926,43544.0
2019-01-28 09:40:00,44.08,44.16,44.01,44.15,57604.0,39.6836,39.7556,39.6206,39.7466,57604.0
2019-01-28 09:45:00,44.15,44.15,44.05,44.06,100335.0,39.7466,39.7466,39.6566,39.6656,100335.0
2019-01-28 09:50:00,44.06,44.12,43.99,44.04,106215.0,39.6656,39.7196,39.6026,39.6476,106215.0
2019-01-28 09:55:00,44.04,44.12,44.0,44.09,126781.0,39.6476,39.7196,39.6116,39.6926,126781.0
2019-01-28 10:00:00,44.08,44.13,44.05,44.09,144290.0,39.6836,39.7286,39.6566,39.6926,144290.0
2019-01-28 10:05:00,44.09,44.26,44.09,44.24,51082.0,39.6926,39.8457,39.6926,39.8277,51082.0
2019-01-28 10:10:00,44.24,44.27,44.21,44.21,20611.0,39.8277,39.8547,39.8006,39.8006,20611.0
2019-01-28 10:15:00,44.2,44.31,44.2,44.31,89298.0,39.7916,39.8907,39.7916,39.8907,89298.0
2019-01-28 10:20:00,44.31,44.42,44.3,44.42,25489.0,39.8907,39.9897,39.8817,39.9897,25489.0
2019-01-28 10:25:00,44.42,44.44,44.38,44.43,54413.0,39.9897,40.0077,39.9537,39.9987,54413.0
2019-01-28 10:30:00,44.43,44.51,44.42,44.48,17914.0,39.9987,40.0707,39.9897,40.0437,17914.0
2019-01-28 10:35:00,44.48,44.5,44.42,44.44,46352.0,40.0437,40.0617,39.9897,40.0077,46352.0
2019-01-28 10:40:00,44.44,44.6,44.44,44.6,111434.0,40.0077,40.1517,40.0077,40.1517,111434.0
2019-01-28 10:45:00,44.59,44.6,44.53,44.54,98932.0,40.1427,40.1517,40.0887,40.0977,98932.0
2019-01-28 10:50:00,44.53,44.6,44.5,44.57,84799.0,40.0887,40.1517,40.0617,40.1247,84799.0
2019-01-28 10:55:00,44.58,44.59,44.51,44.52,22806.0,40.1337,40.1427,40.0707,40.0797,22806.0
2019-01-28 11:00:00,44.51,44.55,44.47,44.48,114952.0,40.0707,40.1067,40.0347,40.0437,114952.0
2019-01-28 11:05:00,44.49,44.56,44.48,44.54,209118.0,40.0527,40.1157,40.0437,40.0977,209118.0
2019-01-28 11:10:00,44.53,44.6,44.51,44.6,61359.0,40.0887,40.1517,40.0707,40.1517,61359.0
2019-01-28 11:15:00,44.61,44.61,44.52,44.53,71416.0,40.1607,40.1607,40.0797,40.0887,71416.0
2019-01-28 11:20:00,44.54,44.56,44.49,44.52,28913.0,40.0977,40.1157,40.0527,40.0797,28913.0
2019-01-28 11:25:00,44.53,44.55,44.5,44.51,18495.0,40.0887,40.1067,40.0617,40.0707,18495.0
2019-01-28 11:30:00,44.52,44.56,44.48,44.48,29116.0,40.0797,40.1157,40.0437,40.0437,29116.0
2019-01-28 11:35:00,44.49,44.49,44.37,44.37,32821.0,40.0527,40.0527,39.9447,39.9447,32821.0
2019-01-28 11:40:00,44.37,44.37,44.27,44.27,56038.0,39.9447,39.9447,39.8547,39.8547,56038.0
2019-01-28 11:45:00,44.27,44.3,44.19,44.24,39614.0,39.8547,39.8817,39.7826,39.8277,39614.0
2019-01-28 11:50:00,44.23,44.24,44.17,44.18,81312.0,39.8186,39.8277,39.7646,39.7736,81312.0
2019-01-28 11:55:00,44.18,44.2,44.12,44.12,20140.0,39.7736,39.7916,39.7196,39.7196,20140.0
2019-01-28 12:00:00,44.12,44.17,44.1,44.16,108771.0,39.7196,39.7646,39.7016,39.7556,108771.0
2019-01-28 12:05:00,44.17,44.2,44.12,44.2,48092.0,39.7646,39.7916,39.7196,39.7916,48092.0
2019-01-28 12:10:00,44.2,44.22,44.19,44.2,27524.0,39.7916,39.8096,39.7826,39.7916,27524.0
2019-01-28 12:15:00,44.21,44.29,44.21,44.27,19549.0,39.8006,39.8727,39.8006,39.8547,19549.0
2019-01-28 12:20:00,44.26,44.33,44.26,44.32,20616.0,39.8457,39.9087,39.8457,39.8997,20616.0
2019-01-28 12:25:00,44.33,44.35,44.3,44.32,18591.0,39.9087,39.9267,39.8817,39.8997,18591.0
2019-01-28 12:30:00,44.33,44.34,44.28,44.31,14155.0,39.9087,39.9177,39.8637,39.8907,14155.0
2019-01-28 12:35:00,44.31,44.36,44.31,44.36,10641.0,39.8907,39.9357,39.8907,39.9357,10641.0
2019-01-28 12:40:00,44.37,44.38,44.35,44.37,8752.0,39.9447,39.9537,39.9267,39.9447,8752.0
2019-01-28 12:45:00,44.37,44.38,44.35,44.35,10160.0,39.9447,39.9537,39.9267,39.9267,10160.0
2019-01-28 12:50:00,44.36,44.36,44.31,44.31,13534.0,39.9357,39.9357,39.8907,39.8907,13534.0
2019-01-28 12:55:00,44.32,44.32,44.29,44.31,9335.0,39.8997,39.8997,39.8727,39.8907,9335.0
2019-01-28 13:00:00,44.3,44.32,44.26,44.26,10800.0,39.8817,39.8997,39.8457,39.8457,10800.0
2019-01-28 13:05:00,44.26,44.32,44.26,44.32,20852.0,39.8457,39.8997,39.8457,39.8997,20852.0
2019-01-28 13:10:00,44.34,44.36,44.33,44.34,15173.0,39.9177,39.9357,39.9087,39.9177,15173.0
2019-01-28 13:15:00,44.36,44.39,44.35,44.39,11908.0,39.9357,39.9627,39.9267,39.9627,11908.0
2019-01-28 13:20:00,44.38,44.43,44.38,44.38,18273.0,39.9537,39.9987,39.9537,39.9537,18273.0
2019-01-28 13:25:00,44.38,44.39,44.36,44.37,14001.0,39.9537,39.9627,39.9357,39.9447,14001.0
2019-01-28 13:30:00,44.37,44.44,44.37,44.43,11088.0,39.9447,40.0077,39.9447,39.9987,11088.0
2019-01-28 13:35:00,44.43,44.44,44.38,44.39,15327.0,39.9987,40.0077,39.9537,39.9627,15327.0
2019-01-28 13:40:00,44.39,44.42,44.36,44.42,14505.0,39.9627,39.9897,39.9357,39.9897,14505.0
2019-01-28 13:45:00,44.43,44.46,44.42,44.45,14605.0,39.9987,40.0257,39.9897,40.0167,14605.0
2019-01-28 13:50:00,44.45,44.47,44.44,44.46,11399.0,40.0167,40.0347,40.0077,40.0257,11399.0
2019-01-28 13:55:00,44.46,44.5,44.45,44.46,10205.0,40.0257,40.0617,40.0167,40.0257,10205.0
2019-01-28 14:00:00,44.48,44.5,44.43,44.43,35352.0,40.0437,40.0617,39.9987,39.9987,35352.0
2019-01-28 14:05:00,44.43,44.44,44.4,44.42,11469.0,39.9987,40.0077,39.9717,39.9897,11469.0
2019-01-28 14:10:00,44.42,44.45,44.4,44.41,7104.0,39.9897,40.0167,39.9717,39.9807,7104.0
2019-01-28 14:15:00,44.4,44.42,44.38,44.4,9670.0,39.9717,39.9897,39.9537,39.9717,9670.0
2019-01-28 14:20:00,44.39,44.42,44.34,44.35,11399.0,39.9627,39.9897,39.9177,39.9267,11399.0
2019-01-28 14:25:00,44.35,44.39,44.34,44.38,15308.0,39.9267,39.9627,39.9177,39.9537,15308.0
2019-01-28 14:30:00,44.39,44.44,44.39,44.42,85830.0,39.9627,40.0077,39.9627,39.9897,85830.0
2019-01-28 14:35:00,44.41,44.45,44.41,44.44,8985.0,39.9807,40.0167,39.9807,40.0077,8985.0
2019-01-28 14:40:00,44.44,44.45,44.42,44.44,18730.0,40.0077,40.0167,39.9897,40.0077,18730.0
2019-01-28 14:45:00,44.44,44.47,44.44,44.47,17265.0,40.0077,40.0347,40.0077,40.0347,17265.0
2019-01-28 14:50:00,44.48,44.51,44.48,44.5,23910.0,40.0437,40.0707,40.0437,40.0617,23910.0
2019-01-28 14:55:00,44.5,44.51,44.48,44.49,21712.0,40.0617,40.0707,40.0437,40.0527,21712.0
2019-01-28 15:00:00,44.49,44.52,44.49,44.5,64366.0,40.0527,40.0797,40.0527,40.0617,64366.0
2019-01-28 15:05:00,44.5,44.51,44.44,44.49,118377.0,40.0617,40.0707,40.0077,40.0527,118377.0
2019-01-28 15:10:00,44.5,44.54,44.48,44.53,29997.0,40.0617,40.0977,40.0437,40.0887,29997.0
2019-01-28 15:15:00,44.53,44.54,44.48,44.51,37813.0,40.0887,40.0977,40.0437,40.0707,37813.0
2019-01-28 15:20:00,44.52,44.56,44.52,44.55,36152.0,40.0797,40.1157,40.0797,40.1067,36152.0
2019-01-28 15:25:00,44.54,44.54,44.5,44.51,30659.0,40.0977,40.0977,40.0617,40.0707,30659.0
2019-01-28 15:30:00,44.51,44.54,44.5,44.52,37821.0,40.0707,40.0977,40.0617,40.0797,37821.0
2019-01-28 15:35:00,44.52,44.52,44.49,44.49,33587.0,40.0797,40.0797,40.0527,40.0527,33587.0
2019-01-28 15:40:00,44.49,44.54,44.48,44.49,43593.0,40.0527,40.0977,40.0437,40.0527,43593.0
2019-01-28 15:45:00,44.5,44.53,44.45,44.45,78364.0,40.0617,40.0887,40.0167,40.0167,78364.0
2019-01-28 15:50:00,44.46,44.48,44.43,44.47,44842.0,40.0257,40.0437,39.9987,40.0347,44842.0
2019-01-28 15:55:00,44.47,44.55,44.47,44.55,128122.0,40.0347,40.1067,40.0347,40.1067,128122.0
2019-01-29 09:30:00,44.43,44.43,44.09,44.2,78173.0,39.9987,39.9987,39.6926,39.7916,78173.0
2019-01-29 09:35:00,44.18,44.19,44.04,44.07,130863.0,39.7736,39.7826,39.6476,39.6746,130863.0
2019-01-29 09:40:00,44.07,44.07,43.95,44.0,67351.0,39.6746,39.6746,39.5666,39.6116,67351.0
2019-01-29 09:45:00,44.0,44.14,43.98,44.09,47736.0,39.6116,39.7376,39.5936,39.6926,47736.0
2019-01-29 09:50:00,44.1,44.16,44.08,44.11,100017.0,39.7016,39.7556,39.6836,39.7106,100017.0
2019-01-29 09:55:00,44.12,44.21,44.12,44.2,41026.0,39.7196,39.8006,39.7196,39.7916,41026.0
2019-01-29 10:00:00,44.21,44.3,44.16,44.23,36685.0,39.8006,39.8817,39.7556,39.8186,36685.0
2019-01-29 10:05:00,44.24,44.24,44.16,44.16,44478.0,39.8277,39.8277,39.7556,39.7556,44478.0
2019-01-29 10:10:00,44.16,44.16,44.07,44.07,49209.0,39.7556,39.7556,39.6746,39.6746,49209.0
2019-01-29 10:15:00,44.07,44.1,44.04,44.08,28408.0,39.6746,39.7016,39.6476,39.6836,28408.0
2019-01-29 10:20:00,44.08,44.09,44.05,44.08,33882.0,39.6836,39.6926,39.6566,39.6836,33882.0
2019-01-29 10:25:00,44.08,44.11,44.05,44.11,52538.0,39.6836,39.7106,39.6566,39.7106,52538.0
2019-01-29 10:30:00,44.13,44.15,44.1,44.1,29569.0,39.7286,39.7466,39.7016,39.7016,29569.0
2019-01-29 10:35:00,44.11,44.13,44.08,44.09,32337.0,39.7106,39.7286,39.6836,39.6926,32337.0
2019-01-29 10:40:00,44.09,44.13,44.07,44.11,34712.0,39.6926,39.7286,39.6746,39.7106,34712.0
2019-01-29 10:45:00,44.11,44.14,44.04,44.06,29000.0,39.7106,39.7376,39.6476,39.6656,29000.0
2019-01-29 10:50:00,44.06,44.06,43.9,43.92,91531.0,39.6656,39.6656,39.5216,39.5396,91531.0
2019-01-29 10:55:00,43.92,43.94,43.8,43.84,39139.0,39.5396,39.5576,39.4315,39.4675,39139.0
2019-01-29 11:00:00,43.84,43.84,43.77,43.77,207963.0,39.4675,39.4675,39.4045,39.4045,207963.0
2019-01-29 11:05:00,43.78,43.83,43.76,43.8,213601.0,39.4135,39.4585,39.3955,39.4315,213601.0
2019-01-29 11:10:00,43.8,43.88,43.8,43.88,36215.0,39.4315,39.5036,39.4315,39.5036,36215.0
2019-01-29 11:15:00,43.88,43.91,43.88,43.9,21775.0,39.5036,39.5306,39.5036,39.5216,21775.0
2019-01-29 11:20:00,43.9,43.91,43.79,43.8,26008.0,39.5216,39.5306,39.4225,39.4315,26008.0
2019-01-29 11:25:00,43.8,43.9,43.8,43.88,25156.0,39.4315,39.5216,39.4315,39.5036,25156.0
2019-01-29 11:30:00,43.89,43.9,43.85,43.88,25914.0,39.5126,39.5216,39.4765,39.5036,25914.0
2019-01-29 11:35:00,43.88,43.96,43.88,43.95,26291.0,39.5036,39.5756,39.5036,39.5666,26291.0
2019-01-29 11:40:00,43.94,43.98,43.91,43.98,13256.0,39.5576,39.5936,39.5306,39.5936,13256.0
2019-01-29 11:45:00,43.98,44.01,43.98,44.01,12847.0,39.5936,39.6206,39.5936,39.6206,12847.0
2019-01-29 11:50:00,44.01,44.02,43.99,44.01,28079.0,39.6206,39.6296,39.6026,39.6206,28079.0
2019-01-29 11:55:00,44.01,44.03,44.0,44.0,18911.0,39.6206,39.6386,39.6116,39.6116,18911.0
2019-01-29 12:00:00,44.0,44.03,43.97,43.98,13395.0,39.6116,39.6386,39.5846,39.5936,13395.0
2019-01-29 12:05:00,43.98,43.99,43.93,43.94,37595.0,39.5936,39.6026,39.5486,39.5576,37595.0
2019-01-29 12:10:00,43.94,44.02,43.92,44.01,86041.0,39.5576,39.6296,39.5396,39.6206,86041.0
2019-01-29 12:15:00,44.02,44.06,44.0,44.04,23731.0,39.6296,39.6656,39.6116,39.6476,23731.0
2019-01-29 12:20:00,44.04,44.06,44.02,44.03,11551.0,39.6476,39.6656,39.6296,39.6386,11551.0
2019-01-29 12:25:00,44.03,44.03,43.97,43.97,18000.0,39.6386,39.6386,39.5846,39.5846,18000.0
2019-01-29 12:30:00,43.97,43.97,43.92,43.96,28891.0,39.5846,39.5846,39.5396,39.5756,28891.0
2019-01-29 12:35:00,43.96,43.99,43.95,43.98,16681.0,39.5756,39.6026,39.5666,39.5936,16681.0
2019-01-29 12:40:00,43.98,43.99,43.95,43.98,9764.0,39.5936,39.6026,39.5666,39.5936,9764.0
2019-01-29 12:45:00,43.98,43.99,43.93,43.93,34165.0,39.5936,39.6026,39.5486,39.5486,34165.0
2019-01-29 12:50:00,43.94,43.99,43.93,43.97,37818.0,39.5576,39.6026,39.5486,39.5846,37818.0
2019-01-29 12:55:00,43.98,44.0,43.92,43.92,31771.0,39.5936,39.6116,39.5396,39.5396,31771.0
2019-01-29 13:00:00,43.92,43.92,43.87,43.9,62065.0,39.5396,39.5396,39.4946,39.5216,62065.0
2019-01-29 13:05:00,43.9,43.93,43.89,43.91,15392.0,39.5216,39.5486,39.5126,39.5306,15392.0
2019-01-29 13:10:00,43.92,43.94,43.89,43.9,15196.0,39.5396,39.5576,39.5126,39.5216,15196.0
2019-01-29 13:15:00,43.9,43.97,43.9,43.97,31000.0,39.5216,39.5846,39.5216,39.5846,31000.0
2019-01-29 13:20:00,43.97,44.0,43.96,43.98,42612.0,39.5846,39.6116,39.5756,39.5936,42612.0
2019-01-29 13:25:00,43.97,43.98,43.96,43.98,11436.0,39.5846,39.5936,39.5756,39.5936,11436.0
2019-01-29 13:30:00,43.99,44.01,43.96,43.96,16940.0,39.6026,39.6206,39.5756,39.5756,16940.0
2019-01-29 13:35:00,43.96,44.01,43.96,44.01,10124.0,39.5756,39.6206,39.5756,39.6206,10124.0
2019-01-29 13:40:00,44.01,44.04,43.99,44.02,15611.0,39.6206,39.6476,39.6026,39.6296,15611.0
2019-01-29 13:45:00,44.02,44.04,44.01,44.01,11537.0,39.6296,39.6476,39.6206,39.6206,11537.0
2019-01-29 13:50:00,44.01,44.05,44.01,44.02,9606.0,39.6206,39.6566,39.6206,39.6296,9606.0
2019-01-29 13:55:00,44.02,44.04,44.02,44.04,6600.0,39.6296,39.6476,39.6296,39.6476,6600.0
2019-01-29 14:00:00,44.03,44.04,44.01,44.03,14000.0,39.6386,39.6476,39.6206,39.6386,14000.0
2019-01-29 14:05:00,44.03,44.04,44.0,44.02,13519.0,39.6386,39.6476,39.6116,39.6296,13519.0
2019-01-29 14:10:00,44.02,44.02,43.99,44.0,15619.0,39.6296,39.6296,39.6026,39.6116,15619.0
2019-01-29 14:15:00,44.0,44.01,43.98,44.01,12692.0,39.6116,39.6206,39.5936,39.6206,12692.0
2019-01-29 14:20:00,44.0,44.03,44.0,44.01,15806.0,39.6116,39.6386,39.6116,39.6206,15806.0
2019-01-29 14:25:00,44.0,44.01,43.96,43.98,38353.0,39.6116,39.6206,39.5756,39.5936,38353.0
2019-01-29 14:30:00,43.98,44.0,43.96,44.0,28526.0,39.5936,39.6116,39.5756,39.6116,28526.0
2019-01-29 14:35:00,44.0,44.01,43.97,44.0,18789.0,39.6116,39.6206,39.5846,39.6116,18789.0
2019-01-29 14:40:00,44.0,44.01,43.97,43.97,19097.0,39.6116,39.6206,39.5846,39.5846,19097.0
2019-01-29 14:45:00,43.97,43.99,43.93,43.94,14911.0,39.5846,39.6026,39.5486,39.5576,14911.0
2019-01-29 14:50:00,43.94,43.95,43.92,43.93,10700.0,39.5576,39.5666,39.5396,39.5486,10700.0
2019-01-29 14:55:00,43.93,43.94,43.91,43.91,13602.0,39.5486,39.5576,39.5306,39.5306,13602.0
2019-01-29 15:00:00,43.91,43.96,43.9,43.95,26040.0,39.5306,39.5756,39.5216,39.5666,26040.0
2019-01-29 15:05:00,43.95,43.99,43.94,43.98,29097.0,39.5666,39.6026,39.5576,39.5936,29097.0
2019-01-29 15:10:00,43.99,44.0,43.97,43.97,25852.0,39.6026,39.6116,39.5846,39.5846,25852.0
2019-01-29 15:15:00,43.98,43.99,43.96,43.97,24290.0,39.5936,39.6026,39.5756,39.5846,24290.0
2019-01-29 15:20:00,43.96,43.97,43.93,43.96,29917.0,39.5756,39.5846,39.5486,39.5756,29917.0
2019-01-29 15:25:00,43.97,43.98,43.94,43.98,33341.0,39.5846,39.5936,39.5576,39.5936,33341.0
2019-01-29 15:30:00,43.98,44.02,43.97,43.99,68814.0,39.5936,39.6296,39.5846,39.6026,68814.0
2019-01-29 15:35:00,44.0,44.01,43.98,43.99,42529.0,39.6116,39.6206,39.5936,39.6026,42529.0
2019-01-29 15:40:00,43.99,44.01,43.98,44.0,33017.0,39.6026,39.6206,39.5936,39.6116,33017.0
2019-01-29 15:45:00,44.0,44.01,43.94,43.95,45769.0,39.6116,39.6206,39.5576,39.5666,45769.0
2019-01-29 15:50:00,43.95,43.95,43.89,43.92,56911.0,39.5666,39.5666,39.5126,39.5396,56911.0
2019-01-29 15:55:00,43.93,43.95,43.9,43.92,208282.0,39.5486,39.5666,39.5216,39.5396,208282.0
2019-01-30 09:30:00,44.22,44.23,44.05,44.1,28926.0,39.8096,39.8186,39.6566,39.7016,28926.0
2019-01-30 09:35:00,44.09,44.19,44.04,44.19,54308.0,39.6926,39.7826,39.6476,39.7826,54308.0
2019-01-30 09:40:00,44.19,44.21,44.03,44.05,29080.0,39.7826,39.8006,39.6386,39.6566,29080.0
2019-01-30 09:45:00,44.06,44.08,43.85,43.86,28569.0,39.6656,39.6836,39.4765,39.4856,28569.0
2019-01-30 09:50:00,43.87,43.9,43.83,43.86,26252.0,39.4946,39.5216,39.4585,39.4856,26252.0
2019-01-30 09:55:00,43.85,43.85,43.76,43.78,26850.0,39.4765,39.4765,39.3955,39.4135,26850.0
2019-01-30 10:00:00,43.77,43.81,43.71,43.71,38705.0,39.4045,39.4405,39.3505,39.3505,38705.0
2019-01-30 10:05:00,43.71,43.76,43.67,43.76,47411.0,39.3505,39.3955,39.3145,39.3955,47411.0
2019-01-30 10:10:00,43.75,43.77,43.7,43.74,135063.0,39.3865,39.4045,39.3415,39.3775,135063.0
2019-01-30 10:15:00,43.73,43.76,43.7,43.76,66405.0,39.3685,39.3955,39.3415,39.3955,66405.0
2019-01-30 10:20:00,43.76,43.84,43.75,43.82,37866.0,39.3955,39.4675,39.3865,39.4495,37866.0
2019-01-30 10:25:00,43.82,43.92,43.81,43.9,40138.0,39.4495,39.5396,39.4405,39.5216,40138.0
2019-01-30 10:30:00,43.9,44.0,43.9,43.99,43038.0,39.5216,39.6116,39.5216,39.6026,43038.0
2019-01-30 10:35:00,44.0,44.03,43.96,44.0,180437.0,39.6116,39.6386,39.5756,39.6116,180437.0
2019-01-30 10:40:00,44.01,44.03,43.96,44.03,52993.0,39.6206,39.6386,39.5756,39.6386,52993.0
2019-01-30 10:45:00,44.03,44.03,43.97,43.99,25632.0,39.6386,39.6386,39.5846,39.6026,25632.0
2019-01-30 10:50:00,43.99,44.02,43.97,44.01,36329.0,39.6026,39.6296,39.5846,39.6206,36329.0
2019-01-30 10:55:00,44.02,44.03,44.0,44.02,22633.0,39.6296,39.6386,39.6116,39.6296,22633.0
2019-01-30 11:00:00,44.03,44.1,44.03,44.07,53944.0,39.6386,39.7016,39.6386,39.6746,53944.0
2019-01-30 11:05:00,44.08,44.1,44.06,44.07,34265.0,39.6836,39.7016,39.6656,39.6746,34265.0
2019-01-30 11:10:00,44.08,44.09,44.05,44.07,50229.0,39.6836,39.6926,39.6566,39.6746,50229.0
2019-01-30 11:15:00,44.07,44.08,44.04,44.05,50268.0,39.6746,39.6836,39.6476,39.6566,50268.0
2019-01-30 11:20:00,44.06,44.07,44.02,44.02,14367.0,39.6656,39.6746,39.6296,39.6296,14367.0
2019-01-30 11:25:00,44.02,44.03,43.98,43.98,27171.0,39.6296,39.6386,39.5936,39.5936,27171.0
2019-01-30 11:30:00,43.98,44.0,43.95,43.99,15431.0,39.5936,39.6116,39.5666,39.6026,15431.0
2019-01-30 11:35:00,43.99,43.99,43.9,43.92,20564.0,39.6026,39.6026,39.5216,39.5396,20564.0
2019-01-30 11:40:00,43.92,43.96,43.91,43.96,33313.0,39.5396,39.5756,39.5306,39.5756,33313.0
2019-01-30 11:45:00,43.96,43.98,43.95,43.97,21993.0,39.5756,39.5936,39.5666,39.5846,21993.0
2019-01-30 11:50:00,43.97,43.97,43.94,43.97,12915.0,39.5846,39.5846,39.5576,39.5846,12915.0
2019-01-30 11:55:00,43.97,43.98,43.95,43.96,33326.0,39.5846,39.5936,39.5666,39.5756,33326.0
2019-01-30 12:00:00,43.97,44.04,43.96,44.01,25242.0,39.5846,39.6476,39.5756,39.6206,25242.0
2019-01-30 12:05:00,44.01,44.01,43.98,43.99,29079.0,39.6206,39.6206,39.5936,39.6026,29079.0
2019-01-30 12:10:00,44.0,44.02,43.99,43.99,13093.0,39.6116,39.6296,39.6026,39.6026,13093.0
2019-01-30 12:15:00,44.0,44.04,43.98,44.03,15401.0,39.6116,39.6476,39.5936,39.6386,15401.0
2019-01-30 12:20:00,44.03,44.08,44.03,44.04,46668.0,39.6386,39.6836,39.6386,39.6476,46668.0
2019-01-30 12:25:00,44.03,44.04,44.01,44.01,18818.0,39.6386,39.6476,39.6206,39.6206,18818.0
2019-01-30 12:30:00,44.02,44.04,44.0,44.02,42857.0,39.6296,39.6476,39.6116,39.6296,42857.0
2019-01-30 12:35:00,44.01,44.01,43.97,43.97,23285.0,39.6206,39.6206,39.5846,39.5846,23285.0
2019-01-30 12:40:00,43.98,43.99,43.94,43.96,23074.0,39.5936,39.6026,39.5576,39.5756,23074.0
2019-01-30 12:45:00,43.96,43.96,43.94,43.96,33634.0,39.5756,39.5756,39.5576,39.5756,33634.0
2019-01-30 12:50:00,43.96,43.98,43.96,43.97,11712.0,39.5756,39.5936,39.5756,39.5846,11712.0
2019-01-30 12:55:00,43.97,43.99,43.92,43.98,23410.0,39.5846,39.6026,39.5396,39.5936,23410.0
2019-01-30 13:00:00,43.98,43.98,43.95,43.96,14523.0,39.5936,39.5936,39.5666,39.5756,14523.0
2019-01-30 13:05:00,43.95,43.98,43.95,43.97,8571.0,39.5666,39.5936,39.5666,39.5846,8571.0
2019-01-30 13:10:00,43.98,44.0,43.94,43.94,12717.0,39.5936,39.6116,39.5576,39.5576,12717.0
2019-01-30 13:15:00,43.94,43.95,43.93,43.93,9202.0,39.5576,39.5666,39.5486,39.5486,9202.0
2019-01-30 13:20:00,43.93,43.93,43.88,43.9,20476.0,39.5486,39.5486,39.5036,39.5216,20476.0
2019-01-30 13:25:00,43.89,43.91,43.88,43.89,10386.0,39.5126,39.5306,39.5036,39.5126,10386.0
2019-01-30 13:30:00,43.9,43.91,43.89,43.89,14189.0,39.5216,39.5306,39.5126,39.5126,14189.0
2019-01-30 13:35:00,43.89,43.9,43.88,43.88,6478.0,39.5126,39.5216,39.5036,39.5036,6478.0
2019-01-30 13:40:00,43.88,43.9,43.87,43.9,11768.0,39.5036,39.5216,39.4946,39.5216,11768.0
2019-01-30 13:45:00,43.89,43.9,43.87,43.88,12593.0,39.5126,39.5216,39.4946,39.5036,12593.0
2019-01-30 13:50:00,43.89,43.91,43.88,43.89,12574.0,39.5126,39.5306,39.5036,39.5126,12574.0
2019-01-30 13:55:00,43.89,43.89,43.86,43.87,21818.0,39.5126,39.5126,39.4856,39.4946,21818.0
2019-01-30 14:00:00,43.86,44.05,43.85,44.05,69987.0,39.4856,39.6566,39.4765,39.6566,69987.0
2019-01-30 14:05:00,44.05,44.09,44.04,44.04,30607.0,39.6566,39.6926,39.6476,39.6476,30607.0
2019-01-30 14:10:00,44.03,44.17,44.01,44.15,41409.0,39.6386,39.7646,39.6206,39.7466,41409.0
2019-01-30 14:15:00,44.14,44.16,44.1,44.13,96430.0,39.7376,39.7556,39.7016,39.7286,96430.0
2019-01-30 14:20:00,44.12,44.2,44.12,44.16,122267.0,39.7196,39.7916,39.7196,39.7556,122267.0
2019-01-30 14:25:00,44.16,44.17,44.09,44.11,51221.0,39.7556,39.7646,39.6926,39.7106,51221.0
2019-01-30 14:30:00,44.12,44.12,44.05,44.11,71375.0,39.7196,39.7196,39.6566,39.7106,71375.0
2019-01-30 14:35:00,44.12,44.19,44.07,44.14,70569.0,39.7196,39.7826,39.6746,39.7376,70569.0
2019-01-30 14:40:00,44.14,44.15,44.09,44.14,41951.0,39.7376,39.7466,39.6926,39.7376,41951.0
2019-01-30 14:45:00,44.15,44.23,44.13,44.2,69729.0,39.7466,39.8186,39.7286,39.7916,69729.0
2019-01-30 14:50:00,44.2,44.29,44.15,44.27,96306.0,39.7916,39.8727,39.7466,39.8547,96306.0
2019-01-30 14:55:00,44.27,44.3,44.25,44.3,99322.0,39.8547,39.8817,39.8367,39.8817,99322.0
2019-01-30 15:00:00,44.29,44.29,44.19,44.2,38057.0,39.8727,39.8727,39.7826,39.7916,38057.0
2019-01-30 15:05:00,44.2,44.21,44.15,44.15,31874.0,39.7916,39.8006,39.7466,39.7466,31874.0
2019-01-30 15:10:00,44.15,44.17,44.11,44.16,39445.0,39.7466,39.7646,39.7106,39.7556,39445.0
2019-01-30 15:15:00,44.16,44.21,44.16,44.19,28689.0,39.7556,39.8006,39.7556,39.7826,28689.0
2019-01-30 15:20:00,44.19,44.21,44.12,44.13,20971.0,39.7826,39.8006,39.7196,39.7286,20971.0
2019-01-30 15:25:00,44.13,44.15,44.11,44.12,30594.0,39.7286,39.7466,39.7106,39.7196,30594.0
2019-01-30 15:30:00,44.11,44.13,44.08,44.09,39737.0,39.7106,39.7286,39.6836,39.6926,39737.0
2019-01-30 15:35:00,44.09,44.12,44.04,44.04,150533.0,39.6926,39.7196,39.6476,39.6476,150533.0
2019-01-30 15:40:00,44.04,44.05,44.0,44.03,89689.0,39.6476,39.6566,39.6116,39.6386,89689.0
2019-01-30 15:45:00,44.03,44.08,44.02,44.05,31397.0,39.6386,39.6836,39.6296,39.6566,31397.0
2019-01-30 15:50:00,44.05,44.05,43.98,44.0,114352.0,39.6566,39.6566,39.5936,39.6116,114352.0
2019-01-30 15:55:00,44.0,44.08,43.99,44.07,515734.0,39.6116,39.6836,39.6026,39.6746,515734.0
2019-01-31 09:30:00,44.07,44.07,43.93,44.01,70085.0,39.6746,39.6746,39.5486,39.6206,70085.0
2019-01-31 09:35:00,44.0,44.04,43.96,43.97,145929.0,39.6116,39.6476,39.5756,39.5846,145929.0
2019-01-31 09:40:00,43.99,44.03,43.94,44.02,122194.0,39.6026,39.6386,39.5576,39.6296,122194.0
2019-01-31 09:45:00,44.03,44.12,44.02,44.11,56045.0,39.6386,39.7196,39.6296,39.7106,56045.0
2019-01-31 09:50:00,44.11,44.15,44.09,44.12,31406.0,39.7106,39.7466,39.6926,39.7196,31406.0
2019-01-31 09:55:00,44.13,44.15,44.08,44.1,85616.0,39.7286,39.7466,39.6836,39.7016,85616.0
2019-01-31 10:00:00,44.1,44.22,44.07,44.2,75347.0,39.7016,39.8096,39.6746,39.7916,75347.0
2019-01-31 10:05:00,44.21,44.23,44.19,44.21,80936.0,39.8006,39.8186,39.7826,39.8006,80936.0
2019-01-31 10:10:00,44.21,44.26,44.2,44.26,59228.0,39.8006,39.8457,39.7916,39.8457,59228.0
2019-01-31 10:15:00,44.25,44.27,44.22,44.25,25196.0,39.8367,39.8547,39.8096,39.8367,25196.0
2019-01-31 10:20:00,44.25,44.27,44.22,44.24,55432.0,39.8367,39.8547,39.8096,39.8277,55432.0
2019-01-31 10:25:00,44.23,44.27,44.22,44.24,52313.0,39.8186,39.8547,39.8096,39.8277,52313.0
2019-01-31 10:30:00,44.24,44.28,44.24,44.25,29361.0,39.8277,39.8637,39.8277,39.8367,29361.0
2019-01-31 10:35:00,44.26,44.26,44.2,44.23,27159.0,39.8457,39.8457,39.7916,39.8186,27159.0
2019-01-31 10:40:00,44.22,44.27,44.2,44.26,46207.0,39.8096,39.8547,39.7916,39.8457,46207.0
2019-01-31 10:45:00,44.27,44.27,44.18,44.18,22395.0,39.8547,39.8547,39.7736,39.7736,22395.0
2019-01-31 10:50:00,44.17,44.2,44.13,44.14,19109.0,39.7646,39.7916,39.7286,39.7376,19109.0
2019-01-31 10:55:00,44.13,44.16,44.1,44.13,24620.0,39.7286,39.7556,39.7016,39.7286,24620.0
2019-01-31 11:00:00,44.13,44.15,44.11,44.14,41681.0,39.7286,39.7466,39.7106,39.7376,41681.0
2019-01-31 11:05:00,44.15,44.15,44.06,44.09,27736.0,39.7466,39.7466,39.6656,39.6926,27736.0
2019-01-31 11:10:00,44.08,44.11,44.05,44.07,22193.0,39.6836,39.7106,39.6566,39.6746,22193.0
2019-01-31 11:15:00,44.07,44.11,44.07,44.08,15459.0,39.6746,39.7106,39.6746,39.6836,15459.0
2019-01-31 11:20:00,44.08,44.11,44.07,44.11,16362.0,39.6836,39.7106,39.6746,39.7106,16362.0
2019-01-31 11:25:00,44.12,44.13,44.11,44.11,12740.0,39.7196,39.7286,39.7106,39.7106,12740.0
2019-01-31 11:30:00,44.11,44.12,44.08,44.11,16774.0,39.7106,39.7196,39.6836,39.7106,16774.0
2019-01-31 11:35:00,44.11,44.16,44.1,44.14,32015.0,39.7106,39.7556,39.7016,39.7376,32015.0
2019-01-31 11:40:00,44.14,44.15,44.09,44.12,23643.0,39.7376,39.7466,39.6926,39.7196,23643.0
2019-01-31 11:45:00,44.11,44.18,44.1,44.17,16010.0,39.7106,39.7736,39.7016,39.7646,16010.0
2019-01-31 11:50:00,44.16,44.19,44.14,44.19,15460.0,39.7556,39.7826,39.7376,39.7826,15460.0
2019-01-31 11:55:00,44.19,44.21,44.18,44.18,25489.0,39.7826,39.8006,39.7736,39.7736,25489.0
2019-01-31 12:00:00,44.19,44.21,44.17,44.19,92044.0,39.7826,39.8006,39.7646,39.7826,92044.0
2019-01-31 12:05:00,44.19,44.24,44.17,44.2,199060.0,39.7826,39.8277,39.7646,39.7916,199060.0
2019-01-31 12:10:00,44.2,44.2,44.15,44.19,57774.0,39.7916,39.7916,39.7466,39.7826,57774.0
2019-01-31 12:15:00,44.19,44.23,44.18,44.22,139391.0,39.7826,39.8186,39.7736,39.8096,139391.0
2019-01-31 12:20:00,44.22,44.26,44.19,44.24,99431.0,39.8096,39.8457,39.7826,39.8277,99431.0
2019-01-31 12:25:00,44.24,44.24,44.18,44.19,43567.0,39.8277,39.8277,39.7736,39.7826,43567.0
2019-01-31 12:30:00,44.19,44.19,44.16,44.17,43229.0,39.7826,39.7826,39.7556,39.7646,43229.0
2019-01-31 12:35:00,44.18,44.23,44.17,44.22,92315.0,39.7736,39.8186,39.7646,39.8096,92315.0
2019-01-31 12:40:00,44.22,44.25,44.15,44.15,38339.0,39.8096,39.8367,39.7466,39.7466,38339.0
2019-01-31 12:45:00,44.15,44.17,44.14,44.14,20592.0,39.7466,39.7646,39.7376,39.7376,20592.0
2019-01-31 12:50:00,44.14,44.14,44.1,44.13,33287.0,39.7376,39.7376,39.7016,39.7286,33287.0
2019-01-31 12:55:00,44.12,44.13,44.1,44.13,45928.0,39.7196,39.7286,39.7016,39.7286,45928.0
2019-01-31 13:00:00,44.13,44.13,44.1,44.12,18801.0,39.7286,39.7286,39.7016,39.7196,18801.0
2019-01-31 13:05:00,44.12,44.17,44.12,44.16,9588.0,39.7196,39.7646,39.7196,39.7556,9588.0
2019-01-31 13:10:00,44.16,44.16,44.12,44.12,25162.0,39.7556,39.7556,39.7196,39.7196,25162.0
2019-01-31 13:15:00,44.12,44.13,44.1,44.12,25017.0,39.7196,39.7286,39.7016,39.7196,25017.0
2019-01-31 13:20:00,44.12,44.15,44.11,44.13,14770.0,39.7196,39.7466,39.7106,39.7286,14770.0
2019-01-31 13:25:00,44.12,44.15,44.11,44.13,29673.0,39.7196,39.7466,39.7106,39.7286,29673.0
2019-01-31 13:30:00,44.13,44.14,44.1,44.11,17140.0,39.7286,39.7376,39.7016,39.7106,17140.0
2019-01-31 13:35:00,44.11,44.14,44.11,44.14,10108.0,39.7106,39.7376,39.7106,39.7376,10108.0
2019-01-31 13:40:00,44.14,44.16,44.12,44.16,26532.0,39.7376,39.7556,39.7196,39.7556,26532.0
2019-01-31 13:45:00,44.16,44.16,44.11,44.12,22209.0,39.7556,39.7556,39.7106,39.7196,22209.0
2019-01-31 13:50:00,44.12,44.13,44.09,44.11,26150.0,39.7196,39.7286,39.6926,39.7106,26150.0
2019-01-31 13:55:00,44.11,44.14,44.11,44.13,32489.0,39.7106,39.7376,39.7106,39.7286,32489.0
2019-01-31 14:00:00,44.14,44.17,44.13,44.15,68270.0,39.7376,39.7646,39.7286,39.7466,68270.0
2019-01-31 14:05:00,44.15,44.18,44.13,44.18,32208.0,39.7466,39.7736,39.7286,39.7736,32208.0
2019-01-31 14:10:00,44.17,44.18,44.1,44.11,33364.0,39.7646,39.7736,39.7016,39.7106,33364.0
2019-01-31 14:15:00,44.12,44.12,44.07,44.09,19413.0,39.7196,39.7196,39.6746,39.6926,19413.0
2019-01-31 14:20:00,44.09,44.13,44.09,44.12,17432.0,39.6926,39.7286,39.6926,39.7196,17432.0
2019-01-31 14:25:00,44.13,44.13,44.06,44.08,43813.0,39.7286,39.7286,39.6656,39.6836,43813.0
2019-01-31 14:30:00,44.08,44.11,44.06,44.09,28000.0,39.6836,39.7106,39.6656,39.6926,28000.0
2019-01-31 14:35:00,44.09,44.14,44.07,44.12,22945.0,39.6926,39.7376,39.6746,39.7196,22945.0
2019-01-31 14:40:00,44.13,44.14,44.08,44.09,40173.0,39.7286,39.7376,39.6836,39.6926,40173.0
2019-01-31 14:45:00,44.09,44.11,44.07,44.1,24566.0,39.6926,39.7106,39.6746,39.7016,24566.0
2019-01-31 14:50:00,44.09,44.15,44.08,44.14,29905.0,39.6926,39.7466,39.6836,39.7376,29905.0
2019-01-31 14:55:00,44.14,44.15,44.11,44.11,28278.0,39.7376,39.7466,39.7106,39.7106,28278.0
2019-01-31 15:00:00,44.11,44.11,44.08,44.09,38497.0,39.7106,39.7106,39.6836,39.6926,38497.0
2019-01-31 15:05:00,44.08,44.1,44.07,44.09,34822.0,39.6836,39.7016,39.6746,39.6926,34822.0
2019-01-31 15:10:00,44.09,44.09,44.0,44.0,39895.0,39.6926,39.6926,39.6116,39.6116,39895.0
2019-01-31 15:15:00,44.0,44.03,43.97,44.0,49235.0,39.6116,39.6386,39.5846,39.6116,49235.0
2019-01-31 15:20:00,44.0,44.04,43.99,44.04,24676.0,39.6116,39.6476,39.6026,39.6476,24676.0
2019-01-31 15:25:00,44.05,44.1,44.04,44.09,59048.0,39.6566,39.7016,39.6476,39.6926,59048.0
2019-01-31 15:30:00,44.08,44.14,44.07,44.08,86436.0,39.6836,39.7376,39.6746,39.6836,86436.0
2019-01-31 15:35:00,44.08,44.1,44.06,44.08,49590.0,39.6836,39.7016,39.6656,39.6836,49590.0
2019-01-31 15:40:00,44.09,44.09,44.04,44.07,93497.0,39.6926,39.6926,39.6476,39.6746,93497.0
2019-01-31 15:45:00,44.07,44.1,44.06,44.07,128618.0,39.6746,39.7016,39.6656,39.6746,128618.0
2019-01-31 15:50:00,44.07,44.16,44.06,44.16,108357.0,39.6746,39.7556,39.6656,39.7556,108357.0
2019-01-31 15:55:00,44.16,44.19,44.15,44.18,835217.0,39.7556,39.7826,39.7466,39.7736,835217.0
2019-02-01 09:30:00,44.28,44.31,44.12,44.19,46191.0,39.8637,39.8907,39.7196,39.7826,46191.0
2019-02-01 09:35:00,44.19,44.21,44.05,44.19,43217.0,39.7826,39.8006,39.6566,39.7826,43217.0
2019-02-01 09:40:00,44.19,44.21,44.11,44.12,66246.0,39.7826,39.8006,39.7106,39.7196,66246.0
2019-02-01 09:45:00,44.13,44.22,44.11,44.15,73146.0,39.7286,39.8096,39.7106,39.7466,73146.0
2019-02-01 09:50:00,44.15,44.15,43.95,43.96,44013.0,39.7466,39.7466,39.5666,39.5756,44013.0
2019-02-01 09:55:00,43.95,43.97,43.83,43.83,52432.0,39.5666,39.5846,39.4585,39.4585,52432.0
2019-02-01 10:00:00,43.83,43.93,43.77,43.93,76263.0,39.4585,39.5486,39.4045,39.5486,76263.0
2019-02-01 10:05:00,43.92,43.97,43.85,43.94,32884.0,39.5396,39.5846,39.4765,39.5576,32884.0
2019-02-01 10:10:00,43.95,43.98,43.88,43.89,77722.0,39.5666,39.5936,39.5036,39.5126,77722.0
2019-02-01 10:15:00,43.88,43.93,43.87,43.88,55470.0,39.5036,39.5486,39.4946,39.5036,55470.0
2019-02-01 10:20:00,43.88,43.94,43.86,43.9,71840.0,39.5036,39.5576,39.4856,39.5216,71840.0
2019-02-01 10:25:00,43.9,43.9,43.82,43.84,106608.0,39.5216,39.5216,39.4495,39.4675,106608.0
2019-02-01 10:30:00,43.85,43.91,43.83,43.91,99803.0,39.4765,39.5306,39.4585,39.5306,99803.0
2019-02-01 10:35:00,43.91,43.93,43.86,43.89,58079.0,39.5306,39.5486,39.4856,39.5126,58079.0
2019-02-01 10:40:00,43.89,43.94,43.85,43.85,32054.0,39.5126,39.5576,39.4765,39.4765,32054.0
2019-02-01 10:45:00,43.85,43.9,43.79,43.79,51748.0,39.4765,39.5216,39.4225,39.4225,51748.0
2019-02-01 10:50:00,43.78,43.78,43.68,43.7,29809.0,39.4135,39.4135,39.3235,39.3415,29809.0
2019-02-01 10:55:00,43.71,43.71,43.6,43.6,34167.0,39.3505,39.3505,39.2515,39.2515,34167.0
2019-02-01 11:00:00,43.6,43.62,43.55,43.56,106590.0,39.2515,39.2695,39.2065,39.2155,106590.0
2019-02-01 11:05:00,43.56,43.66,43.56,43.64,100016.0,39.2155,39.3055,39.2155,39.2875,100016.0
2019-02-01 11:10:00,43.64,43.64,43.55,43.62,31258.0,39.2875,39.2875,39.2065,39.2695,31258.0
2019-02-01 11:15:00,43.61,43.67,43.58,43.58,53843.0,39.2605,39.3145,39.2335,39.2335,53843.0
2019-02-01 11:20:00,43.59,43.65,43.59,43.64,61819.0,39.2425,39.2965,39.2425,39.2875,61819.0
2019-02-01 11:25:00,43.64,43.7,43.64,43.68,39675.0,39.2875,39.3415,39.2875,39.3235,39675.0
2019-02-01 11:30:00,43.68,43.69,43.64,43.66,39533.0,39.3235,39.3325,39.2875,39.3055,39533.0
2019-02-01 11:35:00,43.67,43.75,43.66,43.73,39450.0,39.3145,39.3865,39.3055,39.3685,39450.0
2019-02-01 11:40:00,43.73,43.81,43.73,43.81,51743.0,39.3685,39.4405,39.3685,39.4405,51743.0
2019-02-01 11:45:00,43.81,43.81,43.77,43.81,36915.0,39.4405,39.4405,39.4045,39.4405,36915.0
2019-02-01 11:50:00,43.81,43.88,43.81,43.87,63833.0,39.4405,39.5036,39.4405,39.4946,63833.0
2019-02-01 11:55:00,43.87,43.88,43.84,43.88,23926.0,39.4946,39.5036,39.4675,39.5036,23926.0
2019-02-01 12:00:00,43.89,43.93,43.86,43.91,20476.0,39.5126,39.5486,39.4856,39.5306,20476.0
2019-02-01 12:05:00,43.91,43.93,43.89,43.91,16992.0,39.5306,39.5486,39.5126,39.5306,16992.0
2019-02-01 12:10:00,43.9,43.95,43.9,43.93,32273.0,39.5216,39.5666,39.5216,39.5486,32273.0
2019-02-01 12:15:00,43.93,43.97,43.93,43.96,18720.0,39.5486,39.5846,39.5486,39.5756,18720.0
2019-02-01 12:20:00,43.95,43.96,43.9,43.9,30173.0,39.5666,39.5756,39.5216,39.5216,30173.0
2019-02-01 12:25:00,43.89,43.93,43.88,43.93,24279.0,39.5126,39.5486,39.5036,39.5486,24279.0
2019-02-01 12:30:00,43.92,43.92,43.85,43.86,27710.0,39.5396,39.5396,39.4765,39.4856,27710.0
2019-02-01 12:35:00,43.87,43.9,43.84,43.84,16978.0,39.4946,39.5216,39.4675,39.4675,16978.0
2019-02-01 12:40:00,43.83,43.88,43.83,43.84,19061.0,39.4585,39.5036,39.4585,39.4675,19061.0
2019-02-01 12:45:00,43.84,43.88,43.81,43.87,13204.0,39.4675,39.5036,39.4405,39.4946,13204.0
2019-02-01 12:50:00,43.86,43.9,43.85,43.89,14648.0,39.4856,39.5216,39.4765,39.5126,14648.0
2019-02-01 12:55:00,43.89,43.93,43.89,43.93,17002.0,39.5126,39.5486,39.5126,39.5486,17002.0
2019-02-01 13:00:00,43.93,43.94,43.91,43.93,23736.0,39.5486,39.5576,39.5306,39.5486,23736.0
2019-02-01 13:05:00,43.94,44.0,43.93,43.99,22166.0,39.5576,39.6116,39.5486,39.6026,22166.0
2019-02-01 13:10:00,43.99,44.01,43.98,43.99,24822.0,39.6026,39.6206,39.5936,39.6026,24822.0
2019-02-01 13:15:00,43.99,44.0,43.96,43.96,26375.0,39.6026,39.6116,39.5756,39.5756,26375.0
2019-02-01 13:20:00,43.96,43.96,43.92,43.92,13203.0,39.5756,39.5756,39.5396,39.5396,13203.0
2019-02-01 13:25:00,43.93,43.98,43.92,43.97,14912.0,39.5486,39.5936,39.5396,39.5846,14912.0
2019-02-01 13:30:00,43.97,43.99,43.96,43.98,25473.0,39.5846,39.6026,39.5756,39.5936,25473.0
2019-02-01 13:35:00,43.98,43.98,43.94,43.95,19168.0,39.5936,39.5936,39.5576,39.5666,19168.0
2019-02-01 13:40:00,43.96,43.97,43.93,43.94,16857.0,39.5756,39.5846,39.5486,39.5576,16857.0
2019-02-01 13:45:00,43.93,43.94,43.9,43.93,29944.0,39.5486,39.5576,39.5216,39.5486,29944.0
2019-02-01 13:50:00,43.92,43.96,43.92,43.93,59532.0,39.5396,39.5756,39.5396,39.5486,59532.0
2019-02-01 13:55:00,43.94,43.98,43.93,43.96,77911.0,39.5576,39.5936,39.5486,39.5756,77911.0
2019-02-01 14:00:00,43.96,43.96,43.88,43.9,47264.0,39.5756,39.5756,39.5036,39.5216,47264.0
2019-02-01 14:05:00,43.9,43.92,43.88,43.9,60716.0,39.5216,39.5396,39.5036,39.5216,60716.0
2019-02-01 14:10:00,43.9,43.91,43.86,43.91,90298.0,39.5216,39.5306,39.4856,39.5306,90298.0
2019-02-01 14:15:00,43.9,43.92,43.88,43.88,32562.0,39.5216,39.5396,39.5036,39.5036,32562.0
2019-02-01 14:20:00,43.88,43.93,43.87,43.9,21241.0,39.5036,39.5486,39.4946,39.5216,21241.0
2019-02-01 14:25:00,43.89,43.93,43.89,43.92,22954.0,39.5126,39.5486,39.5126,39.5396,22954.0
2019-02-01 14:30:00,43.91,43.98,43.9,43.95,56814.0,39.5306,39.5936,39.5216,39.5666,56814.0
2019-02-01 14:35:00,43.95,43.96,43.91,43.91,46119.0,39.5666,39.5756,39.5306,39.5306,46119.0
2019-02-01 14:40:00,43.91,43.92,43.89,43.9,49685.0,39.5306,39.5396,39.5126,39.5216,49685.0
2019-02-01 14:45:00,43.9,43.9,43.86,43.87,133913.0,39.5216,39.5216,39.4856,39.4946,133913.0
2019-02-01 14:50:00,43.87,43.88,43.8,43.8,119000.0,39.4946,39.5036,39.4315,39.4315,119000.0
2019-02-01 14:55:00,43.8,43.81,43.77,43.79,134033.0,39.4315,39.4405,39.4045,39.4225,134033.0
2019-02-01 15:00:00,43.78,43.79,43.75,43.77,138505.0,39.4135,39.4225,39.3865,39.4045,138505.0
2019-02-01 15:05:00,43.77,43.78,43.74,43.75,161546.0,39.4045,39.4135,39.3775,39.3865,161546.0
2019-02-01 15:10:00,43.74,43.75,43.68,43.69,414955.0,39.3775,39.3865,39.3235,39.3325,414955.0
2019-02-01 15:15:00,43.68,43.73,43.68,43.73,156588.0,39.3235,39.3685,39.3235,39.3685,156588.0
2019-02-01 15:20:00,43.73,43.75,43.69,43.71,128235.0,39.3685,39.3865,39.3325,39.3505,128235.0
2019-02-01 15:25:00,43.7,43.73,43.68,43.73,97626.0,39.3415,39.3685,39.3235,39.3685,97626.0
2019-02-01 15:30:00,43.73,43.82,43.73,43.79,68578.0,39.3685,39.4495,39.3685,39.4225,68578.0
2019-02-01 15:35:00,43.79,43.8,43.74,43.75,164809.0,39.4225,39.4315,39.3775,39.3865,164809.0
2019-02-01 15:40:00,43.75,43.76,43.7,43.76,238374.0,39.3865,39.3955,39.3415,39.3955,238374.0
2019-02-01 15:45:00,43.75,43.78,43.75,43.77,112859.0,39.3865,39.4135,39.3865,39.4045,112859.0
2019-02-01 15:50:00,43.77,43.82,43.76,43.81,126940.0,39.4045,39.4495,39.3955,39.4405,126940.0
2019-02-01 15:55:00,43.8,43.86,43.8,43.83,593937.0,39.4315,39.4856,39.4315,39.4585,593937.0
2019-02-04 09:30:00,43.85,43.93,43.71,43.81,17681.0,39.4765,39.5486,39.3505,39.4405,17681.0
2019-02-04 09:35:00,43.81,43.81,43.61,43.69,56239.0,39.4405,39.4405,39.2605,39.3325,56239.0
2019-02-04 09:40:00,43.7,43.78,43.7,43.72,113781.0,39.3415,39.4135,39.3415,39.3595,113781.0
2019-02-04 09:45:00,43.71,43.89,43.7,43.89,59986.0,39.3505,39.5126,39.3415,39.5126,59986.0
2019-02-04 09:50:00,43.9,43.94,43.88,43.93,88587.0,39.5216,39.5576,39.5036,39.5486,88587.0
2019-02-04 09:55:00,43.93,43.93,43.79,43.8,20656.0,39.5486,39.5486,39.4225,39.4315,20656.0
2019-02-04 10:00:00,43.79,43.8,43.68,43.73,46475.0,39.4225,39.4315,39.3235,39.3685,46475.0
2019-02-04 10:05:00,43.72,43.77,43.7,43.77,38204.0,39.3595,39.4045,39.3415,39.4045,38204.0
2019-02-04 10:10:00,43.77,43.88,43.76,43.84,32594.0,39.4045,39.5036,39.3955,39.4675,32594.0
2019-02-04 10:15:00,43.84,43.86,43.8,43.83,18156.0,39.4675,39.4856,39.4315,39.4585,18156.0
2019-02-04 10:20:00,43.82,43.84,43.77,43.78,16826.0,39.4495,39.4675,39.4045,39.4135,16826.0
2019-02-04 10:25:00,43.78,43.81,43.76,43.79,29630.0,39.4135,39.4405,39.3955,39.4225,29630.0
2019-02-04 10:30:00,43.77,43.86,43.77,43.84,12100.0,39.4045,39.4856,39.4045,39.4675,12100.0
2019-02-04 10:35:00,43.85,43.93,43.83,43.89,20810.0,39.4765,39.5486,39.4585,39.5126,20810.0
2019-02-04 10:40:00,43.89,43.96,43.89,43.96,25319.0,39.5126,39.5756,39.5126,39.5756,25319.0
2019-02-04 10:45:00,43.96,44.05,43.95,44.05,64398.0,39.5756,39.6566,39.5666,39.6566,64398.0
2019-02-04 10:50:00,44.05,44.08,44.03,44.05,34243.0,39.6566,39.6836,39.6386,39.6566,34243.0
2019-02-04 10:55:00,44.05,44.07,43.98,43.98,40577.0,39.6566,39.6746,39.5936,39.5936,40577.0
2019-02-04 11:00:00,43.98,44.07,43.96,44.06,43923.0,39.5936,39.6746,39.5756,39.6656,43923.0
2019-02-04 11:05:00,44.06,44.06,43.99,44.0,35771.0,39.6656,39.6656,39.6026,39.6116,35771.0
2019-02-04 11:10:00,44.01,44.02,43.98,44.02,15531.0,39.6206,39.6296,39.5936,39.6296,15531.0
2019-02-04 11:15:00,44.02,44.05,44.0,44.02,24688.0,39.6296,39.6566,39.6116,39.6296,24688.0
2019-02-04 11:20:00,44.02,44.04,43.98,43.98,17599.0,39.6296,39.6476,39.5936,39.5936,17599.0
2019-02-04 11:25:00,43.98,44.04,43.98,44.04,15577.0,39.5936,39.6476,39.5936,39.6476,15577.0
2019-02-04 11:30:00,44.04,44.11,44.03,44.09,53741.0,39.6476,39.7106,39.6386,39.6926,53741.0
2019-02-04 11:35:00,44.09,44.12,44.08,44.1,21352.0,39.6926,39.7196,39.6836,39.7016,21352.0
2019-02-04 11:40:00,44.1,44.15,44.07,44.14,26515.0,39.7016,39.7466,39.6746,39.7376,26515.0
2019-02-04 11:45:00,44.15,44.17,44.11,44.14,126711.0,39.7466,39.7646,39.7106,39.7376,126711.0
2019-02-04 11:50:00,44.14,44.17,44.11,44.12,68508.0,39.7376,39.7646,39.7106,39.7196,68508.0
2019-02-04 11:55:00,44.13,44.16,44.11,44.13,28042.0,39.7286,39.7556,39.7106,39.7286,28042.0
2019-02-04 12:00:00,44.14,44.17,44.14,44.17,41479.0,39.7376,39.7646,39.7376,39.7646,41479.0
2019-02-04 12:05:00,44.17,44.18,44.16,44.16,40818.0,39.7646,39.7736,39.7556,39.7556,40818.0
2019-02-04 12:10:00,44.17,44.24,44.16,44.23,88783.0,39.7646,39.8277,39.7556,39.8186,88783.0
2019-02-04 12:15:00,44.24,44.26,44.21,44.26,46360.0,39.8277,39.8457,39.8006,39.8457,46360.0
2019-02-04 12:20:00,44.25,44.27,44.24,44.26,42201.0,39.8367,39.8547,39.8277,39.8457,42201.0
2019-02-04 12:25:00,44.26,44.28,44.24,44.24,64714.0,39.8457,39.8637,39.8277,39.8277,64714.0
2019-02-04 12:30:00,44.25,44.28,44.23,44.24,28032.0,39.8367,39.8637,39.8186,39.8277,28032.0
2019-02-04 12:35:00,44.24,44.25,44.2,44.22,12520.0,39.8277,39.8367,39.7916,39.8096,12520.0
2019-02-04 12:40:00,44.21,44.25,44.2,44.25,27830.0,39.8006,39.8367,39.7916,39.8367,27830.0
2019-02-04 12:45:00,44.25,44.25,44.22,44.25,26118.0,39.8367,39.8367,39.8096,39.8367,26118.0
2019-02-04 12:50:00,44.25,44.27,44.24,44.27,48117.0,39.8367,39.8547,39.8277,39.8547,48117.0
2019-02-04 12:55:00,44.27,44.3,44.26,44.28,40291.0,39.8547,39.8817,39.8457,39.8637,40291.0
2019-02-04 13:00:00,44.28,44.29,44.25,44.28,52055.0,39.8637,39.8727,39.8367,39.8637,52055.0
2019-02-04 13:05:00,44.29,44.33,44.28,44.33,28876.0,39.8727,39.9087,39.8637,39.9087,28876.0
2019-02-04 13:10:00,44.34,44.35,44.31,44.34,55805.0,39.9177,39.9267,39.8907,39.9177,55805.0
2019-02-04 13:15:00,44.35,44.38,44.34,44.38,52435.0,39.9267,39.9537,39.9177,39.9537,52435.0
2019-02-04 13:20:00,44.37,44.39,44.34,44.34,52972.0,39.9447,39.9627,39.9177,39.9177,52972.0
2019-02-04 13:25:00,44.34,44.34,44.28,44.29,61399.0,39.9177,39.9177,39.8637,39.8727,61399.0
2019-02-04 13:30:00,44.29,44.32,44.28,44.3,23565.0,39.8727,39.8997,39.8637,39.8817,23565.0
2019-02-04 13:35:00,44.29,44.31,44.27,44.3,27356.0,39.8727,39.8907,39.8547,39.8817,27356.0
2019-02-04 13:40:00,44.3,44.31,44.28,44.3,93029.0,39.8817,39.8907,39.8637,39.8817,93029.0
2019-02-04 13:45:00,44.31,44.37,44.3,44.35,29392.0,39.8907,39.9447,39.8817,39.9267,29392.0
2019-02-04 13:50:00,44.35,44.35,44.32,44.33,29555.0,39.9267,39.9267,39.8997,39.9087,29555.0
2019-02-04 13:55:00,44.33,44.34,44.3,44.31,21387.0,39.9087,39.9177,39.8817,39.8907,21387.0
2019-02-04 14:00:00,44.3,44.33,44.29,44.31,88105.0,39.8817,39.9087,39.8727,39.8907,88105.0
2019-02-04 14:05:00,44.31,44.34,44.3,44.33,41595.0,39.8907,39.9177,39.8817,39.9087,41595.0
2019-02-04 14:10:00,44.33,44.35,44.33,44.34,18152.0,39.9087,39.9267,39.9087,39.9177,18152.0
2019-02-04 14:15:00,44.33,44.35,44.31,44.31,29679.0,39.9087,39.9267,39.8907,39.8907,29679.0
2019-02-04 14:20:00,44.32,44.32,44.29,44.3,32803.0,39.8997,39.8997,39.8727,39.8817,32803.0
2019-02-04 14:25:00,44.31,44.33,44.29,44.3,40895.0,39.8907,39.9087,39.8727,39.8817,40895.0
2019-02-04 14:30:00,44.3,44.31,44.26,44.27,25578.0,39.8817,39.8907,39.8457,39.8547,25578.0
2019-02-04 14:35:00,44.28,44.31,44.27,44.29,22107.0,39.8637,39.8907,39.8547,39.8727,22107.0
2019-02-04 14:40:00,44.29,44.31,44.28,44.3,15642.0,39.8727,39.8907,39.8637,39.8817,15642.0
2019-02-04 14:45:00,44.3,44.3,44.27,44.29,16392.0,39.8817,39.8817,39.8547,39.8727,16392.0
2019-02-04 14:50:00,44.29,44.31,44.28,44.3,19035.0,39.8727,39.8907,39.8637,39.8817,19035.0
2019-02-04 14:55:00,44.3,44.32,44.29,44.32,28680.0,39.8817,39.8997,39.8727,39.8997,28680.0
2019-02-04 15:00:00,44.33,44.33,44.28,44.3,24689.0,39.9087,39.9087,39.8637,39.8817,24689.0
2019-02-04 15:05:00,44.3,44.32,44.29,44.32,16596.0,39.8817,39.8997,39.8727,39.8997,16596.0
2019-02-04 15:10:00,44.32,44.33,44.28,44.29,60063.0,39.8997,39.9087,39.8637,39.8727,60063.0
2019-02-04 15:15:00,44.29,44.29,44.27,44.27,34046.0,39.8727,39.8727,39.8547,39.8547,34046.0
2019-02-04 15:20:00,44.27,44.3,44.27,44.3,28490.0,39.8547,39.8817,39.8547,39.8817,28490.0
2019-02-04 15:25:00,44.3,44.31,44.26,44.27,107655.0,39.8817,39.8907,39.8457,39.8547,107655.0
2019-02-04 15:30:00,44.27,44.27,44.23,44.25,27644.0,39.8547,39.8547,39.8186,39.8367,27644.0
2019-02-04 15:35:00,44.25,44.26,44.23,44.25,19220.0,39.8367,39.8457,39.8186,39.8367,19220.0
2019-02-04 15:40:00,44.25,44.28,44.25,44.27,46213.0,39.8367,39.8637,39.8367,39.8547,46213.0
2019-02-04 15:45:00,44.27,44.27,44.24,44.24,85639.0,39.8547,39.8547,39.8277,39.8277,85639.0
2019-02-04 15:50:00,44.25,44.27,44.23,44.26,124197.0,39.8367,39.8547,39.8186,39.8457,124197.0
2019-02-04 15:55:00,44.26,44.34,44.25,44.33,343038.0,39.8457,39.9177,39.8367,39.9087,343038.0
2019-02-05 09:30:00,44.57,44.66,44.47,44.65,85483.0,40.1247,40.2058,40.0347,40.1968,85483.0
2019-02-05 09:35:00,44.65,44.69,44.55,44.59,79529.0,40.1968,40.2328,40.1067,40.1427,79529.0
2019-02-05 09:40:00,44.6,44.67,44.54,44.63,26380.0,40.1517,40.2148,40.0977,40.1788,26380.0
2019-02-05 09:45:00,44.63,44.68,44.59,44.63,16423.0,40.1788,40.2238,40.1427,40.1788,16423.0
2019-02-05 09:50:00,44.62,44.76,44.62,44.75,54331.0,40.1698,40.2958,40.1698,40.2868,54331.0
2019-02-05 09:55:00,44.75,44.76,44.7,44.72,39590.0,40.2868,40.2958,40.2418,40.2598,39590.0
2019-02-05 10:00:00,44.71,44.76,44.71,44.74,33286.0,40.2508,40.2958,40.2508,40.2778,33286.0
2019-02-05 10:05:00,44.74,44.84,44.72,44.78,50192.0,40.2778,40.3678,40.2598,40.3138,50192.0
2019-02-05 10:10:00,44.78,44.82,44.77,44.81,63893.0,40.3138,40.3498,40.3048,40.3408,63893.0
2019-02-05 10:15:00,44.82,44.83,44.79,44.81,67766.0,40.3498,40.3588,40.3228,40.3408,67766.0
2019-02-05 10:20:00,44.82,44.87,44.81,44.82,59948.0,40.3498,40.3948,40.3408,40.3498,59948.0
2019-02-05 10:25:00,44.82,44.84,44.79,44.8,48629.0,40.3498,40.3678,40.3228,40.3318,48629.0
2019-02-05 10:30:00,44.8,44.83,44.77,44.82,22684.0,40.3318,40.3588,40.3048,40.3498,22684.0
2019-02-05 10:35:00,44.81,44.84,44.8,44.8,29644.0,40.3408,40.3678,40.3318,40.3318,29644.0
2019-02-05 10:40:00,44.8,44.83,44.79,44.83,49103.0,40.3318,40.3588,40.3228,40.3588,49103.0
2019-02-05 10:45:00,44.84,44.85,44.8,44.82,22937.0,40.3678,40.3768,40.3318,40.3498,22937.0
2019-02-05 10:50:00,44.82,44.83,44.8,44.83,14228.0,40.3498,40.3588,40.3318,40.3588,14228.0
2019-02-05 10:55:00,44.82,44.85,44.81,44.85,26504.0,40.3498,40.3768,40.3408,40.3768,26504.0
2019-02-05 11:00:00,44.86,44.89,44.85,44.85,34075.0,40.3858,40.4128,40.3768,40.3768,34075.0
2019-02-05 11:05:00,44.84,44.85,44.78,44.8,14487.0,40.3678,40.3768,40.3138,40.3318,14487.0
2019-02-05 11:10:00,44.79,44.79,44.73,44.73,19068.0,40.3228,40.3228,40.2688,40.2688,19068.0
2019-02-05 11:15:00,44.73,44.77,44.71,44.74,32314.0,40.2688,40.3048,40.2508,40.2778,32314.0
2019-02-05 11:20:00,44.74,44.76,44.67,44.67,16818.0,40.2778,40.2958,40.2148,40.2148,16818.0
2019-02-05 11:25:00,44.66,44.66,44.55,44.57,51435.0,40.2058,40.2058,40.1067,40.1247,51435.0
2019-02-05 11:30:00,44.57,44.59,44.56,44.56,22265.0,40.1247,40.1427,40.1157,40.1157,22265.0
2019-02-05 11:35:00,44.57,44.62,44.57,44.6,21231.0,40.1247,40.1698,40.1247,40.1517,21231.0
2019-02-05 11:40:00,44.61,44.63,44.58,44.58,13639.0,40.1607,40.1788,40.1337,40.1337,13639.0
2019-02-05 11:45:00,44.58,44.58,44.5,44.5,22135.0,40.1337,40.1337,40.0617,40.0617,22135.0
2019-02-05 11:50:00,44.51,44.57,44.51,44.55,76326.0,40.0707,40.1247,40.0707,40.1067,76326.0
2019-02-05 11:55:00,44.55,44.6,44.54,44.57,27619.0,40.1067,40.1517,40.0977,40.1247,27619.0
2019-02-05 12:00:00,44.57,44.57,44.51,44.54,18810.0,40.1247,40.1247,40.0707,40.0977,18810.0
2019-02-05 12:05:00,44.54,44.55,44.46,44.46,46959.0,40.0977,40.1067,40.0257,40.0257,46959.0
2019-02-05 12:10:00,44.46,44.52,44.46,44.51,26339.0,40.0257,40.0797,40.0257,40.0707,26339.0
2019-02-05 12:15:00,44.51,44.52,44.44,44.44,18057.0,40.0707,40.0797,40.0077,40.0077,18057.0
2019-02-05 12:20:00,44.44,44.45,44.39,44.39,19670.0,40.0077,40.0167,39.9627,39.9627,19670.0
2019-02-05 12:25:00,44.39,44.44,44.37,44.44,17662.0,39.9627,40.0077,39.9447,40.0077,17662.0
2019-02-05 12:30:00,44.44,44.46,44.4,44.43,30595.0,40.0077,40.0257,39.9717,39.9987,30595.0
2019-02-05 12:35:00,44.43,44.48,44.41,44.47,53382.0,39.9987,40.0437,39.9807,40.0347,53382.0
2019-02-05 12:40:00,44.48,44.48,44.46,44.46,9781.0,40.0437,40.0437,40.0257,40.0257,9781.0
2019-02-05 12:45:00,44.46,44.47,44.43,44.43,21331.0,40.0257,40.0347,39.9987,39.9987,21331.0
2019-02-05 12:50:00,44.43,44.44,44.34,44.36,20135.0,39.9987,40.0077,39.9177,39.9357,20135.0
2019-02-05 12:55:00,44.36,44.36,44.31,44.32,16225.0,39.9357,39.9357,39.8907,39.8997,16225.0
2019-02-05 13:00:00,44.33,44.37,44.3,44.37,80861.0,39.9087,39.9447,39.8817,39.9447,80861.0
2019-02-05 13:05:00,44.37,44.37,44.31,44.32,15687.0,39.9447,39.9447,39.8907,39.8997,15687.0
2019-02-05 13:10:00,44.32,44.39,44.32,44.37,18182.0,39.8997,39.9627,39.8997,39.9447,18182.0
2019-02-05 13:15:00,44.37,44.39,44.35,44.36,28473.0,39.9447,39.9627,39.9267,39.9357,28473.0
2019-02-05 13:20:00,44.36,44.43,44.36,44.43,18692.0,39.9357,39.9987,39.9357,39.9987,18692.0
2019-02-05 13:25:00,44.42,44.45,44.42,44.45,14713.0,39.9897,40.0167,39.9897,40.0167,14713.0
2019-02-05 13:30:00,44.46,44.46,44.42,44.45,20035.0,40.0257,40.0257,39.9897,40.0167,20035.0
2019-02-05 13:35:00,44.45,44.5,44.44,44.5,11500.0,40.0167,40.0617,40.0077,40.0617,11500.0
2019-02-05 13:40:00,44.5,44.51,44.46,44.46,14486.0,40.0617,40.0707,40.0257,40.0257,14486.0
2019-02-05 13:45:00,44.46,44.53,44.46,44.52,19279.0,40.0257,40.0887,40.0257,40.0797,19279.0
2019-02-05 13:50:00,44.52,44.52,44.48,44.49,38025.0,40.0797,40.0797,40.0437,40.0527,38025.0
2019-02-05 13:55:00,44.49,44.51,44.48,44.5,15871.0,40.0527,40.0707,40.0437,40.0617,15871.0
2019-02-05 14:00:00,44.51,44.58,44.51,44.58,12744.0,40.0707,40.1337,40.0707,40.1337,12744.0
2019-02-05 14:05:00,44.57,44.62,44.57,44.62,18700.0,40.1247,40.1698,40.1247,40.1698,18700.0
2019-02-05 14:10:00,44.61,44.63,44.61,44.61,13398.0,40.1607,40.1788,40.1607,40.1607,13398.0
2019-02-05 14:15:00,44.62,44.64,44.6,44.64,18056.0,40.1698,40.1878,40.1517,40.1878,18056.0
2019-02-05 14:20:00,44.63,44.67,44.62,44.64,26179.0,40.1788,40.2148,40.1698,40.1878,26179.0
2019-02-05 14:25:00,44.65,44.67,44.62,44.62,23256.0,40.1968,40.2148,40.1698,40.1698,23256.0
2019-02-05 14:30:00,44.62,44.65,44.62,44.65,13849.0,40.1698,40.1968,40.1698,40.1968,13849.0
2019-02-05 14:35:00,44.64,44.66,44.63,44.66,7636.0,40.1878,40.2058,40.1788,40.2058,7636.0
2019-02-05 14:40:00,44.65,44.69,44.64,44.68,22600.0,40.1968,40.2328,40.1878,40.2238,22600.0
2019-02-05 14:45:00,44.68,44.72,44.67,44.72,32703.0,40.2238,40.2598,40.2148,40.2598,32703.0
2019-02-05 14:50:00,44.72,44.74,44.7,44.71,20827.0,40.2598,40.2778,40.2418,40.2508,20827.0
2019-02-05 14:55:00,44.71,44.72,44.69,44.7,17104.0,40.2508,40.2598,40.2328,40.2418,17104.0
2019-02-05 15:00:00,44.71,44.74,44.7,44.73,20287.0,40.2508,40.2778,40.2418,40.2688,20287.0
2019-02-05 15:05:00,44.72,44.78,44.72,44.78,10111.0,40.2598,40.3138,40.2598,40.3138,10111.0
2019-02-05 15:10:00,44.78,44.78,44.73,44.77,29542.0,40.3138,40.3138,40.2688,40.3048,29542.0
2019-02-05 15:15:00,44.77,44.79,44.75,44.79,27394.0,40.3048,40.3228,40.2868,40.3228,27394.0
2019-02-05 15:20:00,44.8,44.82,44.78,44.81,25243.0,40.3318,40.3498,40.3138,40.3408,25243.0
2019-02-05 15:25:00,44.81,44.86,44.81,44.86,26427.0,40.3408,40.3858,40.3408,40.3858,26427.0
2019-02-05 15:30:00,44.86,44.86,44.83,44.84,41699.0,40.3858,40.3858,40.3588,40.3678,41699.0
2019-02-05 15:35:00,44.84,44.85,44.8,44.81,39182.0,40.3678,40.3768,40.3318,40.3408,39182.0
2019-02-05 15:40:00,44.82,44.85,44.76,44.77,94706.0,40.3498,40.3768,40.2958,40.3048,94706.0
2019-02-05 15:45:00,44.76,44.77,44.74,44.76,62880.0,40.2958,40.3048,40.2778,40.2958,62880.0
2019-02-05 15:50:00,44.75,44.77,44.73,44.73,113246.0,40.2868,40.3048,40.2688,40.2688,113246.0
2019-02-05 15:55:00,44.74,44.8,44.71,44.77,440260.0,40.2778,40.3318,40.2508,40.3048,440260.0
2019-02-06 09:30:00,44.68,44.83,44.6,44.73,78977.0,40.2238,40.3588,40.1517,40.2688,78977.0
2019-02-06 09:35:00,44.74,44.77,44.45,44.5,55196.0,40.2778,40.3048,40.0167,40.0617,55196.0
2019-02-06 09:40:00,44.49,44.5,44.33,44.35,259977.0,40.0527,40.0617,39.9087,39.9267,259977.0
2019-02-06 09:45:00,44.34,44.42,44.33,44.41,79037.0,39.9177,39.9897,39.9087,39.9807,79037.0
2019-02-06 09:50:00,44.41,44.45,44.38,44.41,26996.0,39.9807,40.0167,39.9537,39.9807,26996.0
2019-02-06 09:55:00,44.41,44.41,44.21,44.23,252031.0,39.9807,39.9807,39.8006,39.8186,252031.0
2019-02-06 10:00:00,44.23,44.28,44.18,44.27,125404.0,39.8186,39.8637,39.7736,39.8547,125404.0
2019-02-06 10:05:00,44.28,44.34,44.26,44.26,72467.0,39.8637,39.9177,39.8457,39.8457,72467.0
2019-02-06 10:10:00,44.26,44.26,44.13,44.14,76092.0,39.8457,39.8457,39.7286,39.7376,76092.0
2019-02-06 10:15:00,44.16,44.23,44.16,44.19,34898.0,39.7556,39.8186,39.7556,39.7826,34898.0
2019-02-06 10:20:00,44.19,44.23,44.16,44.2,40030.0,39.7826,39.8186,39.7556,39.7916,40030.0
2019-02-06 10:25:00,44.2,44.26,44.2,44.23,43591.0,39.7916,39.8457,39.7916,39.8186,43591.0
2019-02-06 10:30:00,44.23,44.3,44.22,44.27,33150.0,39.8186,39.8817,39.8096,39.8547,33150.0
2019-02-06 10:35:00,44.28,44.33,44.28,44.31,30812.0,39.8637,39.9087,39.8637,39.8907,30812.0
2019-02-06 10:40:00,44.3,44.32,44.26,44.26,29623.0,39.8817,39.8997,39.8457,39.8457,29623.0
2019-02-06 10:45:00,44.26,44.3,44.22,44.23,72710.0,39.8457,39.8817,39.8096,39.8186,72710.0
2019-02-06 10:50:00,44.22,44.32,44.21,44.31,44063.0,39.8096,39.8997,39.8006,39.8907,44063.0
2019-02-06 10:55:00,44.31,44.33,44.22,44.23,88074.0,39.8907,39.9087,39.8096,39.8186,88074.0
2019-02-06 11:00:00,44.24,44.3,44.21,44.3,66432.0,39.8277,39.8817,39.8006,39.8817,66432.0
2019-02-06 11:05:00,44.3,44.34,44.28,44.3,78325.0,39.8817,39.9177,39.8637,39.8817,78325.0
2019-02-06 11:10:00,44.3,44.3,44.21,44.23,101325.0,39.8817,39.8817,39.8006,39.8186,101325.0
2019-02-06 11:15:00,44.23,44.26,44.22,44.23,58937.0,39.8186,39.8457,39.8096,39.8186,58937.0
2019-02-06 11:20:00,44.23,44.26,44.19,44.19,68028.0,39.8186,39.8457,39.7826,39.7826,68028.0
2019-02-06 11:25:00,44.19,44.21,44.14,44.2,86935.0,39.7826,39.8006,39.7376,39.7916,86935.0
2019-02-06 11:30:00,44.21,44.28,44.2,44.25,153815.0,39.8006,39.8637,39.7916,39.8367,153815.0
2019-02-06 11:35:00,44.25,44.34,44.23,44.34,66261.0,39.8367,39.9177,39.8186,39.9177,66261.0
2019-02-06 11:40:00,44.34,44.37,44.32,44.34,109569.0,39.9177,39.9447,39.8997,39.9177,109569.0
2019-02-06 11:45:00,44.34,44.4,44.33,44.36,26162.0,39.9177,39.9717,39.9087,39.9357,26162.0
2019-02-06 11:50:00,44.37,44.38,44.29,44.32,32861.0,39.9447,39.9537,39.8727,39.8997,32861.0
2019-02-06 11:55:00,44.32,44.38,44.31,44.34,30813.0,39.8997,39.9537,39.8907,39.9177,30813.0
2019-02-06 12:00:00,44.34,44.36,44.32,44.36,34028.0,39.9177,39.9357,39.8997,39.9357,34028.0
2019-02-06 12:05:00,44.36,44.37,44.28,44.28,42542.0,39.9357,39.9447,39.8637,39.8637,42542.0
2019-02-06 12:10:00,44.28,44.34,44.27,44.33,41557.0,39.8637,39.9177,39.8547,39.9087,41557.0
2019-02-06 12:15:00,44.33,44.34,44.26,44.3,81540.0,39.9087,39.9177,39.8457,39.8817,81540.0
2019-02-06 12:20:00,44.3,44.32,44.29,44.3,28973.0,39.8817,39.8997,39.8727,39.8817,28973.0
2019-02-06 12:25:00,44.3,44.32,44.28,44.28,23010.0,39.8817,39.8997,39.8637,39.8637,23010.0
2019-02-06 12:30:00,44.28,44.3,44.26,44.27,109689.0,39.8637,39.8817,39.8457,39.8547,109689.0
2019-02-06 12:35:00,44.27,44.32,44.26,44.32,25794.0,39.8547,39.8997,39.8457,39.8997,25794.0
2019-02-06 12:40:00,44.31,44.34,44.29,44.33,27936.0,39.8907,39.9177,39.8727,39.9087,27936.0
2019-02-06 12:45:00,44.33,44.35,44.31,44.33,44964.0,39.9087,39.9267,39.8907,39.9087,44964.0
2019-02-06 12:50:00,44.33,44.34,44.29,44.29,8850.0,39.9087,39.9177,39.8727,39.8727,8850.0
2019-02-06 12:55:00,44.29,44.32,44.29,44.3,39060.0,39.8727,39.8997,39.8727,39.8817,39060.0
2019-02-06 13:00:00,44.3,44.34,44.3,44.33,23952.0,39.8817,39.9177,39.8817,39.9087,23952.0
2019-02-06 13:05:00,44.33,44.35,44.32,44.35,16400.0,39.9087,39.9267,39.8997,39.9267,16400.0
2019-02-06 13:10:00,44.36,44.4,44.35,44.39,11610.0,39.9357,39.9717,39.9267,39.9627,11610.0
2019-02-06 13:15:00,44.39,44.39,44.35,44.36,13876.0,39.9627,39.9627,39.9267,39.9357,13876.0
2019-02-06 13:20:00,44.36,44.37,44.34,44.35,10827.0,39.9357,39.9447,39.9177,39.9267,10827.0
2019-02-06 13:25:00,44.36,44.37,44.33,44.37,16908.0,39.9357,39.9447,39.9087,39.9447,16908.0
2019-02-06 13:30:00,44.37,44.4,44.34,44.4,28809.0,39.9447,39.9717,39.9177,39.9717,28809.0
2019-02-06 13:35:00,44.41,44.43,44.4,44.42,10852.0,39.9807,39.9987,39.9717,39.9897,10852.0
2019-02-06 13:40:00,44.42,44.42,44.37,44.38,17069.0,39.9897,39.9897,39.9447,39.9537,17069.0
2019-02-06 13:45:00,44.38,44.38,44.35,44.37,25123.0,39.9537,39.9537,39.9267,39.9447,25123.0
2019-02-06 13:50:00,44.37,44.39,44.35,44.38,25837.0,39.9447,39.9627,39.9267,39.9537,25837.0
2019-02-06 13:55:00,44.38,44.41,44.37,44.4,17334.0,39.9537,39.9807,39.9447,39.9717,17334.0
2019-02-06 14:00:00,44.4,44.41,44.36,44.37,62119.0,39.9717,39.9807,39.9357,39.9447,62119.0
2019-02-06 14:05:00,44.37,44.39,44.36,44.39,19086.0,39.9447,39.9627,39.9357,39.9627,19086.0
2019-02-06 14:10:00,44.38,44.43,44.37,44.43,71584.0,39.9537,39.9987,39.9447,39.9987,71584.0
2019-02-06 14:15:00,44.42,44.43,44.38,44.41,48917.0,39.9897,39.9987,39.9537,39.9807,48917.0
2019-02-06 14:20:00,44.41,44.45,44.39,44.45,24258.0,39.9807,40.0167,39.9627,40.0167,24258.0
2019-02-06 14:25:00,44.45,44.49,44.44,44.48,18566.0,40.0167,40.0527,40.0077,40.0437,18566.0
2019-02-06 14:30:00,44.48,44.49,44.44,44.44,47606.0,40.0437,40.0527,40.0077,40.0077,47606.0
2019-02-06 14:35:00,44.43,44.46,44.41,44.41,22050.0,39.9987,40.0257,39.9807,39.9807,22050.0
2019-02-06 14:40:00,44.42,44.44,44.41,44.44,26661.0,39.9897,40.0077,39.9807,40.0077,26661.0
2019-02-06 14:45:00,44.44,44.46,44.43,44.44,21168.0,40.0077,40.0257,39.9987,40.0077,21168.0
2019-02-06 14:50:00,44.44,44.46,44.43,44.45,24420.0,40.0077,40.0257,39.9987,40.0167,24420.0
2019-02-06 14:55:00,44.45,44.49,44.44,44.47,44481.0,40.0167,40.0527,40.0077,40.0347,44481.0
2019-02-06 15:00:00,44.47,44.48,44.43,44.43,37629.0,40.0347,40.0437,39.9987,39.9987,37629.0
2019-02-06 15:05:00,44.43,44.46,44.42,44.45,53742.0,39.9987,40.0257,39.9897,40.0167,53742.0
2019-02-06 15:10:00,44.45,44.46,44.42,44.46,28624.0,40.0167,40.0257,39.9897,40.0257,28624.0
2019-02-06 15:15:00,44.46,44.46,44.42,44.43,41739.0,40.0257,40.0257,39.9897,39.9987,41739.0
2019-02-06 15:20:00,44.43,44.45,44.42,44.45,21647.0,39.9987,40.0167,39.9897,40.0167,21647.0
2019-02-06 15:25:00,44.45,44.47,44.43,44.43,65095.0,40.0167,40.0347,39.9987,39.9987,65095.0
2019-02-06 15:30:00,44.43,44.47,44.42,44.45,50163.0,39.9987,40.0347,39.9897,40.0167,50163.0
2019-02-06 15:35:00,44.45,44.5,44.44,44.5,78911.0,40.0167,40.0617,40.0077,40.0617,78911.0
2019-02-06 15:40:00,44.5,44.52,44.49,44.51,62033.0,40.0617,40.0797,40.0527,40.0707,62033.0
2019-02-06 15:45:00,44.51,44.53,44.51,44.53,66502.0,40.0707,40.0887,40.0707,40.0887,66502.0
2019-02-06 15:50:00,44.53,44.53,44.5,44.53,109374.0,40.0887,40.0887,40.0617,40.0887,109374.0
2019-02-06 15:55:00,44.52,44.52,44.47,44.49,417437.0,40.0797,40.0797,40.0347,40.0527,417437.0
2019-02-07 09:30:00,44.19,44.3,43.99,44.01,96260.0,39.7826,39.8817,39.6026,39.6206,96260.0
2019-02-07 09:35:00,44.0,44.04,43.95,44.02,82119.0,39.6116,39.6476,39.5666,39.6296,82119.0
2019-02-07 09:40:00,44.02,44.14,43.99,44.07,77472.0,39.6296,39.7376,39.6026,39.6746,77472.0
2019-02-07 09:45:00,44.07,44.19,44.04,44.09,160811.0,39.6746,39.7826,39.6476,39.6926,160811.0
2019-02-07 09:50:00,44.09,44.19,44.08,44.16,84782.0,39.6926,39.7826,39.6836,39.7556,84782.0
2019-02-07 09:55:00,44.15,44.31,44.15,44.29,156999.0,39.7466,39.8907,39.7466,39.8727,156999.0
2019-02-07 10:00:00,44.29,44.3,44.2,44.22,73784.0,39.8727,39.8817,39.7916,39.8096,73784.0
2019-02-07 10:05:00,44.22,44.25,44.17,44.19,161397.0,39.8096,39.8367,39.7646,39.7826,161397.0
2019-02-07 10:10:00,44.19,44.33,44.19,44.25,163686.0,39.7826,39.9087,39.7826,39.8367,163686.0
2019-02-07 10:15:00,44.25,44.25,44.12,44.12,34047.0,39.8367,39.8367,39.7196,39.7196,34047.0
2019-02-07 10:20:00,44.11,44.24,44.09,44.23,31692.0,39.7106,39.8277,39.6926,39.8186,31692.0
2019-02-07 10:25:00,44.22,44.3,44.19,44.28,237812.0,39.8096,39.8817,39.7826,39.8637,237812.0
2019-02-07 10:30:00,44.28,44.37,44.28,44.36,59004.0,39.8637,39.9447,39.8637,39.9357,59004.0
2019-02-07 10:35:00,44.37,44.38,44.32,44.34,111468.0,39.9447,39.9537,39.8997,39.9177,111468.0
2019-02-07 10:40:00,44.32,44.32,44.23,44.27,17499.0,39.8997,39.8997,39.8186,39.8547,17499.0
2019-02-07 10:45:00,44.27,44.32,44.23,44.23,29549.0,39.8547,39.8997,39.8186,39.8186,29549.0
2019-02-07 10:50:00,44.22,44.24,44.09,44.14,42824.0,39.8096,39.8277,39.6926,39.7376,42824.0
2019-02-07 10:55:00,44.14,44.14,44.01,44.05,106409.0,39.7376,39.7376,39.6206,39.6566,106409.0
2019-02-07 11:00:00,44.04,44.06,43.97,44.01,214531.0,39.6476,39.6656,39.5846,39.6206,214531.0
2019-02-07 11:05:00,44.01,44.05,43.97,44.03,36223.0,39.6206,39.6566,39.5846,39.6386,36223.0
2019-02-07 11:10:00,44.02,44.05,43.99,44.01,79232.0,39.6296,39.6566,39.6026,39.6206,79232.0
2019-02-07 11:15:00,44.02,44.07,43.99,44.02,37818.0,39.6296,39.6746,39.6026,39.6296,37818.0
2019-02-07 11:20:00,44.02,44.07,43.96,43.97,70047.0,39.6296,39.6746,39.5756,39.5846,70047.0
2019-02-07 11:25:00,43.97,44.0,43.93,43.97,26251.0,39.5846,39.6116,39.5486,39.5846,26251.0
2019-02-07 11:30:00,43.97,43.97,43.76,43.8,322406.0,39.5846,39.5846,39.3955,39.4315,322406.0
2019-02-07 11:35:00,43.81,43.93,43.8,43.92,61614.0,39.4405,39.5486,39.4315,39.5396,61614.0
2019-02-07 11:40:00,43.92,43.98,43.91,43.95,43342.0,39.5396,39.5936,39.5306,39.5666,43342.0
2019-02-07 11:45:00,43.94,44.01,43.93,43.93,21318.0,39.5576,39.6206,39.5486,39.5486,21318.0
2019-02-07 11:50:00,43.94,43.99,43.88,43.91,22931.0,39.5576,39.6026,39.5036,39.5306,22931.0
2019-02-07 11:55:00,43.9,43.93,43.85,43.86,30712.0,39.5216,39.5486,39.4765,39.4856,30712.0
2019-02-07 12:00:00,43.86,43.86,43.75,43.78,31564.0,39.4856,39.4856,39.3865,39.4135,31564.0
2019-02-07 12:05:00,43.77,43.86,43.77,43.86,38019.0,39.4045,39.4856,39.4045,39.4856,38019.0
2019-02-07 12:10:00,43.86,43.92,43.84,43.91,36719.0,39.4856,39.5396,39.4675,39.5306,36719.0
2019-02-07 12:15:00,43.91,43.92,43.86,43.9,16937.0,39.5306,39.5396,39.4856,39.5216,16937.0
2019-02-07 12:20:00,43.91,43.99,43.91,43.97,48511.0,39.5306,39.6026,39.5306,39.5846,48511.0
2019-02-07 12:25:00,43.97,43.97,43.9,43.91,12743.0,39.5846,39.5846,39.5216,39.5306,12743.0
2019-02-07 12:30:00,43.91,43.97,43.9,43.97,13124.0,39.5306,39.5846,39.5216,39.5846,13124.0
2019-02-07 12:35:00,43.96,43.98,43.93,43.94,21253.0,39.5756,39.5936,39.5486,39.5576,21253.0
2019-02-07 12:40:00,43.95,43.96,43.87,43.9,20120.0,39.5666,39.5756,39.4946,39.5216,20120.0
2019-02-07 12:45:00,43.89,43.94,43.88,43.91,23828.0,39.5126,39.5576,39.5036,39.5306,23828.0
2019-02-07 12:50:00,43.9,43.9,43.8,43.8,17170.0,39.5216,39.5216,39.4315,39.4315,17170.0
2019-02-07 12:55:00,43.81,43.86,43.8,43.84,26727.0,39.4405,39.4856,39.4315,39.4675,26727.0
2019-02-07 13:00:00,43.86,43.96,43.86,43.96,23520.0,39.4856,39.5756,39.4856,39.5756,23520.0
2019-02-07 13:05:00,43.97,44.01,43.96,43.97,32093.0,39.5846,39.6206,39.5756,39.5846,32093.0
2019-02-07 13:10:00,43.98,43.99,43.94,43.99,22937.0,39.5936,39.6026,39.5576,39.6026,22937.0
2019-02-07 13:15:00,43.99,44.02,43.96,43.98,12812.0,39.6026,39.6296,39.5756,39.5936,12812.0
2019-02-07 13:20:00,43.98,44.02,43.98,44.02,23280.0,39.5936,39.6296,39.5936,39.6296,23280.0
2019-02-07 13:25:00,44.02,44.06,43.99,44.02,29804.0,39.6296,39.6656,39.6026,39.6296,29804.0
2019-02-07 13:30:00,44.02,44.08,44.01,44.07,24022.0,39.6296,39.6836,39.6206,39.6746,24022.0
2019-02-07 13:35:00,44.07,44.1,44.05,44.06,19124.0,39.6746,39.7016,39.6566,39.6656,19124.0
2019-02-07 13:40:00,44.06,44.11,44.05,44.1,15700.0,39.6656,39.7106,39.6566,39.7016,15700.0
2019-02-07 13:45:00,44.1,44.14,44.09,44.12,33557.0,39.7016,39.7376,39.6926,39.7196,33557.0
2019-02-07 13:50:00,44.12,44.16,44.11,44.14,14569.0,39.7196,39.7556,39.7106,39.7376,14569.0
2019-02-07 13:55:00,44.15,44.17,44.11,44.13,50685.0,39.7466,39.7646,39.7106,39.7286,50685.0
2019-02-07 14:00:00,44.12,44.13,44.1,44.11,13341.0,39.7196,39.7286,39.7016,39.7106,13341.0
2019-02-07 14:05:00,44.11,44.13,44.1,44.12,7313.0,39.7106,39.7286,39.7016,39.7196,7313.0
2019-02-07 14:10:00,44.11,44.11,44.06,44.07,26744.0,39.7106,39.7106,39.6656,39.6746,26744.0
2019-02-07 14:15:00,44.07,44.08,43.99,44.02,97834.0,39.6746,39.6836,39.6026,39.6296,97834.0
2019-02-07 14:20:00,44.02,44.07,44.0,44.06,43548.0,39.6296,39.6746,39.6116,39.6656,43548.0
2019-02-07 14:25:00,44.05,44.15,44.05,44.15,14050.0,39.6566,39.7466,39.6566,39.7466,14050.0
2019-02-07 14:30:00,44.15,44.16,44.11,44.12,18611.0,39.7466,39.7556,39.7106,39.7196,18611.0
2019-02-07 14:35:00,44.12,44.15,44.09,44.1,13078.0,39.7196,39.7466,39.6926,39.7016,13078.0
2019-02-07 14:40:00,44.1,44.1,44.05,44.07,35620.0,39.7016,39.7016,39.6566,39.6746,35620.0
2019-02-07 14:45:00,44.07,44.08,44.02,44.03,11363.0,39.6746,39.6836,39.6296,39.6386,11363.0
2019-02-07 14:50:00,44.02,44.04,44.0,44.04,15130.0,39.6296,39.6476,39.6116,39.6476,15130.0
2019-02-07 14:55:00,44.05,44.06,44.03,44.04,16912.0,39.6566,39.6656,39.6386,39.6476,16912.0
2019-02-07 15:00:00,44.05,44.1,44.01,44.01,14599.0,39.6566,39.7016,39.6206,39.6206,14599.0
2019-02-07 15:05:00,44.01,44.06,43.99,44.04,13441.0,39.6206,39.6656,39.6026,39.6476,13441.0
2019-02-07 15:10:00,44.04,44.05,44.02,44.05,19218.0,39.6476,39.6566,39.6296,39.6566,19218.0
2019-02-07 15:15:00,44.05,44.09,44.05,44.07,26529.0,39.6566,39.6926,39.6566,39.6746,26529.0
2019-02-07 15:20:00,44.07,44.09,44.06,44.07,62668.0,39.6746,39.6926,39.6656,39.6746,62668.0
2019-02-07 15:25:00,44.07,44.08,44.04,44.07,21248.0,39.6746,39.6836,39.6476,39.6746,21248.0
2019-02-07 15:30:00,44.08,44.11,44.05,44.05,47616.0,39.6836,39.7106,39.6566,39.6566,47616.0
2019-02-07 15:35:00,44.06,44.14,44.06,44.13,47739.0,39.6656,39.7376,39.6656,39.7286,47739.0
2019-02-07 15:40:00,44.13,44.23,44.12,44.2,45249.0,39.7286,39.8186,39.7196,39.7916,45249.0
2019-02-07 15:45:00,44.2,44.22,44.18,44.19,69179.0,39.7916,39.8096,39.7736,39.7826,69179.0
2019-02-07 15:50:00,44.19,44.21,44.17,44.2,56585.0,39.7826,39.8006,39.7646,39.7916,56585.0
2019-02-07 15:55:00,44.19,44.2,44.17,44.2,146848.0,39.7826,39.7916,39.7646,39.7916,146848.0
2019-02-08 09:30:00,43.8,44.07,43.8,44.04,140573.0,39.4315,39.6746,39.4315,39.6476,140573.0
2019-02-08 09:35:00,44.03,44.23,44.03,44.17,55263.0,39.6386,39.8186,39.6386,39.7646,55263.0
2019-02-08 09:40:00,44.16,44.27,44.16,44.24,25805.0,39.7556,39.8547,39.7556,39.8277,25805.0
2019-02-08 09:45:00,44.24,44.27,44.13,44.26,31238.0,39.8277,39.8547,39.7286,39.8457,31238.0
2019-02-08 09:50:00,44.26,44.29,44.22,44.22,18008.0,39.8457,39.8727,39.8096,39.8096,18008.0
2019-02-08 09:55:00,44.23,44.28,44.16,44.18,22274.0,39.8186,39.8637,39.7556,39.7736,22274.0
2019-02-08 10:00:00,44.17,44.19,44.11,44.13,57424.0,39.7646,39.7826,39.7106,39.7286,57424.0
2019-02-08 10:05:00,44.13,44.21,44.12,44.17,70802.0,39.7286,39.8006,39.7196,39.7646,70802.0
2019-02-08 10:10:00,44.16,44.2,44.04,44.05,43473.0,39.7556,39.7916,39.6476,39.6566,43473.0
2019-02-08 10:15:00,44.06,44.08,43.97,43.98,73393.0,39.6656,39.6836,39.5846,39.5936,73393.0
2019-02-08 10:20:00,43.97,43.99,43.87,43.89,97677.0,39.5846,39.6026,39.4946,39.5126,97677.0
2019-02-08 10:25:00,43.88,43.94,43.86,43.92,35734.0,39.5036,39.5576,39.4856,39.5396,35734.0
2019-02-08 10:30:00,43.91,43.95,43.86,43.92,40265.0,39.5306,39.5666,39.4856,39.5396,40265.0
2019-02-08 10:35:00,43.92,43.96,43.88,43.95,112288.0,39.5396,39.5756,39.5036,39.5666,112288.0
2019-02-08 10:40:00,43.96,43.98,43.91,43.92,86392.0,39.5756,39.5936,39.5306,39.5396,86392.0
2019-02-08 10:45:00,43.93,43.93,43.85,43.87,53118.0,39.5486,39.5486,39.4765,39.4946,53118.0
2019-02-08 10:50:00,43.87,43.89,43.83,43.84,42849.0,39.4946,39.5126,39.4585,39.4675,42849.0
2019-02-08 10:55:00,43.83,43.87,43.82,43.87,60671.0,39.4585,39.4946,39.4495,39.4946,60671.0
2019-02-08 11:00:00,43.87,43.88,43.79,43.8,67511.0,39.4946,39.5036,39.4225,39.4315,67511.0
2019-02-08 11:05:00,43.8,43.85,43.8,43.84,20222.0,39.4315,39.4765,39.4315,39.4675,20222.0
2019-02-08 11:10:00,43.85,43.89,43.81,43.89,13700.0,39.4765,39.5126,39.4405,39.5126,13700.0
2019-02-08 11:15:00,43.89,43.93,43.87,43.87,28133.0,39.5126,39.5486,39.4946,39.4946,28133.0
2019-02-08 11:20:00,43.86,43.96,43.86,43.95,21196.0,39.4856,39.5756,39.4856,39.5666,21196.0
2019-02-08 11:25:00,43.94,43.99,43.93,43.96,14946.0,39.5576,39.6026,39.5486,39.5756,14946.0
2019-02-08 11:30:00,43.96,43.98,43.89,43.89,27278.0,39.5756,39.5936,39.5126,39.5126,27278.0
2019-02-08 11:35:00,43.89,43.9,43.82,43.85,16749.0,39.5126,39.5216,39.4495,39.4765,16749.0
2019-02-08 11:40:00,43.84,43.86,43.83,43.84,25308.0,39.4675,39.4856,39.4585,39.4675,25308.0
2019-02-08 11:45:00,43.84,43.86,43.73,43.78,36551.0,39.4675,39.4856,39.3685,39.4135,36551.0
2019-02-08 11:50:00,43.77,43.83,43.75,43.82,17628.0,39.4045,39.4585,39.3865,39.4495,17628.0
2019-02-08 11:55:00,43.83,43.89,43.81,43.87,16090.0,39.4585,39.5126,39.4405,39.4946,16090.0
2019-02-08 12:00:00,43.87,43.91,43.84,43.84,18161.0,39.4946,39.5306,39.4675,39.4675,18161.0
2019-02-08 12:05:00,43.84,43.86,43.79,43.79,14676.0,39.4675,39.4856,39.4225,39.4225,14676.0
2019-02-08 12:10:00,43.8,43.8,43.73,43.77,14167.0,39.4315,39.4315,39.3685,39.4045,14167.0
2019-02-08 12:15:00,43.77,43.81,43.76,43.8,12246.0,39.4045,39.4405,39.3955,39.4315,12246.0
2019-02-08 12:20:00,43.79,43.82,43.79,43.79,12534.0,39.4225,39.4495,39.4225,39.4225,12534.0
2019-02-08 12:25:00,43.79,43.82,43.78,43.81,13259.0,39.4225,39.4495,39.4135,39.4405,13259.0
2019-02-08 12:30:00,43.81,43.84,43.8,43.84,17964.0,39.4405,39.4675,39.4315,39.4675,17964.0
2019-02-08 12:35:00,43.83,43.86,43.83,43.85,8357.0,39.4585,39.4856,39.4585,39.4765,8357.0
2019-02-08 12:40:00,43.86,43.9,43.86,43.88,11650.0,39.4856,39.5216,39.4856,39.5036,11650.0
2019-02-08 12:45:00,43.88,43.92,43.88,43.91,17416.0,39.5036,39.5396,39.5036,39.5306,17416.0
2019-02-08 12:50:00,43.92,43.92,43.89,43.91,10700.0,39.5396,39.5396,39.5126,39.5306,10700.0
2019-02-08 12:55:00,43.91,43.95,43.88,43.9,13495.0,39.5306,39.5666,39.5036,39.5216,13495.0
2019-02-08 13:00:00,43.9,43.92,43.88,43.92,30704.0,39.5216,39.5396,39.5036,39.5396,30704.0
2019-02-08 13:05:00,43.92,43.93,43.9,43.93,12623.0,39.5396,39.5486,39.5216,39.5486,12623.0
2019-02-08 13:10:00,43.94,44.0,43.94,43.99,13704.0,39.5576,39.6116,39.5576,39.6026,13704.0
2019-02-08 13:15:00,43.99,44.0,43.95,43.96,24964.0,39.6026,39.6116,39.5666,39.5756,24964.0
2019-02-08 13:20:00,43.96,43.97,43.94,43.96,23333.0,39.5756,39.5846,39.5576,39.5756,23333.0
2019-02-08 13:25:00,43.95,43.95,43.91,43.93,43873.0,39.5666,39.5666,39.5306,39.5486,43873.0
2019-02-08 13:30:00,43.93,43.95,43.92,43.93,20876.0,39.5486,39.5666,39.5396,39.5486,20876.0
2019-02-08 13:35:00,43.93,43.94,43.91,43.93,20201.0,39.5486,39.5576,39.5306,39.5486,20201.0
2019-02-08 13:40:00,43.93,43.98,43.93,43.97,19506.0,39.5486,39.5936,39.5486,39.5846,19506.0
2019-02-08 13:45:00,43.97,43.98,43.93,43.94,20523.0,39.5846,39.5936,39.5486,39.5576,20523.0
2019-02-08 13:50:00,43.94,43.95,43.92,43.93,13793.0,39.5576,39.5666,39.5396,39.5486,13793.0
2019-02-08 13:55:00,43.92,44.0,43.92,44.0,38661.0,39.5396,39.6116,39.5396,39.6116,38661.0
2019-02-08 14:00:00,44.0,44.02,43.96,43.97,35709.0,39.6116,39.6296,39.5756,39.5846,35709.0
2019-02-08 14:05:00,43.96,43.98,43.95,43.98,18753.0,39.5756,39.5936,39.5666,39.5936,18753.0
2019-02-08 14:10:00,43.98,44.03,43.97,44.03,14423.0,39.5936,39.6386,39.5846,39.6386,14423.0
2019-02-08 14:15:00,44.03,44.03,43.98,44.0,71290.0,39.6386,39.6386,39.5936,39.6116,71290.0
2019-02-08 14:20:00,44.0,44.02,43.99,44.01,27723.0,39.6116,39.6296,39.6026,39.6206,27723.0
2019-02-08 14:25:00,44.0,44.0,43.95,43.98,69947.0,39.6116,39.6116,39.5666,39.5936,69947.0
2019-02-08 14:30:00,43.98,44.06,43.97,44.06,69086.0,39.5936,39.6656,39.5846,39.6656,69086.0
2019-02-08 14:35:00,44.05,44.06,43.99,44.0,17626.0,39.6566,39.6656,39.6026,39.6116,17626.0
2019-02-08 14:40:00,44.0,44.01,43.95,43.95,185587.0,39.6116,39.6206,39.5666,39.5666,185587.0
2019-02-08 14:45:00,43.95,43.99,43.94,43.95,81229.0,39.5666,39.6026,39.5576,39.5666,81229.0
2019-02-08 14:50:00,43.94,43.95,43.91,43.92,62077.0,39.5576,39.5666,39.5306,39.5396,62077.0
2019-02-08 14:55:00,43.92,43.95,43.9,43.91,69095.0,39.5396,39.5666,39.5216,39.5306,69095.0
2019-02-08 15:00:00,43.91,43.91,43.85,43.86,111771.0,39.5306,39.5306,39.4765,39.4856,111771.0
2019-02-08 15:05:00,43.87,43.9,43.86,43.88,90118.0,39.4946,39.5216,39.4856,39.5036,90118.0
2019-02-08 15:10:00,43.88,43.95,43.88,43.95,27816.0,39.5036,39.5666,39.5036,39.5666,27816.0
2019-02-08 15:15:00,43.95,43.95,43.91,43.93,62570.0,39.5666,39.5666,39.5306,39.5486,62570.0
2019-02-08 15:20:00,43.93,43.96,43.91,43.92,95733.0,39.5486,39.5756,39.5306,39.5396,95733.0
2019-02-08 15:25:00,43.92,43.93,43.9,43.91,46778.0,39.5396,39.5486,39.5216,39.5306,46778.0
2019-02-08 15:30:00,43.91,43.93,43.89,43.93,75120.0,39.5306,39.5486,39.5126,39.5486,75120.0
2019-02-08 15:35:00,43.92,43.93,43.9,43.93,41550.0,39.5396,39.5486,39.5216,39.5486,41550.0
2019-02-08 15:40:00,43.92,43.93,43.86,43.87,57122.0,39.5396,39.5486,39.4856,39.4946,57122.0
2019-02-08 15:45:00,43.87,43.89,43.85,43.86,102660.0,39.4946,39.5126,39.4765,39.4856,102660.0
2019-02-08 15:50:00,43.86,43.87,43.84,43.84,96986.0,39.4856,39.4946,39.4675,39.4675,96986.0
2019-02-08 15:55:00,43.84,43.93,43.83,43.93,447436.0,39.4675,39.5486,39.4585,39.5486,447436.0
2019-02-11 09:30:00,44.03,44.03,43.83,43.9,49093.0,39.6386,39.6386,39.4585,39.5216,49093.0
2019-02-11 09:35:00,43.89,43.98,43.89,43.92,42874.0,39.5126,39.5936,39.5126,39.5396,42874.0
2019-02-11 09:40:00,43.93,43.96,43.82,43.82,49939.0,39.5486,39.5756,39.4495,39.4495,49939.0
2019-02-11 09:45:00,43.8,43.84,43.77,43.8,49864.0,39.4315,39.4675,39.4045,39.4315,49864.0
2019-02-11 09:50:00,43.8,43.88,43.76,43.86,14899.0,39.4315,39.5036,39.3955,39.4856,14899.0
2019-02-11 09:55:00,43.85,43.85,43.75,43.77,19355.0,39.4765,39.4765,39.3865,39.4045,19355.0
2019-02-11 10:00:00,43.77,43.85,43.77,43.85,24283.0,39.4045,39.4765,39.4045,39.4765,24283.0
2019-02-11 10:05:00,43.85,43.9,43.85,43.88,13593.0,39.4765,39.5216,39.4765,39.5036,13593.0
2019-02-11 10:10:00,43.87,43.91,43.85,43.88,27472.0,39.4946,39.5306,39.4765,39.5036,27472.0
2019-02-11 10:15:00,43.88,43.96,43.85,43.96,105143.0,39.5036,39.5756,39.4765,39.5756,105143.0
2019-02-11 10:20:00,43.96,43.98,43.84,43.87,16854.0,39.5756,39.5936,39.4675,39.4946,16854.0
2019-02-11 10:25:00,43.87,43.96,43.86,43.91,99888.0,39.4946,39.5756,39.4856,39.5306,99888.0
2019-02-11 10:30:00,43.93,44.06,43.88,44.05,152609.0,39.5486,39.6656,39.5036,39.6566,152609.0
2019-02-11 10:35:00,44.05,44.09,44.03,44.04,121481.0,39.6566,39.6926,39.6386,39.6476,121481.0
2019-02-11 10:40:00,44.04,44.07,44.01,44.03,58241.0,39.6476,39.6746,39.6206,39.6386,58241.0
2019-02-11 10:45:00,44.04,44.15,44.04,44.13,109521.0,39.6476,39.7466,39.6476,39.7286,109521.0
2019-02-11 10:50:00,44.13,44.15,44.04,44.08,41633.0,39.7286,39.7466,39.6476,39.6836,41633.0
2019-02-11 10:55:00,44.08,44.12,44.05,44.09,52989.0,39.6836,39.7196,39.6566,39.6926,52989.0
2019-02-11 11:00:00,44.1,44.14,44.07,44.13,26592.0,39.7016,39.7376,39.6746,39.7286,26592.0
2019-02-11 11:05:00,44.13,44.14,43.97,43.99,118452.0,39.7286,39.7376,39.5846,39.6026,118452.0
2019-02-11 11:10:00,43.99,44.05,43.96,44.01,55452.0,39.6026,39.6566,39.5756,39.6206,55452.0
2019-02-11 11:15:00,44.01,44.07,44.0,44.04,22729.0,39.6206,39.6746,39.6116,39.6476,22729.0
2019-02-11 11:20:00,44.04,44.08,44.02,44.08,17797.0,39.6476,39.6836,39.6296,39.6836,17797.0
2019-02-11 11:25:00,44.08,44.09,44.02,44.02,10275.0,39.6836,39.6926,39.6296,39.6296,10275.0
2019-02-11 11:30:00,44.02,44.02,43.94,43.99,27102.0,39.6296,39.6296,39.5576,39.6026,27102.0
2019-02-11 11:35:00,44.0,44.0,43.95,43.98,34017.0,39.6116,39.6116,39.5666,39.5936,34017.0
2019-02-11 11:40:00,43.99,44.05,43.98,44.05,418227.0,39.6026,39.6566,39.5936,39.6566,418227.0
2019-02-11 11:45:00,44.05,44.11,44.04,44.11,16451.0,39.6566,39.7106,39.6476,39.7106,16451.0
2019-02-11 11:50:00,44.11,44.12,44.05,44.11,24069.0,39.7106,39.7196,39.6566,39.7106,24069.0
2019-02-11 11:55:00,44.12,44.16,44.1,44.14,11580.0,39.7196,39.7556,39.7016,39.7376,11580.0
2019-02-11 12:00:00,44.14,44.22,44.13,44.2,47911.0,39.7376,39.8096,39.7286,39.7916,47911.0
2019-02-11 12:05:00,44.21,44.25,44.19,44.23,14051.0,39.8006,39.8367,39.7826,39.8186,14051.0
2019-02-11 12:10:00,44.22,44.23,44.21,44.21,23244.0,39.8096,39.8186,39.8006,39.8006,23244.0
2019-02-11 12:15:00,44.22,44.25,44.2,44.21,25017.0,39.8096,39.8367,39.7916,39.8006,25017.0
2019-02-11 12:20:00,44.21,44.23,44.18,44.22,17494.0,39.8006,39.8186,39.7736,39.8096,17494.0
2019-02-11 12:25:00,44.22,44.23,44.18,44.2,33182.0,39.8096,39.8186,39.7736,39.7916,33182.0
2019-02-11 12:30:00,44.2,44.24,44.18,44.21,12968.0,39.7916,39.8277,39.7736,39.8006,12968.0
2019-02-11 12:35:00,44.21,44.22,44.17,44.17,10625.0,39.8006,39.8096,39.7646,39.7646,10625.0
2019-02-11 12:40:00,44.16,44.21,44.16,44.18,7627.0,39.7556,39.8006,39.7556,39.7736,7627.0
2019-02-11 12:45:00,44.18,44.2,44.16,44.16,6901.0,39.7736,39.7916,39.7556,39.7556,6901.0
2019-02-11 12:50:00,44.17,44.18,44.13,44.16,8240.0,39.7646,39.7736,39.7286,39.7556,8240.0
2019-02-11 12:55:00,44.16,44.21,44.16,44.2,6947.0,39.7556,39.8006,39.7556,39.7916,6947.0
2019-02-11 13:00:00,44.2,44.2,44.17,44.18,14640.0,39.7916,39.7916,39.7646,39.7736,14640.0
2019-02-11 13:05:00,44.17,44.2,44.16,44.19,8055.0,39.7646,39.7916,39.7556,39.7826,8055.0
2019-02-11 13:10:00,44.18,44.22,44.15,44.21,9200.0,39.7736,39.8096,39.7466,39.8006,9200.0
2019-02-11 13:15:00,44.21,44.21,44.17,44.2,16834.0,39.8006,39.8006,39.7646,39.7916,16834.0
2019-02-11 13:20:00,44.21,44.21,44.18,44.19,6727.0,39.8006,39.8006,39.7736,39.7826,6727.0
2019-02-11 13:25:00,44.19,44.19,44.16,44.16,6212.0,39.7826,39.7826,39.7556,39.7556,6212.0
2019-02-11 13:30:00,44.16,44.17,44.15,44.15,10843.0,39.7556,39.7646,39.7466,39.7466,10843.0
2019-02-11 13:35:00,44.16,44.16,44.13,44.14,9123.0,39.7556,39.7556,39.7286,39.7376,9123.0
2019-02-11 13:40:00,44.13,44.14,44.1,44.1,8400.0,39.7286,39.7376,39.7016,39.7016,8400.0
2019-02-11 13:45:00,44.1,44.12,44.08,44.1,18099.0,39.7016,39.7196,39.6836,39.7016,18099.0
2019-02-11 13:50:00,44.11,44.12,44.09,44.11,5232.0,39.7106,39.7196,39.6926,39.7106,5232.0
2019-02-11 13:55:00,44.11,44.13,44.11,44.13,5362.0,39.7106,39.7286,39.7106,39.7286,5362.0
2019-02-11 14:00:00,44.13,44.13,44.11,44.12,7924.0,39.7286,39.7286,39.7106,39.7196,7924.0
2019-02-11 14:05:00,44.12,44.14,44.1,44.14,12477.0,39.7196,39.7376,39.7016,39.7376,12477.0
2019-02-11 14:10:00,44.14,44.15,44.11,44.14,7444.0,39.7376,39.7466,39.7106,39.7376,7444.0
2019-02-11 14:15:00,44.13,44.13,44.08,44.08,12059.0,39.7286,39.7286,39.6836,39.6836,12059.0
2019-02-11 14:20:00,44.09,44.11,44.06,44.08,14554.0,39.6926,39.7106,39.6656,39.6836,14554.0
2019-02-11 14:25:00,44.08,44.11,44.08,44.11,6434.0,39.6836,39.7106,39.6836,39.7106,6434.0
2019-02-11 14:30:00,44.12,44.12,44.1,44.11,10995.0,39.7196,39.7196,39.7016,39.7106,10995.0
2019-02-11 14:35:00,44.12,44.12,44.11,44.11,4883.0,39.7196,39.7196,39.7106,39.7106,4883.0
2019-02-11 14:40:00,44.12,44.14,44.1,44.11,12067.0,39.7196,39.7376,39.7016,39.7106,12067.0
2019-02-11 14:45:00,44.1,44.11,44.05,44.07,18076.0,39.7016,39.7106,39.6566,39.6746,18076.0
2019-02-11 14:50:00,44.07,44.09,44.05,44.05,26480.0,39.6746,39.6926,39.6566,39.6566,26480.0
2019-02-11 14:55:00,44.06,44.09,44.06,44.08,41697.0,39.6656,39.6926,39.6656,39.6836,41697.0
2019-02-11 15:00:00,44.08,44.11,44.07,44.1,25200.0,39.6836,39.7106,39.6746,39.7016,25200.0
2019-02-11 15:05:00,44.11,44.13,44.09,44.13,13713.0,39.7106,39.7286,39.6926,39.7286,13713.0
2019-02-11 15:10:00,44.14,44.15,44.13,44.14,11437.0,39.7376,39.7466,39.7286,39.7376,11437.0
2019-02-11 15:15:00,44.14,44.2,44.13,44.15,40018.0,39.7376,39.7916,39.7286,39.7466,40018.0
2019-02-11 15:20:00,44.15,44.17,44.14,44.15,11112.0,39.7466,39.7646,39.7376,39.7466,11112.0
2019-02-11 15:25:00,44.15,44.18,44.15,44.17,20217.0,39.7466,39.7736,39.7466,39.7646,20217.0
2019-02-11 15:30:00,44.17,44.18,44.12,44.13,16892.0,39.7646,39.7736,39.7196,39.7286,16892.0
2019-02-11 15:35:00,44.14,44.15,44.13,44.15,15167.0,39.7376,39.7466,39.7286,39.7466,15167.0
2019-02-11 15:40:00,44.15,44.16,44.13,44.14,26795.0,39.7466,39.7556,39.7286,39.7376,26795.0
2019-02-11 15:45:00,44.13,44.18,44.12,44.13,58370.0,39.7286,39.7736,39.7196,39.7286,58370.0
2019-02-11 15:50:00,44.13,44.18,44.13,44.17,93588.0,39.7286,39.7736,39.7286,39.7646,93588.0
2019-02-11 15:55:00,44.17,44.17,44.13,44.14,226682.0,39.7646,39.7646,39.7286,39.7376,226682.0
2019-02-12 09:30:00,44.18,44.45,44.18,44.43,46127.0,39.7736,40.0167,39.7736,39.9987,46127.0
2019-02-12 09:35:00,44.42,44.65,44.42,44.65,64411.0,39.9897,40.1968,39.9897,40.1968,64411.0
2019-02-12 09:40:00,44.64,44.74,44.63,44.72,31507.0,40.1878,40.2778,40.1788,40.2598,31507.0
2019-02-12 09:45:00,44.73,44.81,44.72,44.73,62862.0,40.2688,40.3408,40.2598,40.2688,62862.0
2019-02-12 09:50:00,44.73,44.76,44.67,44.71,58055.0,40.2688,40.2958,40.2148,40.2508,58055.0
2019-02-12 09:55:00,44.71,44.8,44.67,44.79,42964.0,40.2508,40.3318,40.2148,40.3228,42964.0
2019-02-12 10:00:00,44.79,44.85,44.79,44.81,71663.0,40.3228,40.3768,40.3228,40.3408,71663.0
2019-02-12 10:05:00,44.81,44.88,44.78,44.8,27284.0,40.3408,40.4038,40.3138,40.3318,27284.0
2019-02-12 10:10:00,44.8,44.82,44.73,44.73,49087.0,40.3318,40.3498,40.2688,40.2688,49087.0
2019-02-12 10:15:00,44.73,44.73,44.68,44.69,79962.0,40.2688,40.2688,40.2238,40.2328,79962.0
2019-02-12 10:20:00,44.7,44.75,44.66,44.75,33812.0,40.2418,40.2868,40.2058,40.2868,33812.0
2019-02-12 10:25:00,44.75,44.76,44.68,44.72,91936.0,40.2868,40.2958,40.2238,40.2598,91936.0
2019-02-12 10:30:00,44.74,44.74,44.71,44.72,21361.0,40.2778,40.2778,40.2508,40.2598,21361.0
2019-02-12 10:35:00,44.71,44.74,44.67,44.71,27796.0,40.2508,40.2778,40.2148,40.2508,27796.0
2019-02-12 10:40:00,44.69,44.69,44.65,44.65,30849.0,40.2328,40.2328,40.1968,40.1968,30849.0
2019-02-12 10:45:00,44.64,44.75,44.63,44.74,44267.0,40.1878,40.2868,40.1788,40.2778,44267.0
2019-02-12 10:50:00,44.74,44.79,44.74,44.79,61887.0,40.2778,40.3228,40.2778,40.3228,61887.0
2019-02-12 10:55:00,44.79,44.85,44.78,44.82,208617.0,40.3228,40.3768,40.3138,40.3498,208617.0
2019-02-12 11:00:00,44.83,44.88,44.79,44.82,223674.0,40.3588,40.4038,40.3228,40.3498,223674.0
2019-02-12 11:05:00,44.82,44.82,44.79,44.81,78125.0,40.3498,40.3498,40.3228,40.3408,78125.0
2019-02-12 11:10:00,44.81,44.84,44.79,44.82,27357.0,40.3408,40.3678,40.3228,40.3498,27357.0
2019-02-12 11:15:00,44.82,44.84,44.78,44.8,19126.0,40.3498,40.3678,40.3138,40.3318,19126.0
2019-02-12 11:20:00,44.8,44.8,44.75,44.75,51881.0,40.3318,40.3318,40.2868,40.2868,51881.0
2019-02-12 11:25:00,44.76,44.78,44.75,44.76,17724.0,40.2958,40.3138,40.2868,40.2958,17724.0
2019-02-12 11:30:00,44.75,44.75,44.71,44.75,26543.0,40.2868,40.2868,40.2508,40.2868,26543.0
2019-02-12 11:35:00,44.75,44.76,44.71,44.76,36256.0,40.2868,40.2958,40.2508,40.2958,36256.0
2019-02-12 11:40:00,44.75,44.75,44.68,44.69,21425.0,40.2868,40.2868,40.2238,40.2328,21425.0
2019-02-12 11:45:00,44.68,44.7,44.66,44.68,20969.0,40.2238,40.2418,40.2058,40.2238,20969.0
2019-02-12 11:50:00,44.68,44.74,44.67,44.73,12285.0,40.2238,40.2778,40.2148,40.2688,12285.0
2019-02-12 11:55:00,44.73,44.79,44.72,44.78,9981.0,40.2688,40.3228,40.2598,40.3138,9981.0
2019-02-12 12:00:00,44.78,44.79,44.74,44.74,11235.0,40.3138,40.3228,40.2778,40.2778,11235.0
2019-02-12 12:05:00,44.74,44.75,44.71,44.71,12566.0,40.2778,40.2868,40.2508,40.2508,12566.0
2019-02-12 12:10:00,44.7,44.72,44.69,44.7,21977.0,40.2418,40.2598,40.2328,40.2418,21977.0
2019-02-12 12:15:00,44.69,44.69,44.62,44.63,14627.0,40.2328,40.2328,40.1698,40.1788,14627.0
2019-02-12 12:20:00,44.63,44.72,44.63,44.72,14274.0,40.1788,40.2598,40.1788,40.2598,14274.0
2019-02-12 12:25:00,44.71,44.71,44.66,44.69,7441.0,40.2508,40.2508,40.2058,40.2328,7441.0
2019-02-12 12:30:00,44.68,44.7,44.67,44.68,12399.0,40.2238,40.2418,40.2148,40.2238,12399.0
2019-02-12 12:35:00,44.68,44.73,44.67,44.73,9829.0,40.2238,40.2688,40.2148,40.2688,9829.0
2019-02-12 12:40:00,44.73,44.75,44.72,44.74,11059.0,40.2688,40.2868,40.2598,40.2778,11059.0
2019-02-12 12:45:00,44.73,44.74,44.71,44.72,3809.0,40.2688,40.2778,40.2508,40.2598,3809.0
2019-02-12 12:50:00,44.72,44.77,44.72,44.77,5339.0,40.2598,40.3048,40.2598,40.3048,5339.0
2019-02-12 12:55:00,44.77,44.79,44.76,44.78,6661.0,40.3048,40.3228,40.2958,40.3138,6661.0
2019-02-12 13:00:00,44.78,44.79,44.76,44.79,10502.0,40.3138,40.3228,40.2958,40.3228,10502.0
2019-02-12 13:05:00,44.79,44.81,44.75,44.81,11566.0,40.3228,40.3408,40.2868,40.3408,11566.0
2019-02-12 13:10:00,44.81,44.82,44.77,44.78,10154.0,40.3408,40.3498,40.3048,40.3138,10154.0
2019-02-12 13:15:00,44.77,44.8,44.77,44.8,15443.0,40.3048,40.3318,40.3048,40.3318,15443.0
2019-02-12 13:20:00,44.8,44.84,44.79,44.83,23888.0,40.3318,40.3678,40.3228,40.3588,23888.0
2019-02-12 13:25:00,44.83,44.84,44.81,44.81,5633.0,40.3588,40.3678,40.3408,40.3408,5633.0
2019-02-12 13:30:00,44.81,44.84,44.81,44.82,16602.0,40.3408,40.3678,40.3408,40.3498,16602.0
2019-02-12 13:35:00,44.82,44.85,44.81,44.82,10215.0,40.3498,40.3768,40.3408,40.3498,10215.0
2019-02-12 13:40:00,44.82,44.82,44.8,44.8,12380.0,40.3498,40.3498,40.3318,40.3318,12380.0
2019-02-12 13:45:00,44.79,44.83,44.79,44.83,9406.0,40.3228,40.3588,40.3228,40.3588,9406.0
2019-02-12 13:50:00,44.84,44.88,44.83,44.87,12984.0,40.3678,40.4038,40.3588,40.3948,12984.0
2019-02-12 13:55:00,44.88,44.88,44.83,44.85,17410.0,40.4038,40.4038,40.3588,40.3768,17410.0
2019-02-12 14:00:00,44.85,44.85,44.81,44.82,15512.0,40.3768,40.3768,40.3408,40.3498,15512.0
2019-02-12 14:05:00,44.82,44.82,44.77,44.78,22035.0,40.3498,40.3498,40.3048,40.3138,22035.0
2019-02-12 14:10:00,44.78,44.83,44.78,44.82,18594.0,40.3138,40.3588,40.3138,40.3498,18594.0
2019-02-12 14:15:00,44.83,44.86,44.82,44.84,23955.0,40.3588,40.3858,40.3498,40.3678,23955.0
2019-02-12 14:20:00,44.85,44.88,44.83,44.87,29731.0,40.3768,40.4038,40.3588,40.3948,29731.0
2019-02-12 14:25:00,44.86,44.86,44.82,44.85,21216.0,40.3858,40.3858,40.3498,40.3768,21216.0
2019-02-12 14:30:00,44.85,44.85,44.81,44.82,29140.0,40.3768,40.3768,40.3408,40.3498,29140.0
2019-02-12 14:35:00,44.82,44.82,44.79,44.81,21098.0,40.3498,40.3498,40.3228,40.3408,21098.0
2019-02-12 14:40:00,44.81,44.84,44.81,44.84,11997.0,40.3408,40.3678,40.3408,40.3678,11997.0
2019-02-12 14:45:00,44.84,44.84,44.8,44.8,13237.0,40.3678,40.3678,40.3318,40.3318,13237.0
2019-02-12 14:50:00,44.8,44.83,44.78,44.81,43999.0,40.3318,40.3588,40.3138,40.3408,43999.0
2019-02-12 14:55:00,44.81,44.81,44.76,44.77,13576.0,40.3408,40.3408,40.2958,40.3048,13576.0
2019-02-12 15:00:00,44.77,44.8,44.76,44.78,27825.0,40.3048,40.3318,40.2958,40.3138,27825.0
2019-02-12 15:05:00,44.78,44.8,44.77,44.8,9575.0,40.3138,40.3318,40.3048,40.3318,9575.0
2019-02-12 15:10:00,44.79,44.82,44.77,44.81,22656.0,40.3228,40.3498,40.3048,40.3408,22656.0
2019-02-12 15:15:00,44.81,44.85,44.81,44.83,24798.0,40.3408,40.3768,40.3408,40.3588,24798.0
2019-02-12 15:20:00,44.84,44.86,44.83,44.84,22353.0,40.3678,40.3858,40.3588,40.3678,22353.0
2019-02-12 15:25:00,44.84,44.91,44.84,44.88,29286.0,40.3678,40.4308,40.3678,40.4038,29286.0
2019-02-12 15:30:00,44.88,44.9,44.87,44.89,93247.0,40.4038,40.4218,40.3948,40.4128,93247.0
2019-02-12 15:35:00,44.88,44.92,44.87,44.89,39930.0,40.4038,40.4398,40.3948,40.4128,39930.0
2019-02-12 15:40:00,44.89,44.9,44.86,44.87,54922.0,40.4128,40.4218,40.3858,40.3948,54922.0
2019-02-12 15:45:00,44.86,44.87,44.84,44.86,83678.0,40.3858,40.3948,40.3678,40.3858,83678.0
2019-02-12 15:50:00,44.85,44.9,44.85,44.87,198781.0,40.3768,40.4218,40.3768,40.3948,198781.0
2019-02-12 15:55:00,44.88,44.93,44.86,44.91,603971.0,40.4038,40.4488,40.3858,40.4308,603971.0
2019-02-13 09:30:00,44.89,45.01,44.88,44.91,40711.0,40.4128,40.5209,40.4038,40.4308,40711.0
2019-02-13 09:35:00,44.91,45.03,44.91,44.97,25437.0,40.4308,40.5389,40.4308,40.4848,25437.0
2019-02-13 09:40:00,44.98,44.98,44.75,44.79,155903.0,40.4938,40.4938,40.2868,40.3228,155903.0
2019-02-13 09:45:00,44.8,44.83,44.76,44.83,89583.0,40.3318,40.3588,40.2958,40.3588,89583.0
2019-02-13 09:50:00,44.83,44.85,44.66,44.67,39119.0,40.3588,40.3768,40.2058,40.2148,39119.0
2019-02-13 09:55:00,44.67,44.69,44.55,44.66,83217.0,40.2148,40.2328,40.1067,40.2058,83217.0
2019-02-13 10:00:00,44.66,44.68,44.58,44.63,51444.0,40.2058,40.2238,40.1337,40.1788,51444.0
2019-02-13 10:05:00,44.63,44.65,44.54,44.56,50563.0,40.1788,40.1968,40.0977,40.1157,50563.0
2019-02-13 10:10:00,44.57,44.63,44.56,44.57,20199.0,40.1247,40.1788,40.1157,40.1247,20199.0
2019-02-13 10:15:00,44.56,44.59,44.5,44.57,36731.0,40.1157,40.1427,40.0617,40.1247,36731.0
2019-02-13 10:20:00,44.57,44.64,44.56,44.59,23972.0,40.1247,40.1878,40.1157,40.1427,23972.0
2019-02-13 10:25:00,44.59,44.63,44.57,44.59,20281.0,40.1427,40.1788,40.1247,40.1427,20281.0
2019-02-13 10:30:00,44.6,44.65,44.55,44.59,229990.0,40.1517,40.1968,40.1067,40.1427,229990.0
2019-02-13 10:35:00,44.61,44.71,44.59,44.64,77334.0,40.1607,40.2508,40.1427,40.1878,77334.0
2019-02-13 10:40:00,44.63,44.68,44.61,44.66,15153.0,40.1788,40.2238,40.1607,40.2058,15153.0
2019-02-13 10:45:00,44.67,44.71,44.66,44.68,92471.0,40.2148,40.2508,40.2058,40.2238,92471.0
2019-02-13 10:50:00,44.67,44.72,44.59,44.62,108751.0,40.2148,40.2598,40.1427,40.1698,108751.0
2019-02-13 10:55:00,44.62,44.65,44.6,44.64,59519.0,40.1698,40.1968,40.1517,40.1878,59519.0
2019-02-13 11:00:00,44.65,44.7,44.64,44.7,22538.0,40.1968,40.2418,40.1878,40.2418,22538.0
2019-02-13 11:05:00,44.7,44.71,44.64,44.64,96266.0,40.2418,40.2508,40.1878,40.1878,96266.0
2019-02-13 11:10:00,44.64,44.67,44.63,44.65,40231.0,40.1878,40.2148,40.1788,40.1968,40231.0
2019-02-13 11:15:00,44.65,44.65,44.59,44.59,18497.0,40.1968,40.1968,40.1427,40.1427,18497.0
2019-02-13 11:20:00,44.6,44.6,44.52,44.54,28424.0,40.1517,40.1517,40.0797,40.0977,28424.0
2019-02-13 11:25:00,44.54,44.56,44.48,44.5,41953.0,40.0977,40.1157,40.0437,40.0617,41953.0
2019-02-13 11:30:00,44.5,44.52,44.43,44.43,145690.0,40.0617,40.0797,39.9987,39.9987,145690.0
2019-02-13 11:35:00,44.43,44.46,44.4,44.42,120086.0,39.9987,40.0257,39.9717,39.9897,120086.0
2019-02-13 11:40:00,44.41,44.44,44.37,44.42,211246.0,39.9807,40.0077,39.9447,39.9897,211246.0
2019-02-13 11:45:00,44.42,44.49,44.41,44.47,82282.0,39.9897,40.0527,39.9807,40.0347,82282.0
2019-02-13 11:50:00,44.48,44.51,44.46,44.48,17816.0,40.0437,40.0707,40.0257,40.0437,17816.0
2019-02-13 11:55:00,44.47,44.51,44.46,44.48,38958.0,40.0347,40.0707,40.0257,40.0437,38958.0
2019-02-13 12:00:00,44.48,44.5,44.46,44.49,22598.0,40.0437,40.0617,40.0257,40.0527,22598.0
2019-02-13 12:05:00,44.5,44.5,44.46,44.47,47810.0,40.0617,40.0617,40.0257,40.0347,47810.0
2019-02-13 12:10:00,44.48,44.51,44.47,44.5,30143.0,40.0437,40.0707,40.0347,40.0617,30143.0
2019-02-13 12:15:00,44.5,44.52,44.49,44.52,14005.0,40.0617,40.0797,40.0527,40.0797,14005.0
2019-02-13 12:20:00,44.51,44.52,44.5,44.5,18086.0,40.0707,40.0797,40.0617,40.0617,18086.0
2019-02-13 12:25:00,44.5,44.53,44.49,44.53,19977.0,40.0617,40.0887,40.0527,40.0887,19977.0
2019-02-13 12:30:00,44.52,44.55,44.49,44.5,66235.0,40.0797,40.1067,40.0527,40.0617,66235.0
2019-02-13 12:35:00,44.49,44.51,44.49,44.5,70211.0,40.0527,40.0707,40.0527,40.0617,70211.0
2019-02-13 12:40:00,44.5,44.55,44.5,44.55,36223.0,40.0617,40.1067,40.0617,40.1067,36223.0
2019-02-13 12:45:00,44.55,44.57,44.52,44.54,45453.0,40.1067,40.1247,40.0797,40.0977,45453.0
2019-02-13 12:50:00,44.54,44.54,44.49,44.51,38310.0,40.0977,40.0977,40.0527,40.0707,38310.0
2019-02-13 12:55:00,44.51,44.51,44.47,44.51,41739.0,40.0707,40.0707,40.0347,40.0707,41739.0
2019-02-13 13:00:00,44.51,44.51,44.49,44.5,29172.0,40.0707,40.0707,40.0527,40.0617,29172.0
2019-02-13 13:05:00,44.51,44.58,44.5,44.57,20620.0,40.0707,40.1337,40.0617,40.1247,20620.0
2019-02-13 13:10:00,44.57,44.59,44.56,44.58,19277.0,40.1247,40.1427,40.1157,40.1337,19277.0
2019-02-13 13:15:00,44.58,44.62,44.57,44.62,16518.0,40.1337,40.1698,40.1247,40.1698,16518.0
2019-02-13 13:20:00,44.62,44.64,44.61,44.62,32909.0,40.1698,40.1878,40.1607,40.1698,32909.0
2019-02-13 13:25:00,44.62,44.69,44.62,44.67,23253.0,40.1698,40.2328,40.1698,40.2148,23253.0
2019-02-13 13:30:00,44.68,44.69,44.66,44.66,11552.0,40.2238,40.2328,40.2058,40.2058,11552.0
2019-02-13 13:35:00,44.67,44.68,44.66,44.66,40186.0,40.2148,40.2238,40.2058,40.2058,40186.0
2019-02-13 13:40:00,44.66,44.69,44.66,44.67,96904.0,40.2058,40.2328,40.2058,40.2148,96904.0
2019-02-13 13:45:00,44.67,44.68,44.66,44.68,13160.0,40.2148,40.2238,40.2058,40.2238,13160.0
2019-02-13 13:50:00,44.69,44.71,44.68,44.69,23433.0,40.2328,40.2508,40.2238,40.2328,23433.0
2019-02-13 13:55:00,44.69,44.71,44.68,44.7,14740.0,40.2328,40.2508,40.2238,40.2418,14740.0
2019-02-13 14:00:00,44.7,44.74,44.7,44.72,18487.0,40.2418,40.2778,40.2418,40.2598,18487.0
2019-02-13 14:05:00,44.72,44.72,44.7,44.71,14535.0,40.2598,40.2598,40.2418,40.2508,14535.0
2019-02-13 14:10:00,44.72,44.72,44.7,44.7,12214.0,40.2598,40.2598,40.2418,40.2418,12214.0
2019-02-13 14:15:00,44.71,44.73,44.7,44.72,31803.0,40.2508,40.2688,40.2418,40.2598,31803.0
2019-02-13 14:20:00,44.73,44.73,44.68,44.71,38645.0,40.2688,40.2688,40.2238,40.2508,38645.0
2019-02-13 14:25:00,44.71,44.73,44.7,44.72,13416.0,40.2508,40.2688,40.2418,40.2598,13416.0
2019-02-13 14:30:00,44.71,44.73,44.7,44.72,32596.0,40.2508,40.2688,40.2418,40.2598,32596.0
2019-02-13 14:35:00,44.72,44.74,44.71,44.71,13950.0,40.2598,40.2778,40.2508,40.2508,13950.0
2019-02-13 14:40:00,44.71,44.77,44.71,44.77,33664.0,40.2508,40.3048,40.2508,40.3048,33664.0
2019-02-13 14:45:00,44.77,44.82,44.76,44.81,39919.0,40.3048,40.3498,40.2958,40.3408,39919.0
2019-02-13 14:50:00,44.82,44.84,44.8,44.84,40331.0,40.3498,40.3678,40.3318,40.3678,40331.0
2019-02-13 14:55:00,44.84,44.84,44.81,44.84,15335.0,40.3678,40.3678,40.3408,40.3678,15335.0
2019-02-13 15:00:00,44.83,44.85,44.81,44.82,44198.0,40.3588,40.3768,40.3408,40.3498,44198.0
2019-02-13 15:05:00,44.81,44.83,44.8,44.83,50287.0,40.3408,40.3588,40.3318,40.3588,50287.0
2019-02-13 15:10:00,44.83,44.88,44.82,44.87,34453.0,40.3588,40.4038,40.3498,40.3948,34453.0
2019-02-13 15:15:00,44.87,44.9,44.87,44.89,17404.0,40.3948,40.4218,40.3948,40.4128,17404.0
2019-02-13 15:20:00,44.89,44.92,44.87,44.91,37017.0,40.4128,40.4398,40.3948,40.4308,37017.0
2019-02-13 15:25:00,44.92,44.95,44.9,44.94,107963.0,40.4398,40.4668,40.4218,40.4578,107963.0
2019-02-13 15:30:00,44.94,45.01,44.94,45.01,73343.0,40.4578,40.5209,40.4578,40.5209,73343.0
2019-02-13 15:35:00,45.01,45.03,44.99,45.01,30262.0,40.5209,40.5389,40.5028,40.5209,30262.0
2019-02-13 15:40:00,45.01,45.02,44.93,44.94,29177.0,40.5209,40.5299,40.4488,40.4578,29177.0
2019-02-13 15:45:00,44.94,44.94,44.85,44.88,69167.0,40.4578,40.4578,40.3768,40.4038,69167.0
2019-02-13 15:50:00,44.88,44.88,44.86,44.87,147759.0,40.4038,40.4038,40.3858,40.3948,147759.0
2019-02-13 15:55:00,44.88,44.92,44.88,44.9,196853.0,40.4038,40.4398,40.4038,40.4218,196853.0
2019-02-14 09:30:00,44.42,44.66,44.26,44.34,456171.0,39.9897,40.2058,39.8457,39.9177,456171.0
2019-02-14 09:35:00,44.34,44.48,44.32,44.44,179378.0,39.9177,40.0437,39.8997,40.0077,179378.0
2019-02-14 09:40:00,44.44,44.44,44.25,44.28,182262.0,40.0077,40.0077,39.8367,39.8637,182262.0
2019-02-14 09:45:00,44.27,44.36,44.18,44.36,98512.0,39.8547,39.9357,39.7736,39.9357,98512.0
2019-02-14 09:50:00,44.35,44.5,44.29,44.49,111574.0,39.9267,40.0617,39.8727,40.0527,111574.0
2019-02-14 09:55:00,44.49,44.61,44.48,44.61,99558.0,40.0527,40.1607,40.0437,40.1607,99558.0
2019-02-14 10:00:00,44.61,44.64,44.54,44.56,180548.0,40.1607,40.1878,40.0977,40.1157,180548.0
2019-02-14 10:05:00,44.56,44.69,44.56,44.66,96107.0,40.1157,40.2328,40.1157,40.2058,96107.0
2019-02-14 10:10:00,44.66,44.66,44.59,44.61,121417.0,40.2058,40.2058,40.1427,40.1607,121417.0
2019-02-14 10:15:00,44.62,44.72,44.62,44.71,30533.0,40.1698,40.2598,40.1698,40.2508,30533.0
2019-02-14 10:20:00,44.71,44.78,44.69,44.73,64373.0,40.2508,40.3138,40.2328,40.2688,64373.0
2019-02-14 10:25:00,44.72,44.76,44.68,44.76,128530.0,40.2598,40.2958,40.2238,40.2958,128530.0
2019-02-14 10:30:00,44.76,44.83,44.73,44.82,45192.0,40.2958,40.3588,40.2688,40.3498,45192.0
2019-02-14 10:35:00,44.82,44.83,44.59,44.65,102932.0,40.3498,40.3588,40.1427,40.1968,102932.0
2019-02-14 10:40:00,44.64,44.8,44.64,44.69,80614.0,40.1878,40.3318,40.1878,40.2328,80614.0
2019-02-14 10:45:00,44.69,44.82,44.69,44.82,22452.0,40.2328,40.3498,40.2328,40.3498,22452.0
2019-02-14 10:50:00,44.83,44.87,44.77,44.83,46142.0,40.3588,40.3948,40.3048,40.3588,46142.0
2019-02-14 10:55:00,44.82,44.85,44.74,44.79,23612.0,40.3498,40.3768,40.2778,40.3228,23612.0
2019-02-14 11:00:00,44.82,44.84,44.73,44.73,38716.0,40.3498,40.3678,40.2688,40.2688,38716.0
2019-02-14 11:05:00,44.74,44.84,44.73,44.83,21647.0,40.2778,40.3678,40.2688,40.3588,21647.0
2019-02-14 11:10:00,44.83,44.85,44.77,44.78,19933.0,40.3588,40.3768,40.3048,40.3138,19933.0
2019-02-14 11:15:00,44.79,44.84,44.79,44.84,12778.0,40.3228,40.3678,40.3228,40.3678,12778.0
2019-02-14 11:20:00,44.84,44.86,44.82,44.82,12923.0,40.3678,40.3858,40.3498,40.3498,12923.0
2019-02-14 11:25:00,44.82,44.87,44.76,44.77,25912.0,40.3498,40.3948,40.2958,40.3048,25912.0
2019-02-14 11:30:00,44.78,44.8,44.7,44.72,155630.0,40.3138,40.3318,40.2418,40.2598,155630.0
2019-02-14 11:35:00,44.73,44.76,44.72,44.75,173482.0,40.2688,40.2958,40.2598,40.2868,173482.0
2019-02-14 11:40:00,44.74,44.83,44.73,44.82,20069.0,40.2778,40.3588,40.2688,40.3498,20069.0
2019-02-14 11:45:00,44.82,44.86,44.82,44.84,14478.0,40.3498,40.3858,40.3498,40.3678,14478.0
2019-02-14 11:50:00,44.84,44.89,44.84,44.89,13707.0,40.3678,40.4128,40.3678,40.4128,13707.0
2019-02-14 11:55:00,44.88,44.92,44.87,44.92,51089.0,40.4038,40.4398,40.3948,40.4398,51089.0
2019-02-14 12:00:00,44.92,44.96,44.91,44.96,27543.0,40.4398,40.4758,40.4308,40.4758,27543.0
2019-02-14 12:05:00,44.96,44.96,44.92,44.94,104237.0,40.4758,40.4758,40.4398,40.4578,104237.0
2019-02-14 12:10:00,44.93,44.94,44.9,44.94,51827.0,40.4488,40.4578,40.4218,40.4578,51827.0
2019-02-14 12:15:00,44.94,45.0,44.94,45.0,109677.0,40.4578,40.5119,40.4578,40.5119,109677.0
2019-02-14 12:20:00,45.0,45.03,45.0,45.01,107594.0,40.5119,40.5389,40.5119,40.5209,107594.0
2019-02-14 12:25:00,45.02,45.03,44.96,44.99,91843.0,40.5299,40.5389,40.4758,40.5028,91843.0
2019-02-14 12:30:00,44.98,44.99,44.94,44.95,31461.0,40.4938,40.5028,40.4578,40.4668,31461.0
2019-02-14 12:35:00,44.94,44.95,44.91,44.94,65855.0,40.4578,40.4668,40.4308,40.4578,65855.0
2019-02-14 12:40:00,44.94,44.95,44.93,44.94,59069.0,40.4578,40.4668,40.4488,40.4578,59069.0
2019-02-14 12:45:00,44.93,44.94,44.89,44.89,49918.0,40.4488,40.4578,40.4128,40.4128,49918.0
2019-02-14 12:50:00,44.88,44.9,44.86,44.89,45011.0,40.4038,40.4218,40.3858,40.4128,45011.0
2019-02-14 12:55:00,44.9,44.92,44.9,44.91,13340.0,40.4218,40.4398,40.4218,40.4308,13340.0
2019-02-14 13:00:00,44.91,44.92,44.9,44.92,10194.0,40.4308,40.4398,40.4218,40.4398,10194.0
2019-02-14 13:05:00,44.92,44.93,44.89,44.93,21884.0,40.4398,40.4488,40.4128,40.4488,21884.0
2019-02-14 13:10:00,44.93,44.95,44.92,44.95,7510.0,40.4488,40.4668,40.4398,40.4668,7510.0
2019-02-14 13:15:00,44.96,44.98,44.93,44.93,31388.0,40.4758,40.4938,40.4488,40.4488,31388.0
2019-02-14 13:20:00,44.93,44.95,44.9,44.95,17872.0,40.4488,40.4668,40.4218,40.4668,17872.0
2019-02-14 13:25:00,44.94,44.97,44.93,44.95,32483.0,40.4578,40.4848,40.4488,40.4668,32483.0
2019-02-14 13:30:00,44.95,44.98,44.93,44.93,13566.0,40.4668,40.4938,40.4488,40.4488,13566.0
2019-02-14 13:35:00,44.93,44.96,44.92,44.94,20337.0,40.4488,40.4758,40.4398,40.4578,20337.0
2019-02-14 13:40:00,44.95,44.98,44.95,44.96,6121.0,40.4668,40.4938,40.4668,40.4758,6121.0
2019-02-14 13:45:00,44.96,44.96,44.92,44.94,38790.0,40.4758,40.4758,40.4398,40.4578,38790.0
2019-02-14 13:50:00,44.94,44.96,44.93,44.95,18108.0,40.4578,40.4758,40.4488,40.4668,18108.0
2019-02-14 13:55:00,44.94,44.96,44.93,44.94,8268.0,40.4578,40.4758,40.4488,40.4578,8268.0
2019-02-14 14:00:00,44.94,44.94,44.91,44.92,8082.0,40.4578,40.4578,40.4308,40.4398,8082.0
2019-02-14 14:05:00,44.91,44.93,44.9,44.93,9521.0,40.4308,40.4488,40.4218,40.4488,9521.0
2019-02-14 14:10:00,44.93,44.95,44.91,44.94,5584.0,40.4488,40.4668,40.4308,40.4578,5584.0
2019-02-14 14:15:00,44.94,44.99,44.93,44.96,58181.0,40.4578,40.5028,40.4488,40.4758,58181.0
2019-02-14 14:20:00,44.96,45.0,44.95,45.0,29529.0,40.4758,40.5119,40.4668,40.5119,29529.0
2019-02-14 14:25:00,45.01,45.03,45.0,45.01,34624.0,40.5209,40.5389,40.5119,40.5209,34624.0
2019-02-14 14:30:00,45.0,45.0,44.96,44.98,14475.0,40.5119,40.5119,40.4758,40.4938,14475.0
2019-02-14 14:35:00,44.98,45.0,44.98,45.0,13521.0,40.4938,40.5119,40.4938,40.5119,13521.0
2019-02-14 14:40:00,45.0,45.01,44.98,45.0,33042.0,40.5119,40.5209,40.4938,40.5119,33042.0
2019-02-14 14:45:00,45.01,45.02,44.99,45.0,20664.0,40.5209,40.5299,40.5028,40.5119,20664.0
2019-02-14 14:50:00,44.99,45.0,44.96,45.0,25244.0,40.5028,40.5119,40.4758,40.5119,25244.0
2019-02-14 14:55:00,44.99,44.99,44.93,44.93,31537.0,40.5028,40.5028,40.4488,40.4488,31537.0
2019-02-14 15:00:00,44.94,44.97,44.93,44.93,29655.0,40.4578,40.4848,40.4488,40.4488,29655.0
2019-02-14 15:05:00,44.93,45.03,44.91,44.92,100556.0,40.4488,40.5389,40.4308,40.4398,100556.0
2019-02-14 15:10:00,44.92,44.93,44.89,44.9,50345.0,40.4398,40.4488,40.4128,40.4218,50345.0
2019-02-14 15:15:00,44.9,44.95,44.9,44.93,19928.0,40.4218,40.4668,40.4218,40.4488,19928.0
2019-02-14 15:20:00,44.92,44.92,44.89,44.91,67613.0,40.4398,40.4398,40.4128,40.4308,67613.0
2019-02-14 15:25:00,44.92,44.94,44.9,44.92,40990.0,40.4398,40.4578,40.4218,40.4398,40990.0
2019-02-14 15:30:00,44.92,44.98,44.91,44.96,61521.0,40.4398,40.4938,40.4308,40.4758,61521.0
2019-02-14 15:35:00,44.96,45.0,44.95,44.99,30696.0,40.4758,40.5119,40.4668,40.5028,30696.0
2019-02-14 15:40:00,44.98,44.98,44.92,44.93,35691.0,40.4938,40.4938,40.4398,40.4488,35691.0
2019-02-14 15:45:00,44.92,44.92,44.87,44.88,41670.0,40.4398,40.4398,40.3948,40.4038,41670.0
2019-02-14 15:50:00,44.87,44.88,44.84,44.86,121770.0,40.3948,40.4038,40.3678,40.3858,121770.0
2019-02-14 15:55:00,44.86,44.86,44.8,44.81,192925.0,40.3858,40.3858,40.3318,40.3408,192925.0
2019-02-15 09:30:00,44.93,45.18,44.89,44.98,38118.0,40.4488,40.6739,40.4128,40.4938,38118.0
2019-02-15 09:35:00,44.98,45.14,44.98,45.09,82666.0,40.4938,40.6379,40.4938,40.5929,82666.0
2019-02-15 09:40:00,45.1,45.28,45.08,45.18,61753.0,40.6019,40.7639,40.5839,40.6739,61753.0
2019-02-15 09:45:00,45.18,45.27,45.18,45.2,62433.0,40.6739,40.7549,40.6739,40.6919,62433.0
2019-02-15 09:50:00,45.2,45.27,45.11,45.27,48753.0,40.6919,40.7549,40.6109,40.7549,48753.0
2019-02-15 09:55:00,45.27,45.36,45.24,45.36,79288.0,40.7549,40.8359,40.7279,40.8359,79288.0
2019-02-15 10:00:00,45.35,45.36,45.28,45.3,28209.0,40.8269,40.8359,40.7639,40.7819,28209.0
2019-02-15 10:05:00,45.3,45.32,45.25,45.32,43220.0,40.7819,40.7999,40.7369,40.7999,43220.0
2019-02-15 10:10:00,45.32,45.35,45.26,45.34,32488.0,40.7999,40.8269,40.7459,40.8179,32488.0
2019-02-15 10:15:00,45.33,45.35,45.3,45.32,19703.0,40.8089,40.8269,40.7819,40.7999,19703.0
2019-02-15 10:20:00,45.33,45.37,45.31,45.36,20100.0,40.8089,40.8449,40.7909,40.8359,20100.0
2019-02-15 10:25:00,45.37,45.38,45.31,45.33,54979.0,40.8449,40.854,40.7909,40.8089,54979.0
2019-02-15 10:30:00,45.33,45.41,45.32,45.37,30396.0,40.8089,40.881,40.7999,40.8449,30396.0
2019-02-15 10:35:00,45.36,45.37,45.34,45.35,59675.0,40.8359,40.8449,40.8179,40.8269,59675.0
2019-02-15 10:40:00,45.36,45.49,45.34,45.45,45722.0,40.8359,40.953,40.8179,40.917,45722.0
2019-02-15 10:45:00,45.46,45.51,45.46,45.48,37922.0,40.926,40.971,40.926,40.944,37922.0
2019-02-15 10:50:00,45.48,45.49,45.41,45.44,25850.0,40.944,40.953,40.881,40.908,25850.0
2019-02-15 10:55:00,45.44,45.49,45.44,45.46,69575.0,40.908,40.953,40.908,40.926,69575.0
2019-02-15 11:00:00,45.48,45.53,45.46,45.52,33733.0,40.944,40.989,40.926,40.98,33733.0
2019-02-15 11:05:00,45.51,45.51,45.4,45.41,27207.0,40.971,40.971,40.872,40.881,27207.0
2019-02-15 11:10:00,45.41,45.41,45.33,45.37,26752.0,40.881,40.881,40.8089,40.8449,26752.0
2019-02-15 11:15:00,45.38,45.39,45.31,45.34,35801.0,40.854,40.863,40.7909,40.8179,35801.0
2019-02-15 11:20:00,45.33,45.35,45.31,45.33,12510.0,40.8089,40.8269,40.7909,40.8089,12510.0
2019-02-15 11:25:00,45.33,45.36,45.32,45.36,10884.0,40.8089,40.8359,40.7999,40.8359,10884.0
2019-02-15 11:30:00,45.36,45.43,45.35,45.42,31529.0,40.8359,40.899,40.8269,40.89,31529.0
2019-02-15 11:35:00,45.41,45.41,45.35,45.39,17112.0,40.881,40.881,40.8269,40.863,17112.0
2019-02-15 11:40:00,45.4,45.41,45.35,45.36,51899.0,40.872,40.881,40.8269,40.8359,51899.0
2019-02-15 11:45:00,45.35,45.39,45.32,45.36,29148.0,40.8269,40.863,40.7999,40.8359,29148.0
2019-02-15 11:50:00,45.37,45.42,45.37,45.42,8575.0,40.8449,40.89,40.8449,40.89,8575.0
2019-02-15 11:55:00,45.42,45.43,45.4,45.42,18894.0,40.89,40.899,40.872,40.89,18894.0
2019-02-15 12:00:00,45.42,45.44,45.38,45.39,15332.0,40.89,40.908,40.854,40.863,15332.0
2019-02-15 12:05:00,45.39,45.43,45.37,45.43,14189.0,40.863,40.899,40.8449,40.899,14189.0
2019-02-15 12:10:00,45.43,45.47,45.42,45.47,22204.0,40.899,40.935,40.89,40.935,22204.0
2019-02-15 12:15:00,45.47,45.51,45.45,45.5,22073.0,40.935,40.971,40.917,40.962,22073.0
2019-02-15 12:20:00,45.5,45.5,45.47,45.47,6768.0,40.962,40.962,40.935,40.935,6768.0
2019-02-15 12:25:00,45.47,45.51,45.47,45.51,3938.0,40.935,40.971,40.935,40.971,3938.0
2019-02-15 12:30:00,45.51,45.53,45.47,45.48,47320.0,40.971,40.989,40.935,40.944,47320.0
2019-02-15 12:35:00,45.48,45.48,45.45,45.46,8829.0,40.944,40.944,40.917,40.926,8829.0
2019-02-15 12:40:00,45.47,45.48,45.46,45.48,5782.0,40.935,40.944,40.926,40.944,5782.0
2019-02-15 12:45:00,45.48,45.5,45.46,45.47,7723.0,40.944,40.962,40.926,40.935,7723.0
2019-02-15 12:50:00,45.47,45.5,45.45,45.48,10995.0,40.935,40.962,40.917,40.944,10995.0
2019-02-15 12:55:00,45.5,45.53,45.49,45.51,31781.0,40.962,40.989,40.953,40.971,31781.0
2019-02-15 13:00:00,45.51,45.54,45.47,45.48,32418.0,40.971,40.998,40.935,40.944,32418.0
2019-02-15 13:05:00,45.48,45.49,45.41,45.42,16724.0,40.944,40.953,40.881,40.89,16724.0
2019-02-15 13:10:00,45.42,45.47,45.4,45.45,9750.0,40.89,40.935,40.872,40.917,9750.0
2019-02-15 13:15:00,45.45,45.48,45.44,45.47,15118.0,40.917,40.944,40.908,40.935,15118.0
2019-02-15 13:20:00,45.48,45.48,45.42,45.45,12044.0,40.944,40.944,40.89,40.917,12044.0
2019-02-15 13:25:00,45.46,45.47,45.38,45.38,12272.0,40.926,40.935,40.854,40.854,12272.0
2019-02-15 13:30:00,45.38,45.45,45.37,45.42,10493.0,40.854,40.917,40.8449,40.89,10493.0
2019-02-15 13:35:00,45.43,45.45,45.42,45.45,15384.0,40.899,40.917,40.89,40.917,15384.0
2019-02-15 13:40:00,45.45,45.46,45.43,45.45,17525.0,40.917,40.926,40.899,40.917,17525.0
2019-02-15 13:45:00,45.45,45.47,45.43,45.44,10739.0,40.917,40.935,40.899,40.908,10739.0
2019-02-15 13:50:00,45.44,45.48,45.44,45.48,30057.0,40.908,40.944,40.908,40.944,30057.0
2019-02-15 13:55:00,45.48,45.48,45.42,45.43,12954.0,40.944,40.944,40.89,40.899,12954.0
2019-02-15 14:00:00,45.43,45.45,45.43,45.43,16307.0,40.899,40.917,40.899,40.899,16307.0
2019-02-15 14:05:00,45.43,45.43,45.4,45.41,8269.0,40.899,40.899,40.872,40.881,8269.0
2019-02-15 14:10:00,45.41,45.41,45.36,45.38,12173.0,40.881,40.881,40.8359,40.854,12173.0
2019-02-15 14:15:00,45.38,45.42,45.36,45.4,14529.0,40.854,40.89,40.8359,40.872,14529.0
2019-02-15 14:20:00,45.4,45.42,45.39,45.41,51046.0,40.872,40.89,40.863,40.881,51046.0
2019-02-15 14:25:00,45.41,45.42,45.38,45.4,39591.0,40.881,40.89,40.854,40.872,39591.0
2019-02-15 14:30:00,45.4,45.41,45.38,45.39,21277.0,40.872,40.881,40.854,40.863,21277.0
2019-02-15 14:35:00,45.4,45.44,45.38,45.44,16042.0,40.872,40.908,40.854,40.908,16042.0
2019-02-15 14:40:00,45.44,45.44,45.42,45.44,12119.0,40.908,40.908,40.89,40.908,12119.0
2019-02-15 14:45:00,45.44,45.45,45.43,45.44,40784.0,40.908,40.917,40.899,40.908,40784.0
2019-02-15 14:50:00,45.44,45.47,45.43,45.46,12344.0,40.908,40.935,40.899,40.926,12344.0
2019-02-15 14:55:00,45.46,45.47,45.42,45.46,35766.0,40.926,40.935,40.89,40.926,35766.0
2019-02-15 15:00:00,45.46,45.46,45.41,45.42,23027.0,40.926,40.926,40.881,40.89,23027.0
2019-02-15 15:05:00,45.43,45.45,45.41,45.42,13226.0,40.899,40.917,40.881,40.89,13226.0
2019-02-15 15:10:00,45.41,45.43,45.39,45.4,10415.0,40.881,40.899,40.863,40.872,10415.0
2019-02-15 15:15:00,45.4,45.4,45.36,45.39,20568.0,40.872,40.872,40.8359,40.863,20568.0
2019-02-15 15:20:00,45.38,45.4,45.38,45.39,27092.0,40.854,40.872,40.854,40.863,27092.0
2019-02-15 15:25:00,45.4,45.4,45.37,45.39,60352.0,40.872,40.872,40.8449,40.863,60352.0
2019-02-15 15:30:00,45.39,45.41,45.37,45.4,52979.0,40.863,40.881,40.8449,40.872,52979.0
2019-02-15 15:35:00,45.4,45.41,45.35,45.36,94744.0,40.872,40.881,40.8269,40.8359,94744.0
2019-02-15 15:40:00,45.35,45.39,45.35,45.39,60719.0,40.8269,40.863,40.8269,40.863,60719.0
2019-02-15 15:45:00,45.39,45.42,45.38,45.4,192552.0,40.863,40.89,40.854,40.872,192552.0
2019-02-15 15:50:00,45.41,45.41,45.33,45.34,154689.0,40.881,40.881,40.8089,40.8179,154689.0
2019-02-15 15:55:00,45.33,45.36,45.32,45.36,274422.0,40.8089,40.8359,40.7999,40.8359,274422.0
2019-02-19 09:30:00,45.31,45.45,45.19,45.39,16789.0,40.7909,40.917,40.6829,40.863,16789.0
2019-02-19 09:35:00,45.4,45.55,45.4,45.41,79612.0,40.872,41.007,40.872,40.881,79612.0
2019-02-19 09:40:00,45.43,45.45,45.32,45.33,44409.0,40.899,40.917,40.7999,40.8089,44409.0
2019-02-19 09:45:00,45.31,45.33,45.26,45.29,22415.0,40.7909,40.8089,40.7459,40.7729,22415.0
2019-02-19 09:50:00,45.28,45.33,45.26,45.26,22831.0,40.7639,40.8089,40.7459,40.7459,22831.0
2019-02-19 09:55:00,45.25,45.28,45.23,45.25,27991.0,40.7369,40.7639,40.7189,40.7369,27991.0
2019-02-19 10:00:00,45.25,45.29,45.21,45.26,97867.0,40.7369,40.7729,40.7009,40.7459,97867.0
2019-02-19 10:05:00,45.27,45.3,45.16,45.16,89672.0,40.7549,40.7819,40.6559,40.6559,89672.0
2019-02-19 10:10:00,45.17,45.3,45.14,45.29,46801.0,40.6649,40.7819,40.6379,40.7729,46801.0
2019-02-19 10:15:00,45.28,45.31,45.22,45.26,98269.0,40.7639,40.7909,40.7099,40.7459,98269.0
2019-02-19 10:20:00,45.26,45.3,45.23,45.23,42748.0,40.7459,40.7819,40.7189,40.7189,42748.0
2019-02-19 10:25:00,45.23,45.28,45.22,45.24,37517.0,40.7189,40.7639,40.7099,40.7279,37517.0
2019-02-19 10:30:00,45.23,45.25,45.19,45.23,55871.0,40.7189,40.7369,40.6829,40.7189,55871.0
2019-02-19 10:35:00,45.23,45.25,45.19,45.19,59806.0,40.7189,40.7369,40.6829,40.6829,59806.0
2019-02-19 10:40:00,45.19,45.27,45.19,45.27,38985.0,40.6829,40.7549,40.6829,40.7549,38985.0
2019-02-19 10:45:00,45.28,45.34,45.28,45.31,13482.0,40.7639,40.8179,40.7639,40.7909,13482.0
2019-02-19 10:50:00,45.31,45.37,45.31,45.36,23625.0,40.7909,40.8449,40.7909,40.8359,23625.0
2019-02-19 10:55:00,45.37,45.44,45.36,45.43,21801.0,40.8449,40.908,40.8359,40.899,21801.0
2019-02-19 11:00:00,45.43,45.54,45.43,45.5,34548.0,40.899,40.998,40.899,40.962,34548.0
2019-02-19 11:05:00,45.51,45.56,45.51,45.53,23326.0,40.971,41.016,40.971,40.989,23326.0
2019-02-19 11:10:00,45.54,45.58,45.52,45.57,44719.0,40.998,41.034,40.98,41.025,44719.0
2019-02-19 11:15:00,45.57,45.6,45.51,45.54,51396.0,41.025,41.052,40.971,40.998,51396.0
2019-02-19 11:20:00,45.53,45.56,45.51,45.52,19934.0,40.989,41.016,40.971,40.98,19934.0
2019-02-19 11:25:00,45.51,45.53,45.49,45.52,48428.0,40.971,40.989,40.953,40.98,48428.0
2019-02-19 11:30:00,45.53,45.59,45.52,45.56,26798.0,40.989,41.043,40.98,41.016,26798.0
2019-02-19 11:35:00,45.57,45.61,45.56,45.6,17890.0,41.025,41.061,41.016,41.052,17890.0
2019-02-19 11:40:00,45.6,45.61,45.54,45.58,25235.0,41.052,41.061,40.998,41.034,25235.0
2019-02-19 11:45:00,45.58,45.67,45.57,45.64,50499.0,41.034,41.115,41.025,41.088,50499.0
2019-02-19 11:50:00,45.63,45.64,45.59,45.62,18773.0,41.079,41.088,41.043,41.07,18773.0
2019-02-19 11:55:00,45.62,45.67,45.62,45.65,15137.0,41.07,41.115,41.07,41.097,15137.0
2019-02-19 12:00:00,45.65,45.65,45.61,45.64,20450.0,41.097,41.097,41.061,41.088,20450.0
2019-02-19 12:05:00,45.65,45.7,45.64,45.68,17145.0,41.097,41.142,41.088,41.124,17145.0
2019-02-19 12:10:00,45.68,45.7,45.63,45.65,26706.0,41.124,41.142,41.079,41.097,26706.0
2019-02-19 12:15:00,45.66,45.67,45.6,45.62,10866.0,41.106,41.115,41.052,41.07,10866.0
2019-02-19 12:20:00,45.62,45.64,45.61,45.62,12713.0,41.07,41.088,41.061,41.07,12713.0
2019-02-19 12:25:00,45.62,45.63,45.6,45.62,17519.0,41.07,41.079,41.052,41.07,17519.0
2019-02-19 12:30:00,45.61,45.62,45.57,45.57,18809.0,41.061,41.07,41.025,41.025,18809.0
2019-02-19 12:35:00,45.57,45.59,45.55,45.55,31137.0,41.025,41.043,41.007,41.007,31137.0
2019-02-19 12:40:00,45.55,45.59,45.55,45.59,3783.0,41.007,41.043,41.007,41.043,3783.0
2019-02-19 12:45:00,45.58,45.6,45.57,45.57,7665.0,41.034,41.052,41.025,41.025,7665.0
2019-02-19 12:50:00,45.56,45.62,45.56,45.61,11958.0,41.016,41.07,41.016,41.061,11958.0
2019-02-19 12:55:00,45.61,45.62,45.58,45.58,9534.0,41.061,41.07,41.034,41.034,9534.0
2019-02-19 13:00:00,45.59,45.6,45.51,45.52,13574.0,41.043,41.052,40.971,40.98,13574.0
2019-02-19 13:05:00,45.52,45.53,45.5,45.53,11665.0,40.98,40.989,40.962,40.989,11665.0
2019-02-19 13:10:00,45.53,45.54,45.51,45.51,4741.0,40.989,40.998,40.971,40.971,4741.0
2019-02-19 13:15:00,45.52,45.53,45.5,45.5,4891.0,40.98,40.989,40.962,40.962,4891.0
2019-02-19 13:20:00,45.51,45.51,45.5,45.5,15669.0,40.971,40.971,40.962,40.962,15669.0
2019-02-19 13:25:00,45.5,45.52,45.47,45.51,75316.0,40.962,40.98,40.935,40.971,75316.0
2019-02-19 13:30:00,45.5,45.51,45.47,45.47,8495.0,40.962,40.971,40.935,40.935,8495.0
2019-02-19 13:35:00,45.47,45.51,45.47,45.51,5094.0,40.935,40.971,40.935,40.971,5094.0
2019-02-19 13:40:00,45.51,45.54,45.5,45.51,13386.0,40.971,40.998,40.962,40.971,13386.0
2019-02-19 13:45:00,45.52,45.52,45.5,45.5,7753.0,40.98,40.98,40.962,40.962,7753.0
2019-02-19 13:50:00,45.5,45.52,45.48,45.5,16162.0,40.962,40.98,40.944,40.962,16162.0
2019-02-19 13:55:00,45.5,45.53,45.5,45.51,7669.0,40.962,40.989,40.962,40.971,7669.0
2019-02-19 14:00:00,45.51,45.56,45.51,45.54,12619.0,40.971,41.016,40.971,40.998,12619.0
2019-02-19 14:05:00,45.55,45.57,45.54,45.57,19599.0,41.007,41.025,40.998,41.025,19599.0
2019-02-19 14:10:00,45.57,45.58,45.56,45.57,27333.0,41.025,41.034,41.016,41.025,27333.0
2019-02-19 14:15:00,45.57,45.62,45.57,45.61,22638.0,41.025,41.07,41.025,41.061,22638.0
2019-02-19 14:20:00,45.61,45.67,45.6,45.67,14578.0,41.061,41.115,41.052,41.115,14578.0
2019-02-19 14:25:00,45.67,45.69,45.66,45.68,9544.0,41.115,41.133,41.106,41.124,9544.0
2019-02-19 14:30:00,45.68,45.7,45.65,45.66,17838.0,41.124,41.142,41.097,41.106,17838.0
2019-02-19 14:35:00,45.66,45.68,45.66,45.67,12125.0,41.106,41.124,41.106,41.115,12125.0
2019-02-19 14:40:00,45.67,45.71,45.67,45.69,9529.0,41.115,41.151,41.115,41.133,9529.0
2019-02-19 14:45:00,45.69,45.71,45.68,45.68,8510.0,41.133,41.151,41.124,41.124,8510.0
2019-02-19 14:50:00,45.68,45.7,45.66,45.69,25057.0,41.124,41.142,41.106,41.133,25057.0
2019-02-19 14:55:00,45.69,45.71,45.68,45.69,12913.0,41.133,41.151,41.124,41.133,12913.0
2019-02-19 15:00:00,45.7,45.71,45.66,45.7,99283.0,41.142,41.151,41.106,41.142,99283.0
2019-02-19 15:05:00,45.69,45.71,45.68,45.7,23436.0,41.133,41.151,41.124,41.142,23436.0
2019-02-19 15:10:00,45.7,45.71,45.67,45.7,63877.0,41.142,41.151,41.115,41.142,63877.0
2019-02-19 15:15:00,45.69,45.69,45.65,45.66,28703.0,41.133,41.133,41.097,41.106,28703.0
2019-02-19 15:20:00,45.65,45.66,45.63,45.65,51306.0,41.097,41.106,41.079,41.097,51306.0
2019-02-19 15:25:00,45.65,45.66,45.63,45.66,24424.0,41.097,41.106,41.079,41.106,24424.0
2019-02-19 15:30:00,45.65,45.67,45.64,45.64,20962.0,41.097,41.115,41.088,41.088,20962.0
2019-02-19 15:35:00,45.65,45.67,45.64,45.65,41627.0,41.097,41.115,41.088,41.097,41627.0
2019-02-19 15:40:00,45.64,45.67,45.64,45.66,55413.0,41.088,41.115,41.088,41.106,55413.0
2019-02-19 15:45:00,45.66,45.67,45.62,45.63,50653.0,41.106,41.115,41.07,41.079,50653.0
2019-02-19 15:50:00,45.63,45.63,45.6,45.61,92007.0,41.079,41.079,41.052,41.061,92007.0
2019-02-19 15:55:00,45.61,45.61,45.57,45.58,227158.0,41.061,41.061,41.025,41.034,227158.0
2019-02-20 09:30:00,45.63,45.63,45.48,45.61,12643.0,41.079,41.079,40.944,41.061,12643.0
2019-02-20 09:35:00,45.6,45.89,45.6,45.87,96605.0,41.052,41.3131,41.052,41.2951,96605.0
2019-02-20 09:40:00,45.86,45.86,45.7,45.72,26425.0,41.2861,41.2861,41.142,41.16,26425.0
2019-02-20 09:45:00,45.71,45.72,45.65,45.69,24709.0,41.151,41.16,41.097,41.133,24709.0
2019-02-20 09:50:00,45.69,45.76,45.68,45.72,68314.0,41.133,41.1961,41.124,41.16,68314.0
2019-02-20 09:55:00,45.73,45.74,45.66,45.66,35492.0,41.169,41.178,41.106,41.106,35492.0
2019-02-20 10:00:00,45.63,45.66,45.59,45.59,33848.0,41.079,41.106,41.043,41.043,33848.0
2019-02-20 10:05:00,45.58,45.6,45.55,45.59,44420.0,41.034,41.052,41.007,41.043,44420.0
2019-02-20 10:10:00,45.59,45.6,45.51,45.52,29306.0,41.043,41.052,40.971,40.98,29306.0
2019-02-20 10:15:00,45.52,45.61,45.5,45.6,50358.0,40.98,41.061,40.962,41.052,50358.0
2019-02-20 10:20:00,45.6,45.66,45.59,45.62,24949.0,41.052,41.106,41.043,41.07,24949.0
2019-02-20 10:25:00,45.61,45.67,45.59,45.63,84848.0,41.061,41.115,41.043,41.079,84848.0
2019-02-20 10:30:00,45.63,45.66,45.62,45.63,15705.0,41.079,41.106,41.07,41.079,15705.0
2019-02-20 10:35:00,45.63,45.64,45.6,45.63,29752.0,41.079,41.088,41.052,41.079,29752.0
2019-02-20 10:40:00,45.62,45.67,45.61,45.67,39854.0,41.07,41.115,41.061,41.115,39854.0
2019-02-20 10:45:00,45.67,45.7,45.66,45.7,11668.0,41.115,41.142,41.106,41.142,11668.0
2019-02-20 10:50:00,45.7,45.71,45.67,45.7,14305.0,41.142,41.151,41.115,41.142,14305.0
2019-02-20 10:55:00,45.69,45.69,45.64,45.64,9813.0,41.133,41.133,41.088,41.088,9813.0
2019-02-20 11:00:00,45.63,45.63,45.58,45.59,19409.0,41.079,41.079,41.034,41.043,19409.0
2019-02-20 11:05:00,45.59,45.61,45.58,45.6,16684.0,41.043,41.061,41.034,41.052,16684.0
2019-02-20 11:10:00,45.61,45.64,45.57,45.59,18086.0,41.061,41.088,41.025,41.043,18086.0
2019-02-20 11:15:00,45.59,45.65,45.58,45.64,16602.0,41.043,41.097,41.034,41.088,16602.0
2019-02-20 11:20:00,45.64,45.65,45.59,45.59,11191.0,41.088,41.097,41.043,41.043,11191.0
2019-02-20 11:25:00,45.59,45.62,45.59,45.61,32011.0,41.043,41.07,41.043,41.061,32011.0
2019-02-20 11:30:00,45.61,45.63,45.6,45.62,15459.0,41.061,41.079,41.052,41.07,15459.0
2019-02-20 11:35:00,45.62,45.62,45.59,45.62,10430.0,41.07,41.07,41.043,41.07,10430.0
2019-02-20 11:40:00,45.63,45.64,45.6,45.63,16329.0,41.079,41.088,41.052,41.079,16329.0
2019-02-20 11:45:00,45.62,45.63,45.6,45.63,16262.0,41.07,41.079,41.052,41.079,16262.0
2019-02-20 11:50:00,45.63,45.69,45.61,45.69,48601.0,41.079,41.133,41.061,41.133,48601.0
2019-02-20 11:55:00,45.69,45.71,45.67,45.67,20075.0,41.133,41.151,41.115,41.115,20075.0
2019-02-20 12:00:00,45.67,45.67,45.65,45.66,43307.0,41.115,41.115,41.097,41.106,43307.0
2019-02-20 12:05:00,45.65,45.67,45.61,45.66,19330.0,41.097,41.115,41.061,41.106,19330.0
2019-02-20 12:10:00,45.67,45.69,45.66,45.68,33721.0,41.115,41.133,41.106,41.124,33721.0
2019-02-20 12:15:00,45.69,45.7,45.67,45.68,20980.0,41.133,41.142,41.115,41.124,20980.0
2019-02-20 12:20:00,45.69,45.7,45.67,45.7,26819.0,41.133,41.142,41.115,41.142,26819.0
2019-02-20 12:25:00,45.71,45.71,45.58,45.58,31259.0,41.151,41.151,41.034,41.034,31259.0
2019-02-20 12:30:00,45.58,45.62,45.57,45.59,27477.0,41.034,41.07,41.025,41.043,27477.0
2019-02-20 12:35:00,45.59,45.67,45.59,45.65,10182.0,41.043,41.115,41.043,41.097,10182.0
2019-02-20 12:40:00,45.66,45.68,45.64,45.66,8800.0,41.106,41.124,41.088,41.106,8800.0
2019-02-20 12:45:00,45.66,45.67,45.63,45.63,23350.0,41.106,41.115,41.079,41.079,23350.0
2019-02-20 12:50:00,45.64,45.64,45.58,45.58,43211.0,41.088,41.088,41.034,41.034,43211.0
2019-02-20 12:55:00,45.57,45.59,45.56,45.57,33763.0,41.025,41.043,41.016,41.025,33763.0
2019-02-20 13:00:00,45.56,45.6,45.54,45.6,20873.0,41.016,41.052,40.998,41.052,20873.0
2019-02-20 13:05:00,45.6,45.62,45.59,45.6,9050.0,41.052,41.07,41.043,41.052,9050.0
2019-02-20 13:10:00,45.59,45.64,45.59,45.64,9015.0,41.043,41.088,41.043,41.088,9015.0
2019-02-20 13:15:00,45.63,45.66,45.63,45.66,5800.0,41.079,41.106,41.079,41.106,5800.0
2019-02-20 13:20:00,45.65,45.67,45.63,45.65,13459.0,41.097,41.115,41.079,41.097,13459.0
2019-02-20 13:25:00,45.65,45.71,45.65,45.71,12764.0,41.097,41.151,41.097,41.151,12764.0
2019-02-20 13:30:00,45.72,45.72,45.7,45.71,14324.0,41.16,41.16,41.142,41.151,14324.0
2019-02-20 13:35:00,45.7,45.7,45.68,45.69,12794.0,41.142,41.142,41.124,41.133,12794.0
2019-02-20 13:40:00,45.7,45.71,45.68,45.71,14513.0,41.142,41.151,41.124,41.151,14513.0
2019-02-20 13:45:00,45.72,45.72,45.7,45.7,11356.0,41.16,41.16,41.142,41.142,11356.0
2019-02-20 13:50:00,45.7,45.76,45.68,45.76,16715.0,41.142,41.1961,41.124,41.1961,16715.0
2019-02-20 13:55:00,45.76,45.76,45.7,45.71,7556.0,41.1961,41.1961,41.142,41.151,7556.0
2019-02-20 14:00:00,45.7,45.75,45.66,45.66,63597.0,41.142,41.187,41.106,41.106,63597.0
2019-02-20 14:05:00,45.67,45.79,45.64,45.69,27834.0,41.115,41.2231,41.088,41.133,27834.0
2019-02-20 14:10:00,45.69,45.71,45.62,45.68,34812.0,41.133,41.151,41.07,41.124,34812.0
2019-02-20 14:15:00,45.68,45.69,45.6,45.6,41639.0,41.124,41.133,41.052,41.052,41639.0
2019-02-20 14:20:00,45.6,45.61,45.53,45.58,122435.0,41.052,41.061,40.989,41.034,122435.0
2019-02-20 14:25:00,45.58,45.65,45.57,45.65,48486.0,41.034,41.097,41.025,41.097,48486.0
2019-02-20 14:30:00,45.65,45.76,45.64,45.72,80706.0,41.097,41.1961,41.088,41.16,80706.0
2019-02-20 14:35:00,45.72,45.77,45.69,45.69,28970.0,41.16,41.2051,41.133,41.133,28970.0
2019-02-20 14:40:00,45.68,45.69,45.65,45.67,16803.0,41.124,41.133,41.097,41.115,16803.0
2019-02-20 14:45:00,45.68,45.71,45.67,45.71,26082.0,41.124,41.151,41.115,41.151,26082.0
2019-02-20 14:50:00,45.71,45.72,45.68,45.7,15907.0,41.151,41.16,41.124,41.142,15907.0
2019-02-20 14:55:00,45.71,45.71,45.69,45.7,17541.0,41.151,41.151,41.133,41.142,17541.0
2019-02-20 15:00:00,45.7,45.73,45.67,45.72,85589.0,41.142,41.169,41.115,41.16,85589.0
2019-02-20 15:05:00,45.73,45.73,45.71,45.72,16547.0,41.169,41.169,41.151,41.16,16547.0
2019-02-20 15:10:00,45.72,45.75,45.69,45.69,24656.0,41.16,41.187,41.133,41.133,24656.0
2019-02-20 15:15:00,45.69,45.74,45.69,45.73,24832.0,41.133,41.178,41.133,41.169,24832.0
2019-02-20 15:20:00,45.73,45.75,45.71,45.73,24787.0,41.169,41.187,41.151,41.169,24787.0
2019-02-20 15:25:00,45.73,45.77,45.72,45.74,24538.0,41.169,41.2051,41.16,41.178,24538.0
2019-02-20 15:30:00,45.73,45.77,45.72,45.75,37384.0,41.169,41.2051,41.16,41.187,37384.0
2019-02-20 15:35:00,45.75,45.77,45.73,45.77,28244.0,41.187,41.2051,41.169,41.2051,28244.0
2019-02-20 15:40:00,45.77,45.77,45.72,45.72,69180.0,41.2051,41.2051,41.16,41.16,69180.0
2019-02-20 15:45:00,45.73,45.73,45.68,45.7,35915.0,41.169,41.169,41.124,41.142,35915.0
2019-02-20 15:50:00,45.7,45.7,45.63,45.66,116026.0,41.142,41.142,41.079,41.106,116026.0
2019-02-20 15:55:00,45.66,45.69,45.62,45.69,191198.0,41.106,41.133,41.07,41.133,191198.0
2019-02-21 09:30:00,45.64,45.84,45.51,45.55,37003.0,41.088,41.2681,40.971,41.007,37003.0
2019-02-21 09:35:00,45.57,45.67,45.48,45.61,44012.0,41.025,41.115,40.944,41.061,44012.0
2019-02-21 09:40:00,45.63,45.71,45.59,45.62,39319.0,41.079,41.151,41.043,41.07,39319.0
2019-02-21 09:45:00,45.61,45.69,45.57,45.62,90882.0,41.061,41.133,41.025,41.07,90882.0
2019-02-21 09:50:00,45.62,45.63,45.56,45.59,47323.0,41.07,41.079,41.016,41.043,47323.0
2019-02-21 09:55:00,45.59,45.61,45.46,45.48,54218.0,41.043,41.061,40.926,40.944,54218.0
2019-02-21 10:00:00,45.48,45.53,45.43,45.53,91052.0,40.944,40.989,40.899,40.989,91052.0
2019-02-21 10:05:00,45.53,45.63,45.52,45.61,167036.0,40.989,41.079,40.98,41.061,167036.0
2019-02-21 10:10:00,45.61,45.62,45.47,45.5,48331.0,41.061,41.07,40.935,40.962,48331.0
2019-02-21 10:15:00,45.51,45.57,45.47,45.51,22725.0,40.971,41.025,40.935,40.971,22725.0
2019-02-21 10:20:00,45.51,45.56,45.47,45.49,104295.0,40.971,41.016,40.935,40.953,104295.0
2019-02-21 10:25:00,45.51,45.53,45.43,45.43,17002.0,40.971,40.989,40.899,40.899,17002.0
2019-02-21 10:30:00,45.43,45.46,45.39,45.41,16262.0,40.899,40.926,40.863,40.881,16262.0
2019-02-21 10:35:00,45.4,45.45,45.38,45.45,50436.0,40.872,40.917,40.854,40.917,50436.0
2019-02-21 10:40:00,45.45,45.48,45.39,45.48,41114.0,40.917,40.944,40.863,40.944,41114.0
2019-02-21 10:45:00,45.47,45.49,45.39,45.39,16213.0,40.935,40.953,40.863,40.863,16213.0
2019-02-21 10:50:00,45.37,45.4,45.32,45.33,13090.0,40.8449,40.872,40.7999,40.8089,13090.0
2019-02-21 10:55:00,45.34,45.34,45.23,45.26,26747.0,40.8179,40.8179,40.7189,40.7459,26747.0
2019-02-21 11:00:00,45.26,45.32,45.22,45.31,20264.0,40.7459,40.7999,40.7099,40.7909,20264.0
2019-02-21 11:05:00,45.32,45.36,45.29,45.3,34992.0,40.7999,40.8359,40.7729,40.7819,34992.0
2019-02-21 11:10:00,45.3,45.34,45.29,45.32,18221.0,40.7819,40.8179,40.7729,40.7999,18221.0
2019-02-21 11:15:00,45.32,45.33,45.28,45.31,19714.0,40.7999,40.8089,40.7639,40.7909,19714.0
2019-02-21 11:20:00,45.3,45.31,45.24,45.25,23582.0,40.7819,40.7909,40.7279,40.7369,23582.0
2019-02-21 11:25:00,45.25,45.27,45.2,45.2,14338.0,40.7369,40.7549,40.6919,40.6919,14338.0
2019-02-21 11:30:00,45.21,45.27,45.21,45.27,30725.0,40.7009,40.7549,40.7009,40.7549,30725.0
2019-02-21 11:35:00,45.27,45.3,45.24,45.25,25254.0,40.7549,40.7819,40.7279,40.7369,25254.0
2019-02-21 11:40:00,45.26,45.3,45.21,45.21,264704.0,40.7459,40.7819,40.7009,40.7009,264704.0
2019-02-21 11:45:00,45.21,45.24,45.2,45.23,38471.0,40.7009,40.7279,40.6919,40.7189,38471.0
2019-02-21 11:50:00,45.23,45.29,45.21,45.26,51525.0,40.7189,40.7729,40.7009,40.7459,51525.0
2019-02-21 11:55:00,45.27,45.29,45.24,45.28,272471.0,40.7549,40.7729,40.7279,40.7639,272471.0
2019-02-21 12:00:00,45.28,45.33,45.25,45.27,182640.0,40.7639,40.8089,40.7369,40.7549,182640.0
2019-02-21 12:05:00,45.27,45.32,45.27,45.3,34667.0,40.7549,40.7999,40.7549,40.7819,34667.0
2019-02-21 12:10:00,45.3,45.3,45.27,45.28,63740.0,40.7819,40.7819,40.7549,40.7639,63740.0
2019-02-21 12:15:00,45.28,45.29,45.27,45.27,34199.0,40.7639,40.7729,40.7549,40.7549,34199.0
2019-02-21 12:20:00,45.27,45.31,45.26,45.28,33035.0,40.7549,40.7909,40.7459,40.7639,33035.0
2019-02-21 12:25:00,45.29,45.29,45.25,45.26,49453.0,40.7729,40.7729,40.7369,40.7459,49453.0
2019-02-21 12:30:00,45.26,45.32,45.25,45.28,67501.0,40.7459,40.7999,40.7369,40.7639,67501.0
2019-02-21 12:35:00,45.29,45.31,45.27,45.28,81659.0,40.7729,40.7909,40.7549,40.7639,81659.0
2019-02-21 12:40:00,45.29,45.33,45.29,45.3,165388.0,40.7729,40.8089,40.7729,40.7819,165388.0
2019-02-21 12:45:00,45.31,45.33,45.28,45.3,74486.0,40.7909,40.8089,40.7639,40.7819,74486.0
2019-02-21 12:50:00,45.31,45.37,45.31,45.37,71699.0,40.7909,40.8449,40.7909,40.8449,71699.0
2019-02-21 12:55:00,45.38,45.38,45.33,45.34,88363.0,40.854,40.854,40.8089,40.8179,88363.0
2019-02-21 13:00:00,45.34,45.37,45.32,45.35,71269.0,40.8179,40.8449,40.7999,40.8269,71269.0
2019-02-21 13:05:00,45.35,45.38,45.34,45.36,77270.0,40.8269,40.854,40.8179,40.8359,77270.0
2019-02-21 13:10:00,45.36,45.36,45.34,45.34,90872.0,40.8359,40.8359,40.8179,40.8179,90872.0
2019-02-21 13:15:00,45.34,45.35,45.33,45.34,55016.0,40.8179,40.8269,40.8089,40.8179,55016.0
2019-02-21 13:20:00,45.35,45.36,45.31,45.33,118476.0,40.8269,40.8359,40.7909,40.8089,118476.0
2019-02-21 13:25:00,45.33,45.33,45.3,45.3,59754.0,40.8089,40.8089,40.7819,40.7819,59754.0
2019-02-21 13:30:00,45.31,45.31,45.26,45.27,119746.0,40.7909,40.7909,40.7459,40.7549,119746.0
2019-02-21 13:35:00,45.27,45.27,45.23,45.23,81593.0,40.7549,40.7549,40.7189,40.7189,81593.0
2019-02-21 13:40:00,45.24,45.27,45.23,45.25,63417.0,40.7279,40.7549,40.7189,40.7369,63417.0
2019-02-21 13:45:00,45.25,45.25,45.22,45.23,117409.0,40.7369,40.7369,40.7099,40.7189,117409.0
2019-02-21 13:50:00,45.24,45.25,45.23,45.24,73778.0,40.7279,40.7369,40.7189,40.7279,73778.0
2019-02-21 13:55:00,45.24,45.27,45.24,45.25,81753.0,40.7279,40.7549,40.7279,40.7369,81753.0
2019-02-21 14:00:00,45.25,45.28,45.25,45.25,65133.0,40.7369,40.7639,40.7369,40.7369,65133.0
2019-02-21 14:05:00,45.26,45.26,45.22,45.22,77125.0,40.7459,40.7459,40.7099,40.7099,77125.0
2019-02-21 14:10:00,45.22,45.23,45.16,45.17,213879.0,40.7099,40.7189,40.6559,40.6649,213879.0
2019-02-21 14:15:00,45.17,45.17,45.12,45.12,102697.0,40.6649,40.6649,40.6199,40.6199,102697.0
2019-02-21 14:20:00,45.12,45.13,45.06,45.07,92743.0,40.6199,40.6289,40.5659,40.5749,92743.0
2019-02-21 14:25:00,45.07,45.07,45.0,45.01,111520.0,40.5749,40.5749,40.5119,40.5209,111520.0
2019-02-21 14:30:00,45.01,45.02,44.96,44.97,67066.0,40.5209,40.5299,40.4758,40.4848,67066.0
2019-02-21 14:35:00,44.97,44.98,44.95,44.97,60343.0,40.4848,40.4938,40.4668,40.4848,60343.0
2019-02-21 14:40:00,44.97,44.99,44.95,44.98,70233.0,40.4848,40.5028,40.4668,40.4938,70233.0
2019-02-21 14:45:00,44.97,44.98,44.9,44.91,110849.0,40.4848,40.4938,40.4218,40.4308,110849.0
2019-02-21 14:50:00,44.9,44.91,44.86,44.89,60634.0,40.4218,40.4308,40.3858,40.4128,60634.0
2019-02-21 14:55:00,44.89,44.9,44.86,44.86,124302.0,40.4128,40.4218,40.3858,40.3858,124302.0
2019-02-21 15:00:00,44.84,44.88,44.84,44.84,95043.0,40.3678,40.4038,40.3678,40.3678,95043.0
2019-02-21 15:05:00,44.85,44.92,44.84,44.91,87992.0,40.3768,40.4398,40.3678,40.4308,87992.0
2019-02-21 15:10:00,44.9,44.92,44.87,44.88,134023.0,40.4218,40.4398,40.3948,40.4038,134023.0
2019-02-21 15:15:00,44.89,44.91,44.87,44.89,91043.0,40.4128,40.4308,40.3948,40.4128,91043.0
2019-02-21 15:20:00,44.89,44.92,44.89,44.91,81020.0,40.4128,40.4398,40.4128,40.4308,81020.0
2019-02-21 15:25:00,44.9,44.9,44.84,44.85,118758.0,40.4218,40.4218,40.3678,40.3768,118758.0
2019-02-21 15:30:00,44.85,44.86,44.79,44.81,167415.0,40.3768,40.3858,40.3228,40.3408,167415.0
2019-02-21 15:35:00,44.81,44.83,44.79,44.82,222236.0,40.3408,40.3588,40.3228,40.3498,222236.0
2019-02-21 15:40:00,44.83,44.84,44.81,44.83,250836.0,40.3588,40.3678,40.3408,40.3588,250836.0
2019-02-21 15:45:00,44.83,44.87,44.82,44.85,286484.0,40.3588,40.3948,40.3498,40.3768,286484.0
2019-02-21 15:50:00,44.85,44.9,44.85,44.9,393470.0,40.3768,40.4218,40.3768,40.4218,393470.0
2019-02-21 15:55:00,44.9,44.95,44.9,44.93,868311.0,40.4218,40.4668,40.4218,40.4488,868311.0
2019-02-22 09:30:00,44.85,44.88,44.68,44.74,163749.0,40.3768,40.4038,40.2238,40.2778,163749.0
2019-02-22 09:35:00,44.73,44.94,44.73,44.91,177566.0,40.2688,40.4578,40.2688,40.4308,177566.0
2019-02-22 09:40:00,44.92,44.94,44.87,44.9,99887.0,40.4398,40.4578,40.3948,40.4218,99887.0
2019-02-22 09:45:00,44.91,45.03,44.91,44.99,33914.0,40.4308,40.5389,40.4308,40.5028,33914.0
2019-02-22 09:50:00,44.99,45.05,44.98,45.02,47201.0,40.5028,40.5569,40.4938,40.5299,47201.0
2019-02-22 09:55:00,45.03,45.05,44.99,44.99,20265.0,40.5389,40.5569,40.5028,40.5028,20265.0
2019-02-22 10:00:00,45.0,45.08,44.98,45.01,24572.0,40.5119,40.5839,40.4938,40.5209,24572.0
2019-02-22 10:05:00,45.02,45.05,44.98,44.99,16972.0,40.5299,40.5569,40.4938,40.5028,16972.0
2019-02-22 10:10:00,44.98,44.99,44.94,44.98,19828.0,40.4938,40.5028,40.4578,40.4938,19828.0
2019-02-22 10:15:00,44.97,45.01,44.93,44.94,14958.0,40.4848,40.5209,40.4488,40.4578,14958.0
2019-02-22 10:20:00,44.93,44.94,44.81,44.81,75235.0,40.4488,40.4578,40.3408,40.3408,75235.0
2019-02-22 10:25:00,44.81,44.82,44.76,44.79,61511.0,40.3408,40.3498,40.2958,40.3228,61511.0
2019-02-22 10:30:00,44.79,44.87,44.78,44.86,59163.0,40.3228,40.3948,40.3138,40.3858,59163.0
2019-02-22 10:35:00,44.85,44.85,44.81,44.81,65754.0,40.3768,40.3768,40.3408,40.3408,65754.0
2019-02-22 10:40:00,44.81,44.88,44.79,44.86,101567.0,40.3408,40.4038,40.3228,40.3858,101567.0
2019-02-22 10:45:00,44.87,44.91,44.83,44.9,39868.0,40.3948,40.4308,40.3588,40.4218,39868.0
2019-02-22 10:50:00,44.9,44.91,44.85,44.89,18586.0,40.4218,40.4308,40.3768,40.4128,18586.0
2019-02-22 10:55:00,44.89,44.92,44.89,44.9,29760.0,40.4128,40.4398,40.4128,40.4218,29760.0
2019-02-22 11:00:00,44.9,44.98,44.9,44.98,23414.0,40.4218,40.4938,40.4218,40.4938,23414.0
2019-02-22 11:05:00,44.97,45.03,44.96,45.02,17504.0,40.4848,40.5389,40.4758,40.5299,17504.0
2019-02-22 11:10:00,45.01,45.05,45.01,45.04,30382.0,40.5209,40.5569,40.5209,40.5479,30382.0
2019-02-22 11:15:00,45.04,45.07,45.02,45.06,41587.0,40.5479,40.5749,40.5299,40.5659,41587.0
2019-02-22 11:20:00,45.07,45.08,45.05,45.07,20850.0,40.5749,40.5839,40.5569,40.5749,20850.0
2019-02-22 11:25:00,45.07,45.09,45.04,45.07,29201.0,40.5749,40.5929,40.5479,40.5749,29201.0
2019-02-22 11:30:00,45.07,45.08,45.03,45.05,34287.0,40.5749,40.5839,40.5389,40.5569,34287.0
2019-02-22 11:35:00,45.05,45.06,45.02,45.04,35905.0,40.5569,40.5659,40.5299,40.5479,35905.0
2019-02-22 11:40:00,45.04,45.04,44.99,45.0,21418.0,40.5479,40.5479,40.5028,40.5119,21418.0
2019-02-22 11:45:00,45.0,45.03,44.98,45.01,11850.0,40.5119,40.5389,40.4938,40.5209,11850.0
2019-02-22 11:50:00,45.01,45.03,44.97,44.98,25187.0,40.5209,40.5389,40.4848,40.4938,25187.0
2019-02-22 11:55:00,44.98,45.04,44.98,45.04,24983.0,40.4938,40.5479,40.4938,40.5479,24983.0
2019-02-22 12:00:00,45.04,45.12,45.03,45.11,36777.0,40.5479,40.6199,40.5389,40.6109,36777.0
2019-02-22 12:05:00,45.1,45.11,45.08,45.09,63992.0,40.6019,40.6109,40.5839,40.5929,63992.0
2019-02-22 12:10:00,45.09,45.09,45.06,45.08,16098.0,40.5929,40.5929,40.5659,40.5839,16098.0
2019-02-22 12:15:00,45.08,45.08,45.03,45.05,22197.0,40.5839,40.5839,40.5389,40.5569,22197.0
2019-02-22 12:20:00,45.05,45.07,45.04,45.05,17111.0,40.5569,40.5749,40.5479,40.5569,17111.0
2019-02-22 12:25:00,45.05,45.05,44.99,44.99,27857.0,40.5569,40.5569,40.5028,40.5028,27857.0
2019-02-22 12:30:00,44.99,45.02,44.99,45.02,19692.0,40.5028,40.5299,40.5028,40.5299,19692.0
2019-02-22 12:35:00,45.02,45.02,44.98,44.98,46705.0,40.5299,40.5299,40.4938,40.4938,46705.0
2019-02-22 12:40:00,44.98,44.98,44.96,44.97,10384.0,40.4938,40.4938,40.4758,40.4848,10384.0
2019-02-22 12:45:00,44.97,44.98,44.96,44.98,11947.0,40.4848,40.4938,40.4758,40.4938,11947.0
2019-02-22 12:50:00,44.98,44.98,44.95,44.97,23967.0,40.4938,40.4938,40.4668,40.4848,23967.0
2019-02-22 12:55:00,44.97,44.98,44.96,44.97,8126.0,40.4848,40.4938,40.4758,40.4848,8126.0
2019-02-22 13:00:00,44.97,44.99,44.94,44.96,9684.0,40.4848,40.5028,40.4578,40.4758,9684.0
2019-02-22 13:05:00,44.96,44.97,44.94,44.96,15017.0,40.4758,40.4848,40.4578,40.4758,15017.0
2019-02-22 13:10:00,44.96,44.98,44.94,44.95,24600.0,40.4758,40.4938,40.4578,40.4668,24600.0
2019-02-22 13:15:00,44.95,44.97,44.93,44.93,198183.0,40.4668,40.4848,40.4488,40.4488,198183.0
2019-02-22 13:20:00,44.93,44.93,44.9,44.91,79028.0,40.4488,40.4488,40.4218,40.4308,79028.0
2019-02-22 13:25:00,44.91,44.96,44.91,44.96,68916.0,40.4308,40.4758,40.4308,40.4758,68916.0
2019-02-22 13:30:00,44.97,44.97,44.93,44.94,138236.0,40.4848,40.4848,40.4488,40.4578,138236.0
2019-02-22 13:35:00,44.94,44.94,44.92,44.94,87176.0,40.4578,40.4578,40.4398,40.4578,87176.0
2019-02-22 13:40:00,44.93,44.96,44.93,44.95,51776.0,40.4488,40.4758,40.4488,40.4668,51776.0
2019-02-22 13:45:00,44.96,44.97,44.95,44.97,21068.0,40.4758,40.4848,40.4668,40.4848,21068.0
2019-02-22 13:50:00,44.98,44.98,44.94,44.94,30320.0,40.4938,40.4938,40.4578,40.4578,30320.0
2019-02-22 13:55:00,44.94,44.95,44.94,44.95,25206.0,40.4578,40.4668,40.4578,40.4668,25206.0
2019-02-22 14:00:00,44.95,44.95,44.93,44.95,44946.0,40.4668,40.4668,40.4488,40.4668,44946.0
2019-02-22 14:05:00,44.95,44.99,44.93,44.99,37300.0,40.4668,40.5028,40.4488,40.5028,37300.0
2019-02-22 14:10:00,44.99,45.0,44.97,44.98,89490.0,40.5028,40.5119,40.4848,40.4938,89490.0
2019-02-22 14:15:00,44.97,44.98,44.97,44.98,16598.0,40.4848,40.4938,40.4848,40.4938,16598.0
2019-02-22 14:20:00,44.98,45.0,44.97,45.0,36811.0,40.4938,40.5119,40.4848,40.5119,36811.0
2019-02-22 14:25:00,44.99,45.0,44.97,44.97,49814.0,40.5028,40.5119,40.4848,40.4848,49814.0
2019-02-22 14:30:00,44.97,45.01,44.97,45.0,54159.0,40.4848,40.5209,40.4848,40.5119,54159.0
2019-02-22 14:35:00,45.0,45.0,44.92,44.94,52127.0,40.5119,40.5119,40.4398,40.4578,52127.0
2019-02-22 14:40:00,44.94,44.94,44.9,44.92,64569.0,40.4578,40.4578,40.4218,40.4398,64569.0
2019-02-22 14:45:00,44.92,44.92,44.89,44.91,57077.0,40.4398,40.4398,40.4128,40.4308,57077.0
2019-02-22 14:50:00,44.91,44.95,44.9,44.93,42912.0,40.4308,40.4668,40.4218,40.4488,42912.0
2019-02-22 14:55:00,44.93,44.94,44.9,44.92,44443.0,40.4488,40.4578,40.4218,40.4398,44443.0
2019-02-22 15:00:00,44.91,44.93,44.89,44.9,94336.0,40.4308,40.4488,40.4128,40.4218,94336.0
2019-02-22 15:05:00,44.91,44.91,44.87,44.9,74081.0,40.4308,40.4308,40.3948,40.4218,74081.0
2019-02-22 15:10:00,44.9,44.92,44.89,44.92,21402.0,40.4218,40.4398,40.4128,40.4398,21402.0
2019-02-22 15:15:00,44.91,44.94,44.9,44.94,101336.0,40.4308,40.4578,40.4218,40.4578,101336.0
2019-02-22 15:20:00,44.94,44.96,44.94,44.95,99053.0,40.4578,40.4758,40.4578,40.4668,99053.0
2019-02-22 15:25:00,44.96,45.01,44.95,45.01,42281.0,40.4758,40.5209,40.4668,40.5209,42281.0
2019-02-22 15:30:00,45.0,45.03,44.98,45.03,64411.0,40.5119,40.5389,40.4938,40.5389,64411.0
2019-02-22 15:35:00,45.03,45.05,45.01,45.02,137106.0,40.5389,40.5569,40.5209,40.5299,137106.0
2019-02-22 15:40:00,45.03,45.11,45.03,45.11,398342.0,40.5389,40.6109,40.5389,40.6109,398342.0
2019-02-22 15:45:00,45.11,45.12,45.09,45.1,265690.0,40.6109,40.6199,40.5929,40.6019,265690.0
2019-02-22 15:50:00,45.09,45.13,45.09,45.12,210129.0,40.5929,40.6289,40.5929,40.6199,210129.0
2019-02-22 15:55:00,45.12,45.17,45.1,45.16,482196.0,40.6199,40.6649,40.6019,40.6559,482196.0
2019-02-25 09:30:00,45.4,45.57,45.37,45.49,127786.0,40.872,41.025,40.8449,40.953,127786.0
2019-02-25 09:35:00,45.49,45.56,45.47,45.56,229439.0,40.953,41.016,40.935,41.016,229439.0
2019-02-25 09:40:00,45.57,45.59,45.5,45.54,55794.0,41.025,41.043,40.962,40.998,55794.0
2019-02-25 09:45:00,45.55,45.58,45.51,45.53,87777.0,41.007,41.034,40.971,40.989,87777.0
2019-02-25 09:50:00,45.52,45.64,45.52,45.64,34804.0,40.98,41.088,40.98,41.088,34804.0
2019-02-25 09:55:00,45.64,45.67,45.59,45.65,39140.0,41.088,41.115,41.043,41.097,39140.0
2019-02-25 10:00:00,45.65,45.71,45.62,45.7,54156.0,41.097,41.151,41.07,41.142,54156.0
2019-02-25 10:05:00,45.7,45.73,45.66,45.68,43991.0,41.142,41.169,41.106,41.124,43991.0
2019-02-25 10:10:00,45.69,45.72,45.67,45.72,50610.0,41.133,41.16,41.115,41.16,50610.0
2019-02-25 10:15:00,45.72,45.73,45.66,45.71,30447.0,41.16,41.169,41.106,41.151,30447.0
2019-02-25 10:20:00,45.7,45.71,45.6,45.61,32439.0,41.142,41.151,41.052,41.061,32439.0
2019-02-25 10:25:00,45.62,45.68,45.62,45.64,64008.0,41.07,41.124,41.07,41.088,64008.0
2019-02-25 10:30:00,45.65,45.65,45.56,45.56,54386.0,41.097,41.097,41.016,41.016,54386.0
2019-02-25 10:35:00,45.56,45.57,45.49,45.55,36394.0,41.016,41.025,40.953,41.007,36394.0
2019-02-25 10:40:00,45.54,45.61,45.54,45.61,78416.0,40.998,41.061,40.998,41.061,78416.0
2019-02-25 10:45:00,45.6,45.61,45.57,45.6,29060.0,41.052,41.061,41.025,41.052,29060.0
2019-02-25 10:50:00,45.6,45.7,45.58,45.7,49152.0,41.052,41.142,41.034,41.142,49152.0
2019-02-25 10:55:00,45.7,45.73,45.68,45.69,26553.0,41.142,41.169,41.124,41.133,26553.0
2019-02-25 11:00:00,45.7,45.73,45.69,45.71,25945.0,41.142,41.169,41.133,41.151,25945.0
2019-02-25 11:05:00,45.71,45.71,45.63,45.65,38423.0,41.151,41.151,41.079,41.097,38423.0
2019-02-25 11:10:00,45.65,45.66,45.61,45.61,37399.0,41.097,41.106,41.061,41.061,37399.0
2019-02-25 11:15:00,45.6,45.64,45.6,45.61,14933.0,41.052,41.088,41.052,41.061,14933.0
2019-02-25 11:20:00,45.61,45.63,45.58,45.59,16477.0,41.061,41.079,41.034,41.043,16477.0
2019-02-25 11:25:00,45.6,45.62,45.56,45.56,38577.0,41.052,41.07,41.016,41.016,38577.0
2019-02-25 11:30:00,45.56,45.63,45.56,45.62,29903.0,41.016,41.079,41.016,41.07,29903.0
2019-02-25 11:35:00,45.62,45.65,45.61,45.61,17099.0,41.07,41.097,41.061,41.061,17099.0
2019-02-25 11:40:00,45.6,45.63,45.6,45.63,34417.0,41.052,41.079,41.052,41.079,34417.0
2019-02-25 11:45:00,45.64,45.66,45.64,45.66,14648.0,41.088,41.106,41.088,41.106,14648.0
2019-02-25 11:50:00,45.66,45.69,45.64,45.66,46079.0,41.106,41.133,41.088,41.106,46079.0
2019-02-25 11:55:00,45.66,45.67,45.63,45.65,14033.0,41.106,41.115,41.079,41.097,14033.0
2019-02-25 12:00:00,45.65,45.65,45.62,45.63,19697.0,41.097,41.097,41.07,41.079,19697.0
2019-02-25 12:05:00,45.63,45.64,45.6,45.62,14414.0,41.079,41.088,41.052,41.07,14414.0
2019-02-25 12:10:00,45.63,45.64,45.6,45.63,17194.0,41.079,41.088,41.052,41.079,17194.0
2019-02-25 12:15:00,45.63,45.66,45.63,45.63,22140.0,41.079,41.106,41.079,41.079,22140.0
2019-02-25 12:20:00,45.62,45.63,45.56,45.57,55106.0,41.07,41.079,41.016,41.025,55106.0
2019-02-25 12:25:00,45.57,45.57,45.53,45.54,20659.0,41.025,41.025,40.989,40.998,20659.0
2019-02-25 12:30:00,45.53,45.57,45.52,45.55,17181.0,40.989,41.025,40.98,41.007,17181.0
2019-02-25 12:35:00,45.55,45.55,45.48,45.48,413316.0,41.007,41.007,40.944,40.944,413316.0
2019-02-25 12:40:00,45.48,45.51,45.46,45.5,111645.0,40.944,40.971,40.926,40.962,111645.0
2019-02-25 12:45:00,45.5,45.5,45.43,45.45,97656.0,40.962,40.962,40.899,40.917,97656.0
2019-02-25 12:50:00,45.45,45.46,45.38,45.39,49602.0,40.917,40.926,40.854,40.863,49602.0
2019-02-25 12:55:00,45.39,45.39,45.29,45.34,211094.0,40.863,40.863,40.7729,40.8179,211094.0
2019-02-25 13:00:00,45.35,45.39,45.34,45.39,52532.0,40.8269,40.863,40.8179,40.863,52532.0
2019-02-25 13:05:00,45.39,45.41,45.38,45.38,27878.0,40.863,40.881,40.854,40.854,27878.0
2019-02-25 13:10:00,45.39,45.4,45.37,45.39,39803.0,40.863,40.872,40.8449,40.863,39803.0
2019-02-25 13:15:00,45.38,45.43,45.37,45.41,77755.0,40.854,40.899,40.8449,40.881,77755.0
2019-02-25 13:20:00,45.42,45.46,45.42,45.45,27739.0,40.89,40.926,40.89,40.917,27739.0
2019-02-25 13:25:00,45.45,45.46,45.41,45.41,16034.0,40.917,40.926,40.881,40.881,16034.0
2019-02-25 13:30:00,45.41,45.41,45.35,45.35,73332.0,40.881,40.881,40.8269,40.8269,73332.0
2019-02-25 13:35:00,45.34,45.35,45.33,45.34,18345.0,40.8179,40.8269,40.8089,40.8179,18345.0
2019-02-25 13:40:00,45.34,45.36,45.34,45.36,20407.0,40.8179,40.8359,40.8179,40.8359,20407.0
2019-02-25 13:45:00,45.36,45.38,45.34,45.38,16163.0,40.8359,40.854,40.8179,40.854,16163.0
2019-02-25 13:50:00,45.37,45.39,45.37,45.39,16035.0,40.8449,40.863,40.8449,40.863,16035.0
2019-02-25 13:55:00,45.39,45.39,45.35,45.37,25012.0,40.863,40.863,40.8269,40.8449,25012.0
2019-02-25 14:00:00,45.37,45.41,45.37,45.41,32075.0,40.8449,40.881,40.8449,40.881,32075.0
2019-02-25 14:05:00,45.41,45.42,45.37,45.38,61237.0,40.881,40.89,40.8449,40.854,61237.0
2019-02-25 14:10:00,45.38,45.38,45.33,45.33,37662.0,40.854,40.854,40.8089,40.8089,37662.0
2019-02-25 14:15:00,45.33,45.37,45.32,45.36,64031.0,40.8089,40.8449,40.7999,40.8359,64031.0
2019-02-25 14:20:00,45.36,45.36,45.34,45.36,20555.0,40.8359,40.8359,40.8179,40.8359,20555.0
2019-02-25 14:25:00,45.36,45.38,45.35,45.38,19998.0,40.8359,40.854,40.8269,40.854,19998.0
2019-02-25 14:30:00,45.38,45.41,45.35,45.36,26203.0,40.854,40.881,40.8269,40.8359,26203.0
2019-02-25 14:35:00,45.36,45.38,45.32,45.34,33530.0,40.8359,40.854,40.7999,40.8179,33530.0
2019-02-25 14:40:00,45.34,45.36,45.34,45.36,12733.0,40.8179,40.8359,40.8179,40.8359,12733.0
2019-02-25 14:45:00,45.36,45.37,45.33,45.34,31914.0,40.8359,40.8449,40.8089,40.8179,31914.0
2019-02-25 14:50:00,45.34,45.36,45.32,45.33,45742.0,40.8179,40.8359,40.7999,40.8089,45742.0
2019-02-25 14:55:00,45.32,45.35,45.32,45.34,26136.0,40.7999,40.8269,40.7999,40.8179,26136.0
2019-02-25 15:00:00,45.34,45.35,45.31,45.32,42077.0,40.8179,40.8269,40.7909,40.7999,42077.0
2019-02-25 15:05:00,45.33,45.36,45.32,45.34,42460.0,40.8089,40.8359,40.7999,40.8179,42460.0
2019-02-25 15:10:00,45.34,45.35,45.32,45.34,20653.0,40.8179,40.8269,40.7999,40.8179,20653.0
2019-02-25 15:15:00,45.34,45.36,45.33,45.34,28299.0,40.8179,40.8359,40.8089,40.8179,28299.0
2019-02-25 15:20:00,45.33,45.33,45.29,45.3,21307.0,40.8089,40.8089,40.7729,40.7819,21307.0
2019-02-25 15:25:00,45.3,45.31,45.27,45.27,31694.0,40.7819,40.7909,40.7549,40.7549,31694.0
2019-02-25 15:30:00,45.28,45.34,45.27,45.34,83335.0,40.7639,40.8179,40.7549,40.8179,83335.0
2019-02-25 15:35:00,45.34,45.34,45.3,45.32,49169.0,40.8179,40.8179,40.7819,40.7999,49169.0
2019-02-25 15:40:00,45.32,45.38,45.31,45.38,130053.0,40.7999,40.854,40.7909,40.854,130053.0
2019-02-25 15:45:00,45.38,45.41,45.34,45.34,184558.0,40.854,40.881,40.8179,40.8179,184558.0
2019-02-25 15:50:00,45.34,45.35,45.31,45.33,180191.0,40.8179,40.8269,40.7909,40.8089,180191.0
2019-02-25 15:55:00,45.34,45.34,45.28,45.3,442299.0,40.8179,40.8179,40.7639,40.7819,442299.0
2019-02-26 09:30:00,45.5,45.55,45.32,45.45,378450.0,40.962,41.007,40.7999,40.917,378450.0
2019-02-26 09:35:00,45.44,45.61,45.39,45.51,360743.0,40.908,41.061,40.863,40.971,360743.0
2019-02-26 09:40:00,45.51,45.53,45.4,45.44,397406.0,40.971,40.989,40.872,40.908,397406.0
2019-02-26 09:45:00,45.43,45.52,45.4,45.5,317976.0,40.899,40.98,40.872,40.962,317976.0
2019-02-26 09:50:00,45.5,45.61,45.5,45.57,425546.0,40.962,41.061,40.962,41.025,425546.0
2019-02-26 09:55:00,45.57,45.62,45.5,45.5,273352.0,41.025,41.07,40.962,40.962,273352.0
2019-02-26 10:00:00,45.5,45.66,45.46,45.65,196995.0,40.962,41.106,40.926,41.097,196995.0
2019-02-26 10:05:00,45.68,45.75,45.6,45.61,117206.0,41.124,41.187,41.052,41.061,117206.0
2019-02-26 10:10:00,45.62,45.67,45.62,45.63,65558.0,41.07,41.115,41.07,41.079,65558.0
2019-02-26 10:15:00,45.63,45.7,45.6,45.61,80220.0,41.079,41.142,41.052,41.061,80220.0
2019-02-26 10:20:00,45.62,45.66,45.57,45.58,158625.0,41.07,41.106,41.025,41.034,158625.0
2019-02-26 10:25:00,45.58,45.6,45.48,45.48,70726.0,41.034,41.052,40.944,40.944,70726.0
2019-02-26 10:30:00,45.48,45.54,45.45,45.53,47033.0,40.944,40.998,40.917,40.989,47033.0
2019-02-26 10:35:00,45.53,45.53,45.46,45.51,21758.0,40.989,40.989,40.926,40.971,21758.0
2019-02-26 10:40:00,45.51,45.53,45.47,45.47,16676.0,40.971,40.989,40.935,40.935,16676.0
2019-02-26 10:45:00,45.46,45.49,45.42,45.42,68170.0,40.926,40.953,40.89,40.89,68170.0
2019-02-26 10:50:00,45.41,45.41,45.26,45.27,165622.0,40.881,40.881,40.7459,40.7549,165622.0
2019-02-26 10:55:00,45.27,45.29,45.21,45.26,28966.0,40.7549,40.7729,40.7009,40.7459,28966.0
2019-02-26 11:00:00,45.26,45.31,45.25,45.26,137530.0,40.7459,40.7909,40.7369,40.7459,137530.0
2019-02-26 11:05:00,45.26,45.31,45.26,45.3,251265.0,40.7459,40.7909,40.7459,40.7819,251265.0
2019-02-26 11:10:00,45.3,45.42,45.3,45.41,59007.0,40.7819,40.89,40.7819,40.881,59007.0
2019-02-26 11:15:00,45.41,45.45,45.4,45.42,48060.0,40.881,40.917,40.872,40.89,48060.0
2019-02-26 11:20:00,45.43,45.43,45.4,45.41,31620.0,40.899,40.899,40.872,40.881,31620.0
2019-02-26 11:25:00,45.41,45.47,45.4,45.44,14453.0,40.881,40.935,40.872,40.908,14453.0
2019-02-26 11:30:00,45.45,45.51,45.44,45.47,18841.0,40.917,40.971,40.908,40.935,18841.0
2019-02-26 11:35:00,45.46,45.46,45.39,45.4,15287.0,40.926,40.926,40.863,40.872,15287.0
2019-02-26 11:40:00,45.4,45.43,45.38,45.42,5932.0,40.872,40.899,40.854,40.89,5932.0
2019-02-26 11:45:00,45.41,45.47,45.4,45.47,32840.0,40.881,40.935,40.872,40.935,32840.0
2019-02-26 11:50:00,45.47,45.49,45.44,45.47,16294.0,40.935,40.953,40.908,40.935,16294.0
2019-02-26 11:55:00,45.47,45.48,45.43,45.43,20550.0,40.935,40.944,40.899,40.899,20550.0
2019-02-26 12:00:00,45.43,45.47,45.43,45.45,27213.0,40.899,40.935,40.899,40.917,27213.0
2019-02-26 12:05:00,45.45,45.45,45.42,45.45,7936.0,40.917,40.917,40.89,40.917,7936.0
2019-02-26 12:10:00,45.45,45.51,45.45,45.48,6788.0,40.917,40.971,40.917,40.944,6788.0
2019-02-26 12:15:00,45.48,45.51,45.48,45.49,10430.0,40.944,40.971,40.944,40.953,10430.0
2019-02-26 12:20:00,45.49,45.54,45.49,45.52,7284.0,40.953,40.998,40.953,40.98,7284.0
2019-02-26 12:25:00,45.52,45.55,45.52,45.53,7912.0,40.98,41.007,40.98,40.989,7912.0
2019-02-26 12:30:00,45.53,45.55,45.51,45.51,10559.0,40.989,41.007,40.971,40.971,10559.0
2019-02-26 12:35:00,45.5,45.5,45.46,45.49,9189.0,40.962,40.962,40.926,40.953,9189.0
2019-02-26 12:40:00,45.49,45.52,45.48,45.51,8813.0,40.953,40.98,40.944,40.971,8813.0
2019-02-26 12:45:00,45.51,45.51,45.49,45.51,6830.0,40.971,40.971,40.953,40.971,6830.0
2019-02-26 12:50:00,45.52,45.53,45.49,45.49,9787.0,40.98,40.989,40.953,40.953,9787.0
2019-02-26 12:55:00,45.49,45.5,45.46,45.48,13623.0,40.953,40.962,40.926,40.944,13623.0
2019-02-26 13:00:00,45.48,45.54,45.48,45.52,11814.0,40.944,40.998,40.944,40.98,11814.0
2019-02-26 13:05:00,45.52,45.53,45.5,45.52,8556.0,40.98,40.989,40.962,40.98,8556.0
2019-02-26 13:10:00,45.52,45.53,45.51,45.51,9340.0,40.98,40.989,40.971,40.971,9340.0
2019-02-26 13:15:00,45.51,45.55,45.51,45.55,15884.0,40.971,41.007,40.971,41.007,15884.0
2019-02-26 13:20:00,45.56,45.56,45.52,45.53,17610.0,41.016,41.016,40.98,40.989,17610.0
2019-02-26 13:25:00,45.53,45.53,45.51,45.51,13791.0,40.989,40.989,40.971,40.971,13791.0
2019-02-26 13:30:00,45.52,45.52,45.49,45.51,17960.0,40.98,40.98,40.953,40.971,17960.0
2019-02-26 13:35:00,45.52,45.55,45.51,45.54,9154.0,40.98,41.007,40.971,40.998,9154.0
2019-02-26 13:40:00,45.54,45.56,45.54,45.55,6237.0,40.998,41.016,40.998,41.007,6237.0
2019-02-26 13:45:00,45.55,45.56,45.53,45.54,8664.0,41.007,41.016,40.989,40.998,8664.0
2019-02-26 13:50:00,45.54,45.55,45.53,45.55,3145.0,40.998,41.007,40.989,41.007,3145.0
2019-02-26 13:55:00,45.55,45.57,45.54,45.55,20636.0,41.007,41.025,40.998,41.007,20636.0
2019-02-26 14:00:00,45.55,45.57,45.54,45.56,19821.0,41.007,41.025,40.998,41.016,19821.0
2019-02-26 14:05:00,45.56,45.56,45.53,45.53,8511.0,41.016,41.016,40.989,40.989,8511.0
2019-02-26 14:10:00,45.53,45.56,45.53,45.56,4549.0,40.989,41.016,40.989,41.016,4549.0
2019-02-26 14:15:00,45.56,45.58,45.55,45.57,14138.0,41.016,41.034,41.007,41.025,14138.0
2019-02-26 14:20:00,45.57,45.58,45.55,45.56,8039.0,41.025,41.034,41.007,41.016,8039.0
2019-02-26 14:25:00,45.56,45.57,45.54,45.56,17314.0,41.016,41.025,40.998,41.016,17314.0
2019-02-26 14:30:00,45.56,45.61,45.56,45.6,169042.0,41.016,41.061,41.016,41.052,169042.0
2019-02-26 14:35:00,45.6,45.65,45.59,45.65,32661.0,41.052,41.097,41.043,41.097,32661.0
2019-02-26 14:40:00,45.65,45.68,45.63,45.65,183220.0,41.097,41.124,41.079,41.097,183220.0
2019-02-26 14:45:00,45.65,45.67,45.64,45.67,15619.0,41.097,41.115,41.088,41.115,15619.0
2019-02-26 14:50:00,45.67,45.7,45.65,45.69,13974.0,41.115,41.142,41.097,41.133,13974.0
2019-02-26 14:55:00,45.7,45.71,45.67,45.69,37299.0,41.142,41.151,41.115,41.133,37299.0
2019-02-26 15:00:00,45.69,45.77,45.69,45.76,42785.0,41.133,41.2051,41.133,41.1961,42785.0
2019-02-26 15:05:00,45.75,45.75,45.72,45.73,13166.0,41.187,41.187,41.16,41.169,13166.0
2019-02-26 15:10:00,45.73,45.73,45.69,45.71,85822.0,41.169,41.169,41.133,41.151,85822.0
2019-02-26 15:15:00,45.71,45.75,45.7,45.74,37112.0,41.151,41.187,41.142,41.178,37112.0
2019-02-26 15:20:00,45.73,45.76,45.7,45.72,101645.0,41.169,41.1961,41.142,41.16,101645.0
2019-02-26 15:25:00,45.71,45.73,45.69,45.69,121308.0,41.151,41.169,41.133,41.133,121308.0
2019-02-26 15:30:00,45.69,45.74,45.68,45.69,71827.0,41.133,41.178,41.124,41.133,71827.0
2019-02-26 15:35:00,45.68,45.69,45.66,45.68,45530.0,41.124,41.133,41.106,41.124,45530.0
2019-02-26 15:40:00,45.69,45.73,45.68,45.7,68602.0,41.133,41.169,41.124,41.142,68602.0
2019-02-26 15:45:00,45.69,45.7,45.66,45.66,92217.0,41.133,41.142,41.106,41.106,92217.0
2019-02-26 15:50:00,45.67,45.68,45.66,45.67,151592.0,41.115,41.124,41.106,41.115,151592.0
2019-02-26 15:55:00,45.67,45.68,45.59,45.62,374252.0,41.115,41.124,41.043,41.07,374252.0
2019-02-27 09:30:00,45.65,45.73,45.56,45.68,143176.0,41.097,41.169,41.016,41.124,143176.0
2019-02-27 09:35:00,45.69,45.94,45.65,45.92,181804.0,41.133,41.3581,41.097,41.3401,181804.0
2019-02-27 09:40:00,45.92,46.24,45.92,46.24,78304.0,41.3401,41.6282,41.3401,41.6282,78304.0
2019-02-27 09:45:00,46.24,46.25,46.16,46.16,156368.0,41.6282,41.6372,41.5562,41.5562,156368.0
2019-02-27 09:50:00,46.16,46.23,46.12,46.21,215037.0,41.5562,41.6192,41.5201,41.6012,215037.0
2019-02-27 09:55:00,46.2,46.2,46.11,46.11,159378.0,41.5922,41.5922,41.5111,41.5111,159378.0
2019-02-27 10:00:00,46.11,46.15,45.9,45.91,69775.0,41.5111,41.5472,41.3221,41.3311,69775.0
2019-02-27 10:05:00,45.92,46.08,45.9,46.08,73541.0,41.3401,41.4841,41.3221,41.4841,73541.0
2019-02-27 10:10:00,46.09,46.09,45.78,45.85,245057.0,41.4931,41.4931,41.2141,41.2771,245057.0
2019-02-27 10:15:00,45.86,45.99,45.85,45.97,41445.0,41.2861,41.4031,41.2771,41.3851,41445.0
2019-02-27 10:20:00,45.96,45.96,45.84,45.86,31095.0,41.3761,41.3761,41.2681,41.2861,31095.0
2019-02-27 10:25:00,45.86,45.95,45.84,45.95,32862.0,41.2861,41.3671,41.2681,41.3671,32862.0
2019-02-27 10:30:00,45.95,45.97,45.84,45.86,27559.0,41.3671,41.3851,41.2681,41.2861,27559.0
2019-02-27 10:35:00,45.87,45.94,45.81,45.94,16379.0,41.2951,41.3581,41.2411,41.3581,16379.0
2019-02-27 10:40:00,45.95,46.07,45.95,46.07,52369.0,41.3671,41.4751,41.3671,41.4751,52369.0
2019-02-27 10:45:00,46.07,46.07,46.0,46.06,18679.0,41.4751,41.4751,41.4121,41.4661,18679.0
2019-02-27 10:50:00,46.06,46.06,45.96,45.97,66323.0,41.4661,41.4661,41.3761,41.3851,66323.0
2019-02-27 10:55:00,45.97,45.97,45.92,45.94,98230.0,41.3851,41.3851,41.3401,41.3581,98230.0
2019-02-27 11:00:00,45.94,45.97,45.91,45.93,47895.0,41.3581,41.3851,41.3311,41.3491,47895.0
2019-02-27 11:05:00,45.93,46.02,45.93,46.02,14720.0,41.3491,41.4301,41.3491,41.4301,14720.0
2019-02-27 11:10:00,46.03,46.05,46.01,46.03,19690.0,41.4391,41.4571,41.4211,41.4391,19690.0
2019-02-27 11:15:00,46.02,46.02,45.98,46.02,19537.0,41.4301,41.4301,41.3941,41.4301,19537.0
2019-02-27 11:20:00,46.02,46.09,46.02,46.08,28384.0,41.4301,41.4931,41.4301,41.4841,28384.0
2019-02-27 11:25:00,46.08,46.12,46.07,46.09,36247.0,41.4841,41.5201,41.4751,41.4931,36247.0
2019-02-27 11:30:00,46.09,46.11,46.03,46.05,43975.0,41.4931,41.5111,41.4391,41.4571,43975.0
2019-02-27 11:35:00,46.05,46.13,46.05,46.12,23619.0,41.4571,41.5291,41.4571,41.5201,23619.0
2019-02-27 11:40:00,46.12,46.15,46.08,46.09,17248.0,41.5201,41.5472,41.4841,41.4931,17248.0
2019-02-27 11:45:00,46.09,46.14,46.09,46.14,17922.0,41.4931,41.5382,41.4931,41.5382,17922.0
2019-02-27 11:50:00,46.14,46.15,46.1,46.11,30859.0,41.5382,41.5472,41.5021,41.5111,30859.0
2019-02-27 11:55:00,46.11,46.12,46.09,46.09,68939.0,41.5111,41.5201,41.4931,41.4931,68939.0
2019-02-27 12:00:00,46.1,46.14,46.09,46.13,31325.0,41.5021,41.5382,41.4931,41.5291,31325.0
2019-02-27 12:05:00,46.13,46.13,46.08,46.12,20290.0,41.5291,41.5291,41.4841,41.5201,20290.0
2019-02-27 12:10:00,46.12,46.13,46.08,46.09,36611.0,41.5201,41.5291,41.4841,41.4931,36611.0
2019-02-27 12:15:00,46.09,46.1,46.06,46.07,25623.0,41.4931,41.5021,41.4661,41.4751,25623.0
2019-02-27 12:20:00,46.07,46.11,46.04,46.11,25558.0,41.4751,41.5111,41.4481,41.5111,25558.0
2019-02-27 12:25:00,46.11,46.13,46.09,46.11,36514.0,41.5111,41.5291,41.4931,41.5111,36514.0
2019-02-27 12:30:00,46.11,46.12,46.09,46.1,21841.0,41.5111,41.5201,41.4931,41.5021,21841.0
2019-02-27 12:35:00,46.09,46.1,46.08,46.08,22034.0,41.4931,41.5021,41.4841,41.4841,22034.0
2019-02-27 12:40:00,46.08,46.14,46.08,46.13,20778.0,41.4841,41.5382,41.4841,41.5291,20778.0
2019-02-27 12:45:00,46.13,46.16,46.11,46.16,13820.0,41.5291,41.5562,41.5111,41.5562,13820.0
2019-02-27 12:50:00,46.16,46.17,46.1,46.1,30629.0,41.5562,41.5652,41.5021,41.5021,30629.0
2019-02-27 12:55:00,46.09,46.12,46.09,46.1,15566.0,41.4931,41.5201,41.4931,41.5021,15566.0
2019-02-27 13:00:00,46.1,46.1,46.09,46.1,9220.0,41.5021,41.5021,41.4931,41.5021,9220.0
2019-02-27 13:05:00,46.11,46.16,46.11,46.16,11078.0,41.5111,41.5562,41.5111,41.5562,11078.0
2019-02-27 13:10:00,46.16,46.17,46.13,46.16,17909.0,41.5562,41.5652,41.5291,41.5562,17909.0
2019-02-27 13:15:00,46.17,46.18,46.14,46.14,44784.0,41.5652,41.5742,41.5382,41.5382,44784.0
2019-02-27 13:20:00,46.15,46.22,46.14,46.21,24968.0,41.5472,41.6102,41.5382,41.6012,24968.0
2019-02-27 13:25:00,46.2,46.2,46.15,46.16,11636.0,41.5922,41.5922,41.5472,41.5562,11636.0
2019-02-27 13:30:00,46.16,46.19,46.16,46.19,33522.0,41.5562,41.5832,41.5562,41.5832,33522.0
2019-02-27 13:35:00,46.19,46.2,46.18,46.18,22792.0,41.5832,41.5922,41.5742,41.5742,22792.0
2019-02-27 13:40:00,46.18,46.19,46.16,46.17,13537.0,41.5742,41.5832,41.5562,41.5652,13537.0
2019-02-27 13:45:00,46.16,46.18,46.15,46.18,20816.0,41.5562,41.5742,41.5472,41.5742,20816.0
2019-02-27 13:50:00,46.19,46.21,46.18,46.21,12149.0,41.5832,41.6012,41.5742,41.6012,12149.0
2019-02-27 13:55:00,46.22,46.23,46.18,46.19,39724.0,41.6102,41.6192,41.5742,41.5832,39724.0
2019-02-27 14:00:00,46.18,46.19,46.16,46.19,14461.0,41.5742,41.5832,41.5562,41.5832,14461.0
2019-02-27 14:05:00,46.19,46.24,46.19,46.22,8566.0,41.5832,41.6282,41.5832,41.6102,8566.0
2019-02-27 14:10:00,46.21,46.28,46.21,46.26,22018.0,41.6012,41.6642,41.6012,41.6462,22018.0
2019-02-27 14:15:00,46.26,46.34,46.26,46.33,29171.0,41.6462,41.7182,41.6462,41.7092,29171.0
2019-02-27 14:20:00,46.33,46.36,46.27,46.28,32643.0,41.7092,41.7362,41.6552,41.6642,32643.0
2019-02-27 14:25:00,46.28,46.28,46.23,46.25,35777.0,41.6642,41.6642,41.6192,41.6372,35777.0
2019-02-27 14:30:00,46.25,46.31,46.25,46.31,25238.0,41.6372,41.6912,41.6372,41.6912,25238.0
2019-02-27 14:35:00,46.31,46.31,46.26,46.27,19563.0,41.6912,41.6912,41.6462,41.6552,19563.0
2019-02-27 14:40:00,46.27,46.28,46.25,46.27,25391.0,41.6552,41.6642,41.6372,41.6552,25391.0
2019-02-27 14:45:00,46.27,46.27,46.21,46.23,72370.0,41.6552,41.6552,41.6012,41.6192,72370.0
2019-02-27 14:50:00,46.23,46.25,46.17,46.18,44648.0,41.6192,41.6372,41.5652,41.5742,44648.0
2019-02-27 14:55:00,46.18,46.19,46.15,46.18,35442.0,41.5742,41.5832,41.5472,41.5742,35442.0
2019-02-27 15:00:00,46.17,46.19,46.14,46.15,231412.0,41.5652,41.5832,41.5382,41.5472,231412.0
2019-02-27 15:05:00,46.15,46.17,46.15,46.17,24743.0,41.5472,41.5652,41.5472,41.5652,24743.0
2019-02-27 15:10:00,46.17,46.17,46.14,46.14,21509.0,41.5652,41.5652,41.5382,41.5382,21509.0
2019-02-27 15:15:00,46.14,46.19,46.13,46.13,181586.0,41.5382,41.5832,41.5291,41.5291,181586.0
2019-02-27 15:20:00,46.13,46.14,46.11,46.13,26557.0,41.5291,41.5382,41.5111,41.5291,26557.0
2019-02-27 15:25:00,46.12,46.16,46.11,46.11,25011.0,41.5201,41.5562,41.5111,41.5111,25011.0
2019-02-27 15:30:00,46.11,46.13,46.09,46.12,132306.0,41.5111,41.5291,41.4931,41.5201,132306.0
2019-02-27 15:35:00,46.12,46.14,46.1,46.11,27021.0,41.5201,41.5382,41.5021,41.5111,27021.0
2019-02-27 15:40:00,46.11,46.12,46.07,46.07,63838.0,41.5111,41.5201,41.4751,41.4751,63838.0
2019-02-27 15:45:00,46.06,46.08,46.05,46.08,66534.0,41.4661,41.4841,41.4571,41.4841,66534.0
2019-02-27 15:50:00,46.08,46.1,46.04,46.05,95834.0,41.4841,41.5021,41.4481,41.4571,95834.0
2019-02-27 15:55:00,46.05,46.08,46.04,46.08,299967.0,41.4571,41.4841,41.4481,41.4841,299967.0
2019-02-28 09:30:00,46.02,46.02,45.61,45.65,59812.0,41.4301,41.4301,41.061,41.097,59812.0
2019-02-28 09:35:00,45.66,45.75,45.62,45.67,55009.0,41.106,41.187,41.07,41.115,55009.0
2019-02-28 09:40:00,45.65,45.79,45.64,45.73,47939.0,41.097,41.2231,41.088,41.169,47939.0
2019-02-28 09:45:00,45.74,45.8,45.57,45.59,45741.0,41.178,41.2321,41.025,41.043,45741.0
2019-02-28 09:50:00,45.61,45.66,45.56,45.64,44608.0,41.061,41.106,41.016,41.088,44608.0
2019-02-28 09:55:00,45.65,45.65,45.54,45.59,75272.0,41.097,41.097,40.998,41.043,75272.0
2019-02-28 10:00:00,45.58,45.64,45.55,45.6,94004.0,41.034,41.088,41.007,41.052,94004.0
2019-02-28 10:05:00,45.6,45.6,45.45,45.51,110803.0,41.052,41.052,40.917,40.971,110803.0
2019-02-28 10:10:00,45.5,45.59,45.49,45.52,30415.0,40.962,41.043,40.953,40.98,30415.0
2019-02-28 10:15:00,45.52,45.59,45.51,45.55,19303.0,40.98,41.043,40.971,41.007,19303.0
2019-02-28 10:20:00,45.56,45.57,45.49,45.49,31153.0,41.016,41.025,40.953,40.953,31153.0
2019-02-28 10:25:00,45.49,45.57,45.48,45.57,8115.0,40.953,41.025,40.944,41.025,8115.0
2019-02-28 10:30:00,45.57,45.62,45.56,45.57,18188.0,41.025,41.07,41.016,41.025,18188.0
2019-02-28 10:35:00,45.57,45.67,45.57,45.64,91647.0,41.025,41.115,41.025,41.088,91647.0
2019-02-28 10:40:00,45.64,45.69,45.62,45.68,371078.0,41.088,41.133,41.07,41.124,371078.0
2019-02-28 10:45:00,45.67,45.82,45.67,45.82,203055.0,41.115,41.2501,41.115,41.2501,203055.0
2019-02-28 10:50:00,45.82,45.82,45.75,45.81,498352.0,41.2501,41.2501,41.187,41.2411,498352.0
2019-02-28 10:55:00,45.81,45.9,45.81,45.89,23322.0,41.2411,41.3221,41.2411,41.3131,23322.0
2019-02-28 11:00:00,45.9,45.9,45.86,45.87,57232.0,41.3221,41.3221,41.2861,41.2951,57232.0
2019-02-28 11:05:00,45.87,45.87,45.8,45.82,90101.0,41.2951,41.2951,41.2321,41.2501,90101.0
2019-02-28 11:10:00,45.82,45.87,45.82,45.87,203696.0,41.2501,41.2951,41.2501,41.2951,203696.0
2019-02-28 11:15:00,45.86,45.93,45.84,45.92,41839.0,41.2861,41.3491,41.2681,41.3401,41839.0
2019-02-28 11:20:00,45.92,45.94,45.86,45.86,23412.0,41.3401,41.3581,41.2861,41.2861,23412.0
2019-02-28 11:25:00,45.87,45.97,45.86,45.97,63830.0,41.2951,41.3851,41.2861,41.3851,63830.0
2019-02-28 11:30:00,45.96,46.14,45.94,46.14,96503.0,41.3761,41.5382,41.3581,41.5382,96503.0
2019-02-28 11:35:00,46.17,46.27,46.17,46.27,17409.0,41.5652,41.6552,41.5652,41.6552,17409.0
2019-02-28 11:40:00,46.26,46.28,46.17,46.18,30019.0,41.6462,41.6642,41.5652,41.5742,30019.0
2019-02-28 11:45:00,46.18,46.19,46.13,46.14,47936.0,41.5742,41.5832,41.5291,41.5382,47936.0
2019-02-28 11:50:00,46.14,46.14,46.07,46.07,19459.0,41.5382,41.5382,41.4751,41.4751,19459.0
2019-02-28 11:55:00,46.08,46.12,46.03,46.04,14402.0,41.4841,41.5201,41.4391,41.4481,14402.0
2019-02-28 12:00:00,46.05,46.05,45.98,45.98,15090.0,41.4571,41.4571,41.3941,41.3941,15090.0
2019-02-28 12:05:00,45.99,46.01,45.98,45.98,12378.0,41.4031,41.4211,41.3941,41.3941,12378.0
2019-02-28 12:10:00,45.98,46.04,45.97,46.04,7100.0,41.3941,41.4481,41.3851,41.4481,7100.0
2019-02-28 12:15:00,46.04,46.06,46.02,46.03,15805.0,41.4481,41.4661,41.4301,41.4391,15805.0
2019-02-28 12:20:00,46.03,46.08,46.03,46.08,35525.0,41.4391,41.4841,41.4391,41.4841,35525.0
2019-02-28 12:25:00,46.08,46.08,45.99,46.0,21388.0,41.4841,41.4841,41.4031,41.4121,21388.0
2019-02-28 12:30:00,46.01,46.03,45.99,46.02,66244.0,41.4211,41.4391,41.4031,41.4301,66244.0
2019-02-28 12:35:00,46.01,46.01,45.97,45.99,13782.0,41.4211,41.4211,41.3851,41.4031,13782.0
2019-02-28 12:40:00,45.98,46.01,45.97,46.01,18404.0,41.3941,41.4211,41.3851,41.4211,18404.0
2019-02-28 12:45:00,46.01,46.03,45.92,45.92,43087.0,41.4211,41.4391,41.3401,41.3401,43087.0
2019-02-28 12:50:00,45.92,45.94,45.91,45.91,22239.0,41.3401,41.3581,41.3311,41.3311,22239.0
2019-02-28 12:55:00,45.91,45.99,45.91,45.99,55599.0,41.3311,41.4031,41.3311,41.4031,55599.0
2019-02-28 13:00:00,45.99,46.02,45.98,46.0,18911.0,41.4031,41.4301,41.3941,41.4121,18911.0
2019-02-28 13:05:00,46.0,46.04,46.0,46.04,55024.0,41.4121,41.4481,41.4121,41.4481,55024.0
2019-02-28 13:10:00,46.04,46.04,46.01,46.01,39086.0,41.4481,41.4481,41.4211,41.4211,39086.0
2019-02-28 13:15:00,46.01,46.02,45.99,46.0,10412.0,41.4211,41.4301,41.4031,41.4121,10412.0
2019-02-28 13:20:00,46.01,46.02,45.99,45.99,5573.0,41.4211,41.4301,41.4031,41.4031,5573.0
2019-02-28 13:25:00,45.98,45.99,45.96,45.98,5970.0,41.3941,41.4031,41.3761,41.3941,5970.0
2019-02-28 13:30:00,45.99,46.02,45.97,46.01,10374.0,41.4031,41.4301,41.3851,41.4211,10374.0
2019-02-28 13:35:00,46.01,46.04,46.0,46.02,9697.0,41.4211,41.4481,41.4121,41.4301,9697.0
2019-02-28 13:40:00,46.02,46.04,45.99,45.99,31828.0,41.4301,41.4481,41.4031,41.4031,31828.0
2019-02-28 13:45:00,46.0,46.0,45.93,45.96,41188.0,41.4121,41.4121,41.3491,41.3761,41188.0
2019-02-28 13:50:00,45.97,45.99,45.97,45.99,5102.0,41.3851,41.4031,41.3851,41.4031,5102.0
2019-02-28 13:55:00,45.99,46.01,45.98,46.01,24001.0,41.4031,41.4211,41.3941,41.4211,24001.0
2019-02-28 14:00:00,46.01,46.03,45.97,46.01,47917.0,41.4211,41.4391,41.3851,41.4211,47917.0
2019-02-28 14:05:00,46.02,46.02,45.96,45.96,51611.0,41.4301,41.4301,41.3761,41.3761,51611.0
2019-02-28 14:10:00,45.96,45.99,45.95,45.98,21928.0,41.3761,41.4031,41.3671,41.3941,21928.0
2019-02-28 14:15:00,45.98,45.99,45.95,45.98,58748.0,41.3941,41.4031,41.3671,41.3941,58748.0
2019-02-28 14:20:00,45.98,45.99,45.97,45.98,29493.0,41.3941,41.4031,41.3851,41.3941,29493.0
2019-02-28 14:25:00,45.99,45.99,45.96,45.97,20383.0,41.4031,41.4031,41.3761,41.3851,20383.0
2019-02-28 14:30:00,45.97,45.97,45.9,45.91,45862.0,41.3851,41.3851,41.3221,41.3311,45862.0
2019-02-28 14:35:00,45.91,45.95,45.91,45.94,63376.0,41.3311,41.3671,41.3311,41.3581,63376.0
2019-02-28 14:40:00,45.95,45.97,45.92,45.96,52978.0,41.3671,41.3851,41.3401,41.3761,52978.0
2019-02-28 14:45:00,45.96,45.96,45.92,45.93,41610.0,41.3761,41.3761,41.3401,41.3491,41610.0
2019-02-28 14:50:00,45.93,45.94,45.88,45.88,58542.0,41.3491,41.3581,41.3041,41.3041,58542.0
2019-02-28 14:55:00,45.87,45.92,45.86,45.9,52289.0,41.2951,41.3401,41.2861,41.3221,52289.0
2019-02-28 15:00:00,45.91,45.91,45.89,45.91,49126.0,41.3311,41.3311,41.3131,41.3311,49126.0
2019-02-28 15:05:00,45.91,45.92,45.87,45.91,80929.0,41.3311,41.3401,41.2951,41.3311,80929.0
2019-02-28 15:10:00,45.91,45.94,45.9,45.93,56511.0,41.3311,41.3581,41.3221,41.3491,56511.0
2019-02-28 15:15:00,45.93,45.95,45.9,45.95,57177.0,41.3491,41.3671,41.3221,41.3671,57177.0
2019-02-28 15:20:00,45.95,45.96,45.92,45.93,48937.0,41.3671,41.3761,41.3401,41.3491,48937.0
2019-02-28 15:25:00,45.93,45.95,45.92,45.94,17306.0,41.3491,41.3671,41.3401,41.3581,17306.0
2019-02-28 15:30:00,45.94,45.98,45.93,45.98,25322.0,41.3581,41.3941,41.3491,41.3941,25322.0
2019-02-28 15:35:00,45.98,45.98,45.9,45.91,58592.0,41.3941,41.3941,41.3221,41.3311,58592.0
2019-02-28 15:40:00,45.91,45.91,45.88,45.89,42586.0,41.3311,41.3311,41.3041,41.3131,42586.0
2019-02-28 15:45:00,45.88,45.88,45.84,45.88,79852.0,41.3041,41.3041,41.2681,41.3041,79852.0
2019-02-28 15:50:00,45.87,45.89,45.86,45.88,258862.0,41.2951,41.3131,41.2861,41.3041,258862.0
2019-02-28 15:55:00,45.87,45.92,45.85,45.88,597276.0,41.2951,41.3401,41.2771,41.3041,597276.0
2019-03-01 09:30:00,46.51,46.82,46.46,46.7,623972.0,41.8712,42.1503,41.8262,42.0423,623972.0
2019-03-01 09:35:00,46.71,46.85,46.66,46.84,185703.0,42.0513,42.1773,42.0063,42.1683,185703.0
2019-03-01 09:40:00,46.86,46.93,46.79,46.82,144820.0,42.1863,42.2494,42.1233,42.1503,144820.0
2019-03-01 09:45:00,46.83,46.86,46.67,46.68,90270.0,42.1593,42.1863,42.0153,42.0243,90270.0
2019-03-01 09:50:00,46.68,46.74,46.65,46.68,81713.0,42.0243,42.0783,41.9973,42.0243,81713.0
2019-03-01 09:55:00,46.68,46.68,46.54,46.57,195855.0,42.0243,42.0243,41.8983,41.9253,195855.0
2019-03-01 10:00:00,46.56,46.57,46.39,46.42,64045.0,41.9163,41.9253,41.7632,41.7902,64045.0
2019-03-01 10:05:00,46.43,46.44,46.28,46.32,160444.0,41.7992,41.8082,41.6642,41.7002,160444.0
2019-03-01 10:10:00,46.32,46.33,46.19,46.19,89236.0,41.7002,41.7092,41.5832,41.5832,89236.0
2019-03-01 10:15:00,46.19,46.26,46.16,46.23,247014.0,41.5832,41.6462,41.5562,41.6192,247014.0
2019-03-01 10:20:00,46.23,46.27,46.14,46.16,104938.0,41.6192,41.6552,41.5382,41.5562,104938.0
2019-03-01 10:25:00,46.16,46.3,46.16,46.29,165966.0,41.5562,41.6822,41.5562,41.6732,165966.0
2019-03-01 10:30:00,46.29,46.36,46.24,46.36,54770.0,41.6732,41.7362,41.6282,41.7362,54770.0
2019-03-01 10:35:00,46.36,46.36,46.31,46.32,41601.0,41.7362,41.7362,41.6912,41.7002,41601.0
2019-03-01 10:40:00,46.31,46.39,46.31,46.39,73268.0,41.6912,41.7632,41.6912,41.7632,73268.0
2019-03-01 10:45:00,46.39,46.39,46.31,46.34,43096.0,41.7632,41.7632,41.6912,41.7182,43096.0
2019-03-01 10:50:00,46.35,46.4,46.31,46.4,59436.0,41.7272,41.7722,41.6912,41.7722,59436.0
2019-03-01 10:55:00,46.4,46.41,46.31,46.31,58617.0,41.7722,41.7812,41.6912,41.6912,58617.0
2019-03-01 11:00:00,46.31,46.32,46.25,46.26,54445.0,41.6912,41.7002,41.6372,41.6462,54445.0
2019-03-01 11:05:00,46.25,46.25,46.16,46.17,49725.0,41.6372,41.6372,41.5562,41.5652,49725.0
2019-03-01 11:10:00,46.18,46.18,46.1,46.13,41145.0,41.5742,41.5742,41.5021,41.5291,41145.0
2019-03-01 11:15:00,46.13,46.19,46.1,46.17,48143.0,41.5291,41.5832,41.5021,41.5652,48143.0
2019-03-01 11:20:00,46.16,46.22,46.15,46.2,58959.0,41.5562,41.6102,41.5472,41.5922,58959.0
2019-03-01 11:25:00,46.19,46.21,46.16,46.2,52748.0,41.5832,41.6012,41.5562,41.5922,52748.0
2019-03-01 11:30:00,46.2,46.22,46.13,46.16,34595.0,41.5922,41.6102,41.5291,41.5562,34595.0
2019-03-01 11:35:00,46.16,46.21,46.12,46.19,50433.0,41.5562,41.6012,41.5201,41.5832,50433.0
2019-03-01 11:40:00,46.19,46.19,46.13,46.16,18445.0,41.5832,41.5832,41.5291,41.5562,18445.0
2019-03-01 11:45:00,46.16,46.17,46.04,46.05,21844.0,41.5562,41.5652,41.4481,41.4571,21844.0
2019-03-01 11:50:00,46.04,46.06,45.98,45.99,31804.0,41.4481,41.4661,41.3941,41.4031,31804.0
2019-03-01 11:55:00,45.98,46.08,45.96,46.08,53505.0,41.3941,41.4841,41.3761,41.4841,53505.0
2019-03-01 12:00:00,46.08,46.11,46.07,46.1,41033.0,41.4841,41.5111,41.4751,41.5021,41033.0
2019-03-01 12:05:00,46.11,46.16,46.1,46.13,30752.0,41.5111,41.5562,41.5021,41.5291,30752.0
2019-03-01 12:10:00,46.14,46.25,46.12,46.25,18604.0,41.5382,41.6372,41.5201,41.6372,18604.0
2019-03-01 12:15:00,46.25,46.26,46.21,46.22,22702.0,41.6372,41.6462,41.6012,41.6102,22702.0
2019-03-01 12:20:00,46.23,46.27,46.22,46.26,85003.0,41.6192,41.6552,41.6102,41.6462,85003.0
2019-03-01 12:25:00,46.27,46.3,46.25,46.27,87275.0,41.6552,41.6822,41.6372,41.6552,87275.0
2019-03-01 12:30:00,46.27,46.3,46.25,46.29,13809.0,41.6552,41.6822,41.6372,41.6732,13809.0
2019-03-01 12:35:00,46.29,46.29,46.12,46.12,86035.0,41.6732,41.6732,41.5201,41.5201,86035.0
2019-03-01 12:40:00,46.1,46.19,46.09,46.18,39993.0,41.5021,41.5832,41.4931,41.5742,39993.0
2019-03-01 12:45:00,46.18,46.22,46.17,46.21,10913.0,41.5742,41.6102,41.5652,41.6012,10913.0
2019-03-01 12:50:00,46.2,46.23,46.16,46.22,28933.0,41.5922,41.6192,41.5562,41.6102,28933.0
2019-03-01 12:55:00,46.22,46.22,46.17,46.17,16914.0,41.6102,41.6102,41.5652,41.5652,16914.0
2019-03-01 13:00:00,46.16,46.2,46.14,46.14,38384.0,41.5562,41.5922,41.5382,41.5382,38384.0
2019-03-01 13:05:00,46.14,46.18,46.13,46.16,23679.0,41.5382,41.5742,41.5291,41.5562,23679.0
2019-03-01 13:10:00,46.15,46.2,46.12,46.18,107202.0,41.5472,41.5922,41.5201,41.5742,107202.0
2019-03-01 13:15:00,46.18,46.19,46.13,46.15,28627.0,41.5742,41.5832,41.5291,41.5472,28627.0
2019-03-01 13:20:00,46.14,46.14,46.09,46.1,30145.0,41.5382,41.5382,41.4931,41.5021,30145.0
2019-03-01 13:25:00,46.11,46.15,46.1,46.14,21589.0,41.5111,41.5472,41.5021,41.5382,21589.0
2019-03-01 13:30:00,46.13,46.16,46.11,46.15,37115.0,41.5291,41.5562,41.5111,41.5472,37115.0
2019-03-01 13:35:00,46.15,46.19,46.13,46.19,67819.0,41.5472,41.5832,41.5291,41.5832,67819.0
2019-03-01 13:40:00,46.19,46.21,46.17,46.18,113940.0,41.5832,41.6012,41.5652,41.5742,113940.0
2019-03-01 13:45:00,46.18,46.21,46.15,46.16,13616.0,41.5742,41.6012,41.5472,41.5562,13616.0
2019-03-01 13:50:00,46.15,46.17,46.13,46.14,13846.0,41.5472,41.5652,41.5291,41.5382,13846.0
2019-03-01 13:55:00,46.15,46.15,46.12,46.14,23293.0,41.5472,41.5472,41.5201,41.5382,23293.0
2019-03-01 14:00:00,46.14,46.17,46.13,46.13,21287.0,41.5382,41.5652,41.5291,41.5291,21287.0
2019-03-01 14:05:00,46.13,46.17,46.12,46.17,23989.0,41.5291,41.5652,41.5201,41.5652,23989.0
2019-03-01 14:10:00,46.18,46.23,46.17,46.22,16679.0,41.5742,41.6192,41.5652,41.6102,16679.0
2019-03-01 14:15:00,46.22,46.26,46.21,46.25,35770.0,41.6102,41.6462,41.6012,41.6372,35770.0
2019-03-01 14:20:00,46.25,46.35,46.25,46.32,46120.0,41.6372,41.7272,41.6372,41.7002,46120.0
2019-03-01 14:25:00,46.32,46.32,46.27,46.29,49745.0,41.7002,41.7002,41.6552,41.6732,49745.0
2019-03-01 14:30:00,46.29,46.3,46.25,46.26,81595.0,41.6732,41.6822,41.6372,41.6462,81595.0
2019-03-01 14:35:00,46.27,46.27,46.22,46.24,64433.0,41.6552,41.6552,41.6102,41.6282,64433.0
2019-03-01 14:40:00,46.24,46.27,46.22,46.26,32511.0,41.6282,41.6552,41.6102,41.6462,32511.0
2019-03-01 14:45:00,46.26,46.26,46.2,46.22,26253.0,41.6462,41.6462,41.5922,41.6102,26253.0
2019-03-01 14:50:00,46.22,46.23,46.18,46.21,31464.0,41.6102,41.6192,41.5742,41.6012,31464.0
2019-03-01 14:55:00,46.21,46.24,46.2,46.22,60783.0,41.6012,41.6282,41.5922,41.6102,60783.0
2019-03-01 15:00:00,46.22,46.23,46.18,46.22,26443.0,41.6102,41.6192,41.5742,41.6102,26443.0
2019-03-01 15:05:00,46.22,46.27,46.21,46.22,27591.0,41.6102,41.6552,41.6012,41.6102,27591.0
2019-03-01 15:10:00,46.23,46.23,46.19,46.2,29733.0,41.6192,41.6192,41.5832,41.5922,29733.0
2019-03-01 15:15:00,46.2,46.23,46.19,46.22,41444.0,41.5922,41.6192,41.5832,41.6102,41444.0
2019-03-01 15:20:00,46.22,46.22,46.18,46.2,33970.0,41.6102,41.6102,41.5742,41.5922,33970.0
2019-03-01 15:25:00,46.2,46.22,46.18,46.21,22917.0,41.5922,41.6102,41.5742,41.6012,22917.0
2019-03-01 15:30:00,46.21,46.22,46.16,46.17,38468.0,41.6012,41.6102,41.5562,41.5652,38468.0
2019-03-01 15:35:00,46.16,46.21,46.15,46.21,87610.0,41.5562,41.6012,41.5472,41.6012,87610.0
2019-03-01 15:40:00,46.21,46.26,46.2,46.26,59462.0,41.6012,41.6462,41.5922,41.6462,59462.0
2019-03-01 15:45:00,46.26,46.29,46.19,46.2,134510.0,41.6462,41.6732,41.5832,41.5922,134510.0
2019-03-01 15:50:00,46.2,46.21,46.17,46.18,144816.0,41.5922,41.6012,41.5652,41.5742,144816.0
2019-03-01 15:55:00,46.18,46.19,46.16,46.17,290751.0,41.5742,41.5832,41.5562,41.5652,290751.0
2019-03-04 09:30:00,46.25,46.38,46.1,46.21,32313.0,41.6372,41.7542,41.5021,41.6012,32313.0
2019-03-04 09:35:00,46.21,46.21,45.99,46.08,84945.0,41.6012,41.6012,41.4031,41.4841,84945.0
2019-03-04 09:40:00,46.07,46.09,45.87,45.94,48097.0,41.4751,41.4931,41.2951,41.3581,48097.0
2019-03-04 09:45:00,45.94,45.94,45.78,45.78,141060.0,41.3581,41.3581,41.2141,41.2141,141060.0
2019-03-04 09:50:00,45.78,45.78,45.61,45.66,191965.0,41.2141,41.2141,41.061,41.106,191965.0
2019-03-04 09:55:00,45.65,45.75,45.62,45.71,207094.0,41.097,41.187,41.07,41.151,207094.0
2019-03-04 10:00:00,45.71,45.73,45.62,45.68,79947.0,41.151,41.169,41.07,41.124,79947.0
2019-03-04 10:05:00,45.68,45.7,45.54,45.58,160411.0,41.124,41.142,40.998,41.034,160411.0
2019-03-04 10:10:00,45.58,45.69,45.55,45.68,145600.0,41.034,41.133,41.007,41.124,145600.0
2019-03-04 10:15:00,45.68,45.74,45.62,45.73,85872.0,41.124,41.178,41.07,41.169,85872.0
2019-03-04 10:20:00,45.73,45.79,45.7,45.75,50246.0,41.169,41.2231,41.142,41.187,50246.0
2019-03-04 10:25:00,45.76,45.86,45.76,45.82,64712.0,41.1961,41.2861,41.1961,41.2501,64712.0
2019-03-04 10:30:00,45.83,45.83,45.72,45.72,53520.0,41.2591,41.2591,41.16,41.16,53520.0
2019-03-04 10:35:00,45.71,45.71,45.6,45.61,23850.0,41.151,41.151,41.052,41.061,23850.0
2019-03-04 10:40:00,45.61,45.64,45.59,45.62,71874.0,41.061,41.088,41.043,41.07,71874.0
2019-03-04 10:45:00,45.63,45.63,45.55,45.56,47933.0,41.079,41.079,41.007,41.016,47933.0
2019-03-04 10:50:00,45.55,45.55,45.45,45.47,54536.0,41.007,41.007,40.917,40.935,54536.0
2019-03-04 10:55:00,45.46,45.5,45.42,45.42,75286.0,40.926,40.962,40.89,40.89,75286.0
2019-03-04 11:00:00,45.41,45.45,45.34,45.34,122619.0,40.881,40.917,40.8179,40.8179,122619.0
2019-03-04 11:05:00,45.35,45.41,45.31,45.32,160003.0,40.8269,40.881,40.7909,40.7999,160003.0
2019-03-04 11:10:00,45.32,45.43,45.31,45.43,57971.0,40.7999,40.899,40.7909,40.899,57971.0
2019-03-04 11:15:00,45.43,45.48,45.34,45.47,114018.0,40.899,40.944,40.8179,40.935,114018.0
2019-03-04 11:20:00,45.48,45.48,45.28,45.29,111824.0,40.944,40.944,40.7639,40.7729,111824.0
2019-03-04 11:25:00,45.29,45.34,45.27,45.27,85693.0,40.7729,40.8179,40.7549,40.7549,85693.0
2019-03-04 11:30:00,45.26,45.32,45.23,45.28,114863.0,40.7459,40.7999,40.7189,40.7639,114863.0
2019-03-04 11:35:00,45.28,45.38,45.28,45.36,26982.0,40.7639,40.854,40.7639,40.8359,26982.0
2019-03-04 11:40:00,45.36,45.36,45.23,45.24,39363.0,40.8359,40.8359,40.7189,40.7279,39363.0
2019-03-04 11:45:00,45.25,45.27,45.16,45.19,82144.0,40.7369,40.7549,40.6559,40.6829,82144.0
2019-03-04 11:50:00,45.19,45.22,45.15,45.19,51631.0,40.6829,40.7099,40.6469,40.6829,51631.0
2019-03-04 11:55:00,45.19,45.2,45.11,45.18,67040.0,40.6829,40.6919,40.6109,40.6739,67040.0
2019-03-04 12:00:00,45.17,45.29,45.15,45.27,42615.0,40.6649,40.7729,40.6469,40.7549,42615.0
2019-03-04 12:05:00,45.27,45.31,45.24,45.31,34538.0,40.7549,40.7909,40.7279,40.7909,34538.0
2019-03-04 12:10:00,45.3,45.3,45.14,45.15,43283.0,40.7819,40.7819,40.6379,40.6469,43283.0
2019-03-04 12:15:00,45.15,45.17,45.04,45.06,107993.0,40.6469,40.6649,40.5479,40.5659,107993.0
2019-03-04 12:20:00,45.06,45.13,45.05,45.1,56905.0,40.5659,40.6289,40.5569,40.6019,56905.0
2019-03-04 12:25:00,45.11,45.22,45.08,45.22,62233.0,40.6109,40.7099,40.5839,40.7099,62233.0
2019-03-04 12:30:00,45.21,45.28,45.2,45.26,36630.0,40.7009,40.7639,40.6919,40.7459,36630.0
2019-03-04 12:35:00,45.26,45.26,45.16,45.17,74455.0,40.7459,40.7459,40.6559,40.6649,74455.0
2019-03-04 12:40:00,45.16,45.16,45.12,45.13,23229.0,40.6559,40.6559,40.6199,40.6289,23229.0
2019-03-04 12:45:00,45.12,45.13,45.06,45.09,30845.0,40.6199,40.6289,40.5659,40.5929,30845.0
2019-03-04 12:50:00,45.09,45.14,45.08,45.09,30636.0,40.5929,40.6379,40.5839,40.5929,30636.0
2019-03-04 12:55:00,45.08,45.12,45.06,45.12,16413.0,40.5839,40.6199,40.5659,40.6199,16413.0
2019-03-04 13:00:00,45.12,45.12,45.07,45.07,52300.0,40.6199,40.6199,40.5749,40.5749,52300.0
2019-03-04 13:05:00,45.06,45.07,45.02,45.02,68962.0,40.5659,40.5749,40.5299,40.5299,68962.0
2019-03-04 13:10:00,45.02,45.08,45.02,45.06,19337.0,40.5299,40.5839,40.5299,40.5659,19337.0
2019-03-04 13:15:00,45.07,45.15,45.05,45.14,13757.0,40.5749,40.6469,40.5569,40.6379,13757.0
2019-03-04 13:20:00,45.14,45.22,45.14,45.21,17086.0,40.6379,40.7099,40.6379,40.7009,17086.0
2019-03-04 13:25:00,45.2,45.22,45.15,45.21,74763.0,40.6919,40.7099,40.6469,40.7009,74763.0
2019-03-04 13:30:00,45.21,45.24,45.16,45.17,59942.0,40.7009,40.7279,40.6559,40.6649,59942.0
2019-03-04 13:35:00,45.16,45.2,45.16,45.18,24012.0,40.6559,40.6919,40.6559,40.6739,24012.0
2019-03-04 13:40:00,45.18,45.26,45.16,45.25,30324.0,40.6739,40.7459,40.6559,40.7369,30324.0
2019-03-04 13:45:00,45.25,45.25,45.19,45.21,25777.0,40.7369,40.7369,40.6829,40.7009,25777.0
2019-03-04 13:50:00,45.21,45.29,45.21,45.28,16038.0,40.7009,40.7729,40.7009,40.7639,16038.0
2019-03-04 13:55:00,45.28,45.29,45.25,45.27,10700.0,40.7639,40.7729,40.7369,40.7549,10700.0
2019-03-04 14:00:00,45.27,45.29,45.21,45.22,38213.0,40.7549,40.7729,40.7009,40.7099,38213.0
2019-03-04 14:05:00,45.22,45.28,45.2,45.24,25925.0,40.7099,40.7639,40.6919,40.7279,25925.0
2019-03-04 14:10:00,45.24,45.27,45.23,45.27,26014.0,40.7279,40.7549,40.7189,40.7549,26014.0
2019-03-04 14:15:00,45.27,45.3,45.25,45.3,13412.0,40.7549,40.7819,40.7369,40.7819,13412.0
2019-03-04 14:20:00,45.3,45.34,45.29,45.33,24106.0,40.7819,40.8179,40.7729,40.8089,24106.0
2019-03-04 14:25:00,45.33,45.34,45.32,45.32,6792.0,40.8089,40.8179,40.7999,40.7999,6792.0
2019-03-04 14:30:00,45.33,45.34,45.28,45.29,37428.0,40.8089,40.8179,40.7639,40.7729,37428.0
2019-03-04 14:35:00,45.29,45.3,45.26,45.27,12059.0,40.7729,40.7819,40.7459,40.7549,12059.0
2019-03-04 14:40:00,45.26,45.29,45.23,45.25,15614.0,40.7459,40.7729,40.7189,40.7369,15614.0
2019-03-04 14:45:00,45.25,45.25,45.2,45.2,13228.0,40.7369,40.7369,40.6919,40.6919,13228.0
2019-03-04 14:50:00,45.2,45.26,45.19,45.24,41801.0,40.6919,40.7459,40.6829,40.7279,41801.0
2019-03-04 14:55:00,45.24,45.24,45.18,45.18,20627.0,40.7279,40.7279,40.6739,40.6739,20627.0
2019-03-04 15:00:00,45.18,45.2,45.14,45.18,55986.0,40.6739,40.6919,40.6379,40.6739,55986.0
2019-03-04 15:05:00,45.17,45.2,45.15,45.18,26891.0,40.6649,40.6919,40.6469,40.6739,26891.0
2019-03-04 15:10:00,45.18,45.24,45.18,45.21,35236.0,40.6739,40.7279,40.6739,40.7009,35236.0
2019-03-04 15:15:00,45.21,45.26,45.19,45.25,34049.0,40.7009,40.7459,40.6829,40.7369,34049.0
2019-03-04 15:20:00,45.25,45.26,45.19,45.19,21911.0,40.7369,40.7459,40.6829,40.6829,21911.0
2019-03-04 15:25:00,45.19,45.25,45.19,45.21,21676.0,40.6829,40.7369,40.6829,40.7009,21676.0
2019-03-04 15:30:00,45.22,45.25,45.19,45.23,132249.0,40.7099,40.7369,40.6829,40.7189,132249.0
2019-03-04 15:35:00,45.24,45.24,45.19,45.2,68955.0,40.7279,40.7279,40.6829,40.6919,68955.0
2019-03-04 15:40:00,45.21,45.23,45.18,45.23,69585.0,40.7009,40.7189,40.6739,40.7189,69585.0
2019-03-04 15:45:00,45.23,45.28,45.23,45.23,123334.0,40.7189,40.7639,40.7189,40.7189,123334.0
2019-03-04 15:50:00,45.24,45.27,45.21,45.27,148348.0,40.7279,40.7549,40.7009,40.7549,148348.0
2019-03-04 15:55:00,45.27,45.3,45.23,45.28,337927.0,40.7549,40.7819,40.7189,40.7639,337927.0
2019-03-05 09:30:00,45.58,45.67,45.41,45.6,142228.0,41.034,41.115,40.881,41.052,142228.0
2019-03-05 09:35:00,45.58,45.58,45.4,45.43,167656.0,41.034,41.034,40.872,40.899,167656.0
2019-03-05 09:40:00,45.43,45.52,45.4,45.49,45382.0,40.899,40.98,40.872,40.953,45382.0
2019-03-05 09:45:00,45.48,45.52,45.41,45.49,38135.0,40.944,40.98,40.881,40.953,38135.0
2019-03-05 09:50:00,45.49,45.53,45.37,45.42,23543.0,40.953,40.989,40.8449,40.89,23543.0
2019-03-05 09:55:00,45.44,45.58,45.44,45.55,44325.0,40.908,41.034,40.908,41.007,44325.0
2019-03-05 10:00:00,45.56,45.67,45.56,45.63,66321.0,41.016,41.115,41.016,41.079,66321.0
2019-03-05 10:05:00,45.62,45.68,45.54,45.56,44747.0,41.07,41.124,40.998,41.016,44747.0
2019-03-05 10:10:00,45.55,45.62,45.5,45.53,44428.0,41.007,41.07,40.962,40.989,44428.0
2019-03-05 10:15:00,45.53,45.54,45.44,45.5,32117.0,40.989,40.998,40.908,40.962,32117.0
2019-03-05 10:20:00,45.52,45.62,45.51,45.6,32950.0,40.98,41.07,40.971,41.052,32950.0
2019-03-05 10:25:00,45.59,45.61,45.51,45.55,31668.0,41.043,41.061,40.971,41.007,31668.0
2019-03-05 10:30:00,45.55,45.61,45.53,45.58,30711.0,41.007,41.061,40.989,41.034,30711.0
2019-03-05 10:35:00,45.58,45.6,45.54,45.6,14685.0,41.034,41.052,40.998,41.052,14685.0
2019-03-05 10:40:00,45.61,45.65,45.58,45.64,22548.0,41.061,41.097,41.034,41.088,22548.0
2019-03-05 10:45:00,45.64,45.64,45.5,45.53,57542.0,41.088,41.088,40.962,40.989,57542.0
2019-03-05 10:50:00,45.53,45.61,45.53,45.56,30379.0,40.989,41.061,40.989,41.016,30379.0
2019-03-05 10:55:00,45.57,45.59,45.54,45.58,31023.0,41.025,41.043,40.998,41.034,31023.0
2019-03-05 11:00:00,45.59,45.63,45.55,45.63,21463.0,41.043,41.079,41.007,41.079,21463.0
2019-03-05 11:05:00,45.63,45.68,45.58,45.67,23360.0,41.079,41.124,41.034,41.115,23360.0
2019-03-05 11:10:00,45.68,45.7,45.61,45.65,102775.0,41.124,41.142,41.061,41.097,102775.0
2019-03-05 11:15:00,45.66,45.74,45.66,45.71,89734.0,41.106,41.178,41.106,41.151,89734.0
2019-03-05 11:20:00,45.72,45.72,45.68,45.7,22390.0,41.16,41.16,41.124,41.142,22390.0
2019-03-05 11:25:00,45.72,45.74,45.69,45.72,60292.0,41.16,41.178,41.133,41.16,60292.0
2019-03-05 11:30:00,45.71,45.76,45.7,45.74,81166.0,41.151,41.1961,41.142,41.178,81166.0
2019-03-05 11:35:00,45.75,45.8,45.75,45.79,13788.0,41.187,41.2321,41.187,41.2231,13788.0
2019-03-05 11:40:00,45.8,45.84,45.78,45.83,15427.0,41.2321,41.2681,41.2141,41.2591,15427.0
2019-03-05 11:45:00,45.82,45.82,45.79,45.79,19187.0,41.2501,41.2501,41.2231,41.2231,19187.0
2019-03-05 11:50:00,45.79,45.8,45.74,45.74,20339.0,41.2231,41.2321,41.178,41.178,20339.0
2019-03-05 11:55:00,45.74,45.76,45.73,45.76,26488.0,41.178,41.1961,41.169,41.1961,26488.0
2019-03-05 12:00:00,45.76,45.81,45.74,45.81,18042.0,41.1961,41.2411,41.178,41.2411,18042.0
2019-03-05 12:05:00,45.81,45.82,45.79,45.8,15269.0,41.2411,41.2501,41.2231,41.2321,15269.0
2019-03-05 12:10:00,45.8,45.81,45.76,45.76,19700.0,41.2321,41.2411,41.1961,41.1961,19700.0
2019-03-05 12:15:00,45.76,45.77,45.72,45.72,20634.0,41.1961,41.2051,41.16,41.16,20634.0
2019-03-05 12:20:00,45.72,45.76,45.71,45.76,11066.0,41.16,41.1961,41.151,41.1961,11066.0
2019-03-05 12:25:00,45.75,45.75,45.71,45.71,11650.0,41.187,41.187,41.151,41.151,11650.0
2019-03-05 12:30:00,45.71,45.71,45.69,45.69,32342.0,41.151,41.151,41.133,41.133,32342.0
2019-03-05 12:35:00,45.68,45.69,45.66,45.67,108894.0,41.124,41.133,41.106,41.115,108894.0
2019-03-05 12:40:00,45.68,45.69,45.66,45.68,22492.0,41.124,41.133,41.106,41.124,22492.0
2019-03-05 12:45:00,45.68,45.68,45.65,45.66,28083.0,41.124,41.124,41.097,41.106,28083.0
2019-03-05 12:50:00,45.66,45.69,45.66,45.69,51345.0,41.106,41.133,41.106,41.133,51345.0
2019-03-05 12:55:00,45.69,45.7,45.67,45.69,65402.0,41.133,41.142,41.115,41.133,65402.0
2019-03-05 13:00:00,45.7,45.72,45.68,45.71,39515.0,41.142,41.16,41.124,41.151,39515.0
2019-03-05 13:05:00,45.71,45.71,45.69,45.69,10458.0,41.151,41.151,41.133,41.133,10458.0
2019-03-05 13:10:00,45.68,45.71,45.66,45.7,6074.0,41.124,41.151,41.106,41.142,6074.0
2019-03-05 13:15:00,45.71,45.71,45.69,45.7,16176.0,41.151,41.151,41.133,41.142,16176.0
2019-03-05 13:20:00,45.7,45.7,45.66,45.66,42366.0,41.142,41.142,41.106,41.106,42366.0
2019-03-05 13:25:00,45.66,45.66,45.61,45.61,14667.0,41.106,41.106,41.061,41.061,14667.0
2019-03-05 13:30:00,45.61,45.64,45.59,45.63,16616.0,41.061,41.088,41.043,41.079,16616.0
2019-03-05 13:35:00,45.63,45.65,45.63,45.64,12570.0,41.079,41.097,41.079,41.088,12570.0
2019-03-05 13:40:00,45.64,45.65,45.6,45.62,29563.0,41.088,41.097,41.052,41.07,29563.0
2019-03-05 13:45:00,45.62,45.64,45.61,45.61,9588.0,41.07,41.088,41.061,41.061,9588.0
2019-03-05 13:50:00,45.62,45.65,45.62,45.65,11873.0,41.07,41.097,41.07,41.097,11873.0
2019-03-05 13:55:00,45.65,45.67,45.62,45.63,17220.0,41.097,41.115,41.07,41.079,17220.0
2019-03-05 14:00:00,45.64,45.68,45.63,45.68,12809.0,41.088,41.124,41.079,41.124,12809.0
2019-03-05 14:05:00,45.67,45.7,45.67,45.68,13342.0,41.115,41.142,41.115,41.124,13342.0
2019-03-05 14:10:00,45.68,45.71,45.67,45.7,10048.0,41.124,41.151,41.115,41.142,10048.0
2019-03-05 14:15:00,45.71,45.75,45.7,45.75,11818.0,41.151,41.187,41.142,41.187,11818.0
2019-03-05 14:20:00,45.77,45.79,45.75,45.76,17562.0,41.2051,41.2231,41.187,41.1961,17562.0
2019-03-05 14:25:00,45.76,45.82,45.75,45.82,79997.0,41.1961,41.2501,41.187,41.2501,79997.0
2019-03-05 14:30:00,45.82,45.84,45.78,45.78,39426.0,41.2501,41.2681,41.2141,41.2141,39426.0
2019-03-05 14:35:00,45.77,45.77,45.75,45.76,23002.0,41.2051,41.2051,41.187,41.1961,23002.0
2019-03-05 14:40:00,45.76,45.8,45.75,45.78,30473.0,41.1961,41.2321,41.187,41.2141,30473.0
2019-03-05 14:45:00,45.78,45.79,45.76,45.77,11692.0,41.2141,41.2231,41.1961,41.2051,11692.0
2019-03-05 14:50:00,45.76,45.79,45.74,45.78,22425.0,41.1961,41.2231,41.178,41.2141,22425.0
2019-03-05 14:55:00,45.78,45.78,45.76,45.77,10778.0,41.2141,41.2141,41.1961,41.2051,10778.0
2019-03-05 15:00:00,45.77,45.8,45.76,45.76,69360.0,41.2051,41.2321,41.1961,41.1961,69360.0
2019-03-05 15:05:00,45.77,45.78,45.72,45.73,23144.0,41.2051,41.2141,41.16,41.169,23144.0
2019-03-05 15:10:00,45.72,45.74,45.68,45.69,57058.0,41.16,41.178,41.124,41.133,57058.0
2019-03-05 15:15:00,45.69,45.69,45.65,45.68,68977.0,41.133,41.133,41.097,41.124,68977.0
2019-03-05 15:20:00,45.68,45.71,45.67,45.71,38509.0,41.124,41.151,41.115,41.151,38509.0
2019-03-05 15:25:00,45.7,45.71,45.68,45.69,28623.0,41.142,41.151,41.124,41.133,28623.0
2019-03-05 15:30:00,45.69,45.69,45.65,45.69,108138.0,41.133,41.133,41.097,41.133,108138.0
2019-03-05 15:35:00,45.68,45.73,45.67,45.72,33779.0,41.124,41.169,41.115,41.16,33779.0
2019-03-05 15:40:00,45.72,45.75,45.71,45.75,36794.0,41.16,41.187,41.151,41.187,36794.0
2019-03-05 15:45:00,45.74,45.78,45.73,45.77,28374.0,41.178,41.2141,41.169,41.2051,28374.0
2019-03-05 15:50:00,45.76,45.77,45.71,45.72,99497.0,41.1961,41.2051,41.151,41.16,99497.0
2019-03-05 15:55:00,45.71,45.73,45.64,45.65,244994.0,41.151,41.169,41.088,41.097,244994.0
2019-03-06 09:30:00,45.88,46.02,45.75,45.94,181663.0,41.3041,41.4301,41.187,41.3581,181663.0
2019-03-06 09:35:00,45.93,46.07,45.9,45.92,105374.0,41.3491,41.4751,41.3221,41.3401,105374.0
2019-03-06 09:40:00,45.92,45.96,45.84,45.87,80610.0,41.3401,41.3761,41.2681,41.2951,80610.0
2019-03-06 09:45:00,45.87,45.94,45.77,45.79,62738.0,41.2951,41.3581,41.2051,41.2231,62738.0
2019-03-06 09:50:00,45.79,45.79,45.65,45.67,67371.0,41.2231,41.2231,41.097,41.115,67371.0
2019-03-06 09:55:00,45.67,45.76,45.66,45.76,58371.0,41.115,41.1961,41.106,41.1961,58371.0
2019-03-06 10:00:00,45.76,45.79,45.7,45.71,81547.0,41.1961,41.2231,41.142,41.151,81547.0
2019-03-06 10:05:00,45.72,45.84,45.71,45.84,170457.0,41.16,41.2681,41.151,41.2681,170457.0
2019-03-06 10:10:00,45.83,45.83,45.73,45.77,32708.0,41.2591,41.2591,41.169,41.2051,32708.0
2019-03-06 10:15:00,45.77,45.77,45.65,45.65,30059.0,41.2051,41.2051,41.097,41.097,30059.0
2019-03-06 10:20:00,45.64,45.66,45.57,45.59,38911.0,41.088,41.106,41.025,41.043,38911.0
2019-03-06 10:25:00,45.59,45.63,45.56,45.57,63794.0,41.043,41.079,41.016,41.025,63794.0
2019-03-06 10:30:00,45.57,45.59,45.43,45.43,66888.0,41.025,41.043,40.899,40.899,66888.0
2019-03-06 10:35:00,45.44,45.53,45.44,45.52,47462.0,40.908,40.989,40.908,40.98,47462.0
2019-03-06 10:40:00,45.52,45.55,45.49,45.5,24319.0,40.98,41.007,40.953,40.962,24319.0
2019-03-06 10:45:00,45.49,45.51,45.44,45.46,17312.0,40.953,40.971,40.908,40.926,17312.0
2019-03-06 10:50:00,45.45,45.49,45.43,45.49,20780.0,40.917,40.953,40.899,40.953,20780.0
2019-03-06 10:55:00,45.5,45.59,45.5,45.57,47817.0,40.962,41.043,40.962,41.025,47817.0
2019-03-06 11:00:00,45.56,45.63,45.53,45.62,29776.0,41.016,41.079,40.989,41.07,29776.0
2019-03-06 11:05:00,45.62,45.72,45.62,45.7,22166.0,41.07,41.16,41.07,41.142,22166.0
2019-03-06 11:10:00,45.69,45.69,45.62,45.66,58833.0,41.133,41.133,41.07,41.106,58833.0
2019-03-06 11:15:00,45.65,45.66,45.6,45.62,30200.0,41.097,41.106,41.052,41.07,30200.0
2019-03-06 11:20:00,45.62,45.62,45.55,45.58,46055.0,41.07,41.07,41.007,41.034,46055.0
2019-03-06 11:25:00,45.57,45.59,45.55,45.56,65689.0,41.025,41.043,41.007,41.016,65689.0
2019-03-06 11:30:00,45.56,45.61,45.55,45.6,99505.0,41.016,41.061,41.007,41.052,99505.0
2019-03-06 11:35:00,45.59,45.63,45.59,45.61,17514.0,41.043,41.079,41.043,41.061,17514.0
2019-03-06 11:40:00,45.6,45.6,45.53,45.55,26246.0,41.052,41.052,40.989,41.007,26246.0
2019-03-06 11:45:00,45.56,45.61,45.56,45.56,19498.0,41.016,41.061,41.016,41.016,19498.0
2019-03-06 11:50:00,45.56,45.56,45.49,45.51,30807.0,41.016,41.016,40.953,40.971,30807.0
2019-03-06 11:55:00,45.52,45.55,45.51,45.53,13872.0,40.98,41.007,40.971,40.989,13872.0
2019-03-06 12:00:00,45.52,45.56,45.51,45.56,27105.0,40.98,41.016,40.971,41.016,27105.0
2019-03-06 12:05:00,45.57,45.68,45.57,45.67,20181.0,41.025,41.124,41.025,41.115,20181.0
2019-03-06 12:10:00,45.67,45.67,45.56,45.57,21650.0,41.115,41.115,41.016,41.025,21650.0
2019-03-06 12:15:00,45.56,45.59,45.45,45.45,14986.0,41.016,41.043,40.917,40.917,14986.0
2019-03-06 12:20:00,45.44,45.49,45.42,45.43,27185.0,40.908,40.953,40.89,40.899,27185.0
2019-03-06 12:25:00,45.43,45.45,45.4,45.43,14795.0,40.899,40.917,40.872,40.899,14795.0
2019-03-06 12:30:00,45.43,45.5,45.42,45.5,21107.0,40.899,40.962,40.89,40.962,21107.0
2019-03-06 12:35:00,45.51,45.54,45.5,45.5,16305.0,40.971,40.998,40.962,40.962,16305.0
2019-03-06 12:40:00,45.5,45.54,45.5,45.52,74593.0,40.962,40.998,40.962,40.98,74593.0
2019-03-06 12:45:00,45.52,45.52,45.4,45.44,80662.0,40.98,40.98,40.872,40.908,80662.0
2019-03-06 12:50:00,45.44,45.48,45.41,45.43,18242.0,40.908,40.944,40.881,40.899,18242.0
2019-03-06 12:55:00,45.43,45.44,45.41,45.42,13653.0,40.899,40.908,40.881,40.89,13653.0
2019-03-06 13:00:00,45.42,45.46,45.38,45.38,108472.0,40.89,40.926,40.854,40.854,108472.0
2019-03-06 13:05:00,45.39,45.39,45.34,45.35,53886.0,40.863,40.863,40.8179,40.8269,53886.0
2019-03-06 13:10:00,45.34,45.38,45.32,45.37,69864.0,40.8179,40.854,40.7999,40.8449,69864.0
2019-03-06 13:15:00,45.37,45.42,45.35,45.41,16892.0,40.8449,40.89,40.8269,40.881,16892.0
2019-03-06 13:20:00,45.4,45.4,45.32,45.33,21214.0,40.872,40.872,40.7999,40.8089,21214.0
2019-03-06 13:25:00,45.33,45.38,45.33,45.36,23831.0,40.8089,40.854,40.8089,40.8359,23831.0
2019-03-06 13:30:00,45.37,45.43,45.37,45.43,23695.0,40.8449,40.899,40.8449,40.899,23695.0
2019-03-06 13:35:00,45.42,45.49,45.39,45.49,16172.0,40.89,40.953,40.863,40.953,16172.0
2019-03-06 13:40:00,45.5,45.51,45.46,45.47,12292.0,40.962,40.971,40.926,40.935,12292.0
2019-03-06 13:45:00,45.47,45.47,45.44,45.44,23739.0,40.935,40.935,40.908,40.908,23739.0
2019-03-06 13:50:00,45.43,45.48,45.41,45.48,22520.0,40.899,40.944,40.881,40.944,22520.0
2019-03-06 13:55:00,45.48,45.54,45.48,45.52,12498.0,40.944,40.998,40.944,40.98,12498.0
2019-03-06 14:00:00,45.53,45.58,45.53,45.57,16846.0,40.989,41.034,40.989,41.025,16846.0
2019-03-06 14:05:00,45.56,45.56,45.48,45.49,32123.0,41.016,41.016,40.944,40.953,32123.0
2019-03-06 14:10:00,45.5,45.53,45.49,45.5,18866.0,40.962,40.989,40.953,40.962,18866.0
2019-03-06 14:15:00,45.5,45.5,45.48,45.49,9354.0,40.962,40.962,40.944,40.953,9354.0
2019-03-06 14:20:00,45.49,45.56,45.49,45.54,15980.0,40.953,41.016,40.953,40.998,15980.0
2019-03-06 14:25:00,45.54,45.55,45.49,45.55,21093.0,40.998,41.007,40.953,41.007,21093.0
2019-03-06 14:30:00,45.54,45.56,45.47,45.49,58174.0,40.998,41.016,40.935,40.953,58174.0
2019-03-06 14:35:00,45.5,45.52,45.46,45.48,36554.0,40.962,40.98,40.926,40.944,36554.0
2019-03-06 14:40:00,45.48,45.49,45.45,45.47,23993.0,40.944,40.953,40.917,40.935,23993.0
2019-03-06 14:45:00,45.48,45.49,45.45,45.46,27501.0,40.944,40.953,40.917,40.926,27501.0
2019-03-06 14:50:00,45.46,45.49,45.42,45.45,24434.0,40.926,40.953,40.89,40.917,24434.0
2019-03-06 14:55:00,45.45,45.52,45.44,45.45,96618.0,40.917,40.98,40.908,40.917,96618.0
2019-03-06 15:00:00,45.44,45.48,45.42,45.42,22840.0,40.908,40.944,40.89,40.89,22840.0
2019-03-06 15:05:00,45.41,45.42,45.36,45.4,27364.0,40.881,40.89,40.8359,40.872,27364.0
2019-03-06 15:10:00,45.4,45.41,45.36,45.36,31469.0,40.872,40.881,40.8359,40.8359,31469.0
2019-03-06 15:15:00,45.35,45.36,45.31,45.34,25728.0,40.8269,40.8359,40.7909,40.8179,25728.0
2019-03-06 15:20:00,45.35,45.36,45.31,45.33,18837.0,40.8269,40.8359,40.7909,40.8089,18837.0
2019-03-06 15:25:00,45.34,45.34,45.29,45.32,32278.0,40.8179,40.8179,40.7729,40.7999,32278.0
2019-03-06 15:30:00,45.32,45.38,45.32,45.38,31319.0,40.7999,40.854,40.7999,40.854,31319.0
2019-03-06 15:35:00,45.37,45.4,45.35,45.37,31520.0,40.8449,40.872,40.8269,40.8449,31520.0
2019-03-06 15:40:00,45.38,45.38,45.35,45.38,38379.0,40.854,40.854,40.8269,40.854,38379.0
2019-03-06 15:45:00,45.38,45.38,45.3,45.31,91786.0,40.854,40.854,40.7819,40.7909,91786.0
2019-03-06 15:50:00,45.3,45.36,45.3,45.32,94445.0,40.7819,40.8359,40.7819,40.7999,94445.0
2019-03-06 15:55:00,45.32,45.33,45.28,45.29,248187.0,40.7999,40.8089,40.7639,40.7729,248187.0
2019-03-07 09:30:00,45.05,45.07,44.79,44.83,113864.0,40.5569,40.5749,40.3228,40.3588,113864.0
2019-03-07 09:35:00,44.83,44.83,44.58,44.67,185262.0,40.3588,40.3588,40.1337,40.2148,185262.0
2019-03-07 09:40:00,44.66,44.81,44.62,44.78,150718.0,40.2058,40.3408,40.1698,40.3138,150718.0
2019-03-07 09:45:00,44.77,44.77,44.65,44.66,147202.0,40.3048,40.3048,40.1968,40.2058,147202.0
2019-03-07 09:50:00,44.66,44.72,44.53,44.72,216340.0,40.2058,40.2598,40.0887,40.2598,216340.0
2019-03-07 09:55:00,44.72,44.95,44.7,44.95,85267.0,40.2598,40.4668,40.2418,40.4668,85267.0
2019-03-07 10:00:00,44.95,44.97,44.91,44.97,58935.0,40.4668,40.4848,40.4308,40.4848,58935.0
2019-03-07 10:05:00,44.96,45.01,44.81,44.82,53670.0,40.4758,40.5209,40.3408,40.3498,53670.0
2019-03-07 10:10:00,44.82,44.89,44.8,44.88,36391.0,40.3498,40.4128,40.3318,40.4038,36391.0
2019-03-07 10:15:00,44.88,44.93,44.77,44.78,46918.0,40.4038,40.4488,40.3048,40.3138,46918.0
2019-03-07 10:20:00,44.77,44.86,44.73,44.85,97324.0,40.3048,40.3858,40.2688,40.3768,97324.0
2019-03-07 10:25:00,44.86,44.89,44.8,44.89,57583.0,40.3858,40.4128,40.3318,40.4128,57583.0
2019-03-07 10:30:00,44.88,44.91,44.86,44.88,86567.0,40.4038,40.4308,40.3858,40.4038,86567.0
2019-03-07 10:35:00,44.86,44.91,44.81,44.84,39131.0,40.3858,40.4308,40.3408,40.3678,39131.0
2019-03-07 10:40:00,44.84,44.84,44.77,44.78,42421.0,40.3678,40.3678,40.3048,40.3138,42421.0
2019-03-07 10:45:00,44.78,44.88,44.78,44.85,51376.0,40.3138,40.4038,40.3138,40.3768,51376.0
2019-03-07 10:50:00,44.86,44.92,44.85,44.9,87418.0,40.3858,40.4398,40.3768,40.4218,87418.0
2019-03-07 10:55:00,44.91,44.93,44.88,44.9,312443.0,40.4308,40.4488,40.4038,40.4218,312443.0
2019-03-07 11:00:00,44.89,44.91,44.82,44.84,65655.0,40.4128,40.4308,40.3498,40.3678,65655.0
2019-03-07 11:05:00,44.84,44.85,44.76,44.77,39694.0,40.3678,40.3768,40.2958,40.3048,39694.0
2019-03-07 11:10:00,44.78,44.82,44.78,44.81,52375.0,40.3138,40.3498,40.3138,40.3408,52375.0
2019-03-07 11:15:00,44.81,44.83,44.75,44.79,48219.0,40.3408,40.3588,40.2868,40.3228,48219.0
2019-03-07 11:20:00,44.78,44.86,44.78,44.85,36164.0,40.3138,40.3858,40.3138,40.3768,36164.0
2019-03-07 11:25:00,44.86,44.98,44.86,44.96,26249.0,40.3858,40.4938,40.3858,40.4758,26249.0
2019-03-07 11:30:00,44.96,45.09,44.96,45.04,107248.0,40.4758,40.5929,40.4758,40.5479,107248.0
2019-03-07 11:35:00,45.05,45.05,44.97,44.97,31577.0,40.5569,40.5569,40.4848,40.4848,31577.0
2019-03-07 11:40:00,44.97,45.0,44.93,44.94,15190.0,40.4848,40.5119,40.4488,40.4578,15190.0
2019-03-07 11:45:00,44.94,44.95,44.84,44.85,18676.0,40.4578,40.4668,40.3678,40.3768,18676.0
2019-03-07 11:50:00,44.86,44.87,44.79,44.79,19537.0,40.3858,40.3948,40.3228,40.3228,19537.0
2019-03-07 11:55:00,44.81,44.83,44.75,44.76,77544.0,40.3408,40.3588,40.2868,40.2958,77544.0
2019-03-07 12:00:00,44.75,44.77,44.7,44.75,35036.0,40.2868,40.3048,40.2418,40.2868,35036.0
2019-03-07 12:05:00,44.73,44.81,44.73,44.77,15835.0,40.2688,40.3408,40.2688,40.3048,15835.0
2019-03-07 12:10:00,44.77,44.81,44.73,44.75,19916.0,40.3048,40.3408,40.2688,40.2868,19916.0
2019-03-07 12:15:00,44.75,44.76,44.67,44.68,22168.0,40.2868,40.2958,40.2148,40.2238,22168.0
2019-03-07 12:20:00,44.69,44.69,44.64,44.67,32725.0,40.2328,40.2328,40.1878,40.2148,32725.0
2019-03-07 12:25:00,44.68,44.73,44.66,44.68,20435.0,40.2238,40.2688,40.2058,40.2238,20435.0
2019-03-07 12:30:00,44.67,44.73,44.6,44.7,40506.0,40.2148,40.2688,40.1517,40.2418,40506.0
2019-03-07 12:35:00,44.7,44.72,44.67,44.71,16040.0,40.2418,40.2598,40.2148,40.2508,16040.0
2019-03-07 12:40:00,44.72,44.75,44.71,44.75,12854.0,40.2598,40.2868,40.2508,40.2868,12854.0
2019-03-07 12:45:00,44.75,44.78,44.74,44.77,13252.0,40.2868,40.3138,40.2778,40.3048,13252.0
2019-03-07 12:50:00,44.77,44.8,44.74,44.8,13212.0,40.3048,40.3318,40.2778,40.3318,13212.0
2019-03-07 12:55:00,44.8,44.82,44.78,44.79,10454.0,40.3318,40.3498,40.3138,40.3228,10454.0
2019-03-07 13:00:00,44.78,44.8,44.76,44.78,8200.0,40.3138,40.3318,40.2958,40.3138,8200.0
2019-03-07 13:05:00,44.77,44.77,44.68,44.69,12192.0,40.3048,40.3048,40.2238,40.2328,12192.0
2019-03-07 13:10:00,44.7,44.71,44.67,44.68,14497.0,40.2418,40.2508,40.2148,40.2238,14497.0
2019-03-07 13:15:00,44.69,44.7,44.66,44.67,14237.0,40.2328,40.2418,40.2058,40.2148,14237.0
2019-03-07 13:20:00,44.68,44.7,44.66,44.66,9800.0,40.2238,40.2418,40.2058,40.2058,9800.0
2019-03-07 13:25:00,44.65,44.67,44.63,44.67,13093.0,40.1968,40.2148,40.1788,40.2148,13093.0
2019-03-07 13:30:00,44.68,44.68,44.61,44.62,31109.0,40.2238,40.2238,40.1607,40.1698,31109.0
2019-03-07 13:35:00,44.62,44.64,44.6,44.62,64613.0,40.1698,40.1878,40.1517,40.1698,64613.0
2019-03-07 13:40:00,44.62,44.66,44.62,44.66,59654.0,40.1698,40.2058,40.1698,40.2058,59654.0
2019-03-07 13:45:00,44.65,44.69,44.63,44.69,6284.0,40.1968,40.2328,40.1788,40.2328,6284.0
2019-03-07 13:50:00,44.69,44.71,44.63,44.63,10658.0,40.2328,40.2508,40.1788,40.1788,10658.0
2019-03-07 13:55:00,44.62,44.65,44.61,44.64,15587.0,40.1698,40.1968,40.1607,40.1878,15587.0
2019-03-07 14:00:00,44.64,44.67,44.63,44.66,17279.0,40.1878,40.2148,40.1788,40.2058,17279.0
2019-03-07 14:05:00,44.66,44.67,44.62,44.64,35036.0,40.2058,40.2148,40.1698,40.1878,35036.0
2019-03-07 14:10:00,44.64,44.66,44.59,44.59,22282.0,40.1878,40.2058,40.1427,40.1427,22282.0
2019-03-07 14:15:00,44.59,44.63,44.58,44.63,13708.0,40.1427,40.1788,40.1337,40.1788,13708.0
2019-03-07 14:20:00,44.63,44.67,44.63,44.66,16351.0,40.1788,40.2148,40.1788,40.2058,16351.0
2019-03-07 14:25:00,44.66,44.71,44.66,44.7,9174.0,40.2058,40.2508,40.2058,40.2418,9174.0
2019-03-07 14:30:00,44.71,44.72,44.65,44.67,25234.0,40.2508,40.2598,40.1968,40.2148,25234.0
2019-03-07 14:35:00,44.67,44.67,44.61,44.62,9217.0,40.2148,40.2148,40.1607,40.1698,9217.0
2019-03-07 14:40:00,44.63,44.65,44.6,44.62,15776.0,40.1788,40.1968,40.1517,40.1698,15776.0
2019-03-07 14:45:00,44.62,44.62,44.54,44.57,12861.0,40.1698,40.1698,40.0977,40.1247,12861.0
2019-03-07 14:50:00,44.57,44.6,44.53,44.58,17464.0,40.1247,40.1517,40.0887,40.1337,17464.0
2019-03-07 14:55:00,44.58,44.62,44.57,44.58,21430.0,40.1337,40.1698,40.1247,40.1337,21430.0
2019-03-07 15:00:00,44.58,44.6,44.53,44.56,62936.0,40.1337,40.1517,40.0887,40.1157,62936.0
2019-03-07 15:05:00,44.57,44.63,44.54,44.63,46642.0,40.1247,40.1788,40.0977,40.1788,46642.0
2019-03-07 15:10:00,44.62,44.66,44.6,44.62,44700.0,40.1698,40.2058,40.1517,40.1698,44700.0
2019-03-07 15:15:00,44.62,44.67,44.61,44.67,29404.0,40.1698,40.2148,40.1607,40.2148,29404.0
2019-03-07 15:20:00,44.66,44.69,44.65,44.67,75471.0,40.2058,40.2328,40.1968,40.2148,75471.0
2019-03-07 15:25:00,44.67,44.71,44.61,44.61,63258.0,40.2148,40.2508,40.1607,40.1607,63258.0
2019-03-07 15:30:00,44.62,44.66,44.6,44.63,36222.0,40.1698,40.2058,40.1517,40.1788,36222.0
2019-03-07 15:35:00,44.63,44.7,44.63,44.7,32149.0,40.1788,40.2418,40.1788,40.2418,32149.0
2019-03-07 15:40:00,44.69,44.69,44.64,44.66,47994.0,40.2328,40.2328,40.1878,40.2058,47994.0
2019-03-07 15:45:00,44.66,44.68,44.63,44.66,213253.0,40.2058,40.2238,40.1788,40.2058,213253.0
2019-03-07 15:50:00,44.65,44.65,44.58,44.63,142666.0,40.1968,40.1968,40.1337,40.1788,142666.0
2019-03-07 15:55:00,44.63,44.69,44.63,44.66,337974.0,40.1788,40.2328,40.1788,40.2058,337974.0
2019-03-08 09:30:00,44.37,44.37,43.99,44.11,250411.0,39.9447,39.9447,39.6026,39.7106,250411.0
2019-03-08 09:35:00,44.11,44.46,44.11,44.44,180728.0,39.7106,40.0257,39.7106,40.0077,180728.0
2019-03-08 09:40:00,44.45,44.45,44.24,44.25,130470.0,40.0167,40.0167,39.8277,39.8367,130470.0
2019-03-08 09:45:00,44.24,44.48,44.23,44.33,202490.0,39.8277,40.0437,39.8186,39.9087,202490.0
2019-03-08 09:50:00,44.33,44.38,44.26,44.37,68032.0,39.9087,39.9537,39.8457,39.9447,68032.0
2019-03-08 09:55:00,44.36,44.39,44.22,44.22,58437.0,39.9357,39.9627,39.8096,39.8096,58437.0
2019-03-08 10:00:00,44.22,44.22,44.12,44.14,78660.0,39.8096,39.8096,39.7196,39.7376,78660.0
2019-03-08 10:05:00,44.13,44.14,43.99,44.03,84745.0,39.7286,39.7376,39.6026,39.6386,84745.0
2019-03-08 10:10:00,44.04,44.09,43.97,44.03,78392.0,39.6476,39.6926,39.5846,39.6386,78392.0
2019-03-08 10:15:00,44.04,44.06,43.98,44.04,66736.0,39.6476,39.6656,39.5936,39.6476,66736.0
2019-03-08 10:20:00,44.04,44.13,44.03,44.09,105026.0,39.6476,39.7286,39.6386,39.6926,105026.0
2019-03-08 10:25:00,44.1,44.21,44.1,44.19,50100.0,39.7016,39.8006,39.7016,39.7826,50100.0
2019-03-08 10:30:00,44.2,44.27,44.16,44.17,61919.0,39.7916,39.8547,39.7556,39.7646,61919.0
2019-03-08 10:35:00,44.17,44.26,44.15,44.17,57338.0,39.7646,39.8457,39.7466,39.7646,57338.0
2019-03-08 10:40:00,44.18,44.28,44.12,44.25,46880.0,39.7736,39.8637,39.7196,39.8367,46880.0
2019-03-08 10:45:00,44.25,44.32,44.23,44.32,63854.0,39.8367,39.8997,39.8186,39.8997,63854.0
2019-03-08 10:50:00,44.32,44.34,44.21,44.22,31452.0,39.8997,39.9177,39.8006,39.8096,31452.0
2019-03-08 10:55:00,44.23,44.28,44.23,44.26,39295.0,39.8186,39.8637,39.8186,39.8457,39295.0
2019-03-08 11:00:00,44.26,44.3,44.24,44.29,39691.0,39.8457,39.8817,39.8277,39.8727,39691.0
2019-03-08 11:05:00,44.29,44.34,44.23,44.25,22014.0,39.8727,39.9177,39.8186,39.8367,22014.0
2019-03-08 11:10:00,44.26,44.27,44.22,44.23,28524.0,39.8457,39.8547,39.8096,39.8186,28524.0
2019-03-08 11:15:00,44.23,44.29,44.23,44.23,29107.0,39.8186,39.8727,39.8186,39.8186,29107.0
2019-03-08 11:20:00,44.23,44.3,44.21,44.3,42809.0,39.8186,39.8817,39.8006,39.8817,42809.0
2019-03-08 11:25:00,44.3,44.36,44.29,44.29,32553.0,39.8817,39.9357,39.8727,39.8727,32553.0
2019-03-08 11:30:00,44.3,44.37,44.28,44.29,30811.0,39.8817,39.9447,39.8637,39.8727,30811.0
2019-03-08 11:35:00,44.29,44.29,44.26,44.26,19155.0,39.8727,39.8727,39.8457,39.8457,19155.0
2019-03-08 11:40:00,44.27,44.3,44.25,44.29,31848.0,39.8547,39.8817,39.8367,39.8727,31848.0
2019-03-08 11:45:00,44.28,44.32,44.28,44.29,37396.0,39.8637,39.8997,39.8637,39.8727,37396.0
2019-03-08 11:50:00,44.29,44.29,44.21,44.22,34238.0,39.8727,39.8727,39.8006,39.8096,34238.0
2019-03-08 11:55:00,44.21,44.21,44.13,44.14,30520.0,39.8006,39.8006,39.7286,39.7376,30520.0
2019-03-08 12:00:00,44.14,44.15,44.11,44.11,15769.0,39.7376,39.7466,39.7106,39.7106,15769.0
2019-03-08 12:05:00,44.1,44.15,44.1,44.14,19612.0,39.7016,39.7466,39.7016,39.7376,19612.0
2019-03-08 12:10:00,44.14,44.21,44.12,44.21,52053.0,39.7376,39.8006,39.7196,39.8006,52053.0
2019-03-08 12:15:00,44.21,44.24,44.21,44.22,36655.0,39.8006,39.8277,39.8006,39.8096,36655.0
2019-03-08 12:20:00,44.22,44.25,44.17,44.21,150117.0,39.8096,39.8367,39.7646,39.8006,150117.0
2019-03-08 12:25:00,44.2,44.27,44.2,44.27,36133.0,39.7916,39.8547,39.7916,39.8547,36133.0
2019-03-08 12:30:00,44.26,44.27,44.22,44.22,15514.0,39.8457,39.8547,39.8096,39.8096,15514.0
2019-03-08 12:35:00,44.23,44.24,44.2,44.22,16287.0,39.8186,39.8277,39.7916,39.8096,16287.0
2019-03-08 12:40:00,44.22,44.22,44.18,44.19,19785.0,39.8096,39.8096,39.7736,39.7826,19785.0
2019-03-08 12:45:00,44.19,44.22,44.18,44.18,21748.0,39.7826,39.8096,39.7736,39.7736,21748.0
2019-03-08 12:50:00,44.18,44.18,44.1,44.15,195072.0,39.7736,39.7736,39.7016,39.7466,195072.0
2019-03-08 12:55:00,44.15,44.15,44.12,44.14,16624.0,39.7466,39.7466,39.7196,39.7376,16624.0
2019-03-08 13:00:00,44.14,44.16,44.14,44.14,15035.0,39.7376,39.7556,39.7376,39.7376,15035.0
2019-03-08 13:05:00,44.14,44.15,44.1,44.11,15790.0,39.7376,39.7466,39.7016,39.7106,15790.0
2019-03-08 13:10:00,44.12,44.18,44.12,44.15,56453.0,39.7196,39.7736,39.7196,39.7466,56453.0
2019-03-08 13:15:00,44.15,44.17,44.14,44.16,15115.0,39.7466,39.7646,39.7376,39.7556,15115.0
2019-03-08 13:20:00,44.16,44.17,44.13,44.14,29729.0,39.7556,39.7646,39.7286,39.7376,29729.0
2019-03-08 13:25:00,44.13,44.19,44.12,44.18,36296.0,39.7286,39.7826,39.7196,39.7736,36296.0
2019-03-08 13:30:00,44.17,44.18,44.13,44.15,62812.0,39.7646,39.7736,39.7286,39.7466,62812.0
2019-03-08 13:35:00,44.14,44.17,44.11,44.17,11305.0,39.7376,39.7646,39.7106,39.7646,11305.0
2019-03-08 13:40:00,44.17,44.21,44.17,44.18,22969.0,39.7646,39.8006,39.7646,39.7736,22969.0
2019-03-08 13:45:00,44.17,44.19,44.15,44.17,36277.0,39.7646,39.7826,39.7466,39.7646,36277.0
2019-03-08 13:50:00,44.17,44.17,44.11,44.12,44383.0,39.7646,39.7646,39.7106,39.7196,44383.0
2019-03-08 13:55:00,44.11,44.12,44.08,44.11,27802.0,39.7106,39.7196,39.6836,39.7106,27802.0
2019-03-08 14:00:00,44.11,44.12,44.06,44.07,32698.0,39.7106,39.7196,39.6656,39.6746,32698.0
2019-03-08 14:05:00,44.07,44.08,44.03,44.05,224201.0,39.6746,39.6836,39.6386,39.6566,224201.0
2019-03-08 14:10:00,44.06,44.09,44.03,44.06,139023.0,39.6656,39.6926,39.6386,39.6656,139023.0
2019-03-08 14:15:00,44.07,44.1,44.06,44.08,36444.0,39.6746,39.7016,39.6656,39.6836,36444.0
2019-03-08 14:20:00,44.08,44.11,44.08,44.1,51961.0,39.6836,39.7106,39.6836,39.7016,51961.0
2019-03-08 14:25:00,44.1,44.1,44.05,44.05,81337.0,39.7016,39.7016,39.6566,39.6566,81337.0
2019-03-08 14:30:00,44.07,44.09,44.05,44.06,60309.0,39.6746,39.6926,39.6566,39.6656,60309.0
2019-03-08 14:35:00,44.06,44.09,44.04,44.07,32639.0,39.6656,39.6926,39.6476,39.6746,32639.0
2019-03-08 14:40:00,44.07,44.15,44.06,44.14,67614.0,39.6746,39.7466,39.6656,39.7376,67614.0
2019-03-08 14:45:00,44.14,44.19,44.14,44.18,677023.0,39.7376,39.7826,39.7376,39.7736,677023.0
2019-03-08 14:50:00,44.18,44.25,44.18,44.23,64022.0,39.7736,39.8367,39.7736,39.8186,64022.0
2019-03-08 14:55:00,44.23,44.24,44.21,44.23,68447.0,39.8186,39.8277,39.8006,39.8186,68447.0
2019-03-08 15:00:00,44.23,44.24,44.2,44.21,33073.0,39.8186,39.8277,39.7916,39.8006,33073.0
2019-03-08 15:05:00,44.21,44.27,44.21,44.25,50522.0,39.8006,39.8547,39.8006,39.8367,50522.0
2019-03-08 15:10:00,44.25,44.25,44.17,44.18,57175.0,39.8367,39.8367,39.7646,39.7736,57175.0
2019-03-08 15:15:00,44.18,44.19,44.11,44.13,152099.0,39.7736,39.7826,39.7106,39.7286,152099.0
2019-03-08 15:20:00,44.13,44.14,44.09,44.13,80501.0,39.7286,39.7376,39.6926,39.7286,80501.0
2019-03-08 15:25:00,44.12,44.15,44.1,44.12,58431.0,39.7196,39.7466,39.7016,39.7196,58431.0
2019-03-08 15:30:00,44.12,44.19,44.1,44.17,92024.0,39.7196,39.7826,39.7016,39.7646,92024.0
2019-03-08 15:35:00,44.16,44.17,44.11,44.13,102177.0,39.7556,39.7646,39.7106,39.7286,102177.0
2019-03-08 15:40:00,44.13,44.21,44.12,44.19,74991.0,39.7286,39.8006,39.7196,39.7826,74991.0
2019-03-08 15:45:00,44.19,44.25,44.18,44.22,232819.0,39.7826,39.8367,39.7736,39.8096,232819.0
2019-03-08 15:50:00,44.23,44.33,44.22,44.3,149409.0,39.8186,39.9087,39.8096,39.8817,149409.0
2019-03-08 15:55:00,44.3,44.32,44.28,44.29,472653.0,39.8817,39.8997,39.8637,39.8727,472653.0
2019-03-11 09:30:00,44.42,44.54,44.36,44.41,64584.0,39.9897,40.0977,39.9357,39.9807,64584.0
2019-03-11 09:35:00,44.41,44.49,44.4,44.44,64149.0,39.9807,40.0527,39.9717,40.0077,64149.0
2019-03-11 09:40:00,44.45,44.56,44.45,44.51,50074.0,40.0167,40.1157,40.0167,40.0707,50074.0
2019-03-11 09:45:00,44.51,44.62,44.48,44.51,69212.0,40.0707,40.1698,40.0437,40.0707,69212.0
2019-03-11 09:50:00,44.51,44.64,44.5,44.61,31997.0,40.0707,40.1878,40.0617,40.1607,31997.0
2019-03-11 09:55:00,44.62,44.66,44.52,44.54,88965.0,40.1698,40.2058,40.0797,40.0977,88965.0
2019-03-11 10:00:00,44.55,44.63,44.53,44.53,28613.0,40.1067,40.1788,40.0887,40.0887,28613.0
2019-03-11 10:05:00,44.53,44.54,44.47,44.51,30862.0,40.0887,40.0977,40.0347,40.0707,30862.0
2019-03-11 10:10:00,44.52,44.52,44.44,44.47,34062.0,40.0797,40.0797,40.0077,40.0347,34062.0
2019-03-11 10:15:00,44.46,44.53,44.42,44.52,33716.0,40.0257,40.0887,39.9897,40.0797,33716.0
2019-03-11 10:20:00,44.52,44.57,44.51,44.51,23635.0,40.0797,40.1247,40.0707,40.0707,23635.0
2019-03-11 10:25:00,44.51,44.54,44.48,44.5,97150.0,40.0707,40.0977,40.0437,40.0617,97150.0
2019-03-11 10:30:00,44.51,44.56,44.49,44.5,30468.0,40.0707,40.1157,40.0527,40.0617,30468.0
2019-03-11 10:35:00,44.5,44.54,44.5,44.54,25505.0,40.0617,40.0977,40.0617,40.0977,25505.0
2019-03-11 10:40:00,44.55,44.63,44.55,44.59,23913.0,40.1067,40.1788,40.1067,40.1427,23913.0
2019-03-11 10:45:00,44.6,44.71,44.6,44.7,41467.0,40.1517,40.2508,40.1517,40.2418,41467.0
2019-03-11 10:50:00,44.7,44.71,44.64,44.66,108145.0,40.2418,40.2508,40.1878,40.2058,108145.0
2019-03-11 10:55:00,44.66,44.67,44.63,44.65,26470.0,40.2058,40.2148,40.1788,40.1968,26470.0
2019-03-11 11:00:00,44.64,44.69,44.6,44.69,44401.0,40.1878,40.2328,40.1517,40.2328,44401.0
2019-03-11 11:05:00,44.69,44.75,44.68,44.73,53234.0,40.2328,40.2868,40.2238,40.2688,53234.0
2019-03-11 11:10:00,44.72,44.75,44.69,44.75,31305.0,40.2598,40.2868,40.2328,40.2868,31305.0
2019-03-11 11:15:00,44.74,44.76,44.72,44.72,22483.0,40.2778,40.2958,40.2598,40.2598,22483.0
2019-03-11 11:20:00,44.73,44.75,44.69,44.7,19124.0,40.2688,40.2868,40.2328,40.2418,19124.0
2019-03-11 11:25:00,44.7,44.71,44.65,44.67,26307.0,40.2418,40.2508,40.1968,40.2148,26307.0
2019-03-11 11:30:00,44.67,44.68,44.63,44.64,64265.0,40.2148,40.2238,40.1788,40.1878,64265.0
2019-03-11 11:35:00,44.65,44.69,44.61,44.64,46663.0,40.1968,40.2328,40.1607,40.1878,46663.0
2019-03-11 11:40:00,44.65,44.7,44.65,44.67,15130.0,40.1968,40.2418,40.1968,40.2148,15130.0
2019-03-11 11:45:00,44.67,44.67,44.59,44.61,52420.0,40.2148,40.2148,40.1427,40.1607,52420.0
2019-03-11 11:50:00,44.61,44.63,44.6,44.61,22262.0,40.1607,40.1788,40.1517,40.1607,22262.0
2019-03-11 11:55:00,44.62,44.7,44.62,44.7,33812.0,40.1698,40.2418,40.1698,40.2418,33812.0
2019-03-11 12:00:00,44.7,44.75,44.68,44.75,49700.0,40.2418,40.2868,40.2238,40.2868,49700.0
2019-03-11 12:05:00,44.75,44.76,44.73,44.74,21227.0,40.2868,40.2958,40.2688,40.2778,21227.0
2019-03-11 12:10:00,44.75,44.77,44.74,44.76,34532.0,40.2868,40.3048,40.2778,40.2958,34532.0
2019-03-11 12:15:00,44.77,44.81,44.77,44.8,25802.0,40.3048,40.3408,40.3048,40.3318,25802.0
2019-03-11 12:20:00,44.8,44.83,44.79,44.83,43174.0,40.3318,40.3588,40.3228,40.3588,43174.0
2019-03-11 12:25:00,44.83,44.87,44.81,44.86,33328.0,40.3588,40.3948,40.3408,40.3858,33328.0
2019-03-11 12:30:00,44.86,44.9,44.86,44.88,54160.0,40.3858,40.4218,40.3858,40.4038,54160.0
2019-03-11 12:35:00,44.89,44.91,44.87,44.88,32355.0,40.4128,40.4308,40.3948,40.4038,32355.0
2019-03-11 12:40:00,44.89,44.92,44.88,44.91,20946.0,40.4128,40.4398,40.4038,40.4308,20946.0
2019-03-11 12:45:00,44.92,44.94,44.9,44.92,32662.0,40.4398,40.4578,40.4218,40.4398,32662.0
2019-03-11 12:50:00,44.92,44.96,44.92,44.93,13511.0,40.4398,40.4758,40.4398,40.4488,13511.0
2019-03-11 12:55:00,44.94,44.94,44.91,44.94,16088.0,40.4578,40.4578,40.4308,40.4578,16088.0
2019-03-11 13:00:00,44.94,45.0,44.93,45.0,46440.0,40.4578,40.5119,40.4488,40.5119,46440.0
2019-03-11 13:05:00,45.0,45.03,45.0,45.01,44388.0,40.5119,40.5389,40.5119,40.5209,44388.0
2019-03-11 13:10:00,45.01,45.02,44.99,45.01,53131.0,40.5209,40.5299,40.5028,40.5209,53131.0
2019-03-11 13:15:00,45.02,45.03,45.0,45.0,37222.0,40.5299,40.5389,40.5119,40.5119,37222.0
2019-03-11 13:20:00,45.0,45.0,44.96,44.97,21051.0,40.5119,40.5119,40.4758,40.4848,21051.0
2019-03-11 13:25:00,44.98,45.01,44.98,45.0,34202.0,40.4938,40.5209,40.4938,40.5119,34202.0
2019-03-11 13:30:00,45.0,45.03,45.0,45.01,39166.0,40.5119,40.5389,40.5119,40.5209,39166.0
2019-03-11 13:35:00,45.02,45.08,45.02,45.06,43564.0,40.5299,40.5839,40.5299,40.5659,43564.0
2019-03-11 13:40:00,45.06,45.06,45.04,45.05,10275.0,40.5659,40.5659,40.5479,40.5569,10275.0
2019-03-11 13:45:00,45.05,45.06,45.0,45.0,18185.0,40.5569,40.5659,40.5119,40.5119,18185.0
2019-03-11 13:50:00,45.0,45.05,45.0,45.04,64352.0,40.5119,40.5569,40.5119,40.5479,64352.0
2019-03-11 13:55:00,45.03,45.04,45.02,45.03,11479.0,40.5389,40.5479,40.5299,40.5389,11479.0
2019-03-11 14:00:00,45.03,45.03,44.99,45.01,23186.0,40.5389,40.5389,40.5028,40.5209,23186.0
2019-03-11 14:05:00,45.01,45.01,44.95,44.96,41723.0,40.5209,40.5209,40.4668,40.4758,41723.0
2019-03-11 14:10:00,44.95,44.97,44.94,44.97,42112.0,40.4668,40.4848,40.4578,40.4848,42112.0
2019-03-11 14:15:00,44.96,44.96,44.93,44.96,19336.0,40.4758,40.4758,40.4488,40.4758,19336.0
2019-03-11 14:20:00,44.97,44.98,44.95,44.96,23623.0,40.4848,40.4938,40.4668,40.4758,23623.0
2019-03-11 14:25:00,44.96,44.97,44.93,44.93,12377.0,40.4758,40.4848,40.4488,40.4488,12377.0
2019-03-11 14:30:00,44.94,44.98,44.93,44.98,22041.0,40.4578,40.4938,40.4488,40.4938,22041.0
2019-03-11 14:35:00,44.98,45.0,44.96,45.0,23531.0,40.4938,40.5119,40.4758,40.5119,23531.0
2019-03-11 14:40:00,44.99,45.0,44.96,44.96,21507.0,40.5028,40.5119,40.4758,40.4758,21507.0
2019-03-11 14:45:00,44.96,44.99,44.96,44.97,154236.0,40.4758,40.5028,40.4758,40.4848,154236.0
2019-03-11 14:50:00,44.96,45.02,44.96,45.01,60918.0,40.4758,40.5299,40.4758,40.5209,60918.0
2019-03-11 14:55:00,45.0,45.07,45.0,45.07,33603.0,40.5119,40.5749,40.5119,40.5749,33603.0
2019-03-11 15:00:00,45.06,45.06,45.03,45.04,30058.0,40.5659,40.5659,40.5389,40.5479,30058.0
2019-03-11 15:05:00,45.04,45.07,45.03,45.05,67114.0,40.5479,40.5749,40.5389,40.5569,67114.0
2019-03-11 15:10:00,45.05,45.09,45.04,45.07,54618.0,40.5569,40.5929,40.5479,40.5749,54618.0
2019-03-11 15:15:00,45.07,45.11,45.06,45.09,97472.0,40.5749,40.6109,40.5659,40.5929,97472.0
2019-03-11 15:20:00,45.09,45.13,45.07,45.11,65677.0,40.5929,40.6289,40.5749,40.6109,65677.0
2019-03-11 15:25:00,45.11,45.11,45.04,45.05,40645.0,40.6109,40.6109,40.5479,40.5569,40645.0
2019-03-11 15:30:00,45.06,45.1,45.04,45.1,53046.0,40.5659,40.6019,40.5479,40.6019,53046.0
2019-03-11 15:35:00,45.1,45.15,45.09,45.1,75390.0,40.6019,40.6469,40.5929,40.6019,75390.0
2019-03-11 15:40:00,45.09,45.1,45.06,45.1,60169.0,40.5929,40.6019,40.5659,40.6019,60169.0
2019-03-11 15:45:00,45.1,45.15,45.1,45.15,112925.0,40.6019,40.6469,40.6019,40.6469,112925.0
2019-03-11 15:50:00,45.15,45.15,45.09,45.11,146328.0,40.6469,40.6469,40.5929,40.6109,146328.0
2019-03-11 15:55:00,45.11,45.13,45.08,45.12,406428.0,40.6109,40.6289,40.5839,40.6199,406428.0
2019-03-12 09:30:00,45.31,45.36,45.15,45.35,95071.0,40.7909,40.8359,40.6469,40.8269,95071.0
2019-03-12 09:35:00,45.36,45.41,45.27,45.34,140469.0,40.8359,40.881,40.7549,40.8179,140469.0
2019-03-12 09:40:00,45.33,45.41,45.25,45.26,151853.0,40.8089,40.881,40.7369,40.7459,151853.0
2019-03-12 09:45:00,45.25,45.29,45.22,45.23,52627.0,40.7369,40.7729,40.7099,40.7189,52627.0
2019-03-12 09:50:00,45.25,45.26,45.21,45.26,32597.0,40.7369,40.7459,40.7009,40.7459,32597.0
2019-03-12 09:55:00,45.26,45.32,45.24,45.26,42986.0,40.7459,40.7999,40.7279,40.7459,42986.0
2019-03-12 10:00:00,45.27,45.3,45.22,45.27,132389.0,40.7549,40.7819,40.7099,40.7549,132389.0
2019-03-12 10:05:00,45.26,45.27,45.15,45.19,39000.0,40.7459,40.7549,40.6469,40.6829,39000.0
2019-03-12 10:10:00,45.18,45.21,45.14,45.14,61104.0,40.6739,40.7009,40.6379,40.6379,61104.0
2019-03-12 10:15:00,45.14,45.14,45.04,45.1,58370.0,40.6379,40.6379,40.5479,40.6019,58370.0
2019-03-12 10:20:00,45.11,45.15,45.1,45.14,105727.0,40.6109,40.6469,40.6019,40.6379,105727.0
2019-03-12 10:25:00,45.14,45.18,45.11,45.17,31503.0,40.6379,40.6739,40.6109,40.6649,31503.0
2019-03-12 10:30:00,45.18,45.2,45.1,45.11,39544.0,40.6739,40.6919,40.6019,40.6109,39544.0
2019-03-12 10:35:00,45.11,45.12,45.05,45.08,76032.0,40.6109,40.6199,40.5569,40.5839,76032.0
2019-03-12 10:40:00,45.08,45.09,45.0,45.01,216285.0,40.5839,40.5929,40.5119,40.5209,216285.0
2019-03-12 10:45:00,45.0,45.01,44.95,44.98,44278.0,40.5119,40.5209,40.4668,40.4938,44278.0
2019-03-12 10:50:00,44.99,45.01,44.94,44.97,46665.0,40.5028,40.5209,40.4578,40.4848,46665.0
2019-03-12 10:55:00,44.96,44.98,44.92,44.94,173526.0,40.4758,40.4938,40.4398,40.4578,173526.0
2019-03-12 11:00:00,44.94,44.94,44.85,44.85,47733.0,40.4578,40.4578,40.3768,40.3768,47733.0
2019-03-12 11:05:00,44.86,44.91,44.81,44.91,36801.0,40.3858,40.4308,40.3408,40.4308,36801.0
2019-03-12 11:10:00,44.92,44.94,44.82,44.83,44119.0,40.4398,40.4578,40.3498,40.3588,44119.0
2019-03-12 11:15:00,44.83,44.85,44.81,44.85,67515.0,40.3588,40.3768,40.3408,40.3768,67515.0
2019-03-12 11:20:00,44.85,44.9,44.84,44.84,32356.0,40.3768,40.4218,40.3678,40.3678,32356.0
2019-03-12 11:25:00,44.84,44.84,44.8,44.82,25348.0,40.3678,40.3678,40.3318,40.3498,25348.0
2019-03-12 11:30:00,44.82,44.93,44.81,44.93,23920.0,40.3498,40.4488,40.3408,40.4488,23920.0
2019-03-12 11:35:00,44.94,44.98,44.93,44.96,31798.0,40.4578,40.4938,40.4488,40.4758,31798.0
2019-03-12 11:40:00,44.96,44.99,44.95,44.97,34079.0,40.4758,40.5028,40.4668,40.4848,34079.0
2019-03-12 11:45:00,44.96,44.97,44.92,44.95,17108.0,40.4758,40.4848,40.4398,40.4668,17108.0
2019-03-12 11:50:00,44.95,45.01,44.93,45.01,18479.0,40.4668,40.5209,40.4488,40.5209,18479.0
2019-03-12 11:55:00,45.01,45.05,44.99,45.04,18577.0,40.5209,40.5569,40.5028,40.5479,18577.0
2019-03-12 12:00:00,45.04,45.06,45.0,45.05,25825.0,40.5479,40.5659,40.5119,40.5569,25825.0
2019-03-12 12:05:00,45.06,45.13,45.05,45.11,30665.0,40.5659,40.6289,40.5569,40.6109,30665.0
2019-03-12 12:10:00,45.11,45.16,45.1,45.16,37158.0,40.6109,40.6559,40.6019,40.6559,37158.0
2019-03-12 12:15:00,45.16,45.17,45.14,45.16,24345.0,40.6559,40.6649,40.6379,40.6559,24345.0
2019-03-12 12:20:00,45.16,45.2,45.15,45.19,22305.0,40.6559,40.6919,40.6469,40.6829,22305.0
2019-03-12 12:25:00,45.2,45.24,45.2,45.22,21669.0,40.6919,40.7279,40.6919,40.7099,21669.0
2019-03-12 12:30:00,45.22,45.23,45.2,45.21,16894.0,40.7099,40.7189,40.6919,40.7009,16894.0
2019-03-12 12:35:00,45.21,45.22,45.18,45.19,25661.0,40.7009,40.7099,40.6739,40.6829,25661.0
2019-03-12 12:40:00,45.19,45.22,45.19,45.19,23160.0,40.6829,40.7099,40.6829,40.6829,23160.0
2019-03-12 12:45:00,45.18,45.2,45.17,45.18,15675.0,40.6739,40.6919,40.6649,40.6739,15675.0
2019-03-12 12:50:00,45.18,45.18,45.12,45.14,18815.0,40.6739,40.6739,40.6199,40.6379,18815.0
2019-03-12 12:55:00,45.14,45.18,45.12,45.18,17781.0,40.6379,40.6739,40.6199,40.6739,17781.0
2019-03-12 13:00:00,45.17,45.19,45.16,45.16,23829.0,40.6649,40.6829,40.6559,40.6559,23829.0
2019-03-12 13:05:00,45.17,45.22,45.16,45.21,70075.0,40.6649,40.7099,40.6559,40.7009,70075.0
2019-03-12 13:10:00,45.21,45.21,45.15,45.16,31057.0,40.7009,40.7009,40.6469,40.6559,31057.0
2019-03-12 13:15:00,45.16,45.16,45.14,45.14,18499.0,40.6559,40.6559,40.6379,40.6379,18499.0
2019-03-12 13:20:00,45.15,45.18,45.15,45.16,25272.0,40.6469,40.6739,40.6469,40.6559,25272.0
2019-03-12 13:25:00,45.17,45.17,45.14,45.15,27981.0,40.6649,40.6649,40.6379,40.6469,27981.0
2019-03-12 13:30:00,45.15,45.17,45.12,45.16,30234.0,40.6469,40.6649,40.6199,40.6559,30234.0
2019-03-12 13:35:00,45.16,45.18,45.14,45.18,24280.0,40.6559,40.6739,40.6379,40.6739,24280.0
2019-03-12 13:40:00,45.17,45.23,45.17,45.22,24379.0,40.6649,40.7189,40.6649,40.7099,24379.0
2019-03-12 13:45:00,45.22,45.24,45.22,45.24,28997.0,40.7099,40.7279,40.7099,40.7279,28997.0
2019-03-12 13:50:00,45.24,45.26,45.23,45.25,42142.0,40.7279,40.7459,40.7189,40.7369,42142.0
2019-03-12 13:55:00,45.25,45.26,45.23,45.23,23289.0,40.7369,40.7459,40.7189,40.7189,23289.0
2019-03-12 14:00:00,45.23,45.25,45.23,45.25,27585.0,40.7189,40.7369,40.7189,40.7369,27585.0
2019-03-12 14:05:00,45.25,45.25,45.22,45.23,28511.0,40.7369,40.7369,40.7099,40.7189,28511.0
2019-03-12 14:10:00,45.23,45.24,45.2,45.21,29364.0,40.7189,40.7279,40.6919,40.7009,29364.0
2019-03-12 14:15:00,45.22,45.24,45.21,45.24,32770.0,40.7099,40.7279,40.7009,40.7279,32770.0
2019-03-12 14:20:00,45.23,45.24,45.19,45.19,31484.0,40.7189,40.7279,40.6829,40.6829,31484.0
2019-03-12 14:25:00,45.19,45.2,45.17,45.17,33567.0,40.6829,40.6919,40.6649,40.6649,33567.0
2019-03-12 14:30:00,45.18,45.21,45.17,45.2,27100.0,40.6739,40.7009,40.6649,40.6919,27100.0
2019-03-12 14:35:00,45.2,45.22,45.18,45.18,36028.0,40.6919,40.7099,40.6739,40.6739,36028.0
2019-03-12 14:40:00,45.18,45.2,45.18,45.19,18779.0,40.6739,40.6919,40.6739,40.6829,18779.0
2019-03-12 14:45:00,45.2,45.23,45.19,45.23,22991.0,40.6919,40.7189,40.6829,40.7189,22991.0
2019-03-12 14:50:00,45.23,45.23,45.2,45.21,36861.0,40.7189,40.7189,40.6919,40.7009,36861.0
2019-03-12 14:55:00,45.21,45.23,45.21,45.23,16106.0,40.7009,40.7189,40.7009,40.7189,16106.0
2019-03-12 15:00:00,45.23,45.24,45.21,45.21,56139.0,40.7189,40.7279,40.7009,40.7009,56139.0
2019-03-12 15:05:00,45.22,45.22,45.17,45.2,30589.0,40.7099,40.7099,40.6649,40.6919,30589.0
2019-03-12 15:10:00,45.2,45.2,45.14,45.16,19693.0,40.6919,40.6919,40.6379,40.6559,19693.0
2019-03-12 15:15:00,45.15,45.15,45.1,45.12,69227.0,40.6469,40.6469,40.6019,40.6199,69227.0
2019-03-12 15:20:00,45.13,45.14,45.11,45.14,27543.0,40.6289,40.6379,40.6109,40.6379,27543.0
2019-03-12 15:25:00,45.15,45.2,45.15,45.18,93562.0,40.6469,40.6919,40.6469,40.6739,93562.0
2019-03-12 15:30:00,45.18,45.18,45.13,45.16,52208.0,40.6739,40.6739,40.6289,40.6559,52208.0
2019-03-12 15:35:00,45.16,45.17,45.14,45.17,98451.0,40.6559,40.6649,40.6379,40.6649,98451.0
2019-03-12 15:40:00,45.17,45.24,45.16,45.23,99149.0,40.6649,40.7279,40.6559,40.7189,99149.0
2019-03-12 15:45:00,45.23,45.26,45.22,45.23,116610.0,40.7189,40.7459,40.7099,40.7189,116610.0
2019-03-12 15:50:00,45.23,45.26,45.21,45.21,271429.0,40.7189,40.7459,40.7009,40.7009,271429.0
2019-03-12 15:55:00,45.21,45.25,45.18,45.23,449201.0,40.7009,40.7369,40.6739,40.7189,449201.0
2019-03-13 09:30:00,45.19,45.29,45.16,45.27,131230.0,40.6829,40.7729,40.6559,40.7549,131230.0
2019-03-13 09:35:00,45.27,45.36,45.22,45.33,66330.0,40.7549,40.8359,40.7099,40.8089,66330.0
2019-03-13 09:40:00,45.33,45.38,45.28,45.34,80479.0,40.8089,40.854,40.7639,40.8179,80479.0
2019-03-13 09:45:00,45.34,45.36,45.3,45.33,16856.0,40.8179,40.8359,40.7819,40.8089,16856.0
2019-03-13 09:50:00,45.32,45.36,45.27,45.34,15800.0,40.7999,40.8359,40.7549,40.8179,15800.0
2019-03-13 09:55:00,45.34,45.41,45.34,45.36,22538.0,40.8179,40.881,40.8179,40.8359,22538.0
2019-03-13 10:00:00,45.36,45.51,45.36,45.49,22068.0,40.8359,40.971,40.8359,40.953,22068.0
2019-03-13 10:05:00,45.5,45.57,45.5,45.53,212234.0,40.962,41.025,40.962,40.989,212234.0
2019-03-13 10:10:00,45.53,45.54,45.43,45.46,52720.0,40.989,40.998,40.899,40.926,52720.0
2019-03-13 10:15:00,45.46,45.48,45.41,45.42,37575.0,40.926,40.944,40.881,40.89,37575.0
2019-03-13 10:20:00,45.42,45.44,45.35,45.36,60744.0,40.89,40.908,40.8269,40.8359,60744.0
2019-03-13 10:25:00,45.36,45.39,45.36,45.37,31588.0,40.8359,40.863,40.8359,40.8449,31588.0
2019-03-13 10:30:00,45.38,45.46,45.38,45.44,111071.0,40.854,40.926,40.854,40.908,111071.0
2019-03-13 10:35:00,45.45,45.46,45.38,45.39,130098.0,40.917,40.926,40.854,40.863,130098.0
2019-03-13 10:40:00,45.39,45.44,45.39,45.41,21513.0,40.863,40.908,40.863,40.881,21513.0
2019-03-13 10:45:00,45.41,45.45,45.4,45.44,26397.0,40.881,40.917,40.872,40.908,26397.0
2019-03-13 10:50:00,45.44,45.47,45.42,45.44,23403.0,40.908,40.935,40.89,40.908,23403.0
2019-03-13 10:55:00,45.44,45.47,45.44,45.44,86987.0,40.908,40.935,40.908,40.908,86987.0
2019-03-13 11:00:00,45.44,45.51,45.41,45.48,164727.0,40.908,40.971,40.881,40.944,164727.0
2019-03-13 11:05:00,45.48,45.5,45.46,45.5,79668.0,40.944,40.962,40.926,40.962,79668.0
2019-03-13 11:10:00,45.5,45.55,45.49,45.55,159734.0,40.962,41.007,40.953,41.007,159734.0
2019-03-13 11:15:00,45.56,45.63,45.55,45.62,23522.0,41.016,41.079,41.007,41.07,23522.0
2019-03-13 11:20:00,45.62,45.66,45.61,45.63,42290.0,41.07,41.106,41.061,41.079,42290.0
2019-03-13 11:25:00,45.63,45.66,45.62,45.65,40028.0,41.079,41.106,41.07,41.097,40028.0
2019-03-13 11:30:00,45.66,45.68,45.64,45.65,29016.0,41.106,41.124,41.088,41.097,29016.0
2019-03-13 11:35:00,45.65,45.67,45.64,45.65,23613.0,41.097,41.115,41.088,41.097,23613.0
2019-03-13 11:40:00,45.64,45.64,45.58,45.6,36349.0,41.088,41.088,41.034,41.052,36349.0
2019-03-13 11:45:00,45.61,45.63,45.52,45.53,51375.0,41.061,41.079,40.98,40.989,51375.0
2019-03-13 11:50:00,45.54,45.54,45.5,45.53,33875.0,40.998,40.998,40.962,40.989,33875.0
2019-03-13 11:55:00,45.52,45.55,45.5,45.53,120661.0,40.98,41.007,40.962,40.989,120661.0
2019-03-13 12:00:00,45.53,45.61,45.53,45.61,155198.0,40.989,41.061,40.989,41.061,155198.0
2019-03-13 12:05:00,45.62,45.62,45.57,45.58,46221.0,41.07,41.07,41.025,41.034,46221.0
2019-03-13 12:10:00,45.57,45.58,45.55,45.57,35561.0,41.025,41.034,41.007,41.025,35561.0
2019-03-13 12:15:00,45.57,45.59,45.55,45.55,31714.0,41.025,41.043,41.007,41.007,31714.0
2019-03-13 12:20:00,45.55,45.58,45.52,45.57,34056.0,41.007,41.034,40.98,41.025,34056.0
2019-03-13 12:25:00,45.57,45.6,45.56,45.58,55601.0,41.025,41.052,41.016,41.034,55601.0
2019-03-13 12:30:00,45.58,45.58,45.51,45.52,54034.0,41.034,41.034,40.971,40.98,54034.0
2019-03-13 12:35:00,45.52,45.57,45.52,45.55,135145.0,40.98,41.025,40.98,41.007,135145.0
2019-03-13 12:40:00,45.54,45.61,45.54,45.6,80222.0,40.998,41.061,40.998,41.052,80222.0
2019-03-13 12:45:00,45.6,45.62,45.57,45.62,44123.0,41.052,41.07,41.025,41.07,44123.0
2019-03-13 12:50:00,45.62,45.66,45.62,45.63,100405.0,41.07,41.106,41.07,41.079,100405.0
2019-03-13 12:55:00,45.63,45.67,45.62,45.67,50552.0,41.079,41.115,41.07,41.115,50552.0
2019-03-13 13:00:00,45.67,45.67,45.65,45.65,28792.0,41.115,41.115,41.097,41.097,28792.0
2019-03-13 13:05:00,45.65,45.65,45.61,45.62,19160.0,41.097,41.097,41.061,41.07,19160.0
2019-03-13 13:10:00,45.61,45.62,45.59,45.6,33264.0,41.061,41.07,41.043,41.052,33264.0
2019-03-13 13:15:00,45.6,45.6,45.58,45.58,12721.0,41.052,41.052,41.034,41.034,12721.0
2019-03-13 13:20:00,45.59,45.61,45.57,45.61,32021.0,41.043,41.061,41.025,41.061,32021.0
2019-03-13 13:25:00,45.6,45.61,45.59,45.61,63201.0,41.052,41.061,41.043,41.061,63201.0
2019-03-13 13:30:00,45.61,45.62,45.59,45.61,27545.0,41.061,41.07,41.043,41.061,27545.0
2019-03-13 13:35:00,45.61,45.64,45.61,45.62,22286.0,41.061,41.088,41.061,41.07,22286.0
2019-03-13 13:40:00,45.62,45.62,45.55,45.55,28126.0,41.07,41.07,41.007,41.007,28126.0
2019-03-13 13:45:00,45.55,45.57,45.55,45.57,14159.0,41.007,41.025,41.007,41.025,14159.0
2019-03-13 13:50:00,45.57,45.58,45.54,45.54,18408.0,41.025,41.034,40.998,40.998,18408.0
2019-03-13 13:55:00,45.53,45.53,45.5,45.53,41670.0,40.989,40.989,40.962,40.989,41670.0
2019-03-13 14:00:00,45.54,45.55,45.52,45.53,38906.0,40.998,41.007,40.98,40.989,38906.0
2019-03-13 14:05:00,45.54,45.56,45.53,45.56,8624.0,40.998,41.016,40.989,41.016,8624.0
2019-03-13 14:10:00,45.56,45.56,45.53,45.56,21407.0,41.016,41.016,40.989,41.016,21407.0
2019-03-13 14:15:00,45.55,45.58,45.55,45.58,9123.0,41.007,41.034,41.007,41.034,9123.0
2019-03-13 14:20:00,45.57,45.58,45.55,45.55,15890.0,41.025,41.034,41.007,41.007,15890.0
2019-03-13 14:25:00,45.55,45.57,45.55,45.55,16413.0,41.007,41.025,41.007,41.007,16413.0
2019-03-13 14:30:00,45.55,45.55,45.49,45.52,12811.0,41.007,41.007,40.953,40.98,12811.0
2019-03-13 14:35:00,45.52,45.52,45.49,45.5,17930.0,40.98,40.98,40.953,40.962,17930.0
2019-03-13 14:40:00,45.51,45.51,45.46,45.46,28051.0,40.971,40.971,40.926,40.926,28051.0
2019-03-13 14:45:00,45.46,45.46,45.37,45.38,49426.0,40.926,40.926,40.8449,40.854,49426.0
2019-03-13 14:50:00,45.37,45.38,45.33,45.36,22605.0,40.8449,40.854,40.8089,40.8359,22605.0
2019-03-13 14:55:00,45.36,45.41,45.36,45.4,84605.0,40.8359,40.881,40.8359,40.872,84605.0
2019-03-13 15:00:00,45.4,45.4,45.36,45.39,50600.0,40.872,40.872,40.8359,40.863,50600.0
2019-03-13 15:05:00,45.4,45.41,45.35,45.35,14014.0,40.872,40.881,40.8269,40.8269,14014.0
2019-03-13 15:10:00,45.35,45.4,45.35,45.35,70263.0,40.8269,40.872,40.8269,40.8269,70263.0
2019-03-13 15:15:00,45.35,45.37,45.34,45.35,67787.0,40.8269,40.8449,40.8179,40.8269,67787.0
2019-03-13 15:20:00,45.34,45.38,45.32,45.36,52087.0,40.8179,40.854,40.7999,40.8359,52087.0
2019-03-13 15:25:00,45.36,45.41,45.34,45.39,22002.0,40.8359,40.881,40.8179,40.863,22002.0
2019-03-13 15:30:00,45.39,45.47,45.38,45.45,47428.0,40.863,40.935,40.854,40.917,47428.0
2019-03-13 15:35:00,45.45,45.48,45.45,45.46,29767.0,40.917,40.944,40.917,40.926,29767.0
2019-03-13 15:40:00,45.46,45.47,45.44,45.47,60906.0,40.926,40.935,40.908,40.935,60906.0
2019-03-13 15:45:00,45.47,45.49,45.42,45.42,67259.0,40.935,40.953,40.89,40.89,67259.0
2019-03-13 15:50:00,45.43,45.44,45.4,45.41,94923.0,40.899,40.908,40.872,40.881,94923.0
2019-03-13 15:55:00,45.41,45.42,45.33,45.38,331324.0,40.881,40.89,40.8089,40.854,331324.0
2019-03-14 09:30:00,45.15,45.18,44.98,45.0,128249.0,40.6469,40.6739,40.4938,40.5119,128249.0
2019-03-14 09:35:00,45.0,45.07,44.95,45.04,114067.0,40.5119,40.5749,40.4668,40.5479,114067.0
2019-03-14 09:40:00,45.04,45.06,44.96,44.98,163481.0,40.5479,40.5659,40.4758,40.4938,163481.0
2019-03-14 09:45:00,44.98,45.01,44.94,44.99,40459.0,40.4938,40.5209,40.4578,40.5028,40459.0
2019-03-14 09:50:00,45.0,45.04,44.95,44.97,79061.0,40.5119,40.5479,40.4668,40.4848,79061.0
2019-03-14 09:55:00,44.97,44.98,44.88,44.93,41715.0,40.4848,40.4938,40.4038,40.4488,41715.0
2019-03-14 10:00:00,44.92,44.94,44.8,44.8,113173.0,40.4398,40.4578,40.3318,40.3318,113173.0
2019-03-14 10:05:00,44.8,44.82,44.71,44.73,41175.0,40.3318,40.3498,40.2508,40.2688,41175.0
2019-03-14 10:10:00,44.73,44.78,44.7,44.7,48172.0,40.2688,40.3138,40.2418,40.2418,48172.0
2019-03-14 10:15:00,44.7,44.77,44.7,44.75,139047.0,40.2418,40.3048,40.2418,40.2868,139047.0
2019-03-14 10:20:00,44.76,44.84,44.76,44.81,60135.0,40.2958,40.3678,40.2958,40.3408,60135.0
2019-03-14 10:25:00,44.81,44.83,44.78,44.81,72774.0,40.3408,40.3588,40.3138,40.3408,72774.0
2019-03-14 10:30:00,44.81,44.84,44.76,44.81,33498.0,40.3408,40.3678,40.2958,40.3408,33498.0
2019-03-14 10:35:00,44.81,44.81,44.76,44.78,17838.0,40.3408,40.3408,40.2958,40.3138,17838.0
2019-03-14 10:40:00,44.78,44.8,44.74,44.75,15050.0,40.3138,40.3318,40.2778,40.2868,15050.0
2019-03-14 10:45:00,44.75,44.84,44.73,44.8,118912.0,40.2868,40.3678,40.2688,40.3318,118912.0
2019-03-14 10:50:00,44.8,44.81,44.75,44.8,116750.0,40.3318,40.3408,40.2868,40.3318,116750.0
2019-03-14 10:55:00,44.79,44.83,44.76,44.82,38416.0,40.3228,40.3588,40.2958,40.3498,38416.0
2019-03-14 11:00:00,44.83,44.85,44.77,44.77,32952.0,40.3588,40.3768,40.3048,40.3048,32952.0
2019-03-14 11:05:00,44.77,44.79,44.69,44.7,60268.0,40.3048,40.3228,40.2328,40.2418,60268.0
2019-03-14 11:10:00,44.7,44.74,44.66,44.67,126817.0,40.2418,40.2778,40.2058,40.2148,126817.0
2019-03-14 11:15:00,44.67,44.68,44.64,44.66,24014.0,40.2148,40.2238,40.1878,40.2058,24014.0
2019-03-14 11:20:00,44.66,44.67,44.62,44.66,30854.0,40.2058,40.2148,40.1698,40.2058,30854.0
2019-03-14 11:25:00,44.66,44.69,44.64,44.67,27200.0,40.2058,40.2328,40.1878,40.2148,27200.0
2019-03-14 11:30:00,44.67,44.7,44.65,44.7,30289.0,40.2148,40.2418,40.1968,40.2418,30289.0
2019-03-14 11:35:00,44.7,44.72,44.67,44.71,23888.0,40.2418,40.2598,40.2148,40.2508,23888.0
2019-03-14 11:40:00,44.72,44.72,44.67,44.69,51065.0,40.2598,40.2598,40.2148,40.2328,51065.0
2019-03-14 11:45:00,44.7,44.71,44.67,44.7,79343.0,40.2418,40.2508,40.2148,40.2418,79343.0
2019-03-14 11:50:00,44.69,44.72,44.67,44.71,626684.0,40.2328,40.2598,40.2148,40.2508,626684.0
2019-03-14 11:55:00,44.7,44.7,44.63,44.64,55290.0,40.2418,40.2418,40.1788,40.1878,55290.0
2019-03-14 12:00:00,44.64,44.65,44.62,44.64,44280.0,40.1878,40.1968,40.1698,40.1878,44280.0
2019-03-14 12:05:00,44.64,44.65,44.6,44.64,23077.0,40.1878,40.1968,40.1517,40.1878,23077.0
2019-03-14 12:10:00,44.65,44.66,44.63,44.65,59355.0,40.1968,40.2058,40.1788,40.1968,59355.0
2019-03-14 12:15:00,44.65,44.69,44.63,44.63,26366.0,40.1968,40.2328,40.1788,40.1788,26366.0
2019-03-14 12:20:00,44.64,44.64,44.59,44.59,14625.0,40.1878,40.1878,40.1427,40.1427,14625.0
2019-03-14 12:25:00,44.59,44.63,44.59,44.61,16985.0,40.1427,40.1788,40.1427,40.1607,16985.0
2019-03-14 12:30:00,44.61,44.65,44.6,44.65,21844.0,40.1607,40.1968,40.1517,40.1968,21844.0
2019-03-14 12:35:00,44.65,44.67,44.62,44.63,28974.0,40.1968,40.2148,40.1698,40.1788,28974.0
2019-03-14 12:40:00,44.63,44.68,44.63,44.67,6013.0,40.1788,40.2238,40.1788,40.2148,6013.0
2019-03-14 12:45:00,44.67,44.69,44.66,44.69,59382.0,40.2148,40.2328,40.2058,40.2328,59382.0
2019-03-14 12:50:00,44.69,44.69,44.64,44.66,19099.0,40.2328,40.2328,40.1878,40.2058,19099.0
2019-03-14 12:55:00,44.65,44.66,44.61,44.63,14624.0,40.1968,40.2058,40.1607,40.1788,14624.0
2019-03-14 13:00:00,44.64,44.64,44.62,44.63,11586.0,40.1878,40.1878,40.1698,40.1788,11586.0
2019-03-14 13:05:00,44.63,44.64,44.59,44.64,16648.0,40.1788,40.1878,40.1427,40.1878,16648.0
2019-03-14 13:10:00,44.63,44.67,44.62,44.67,11768.0,40.1788,40.2148,40.1698,40.2148,11768.0
2019-03-14 13:15:00,44.67,44.69,44.66,44.68,17025.0,40.2148,40.2328,40.2058,40.2238,17025.0
2019-03-14 13:20:00,44.69,44.69,44.63,44.64,11413.0,40.2328,40.2328,40.1788,40.1878,11413.0
2019-03-14 13:25:00,44.63,44.64,44.61,44.64,65139.0,40.1788,40.1878,40.1607,40.1878,65139.0
2019-03-14 13:30:00,44.64,44.66,44.61,44.63,19259.0,40.1878,40.2058,40.1607,40.1788,19259.0
2019-03-14 13:35:00,44.63,44.65,44.61,44.62,21845.0,40.1788,40.1968,40.1607,40.1698,21845.0
2019-03-14 13:40:00,44.61,44.62,44.58,44.6,143185.0,40.1607,40.1698,40.1337,40.1517,143185.0
2019-03-14 13:45:00,44.59,44.6,44.57,44.6,36561.0,40.1427,40.1517,40.1247,40.1517,36561.0
2019-03-14 13:50:00,44.6,44.61,44.56,44.58,10104.0,40.1517,40.1607,40.1157,40.1337,10104.0
2019-03-14 13:55:00,44.58,44.62,44.58,44.62,20786.0,40.1337,40.1698,40.1337,40.1698,20786.0
2019-03-14 14:00:00,44.62,44.66,44.61,44.65,196592.0,40.1698,40.2058,40.1607,40.1968,196592.0
2019-03-14 14:05:00,44.65,44.76,44.65,44.74,485619.0,40.1968,40.2958,40.1968,40.2778,485619.0
2019-03-14 14:10:00,44.74,44.76,44.73,44.74,73838.0,40.2778,40.2958,40.2688,40.2778,73838.0
2019-03-14 14:15:00,44.75,44.77,44.74,44.76,59471.0,40.2868,40.3048,40.2778,40.2958,59471.0
2019-03-14 14:20:00,44.75,44.79,44.75,44.79,189552.0,40.2868,40.3228,40.2868,40.3228,189552.0
2019-03-14 14:25:00,44.79,44.81,44.78,44.81,42963.0,40.3228,40.3408,40.3138,40.3408,42963.0
2019-03-14 14:30:00,44.8,44.81,44.75,44.76,46293.0,40.3318,40.3408,40.2868,40.2958,46293.0
2019-03-14 14:35:00,44.76,44.79,44.74,44.77,115664.0,40.2958,40.3228,40.2778,40.3048,115664.0
2019-03-14 14:40:00,44.77,44.77,44.75,44.76,27589.0,40.3048,40.3048,40.2868,40.2958,27589.0
2019-03-14 14:45:00,44.77,44.77,44.71,44.72,20316.0,40.3048,40.3048,40.2508,40.2598,20316.0
2019-03-14 14:50:00,44.72,44.72,44.68,44.71,65831.0,40.2598,40.2598,40.2238,40.2508,65831.0
2019-03-14 14:55:00,44.71,44.74,44.7,44.72,31171.0,40.2508,40.2778,40.2418,40.2598,31171.0
2019-03-14 15:00:00,44.73,44.75,44.7,44.75,88345.0,40.2688,40.2868,40.2418,40.2868,88345.0
2019-03-14 15:05:00,44.75,44.8,44.74,44.77,106299.0,40.2868,40.3318,40.2778,40.3048,106299.0
2019-03-14 15:10:00,44.77,44.77,44.71,44.72,28360.0,40.3048,40.3048,40.2508,40.2598,28360.0
2019-03-14 15:15:00,44.72,44.72,44.69,44.7,50265.0,40.2598,40.2598,40.2328,40.2418,50265.0
2019-03-14 15:20:00,44.7,44.7,44.66,44.66,43240.0,40.2418,40.2418,40.2058,40.2058,43240.0
2019-03-14 15:25:00,44.66,44.71,44.66,44.71,180964.0,40.2058,40.2508,40.2058,40.2508,180964.0
2019-03-14 15:30:00,44.71,44.71,44.67,44.67,79096.0,40.2508,40.2508,40.2148,40.2148,79096.0
2019-03-14 15:35:00,44.67,44.71,44.67,44.71,113409.0,40.2148,40.2508,40.2148,40.2508,113409.0
2019-03-14 15:40:00,44.71,44.71,44.69,44.7,73371.0,40.2508,40.2508,40.2328,40.2418,73371.0
2019-03-14 15:45:00,44.71,44.71,44.66,44.66,122985.0,40.2508,40.2508,40.2058,40.2058,122985.0
2019-03-14 15:50:00,44.66,44.7,44.66,44.67,277756.0,40.2058,40.2418,40.2058,40.2148,277756.0
2019-03-14 15:55:00,44.66,44.67,44.62,44.64,505303.0,40.2058,40.2148,40.1698,40.1878,505303.0
2019-03-15 09:30:00,44.49,44.58,44.43,44.5,107728.0,40.1752,40.2565,40.121,40.1842,107728.0
2019-03-15 09:35:00,44.52,44.54,44.36,44.38,85530.0,40.2023,40.2203,40.0578,40.0759,85530.0
2019-03-15 09:40:00,44.37,44.46,44.37,44.44,41789.0,40.0668,40.1481,40.0668,40.13,41789.0
2019-03-15 09:45:00,44.45,44.54,44.44,44.51,34993.0,40.1391,40.2203,40.13,40.1933,34993.0
2019-03-15 09:50:00,44.51,44.52,44.45,44.47,27002.0,40.1933,40.2023,40.1391,40.1571,27002.0
2019-03-15 09:55:00,44.47,44.49,44.33,44.36,78096.0,40.1571,40.1752,40.0307,40.0578,78096.0
2019-03-15 10:00:00,44.37,44.37,44.3,44.33,51769.0,40.0668,40.0668,40.0036,40.0307,51769.0
2019-03-15 10:05:00,44.34,44.36,44.29,44.31,16212.0,40.0397,40.0578,39.9946,40.0126,16212.0
2019-03-15 10:10:00,44.32,44.39,44.31,44.37,19800.0,40.0217,40.0849,40.0126,40.0668,19800.0
2019-03-15 10:15:00,44.36,44.43,44.33,44.42,28524.0,40.0578,40.121,40.0307,40.112,28524.0
2019-03-15 10:20:00,44.42,44.45,44.4,44.41,46837.0,40.112,40.1391,40.0939,40.103,46837.0
2019-03-15 10:25:00,44.42,44.44,44.4,44.43,22032.0,40.112,40.13,40.0939,40.121,22032.0
2019-03-15 10:30:00,44.43,44.47,44.39,44.41,113050.0,40.121,40.1571,40.0849,40.103,113050.0
2019-03-15 10:35:00,44.41,44.41,44.33,44.34,40232.0,40.103,40.103,40.0307,40.0397,40232.0
2019-03-15 10:40:00,44.34,44.4,44.34,44.39,27420.0,40.0397,40.0939,40.0397,40.0849,27420.0
2019-03-15 10:45:00,44.38,44.41,44.32,44.33,37269.0,40.0759,40.103,40.0217,40.0307,37269.0
2019-03-15 10:50:00,44.33,44.35,44.32,44.34,35258.0,40.0307,40.0488,40.0217,40.0397,35258.0
2019-03-15 10:55:00,44.34,44.4,44.33,44.39,31305.0,40.0397,40.0939,40.0307,40.0849,31305.0
2019-03-15 11:00:00,44.39,44.43,44.36,44.38,50882.0,40.0849,40.121,40.0578,40.0759,50882.0
2019-03-15 11:05:00,44.38,44.43,44.38,44.42,37269.0,40.0759,40.121,40.0759,40.112,37269.0
2019-03-15 11:10:00,44.43,44.43,44.37,44.4,88276.0,40.121,40.121,40.0668,40.0939,88276.0
2019-03-15 11:15:00,44.41,44.44,44.39,44.41,30309.0,40.103,40.13,40.0849,40.103,30309.0
2019-03-15 11:20:00,44.42,44.45,44.38,44.39,68949.0,40.112,40.1391,40.0759,40.0849,68949.0
2019-03-15 11:25:00,44.4,44.41,44.33,44.33,43750.0,40.0939,40.103,40.0307,40.0307,43750.0
2019-03-15 11:30:00,44.33,44.35,44.28,44.34,75875.0,40.0307,40.0488,39.9856,40.0397,75875.0
2019-03-15 11:35:00,44.34,44.34,44.29,44.31,47077.0,40.0397,40.0397,39.9946,40.0126,47077.0
2019-03-15 11:40:00,44.31,44.35,44.3,44.34,45769.0,40.0126,40.0488,40.0036,40.0397,45769.0
2019-03-15 11:45:00,44.35,44.37,44.31,44.37,74834.0,40.0488,40.0668,40.0126,40.0668,74834.0
2019-03-15 11:50:00,44.37,44.38,44.32,44.33,43314.0,40.0668,40.0759,40.0217,40.0307,43314.0
2019-03-15 11:55:00,44.34,44.35,44.3,44.33,37446.0,40.0397,40.0488,40.0036,40.0307,37446.0
2019-03-15 12:00:00,44.32,44.37,44.3,44.35,32516.0,40.0217,40.0668,40.0036,40.0488,32516.0
2019-03-15 12:05:00,44.35,44.41,44.34,44.41,26327.0,40.0488,40.103,40.0397,40.103,26327.0
2019-03-15 12:10:00,44.41,44.45,44.39,44.44,26142.0,40.103,40.1391,40.0849,40.13,26142.0
2019-03-15 12:15:00,44.44,44.48,44.41,44.47,370101.0,40.13,40.1662,40.103,40.1571,370101.0
2019-03-15 12:20:00,44.47,44.49,44.46,44.47,251242.0,40.1571,40.1752,40.1481,40.1571,251242.0
2019-03-15 12:25:00,44.46,44.5,44.44,44.48,71470.0,40.1481,40.1842,40.13,40.1662,71470.0
2019-03-15 12:30:00,44.49,44.51,44.47,44.49,46095.0,40.1752,40.1933,40.1571,40.1752,46095.0
2019-03-15 12:35:00,44.49,44.52,44.49,44.5,34387.0,40.1752,40.2023,40.1752,40.1842,34387.0
2019-03-15 12:40:00,44.5,44.52,44.48,44.51,166419.0,40.1842,40.2023,40.1662,40.1933,166419.0
2019-03-15 12:45:00,44.5,44.55,44.5,44.53,228035.0,40.1842,40.2294,40.1842,40.2113,228035.0
2019-03-15 12:50:00,44.53,44.56,44.52,44.53,241297.0,40.2113,40.2384,40.2023,40.2113,241297.0
2019-03-15 12:55:00,44.53,44.53,44.48,44.5,249234.0,40.2113,40.2113,40.1662,40.1842,249234.0
2019-03-15 13:00:00,44.5,44.51,44.49,44.5,90248.0,40.1842,40.1933,40.1752,40.1842,90248.0
2019-03-15 13:05:00,44.49,44.52,44.49,44.51,16782.0,40.1752,40.2023,40.1752,40.1933,16782.0
2019-03-15 13:10:00,44.51,44.52,44.5,44.5,11315.0,40.1933,40.2023,40.1842,40.1842,11315.0
2019-03-15 13:15:00,44.51,44.57,44.5,44.54,381245.0,40.1933,40.2474,40.1842,40.2203,381245.0
2019-03-15 13:20:00,44.53,44.54,44.49,44.51,49607.0,40.2113,40.2203,40.1752,40.1933,49607.0
2019-03-15 13:25:00,44.51,44.53,44.49,44.5,94578.0,40.1933,40.2113,40.1752,40.1842,94578.0
2019-03-15 13:30:00,44.51,44.55,44.5,44.55,109673.0,40.1933,40.2294,40.1842,40.2294,109673.0
2019-03-15 13:35:00,44.55,44.56,44.51,44.52,42737.0,40.2294,40.2384,40.1933,40.2023,42737.0
2019-03-15 13:40:00,44.51,44.55,44.5,44.55,115431.0,40.1933,40.2294,40.1842,40.2294,115431.0
2019-03-15 13:45:00,44.54,44.56,44.52,44.53,24865.0,40.2203,40.2384,40.2023,40.2113,24865.0
2019-03-15 13:50:00,44.53,44.53,44.48,44.48,44562.0,40.2113,40.2113,40.1662,40.1662,44562.0
2019-03-15 13:55:00,44.47,44.47,44.44,44.45,30845.0,40.1571,40.1571,40.13,40.1391,30845.0
2019-03-15 14:00:00,44.45,44.55,44.45,44.54,183762.0,40.1391,40.2294,40.1391,40.2203,183762.0
2019-03-15 14:05:00,44.54,44.54,44.51,44.51,33004.0,40.2203,40.2203,40.1933,40.1933,33004.0
2019-03-15 14:10:00,44.51,44.51,44.48,44.49,25025.0,40.1933,40.1933,40.1662,40.1752,25025.0
2019-03-15 14:15:00,44.49,44.49,44.46,44.46,22455.0,40.1752,40.1752,40.1481,40.1481,22455.0
2019-03-15 14:20:00,44.46,44.47,44.44,44.45,38601.0,40.1481,40.1571,40.13,40.1391,38601.0
2019-03-15 14:25:00,44.45,44.46,44.42,44.42,24498.0,40.1391,40.1481,40.112,40.112,24498.0
2019-03-15 14:30:00,44.42,44.46,44.41,44.46,84142.0,40.112,40.1481,40.103,40.1481,84142.0
2019-03-15 14:35:00,44.46,44.46,44.43,44.44,39239.0,40.1481,40.1481,40.121,40.13,39239.0
2019-03-15 14:40:00,44.43,44.45,44.41,44.42,53775.0,40.121,40.1391,40.103,40.112,53775.0
2019-03-15 14:45:00,44.41,44.42,44.4,44.41,35837.0,40.103,40.112,40.0939,40.103,35837.0
2019-03-15 14:50:00,44.41,44.43,44.39,44.41,78385.0,40.103,40.121,40.0849,40.103,78385.0
2019-03-15 14:55:00,44.42,44.43,44.39,44.4,61789.0,40.112,40.121,40.0849,40.0939,61789.0
2019-03-15 15:00:00,44.41,44.41,44.36,44.36,54514.0,40.103,40.103,40.0578,40.0578,54514.0
2019-03-15 15:05:00,44.37,44.38,44.35,44.37,120596.0,40.0668,40.0759,40.0488,40.0668,120596.0
2019-03-15 15:10:00,44.36,44.37,44.35,44.37,50715.0,40.0578,40.0668,40.0488,40.0668,50715.0
2019-03-15 15:15:00,44.36,44.38,44.34,44.36,62029.0,40.0578,40.0759,40.0397,40.0578,62029.0
2019-03-15 15:20:00,44.36,44.39,44.34,44.38,70512.0,40.0578,40.0849,40.0397,40.0759,70512.0
2019-03-15 15:25:00,44.37,44.38,44.35,44.37,69128.0,40.0668,40.0759,40.0488,40.0668,69128.0
2019-03-15 15:30:00,44.36,44.38,44.32,44.34,90512.0,40.0578,40.0759,40.0217,40.0397,90512.0
2019-03-15 15:35:00,44.34,44.36,44.28,44.3,82748.0,40.0397,40.0578,39.9856,40.0036,82748.0
2019-03-15 15:40:00,44.31,44.37,44.31,44.34,92505.0,40.0126,40.0668,40.0126,40.0397,92505.0
2019-03-15 15:45:00,44.34,44.36,44.32,44.35,120434.0,40.0397,40.0578,40.0217,40.0488,120434.0
2019-03-15 15:50:00,44.35,44.35,44.25,44.26,317845.0,40.0488,40.0488,39.9585,39.9675,317845.0
2019-03-15 15:55:00,44.26,44.46,44.26,44.4,1300449.0,39.9675,40.1481,39.9675,40.0939,1300449.0
2019-03-18 09:30:00,44.45,44.56,44.41,44.42,61973.0,40.1391,40.2384,40.103,40.112,61973.0
2019-03-18 09:35:00,44.41,44.46,44.38,44.4,77802.0,40.103,40.1481,40.0759,40.0939,77802.0
2019-03-18 09:40:00,44.41,44.53,44.41,44.5,77939.0,40.103,40.2113,40.103,40.1842,77939.0
2019-03-18 09:45:00,44.5,44.54,44.47,44.49,147046.0,40.1842,40.2203,40.1571,40.1752,147046.0
2019-03-18 09:50:00,44.48,44.56,44.46,44.55,67637.0,40.1662,40.2384,40.1481,40.2294,67637.0
2019-03-18 09:55:00,44.55,44.66,44.54,44.66,43893.0,40.2294,40.3287,40.2203,40.3287,43893.0
2019-03-18 10:00:00,44.66,44.76,44.66,44.71,111954.0,40.3287,40.419,40.3287,40.3739,111954.0
2019-03-18 10:05:00,44.71,44.72,44.64,44.64,35353.0,40.3739,40.3829,40.3106,40.3106,35353.0
2019-03-18 10:10:00,44.65,44.69,44.55,44.56,46328.0,40.3197,40.3558,40.2294,40.2384,46328.0
2019-03-18 10:15:00,44.56,44.57,44.52,44.53,23501.0,40.2384,40.2474,40.2023,40.2113,23501.0
2019-03-18 10:20:00,44.53,44.55,44.5,44.52,58529.0,40.2113,40.2294,40.1842,40.2023,58529.0
2019-03-18 10:25:00,44.52,44.6,44.51,44.58,22626.0,40.2023,40.2745,40.1933,40.2565,22626.0
2019-03-18 10:30:00,44.58,44.59,44.55,44.55,19078.0,40.2565,40.2655,40.2294,40.2294,19078.0
2019-03-18 10:35:00,44.56,44.56,44.52,44.52,27255.0,40.2384,40.2384,40.2023,40.2023,27255.0
2019-03-18 10:40:00,44.52,44.56,44.51,44.54,35057.0,40.2023,40.2384,40.1933,40.2203,35057.0
2019-03-18 10:45:00,44.55,44.65,44.53,44.65,22289.0,40.2294,40.3197,40.2113,40.3197,22289.0
2019-03-18 10:50:00,44.64,44.7,44.64,44.64,26694.0,40.3106,40.3648,40.3106,40.3106,26694.0
2019-03-18 10:55:00,44.64,44.67,44.63,44.65,23087.0,40.3106,40.3377,40.3016,40.3197,23087.0
2019-03-18 11:00:00,44.64,44.69,44.63,44.68,105259.0,40.3106,40.3558,40.3016,40.3468,105259.0
2019-03-18 11:05:00,44.67,44.68,44.64,44.64,37143.0,40.3377,40.3468,40.3106,40.3106,37143.0
2019-03-18 11:10:00,44.64,44.64,44.6,44.61,27011.0,40.3106,40.3106,40.2745,40.2836,27011.0
2019-03-18 11:15:00,44.62,44.62,44.53,44.55,21749.0,40.2926,40.2926,40.2113,40.2294,21749.0
2019-03-18 11:20:00,44.54,44.56,44.42,44.42,15513.0,40.2203,40.2384,40.112,40.112,15513.0
2019-03-18 11:25:00,44.43,44.43,44.37,44.4,34937.0,40.121,40.121,40.0668,40.0939,34937.0
2019-03-18 11:30:00,44.39,44.4,44.31,44.31,29309.0,40.0849,40.0939,40.0126,40.0126,29309.0
2019-03-18 11:35:00,44.32,44.39,44.31,44.39,24745.0,40.0217,40.0849,40.0126,40.0849,24745.0
2019-03-18 11:40:00,44.38,44.45,44.38,44.43,23338.0,40.0759,40.1391,40.0759,40.121,23338.0
2019-03-18 11:45:00,44.42,44.46,44.42,44.45,25311.0,40.112,40.1481,40.112,40.1391,25311.0
2019-03-18 11:50:00,44.45,44.47,44.42,44.44,30542.0,40.1391,40.1571,40.112,40.13,30542.0
2019-03-18 11:55:00,44.46,44.48,44.4,44.41,15630.0,40.1481,40.1662,40.0939,40.103,15630.0
2019-03-18 12:00:00,44.43,44.44,44.37,44.41,30449.0,40.121,40.13,40.0668,40.103,30449.0
2019-03-18 12:05:00,44.41,44.45,44.4,44.42,17392.0,40.103,40.1391,40.0939,40.112,17392.0
2019-03-18 12:10:00,44.43,44.49,44.42,44.49,11619.0,40.121,40.1752,40.112,40.1752,11619.0
2019-03-18 12:15:00,44.48,44.49,44.4,44.41,28812.0,40.1662,40.1752,40.0939,40.103,28812.0
2019-03-18 12:20:00,44.4,44.45,44.4,44.42,15914.0,40.0939,40.1391,40.0939,40.112,15914.0
2019-03-18 12:25:00,44.41,44.42,44.39,44.4,37898.0,40.103,40.112,40.0849,40.0939,37898.0
2019-03-18 12:30:00,44.39,44.41,44.38,44.41,19505.0,40.0849,40.103,40.0759,40.103,19505.0
2019-03-18 12:35:00,44.4,44.44,44.4,44.44,16879.0,40.0939,40.13,40.0939,40.13,16879.0
2019-03-18 12:40:00,44.44,44.48,44.43,44.48,25119.0,40.13,40.1662,40.121,40.1662,25119.0
2019-03-18 12:45:00,44.48,44.51,44.48,44.5,13270.0,40.1662,40.1933,40.1662,40.1842,13270.0
2019-03-18 12:50:00,44.5,44.56,44.49,44.55,21951.0,40.1842,40.2384,40.1752,40.2294,21951.0
2019-03-18 12:55:00,44.55,44.55,44.5,44.53,17551.0,40.2294,40.2294,40.1842,40.2113,17551.0
2019-03-18 13:00:00,44.53,44.56,44.53,44.55,12404.0,40.2113,40.2384,40.2113,40.2294,12404.0
2019-03-18 13:05:00,44.55,44.57,44.53,44.56,15436.0,40.2294,40.2474,40.2113,40.2384,15436.0
2019-03-18 13:10:00,44.57,44.62,44.55,44.61,8965.0,40.2474,40.2926,40.2294,40.2836,8965.0
2019-03-18 13:15:00,44.61,44.61,44.59,44.59,8999.0,40.2836,40.2836,40.2655,40.2655,8999.0
2019-03-18 13:20:00,44.6,44.61,44.58,44.59,23046.0,40.2745,40.2836,40.2565,40.2655,23046.0
2019-03-18 13:25:00,44.59,44.6,44.56,44.57,80588.0,40.2655,40.2745,40.2384,40.2474,80588.0
2019-03-18 13:30:00,44.57,44.58,44.55,44.55,24586.0,40.2474,40.2565,40.2294,40.2294,24586.0
2019-03-18 13:35:00,44.54,44.58,44.54,44.57,9080.0,40.2203,40.2565,40.2203,40.2474,9080.0
2019-03-18 13:40:00,44.58,44.63,44.57,44.63,57189.0,40.2565,40.3016,40.2474,40.3016,57189.0
2019-03-18 13:45:00,44.63,44.63,44.62,44.62,15585.0,40.3016,40.3016,40.2926,40.2926,15585.0
2019-03-18 13:50:00,44.62,44.62,44.6,44.61,17521.0,40.2926,40.2926,40.2745,40.2836,17521.0
2019-03-18 13:55:00,44.62,44.62,44.6,44.61,15557.0,40.2926,40.2926,40.2745,40.2836,15557.0
2019-03-18 14:00:00,44.61,44.63,44.58,44.58,22871.0,40.2836,40.3016,40.2565,40.2565,22871.0
2019-03-18 14:05:00,44.59,44.62,44.58,44.62,33334.0,40.2655,40.2926,40.2565,40.2926,33334.0
2019-03-18 14:10:00,44.62,44.62,44.59,44.59,37932.0,40.2926,40.2926,40.2655,40.2655,37932.0
2019-03-18 14:15:00,44.6,44.62,44.59,44.61,29643.0,40.2745,40.2926,40.2655,40.2836,29643.0
2019-03-18 14:20:00,44.61,44.62,44.6,44.6,20824.0,40.2836,40.2926,40.2745,40.2745,20824.0
2019-03-18 14:25:00,44.59,44.59,44.56,44.58,34903.0,40.2655,40.2655,40.2384,40.2565,34903.0
2019-03-18 14:30:00,44.59,44.59,44.57,44.59,23594.0,40.2655,40.2655,40.2474,40.2655,23594.0
2019-03-18 14:35:00,44.59,44.63,44.59,44.62,47156.0,40.2655,40.3016,40.2655,40.2926,47156.0
2019-03-18 14:40:00,44.62,44.64,44.61,44.62,31521.0,40.2926,40.3106,40.2836,40.2926,31521.0
2019-03-18 14:45:00,44.62,44.63,44.61,44.63,20770.0,40.2926,40.3016,40.2836,40.3016,20770.0
2019-03-18 14:50:00,44.62,44.62,44.58,44.6,32400.0,40.2926,40.2926,40.2565,40.2745,32400.0
2019-03-18 14:55:00,44.6,44.62,44.58,44.62,38910.0,40.2745,40.2926,40.2565,40.2926,38910.0
2019-03-18 15:00:00,44.61,44.62,44.58,44.59,39345.0,40.2836,40.2926,40.2565,40.2655,39345.0
2019-03-18 15:05:00,44.59,44.6,44.57,44.59,16699.0,40.2655,40.2745,40.2474,40.2655,16699.0
2019-03-18 15:10:00,44.59,44.62,44.58,44.6,54968.0,40.2655,40.2926,40.2565,40.2745,54968.0
2019-03-18 15:15:00,44.6,44.63,44.59,44.63,46696.0,40.2745,40.3016,40.2655,40.3016,46696.0
2019-03-18 15:20:00,44.63,44.66,44.62,44.62,89486.0,40.3016,40.3287,40.2926,40.2926,89486.0
2019-03-18 15:25:00,44.62,44.65,44.62,44.65,119646.0,40.2926,40.3197,40.2926,40.3197,119646.0
2019-03-18 15:30:00,44.65,44.75,44.64,44.74,319795.0,40.3197,40.41,40.3106,40.4009,319795.0
2019-03-18 15:35:00,44.73,44.74,44.71,44.73,95316.0,40.3919,40.4009,40.3739,40.3919,95316.0
2019-03-18 15:40:00,44.73,44.78,44.71,44.77,126957.0,40.3919,40.4371,40.3739,40.428,126957.0
2019-03-18 15:45:00,44.76,44.79,44.76,44.78,118824.0,40.419,40.4461,40.419,40.4371,118824.0
2019-03-18 15:50:00,44.78,44.78,44.74,44.75,100797.0,40.4371,40.4371,40.4009,40.41,100797.0
2019-03-18 15:55:00,44.74,44.75,44.71,44.71,394696.0,40.4009,40.41,40.3739,40.3739,394696.0
2019-03-19 09:30:00,44.83,44.87,44.7,44.72,138224.0,40.4822,40.5183,40.3648,40.3829,138224.0
2019-03-19 09:35:00,44.72,44.81,44.69,44.74,288355.0,40.3829,40.4642,40.3558,40.4009,288355.0
2019-03-19 09:40:00,44.73,44.86,44.68,44.86,120773.0,40.3919,40.5093,40.3468,40.5093,120773.0
2019-03-19 09:45:00,44.86,44.92,44.84,44.89,159000.0,40.5093,40.5635,40.4912,40.5364,159000.0
2019-03-19 09:50:00,44.89,44.92,44.82,44.88,136586.0,40.5364,40.5635,40.4732,40.5274,136586.0
2019-03-19 09:55:00,44.87,44.89,44.76,44.8,34763.0,40.5183,40.5364,40.419,40.4551,34763.0
2019-03-19 10:00:00,44.8,44.87,44.8,44.84,21950.0,40.4551,40.5183,40.4551,40.4912,21950.0
2019-03-19 10:05:00,44.85,44.89,44.78,44.84,16658.0,40.5003,40.5364,40.4371,40.4912,16658.0
2019-03-19 10:10:00,44.84,44.84,44.81,44.83,68028.0,40.4912,40.4912,40.4642,40.4822,68028.0
2019-03-19 10:15:00,44.83,44.84,44.77,44.77,311029.0,40.4822,40.4912,40.428,40.428,311029.0
2019-03-19 10:20:00,44.76,44.83,44.75,44.81,277306.0,40.419,40.4822,40.41,40.4642,277306.0
2019-03-19 10:25:00,44.82,44.82,44.74,44.75,65672.0,40.4732,40.4732,40.4009,40.41,65672.0
2019-03-19 10:30:00,44.75,44.79,44.73,44.76,24133.0,40.41,40.4461,40.3919,40.419,24133.0
2019-03-19 10:35:00,44.77,44.85,44.76,44.84,23082.0,40.428,40.5003,40.419,40.4912,23082.0
2019-03-19 10:40:00,44.83,44.84,44.78,44.78,17700.0,40.4822,40.4912,40.4371,40.4371,17700.0
2019-03-19 10:45:00,44.78,44.8,44.76,44.78,15698.0,40.4371,40.4551,40.419,40.4371,15698.0
2019-03-19 10:50:00,44.77,44.77,44.7,44.7,24392.0,40.428,40.428,40.3648,40.3648,24392.0
2019-03-19 10:55:00,44.7,44.71,44.66,44.66,26008.0,40.3648,40.3739,40.3287,40.3287,26008.0
2019-03-19 11:00:00,44.67,44.74,44.67,44.72,19987.0,40.3377,40.4009,40.3377,40.3829,19987.0
2019-03-19 11:05:00,44.73,44.75,44.72,44.73,38526.0,40.3919,40.41,40.3829,40.3919,38526.0
2019-03-19 11:10:00,44.73,44.79,44.69,44.78,24696.0,40.3919,40.4461,40.3558,40.4371,24696.0
2019-03-19 11:15:00,44.79,44.81,44.76,44.81,14007.0,40.4461,40.4642,40.419,40.4642,14007.0
2019-03-19 11:20:00,44.8,44.82,44.78,44.79,28335.0,40.4551,40.4732,40.4371,40.4461,28335.0
2019-03-19 11:25:00,44.79,44.83,44.78,44.78,43781.0,40.4461,40.4822,40.4371,40.4371,43781.0
2019-03-19 11:30:00,44.78,44.82,44.76,44.82,55847.0,40.4371,40.4732,40.419,40.4732,55847.0
2019-03-19 11:35:00,44.82,44.85,44.8,44.84,67239.0,40.4732,40.5003,40.4551,40.4912,67239.0
2019-03-19 11:40:00,44.85,44.86,44.81,44.82,22299.0,40.5003,40.5093,40.4642,40.4732,22299.0
2019-03-19 11:45:00,44.82,44.87,44.8,44.86,14934.0,40.4732,40.5183,40.4551,40.5093,14934.0
2019-03-19 11:50:00,44.87,44.88,44.84,44.85,23442.0,40.5183,40.5274,40.4912,40.5003,23442.0
2019-03-19 11:55:00,44.85,44.9,44.84,44.88,37884.0,40.5003,40.5454,40.4912,40.5274,37884.0
2019-03-19 12:00:00,44.88,44.93,44.88,44.92,17614.0,40.5274,40.5725,40.5274,40.5635,17614.0
2019-03-19 12:05:00,44.93,44.99,44.93,44.98,15393.0,40.5725,40.6267,40.5725,40.6177,15393.0
2019-03-19 12:10:00,44.97,44.99,44.96,44.97,19438.0,40.6086,40.6267,40.5996,40.6086,19438.0
2019-03-19 12:15:00,44.97,45.0,44.92,44.99,279227.0,40.6086,40.6357,40.5635,40.6267,279227.0
2019-03-19 12:20:00,44.98,44.98,44.93,44.96,12081.0,40.6177,40.6177,40.5725,40.5996,12081.0
2019-03-19 12:25:00,44.95,44.96,44.93,44.94,21082.0,40.5906,40.5996,40.5725,40.5815,21082.0
2019-03-19 12:30:00,44.95,45.0,44.94,44.99,22800.0,40.5906,40.6357,40.5815,40.6267,22800.0
2019-03-19 12:35:00,44.99,44.99,44.94,44.94,11003.0,40.6267,40.6267,40.5815,40.5815,11003.0
2019-03-19 12:40:00,44.95,44.98,44.94,44.96,55728.0,40.5906,40.6177,40.5815,40.5996,55728.0
2019-03-19 12:45:00,44.96,44.96,44.77,44.78,80337.0,40.5996,40.5996,40.428,40.4371,80337.0
2019-03-19 12:50:00,44.78,44.82,44.72,44.73,162586.0,40.4371,40.4732,40.3829,40.3919,162586.0
2019-03-19 12:55:00,44.73,44.81,44.72,44.81,47259.0,40.3919,40.4642,40.3829,40.4642,47259.0
2019-03-19 13:00:00,44.81,44.82,44.77,44.82,65701.0,40.4642,40.4732,40.428,40.4732,65701.0
2019-03-19 13:05:00,44.82,44.84,44.78,44.78,22335.0,40.4732,40.4912,40.4371,40.4371,22335.0
2019-03-19 13:10:00,44.79,44.81,44.78,44.8,15033.0,40.4461,40.4642,40.4371,40.4551,15033.0
2019-03-19 13:15:00,44.8,44.84,44.79,44.83,11514.0,40.4551,40.4912,40.4461,40.4822,11514.0
2019-03-19 13:20:00,44.84,44.85,44.81,44.81,8347.0,40.4912,40.5003,40.4642,40.4642,8347.0
2019-03-19 13:25:00,44.81,44.81,44.78,44.78,4500.0,40.4642,40.4642,40.4371,40.4371,4500.0
2019-03-19 13:30:00,44.78,44.81,44.77,44.79,17969.0,40.4371,40.4642,40.428,40.4461,17969.0
2019-03-19 13:35:00,44.79,44.8,44.76,44.76,12278.0,40.4461,40.4551,40.419,40.419,12278.0
2019-03-19 13:40:00,44.76,44.77,44.72,44.73,15492.0,40.419,40.428,40.3829,40.3919,15492.0
2019-03-19 13:45:00,44.73,44.74,44.71,44.74,14762.0,40.3919,40.4009,40.3739,40.4009,14762.0
2019-03-19 13:50:00,44.75,44.75,44.7,44.71,12617.0,40.41,40.41,40.3648,40.3739,12617.0
2019-03-19 13:55:00,44.71,44.72,44.69,44.7,8914.0,40.3739,40.3829,40.3558,40.3648,8914.0
2019-03-19 14:00:00,44.7,44.71,44.68,44.7,14890.0,40.3648,40.3739,40.3468,40.3648,14890.0
2019-03-19 14:05:00,44.69,44.71,44.67,44.68,14320.0,40.3558,40.3739,40.3377,40.3468,14320.0
2019-03-19 14:10:00,44.68,44.68,44.63,44.67,26145.0,40.3468,40.3468,40.3016,40.3377,26145.0
2019-03-19 14:15:00,44.67,44.68,44.63,44.68,14953.0,40.3377,40.3468,40.3016,40.3468,14953.0
2019-03-19 14:20:00,44.67,44.69,44.66,44.67,25686.0,40.3377,40.3558,40.3287,40.3377,25686.0
2019-03-19 14:25:00,44.67,44.71,44.64,44.69,296278.0,40.3377,40.3739,40.3106,40.3558,296278.0
2019-03-19 14:30:00,44.69,44.7,44.67,44.68,38153.0,40.3558,40.3648,40.3377,40.3468,38153.0
2019-03-19 14:35:00,44.69,44.71,44.68,44.69,12705.0,40.3558,40.3739,40.3468,40.3558,12705.0
2019-03-19 14:40:00,44.69,44.73,44.69,44.72,12704.0,40.3558,40.3919,40.3558,40.3829,12704.0
2019-03-19 14:45:00,44.72,44.73,44.69,44.71,208410.0,40.3829,40.3919,40.3558,40.3739,208410.0
2019-03-19 14:50:00,44.7,44.71,44.67,44.69,28046.0,40.3648,40.3739,40.3377,40.3558,28046.0
2019-03-19 14:55:00,44.69,44.71,44.66,44.67,19954.0,40.3558,40.3739,40.3287,40.3377,19954.0
2019-03-19 15:00:00,44.68,44.68,44.65,44.66,14503.0,40.3468,40.3468,40.3197,40.3287,14503.0
2019-03-19 15:05:00,44.67,44.69,44.66,44.67,27660.0,40.3377,40.3558,40.3287,40.3377,27660.0
2019-03-19 15:10:00,44.67,44.68,44.62,44.63,23189.0,40.3377,40.3468,40.2926,40.3016,23189.0
2019-03-19 15:15:00,44.64,44.65,44.58,44.61,314457.0,40.3106,40.3197,40.2565,40.2836,314457.0
2019-03-19 15:20:00,44.61,44.62,44.56,44.57,34765.0,40.2836,40.2926,40.2384,40.2474,34765.0
2019-03-19 15:25:00,44.56,44.59,44.55,44.57,18308.0,40.2384,40.2655,40.2294,40.2474,18308.0
2019-03-19 15:30:00,44.56,44.58,44.54,44.55,73710.0,40.2384,40.2565,40.2203,40.2294,73710.0
2019-03-19 15:35:00,44.55,44.55,44.49,44.49,22800.0,40.2294,40.2294,40.1752,40.1752,22800.0
2019-03-19 15:40:00,44.48,44.48,44.42,44.44,99098.0,40.1662,40.1662,40.112,40.13,99098.0
2019-03-19 15:45:00,44.43,44.53,44.43,44.52,180160.0,40.121,40.2113,40.121,40.2023,180160.0
2019-03-19 15:50:00,44.53,44.53,44.44,44.48,375614.0,40.2113,40.2113,40.13,40.1662,375614.0
2019-03-19 15:55:00,44.47,44.55,44.47,44.53,504149.0,40.1571,40.2294,40.1571,40.2113,504149.0
2019-03-20 09:30:00,44.48,44.53,44.39,44.48,58924.0,40.1662,40.2113,40.0849,40.1662,58924.0
2019-03-20 09:35:00,44.46,44.52,44.39,44.4,33242.0,40.1481,40.2023,40.0849,40.0939,33242.0
2019-03-20 09:40:00,44.4,44.43,44.37,44.41,22741.0,40.0939,40.121,40.0668,40.103,22741.0
2019-03-20 09:45:00,44.41,44.48,44.37,44.47,16605.0,40.103,40.1662,40.0668,40.1571,16605.0
2019-03-20 09:50:00,44.47,44.47,44.42,44.43,40306.0,40.1571,40.1571,40.112,40.121,40306.0
2019-03-20 09:55:00,44.43,44.51,44.43,44.48,528950.0,40.121,40.1933,40.121,40.1662,528950.0
2019-03-20 10:00:00,44.48,44.5,44.41,44.42,172915.0,40.1662,40.1842,40.103,40.112,172915.0
2019-03-20 10:05:00,44.42,44.49,44.41,44.45,14500.0,40.112,40.1752,40.103,40.1391,14500.0
2019-03-20 10:10:00,44.45,44.45,44.39,44.41,274485.0,40.1391,40.1391,40.0849,40.103,274485.0
2019-03-20 10:15:00,44.41,44.42,44.35,44.42,145492.0,40.103,40.112,40.0488,40.112,145492.0
2019-03-20 10:20:00,44.41,44.43,44.33,44.36,34118.0,40.103,40.121,40.0307,40.0578,34118.0
2019-03-20 10:25:00,44.36,44.37,44.24,44.25,89313.0,40.0578,40.0668,39.9494,39.9585,89313.0
2019-03-20 10:30:00,44.25,44.28,44.17,44.18,55404.0,39.9585,39.9856,39.8862,39.8953,55404.0
2019-03-20 10:35:00,44.19,44.21,44.13,44.16,40052.0,39.9043,39.9223,39.8501,39.8772,40052.0
2019-03-20 10:40:00,44.16,44.19,44.11,44.16,44885.0,39.8772,39.9043,39.832,39.8772,44885.0
2019-03-20 10:45:00,44.16,44.2,44.15,44.2,19199.0,39.8772,39.9133,39.8682,39.9133,19199.0
2019-03-20 10:50:00,44.2,44.2,44.16,44.16,43571.0,39.9133,39.9133,39.8772,39.8772,43571.0
2019-03-20 10:55:00,44.15,44.19,44.15,44.18,38374.0,39.8682,39.9043,39.8682,39.8953,38374.0
2019-03-20 11:00:00,44.19,44.23,44.18,44.2,53509.0,39.9043,39.9404,39.8953,39.9133,53509.0
2019-03-20 11:05:00,44.19,44.2,44.16,44.16,26981.0,39.9043,39.9133,39.8772,39.8772,26981.0
2019-03-20 11:10:00,44.16,44.18,44.12,44.13,72773.0,39.8772,39.8953,39.8411,39.8501,72773.0
2019-03-20 11:15:00,44.12,44.16,44.09,44.16,102039.0,39.8411,39.8772,39.814,39.8772,102039.0
2019-03-20 11:20:00,44.16,44.16,44.11,44.13,158183.0,39.8772,39.8772,39.832,39.8501,158183.0
2019-03-20 11:25:00,44.13,44.14,44.11,44.12,39246.0,39.8501,39.8591,39.832,39.8411,39246.0
2019-03-20 11:30:00,44.11,44.11,44.07,44.09,60789.0,39.832,39.832,39.7959,39.814,60789.0
2019-03-20 11:35:00,44.09,44.09,44.05,44.05,74968.0,39.814,39.814,39.7779,39.7779,74968.0
2019-03-20 11:40:00,44.05,44.06,44.02,44.02,44253.0,39.7779,39.7869,39.7508,39.7508,44253.0
2019-03-20 11:45:00,44.02,44.03,43.97,43.98,217693.0,39.7508,39.7598,39.7056,39.7147,217693.0
2019-03-20 11:50:00,43.98,43.99,43.88,43.91,108304.0,39.7147,39.7237,39.6244,39.6514,108304.0
2019-03-20 11:55:00,43.91,43.92,43.85,43.85,51910.0,39.6514,39.6605,39.5973,39.5973,51910.0
2019-03-20 12:00:00,43.85,43.92,43.85,43.91,24972.0,39.5973,39.6605,39.5973,39.6514,24972.0
2019-03-20 12:05:00,43.9,43.98,43.9,43.97,12648.0,39.6424,39.7147,39.6424,39.7056,12648.0
2019-03-20 12:10:00,43.97,43.98,43.92,43.93,19226.0,39.7056,39.7147,39.6605,39.6695,19226.0
2019-03-20 12:15:00,43.94,43.98,43.93,43.96,90901.0,39.6785,39.7147,39.6695,39.6966,90901.0
2019-03-20 12:20:00,43.96,43.96,43.91,43.92,22243.0,39.6966,39.6966,39.6514,39.6605,22243.0
2019-03-20 12:25:00,43.91,43.96,43.9,43.92,16962.0,39.6514,39.6966,39.6424,39.6605,16962.0
2019-03-20 12:30:00,43.92,43.95,43.82,43.85,85231.0,39.6605,39.6876,39.5702,39.5973,85231.0
2019-03-20 12:35:00,43.85,43.93,43.83,43.93,31922.0,39.5973,39.6695,39.5792,39.6695,31922.0
2019-03-20 12:40:00,43.93,43.95,43.91,43.93,26462.0,39.6695,39.6876,39.6514,39.6695,26462.0
2019-03-20 12:45:00,43.94,44.01,43.92,43.99,84264.0,39.6785,39.7417,39.6605,39.7237,84264.0
2019-03-20 12:50:00,43.99,44.0,43.95,43.99,17991.0,39.7237,39.7327,39.6876,39.7237,17991.0
2019-03-20 12:55:00,44.0,44.03,43.98,44.02,15244.0,39.7327,39.7598,39.7147,39.7508,15244.0
2019-03-20 13:00:00,44.02,44.02,43.98,44.01,11909.0,39.7508,39.7508,39.7147,39.7417,11909.0
2019-03-20 13:05:00,44.02,44.06,44.02,44.04,14133.0,39.7508,39.7869,39.7508,39.7688,14133.0
2019-03-20 13:10:00,44.04,44.07,44.04,44.07,18109.0,39.7688,39.7959,39.7688,39.7959,18109.0
2019-03-20 13:15:00,44.06,44.06,44.02,44.02,15380.0,39.7869,39.7869,39.7508,39.7508,15380.0
2019-03-20 13:20:00,44.03,44.06,44.02,44.06,14864.0,39.7598,39.7869,39.7508,39.7869,14864.0
2019-03-20 13:25:00,44.05,44.06,44.0,44.02,13601.0,39.7779,39.7869,39.7327,39.7508,13601.0
2019-03-20 13:30:00,44.01,44.04,44.01,44.03,29429.0,39.7417,39.7688,39.7417,39.7598,29429.0
2019-03-20 13:35:00,44.03,44.07,44.03,44.06,18293.0,39.7598,39.7959,39.7598,39.7869,18293.0
2019-03-20 13:40:00,44.06,44.07,44.05,44.06,12483.0,39.7869,39.7959,39.7779,39.7869,12483.0
2019-03-20 13:45:00,44.07,44.09,44.05,44.09,12996.0,39.7959,39.814,39.7779,39.814,12996.0
2019-03-20 13:50:00,44.08,44.14,44.07,44.14,30205.0,39.805,39.8591,39.7959,39.8591,30205.0
2019-03-20 13:55:00,44.14,44.19,44.12,44.14,56175.0,39.8591,39.9043,39.8411,39.8591,56175.0
2019-03-20 14:00:00,44.14,44.31,44.09,44.28,297781.0,39.8591,40.0126,39.814,39.9856,297781.0
2019-03-20 14:05:00,44.29,44.41,44.28,44.4,736982.0,39.9946,40.103,39.9856,40.0939,736982.0
2019-03-20 14:10:00,44.4,44.43,44.33,44.4,180804.0,40.0939,40.121,40.0307,40.0939,180804.0
2019-03-20 14:15:00,44.4,44.4,44.3,44.31,135251.0,40.0939,40.0939,40.0036,40.0126,135251.0
2019-03-20 14:20:00,44.31,44.39,44.31,44.37,58018.0,40.0126,40.0849,40.0126,40.0668,58018.0
2019-03-20 14:25:00,44.36,44.41,44.35,44.41,48904.0,40.0578,40.103,40.0488,40.103,48904.0
2019-03-20 14:30:00,44.41,44.45,44.36,44.4,48567.0,40.103,40.1391,40.0578,40.0939,48567.0
2019-03-20 14:35:00,44.4,44.43,44.36,44.41,30039.0,40.0939,40.121,40.0578,40.103,30039.0
2019-03-20 14:40:00,44.41,44.48,44.38,44.44,33813.0,40.103,40.1662,40.0759,40.13,33813.0
2019-03-20 14:45:00,44.44,44.54,44.43,44.5,48784.0,40.13,40.2203,40.121,40.1842,48784.0
2019-03-20 14:50:00,44.5,44.55,44.46,44.46,57036.0,40.1842,40.2294,40.1481,40.1481,57036.0
2019-03-20 14:55:00,44.46,44.47,44.4,44.44,82895.0,40.1481,40.1571,40.0939,40.13,82895.0
2019-03-20 15:00:00,44.44,44.53,44.38,44.38,66546.0,40.13,40.2113,40.0759,40.0759,66546.0
2019-03-20 15:05:00,44.39,44.42,44.33,44.41,83180.0,40.0849,40.112,40.0307,40.103,83180.0
2019-03-20 15:10:00,44.41,44.43,44.35,44.38,33859.0,40.103,40.121,40.0488,40.0759,33859.0
2019-03-20 15:15:00,44.39,44.41,44.35,44.38,31567.0,40.0849,40.103,40.0488,40.0759,31567.0
2019-03-20 15:20:00,44.38,44.4,44.34,44.34,34512.0,40.0759,40.0939,40.0397,40.0397,34512.0
2019-03-20 15:25:00,44.33,44.36,44.29,44.34,40509.0,40.0307,40.0578,39.9946,40.0397,40509.0
2019-03-20 15:30:00,44.34,44.34,44.09,44.14,259587.0,40.0397,40.0397,39.814,39.8591,259587.0
2019-03-20 15:35:00,44.14,44.23,44.14,44.16,128126.0,39.8591,39.9404,39.8591,39.8772,128126.0
2019-03-20 15:40:00,44.15,44.21,44.14,44.2,98357.0,39.8682,39.9223,39.8591,39.9133,98357.0
2019-03-20 15:45:00,44.2,44.27,44.19,44.23,70703.0,39.9133,39.9765,39.9043,39.9404,70703.0
2019-03-20 15:50:00,44.23,44.23,44.17,44.19,148842.0,39.9404,39.9404,39.8862,39.9043,148842.0
2019-03-20 15:55:00,44.19,44.2,44.13,44.13,321503.0,39.9043,39.9133,39.8501,39.8501,321503.0
2019-03-21 09:30:00,43.96,44.12,43.96,44.06,40884.0,39.6966,39.8411,39.6966,39.7869,40884.0
2019-03-21 09:35:00,44.08,44.18,44.01,44.12,68796.0,39.805,39.8953,39.7417,39.8411,68796.0
2019-03-21 09:40:00,44.11,44.14,44.08,44.09,32480.0,39.832,39.8591,39.805,39.814,32480.0
2019-03-21 09:45:00,44.1,44.18,44.1,44.17,151892.0,39.823,39.8953,39.823,39.8862,151892.0
2019-03-21 09:50:00,44.18,44.24,44.12,44.19,34964.0,39.8953,39.9494,39.8411,39.9043,34964.0
2019-03-21 09:55:00,44.19,44.23,44.14,44.14,41882.0,39.9043,39.9404,39.8591,39.8591,41882.0
2019-03-21 10:00:00,44.14,44.27,44.14,44.27,44944.0,39.8591,39.9765,39.8591,39.9765,44944.0
2019-03-21 10:05:00,44.27,44.31,44.24,44.27,110186.0,39.9765,40.0126,39.9494,39.9765,110186.0
2019-03-21 10:10:00,44.28,44.29,44.22,44.23,46669.0,39.9856,39.9946,39.9314,39.9404,46669.0
2019-03-21 10:15:00,44.22,44.23,44.19,44.2,20344.0,39.9314,39.9404,39.9043,39.9133,20344.0
2019-03-21 10:20:00,44.21,44.29,44.2,44.27,24351.0,39.9223,39.9946,39.9133,39.9765,24351.0
2019-03-21 10:25:00,44.27,44.33,44.26,44.32,21118.0,39.9765,40.0307,39.9675,40.0217,21118.0
2019-03-21 10:30:00,44.32,44.34,44.29,44.32,41510.0,40.0217,40.0397,39.9946,40.0217,41510.0
2019-03-21 10:35:00,44.32,44.36,44.27,44.36,31762.0,40.0217,40.0578,39.9765,40.0578,31762.0
2019-03-21 10:40:00,44.35,44.35,44.3,44.32,23155.0,40.0488,40.0488,40.0036,40.0217,23155.0
2019-03-21 10:45:00,44.32,44.36,44.32,44.34,34498.0,40.0217,40.0578,40.0217,40.0397,34498.0
2019-03-21 10:50:00,44.34,44.39,44.34,44.39,30243.0,40.0397,40.0849,40.0397,40.0849,30243.0
2019-03-21 10:55:00,44.4,44.43,44.37,44.38,151168.0,40.0939,40.121,40.0668,40.0759,151168.0
2019-03-21 11:00:00,44.37,44.57,44.36,44.53,80867.0,40.0668,40.2474,40.0578,40.2113,80867.0
2019-03-21 11:05:00,44.53,44.53,44.38,44.39,66545.0,40.2113,40.2113,40.0759,40.0849,66545.0
2019-03-21 11:10:00,44.39,44.43,44.37,44.43,32684.0,40.0849,40.121,40.0668,40.121,32684.0
2019-03-21 11:15:00,44.42,44.43,44.39,44.41,25925.0,40.112,40.121,40.0849,40.103,25925.0
2019-03-21 11:20:00,44.41,44.42,44.39,44.42,24906.0,40.103,40.112,40.0849,40.112,24906.0
2019-03-21 11:25:00,44.43,44.47,44.4,44.4,49733.0,40.121,40.1571,40.0939,40.0939,49733.0
2019-03-21 11:30:00,44.41,44.46,44.36,44.46,134865.0,40.103,40.1481,40.0578,40.1481,134865.0
2019-03-21 11:35:00,44.45,44.51,44.45,44.46,24336.0,40.1391,40.1933,40.1391,40.1481,24336.0
2019-03-21 11:40:00,44.45,44.51,44.45,44.46,32170.0,40.1391,40.1933,40.1391,40.1481,32170.0
2019-03-21 11:45:00,44.47,44.51,44.46,44.47,22554.0,40.1571,40.1933,40.1481,40.1571,22554.0
2019-03-21 11:50:00,44.47,44.53,44.47,44.51,31768.0,40.1571,40.2113,40.1571,40.1933,31768.0
2019-03-21 11:55:00,44.52,44.54,44.48,44.51,101715.0,40.2023,40.2203,40.1662,40.1933,101715.0
2019-03-21 12:00:00,44.51,44.52,44.45,44.46,18281.0,40.1933,40.2023,40.1391,40.1481,18281.0
2019-03-21 12:05:00,44.47,44.49,44.42,44.45,13854.0,40.1571,40.1752,40.112,40.1391,13854.0
2019-03-21 12:10:00,44.45,44.49,44.45,44.49,29056.0,40.1391,40.1752,40.1391,40.1752,29056.0
2019-03-21 12:15:00,44.49,44.51,44.47,44.48,19261.0,40.1752,40.1933,40.1571,40.1662,19261.0
2019-03-21 12:20:00,44.47,44.57,44.47,44.55,236651.0,40.1571,40.2474,40.1571,40.2294,236651.0
2019-03-21 12:25:00,44.55,44.55,44.47,44.49,116197.0,40.2294,40.2294,40.1571,40.1752,116197.0
2019-03-21 12:30:00,44.48,44.49,44.43,44.46,30025.0,40.1662,40.1752,40.121,40.1481,30025.0
2019-03-21 12:35:00,44.47,44.48,44.42,44.43,17038.0,40.1571,40.1662,40.112,40.121,17038.0
2019-03-21 12:40:00,44.43,44.5,44.43,44.47,23847.0,40.121,40.1842,40.121,40.1571,23847.0
2019-03-21 12:45:00,44.46,44.47,44.43,44.46,13361.0,40.1481,40.1571,40.121,40.1481,13361.0
2019-03-21 12:50:00,44.46,44.47,44.4,44.43,23142.0,40.1481,40.1571,40.0939,40.121,23142.0
2019-03-21 12:55:00,44.44,44.46,44.42,44.42,19870.0,40.13,40.1481,40.112,40.112,19870.0
2019-03-21 13:00:00,44.43,44.5,44.41,44.49,23284.0,40.121,40.1842,40.103,40.1752,23284.0
2019-03-21 13:05:00,44.5,44.55,44.5,44.53,13810.0,40.1842,40.2294,40.1842,40.2113,13810.0
2019-03-21 13:10:00,44.54,44.56,44.52,44.52,29613.0,40.2203,40.2384,40.2023,40.2023,29613.0
2019-03-21 13:15:00,44.52,44.53,44.46,44.47,31869.0,40.2023,40.2113,40.1481,40.1571,31869.0
2019-03-21 13:20:00,44.46,44.48,44.44,44.46,34070.0,40.1481,40.1662,40.13,40.1481,34070.0
2019-03-21 13:25:00,44.46,44.52,44.46,44.52,37092.0,40.1481,40.2023,40.1481,40.2023,37092.0
2019-03-21 13:30:00,44.51,44.54,44.47,44.48,67026.0,40.1933,40.2203,40.1571,40.1662,67026.0
2019-03-21 13:35:00,44.48,44.48,44.42,44.44,76194.0,40.1662,40.1662,40.112,40.13,76194.0
2019-03-21 13:40:00,44.44,44.51,44.44,44.46,54661.0,40.13,40.1933,40.13,40.1481,54661.0
2019-03-21 13:45:00,44.47,44.5,44.43,44.5,45726.0,40.1571,40.1842,40.121,40.1842,45726.0
2019-03-21 13:50:00,44.5,44.54,44.48,44.53,37753.0,40.1842,40.2203,40.1662,40.2113,37753.0
2019-03-21 13:55:00,44.52,44.53,44.43,44.44,36831.0,40.2023,40.2113,40.121,40.13,36831.0
2019-03-21 14:00:00,44.44,44.5,44.43,44.48,48030.0,40.13,40.1842,40.121,40.1662,48030.0
2019-03-21 14:05:00,44.49,44.51,44.46,44.5,35467.0,40.1752,40.1933,40.1481,40.1842,35467.0
2019-03-21 14:10:00,44.51,44.54,44.49,44.5,31169.0,40.1933,40.2203,40.1752,40.1842,31169.0
2019-03-21 14:15:00,44.5,44.54,44.5,44.52,17521.0,40.1842,40.2203,40.1842,40.2023,17521.0
2019-03-21 14:20:00,44.52,44.55,44.52,44.54,17404.0,40.2023,40.2294,40.2023,40.2203,17404.0
2019-03-21 14:25:00,44.54,44.54,44.5,44.53,13498.0,40.2203,40.2203,40.1842,40.2113,13498.0
2019-03-21 14:30:00,44.53,44.57,44.52,44.56,24983.0,40.2113,40.2474,40.2023,40.2384,24983.0
2019-03-21 14:35:00,44.56,44.61,44.55,44.61,38887.0,40.2384,40.2836,40.2294,40.2836,38887.0
2019-03-21 14:40:00,44.6,44.62,44.59,44.62,41953.0,40.2745,40.2926,40.2655,40.2926,41953.0
2019-03-21 14:45:00,44.63,44.64,44.61,44.62,31460.0,40.3016,40.3106,40.2836,40.2926,31460.0
2019-03-21 14:50:00,44.63,44.64,44.6,44.62,18881.0,40.3016,40.3106,40.2745,40.2926,18881.0
2019-03-21 14:55:00,44.63,44.63,44.53,44.53,36612.0,40.3016,40.3016,40.2113,40.2113,36612.0
2019-03-21 15:00:00,44.53,44.55,44.49,44.55,83036.0,40.2113,40.2294,40.1752,40.2294,83036.0
2019-03-21 15:05:00,44.55,44.6,44.55,44.56,22858.0,40.2294,40.2745,40.2294,40.2384,22858.0
2019-03-21 15:10:00,44.55,44.55,44.46,44.48,19612.0,40.2294,40.2294,40.1481,40.1662,19612.0
2019-03-21 15:15:00,44.49,44.51,44.47,44.51,25844.0,40.1752,40.1933,40.1571,40.1933,25844.0
2019-03-21 15:20:00,44.52,44.59,44.5,44.59,50562.0,40.2023,40.2655,40.1842,40.2655,50562.0
2019-03-21 15:25:00,44.59,44.59,44.54,44.54,46343.0,40.2655,40.2655,40.2203,40.2203,46343.0
2019-03-21 15:30:00,44.55,44.58,44.52,44.54,65108.0,40.2294,40.2565,40.2023,40.2203,65108.0
2019-03-21 15:35:00,44.55,44.57,44.51,44.56,39733.0,40.2294,40.2474,40.1933,40.2384,39733.0
2019-03-21 15:40:00,44.55,44.62,44.54,44.61,40955.0,40.2294,40.2926,40.2203,40.2836,40955.0
2019-03-21 15:45:00,44.61,44.62,44.55,44.57,64995.0,40.2836,40.2926,40.2294,40.2474,64995.0
2019-03-21 15:50:00,44.57,44.62,44.54,44.59,539132.0,40.2474,40.2926,40.2203,40.2655,539132.0
2019-03-21 15:55:00,44.58,44.61,44.56,44.58,442969.0,40.2565,40.2836,40.2384,40.2565,442969.0
2019-03-22 09:30:00,44.3,44.47,44.3,44.43,86603.0,40.0036,40.1571,40.0036,40.121,86603.0
2019-03-22 09:35:00,44.44,44.48,44.33,44.38,88521.0,40.13,40.1662,40.0307,40.0759,88521.0
2019-03-22 09:40:00,44.37,44.45,44.34,44.37,53291.0,40.0668,40.1391,40.0397,40.0668,53291.0
2019-03-22 09:45:00,44.37,44.4,44.26,44.29,61630.0,40.0668,40.0939,39.9675,39.9946,61630.0
2019-03-22 09:50:00,44.3,44.34,44.15,44.15,50696.0,40.0036,40.0397,39.8682,39.8682,50696.0
2019-03-22 09:55:00,44.15,44.16,44.1,44.12,88134.0,39.8682,39.8772,39.823,39.8411,88134.0
2019-03-22 10:00:00,44.12,44.19,44.1,44.12,256943.0,39.8411,39.9043,39.823,39.8411,256943.0
2019-03-22 10:05:00,44.12,44.16,44.09,44.12,107392.0,39.8411,39.8772,39.814,39.8411,107392.0
2019-03-22 10:10:00,44.11,44.16,44.08,44.14,54336.0,39.832,39.8772,39.805,39.8591,54336.0
2019-03-22 10:15:00,44.13,44.14,44.08,44.1,115179.0,39.8501,39.8591,39.805,39.823,115179.0
2019-03-22 10:20:00,44.1,44.14,44.05,44.06,44635.0,39.823,39.8591,39.7779,39.7869,44635.0
2019-03-22 10:25:00,44.07,44.07,44.01,44.02,26804.0,39.7959,39.7959,39.7417,39.7508,26804.0
2019-03-22 10:30:00,44.02,44.1,44.02,44.09,53579.0,39.7508,39.823,39.7508,39.814,53579.0
2019-03-22 10:35:00,44.09,44.14,44.07,44.11,38892.0,39.814,39.8591,39.7959,39.832,38892.0
2019-03-22 10:40:00,44.12,44.12,44.05,44.1,107499.0,39.8411,39.8411,39.7779,39.823,107499.0
2019-03-22 10:45:00,44.1,44.1,43.94,43.95,317780.0,39.823,39.823,39.6785,39.6876,317780.0
2019-03-22 10:50:00,43.94,43.95,43.87,43.92,209315.0,39.6785,39.6876,39.6153,39.6605,209315.0
2019-03-22 10:55:00,43.91,43.95,43.85,43.85,259667.0,39.6514,39.6876,39.5973,39.5973,259667.0
2019-03-22 11:00:00,43.85,43.88,43.8,43.8,309717.0,39.5973,39.6244,39.5521,39.5521,309717.0
2019-03-22 11:05:00,43.8,43.82,43.78,43.79,102512.0,39.5521,39.5702,39.5341,39.5431,102512.0
2019-03-22 11:10:00,43.79,43.85,43.77,43.84,42354.0,39.5431,39.5973,39.525,39.5882,42354.0
2019-03-22 11:15:00,43.85,43.89,43.78,43.86,40721.0,39.5973,39.6334,39.5341,39.6063,40721.0
2019-03-22 11:20:00,43.86,43.87,43.78,43.79,66728.0,39.6063,39.6153,39.5341,39.5431,66728.0
2019-03-22 11:25:00,43.79,43.82,43.75,43.77,37196.0,39.5431,39.5702,39.507,39.525,37196.0
2019-03-22 11:30:00,43.76,43.83,43.74,43.76,45476.0,39.516,39.5792,39.4979,39.516,45476.0
2019-03-22 11:35:00,43.77,43.77,43.7,43.7,29941.0,39.525,39.525,39.4618,39.4618,29941.0
2019-03-22 11:40:00,43.71,43.73,43.64,43.66,35761.0,39.4708,39.4889,39.4076,39.4257,35761.0
2019-03-22 11:45:00,43.65,43.67,43.6,43.62,92990.0,39.4167,39.4347,39.3715,39.3896,92990.0
2019-03-22 11:50:00,43.62,43.63,43.52,43.54,49711.0,39.3896,39.3986,39.2993,39.3173,49711.0
2019-03-22 11:55:00,43.55,43.57,43.42,43.42,84742.0,39.3264,39.3444,39.209,39.209,84742.0
2019-03-22 12:00:00,43.41,43.56,43.41,43.55,172753.0,39.1999,39.3354,39.1999,39.3264,172753.0
2019-03-22 12:05:00,43.54,43.54,43.49,43.5,28616.0,39.3173,39.3173,39.2722,39.2812,28616.0
2019-03-22 12:10:00,43.49,43.5,43.43,43.44,46499.0,39.2722,39.2812,39.218,39.227,46499.0
2019-03-22 12:15:00,43.44,43.51,43.43,43.48,29950.0,39.227,39.2902,39.218,39.2631,29950.0
2019-03-22 12:20:00,43.49,43.6,43.48,43.52,118703.0,39.2722,39.3715,39.2631,39.2993,118703.0
2019-03-22 12:25:00,43.53,43.53,43.44,43.48,27190.0,39.3083,39.3083,39.227,39.2631,27190.0
2019-03-22 12:30:00,43.47,43.53,43.43,43.51,54410.0,39.2541,39.3083,39.218,39.2902,54410.0
2019-03-22 12:35:00,43.51,43.52,43.43,43.45,29428.0,39.2902,39.2993,39.218,39.2361,29428.0
2019-03-22 12:40:00,43.45,43.45,43.35,43.37,117296.0,39.2361,39.2361,39.1458,39.1638,117296.0
2019-03-22 12:45:00,43.38,43.46,43.37,43.43,41724.0,39.1728,39.2451,39.1638,39.218,41724.0
2019-03-22 12:50:00,43.43,43.57,43.43,43.57,40158.0,39.218,39.3444,39.218,39.3444,40158.0
2019-03-22 12:55:00,43.57,43.57,43.51,43.56,25257.0,39.3444,39.3444,39.2902,39.3354,25257.0
2019-03-22 13:00:00,43.56,43.62,43.55,43.57,20706.0,39.3354,39.3896,39.3264,39.3444,20706.0
2019-03-22 13:05:00,43.56,43.63,43.55,43.63,22260.0,39.3354,39.3986,39.3264,39.3986,22260.0
2019-03-22 13:10:00,43.64,43.65,43.54,43.57,162974.0,39.4076,39.4167,39.3173,39.3444,162974.0
2019-03-22 13:15:00,43.58,43.62,43.56,43.58,78882.0,39.3534,39.3896,39.3354,39.3534,78882.0
2019-03-22 13:20:00,43.59,43.6,43.53,43.55,25414.0,39.3625,39.3715,39.3083,39.3264,25414.0
2019-03-22 13:25:00,43.54,43.54,43.5,43.52,15946.0,39.3173,39.3173,39.2812,39.2993,15946.0
2019-03-22 13:30:00,43.52,43.57,43.51,43.53,19211.0,39.2993,39.3444,39.2902,39.3083,19211.0
2019-03-22 13:35:00,43.53,43.56,43.51,43.52,79350.0,39.3083,39.3354,39.2902,39.2993,79350.0
2019-03-22 13:40:00,43.53,43.56,43.53,43.56,30108.0,39.3083,39.3354,39.3083,39.3354,30108.0
2019-03-22 13:45:00,43.56,43.56,43.51,43.51,33312.0,39.3354,39.3354,39.2902,39.2902,33312.0
2019-03-22 13:50:00,43.5,43.52,43.46,43.48,25902.0,39.2812,39.2993,39.2451,39.2631,25902.0
2019-03-22 13:55:00,43.47,43.47,43.42,43.46,44918.0,39.2541,39.2541,39.209,39.2451,44918.0
2019-03-22 14:00:00,43.45,43.55,43.44,43.55,34613.0,39.2361,39.3264,39.227,39.3264,34613.0
2019-03-22 14:05:00,43.55,43.56,43.51,43.55,22961.0,39.3264,39.3354,39.2902,39.3264,22961.0
2019-03-22 14:10:00,43.55,43.64,43.55,43.64,120956.0,39.3264,39.4076,39.3264,39.4076,120956.0
2019-03-22 14:15:00,43.65,43.7,43.64,43.65,52741.0,39.4167,39.4618,39.4076,39.4167,52741.0
2019-03-22 14:20:00,43.66,43.71,43.66,43.69,24032.0,39.4257,39.4708,39.4257,39.4528,24032.0
2019-03-22 14:25:00,43.68,43.72,43.66,43.71,134043.0,39.4437,39.4799,39.4257,39.4708,134043.0
2019-03-22 14:30:00,43.7,43.71,43.67,43.67,208006.0,39.4618,39.4708,39.4347,39.4347,208006.0
2019-03-22 14:35:00,43.67,43.7,43.66,43.7,69761.0,39.4347,39.4618,39.4257,39.4618,69761.0
2019-03-22 14:40:00,43.7,43.76,43.7,43.73,41700.0,39.4618,39.516,39.4618,39.4889,41700.0
2019-03-22 14:45:00,43.74,43.81,43.73,43.79,28868.0,39.4979,39.5611,39.4889,39.5431,28868.0
2019-03-22 14:50:00,43.8,43.86,43.79,43.83,176207.0,39.5521,39.6063,39.5431,39.5792,176207.0
2019-03-22 14:55:00,43.83,43.85,43.83,43.85,58806.0,39.5792,39.5973,39.5792,39.5973,58806.0
2019-03-22 15:00:00,43.85,43.9,43.78,43.79,49896.0,39.5973,39.6424,39.5341,39.5431,49896.0
2019-03-22 15:05:00,43.79,43.83,43.77,43.78,34762.0,39.5431,39.5792,39.525,39.5341,34762.0
2019-03-22 15:10:00,43.78,43.79,43.72,43.73,149982.0,39.5341,39.5431,39.4799,39.4889,149982.0
2019-03-22 15:15:00,43.73,43.75,43.69,43.72,39435.0,39.4889,39.507,39.4528,39.4799,39435.0
2019-03-22 15:20:00,43.72,43.76,43.72,43.75,19966.0,39.4799,39.516,39.4799,39.507,19966.0
2019-03-22 15:25:00,43.75,43.75,43.67,43.68,28189.0,39.507,39.507,39.4347,39.4437,28189.0
2019-03-22 15:30:00,43.67,43.67,43.6,43.6,96323.0,39.4347,39.4347,39.3715,39.3715,96323.0
2019-03-22 15:35:00,43.6,43.63,43.57,43.57,60722.0,39.3715,39.3986,39.3444,39.3444,60722.0
2019-03-22 15:40:00,43.57,43.58,43.52,43.53,107506.0,39.3444,39.3534,39.2993,39.3083,107506.0
2019-03-22 15:45:00,43.54,43.62,43.53,43.6,77807.0,39.3173,39.3896,39.3083,39.3715,77807.0
2019-03-22 15:50:00,43.6,43.6,43.51,43.54,165591.0,39.3715,39.3715,39.2902,39.3173,165591.0
2019-03-22 15:55:00,43.53,43.53,43.42,43.43,291489.0,39.3083,39.3083,39.209,39.218,291489.0
2019-03-25 09:30:00,43.39,43.49,43.25,43.47,75252.0,39.1819,39.2722,39.0555,39.2541,75252.0
2019-03-25 09:35:00,43.49,43.68,43.49,43.68,89179.0,39.2722,39.4437,39.2722,39.4437,89179.0
2019-03-25 09:40:00,43.68,43.68,43.49,43.49,46703.0,39.4437,39.4437,39.2722,39.2722,46703.0
2019-03-25 09:45:00,43.48,43.48,43.37,43.4,134411.0,39.2631,39.2631,39.1638,39.1909,134411.0
2019-03-25 09:50:00,43.41,43.58,43.41,43.53,181234.0,39.1999,39.3534,39.1999,39.3083,181234.0
2019-03-25 09:55:00,43.54,43.58,43.49,43.52,40258.0,39.3173,39.3534,39.2722,39.2993,40258.0
2019-03-25 10:00:00,43.52,43.6,43.49,43.51,44463.0,39.2993,39.3715,39.2722,39.2902,44463.0
2019-03-25 10:05:00,43.5,43.63,43.5,43.55,45159.0,39.2812,39.3986,39.2812,39.3264,45159.0
2019-03-25 10:10:00,43.54,43.55,43.47,43.49,35055.0,39.3173,39.3264,39.2541,39.2722,35055.0
2019-03-25 10:15:00,43.49,43.58,43.48,43.55,32252.0,39.2722,39.3534,39.2631,39.3264,32252.0
2019-03-25 10:20:00,43.55,43.6,43.52,43.59,46782.0,39.3264,39.3715,39.2993,39.3625,46782.0
2019-03-25 10:25:00,43.59,43.69,43.59,43.68,58916.0,39.3625,39.4528,39.3625,39.4437,58916.0
2019-03-25 10:30:00,43.68,43.78,43.67,43.7,60788.0,39.4437,39.5341,39.4347,39.4618,60788.0
2019-03-25 10:35:00,43.69,43.72,43.65,43.69,30494.0,39.4528,39.4799,39.4167,39.4528,30494.0
2019-03-25 10:40:00,43.69,43.75,43.68,43.74,36580.0,39.4528,39.507,39.4437,39.4979,36580.0
2019-03-25 10:45:00,43.74,43.84,43.73,43.84,288180.0,39.4979,39.5882,39.4889,39.5882,288180.0
2019-03-25 10:50:00,43.85,44.02,43.85,43.96,260822.0,39.5973,39.7508,39.5973,39.6966,260822.0
2019-03-25 10:55:00,43.97,44.03,43.91,43.94,110533.0,39.7056,39.7598,39.6514,39.6785,110533.0
2019-03-25 11:00:00,43.94,43.98,43.92,43.93,58124.0,39.6785,39.7147,39.6605,39.6695,58124.0
2019-03-25 11:05:00,43.93,44.05,43.93,44.03,504562.0,39.6695,39.7779,39.6695,39.7598,504562.0
2019-03-25 11:10:00,44.03,44.1,43.97,44.09,61100.0,39.7598,39.823,39.7056,39.814,61100.0
2019-03-25 11:15:00,44.08,44.21,44.07,44.2,136074.0,39.805,39.9223,39.7959,39.9133,136074.0
2019-03-25 11:20:00,44.2,44.26,44.17,44.21,89504.0,39.9133,39.9675,39.8862,39.9223,89504.0
2019-03-25 11:25:00,44.22,44.3,44.22,44.28,102837.0,39.9314,40.0036,39.9314,39.9856,102837.0
2019-03-25 11:30:00,44.28,44.28,44.15,44.16,112705.0,39.9856,39.9856,39.8682,39.8772,112705.0
2019-03-25 11:35:00,44.16,44.17,44.11,44.15,95253.0,39.8772,39.8862,39.832,39.8682,95253.0
2019-03-25 11:40:00,44.16,44.16,44.04,44.05,59035.0,39.8772,39.8772,39.7688,39.7779,59035.0
2019-03-25 11:45:00,44.04,44.06,43.94,43.95,89128.0,39.7688,39.7869,39.6785,39.6876,89128.0
2019-03-25 11:50:00,43.94,44.02,43.94,43.99,42425.0,39.6785,39.7508,39.6785,39.7237,42425.0
2019-03-25 11:55:00,43.98,44.04,43.96,43.98,62813.0,39.7147,39.7688,39.6966,39.7147,62813.0
2019-03-25 12:00:00,43.98,44.05,43.96,44.05,55093.0,39.7147,39.7779,39.6966,39.7779,55093.0
2019-03-25 12:05:00,44.05,44.08,44.03,44.04,40788.0,39.7779,39.805,39.7598,39.7688,40788.0
2019-03-25 12:10:00,44.03,44.06,43.99,44.02,49813.0,39.7598,39.7869,39.7237,39.7508,49813.0
2019-03-25 12:15:00,44.02,44.12,44.0,44.11,32269.0,39.7508,39.8411,39.7327,39.832,32269.0
2019-03-25 12:20:00,44.12,44.15,44.11,44.14,21807.0,39.8411,39.8682,39.832,39.8591,21807.0
2019-03-25 12:25:00,44.15,44.16,44.09,44.1,30592.0,39.8682,39.8772,39.814,39.823,30592.0
2019-03-25 12:30:00,44.09,44.12,44.03,44.03,39950.0,39.814,39.8411,39.7598,39.7598,39950.0
2019-03-25 12:35:00,44.02,44.02,43.93,43.95,111374.0,39.7508,39.7508,39.6695,39.6876,111374.0
2019-03-25 12:40:00,43.94,43.97,43.89,43.91,114954.0,39.6785,39.7056,39.6334,39.6514,114954.0
2019-03-25 12:45:00,43.91,43.93,43.87,43.92,183270.0,39.6514,39.6695,39.6153,39.6605,183270.0
2019-03-25 12:50:00,43.92,43.99,43.92,43.98,75170.0,39.6605,39.7237,39.6605,39.7147,75170.0
2019-03-25 12:55:00,43.98,44.08,43.98,44.08,45699.0,39.7147,39.805,39.7147,39.805,45699.0
2019-03-25 13:00:00,44.08,44.08,43.99,44.01,62205.0,39.805,39.805,39.7237,39.7417,62205.0
2019-03-25 13:05:00,44.01,44.04,43.97,44.02,41299.0,39.7417,39.7688,39.7056,39.7508,41299.0
2019-03-25 13:10:00,44.01,44.08,44.0,44.05,41273.0,39.7417,39.805,39.7327,39.7779,41273.0
2019-03-25 13:15:00,44.05,44.05,43.98,44.0,115843.0,39.7779,39.7779,39.7147,39.7327,115843.0
2019-03-25 13:20:00,44.0,44.01,43.95,43.97,127100.0,39.7327,39.7417,39.6876,39.7056,127100.0
2019-03-25 13:25:00,43.97,43.99,43.94,43.96,25166.0,39.7056,39.7237,39.6785,39.6966,25166.0
2019-03-25 13:30:00,43.96,43.96,43.91,43.94,66186.0,39.6966,39.6966,39.6514,39.6785,66186.0
2019-03-25 13:35:00,43.94,44.01,43.93,43.99,96057.0,39.6785,39.7417,39.6695,39.7237,96057.0
2019-03-25 13:40:00,43.99,44.0,43.94,43.95,23237.0,39.7237,39.7327,39.6785,39.6876,23237.0
2019-03-25 13:45:00,43.94,43.95,43.85,43.87,81071.0,39.6785,39.6876,39.5973,39.6153,81071.0
2019-03-25 13:50:00,43.87,43.89,43.82,43.82,57297.0,39.6153,39.6334,39.5702,39.5702,57297.0
2019-03-25 13:55:00,43.82,43.85,43.81,43.84,54128.0,39.5702,39.5973,39.5611,39.5882,54128.0
2019-03-25 14:00:00,43.83,43.84,43.76,43.78,393992.0,39.5792,39.5882,39.516,39.5341,393992.0
2019-03-25 14:05:00,43.77,43.77,43.74,43.74,29990.0,39.525,39.525,39.4979,39.4979,29990.0
2019-03-25 14:10:00,43.75,43.8,43.74,43.79,35104.0,39.507,39.5521,39.4979,39.5431,35104.0
2019-03-25 14:15:00,43.8,43.83,43.76,43.76,20222.0,39.5521,39.5792,39.516,39.516,20222.0
2019-03-25 14:20:00,43.77,43.78,43.73,43.74,13851.0,39.525,39.5341,39.4889,39.4979,13851.0
2019-03-25 14:25:00,43.73,43.78,43.73,43.78,14082.0,39.4889,39.5341,39.4889,39.5341,14082.0
2019-03-25 14:30:00,43.8,43.85,43.79,43.85,18093.0,39.5521,39.5973,39.5431,39.5973,18093.0
2019-03-25 14:35:00,43.85,43.86,43.82,43.85,17551.0,39.5973,39.6063,39.5702,39.5973,17551.0
2019-03-25 14:40:00,43.84,43.92,43.84,43.9,20179.0,39.5882,39.6605,39.5882,39.6424,20179.0
2019-03-25 14:45:00,43.9,43.92,43.88,43.9,16161.0,39.6424,39.6605,39.6244,39.6424,16161.0
2019-03-25 14:50:00,43.9,43.9,43.84,43.86,24346.0,39.6424,39.6424,39.5882,39.6063,24346.0
2019-03-25 14:55:00,43.86,43.9,43.85,43.9,15475.0,39.6063,39.6424,39.5973,39.6424,15475.0
2019-03-25 15:00:00,43.91,43.97,43.88,43.9,95237.0,39.6514,39.7056,39.6244,39.6424,95237.0
2019-03-25 15:05:00,43.9,43.91,43.87,43.9,23060.0,39.6424,39.6514,39.6153,39.6424,23060.0
2019-03-25 15:10:00,43.9,43.97,43.9,43.94,28980.0,39.6424,39.7056,39.6424,39.6785,28980.0
2019-03-25 15:15:00,43.94,43.96,43.9,43.91,56034.0,39.6785,39.6966,39.6424,39.6514,56034.0
2019-03-25 15:20:00,43.9,43.98,43.88,43.97,41602.0,39.6424,39.7147,39.6244,39.7056,41602.0
2019-03-25 15:25:00,43.97,44.02,43.95,43.97,34839.0,39.7056,39.7508,39.6876,39.7056,34839.0
2019-03-25 15:30:00,43.97,43.98,43.93,43.95,50685.0,39.7056,39.7147,39.6695,39.6876,50685.0
2019-03-25 15:35:00,43.95,43.98,43.92,43.94,34213.0,39.6876,39.7147,39.6605,39.6785,34213.0
2019-03-25 15:40:00,43.93,43.98,43.92,43.98,71553.0,39.6695,39.7147,39.6605,39.7147,71553.0
2019-03-25 15:45:00,43.97,44.01,43.91,43.91,60153.0,39.7056,39.7417,39.6514,39.6514,60153.0
2019-03-25 15:50:00,43.91,43.95,43.91,43.93,74557.0,39.6514,39.6876,39.6514,39.6695,74557.0
2019-03-25 15:55:00,43.93,43.97,43.89,43.92,421430.0,39.6695,39.7056,39.6334,39.6605,421430.0
2019-03-26 09:30:00,44.26,44.37,44.21,44.25,167128.0,39.9675,40.0668,39.9223,39.9585,167128.0
2019-03-26 09:35:00,44.24,44.43,44.23,44.43,131757.0,39.9494,40.121,39.9404,40.121,131757.0
2019-03-26 09:40:00,44.43,44.56,44.42,44.55,119289.0,40.121,40.2384,40.112,40.2294,119289.0
2019-03-26 09:45:00,44.55,44.56,44.32,44.34,118295.0,40.2294,40.2384,40.0217,40.0397,118295.0
2019-03-26 09:50:00,44.34,44.37,44.28,44.32,72238.0,40.0397,40.0668,39.9856,40.0217,72238.0
2019-03-26 09:55:00,44.33,44.45,44.31,44.45,71935.0,40.0307,40.1391,40.0126,40.1391,71935.0
2019-03-26 10:00:00,44.45,44.46,44.35,44.41,96145.0,40.1391,40.1481,40.0488,40.103,96145.0
2019-03-26 10:05:00,44.42,44.43,44.35,44.39,81869.0,40.112,40.121,40.0488,40.0849,81869.0
2019-03-26 10:10:00,44.39,44.51,44.37,44.5,28511.0,40.0849,40.1933,40.0668,40.1842,28511.0
2019-03-26 10:15:00,44.5,44.55,44.47,44.55,79415.0,40.1842,40.2294,40.1571,40.2294,79415.0
2019-03-26 10:20:00,44.55,44.56,44.48,44.51,52526.0,40.2294,40.2384,40.1662,40.1933,52526.0
2019-03-26 10:25:00,44.51,44.58,44.51,44.55,62961.0,40.1933,40.2565,40.1933,40.2294,62961.0
2019-03-26 10:30:00,44.56,44.56,44.48,44.48,57098.0,40.2384,40.2384,40.1662,40.1662,57098.0
2019-03-26 10:35:00,44.48,44.53,44.46,44.52,30914.0,40.1662,40.2113,40.1481,40.2023,30914.0
2019-03-26 10:40:00,44.52,44.54,44.45,44.47,35660.0,40.2023,40.2203,40.1391,40.1571,35660.0
2019-03-26 10:45:00,44.48,44.63,44.48,44.63,55131.0,40.1662,40.3016,40.1662,40.3016,55131.0
2019-03-26 10:50:00,44.64,44.68,44.62,44.66,100093.0,40.3106,40.3468,40.2926,40.3287,100093.0
2019-03-26 10:55:00,44.66,44.68,44.59,44.62,127852.0,40.3287,40.3468,40.2655,40.2926,127852.0
2019-03-26 11:00:00,44.61,44.65,44.58,44.63,49388.0,40.2836,40.3197,40.2565,40.3016,49388.0
2019-03-26 11:05:00,44.63,44.63,44.55,44.55,26079.0,40.3016,40.3016,40.2294,40.2294,26079.0
2019-03-26 11:10:00,44.54,44.54,44.46,44.47,77866.0,40.2203,40.2203,40.1481,40.1571,77866.0
2019-03-26 11:15:00,44.46,44.52,44.44,44.46,51121.0,40.1481,40.2023,40.13,40.1481,51121.0
2019-03-26 11:20:00,44.46,44.49,44.43,44.45,48180.0,40.1481,40.1752,40.121,40.1391,48180.0
2019-03-26 11:25:00,44.46,44.49,44.45,44.48,35262.0,40.1481,40.1752,40.1391,40.1662,35262.0
2019-03-26 11:30:00,44.48,44.5,44.42,44.44,32567.0,40.1662,40.1842,40.112,40.13,32567.0
2019-03-26 11:35:00,44.44,44.49,44.42,44.48,22260.0,40.13,40.1752,40.112,40.1662,22260.0
2019-03-26 11:40:00,44.48,44.55,44.47,44.53,22478.0,40.1662,40.2294,40.1571,40.2113,22478.0
2019-03-26 11:45:00,44.54,44.54,44.42,44.44,45521.0,40.2203,40.2203,40.112,40.13,45521.0
2019-03-26 11:50:00,44.45,44.45,44.34,44.37,53318.0,40.1391,40.1391,40.0397,40.0668,53318.0
2019-03-26 11:55:00,44.37,44.41,44.35,44.39,77854.0,40.0668,40.103,40.0488,40.0849,77854.0
2019-03-26 12:00:00,44.39,44.42,44.38,44.41,21530.0,40.0849,40.112,40.0759,40.103,21530.0
2019-03-26 12:05:00,44.4,44.43,44.34,44.35,79177.0,40.0939,40.121,40.0397,40.0488,79177.0
2019-03-26 12:10:00,44.34,44.37,44.3,44.31,53252.0,40.0397,40.0668,40.0036,40.0126,53252.0
2019-03-26 12:15:00,44.31,44.34,44.3,44.32,29333.0,40.0126,40.0397,40.0036,40.0217,29333.0
2019-03-26 12:20:00,44.33,44.33,44.18,44.18,51361.0,40.0307,40.0307,39.8953,39.8953,51361.0
2019-03-26 12:25:00,44.19,44.22,44.15,44.2,31361.0,39.9043,39.9314,39.8682,39.9133,31361.0
2019-03-26 12:30:00,44.2,44.27,44.2,44.23,20065.0,39.9133,39.9765,39.9133,39.9404,20065.0
2019-03-26 12:35:00,44.24,44.26,44.21,44.21,16619.0,39.9494,39.9675,39.9223,39.9223,16619.0
2019-03-26 12:40:00,44.22,44.23,44.18,44.21,15609.0,39.9314,39.9404,39.8953,39.9223,15609.0
2019-03-26 12:45:00,44.2,44.21,44.17,44.18,15577.0,39.9133,39.9223,39.8862,39.8953,15577.0
2019-03-26 12:50:00,44.18,44.22,44.18,44.21,11241.0,39.8953,39.9314,39.8953,39.9223,11241.0
2019-03-26 12:55:00,44.21,44.22,44.15,44.19,46404.0,39.9223,39.9314,39.8682,39.9043,46404.0
2019-03-26 13:00:00,44.19,44.21,44.16,44.2,22912.0,39.9043,39.9223,39.8772,39.9133,22912.0
2019-03-26 13:05:00,44.2,44.21,44.16,44.21,20724.0,39.9133,39.9223,39.8772,39.9223,20724.0
2019-03-26 13:10:00,44.21,44.24,44.21,44.24,22252.0,39.9223,39.9494,39.9223,39.9494,22252.0
2019-03-26 13:15:00,44.23,44.26,44.21,44.25,10947.0,39.9404,39.9675,39.9223,39.9585,10947.0
2019-03-26 13:20:00,44.25,44.25,44.21,44.23,26448.0,39.9585,39.9585,39.9223,39.9404,26448.0
2019-03-26 13:25:00,44.22,44.23,44.18,44.19,33927.0,39.9314,39.9404,39.8953,39.9043,33927.0
2019-03-26 13:30:00,44.18,44.2,44.16,44.17,22005.0,39.8953,39.9133,39.8772,39.8862,22005.0
2019-03-26 13:35:00,44.17,44.17,44.08,44.1,41707.0,39.8862,39.8862,39.805,39.823,41707.0
2019-03-26 13:40:00,44.11,44.14,44.1,44.11,20918.0,39.832,39.8591,39.823,39.832,20918.0
2019-03-26 13:45:00,44.11,44.16,44.1,44.15,102441.0,39.832,39.8772,39.823,39.8682,102441.0
2019-03-26 13:50:00,44.15,44.16,44.13,44.13,18110.0,39.8682,39.8772,39.8501,39.8501,18110.0
2019-03-26 13:55:00,44.13,44.14,44.07,44.09,43779.0,39.8501,39.8591,39.7959,39.814,43779.0
2019-03-26 14:00:00,44.08,44.1,44.06,44.07,17144.0,39.805,39.823,39.7869,39.7959,17144.0
2019-03-26 14:05:00,44.07,44.14,44.06,44.09,16477.0,39.7959,39.8591,39.7869,39.814,16477.0
2019-03-26 14:10:00,44.09,44.09,44.04,44.05,28992.0,39.814,39.814,39.7688,39.7779,28992.0
2019-03-26 14:15:00,44.06,44.1,44.06,44.09,12997.0,39.7869,39.823,39.7869,39.814,12997.0
2019-03-26 14:20:00,44.1,44.13,44.07,44.13,22126.0,39.823,39.8501,39.7959,39.8501,22126.0
2019-03-26 14:25:00,44.13,44.13,44.08,44.08,19919.0,39.8501,39.8501,39.805,39.805,19919.0
2019-03-26 14:30:00,44.08,44.09,44.04,44.07,30110.0,39.805,39.814,39.7688,39.7959,30110.0
2019-03-26 14:35:00,44.06,44.11,44.06,44.11,47012.0,39.7869,39.832,39.7869,39.832,47012.0
2019-03-26 14:40:00,44.11,44.18,44.11,44.18,34980.0,39.832,39.8953,39.832,39.8953,34980.0
2019-03-26 14:45:00,44.19,44.22,44.18,44.21,24082.0,39.9043,39.9314,39.8953,39.9223,24082.0
2019-03-26 14:50:00,44.21,44.21,44.16,44.16,24420.0,39.9223,39.9223,39.8772,39.8772,24420.0
2019-03-26 14:55:00,44.16,44.26,44.16,44.26,25373.0,39.8772,39.9675,39.8772,39.9675,25373.0
2019-03-26 15:00:00,44.27,44.33,44.26,44.27,32435.0,39.9765,40.0307,39.9675,39.9765,32435.0
2019-03-26 15:05:00,44.27,44.29,44.25,44.26,33852.0,39.9765,39.9946,39.9585,39.9675,33852.0
2019-03-26 15:10:00,44.26,44.28,44.22,44.24,55187.0,39.9675,39.9856,39.9314,39.9494,55187.0
2019-03-26 15:15:00,44.24,44.28,44.22,44.22,22576.0,39.9494,39.9856,39.9314,39.9314,22576.0
2019-03-26 15:20:00,44.23,44.24,44.18,44.2,26314.0,39.9404,39.9494,39.8953,39.9133,26314.0
2019-03-26 15:25:00,44.19,44.22,44.16,44.16,29194.0,39.9043,39.9314,39.8772,39.8772,29194.0
2019-03-26 15:30:00,44.16,44.19,44.14,44.16,45784.0,39.8772,39.9043,39.8591,39.8772,45784.0
2019-03-26 15:35:00,44.17,44.2,44.15,44.16,35685.0,39.8862,39.9133,39.8682,39.8772,35685.0
2019-03-26 15:40:00,44.16,44.18,44.12,44.14,64461.0,39.8772,39.8953,39.8411,39.8591,64461.0
2019-03-26 15:45:00,44.14,44.21,44.11,44.19,107496.0,39.8591,39.9223,39.832,39.9043,107496.0
2019-03-26 15:50:00,44.19,44.21,44.17,44.21,166777.0,39.9043,39.9223,39.8862,39.9223,166777.0
2019-03-26 15:55:00,44.21,44.28,44.21,44.25,598505.0,39.9223,39.9856,39.9223,39.9585,598505.0
2019-03-27 09:30:00,44.27,44.61,44.24,44.57,76960.0,39.9765,40.2836,39.9494,40.2474,76960.0
2019-03-27 09:35:00,44.57,44.68,44.57,44.68,109750.0,40.2474,40.3468,40.2474,40.3468,109750.0
2019-03-27 09:40:00,44.68,44.78,44.56,44.59,154037.0,40.3468,40.4371,40.2384,40.2655,154037.0
2019-03-27 09:45:00,44.59,44.73,44.58,44.66,50679.0,40.2655,40.3919,40.2565,40.3287,50679.0
2019-03-27 09:50:00,44.67,44.78,44.66,44.69,42799.0,40.3377,40.4371,40.3287,40.3558,42799.0
2019-03-27 09:55:00,44.68,44.68,44.52,44.54,29267.0,40.3468,40.3468,40.2023,40.2203,29267.0
2019-03-27 10:00:00,44.54,44.63,44.51,44.61,36269.0,40.2203,40.3016,40.1933,40.2836,36269.0
2019-03-27 10:05:00,44.61,44.65,44.59,44.64,84995.0,40.2836,40.3197,40.2655,40.3106,84995.0
2019-03-27 10:10:00,44.65,44.76,44.62,44.72,197498.0,40.3197,40.419,40.2926,40.3829,197498.0
2019-03-27 10:15:00,44.72,44.83,44.67,44.83,233092.0,40.3829,40.4822,40.3377,40.4822,233092.0
2019-03-27 10:20:00,44.84,44.94,44.79,44.92,431712.0,40.4912,40.5815,40.4461,40.5635,431712.0
2019-03-27 10:25:00,44.93,44.96,44.82,44.85,205823.0,40.5725,40.5996,40.4732,40.5003,205823.0
2019-03-27 10:30:00,44.85,44.87,44.78,44.79,71522.0,40.5003,40.5183,40.4371,40.4461,71522.0
2019-03-27 10:35:00,44.8,44.82,44.68,44.69,65386.0,40.4551,40.4732,40.3468,40.3558,65386.0
2019-03-27 10:40:00,44.68,44.69,44.58,44.64,81933.0,40.3468,40.3558,40.2565,40.3106,81933.0
2019-03-27 10:45:00,44.63,44.71,44.59,44.69,164158.0,40.3016,40.3739,40.2655,40.3558,164158.0
2019-03-27 10:50:00,44.68,44.71,44.63,44.66,153007.0,40.3468,40.3739,40.3016,40.3287,153007.0
2019-03-27 10:55:00,44.66,44.68,44.63,44.68,69227.0,40.3287,40.3468,40.3016,40.3468,69227.0
2019-03-27 11:00:00,44.68,44.73,44.62,44.62,72643.0,40.3468,40.3919,40.2926,40.2926,72643.0
2019-03-27 11:05:00,44.62,44.65,44.58,44.62,34993.0,40.2926,40.3197,40.2565,40.2926,34993.0
2019-03-27 11:10:00,44.62,44.65,44.49,44.49,131382.0,40.2926,40.3197,40.1752,40.1752,131382.0
2019-03-27 11:15:00,44.49,44.5,44.43,44.48,53738.0,40.1752,40.1842,40.121,40.1662,53738.0
2019-03-27 11:20:00,44.47,44.51,44.45,44.5,43011.0,40.1571,40.1933,40.1391,40.1842,43011.0
2019-03-27 11:25:00,44.5,44.53,44.39,44.4,52371.0,40.1842,40.2113,40.0849,40.0939,52371.0
2019-03-27 11:30:00,44.4,44.45,44.3,44.31,77307.0,40.0939,40.1391,40.0036,40.0126,77307.0
2019-03-27 11:35:00,44.3,44.36,44.28,44.34,42122.0,40.0036,40.0578,39.9856,40.0397,42122.0
2019-03-27 11:40:00,44.34,44.36,44.22,44.23,81729.0,40.0397,40.0578,39.9314,39.9404,81729.0
2019-03-27 11:45:00,44.23,44.28,44.22,44.25,67937.0,39.9404,39.9856,39.9314,39.9585,67937.0
2019-03-27 11:50:00,44.25,44.33,44.23,44.33,109610.0,39.9585,40.0307,39.9404,40.0307,109610.0
2019-03-27 11:55:00,44.32,44.41,44.31,44.37,45178.0,40.0217,40.103,40.0126,40.0668,45178.0
2019-03-27 12:00:00,44.36,44.43,44.31,44.43,35721.0,40.0578,40.121,40.0126,40.121,35721.0
2019-03-27 12:05:00,44.42,44.47,44.41,44.47,169744.0,40.112,40.1571,40.103,40.1571,169744.0
2019-03-27 12:10:00,44.47,44.52,44.44,44.44,23343.0,40.1571,40.2023,40.13,40.13,23343.0
2019-03-27 12:15:00,44.43,44.48,44.43,44.47,90706.0,40.121,40.1662,40.121,40.1571,90706.0
2019-03-27 12:20:00,44.48,44.58,44.48,44.58,68134.0,40.1662,40.2565,40.1662,40.2565,68134.0
2019-03-27 12:25:00,44.57,44.62,44.55,44.59,22369.0,40.2474,40.2926,40.2294,40.2655,22369.0
2019-03-27 12:30:00,44.58,44.63,44.57,44.59,73562.0,40.2565,40.3016,40.2474,40.2655,73562.0
2019-03-27 12:35:00,44.59,44.62,44.57,44.6,31546.0,40.2655,40.2926,40.2474,40.2745,31546.0
2019-03-27 12:40:00,44.6,44.6,44.52,44.59,32787.0,40.2745,40.2745,40.2023,40.2655,32787.0
2019-03-27 12:45:00,44.6,44.62,44.56,44.58,124255.0,40.2745,40.2926,40.2384,40.2565,124255.0
2019-03-27 12:50:00,44.57,44.6,44.54,44.57,19893.0,40.2474,40.2745,40.2203,40.2474,19893.0
2019-03-27 12:55:00,44.56,44.56,44.52,44.52,25791.0,40.2384,40.2384,40.2023,40.2023,25791.0
2019-03-27 13:00:00,44.52,44.53,44.49,44.5,63183.0,40.2023,40.2113,40.1752,40.1842,63183.0
2019-03-27 13:05:00,44.5,44.53,44.45,44.45,37954.0,40.1842,40.2113,40.1391,40.1391,37954.0
2019-03-27 13:10:00,44.45,44.62,44.45,44.62,48165.0,40.1391,40.2926,40.1391,40.2926,48165.0
2019-03-27 13:15:00,44.62,44.65,44.58,44.6,42372.0,40.2926,40.3197,40.2565,40.2745,42372.0
2019-03-27 13:20:00,44.6,44.65,44.58,44.62,16592.0,40.2745,40.3197,40.2565,40.2926,16592.0
2019-03-27 13:25:00,44.62,44.65,44.61,44.63,84947.0,40.2926,40.3197,40.2836,40.3016,84947.0
2019-03-27 13:30:00,44.63,44.68,44.62,44.65,128614.0,40.3016,40.3468,40.2926,40.3197,128614.0
2019-03-27 13:35:00,44.66,44.67,44.63,44.67,15380.0,40.3287,40.3377,40.3016,40.3377,15380.0
2019-03-27 13:40:00,44.67,44.75,44.67,44.74,28298.0,40.3377,40.41,40.3377,40.4009,28298.0
2019-03-27 13:45:00,44.75,44.77,44.72,44.72,20799.0,40.41,40.428,40.3829,40.3829,20799.0
2019-03-27 13:50:00,44.72,44.77,44.72,44.77,28418.0,40.3829,40.428,40.3829,40.428,28418.0
2019-03-27 13:55:00,44.77,44.78,44.7,44.72,22532.0,40.428,40.4371,40.3648,40.3829,22532.0
2019-03-27 14:00:00,44.73,44.79,44.73,44.78,19795.0,40.3919,40.4461,40.3919,40.4371,19795.0
2019-03-27 14:05:00,44.79,44.79,44.74,44.76,144436.0,40.4461,40.4461,40.4009,40.419,144436.0
2019-03-27 14:10:00,44.76,44.84,44.75,44.81,107697.0,40.419,40.4912,40.41,40.4642,107697.0
2019-03-27 14:15:00,44.81,44.82,44.78,44.79,39623.0,40.4642,40.4732,40.4371,40.4461,39623.0
2019-03-27 14:20:00,44.79,44.79,44.74,44.77,60289.0,40.4461,40.4461,40.4009,40.428,60289.0
2019-03-27 14:25:00,44.76,44.77,44.74,44.76,31722.0,40.419,40.428,40.4009,40.419,31722.0
2019-03-27 14:30:00,44.76,44.8,44.72,44.72,20120.0,40.419,40.4551,40.3829,40.3829,20120.0
2019-03-27 14:35:00,44.71,44.74,44.63,44.63,36110.0,40.3739,40.4009,40.3016,40.3016,36110.0
2019-03-27 14:40:00,44.63,44.66,44.61,44.64,16688.0,40.3016,40.3287,40.2836,40.3106,16688.0
2019-03-27 14:45:00,44.65,44.67,44.63,44.65,10904.0,40.3197,40.3377,40.3016,40.3197,10904.0
2019-03-27 14:50:00,44.65,44.72,44.65,44.68,26608.0,40.3197,40.3829,40.3197,40.3468,26608.0
2019-03-27 14:55:00,44.69,44.71,44.63,44.66,32480.0,40.3558,40.3739,40.3016,40.3287,32480.0
2019-03-27 15:00:00,44.66,44.67,44.61,44.63,21165.0,40.3287,40.3377,40.2836,40.3016,21165.0
2019-03-27 15:05:00,44.63,44.67,44.62,44.63,15317.0,40.3016,40.3377,40.2926,40.3016,15317.0
2019-03-27 15:10:00,44.63,44.67,44.62,44.65,33301.0,40.3016,40.3377,40.2926,40.3197,33301.0
2019-03-27 15:15:00,44.65,44.7,44.64,44.69,68262.0,40.3197,40.3648,40.3106,40.3558,68262.0
2019-03-27 15:20:00,44.69,44.72,44.66,44.69,83666.0,40.3558,40.3829,40.3287,40.3558,83666.0
2019-03-27 15:25:00,44.7,44.78,44.69,44.78,85850.0,40.3648,40.4371,40.3558,40.4371,85850.0
2019-03-27 15:30:00,44.79,44.87,44.78,44.83,187678.0,40.4461,40.5183,40.4371,40.4822,187678.0
2019-03-27 15:35:00,44.84,44.85,44.79,44.82,59865.0,40.4912,40.5003,40.4461,40.4732,59865.0
2019-03-27 15:40:00,44.82,44.85,44.78,44.78,159191.0,40.4732,40.5003,40.4371,40.4371,159191.0
2019-03-27 15:45:00,44.79,44.82,44.76,44.76,72868.0,40.4461,40.4732,40.419,40.419,72868.0
2019-03-27 15:50:00,44.76,44.78,44.71,44.71,171184.0,40.419,40.4371,40.3739,40.3739,171184.0
2019-03-27 15:55:00,44.7,44.73,44.69,44.69,496677.0,40.3648,40.3919,40.3558,40.3558,496677.0
2019-03-28 09:30:00,45.16,45.32,45.05,45.16,628667.0,40.7802,40.9247,40.6809,40.7802,628667.0
2019-03-28 09:35:00,45.17,45.34,45.17,45.27,242428.0,40.7892,40.9428,40.7892,40.8795,242428.0
2019-03-28 09:40:00,45.28,45.32,45.18,45.28,301639.0,40.8886,40.9247,40.7983,40.8886,301639.0
2019-03-28 09:45:00,45.28,45.29,45.19,45.24,165129.0,40.8886,40.8976,40.8073,40.8525,165129.0
2019-03-28 09:50:00,45.24,45.25,45.15,45.17,150892.0,40.8525,40.8615,40.7712,40.7892,150892.0
2019-03-28 09:55:00,45.17,45.2,45.14,45.17,73635.0,40.7892,40.8163,40.7622,40.7892,73635.0
2019-03-28 10:00:00,45.17,45.27,45.17,45.26,96559.0,40.7892,40.8795,40.7892,40.8705,96559.0
2019-03-28 10:05:00,45.26,45.27,45.19,45.21,122999.0,40.8705,40.8795,40.8073,40.8254,122999.0
2019-03-28 10:10:00,45.21,45.23,45.14,45.17,147094.0,40.8254,40.8434,40.7622,40.7892,147094.0
2019-03-28 10:15:00,45.17,45.19,45.1,45.15,75044.0,40.7892,40.8073,40.726,40.7712,75044.0
2019-03-28 10:20:00,45.15,45.17,45.13,45.14,90770.0,40.7712,40.7892,40.7531,40.7622,90770.0
2019-03-28 10:25:00,45.13,45.13,45.06,45.08,92031.0,40.7531,40.7531,40.6899,40.708,92031.0
2019-03-28 10:30:00,45.08,45.14,45.03,45.05,74201.0,40.708,40.7622,40.6628,40.6809,74201.0
2019-03-28 10:35:00,45.04,45.06,44.93,44.93,68623.0,40.6719,40.6899,40.5725,40.5725,68623.0
2019-03-28 10:40:00,44.93,45.06,44.93,44.99,42535.0,40.5725,40.6899,40.5725,40.6267,42535.0
2019-03-28 10:45:00,45.0,45.03,44.97,45.02,39016.0,40.6357,40.6628,40.6086,40.6538,39016.0
2019-03-28 10:50:00,45.02,45.04,44.96,44.97,53129.0,40.6538,40.6719,40.5996,40.6086,53129.0
2019-03-28 10:55:00,44.96,45.02,44.95,45.01,47167.0,40.5996,40.6538,40.5906,40.6448,47167.0
2019-03-28 11:00:00,45.02,45.02,44.88,44.88,52164.0,40.6538,40.6538,40.5274,40.5274,52164.0
2019-03-28 11:05:00,44.88,44.89,44.81,44.82,113134.0,40.5274,40.5364,40.4642,40.4732,113134.0
2019-03-28 11:10:00,44.82,44.87,44.8,44.82,47256.0,40.4732,40.5183,40.4551,40.4732,47256.0
2019-03-28 11:15:00,44.82,44.84,44.78,44.78,31454.0,40.4732,40.4912,40.4371,40.4371,31454.0
2019-03-28 11:20:00,44.78,44.81,44.75,44.77,86635.0,40.4371,40.4642,40.41,40.428,86635.0
2019-03-28 11:25:00,44.77,44.77,44.67,44.68,57508.0,40.428,40.428,40.3377,40.3468,57508.0
2019-03-28 11:30:00,44.68,44.71,44.63,44.7,45959.0,40.3468,40.3739,40.3016,40.3648,45959.0
2019-03-28 11:35:00,44.7,44.72,44.65,44.72,65468.0,40.3648,40.3829,40.3197,40.3829,65468.0
2019-03-28 11:40:00,44.72,44.72,44.63,44.7,159420.0,40.3829,40.3829,40.3016,40.3648,159420.0
2019-03-28 11:45:00,44.69,44.81,44.67,44.8,70817.0,40.3558,40.4642,40.3377,40.4551,70817.0
2019-03-28 11:50:00,44.81,44.82,44.77,44.81,204018.0,40.4642,40.4732,40.428,40.4642,204018.0
2019-03-28 11:55:00,44.81,44.83,44.77,44.82,30858.0,40.4642,40.4822,40.428,40.4732,30858.0
2019-03-28 12:00:00,44.82,44.82,44.77,44.78,33765.0,40.4732,40.4732,40.428,40.4371,33765.0
2019-03-28 12:05:00,44.78,44.81,44.73,44.75,24243.0,40.4371,40.4642,40.3919,40.41,24243.0
2019-03-28 12:10:00,44.75,44.75,44.69,44.7,48317.0,40.41,40.41,40.3558,40.3648,48317.0
2019-03-28 12:15:00,44.69,44.74,44.68,44.74,18411.0,40.3558,40.4009,40.3468,40.4009,18411.0
2019-03-28 12:20:00,44.74,44.77,44.74,44.74,31730.0,40.4009,40.428,40.4009,40.4009,31730.0
2019-03-28 12:25:00,44.74,44.74,44.7,44.73,20394.0,40.4009,40.4009,40.3648,40.3919,20394.0
2019-03-28 12:30:00,44.74,44.76,44.68,44.69,25244.0,40.4009,40.419,40.3468,40.3558,25244.0
2019-03-28 12:35:00,44.69,44.73,44.67,44.73,25532.0,40.3558,40.3919,40.3377,40.3919,25532.0
2019-03-28 12:40:00,44.74,44.79,44.73,44.78,25335.0,40.4009,40.4461,40.3919,40.4371,25335.0
2019-03-28 12:45:00,44.77,44.78,44.74,44.75,39467.0,40.428,40.4371,40.4009,40.41,39467.0
2019-03-28 12:50:00,44.76,44.82,44.76,44.82,20624.0,40.419,40.4732,40.419,40.4732,20624.0
2019-03-28 12:55:00,44.82,44.86,44.82,44.85,13747.0,40.4732,40.5093,40.4732,40.5003,13747.0
2019-03-28 13:00:00,44.85,44.92,44.85,44.91,27012.0,40.5003,40.5635,40.5003,40.5545,27012.0
2019-03-28 13:05:00,44.91,44.91,44.87,44.89,17512.0,40.5545,40.5545,40.5183,40.5364,17512.0
2019-03-28 13:10:00,44.9,44.92,44.9,44.92,15295.0,40.5454,40.5635,40.5454,40.5635,15295.0
2019-03-28 13:15:00,44.91,44.95,44.9,44.93,15772.0,40.5545,40.5906,40.5454,40.5725,15772.0
2019-03-28 13:20:00,44.93,44.97,44.92,44.94,19332.0,40.5725,40.6086,40.5635,40.5815,19332.0
2019-03-28 13:25:00,44.94,44.96,44.93,44.95,17668.0,40.5815,40.5996,40.5725,40.5906,17668.0
2019-03-28 13:30:00,44.94,44.97,44.92,44.95,121722.0,40.5815,40.6086,40.5635,40.5906,121722.0
2019-03-28 13:35:00,44.94,44.96,44.92,44.93,30719.0,40.5815,40.5996,40.5635,40.5725,30719.0
2019-03-28 13:40:00,44.93,44.94,44.9,44.94,21548.0,40.5725,40.5815,40.5454,40.5815,21548.0
2019-03-28 13:45:00,44.93,44.94,44.91,44.92,50135.0,40.5725,40.5815,40.5545,40.5635,50135.0
2019-03-28 13:50:00,44.93,44.99,44.92,44.98,30336.0,40.5725,40.6267,40.5635,40.6177,30336.0
2019-03-28 13:55:00,44.97,45.0,44.97,45.0,35785.0,40.6086,40.6357,40.6086,40.6357,35785.0
2019-03-28 14:00:00,44.99,45.01,44.96,45.01,27394.0,40.6267,40.6448,40.5996,40.6448,27394.0
2019-03-28 14:05:00,45.01,45.02,44.96,44.96,34175.0,40.6448,40.6538,40.5996,40.5996,34175.0
2019-03-28 14:10:00,44.96,45.01,44.96,45.01,20545.0,40.5996,40.6448,40.5996,40.6448,20545.0
2019-03-28 14:15:00,45.01,45.01,44.96,44.97,26624.0,40.6448,40.6448,40.5996,40.6086,26624.0
2019-03-28 14:20:00,44.98,44.98,44.94,44.97,16728.0,40.6177,40.6177,40.5815,40.6086,16728.0
2019-03-28 14:25:00,44.96,44.98,44.96,44.97,11529.0,40.5996,40.6177,40.5996,40.6086,11529.0
2019-03-28 14:30:00,44.96,44.96,44.89,44.9,26735.0,40.5996,40.5996,40.5364,40.5454,26735.0
2019-03-28 14:35:00,44.9,44.92,44.9,44.91,18051.0,40.5454,40.5635,40.5454,40.5545,18051.0
2019-03-28 14:40:00,44.92,44.94,44.89,44.89,19525.0,40.5635,40.5815,40.5364,40.5364,19525.0
2019-03-28 14:45:00,44.89,44.9,44.85,44.85,35709.0,40.5364,40.5454,40.5003,40.5003,35709.0
2019-03-28 14:50:00,44.85,44.86,44.8,44.84,40341.0,40.5003,40.5093,40.4551,40.4912,40341.0
2019-03-28 14:55:00,44.83,44.86,44.82,44.86,56415.0,40.4822,40.5093,40.4732,40.5093,56415.0
2019-03-28 15:00:00,44.86,44.92,44.83,44.91,33709.0,40.5093,40.5635,40.4822,40.5545,33709.0
2019-03-28 15:05:00,44.91,44.91,44.86,44.87,68169.0,40.5545,40.5545,40.5093,40.5183,68169.0
2019-03-28 15:10:00,44.87,44.9,44.86,44.88,58171.0,40.5183,40.5454,40.5093,40.5274,58171.0
2019-03-28 15:15:00,44.89,44.9,44.86,44.88,59437.0,40.5364,40.5454,40.5093,40.5274,59437.0
2019-03-28 15:20:00,44.88,44.89,44.85,44.87,65492.0,40.5274,40.5364,40.5003,40.5183,65492.0
2019-03-28 15:25:00,44.87,44.92,44.85,44.87,65525.0,40.5183,40.5635,40.5003,40.5183,65525.0
2019-03-28 15:30:00,44.87,44.89,44.84,44.87,70196.0,40.5183,40.5364,40.4912,40.5183,70196.0
2019-03-28 15:35:00,44.87,44.89,44.85,44.85,65023.0,40.5183,40.5364,40.5003,40.5003,65023.0
2019-03-28 15:40:00,44.85,44.89,44.84,44.88,52137.0,40.5003,40.5364,40.4912,40.5274,52137.0
2019-03-28 15:45:00,44.89,44.91,44.84,44.85,140619.0,40.5364,40.5545,40.4912,40.5003,140619.0
2019-03-28 15:50:00,44.85,44.87,44.82,44.87,133542.0,40.5003,40.5183,40.4732,40.5183,133542.0
2019-03-28 15:55:00,44.87,44.93,44.87,44.88,559309.0,40.5183,40.5725,40.5183,40.5274,559309.0
2019-03-29 09:30:00,45.07,45.17,44.95,45.0,163509.0,40.6989,40.7892,40.5906,40.6357,163509.0
2019-03-29 09:35:00,45.01,45.04,44.95,44.95,190898.0,40.6448,40.6719,40.5906,40.5906,190898.0
2019-03-29 09:40:00,44.95,45.07,44.89,45.06,119846.0,40.5906,40.6989,40.5364,40.6899,119846.0
2019-03-29 09:45:00,45.06,45.1,44.99,45.01,86731.0,40.6899,40.726,40.6267,40.6448,86731.0
2019-03-29 09:50:00,45.01,45.06,44.96,45.06,80565.0,40.6448,40.6899,40.5996,40.6899,80565.0
2019-03-29 09:55:00,45.06,45.1,45.01,45.02,126783.0,40.6899,40.726,40.6448,40.6538,126783.0
2019-03-29 10:00:00,45.02,45.09,45.01,45.09,56105.0,40.6538,40.717,40.6448,40.717,56105.0
2019-03-29 10:05:00,45.1,45.12,45.06,45.09,69898.0,40.726,40.7441,40.6899,40.717,69898.0
2019-03-29 10:10:00,45.09,45.1,45.01,45.08,105534.0,40.717,40.726,40.6448,40.708,105534.0
2019-03-29 10:15:00,45.08,45.09,45.02,45.04,21133.0,40.708,40.717,40.6538,40.6719,21133.0
2019-03-29 10:20:00,45.05,45.06,44.99,45.04,57658.0,40.6809,40.6899,40.6267,40.6719,57658.0
2019-03-29 10:25:00,45.04,45.09,45.04,45.09,20668.0,40.6719,40.717,40.6719,40.717,20668.0
2019-03-29 10:30:00,45.09,45.11,45.05,45.08,19607.0,40.717,40.7351,40.6809,40.708,19607.0
2019-03-29 10:35:00,45.09,45.14,45.06,45.11,19439.0,40.717,40.7622,40.6899,40.7351,19439.0
2019-03-29 10:40:00,45.12,45.13,45.03,45.04,18076.0,40.7441,40.7531,40.6628,40.6719,18076.0
2019-03-29 10:45:00,45.04,45.06,45.01,45.03,39984.0,40.6719,40.6899,40.6448,40.6628,39984.0
2019-03-29 10:50:00,45.02,45.02,44.99,45.0,44964.0,40.6538,40.6538,40.6267,40.6357,44964.0
2019-03-29 10:55:00,45.0,45.05,45.0,45.03,36799.0,40.6357,40.6809,40.6357,40.6628,36799.0
2019-03-29 11:00:00,45.02,45.04,44.99,44.99,50497.0,40.6538,40.6719,40.6267,40.6267,50497.0
2019-03-29 11:05:00,44.99,45.03,44.97,45.02,23595.0,40.6267,40.6628,40.6086,40.6538,23595.0
2019-03-29 11:10:00,45.01,45.01,44.96,44.98,15809.0,40.6448,40.6448,40.5996,40.6177,15809.0
2019-03-29 11:15:00,44.99,45.02,44.98,45.01,19595.0,40.6267,40.6538,40.6177,40.6448,19595.0
2019-03-29 11:20:00,45.0,45.01,44.97,45.0,42092.0,40.6357,40.6448,40.6086,40.6357,42092.0
2019-03-29 11:25:00,45.0,45.03,44.99,45.01,28755.0,40.6357,40.6628,40.6267,40.6448,28755.0
2019-03-29 11:30:00,45.01,45.04,44.96,44.99,24422.0,40.6448,40.6719,40.5996,40.6267,24422.0
2019-03-29 11:35:00,44.98,45.04,44.96,45.04,55805.0,40.6177,40.6719,40.5996,40.6719,55805.0
2019-03-29 11:40:00,45.04,45.05,44.98,44.99,42017.0,40.6719,40.6809,40.6177,40.6267,42017.0
2019-03-29 11:45:00,44.98,45.02,44.97,44.99,25816.0,40.6177,40.6538,40.6086,40.6267,25816.0
2019-03-29 11:50:00,44.99,45.03,44.97,44.97,32585.0,40.6267,40.6628,40.6086,40.6086,32585.0
2019-03-29 11:55:00,44.98,45.0,44.96,44.98,25420.0,40.6177,40.6357,40.5996,40.6177,25420.0
2019-03-29 12:00:00,44.98,44.98,44.94,44.95,47731.0,40.6177,40.6177,40.5815,40.5906,47731.0
2019-03-29 12:05:00,44.95,44.95,44.87,44.9,92973.0,40.5906,40.5906,40.5183,40.5454,92973.0
2019-03-29 12:10:00,44.9,44.92,44.85,44.85,115349.0,40.5454,40.5635,40.5003,40.5003,115349.0
2019-03-29 12:15:00,44.85,44.9,44.83,44.9,60796.0,40.5003,40.5454,40.4822,40.5454,60796.0
2019-03-29 12:20:00,44.91,44.99,44.91,44.98,22869.0,40.5545,40.6267,40.5545,40.6177,22869.0
2019-03-29 12:25:00,44.98,45.02,44.97,44.99,20614.0,40.6177,40.6538,40.6086,40.6267,20614.0
2019-03-29 12:30:00,44.99,45.01,44.97,45.0,15544.0,40.6267,40.6448,40.6086,40.6357,15544.0
2019-03-29 12:35:00,45.01,45.05,45.0,45.05,20416.0,40.6448,40.6809,40.6357,40.6809,20416.0
2019-03-29 12:40:00,45.05,45.06,45.0,45.0,24160.0,40.6809,40.6899,40.6357,40.6357,24160.0
2019-03-29 12:45:00,45.0,45.02,44.98,44.99,14957.0,40.6357,40.6538,40.6177,40.6267,14957.0
2019-03-29 12:50:00,44.99,45.01,44.97,45.01,129065.0,40.6267,40.6448,40.6086,40.6448,129065.0
2019-03-29 12:55:00,45.01,45.07,45.0,45.06,52462.0,40.6448,40.6989,40.6357,40.6899,52462.0
2019-03-29 13:00:00,45.06,45.08,45.03,45.07,38490.0,40.6899,40.708,40.6628,40.6989,38490.0
2019-03-29 13:05:00,45.07,45.1,45.05,45.1,59724.0,40.6989,40.726,40.6809,40.726,59724.0
2019-03-29 13:10:00,45.11,45.13,45.09,45.09,18281.0,40.7351,40.7531,40.717,40.717,18281.0
2019-03-29 13:15:00,45.09,45.09,45.04,45.05,11612.0,40.717,40.717,40.6719,40.6809,11612.0
2019-03-29 13:20:00,45.04,45.04,45.01,45.03,18211.0,40.6719,40.6719,40.6448,40.6628,18211.0
2019-03-29 13:25:00,45.03,45.05,45.02,45.05,15790.0,40.6628,40.6809,40.6538,40.6809,15790.0
2019-03-29 13:30:00,45.05,45.06,45.02,45.05,16418.0,40.6809,40.6899,40.6538,40.6809,16418.0
2019-03-29 13:35:00,45.05,45.06,45.03,45.05,17416.0,40.6809,40.6899,40.6628,40.6809,17416.0
2019-03-29 13:40:00,45.04,45.07,45.03,45.07,21981.0,40.6719,40.6989,40.6628,40.6989,21981.0
2019-03-29 13:45:00,45.06,45.06,44.93,45.01,75396.0,40.6899,40.6899,40.5725,40.6448,75396.0
2019-03-29 13:50:00,45.01,45.02,45.0,45.02,11951.0,40.6448,40.6538,40.6357,40.6538,11951.0
2019-03-29 13:55:00,45.02,45.02,44.99,45.01,223985.0,40.6538,40.6538,40.6267,40.6448,223985.0
2019-03-29 14:00:00,45.0,45.04,44.98,45.03,26409.0,40.6357,40.6719,40.6177,40.6628,26409.0
2019-03-29 14:05:00,45.03,45.05,45.02,45.03,32305.0,40.6628,40.6809,40.6538,40.6628,32305.0
2019-03-29 14:10:00,45.04,45.06,45.02,45.05,52532.0,40.6719,40.6899,40.6538,40.6809,52532.0
2019-03-29 14:15:00,45.06,45.06,45.02,45.03,90199.0,40.6899,40.6899,40.6538,40.6628,90199.0
2019-03-29 14:20:00,45.03,45.04,45.0,45.04,57441.0,40.6628,40.6719,40.6357,40.6719,57441.0
2019-03-29 14:25:00,45.04,45.06,45.03,45.05,19924.0,40.6719,40.6899,40.6628,40.6809,19924.0
2019-03-29 14:30:00,45.05,45.07,45.04,45.05,49946.0,40.6809,40.6989,40.6719,40.6809,49946.0
2019-03-29 14:35:00,45.04,45.05,45.0,45.0,77845.0,40.6719,40.6809,40.6357,40.6357,77845.0
2019-03-29 14:40:00,45.0,45.02,44.97,45.0,76226.0,40.6357,40.6538,40.6086,40.6357,76226.0
2019-03-29 14:45:00,44.99,45.02,44.98,45.01,41925.0,40.6267,40.6538,40.6177,40.6448,41925.0
2019-03-29 14:50:00,45.01,45.11,45.0,45.11,251202.0,40.6448,40.7351,40.6357,40.7351,251202.0
2019-03-29 14:55:00,45.1,45.11,45.06,45.07,131868.0,40.726,40.7351,40.6899,40.6989,131868.0
2019-03-29 15:00:00,45.08,45.09,45.04,45.04,47472.0,40.708,40.717,40.6719,40.6719,47472.0
2019-03-29 15:05:00,45.04,45.05,45.01,45.04,25222.0,40.6719,40.6809,40.6448,40.6719,25222.0
2019-03-29 15:10:00,45.04,45.05,45.03,45.03,36790.0,40.6719,40.6809,40.6628,40.6628,36790.0
2019-03-29 15:15:00,45.03,45.07,45.02,45.04,55220.0,40.6628,40.6989,40.6538,40.6719,55220.0
2019-03-29 15:20:00,45.04,45.04,44.98,44.98,52548.0,40.6719,40.6719,40.6177,40.6177,52548.0
2019-03-29 15:25:00,44.97,45.0,44.96,44.98,87956.0,40.6086,40.6357,40.5996,40.6177,87956.0
2019-03-29 15:30:00,44.98,45.03,44.95,45.03,125110.0,40.6177,40.6628,40.5906,40.6628,125110.0
2019-03-29 15:35:00,45.03,45.04,44.99,45.04,49813.0,40.6628,40.6719,40.6267,40.6719,49813.0
2019-03-29 15:40:00,45.03,45.03,45.0,45.02,38282.0,40.6628,40.6628,40.6357,40.6538,38282.0
2019-03-29 15:45:00,45.03,45.04,44.97,44.98,123079.0,40.6628,40.6719,40.6086,40.6177,123079.0
2019-03-29 15:50:00,44.98,45.03,44.96,44.99,180541.0,40.6177,40.6628,40.5996,40.6267,180541.0
2019-03-29 15:55:00,45.0,45.04,44.98,45.02,330533.0,40.6357,40.6719,40.6177,40.6538,330533.0
2019-04-01 09:30:00,45.21,45.38,45.12,45.19,135288.0,40.8254,40.9789,40.7441,40.8073,135288.0
2019-04-01 09:35:00,45.18,45.24,45.15,45.19,108766.0,40.7983,40.8525,40.7712,40.8073,108766.0
2019-04-01 09:40:00,45.19,45.21,45.04,45.1,81419.0,40.8073,40.8254,40.6719,40.726,81419.0
2019-04-01 09:45:00,45.11,45.14,45.04,45.1,82806.0,40.7351,40.7622,40.6719,40.726,82806.0
2019-04-01 09:50:00,45.1,45.23,45.1,45.16,59882.0,40.726,40.8434,40.726,40.7802,59882.0
2019-04-01 09:55:00,45.16,45.2,45.07,45.09,45002.0,40.7802,40.8163,40.6989,40.717,45002.0
2019-04-01 10:00:00,45.09,45.24,45.09,45.22,80029.0,40.717,40.8525,40.717,40.8344,80029.0
2019-04-01 10:05:00,45.22,45.29,45.22,45.23,58650.0,40.8344,40.8976,40.8344,40.8434,58650.0
2019-04-01 10:10:00,45.23,45.33,45.21,45.29,33891.0,40.8434,40.9337,40.8254,40.8976,33891.0
2019-04-01 10:15:00,45.29,45.36,45.29,45.33,54462.0,40.8976,40.9608,40.8976,40.9337,54462.0
2019-04-01 10:20:00,45.33,45.35,45.29,45.29,50369.0,40.9337,40.9518,40.8976,40.8976,50369.0
2019-04-01 10:25:00,45.3,45.32,45.22,45.26,30322.0,40.9066,40.9247,40.8344,40.8705,30322.0
2019-04-01 10:30:00,45.26,45.33,45.24,45.25,58784.0,40.8705,40.9337,40.8525,40.8615,58784.0
2019-04-01 10:35:00,45.25,45.25,45.2,45.25,40497.0,40.8615,40.8615,40.8163,40.8615,40497.0
2019-04-01 10:40:00,45.26,45.3,45.24,45.26,41374.0,40.8705,40.9066,40.8525,40.8705,41374.0
2019-04-01 10:45:00,45.24,45.25,45.16,45.19,28657.0,40.8525,40.8615,40.7802,40.8073,28657.0
2019-04-01 10:50:00,45.19,45.2,45.09,45.13,226296.0,40.8073,40.8163,40.717,40.7531,226296.0
2019-04-01 10:55:00,45.12,45.17,45.1,45.17,176052.0,40.7441,40.7892,40.726,40.7892,176052.0
2019-04-01 11:00:00,45.18,45.22,45.17,45.18,18161.0,40.7983,40.8344,40.7892,40.7983,18161.0
2019-04-01 11:05:00,45.18,45.2,45.16,45.2,23077.0,40.7983,40.8163,40.7802,40.8163,23077.0
2019-04-01 11:10:00,45.2,45.2,45.13,45.15,28996.0,40.8163,40.8163,40.7531,40.7712,28996.0
2019-04-01 11:15:00,45.14,45.21,45.13,45.19,29877.0,40.7622,40.8254,40.7531,40.8073,29877.0
2019-04-01 11:20:00,45.19,45.22,45.17,45.22,32457.0,40.8073,40.8344,40.7892,40.8344,32457.0
2019-04-01 11:25:00,45.22,45.27,45.21,45.25,54354.0,40.8344,40.8795,40.8254,40.8615,54354.0
2019-04-01 11:30:00,45.25,45.25,45.15,45.16,35139.0,40.8615,40.8615,40.7712,40.7802,35139.0
2019-04-01 11:35:00,45.17,45.18,45.13,45.14,51679.0,40.7892,40.7983,40.7531,40.7622,51679.0
2019-04-01 11:40:00,45.14,45.16,45.06,45.06,24209.0,40.7622,40.7802,40.6899,40.6899,24209.0
2019-04-01 11:45:00,45.05,45.08,45.02,45.08,67003.0,40.6809,40.708,40.6538,40.708,67003.0
2019-04-01 11:50:00,45.09,45.12,45.08,45.12,26383.0,40.717,40.7441,40.708,40.7441,26383.0
2019-04-01 11:55:00,45.13,45.23,45.13,45.21,25741.0,40.7531,40.8434,40.7531,40.8254,25741.0
2019-04-01 12:00:00,45.22,45.23,45.19,45.2,26770.0,40.8344,40.8434,40.8073,40.8163,26770.0
2019-04-01 12:05:00,45.19,45.21,45.16,45.18,18692.0,40.8073,40.8254,40.7802,40.7983,18692.0
2019-04-01 12:10:00,45.18,45.25,45.18,45.23,16307.0,40.7983,40.8615,40.7983,40.8434,16307.0
2019-04-01 12:15:00,45.23,45.31,45.23,45.3,34526.0,40.8434,40.9157,40.8434,40.9066,34526.0
2019-04-01 12:20:00,45.29,45.31,45.28,45.28,62847.0,40.8976,40.9157,40.8886,40.8886,62847.0
2019-04-01 12:25:00,45.28,45.28,45.2,45.21,18665.0,40.8886,40.8886,40.8163,40.8254,18665.0
2019-04-01 12:30:00,45.21,45.26,45.21,45.24,23953.0,40.8254,40.8705,40.8254,40.8525,23953.0
2019-04-01 12:35:00,45.24,45.24,45.18,45.2,54685.0,40.8525,40.8525,40.7983,40.8163,54685.0
2019-04-01 12:40:00,45.21,45.23,45.2,45.22,23842.0,40.8254,40.8434,40.8163,40.8344,23842.0
2019-04-01 12:45:00,45.23,45.3,45.23,45.3,23085.0,40.8434,40.9066,40.8434,40.9066,23085.0
2019-04-01 12:50:00,45.3,45.32,45.27,45.31,20553.0,40.9066,40.9247,40.8795,40.9157,20553.0
2019-04-01 12:55:00,45.32,45.33,45.26,45.26,15661.0,40.9247,40.9337,40.8705,40.8705,15661.0
2019-04-01 13:00:00,45.27,45.31,45.24,45.28,21440.0,40.8795,40.9157,40.8525,40.8886,21440.0
2019-04-01 13:05:00,45.29,45.32,45.27,45.31,9931.0,40.8976,40.9247,40.8795,40.9157,9931.0
2019-04-01 13:10:00,45.31,45.31,45.28,45.3,12146.0,40.9157,40.9157,40.8886,40.9066,12146.0
2019-04-01 13:15:00,45.31,45.34,45.28,45.28,11373.0,40.9157,40.9428,40.8886,40.8886,11373.0
2019-04-01 13:20:00,45.27,45.28,45.25,45.28,15448.0,40.8795,40.8886,40.8615,40.8886,15448.0
2019-04-01 13:25:00,45.28,45.32,45.27,45.32,10070.0,40.8886,40.9247,40.8795,40.9247,10070.0
2019-04-01 13:30:00,45.31,45.31,45.28,45.3,18392.0,40.9157,40.9157,40.8886,40.9066,18392.0
2019-04-01 13:35:00,45.3,45.31,45.28,45.29,14290.0,40.9066,40.9157,40.8886,40.8976,14290.0
2019-04-01 13:40:00,45.29,45.33,45.28,45.31,36476.0,40.8976,40.9337,40.8886,40.9157,36476.0
2019-04-01 13:45:00,45.31,45.34,45.29,45.3,24081.0,40.9157,40.9428,40.8976,40.9066,24081.0
2019-04-01 13:50:00,45.3,45.35,45.3,45.35,16978.0,40.9066,40.9518,40.9066,40.9518,16978.0
2019-04-01 13:55:00,45.35,45.37,45.34,45.36,16750.0,40.9518,40.9698,40.9428,40.9608,16750.0
2019-04-01 14:00:00,45.37,45.38,45.33,45.34,153167.0,40.9698,40.9789,40.9337,40.9428,153167.0
2019-04-01 14:05:00,45.34,45.35,45.31,45.33,44814.0,40.9428,40.9518,40.9157,40.9337,44814.0
2019-04-01 14:10:00,45.34,45.35,45.28,45.3,62319.0,40.9428,40.9518,40.8886,40.9066,62319.0
2019-04-01 14:15:00,45.3,45.32,45.28,45.3,40161.0,40.9066,40.9247,40.8886,40.9066,40161.0
2019-04-01 14:20:00,45.3,45.31,45.29,45.29,55974.0,40.9066,40.9157,40.8976,40.8976,55974.0
2019-04-01 14:25:00,45.29,45.33,45.28,45.32,34191.0,40.8976,40.9337,40.8886,40.9247,34191.0
2019-04-01 14:30:00,45.32,45.36,45.32,45.36,75754.0,40.9247,40.9608,40.9247,40.9608,75754.0
2019-04-01 14:35:00,45.35,45.37,45.32,45.33,39854.0,40.9518,40.9698,40.9247,40.9337,39854.0
2019-04-01 14:40:00,45.32,45.33,45.3,45.31,24436.0,40.9247,40.9337,40.9066,40.9157,24436.0
2019-04-01 14:45:00,45.31,45.33,45.28,45.31,46241.0,40.9157,40.9337,40.8886,40.9157,46241.0
2019-04-01 14:50:00,45.31,45.32,45.29,45.32,33531.0,40.9157,40.9247,40.8976,40.9247,33531.0
2019-04-01 14:55:00,45.32,45.36,45.31,45.32,16532.0,40.9247,40.9608,40.9157,40.9247,16532.0
2019-04-01 15:00:00,45.32,45.32,45.3,45.3,30384.0,40.9247,40.9247,40.9066,40.9066,30384.0
2019-04-01 15:05:00,45.3,45.34,45.3,45.33,94650.0,40.9066,40.9428,40.9066,40.9337,94650.0
2019-04-01 15:10:00,45.32,45.33,45.28,45.3,106885.0,40.9247,40.9337,40.8886,40.9066,106885.0
2019-04-01 15:15:00,45.29,45.31,45.28,45.3,192087.0,40.8976,40.9157,40.8886,40.9066,192087.0
2019-04-01 15:20:00,45.3,45.36,45.29,45.36,118167.0,40.9066,40.9608,40.8976,40.9608,118167.0
2019-04-01 15:25:00,45.36,45.37,45.33,45.36,32098.0,40.9608,40.9698,40.9337,40.9608,32098.0
2019-04-01 15:30:00,45.36,45.37,45.31,45.32,177520.0,40.9608,40.9698,40.9157,40.9247,177520.0
2019-04-01 15:35:00,45.32,45.34,45.31,45.32,186884.0,40.9247,40.9428,40.9157,40.9247,186884.0
2019-04-01 15:40:00,45.33,45.33,45.29,45.32,114675.0,40.9337,40.9337,40.8976,40.9247,114675.0
2019-04-01 15:45:00,45.31,45.32,45.28,45.28,103415.0,40.9157,40.9247,40.8886,40.8886,103415.0
2019-04-01 15:50:00,45.29,45.31,45.28,45.3,160176.0,40.8976,40.9157,40.8886,40.9066,160176.0
2019-04-01 15:55:00,45.31,45.35,45.3,45.31,274332.0,40.9157,40.9518,40.9066,40.9157,274332.0
2019-04-02 09:30:00,45.25,45.27,44.99,45.01,121164.0,40.8615,40.8795,40.6267,40.6448,121164.0
2019-04-02 09:35:00,45.01,45.07,44.97,45.01,78041.0,40.6448,40.6989,40.6086,40.6448,78041.0
2019-04-02 09:40:00,45.0,45.0,44.92,44.95,32603.0,40.6357,40.6357,40.5635,40.5906,32603.0
2019-04-02 09:45:00,44.95,45.0,44.88,44.97,72869.0,40.5906,40.6357,40.5274,40.6086,72869.0
2019-04-02 09:50:00,44.97,45.05,44.96,44.99,37073.0,40.6086,40.6809,40.5996,40.6267,37073.0
2019-04-02 09:55:00,45.0,45.06,44.98,45.06,57796.0,40.6357,40.6899,40.6177,40.6899,57796.0
2019-04-02 10:00:00,45.04,45.04,44.99,45.03,34343.0,40.6719,40.6719,40.6267,40.6628,34343.0
2019-04-02 10:05:00,45.02,45.21,45.01,45.21,29213.0,40.6538,40.8254,40.6448,40.8254,29213.0
2019-04-02 10:10:00,45.21,45.22,45.16,45.21,16829.0,40.8254,40.8344,40.7802,40.8254,16829.0
2019-04-02 10:15:00,45.21,45.21,45.15,45.17,31459.0,40.8254,40.8254,40.7712,40.7892,31459.0
2019-04-02 10:20:00,45.17,45.17,45.11,45.12,29681.0,40.7892,40.7892,40.7351,40.7441,29681.0
2019-04-02 10:25:00,45.12,45.17,45.12,45.16,19419.0,40.7441,40.7892,40.7441,40.7802,19419.0
2019-04-02 10:30:00,45.16,45.16,45.11,45.12,22162.0,40.7802,40.7802,40.7351,40.7441,22162.0
2019-04-02 10:35:00,45.1,45.15,45.1,45.1,26060.0,40.726,40.7712,40.726,40.726,26060.0
2019-04-02 10:40:00,45.1,45.1,45.0,45.0,171565.0,40.726,40.726,40.6357,40.6357,171565.0
2019-04-02 10:45:00,45.0,45.01,44.98,45.0,64825.0,40.6357,40.6448,40.6177,40.6357,64825.0
2019-04-02 10:50:00,45.0,45.04,44.99,45.03,10684.0,40.6357,40.6719,40.6267,40.6628,10684.0
2019-04-02 10:55:00,45.03,45.06,44.99,44.99,19734.0,40.6628,40.6899,40.6267,40.6267,19734.0
2019-04-02 11:00:00,44.99,45.0,44.87,44.88,54100.0,40.6267,40.6357,40.5183,40.5274,54100.0
2019-04-02 11:05:00,44.88,44.9,44.81,44.84,21236.0,40.5274,40.5454,40.4642,40.4912,21236.0
2019-04-02 11:10:00,44.84,44.84,44.77,44.8,31121.0,40.4912,40.4912,40.428,40.4551,31121.0
2019-04-02 11:15:00,44.8,44.91,44.78,44.91,13798.0,40.4551,40.5545,40.4371,40.5545,13798.0
2019-04-02 11:20:00,44.9,44.96,44.89,44.95,25064.0,40.5454,40.5996,40.5364,40.5906,25064.0
2019-04-02 11:25:00,44.94,44.96,44.9,44.96,28175.0,40.5815,40.5996,40.5454,40.5996,28175.0
2019-04-02 11:30:00,44.97,44.97,44.89,44.9,48637.0,40.6086,40.6086,40.5364,40.5454,48637.0
2019-04-02 11:35:00,44.9,44.91,44.86,44.86,49262.0,40.5454,40.5545,40.5093,40.5093,49262.0
2019-04-02 11:40:00,44.86,44.91,44.86,44.91,11962.0,40.5093,40.5545,40.5093,40.5545,11962.0
2019-04-02 11:45:00,44.91,44.99,44.9,44.99,21138.0,40.5545,40.6267,40.5454,40.6267,21138.0
2019-04-02 11:50:00,44.99,45.04,44.99,45.02,17897.0,40.6267,40.6719,40.6267,40.6538,17897.0
2019-04-02 11:55:00,45.02,45.04,45.0,45.02,15742.0,40.6538,40.6719,40.6357,40.6538,15742.0
2019-04-02 12:00:00,45.03,45.07,45.0,45.07,15386.0,40.6628,40.6989,40.6357,40.6989,15386.0
2019-04-02 12:05:00,45.07,45.07,44.98,44.98,153256.0,40.6989,40.6989,40.6177,40.6177,153256.0
2019-04-02 12:10:00,44.98,44.99,44.94,44.95,17068.0,40.6177,40.6267,40.5815,40.5906,17068.0
2019-04-02 12:15:00,44.95,44.97,44.93,44.93,13796.0,40.5906,40.6086,40.5725,40.5725,13796.0
2019-04-02 12:20:00,44.93,44.94,44.86,44.86,15321.0,40.5725,40.5815,40.5093,40.5093,15321.0
2019-04-02 12:25:00,44.85,44.86,44.83,44.85,38306.0,40.5003,40.5093,40.4822,40.5003,38306.0
2019-04-02 12:30:00,44.85,44.93,44.85,44.93,20028.0,40.5003,40.5725,40.5003,40.5725,20028.0
2019-04-02 12:35:00,44.93,44.93,44.89,44.91,26772.0,40.5725,40.5725,40.5364,40.5545,26772.0
2019-04-02 12:40:00,44.91,44.93,44.9,44.92,10660.0,40.5545,40.5725,40.5454,40.5635,10660.0
2019-04-02 12:45:00,44.91,44.91,44.87,44.9,15009.0,40.5545,40.5545,40.5183,40.5454,15009.0
2019-04-02 12:50:00,44.93,44.93,44.88,44.93,4561.0,40.5725,40.5725,40.5274,40.5725,4561.0
2019-04-02 12:55:00,44.93,44.93,44.9,44.9,8843.0,40.5725,40.5725,40.5454,40.5454,8843.0
2019-04-02 13:00:00,44.9,44.91,44.87,44.89,21800.0,40.5454,40.5545,40.5183,40.5364,21800.0
2019-04-02 13:05:00,44.89,44.93,44.88,44.92,11123.0,40.5364,40.5725,40.5274,40.5635,11123.0
2019-04-02 13:10:00,44.93,44.95,44.91,44.95,8539.0,40.5725,40.5906,40.5545,40.5906,8539.0
2019-04-02 13:15:00,44.96,44.99,44.95,44.96,8263.0,40.5996,40.6267,40.5906,40.5996,8263.0
2019-04-02 13:20:00,44.96,44.99,44.96,44.99,3500.0,40.5996,40.6267,40.5996,40.6267,3500.0
2019-04-02 13:25:00,44.99,45.0,44.97,44.98,4900.0,40.6267,40.6357,40.6086,40.6177,4900.0
2019-04-02 13:30:00,44.99,44.99,44.95,44.97,12208.0,40.6267,40.6267,40.5906,40.6086,12208.0
2019-04-02 13:35:00,44.97,44.99,44.96,44.98,14387.0,40.6086,40.6267,40.5996,40.6177,14387.0
2019-04-02 13:40:00,44.97,44.98,44.96,44.98,14966.0,40.6086,40.6177,40.5996,40.6177,14966.0
2019-04-02 13:45:00,44.98,45.0,44.93,44.94,23672.0,40.6177,40.6357,40.5725,40.5815,23672.0
2019-04-02 13:50:00,44.94,44.95,44.92,44.95,7499.0,40.5815,40.5906,40.5635,40.5906,7499.0
2019-04-02 13:55:00,44.95,44.96,44.92,44.93,8694.0,40.5906,40.5996,40.5635,40.5725,8694.0
2019-04-02 14:00:00,44.95,44.95,44.92,44.94,11562.0,40.5906,40.5906,40.5635,40.5815,11562.0
2019-04-02 14:05:00,44.94,44.94,44.92,44.93,15622.0,40.5815,40.5815,40.5635,40.5725,15622.0
2019-04-02 14:10:00,44.93,44.95,44.92,44.92,12292.0,40.5725,40.5906,40.5635,40.5635,12292.0
2019-04-02 14:15:00,44.93,44.93,44.9,44.91,10120.0,40.5725,40.5725,40.5454,40.5545,10120.0
2019-04-02 14:20:00,44.92,44.95,44.92,44.93,8347.0,40.5635,40.5906,40.5635,40.5725,8347.0
2019-04-02 14:25:00,44.93,44.96,44.92,44.94,26705.0,40.5725,40.5996,40.5635,40.5815,26705.0
2019-04-02 14:30:00,44.93,44.94,44.91,44.91,17842.0,40.5725,40.5815,40.5545,40.5545,17842.0
2019-04-02 14:35:00,44.91,44.93,44.89,44.89,17553.0,40.5545,40.5725,40.5364,40.5364,17553.0
2019-04-02 14:40:00,44.89,44.91,44.88,44.89,61295.0,40.5364,40.5545,40.5274,40.5364,61295.0
2019-04-02 14:45:00,44.9,44.94,44.9,44.93,14204.0,40.5454,40.5815,40.5454,40.5725,14204.0
2019-04-02 14:50:00,44.92,44.93,44.86,44.87,60999.0,40.5635,40.5725,40.5093,40.5183,60999.0
2019-04-02 14:55:00,44.87,44.91,44.86,44.9,54681.0,40.5183,40.5545,40.5093,40.5454,54681.0
2019-04-02 15:00:00,44.9,44.91,44.88,44.9,45605.0,40.5454,40.5545,40.5274,40.5454,45605.0
2019-04-02 15:05:00,44.89,44.92,44.88,44.91,21848.0,40.5364,40.5635,40.5274,40.5545,21848.0
2019-04-02 15:10:00,44.91,44.91,44.87,44.9,35429.0,40.5545,40.5545,40.5183,40.5454,35429.0
2019-04-02 15:15:00,44.9,44.92,44.88,44.89,26530.0,40.5454,40.5635,40.5274,40.5364,26530.0
2019-04-02 15:20:00,44.9,44.92,44.89,44.9,27835.0,40.5454,40.5635,40.5364,40.5454,27835.0
2019-04-02 15:25:00,44.9,44.93,44.89,44.93,47403.0,40.5454,40.5725,40.5364,40.5725,47403.0
2019-04-02 15:30:00,44.94,44.94,44.91,44.92,126489.0,40.5815,40.5815,40.5545,40.5635,126489.0
2019-04-02 15:35:00,44.92,44.96,44.92,44.94,100181.0,40.5635,40.5996,40.5635,40.5815,100181.0
2019-04-02 15:40:00,44.94,44.94,44.91,44.91,50214.0,40.5815,40.5815,40.5545,40.5545,50214.0
2019-04-02 15:45:00,44.91,44.95,44.91,44.91,290084.0,40.5545,40.5906,40.5545,40.5545,290084.0
2019-04-02 15:50:00,44.91,44.94,44.88,44.89,140547.0,40.5545,40.5815,40.5274,40.5364,140547.0
2019-04-02 15:55:00,44.89,44.9,44.87,44.88,396563.0,40.5364,40.5454,40.5183,40.5274,396563.0
2019-04-03 09:30:00,45.04,45.19,45.04,45.08,21279.0,40.6719,40.8073,40.6719,40.708,21279.0
2019-04-03 09:35:00,45.07,45.22,45.03,45.21,26506.0,40.6989,40.8344,40.6628,40.8254,26506.0
2019-04-03 09:40:00,45.2,45.29,45.15,45.23,24492.0,40.8163,40.8976,40.7712,40.8434,24492.0
2019-04-03 09:45:00,45.23,45.3,45.18,45.22,24034.0,40.8434,40.9066,40.7983,40.8344,24034.0
2019-04-03 09:50:00,45.22,45.26,45.18,45.26,22779.0,40.8344,40.8705,40.7983,40.8705,22779.0
2019-04-03 09:55:00,45.25,45.25,45.12,45.12,12936.0,40.8615,40.8615,40.7441,40.7441,12936.0
2019-04-03 10:00:00,45.11,45.12,45.04,45.1,47741.0,40.7351,40.7441,40.6719,40.726,47741.0
2019-04-03 10:05:00,45.09,45.15,45.05,45.14,29276.0,40.717,40.7712,40.6809,40.7622,29276.0
2019-04-03 10:10:00,45.15,45.2,45.15,45.18,20997.0,40.7712,40.8163,40.7712,40.7983,20997.0
2019-04-03 10:15:00,45.18,45.25,45.18,45.22,26794.0,40.7983,40.8615,40.7983,40.8344,26794.0
2019-04-03 10:20:00,45.23,45.24,45.18,45.19,23904.0,40.8434,40.8525,40.7983,40.8073,23904.0
2019-04-03 10:25:00,45.19,45.22,45.15,45.2,28510.0,40.8073,40.8344,40.7712,40.8163,28510.0
2019-04-03 10:30:00,45.2,45.25,45.18,45.23,34778.0,40.8163,40.8615,40.7983,40.8434,34778.0
2019-04-03 10:35:00,45.23,45.24,45.18,45.22,21051.0,40.8434,40.8525,40.7983,40.8344,21051.0
2019-04-03 10:40:00,45.21,45.22,45.17,45.17,8610.0,40.8254,40.8344,40.7892,40.7892,8610.0
2019-04-03 10:45:00,45.17,45.19,45.11,45.15,16932.0,40.7892,40.8073,40.7351,40.7712,16932.0
2019-04-03 10:50:00,45.14,45.19,45.12,45.17,19272.0,40.7622,40.8073,40.7441,40.7892,19272.0
2019-04-03 10:55:00,45.17,45.21,45.17,45.2,19709.0,40.7892,40.8254,40.7892,40.8163,19709.0
2019-04-03 11:00:00,45.21,45.29,45.2,45.26,55036.0,40.8254,40.8976,40.8163,40.8705,55036.0
2019-04-03 11:05:00,45.26,45.28,45.24,45.24,14587.0,40.8705,40.8886,40.8525,40.8525,14587.0
2019-04-03 11:10:00,45.24,45.24,45.17,45.18,12972.0,40.8525,40.8525,40.7892,40.7983,12972.0
2019-04-03 11:15:00,45.17,45.19,45.15,45.19,11856.0,40.7892,40.8073,40.7712,40.8073,11856.0
2019-04-03 11:20:00,45.19,45.2,45.15,45.15,23371.0,40.8073,40.8163,40.7712,40.7712,23371.0
2019-04-03 11:25:00,45.15,45.22,45.15,45.2,13704.0,40.7712,40.8344,40.7712,40.8163,13704.0
2019-04-03 11:30:00,45.19,45.21,45.16,45.16,9460.0,40.8073,40.8254,40.7802,40.7802,9460.0
2019-04-03 11:35:00,45.17,45.17,45.14,45.16,12078.0,40.7892,40.7892,40.7622,40.7802,12078.0
2019-04-03 11:40:00,45.16,45.18,45.14,45.15,26092.0,40.7802,40.7983,40.7622,40.7712,26092.0
2019-04-03 11:45:00,45.15,45.18,45.13,45.14,51277.0,40.7712,40.7983,40.7531,40.7622,51277.0
2019-04-03 11:50:00,45.14,45.24,45.14,45.23,11956.0,40.7622,40.8525,40.7622,40.8434,11956.0
2019-04-03 11:55:00,45.23,45.24,45.2,45.23,17111.0,40.8434,40.8525,40.8163,40.8434,17111.0
2019-04-03 12:00:00,45.23,45.29,45.21,45.29,22276.0,40.8434,40.8976,40.8254,40.8976,22276.0
2019-04-03 12:05:00,45.3,45.33,45.28,45.33,15964.0,40.9066,40.9337,40.8886,40.9337,15964.0
2019-04-03 12:10:00,45.33,45.36,45.33,45.34,27469.0,40.9337,40.9608,40.9337,40.9428,27469.0
2019-04-03 12:15:00,45.35,45.36,45.32,45.33,9370.0,40.9518,40.9608,40.9247,40.9337,9370.0
2019-04-03 12:20:00,45.33,45.33,45.29,45.31,12827.0,40.9337,40.9337,40.8976,40.9157,12827.0
2019-04-03 12:25:00,45.31,45.36,45.31,45.33,7210.0,40.9157,40.9608,40.9157,40.9337,7210.0
2019-04-03 12:30:00,45.32,45.35,45.31,45.34,27880.0,40.9247,40.9518,40.9157,40.9428,27880.0
2019-04-03 12:35:00,45.34,45.34,45.3,45.32,18360.0,40.9428,40.9428,40.9066,40.9247,18360.0
2019-04-03 12:40:00,45.32,45.34,45.32,45.33,7515.0,40.9247,40.9428,40.9247,40.9337,7515.0
2019-04-03 12:45:00,45.33,45.33,45.29,45.32,21866.0,40.9337,40.9337,40.8976,40.9247,21866.0
2019-04-03 12:50:00,45.32,45.32,45.28,45.28,7149.0,40.9247,40.9247,40.8886,40.8886,7149.0
2019-04-03 12:55:00,45.28,45.31,45.27,45.3,8028.0,40.8886,40.9157,40.8795,40.9066,8028.0
2019-04-03 13:00:00,45.3,45.35,45.3,45.34,12433.0,40.9066,40.9518,40.9066,40.9428,12433.0
2019-04-03 13:05:00,45.34,45.36,45.33,45.34,61339.0,40.9428,40.9608,40.9337,40.9428,61339.0
2019-04-03 13:10:00,45.34,45.35,45.3,45.31,33772.0,40.9428,40.9518,40.9066,40.9157,33772.0
2019-04-03 13:15:00,45.32,45.32,45.27,45.29,18127.0,40.9247,40.9247,40.8795,40.8976,18127.0
2019-04-03 13:20:00,45.29,45.32,45.27,45.31,14134.0,40.8976,40.9247,40.8795,40.9157,14134.0
2019-04-03 13:25:00,45.31,45.35,45.3,45.32,15899.0,40.9157,40.9518,40.9066,40.9247,15899.0
2019-04-03 13:30:00,45.32,45.33,45.3,45.33,11707.0,40.9247,40.9337,40.9066,40.9337,11707.0
2019-04-03 13:35:00,45.32,45.33,45.31,45.31,11828.0,40.9247,40.9337,40.9157,40.9157,11828.0
2019-04-03 13:40:00,45.31,45.31,45.23,45.26,16789.0,40.9157,40.9157,40.8434,40.8705,16789.0
2019-04-03 13:45:00,45.27,45.27,45.2,45.2,20355.0,40.8795,40.8795,40.8163,40.8163,20355.0
2019-04-03 13:50:00,45.2,45.2,45.12,45.13,17163.0,40.8163,40.8163,40.7441,40.7531,17163.0
2019-04-03 13:55:00,45.13,45.13,45.1,45.11,22473.0,40.7531,40.7531,40.726,40.7351,22473.0
2019-04-03 14:00:00,45.1,45.1,45.04,45.06,60783.0,40.726,40.726,40.6719,40.6899,60783.0
2019-04-03 14:05:00,45.06,45.08,45.06,45.07,18288.0,40.6899,40.708,40.6899,40.6989,18288.0
2019-04-03 14:10:00,45.07,45.1,45.06,45.06,9682.0,40.6989,40.726,40.6899,40.6899,9682.0
2019-04-03 14:15:00,45.06,45.09,45.06,45.09,7885.0,40.6899,40.717,40.6899,40.717,7885.0
2019-04-03 14:20:00,45.1,45.17,45.1,45.17,10847.0,40.726,40.7892,40.726,40.7892,10847.0
2019-04-03 14:25:00,45.18,45.22,45.17,45.22,10590.0,40.7983,40.8344,40.7892,40.8344,10590.0
2019-04-03 14:30:00,45.21,45.21,45.15,45.15,18974.0,40.8254,40.8254,40.7712,40.7712,18974.0
2019-04-03 14:35:00,45.16,45.19,45.13,45.13,9591.0,40.7802,40.8073,40.7531,40.7531,9591.0
2019-04-03 14:40:00,45.12,45.14,45.1,45.11,12864.0,40.7441,40.7622,40.726,40.7351,12864.0
2019-04-03 14:45:00,45.1,45.14,45.1,45.13,12505.0,40.726,40.7622,40.726,40.7531,12505.0
2019-04-03 14:50:00,45.13,45.17,45.12,45.17,11595.0,40.7531,40.7892,40.7441,40.7892,11595.0
2019-04-03 14:55:00,45.17,45.18,45.13,45.15,10087.0,40.7892,40.7983,40.7531,40.7712,10087.0
2019-04-03 15:00:00,45.13,45.16,45.12,45.15,30381.0,40.7531,40.7802,40.7441,40.7712,30381.0
2019-04-03 15:05:00,45.15,45.16,45.1,45.1,18923.0,40.7712,40.7802,40.726,40.726,18923.0
2019-04-03 15:10:00,45.1,45.1,45.03,45.05,39625.0,40.726,40.726,40.6628,40.6809,39625.0
2019-04-03 15:15:00,45.04,45.06,45.01,45.05,26950.0,40.6719,40.6899,40.6448,40.6809,26950.0
2019-04-03 15:20:00,45.05,45.07,45.02,45.06,34152.0,40.6809,40.6989,40.6538,40.6899,34152.0
2019-04-03 15:25:00,45.06,45.12,45.05,45.11,95261.0,40.6899,40.7441,40.6809,40.7351,95261.0
2019-04-03 15:30:00,45.1,45.1,45.05,45.1,227996.0,40.726,40.726,40.6809,40.726,227996.0
2019-04-03 15:35:00,45.1,45.12,45.09,45.1,74843.0,40.726,40.7441,40.717,40.726,74843.0
2019-04-03 15:40:00,45.1,45.12,45.08,45.09,60438.0,40.726,40.7441,40.708,40.717,60438.0
2019-04-03 15:45:00,45.1,45.11,45.04,45.08,85834.0,40.726,40.7351,40.6719,40.708,85834.0
2019-04-03 15:50:00,45.08,45.14,45.06,45.11,80117.0,40.708,40.7622,40.6899,40.7351,80117.0
2019-04-03 15:55:00,45.11,45.15,45.11,45.12,211363.0,40.7351,40.7712,40.7351,40.7441,211363.0
2019-04-04 09:30:00,45.09,45.17,45.03,45.17,38867.0,40.717,40.7892,40.6628,40.7892,38867.0
2019-04-04 09:35:00,45.17,45.18,45.05,45.12,26489.0,40.7892,40.7983,40.6809,40.7441,26489.0
2019-04-04 09:40:00,45.12,45.16,45.04,45.04,42261.0,40.7441,40.7802,40.6719,40.6719,42261.0
2019-04-04 09:45:00,45.05,45.19,45.05,45.16,24521.0,40.6809,40.8073,40.6809,40.7802,24521.0
2019-04-04 09:50:00,45.17,45.22,45.16,45.21,17617.0,40.7892,40.8344,40.7802,40.8254,17617.0
2019-04-04 09:55:00,45.21,45.29,45.19,45.29,16864.0,40.8254,40.8976,40.8073,40.8976,16864.0
2019-04-04 10:00:00,45.29,45.29,45.23,45.23,33776.0,40.8976,40.8976,40.8434,40.8434,33776.0
2019-04-04 10:05:00,45.23,45.26,45.22,45.26,28298.0,40.8434,40.8705,40.8344,40.8705,28298.0
2019-04-04 10:10:00,45.27,45.3,45.26,45.29,17350.0,40.8795,40.9066,40.8705,40.8976,17350.0
2019-04-04 10:15:00,45.29,45.33,45.28,45.29,33448.0,40.8976,40.9337,40.8886,40.8976,33448.0
2019-04-04 10:20:00,45.3,45.36,45.24,45.24,41549.0,40.9066,40.9608,40.8525,40.8525,41549.0
2019-04-04 10:25:00,45.24,45.27,45.24,45.25,19966.0,40.8525,40.8795,40.8525,40.8615,19966.0
2019-04-04 10:30:00,45.25,45.25,45.19,45.2,27073.0,40.8615,40.8615,40.8073,40.8163,27073.0
2019-04-04 10:35:00,45.2,45.34,45.2,45.32,24659.0,40.8163,40.9428,40.8163,40.9247,24659.0
2019-04-04 10:40:00,45.32,45.4,45.29,45.4,96720.0,40.9247,40.9969,40.8976,40.9969,96720.0
2019-04-04 10:45:00,45.42,45.49,45.42,45.48,62480.0,41.015,41.0782,41.015,41.0692,62480.0
2019-04-04 10:50:00,45.47,45.47,45.42,45.44,25768.0,41.0601,41.0601,41.015,41.0331,25768.0
2019-04-04 10:55:00,45.45,45.47,45.4,45.43,24832.0,41.0421,41.0601,40.9969,41.024,24832.0
2019-04-04 11:00:00,45.43,45.46,45.41,45.43,28448.0,41.024,41.0511,41.006,41.024,28448.0
2019-04-04 11:05:00,45.44,45.48,45.43,45.47,14778.0,41.0331,41.0692,41.024,41.0601,14778.0
2019-04-04 11:10:00,45.48,45.48,45.4,45.4,18565.0,41.0692,41.0692,40.9969,40.9969,18565.0
2019-04-04 11:15:00,45.39,45.39,45.28,45.29,15487.0,40.9879,40.9879,40.8886,40.8976,15487.0
2019-04-04 11:20:00,45.28,45.31,45.25,45.31,27974.0,40.8886,40.9157,40.8615,40.9157,27974.0
2019-04-04 11:25:00,45.31,45.35,45.3,45.32,37612.0,40.9157,40.9518,40.9066,40.9247,37612.0
2019-04-04 11:30:00,45.32,45.33,45.26,45.26,27092.0,40.9247,40.9337,40.8705,40.8705,27092.0
2019-04-04 11:35:00,45.25,45.33,45.25,45.32,20541.0,40.8615,40.9337,40.8615,40.9247,20541.0
2019-04-04 11:40:00,45.32,45.34,45.28,45.3,59969.0,40.9247,40.9428,40.8886,40.9066,59969.0
2019-04-04 11:45:00,45.3,45.36,45.26,45.28,226672.0,40.9066,40.9608,40.8705,40.8886,226672.0
2019-04-04 11:50:00,45.28,45.28,45.22,45.26,38743.0,40.8886,40.8886,40.8344,40.8705,38743.0
2019-04-04 11:55:00,45.26,45.34,45.26,45.31,22923.0,40.8705,40.9428,40.8705,40.9157,22923.0
2019-04-04 12:00:00,45.3,45.34,45.29,45.33,51601.0,40.9066,40.9428,40.8976,40.9337,51601.0
2019-04-04 12:05:00,45.33,45.4,45.33,45.36,29284.0,40.9337,40.9969,40.9337,40.9608,29284.0
2019-04-04 12:10:00,45.35,45.36,45.3,45.31,30188.0,40.9518,40.9608,40.9066,40.9157,30188.0
2019-04-04 12:15:00,45.32,45.33,45.19,45.22,21722.0,40.9247,40.9337,40.8073,40.8344,21722.0
2019-04-04 12:20:00,45.22,45.27,45.22,45.24,57550.0,40.8344,40.8795,40.8344,40.8525,57550.0
2019-04-04 12:25:00,45.24,45.27,45.24,45.25,18132.0,40.8525,40.8795,40.8525,40.8615,18132.0
2019-04-04 12:30:00,45.25,45.27,45.22,45.26,40067.0,40.8615,40.8795,40.8344,40.8705,40067.0
2019-04-04 12:35:00,45.27,45.29,45.26,45.28,35135.0,40.8795,40.8976,40.8705,40.8886,35135.0
2019-04-04 12:40:00,45.28,45.31,45.23,45.27,17388.0,40.8886,40.9157,40.8434,40.8795,17388.0
2019-04-04 12:45:00,45.27,45.3,45.24,45.29,34540.0,40.8795,40.9066,40.8525,40.8976,34540.0
2019-04-04 12:50:00,45.29,45.33,45.28,45.33,21165.0,40.8976,40.9337,40.8886,40.9337,21165.0
2019-04-04 12:55:00,45.33,45.36,45.31,45.34,13660.0,40.9337,40.9608,40.9157,40.9428,13660.0
2019-04-04 13:00:00,45.35,45.39,45.35,45.39,24213.0,40.9518,40.9879,40.9518,40.9879,24213.0
2019-04-04 13:05:00,45.39,45.41,45.37,45.4,18111.0,40.9879,41.006,40.9698,40.9969,18111.0
2019-04-04 13:10:00,45.4,45.41,45.36,45.36,30077.0,40.9969,41.006,40.9608,40.9608,30077.0
2019-04-04 13:15:00,45.37,45.39,45.34,45.39,19439.0,40.9698,40.9879,40.9428,40.9879,19439.0
2019-04-04 13:20:00,45.39,45.42,45.37,45.41,18944.0,40.9879,41.015,40.9698,41.006,18944.0
2019-04-04 13:25:00,45.4,45.43,45.38,45.39,72176.0,40.9969,41.024,40.9789,40.9879,72176.0
2019-04-04 13:30:00,45.39,45.41,45.36,45.38,45023.0,40.9879,41.006,40.9608,40.9789,45023.0
2019-04-04 13:35:00,45.38,45.42,45.38,45.4,16794.0,40.9789,41.015,40.9789,40.9969,16794.0
2019-04-04 13:40:00,45.39,45.41,45.37,45.4,16957.0,40.9879,41.006,40.9698,40.9969,16957.0
2019-04-04 13:45:00,45.4,45.43,45.38,45.39,59951.0,40.9969,41.024,40.9789,40.9879,59951.0
2019-04-04 13:50:00,45.38,45.45,45.38,45.45,19235.0,40.9789,41.0421,40.9789,41.0421,19235.0
2019-04-04 13:55:00,45.44,45.44,45.39,45.41,14688.0,41.0331,41.0331,40.9879,41.006,14688.0
2019-04-04 14:00:00,45.41,45.43,45.39,45.41,22983.0,41.006,41.024,40.9879,41.006,22983.0
2019-04-04 14:05:00,45.41,45.44,45.41,45.44,19695.0,41.006,41.0331,41.006,41.0331,19695.0
2019-04-04 14:10:00,45.44,45.48,45.44,45.48,38922.0,41.0331,41.0692,41.0331,41.0692,38922.0
2019-04-04 14:15:00,45.48,45.51,45.46,45.49,28425.0,41.0692,41.0963,41.0511,41.0782,28425.0
2019-04-04 14:20:00,45.5,45.55,45.48,45.55,17944.0,41.0872,41.1324,41.0692,41.1324,17944.0
2019-04-04 14:25:00,45.56,45.56,45.52,45.54,30111.0,41.1414,41.1414,41.1053,41.1234,30111.0
2019-04-04 14:30:00,45.54,45.58,45.53,45.56,36252.0,41.1234,41.1595,41.1143,41.1414,36252.0
2019-04-04 14:35:00,45.57,45.57,45.52,45.54,34315.0,41.1505,41.1505,41.1053,41.1234,34315.0
2019-04-04 14:40:00,45.54,45.55,45.48,45.51,68359.0,41.1234,41.1324,41.0692,41.0963,68359.0
2019-04-04 14:45:00,45.51,45.54,45.5,45.53,45351.0,41.0963,41.1234,41.0872,41.1143,45351.0
2019-04-04 14:50:00,45.53,45.55,45.52,45.53,29205.0,41.1143,41.1324,41.1053,41.1143,29205.0
2019-04-04 14:55:00,45.53,45.56,45.52,45.55,40300.0,41.1143,41.1414,41.1053,41.1324,40300.0
2019-04-04 15:00:00,45.55,45.56,45.51,45.52,27474.0,41.1324,41.1414,41.0963,41.1053,27474.0
2019-04-04 15:05:00,45.52,45.54,45.48,45.5,40284.0,41.1053,41.1234,41.0692,41.0872,40284.0
2019-04-04 15:10:00,45.5,45.55,45.5,45.55,45507.0,41.0872,41.1324,41.0872,41.1324,45507.0
2019-04-04 15:15:00,45.55,45.56,45.53,45.53,29065.0,41.1324,41.1414,41.1143,41.1143,29065.0
2019-04-04 15:20:00,45.54,45.55,45.51,45.52,33454.0,41.1234,41.1324,41.0963,41.1053,33454.0
2019-04-04 15:25:00,45.52,45.55,45.51,45.52,76125.0,41.1053,41.1324,41.0963,41.1053,76125.0
2019-04-04 15:30:00,45.52,45.58,45.52,45.58,66719.0,41.1053,41.1595,41.1053,41.1595,66719.0
2019-04-04 15:35:00,45.57,45.62,45.57,45.61,125818.0,41.1505,41.1956,41.1505,41.1866,125818.0
2019-04-04 15:40:00,45.61,45.62,45.59,45.61,89069.0,41.1866,41.1956,41.1685,41.1866,89069.0
2019-04-04 15:45:00,45.62,45.63,45.59,45.63,187588.0,41.1956,41.2046,41.1685,41.2046,187588.0
2019-04-04 15:50:00,45.63,45.67,45.62,45.66,258098.0,41.2046,41.2408,41.1956,41.2317,258098.0
2019-04-04 15:55:00,45.67,45.68,45.64,45.65,631352.0,41.2408,41.2498,41.2137,41.2227,631352.0
2019-04-05 09:30:00,45.94,46.0,45.77,45.92,86252.0,41.4846,41.5387,41.3311,41.4665,86252.0
2019-04-05 09:35:00,45.91,45.91,45.69,45.73,88136.0,41.4575,41.4575,41.2588,41.2949,88136.0
2019-04-05 09:40:00,45.78,45.86,45.76,45.8,26714.0,41.3401,41.4123,41.322,41.3581,26714.0
2019-04-05 09:45:00,45.81,45.87,45.74,45.74,43152.0,41.3672,41.4214,41.304,41.304,43152.0
2019-04-05 09:50:00,45.73,45.81,45.73,45.8,35002.0,41.2949,41.3672,41.2949,41.3581,35002.0
2019-04-05 09:55:00,45.81,45.87,45.79,45.83,12177.0,41.3672,41.4214,41.3491,41.3852,12177.0
2019-04-05 10:00:00,45.83,45.87,45.78,45.86,106578.0,41.3852,41.4214,41.3401,41.4123,106578.0
2019-04-05 10:05:00,45.87,45.99,45.87,45.99,166085.0,41.4214,41.5297,41.4214,41.5297,166085.0
2019-04-05 10:10:00,45.99,46.04,45.95,46.01,358329.0,41.5297,41.5749,41.4936,41.5478,358329.0
2019-04-05 10:15:00,46.01,46.05,45.98,45.98,327529.0,41.5478,41.5839,41.5207,41.5207,327529.0
2019-04-05 10:20:00,45.97,45.99,45.91,45.93,73359.0,41.5117,41.5297,41.4575,41.4755,73359.0
2019-04-05 10:25:00,45.92,45.95,45.9,45.91,25123.0,41.4665,41.4936,41.4484,41.4575,25123.0
2019-04-05 10:30:00,45.91,46.01,45.91,45.97,32865.0,41.4575,41.5478,41.4575,41.5117,32865.0
2019-04-05 10:35:00,45.97,45.99,45.91,45.96,32651.0,41.5117,41.5297,41.4575,41.5026,32651.0
2019-04-05 10:40:00,45.97,45.97,45.91,45.94,22151.0,41.5117,41.5117,41.4575,41.4846,22151.0
2019-04-05 10:45:00,45.95,46.0,45.93,45.94,10824.0,41.4936,41.5387,41.4755,41.4846,10824.0
2019-04-05 10:50:00,45.94,45.96,45.9,45.96,14541.0,41.4846,41.5026,41.4484,41.5026,14541.0
2019-04-05 10:55:00,45.97,45.98,45.88,45.9,17963.0,41.5117,41.5207,41.4304,41.4484,17963.0
2019-04-05 11:00:00,45.9,45.93,45.88,45.91,23202.0,41.4484,41.4755,41.4304,41.4575,23202.0
2019-04-05 11:05:00,45.91,45.98,45.91,45.96,29069.0,41.4575,41.5207,41.4575,41.5026,29069.0
2019-04-05 11:10:00,45.96,46.01,45.95,45.98,38403.0,41.5026,41.5478,41.4936,41.5207,38403.0
2019-04-05 11:15:00,45.98,46.01,45.93,45.93,31708.0,41.5207,41.5478,41.4755,41.4755,31708.0
2019-04-05 11:20:00,45.94,45.94,45.89,45.89,20682.0,41.4846,41.4846,41.4394,41.4394,20682.0
2019-04-05 11:25:00,45.88,45.92,45.83,45.91,54540.0,41.4304,41.4665,41.3852,41.4575,54540.0
2019-04-05 11:30:00,45.9,45.93,45.85,45.87,18073.0,41.4484,41.4755,41.4033,41.4214,18073.0
2019-04-05 11:35:00,45.87,45.9,45.85,45.87,13692.0,41.4214,41.4484,41.4033,41.4214,13692.0
2019-04-05 11:40:00,45.87,45.89,45.87,45.87,14727.0,41.4214,41.4394,41.4214,41.4214,14727.0
2019-04-05 11:45:00,45.88,45.88,45.83,45.85,22396.0,41.4304,41.4304,41.3852,41.4033,22396.0
2019-04-05 11:50:00,45.85,45.87,45.83,45.85,14656.0,41.4033,41.4214,41.3852,41.4033,14656.0
2019-04-05 11:55:00,45.86,45.9,45.85,45.88,10564.0,41.4123,41.4484,41.4033,41.4304,10564.0
2019-04-05 12:00:00,45.88,45.9,45.85,45.88,33793.0,41.4304,41.4484,41.4033,41.4304,33793.0
2019-04-05 12:05:00,45.87,45.92,45.86,45.91,67411.0,41.4214,41.4665,41.4123,41.4575,67411.0
2019-04-05 12:10:00,45.91,45.92,45.9,45.9,12523.0,41.4575,41.4665,41.4484,41.4484,12523.0
2019-04-05 12:15:00,45.91,45.94,45.89,45.89,11800.0,41.4575,41.4846,41.4394,41.4394,11800.0
2019-04-05 12:20:00,45.9,45.92,45.89,45.91,20033.0,41.4484,41.4665,41.4394,41.4575,20033.0
2019-04-05 12:25:00,45.91,45.92,45.89,45.9,20434.0,41.4575,41.4665,41.4394,41.4484,20434.0
2019-04-05 12:30:00,45.89,45.9,45.85,45.86,23303.0,41.4394,41.4484,41.4033,41.4123,23303.0
2019-04-05 12:35:00,45.85,45.85,45.75,45.75,48169.0,41.4033,41.4033,41.313,41.313,48169.0
2019-04-05 12:40:00,45.75,45.77,45.73,45.76,47438.0,41.313,41.3311,41.2949,41.322,47438.0
2019-04-05 12:45:00,45.76,45.78,45.74,45.76,33667.0,41.322,41.3401,41.304,41.322,33667.0
2019-04-05 12:50:00,45.76,45.77,45.72,45.76,19604.0,41.322,41.3311,41.2859,41.322,19604.0
2019-04-05 12:55:00,45.77,45.81,45.77,45.81,20922.0,41.3311,41.3672,41.3311,41.3672,20922.0
2019-04-05 13:00:00,45.8,45.82,45.78,45.8,20916.0,41.3581,41.3762,41.3401,41.3581,20916.0
2019-04-05 13:05:00,45.79,45.8,45.78,45.8,11138.0,41.3491,41.3581,41.3401,41.3581,11138.0
2019-04-05 13:10:00,45.79,45.8,45.77,45.78,12359.0,41.3491,41.3581,41.3311,41.3401,12359.0
2019-04-05 13:15:00,45.78,45.81,45.78,45.8,11754.0,41.3401,41.3672,41.3401,41.3581,11754.0
2019-04-05 13:20:00,45.81,45.81,45.8,45.8,13683.0,41.3672,41.3672,41.3581,41.3581,13683.0
2019-04-05 13:25:00,45.8,45.82,45.79,45.79,20919.0,41.3581,41.3762,41.3491,41.3491,20919.0
2019-04-05 13:30:00,45.79,45.79,45.76,45.77,19783.0,41.3491,41.3491,41.322,41.3311,19783.0
2019-04-05 13:35:00,45.78,45.8,45.77,45.8,6250.0,41.3401,41.3581,41.3311,41.3581,6250.0
2019-04-05 13:40:00,45.79,45.81,45.78,45.79,11500.0,41.3491,41.3672,41.3401,41.3491,11500.0
2019-04-05 13:45:00,45.78,45.79,45.76,45.77,7438.0,41.3401,41.3491,41.322,41.3311,7438.0
2019-04-05 13:50:00,45.78,45.79,45.74,45.74,7820.0,41.3401,41.3491,41.304,41.304,7820.0
2019-04-05 13:55:00,45.73,45.77,45.72,45.77,59141.0,41.2949,41.3311,41.2859,41.3311,59141.0
2019-04-05 14:00:00,45.77,45.77,45.72,45.73,114318.0,41.3311,41.3311,41.2859,41.2949,114318.0
2019-04-05 14:05:00,45.73,45.75,45.71,45.73,91873.0,41.2949,41.313,41.2769,41.2949,91873.0
2019-04-05 14:10:00,45.73,45.73,45.7,45.71,17868.0,41.2949,41.2949,41.2678,41.2769,17868.0
2019-04-05 14:15:00,45.7,45.72,45.69,45.7,19862.0,41.2678,41.2859,41.2588,41.2678,19862.0
2019-04-05 14:20:00,45.7,45.7,45.67,45.69,16431.0,41.2678,41.2678,41.2408,41.2588,16431.0
2019-04-05 14:25:00,45.68,45.69,45.66,45.66,17499.0,41.2498,41.2588,41.2317,41.2317,17499.0
2019-04-05 14:30:00,45.66,45.66,45.62,45.63,42407.0,41.2317,41.2317,41.1956,41.2046,42407.0
2019-04-05 14:35:00,45.64,45.65,45.61,45.63,119803.0,41.2137,41.2227,41.1866,41.2046,119803.0
2019-04-05 14:40:00,45.63,45.63,45.58,45.59,47332.0,41.2046,41.2046,41.1595,41.1685,47332.0
2019-04-05 14:45:00,45.59,45.62,45.59,45.61,19079.0,41.1685,41.1956,41.1685,41.1866,19079.0
2019-04-05 14:50:00,45.6,45.62,45.58,45.62,60328.0,41.1775,41.1956,41.1595,41.1956,60328.0
2019-04-05 14:55:00,45.62,45.63,45.61,45.61,42466.0,41.1956,41.2046,41.1866,41.1866,42466.0
2019-04-05 15:00:00,45.61,45.64,45.6,45.61,29530.0,41.1866,41.2137,41.1775,41.1866,29530.0
2019-04-05 15:05:00,45.61,45.61,45.57,45.58,38829.0,41.1866,41.1866,41.1505,41.1595,38829.0
2019-04-05 15:10:00,45.57,45.6,45.56,45.6,33696.0,41.1505,41.1775,41.1414,41.1775,33696.0
2019-04-05 15:15:00,45.6,45.61,45.58,45.6,25101.0,41.1775,41.1866,41.1595,41.1775,25101.0
2019-04-05 15:20:00,45.6,45.66,45.6,45.64,18124.0,41.1775,41.2317,41.1775,41.2137,18124.0
2019-04-05 15:25:00,45.65,45.68,45.64,45.65,46864.0,41.2227,41.2498,41.2137,41.2227,46864.0
2019-04-05 15:30:00,45.64,45.7,45.64,45.69,37565.0,41.2137,41.2678,41.2137,41.2588,37565.0
2019-04-05 15:35:00,45.69,45.69,45.65,45.66,30763.0,41.2588,41.2588,41.2227,41.2317,30763.0
2019-04-05 15:40:00,45.66,45.66,45.64,45.65,48167.0,41.2317,41.2317,41.2137,41.2227,48167.0
2019-04-05 15:45:00,45.64,45.65,45.62,45.64,106655.0,41.2137,41.2227,41.1956,41.2137,106655.0
2019-04-05 15:50:00,45.64,45.65,45.62,45.63,97384.0,41.2137,41.2227,41.1956,41.2046,97384.0
2019-04-05 15:55:00,45.63,45.67,45.63,45.64,188445.0,41.2046,41.2408,41.2046,41.2137,188445.0
2019-04-08 09:30:00,45.56,45.58,45.46,45.5,70973.0,41.1414,41.1595,41.0511,41.0872,70973.0
2019-04-08 09:35:00,45.51,45.53,45.39,45.44,76386.0,41.0963,41.1143,40.9879,41.0331,76386.0
2019-04-08 09:40:00,45.44,45.52,45.43,45.5,70229.0,41.0331,41.1053,41.024,41.0872,70229.0
2019-04-08 09:45:00,45.51,45.56,45.48,45.55,86823.0,41.0963,41.1414,41.0692,41.1324,86823.0
2019-04-08 09:50:00,45.54,45.55,45.49,45.49,33103.0,41.1234,41.1324,41.0782,41.0782,33103.0
2019-04-08 09:55:00,45.5,45.64,45.5,45.64,42971.0,41.0872,41.2137,41.0872,41.2137,42971.0
2019-04-08 10:00:00,45.63,45.66,45.6,45.62,26186.0,41.2046,41.2317,41.1775,41.1956,26186.0
2019-04-08 10:05:00,45.61,45.63,45.57,45.57,42592.0,41.1866,41.2046,41.1505,41.1505,42592.0
2019-04-08 10:10:00,45.59,45.62,45.55,45.57,29180.0,41.1685,41.1956,41.1324,41.1505,29180.0
2019-04-08 10:15:00,45.57,45.61,45.55,45.59,37703.0,41.1505,41.1866,41.1324,41.1685,37703.0
2019-04-08 10:20:00,45.59,45.62,45.58,45.62,13400.0,41.1685,41.1956,41.1595,41.1956,13400.0
2019-04-08 10:25:00,45.62,45.62,45.55,45.58,16082.0,41.1956,41.1956,41.1324,41.1595,16082.0
2019-04-08 10:30:00,45.58,45.67,45.57,45.62,29284.0,41.1595,41.2408,41.1505,41.1956,29284.0
2019-04-08 10:35:00,45.62,45.69,45.62,45.65,28668.0,41.1956,41.2588,41.1956,41.2227,28668.0
2019-04-08 10:40:00,45.65,45.68,45.62,45.62,28550.0,41.2227,41.2498,41.1956,41.1956,28550.0
2019-04-08 10:45:00,45.61,45.68,45.58,45.65,24527.0,41.1866,41.2498,41.1595,41.2227,24527.0
2019-04-08 10:50:00,45.66,45.69,45.64,45.64,22254.0,41.2317,41.2588,41.2137,41.2137,22254.0
2019-04-08 10:55:00,45.64,45.65,45.57,45.6,38490.0,41.2137,41.2227,41.1505,41.1775,38490.0
2019-04-08 11:00:00,45.6,45.61,45.55,45.59,25729.0,41.1775,41.1866,41.1324,41.1685,25729.0
2019-04-08 11:05:00,45.59,45.59,45.52,45.52,22860.0,41.1685,41.1685,41.1053,41.1053,22860.0
2019-04-08 11:10:00,45.53,45.56,45.49,45.5,23996.0,41.1143,41.1414,41.0782,41.0872,23996.0
2019-04-08 11:15:00,45.51,45.52,45.48,45.5,29453.0,41.0963,41.1053,41.0692,41.0872,29453.0
2019-04-08 11:20:00,45.5,45.5,45.46,45.48,29766.0,41.0872,41.0872,41.0511,41.0692,29766.0
2019-04-08 11:25:00,45.48,45.56,45.48,45.56,31277.0,41.0692,41.1414,41.0692,41.1414,31277.0
2019-04-08 11:30:00,45.56,45.64,45.56,45.61,35600.0,41.1414,41.2137,41.1414,41.1866,35600.0
2019-04-08 11:35:00,45.62,45.64,45.61,45.61,21022.0,41.1956,41.2137,41.1866,41.1866,21022.0
2019-04-08 11:40:00,45.6,45.64,45.59,45.61,26957.0,41.1775,41.2137,41.1685,41.1866,26957.0
2019-04-08 11:45:00,45.6,45.63,45.57,45.63,24887.0,41.1775,41.2046,41.1505,41.2046,24887.0
2019-04-08 11:50:00,45.62,45.62,45.56,45.59,15477.0,41.1956,41.1956,41.1414,41.1685,15477.0
2019-04-08 11:55:00,45.58,45.59,45.55,45.55,16183.0,41.1595,41.1685,41.1324,41.1324,16183.0
2019-04-08 12:00:00,45.56,45.57,45.44,45.46,112809.0,41.1414,41.1505,41.0331,41.0511,112809.0
2019-04-08 12:05:00,45.47,45.51,45.46,45.5,17130.0,41.0601,41.0963,41.0511,41.0872,17130.0
2019-04-08 12:10:00,45.5,45.56,45.5,45.55,14738.0,41.0872,41.1414,41.0872,41.1324,14738.0
2019-04-08 12:15:00,45.55,45.56,45.52,45.55,17492.0,41.1324,41.1414,41.1053,41.1324,17492.0
2019-04-08 12:20:00,45.55,45.55,45.51,45.54,13811.0,41.1324,41.1324,41.0963,41.1234,13811.0
2019-04-08 12:25:00,45.54,45.56,45.54,45.55,11982.0,41.1234,41.1414,41.1234,41.1324,11982.0
2019-04-08 12:30:00,45.55,45.55,45.49,45.5,44183.0,41.1324,41.1324,41.0782,41.0872,44183.0
2019-04-08 12:35:00,45.5,45.56,45.5,45.55,12269.0,41.0872,41.1414,41.0872,41.1324,12269.0
2019-04-08 12:40:00,45.55,45.55,45.51,45.53,9700.0,41.1324,41.1324,41.0963,41.1143,9700.0
2019-04-08 12:45:00,45.53,45.53,45.49,45.51,17706.0,41.1143,41.1143,41.0782,41.0963,17706.0
2019-04-08 12:50:00,45.51,45.53,45.51,45.52,8057.0,41.0963,41.1143,41.0963,41.1053,8057.0
2019-04-08 12:55:00,45.51,45.54,45.51,45.52,12499.0,41.0963,41.1234,41.0963,41.1053,12499.0
2019-04-08 13:00:00,45.52,45.54,45.52,45.54,9902.0,41.1053,41.1234,41.1053,41.1234,9902.0
2019-04-08 13:05:00,45.54,45.55,45.52,45.53,5779.0,41.1234,41.1324,41.1053,41.1143,5779.0
2019-04-08 13:10:00,45.53,45.54,45.51,45.51,12531.0,41.1143,41.1234,41.0963,41.0963,12531.0
2019-04-08 13:15:00,45.51,45.54,45.5,45.54,23556.0,41.0963,41.1234,41.0872,41.1234,23556.0
2019-04-08 13:20:00,45.55,45.55,45.53,45.55,8512.0,41.1324,41.1324,41.1143,41.1324,8512.0
2019-04-08 13:25:00,45.56,45.57,45.54,45.55,7826.0,41.1414,41.1505,41.1234,41.1324,7826.0
2019-04-08 13:30:00,45.55,45.57,45.54,45.56,12659.0,41.1324,41.1505,41.1234,41.1414,12659.0
2019-04-08 13:35:00,45.55,45.58,45.55,45.56,13904.0,41.1324,41.1595,41.1324,41.1414,13904.0
2019-04-08 13:40:00,45.56,45.58,45.55,45.56,12248.0,41.1414,41.1595,41.1324,41.1414,12248.0
2019-04-08 13:45:00,45.56,45.58,45.56,45.56,12900.0,41.1414,41.1595,41.1414,41.1414,12900.0
2019-04-08 13:50:00,45.56,45.61,45.55,45.6,24839.0,41.1414,41.1866,41.1324,41.1775,24839.0
2019-04-08 13:55:00,45.6,45.61,45.59,45.6,15150.0,41.1775,41.1866,41.1685,41.1775,15150.0
2019-04-08 14:00:00,45.6,45.62,45.6,45.6,26950.0,41.1775,41.1956,41.1775,41.1775,26950.0
2019-04-08 14:05:00,45.61,45.64,45.59,45.63,17911.0,41.1866,41.2137,41.1685,41.2046,17911.0
2019-04-08 14:10:00,45.63,45.64,45.62,45.62,13997.0,41.2046,41.2137,41.1956,41.1956,13997.0
2019-04-08 14:15:00,45.63,45.65,45.61,45.62,20009.0,41.2046,41.2227,41.1866,41.1956,20009.0
2019-04-08 14:20:00,45.62,45.65,45.6,45.63,26318.0,41.1956,41.2227,41.1775,41.2046,26318.0
2019-04-08 14:25:00,45.62,45.63,45.6,45.6,55518.0,41.1956,41.2046,41.1775,41.1775,55518.0
2019-04-08 14:30:00,45.6,45.6,45.55,45.57,56237.0,41.1775,41.1775,41.1324,41.1505,56237.0
2019-04-08 14:35:00,45.57,45.59,45.56,45.57,26340.0,41.1505,41.1685,41.1414,41.1505,26340.0
2019-04-08 14:40:00,45.57,45.59,45.56,45.56,56184.0,41.1505,41.1685,41.1414,41.1414,56184.0
2019-04-08 14:45:00,45.57,45.57,45.52,45.54,31488.0,41.1505,41.1505,41.1053,41.1234,31488.0
2019-04-08 14:50:00,45.54,45.56,45.52,45.52,20283.0,41.1234,41.1414,41.1053,41.1053,20283.0
2019-04-08 14:55:00,45.53,45.53,45.52,45.52,34645.0,41.1143,41.1143,41.1053,41.1053,34645.0
2019-04-08 15:00:00,45.51,45.52,45.5,45.51,44094.0,41.0963,41.1053,41.0872,41.0963,44094.0
2019-04-08 15:05:00,45.51,45.52,45.5,45.51,23837.0,41.0963,41.1053,41.0872,41.0963,23837.0
2019-04-08 15:10:00,45.51,45.53,45.5,45.51,20296.0,41.0963,41.1143,41.0872,41.0963,20296.0
2019-04-08 15:15:00,45.51,45.52,45.49,45.5,24759.0,41.0963,41.1053,41.0782,41.0872,24759.0
2019-04-08 15:20:00,45.51,45.52,45.48,45.49,52506.0,41.0963,41.1053,41.0692,41.0782,52506.0
2019-04-08 15:25:00,45.49,45.49,45.47,45.48,49277.0,41.0782,41.0782,41.0601,41.0692,49277.0
2019-04-08 15:30:00,45.47,45.49,45.45,45.48,129870.0,41.0601,41.0782,41.0421,41.0692,129870.0
2019-04-08 15:35:00,45.48,45.48,45.43,45.45,64882.0,41.0692,41.0692,41.024,41.0421,64882.0
2019-04-08 15:40:00,45.44,45.45,45.42,45.45,119695.0,41.0331,41.0421,41.015,41.0421,119695.0
2019-04-08 15:45:00,45.44,45.47,45.44,45.44,75684.0,41.0331,41.0601,41.0331,41.0331,75684.0
2019-04-08 15:50:00,45.45,45.5,45.44,45.5,132313.0,41.0421,41.0872,41.0331,41.0872,132313.0
2019-04-08 15:55:00,45.5,45.51,45.47,45.51,440607.0,41.0872,41.0963,41.0601,41.0963,440607.0
2019-04-09 09:30:00,45.29,45.38,45.22,45.22,30159.0,40.8976,40.9789,40.8344,40.8344,30159.0
2019-04-09 09:35:00,45.21,45.21,45.1,45.16,37580.0,40.8254,40.8254,40.726,40.7802,37580.0
2019-04-09 09:40:00,45.15,45.22,45.11,45.2,17657.0,40.7712,40.8344,40.7351,40.8163,17657.0
2019-04-09 09:45:00,45.2,45.28,45.17,45.17,89007.0,40.8163,40.8886,40.7892,40.7892,89007.0
2019-04-09 09:50:00,45.16,45.3,45.16,45.29,27622.0,40.7802,40.9066,40.7802,40.8976,27622.0
2019-04-09 09:55:00,45.29,45.36,45.27,45.28,24790.0,40.8976,40.9608,40.8795,40.8886,24790.0
2019-04-09 10:00:00,45.29,45.29,45.21,45.21,43301.0,40.8976,40.8976,40.8254,40.8254,43301.0
2019-04-09 10:05:00,45.21,45.32,45.2,45.27,22835.0,40.8254,40.9247,40.8163,40.8795,22835.0
2019-04-09 10:10:00,45.26,45.28,45.22,45.26,20225.0,40.8705,40.8886,40.8344,40.8705,20225.0
2019-04-09 10:15:00,45.25,45.27,45.21,45.27,26280.0,40.8615,40.8795,40.8254,40.8795,26280.0
2019-04-09 10:20:00,45.28,45.33,45.25,45.32,70302.0,40.8886,40.9337,40.8615,40.9247,70302.0
2019-04-09 10:25:00,45.33,45.35,45.29,45.3,43516.0,40.9337,40.9518,40.8976,40.9066,43516.0
2019-04-09 10:30:00,45.3,45.32,45.26,45.3,34192.0,40.9066,40.9247,40.8705,40.9066,34192.0
2019-04-09 10:35:00,45.3,45.33,45.21,45.21,38788.0,40.9066,40.9337,40.8254,40.8254,38788.0
2019-04-09 10:40:00,45.22,45.25,45.16,45.17,40524.0,40.8344,40.8615,40.7802,40.7892,40524.0
2019-04-09 10:45:00,45.16,45.2,45.16,45.16,30388.0,40.7802,40.8163,40.7802,40.7802,30388.0
2019-04-09 10:50:00,45.16,45.21,45.13,45.21,23567.0,40.7802,40.8254,40.7531,40.8254,23567.0
2019-04-09 10:55:00,45.2,45.26,45.18,45.25,18475.0,40.8163,40.8705,40.7983,40.8615,18475.0
2019-04-09 11:00:00,45.25,45.31,45.22,45.3,28522.0,40.8615,40.9157,40.8344,40.9066,28522.0
2019-04-09 11:05:00,45.29,45.32,45.25,45.26,21437.0,40.8976,40.9247,40.8615,40.8705,21437.0
2019-04-09 11:10:00,45.25,45.28,45.24,45.28,23893.0,40.8615,40.8886,40.8525,40.8886,23893.0
2019-04-09 11:15:00,45.27,45.31,45.21,45.22,22175.0,40.8795,40.9157,40.8254,40.8344,22175.0
2019-04-09 11:20:00,45.22,45.24,45.19,45.19,19382.0,40.8344,40.8525,40.8073,40.8073,19382.0
2019-04-09 11:25:00,45.18,45.21,45.16,45.21,72368.0,40.7983,40.8254,40.7802,40.8254,72368.0
2019-04-09 11:30:00,45.22,45.24,45.17,45.17,40033.0,40.8344,40.8525,40.7892,40.7892,40033.0
2019-04-09 11:35:00,45.16,45.21,45.15,45.19,25009.0,40.7802,40.8254,40.7712,40.8073,25009.0
2019-04-09 11:40:00,45.19,45.25,45.19,45.25,11757.0,40.8073,40.8615,40.8073,40.8615,11757.0
2019-04-09 11:45:00,45.26,45.28,45.22,45.23,17017.0,40.8705,40.8886,40.8344,40.8434,17017.0
2019-04-09 11:50:00,45.23,45.24,45.21,45.22,11492.0,40.8434,40.8525,40.8254,40.8344,11492.0
2019-04-09 11:55:00,45.22,45.24,45.2,45.21,14797.0,40.8344,40.8525,40.8163,40.8254,14797.0
2019-04-09 12:00:00,45.2,45.21,45.18,45.2,16181.0,40.8163,40.8254,40.7983,40.8163,16181.0
2019-04-09 12:05:00,45.19,45.22,45.18,45.21,11841.0,40.8073,40.8344,40.7983,40.8254,11841.0
2019-04-09 12:10:00,45.21,45.29,45.21,45.27,17557.0,40.8254,40.8976,40.8254,40.8795,17557.0
2019-04-09 12:15:00,45.27,45.29,45.26,45.27,16084.0,40.8795,40.8976,40.8705,40.8795,16084.0
2019-04-09 12:20:00,45.27,45.27,45.21,45.22,11698.0,40.8795,40.8795,40.8254,40.8344,11698.0
2019-04-09 12:25:00,45.22,45.24,45.21,45.22,23145.0,40.8344,40.8525,40.8254,40.8344,23145.0
2019-04-09 12:30:00,45.22,45.26,45.21,45.26,14662.0,40.8344,40.8705,40.8254,40.8705,14662.0
2019-04-09 12:35:00,45.26,45.27,45.24,45.24,12191.0,40.8705,40.8795,40.8525,40.8525,12191.0
2019-04-09 12:40:00,45.25,45.28,45.25,45.26,6944.0,40.8615,40.8886,40.8615,40.8705,6944.0
2019-04-09 12:45:00,45.26,45.26,45.22,45.22,10666.0,40.8705,40.8705,40.8344,40.8344,10666.0
2019-04-09 12:50:00,45.23,45.27,45.23,45.27,10279.0,40.8434,40.8795,40.8434,40.8795,10279.0
2019-04-09 12:55:00,45.27,45.27,45.23,45.23,58649.0,40.8795,40.8795,40.8434,40.8434,58649.0
2019-04-09 13:00:00,45.22,45.24,45.21,45.23,14237.0,40.8344,40.8525,40.8254,40.8434,14237.0
2019-04-09 13:05:00,45.23,45.23,45.19,45.2,50976.0,40.8434,40.8434,40.8073,40.8163,50976.0
2019-04-09 13:10:00,45.2,45.22,45.19,45.19,13467.0,40.8163,40.8344,40.8073,40.8073,13467.0
2019-04-09 13:15:00,45.2,45.2,45.18,45.19,13320.0,40.8163,40.8163,40.7983,40.8073,13320.0
2019-04-09 13:20:00,45.19,45.19,45.17,45.17,13617.0,40.8073,40.8073,40.7892,40.7892,13617.0
2019-04-09 13:25:00,45.17,45.18,45.16,45.16,8333.0,40.7892,40.7983,40.7802,40.7802,8333.0
2019-04-09 13:30:00,45.16,45.16,45.13,45.13,16474.0,40.7802,40.7802,40.7531,40.7531,16474.0
2019-04-09 13:35:00,45.14,45.14,45.13,45.14,47568.0,40.7622,40.7622,40.7531,40.7622,47568.0
2019-04-09 13:40:00,45.15,45.17,45.1,45.11,32410.0,40.7712,40.7892,40.726,40.7351,32410.0
2019-04-09 13:45:00,45.12,45.12,45.09,45.1,7858.0,40.7441,40.7441,40.717,40.726,7858.0
2019-04-09 13:50:00,45.1,45.1,45.06,45.07,21151.0,40.726,40.726,40.6899,40.6989,21151.0
2019-04-09 13:55:00,45.06,45.08,45.05,45.07,19177.0,40.6899,40.708,40.6809,40.6989,19177.0
2019-04-09 14:00:00,45.07,45.08,45.04,45.05,16629.0,40.6989,40.708,40.6719,40.6809,16629.0
2019-04-09 14:05:00,45.04,45.05,45.02,45.03,50011.0,40.6719,40.6809,40.6538,40.6628,50011.0
2019-04-09 14:10:00,45.04,45.05,45.03,45.05,26052.0,40.6719,40.6809,40.6628,40.6809,26052.0
2019-04-09 14:15:00,45.06,45.08,45.05,45.05,34821.0,40.6899,40.708,40.6809,40.6809,34821.0
2019-04-09 14:20:00,45.05,45.08,45.04,45.06,53853.0,40.6809,40.708,40.6719,40.6899,53853.0
2019-04-09 14:25:00,45.06,45.08,45.02,45.03,26698.0,40.6899,40.708,40.6538,40.6628,26698.0
2019-04-09 14:30:00,45.02,45.05,45.02,45.05,106209.0,40.6538,40.6809,40.6538,40.6809,106209.0
2019-04-09 14:35:00,45.05,45.05,45.02,45.04,22606.0,40.6809,40.6809,40.6538,40.6719,22606.0
2019-04-09 14:40:00,45.05,45.05,44.98,45.0,26498.0,40.6809,40.6809,40.6177,40.6357,26498.0
2019-04-09 14:45:00,45.0,45.03,44.98,45.03,28445.0,40.6357,40.6628,40.6177,40.6628,28445.0
2019-04-09 14:50:00,45.02,45.06,45.01,45.05,63394.0,40.6538,40.6899,40.6448,40.6809,63394.0
2019-04-09 14:55:00,45.05,45.06,45.02,45.05,46998.0,40.6809,40.6899,40.6538,40.6809,46998.0
2019-04-09 15:00:00,45.05,45.08,45.04,45.05,37053.0,40.6809,40.708,40.6719,40.6809,37053.0
2019-04-09 15:05:00,45.05,45.06,45.03,45.04,15223.0,40.6809,40.6899,40.6628,40.6719,15223.0
2019-04-09 15:10:00,45.04,45.06,45.02,45.04,67218.0,40.6719,40.6899,40.6538,40.6719,67218.0
2019-04-09 15:15:00,45.04,45.05,45.03,45.03,83797.0,40.6719,40.6809,40.6628,40.6628,83797.0
2019-04-09 15:20:00,45.02,45.02,44.98,44.98,47758.0,40.6538,40.6538,40.6177,40.6177,47758.0
2019-04-09 15:25:00,44.98,44.98,44.93,44.94,161247.0,40.6177,40.6177,40.5725,40.5815,161247.0
2019-04-09 15:30:00,44.93,44.98,44.92,44.98,152774.0,40.5725,40.6177,40.5635,40.6177,152774.0
2019-04-09 15:35:00,44.98,45.01,44.96,45.0,39880.0,40.6177,40.6448,40.5996,40.6357,39880.0
2019-04-09 15:40:00,45.01,45.01,44.97,44.98,68522.0,40.6448,40.6448,40.6086,40.6177,68522.0
2019-04-09 15:45:00,44.98,45.01,44.98,44.99,94235.0,40.6177,40.6448,40.6177,40.6267,94235.0
2019-04-09 15:50:00,44.99,44.99,44.95,44.95,81750.0,40.6267,40.6267,40.5906,40.5906,81750.0
2019-04-09 15:55:00,44.95,44.97,44.9,44.95,696718.0,40.5906,40.6086,40.5454,40.5906,696718.0
2019-04-10 09:30:00,45.14,45.3,45.01,45.27,65816.0,40.7622,40.9066,40.6448,40.8795,65816.0
2019-04-10 09:35:00,45.28,45.32,45.22,45.26,23693.0,40.8886,40.9247,40.8344,40.8705,23693.0
2019-04-10 09:40:00,45.26,45.32,45.22,45.24,30124.0,40.8705,40.9247,40.8344,40.8525,30124.0
2019-04-10 09:45:00,45.23,45.25,45.18,45.23,17813.0,40.8434,40.8615,40.7983,40.8434,17813.0
2019-04-10 09:50:00,45.21,45.29,45.15,45.27,25647.0,40.8254,40.8976,40.7712,40.8795,25647.0
2019-04-10 09:55:00,45.27,45.28,45.23,45.24,64883.0,40.8795,40.8886,40.8434,40.8525,64883.0
2019-04-10 10:00:00,45.24,45.25,45.15,45.17,16706.0,40.8525,40.8615,40.7712,40.7892,16706.0
2019-04-10 10:05:00,45.16,45.16,45.05,45.06,53331.0,40.7802,40.7802,40.6809,40.6899,53331.0
2019-04-10 10:10:00,45.06,45.09,45.01,45.04,15070.0,40.6899,40.717,40.6448,40.6719,15070.0
2019-04-10 10:15:00,45.05,45.08,45.03,45.05,20000.0,40.6809,40.708,40.6628,40.6809,20000.0
2019-04-10 10:20:00,45.06,45.09,45.04,45.06,17069.0,40.6899,40.717,40.6719,40.6899,17069.0
2019-04-10 10:25:00,45.06,45.07,45.03,45.07,21001.0,40.6899,40.6989,40.6628,40.6989,21001.0
2019-04-10 10:30:00,45.07,45.14,45.07,45.12,16930.0,40.6989,40.7622,40.6989,40.7441,16930.0
2019-04-10 10:35:00,45.13,45.17,45.08,45.08,77544.0,40.7531,40.7892,40.708,40.708,77544.0
2019-04-10 10:40:00,45.08,45.11,45.06,45.11,20314.0,40.708,40.7351,40.6899,40.7351,20314.0
2019-04-10 10:45:00,45.12,45.17,45.12,45.17,11900.0,40.7441,40.7892,40.7441,40.7892,11900.0
2019-04-10 10:50:00,45.18,45.2,45.14,45.18,16190.0,40.7983,40.8163,40.7622,40.7983,16190.0
2019-04-10 10:55:00,45.19,45.22,45.18,45.22,23272.0,40.8073,40.8344,40.7983,40.8344,23272.0
2019-04-10 11:00:00,45.23,45.3,45.23,45.27,24882.0,40.8434,40.9066,40.8434,40.8795,24882.0
2019-04-10 11:05:00,45.27,45.28,45.24,45.26,18385.0,40.8795,40.8886,40.8525,40.8705,18385.0
2019-04-10 11:10:00,45.27,45.27,45.21,45.22,18367.0,40.8795,40.8795,40.8254,40.8344,18367.0
2019-04-10 11:15:00,45.22,45.24,45.17,45.19,12700.0,40.8344,40.8525,40.7892,40.8073,12700.0
2019-04-10 11:20:00,45.19,45.22,45.17,45.22,15801.0,40.8073,40.8344,40.7892,40.8344,15801.0
2019-04-10 11:25:00,45.23,45.24,45.15,45.15,15309.0,40.8434,40.8525,40.7712,40.7712,15309.0
2019-04-10 11:30:00,45.16,45.22,45.16,45.22,12159.0,40.7802,40.8344,40.7802,40.8344,12159.0
2019-04-10 11:35:00,45.23,45.29,45.23,45.27,17897.0,40.8434,40.8976,40.8434,40.8795,17897.0
2019-04-10 11:40:00,45.27,45.29,45.25,45.28,32698.0,40.8795,40.8976,40.8615,40.8886,32698.0
2019-04-10 11:45:00,45.28,45.3,45.26,45.26,23245.0,40.8886,40.9066,40.8705,40.8705,23245.0
2019-04-10 11:50:00,45.26,45.26,45.21,45.25,15312.0,40.8705,40.8705,40.8254,40.8615,15312.0
2019-04-10 11:55:00,45.24,45.27,45.24,45.26,13000.0,40.8525,40.8795,40.8525,40.8705,13000.0
2019-04-10 12:00:00,45.26,45.31,45.24,45.27,10177.0,40.8705,40.9157,40.8525,40.8795,10177.0
2019-04-10 12:05:00,45.27,45.27,45.25,45.27,19149.0,40.8795,40.8795,40.8615,40.8795,19149.0
2019-04-10 12:10:00,45.27,45.27,45.23,45.24,15122.0,40.8795,40.8795,40.8434,40.8525,15122.0
2019-04-10 12:15:00,45.24,45.26,45.24,45.24,9004.0,40.8525,40.8705,40.8525,40.8525,9004.0
2019-04-10 12:20:00,45.25,45.28,45.25,45.27,19128.0,40.8615,40.8886,40.8615,40.8795,19128.0
2019-04-10 12:25:00,45.26,45.27,45.24,45.27,13092.0,40.8705,40.8795,40.8525,40.8795,13092.0
2019-04-10 12:30:00,45.27,45.31,45.26,45.3,22432.0,40.8795,40.9157,40.8705,40.9066,22432.0
2019-04-10 12:35:00,45.3,45.31,45.28,45.28,18227.0,40.9066,40.9157,40.8886,40.8886,18227.0
2019-04-10 12:40:00,45.28,45.32,45.27,45.31,12269.0,40.8886,40.9247,40.8795,40.9157,12269.0
2019-04-10 12:45:00,45.31,45.34,45.29,45.34,51700.0,40.9157,40.9428,40.8976,40.9428,51700.0
2019-04-10 12:50:00,45.34,45.34,45.3,45.32,22439.0,40.9428,40.9428,40.9066,40.9247,22439.0
2019-04-10 12:55:00,45.32,45.34,45.32,45.32,11209.0,40.9247,40.9428,40.9247,40.9247,11209.0
2019-04-10 13:00:00,45.32,45.33,45.28,45.29,22547.0,40.9247,40.9337,40.8886,40.8976,22547.0
2019-04-10 13:05:00,45.3,45.32,45.28,45.29,34608.0,40.9066,40.9247,40.8886,40.8976,34608.0
2019-04-10 13:10:00,45.29,45.29,45.27,45.27,5776.0,40.8976,40.8976,40.8795,40.8795,5776.0
2019-04-10 13:15:00,45.28,45.32,45.27,45.32,19454.0,40.8886,40.9247,40.8795,40.9247,19454.0
2019-04-10 13:20:00,45.32,45.35,45.31,45.35,11442.0,40.9247,40.9518,40.9157,40.9518,11442.0
2019-04-10 13:25:00,45.36,45.37,45.33,45.34,23676.0,40.9608,40.9698,40.9337,40.9428,23676.0
2019-04-10 13:30:00,45.34,45.36,45.33,45.33,9824.0,40.9428,40.9608,40.9337,40.9337,9824.0
2019-04-10 13:35:00,45.34,45.34,45.33,45.33,28056.0,40.9428,40.9428,40.9337,40.9337,28056.0
2019-04-10 13:40:00,45.32,45.34,45.3,45.32,18593.0,40.9247,40.9428,40.9066,40.9247,18593.0
2019-04-10 13:45:00,45.32,45.34,45.3,45.34,14184.0,40.9247,40.9428,40.9066,40.9428,14184.0
2019-04-10 13:50:00,45.34,45.35,45.32,45.33,14170.0,40.9428,40.9518,40.9247,40.9337,14170.0
2019-04-10 13:55:00,45.33,45.37,45.32,45.36,18337.0,40.9337,40.9698,40.9247,40.9608,18337.0
2019-04-10 14:00:00,45.37,45.38,45.35,45.36,20788.0,40.9698,40.9789,40.9518,40.9608,20788.0
2019-04-10 14:05:00,45.37,45.39,45.33,45.33,26435.0,40.9698,40.9879,40.9337,40.9337,26435.0
2019-04-10 14:10:00,45.33,45.35,45.28,45.33,73759.0,40.9337,40.9518,40.8886,40.9337,73759.0
2019-04-10 14:15:00,45.34,45.39,45.33,45.37,109074.0,40.9428,40.9879,40.9337,40.9698,109074.0
2019-04-10 14:20:00,45.38,45.41,45.31,45.33,80517.0,40.9789,41.006,40.9157,40.9337,80517.0
2019-04-10 14:25:00,45.34,45.37,45.33,45.37,31406.0,40.9428,40.9698,40.9337,40.9698,31406.0
2019-04-10 14:30:00,45.36,45.36,45.29,45.32,138355.0,40.9608,40.9608,40.8976,40.9247,138355.0
2019-04-10 14:35:00,45.32,45.36,45.31,45.35,22200.0,40.9247,40.9608,40.9157,40.9518,22200.0
2019-04-10 14:40:00,45.36,45.4,45.36,45.39,13550.0,40.9608,40.9969,40.9608,40.9879,13550.0
2019-04-10 14:45:00,45.39,45.4,45.38,45.39,20609.0,40.9879,40.9969,40.9789,40.9879,20609.0
2019-04-10 14:50:00,45.39,45.45,45.39,45.43,54931.0,40.9879,41.0421,40.9879,41.024,54931.0
2019-04-10 14:55:00,45.43,45.46,45.4,45.42,30264.0,41.024,41.0511,40.9969,41.015,30264.0
2019-04-10 15:00:00,45.42,45.49,45.42,45.48,34736.0,41.015,41.0782,41.015,41.0692,34736.0
2019-04-10 15:05:00,45.47,45.53,45.45,45.52,25579.0,41.0601,41.1143,41.0421,41.1053,25579.0
2019-04-10 15:10:00,45.52,45.53,45.5,45.52,117566.0,41.1053,41.1143,41.0872,41.1053,117566.0
2019-04-10 15:15:00,45.51,45.54,45.5,45.51,93485.0,41.0963,41.1234,41.0872,41.0963,93485.0
2019-04-10 15:20:00,45.51,45.55,45.51,45.53,48458.0,41.0963,41.1324,41.0963,41.1143,48458.0
2019-04-10 15:25:00,45.54,45.55,45.52,45.54,63357.0,41.1234,41.1324,41.1053,41.1234,63357.0
2019-04-10 15:30:00,45.54,45.59,45.53,45.58,64585.0,41.1234,41.1685,41.1143,41.1595,64585.0
2019-04-10 15:35:00,45.58,45.6,45.57,45.58,63987.0,41.1595,41.1775,41.1505,41.1595,63987.0
2019-04-10 15:40:00,45.58,45.61,45.56,45.6,66264.0,41.1595,41.1866,41.1414,41.1775,66264.0
2019-04-10 15:45:00,45.61,45.61,45.56,45.58,86517.0,41.1866,41.1866,41.1414,41.1595,86517.0
2019-04-10 15:50:00,45.58,45.59,45.54,45.59,161641.0,41.1595,41.1685,41.1234,41.1685,161641.0
2019-04-10 15:55:00,45.59,45.61,45.55,45.61,540130.0,41.1685,41.1866,41.1324,41.1866,540130.0
2019-04-11 09:30:00,45.62,45.68,45.59,45.59,36002.0,41.1956,41.2498,41.1685,41.1685,36002.0
2019-04-11 09:35:00,45.58,45.62,45.5,45.56,27369.0,41.1595,41.1956,41.0872,41.1414,27369.0
2019-04-11 09:40:00,45.55,45.65,45.53,45.65,58155.0,41.1324,41.2227,41.1143,41.2227,58155.0
2019-04-11 09:45:00,45.64,45.67,45.59,45.59,20915.0,41.2137,41.2408,41.1685,41.1685,20915.0
2019-04-11 09:50:00,45.58,45.59,45.49,45.49,21516.0,41.1595,41.1685,41.0782,41.0782,21516.0
2019-04-11 09:55:00,45.49,45.53,45.47,45.5,19355.0,41.0782,41.1143,41.0601,41.0872,19355.0
2019-04-11 10:00:00,45.5,45.52,45.42,45.42,29463.0,41.0872,41.1053,41.015,41.015,29463.0
2019-04-11 10:05:00,45.43,45.44,45.34,45.36,14665.0,41.024,41.0331,40.9428,40.9608,14665.0
2019-04-11 10:10:00,45.37,45.41,45.31,45.4,44810.0,40.9698,41.006,40.9157,40.9969,44810.0
2019-04-11 10:15:00,45.41,45.45,45.38,45.43,55837.0,41.006,41.0421,40.9789,41.024,55837.0
2019-04-11 10:20:00,45.43,45.43,45.38,45.41,104428.0,41.024,41.024,40.9789,41.006,104428.0
2019-04-11 10:25:00,45.42,45.47,45.39,45.46,94760.0,41.015,41.0601,40.9879,41.0511,94760.0
2019-04-11 10:30:00,45.46,45.46,45.38,45.39,34114.0,41.0511,41.0511,40.9789,40.9879,34114.0
2019-04-11 10:35:00,45.39,45.41,45.37,45.39,16957.0,40.9879,41.006,40.9698,40.9879,16957.0
2019-04-11 10:40:00,45.39,45.43,45.39,45.41,139363.0,40.9879,41.024,40.9879,41.006,139363.0
2019-04-11 10:45:00,45.4,45.44,45.39,45.41,18450.0,40.9969,41.0331,40.9879,41.006,18450.0
2019-04-11 10:50:00,45.41,45.43,45.39,45.4,33493.0,41.006,41.024,40.9879,40.9969,33493.0
2019-04-11 10:55:00,45.4,45.4,45.35,45.36,31264.0,40.9969,40.9969,40.9518,40.9608,31264.0
2019-04-11 11:00:00,45.36,45.38,45.31,45.36,34634.0,40.9608,40.9789,40.9157,40.9608,34634.0
2019-04-11 11:05:00,45.36,45.4,45.35,45.39,26933.0,40.9608,40.9969,40.9518,40.9879,26933.0
2019-04-11 11:10:00,45.39,45.45,45.38,45.43,56906.0,40.9879,41.0421,40.9789,41.024,56906.0
2019-04-11 11:15:00,45.43,45.45,45.41,45.43,14967.0,41.024,41.0421,41.006,41.024,14967.0
2019-04-11 11:20:00,45.43,45.47,45.42,45.43,37132.0,41.024,41.0601,41.015,41.024,37132.0
2019-04-11 11:25:00,45.43,45.43,45.4,45.43,12567.0,41.024,41.024,40.9969,41.024,12567.0
2019-04-11 11:30:00,45.42,45.42,45.37,45.37,28131.0,41.015,41.015,40.9698,40.9698,28131.0
2019-04-11 11:35:00,45.36,45.39,45.32,45.32,133668.0,40.9608,40.9879,40.9247,40.9247,133668.0
2019-04-11 11:40:00,45.32,45.32,45.24,45.31,81554.0,40.9247,40.9247,40.8525,40.9157,81554.0
2019-04-11 11:45:00,45.31,45.38,45.3,45.36,23899.0,40.9157,40.9789,40.9066,40.9608,23899.0
2019-04-11 11:50:00,45.38,45.4,45.35,45.39,73035.0,40.9789,40.9969,40.9518,40.9879,73035.0
2019-04-11 11:55:00,45.38,45.45,45.38,45.43,31879.0,40.9789,41.0421,40.9789,41.024,31879.0
2019-04-11 12:00:00,45.43,45.46,45.42,45.46,62564.0,41.024,41.0511,41.015,41.0511,62564.0
2019-04-11 12:05:00,45.46,45.47,45.43,45.44,44811.0,41.0511,41.0601,41.024,41.0331,44811.0
2019-04-11 12:10:00,45.44,45.47,45.43,45.47,35264.0,41.0331,41.0601,41.024,41.0601,35264.0
2019-04-11 12:15:00,45.47,45.51,45.45,45.5,32364.0,41.0601,41.0963,41.0421,41.0872,32364.0
2019-04-11 12:20:00,45.49,45.53,45.49,45.52,44503.0,41.0782,41.1143,41.0782,41.1053,44503.0
2019-04-11 12:25:00,45.51,45.52,45.47,45.5,23264.0,41.0963,41.1053,41.0601,41.0872,23264.0
2019-04-11 12:30:00,45.49,45.49,45.4,45.41,143097.0,41.0782,41.0782,40.9969,41.006,143097.0
2019-04-11 12:35:00,45.41,45.44,45.39,45.42,24769.0,41.006,41.0331,40.9879,41.015,24769.0
2019-04-11 12:40:00,45.43,45.43,45.4,45.4,20848.0,41.024,41.024,40.9969,40.9969,20848.0
2019-04-11 12:45:00,45.41,45.41,45.37,45.41,154708.0,41.006,41.006,40.9698,41.006,154708.0
2019-04-11 12:50:00,45.41,45.45,45.39,45.44,26510.0,41.006,41.0421,40.9879,41.0331,26510.0
2019-04-11 12:55:00,45.44,45.46,45.42,45.44,19142.0,41.0331,41.0511,41.015,41.0331,19142.0
2019-04-11 13:00:00,45.44,45.46,45.41,45.41,17831.0,41.0331,41.0511,41.006,41.006,17831.0
2019-04-11 13:05:00,45.41,45.42,45.4,45.41,16290.0,41.006,41.015,40.9969,41.006,16290.0
2019-04-11 13:10:00,45.41,45.43,45.38,45.39,27047.0,41.006,41.024,40.9789,40.9879,27047.0
2019-04-11 13:15:00,45.38,45.43,45.37,45.42,28081.0,40.9789,41.024,40.9698,41.015,28081.0
2019-04-11 13:20:00,45.42,45.43,45.4,45.4,13127.0,41.015,41.024,40.9969,40.9969,13127.0
2019-04-11 13:25:00,45.4,45.42,45.39,45.41,35572.0,40.9969,41.015,40.9879,41.006,35572.0
2019-04-11 13:30:00,45.4,45.4,45.32,45.33,125322.0,40.9969,40.9969,40.9247,40.9337,125322.0
2019-04-11 13:35:00,45.33,45.36,45.32,45.34,17593.0,40.9337,40.9608,40.9247,40.9428,17593.0
2019-04-11 13:40:00,45.33,45.33,45.3,45.32,17694.0,40.9337,40.9337,40.9066,40.9247,17694.0
2019-04-11 13:45:00,45.32,45.36,45.31,45.35,13929.0,40.9247,40.9608,40.9157,40.9518,13929.0
2019-04-11 13:50:00,45.36,45.37,45.33,45.34,28502.0,40.9608,40.9698,40.9337,40.9428,28502.0
2019-04-11 13:55:00,45.34,45.36,45.33,45.33,27819.0,40.9428,40.9608,40.9337,40.9337,27819.0
2019-04-11 14:00:00,45.33,45.34,45.29,45.3,83530.0,40.9337,40.9428,40.8976,40.9066,83530.0
2019-04-11 14:05:00,45.31,45.32,45.25,45.26,35047.0,40.9157,40.9247,40.8615,40.8705,35047.0
2019-04-11 14:10:00,45.26,45.28,45.24,45.27,39801.0,40.8705,40.8886,40.8525,40.8795,39801.0
2019-04-11 14:15:00,45.26,45.29,45.25,45.25,21781.0,40.8705,40.8976,40.8615,40.8615,21781.0
2019-04-11 14:20:00,45.26,45.26,45.21,45.22,17951.0,40.8705,40.8705,40.8254,40.8344,17951.0
2019-04-11 14:25:00,45.22,45.22,45.18,45.2,65999.0,40.8344,40.8344,40.7983,40.8163,65999.0
2019-04-11 14:30:00,45.2,45.24,45.19,45.22,34805.0,40.8163,40.8525,40.8073,40.8344,34805.0
2019-04-11 14:35:00,45.21,45.25,45.21,45.23,35787.0,40.8254,40.8615,40.8254,40.8434,35787.0
2019-04-11 14:40:00,45.24,45.27,45.24,45.25,21556.0,40.8525,40.8795,40.8525,40.8615,21556.0
2019-04-11 14:45:00,45.25,45.25,45.19,45.2,69129.0,40.8615,40.8615,40.8073,40.8163,69129.0
2019-04-11 14:50:00,45.2,45.22,45.17,45.22,29926.0,40.8163,40.8344,40.7892,40.8344,29926.0
2019-04-11 14:55:00,45.22,45.26,45.21,45.26,29333.0,40.8344,40.8705,40.8254,40.8705,29333.0
2019-04-11 15:00:00,45.26,45.3,45.26,45.29,28332.0,40.8705,40.9066,40.8705,40.8976,28332.0
2019-04-11 15:05:00,45.3,45.33,45.28,45.3,35517.0,40.9066,40.9337,40.8886,40.9066,35517.0
2019-04-11 15:10:00,45.3,45.31,45.27,45.28,105428.0,40.9066,40.9157,40.8795,40.8886,105428.0
2019-04-11 15:15:00,45.28,45.31,45.28,45.29,32796.0,40.8886,40.9157,40.8886,40.8976,32796.0
2019-04-11 15:20:00,45.3,45.32,45.26,45.27,40457.0,40.9066,40.9247,40.8705,40.8795,40457.0
2019-04-11 15:25:00,45.27,45.29,45.26,45.28,51758.0,40.8795,40.8976,40.8705,40.8886,51758.0
2019-04-11 15:30:00,45.28,45.31,45.27,45.29,152160.0,40.8886,40.9157,40.8795,40.8976,152160.0
2019-04-11 15:35:00,45.29,45.3,45.26,45.29,151924.0,40.8976,40.9066,40.8705,40.8976,151924.0
2019-04-11 15:40:00,45.28,45.31,45.27,45.3,57912.0,40.8886,40.9157,40.8795,40.9066,57912.0
2019-04-11 15:45:00,45.3,45.32,45.29,45.3,125902.0,40.9066,40.9247,40.8976,40.9066,125902.0
2019-04-11 15:50:00,45.29,45.34,45.28,45.32,197416.0,40.8976,40.9428,40.8886,40.9247,197416.0
2019-04-11 15:55:00,45.32,45.33,45.29,45.32,233955.0,40.9247,40.9337,40.8976,40.9247,233955.0
2019-04-12 09:30:00,45.52,45.6,45.46,45.51,39907.0,41.1053,41.1775,41.0511,41.0963,39907.0
2019-04-12 09:35:00,45.51,45.6,45.47,45.57,34510.0,41.0963,41.1775,41.0601,41.1505,34510.0
2019-04-12 09:40:00,45.57,45.57,45.49,45.5,35993.0,41.1505,41.1505,41.0782,41.0872,35993.0
2019-04-12 09:45:00,45.52,45.52,45.37,45.38,30331.0,41.1053,41.1053,40.9698,40.9789,30331.0
2019-04-12 09:50:00,45.38,45.44,45.35,45.43,18113.0,40.9789,41.0331,40.9518,41.024,18113.0
2019-04-12 09:55:00,45.43,45.45,45.42,45.44,173119.0,41.024,41.0421,41.015,41.0331,173119.0
2019-04-12 10:00:00,45.44,45.45,45.31,45.31,42630.0,41.0331,41.0421,40.9157,40.9157,42630.0
2019-04-12 10:05:00,45.31,45.33,45.24,45.25,65596.0,40.9157,40.9337,40.8525,40.8615,65596.0
2019-04-12 10:10:00,45.26,45.28,45.22,45.25,20216.0,40.8705,40.8886,40.8344,40.8615,20216.0
2019-04-12 10:15:00,45.25,45.26,45.19,45.19,34368.0,40.8615,40.8705,40.8073,40.8073,34368.0
2019-04-12 10:20:00,45.19,45.25,45.19,45.24,39678.0,40.8073,40.8615,40.8073,40.8525,39678.0
2019-04-12 10:25:00,45.24,45.26,45.21,45.26,40045.0,40.8525,40.8705,40.8254,40.8705,40045.0
2019-04-12 10:30:00,45.27,45.3,45.25,45.26,29927.0,40.8795,40.9066,40.8615,40.8705,29927.0
2019-04-12 10:35:00,45.26,45.28,45.26,45.26,20788.0,40.8705,40.8886,40.8705,40.8705,20788.0
2019-04-12 10:40:00,45.25,45.25,45.2,45.21,17169.0,40.8615,40.8615,40.8163,40.8254,17169.0
2019-04-12 10:45:00,45.2,45.27,45.2,45.26,20749.0,40.8163,40.8795,40.8163,40.8705,20749.0
2019-04-12 10:50:00,45.25,45.28,45.23,45.28,16537.0,40.8615,40.8886,40.8434,40.8886,16537.0
2019-04-12 10:55:00,45.27,45.3,45.26,45.29,14326.0,40.8795,40.9066,40.8705,40.8976,14326.0
2019-04-12 11:00:00,45.29,45.31,45.26,45.29,13447.0,40.8976,40.9157,40.8705,40.8976,13447.0
2019-04-12 11:05:00,45.29,45.33,45.28,45.32,38691.0,40.8976,40.9337,40.8886,40.9247,38691.0
2019-04-12 11:10:00,45.33,45.33,45.26,45.3,31159.0,40.9337,40.9337,40.8705,40.9066,31159.0
2019-04-12 11:15:00,45.29,45.29,45.23,45.25,14334.0,40.8976,40.8976,40.8434,40.8615,14334.0
2019-04-12 11:20:00,45.25,45.28,45.24,45.27,87613.0,40.8615,40.8886,40.8525,40.8795,87613.0
2019-04-12 11:25:00,45.26,45.27,45.23,45.25,77373.0,40.8705,40.8795,40.8434,40.8615,77373.0
2019-04-12 11:30:00,45.25,45.29,45.25,45.29,25715.0,40.8615,40.8976,40.8615,40.8976,25715.0
2019-04-12 11:35:00,45.28,45.28,45.22,45.24,196947.0,40.8886,40.8886,40.8344,40.8525,196947.0
2019-04-12 11:40:00,45.24,45.27,45.23,45.23,31302.0,40.8525,40.8795,40.8434,40.8434,31302.0
2019-04-12 11:45:00,45.23,45.24,45.2,45.22,14812.0,40.8434,40.8525,40.8163,40.8344,14812.0
2019-04-12 11:50:00,45.22,45.25,45.22,45.24,15831.0,40.8344,40.8615,40.8344,40.8525,15831.0
2019-04-12 11:55:00,45.25,45.28,45.25,45.26,12786.0,40.8615,40.8886,40.8615,40.8705,12786.0
2019-04-12 12:00:00,45.26,45.28,45.24,45.28,35047.0,40.8705,40.8886,40.8525,40.8886,35047.0
2019-04-12 12:05:00,45.27,45.27,45.24,45.26,29388.0,40.8795,40.8795,40.8525,40.8705,29388.0
2019-04-12 12:10:00,45.26,45.29,45.26,45.29,8400.0,40.8705,40.8976,40.8705,40.8976,8400.0
2019-04-12 12:15:00,45.29,45.31,45.29,45.3,17316.0,40.8976,40.9157,40.8976,40.9066,17316.0
2019-04-12 12:20:00,45.3,45.31,45.28,45.31,15076.0,40.9066,40.9157,40.8886,40.9157,15076.0
2019-04-12 12:25:00,45.3,45.31,45.27,45.3,15388.0,40.9066,40.9157,40.8795,40.9066,15388.0
2019-04-12 12:30:00,45.3,45.32,45.29,45.31,11950.0,40.9066,40.9247,40.8976,40.9157,11950.0
2019-04-12 12:35:00,45.3,45.33,45.28,45.33,70038.0,40.9066,40.9337,40.8886,40.9337,70038.0
2019-04-12 12:40:00,45.32,45.34,45.31,45.34,17100.0,40.9247,40.9428,40.9157,40.9428,17100.0
2019-04-12 12:45:00,45.33,45.34,45.32,45.34,23026.0,40.9337,40.9428,40.9247,40.9428,23026.0
2019-04-12 12:50:00,45.34,45.35,45.32,45.33,13774.0,40.9428,40.9518,40.9247,40.9337,13774.0
2019-04-12 12:55:00,45.32,45.33,45.29,45.31,23238.0,40.9247,40.9337,40.8976,40.9157,23238.0
2019-04-12 13:00:00,45.32,45.32,45.31,45.32,6025.0,40.9247,40.9247,40.9157,40.9247,6025.0
2019-04-12 13:05:00,45.32,45.32,45.31,45.32,7317.0,40.9247,40.9247,40.9157,40.9247,7317.0
2019-04-12 13:10:00,45.32,45.33,45.29,45.29,9405.0,40.9247,40.9337,40.8976,40.8976,9405.0
2019-04-12 13:15:00,45.28,45.31,45.27,45.3,12423.0,40.8886,40.9157,40.8795,40.9066,12423.0
2019-04-12 13:20:00,45.29,45.3,45.28,45.28,18828.0,40.8976,40.9066,40.8886,40.8886,18828.0
2019-04-12 13:25:00,45.28,45.31,45.28,45.3,17852.0,40.8886,40.9157,40.8886,40.9066,17852.0
2019-04-12 13:30:00,45.3,45.3,45.27,45.29,12012.0,40.9066,40.9066,40.8795,40.8976,12012.0
2019-04-12 13:35:00,45.29,45.3,45.28,45.29,15324.0,40.8976,40.9066,40.8886,40.8976,15324.0
2019-04-12 13:40:00,45.29,45.3,45.26,45.29,15442.0,40.8976,40.9066,40.8705,40.8976,15442.0
2019-04-12 13:45:00,45.28,45.3,45.26,45.3,20424.0,40.8886,40.9066,40.8705,40.9066,20424.0
2019-04-12 13:50:00,45.3,45.31,45.28,45.3,14498.0,40.9066,40.9157,40.8886,40.9066,14498.0
2019-04-12 13:55:00,45.31,45.31,45.29,45.3,25070.0,40.9157,40.9157,40.8976,40.9066,25070.0
2019-04-12 14:00:00,45.29,45.31,45.28,45.29,40406.0,40.8976,40.9157,40.8886,40.8976,40406.0
2019-04-12 14:05:00,45.29,45.3,45.27,45.3,38254.0,40.8976,40.9066,40.8795,40.9066,38254.0
2019-04-12 14:10:00,45.29,45.31,45.27,45.31,18936.0,40.8976,40.9157,40.8795,40.9157,18936.0
2019-04-12 14:15:00,45.31,45.32,45.3,45.32,16076.0,40.9157,40.9247,40.9066,40.9247,16076.0
2019-04-12 14:20:00,45.31,45.31,45.27,45.29,14913.0,40.9157,40.9157,40.8795,40.8976,14913.0
2019-04-12 14:25:00,45.29,45.32,45.29,45.32,25251.0,40.8976,40.9247,40.8976,40.9247,25251.0
2019-04-12 14:30:00,45.32,45.33,45.29,45.3,23374.0,40.9247,40.9337,40.8976,40.9066,23374.0
2019-04-12 14:35:00,45.31,45.32,45.3,45.31,13036.0,40.9157,40.9247,40.9066,40.9157,13036.0
2019-04-12 14:40:00,45.3,45.31,45.29,45.29,14639.0,40.9066,40.9157,40.8976,40.8976,14639.0
2019-04-12 14:45:00,45.28,45.29,45.27,45.27,19527.0,40.8886,40.8976,40.8795,40.8795,19527.0
2019-04-12 14:50:00,45.27,45.28,45.25,45.25,6831.0,40.8795,40.8886,40.8615,40.8615,6831.0
2019-04-12 14:55:00,45.26,45.28,45.25,45.27,24738.0,40.8705,40.8886,40.8615,40.8795,24738.0
2019-04-12 15:00:00,45.28,45.28,45.25,45.28,19128.0,40.8886,40.8886,40.8615,40.8886,19128.0
2019-04-12 15:05:00,45.28,45.28,45.26,45.27,16269.0,40.8886,40.8886,40.8705,40.8795,16269.0
2019-04-12 15:10:00,45.26,45.29,45.26,45.28,20802.0,40.8705,40.8976,40.8705,40.8886,20802.0
2019-04-12 15:15:00,45.28,45.32,45.27,45.3,63754.0,40.8886,40.9247,40.8795,40.9066,63754.0
2019-04-12 15:20:00,45.3,45.3,45.27,45.28,29532.0,40.9066,40.9066,40.8795,40.8886,29532.0
2019-04-12 15:25:00,45.28,45.28,45.24,45.25,19060.0,40.8886,40.8886,40.8525,40.8615,19060.0
2019-04-12 15:30:00,45.25,45.27,45.24,45.27,22500.0,40.8615,40.8795,40.8525,40.8795,22500.0
2019-04-12 15:35:00,45.27,45.28,45.23,45.28,115710.0,40.8795,40.8886,40.8434,40.8886,115710.0
2019-04-12 15:40:00,45.28,45.29,45.25,45.26,17694.0,40.8886,40.8976,40.8615,40.8705,17694.0
2019-04-12 15:45:00,45.25,45.25,45.21,45.22,31206.0,40.8615,40.8615,40.8254,40.8344,31206.0
2019-04-12 15:50:00,45.22,45.22,45.18,45.2,65138.0,40.8344,40.8344,40.7983,40.8163,65138.0
2019-04-12 15:55:00,45.2,45.24,45.2,45.22,363541.0,40.8163,40.8525,40.8163,40.8344,363541.0
2019-04-15 09:30:00,45.17,45.33,45.17,45.23,341553.0,40.7892,40.9337,40.7892,40.8434,341553.0
2019-04-15 09:35:00,45.22,45.22,45.07,45.1,151441.0,40.8344,40.8344,40.6989,40.726,151441.0
2019-04-15 09:40:00,45.11,45.17,45.08,45.13,27003.0,40.7351,40.7892,40.708,40.7531,27003.0
2019-04-15 09:45:00,45.13,45.19,45.13,45.15,20708.0,40.7531,40.8073,40.7531,40.7712,20708.0
2019-04-15 09:50:00,45.14,45.14,45.06,45.07,47100.0,40.7622,40.7622,40.6899,40.6989,47100.0
2019-04-15 09:55:00,45.08,45.15,45.08,45.12,41928.0,40.708,40.7712,40.708,40.7441,41928.0
2019-04-15 10:00:00,45.11,45.2,45.11,45.2,32204.0,40.7351,40.8163,40.7351,40.8163,32204.0
2019-04-15 10:05:00,45.2,45.25,45.2,45.21,21866.0,40.8163,40.8615,40.8163,40.8254,21866.0
2019-04-15 10:10:00,45.21,45.22,45.17,45.18,27899.0,40.8254,40.8344,40.7892,40.7983,27899.0
2019-04-15 10:15:00,45.17,45.2,45.16,45.18,14876.0,40.7892,40.8163,40.7802,40.7983,14876.0
2019-04-15 10:20:00,45.18,45.2,45.17,45.18,23984.0,40.7983,40.8163,40.7892,40.7983,23984.0
2019-04-15 10:25:00,45.19,45.2,45.16,45.16,14970.0,40.8073,40.8163,40.7802,40.7802,14970.0
2019-04-15 10:30:00,45.16,45.16,45.13,45.14,20690.0,40.7802,40.7802,40.7531,40.7622,20690.0
2019-04-15 10:35:00,45.14,45.15,45.08,45.09,42734.0,40.7622,40.7712,40.708,40.717,42734.0
2019-04-15 10:40:00,45.09,45.1,45.05,45.06,77012.0,40.717,40.726,40.6809,40.6899,77012.0
2019-04-15 10:45:00,45.05,45.1,45.05,45.09,22565.0,40.6809,40.726,40.6809,40.717,22565.0
2019-04-15 10:50:00,45.1,45.12,45.09,45.12,13299.0,40.726,40.7441,40.717,40.7441,13299.0
2019-04-15 10:55:00,45.11,45.12,45.07,45.08,13429.0,40.7351,40.7441,40.6989,40.708,13429.0
2019-04-15 11:00:00,45.09,45.12,45.09,45.12,11541.0,40.717,40.7441,40.717,40.7441,11541.0
2019-04-15 11:05:00,45.11,45.17,45.11,45.16,10330.0,40.7351,40.7892,40.7351,40.7802,10330.0
2019-04-15 11:10:00,45.18,45.21,45.16,45.2,12941.0,40.7983,40.8254,40.7802,40.8163,12941.0
2019-04-15 11:15:00,45.2,45.24,45.19,45.24,11338.0,40.8163,40.8525,40.8073,40.8525,11338.0
2019-04-15 11:20:00,45.24,45.27,45.21,45.27,19145.0,40.8525,40.8795,40.8254,40.8795,19145.0
2019-04-15 11:25:00,45.26,45.29,45.22,45.27,13056.0,40.8705,40.8976,40.8344,40.8795,13056.0
2019-04-15 11:30:00,45.26,45.28,45.25,45.27,14707.0,40.8705,40.8886,40.8615,40.8795,14707.0
2019-04-15 11:35:00,45.26,45.27,45.22,45.22,9526.0,40.8705,40.8795,40.8344,40.8344,9526.0
2019-04-15 11:40:00,45.22,45.23,45.19,45.19,11301.0,40.8344,40.8434,40.8073,40.8073,11301.0
2019-04-15 11:45:00,45.2,45.26,45.2,45.26,9900.0,40.8163,40.8705,40.8163,40.8705,9900.0
2019-04-15 11:50:00,45.26,45.27,45.25,45.26,6319.0,40.8705,40.8795,40.8615,40.8705,6319.0
2019-04-15 11:55:00,45.25,45.26,45.22,45.23,7213.0,40.8615,40.8705,40.8344,40.8434,7213.0
2019-04-15 12:00:00,45.23,45.24,45.17,45.17,10433.0,40.8434,40.8525,40.7892,40.7892,10433.0
2019-04-15 12:05:00,45.18,45.18,45.14,45.14,14453.0,40.7983,40.7983,40.7622,40.7622,14453.0
2019-04-15 12:10:00,45.13,45.13,45.09,45.11,11544.0,40.7531,40.7531,40.717,40.7351,11544.0
2019-04-15 12:15:00,45.12,45.13,45.1,45.13,26553.0,40.7441,40.7531,40.726,40.7531,26553.0
2019-04-15 12:20:00,45.13,45.14,45.11,45.13,48033.0,40.7531,40.7622,40.7351,40.7531,48033.0
2019-04-15 12:25:00,45.14,45.14,45.1,45.11,11414.0,40.7622,40.7622,40.726,40.7351,11414.0
2019-04-15 12:30:00,45.11,45.12,45.09,45.09,5364.0,40.7351,40.7441,40.717,40.717,5364.0
2019-04-15 12:35:00,45.09,45.13,45.09,45.13,5828.0,40.717,40.7531,40.717,40.7531,5828.0
2019-04-15 12:40:00,45.14,45.15,45.13,45.14,5752.0,40.7622,40.7712,40.7531,40.7622,5752.0
2019-04-15 12:45:00,45.14,45.14,45.11,45.11,13970.0,40.7622,40.7622,40.7351,40.7351,13970.0
2019-04-15 12:50:00,45.12,45.14,45.1,45.13,24377.0,40.7441,40.7622,40.726,40.7531,24377.0
2019-04-15 12:55:00,45.13,45.14,45.12,45.12,24476.0,40.7531,40.7622,40.7441,40.7441,24476.0
2019-04-15 13:00:00,45.12,45.15,45.11,45.15,3880.0,40.7441,40.7712,40.7351,40.7712,3880.0
2019-04-15 13:05:00,45.16,45.18,45.15,45.15,8183.0,40.7802,40.7983,40.7712,40.7712,8183.0
2019-04-15 13:10:00,45.16,45.18,45.16,45.17,8300.0,40.7802,40.7983,40.7802,40.7892,8300.0
2019-04-15 13:15:00,45.17,45.18,45.16,45.17,27426.0,40.7892,40.7983,40.7802,40.7892,27426.0
2019-04-15 13:20:00,45.17,45.18,45.15,45.16,11117.0,40.7892,40.7983,40.7712,40.7802,11117.0
2019-04-15 13:25:00,45.16,45.17,45.16,45.17,3798.0,40.7802,40.7892,40.7802,40.7892,3798.0
2019-04-15 13:30:00,45.17,45.22,45.17,45.22,9480.0,40.7892,40.8344,40.7892,40.8344,9480.0
2019-04-15 13:35:00,45.22,45.22,45.21,45.21,3300.0,40.8344,40.8344,40.8254,40.8254,3300.0
2019-04-15 13:40:00,45.23,45.23,45.21,45.21,6391.0,40.8434,40.8434,40.8254,40.8254,6391.0
2019-04-15 13:45:00,45.21,45.21,45.2,45.2,9064.0,40.8254,40.8254,40.8163,40.8163,9064.0
2019-04-15 13:50:00,45.19,45.2,45.17,45.19,9500.0,40.8073,40.8163,40.7892,40.8073,9500.0
2019-04-15 13:55:00,45.19,45.2,45.17,45.17,7514.0,40.8073,40.8163,40.7892,40.7892,7514.0
2019-04-15 14:00:00,45.17,45.18,45.16,45.17,6300.0,40.7892,40.7983,40.7802,40.7892,6300.0
2019-04-15 14:05:00,45.16,45.2,45.15,45.19,40315.0,40.7802,40.8163,40.7712,40.8073,40315.0
2019-04-15 14:10:00,45.2,45.2,45.17,45.19,8598.0,40.8163,40.8163,40.7892,40.8073,8598.0
2019-04-15 14:15:00,45.2,45.21,45.18,45.19,16891.0,40.8163,40.8254,40.7983,40.8073,16891.0
2019-04-15 14:20:00,45.19,45.22,45.19,45.21,8747.0,40.8073,40.8344,40.8073,40.8254,8747.0
2019-04-15 14:25:00,45.22,45.24,45.21,45.23,15364.0,40.8344,40.8525,40.8254,40.8434,15364.0
2019-04-15 14:30:00,45.24,45.25,45.23,45.24,15031.0,40.8525,40.8615,40.8434,40.8525,15031.0
2019-04-15 14:35:00,45.23,45.23,45.22,45.23,10040.0,40.8434,40.8434,40.8344,40.8434,10040.0
2019-04-15 14:40:00,45.24,45.26,45.24,45.25,8711.0,40.8525,40.8705,40.8525,40.8615,8711.0
2019-04-15 14:45:00,45.25,45.27,45.25,45.26,10425.0,40.8615,40.8795,40.8615,40.8705,10425.0
2019-04-15 14:50:00,45.26,45.3,45.26,45.3,10852.0,40.8705,40.9066,40.8705,40.9066,10852.0
2019-04-15 14:55:00,45.3,45.3,45.28,45.29,28035.0,40.9066,40.9066,40.8886,40.8976,28035.0
2019-04-15 15:00:00,45.29,45.3,45.26,45.28,47206.0,40.8976,40.9066,40.8705,40.8886,47206.0
2019-04-15 15:05:00,45.28,45.31,45.28,45.3,10237.0,40.8886,40.9157,40.8886,40.9066,10237.0
2019-04-15 15:10:00,45.3,45.3,45.28,45.28,6890.0,40.9066,40.9066,40.8886,40.8886,6890.0
2019-04-15 15:15:00,45.29,45.32,45.29,45.32,7641.0,40.8976,40.9247,40.8976,40.9247,7641.0
2019-04-15 15:20:00,45.32,45.32,45.29,45.31,13580.0,40.9247,40.9247,40.8976,40.9157,13580.0
2019-04-15 15:25:00,45.32,45.32,45.3,45.31,27945.0,40.9247,40.9247,40.9066,40.9157,27945.0
2019-04-15 15:30:00,45.31,45.32,45.27,45.28,145323.0,40.9157,40.9247,40.8795,40.8886,145323.0
2019-04-15 15:35:00,45.28,45.29,45.26,45.26,88403.0,40.8886,40.8976,40.8705,40.8705,88403.0
2019-04-15 15:40:00,45.26,45.28,45.24,45.26,35698.0,40.8705,40.8886,40.8525,40.8705,35698.0
2019-04-15 15:45:00,45.26,45.26,45.23,45.25,33638.0,40.8705,40.8705,40.8434,40.8615,33638.0
2019-04-15 15:50:00,45.24,45.25,45.21,45.23,94037.0,40.8525,40.8615,40.8254,40.8434,94037.0
2019-04-15 15:55:00,45.24,45.27,45.23,45.23,362250.0,40.8525,40.8795,40.8434,40.8434,362250.0
2019-04-16 09:30:00,45.33,45.48,45.33,45.42,35657.0,40.9337,41.0692,40.9337,41.015,35657.0
2019-04-16 09:35:00,45.42,45.47,45.33,45.34,19564.0,41.015,41.0601,40.9337,40.9428,19564.0
2019-04-16 09:40:00,45.34,45.37,45.32,45.35,15805.0,40.9428,40.9698,40.9247,40.9518,15805.0
2019-04-16 09:45:00,45.36,45.38,45.28,45.29,29814.0,40.9608,40.9789,40.8886,40.8976,29814.0
2019-04-16 09:50:00,45.29,45.37,45.28,45.35,21863.0,40.8976,40.9698,40.8886,40.9518,21863.0
2019-04-16 09:55:00,45.34,45.36,45.29,45.29,11477.0,40.9428,40.9608,40.8976,40.8976,11477.0
2019-04-16 10:00:00,45.29,45.37,45.29,45.32,16704.0,40.8976,40.9698,40.8976,40.9247,16704.0
2019-04-16 10:05:00,45.32,45.35,45.29,45.32,32327.0,40.9247,40.9518,40.8976,40.9247,32327.0
2019-04-16 10:10:00,45.31,45.39,45.3,45.33,39900.0,40.9157,40.9879,40.9066,40.9337,39900.0
2019-04-16 10:15:00,45.33,45.37,45.31,45.31,44887.0,40.9337,40.9698,40.9157,40.9157,44887.0
2019-04-16 10:20:00,45.32,45.34,45.29,45.32,119261.0,40.9247,40.9428,40.8976,40.9247,119261.0
2019-04-16 10:25:00,45.32,45.34,45.31,45.32,62758.0,40.9247,40.9428,40.9157,40.9247,62758.0
2019-04-16 10:30:00,45.33,45.34,45.31,45.32,37866.0,40.9337,40.9428,40.9157,40.9247,37866.0
2019-04-16 10:35:00,45.32,45.39,45.31,45.37,23697.0,40.9247,40.9879,40.9157,40.9698,23697.0
2019-04-16 10:40:00,45.37,45.38,45.34,45.34,19387.0,40.9698,40.9789,40.9428,40.9428,19387.0
2019-04-16 10:45:00,45.33,45.34,45.28,45.29,10724.0,40.9337,40.9428,40.8886,40.8976,10724.0
2019-04-16 10:50:00,45.29,45.34,45.27,45.34,17555.0,40.8976,40.9428,40.8795,40.9428,17555.0
2019-04-16 10:55:00,45.34,45.35,45.32,45.33,20056.0,40.9428,40.9518,40.9247,40.9337,20056.0
2019-04-16 11:00:00,45.33,45.35,45.32,45.34,91326.0,40.9337,40.9518,40.9247,40.9428,91326.0
2019-04-16 11:05:00,45.34,45.38,45.32,45.37,51554.0,40.9428,40.9789,40.9247,40.9698,51554.0
2019-04-16 11:10:00,45.38,45.4,45.37,45.4,32065.0,40.9789,40.9969,40.9698,40.9969,32065.0
2019-04-16 11:15:00,45.4,45.4,45.35,45.38,20426.0,40.9969,40.9969,40.9518,40.9789,20426.0
2019-04-16 11:20:00,45.38,45.38,45.31,45.31,24631.0,40.9789,40.9789,40.9157,40.9157,24631.0
2019-04-16 11:25:00,45.32,45.35,45.3,45.32,21948.0,40.9247,40.9518,40.9066,40.9247,21948.0
2019-04-16 11:30:00,45.31,45.37,45.3,45.34,44470.0,40.9157,40.9698,40.9066,40.9428,44470.0
2019-04-16 11:35:00,45.35,45.35,45.31,45.33,56944.0,40.9518,40.9518,40.9157,40.9337,56944.0
2019-04-16 11:40:00,45.33,45.36,45.33,45.35,18820.0,40.9337,40.9608,40.9337,40.9518,18820.0
2019-04-16 11:45:00,45.35,45.39,45.33,45.39,14162.0,40.9518,40.9879,40.9337,40.9879,14162.0
2019-04-16 11:50:00,45.39,45.43,45.38,45.43,28034.0,40.9879,41.024,40.9789,41.024,28034.0
2019-04-16 11:55:00,45.43,45.48,45.43,45.47,21678.0,41.024,41.0692,41.024,41.0601,21678.0
2019-04-16 12:00:00,45.48,45.49,45.45,45.46,18634.0,41.0692,41.0782,41.0421,41.0511,18634.0
2019-04-16 12:05:00,45.47,45.52,45.47,45.51,35512.0,41.0601,41.1053,41.0601,41.0963,35512.0
2019-04-16 12:10:00,45.51,45.56,45.5,45.55,41332.0,41.0963,41.1414,41.0872,41.1324,41332.0
2019-04-16 12:15:00,45.55,45.55,45.51,45.51,35160.0,41.1324,41.1324,41.0963,41.0963,35160.0
2019-04-16 12:20:00,45.5,45.51,45.49,45.51,22441.0,41.0872,41.0963,41.0782,41.0963,22441.0
2019-04-16 12:25:00,45.52,45.56,45.51,45.55,56559.0,41.1053,41.1414,41.0963,41.1324,56559.0
2019-04-16 12:30:00,45.55,45.57,45.54,45.55,24568.0,41.1324,41.1505,41.1234,41.1324,24568.0
2019-04-16 12:35:00,45.56,45.6,45.56,45.59,30031.0,41.1414,41.1775,41.1414,41.1685,30031.0
2019-04-16 12:40:00,45.59,45.61,45.57,45.57,23399.0,41.1685,41.1866,41.1505,41.1505,23399.0
2019-04-16 12:45:00,45.58,45.59,45.57,45.57,12606.0,41.1595,41.1685,41.1505,41.1505,12606.0
2019-04-16 12:50:00,45.58,45.58,45.55,45.55,19982.0,41.1595,41.1595,41.1324,41.1324,19982.0
2019-04-16 12:55:00,45.56,45.58,45.56,45.57,27252.0,41.1414,41.1595,41.1414,41.1505,27252.0
2019-04-16 13:00:00,45.56,45.56,45.51,45.51,20838.0,41.1414,41.1414,41.0963,41.0963,20838.0
2019-04-16 13:05:00,45.52,45.52,45.49,45.5,54280.0,41.1053,41.1053,41.0782,41.0872,54280.0
2019-04-16 13:10:00,45.5,45.51,45.49,45.49,10264.0,41.0872,41.0963,41.0782,41.0782,10264.0
2019-04-16 13:15:00,45.49,45.51,45.49,45.51,17142.0,41.0782,41.0963,41.0782,41.0963,17142.0
2019-04-16 13:20:00,45.51,45.52,45.48,45.48,15838.0,41.0963,41.1053,41.0692,41.0692,15838.0
2019-04-16 13:25:00,45.48,45.48,45.44,45.45,50261.0,41.0692,41.0692,41.0331,41.0421,50261.0
2019-04-16 13:30:00,45.46,45.46,45.45,45.46,15405.0,41.0511,41.0511,41.0421,41.0511,15405.0
2019-04-16 13:35:00,45.47,45.48,45.46,45.47,17735.0,41.0601,41.0692,41.0511,41.0601,17735.0
2019-04-16 13:40:00,45.47,45.48,45.44,45.45,22023.0,41.0601,41.0692,41.0331,41.0421,22023.0
2019-04-16 13:45:00,45.45,45.45,45.41,45.42,10696.0,41.0421,41.0421,41.006,41.015,10696.0
2019-04-16 13:50:00,45.41,45.43,45.4,45.42,22434.0,41.006,41.024,40.9969,41.015,22434.0
2019-04-16 13:55:00,45.42,45.45,45.41,45.44,15099.0,41.015,41.0421,41.006,41.0331,15099.0
2019-04-16 14:00:00,45.44,45.44,45.42,45.42,11018.0,41.0331,41.0331,41.015,41.015,11018.0
2019-04-16 14:05:00,45.43,45.45,45.4,45.45,16578.0,41.024,41.0421,40.9969,41.0421,16578.0
2019-04-16 14:10:00,45.44,45.45,45.42,45.45,9018.0,41.0331,41.0421,41.015,41.0421,9018.0
2019-04-16 14:15:00,45.44,45.51,45.44,45.51,288771.0,41.0331,41.0963,41.0331,41.0963,288771.0
2019-04-16 14:20:00,45.51,45.56,45.5,45.56,88409.0,41.0963,41.1414,41.0872,41.1414,88409.0
2019-04-16 14:25:00,45.56,45.57,45.54,45.55,14056.0,41.1414,41.1505,41.1234,41.1324,14056.0
2019-04-16 14:30:00,45.56,45.58,45.53,45.57,42087.0,41.1414,41.1595,41.1143,41.1505,42087.0
2019-04-16 14:35:00,45.57,45.57,45.54,45.54,17194.0,41.1505,41.1505,41.1234,41.1234,17194.0
2019-04-16 14:40:00,45.54,45.56,45.53,45.56,15818.0,41.1234,41.1414,41.1143,41.1414,15818.0
2019-04-16 14:45:00,45.56,45.59,45.56,45.57,5246.0,41.1414,41.1685,41.1414,41.1505,5246.0
2019-04-16 14:50:00,45.57,45.58,45.54,45.55,14611.0,41.1505,41.1595,41.1234,41.1324,14611.0
2019-04-16 14:55:00,45.55,45.56,45.53,45.54,11197.0,41.1324,41.1414,41.1143,41.1234,11197.0
2019-04-16 15:00:00,45.54,45.56,45.53,45.54,13678.0,41.1234,41.1414,41.1143,41.1234,13678.0
2019-04-16 15:05:00,45.53,45.57,45.52,45.56,24706.0,41.1143,41.1505,41.1053,41.1414,24706.0
2019-04-16 15:10:00,45.56,45.58,45.56,45.58,25422.0,41.1414,41.1595,41.1414,41.1595,25422.0
2019-04-16 15:15:00,45.59,45.6,45.56,45.57,13731.0,41.1685,41.1775,41.1414,41.1505,13731.0
2019-04-16 15:20:00,45.57,45.57,45.55,45.55,22789.0,41.1505,41.1505,41.1324,41.1324,22789.0
2019-04-16 15:25:00,45.55,45.56,45.54,45.55,40710.0,41.1324,41.1414,41.1234,41.1324,40710.0
2019-04-16 15:30:00,45.55,45.55,45.46,45.48,38866.0,41.1324,41.1324,41.0511,41.0692,38866.0
2019-04-16 15:35:00,45.48,45.48,45.44,45.48,56139.0,41.0692,41.0692,41.0331,41.0692,56139.0
2019-04-16 15:40:00,45.47,45.48,45.44,45.47,50884.0,41.0601,41.0692,41.0331,41.0601,50884.0
2019-04-16 15:45:00,45.48,45.52,45.47,45.51,103079.0,41.0692,41.1053,41.0601,41.0963,103079.0
2019-04-16 15:50:00,45.51,45.51,45.47,45.51,139206.0,41.0963,41.0963,41.0601,41.0963,139206.0
2019-04-16 15:55:00,45.51,45.53,45.5,45.52,247922.0,41.0963,41.1143,41.0872,41.1053,247922.0
2019-04-17 09:30:00,45.67,45.8,45.65,45.72,24256.0,41.2408,41.3581,41.2227,41.2859,24256.0
2019-04-17 09:35:00,45.73,45.73,45.64,45.73,26801.0,41.2949,41.2949,41.2137,41.2949,26801.0
2019-04-17 09:40:00,45.74,45.75,45.67,45.7,18186.0,41.304,41.313,41.2408,41.2678,18186.0
2019-04-17 09:45:00,45.69,45.75,45.67,45.71,31490.0,41.2588,41.313,41.2408,41.2769,31490.0
2019-04-17 09:50:00,45.72,45.76,45.68,45.71,20951.0,41.2859,41.322,41.2498,41.2769,20951.0
2019-04-17 09:55:00,45.71,45.73,45.65,45.66,20832.0,41.2769,41.2949,41.2227,41.2317,20832.0
2019-04-17 10:00:00,45.65,45.65,45.53,45.59,270369.0,41.2227,41.2227,41.1143,41.1685,270369.0
2019-04-17 10:05:00,45.59,45.61,45.48,45.49,195527.0,41.1685,41.1866,41.0692,41.0782,195527.0
2019-04-17 10:10:00,45.48,45.59,45.48,45.55,40095.0,41.0692,41.1685,41.0692,41.1324,40095.0
2019-04-17 10:15:00,45.54,45.56,45.5,45.51,19740.0,41.1234,41.1414,41.0872,41.0963,19740.0
2019-04-17 10:20:00,45.51,45.54,45.51,45.51,18296.0,41.0963,41.1234,41.0963,41.0963,18296.0
2019-04-17 10:25:00,45.52,45.59,45.51,45.58,20702.0,41.1053,41.1685,41.0963,41.1595,20702.0
2019-04-17 10:30:00,45.58,45.68,45.57,45.67,53280.0,41.1595,41.2498,41.1505,41.2408,53280.0
2019-04-17 10:35:00,45.68,45.69,45.64,45.65,27759.0,41.2498,41.2588,41.2137,41.2227,27759.0
2019-04-17 10:40:00,45.65,45.65,45.59,45.6,25208.0,41.2227,41.2227,41.1685,41.1775,25208.0
2019-04-17 10:45:00,45.59,45.6,45.55,45.57,49269.0,41.1685,41.1775,41.1324,41.1505,49269.0
2019-04-17 10:50:00,45.58,45.58,45.48,45.5,26604.0,41.1595,41.1595,41.0692,41.0872,26604.0
2019-04-17 10:55:00,45.51,45.54,45.48,45.49,14323.0,41.0963,41.1234,41.0692,41.0782,14323.0
2019-04-17 11:00:00,45.49,45.57,45.47,45.57,77263.0,41.0782,41.1505,41.0601,41.1505,77263.0
2019-04-17 11:05:00,45.57,45.6,45.55,45.59,28310.0,41.1505,41.1775,41.1324,41.1685,28310.0
2019-04-17 11:10:00,45.59,45.59,45.51,45.53,21153.0,41.1685,41.1685,41.0963,41.1143,21153.0
2019-04-17 11:15:00,45.54,45.6,45.53,45.6,11373.0,41.1234,41.1775,41.1143,41.1775,11373.0
2019-04-17 11:20:00,45.59,45.6,45.52,45.52,13520.0,41.1685,41.1775,41.1053,41.1053,13520.0
2019-04-17 11:25:00,45.51,45.52,45.41,45.42,24058.0,41.0963,41.1053,41.006,41.015,24058.0
2019-04-17 11:30:00,45.43,45.43,45.37,45.39,25798.0,41.024,41.024,40.9698,40.9879,25798.0
2019-04-17 11:35:00,45.4,45.44,45.39,45.42,21613.0,40.9969,41.0331,40.9879,41.015,21613.0
2019-04-17 11:40:00,45.42,45.45,45.4,45.45,9639.0,41.015,41.0421,40.9969,41.0421,9639.0
2019-04-17 11:45:00,45.45,45.57,45.45,45.57,13995.0,41.0421,41.1505,41.0421,41.1505,13995.0
2019-04-17 11:50:00,45.56,45.59,45.54,45.59,49477.0,41.1414,41.1685,41.1234,41.1685,49477.0
2019-04-17 11:55:00,45.59,45.6,45.53,45.55,126411.0,41.1685,41.1775,41.1143,41.1324,126411.0
2019-04-17 12:00:00,45.55,45.58,45.53,45.54,18833.0,41.1324,41.1595,41.1143,41.1234,18833.0
2019-04-17 12:05:00,45.54,45.54,45.44,45.47,15699.0,41.1234,41.1234,41.0331,41.0601,15699.0
2019-04-17 12:10:00,45.46,45.47,45.42,45.46,22440.0,41.0511,41.0601,41.015,41.0511,22440.0
2019-04-17 12:15:00,45.46,45.48,45.44,45.47,46526.0,41.0511,41.0692,41.0331,41.0601,46526.0
2019-04-17 12:20:00,45.48,45.52,45.48,45.49,96518.0,41.0692,41.1053,41.0692,41.0782,96518.0
2019-04-17 12:25:00,45.49,45.55,45.48,45.53,27313.0,41.0782,41.1324,41.0692,41.1143,27313.0
2019-04-17 12:30:00,45.53,45.54,45.5,45.5,31118.0,41.1143,41.1234,41.0872,41.0872,31118.0
2019-04-17 12:35:00,45.5,45.58,45.49,45.56,66534.0,41.0872,41.1595,41.0782,41.1414,66534.0
2019-04-17 12:40:00,45.57,45.6,45.56,45.6,163764.0,41.1505,41.1775,41.1414,41.1775,163764.0
2019-04-17 12:45:00,45.6,45.62,45.54,45.55,46446.0,41.1775,41.1956,41.1234,41.1324,46446.0
2019-04-17 12:50:00,45.55,45.58,45.55,45.58,15991.0,41.1324,41.1595,41.1324,41.1595,15991.0
2019-04-17 12:55:00,45.59,45.62,45.59,45.6,55757.0,41.1685,41.1956,41.1685,41.1775,55757.0
2019-04-17 13:00:00,45.6,45.62,45.59,45.6,34413.0,41.1775,41.1956,41.1685,41.1775,34413.0
2019-04-17 13:05:00,45.61,45.61,45.58,45.6,11628.0,41.1866,41.1866,41.1595,41.1775,11628.0
2019-04-17 13:10:00,45.6,45.6,45.57,45.57,17223.0,41.1775,41.1775,41.1505,41.1505,17223.0
2019-04-17 13:15:00,45.58,45.59,45.57,45.58,9769.0,41.1595,41.1685,41.1505,41.1595,9769.0
2019-04-17 13:20:00,45.58,45.61,45.55,45.58,44840.0,41.1595,41.1866,41.1324,41.1595,44840.0
2019-04-17 13:25:00,45.58,45.58,45.52,45.54,11180.0,41.1595,41.1595,41.1053,41.1234,11180.0
2019-04-17 13:30:00,45.55,45.56,45.54,45.55,11177.0,41.1324,41.1414,41.1234,41.1324,11177.0
2019-04-17 13:35:00,45.55,45.56,45.53,45.55,11122.0,41.1324,41.1414,41.1143,41.1324,11122.0
2019-04-17 13:40:00,45.56,45.56,45.53,45.54,15196.0,41.1414,41.1414,41.1143,41.1234,15196.0
2019-04-17 13:45:00,45.53,45.55,45.51,45.53,25764.0,41.1143,41.1324,41.0963,41.1143,25764.0
2019-04-17 13:50:00,45.53,45.53,45.47,45.48,20406.0,41.1143,41.1143,41.0601,41.0692,20406.0
2019-04-17 13:55:00,45.49,45.5,45.48,45.5,21465.0,41.0782,41.0872,41.0692,41.0872,21465.0
2019-04-17 14:00:00,45.49,45.51,45.48,45.51,10475.0,41.0782,41.0963,41.0692,41.0963,10475.0
2019-04-17 14:05:00,45.51,45.52,45.48,45.48,18439.0,41.0963,41.1053,41.0692,41.0692,18439.0
2019-04-17 14:10:00,45.48,45.49,45.44,45.45,71541.0,41.0692,41.0782,41.0331,41.0421,71541.0
2019-04-17 14:15:00,45.46,45.51,45.46,45.5,46733.0,41.0511,41.0963,41.0511,41.0872,46733.0
2019-04-17 14:20:00,45.5,45.5,45.46,45.47,13974.0,41.0872,41.0872,41.0511,41.0601,13974.0
2019-04-17 14:25:00,45.47,45.47,45.4,45.41,28745.0,41.0601,41.0601,40.9969,41.006,28745.0
2019-04-17 14:30:00,45.42,45.46,45.42,45.45,21143.0,41.015,41.0511,41.015,41.0421,21143.0
2019-04-17 14:35:00,45.46,45.47,45.44,45.46,22358.0,41.0511,41.0601,41.0331,41.0511,22358.0
2019-04-17 14:40:00,45.46,45.47,45.42,45.46,24933.0,41.0511,41.0601,41.015,41.0511,24933.0
2019-04-17 14:45:00,45.46,45.49,45.46,45.48,20694.0,41.0511,41.0782,41.0511,41.0692,20694.0
2019-04-17 14:50:00,45.48,45.51,45.48,45.5,62606.0,41.0692,41.0963,41.0692,41.0872,62606.0
2019-04-17 14:55:00,45.5,45.53,45.49,45.53,24175.0,41.0872,41.1143,41.0782,41.1143,24175.0
2019-04-17 15:00:00,45.53,45.57,45.52,45.56,34489.0,41.1143,41.1505,41.1053,41.1414,34489.0
2019-04-17 15:05:00,45.57,45.58,45.56,45.57,32217.0,41.1505,41.1595,41.1414,41.1505,32217.0
2019-04-17 15:10:00,45.57,45.58,45.56,45.57,49246.0,41.1505,41.1595,41.1414,41.1505,49246.0
2019-04-17 15:15:00,45.57,45.59,45.54,45.55,53937.0,41.1505,41.1685,41.1234,41.1324,53937.0
2019-04-17 15:20:00,45.54,45.55,45.52,45.53,56897.0,41.1234,41.1324,41.1053,41.1143,56897.0
2019-04-17 15:25:00,45.53,45.54,45.51,45.53,40771.0,41.1143,41.1234,41.0963,41.1143,40771.0
2019-04-17 15:30:00,45.53,45.57,45.51,45.56,56258.0,41.1143,41.1505,41.0963,41.1414,56258.0
2019-04-17 15:35:00,45.56,45.57,45.52,45.53,44349.0,41.1414,41.1505,41.1053,41.1143,44349.0
2019-04-17 15:40:00,45.54,45.56,45.52,45.55,33488.0,41.1234,41.1414,41.1053,41.1324,33488.0
2019-04-17 15:45:00,45.55,45.55,45.52,45.54,81897.0,41.1324,41.1324,41.1053,41.1234,81897.0
2019-04-17 15:50:00,45.54,45.58,45.53,45.56,185409.0,41.1234,41.1595,41.1143,41.1414,185409.0
2019-04-17 15:55:00,45.55,45.56,45.52,45.53,358139.0,41.1324,41.1414,41.1053,41.1143,358139.0
2019-04-18 09:30:00,45.65,45.65,45.23,45.25,267163.0,41.2227,41.2227,40.8434,40.8615,267163.0
2019-04-18 09:35:00,45.26,45.47,45.25,45.45,44612.0,40.8705,41.0601,40.8615,41.0421,44612.0
2019-04-18 09:40:00,45.45,45.5,45.42,45.5,37159.0,41.0421,41.0872,41.015,41.0872,37159.0
2019-04-18 09:45:00,45.5,45.61,45.49,45.59,29550.0,41.0872,41.1866,41.0782,41.1685,29550.0
2019-04-18 09:50:00,45.59,45.65,45.58,45.6,34786.0,41.1685,41.2227,41.1595,41.1775,34786.0
2019-04-18 09:55:00,45.59,45.59,45.4,45.4,36609.0,41.1685,41.1685,40.9969,40.9969,36609.0
2019-04-18 10:00:00,45.39,45.47,45.39,45.44,36030.0,40.9879,41.0601,40.9879,41.0331,36030.0
2019-04-18 10:05:00,45.44,45.46,45.38,45.4,39940.0,41.0331,41.0511,40.9789,40.9969,39940.0
2019-04-18 10:10:00,45.4,45.44,45.36,45.4,90420.0,40.9969,41.0331,40.9608,40.9969,90420.0
2019-04-18 10:15:00,45.39,45.44,45.36,45.38,40938.0,40.9879,41.0331,40.9608,40.9789,40938.0
2019-04-18 10:20:00,45.37,45.37,45.22,45.26,179548.0,40.9698,40.9698,40.8344,40.8705,179548.0
2019-04-18 10:25:00,45.25,45.34,45.25,45.31,33448.0,40.8615,40.9428,40.8615,40.9157,33448.0
2019-04-18 10:30:00,45.31,45.36,45.29,45.33,100512.0,40.9157,40.9608,40.8976,40.9337,100512.0
2019-04-18 10:35:00,45.32,45.36,45.31,45.34,31203.0,40.9247,40.9608,40.9157,40.9428,31203.0
2019-04-18 10:40:00,45.33,45.34,45.25,45.26,36606.0,40.9337,40.9428,40.8615,40.8705,36606.0
2019-04-18 10:45:00,45.27,45.32,45.27,45.29,26827.0,40.8795,40.9247,40.8795,40.8976,26827.0
2019-04-18 10:50:00,45.28,45.34,45.26,45.34,37039.0,40.8886,40.9428,40.8705,40.9428,37039.0
2019-04-18 10:55:00,45.34,45.42,45.34,45.42,13000.0,40.9428,41.015,40.9428,41.015,13000.0
2019-04-18 11:00:00,45.42,45.48,45.42,45.46,22021.0,41.015,41.0692,41.015,41.0511,22021.0
2019-04-18 11:05:00,45.46,45.53,45.46,45.52,23950.0,41.0511,41.1143,41.0511,41.1053,23950.0
2019-04-18 11:10:00,45.52,45.52,45.46,45.48,20465.0,41.1053,41.1053,41.0511,41.0692,20465.0
2019-04-18 11:15:00,45.49,45.49,45.39,45.41,75228.0,41.0782,41.0782,40.9879,41.006,75228.0
2019-04-18 11:20:00,45.41,45.41,45.31,45.34,17879.0,41.006,41.006,40.9157,40.9428,17879.0
2019-04-18 11:25:00,45.33,45.38,45.33,45.36,32289.0,40.9337,40.9789,40.9337,40.9608,32289.0
2019-04-18 11:30:00,45.36,45.4,45.36,45.38,33508.0,40.9608,40.9969,40.9608,40.9789,33508.0
2019-04-18 11:35:00,45.37,45.46,45.36,45.43,47866.0,40.9698,41.0511,40.9608,41.024,47866.0
2019-04-18 11:40:00,45.42,45.47,45.42,45.45,15212.0,41.015,41.0601,41.015,41.0421,15212.0
2019-04-18 11:45:00,45.45,45.47,45.43,45.45,13400.0,41.0421,41.0601,41.024,41.0421,13400.0
2019-04-18 11:50:00,45.43,45.46,45.4,45.46,13492.0,41.024,41.0511,40.9969,41.0511,13492.0
2019-04-18 11:55:00,45.46,45.52,45.45,45.52,10914.0,41.0511,41.1053,41.0421,41.1053,10914.0
2019-04-18 12:00:00,45.51,45.55,45.5,45.55,13652.0,41.0963,41.1324,41.0872,41.1324,13652.0
2019-04-18 12:05:00,45.55,45.56,45.52,45.55,39593.0,41.1324,41.1414,41.1053,41.1324,39593.0
2019-04-18 12:10:00,45.55,45.55,45.52,45.53,30572.0,41.1324,41.1324,41.1053,41.1143,30572.0
2019-04-18 12:15:00,45.53,45.6,45.53,45.6,17749.0,41.1143,41.1775,41.1143,41.1775,17749.0
2019-04-18 12:20:00,45.6,45.63,45.58,45.61,33527.0,41.1775,41.2046,41.1595,41.1866,33527.0
2019-04-18 12:25:00,45.62,45.62,45.57,45.6,25370.0,41.1956,41.1956,41.1505,41.1775,25370.0
2019-04-18 12:30:00,45.59,45.62,45.58,45.59,15217.0,41.1685,41.1956,41.1595,41.1685,15217.0
2019-04-18 12:35:00,45.59,45.62,45.58,45.58,50903.0,41.1685,41.1956,41.1595,41.1595,50903.0
2019-04-18 12:40:00,45.58,45.58,45.56,45.57,17891.0,41.1595,41.1595,41.1414,41.1505,17891.0
2019-04-18 12:45:00,45.58,45.6,45.56,45.59,7499.0,41.1595,41.1775,41.1414,41.1685,7499.0
2019-04-18 12:50:00,45.59,45.62,45.58,45.6,21653.0,41.1685,41.1956,41.1595,41.1775,21653.0
2019-04-18 12:55:00,45.59,45.61,45.55,45.55,10885.0,41.1685,41.1866,41.1324,41.1324,10885.0
2019-04-18 13:00:00,45.53,45.53,45.49,45.51,23767.0,41.1143,41.1143,41.0782,41.0963,23767.0
2019-04-18 13:05:00,45.5,45.51,45.48,45.5,9202.0,41.0872,41.0963,41.0692,41.0872,9202.0
2019-04-18 13:10:00,45.5,45.5,45.47,45.48,108583.0,41.0872,41.0872,41.0601,41.0692,108583.0
2019-04-18 13:15:00,45.48,45.49,45.44,45.46,79145.0,41.0692,41.0782,41.0331,41.0511,79145.0
2019-04-18 13:20:00,45.47,45.48,45.46,45.48,31400.0,41.0601,41.0692,41.0511,41.0692,31400.0
2019-04-18 13:25:00,45.47,45.48,45.45,45.46,13650.0,41.0601,41.0692,41.0421,41.0511,13650.0
2019-04-18 13:30:00,45.46,45.46,45.43,45.44,29296.0,41.0511,41.0511,41.024,41.0331,29296.0
2019-04-18 13:35:00,45.44,45.44,45.39,45.43,81914.0,41.0331,41.0331,40.9879,41.024,81914.0
2019-04-18 13:40:00,45.43,45.44,45.38,45.4,125573.0,41.024,41.0331,40.9789,40.9969,125573.0
2019-04-18 13:45:00,45.41,45.41,45.37,45.38,17408.0,41.006,41.006,40.9698,40.9789,17408.0
2019-04-18 13:50:00,45.38,45.43,45.38,45.41,16775.0,40.9789,41.024,40.9789,41.006,16775.0
2019-04-18 13:55:00,45.41,45.43,45.39,45.41,32849.0,41.006,41.024,40.9879,41.006,32849.0
2019-04-18 14:00:00,45.41,45.41,45.37,45.37,24951.0,41.006,41.006,40.9698,40.9698,24951.0
2019-04-18 14:05:00,45.36,45.37,45.31,45.34,16552.0,40.9608,40.9698,40.9157,40.9428,16552.0
2019-04-18 14:10:00,45.34,45.35,45.31,45.32,12742.0,40.9428,40.9518,40.9157,40.9247,12742.0
2019-04-18 14:15:00,45.31,45.33,45.3,45.33,20351.0,40.9157,40.9337,40.9066,40.9337,20351.0
2019-04-18 14:20:00,45.33,45.38,45.32,45.38,19410.0,40.9337,40.9789,40.9247,40.9789,19410.0
2019-04-18 14:25:00,45.37,45.41,45.36,45.41,60672.0,40.9698,41.006,40.9608,41.006,60672.0
2019-04-18 14:30:00,45.4,45.42,45.39,45.4,11816.0,40.9969,41.015,40.9879,40.9969,11816.0
2019-04-18 14:35:00,45.41,45.43,45.35,45.38,95605.0,41.006,41.024,40.9518,40.9789,95605.0
2019-04-18 14:40:00,45.38,45.4,45.37,45.39,17883.0,40.9789,40.9969,40.9698,40.9879,17883.0
2019-04-18 14:45:00,45.39,45.39,45.36,45.38,39702.0,40.9879,40.9879,40.9608,40.9789,39702.0
2019-04-18 14:50:00,45.38,45.38,45.37,45.38,18994.0,40.9789,40.9789,40.9698,40.9789,18994.0
2019-04-18 14:55:00,45.37,45.38,45.36,45.36,21733.0,40.9698,40.9789,40.9608,40.9608,21733.0
2019-04-18 15:00:00,45.36,45.37,45.32,45.33,53292.0,40.9608,40.9698,40.9247,40.9337,53292.0
2019-04-18 15:05:00,45.33,45.33,45.31,45.32,31568.0,40.9337,40.9337,40.9157,40.9247,31568.0
2019-04-18 15:10:00,45.32,45.32,45.3,45.31,20047.0,40.9247,40.9247,40.9066,40.9157,20047.0
2019-04-18 15:15:00,45.31,45.32,45.29,45.3,27419.0,40.9157,40.9247,40.8976,40.9066,27419.0
2019-04-18 15:20:00,45.3,45.32,45.29,45.3,10898.0,40.9066,40.9247,40.8976,40.9066,10898.0
2019-04-18 15:25:00,45.31,45.31,45.27,45.28,31293.0,40.9157,40.9157,40.8795,40.8886,31293.0
2019-04-18 15:30:00,45.27,45.3,45.22,45.3,250242.0,40.8795,40.9066,40.8344,40.9066,250242.0
2019-04-18 15:35:00,45.3,45.32,45.27,45.31,120337.0,40.9066,40.9247,40.8795,40.9157,120337.0
2019-04-18 15:40:00,45.31,45.34,45.31,45.34,156389.0,40.9157,40.9428,40.9157,40.9428,156389.0
2019-04-18 15:45:00,45.33,45.34,45.31,45.33,167310.0,40.9337,40.9428,40.9157,40.9337,167310.0
2019-04-18 15:50:00,45.32,45.33,45.27,45.27,359254.0,40.9247,40.9337,40.8795,40.8795,359254.0
2019-04-18 15:55:00,45.28,45.35,45.27,45.33,580143.0,40.8886,40.9518,40.8795,40.9337,580143.0
2019-04-22 09:30:00,45.24,45.3,45.21,45.27,53761.0,40.8525,40.9066,40.8254,40.8795,53761.0
2019-04-22 09:35:00,45.26,45.26,45.08,45.09,45126.0,40.8705,40.8705,40.708,40.717,45126.0
2019-04-22 09:40:00,45.08,45.1,44.99,44.99,22973.0,40.708,40.726,40.6267,40.6267,22973.0
2019-04-22 09:45:00,44.99,45.02,44.96,44.96,25883.0,40.6267,40.6538,40.5996,40.5996,25883.0
2019-04-22 09:50:00,44.95,44.95,44.85,44.91,28044.0,40.5906,40.5906,40.5003,40.5545,28044.0
2019-04-22 09:55:00,44.9,44.92,44.87,44.9,21861.0,40.5454,40.5635,40.5183,40.5454,21861.0
2019-04-22 10:00:00,44.89,44.9,44.79,44.84,74808.0,40.5364,40.5454,40.4461,40.4912,74808.0
2019-04-22 10:05:00,44.84,44.87,44.7,44.74,64864.0,40.4912,40.5183,40.3648,40.4009,64864.0
2019-04-22 10:10:00,44.74,44.77,44.69,44.71,30301.0,40.4009,40.428,40.3558,40.3739,30301.0
2019-04-22 10:15:00,44.7,44.7,44.62,44.62,32027.0,40.3648,40.3648,40.2926,40.2926,32027.0
2019-04-22 10:20:00,44.63,44.64,44.59,44.61,23578.0,40.3016,40.3106,40.2655,40.2836,23578.0
2019-04-22 10:25:00,44.61,44.69,44.61,44.69,45841.0,40.2836,40.3558,40.2836,40.3558,45841.0
2019-04-22 10:30:00,44.69,44.73,44.66,44.72,42750.0,40.3558,40.3919,40.3287,40.3829,42750.0
2019-04-22 10:35:00,44.72,44.77,44.63,44.66,262389.0,40.3829,40.428,40.3016,40.3287,262389.0
2019-04-22 10:40:00,44.65,44.67,44.62,44.63,46807.0,40.3197,40.3377,40.2926,40.3016,46807.0
2019-04-22 10:45:00,44.62,44.7,44.6,44.69,101768.0,40.2926,40.3648,40.2745,40.3558,101768.0
2019-04-22 10:50:00,44.7,44.72,44.66,44.72,64525.0,40.3648,40.3829,40.3287,40.3829,64525.0
2019-04-22 10:55:00,44.71,44.75,44.68,44.72,232855.0,40.3739,40.41,40.3468,40.3829,232855.0
2019-04-22 11:00:00,44.71,44.77,44.68,44.72,66040.0,40.3739,40.428,40.3468,40.3829,66040.0
2019-04-22 11:05:00,44.72,44.75,44.69,44.75,47451.0,40.3829,40.41,40.3558,40.41,47451.0
2019-04-22 11:10:00,44.75,44.78,44.73,44.77,27516.0,40.41,40.4371,40.3919,40.428,27516.0
2019-04-22 11:15:00,44.76,44.77,44.71,44.76,53068.0,40.419,40.428,40.3739,40.419,53068.0
2019-04-22 11:20:00,44.77,44.8,44.76,44.78,44524.0,40.428,40.4551,40.419,40.4371,44524.0
2019-04-22 11:25:00,44.79,44.79,44.72,44.75,22340.0,40.4461,40.4461,40.3829,40.41,22340.0
2019-04-22 11:30:00,44.75,44.81,44.74,44.8,27414.0,40.41,40.4642,40.4009,40.4551,27414.0
2019-04-22 11:35:00,44.81,44.83,44.8,44.83,21571.0,40.4642,40.4822,40.4551,40.4822,21571.0
2019-04-22 11:40:00,44.84,44.88,44.81,44.82,24234.0,40.4912,40.5274,40.4642,40.4732,24234.0
2019-04-22 11:45:00,44.82,44.84,44.79,44.82,65848.0,40.4732,40.4912,40.4461,40.4732,65848.0
2019-04-22 11:50:00,44.81,44.83,44.78,44.83,60200.0,40.4642,40.4822,40.4371,40.4822,60200.0
2019-04-22 11:55:00,44.83,44.86,44.82,44.84,47615.0,40.4822,40.5093,40.4732,40.4912,47615.0
2019-04-22 12:00:00,44.83,44.84,44.81,44.84,21310.0,40.4822,40.4912,40.4642,40.4912,21310.0
2019-04-22 12:05:00,44.84,44.9,44.84,44.88,30230.0,40.4912,40.5454,40.4912,40.5274,30230.0
2019-04-22 12:10:00,44.89,44.9,44.85,44.85,21636.0,40.5364,40.5454,40.5003,40.5003,21636.0
2019-04-22 12:15:00,44.86,44.88,44.85,44.86,22760.0,40.5093,40.5274,40.5003,40.5093,22760.0
2019-04-22 12:20:00,44.86,44.87,44.82,44.82,23426.0,40.5093,40.5183,40.4732,40.4732,23426.0
2019-04-22 12:25:00,44.82,44.88,44.81,44.86,40954.0,40.4732,40.5274,40.4642,40.5093,40954.0
2019-04-22 12:30:00,44.86,44.88,44.84,44.86,42870.0,40.5093,40.5274,40.4912,40.5093,42870.0
2019-04-22 12:35:00,44.86,44.87,44.84,44.86,21892.0,40.5093,40.5183,40.4912,40.5093,21892.0
2019-04-22 12:40:00,44.87,44.89,44.86,44.88,33251.0,40.5183,40.5364,40.5093,40.5274,33251.0
2019-04-22 12:45:00,44.87,44.88,44.84,44.84,55614.0,40.5183,40.5274,40.4912,40.4912,55614.0
2019-04-22 12:50:00,44.84,44.84,44.7,44.74,476645.0,40.4912,40.4912,40.3648,40.4009,476645.0
2019-04-22 12:55:00,44.74,44.75,44.71,44.72,19922.0,40.4009,40.41,40.3739,40.3829,19922.0
2019-04-22 13:00:00,44.72,44.74,44.7,44.73,29110.0,40.3829,40.4009,40.3648,40.3919,29110.0
2019-04-22 13:05:00,44.72,44.74,44.71,44.73,83002.0,40.3829,40.4009,40.3739,40.3919,83002.0
2019-04-22 13:10:00,44.73,44.73,44.67,44.68,199622.0,40.3919,40.3919,40.3377,40.3468,199622.0
2019-04-22 13:15:00,44.68,44.69,44.66,44.66,121371.0,40.3468,40.3558,40.3287,40.3287,121371.0
2019-04-22 13:20:00,44.67,44.69,44.65,44.68,166097.0,40.3377,40.3558,40.3197,40.3468,166097.0
2019-04-22 13:25:00,44.68,44.68,44.65,44.65,38364.0,40.3468,40.3468,40.3197,40.3197,38364.0
2019-04-22 13:30:00,44.65,44.66,44.61,44.62,128879.0,40.3197,40.3287,40.2836,40.2926,128879.0
2019-04-22 13:35:00,44.62,44.62,44.59,44.59,125809.0,40.2926,40.2926,40.2655,40.2655,125809.0
2019-04-22 13:40:00,44.6,44.62,44.58,44.62,28467.0,40.2745,40.2926,40.2565,40.2926,28467.0
2019-04-22 13:45:00,44.63,44.63,44.59,44.63,47728.0,40.3016,40.3016,40.2655,40.3016,47728.0
2019-04-22 13:50:00,44.63,44.63,44.56,44.57,84167.0,40.3016,40.3016,40.2384,40.2474,84167.0
2019-04-22 13:55:00,44.57,44.57,44.53,44.55,66559.0,40.2474,40.2474,40.2113,40.2294,66559.0
2019-04-22 14:00:00,44.55,44.55,44.5,44.51,202675.0,40.2294,40.2294,40.1842,40.1933,202675.0
2019-04-22 14:05:00,44.52,44.53,44.5,44.52,77912.0,40.2023,40.2113,40.1842,40.2023,77912.0
2019-04-22 14:10:00,44.52,44.52,44.48,44.5,140505.0,40.2023,40.2023,40.1662,40.1842,140505.0
2019-04-22 14:15:00,44.49,44.5,44.45,44.46,149465.0,40.1752,40.1842,40.1391,40.1481,149465.0
2019-04-22 14:20:00,44.45,44.46,44.42,44.43,93775.0,40.1391,40.1481,40.112,40.121,93775.0
2019-04-22 14:25:00,44.42,44.45,44.41,44.43,84265.0,40.112,40.1391,40.103,40.121,84265.0
2019-04-22 14:30:00,44.43,44.44,44.33,44.34,343913.0,40.121,40.13,40.0307,40.0397,343913.0
2019-04-22 14:35:00,44.34,44.35,44.28,44.3,285950.0,40.0397,40.0488,39.9856,40.0036,285950.0
2019-04-22 14:40:00,44.3,44.3,44.24,44.26,247452.0,40.0036,40.0036,39.9494,39.9675,247452.0
2019-04-22 14:45:00,44.27,44.29,44.21,44.21,234352.0,39.9765,39.9946,39.9223,39.9223,234352.0
2019-04-22 14:50:00,44.21,44.32,44.21,44.32,118998.0,39.9223,40.0217,39.9223,40.0217,118998.0
2019-04-22 14:55:00,44.32,44.35,44.31,44.31,179062.0,40.0217,40.0488,40.0126,40.0126,179062.0
2019-04-22 15:00:00,44.32,44.32,44.23,44.23,244017.0,40.0217,40.0217,39.9404,39.9404,244017.0
2019-04-22 15:05:00,44.23,44.23,44.21,44.23,163868.0,39.9404,39.9404,39.9223,39.9404,163868.0
2019-04-22 15:10:00,44.23,44.27,44.23,44.26,83661.0,39.9404,39.9765,39.9404,39.9675,83661.0
2019-04-22 15:15:00,44.27,44.32,44.26,44.32,94914.0,39.9765,40.0217,39.9675,40.0217,94914.0
2019-04-22 15:20:00,44.32,44.32,44.29,44.31,160438.0,40.0217,40.0217,39.9946,40.0126,160438.0
2019-04-22 15:25:00,44.31,44.34,44.31,44.33,117542.0,40.0126,40.0397,40.0126,40.0307,117542.0
2019-04-22 15:30:00,44.33,44.35,44.31,44.35,197122.0,40.0307,40.0488,40.0126,40.0488,197122.0
2019-04-22 15:35:00,44.36,44.4,44.35,44.38,266839.0,40.0578,40.0939,40.0488,40.0759,266839.0
2019-04-22 15:40:00,44.37,44.39,44.34,44.37,184024.0,40.0668,40.0849,40.0397,40.0668,184024.0
2019-04-22 15:45:00,44.37,44.41,44.35,44.4,256581.0,40.0668,40.103,40.0488,40.0939,256581.0
2019-04-22 15:50:00,44.4,44.4,44.37,44.38,363161.0,40.0939,40.0939,40.0668,40.0759,363161.0
2019-04-22 15:55:00,44.38,44.42,44.37,44.4,503358.0,40.0759,40.112,40.0668,40.0939,503358.0
2019-04-23 09:30:00,44.45,44.7,44.45,44.64,141596.0,40.1391,40.3648,40.1391,40.3106,141596.0
2019-04-23 09:35:00,44.64,44.71,44.62,44.68,92338.0,40.3106,40.3739,40.2926,40.3468,92338.0
2019-04-23 09:40:00,44.69,44.72,44.55,44.56,63690.0,40.3558,40.3829,40.2294,40.2384,63690.0
2019-04-23 09:45:00,44.56,44.56,44.45,44.46,85372.0,40.2384,40.2384,40.1391,40.1481,85372.0
2019-04-23 09:50:00,44.46,44.47,44.39,44.42,125619.0,40.1481,40.1571,40.0849,40.112,125619.0
2019-04-23 09:55:00,44.42,44.55,44.41,44.51,47104.0,40.112,40.2294,40.103,40.1933,47104.0
2019-04-23 10:00:00,44.52,44.67,44.52,44.63,62671.0,40.2023,40.3377,40.2023,40.3016,62671.0
2019-04-23 10:05:00,44.63,44.65,44.48,44.48,235792.0,40.3016,40.3197,40.1662,40.1662,235792.0
2019-04-23 10:10:00,44.48,44.57,44.47,44.56,121756.0,40.1662,40.2474,40.1571,40.2384,121756.0
2019-04-23 10:15:00,44.55,44.57,44.48,44.49,96815.0,40.2294,40.2474,40.1662,40.1752,96815.0
2019-04-23 10:20:00,44.48,44.63,44.48,44.62,59490.0,40.1662,40.3016,40.1662,40.2926,59490.0
2019-04-23 10:25:00,44.63,44.7,44.63,44.7,50656.0,40.3016,40.3648,40.3016,40.3648,50656.0
2019-04-23 10:30:00,44.7,44.78,44.69,44.76,349928.0,40.3648,40.4371,40.3558,40.419,349928.0
2019-04-23 10:35:00,44.76,44.86,44.75,44.86,248272.0,40.419,40.5093,40.41,40.5093,248272.0
2019-04-23 10:40:00,44.86,44.88,44.81,44.87,58029.0,40.5093,40.5274,40.4642,40.5183,58029.0
2019-04-23 10:45:00,44.88,44.88,44.77,44.78,100147.0,40.5274,40.5274,40.428,40.4371,100147.0
2019-04-23 10:50:00,44.78,44.82,44.77,44.79,145715.0,40.4371,40.4732,40.428,40.4461,145715.0
2019-04-23 10:55:00,44.79,44.81,44.74,44.75,70525.0,40.4461,40.4642,40.4009,40.41,70525.0
2019-04-23 11:00:00,44.75,44.78,44.73,44.75,50359.0,40.41,40.4371,40.3919,40.41,50359.0
2019-04-23 11:05:00,44.76,44.77,44.7,44.73,22833.0,40.419,40.428,40.3648,40.3919,22833.0
2019-04-23 11:10:00,44.73,44.82,44.71,44.81,64850.0,40.3919,40.4732,40.3739,40.4642,64850.0
2019-04-23 11:15:00,44.81,44.81,44.75,44.78,29081.0,40.4642,40.4642,40.41,40.4371,29081.0
2019-04-23 11:20:00,44.78,44.84,44.76,44.83,32097.0,40.4371,40.4912,40.419,40.4822,32097.0
2019-04-23 11:25:00,44.83,44.84,44.78,44.79,128694.0,40.4822,40.4912,40.4371,40.4461,128694.0
2019-04-23 11:30:00,44.79,44.88,44.79,44.88,53014.0,40.4461,40.5274,40.4461,40.5274,53014.0
2019-04-23 11:35:00,44.88,44.95,44.86,44.94,47369.0,40.5274,40.5906,40.5093,40.5815,47369.0
2019-04-23 11:40:00,44.94,44.97,44.89,44.94,64607.0,40.5815,40.6086,40.5364,40.5815,64607.0
2019-04-23 11:45:00,44.94,44.97,44.91,44.95,71114.0,40.5815,40.6086,40.5545,40.5906,71114.0
2019-04-23 11:50:00,44.95,44.95,44.87,44.93,207943.0,40.5906,40.5906,40.5183,40.5725,207943.0
2019-04-23 11:55:00,44.93,44.95,44.9,44.91,88843.0,40.5725,40.5906,40.5454,40.5545,88843.0
2019-04-23 12:00:00,44.92,45.02,44.91,45.02,85655.0,40.5635,40.6538,40.5545,40.6538,85655.0
2019-04-23 12:05:00,45.02,45.06,45.01,45.03,26090.0,40.6538,40.6899,40.6448,40.6628,26090.0
2019-04-23 12:10:00,45.03,45.03,44.97,45.0,73410.0,40.6628,40.6628,40.6086,40.6357,73410.0
2019-04-23 12:15:00,45.0,45.04,44.99,45.04,22500.0,40.6357,40.6719,40.6267,40.6719,22500.0
2019-04-23 12:20:00,45.04,45.05,44.99,45.0,26277.0,40.6719,40.6809,40.6267,40.6357,26277.0
2019-04-23 12:25:00,45.01,45.06,45.0,45.04,16714.0,40.6448,40.6899,40.6357,40.6719,16714.0
2019-04-23 12:30:00,45.04,45.05,44.97,44.98,22943.0,40.6719,40.6809,40.6086,40.6177,22943.0
2019-04-23 12:35:00,44.99,45.03,44.96,45.03,21157.0,40.6267,40.6628,40.5996,40.6628,21157.0
2019-04-23 12:40:00,45.02,45.02,44.99,45.02,14825.0,40.6538,40.6538,40.6267,40.6538,14825.0
2019-04-23 12:45:00,45.02,45.04,45.01,45.01,22675.0,40.6538,40.6719,40.6448,40.6448,22675.0
2019-04-23 12:50:00,45.0,45.02,44.98,45.01,18298.0,40.6357,40.6538,40.6177,40.6448,18298.0
2019-04-23 12:55:00,45.01,45.06,44.99,45.05,77410.0,40.6448,40.6899,40.6267,40.6809,77410.0
2019-04-23 13:00:00,45.05,45.09,45.05,45.07,23515.0,40.6809,40.717,40.6809,40.6989,23515.0
2019-04-23 13:05:00,45.07,45.07,45.04,45.05,39056.0,40.6989,40.6989,40.6719,40.6809,39056.0
2019-04-23 13:10:00,45.05,45.09,45.05,45.07,16192.0,40.6809,40.717,40.6809,40.6989,16192.0
2019-04-23 13:15:00,45.08,45.08,45.04,45.05,60577.0,40.708,40.708,40.6719,40.6809,60577.0
2019-04-23 13:20:00,45.05,45.07,45.04,45.05,15082.0,40.6809,40.6989,40.6719,40.6809,15082.0
2019-04-23 13:25:00,45.05,45.09,45.05,45.08,62040.0,40.6809,40.717,40.6809,40.708,62040.0
2019-04-23 13:30:00,45.08,45.09,45.05,45.05,16414.0,40.708,40.717,40.6809,40.6809,16414.0
2019-04-23 13:35:00,45.05,45.06,45.04,45.05,15907.0,40.6809,40.6899,40.6719,40.6809,15907.0
2019-04-23 13:40:00,45.05,45.07,45.04,45.04,23074.0,40.6809,40.6989,40.6719,40.6719,23074.0
2019-04-23 13:45:00,45.05,45.05,45.0,45.02,11415.0,40.6809,40.6809,40.6357,40.6538,11415.0
2019-04-23 13:50:00,45.01,45.04,45.0,45.04,14621.0,40.6448,40.6719,40.6357,40.6719,14621.0
2019-04-23 13:55:00,45.04,45.07,45.04,45.05,14766.0,40.6719,40.6989,40.6719,40.6809,14766.0
2019-04-23 14:00:00,45.04,45.06,45.03,45.05,20116.0,40.6719,40.6899,40.6628,40.6809,20116.0
2019-04-23 14:05:00,45.04,45.08,45.02,45.07,25040.0,40.6719,40.708,40.6538,40.6989,25040.0
2019-04-23 14:10:00,45.07,45.08,45.04,45.07,39238.0,40.6989,40.708,40.6719,40.6989,39238.0
2019-04-23 14:15:00,45.08,45.09,45.05,45.07,21599.0,40.708,40.717,40.6809,40.6989,21599.0
2019-04-23 14:20:00,45.07,45.08,45.05,45.07,18906.0,40.6989,40.708,40.6809,40.6989,18906.0
2019-04-23 14:25:00,45.06,45.1,45.05,45.08,28891.0,40.6899,40.726,40.6809,40.708,28891.0
2019-04-23 14:30:00,45.08,45.09,45.06,45.07,15835.0,40.708,40.717,40.6899,40.6989,15835.0
2019-04-23 14:35:00,45.07,45.07,45.04,45.04,16299.0,40.6989,40.6989,40.6719,40.6719,16299.0
2019-04-23 14:40:00,45.05,45.08,45.04,45.06,12631.0,40.6809,40.708,40.6719,40.6899,12631.0
2019-04-23 14:45:00,45.06,45.06,45.05,45.06,15310.0,40.6899,40.6899,40.6809,40.6899,15310.0
2019-04-23 14:50:00,45.05,45.06,45.02,45.05,31130.0,40.6809,40.6899,40.6538,40.6809,31130.0
2019-04-23 14:55:00,45.04,45.05,44.99,44.99,40297.0,40.6719,40.6809,40.6267,40.6267,40297.0
2019-04-23 15:00:00,44.99,45.02,44.94,45.01,162355.0,40.6267,40.6538,40.5815,40.6448,162355.0
2019-04-23 15:05:00,45.01,45.07,45.01,45.05,93447.0,40.6448,40.6989,40.6448,40.6809,93447.0
2019-04-23 15:10:00,45.05,45.09,45.04,45.09,88504.0,40.6809,40.717,40.6719,40.717,88504.0
2019-04-23 15:15:00,45.09,45.14,45.08,45.13,198098.0,40.717,40.7622,40.708,40.7531,198098.0
2019-04-23 15:20:00,45.13,45.16,45.12,45.14,77970.0,40.7531,40.7802,40.7441,40.7622,77970.0
2019-04-23 15:25:00,45.14,45.14,45.08,45.09,36693.0,40.7622,40.7622,40.708,40.717,36693.0
2019-04-23 15:30:00,45.09,45.11,45.07,45.1,38144.0,40.717,40.7351,40.6989,40.726,38144.0
2019-04-23 15:35:00,45.1,45.1,45.06,45.06,44111.0,40.726,40.726,40.6899,40.6899,44111.0
2019-04-23 15:40:00,45.06,45.08,45.05,45.07,56666.0,40.6899,40.708,40.6809,40.6989,56666.0
2019-04-23 15:45:00,45.06,45.08,45.04,45.05,67091.0,40.6899,40.708,40.6719,40.6809,67091.0
2019-04-23 15:50:00,45.06,45.1,45.05,45.09,117734.0,40.6899,40.726,40.6809,40.717,117734.0
2019-04-23 15:55:00,45.09,45.15,45.09,45.12,632416.0,40.717,40.7712,40.717,40.7441,632416.0
2019-04-24 09:30:00,45.33,45.58,45.23,45.55,98659.0,40.9337,41.1595,40.8434,41.1324,98659.0
2019-04-24 09:35:00,45.54,45.54,45.37,45.49,29429.0,41.1234,41.1234,40.9698,41.0782,29429.0
2019-04-24 09:40:00,45.5,45.66,45.5,45.56,34164.0,41.0872,41.2317,41.0872,41.1414,34164.0
2019-04-24 09:45:00,45.55,45.59,45.51,45.55,91674.0,41.1324,41.1685,41.0963,41.1324,91674.0
2019-04-24 09:50:00,45.54,45.58,45.5,45.54,19349.0,41.1234,41.1595,41.0872,41.1234,19349.0
2019-04-24 09:55:00,45.55,45.63,45.53,45.58,83368.0,41.1324,41.2046,41.1143,41.1595,83368.0
2019-04-24 10:00:00,45.59,45.64,45.54,45.59,71620.0,41.1685,41.2137,41.1234,41.1685,71620.0
2019-04-24 10:05:00,45.59,45.61,45.5,45.55,24557.0,41.1685,41.1866,41.0872,41.1324,24557.0
2019-04-24 10:10:00,45.55,45.58,45.52,45.55,134745.0,41.1324,41.1595,41.1053,41.1324,134745.0
2019-04-24 10:15:00,45.56,45.61,45.56,45.6,21647.0,41.1414,41.1866,41.1414,41.1775,21647.0
2019-04-24 10:20:00,45.6,45.62,45.58,45.59,40100.0,41.1775,41.1956,41.1595,41.1685,40100.0
2019-04-24 10:25:00,45.6,45.61,45.54,45.55,29457.0,41.1775,41.1866,41.1234,41.1324,29457.0
2019-04-24 10:30:00,45.55,45.68,45.54,45.67,24883.0,41.1324,41.2498,41.1234,41.2408,24883.0
2019-04-24 10:35:00,45.68,45.8,45.67,45.76,76843.0,41.2498,41.3581,41.2408,41.322,76843.0
2019-04-24 10:40:00,45.75,45.82,45.73,45.74,67783.0,41.313,41.3762,41.2949,41.304,67783.0
2019-04-24 10:45:00,45.74,45.77,45.73,45.74,48126.0,41.304,41.3311,41.2949,41.304,48126.0
2019-04-24 10:50:00,45.75,45.82,45.71,45.78,90716.0,41.313,41.3762,41.2769,41.3401,90716.0
2019-04-24 10:55:00,45.79,45.89,45.79,45.87,67542.0,41.3491,41.4394,41.3491,41.4214,67542.0
2019-04-24 11:00:00,45.88,45.96,45.87,45.95,29714.0,41.4304,41.5026,41.4214,41.4936,29714.0
2019-04-24 11:05:00,45.95,45.96,45.91,45.94,125387.0,41.4936,41.5026,41.4575,41.4846,125387.0
2019-04-24 11:10:00,45.94,45.95,45.85,45.85,38329.0,41.4846,41.4936,41.4033,41.4033,38329.0
2019-04-24 11:15:00,45.85,45.86,45.82,45.86,20394.0,41.4033,41.4123,41.3762,41.4123,20394.0
2019-04-24 11:20:00,45.85,45.89,45.83,45.85,31735.0,41.4033,41.4394,41.3852,41.4033,31735.0
2019-04-24 11:25:00,45.86,45.89,45.83,45.89,20016.0,41.4123,41.4394,41.3852,41.4394,20016.0
2019-04-24 11:30:00,45.89,45.91,45.81,45.83,35625.0,41.4394,41.4575,41.3672,41.3852,35625.0
2019-04-24 11:35:00,45.83,45.84,45.77,45.79,31209.0,41.3852,41.3943,41.3311,41.3491,31209.0
2019-04-24 11:40:00,45.79,45.81,45.77,45.8,35582.0,41.3491,41.3672,41.3311,41.3581,35582.0
2019-04-24 11:45:00,45.8,45.8,45.73,45.73,26323.0,41.3581,41.3581,41.2949,41.2949,26323.0
2019-04-24 11:50:00,45.73,45.73,45.68,45.71,31531.0,41.2949,41.2949,41.2498,41.2769,31531.0
2019-04-24 11:55:00,45.71,45.73,45.69,45.71,22074.0,41.2769,41.2949,41.2588,41.2769,22074.0
2019-04-24 12:00:00,45.71,45.76,45.71,45.75,37074.0,41.2769,41.322,41.2769,41.313,37074.0
2019-04-24 12:05:00,45.75,45.76,45.7,45.73,40298.0,41.313,41.322,41.2678,41.2949,40298.0
2019-04-24 12:10:00,45.74,45.78,45.74,45.77,66258.0,41.304,41.3401,41.304,41.3311,66258.0
2019-04-24 12:15:00,45.78,45.82,45.76,45.8,88385.0,41.3401,41.3762,41.322,41.3581,88385.0
2019-04-24 12:20:00,45.8,45.82,45.78,45.78,14267.0,41.3581,41.3762,41.3401,41.3401,14267.0
2019-04-24 12:25:00,45.79,45.85,45.78,45.84,26052.0,41.3491,41.4033,41.3401,41.3943,26052.0
2019-04-24 12:30:00,45.84,45.85,45.76,45.79,27454.0,41.3943,41.4033,41.322,41.3491,27454.0
2019-04-24 12:35:00,45.8,45.83,45.78,45.83,34171.0,41.3581,41.3852,41.3401,41.3852,34171.0
2019-04-24 12:40:00,45.83,45.83,45.76,45.76,21626.0,41.3852,41.3852,41.322,41.322,21626.0
2019-04-24 12:45:00,45.76,45.79,45.74,45.77,23381.0,41.322,41.3491,41.304,41.3311,23381.0
2019-04-24 12:50:00,45.78,45.79,45.75,45.79,19966.0,41.3401,41.3491,41.313,41.3491,19966.0
2019-04-24 12:55:00,45.79,45.79,45.71,45.73,20749.0,41.3491,41.3491,41.2769,41.2949,20749.0
2019-04-24 13:00:00,45.72,45.72,45.67,45.68,22171.0,41.2859,41.2859,41.2408,41.2498,22171.0
2019-04-24 13:05:00,45.68,45.69,45.65,45.67,27835.0,41.2498,41.2588,41.2227,41.2408,27835.0
2019-04-24 13:10:00,45.67,45.68,45.62,45.62,33727.0,41.2408,41.2498,41.1956,41.1956,33727.0
2019-04-24 13:15:00,45.63,45.67,45.62,45.66,27082.0,41.2046,41.2408,41.1956,41.2317,27082.0
2019-04-24 13:20:00,45.65,45.7,45.65,45.7,24302.0,41.2227,41.2678,41.2227,41.2678,24302.0
2019-04-24 13:25:00,45.7,45.73,45.69,45.71,28056.0,41.2678,41.2949,41.2588,41.2769,28056.0
2019-04-24 13:30:00,45.72,45.84,45.69,45.8,182368.0,41.2859,41.3943,41.2588,41.3581,182368.0
2019-04-24 13:35:00,45.8,45.84,45.77,45.84,25589.0,41.3581,41.3943,41.3311,41.3943,25589.0
2019-04-24 13:40:00,45.84,45.86,45.81,45.82,67785.0,41.3943,41.4123,41.3672,41.3762,67785.0
2019-04-24 13:45:00,45.81,45.84,45.81,45.83,31753.0,41.3672,41.3943,41.3672,41.3852,31753.0
2019-04-24 13:50:00,45.84,45.84,45.8,45.8,29586.0,41.3943,41.3943,41.3581,41.3581,29586.0
2019-04-24 13:55:00,45.8,45.84,45.8,45.82,22992.0,41.3581,41.3943,41.3581,41.3762,22992.0
2019-04-24 14:00:00,45.82,45.86,45.8,45.85,55489.0,41.3762,41.4123,41.3581,41.4033,55489.0
2019-04-24 14:05:00,45.86,45.88,45.84,45.87,37562.0,41.4123,41.4304,41.3943,41.4214,37562.0
2019-04-24 14:10:00,45.88,45.89,45.87,45.87,21474.0,41.4304,41.4394,41.4214,41.4214,21474.0
2019-04-24 14:15:00,45.87,45.93,45.86,45.93,67532.0,41.4214,41.4755,41.4123,41.4755,67532.0
2019-04-24 14:20:00,45.93,45.96,45.93,45.93,43294.0,41.4755,41.5026,41.4755,41.4755,43294.0
2019-04-24 14:25:00,45.94,45.95,45.9,45.93,21259.0,41.4846,41.4936,41.4484,41.4755,21259.0
2019-04-24 14:30:00,45.94,45.96,45.92,45.96,47784.0,41.4846,41.5026,41.4665,41.5026,47784.0
2019-04-24 14:35:00,45.97,45.97,45.94,45.95,31589.0,41.5117,41.5117,41.4846,41.4936,31589.0
2019-04-24 14:40:00,45.95,46.0,45.95,45.98,59625.0,41.4936,41.5387,41.4936,41.5207,59625.0
2019-04-24 14:45:00,45.98,46.02,45.97,46.0,32867.0,41.5207,41.5568,41.5117,41.5387,32867.0
2019-04-24 14:50:00,46.0,46.02,45.98,45.98,19117.0,41.5387,41.5568,41.5207,41.5207,19117.0
2019-04-24 14:55:00,45.98,46.01,45.98,46.0,24668.0,41.5207,41.5478,41.5207,41.5387,24668.0
2019-04-24 15:00:00,46.0,46.04,46.0,46.03,80424.0,41.5387,41.5749,41.5387,41.5658,80424.0
2019-04-24 15:05:00,46.03,46.06,46.02,46.06,51051.0,41.5658,41.5929,41.5568,41.5929,51051.0
2019-04-24 15:10:00,46.06,46.07,46.02,46.04,37033.0,41.5929,41.602,41.5568,41.5749,37033.0
2019-04-24 15:15:00,46.03,46.03,45.99,46.01,57155.0,41.5658,41.5658,41.5297,41.5478,57155.0
2019-04-24 15:20:00,46.01,46.03,45.97,45.98,44714.0,41.5478,41.5658,41.5117,41.5207,44714.0
2019-04-24 15:25:00,45.98,46.06,45.97,46.05,44588.0,41.5207,41.5929,41.5117,41.5839,44588.0
2019-04-24 15:30:00,46.06,46.1,45.96,45.98,476156.0,41.5929,41.629,41.5026,41.5207,476156.0
2019-04-24 15:35:00,45.98,45.99,45.94,45.95,102816.0,41.5207,41.5297,41.4846,41.4936,102816.0
2019-04-24 15:40:00,45.95,46.0,45.93,46.0,113744.0,41.4936,41.5387,41.4755,41.5387,113744.0
2019-04-24 15:45:00,46.0,46.0,45.97,45.99,70873.0,41.5387,41.5387,41.5117,41.5297,70873.0
2019-04-24 15:50:00,45.98,45.99,45.93,45.96,110375.0,41.5207,41.5297,41.4755,41.5026,110375.0
2019-04-24 15:55:00,45.96,45.96,45.88,45.9,416143.0,41.5026,41.5026,41.4304,41.4484,416143.0
2019-04-25 09:30:00,45.76,45.76,45.42,45.57,135048.0,41.322,41.322,41.015,41.1505,135048.0
2019-04-25 09:35:00,45.58,45.79,45.55,45.76,155904.0,41.1595,41.3491,41.1324,41.322,155904.0
2019-04-25 09:40:00,45.76,45.77,45.49,45.49,57367.0,41.322,41.3311,41.0782,41.0782,57367.0
2019-04-25 09:45:00,45.5,45.66,45.49,45.65,115251.0,41.0872,41.2317,41.0782,41.2227,115251.0
2019-04-25 09:50:00,45.67,45.69,45.57,45.68,41288.0,41.2408,41.2588,41.1505,41.2498,41288.0
2019-04-25 09:55:00,45.68,45.71,45.6,45.63,45144.0,41.2498,41.2769,41.1775,41.2046,45144.0
2019-04-25 10:00:00,45.61,45.62,45.49,45.52,40748.0,41.1866,41.1956,41.0782,41.1053,40748.0
2019-04-25 10:05:00,45.51,45.51,45.44,45.47,259968.0,41.0963,41.0963,41.0331,41.0601,259968.0
2019-04-25 10:10:00,45.46,45.51,45.35,45.36,35847.0,41.0511,41.0963,40.9518,40.9608,35847.0
2019-04-25 10:15:00,45.36,45.41,45.33,45.39,117717.0,40.9608,41.006,40.9337,40.9879,117717.0
2019-04-25 10:20:00,45.38,45.39,45.22,45.23,64606.0,40.9789,40.9879,40.8344,40.8434,64606.0
2019-04-25 10:25:00,45.22,45.36,45.22,45.35,297611.0,40.8344,40.9608,40.8344,40.9518,297611.0
2019-04-25 10:30:00,45.35,45.35,45.2,45.27,84499.0,40.9518,40.9518,40.8163,40.8795,84499.0
2019-04-25 10:35:00,45.27,45.43,45.27,45.43,55059.0,40.8795,41.024,40.8795,41.024,55059.0
2019-04-25 10:40:00,45.44,45.46,45.37,45.46,78900.0,41.0331,41.0511,40.9698,41.0511,78900.0
2019-04-25 10:45:00,45.47,45.48,45.4,45.47,24381.0,41.0601,41.0692,40.9969,41.0601,24381.0
2019-04-25 10:50:00,45.48,45.51,45.43,45.43,35828.0,41.0692,41.0963,41.024,41.024,35828.0
2019-04-25 10:55:00,45.43,45.53,45.43,45.53,324667.0,41.024,41.1143,41.024,41.1143,324667.0
2019-04-25 11:00:00,45.53,45.55,45.5,45.51,80915.0,41.1143,41.1324,41.0872,41.0963,80915.0
2019-04-25 11:05:00,45.5,45.5,45.42,45.47,29951.0,41.0872,41.0872,41.015,41.0601,29951.0
2019-04-25 11:10:00,45.46,45.56,45.46,45.5,24500.0,41.0511,41.1414,41.0511,41.0872,24500.0
2019-04-25 11:15:00,45.5,45.5,45.4,45.49,19496.0,41.0872,41.0872,40.9969,41.0782,19496.0
2019-04-25 11:20:00,45.49,45.56,45.49,45.56,18635.0,41.0782,41.1414,41.0782,41.1414,18635.0
2019-04-25 11:25:00,45.56,45.61,45.56,45.56,24533.0,41.1414,41.1866,41.1414,41.1414,24533.0
2019-04-25 11:30:00,45.56,45.62,45.56,45.6,85974.0,41.1414,41.1956,41.1414,41.1775,85974.0
2019-04-25 11:35:00,45.61,45.7,45.6,45.7,213453.0,41.1866,41.2678,41.1775,41.2678,213453.0
2019-04-25 11:40:00,45.7,45.77,45.67,45.74,388635.0,41.2678,41.3311,41.2408,41.304,388635.0
2019-04-25 11:45:00,45.74,45.8,45.74,45.76,234036.0,41.304,41.3581,41.304,41.322,234036.0
2019-04-25 11:50:00,45.76,45.77,45.7,45.71,19761.0,41.322,41.3311,41.2678,41.2769,19761.0
2019-04-25 11:55:00,45.72,45.74,45.66,45.66,168732.0,41.2859,41.304,41.2317,41.2317,168732.0
2019-04-25 12:00:00,45.66,45.73,45.66,45.69,79123.0,41.2317,41.2949,41.2317,41.2588,79123.0
2019-04-25 12:05:00,45.7,45.72,45.65,45.66,45647.0,41.2678,41.2859,41.2227,41.2317,45647.0
2019-04-25 12:10:00,45.67,45.68,45.59,45.61,28158.0,41.2408,41.2498,41.1685,41.1866,28158.0
2019-04-25 12:15:00,45.61,45.66,45.61,45.63,23223.0,41.1866,41.2317,41.1866,41.2046,23223.0
2019-04-25 12:20:00,45.62,45.65,45.59,45.59,130829.0,41.1956,41.2227,41.1685,41.1685,130829.0
2019-04-25 12:25:00,45.59,45.61,45.53,45.53,85447.0,41.1685,41.1866,41.1143,41.1143,85447.0
2019-04-25 12:30:00,45.53,45.6,45.52,45.58,23097.0,41.1143,41.1775,41.1053,41.1595,23097.0
2019-04-25 12:35:00,45.58,45.68,45.56,45.67,282738.0,41.1595,41.2498,41.1414,41.2408,282738.0
2019-04-25 12:40:00,45.66,45.67,45.63,45.65,64078.0,41.2317,41.2408,41.2046,41.2227,64078.0
2019-04-25 12:45:00,45.65,45.68,45.63,45.66,23743.0,41.2227,41.2498,41.2046,41.2317,23743.0
2019-04-25 12:50:00,45.66,45.7,45.64,45.7,8437.0,41.2317,41.2678,41.2137,41.2678,8437.0
2019-04-25 12:55:00,45.69,45.75,45.68,45.74,38820.0,41.2588,41.313,41.2498,41.304,38820.0
2019-04-25 13:00:00,45.74,45.75,45.7,45.72,17991.0,41.304,41.313,41.2678,41.2859,17991.0
2019-04-25 13:05:00,45.71,45.71,45.68,45.69,8708.0,41.2769,41.2769,41.2498,41.2588,8708.0
2019-04-25 13:10:00,45.68,45.68,45.62,45.63,13331.0,41.2498,41.2498,41.1956,41.2046,13331.0
2019-04-25 13:15:00,45.62,45.65,45.6,45.64,17200.0,41.1956,41.2227,41.1775,41.2137,17200.0
2019-04-25 13:20:00,45.64,45.7,45.63,45.69,124737.0,41.2137,41.2678,41.2046,41.2588,124737.0
2019-04-25 13:25:00,45.69,45.71,45.67,45.71,9312.0,41.2588,41.2769,41.2408,41.2769,9312.0
2019-04-25 13:30:00,45.71,45.73,45.71,45.71,125334.0,41.2769,41.2949,41.2769,41.2769,125334.0
2019-04-25 13:35:00,45.71,45.71,45.69,45.69,148460.0,41.2769,41.2769,41.2588,41.2588,148460.0
2019-04-25 13:40:00,45.7,45.72,45.69,45.71,15064.0,41.2678,41.2859,41.2588,41.2769,15064.0
2019-04-25 13:45:00,45.71,45.73,45.7,45.72,12630.0,41.2769,41.2949,41.2678,41.2859,12630.0
2019-04-25 13:50:00,45.71,45.71,45.63,45.63,24327.0,41.2769,41.2769,41.2046,41.2046,24327.0
2019-04-25 13:55:00,45.63,45.65,45.61,45.63,54696.0,41.2046,41.2227,41.1866,41.2046,54696.0
2019-04-25 14:00:00,45.64,45.68,45.64,45.68,19255.0,41.2137,41.2498,41.2137,41.2498,19255.0
2019-04-25 14:05:00,45.67,45.7,45.66,45.7,12852.0,41.2408,41.2678,41.2317,41.2678,12852.0
2019-04-25 14:10:00,45.69,45.71,45.68,45.69,14201.0,41.2588,41.2769,41.2498,41.2588,14201.0
2019-04-25 14:15:00,45.69,45.7,45.66,45.7,20993.0,41.2588,41.2678,41.2317,41.2678,20993.0
2019-04-25 14:20:00,45.69,45.7,45.68,45.68,13619.0,41.2588,41.2678,41.2498,41.2498,13619.0
2019-04-25 14:25:00,45.69,45.69,45.66,45.67,15660.0,41.2588,41.2588,41.2317,41.2408,15660.0
2019-04-25 14:30:00,45.67,45.67,45.62,45.63,61109.0,41.2408,41.2408,41.1956,41.2046,61109.0
2019-04-25 14:35:00,45.64,45.64,45.62,45.63,11302.0,41.2137,41.2137,41.1956,41.2046,11302.0
2019-04-25 14:40:00,45.63,45.66,45.63,45.64,14306.0,41.2046,41.2317,41.2046,41.2137,14306.0
2019-04-25 14:45:00,45.65,45.68,45.64,45.64,22063.0,41.2227,41.2498,41.2137,41.2137,22063.0
2019-04-25 14:50:00,45.65,45.65,45.61,45.61,61702.0,41.2227,41.2227,41.1866,41.1866,61702.0
2019-04-25 14:55:00,45.61,45.63,45.55,45.56,48495.0,41.1866,41.2046,41.1324,41.1414,48495.0
2019-04-25 15:00:00,45.55,45.56,45.48,45.48,16245.0,41.1324,41.1414,41.0692,41.0692,16245.0
2019-04-25 15:05:00,45.47,45.48,45.44,45.44,38855.0,41.0601,41.0692,41.0331,41.0331,38855.0
2019-04-25 15:10:00,45.44,45.45,45.39,45.41,33429.0,41.0331,41.0421,40.9879,41.006,33429.0
2019-04-25 15:15:00,45.42,45.48,45.42,45.47,109038.0,41.015,41.0692,41.015,41.0601,109038.0
2019-04-25 15:20:00,45.46,45.49,45.46,45.48,35165.0,41.0511,41.0782,41.0511,41.0692,35165.0
2019-04-25 15:25:00,45.48,45.53,45.48,45.51,63647.0,41.0692,41.1143,41.0692,41.0963,63647.0
2019-04-25 15:30:00,45.52,45.54,45.49,45.5,44730.0,41.1053,41.1234,41.0782,41.0872,44730.0
2019-04-25 15:35:00,45.5,45.52,45.49,45.51,32764.0,41.0872,41.1053,41.0782,41.0963,32764.0
2019-04-25 15:40:00,45.52,45.54,45.5,45.52,47815.0,41.1053,41.1234,41.0872,41.1053,47815.0
2019-04-25 15:45:00,45.53,45.57,45.51,45.54,33611.0,41.1143,41.1505,41.0963,41.1234,33611.0
2019-04-25 15:50:00,45.54,45.55,45.49,45.49,40091.0,41.1234,41.1324,41.0782,41.0782,40091.0
2019-04-25 15:55:00,45.49,45.51,45.44,45.45,149319.0,41.0782,41.0963,41.0331,41.0421,149319.0
2019-04-26 09:30:00,45.19,45.28,45.13,45.26,229207.0,40.8073,40.8886,40.7531,40.8705,229207.0
2019-04-26 09:35:00,45.26,45.4,45.26,45.28,127866.0,40.8705,40.9969,40.8705,40.8886,127866.0
2019-04-26 09:40:00,45.28,45.36,45.14,45.16,431405.0,40.8886,40.9608,40.7622,40.7802,431405.0
2019-04-26 09:45:00,45.16,45.25,45.11,45.16,512454.0,40.7802,40.8615,40.7351,40.7802,512454.0
2019-04-26 09:50:00,45.17,45.34,45.16,45.29,113610.0,40.7892,40.9428,40.7802,40.8976,113610.0
2019-04-26 09:55:00,45.27,45.32,45.22,45.29,259020.0,40.8795,40.9247,40.8344,40.8976,259020.0
2019-04-26 10:00:00,45.3,45.42,45.29,45.42,68008.0,40.9066,41.015,40.8976,41.015,68008.0
2019-04-26 10:05:00,45.42,45.46,45.34,45.36,46498.0,41.015,41.0511,40.9428,40.9608,46498.0
2019-04-26 10:10:00,45.36,45.4,45.34,45.37,81229.0,40.9608,40.9969,40.9428,40.9698,81229.0
2019-04-26 10:15:00,45.38,45.46,45.38,45.42,36022.0,40.9789,41.0511,40.9789,41.015,36022.0
2019-04-26 10:20:00,45.42,45.51,45.4,45.47,63767.0,41.015,41.0963,40.9969,41.0601,63767.0
2019-04-26 10:25:00,45.46,45.48,45.41,45.48,24748.0,41.0511,41.0692,41.006,41.0692,24748.0
2019-04-26 10:30:00,45.49,45.53,45.46,45.5,51235.0,41.0782,41.1143,41.0511,41.0872,51235.0
2019-04-26 10:35:00,45.5,45.54,45.47,45.52,26984.0,41.0872,41.1234,41.0601,41.1053,26984.0
2019-04-26 10:40:00,45.5,45.5,45.47,45.47,21208.0,41.0872,41.0872,41.0601,41.0601,21208.0
2019-04-26 10:45:00,45.48,45.5,45.46,45.49,17964.0,41.0692,41.0872,41.0511,41.0782,17964.0
2019-04-26 10:50:00,45.49,45.55,45.46,45.53,26624.0,41.0782,41.1324,41.0511,41.1143,26624.0
2019-04-26 10:55:00,45.53,45.54,45.49,45.53,20451.0,41.1143,41.1234,41.0782,41.1143,20451.0
2019-04-26 11:00:00,45.53,45.57,45.51,45.55,28319.0,41.1143,41.1505,41.0963,41.1324,28319.0
2019-04-26 11:05:00,45.55,45.58,45.54,45.58,16087.0,41.1324,41.1595,41.1234,41.1595,16087.0
2019-04-26 11:10:00,45.58,45.67,45.58,45.64,194912.0,41.1595,41.2408,41.1595,41.2137,194912.0
2019-04-26 11:15:00,45.65,45.68,45.61,45.61,20496.0,41.2227,41.2498,41.1866,41.1866,20496.0
2019-04-26 11:20:00,45.6,45.6,45.51,45.51,23388.0,41.1775,41.1775,41.0963,41.0963,23388.0
2019-04-26 11:25:00,45.51,45.61,45.5,45.61,180527.0,41.0963,41.1866,41.0872,41.1866,180527.0
2019-04-26 11:30:00,45.61,45.62,45.58,45.6,234448.0,41.1866,41.1956,41.1595,41.1775,234448.0
2019-04-26 11:35:00,45.6,45.67,45.59,45.64,110686.0,41.1775,41.2408,41.1685,41.2137,110686.0
2019-04-26 11:40:00,45.63,45.69,45.61,45.69,41349.0,41.2046,41.2588,41.1866,41.2588,41349.0
2019-04-26 11:45:00,45.68,45.71,45.64,45.65,29888.0,41.2498,41.2769,41.2137,41.2227,29888.0
2019-04-26 11:50:00,45.65,45.67,45.64,45.64,66785.0,41.2227,41.2408,41.2137,41.2137,66785.0
2019-04-26 11:55:00,45.64,45.68,45.62,45.64,18111.0,41.2137,41.2498,41.1956,41.2137,18111.0
2019-04-26 12:00:00,45.64,45.72,45.64,45.72,106387.0,41.2137,41.2859,41.2137,41.2859,106387.0
2019-04-26 12:05:00,45.73,45.76,45.73,45.74,12365.0,41.2949,41.322,41.2949,41.304,12365.0
2019-04-26 12:10:00,45.74,45.79,45.73,45.77,16093.0,41.304,41.3491,41.2949,41.3311,16093.0
2019-04-26 12:15:00,45.77,45.78,45.71,45.76,35800.0,41.3311,41.3401,41.2769,41.322,35800.0
2019-04-26 12:20:00,45.76,45.77,45.68,45.69,244874.0,41.322,41.3311,41.2498,41.2588,244874.0
2019-04-26 12:25:00,45.69,45.74,45.69,45.71,186706.0,41.2588,41.304,41.2588,41.2769,186706.0
2019-04-26 12:30:00,45.71,45.78,45.7,45.78,74327.0,41.2769,41.3401,41.2678,41.3401,74327.0
2019-04-26 12:35:00,45.77,45.78,45.77,45.78,176328.0,41.3311,41.3401,41.3311,41.3401,176328.0
2019-04-26 12:40:00,45.77,45.86,45.77,45.85,369767.0,41.3311,41.4123,41.3311,41.4033,369767.0
2019-04-26 12:45:00,45.84,45.84,45.8,45.83,21484.0,41.3943,41.3943,41.3581,41.3852,21484.0
2019-04-26 12:50:00,45.83,45.83,45.76,45.78,73027.0,41.3852,41.3852,41.322,41.3401,73027.0
2019-04-26 12:55:00,45.77,45.78,45.74,45.78,36064.0,41.3311,41.3401,41.304,41.3401,36064.0
2019-04-26 13:00:00,45.78,45.78,45.74,45.75,18193.0,41.3401,41.3401,41.304,41.313,18193.0
2019-04-26 13:05:00,45.75,45.76,45.73,45.74,35492.0,41.313,41.322,41.2949,41.304,35492.0
2019-04-26 13:10:00,45.74,45.76,45.73,45.74,19214.0,41.304,41.322,41.2949,41.304,19214.0
2019-04-26 13:15:00,45.74,45.75,45.71,45.72,30828.0,41.304,41.313,41.2769,41.2859,30828.0
2019-04-26 13:20:00,45.71,45.72,45.69,45.72,16805.0,41.2769,41.2859,41.2588,41.2859,16805.0
2019-04-26 13:25:00,45.72,45.73,45.71,45.71,19590.0,41.2859,41.2949,41.2769,41.2769,19590.0
2019-04-26 13:30:00,45.72,45.79,45.71,45.78,26731.0,41.2859,41.3491,41.2769,41.3401,26731.0
2019-04-26 13:35:00,45.79,45.79,45.73,45.76,11600.0,41.3491,41.3491,41.2949,41.322,11600.0
2019-04-26 13:40:00,45.76,45.76,45.74,45.74,7000.0,41.322,41.322,41.304,41.304,7000.0
2019-04-26 13:45:00,45.74,45.75,45.74,45.75,7743.0,41.304,41.313,41.304,41.313,7743.0
2019-04-26 13:50:00,45.75,45.76,45.74,45.76,14123.0,41.313,41.322,41.304,41.322,14123.0
2019-04-26 13:55:00,45.77,45.78,45.74,45.74,12299.0,41.3311,41.3401,41.304,41.304,12299.0
2019-04-26 14:00:00,45.74,45.75,45.66,45.71,15566.0,41.304,41.313,41.2317,41.2769,15566.0
2019-04-26 14:05:00,45.7,45.72,45.68,45.7,8354.0,41.2678,41.2859,41.2498,41.2678,8354.0
2019-04-26 14:10:00,45.7,45.7,45.68,45.69,12192.0,41.2678,41.2678,41.2498,41.2588,12192.0
2019-04-26 14:15:00,45.69,45.73,45.69,45.73,9800.0,41.2588,41.2949,41.2588,41.2949,9800.0
2019-04-26 14:20:00,45.73,45.75,45.73,45.74,12662.0,41.2949,41.313,41.2949,41.304,12662.0
2019-04-26 14:25:00,45.74,45.75,45.72,45.73,11935.0,41.304,41.313,41.2859,41.2949,11935.0
2019-04-26 14:30:00,45.73,45.74,45.72,45.74,46528.0,41.2949,41.304,41.2859,41.304,46528.0
2019-04-26 14:35:00,45.75,45.76,45.72,45.73,29045.0,41.313,41.322,41.2859,41.2949,29045.0
2019-04-26 14:40:00,45.73,45.74,45.71,45.72,117054.0,41.2949,41.304,41.2769,41.2859,117054.0
2019-04-26 14:45:00,45.72,45.72,45.7,45.7,38143.0,41.2859,41.2859,41.2678,41.2678,38143.0
2019-04-26 14:50:00,45.7,45.73,45.7,45.72,82151.0,41.2678,41.2949,41.2678,41.2859,82151.0
2019-04-26 14:55:00,45.72,45.72,45.7,45.71,32668.0,41.2859,41.2859,41.2678,41.2769,32668.0
2019-04-26 15:00:00,45.71,45.76,45.71,45.76,25953.0,41.2769,41.322,41.2769,41.322,25953.0
2019-04-26 15:05:00,45.77,45.79,45.74,45.75,14806.0,41.3311,41.3491,41.304,41.313,14806.0
2019-04-26 15:10:00,45.75,45.75,45.7,45.73,8658.0,41.313,41.313,41.2678,41.2949,8658.0
2019-04-26 15:15:00,45.73,45.75,45.71,45.73,10912.0,41.2949,41.313,41.2769,41.2949,10912.0
2019-04-26 15:20:00,45.73,45.77,45.72,45.77,11495.0,41.2949,41.3311,41.2859,41.3311,11495.0
2019-04-26 15:25:00,45.77,45.78,45.74,45.77,21012.0,41.3311,41.3401,41.304,41.3311,21012.0
2019-04-26 15:30:00,45.76,45.81,45.75,45.81,40237.0,41.322,41.3672,41.313,41.3672,40237.0
2019-04-26 15:35:00,45.8,45.83,45.79,45.83,30055.0,41.3581,41.3852,41.3491,41.3852,30055.0
2019-04-26 15:40:00,45.83,45.84,45.79,45.82,76506.0,41.3852,41.3943,41.3491,41.3762,76506.0
2019-04-26 15:45:00,45.83,45.84,45.77,45.78,51661.0,41.3852,41.3943,41.3311,41.3401,51661.0
2019-04-26 15:50:00,45.78,45.79,45.73,45.75,43567.0,41.3401,41.3491,41.2949,41.313,43567.0
2019-04-26 15:55:00,45.75,45.81,45.75,45.81,373731.0,41.313,41.3672,41.313,41.3672,373731.0
2019-04-29 09:30:00,45.81,45.93,45.81,45.9,20776.0,41.3672,41.4755,41.3672,41.4484,20776.0
2019-04-29 09:35:00,45.89,45.9,45.82,45.86,14395.0,41.4394,41.4484,41.3762,41.4123,14395.0
2019-04-29 09:40:00,45.86,46.04,45.82,46.01,41162.0,41.4123,41.5749,41.3762,41.5478,41162.0
2019-04-29 09:45:00,46.02,46.13,46.02,46.08,149297.0,41.5568,41.6561,41.5568,41.611,149297.0
2019-04-29 09:50:00,46.06,46.09,45.97,46.09,23319.0,41.5929,41.62,41.5117,41.62,23319.0
2019-04-29 09:55:00,46.1,46.13,46.03,46.06,28647.0,41.629,41.6561,41.5658,41.5929,28647.0
2019-04-29 10:00:00,46.07,46.08,45.97,45.99,33468.0,41.602,41.611,41.5117,41.5297,33468.0
2019-04-29 10:05:00,45.99,45.99,45.87,45.92,33599.0,41.5297,41.5297,41.4214,41.4665,33599.0
2019-04-29 10:10:00,45.91,46.05,45.91,46.03,41008.0,41.4575,41.5839,41.4575,41.5658,41008.0
2019-04-29 10:15:00,46.03,46.04,45.98,46.0,15247.0,41.5658,41.5749,41.5207,41.5387,15247.0
2019-04-29 10:20:00,46.0,46.03,45.97,45.97,21035.0,41.5387,41.5658,41.5117,41.5117,21035.0
2019-04-29 10:25:00,45.97,46.02,45.96,45.99,15881.0,41.5117,41.5568,41.5026,41.5297,15881.0
2019-04-29 10:30:00,45.98,45.98,45.9,45.94,18038.0,41.5207,41.5207,41.4484,41.4846,18038.0
2019-04-29 10:35:00,45.94,45.99,45.93,45.95,20176.0,41.4846,41.5297,41.4755,41.4936,20176.0
2019-04-29 10:40:00,45.95,45.96,45.91,45.95,29260.0,41.4936,41.5026,41.4575,41.4936,29260.0
2019-04-29 10:45:00,45.94,45.95,45.89,45.93,16738.0,41.4846,41.4936,41.4394,41.4755,16738.0
2019-04-29 10:50:00,45.93,45.94,45.87,45.89,16921.0,41.4755,41.4846,41.4214,41.4394,16921.0
2019-04-29 10:55:00,45.88,45.92,45.88,45.9,15540.0,41.4304,41.4665,41.4304,41.4484,15540.0
2019-04-29 11:00:00,45.9,45.9,45.8,45.81,190513.0,41.4484,41.4484,41.3581,41.3672,190513.0
2019-04-29 11:05:00,45.82,45.86,45.81,45.83,62888.0,41.3762,41.4123,41.3672,41.3852,62888.0
2019-04-29 11:10:00,45.83,45.85,45.82,45.85,28988.0,41.3852,41.4033,41.3762,41.4033,28988.0
2019-04-29 11:15:00,45.84,45.89,45.84,45.84,20307.0,41.3943,41.4394,41.3943,41.3943,20307.0
2019-04-29 11:20:00,45.83,45.88,45.83,45.85,25973.0,41.3852,41.4304,41.3852,41.4033,25973.0
2019-04-29 11:25:00,45.85,45.87,45.83,45.87,12722.0,41.4033,41.4214,41.3852,41.4214,12722.0
2019-04-29 11:30:00,45.86,45.88,45.8,45.88,28465.0,41.4123,41.4304,41.3581,41.4304,28465.0
2019-04-29 11:35:00,45.87,45.88,45.85,45.85,84218.0,41.4214,41.4304,41.4033,41.4033,84218.0
2019-04-29 11:40:00,45.86,45.91,45.85,45.91,16797.0,41.4123,41.4575,41.4033,41.4575,16797.0
2019-04-29 11:45:00,45.92,45.95,45.91,45.95,34202.0,41.4665,41.4936,41.4575,41.4936,34202.0
2019-04-29 11:50:00,45.95,45.97,45.91,45.94,20000.0,41.4936,41.5117,41.4575,41.4846,20000.0
2019-04-29 11:55:00,45.94,45.94,45.91,45.91,9562.0,41.4846,41.4846,41.4575,41.4575,9562.0
2019-04-29 12:00:00,45.91,45.91,45.88,45.91,16454.0,41.4575,41.4575,41.4304,41.4575,16454.0
2019-04-29 12:05:00,45.9,45.93,45.89,45.93,10100.0,41.4484,41.4755,41.4394,41.4755,10100.0
2019-04-29 12:10:00,45.93,45.95,45.93,45.94,23126.0,41.4755,41.4936,41.4755,41.4846,23126.0
2019-04-29 12:15:00,45.94,45.95,45.93,45.93,6500.0,41.4846,41.4936,41.4755,41.4755,6500.0
2019-04-29 12:20:00,45.93,45.99,45.93,45.95,112058.0,41.4755,41.5297,41.4755,41.4936,112058.0
2019-04-29 12:25:00,45.96,45.99,45.96,45.99,17300.0,41.5026,41.5297,41.5026,41.5297,17300.0
2019-04-29 12:30:00,46.0,46.02,45.98,45.99,40169.0,41.5387,41.5568,41.5207,41.5297,40169.0
2019-04-29 12:35:00,45.99,46.02,45.99,46.02,15538.0,41.5297,41.5568,41.5297,41.5568,15538.0
2019-04-29 12:40:00,46.02,46.02,46.0,46.01,7215.0,41.5568,41.5568,41.5387,41.5478,7215.0
2019-04-29 12:45:00,46.01,46.04,46.01,46.04,7555.0,41.5478,41.5749,41.5478,41.5749,7555.0
2019-04-29 12:50:00,46.04,46.08,46.03,46.07,9019.0,41.5749,41.611,41.5658,41.602,9019.0
2019-04-29 12:55:00,46.07,46.07,46.02,46.02,76544.0,41.602,41.602,41.5568,41.5568,76544.0
2019-04-29 13:00:00,46.01,46.01,45.97,45.97,12829.0,41.5478,41.5478,41.5117,41.5117,12829.0
2019-04-29 13:05:00,45.97,45.98,45.95,45.97,51276.0,41.5117,41.5207,41.4936,41.5117,51276.0
2019-04-29 13:10:00,45.97,45.97,45.94,45.94,8676.0,41.5117,41.5117,41.4846,41.4846,8676.0
2019-04-29 13:15:00,45.94,45.95,45.93,45.94,8673.0,41.4846,41.4936,41.4755,41.4846,8673.0
2019-04-29 13:20:00,45.95,45.95,45.93,45.94,10676.0,41.4936,41.4936,41.4755,41.4846,10676.0
2019-04-29 13:25:00,45.94,45.96,45.94,45.96,16751.0,41.4846,41.5026,41.4846,41.5026,16751.0
2019-04-29 13:30:00,45.96,45.97,45.94,45.95,16608.0,41.5026,41.5117,41.4846,41.4936,16608.0
2019-04-29 13:35:00,45.94,45.95,45.89,45.9,62200.0,41.4846,41.4936,41.4394,41.4484,62200.0
2019-04-29 13:40:00,45.9,45.94,45.89,45.92,99429.0,41.4484,41.4846,41.4394,41.4665,99429.0
2019-04-29 13:45:00,45.93,45.93,45.9,45.92,7322.0,41.4755,41.4755,41.4484,41.4665,7322.0
2019-04-29 13:50:00,45.93,45.95,45.92,45.95,9136.0,41.4755,41.4936,41.4665,41.4936,9136.0
2019-04-29 13:55:00,45.94,45.95,45.93,45.94,56227.0,41.4846,41.4936,41.4755,41.4846,56227.0
2019-04-29 14:00:00,45.94,45.97,45.94,45.96,15904.0,41.4846,41.5117,41.4846,41.5026,15904.0
2019-04-29 14:05:00,45.95,45.97,45.93,45.96,12406.0,41.4936,41.5117,41.4755,41.5026,12406.0
2019-04-29 14:10:00,45.96,45.97,45.95,45.95,8507.0,41.5026,41.5117,41.4936,41.4936,8507.0
2019-04-29 14:15:00,45.95,45.97,45.92,45.97,79626.0,41.4936,41.5117,41.4665,41.5117,79626.0
2019-04-29 14:20:00,45.98,45.99,45.95,45.97,51099.0,41.5207,41.5297,41.4936,41.5117,51099.0
2019-04-29 14:25:00,45.97,45.98,45.95,45.95,6235.0,41.5117,41.5207,41.4936,41.4936,6235.0
2019-04-29 14:30:00,45.94,45.95,45.91,45.93,89618.0,41.4846,41.4936,41.4575,41.4755,89618.0
2019-04-29 14:35:00,45.93,45.94,45.92,45.93,9631.0,41.4755,41.4846,41.4665,41.4755,9631.0
2019-04-29 14:40:00,45.92,45.94,45.92,45.94,6668.0,41.4665,41.4846,41.4665,41.4846,6668.0
2019-04-29 14:45:00,45.94,45.97,45.94,45.94,15558.0,41.4846,41.5117,41.4846,41.4846,15558.0
2019-04-29 14:50:00,45.93,45.97,45.93,45.96,11965.0,41.4755,41.5117,41.4755,41.5026,11965.0
2019-04-29 14:55:00,45.96,45.99,45.96,45.97,17568.0,41.5026,41.5297,41.5026,41.5117,17568.0
2019-04-29 15:00:00,45.97,46.0,45.96,45.98,51085.0,41.5117,41.5387,41.5026,41.5207,51085.0
2019-04-29 15:05:00,45.98,45.99,45.97,45.98,11897.0,41.5207,41.5297,41.5117,41.5207,11897.0
2019-04-29 15:10:00,45.98,46.0,45.97,45.99,41864.0,41.5207,41.5387,41.5117,41.5297,41864.0
2019-04-29 15:15:00,45.98,46.01,45.97,45.99,111083.0,41.5207,41.5478,41.5117,41.5297,111083.0
2019-04-29 15:20:00,45.99,45.99,45.96,45.96,26825.0,41.5297,41.5297,41.5026,41.5026,26825.0
2019-04-29 15:25:00,45.96,45.99,45.94,45.96,110705.0,41.5026,41.5297,41.4846,41.5026,110705.0
2019-04-29 15:30:00,45.95,45.97,45.93,45.95,31732.0,41.4936,41.5117,41.4755,41.4936,31732.0
2019-04-29 15:35:00,45.96,46.0,45.95,45.99,33262.0,41.5026,41.5387,41.4936,41.5297,33262.0
2019-04-29 15:40:00,45.99,46.0,45.97,46.0,105029.0,41.5297,41.5387,41.5117,41.5387,105029.0
2019-04-29 15:45:00,45.99,45.99,45.91,45.93,109972.0,41.5297,41.5297,41.4575,41.4755,109972.0
2019-04-29 15:50:00,45.94,45.94,45.89,45.9,90863.0,41.4846,41.4846,41.4394,41.4484,90863.0
2019-04-29 15:55:00,45.91,45.93,45.88,45.91,238849.0,41.4575,41.4755,41.4304,41.4575,238849.0
2019-04-30 09:30:00,45.92,46.02,45.92,45.99,12485.0,41.4665,41.5568,41.4665,41.5297,12485.0
2019-04-30 09:35:00,45.97,46.0,45.92,45.94,12229.0,41.5117,41.5387,41.4665,41.4846,12229.0
2019-04-30 09:40:00,45.94,45.94,45.85,45.88,9176.0,41.4846,41.4846,41.4033,41.4304,9176.0
2019-04-30 09:45:00,45.87,45.87,45.78,45.83,73398.0,41.4214,41.4214,41.3401,41.3852,73398.0
2019-04-30 09:50:00,45.83,45.86,45.72,45.72,33132.0,41.3852,41.4123,41.2859,41.2859,33132.0
2019-04-30 09:55:00,45.71,45.71,45.65,45.66,82296.0,41.2769,41.2769,41.2227,41.2317,82296.0
2019-04-30 10:00:00,45.66,45.69,45.62,45.64,47574.0,41.2317,41.2588,41.1956,41.2137,47574.0
2019-04-30 10:05:00,45.64,45.68,45.62,45.63,35256.0,41.2137,41.2498,41.1956,41.2046,35256.0
2019-04-30 10:10:00,45.64,45.68,45.62,45.68,14201.0,41.2137,41.2498,41.1956,41.2498,14201.0
2019-04-30 10:15:00,45.67,45.68,45.65,45.65,17815.0,41.2408,41.2498,41.2227,41.2227,17815.0
2019-04-30 10:20:00,45.65,45.65,45.61,45.61,15521.0,41.2227,41.2227,41.1866,41.1866,15521.0
2019-04-30 10:25:00,45.6,45.61,45.56,45.58,35051.0,41.1775,41.1866,41.1414,41.1595,35051.0
2019-04-30 10:30:00,45.59,45.68,45.59,45.66,22542.0,41.1685,41.2498,41.1685,41.2317,22542.0
2019-04-30 10:35:00,45.65,45.66,45.62,45.63,14124.0,41.2227,41.2317,41.1956,41.2046,14124.0
2019-04-30 10:40:00,45.63,45.68,45.63,45.68,29502.0,41.2046,41.2498,41.2046,41.2498,29502.0
2019-04-30 10:45:00,45.67,45.71,45.63,45.64,41568.0,41.2408,41.2769,41.2046,41.2137,41568.0
2019-04-30 10:50:00,45.64,45.64,45.62,45.62,13853.0,41.2137,41.2137,41.1956,41.1956,13853.0
2019-04-30 10:55:00,45.62,45.63,45.58,45.59,35489.0,41.1956,41.2046,41.1595,41.1685,35489.0
2019-04-30 11:00:00,45.58,45.58,45.43,45.43,55497.0,41.1595,41.1595,41.024,41.024,55497.0
2019-04-30 11:05:00,45.43,45.45,45.3,45.33,48069.0,41.024,41.0421,40.9066,40.9337,48069.0
2019-04-30 11:10:00,45.33,45.42,45.32,45.36,38043.0,40.9337,41.015,40.9247,40.9608,38043.0
2019-04-30 11:15:00,45.36,45.44,45.33,45.41,29724.0,40.9608,41.0331,40.9337,41.006,29724.0
2019-04-30 11:20:00,45.41,45.52,45.41,45.51,41431.0,41.006,41.1053,41.006,41.0963,41431.0
2019-04-30 11:25:00,45.51,45.51,45.4,45.4,67973.0,41.0963,41.0963,40.9969,40.9969,67973.0
2019-04-30 11:30:00,45.41,45.49,45.41,45.46,28099.0,41.006,41.0782,41.006,41.0511,28099.0
2019-04-30 11:35:00,45.47,45.54,45.44,45.5,27754.0,41.0601,41.1234,41.0331,41.0872,27754.0
2019-04-30 11:40:00,45.51,45.55,45.5,45.55,13368.0,41.0963,41.1324,41.0872,41.1324,13368.0
2019-04-30 11:45:00,45.56,45.59,45.53,45.58,36339.0,41.1414,41.1685,41.1143,41.1595,36339.0
2019-04-30 11:50:00,45.58,45.61,45.55,45.57,58539.0,41.1595,41.1866,41.1324,41.1505,58539.0
2019-04-30 11:55:00,45.58,45.61,45.57,45.6,49278.0,41.1595,41.1866,41.1505,41.1775,49278.0
2019-04-30 12:00:00,45.6,45.62,45.59,45.6,56147.0,41.1775,41.1956,41.1685,41.1775,56147.0
2019-04-30 12:05:00,45.6,45.65,45.6,45.64,37550.0,41.1775,41.2227,41.1775,41.2137,37550.0
2019-04-30 12:10:00,45.64,45.73,45.64,45.72,39123.0,41.2137,41.2949,41.2137,41.2859,39123.0
2019-04-30 12:15:00,45.72,45.73,45.7,45.72,44194.0,41.2859,41.2949,41.2678,41.2859,44194.0
2019-04-30 12:20:00,45.72,45.73,45.67,45.7,40152.0,41.2859,41.2949,41.2408,41.2678,40152.0
2019-04-30 12:25:00,45.7,45.72,45.68,45.69,65531.0,41.2678,41.2859,41.2498,41.2588,65531.0
2019-04-30 12:30:00,45.69,45.7,45.67,45.69,52392.0,41.2588,41.2678,41.2408,41.2588,52392.0
2019-04-30 12:35:00,45.69,45.71,45.66,45.68,35658.0,41.2588,41.2769,41.2317,41.2498,35658.0
2019-04-30 12:40:00,45.68,45.73,45.67,45.69,58711.0,41.2498,41.2949,41.2408,41.2588,58711.0
2019-04-30 12:45:00,45.69,45.69,45.6,45.62,76298.0,41.2588,41.2588,41.1775,41.1956,76298.0
2019-04-30 12:50:00,45.62,45.66,45.6,45.63,64827.0,41.1956,41.2317,41.1775,41.2046,64827.0
2019-04-30 12:55:00,45.63,45.65,45.62,45.64,42942.0,41.2046,41.2227,41.1956,41.2137,42942.0
2019-04-30 13:00:00,45.64,45.67,45.64,45.66,30458.0,41.2137,41.2408,41.2137,41.2317,30458.0
2019-04-30 13:05:00,45.65,45.67,45.65,45.66,31347.0,41.2227,41.2408,41.2227,41.2317,31347.0
2019-04-30 13:10:00,45.66,45.67,45.64,45.64,39389.0,41.2317,41.2408,41.2137,41.2137,39389.0
2019-04-30 13:15:00,45.65,45.69,45.65,45.69,61730.0,41.2227,41.2588,41.2227,41.2588,61730.0
2019-04-30 13:20:00,45.68,45.69,45.64,45.64,49909.0,41.2498,41.2588,41.2137,41.2137,49909.0
2019-04-30 13:25:00,45.64,45.65,45.59,45.59,43028.0,41.2137,41.2227,41.1685,41.1685,43028.0
2019-04-30 13:30:00,45.6,45.64,45.58,45.64,69654.0,41.1775,41.2137,41.1595,41.2137,69654.0
2019-04-30 13:35:00,45.65,45.69,45.65,45.69,47599.0,41.2227,41.2588,41.2227,41.2588,47599.0
2019-04-30 13:40:00,45.68,45.77,45.68,45.77,95950.0,41.2498,41.3311,41.2498,41.3311,95950.0
2019-04-30 13:45:00,45.77,45.78,45.73,45.74,113496.0,41.3311,41.3401,41.2949,41.304,113496.0
2019-04-30 13:50:00,45.75,45.77,45.74,45.74,36165.0,41.313,41.3311,41.304,41.304,36165.0
2019-04-30 13:55:00,45.74,45.77,45.74,45.77,60863.0,41.304,41.3311,41.304,41.3311,60863.0
2019-04-30 14:00:00,45.77,45.78,45.76,45.77,70427.0,41.3311,41.3401,41.322,41.3311,70427.0
2019-04-30 14:05:00,45.77,45.8,45.77,45.79,57342.0,41.3311,41.3581,41.3311,41.3491,57342.0
2019-04-30 14:10:00,45.79,45.79,45.76,45.76,54223.0,41.3491,41.3491,41.322,41.322,54223.0
2019-04-30 14:15:00,45.76,45.78,45.74,45.77,36612.0,41.322,41.3401,41.304,41.3311,36612.0
2019-04-30 14:20:00,45.77,45.79,45.76,45.78,15252.0,41.3311,41.3491,41.322,41.3401,15252.0
2019-04-30 14:25:00,45.77,45.77,45.74,45.74,26699.0,41.3311,41.3311,41.304,41.304,26699.0
2019-04-30 14:30:00,45.74,45.75,45.7,45.72,20094.0,41.304,41.313,41.2678,41.2859,20094.0
2019-04-30 14:35:00,45.73,45.75,45.71,45.74,16261.0,41.2949,41.313,41.2769,41.304,16261.0
2019-04-30 14:40:00,45.75,45.75,45.72,45.72,14209.0,41.313,41.313,41.2859,41.2859,14209.0
2019-04-30 14:45:00,45.73,45.74,45.72,45.72,23156.0,41.2949,41.304,41.2859,41.2859,23156.0
2019-04-30 14:50:00,45.71,45.73,45.7,45.7,31195.0,41.2769,41.2949,41.2678,41.2678,31195.0
2019-04-30 14:55:00,45.7,45.72,45.68,45.7,10102.0,41.2678,41.2859,41.2498,41.2678,10102.0
2019-04-30 15:00:00,45.69,45.72,45.68,45.71,16893.0,41.2588,41.2859,41.2498,41.2769,16893.0
2019-04-30 15:05:00,45.72,45.74,45.71,45.74,26559.0,41.2859,41.304,41.2769,41.304,26559.0
2019-04-30 15:10:00,45.73,45.73,45.71,45.71,16621.0,41.2949,41.2949,41.2769,41.2769,16621.0
2019-04-30 15:15:00,45.7,45.71,45.68,45.69,34297.0,41.2678,41.2769,41.2498,41.2588,34297.0
2019-04-30 15:20:00,45.69,45.73,45.69,45.73,46039.0,41.2588,41.2949,41.2588,41.2949,46039.0
2019-04-30 15:25:00,45.72,45.73,45.7,45.71,14186.0,41.2859,41.2949,41.2678,41.2769,14186.0
2019-04-30 15:30:00,45.71,45.73,45.7,45.73,51687.0,41.2769,41.2949,41.2678,41.2949,51687.0
2019-04-30 15:35:00,45.73,45.74,45.7,45.72,32846.0,41.2949,41.304,41.2678,41.2859,32846.0
2019-04-30 15:40:00,45.72,45.73,45.68,45.69,64605.0,41.2859,41.2949,41.2498,41.2588,64605.0
2019-04-30 15:45:00,45.69,45.71,45.66,45.68,89620.0,41.2588,41.2769,41.2317,41.2498,89620.0
2019-04-30 15:50:00,45.68,45.71,45.68,45.71,135589.0,41.2498,41.2769,41.2498,41.2769,135589.0
2019-04-30 15:55:00,45.7,45.75,45.7,45.7,278865.0,41.2678,41.313,41.2678,41.2678,278865.0
2019-05-01 09:30:00,45.73,45.8,45.69,45.69,17816.0,41.2949,41.3581,41.2588,41.2588,17816.0
2019-05-01 09:35:00,45.68,45.69,45.6,45.62,18398.0,41.2498,41.2588,41.1775,41.1956,18398.0
2019-05-01 09:40:00,45.65,45.7,45.63,45.64,8820.0,41.2227,41.2678,41.2046,41.2137,8820.0
2019-05-01 09:45:00,45.63,45.79,45.62,45.74,7823.0,41.2046,41.3491,41.1956,41.304,7823.0
2019-05-01 09:50:00,45.76,45.76,45.65,45.65,21699.0,41.322,41.322,41.2227,41.2227,21699.0
2019-05-01 09:55:00,45.65,45.7,45.65,45.66,12898.0,41.2227,41.2678,41.2227,41.2317,12898.0
2019-05-01 10:00:00,45.67,45.67,45.59,45.62,12500.0,41.2408,41.2408,41.1685,41.1956,12500.0
2019-05-01 10:05:00,45.61,45.65,45.59,45.63,21476.0,41.1866,41.2227,41.1685,41.2046,21476.0
2019-05-01 10:10:00,45.61,45.63,45.6,45.6,7575.0,41.1866,41.2046,41.1775,41.1775,7575.0
2019-05-01 10:15:00,45.61,45.64,45.59,45.64,25357.0,41.1866,41.2137,41.1685,41.2137,25357.0
2019-05-01 10:20:00,45.64,45.68,45.64,45.66,7699.0,41.2137,41.2498,41.2137,41.2317,7699.0
2019-05-01 10:25:00,45.66,45.67,45.63,45.63,9831.0,41.2317,41.2408,41.2046,41.2046,9831.0
2019-05-01 10:30:00,45.62,45.62,45.57,45.58,18491.0,41.1956,41.1956,41.1505,41.1595,18491.0
2019-05-01 10:35:00,45.58,45.61,45.55,45.55,20137.0,41.1595,41.1866,41.1324,41.1324,20137.0
2019-05-01 10:40:00,45.56,45.6,45.56,45.58,35908.0,41.1414,41.1775,41.1414,41.1595,35908.0
2019-05-01 10:45:00,45.58,45.6,45.54,45.54,14467.0,41.1595,41.1775,41.1234,41.1234,14467.0
2019-05-01 10:50:00,45.54,45.57,45.53,45.57,16245.0,41.1234,41.1505,41.1143,41.1505,16245.0
2019-05-01 10:55:00,45.56,45.6,45.55,45.59,12302.0,41.1414,41.1775,41.1324,41.1685,12302.0
2019-05-01 11:00:00,45.58,45.64,45.56,45.63,23300.0,41.1595,41.2137,41.1414,41.2046,23300.0
2019-05-01 11:05:00,45.63,45.64,45.6,45.63,12123.0,41.2046,41.2137,41.1775,41.2046,12123.0
2019-05-01 11:10:00,45.64,45.66,45.63,45.66,11063.0,41.2137,41.2317,41.2046,41.2317,11063.0
2019-05-01 11:15:00,45.66,45.68,45.63,45.63,30358.0,41.2317,41.2498,41.2046,41.2046,30358.0
2019-05-01 11:20:00,45.64,45.65,45.63,45.64,22859.0,41.2137,41.2227,41.2046,41.2137,22859.0
2019-05-01 11:25:00,45.64,45.64,45.57,45.59,10789.0,41.2137,41.2137,41.1505,41.1685,10789.0
2019-05-01 11:30:00,45.59,45.6,45.55,45.58,79080.0,41.1685,41.1775,41.1324,41.1595,79080.0
2019-05-01 11:35:00,45.57,45.64,45.57,45.64,34802.0,41.1505,41.2137,41.1505,41.2137,34802.0
2019-05-01 11:40:00,45.64,45.67,45.63,45.67,14167.0,41.2137,41.2408,41.2046,41.2408,14167.0
2019-05-01 11:45:00,45.67,45.67,45.62,45.62,12959.0,41.2408,41.2408,41.1956,41.1956,12959.0
2019-05-01 11:50:00,45.62,45.68,45.62,45.67,9038.0,41.1956,41.2498,41.1956,41.2408,9038.0
2019-05-01 11:55:00,45.67,45.7,45.67,45.67,9248.0,41.2408,41.2678,41.2408,41.2408,9248.0
2019-05-01 12:00:00,45.68,45.72,45.67,45.72,13935.0,41.2498,41.2859,41.2408,41.2859,13935.0
2019-05-01 12:05:00,45.72,45.72,45.65,45.66,50540.0,41.2859,41.2859,41.2227,41.2317,50540.0
2019-05-01 12:10:00,45.66,45.67,45.61,45.62,42446.0,41.2317,41.2408,41.1866,41.1956,42446.0
2019-05-01 12:15:00,45.62,45.63,45.59,45.59,16971.0,41.1956,41.2046,41.1685,41.1685,16971.0
2019-05-01 12:20:00,45.59,45.59,45.56,45.58,10733.0,41.1685,41.1685,41.1414,41.1595,10733.0
2019-05-01 12:25:00,45.57,45.57,45.52,45.55,30251.0,41.1505,41.1505,41.1053,41.1324,30251.0
2019-05-01 12:30:00,45.55,45.55,45.52,45.55,34688.0,41.1324,41.1324,41.1053,41.1324,34688.0
2019-05-01 12:35:00,45.55,45.55,45.45,45.46,30259.0,41.1324,41.1324,41.0421,41.0511,30259.0
2019-05-01 12:40:00,45.45,45.46,45.38,45.43,36903.0,41.0421,41.0511,40.9789,41.024,36903.0
2019-05-01 12:45:00,45.43,45.43,45.36,45.39,43448.0,41.024,41.024,40.9608,40.9879,43448.0
2019-05-01 12:50:00,45.39,45.46,45.38,45.45,10902.0,40.9879,41.0511,40.9789,41.0421,10902.0
2019-05-01 12:55:00,45.45,45.48,45.45,45.48,10999.0,41.0421,41.0692,41.0421,41.0692,10999.0
2019-05-01 13:00:00,45.47,45.52,45.45,45.45,42281.0,41.0601,41.1053,41.0421,41.0421,42281.0
2019-05-01 13:05:00,45.45,45.46,45.43,45.43,11848.0,41.0421,41.0511,41.024,41.024,11848.0
2019-05-01 13:10:00,45.43,45.45,45.37,45.45,31624.0,41.024,41.0421,40.9698,41.0421,31624.0
2019-05-01 13:15:00,45.45,45.45,45.42,45.43,8500.0,41.0421,41.0421,41.015,41.024,8500.0
2019-05-01 13:20:00,45.43,45.44,45.41,45.42,29285.0,41.024,41.0331,41.006,41.015,29285.0
2019-05-01 13:25:00,45.42,45.47,45.42,45.45,24082.0,41.015,41.0601,41.015,41.0421,24082.0
2019-05-01 13:30:00,45.45,45.5,45.45,45.5,18616.0,41.0421,41.0872,41.0421,41.0872,18616.0
2019-05-01 13:35:00,45.5,45.53,45.49,45.52,19169.0,41.0872,41.1143,41.0782,41.1053,19169.0
2019-05-01 13:40:00,45.53,45.54,45.49,45.51,50206.0,41.1143,41.1234,41.0782,41.0963,50206.0
2019-05-01 13:45:00,45.52,45.54,45.51,45.53,57911.0,41.1053,41.1234,41.0963,41.1143,57911.0
2019-05-01 13:50:00,45.53,45.55,45.52,45.55,48083.0,41.1143,41.1324,41.1053,41.1324,48083.0
2019-05-01 13:55:00,45.55,45.55,45.53,45.53,15706.0,41.1324,41.1324,41.1143,41.1143,15706.0
2019-05-01 14:00:00,45.53,45.56,45.5,45.56,24133.0,41.1143,41.1414,41.0872,41.1414,24133.0
2019-05-01 14:05:00,45.59,45.6,45.56,45.56,42789.0,41.1685,41.1775,41.1414,41.1414,42789.0
2019-05-01 14:10:00,45.56,45.57,45.51,45.52,40324.0,41.1414,41.1505,41.0963,41.1053,40324.0
2019-05-01 14:15:00,45.53,45.57,45.52,45.55,43256.0,41.1143,41.1505,41.1053,41.1324,43256.0
2019-05-01 14:20:00,45.55,45.58,45.54,45.57,10200.0,41.1324,41.1595,41.1234,41.1505,10200.0
2019-05-01 14:25:00,45.57,45.57,45.52,45.52,19928.0,41.1505,41.1505,41.1053,41.1053,19928.0
2019-05-01 14:30:00,45.51,45.55,45.47,45.5,80895.0,41.0963,41.1324,41.0601,41.0872,80895.0
2019-05-01 14:35:00,45.49,45.5,45.35,45.35,71110.0,41.0782,41.0872,40.9518,40.9518,71110.0
2019-05-01 14:40:00,45.35,45.42,45.31,45.4,40618.0,40.9518,41.015,40.9157,40.9969,40618.0
2019-05-01 14:45:00,45.4,45.4,45.35,45.36,32564.0,40.9969,40.9969,40.9518,40.9608,32564.0
2019-05-01 14:50:00,45.37,45.47,45.37,45.45,51230.0,40.9698,41.0601,40.9698,41.0421,51230.0
2019-05-01 14:55:00,45.45,45.47,45.4,45.41,43014.0,41.0421,41.0601,40.9969,41.006,43014.0
2019-05-01 15:00:00,45.4,45.42,45.32,45.37,24139.0,40.9969,41.015,40.9247,40.9698,24139.0
2019-05-01 15:05:00,45.36,45.37,45.32,45.36,18610.0,40.9608,40.9698,40.9247,40.9608,18610.0
2019-05-01 15:10:00,45.36,45.41,45.33,45.39,25463.0,40.9608,41.006,40.9337,40.9879,25463.0
2019-05-01 15:15:00,45.39,45.44,45.38,45.44,14345.0,40.9879,41.0331,40.9789,41.0331,14345.0
2019-05-01 15:20:00,45.43,45.44,45.34,45.34,19499.0,41.024,41.0331,40.9428,40.9428,19499.0
2019-05-01 15:25:00,45.33,45.33,45.29,45.31,31210.0,40.9337,40.9337,40.8976,40.9157,31210.0
2019-05-01 15:30:00,45.3,45.31,45.23,45.25,40420.0,40.9066,40.9157,40.8434,40.8615,40420.0
2019-05-01 15:35:00,45.24,45.29,45.23,45.25,125193.0,40.8525,40.8976,40.8434,40.8615,125193.0
2019-05-01 15:40:00,45.24,45.26,45.22,45.24,32798.0,40.8525,40.8705,40.8344,40.8525,32798.0
2019-05-01 15:45:00,45.25,45.25,45.16,45.17,81318.0,40.8615,40.8615,40.7802,40.7892,81318.0
2019-05-01 15:50:00,45.17,45.19,45.11,45.12,146835.0,40.7892,40.8073,40.7351,40.7441,146835.0
2019-05-01 15:55:00,45.12,45.15,45.08,45.08,285146.0,40.7441,40.7712,40.708,40.708,285146.0
2019-05-02 09:30:00,45.05,45.3,45.05,45.29,62124.0,40.6809,40.9066,40.6809,40.8976,62124.0
2019-05-02 09:35:00,45.29,45.41,45.26,45.26,19612.0,40.8976,41.006,40.8705,40.8705,19612.0
2019-05-02 09:40:00,45.28,45.31,45.11,45.11,16908.0,40.8886,40.9157,40.7351,40.7351,16908.0
2019-05-02 09:45:00,45.11,45.12,45.04,45.06,51678.0,40.7351,40.7441,40.6719,40.6899,51678.0
2019-05-02 09:50:00,45.06,45.14,45.03,45.14,14185.0,40.6899,40.7622,40.6628,40.7622,14185.0
2019-05-02 09:55:00,45.15,45.18,45.11,45.15,74305.0,40.7712,40.7983,40.7351,40.7712,74305.0
2019-05-02 10:00:00,45.15,45.22,45.13,45.21,61467.0,40.7712,40.8344,40.7531,40.8254,61467.0
2019-05-02 10:05:00,45.22,45.31,45.22,45.31,26563.0,40.8344,40.9157,40.8344,40.9157,26563.0
2019-05-02 10:10:00,45.3,45.36,45.3,45.35,23145.0,40.9066,40.9608,40.9066,40.9518,23145.0
2019-05-02 10:15:00,45.34,45.38,45.33,45.35,15457.0,40.9428,40.9789,40.9337,40.9518,15457.0
2019-05-02 10:20:00,45.36,45.36,45.32,45.33,9990.0,40.9608,40.9608,40.9247,40.9337,9990.0
2019-05-02 10:25:00,45.33,45.35,45.28,45.29,11622.0,40.9337,40.9518,40.8886,40.8976,11622.0
2019-05-02 10:30:00,45.3,45.37,45.28,45.33,17717.0,40.9066,40.9698,40.8886,40.9337,17717.0
2019-05-02 10:35:00,45.33,45.35,45.27,45.31,14806.0,40.9337,40.9518,40.8795,40.9157,14806.0
2019-05-02 10:40:00,45.3,45.34,45.27,45.34,17888.0,40.9066,40.9428,40.8795,40.9428,17888.0
2019-05-02 10:45:00,45.33,45.34,45.28,45.3,33916.0,40.9337,40.9428,40.8886,40.9066,33916.0
2019-05-02 10:50:00,45.29,45.29,45.2,45.22,21808.0,40.8976,40.8976,40.8163,40.8344,21808.0
2019-05-02 10:55:00,45.21,45.22,45.12,45.16,23696.0,40.8254,40.8344,40.7441,40.7802,23696.0
2019-05-02 11:00:00,45.16,45.2,45.14,45.2,26441.0,40.7802,40.8163,40.7622,40.8163,26441.0
2019-05-02 11:05:00,45.2,45.29,45.2,45.29,34747.0,40.8163,40.8976,40.8163,40.8976,34747.0
2019-05-02 11:10:00,45.29,45.29,45.22,45.23,20855.0,40.8976,40.8976,40.8344,40.8434,20855.0
2019-05-02 11:15:00,45.23,45.25,45.15,45.16,122780.0,40.8434,40.8615,40.7712,40.7802,122780.0
2019-05-02 11:20:00,45.15,45.15,45.0,45.01,44279.0,40.7712,40.7712,40.6357,40.6448,44279.0
2019-05-02 11:25:00,45.01,45.07,44.96,44.97,50296.0,40.6448,40.6989,40.5996,40.6086,50296.0
2019-05-02 11:30:00,44.97,45.06,44.96,45.0,39368.0,40.6086,40.6899,40.5996,40.6357,39368.0
2019-05-02 11:35:00,45.0,45.02,44.95,44.96,30623.0,40.6357,40.6538,40.5906,40.5996,30623.0
2019-05-02 11:40:00,44.96,45.01,44.89,44.89,114828.0,40.5996,40.6448,40.5364,40.5364,114828.0
2019-05-02 11:45:00,44.9,44.94,44.85,44.94,110160.0,40.5454,40.5815,40.5003,40.5815,110160.0
2019-05-02 11:50:00,44.94,44.97,44.9,44.91,29251.0,40.5815,40.6086,40.5454,40.5545,29251.0
2019-05-02 11:55:00,44.91,45.0,44.89,45.0,19090.0,40.5545,40.6357,40.5364,40.6357,19090.0
2019-05-02 12:00:00,45.0,45.03,44.97,45.03,59082.0,40.6357,40.6628,40.6086,40.6628,59082.0
2019-05-02 12:05:00,45.03,45.07,45.02,45.07,241165.0,40.6628,40.6989,40.6538,40.6989,241165.0
2019-05-02 12:10:00,45.07,45.1,45.01,45.02,26456.0,40.6989,40.726,40.6448,40.6538,26456.0
2019-05-02 12:15:00,45.02,45.06,45.01,45.05,17111.0,40.6538,40.6899,40.6448,40.6809,17111.0
2019-05-02 12:20:00,45.05,45.14,45.05,45.14,27257.0,40.6809,40.7622,40.6809,40.7622,27257.0
2019-05-02 12:25:00,45.13,45.13,45.06,45.09,18710.0,40.7531,40.7531,40.6899,40.717,18710.0
2019-05-02 12:30:00,45.1,45.13,45.09,45.13,20887.0,40.726,40.7531,40.717,40.7531,20887.0
2019-05-02 12:35:00,45.13,45.18,45.13,45.18,43029.0,40.7531,40.7983,40.7531,40.7983,43029.0
2019-05-02 12:40:00,45.18,45.19,45.14,45.14,27483.0,40.7983,40.8073,40.7622,40.7622,27483.0
2019-05-02 12:45:00,45.13,45.2,45.12,45.2,23996.0,40.7531,40.8163,40.7441,40.8163,23996.0
2019-05-02 12:50:00,45.2,45.22,45.14,45.22,25514.0,40.8163,40.8344,40.7622,40.8344,25514.0
2019-05-02 12:55:00,45.22,45.22,45.18,45.2,16749.0,40.8344,40.8344,40.7983,40.8163,16749.0
2019-05-02 13:00:00,45.21,45.24,45.17,45.17,15779.0,40.8254,40.8525,40.7892,40.7892,15779.0
2019-05-02 13:05:00,45.18,45.25,45.17,45.25,13032.0,40.7983,40.8615,40.7892,40.8615,13032.0
2019-05-02 13:10:00,45.25,45.28,45.24,45.27,19394.0,40.8615,40.8886,40.8525,40.8795,19394.0
2019-05-02 13:15:00,45.27,45.33,45.27,45.31,16149.0,40.8795,40.9337,40.8795,40.9157,16149.0
2019-05-02 13:20:00,45.32,45.38,45.32,45.36,25001.0,40.9247,40.9789,40.9247,40.9608,25001.0
2019-05-02 13:25:00,45.36,45.41,45.35,45.41,18219.0,40.9608,41.006,40.9518,41.006,18219.0
2019-05-02 13:30:00,45.41,45.41,45.37,45.37,22036.0,41.006,41.006,40.9698,40.9698,22036.0
2019-05-02 13:35:00,45.38,45.45,45.38,45.44,22129.0,40.9789,41.0421,40.9789,41.0331,22129.0
2019-05-02 13:40:00,45.44,45.44,45.37,45.37,18754.0,41.0331,41.0331,40.9698,40.9698,18754.0
2019-05-02 13:45:00,45.37,45.37,45.32,45.32,16212.0,40.9698,40.9698,40.9247,40.9247,16212.0
2019-05-02 13:50:00,45.33,45.38,45.33,45.34,15072.0,40.9337,40.9789,40.9337,40.9428,15072.0
2019-05-02 13:55:00,45.34,45.35,45.29,45.3,17990.0,40.9428,40.9518,40.8976,40.9066,17990.0
2019-05-02 14:00:00,45.3,45.33,45.27,45.33,18676.0,40.9066,40.9337,40.8795,40.9337,18676.0
2019-05-02 14:05:00,45.32,45.33,45.28,45.28,22183.0,40.9247,40.9337,40.8886,40.8886,22183.0
2019-05-02 14:10:00,45.28,45.36,45.27,45.35,24725.0,40.8886,40.9608,40.8795,40.9518,24725.0
2019-05-02 14:15:00,45.34,45.37,45.32,45.34,34602.0,40.9428,40.9698,40.9247,40.9428,34602.0
2019-05-02 14:20:00,45.35,45.4,45.34,45.39,15225.0,40.9518,40.9969,40.9428,40.9879,15225.0
2019-05-02 14:25:00,45.39,45.39,45.31,45.31,15525.0,40.9879,40.9879,40.9157,40.9157,15525.0
2019-05-02 14:30:00,45.31,45.34,45.29,45.3,25790.0,40.9157,40.9428,40.8976,40.9066,25790.0
2019-05-02 14:35:00,45.29,45.33,45.28,45.3,15047.0,40.8976,40.9337,40.8886,40.9066,15047.0
2019-05-02 14:40:00,45.3,45.32,45.28,45.32,15193.0,40.9066,40.9247,40.8886,40.9247,15193.0
2019-05-02 14:45:00,45.32,45.34,45.23,45.24,25641.0,40.9247,40.9428,40.8434,40.8525,25641.0
2019-05-02 14:50:00,45.23,45.28,45.2,45.27,22692.0,40.8434,40.8886,40.8163,40.8795,22692.0
2019-05-02 14:55:00,45.27,45.3,45.25,45.26,30360.0,40.8795,40.9066,40.8615,40.8705,30360.0
2019-05-02 15:00:00,45.25,45.26,45.22,45.25,30895.0,40.8615,40.8705,40.8344,40.8615,30895.0
2019-05-02 15:05:00,45.25,45.29,45.25,45.27,18777.0,40.8615,40.8976,40.8615,40.8795,18777.0
2019-05-02 15:10:00,45.27,45.29,45.25,45.26,21632.0,40.8795,40.8976,40.8615,40.8705,21632.0
2019-05-02 15:15:00,45.26,45.29,45.26,45.29,30252.0,40.8705,40.8976,40.8705,40.8976,30252.0
2019-05-02 15:20:00,45.29,45.33,45.29,45.33,25381.0,40.8976,40.9337,40.8976,40.9337,25381.0
2019-05-02 15:25:00,45.33,45.35,45.31,45.34,27274.0,40.9337,40.9518,40.9157,40.9428,27274.0
2019-05-02 15:30:00,45.34,45.38,45.31,45.32,31564.0,40.9428,40.9789,40.9157,40.9247,31564.0
2019-05-02 15:35:00,45.32,45.35,45.31,45.33,31963.0,40.9247,40.9518,40.9157,40.9337,31963.0
2019-05-02 15:40:00,45.33,45.33,45.28,45.31,53241.0,40.9337,40.9337,40.8886,40.9157,53241.0
2019-05-02 15:45:00,45.31,45.32,45.27,45.29,65064.0,40.9157,40.9247,40.8795,40.8976,65064.0
2019-05-02 15:50:00,45.3,45.33,45.28,45.32,129149.0,40.9066,40.9337,40.8886,40.9247,129149.0
2019-05-02 15:55:00,45.33,45.41,45.31,45.41,549241.0,40.9337,41.006,40.9157,41.006,549241.0
2019-05-03 09:30:00,45.61,45.68,45.52,45.58,58903.0,41.1866,41.2498,41.1053,41.1595,58903.0
2019-05-03 09:35:00,45.58,45.59,45.47,45.5,73150.0,41.1595,41.1685,41.0601,41.0872,73150.0
2019-05-03 09:40:00,45.5,45.53,45.46,45.49,44473.0,41.0872,41.1143,41.0511,41.0782,44473.0
2019-05-03 09:45:00,45.49,45.61,45.48,45.53,205996.0,41.0782,41.1866,41.0692,41.1143,205996.0
2019-05-03 09:50:00,45.53,45.64,45.53,45.64,54156.0,41.1143,41.2137,41.1143,41.2137,54156.0
2019-05-03 09:55:00,45.64,45.7,45.62,45.65,32729.0,41.2137,41.2678,41.1956,41.2227,32729.0
2019-05-03 10:00:00,45.65,45.71,45.63,45.66,19661.0,41.2227,41.2769,41.2046,41.2317,19661.0
2019-05-03 10:05:00,45.65,45.69,45.59,45.64,20791.0,41.2227,41.2588,41.1685,41.2137,20791.0
2019-05-03 10:10:00,45.64,45.64,45.57,45.59,23934.0,41.2137,41.2137,41.1505,41.1685,23934.0
2019-05-03 10:15:00,45.59,45.67,45.59,45.64,26755.0,41.1685,41.2408,41.1685,41.2137,26755.0
2019-05-03 10:20:00,45.64,45.74,45.63,45.69,63774.0,41.2137,41.304,41.2046,41.2588,63774.0
2019-05-03 10:25:00,45.7,45.76,45.69,45.75,22993.0,41.2678,41.322,41.2588,41.313,22993.0
2019-05-03 10:30:00,45.75,45.82,45.75,45.79,64990.0,41.313,41.3762,41.313,41.3491,64990.0
2019-05-03 10:35:00,45.79,45.8,45.73,45.73,22504.0,41.3491,41.3581,41.2949,41.2949,22504.0
2019-05-03 10:40:00,45.73,45.77,45.71,45.71,89349.0,41.2949,41.3311,41.2769,41.2769,89349.0
2019-05-03 10:45:00,45.72,45.77,45.71,45.72,102809.0,41.2859,41.3311,41.2769,41.2859,102809.0
2019-05-03 10:50:00,45.72,45.73,45.66,45.7,21450.0,41.2859,41.2949,41.2317,41.2678,21450.0
2019-05-03 10:55:00,45.7,45.74,45.7,45.72,16467.0,41.2678,41.304,41.2678,41.2859,16467.0
2019-05-03 11:00:00,45.73,45.82,45.73,45.79,37183.0,41.2949,41.3762,41.2949,41.3491,37183.0
2019-05-03 11:05:00,45.8,45.8,45.71,45.75,59736.0,41.3581,41.3581,41.2769,41.313,59736.0
2019-05-03 11:10:00,45.76,45.82,45.76,45.78,15546.0,41.322,41.3762,41.322,41.3401,15546.0
2019-05-03 11:15:00,45.78,45.8,45.69,45.69,20188.0,41.3401,41.3581,41.2588,41.2588,20188.0
2019-05-03 11:20:00,45.68,45.73,45.66,45.73,352597.0,41.2498,41.2949,41.2317,41.2949,352597.0
2019-05-03 11:25:00,45.73,45.77,45.69,45.74,148020.0,41.2949,41.3311,41.2588,41.304,148020.0
2019-05-03 11:30:00,45.74,45.76,45.72,45.75,34514.0,41.304,41.322,41.2859,41.313,34514.0
2019-05-03 11:35:00,45.75,45.78,45.73,45.75,16139.0,41.313,41.3401,41.2949,41.313,16139.0
2019-05-03 11:40:00,45.75,45.76,45.73,45.75,84706.0,41.313,41.322,41.2949,41.313,84706.0
2019-05-03 11:45:00,45.74,45.75,45.7,45.71,25375.0,41.304,41.313,41.2678,41.2769,25375.0
2019-05-03 11:50:00,45.71,45.73,45.68,45.71,10886.0,41.2769,41.2949,41.2498,41.2769,10886.0
2019-05-03 11:55:00,45.72,45.73,45.66,45.68,17468.0,41.2859,41.2949,41.2317,41.2498,17468.0
2019-05-03 12:00:00,45.67,45.71,45.66,45.71,12076.0,41.2408,41.2769,41.2317,41.2769,12076.0
2019-05-03 12:05:00,45.7,45.74,45.69,45.72,18105.0,41.2678,41.304,41.2588,41.2859,18105.0
2019-05-03 12:10:00,45.71,45.75,45.7,45.74,6754.0,41.2769,41.313,41.2678,41.304,6754.0
2019-05-03 12:15:00,45.75,45.79,45.74,45.79,8140.0,41.313,41.3491,41.304,41.3491,8140.0
2019-05-03 12:20:00,45.79,45.81,45.76,45.8,17267.0,41.3491,41.3672,41.322,41.3581,17267.0
2019-05-03 12:25:00,45.81,45.83,45.79,45.79,10666.0,41.3672,41.3852,41.3491,41.3491,10666.0
2019-05-03 12:30:00,45.8,45.82,45.77,45.79,18681.0,41.3581,41.3762,41.3311,41.3491,18681.0
2019-05-03 12:35:00,45.8,45.8,45.75,45.75,11568.0,41.3581,41.3581,41.313,41.313,11568.0
2019-05-03 12:40:00,45.74,45.78,45.73,45.76,11726.0,41.304,41.3401,41.2949,41.322,11726.0
2019-05-03 12:45:00,45.76,45.77,45.69,45.7,10994.0,41.322,41.3311,41.2588,41.2678,10994.0
2019-05-03 12:50:00,45.7,45.71,45.69,45.69,11166.0,41.2678,41.2769,41.2588,41.2588,11166.0
2019-05-03 12:55:00,45.69,45.73,45.69,45.72,9971.0,41.2588,41.2949,41.2588,41.2859,9971.0
2019-05-03 13:00:00,45.73,45.75,45.7,45.71,14741.0,41.2949,41.313,41.2678,41.2769,14741.0
2019-05-03 13:05:00,45.71,45.72,45.68,45.69,6468.0,41.2769,41.2859,41.2498,41.2588,6468.0
2019-05-03 13:10:00,45.69,45.71,45.68,45.69,16611.0,41.2588,41.2769,41.2498,41.2588,16611.0
2019-05-03 13:15:00,45.7,45.71,45.69,45.7,23660.0,41.2678,41.2769,41.2588,41.2678,23660.0
2019-05-03 13:20:00,45.69,45.72,45.69,45.7,7728.0,41.2588,41.2859,41.2588,41.2678,7728.0
2019-05-03 13:25:00,45.7,45.72,45.69,45.71,10491.0,41.2678,41.2859,41.2588,41.2769,10491.0
2019-05-03 13:30:00,45.71,45.74,45.69,45.74,23791.0,41.2769,41.304,41.2588,41.304,23791.0
2019-05-03 13:35:00,45.75,45.76,45.73,45.76,7600.0,41.313,41.322,41.2949,41.322,7600.0
2019-05-03 13:40:00,45.76,45.77,45.73,45.75,16538.0,41.322,41.3311,41.2949,41.313,16538.0
2019-05-03 13:45:00,45.75,45.77,45.74,45.77,20800.0,41.313,41.3311,41.304,41.3311,20800.0
2019-05-03 13:50:00,45.76,45.78,45.75,45.75,13830.0,41.322,41.3401,41.313,41.313,13830.0
2019-05-03 13:55:00,45.75,45.79,45.74,45.79,11345.0,41.313,41.3491,41.304,41.3491,11345.0
2019-05-03 14:00:00,45.79,45.8,45.76,45.77,20315.0,41.3491,41.3581,41.322,41.3311,20315.0
2019-05-03 14:05:00,45.77,45.79,45.75,45.76,7988.0,41.3311,41.3491,41.313,41.322,7988.0
2019-05-03 14:10:00,45.76,45.78,45.75,45.77,11096.0,41.322,41.3401,41.313,41.3311,11096.0
2019-05-03 14:15:00,45.76,45.78,45.74,45.78,16100.0,41.322,41.3401,41.304,41.3401,16100.0
2019-05-03 14:20:00,45.78,45.81,45.77,45.79,12461.0,41.3401,41.3672,41.3311,41.3491,12461.0
2019-05-03 14:25:00,45.79,45.81,45.77,45.8,14176.0,41.3491,41.3672,41.3311,41.3581,14176.0
2019-05-03 14:30:00,45.79,45.8,45.77,45.77,7153.0,41.3491,41.3581,41.3311,41.3311,7153.0
2019-05-03 14:35:00,45.76,45.76,45.74,45.76,11648.0,41.322,41.322,41.304,41.322,11648.0
2019-05-03 14:40:00,45.77,45.82,45.76,45.82,6612.0,41.3311,41.3762,41.322,41.3762,6612.0
2019-05-03 14:45:00,45.83,45.88,45.83,45.88,8161.0,41.3852,41.4304,41.3852,41.4304,8161.0
2019-05-03 14:50:00,45.87,45.87,45.82,45.83,10650.0,41.4214,41.4214,41.3762,41.3852,10650.0
2019-05-03 14:55:00,45.83,45.84,45.81,45.81,10133.0,41.3852,41.3943,41.3672,41.3672,10133.0
2019-05-03 15:00:00,45.8,45.83,45.78,45.82,35787.0,41.3581,41.3852,41.3401,41.3762,35787.0
2019-05-03 15:05:00,45.82,45.84,45.81,45.84,48224.0,41.3762,41.3943,41.3672,41.3943,48224.0
2019-05-03 15:10:00,45.84,45.87,45.83,45.86,25652.0,41.3943,41.4214,41.3852,41.4123,25652.0
2019-05-03 15:15:00,45.87,45.87,45.82,45.82,26843.0,41.4214,41.4214,41.3762,41.3762,26843.0
2019-05-03 15:20:00,45.83,45.84,45.82,45.83,46786.0,41.3852,41.3943,41.3762,41.3852,46786.0
2019-05-03 15:25:00,45.83,45.84,45.79,45.81,51151.0,41.3852,41.3943,41.3491,41.3672,51151.0
2019-05-03 15:30:00,45.82,45.83,45.8,45.82,67365.0,41.3762,41.3852,41.3581,41.3762,67365.0
2019-05-03 15:35:00,45.82,45.82,45.8,45.81,34763.0,41.3762,41.3762,41.3581,41.3672,34763.0
2019-05-03 15:40:00,45.81,45.81,45.78,45.81,72254.0,41.3672,41.3672,41.3401,41.3672,72254.0
2019-05-03 15:45:00,45.81,45.86,45.8,45.86,73480.0,41.3672,41.4123,41.3581,41.4123,73480.0
2019-05-03 15:50:00,45.86,45.9,45.85,45.89,240601.0,41.4123,41.4484,41.4033,41.4394,240601.0
2019-05-03 15:55:00,45.89,45.9,45.86,45.87,255716.0,41.4394,41.4484,41.4123,41.4214,255716.0
2019-05-06 09:30:00,45.19,45.32,45.0,45.32,195731.0,40.8073,40.9247,40.6357,40.9247,195731.0
2019-05-06 09:35:00,45.32,45.36,45.27,45.33,106397.0,40.9247,40.9608,40.8795,40.9337,106397.0
2019-05-06 09:40:00,45.33,45.37,45.25,45.36,59961.0,40.9337,40.9698,40.8615,40.9608,59961.0
2019-05-06 09:45:00,45.36,45.36,45.23,45.23,53562.0,40.9608,40.9608,40.8434,40.8434,53562.0
2019-05-06 09:50:00,45.21,45.21,45.04,45.16,150754.0,40.8254,40.8254,40.6719,40.7802,150754.0
2019-05-06 09:55:00,45.17,45.32,45.17,45.31,67134.0,40.7892,40.9247,40.7892,40.9157,67134.0
2019-05-06 10:00:00,45.32,45.32,45.23,45.23,106555.0,40.9247,40.9247,40.8434,40.8434,106555.0
2019-05-06 10:05:00,45.23,45.35,45.22,45.34,59079.0,40.8434,40.9518,40.8344,40.9428,59079.0
2019-05-06 10:10:00,45.34,45.44,45.3,45.43,50383.0,40.9428,41.0331,40.9066,41.024,50383.0
2019-05-06 10:15:00,45.43,45.49,45.41,45.49,33493.0,41.024,41.0782,41.006,41.0782,33493.0
2019-05-06 10:20:00,45.49,45.52,45.43,45.45,53873.0,41.0782,41.1053,41.024,41.0421,53873.0
2019-05-06 10:25:00,45.46,45.49,45.39,45.41,40704.0,41.0511,41.0782,40.9879,41.006,40704.0
2019-05-06 10:30:00,45.4,45.42,45.33,45.35,23856.0,40.9969,41.015,40.9337,40.9518,23856.0
2019-05-06 10:35:00,45.36,45.37,45.27,45.3,26246.0,40.9608,40.9698,40.8795,40.9066,26246.0
2019-05-06 10:40:00,45.31,45.31,45.22,45.22,209746.0,40.9157,40.9157,40.8344,40.8344,209746.0
2019-05-06 10:45:00,45.22,45.27,45.17,45.27,120047.0,40.8344,40.8795,40.7892,40.8795,120047.0
2019-05-06 10:50:00,45.26,45.39,45.26,45.37,35091.0,40.8705,40.9879,40.8705,40.9698,35091.0
2019-05-06 10:55:00,45.37,45.4,45.36,45.39,18681.0,40.9698,40.9969,40.9608,40.9879,18681.0
2019-05-06 11:00:00,45.39,45.43,45.36,45.38,180020.0,40.9879,41.024,40.9608,40.9789,180020.0
2019-05-06 11:05:00,45.38,45.38,45.35,45.38,30641.0,40.9789,40.9789,40.9518,40.9789,30641.0
2019-05-06 11:10:00,45.39,45.43,45.35,45.43,45253.0,40.9879,41.024,40.9518,41.024,45253.0
2019-05-06 11:15:00,45.44,45.46,45.41,45.44,21637.0,41.0331,41.0511,41.006,41.0331,21637.0
2019-05-06 11:20:00,45.45,45.48,45.42,45.43,24895.0,41.0421,41.0692,41.015,41.024,24895.0
2019-05-06 11:25:00,45.43,45.44,45.4,45.42,67463.0,41.024,41.0331,40.9969,41.015,67463.0
2019-05-06 11:30:00,45.42,45.45,45.36,45.37,101771.0,41.015,41.0421,40.9608,40.9698,101771.0
2019-05-06 11:35:00,45.38,45.4,45.36,45.39,20989.0,40.9789,40.9969,40.9608,40.9879,20989.0
2019-05-06 11:40:00,45.39,45.46,45.38,45.43,99784.0,40.9879,41.0511,40.9789,41.024,99784.0
2019-05-06 11:45:00,45.43,45.47,45.39,45.39,36561.0,41.024,41.0601,40.9879,40.9879,36561.0
2019-05-06 11:50:00,45.38,45.4,45.33,45.34,49848.0,40.9789,40.9969,40.9337,40.9428,49848.0
2019-05-06 11:55:00,45.35,45.38,45.32,45.38,27739.0,40.9518,40.9789,40.9247,40.9789,27739.0
2019-05-06 12:00:00,45.38,45.39,45.33,45.35,27508.0,40.9789,40.9879,40.9337,40.9518,27508.0
2019-05-06 12:05:00,45.35,45.38,45.34,45.37,18376.0,40.9518,40.9789,40.9428,40.9698,18376.0
2019-05-06 12:10:00,45.37,45.41,45.35,45.41,89776.0,40.9698,41.006,40.9518,41.006,89776.0
2019-05-06 12:15:00,45.4,45.4,45.34,45.4,22723.0,40.9969,40.9969,40.9428,40.9969,22723.0
2019-05-06 12:20:00,45.4,45.4,45.38,45.4,17364.0,40.9969,40.9969,40.9789,40.9969,17364.0
2019-05-06 12:25:00,45.39,45.42,45.39,45.39,9889.0,40.9879,41.015,40.9879,40.9879,9889.0
2019-05-06 12:30:00,45.39,45.42,45.39,45.39,11854.0,40.9879,41.015,40.9879,40.9879,11854.0
2019-05-06 12:35:00,45.38,45.47,45.38,45.46,15711.0,40.9789,41.0601,40.9789,41.0511,15711.0
2019-05-06 12:40:00,45.46,45.49,45.45,45.46,13674.0,41.0511,41.0782,41.0421,41.0511,13674.0
2019-05-06 12:45:00,45.46,45.46,45.44,45.44,19779.0,41.0511,41.0511,41.0331,41.0331,19779.0
2019-05-06 12:50:00,45.44,45.45,45.42,45.43,27595.0,41.0331,41.0421,41.015,41.024,27595.0
2019-05-06 12:55:00,45.44,45.44,45.37,45.37,54053.0,41.0331,41.0331,40.9698,40.9698,54053.0
2019-05-06 13:00:00,45.36,45.36,45.3,45.34,25684.0,40.9608,40.9608,40.9066,40.9428,25684.0
2019-05-06 13:05:00,45.34,45.42,45.34,45.39,15932.0,40.9428,41.015,40.9428,40.9879,15932.0
2019-05-06 13:10:00,45.4,45.45,45.4,45.45,19908.0,40.9969,41.0421,40.9969,41.0421,19908.0
2019-05-06 13:15:00,45.46,45.48,45.45,45.46,12235.0,41.0511,41.0692,41.0421,41.0511,12235.0
2019-05-06 13:20:00,45.47,45.49,45.44,45.48,15144.0,41.0601,41.0782,41.0331,41.0692,15144.0
2019-05-06 13:25:00,45.49,45.51,45.49,45.51,11871.0,41.0782,41.0963,41.0782,41.0963,11871.0
2019-05-06 13:30:00,45.51,45.51,45.45,45.45,22041.0,41.0963,41.0963,41.0421,41.0421,22041.0
2019-05-06 13:35:00,45.45,45.46,45.44,45.45,23311.0,41.0421,41.0511,41.0331,41.0421,23311.0
2019-05-06 13:40:00,45.46,45.48,45.46,45.46,11920.0,41.0511,41.0692,41.0511,41.0511,11920.0
2019-05-06 13:45:00,45.46,45.46,45.43,45.45,17324.0,41.0511,41.0511,41.024,41.0421,17324.0
2019-05-06 13:50:00,45.45,45.46,45.44,45.45,12087.0,41.0421,41.0511,41.0331,41.0421,12087.0
2019-05-06 13:55:00,45.45,45.46,45.43,45.46,18569.0,41.0421,41.0511,41.024,41.0511,18569.0
2019-05-06 14:00:00,45.47,45.47,45.46,45.47,14678.0,41.0601,41.0601,41.0511,41.0601,14678.0
2019-05-06 14:05:00,45.46,45.46,45.42,45.44,19525.0,41.0511,41.0511,41.015,41.0331,19525.0
2019-05-06 14:10:00,45.45,45.46,45.45,45.46,16351.0,41.0421,41.0511,41.0421,41.0511,16351.0
2019-05-06 14:15:00,45.45,45.47,45.44,45.45,34377.0,41.0421,41.0601,41.0331,41.0421,34377.0
2019-05-06 14:20:00,45.45,45.47,45.44,45.45,30370.0,41.0421,41.0601,41.0331,41.0421,30370.0
2019-05-06 14:25:00,45.45,45.49,45.45,45.49,11347.0,41.0421,41.0782,41.0421,41.0782,11347.0
2019-05-06 14:30:00,45.49,45.53,45.48,45.53,43518.0,41.0782,41.1143,41.0692,41.1143,43518.0
2019-05-06 14:35:00,45.54,45.55,45.53,45.53,26674.0,41.1234,41.1324,41.1143,41.1143,26674.0
2019-05-06 14:40:00,45.53,45.55,45.51,45.55,34724.0,41.1143,41.1324,41.0963,41.1324,34724.0
2019-05-06 14:45:00,45.55,45.61,45.54,45.61,74821.0,41.1324,41.1866,41.1234,41.1866,74821.0
2019-05-06 14:50:00,45.61,45.64,45.6,45.61,32151.0,41.1866,41.2137,41.1775,41.1866,32151.0
2019-05-06 14:55:00,45.61,45.63,45.61,45.62,20937.0,41.1866,41.2046,41.1866,41.1956,20937.0
2019-05-06 15:00:00,45.63,45.65,45.63,45.65,26456.0,41.2046,41.2227,41.2046,41.2227,26456.0
2019-05-06 15:05:00,45.66,45.68,45.62,45.64,30989.0,41.2317,41.2498,41.1956,41.2137,30989.0
2019-05-06 15:10:00,45.64,45.65,45.58,45.6,19971.0,41.2137,41.2227,41.1595,41.1775,19971.0
2019-05-06 15:15:00,45.6,45.63,45.59,45.6,62895.0,41.1775,41.2046,41.1685,41.1775,62895.0
2019-05-06 15:20:00,45.6,45.64,45.6,45.64,24990.0,41.1775,41.2137,41.1775,41.2137,24990.0
2019-05-06 15:25:00,45.63,45.66,45.62,45.62,24022.0,41.2046,41.2317,41.1956,41.1956,24022.0
2019-05-06 15:30:00,45.63,45.64,45.6,45.64,54503.0,41.2046,41.2137,41.1775,41.2137,54503.0
2019-05-06 15:35:00,45.64,45.65,45.6,45.62,140659.0,41.2137,41.2227,41.1775,41.1956,140659.0
2019-05-06 15:40:00,45.62,45.63,45.57,45.58,62186.0,41.1956,41.2046,41.1505,41.1595,62186.0
2019-05-06 15:45:00,45.58,45.58,45.54,45.57,40049.0,41.1595,41.1595,41.1234,41.1505,40049.0
2019-05-06 15:50:00,45.57,45.58,45.55,45.55,122536.0,41.1505,41.1595,41.1324,41.1324,122536.0
2019-05-06 15:55:00,45.55,45.55,45.49,45.54,301006.0,41.1324,41.1324,41.0782,41.1234,301006.0
2019-05-07 09:30:00,45.11,45.35,45.11,45.29,47498.0,40.7351,40.9518,40.7351,40.8976,47498.0
2019-05-07 09:35:00,45.31,45.45,45.31,45.35,74461.0,40.9157,41.0421,40.9157,40.9518,74461.0
2019-05-07 09:40:00,45.35,45.37,45.27,45.35,29848.0,40.9518,40.9698,40.8795,40.9518,29848.0
2019-05-07 09:45:00,45.35,45.41,45.24,45.25,61964.0,40.9518,41.006,40.8525,40.8615,61964.0
2019-05-07 09:50:00,45.24,45.29,45.19,45.23,67708.0,40.8525,40.8976,40.8073,40.8434,67708.0
2019-05-07 09:55:00,45.23,45.3,45.21,45.22,34042.0,40.8434,40.9066,40.8254,40.8344,34042.0
2019-05-07 10:00:00,45.23,45.24,45.12,45.13,30270.0,40.8434,40.8525,40.7441,40.7531,30270.0
2019-05-07 10:05:00,45.12,45.16,45.08,45.12,51987.0,40.7441,40.7802,40.708,40.7441,51987.0
2019-05-07 10:10:00,45.11,45.12,45.03,45.03,223733.0,40.7351,40.7441,40.6628,40.6628,223733.0
2019-05-07 10:15:00,45.04,45.06,44.98,45.0,26827.0,40.6719,40.6899,40.6177,40.6357,26827.0
2019-05-07 10:20:00,44.99,45.1,44.98,45.07,30516.0,40.6267,40.726,40.6177,40.6989,30516.0
2019-05-07 10:25:00,45.06,45.09,44.99,45.09,16445.0,40.6899,40.717,40.6267,40.717,16445.0
2019-05-07 10:30:00,45.09,45.1,45.02,45.04,35197.0,40.717,40.726,40.6538,40.6719,35197.0
2019-05-07 10:35:00,45.04,45.09,44.96,44.97,35903.0,40.6719,40.717,40.5996,40.6086,35903.0
2019-05-07 10:40:00,44.97,44.97,44.9,44.9,16102.0,40.6086,40.6086,40.5454,40.5454,16102.0
2019-05-07 10:45:00,44.89,44.96,44.89,44.92,23516.0,40.5364,40.5996,40.5364,40.5635,23516.0
2019-05-07 10:50:00,44.92,44.93,44.86,44.9,24229.0,40.5635,40.5725,40.5093,40.5454,24229.0
2019-05-07 10:55:00,44.9,44.95,44.86,44.86,19967.0,40.5454,40.5906,40.5093,40.5093,19967.0
2019-05-07 11:00:00,44.86,44.86,44.8,44.81,29586.0,40.5093,40.5093,40.4551,40.4642,29586.0
2019-05-07 11:05:00,44.81,44.97,44.8,44.97,26477.0,40.4642,40.6086,40.4551,40.6086,26477.0
2019-05-07 11:10:00,44.97,44.98,44.92,44.95,27842.0,40.6086,40.6177,40.5635,40.5906,27842.0
2019-05-07 11:15:00,44.95,44.95,44.89,44.91,16862.0,40.5906,40.5906,40.5364,40.5545,16862.0
2019-05-07 11:20:00,44.91,44.91,44.82,44.84,23966.0,40.5545,40.5545,40.4732,40.4912,23966.0
2019-05-07 11:25:00,44.83,44.93,44.81,44.91,27955.0,40.4822,40.5725,40.4642,40.5545,27955.0
2019-05-07 11:30:00,44.91,44.96,44.91,44.92,26627.0,40.5545,40.5996,40.5545,40.5635,26627.0
2019-05-07 11:35:00,44.92,44.92,44.79,44.86,36650.0,40.5635,40.5635,40.4461,40.5093,36650.0
2019-05-07 11:40:00,44.86,44.91,44.83,44.85,35209.0,40.5093,40.5545,40.4822,40.5003,35209.0
2019-05-07 11:45:00,44.84,44.9,44.82,44.87,20713.0,40.4912,40.5454,40.4732,40.5183,20713.0
2019-05-07 11:50:00,44.87,44.89,44.78,44.89,99318.0,40.5183,40.5364,40.4371,40.5364,99318.0
2019-05-07 11:55:00,44.88,44.91,44.84,44.91,18115.0,40.5274,40.5545,40.4912,40.5545,18115.0
2019-05-07 12:00:00,44.9,44.9,44.78,44.81,44057.0,40.5454,40.5454,40.4371,40.4642,44057.0
2019-05-07 12:05:00,44.81,44.89,44.8,44.87,31748.0,40.4642,40.5364,40.4551,40.5183,31748.0
2019-05-07 12:10:00,44.87,44.89,44.87,44.88,21587.0,40.5183,40.5364,40.5183,40.5274,21587.0
2019-05-07 12:15:00,44.87,44.93,44.87,44.93,16446.0,40.5183,40.5725,40.5183,40.5725,16446.0
2019-05-07 12:20:00,44.93,45.0,44.93,45.0,104226.0,40.5725,40.6357,40.5725,40.6357,104226.0
2019-05-07 12:25:00,45.0,45.07,45.0,45.05,106184.0,40.6357,40.6989,40.6357,40.6809,106184.0
2019-05-07 12:30:00,45.05,45.08,45.04,45.05,46399.0,40.6809,40.708,40.6719,40.6809,46399.0
2019-05-07 12:35:00,45.06,45.1,45.03,45.05,40906.0,40.6899,40.726,40.6628,40.6809,40906.0
2019-05-07 12:40:00,45.04,45.05,44.98,44.99,49523.0,40.6719,40.6809,40.6177,40.6267,49523.0
2019-05-07 12:45:00,44.98,45.05,44.98,45.01,13945.0,40.6177,40.6809,40.6177,40.6448,13945.0
2019-05-07 12:50:00,45.01,45.1,45.01,45.07,20430.0,40.6448,40.726,40.6448,40.6989,20430.0
2019-05-07 12:55:00,45.08,45.08,45.0,45.0,19083.0,40.708,40.708,40.6357,40.6357,19083.0
2019-05-07 13:00:00,44.99,45.01,44.93,44.94,17703.0,40.6267,40.6448,40.5725,40.5815,17703.0
2019-05-07 13:05:00,44.93,44.95,44.86,44.86,30456.0,40.5725,40.5906,40.5093,40.5093,30456.0
2019-05-07 13:10:00,44.86,44.88,44.82,44.86,24856.0,40.5093,40.5274,40.4732,40.5093,24856.0
2019-05-07 13:15:00,44.85,44.86,44.81,44.83,27501.0,40.5003,40.5093,40.4642,40.4822,27501.0
2019-05-07 13:20:00,44.82,44.83,44.8,44.8,22828.0,40.4732,40.4822,40.4551,40.4551,22828.0
2019-05-07 13:25:00,44.79,44.8,44.74,44.76,24793.0,40.4461,40.4551,40.4009,40.419,24793.0
2019-05-07 13:30:00,44.75,44.79,44.71,44.77,36832.0,40.41,40.4461,40.3739,40.428,36832.0
2019-05-07 13:35:00,44.78,44.78,44.72,44.76,73860.0,40.4371,40.4371,40.3829,40.419,73860.0
2019-05-07 13:40:00,44.76,44.77,44.72,44.74,47973.0,40.419,40.428,40.3829,40.4009,47973.0
2019-05-07 13:45:00,44.74,44.82,44.73,44.82,106813.0,40.4009,40.4732,40.3919,40.4732,106813.0
2019-05-07 13:50:00,44.82,44.89,44.81,44.89,25253.0,40.4732,40.5364,40.4642,40.5364,25253.0
2019-05-07 13:55:00,44.89,44.92,44.88,44.88,47948.0,40.5364,40.5635,40.5274,40.5274,47948.0
2019-05-07 14:00:00,44.88,44.9,44.82,44.83,34314.0,40.5274,40.5454,40.4732,40.4822,34314.0
2019-05-07 14:05:00,44.82,44.9,44.82,44.87,16876.0,40.4732,40.5454,40.4732,40.5183,16876.0
2019-05-07 14:10:00,44.87,44.87,44.81,44.83,17476.0,40.5183,40.5183,40.4642,40.4822,17476.0
2019-05-07 14:15:00,44.84,44.86,44.78,44.8,47784.0,40.4912,40.5093,40.4371,40.4551,47784.0
2019-05-07 14:20:00,44.8,44.83,44.74,44.74,56296.0,40.4551,40.4822,40.4009,40.4009,56296.0
2019-05-07 14:25:00,44.74,44.77,44.68,44.68,37191.0,40.4009,40.428,40.3468,40.3468,37191.0
2019-05-07 14:30:00,44.69,44.71,44.58,44.58,230948.0,40.3558,40.3739,40.2565,40.2565,230948.0
2019-05-07 14:35:00,44.57,44.59,44.53,44.54,106683.0,40.2474,40.2655,40.2113,40.2203,106683.0
2019-05-07 14:40:00,44.55,44.6,44.51,44.53,179152.0,40.2294,40.2745,40.1933,40.2113,179152.0
2019-05-07 14:45:00,44.52,44.53,44.48,44.49,83012.0,40.2023,40.2113,40.1662,40.1752,83012.0
2019-05-07 14:50:00,44.49,44.63,44.48,44.63,48668.0,40.1752,40.3016,40.1662,40.3016,48668.0
2019-05-07 14:55:00,44.63,44.67,44.62,44.65,24443.0,40.3016,40.3377,40.2926,40.3197,24443.0
2019-05-07 15:00:00,44.64,44.64,44.58,44.6,35858.0,40.3106,40.3106,40.2565,40.2745,35858.0
2019-05-07 15:05:00,44.61,44.62,44.52,44.6,35526.0,40.2836,40.2926,40.2023,40.2745,35526.0
2019-05-07 15:10:00,44.59,44.69,44.58,44.66,131832.0,40.2655,40.3558,40.2565,40.3287,131832.0
2019-05-07 15:15:00,44.66,44.7,44.62,44.66,71298.0,40.3287,40.3648,40.2926,40.3287,71298.0
2019-05-07 15:20:00,44.66,44.69,44.59,44.6,34617.0,40.3287,40.3558,40.2655,40.2745,34617.0
2019-05-07 15:25:00,44.61,44.63,44.56,44.58,35941.0,40.2836,40.3016,40.2384,40.2565,35941.0
2019-05-07 15:30:00,44.57,44.59,44.49,44.5,151479.0,40.2474,40.2655,40.1752,40.1842,151479.0
2019-05-07 15:35:00,44.5,44.51,44.42,44.44,64089.0,40.1842,40.1933,40.112,40.13,64089.0
2019-05-07 15:40:00,44.44,44.6,44.43,44.6,105586.0,40.13,40.2745,40.121,40.2745,105586.0
2019-05-07 15:45:00,44.61,44.66,44.58,44.66,268038.0,40.2836,40.3287,40.2565,40.3287,268038.0
2019-05-07 15:50:00,44.66,44.72,44.63,44.69,164500.0,40.3287,40.3829,40.3016,40.3558,164500.0
2019-05-07 15:55:00,44.69,44.76,44.69,44.72,391095.0,40.3558,40.419,40.3558,40.3829,391095.0
2019-05-08 09:30:00,44.54,44.72,44.39,44.5,408116.0,40.2203,40.3829,40.0849,40.1842,408116.0
2019-05-08 09:35:00,44.51,44.55,44.41,44.45,301933.0,40.1933,40.2294,40.103,40.1391,301933.0
2019-05-08 09:40:00,44.45,44.65,44.42,44.63,61871.0,40.1391,40.3197,40.112,40.3016,61871.0
2019-05-08 09:45:00,44.63,44.73,44.58,44.71,88017.0,40.3016,40.3919,40.2565,40.3739,88017.0
2019-05-08 09:50:00,44.7,44.83,44.66,44.74,120308.0,40.3648,40.4822,40.3287,40.4009,120308.0
2019-05-08 09:55:00,44.74,44.8,44.67,44.73,50754.0,40.4009,40.4551,40.3377,40.3919,50754.0
2019-05-08 10:00:00,44.73,44.82,44.69,44.7,44752.0,40.3919,40.4732,40.3558,40.3648,44752.0
2019-05-08 10:05:00,44.71,44.77,44.69,44.72,43056.0,40.3739,40.428,40.3558,40.3829,43056.0
2019-05-08 10:10:00,44.71,44.78,44.67,44.77,42124.0,40.3739,40.4371,40.3377,40.428,42124.0
2019-05-08 10:15:00,44.76,44.83,44.71,44.81,36412.0,40.419,40.4822,40.3739,40.4642,36412.0
2019-05-08 10:20:00,44.81,44.85,44.72,44.8,21971.0,40.4642,40.5003,40.3829,40.4551,21971.0
2019-05-08 10:25:00,44.79,44.8,44.7,44.71,14905.0,40.4461,40.4551,40.3648,40.3739,14905.0
2019-05-08 10:30:00,44.72,44.76,44.65,44.65,38371.0,40.3829,40.419,40.3197,40.3197,38371.0
2019-05-08 10:35:00,44.66,44.68,44.62,44.65,89681.0,40.3287,40.3468,40.2926,40.3197,89681.0
2019-05-08 10:40:00,44.65,44.74,44.65,44.74,33993.0,40.3197,40.4009,40.3197,40.4009,33993.0
2019-05-08 10:45:00,44.73,44.79,44.69,44.69,99810.0,40.3919,40.4461,40.3558,40.3558,99810.0
2019-05-08 10:50:00,44.69,44.75,44.67,44.75,95874.0,40.3558,40.41,40.3377,40.41,95874.0
2019-05-08 10:55:00,44.75,44.79,44.63,44.79,93056.0,40.41,40.4461,40.3016,40.4461,93056.0
2019-05-08 11:00:00,44.79,44.95,44.78,44.95,98385.0,40.4461,40.5906,40.4371,40.5906,98385.0
2019-05-08 11:05:00,44.94,45.0,44.93,44.94,106890.0,40.5815,40.6357,40.5725,40.5815,106890.0
2019-05-08 11:10:00,44.94,45.14,44.94,45.11,202857.0,40.5815,40.7622,40.5815,40.7351,202857.0
2019-05-08 11:15:00,45.1,45.18,45.07,45.09,151159.0,40.726,40.7983,40.6989,40.717,151159.0
2019-05-08 11:20:00,45.09,45.13,45.03,45.06,172362.0,40.717,40.7531,40.6628,40.6899,172362.0
2019-05-08 11:25:00,45.07,45.13,45.06,45.09,46524.0,40.6989,40.7531,40.6899,40.717,46524.0
2019-05-08 11:30:00,45.1,45.15,45.0,45.04,245218.0,40.726,40.7712,40.6357,40.6719,245218.0
2019-05-08 11:35:00,45.04,45.07,44.91,44.91,450716.0,40.6719,40.6989,40.5545,40.5545,450716.0
2019-05-08 11:40:00,44.91,44.93,44.89,44.91,23521.0,40.5545,40.5725,40.5364,40.5545,23521.0
2019-05-08 11:45:00,44.91,45.07,44.89,45.06,41242.0,40.5545,40.6989,40.5364,40.6899,41242.0
2019-05-08 11:50:00,45.06,45.08,45.04,45.07,23636.0,40.6899,40.708,40.6719,40.6989,23636.0
2019-05-08 11:55:00,45.06,45.11,45.06,45.07,89081.0,40.6899,40.7351,40.6899,40.6989,89081.0
2019-05-08 12:00:00,45.07,45.07,45.0,45.01,20476.0,40.6989,40.6989,40.6357,40.6448,20476.0
2019-05-08 12:05:00,45.02,45.03,44.95,44.96,21140.0,40.6538,40.6628,40.5906,40.5996,21140.0
2019-05-08 12:10:00,44.96,44.98,44.91,44.91,68421.0,40.5996,40.6177,40.5545,40.5545,68421.0
2019-05-08 12:15:00,44.91,44.95,44.9,44.95,47009.0,40.5545,40.5906,40.5454,40.5906,47009.0
2019-05-08 12:20:00,44.95,44.97,44.92,44.95,21400.0,40.5906,40.6086,40.5635,40.5906,21400.0
2019-05-08 12:25:00,44.95,45.04,44.94,45.03,26185.0,40.5906,40.6719,40.5815,40.6628,26185.0
2019-05-08 12:30:00,45.02,45.07,45.01,45.06,26736.0,40.6538,40.6989,40.6448,40.6899,26736.0
2019-05-08 12:35:00,45.06,45.09,45.05,45.08,21299.0,40.6899,40.717,40.6809,40.708,21299.0
2019-05-08 12:40:00,45.07,45.1,45.07,45.1,14465.0,40.6989,40.726,40.6989,40.726,14465.0
2019-05-08 12:45:00,45.11,45.13,45.05,45.06,62940.0,40.7351,40.7531,40.6809,40.6899,62940.0
2019-05-08 12:50:00,45.06,45.08,45.04,45.05,47319.0,40.6899,40.708,40.6719,40.6809,47319.0
2019-05-08 12:55:00,45.06,45.08,45.04,45.07,195486.0,40.6899,40.708,40.6719,40.6989,195486.0
2019-05-08 13:00:00,45.08,45.09,45.04,45.07,54171.0,40.708,40.717,40.6719,40.6989,54171.0
2019-05-08 13:05:00,45.07,45.1,45.05,45.05,20089.0,40.6989,40.726,40.6809,40.6809,20089.0
2019-05-08 13:10:00,45.05,45.05,45.02,45.02,57844.0,40.6809,40.6809,40.6538,40.6538,57844.0
2019-05-08 13:15:00,45.02,45.02,44.9,45.02,165810.0,40.6538,40.6538,40.5454,40.6538,165810.0
2019-05-08 13:20:00,45.02,45.05,45.01,45.01,15053.0,40.6538,40.6809,40.6448,40.6448,15053.0
2019-05-08 13:25:00,45.01,45.01,44.99,45.0,10877.0,40.6448,40.6448,40.6267,40.6357,10877.0
2019-05-08 13:30:00,45.0,45.0,44.97,44.98,13868.0,40.6357,40.6357,40.6086,40.6177,13868.0
2019-05-08 13:35:00,44.98,45.0,44.93,44.97,27157.0,40.6177,40.6357,40.5725,40.6086,27157.0
2019-05-08 13:40:00,44.98,44.99,44.95,44.99,11951.0,40.6177,40.6267,40.5906,40.6267,11951.0
2019-05-08 13:45:00,44.99,45.04,44.98,45.0,20281.0,40.6267,40.6719,40.6177,40.6357,20281.0
2019-05-08 13:50:00,45.0,45.02,44.97,44.99,12510.0,40.6357,40.6538,40.6086,40.6267,12510.0
2019-05-08 13:55:00,44.99,44.99,44.95,44.97,24674.0,40.6267,40.6267,40.5906,40.6086,24674.0
2019-05-08 14:00:00,44.98,45.01,44.97,44.97,10363.0,40.6177,40.6448,40.6086,40.6086,10363.0
2019-05-08 14:05:00,44.97,44.99,44.95,44.99,11697.0,40.6086,40.6267,40.5906,40.6267,11697.0
2019-05-08 14:10:00,44.99,44.99,44.92,44.93,16926.0,40.6267,40.6267,40.5635,40.5725,16926.0
2019-05-08 14:15:00,44.94,44.99,44.94,44.97,12875.0,40.5815,40.6267,40.5815,40.6086,12875.0
2019-05-08 14:20:00,44.98,45.04,44.98,45.04,57406.0,40.6177,40.6719,40.6177,40.6719,57406.0
2019-05-08 14:25:00,45.04,45.08,45.04,45.07,20905.0,40.6719,40.708,40.6719,40.6989,20905.0
2019-05-08 14:30:00,45.08,45.1,45.07,45.08,19186.0,40.708,40.726,40.6989,40.708,19186.0
2019-05-08 14:35:00,45.08,45.11,45.07,45.11,12178.0,40.708,40.7351,40.6989,40.7351,12178.0
2019-05-08 14:40:00,45.11,45.14,45.1,45.14,24098.0,40.7351,40.7622,40.726,40.7622,24098.0
2019-05-08 14:45:00,45.14,45.14,45.1,45.12,18277.0,40.7622,40.7622,40.726,40.7441,18277.0
2019-05-08 14:50:00,45.12,45.12,45.09,45.1,17606.0,40.7441,40.7441,40.717,40.726,17606.0
2019-05-08 14:55:00,45.1,45.12,45.08,45.11,15074.0,40.726,40.7441,40.708,40.7351,15074.0
2019-05-08 15:00:00,45.12,45.15,45.11,45.12,26030.0,40.7441,40.7712,40.7351,40.7441,26030.0
2019-05-08 15:05:00,45.11,45.12,45.08,45.08,22682.0,40.7351,40.7441,40.708,40.708,22682.0
2019-05-08 15:10:00,45.08,45.1,45.06,45.07,42540.0,40.708,40.726,40.6899,40.6989,42540.0
2019-05-08 15:15:00,45.07,45.09,45.04,45.08,32984.0,40.6989,40.717,40.6719,40.708,32984.0
2019-05-08 15:20:00,45.08,45.11,45.08,45.08,140495.0,40.708,40.7351,40.708,40.708,140495.0
2019-05-08 15:25:00,45.09,45.12,45.08,45.09,39224.0,40.717,40.7441,40.708,40.717,39224.0
2019-05-08 15:30:00,45.09,45.09,45.03,45.03,78382.0,40.717,40.717,40.6628,40.6628,78382.0
2019-05-08 15:35:00,45.03,45.04,44.97,45.02,202843.0,40.6628,40.6719,40.6086,40.6538,202843.0
2019-05-08 15:40:00,45.02,45.02,44.95,44.95,72963.0,40.6538,40.6538,40.5906,40.5906,72963.0
2019-05-08 15:45:00,44.95,44.95,44.88,44.91,77021.0,40.5906,40.5906,40.5274,40.5545,77021.0
2019-05-08 15:50:00,44.91,44.91,44.86,44.87,69717.0,40.5545,40.5545,40.5093,40.5183,69717.0
2019-05-08 15:55:00,44.87,44.87,44.82,44.82,278759.0,40.5183,40.5183,40.4732,40.4732,278759.0
2019-05-09 09:30:00,44.18,44.3,44.05,44.09,225447.0,39.8953,40.0036,39.7779,39.814,225447.0
2019-05-09 09:35:00,44.1,44.12,43.97,44.09,228661.0,39.823,39.8411,39.7056,39.814,228661.0
2019-05-09 09:40:00,44.08,44.08,43.96,43.98,108156.0,39.805,39.805,39.6966,39.7147,108156.0
2019-05-09 09:45:00,43.97,44.05,43.92,44.05,226639.0,39.7056,39.7779,39.6605,39.7779,226639.0
2019-05-09 09:50:00,44.05,44.08,43.87,43.89,79113.0,39.7779,39.805,39.6153,39.6334,79113.0
2019-05-09 09:55:00,43.9,44.06,43.89,44.02,58164.0,39.6424,39.7869,39.6334,39.7508,58164.0
2019-05-09 10:00:00,44.01,44.06,43.96,44.01,70295.0,39.7417,39.7869,39.6966,39.7417,70295.0
2019-05-09 10:05:00,44.01,44.11,44.01,44.07,47621.0,39.7417,39.832,39.7417,39.7959,47621.0
2019-05-09 10:10:00,44.07,44.07,43.96,44.01,45900.0,39.7959,39.7959,39.6966,39.7417,45900.0
2019-05-09 10:15:00,44.02,44.05,43.98,43.99,63741.0,39.7508,39.7779,39.7147,39.7237,63741.0
2019-05-09 10:20:00,43.99,43.99,43.86,43.89,77556.0,39.7237,39.7237,39.6063,39.6334,77556.0
2019-05-09 10:25:00,43.88,43.89,43.79,43.86,99059.0,39.6244,39.6334,39.5431,39.6063,99059.0
2019-05-09 10:30:00,43.85,43.91,43.82,43.86,74671.0,39.5973,39.6514,39.5702,39.6063,74671.0
2019-05-09 10:35:00,43.87,43.9,43.83,43.85,138310.0,39.6153,39.6424,39.5792,39.5973,138310.0
2019-05-09 10:40:00,43.85,43.98,43.84,43.95,134573.0,39.5973,39.7147,39.5882,39.6876,134573.0
2019-05-09 10:45:00,43.95,44.02,43.92,44.02,123370.0,39.6876,39.7508,39.6605,39.7508,123370.0
2019-05-09 10:50:00,44.03,44.07,44.0,44.02,132431.0,39.7598,39.7959,39.7327,39.7508,132431.0
2019-05-09 10:55:00,44.03,44.03,43.82,43.82,361682.0,39.7598,39.7598,39.5702,39.5702,361682.0
2019-05-09 11:00:00,43.82,43.93,43.77,43.89,200463.0,39.5702,39.6695,39.525,39.6334,200463.0
2019-05-09 11:05:00,43.89,43.94,43.86,43.93,52692.0,39.6334,39.6785,39.6063,39.6695,52692.0
2019-05-09 11:10:00,43.93,44.1,43.93,44.1,55772.0,39.6695,39.823,39.6695,39.823,55772.0
2019-05-09 11:15:00,44.1,44.1,44.02,44.02,39016.0,39.823,39.823,39.7508,39.7508,39016.0
2019-05-09 11:20:00,44.02,44.05,43.9,43.94,56431.0,39.7508,39.7779,39.6424,39.6785,56431.0
2019-05-09 11:25:00,43.93,43.98,43.81,43.86,28512.0,39.6695,39.7147,39.5611,39.6063,28512.0
2019-05-09 11:30:00,43.86,43.93,43.86,43.89,42276.0,39.6063,39.6695,39.6063,39.6334,42276.0
2019-05-09 11:35:00,43.89,43.96,43.89,43.91,27432.0,39.6334,39.6966,39.6334,39.6514,27432.0
2019-05-09 11:40:00,43.91,43.96,43.88,43.95,33266.0,39.6514,39.6966,39.6244,39.6876,33266.0
2019-05-09 11:45:00,43.96,44.03,43.95,44.03,18370.0,39.6966,39.7598,39.6876,39.7598,18370.0
2019-05-09 11:50:00,44.03,44.1,43.98,44.06,14938.0,39.7598,39.823,39.7147,39.7869,14938.0
2019-05-09 11:55:00,44.07,44.13,44.07,44.12,26076.0,39.7959,39.8501,39.7959,39.8411,26076.0
2019-05-09 12:00:00,44.12,44.13,44.08,44.1,40747.0,39.8411,39.8501,39.805,39.823,40747.0
2019-05-09 12:05:00,44.11,44.11,44.05,44.1,49984.0,39.832,39.832,39.7779,39.823,49984.0
2019-05-09 12:10:00,44.1,44.16,44.09,44.14,36464.0,39.823,39.8772,39.814,39.8591,36464.0
2019-05-09 12:15:00,44.13,44.18,44.1,44.15,18079.0,39.8501,39.8953,39.823,39.8682,18079.0
2019-05-09 12:20:00,44.15,44.19,44.13,44.14,39258.0,39.8682,39.9043,39.8501,39.8591,39258.0
2019-05-09 12:25:00,44.15,44.26,44.13,44.25,166515.0,39.8682,39.9675,39.8501,39.9585,166515.0
2019-05-09 12:30:00,44.26,44.37,44.26,44.35,225682.0,39.9675,40.0668,39.9675,40.0488,225682.0
2019-05-09 12:35:00,44.35,44.46,44.35,44.43,57757.0,40.0488,40.1481,40.0488,40.121,57757.0
2019-05-09 12:40:00,44.43,44.53,44.39,44.41,142797.0,40.121,40.2113,40.0849,40.103,142797.0
2019-05-09 12:45:00,44.41,44.48,44.37,44.46,304046.0,40.103,40.1662,40.0668,40.1481,304046.0
2019-05-09 12:50:00,44.46,44.5,44.4,44.49,31636.0,40.1481,40.1842,40.0939,40.1752,31636.0
2019-05-09 12:55:00,44.49,44.5,44.43,44.45,26416.0,40.1752,40.1842,40.121,40.1391,26416.0
2019-05-09 13:00:00,44.45,44.52,44.45,44.5,36469.0,40.1391,40.2023,40.1391,40.1842,36469.0
2019-05-09 13:05:00,44.49,44.5,44.4,44.4,25244.0,40.1752,40.1842,40.0939,40.0939,25244.0
2019-05-09 13:10:00,44.41,44.45,44.39,44.42,35805.0,40.103,40.1391,40.0849,40.112,35805.0
2019-05-09 13:15:00,44.42,44.43,44.33,44.35,31494.0,40.112,40.121,40.0307,40.0488,31494.0
2019-05-09 13:20:00,44.35,44.36,44.29,44.31,242543.0,40.0488,40.0578,39.9946,40.0126,242543.0
2019-05-09 13:25:00,44.3,44.35,44.3,44.35,44927.0,40.0036,40.0488,40.0036,40.0488,44927.0
2019-05-09 13:30:00,44.34,44.38,44.32,44.37,21267.0,40.0397,40.0759,40.0217,40.0668,21267.0
2019-05-09 13:35:00,44.37,44.42,44.34,44.42,13665.0,40.0668,40.112,40.0397,40.112,13665.0
2019-05-09 13:40:00,44.43,44.45,44.41,44.43,17819.0,40.121,40.1391,40.103,40.121,17819.0
2019-05-09 13:45:00,44.44,44.61,44.44,44.6,107027.0,40.13,40.2836,40.13,40.2745,107027.0
2019-05-09 13:50:00,44.6,44.6,44.47,44.47,46092.0,40.2745,40.2745,40.1571,40.1571,46092.0
2019-05-09 13:55:00,44.48,44.48,44.44,44.44,67193.0,40.1662,40.1662,40.13,40.13,67193.0
2019-05-09 14:00:00,44.44,44.5,44.39,44.39,274159.0,40.13,40.1842,40.0849,40.0849,274159.0
2019-05-09 14:05:00,44.4,44.43,44.37,44.42,38632.0,40.0939,40.121,40.0668,40.112,38632.0
2019-05-09 14:10:00,44.43,44.47,44.4,44.46,17231.0,40.121,40.1571,40.0939,40.1481,17231.0
2019-05-09 14:15:00,44.47,44.57,44.47,44.53,180563.0,40.1571,40.2474,40.1571,40.2113,180563.0
2019-05-09 14:20:00,44.54,44.59,44.52,44.52,25990.0,40.2203,40.2655,40.2023,40.2023,25990.0
2019-05-09 14:25:00,44.53,44.53,44.41,44.46,150994.0,40.2113,40.2113,40.103,40.1481,150994.0
2019-05-09 14:30:00,44.47,44.49,44.46,44.47,24570.0,40.1571,40.1752,40.1481,40.1571,24570.0
2019-05-09 14:35:00,44.48,44.53,44.48,44.48,17327.0,40.1662,40.2113,40.1662,40.1662,17327.0
2019-05-09 14:40:00,44.48,44.52,44.46,44.46,94973.0,40.1662,40.2023,40.1481,40.1481,94973.0
2019-05-09 14:45:00,44.45,44.46,44.41,44.42,19615.0,40.1391,40.1481,40.103,40.112,19615.0
2019-05-09 14:50:00,44.42,44.48,44.42,44.46,15421.0,40.112,40.1662,40.112,40.1481,15421.0
2019-05-09 14:55:00,44.45,44.48,44.37,44.38,31424.0,40.1391,40.1662,40.0668,40.0759,31424.0
2019-05-09 15:00:00,44.37,44.38,44.29,44.32,33369.0,40.0668,40.0759,39.9946,40.0217,33369.0
2019-05-09 15:05:00,44.32,44.34,44.25,44.26,38780.0,40.0217,40.0397,39.9585,39.9675,38780.0
2019-05-09 15:10:00,44.26,44.31,44.25,44.3,21937.0,39.9675,40.0126,39.9585,40.0036,21937.0
2019-05-09 15:15:00,44.3,44.33,44.28,44.33,21388.0,40.0036,40.0307,39.9856,40.0307,21388.0
2019-05-09 15:20:00,44.33,44.33,44.25,44.28,72028.0,40.0307,40.0307,39.9585,39.9856,72028.0
2019-05-09 15:25:00,44.28,44.4,44.28,44.4,26828.0,39.9856,40.0939,39.9856,40.0939,26828.0
2019-05-09 15:30:00,44.41,44.51,44.4,44.49,49180.0,40.103,40.1933,40.0939,40.1752,49180.0
2019-05-09 15:35:00,44.5,44.52,44.45,44.52,33499.0,40.1842,40.2023,40.1391,40.2023,33499.0
2019-05-09 15:40:00,44.51,44.52,44.45,44.47,40069.0,40.1933,40.2023,40.1391,40.1571,40069.0
2019-05-09 15:45:00,44.46,44.5,44.39,44.39,63873.0,40.1481,40.1842,40.0849,40.0849,63873.0
2019-05-09 15:50:00,44.39,44.47,44.39,44.46,78860.0,40.0849,40.1571,40.0849,40.1481,78860.0
2019-05-09 15:55:00,44.46,44.48,44.41,44.43,632751.0,40.1481,40.1662,40.103,40.121,632751.0
2019-05-10 09:30:00,44.3,44.33,44.19,44.21,41489.0,40.0036,40.0307,39.9043,39.9223,41489.0
2019-05-10 09:35:00,44.2,44.24,44.12,44.18,163707.0,39.9133,39.9494,39.8411,39.8953,163707.0
2019-05-10 09:40:00,44.17,44.23,44.12,44.19,96512.0,39.8862,39.9404,39.8411,39.9043,96512.0
2019-05-10 09:45:00,44.2,44.26,44.17,44.17,64520.0,39.9133,39.9675,39.8862,39.8862,64520.0
2019-05-10 09:50:00,44.17,44.17,43.98,44.01,242007.0,39.8862,39.8862,39.7147,39.7417,242007.0
2019-05-10 09:55:00,44.01,44.06,43.97,43.97,169263.0,39.7417,39.7869,39.7056,39.7056,169263.0
2019-05-10 10:00:00,43.96,43.97,43.82,43.82,191204.0,39.6966,39.7056,39.5702,39.5702,191204.0
2019-05-10 10:05:00,43.82,43.85,43.78,43.81,76939.0,39.5702,39.5973,39.5341,39.5611,76939.0
2019-05-10 10:10:00,43.81,43.82,43.67,43.67,132039.0,39.5611,39.5702,39.4347,39.4347,132039.0
2019-05-10 10:15:00,43.66,43.72,43.62,43.68,168491.0,39.4257,39.4799,39.3896,39.4437,168491.0
2019-05-10 10:20:00,43.69,43.69,43.62,43.63,242590.0,39.4528,39.4528,39.3896,39.3986,242590.0
2019-05-10 10:25:00,43.62,43.72,43.62,43.66,162715.0,39.3896,39.4799,39.3896,39.4257,162715.0
2019-05-10 10:30:00,43.66,43.67,43.57,43.58,114534.0,39.4257,39.4347,39.3444,39.3534,114534.0
2019-05-10 10:35:00,43.58,43.62,43.53,43.54,148552.0,39.3534,39.3896,39.3083,39.3173,148552.0
2019-05-10 10:40:00,43.54,43.55,43.44,43.48,100942.0,39.3173,39.3264,39.227,39.2631,100942.0
2019-05-10 10:45:00,43.48,43.57,43.46,43.48,175693.0,39.2631,39.3444,39.2451,39.2631,175693.0
2019-05-10 10:50:00,43.49,43.5,43.43,43.45,99613.0,39.2722,39.2812,39.218,39.2361,99613.0
2019-05-10 10:55:00,43.45,43.48,43.41,43.42,214099.0,39.2361,39.2631,39.1999,39.209,214099.0
2019-05-10 11:00:00,43.41,43.43,43.35,43.42,125914.0,39.1999,39.218,39.1458,39.209,125914.0
2019-05-10 11:05:00,43.42,43.48,43.37,43.41,140288.0,39.209,39.2631,39.1638,39.1999,140288.0
2019-05-10 11:10:00,43.41,43.48,43.4,43.43,113307.0,39.1999,39.2631,39.1909,39.218,113307.0
2019-05-10 11:15:00,43.43,43.49,43.38,43.49,31700.0,39.218,39.2722,39.1728,39.2722,31700.0
2019-05-10 11:20:00,43.49,43.56,43.47,43.5,57868.0,39.2722,39.3354,39.2541,39.2812,57868.0
2019-05-10 11:25:00,43.51,43.52,43.39,43.4,44496.0,39.2902,39.2993,39.1819,39.1909,44496.0
2019-05-10 11:30:00,43.38,43.43,43.35,43.38,47320.0,39.1728,39.218,39.1458,39.1728,47320.0
2019-05-10 11:35:00,43.38,43.53,43.37,43.48,38300.0,39.1728,39.3083,39.1638,39.2631,38300.0
2019-05-10 11:40:00,43.48,43.48,43.33,43.41,64238.0,39.2631,39.2631,39.1277,39.1999,64238.0
2019-05-10 11:45:00,43.41,43.42,43.37,43.38,27590.0,39.1999,39.209,39.1638,39.1728,27590.0
2019-05-10 11:50:00,43.37,43.48,43.37,43.48,45878.0,39.1638,39.2631,39.1638,39.2631,45878.0
2019-05-10 11:55:00,43.48,43.53,43.44,43.5,148901.0,39.2631,39.3083,39.227,39.2812,148901.0
2019-05-10 12:00:00,43.5,43.63,43.5,43.6,186800.0,39.2812,39.3986,39.2812,39.3715,186800.0
2019-05-10 12:05:00,43.61,43.64,43.54,43.57,67948.0,39.3805,39.4076,39.3173,39.3444,67948.0
2019-05-10 12:10:00,43.57,43.65,43.57,43.63,29082.0,39.3444,39.4167,39.3444,39.3986,29082.0
2019-05-10 12:15:00,43.64,43.72,43.64,43.7,242975.0,39.4076,39.4799,39.4076,39.4618,242975.0
2019-05-10 12:20:00,43.7,43.73,43.65,43.68,112647.0,39.4618,39.4889,39.4167,39.4437,112647.0
2019-05-10 12:25:00,43.68,43.75,43.66,43.74,41981.0,39.4437,39.507,39.4257,39.4979,41981.0
2019-05-10 12:30:00,43.74,43.87,43.73,43.83,121388.0,39.4979,39.6153,39.4889,39.5792,121388.0
2019-05-10 12:35:00,43.84,43.84,43.77,43.81,121937.0,39.5882,39.5882,39.525,39.5611,121937.0
2019-05-10 12:40:00,43.81,43.85,43.8,43.83,35493.0,39.5611,39.5973,39.5521,39.5792,35493.0
2019-05-10 12:45:00,43.83,43.83,43.77,43.79,58797.0,39.5792,39.5792,39.525,39.5431,58797.0
2019-05-10 12:50:00,43.79,43.91,43.79,43.9,54067.0,39.5431,39.6514,39.5431,39.6424,54067.0
2019-05-10 12:55:00,43.9,43.92,43.86,43.87,50062.0,39.6424,39.6605,39.6063,39.6153,50062.0
2019-05-10 13:00:00,43.88,43.97,43.86,43.96,215508.0,39.6244,39.7056,39.6063,39.6966,215508.0
2019-05-10 13:05:00,43.97,43.97,43.91,43.94,27645.0,39.7056,39.7056,39.6514,39.6785,27645.0
2019-05-10 13:10:00,43.94,44.01,43.91,44.0,29001.0,39.6785,39.7417,39.6514,39.7327,29001.0
2019-05-10 13:15:00,43.99,44.04,43.94,44.02,25720.0,39.7237,39.7688,39.6785,39.7508,25720.0
2019-05-10 13:20:00,44.02,44.09,44.02,44.03,21050.0,39.7508,39.814,39.7508,39.7598,21050.0
2019-05-10 13:25:00,44.03,44.05,43.98,44.0,48680.0,39.7598,39.7779,39.7147,39.7327,48680.0
2019-05-10 13:30:00,44.0,44.03,43.98,44.02,31757.0,39.7327,39.7598,39.7147,39.7508,31757.0
2019-05-10 13:35:00,44.02,44.04,44.01,44.01,15514.0,39.7508,39.7688,39.7417,39.7417,15514.0
2019-05-10 13:40:00,44.01,44.06,43.99,44.01,16346.0,39.7417,39.7869,39.7237,39.7417,16346.0
2019-05-10 13:45:00,44.01,44.12,44.0,44.1,41637.0,39.7417,39.8411,39.7327,39.823,41637.0
2019-05-10 13:50:00,44.11,44.13,44.08,44.08,35271.0,39.832,39.8501,39.805,39.805,35271.0
2019-05-10 13:55:00,44.09,44.1,44.04,44.06,36480.0,39.814,39.823,39.7688,39.7869,36480.0
2019-05-10 14:00:00,44.06,44.13,44.04,44.13,35159.0,39.7869,39.8501,39.7688,39.8501,35159.0
2019-05-10 14:05:00,44.13,44.15,44.11,44.12,46019.0,39.8501,39.8682,39.832,39.8411,46019.0
2019-05-10 14:10:00,44.11,44.11,44.07,44.08,38489.0,39.832,39.832,39.7959,39.805,38489.0
2019-05-10 14:15:00,44.08,44.08,43.99,43.99,52636.0,39.805,39.805,39.7237,39.7237,52636.0
2019-05-10 14:20:00,44.0,44.03,44.0,44.01,50062.0,39.7327,39.7598,39.7327,39.7417,50062.0
2019-05-10 14:25:00,44.01,44.03,43.97,44.02,82759.0,39.7417,39.7598,39.7056,39.7508,82759.0
2019-05-10 14:30:00,44.02,44.05,44.0,44.03,21700.0,39.7508,39.7779,39.7327,39.7598,21700.0
2019-05-10 14:35:00,44.03,44.08,44.02,44.08,23940.0,39.7598,39.805,39.7508,39.805,23940.0
2019-05-10 14:40:00,44.08,44.09,44.04,44.04,19948.0,39.805,39.814,39.7688,39.7688,19948.0
2019-05-10 14:45:00,44.03,44.04,44.0,44.01,36018.0,39.7598,39.7688,39.7327,39.7417,36018.0
2019-05-10 14:50:00,44.01,44.08,44.01,44.05,45364.0,39.7417,39.805,39.7417,39.7779,45364.0
2019-05-10 14:55:00,44.05,44.08,44.03,44.03,38571.0,39.7779,39.805,39.7598,39.7598,38571.0
2019-05-10 15:00:00,44.04,44.13,44.04,44.12,75810.0,39.7688,39.8501,39.7688,39.8411,75810.0
2019-05-10 15:05:00,44.13,44.14,44.1,44.12,58701.0,39.8501,39.8591,39.823,39.8411,58701.0
2019-05-10 15:10:00,44.12,44.14,44.09,44.14,59492.0,39.8411,39.8591,39.814,39.8591,59492.0
2019-05-10 15:15:00,44.15,44.25,44.13,44.23,82195.0,39.8682,39.9585,39.8501,39.9404,82195.0
2019-05-10 15:20:00,44.22,44.28,44.21,44.25,96284.0,39.9314,39.9856,39.9223,39.9585,96284.0
2019-05-10 15:25:00,44.25,44.34,44.24,44.3,110205.0,39.9585,40.0397,39.9494,40.0036,110205.0
2019-05-10 15:30:00,44.29,44.29,44.18,44.19,110451.0,39.9946,39.9946,39.8953,39.9043,110451.0
2019-05-10 15:35:00,44.19,44.19,44.11,44.12,92659.0,39.9043,39.9043,39.832,39.8411,92659.0
2019-05-10 15:40:00,44.12,44.12,44.05,44.1,127270.0,39.8411,39.8411,39.7779,39.823,127270.0
2019-05-10 15:45:00,44.1,44.15,44.05,44.06,188337.0,39.823,39.8682,39.7779,39.7869,188337.0
2019-05-10 15:50:00,44.06,44.09,44.04,44.08,260844.0,39.7869,39.814,39.7688,39.805,260844.0
2019-05-10 15:55:00,44.08,44.15,44.05,44.14,361645.0,39.805,39.8682,39.7779,39.8591,361645.0
2019-05-13 09:30:00,43.36,43.36,42.96,42.99,672973.0,39.1548,39.1548,38.7936,38.8207,672973.0
2019-05-13 09:35:00,42.98,43.1,42.82,43.09,321771.0,38.8116,38.92,38.6672,38.911,321771.0
2019-05-13 09:40:00,43.07,43.15,42.98,43.06,104841.0,38.8929,38.9652,38.8116,38.8839,104841.0
2019-05-13 09:45:00,43.05,43.13,43.01,43.01,194646.0,38.8748,38.9471,38.8387,38.8387,194646.0
2019-05-13 09:50:00,43.01,43.01,42.69,42.78,198133.0,38.8387,38.8387,38.5498,38.631,198133.0
2019-05-13 09:55:00,42.77,42.89,42.75,42.88,106368.0,38.622,38.7304,38.6039,38.7213,106368.0
2019-05-13 10:00:00,42.88,42.88,42.69,42.72,89824.0,38.7213,38.7213,38.5498,38.5769,89824.0
2019-05-13 10:05:00,42.72,42.77,42.66,42.72,99354.0,38.5769,38.622,38.5227,38.5769,99354.0
2019-05-13 10:10:00,42.72,42.79,42.7,42.78,133108.0,38.5769,38.6401,38.5588,38.631,133108.0
2019-05-13 10:15:00,42.78,42.84,42.71,42.79,35854.0,38.631,38.6852,38.5678,38.6401,35854.0
2019-05-13 10:20:00,42.78,42.78,42.64,42.68,61487.0,38.631,38.631,38.5046,38.5407,61487.0
2019-05-13 10:25:00,42.68,42.68,42.58,42.65,104129.0,38.5407,38.5407,38.4504,38.5136,104129.0
2019-05-13 10:30:00,42.64,42.7,42.61,42.67,190407.0,38.5046,38.5588,38.4775,38.5317,190407.0
2019-05-13 10:35:00,42.68,42.77,42.66,42.68,133251.0,38.5407,38.622,38.5227,38.5407,133251.0
2019-05-13 10:40:00,42.68,42.78,42.67,42.73,60013.0,38.5407,38.631,38.5317,38.5859,60013.0
2019-05-13 10:45:00,42.72,42.76,42.66,42.66,36608.0,38.5769,38.613,38.5227,38.5227,36608.0
2019-05-13 10:50:00,42.65,42.7,42.62,42.66,34224.0,38.5136,38.5588,38.4866,38.5227,34224.0
2019-05-13 10:55:00,42.66,42.73,42.63,42.73,31832.0,38.5227,38.5859,38.4956,38.5859,31832.0
2019-05-13 11:00:00,42.73,42.77,42.61,42.61,155710.0,38.5859,38.622,38.4775,38.4775,155710.0
2019-05-13 11:05:00,42.61,42.67,42.59,42.62,92443.0,38.4775,38.5317,38.4595,38.4866,92443.0
2019-05-13 11:10:00,42.62,42.73,42.6,42.72,67010.0,38.4866,38.5859,38.4685,38.5769,67010.0
2019-05-13 11:15:00,42.71,42.71,42.55,42.57,137883.0,38.5678,38.5678,38.4233,38.4414,137883.0
2019-05-13 11:20:00,42.56,42.69,42.55,42.67,38450.0,38.4324,38.5498,38.4233,38.5317,38450.0
2019-05-13 11:25:00,42.68,42.7,42.59,42.59,46667.0,38.5407,38.5588,38.4595,38.4595,46667.0
2019-05-13 11:30:00,42.6,42.66,42.55,42.6,113525.0,38.4685,38.5227,38.4233,38.4685,113525.0
2019-05-13 11:35:00,42.6,42.6,42.52,42.53,105546.0,38.4685,38.4685,38.3963,38.4053,105546.0
2019-05-13 11:40:00,42.52,42.56,42.46,42.48,84201.0,38.3963,38.4324,38.3421,38.3601,84201.0
2019-05-13 11:45:00,42.49,42.52,42.42,42.43,80837.0,38.3692,38.3963,38.3059,38.315,80837.0
2019-05-13 11:50:00,42.43,42.43,42.33,42.37,127022.0,38.315,38.315,38.2247,38.2608,127022.0
2019-05-13 11:55:00,42.36,42.51,42.34,42.51,60028.0,38.2518,38.3872,38.2337,38.3872,60028.0
2019-05-13 12:00:00,42.5,42.5,42.39,42.41,93576.0,38.3782,38.3782,38.2789,38.2969,93576.0
2019-05-13 12:05:00,42.41,42.44,42.36,42.39,60155.0,38.2969,38.324,38.2518,38.2789,60155.0
2019-05-13 12:10:00,42.4,42.44,42.38,42.39,65953.0,38.2879,38.324,38.2698,38.2789,65953.0
2019-05-13 12:15:00,42.39,42.41,42.33,42.41,50472.0,38.2789,38.2969,38.2247,38.2969,50472.0
2019-05-13 12:20:00,42.41,42.43,42.37,42.39,124304.0,38.2969,38.315,38.2608,38.2789,124304.0
2019-05-13 12:25:00,42.38,42.39,42.31,42.35,108598.0,38.2698,38.2789,38.2066,38.2427,108598.0
2019-05-13 12:30:00,42.35,42.35,42.29,42.3,28764.0,38.2427,38.2427,38.1886,38.1976,28764.0
2019-05-13 12:35:00,42.29,42.36,42.27,42.33,107503.0,38.1886,38.2518,38.1705,38.2247,107503.0
2019-05-13 12:40:00,42.33,42.33,42.28,42.29,75269.0,38.2247,38.2247,38.1795,38.1886,75269.0
2019-05-13 12:45:00,42.29,42.39,42.29,42.36,32898.0,38.1886,38.2789,38.1886,38.2518,32898.0
2019-05-13 12:50:00,42.36,42.36,42.26,42.26,66139.0,38.2518,38.2518,38.1615,38.1615,66139.0
2019-05-13 12:55:00,42.26,42.26,42.2,42.21,48798.0,38.1615,38.1615,38.1073,38.1163,48798.0
2019-05-13 13:00:00,42.2,42.22,42.11,42.15,174111.0,38.1073,38.1253,38.026,38.0621,174111.0
2019-05-13 13:05:00,42.14,42.22,42.14,42.19,60400.0,38.0531,38.1253,38.0531,38.0983,60400.0
2019-05-13 13:10:00,42.19,42.25,42.16,42.23,122060.0,38.0983,38.1524,38.0712,38.1344,122060.0
2019-05-13 13:15:00,42.22,42.28,42.2,42.21,35319.0,38.1253,38.1795,38.1073,38.1163,35319.0
2019-05-13 13:20:00,42.2,42.23,42.17,42.2,47510.0,38.1073,38.1344,38.0802,38.1073,47510.0
2019-05-13 13:25:00,42.22,42.25,42.22,42.23,114463.0,38.1253,38.1524,38.1253,38.1344,114463.0
2019-05-13 13:30:00,42.23,42.28,42.21,42.25,133333.0,38.1344,38.1795,38.1163,38.1524,133333.0
2019-05-13 13:35:00,42.25,42.4,42.25,42.36,53893.0,38.1524,38.2879,38.1524,38.2518,53893.0
2019-05-13 13:40:00,42.37,42.42,42.35,42.36,86742.0,38.2608,38.3059,38.2427,38.2518,86742.0
2019-05-13 13:45:00,42.35,42.41,42.33,42.38,47738.0,38.2427,38.2969,38.2247,38.2698,47738.0
2019-05-13 13:50:00,42.38,42.39,42.34,42.39,48495.0,38.2698,38.2789,38.2337,38.2789,48495.0
2019-05-13 13:55:00,42.39,42.43,42.37,42.41,49818.0,38.2789,38.315,38.2608,38.2969,49818.0
2019-05-13 14:00:00,42.41,42.45,42.38,42.44,40333.0,38.2969,38.333,38.2698,38.324,40333.0
2019-05-13 14:05:00,42.44,42.52,42.43,42.48,51285.0,38.324,38.3963,38.315,38.3601,51285.0
2019-05-13 14:10:00,42.47,42.47,42.37,42.39,31379.0,38.3511,38.3511,38.2608,38.2789,31379.0
2019-05-13 14:15:00,42.39,42.42,42.38,42.4,25941.0,38.2789,38.3059,38.2698,38.2879,25941.0
2019-05-13 14:20:00,42.4,42.48,42.4,42.48,84611.0,38.2879,38.3601,38.2879,38.3601,84611.0
2019-05-13 14:25:00,42.49,42.64,42.47,42.58,205105.0,38.3692,38.5046,38.3511,38.4504,205105.0
2019-05-13 14:30:00,42.58,42.61,42.57,42.57,51699.0,38.4504,38.4775,38.4414,38.4414,51699.0
2019-05-13 14:35:00,42.57,42.6,42.53,42.57,42695.0,38.4414,38.4685,38.4053,38.4414,42695.0
2019-05-13 14:40:00,42.56,42.61,42.48,42.5,53467.0,38.4324,38.4775,38.3601,38.3782,53467.0
2019-05-13 14:45:00,42.49,42.63,42.49,42.59,88458.0,38.3692,38.4956,38.3692,38.4595,88458.0
2019-05-13 14:50:00,42.59,42.68,42.59,42.65,82543.0,38.4595,38.5407,38.4595,38.5136,82543.0
2019-05-13 14:55:00,42.65,42.7,42.64,42.65,132209.0,38.5136,38.5588,38.5046,38.5136,132209.0
2019-05-13 15:00:00,42.65,42.71,42.59,42.6,72402.0,38.5136,38.5678,38.4595,38.4685,72402.0
2019-05-13 15:05:00,42.61,42.68,42.58,42.61,27098.0,38.4775,38.5407,38.4504,38.4775,27098.0
2019-05-13 15:10:00,42.61,42.64,42.59,42.59,47243.0,38.4775,38.5046,38.4595,38.4595,47243.0
2019-05-13 15:15:00,42.59,42.6,42.54,42.55,170331.0,38.4595,38.4685,38.4143,38.4233,170331.0
2019-05-13 15:20:00,42.55,42.57,42.5,42.5,66079.0,38.4233,38.4414,38.3782,38.3782,66079.0
2019-05-13 15:25:00,42.51,42.53,42.48,42.5,113814.0,38.3872,38.4053,38.3601,38.3782,113814.0
2019-05-13 15:30:00,42.49,42.5,42.42,42.48,127392.0,38.3692,38.3782,38.3059,38.3601,127392.0
2019-05-13 15:35:00,42.47,42.48,42.39,42.41,115380.0,38.3511,38.3601,38.2789,38.2969,115380.0
2019-05-13 15:40:00,42.41,42.45,42.41,42.42,210450.0,38.2969,38.333,38.2969,38.3059,210450.0
2019-05-13 15:45:00,42.42,42.53,42.42,42.51,110912.0,38.3059,38.4053,38.3059,38.3872,110912.0
2019-05-13 15:50:00,42.51,42.51,42.42,42.5,255189.0,38.3872,38.3872,38.3059,38.3782,255189.0
2019-05-13 15:55:00,42.5,42.52,42.46,42.48,392676.0,38.3782,38.3963,38.3421,38.3601,392676.0
2019-05-14 09:30:00,42.72,42.74,42.58,42.69,47318.0,38.5769,38.5949,38.4504,38.5498,47318.0
2019-05-14 09:35:00,42.68,42.68,42.53,42.53,51477.0,38.5407,38.5407,38.4053,38.4053,51477.0
2019-05-14 09:40:00,42.55,42.71,42.55,42.66,47634.0,38.4233,38.5678,38.4233,38.5227,47634.0
2019-05-14 09:45:00,42.66,42.7,42.47,42.47,122390.0,38.5227,38.5588,38.3511,38.3511,122390.0
2019-05-14 09:50:00,42.47,42.53,42.4,42.53,54936.0,38.3511,38.4053,38.2879,38.4053,54936.0
2019-05-14 09:55:00,42.52,42.61,42.51,42.53,31870.0,38.3963,38.4775,38.3872,38.4053,31870.0
2019-05-14 10:00:00,42.54,42.6,42.46,42.46,58193.0,38.4143,38.4685,38.3421,38.3421,58193.0
2019-05-14 10:05:00,42.47,42.51,42.43,42.49,62389.0,38.3511,38.3872,38.315,38.3692,62389.0
2019-05-14 10:10:00,42.5,42.5,42.38,42.4,77577.0,38.3782,38.3782,38.2698,38.2879,77577.0
2019-05-14 10:15:00,42.41,42.46,42.38,42.43,241678.0,38.2969,38.3421,38.2698,38.315,241678.0
2019-05-14 10:20:00,42.44,42.5,42.43,42.44,84549.0,38.324,38.3782,38.315,38.324,84549.0
2019-05-14 10:25:00,42.44,42.44,42.39,42.41,54253.0,38.324,38.324,38.2789,38.2969,54253.0
2019-05-14 10:30:00,42.42,42.49,42.42,42.46,63863.0,38.3059,38.3692,38.3059,38.3421,63863.0
2019-05-14 10:35:00,42.46,42.6,42.46,42.6,51110.0,38.3421,38.4685,38.3421,38.4685,51110.0
2019-05-14 10:40:00,42.61,42.66,42.59,42.65,94654.0,38.4775,38.5227,38.4595,38.5136,94654.0
2019-05-14 10:45:00,42.65,42.73,42.65,42.69,39208.0,38.5136,38.5859,38.5136,38.5498,39208.0
2019-05-14 10:50:00,42.69,42.69,42.57,42.59,119848.0,38.5498,38.5498,38.4414,38.4595,119848.0
2019-05-14 10:55:00,42.59,42.65,42.57,42.62,38617.0,38.4595,38.5136,38.4414,38.4866,38617.0
2019-05-14 11:00:00,42.63,42.65,42.57,42.62,28875.0,38.4956,38.5136,38.4414,38.4866,28875.0
2019-05-14 11:05:00,42.63,42.69,42.62,42.66,30879.0,38.4956,38.5498,38.4866,38.5227,30879.0
2019-05-14 11:10:00,42.66,42.69,42.63,42.66,61948.0,38.5227,38.5498,38.4956,38.5227,61948.0
2019-05-14 11:15:00,42.65,42.69,42.63,42.68,43179.0,38.5136,38.5498,38.4956,38.5407,43179.0
2019-05-14 11:20:00,42.68,42.77,42.67,42.77,60154.0,38.5407,38.622,38.5317,38.622,60154.0
2019-05-14 11:25:00,42.78,42.81,42.72,42.73,81804.0,38.631,38.6581,38.5769,38.5859,81804.0
2019-05-14 11:30:00,42.73,42.78,42.72,42.76,53877.0,38.5859,38.631,38.5769,38.613,53877.0
2019-05-14 11:35:00,42.76,42.84,42.76,42.82,44635.0,38.613,38.6852,38.613,38.6672,44635.0
2019-05-14 11:40:00,42.82,42.85,42.79,42.8,38914.0,38.6672,38.6942,38.6401,38.6491,38914.0
2019-05-14 11:45:00,42.8,42.89,42.79,42.89,45629.0,38.6491,38.7304,38.6401,38.7304,45629.0
2019-05-14 11:50:00,42.89,42.91,42.87,42.9,46289.0,38.7304,38.7484,38.7123,38.7394,46289.0
2019-05-14 11:55:00,42.9,42.94,42.86,42.88,141116.0,38.7394,38.7755,38.7033,38.7213,141116.0
2019-05-14 12:00:00,42.88,42.91,42.86,42.9,111709.0,38.7213,38.7484,38.7033,38.7394,111709.0
2019-05-14 12:05:00,42.9,42.92,42.85,42.85,85651.0,38.7394,38.7575,38.6942,38.6942,85651.0
2019-05-14 12:10:00,42.86,42.92,42.84,42.85,135771.0,38.7033,38.7575,38.6852,38.6942,135771.0
2019-05-14 12:15:00,42.85,42.86,42.8,42.82,51139.0,38.6942,38.7033,38.6491,38.6672,51139.0
2019-05-14 12:20:00,42.82,42.87,42.81,42.86,130356.0,38.6672,38.7123,38.6581,38.7033,130356.0
2019-05-14 12:25:00,42.86,42.87,42.81,42.83,67359.0,38.7033,38.7123,38.6581,38.6762,67359.0
2019-05-14 12:30:00,42.83,42.89,42.83,42.88,37186.0,38.6762,38.7304,38.6762,38.7213,37186.0
2019-05-14 12:35:00,42.88,42.9,42.86,42.89,25036.0,38.7213,38.7394,38.7033,38.7304,25036.0
2019-05-14 12:40:00,42.88,42.9,42.88,42.88,18185.0,38.7213,38.7394,38.7213,38.7213,18185.0
2019-05-14 12:45:00,42.88,42.91,42.86,42.91,36880.0,38.7213,38.7484,38.7033,38.7484,36880.0
2019-05-14 12:50:00,42.9,42.9,42.88,42.9,24613.0,38.7394,38.7394,38.7213,38.7394,24613.0
2019-05-14 12:55:00,42.9,42.91,42.88,42.89,22169.0,38.7394,38.7484,38.7213,38.7304,22169.0
2019-05-14 13:00:00,42.89,42.96,42.89,42.94,35397.0,38.7304,38.7936,38.7304,38.7755,35397.0
2019-05-14 13:05:00,42.95,42.95,42.93,42.94,33179.0,38.7845,38.7845,38.7665,38.7755,33179.0
2019-05-14 13:10:00,42.94,42.99,42.94,42.98,29949.0,38.7755,38.8207,38.7755,38.8116,29949.0
2019-05-14 13:15:00,42.98,43.0,42.96,42.96,70552.0,38.8116,38.8297,38.7936,38.7936,70552.0
2019-05-14 13:20:00,42.96,43.0,42.95,43.0,16524.0,38.7936,38.8297,38.7845,38.8297,16524.0
2019-05-14 13:25:00,43.0,43.05,43.0,43.02,32286.0,38.8297,38.8748,38.8297,38.8478,32286.0
2019-05-14 13:30:00,43.02,43.05,43.01,43.04,166421.0,38.8478,38.8748,38.8387,38.8658,166421.0
2019-05-14 13:35:00,43.04,43.08,43.03,43.06,70163.0,38.8658,38.9019,38.8568,38.8839,70163.0
2019-05-14 13:40:00,43.07,43.07,43.04,43.07,99467.0,38.8929,38.8929,38.8658,38.8929,99467.0
2019-05-14 13:45:00,43.07,43.09,43.03,43.09,76586.0,38.8929,38.911,38.8568,38.911,76586.0
2019-05-14 13:50:00,43.08,43.1,43.05,43.07,46291.0,38.9019,38.92,38.8748,38.8929,46291.0
2019-05-14 13:55:00,43.07,43.1,43.06,43.08,40362.0,38.8929,38.92,38.8839,38.9019,40362.0
2019-05-14 14:00:00,43.08,43.13,43.05,43.05,60769.0,38.9019,38.9471,38.8748,38.8748,60769.0
2019-05-14 14:05:00,43.05,43.05,42.98,43.04,109211.0,38.8748,38.8748,38.8116,38.8658,109211.0
2019-05-14 14:10:00,43.04,43.09,43.02,43.08,33449.0,38.8658,38.911,38.8478,38.9019,33449.0
2019-05-14 14:15:00,43.07,43.1,43.06,43.08,21024.0,38.8929,38.92,38.8839,38.9019,21024.0
2019-05-14 14:20:00,43.09,43.12,43.08,43.08,127509.0,38.911,38.9381,38.9019,38.9019,127509.0
2019-05-14 14:25:00,43.08,43.12,43.06,43.09,86687.0,38.9019,38.9381,38.8839,38.911,86687.0
2019-05-14 14:30:00,43.09,43.13,43.09,43.13,84871.0,38.911,38.9471,38.911,38.9471,84871.0
2019-05-14 14:35:00,43.13,43.16,43.12,43.15,35039.0,38.9471,38.9742,38.9381,38.9652,35039.0
2019-05-14 14:40:00,43.15,43.17,43.12,43.14,52605.0,38.9652,38.9832,38.9381,38.9561,52605.0
2019-05-14 14:45:00,43.13,43.13,43.01,43.03,113338.0,38.9471,38.9471,38.8387,38.8568,113338.0
2019-05-14 14:50:00,43.03,43.06,43.0,43.04,28232.0,38.8568,38.8839,38.8297,38.8658,28232.0
2019-05-14 14:55:00,43.05,43.13,43.05,43.12,38448.0,38.8748,38.9471,38.8748,38.9381,38448.0
2019-05-14 15:00:00,43.11,43.17,43.1,43.17,34832.0,38.929,38.9832,38.92,38.9832,34832.0
2019-05-14 15:05:00,43.16,43.2,43.14,43.2,132654.0,38.9742,39.0103,38.9561,39.0103,132654.0
2019-05-14 15:10:00,43.2,43.2,43.13,43.16,144573.0,39.0103,39.0103,38.9471,38.9742,144573.0
2019-05-14 15:15:00,43.16,43.17,43.13,43.16,48448.0,38.9742,38.9832,38.9471,38.9742,48448.0
2019-05-14 15:20:00,43.17,43.21,43.15,43.16,140041.0,38.9832,39.0193,38.9652,38.9742,140041.0
2019-05-14 15:25:00,43.16,43.2,43.15,43.18,152537.0,38.9742,39.0103,38.9652,38.9922,152537.0
2019-05-14 15:30:00,43.17,43.18,43.03,43.03,268801.0,38.9832,38.9922,38.8568,38.8568,268801.0
2019-05-14 15:35:00,43.04,43.09,43.02,43.06,171805.0,38.8658,38.911,38.8478,38.8839,171805.0
2019-05-14 15:40:00,43.05,43.13,43.05,43.09,193039.0,38.8748,38.9471,38.8748,38.911,193039.0
2019-05-14 15:45:00,43.09,43.13,43.03,43.12,212216.0,38.911,38.9471,38.8568,38.9381,212216.0
2019-05-14 15:50:00,43.12,43.12,43.04,43.1,433331.0,38.9381,38.9381,38.8658,38.92,433331.0
2019-05-14 15:55:00,43.11,43.12,43.04,43.07,466474.0,38.929,38.9381,38.8658,38.8929,466474.0
2019-05-15 09:30:00,42.7,42.8,42.47,42.56,294724.0,38.5588,38.6491,38.3511,38.4324,294724.0
2019-05-15 09:35:00,42.54,42.72,42.53,42.66,299336.0,38.4143,38.5769,38.4053,38.5227,299336.0
2019-05-15 09:40:00,42.66,42.66,42.48,42.49,154752.0,38.5227,38.5227,38.3601,38.3692,154752.0
2019-05-15 09:45:00,42.48,42.56,42.42,42.42,159267.0,38.3601,38.4324,38.3059,38.3059,159267.0
2019-05-15 09:50:00,42.44,42.52,42.37,42.5,107568.0,38.324,38.3963,38.2608,38.3782,107568.0
2019-05-15 09:55:00,42.5,42.64,42.49,42.62,120411.0,38.3782,38.5046,38.3692,38.4866,120411.0
2019-05-15 10:00:00,42.61,42.7,42.59,42.63,120842.0,38.4775,38.5588,38.4595,38.4956,120842.0
2019-05-15 10:05:00,42.63,42.7,42.58,42.67,73266.0,38.4956,38.5588,38.4504,38.5317,73266.0
2019-05-15 10:10:00,42.67,42.68,42.48,42.66,141695.0,38.5317,38.5407,38.3601,38.5227,141695.0
2019-05-15 10:15:00,42.66,42.77,42.63,42.74,157437.0,38.5227,38.622,38.4956,38.5949,157437.0
2019-05-15 10:20:00,42.72,42.75,42.68,42.75,55893.0,38.5769,38.6039,38.5407,38.6039,55893.0
2019-05-15 10:25:00,42.75,42.89,42.74,42.88,43565.0,38.6039,38.7304,38.5949,38.7213,43565.0
2019-05-15 10:30:00,42.87,42.91,42.78,42.8,50778.0,38.7123,38.7484,38.631,38.6491,50778.0
2019-05-15 10:35:00,42.81,42.87,42.79,42.81,69668.0,38.6581,38.7123,38.6401,38.6581,69668.0
2019-05-15 10:40:00,42.83,42.88,42.81,42.85,29906.0,38.6762,38.7213,38.6581,38.6942,29906.0
2019-05-15 10:45:00,42.85,42.87,42.82,42.87,24897.0,38.6942,38.7123,38.6672,38.7123,24897.0
2019-05-15 10:50:00,42.86,42.89,42.81,42.82,24700.0,38.7033,38.7304,38.6581,38.6672,24700.0
2019-05-15 10:55:00,42.84,42.88,42.78,42.79,32376.0,38.6852,38.7213,38.631,38.6401,32376.0
2019-05-15 11:00:00,42.8,42.81,42.73,42.76,38242.0,38.6491,38.6581,38.5859,38.613,38242.0
2019-05-15 11:05:00,42.77,42.84,42.74,42.82,39518.0,38.622,38.6852,38.5949,38.6672,39518.0
2019-05-15 11:10:00,42.82,42.85,42.78,42.82,23747.0,38.6672,38.6942,38.631,38.6672,23747.0
2019-05-15 11:15:00,42.82,42.83,42.79,42.83,20567.0,38.6672,38.6762,38.6401,38.6762,20567.0
2019-05-15 11:20:00,42.82,42.85,42.79,42.82,88209.0,38.6672,38.6942,38.6401,38.6672,88209.0
2019-05-15 11:25:00,42.83,42.9,42.82,42.87,79767.0,38.6762,38.7394,38.6672,38.7123,79767.0
2019-05-15 11:30:00,42.88,42.93,42.85,42.93,43008.0,38.7213,38.7665,38.6942,38.7665,43008.0
2019-05-15 11:35:00,42.93,42.93,42.89,42.9,21384.0,38.7665,38.7665,38.7304,38.7394,21384.0
2019-05-15 11:40:00,42.9,42.96,42.88,42.93,17483.0,38.7394,38.7936,38.7213,38.7665,17483.0
2019-05-15 11:45:00,42.93,42.99,42.91,42.94,30150.0,38.7665,38.8207,38.7484,38.7755,30150.0
2019-05-15 11:50:00,42.95,43.0,42.94,42.97,23393.0,38.7845,38.8297,38.7755,38.8026,23393.0
2019-05-15 11:55:00,42.96,42.98,42.94,42.95,19362.0,38.7936,38.8116,38.7755,38.7845,19362.0
2019-05-15 12:00:00,42.97,43.01,42.96,43.01,21247.0,38.8026,38.8387,38.7936,38.8387,21247.0
2019-05-15 12:05:00,43.01,43.05,42.98,42.98,222903.0,38.8387,38.8748,38.8116,38.8116,222903.0
2019-05-15 12:10:00,42.97,42.97,42.94,42.95,52329.0,38.8026,38.8026,38.7755,38.7845,52329.0
2019-05-15 12:15:00,42.96,42.97,42.9,42.91,34493.0,38.7936,38.8026,38.7394,38.7484,34493.0
2019-05-15 12:20:00,42.91,42.96,42.9,42.9,59372.0,38.7484,38.7936,38.7394,38.7394,59372.0
2019-05-15 12:25:00,42.9,42.9,42.84,42.87,113984.0,38.7394,38.7394,38.6852,38.7123,113984.0
2019-05-15 12:30:00,42.88,42.93,42.86,42.89,25706.0,38.7213,38.7665,38.7033,38.7304,25706.0
2019-05-15 12:35:00,42.89,42.89,42.84,42.85,35986.0,38.7304,38.7304,38.6852,38.6942,35986.0
2019-05-15 12:40:00,42.85,42.89,42.85,42.89,106177.0,38.6942,38.7304,38.6942,38.7304,106177.0
2019-05-15 12:45:00,42.89,42.9,42.87,42.9,83520.0,38.7304,38.7394,38.7123,38.7394,83520.0
2019-05-15 12:50:00,42.9,42.9,42.86,42.89,29382.0,38.7394,38.7394,38.7033,38.7304,29382.0
2019-05-15 12:55:00,42.89,42.89,42.79,42.83,51401.0,38.7304,38.7304,38.6401,38.6762,51401.0
2019-05-15 13:00:00,42.84,42.89,42.82,42.89,38932.0,38.6852,38.7304,38.6672,38.7304,38932.0
2019-05-15 13:05:00,42.89,42.89,42.84,42.84,66795.0,38.7304,38.7304,38.6852,38.6852,66795.0
2019-05-15 13:10:00,42.85,42.86,42.83,42.83,32995.0,38.6942,38.7033,38.6762,38.6762,32995.0
2019-05-15 13:15:00,42.83,42.84,42.8,42.81,92113.0,38.6762,38.6852,38.6491,38.6581,92113.0
2019-05-15 13:20:00,42.8,42.81,42.77,42.78,72302.0,38.6491,38.6581,38.622,38.631,72302.0
2019-05-15 13:25:00,42.79,42.81,42.78,42.8,85311.0,38.6401,38.6581,38.631,38.6491,85311.0
2019-05-15 13:30:00,42.8,42.86,42.79,42.84,46427.0,38.6491,38.7033,38.6401,38.6852,46427.0
2019-05-15 13:35:00,42.85,42.85,42.81,42.85,46222.0,38.6942,38.6942,38.6581,38.6942,46222.0
2019-05-15 13:40:00,42.85,42.87,42.83,42.83,41076.0,38.6942,38.7123,38.6762,38.6762,41076.0
2019-05-15 13:45:00,42.83,42.86,42.82,42.86,56073.0,38.6762,38.7033,38.6672,38.7033,56073.0
2019-05-15 13:50:00,42.87,42.88,42.85,42.88,58736.0,38.7123,38.7213,38.6942,38.7213,58736.0
2019-05-15 13:55:00,42.88,42.92,42.88,42.9,151468.0,38.7213,38.7575,38.7213,38.7394,151468.0
2019-05-15 14:00:00,42.9,42.93,42.9,42.93,34431.0,38.7394,38.7665,38.7394,38.7665,34431.0
2019-05-15 14:05:00,42.93,42.96,42.91,42.92,43561.0,38.7665,38.7936,38.7484,38.7575,43561.0
2019-05-15 14:10:00,42.92,42.94,42.89,42.93,35436.0,38.7575,38.7755,38.7304,38.7665,35436.0
2019-05-15 14:15:00,42.93,42.94,42.9,42.91,43845.0,38.7665,38.7755,38.7394,38.7484,43845.0
2019-05-15 14:20:00,42.91,42.92,42.89,42.91,37107.0,38.7484,38.7575,38.7304,38.7484,37107.0
2019-05-15 14:25:00,42.91,42.94,42.91,42.93,73101.0,38.7484,38.7755,38.7484,38.7665,73101.0
2019-05-15 14:30:00,42.93,42.95,42.91,42.91,152809.0,38.7665,38.7845,38.7484,38.7484,152809.0
2019-05-15 14:35:00,42.92,42.92,42.89,42.9,52924.0,38.7575,38.7575,38.7304,38.7394,52924.0
2019-05-15 14:40:00,42.9,42.92,42.9,42.91,32832.0,38.7394,38.7575,38.7394,38.7484,32832.0
2019-05-15 14:45:00,42.91,42.94,42.91,42.94,95695.0,38.7484,38.7755,38.7484,38.7755,95695.0
2019-05-15 14:50:00,42.93,42.96,42.92,42.92,73460.0,38.7665,38.7936,38.7575,38.7575,73460.0
2019-05-15 14:55:00,42.92,42.94,42.91,42.93,32942.0,38.7575,38.7755,38.7484,38.7665,32942.0
2019-05-15 15:00:00,42.93,42.94,42.9,42.91,62712.0,38.7665,38.7755,38.7394,38.7484,62712.0
2019-05-15 15:05:00,42.91,42.96,42.9,42.96,37607.0,38.7484,38.7936,38.7394,38.7936,37607.0
2019-05-15 15:10:00,42.96,43.04,42.94,43.0,166879.0,38.7936,38.8658,38.7755,38.8297,166879.0
2019-05-15 15:15:00,43.0,43.0,42.92,42.97,70805.0,38.8297,38.8297,38.7575,38.8026,70805.0
2019-05-15 15:20:00,42.97,43.02,42.96,43.02,79684.0,38.8026,38.8478,38.7936,38.8478,79684.0
2019-05-15 15:25:00,43.02,43.04,43.01,43.02,119587.0,38.8478,38.8658,38.8387,38.8478,119587.0
2019-05-15 15:30:00,43.01,43.04,43.01,43.04,73323.0,38.8387,38.8658,38.8387,38.8658,73323.0
2019-05-15 15:35:00,43.05,43.07,43.04,43.06,96425.0,38.8748,38.8929,38.8658,38.8839,96425.0
2019-05-15 15:40:00,43.05,43.06,43.01,43.02,222023.0,38.8748,38.8839,38.8387,38.8478,222023.0
2019-05-15 15:45:00,43.01,43.03,42.99,43.0,151901.0,38.8387,38.8568,38.8207,38.8297,151901.0
2019-05-15 15:50:00,43.0,43.01,42.97,43.0,156038.0,38.8297,38.8387,38.8026,38.8297,156038.0
2019-05-15 15:55:00,43.0,43.01,42.95,42.95,547569.0,38.8297,38.8387,38.7845,38.7845,547569.0
2019-05-16 09:30:00,43.19,43.32,43.17,43.26,125303.0,39.0013,39.1187,38.9832,39.0645,125303.0
2019-05-16 09:35:00,43.27,43.33,43.22,43.26,41775.0,39.0735,39.1277,39.0284,39.0645,41775.0
2019-05-16 09:40:00,43.28,43.36,43.25,43.32,32139.0,39.0825,39.1548,39.0555,39.1187,32139.0
2019-05-16 09:45:00,43.32,43.37,43.28,43.36,85263.0,39.1187,39.1638,39.0825,39.1548,85263.0
2019-05-16 09:50:00,43.36,43.5,43.34,43.46,136505.0,39.1548,39.2812,39.1367,39.2451,136505.0
2019-05-16 09:55:00,43.46,43.55,43.43,43.54,203809.0,39.2451,39.3264,39.218,39.3173,203809.0
2019-05-16 10:00:00,43.55,43.55,43.42,43.43,111300.0,39.3264,39.3264,39.209,39.218,111300.0
2019-05-16 10:05:00,43.43,43.43,43.36,43.38,118474.0,39.218,39.218,39.1548,39.1728,118474.0
2019-05-16 10:10:00,43.38,43.4,43.32,43.32,21863.0,39.1728,39.1909,39.1187,39.1187,21863.0
2019-05-16 10:15:00,43.32,43.32,43.26,43.29,28838.0,39.1187,39.1187,39.0645,39.0916,28838.0
2019-05-16 10:20:00,43.29,43.36,43.28,43.36,92356.0,39.0916,39.1548,39.0825,39.1548,92356.0
2019-05-16 10:25:00,43.36,43.48,43.36,43.47,28304.0,39.1548,39.2631,39.1548,39.2541,28304.0
2019-05-16 10:30:00,43.47,43.48,43.35,43.36,111275.0,39.2541,39.2631,39.1458,39.1548,111275.0
2019-05-16 10:35:00,43.35,43.4,43.34,43.35,36786.0,39.1458,39.1909,39.1367,39.1458,36786.0
2019-05-16 10:40:00,43.35,43.43,43.34,43.38,42930.0,39.1458,39.218,39.1367,39.1728,42930.0
2019-05-16 10:45:00,43.38,43.39,43.25,43.26,188728.0,39.1728,39.1819,39.0555,39.0645,188728.0
2019-05-16 10:50:00,43.27,43.34,43.25,43.3,54540.0,39.0735,39.1367,39.0555,39.1006,54540.0
2019-05-16 10:55:00,43.29,43.32,43.29,43.31,19636.0,39.0916,39.1187,39.0916,39.1096,19636.0
2019-05-16 11:00:00,43.31,43.33,43.3,43.31,87412.0,39.1096,39.1277,39.1006,39.1096,87412.0
2019-05-16 11:05:00,43.3,43.3,43.22,43.23,52249.0,39.1006,39.1006,39.0284,39.0374,52249.0
2019-05-16 11:10:00,43.22,43.26,43.2,43.22,12783.0,39.0284,39.0645,39.0103,39.0284,12783.0
2019-05-16 11:15:00,43.23,43.28,43.22,43.26,22160.0,39.0374,39.0825,39.0284,39.0645,22160.0
2019-05-16 11:20:00,43.26,43.33,43.25,43.3,76827.0,39.0645,39.1277,39.0555,39.1006,76827.0
2019-05-16 11:25:00,43.31,43.33,43.3,43.32,13966.0,39.1096,39.1277,39.1006,39.1187,13966.0
2019-05-16 11:30:00,43.32,43.36,43.29,43.35,17610.0,39.1187,39.1548,39.0916,39.1458,17610.0
2019-05-16 11:35:00,43.35,43.37,43.33,43.34,19830.0,39.1458,39.1638,39.1277,39.1367,19830.0
2019-05-16 11:40:00,43.34,43.41,43.33,43.37,32342.0,39.1367,39.1999,39.1277,39.1638,32342.0
2019-05-16 11:45:00,43.38,43.39,43.34,43.34,22445.0,39.1728,39.1819,39.1367,39.1367,22445.0
2019-05-16 11:50:00,43.34,43.37,43.31,43.33,23465.0,39.1367,39.1638,39.1096,39.1277,23465.0
2019-05-16 11:55:00,43.33,43.37,43.33,43.35,14223.0,39.1277,39.1638,39.1277,39.1458,14223.0
2019-05-16 12:00:00,43.35,43.37,43.33,43.34,12489.0,39.1458,39.1638,39.1277,39.1367,12489.0
2019-05-16 12:05:00,43.34,43.34,43.3,43.32,28848.0,39.1367,39.1367,39.1006,39.1187,28848.0
2019-05-16 12:10:00,43.32,43.34,43.3,43.33,26454.0,39.1187,39.1367,39.1006,39.1277,26454.0
2019-05-16 12:15:00,43.33,43.47,43.33,43.43,113207.0,39.1277,39.2541,39.1277,39.218,113207.0
2019-05-16 12:20:00,43.43,43.46,43.42,43.43,54163.0,39.218,39.2451,39.209,39.218,54163.0
2019-05-16 12:25:00,43.43,43.48,43.42,43.46,92906.0,39.218,39.2631,39.209,39.2451,92906.0
2019-05-16 12:30:00,43.46,43.49,43.44,43.47,67298.0,39.2451,39.2722,39.227,39.2541,67298.0
2019-05-16 12:35:00,43.47,43.47,43.43,43.44,127247.0,39.2541,39.2541,39.218,39.227,127247.0
2019-05-16 12:40:00,43.44,43.44,43.37,43.38,50359.0,39.227,39.227,39.1638,39.1728,50359.0
2019-05-16 12:45:00,43.38,43.4,43.36,43.37,29288.0,39.1728,39.1909,39.1548,39.1638,29288.0
2019-05-16 12:50:00,43.36,43.37,43.33,43.35,25629.0,39.1548,39.1638,39.1277,39.1458,25629.0
2019-05-16 12:55:00,43.35,43.37,43.34,43.36,23513.0,39.1458,39.1638,39.1367,39.1548,23513.0
2019-05-16 13:00:00,43.36,43.39,43.29,43.3,48304.0,39.1548,39.1819,39.0916,39.1006,48304.0
2019-05-16 13:05:00,43.3,43.31,43.27,43.3,25106.0,39.1006,39.1096,39.0735,39.1006,25106.0
2019-05-16 13:10:00,43.3,43.32,43.27,43.29,46569.0,39.1006,39.1187,39.0735,39.0916,46569.0
2019-05-16 13:15:00,43.28,43.3,43.26,43.3,32590.0,39.0825,39.1006,39.0645,39.1006,32590.0
2019-05-16 13:20:00,43.3,43.31,43.26,43.26,31132.0,39.1006,39.1096,39.0645,39.0645,31132.0
2019-05-16 13:25:00,43.26,43.29,43.26,43.28,11517.0,39.0645,39.0916,39.0645,39.0825,11517.0
2019-05-16 13:30:00,43.27,43.27,43.22,43.23,16855.0,39.0735,39.0735,39.0284,39.0374,16855.0
2019-05-16 13:35:00,43.23,43.23,43.16,43.18,16480.0,39.0374,39.0374,38.9742,38.9922,16480.0
2019-05-16 13:40:00,43.18,43.18,43.12,43.13,68948.0,38.9922,38.9922,38.9381,38.9471,68948.0
2019-05-16 13:45:00,43.13,43.16,43.11,43.12,18658.0,38.9471,38.9742,38.929,38.9381,18658.0
2019-05-16 13:50:00,43.11,43.14,43.1,43.11,14849.0,38.929,38.9561,38.92,38.929,14849.0
2019-05-16 13:55:00,43.11,43.13,43.1,43.11,85115.0,38.929,38.9471,38.92,38.929,85115.0
2019-05-16 14:00:00,43.1,43.15,43.09,43.14,33162.0,38.92,38.9652,38.911,38.9561,33162.0
2019-05-16 14:05:00,43.14,43.17,43.12,43.12,57238.0,38.9561,38.9832,38.9381,38.9381,57238.0
2019-05-16 14:10:00,43.11,43.14,43.09,43.13,54271.0,38.929,38.9561,38.911,38.9471,54271.0
2019-05-16 14:15:00,43.13,43.16,43.12,43.16,18416.0,38.9471,38.9742,38.9381,38.9742,18416.0
2019-05-16 14:20:00,43.15,43.17,43.12,43.16,15497.0,38.9652,38.9832,38.9381,38.9742,15497.0
2019-05-16 14:25:00,43.16,43.2,43.14,43.2,18454.0,38.9742,39.0103,38.9561,39.0103,18454.0
2019-05-16 14:30:00,43.19,43.2,43.14,43.15,13807.0,39.0013,39.0103,38.9561,38.9652,13807.0
2019-05-16 14:35:00,43.16,43.16,43.12,43.14,19829.0,38.9742,38.9742,38.9381,38.9561,19829.0
2019-05-16 14:40:00,43.15,43.15,43.09,43.11,72955.0,38.9652,38.9652,38.911,38.929,72955.0
2019-05-16 14:45:00,43.11,43.14,43.08,43.09,22468.0,38.929,38.9561,38.9019,38.911,22468.0
2019-05-16 14:50:00,43.09,43.1,43.03,43.03,21834.0,38.911,38.92,38.8568,38.8568,21834.0
2019-05-16 14:55:00,43.02,43.07,43.01,43.06,25552.0,38.8478,38.8929,38.8387,38.8839,25552.0
2019-05-16 15:00:00,43.06,43.07,43.0,43.03,41339.0,38.8839,38.8929,38.8297,38.8568,41339.0
2019-05-16 15:05:00,43.04,43.05,42.98,43.0,23735.0,38.8658,38.8748,38.8116,38.8297,23735.0
2019-05-16 15:10:00,42.99,43.01,42.97,43.0,15345.0,38.8207,38.8387,38.8026,38.8297,15345.0
2019-05-16 15:15:00,43.0,43.01,42.97,43.0,51304.0,38.8297,38.8387,38.8026,38.8297,51304.0
2019-05-16 15:20:00,42.99,43.02,42.98,43.0,34758.0,38.8207,38.8478,38.8116,38.8297,34758.0
2019-05-16 15:25:00,42.99,43.0,42.97,43.0,21899.0,38.8207,38.8297,38.8026,38.8297,21899.0
2019-05-16 15:30:00,43.0,43.0,42.94,42.97,156185.0,38.8297,38.8297,38.7755,38.8026,156185.0
2019-05-16 15:35:00,42.97,42.98,42.92,42.93,63848.0,38.8026,38.8116,38.7575,38.7665,63848.0
2019-05-16 15:40:00,42.94,42.95,42.88,42.92,66539.0,38.7755,38.7845,38.7213,38.7575,66539.0
2019-05-16 15:45:00,42.93,42.96,42.91,42.94,106138.0,38.7665,38.7936,38.7484,38.7755,106138.0
2019-05-16 15:50:00,42.94,42.96,42.89,42.95,88596.0,38.7755,38.7936,38.7304,38.7845,88596.0
2019-05-16 15:55:00,42.94,42.99,42.94,42.97,309193.0,38.7755,38.8207,38.7755,38.8026,309193.0
2019-05-17 09:30:00,42.69,42.78,42.62,42.78,74870.0,38.5498,38.631,38.4866,38.631,74870.0
2019-05-17 09:35:00,42.78,43.0,42.77,42.97,47250.0,38.631,38.8297,38.622,38.8026,47250.0
2019-05-17 09:40:00,42.98,43.03,42.92,42.93,50592.0,38.8116,38.8568,38.7575,38.7665,50592.0
2019-05-17 09:45:00,42.94,43.04,42.94,42.95,30860.0,38.7755,38.8658,38.7755,38.7845,30860.0
2019-05-17 09:50:00,42.94,42.94,42.84,42.91,39026.0,38.7755,38.7755,38.6852,38.7484,39026.0
2019-05-17 09:55:00,42.91,42.96,42.89,42.96,20995.0,38.7484,38.7936,38.7304,38.7936,20995.0
2019-05-17 10:00:00,42.95,43.01,42.83,42.84,49703.0,38.7845,38.8387,38.6762,38.6852,49703.0
2019-05-17 10:05:00,42.83,42.91,42.82,42.89,22615.0,38.6762,38.7484,38.6672,38.7304,22615.0
2019-05-17 10:10:00,42.9,42.91,42.81,42.82,28012.0,38.7394,38.7484,38.6581,38.6672,28012.0
2019-05-17 10:15:00,42.83,42.9,42.76,42.89,32921.0,38.6762,38.7394,38.613,38.7304,32921.0
2019-05-17 10:20:00,42.89,43.01,42.89,42.99,64257.0,38.7304,38.8387,38.7304,38.8207,64257.0
2019-05-17 10:25:00,42.98,43.02,42.95,42.97,13129.0,38.8116,38.8478,38.7845,38.8026,13129.0
2019-05-17 10:30:00,42.97,43.02,42.96,43.02,19091.0,38.8026,38.8478,38.7936,38.8478,19091.0
2019-05-17 10:35:00,43.01,43.03,42.94,43.0,23110.0,38.8387,38.8568,38.7755,38.8297,23110.0
2019-05-17 10:40:00,43.01,43.06,42.99,43.05,29373.0,38.8387,38.8839,38.8207,38.8748,29373.0
2019-05-17 10:45:00,43.05,43.12,43.05,43.11,17136.0,38.8748,38.9381,38.8748,38.929,17136.0
2019-05-17 10:50:00,43.11,43.2,43.11,43.2,25111.0,38.929,39.0103,38.929,39.0103,25111.0
2019-05-17 10:55:00,43.2,43.27,43.17,43.22,30773.0,39.0103,39.0735,38.9832,39.0284,30773.0
2019-05-17 11:00:00,43.22,43.3,43.22,43.23,31550.0,39.0284,39.1006,39.0284,39.0374,31550.0
2019-05-17 11:05:00,43.23,43.28,43.23,43.26,19769.0,39.0374,39.0825,39.0374,39.0645,19769.0
2019-05-17 11:10:00,43.27,43.32,43.25,43.26,20059.0,39.0735,39.1187,39.0555,39.0645,20059.0
2019-05-17 11:15:00,43.27,43.3,43.21,43.23,131004.0,39.0735,39.1006,39.0193,39.0374,131004.0
2019-05-17 11:20:00,43.23,43.23,43.19,43.21,23710.0,39.0374,39.0374,39.0013,39.0193,23710.0
2019-05-17 11:25:00,43.22,43.22,43.13,43.13,26701.0,39.0284,39.0284,38.9471,38.9471,26701.0
2019-05-17 11:30:00,43.14,43.14,43.06,43.07,27489.0,38.9561,38.9561,38.8839,38.8929,27489.0
2019-05-17 11:35:00,43.08,43.11,43.04,43.05,63394.0,38.9019,38.929,38.8658,38.8748,63394.0
2019-05-17 11:40:00,43.04,43.06,42.99,43.05,35823.0,38.8658,38.8839,38.8207,38.8748,35823.0
2019-05-17 11:45:00,43.05,43.07,43.02,43.02,27383.0,38.8748,38.8929,38.8478,38.8478,27383.0
2019-05-17 11:50:00,43.02,43.1,42.99,43.1,98096.0,38.8478,38.92,38.8207,38.92,98096.0
2019-05-17 11:55:00,43.11,43.11,43.05,43.07,21205.0,38.929,38.929,38.8748,38.8929,21205.0
2019-05-17 12:00:00,43.07,43.08,43.03,43.03,14724.0,38.8929,38.9019,38.8568,38.8568,14724.0
2019-05-17 12:05:00,43.02,43.02,42.96,42.98,37939.0,38.8478,38.8478,38.7936,38.8116,37939.0
2019-05-17 12:10:00,42.97,43.0,42.96,42.97,26463.0,38.8026,38.8297,38.7936,38.8026,26463.0
2019-05-17 12:15:00,42.96,43.03,42.95,43.02,11981.0,38.7936,38.8568,38.7845,38.8478,11981.0
2019-05-17 12:20:00,43.03,43.07,43.02,43.05,30691.0,38.8568,38.8929,38.8478,38.8748,30691.0
2019-05-17 12:25:00,43.05,43.08,43.0,43.01,13881.0,38.8748,38.9019,38.8297,38.8387,13881.0
2019-05-17 12:30:00,43.01,43.04,42.99,43.0,23798.0,38.8387,38.8658,38.8207,38.8297,23798.0
2019-05-17 12:35:00,43.0,43.05,42.96,43.04,55238.0,38.8297,38.8748,38.7936,38.8658,55238.0
2019-05-17 12:40:00,43.04,43.13,43.03,43.11,11807.0,38.8658,38.9471,38.8568,38.929,11807.0
2019-05-17 12:45:00,43.11,43.12,43.09,43.1,17272.0,38.929,38.9381,38.911,38.92,17272.0
2019-05-17 12:50:00,43.1,43.11,43.06,43.09,11332.0,38.92,38.929,38.8839,38.911,11332.0
2019-05-17 12:55:00,43.09,43.09,43.06,43.06,11060.0,38.911,38.911,38.8839,38.8839,11060.0
2019-05-17 13:00:00,43.06,43.08,43.03,43.05,18326.0,38.8839,38.9019,38.8568,38.8748,18326.0
2019-05-17 13:05:00,43.05,43.09,43.05,43.09,11962.0,38.8748,38.911,38.8748,38.911,11962.0
2019-05-17 13:10:00,43.1,43.12,43.09,43.11,9700.0,38.92,38.9381,38.911,38.929,9700.0
2019-05-17 13:15:00,43.12,43.17,43.11,43.15,12247.0,38.9381,38.9832,38.929,38.9652,12247.0
2019-05-17 13:20:00,43.15,43.17,43.14,43.14,6537.0,38.9652,38.9832,38.9561,38.9561,6537.0
2019-05-17 13:25:00,43.14,43.14,43.08,43.08,14996.0,38.9561,38.9561,38.9019,38.9019,14996.0
2019-05-17 13:30:00,43.08,43.08,43.05,43.07,23786.0,38.9019,38.9019,38.8748,38.8929,23786.0
2019-05-17 13:35:00,43.07,43.07,43.04,43.05,32622.0,38.8929,38.8929,38.8658,38.8748,32622.0
2019-05-17 13:40:00,43.06,43.07,43.02,43.03,15678.0,38.8839,38.8929,38.8478,38.8568,15678.0
2019-05-17 13:45:00,43.04,43.05,43.02,43.04,13982.0,38.8658,38.8748,38.8478,38.8658,13982.0
2019-05-17 13:50:00,43.04,43.04,43.0,43.01,23417.0,38.8658,38.8658,38.8297,38.8387,23417.0
2019-05-17 13:55:00,43.01,43.01,42.97,42.99,39336.0,38.8387,38.8387,38.8026,38.8207,39336.0
2019-05-17 14:00:00,42.98,43.02,42.97,42.99,14153.0,38.8116,38.8478,38.8026,38.8207,14153.0
2019-05-17 14:05:00,42.98,42.98,42.94,42.97,19369.0,38.8116,38.8116,38.7755,38.8026,19369.0
2019-05-17 14:10:00,42.97,42.97,42.95,42.97,10379.0,38.8026,38.8026,38.7845,38.8026,10379.0
2019-05-17 14:15:00,42.97,42.99,42.95,42.99,13343.0,38.8026,38.8207,38.7845,38.8207,13343.0
2019-05-17 14:20:00,42.98,42.99,42.97,42.97,20487.0,38.8116,38.8207,38.8026,38.8026,20487.0
2019-05-17 14:25:00,42.97,42.97,42.95,42.96,33064.0,38.8026,38.8026,38.7845,38.7936,33064.0
2019-05-17 14:30:00,42.96,42.96,42.93,42.93,12266.0,38.7936,38.7936,38.7665,38.7665,12266.0
2019-05-17 14:35:00,42.94,42.98,42.94,42.97,23367.0,38.7755,38.8116,38.7755,38.8026,23367.0
2019-05-17 14:40:00,42.97,42.99,42.94,42.99,30317.0,38.8026,38.8207,38.7755,38.8207,30317.0
2019-05-17 14:45:00,42.99,42.99,42.97,42.98,11828.0,38.8207,38.8207,38.8026,38.8116,11828.0
2019-05-17 14:50:00,42.98,43.0,42.98,42.99,16985.0,38.8116,38.8297,38.8116,38.8207,16985.0
2019-05-17 14:55:00,42.98,42.99,42.97,42.98,26326.0,38.8116,38.8207,38.8026,38.8116,26326.0
2019-05-17 15:00:00,42.97,42.97,42.84,42.85,50946.0,38.8026,38.8026,38.6852,38.6942,50946.0
2019-05-17 15:05:00,42.85,42.86,42.79,42.79,50549.0,38.6942,38.7033,38.6401,38.6401,50549.0
2019-05-17 15:10:00,42.78,42.81,42.75,42.8,86714.0,38.631,38.6581,38.6039,38.6491,86714.0
2019-05-17 15:15:00,42.8,42.8,42.73,42.74,132501.0,38.6491,38.6491,38.5859,38.5949,132501.0
2019-05-17 15:20:00,42.74,42.84,42.74,42.81,84820.0,38.5949,38.6852,38.5949,38.6581,84820.0
2019-05-17 15:25:00,42.81,42.81,42.76,42.77,465222.0,38.6581,38.6581,38.613,38.622,465222.0
2019-05-17 15:30:00,42.78,42.78,42.72,42.74,356360.0,38.631,38.631,38.5769,38.5949,356360.0
2019-05-17 15:35:00,42.74,42.74,42.65,42.65,458632.0,38.5949,38.5949,38.5136,38.5136,458632.0
2019-05-17 15:40:00,42.64,42.73,42.61,42.7,480095.0,38.5046,38.5859,38.4775,38.5588,480095.0
2019-05-17 15:45:00,42.7,42.7,42.64,42.67,296874.0,38.5588,38.5588,38.5046,38.5317,296874.0
2019-05-17 15:50:00,42.67,42.7,42.64,42.66,469341.0,38.5317,38.5588,38.5046,38.5227,469341.0
2019-05-17 15:55:00,42.66,42.71,42.66,42.66,504353.0,38.5227,38.5678,38.5227,38.5227,504353.0
2019-05-20 09:30:00,42.46,42.47,42.32,42.34,36650.0,38.3421,38.3511,38.2156,38.2337,36650.0
2019-05-20 09:35:00,42.33,42.39,42.27,42.34,105113.0,38.2247,38.2789,38.1705,38.2337,105113.0
2019-05-20 09:40:00,42.33,42.35,42.27,42.32,66184.0,38.2247,38.2427,38.1705,38.2156,66184.0
2019-05-20 09:45:00,42.33,42.42,42.27,42.28,35151.0,38.2247,38.3059,38.1705,38.1795,35151.0
2019-05-20 09:50:00,42.27,42.27,42.13,42.14,48285.0,38.1705,38.1705,38.0441,38.0531,48285.0
2019-05-20 09:55:00,42.15,42.4,42.15,42.35,33875.0,38.0621,38.2879,38.0621,38.2427,33875.0
2019-05-20 10:00:00,42.35,42.35,42.25,42.29,38604.0,38.2427,38.2427,38.1524,38.1886,38604.0
2019-05-20 10:05:00,42.28,42.34,42.27,42.32,29223.0,38.1795,38.2337,38.1705,38.2156,29223.0
2019-05-20 10:10:00,42.32,42.35,42.27,42.29,47900.0,38.2156,38.2427,38.1705,38.1886,47900.0
2019-05-20 10:15:00,42.29,42.33,42.27,42.31,30422.0,38.1886,38.2247,38.1705,38.2066,30422.0
2019-05-20 10:20:00,42.31,42.38,42.29,42.35,39778.0,38.2066,38.2698,38.1886,38.2427,39778.0
2019-05-20 10:25:00,42.35,42.42,42.33,42.37,104598.0,38.2427,38.3059,38.2247,38.2608,104598.0
2019-05-20 10:30:00,42.37,42.46,42.35,42.46,22089.0,38.2608,38.3421,38.2427,38.3421,22089.0
2019-05-20 10:35:00,42.46,42.49,42.41,42.42,28457.0,38.3421,38.3692,38.2969,38.3059,28457.0
2019-05-20 10:40:00,42.42,42.45,42.38,42.38,30064.0,38.3059,38.333,38.2698,38.2698,30064.0
2019-05-20 10:45:00,42.39,42.43,42.35,42.35,22599.0,38.2789,38.315,38.2427,38.2427,22599.0
2019-05-20 10:50:00,42.34,42.42,42.34,42.39,19434.0,38.2337,38.3059,38.2337,38.2789,19434.0
2019-05-20 10:55:00,42.39,42.48,42.39,42.48,20474.0,38.2789,38.3601,38.2789,38.3601,20474.0
2019-05-20 11:00:00,42.49,42.52,42.37,42.38,31689.0,38.3692,38.3963,38.2608,38.2698,31689.0
2019-05-20 11:05:00,42.38,42.4,42.33,42.33,10998.0,38.2698,38.2879,38.2247,38.2247,10998.0
2019-05-20 11:10:00,42.33,42.41,42.33,42.36,24600.0,38.2247,38.2969,38.2247,38.2518,24600.0
2019-05-20 11:15:00,42.36,42.36,42.27,42.27,17142.0,38.2518,38.2518,38.1705,38.1705,17142.0
2019-05-20 11:20:00,42.27,42.35,42.25,42.35,26740.0,38.1705,38.2427,38.1524,38.2427,26740.0
2019-05-20 11:25:00,42.34,42.41,42.33,42.34,33775.0,38.2337,38.2969,38.2247,38.2337,33775.0
2019-05-20 11:30:00,42.34,42.4,42.34,42.38,72196.0,38.2337,38.2879,38.2337,38.2698,72196.0
2019-05-20 11:35:00,42.37,42.38,42.29,42.31,92792.0,38.2608,38.2698,38.1886,38.2066,92792.0
2019-05-20 11:40:00,42.31,42.35,42.29,42.35,49372.0,38.2066,38.2427,38.1886,38.2427,49372.0
2019-05-20 11:45:00,42.35,42.42,42.35,42.41,39195.0,38.2427,38.3059,38.2427,38.2969,39195.0
2019-05-20 11:50:00,42.41,42.45,42.38,42.39,23158.0,38.2969,38.333,38.2698,38.2789,23158.0
2019-05-20 11:55:00,42.38,42.4,42.36,42.4,28460.0,38.2698,38.2879,38.2518,38.2879,28460.0
2019-05-20 12:00:00,42.4,42.44,42.38,42.43,30900.0,38.2879,38.324,38.2698,38.315,30900.0
2019-05-20 12:05:00,42.44,42.47,42.43,42.45,32459.0,38.324,38.3511,38.315,38.333,32459.0
2019-05-20 12:10:00,42.45,42.52,42.45,42.5,23382.0,38.333,38.3963,38.333,38.3782,23382.0
2019-05-20 12:15:00,42.5,42.51,42.49,42.5,15602.0,38.3782,38.3872,38.3692,38.3782,15602.0
2019-05-20 12:20:00,42.49,42.5,42.46,42.48,43169.0,38.3692,38.3782,38.3421,38.3601,43169.0
2019-05-20 12:25:00,42.48,42.5,42.44,42.44,29915.0,38.3601,38.3782,38.324,38.324,29915.0
2019-05-20 12:30:00,42.44,42.45,42.39,42.42,52031.0,38.324,38.333,38.2789,38.3059,52031.0
2019-05-20 12:35:00,42.42,42.48,42.42,42.48,31438.0,38.3059,38.3601,38.3059,38.3601,31438.0
2019-05-20 12:40:00,42.47,42.47,42.44,42.44,33233.0,38.3511,38.3511,38.324,38.324,33233.0
2019-05-20 12:45:00,42.44,42.46,42.43,42.44,65058.0,38.324,38.3421,38.315,38.324,65058.0
2019-05-20 12:50:00,42.45,42.51,42.43,42.43,45648.0,38.333,38.3872,38.315,38.315,45648.0
2019-05-20 12:55:00,42.44,42.46,42.41,42.42,28149.0,38.324,38.3421,38.2969,38.3059,28149.0
2019-05-20 13:00:00,42.42,42.45,42.4,42.41,26534.0,38.3059,38.333,38.2879,38.2969,26534.0
2019-05-20 13:05:00,42.41,42.45,42.4,42.43,22963.0,38.2969,38.333,38.2879,38.315,22963.0
2019-05-20 13:10:00,42.44,42.47,42.44,42.46,22068.0,38.324,38.3511,38.324,38.3421,22068.0
2019-05-20 13:15:00,42.47,42.53,42.47,42.52,19758.0,38.3511,38.4053,38.3511,38.3963,19758.0
2019-05-20 13:20:00,42.53,42.53,42.5,42.5,30795.0,38.4053,38.4053,38.3782,38.3782,30795.0
2019-05-20 13:25:00,42.5,42.55,42.48,42.53,16360.0,38.3782,38.4233,38.3601,38.4053,16360.0
2019-05-20 13:30:00,42.53,42.56,42.51,42.53,28542.0,38.4053,38.4324,38.3872,38.4053,28542.0
2019-05-20 13:35:00,42.52,42.57,42.51,42.55,25193.0,38.3963,38.4414,38.3872,38.4233,25193.0
2019-05-20 13:40:00,42.55,42.56,42.53,42.55,23090.0,38.4233,38.4324,38.4053,38.4233,23090.0
2019-05-20 13:45:00,42.55,42.6,42.55,42.58,20361.0,38.4233,38.4685,38.4233,38.4504,20361.0
2019-05-20 13:50:00,42.59,42.59,42.57,42.58,30996.0,38.4595,38.4595,38.4414,38.4504,30996.0
2019-05-20 13:55:00,42.58,42.62,42.56,42.61,28188.0,38.4504,38.4866,38.4324,38.4775,28188.0
2019-05-20 14:00:00,42.61,42.63,42.56,42.57,46023.0,38.4775,38.4956,38.4324,38.4414,46023.0
2019-05-20 14:05:00,42.57,42.59,42.56,42.56,30454.0,38.4414,38.4595,38.4324,38.4324,30454.0
2019-05-20 14:10:00,42.56,42.62,42.56,42.59,28989.0,38.4324,38.4866,38.4324,38.4595,28989.0
2019-05-20 14:15:00,42.58,42.6,42.57,42.59,29835.0,38.4504,38.4685,38.4414,38.4595,29835.0
2019-05-20 14:20:00,42.59,42.62,42.57,42.58,27377.0,38.4595,38.4866,38.4414,38.4504,27377.0
2019-05-20 14:25:00,42.58,42.63,42.57,42.62,48334.0,38.4504,38.4956,38.4414,38.4866,48334.0
2019-05-20 14:30:00,42.62,42.65,42.62,42.62,72966.0,38.4866,38.5136,38.4866,38.4866,72966.0
2019-05-20 14:35:00,42.62,42.62,42.53,42.54,46074.0,38.4866,38.4866,38.4053,38.4143,46074.0
2019-05-20 14:40:00,42.54,42.59,42.54,42.56,48618.0,38.4143,38.4595,38.4143,38.4324,48618.0
2019-05-20 14:45:00,42.56,42.56,42.52,42.53,42433.0,38.4324,38.4324,38.3963,38.4053,42433.0
2019-05-20 14:50:00,42.53,42.54,42.48,42.5,70163.0,38.4053,38.4143,38.3601,38.3782,70163.0
2019-05-20 14:55:00,42.5,42.51,42.49,42.49,102177.0,38.3782,38.3872,38.3692,38.3692,102177.0
2019-05-20 15:00:00,42.5,42.52,42.48,42.49,52704.0,38.3782,38.3963,38.3601,38.3692,52704.0
2019-05-20 15:05:00,42.49,42.49,42.45,42.45,53273.0,38.3692,38.3692,38.333,38.333,53273.0
2019-05-20 15:10:00,42.45,42.45,42.39,42.45,63798.0,38.333,38.333,38.2789,38.333,63798.0
2019-05-20 15:15:00,42.45,42.51,42.42,42.5,86528.0,38.333,38.3872,38.3059,38.3782,86528.0
2019-05-20 15:20:00,42.5,42.51,42.46,42.48,62757.0,38.3782,38.3872,38.3421,38.3601,62757.0
2019-05-20 15:25:00,42.47,42.52,42.46,42.52,73467.0,38.3511,38.3963,38.3421,38.3963,73467.0
2019-05-20 15:30:00,42.51,42.52,42.47,42.5,119255.0,38.3872,38.3963,38.3511,38.3782,119255.0
2019-05-20 15:35:00,42.5,42.57,42.49,42.54,78003.0,38.3782,38.4414,38.3692,38.4143,78003.0
2019-05-20 15:40:00,42.55,42.56,42.53,42.54,71496.0,38.4233,38.4324,38.4053,38.4143,71496.0
2019-05-20 15:45:00,42.54,42.56,42.53,42.54,91977.0,38.4143,38.4324,38.4053,38.4143,91977.0
2019-05-20 15:50:00,42.54,42.57,42.52,42.57,202975.0,38.4143,38.4414,38.3963,38.4414,202975.0
2019-05-20 15:55:00,42.56,42.58,42.52,42.52,396913.0,38.4324,38.4504,38.3963,38.3963,396913.0
2019-05-21 09:30:00,42.6,42.72,42.43,42.43,149963.0,38.4685,38.5769,38.315,38.315,149963.0
2019-05-21 09:35:00,42.44,42.51,42.43,42.46,198999.0,38.324,38.3872,38.315,38.3421,198999.0
2019-05-21 09:40:00,42.46,42.61,42.42,42.56,166413.0,38.3421,38.4775,38.3059,38.4324,166413.0
2019-05-21 09:45:00,42.56,42.61,42.52,42.57,171222.0,38.4324,38.4775,38.3963,38.4414,171222.0
2019-05-21 09:50:00,42.57,42.61,42.49,42.55,61018.0,38.4414,38.4775,38.3692,38.4233,61018.0
2019-05-21 09:55:00,42.56,42.59,42.52,42.55,77262.0,38.4324,38.4595,38.3963,38.4233,77262.0
2019-05-21 10:00:00,42.55,42.59,42.52,42.56,216178.0,38.4233,38.4595,38.3963,38.4324,216178.0
2019-05-21 10:05:00,42.56,42.65,42.56,42.63,74927.0,38.4324,38.5136,38.4324,38.4956,74927.0
2019-05-21 10:10:00,42.64,42.66,42.56,42.64,41020.0,38.5046,38.5227,38.4324,38.5046,41020.0
2019-05-21 10:15:00,42.63,42.71,42.61,42.71,49942.0,38.4956,38.5678,38.4775,38.5678,49942.0
2019-05-21 10:20:00,42.71,42.73,42.66,42.66,26241.0,38.5678,38.5859,38.5227,38.5227,26241.0
2019-05-21 10:25:00,42.66,42.7,42.64,42.66,77302.0,38.5227,38.5588,38.5046,38.5227,77302.0
2019-05-21 10:30:00,42.66,42.73,42.66,42.73,48481.0,38.5227,38.5859,38.5227,38.5859,48481.0
2019-05-21 10:35:00,42.73,42.75,42.69,42.72,24856.0,38.5859,38.6039,38.5498,38.5769,24856.0
2019-05-21 10:40:00,42.72,42.79,42.72,42.79,45368.0,38.5769,38.6401,38.5769,38.6401,45368.0
2019-05-21 10:45:00,42.79,42.84,42.78,42.81,162213.0,38.6401,38.6852,38.631,38.6581,162213.0
2019-05-21 10:50:00,42.8,42.9,42.8,42.87,246921.0,38.6491,38.7394,38.6491,38.7123,246921.0
2019-05-21 10:55:00,42.87,42.91,42.85,42.85,41061.0,38.7123,38.7484,38.6942,38.6942,41061.0
2019-05-21 11:00:00,42.85,42.91,42.83,42.83,17196.0,38.6942,38.7484,38.6762,38.6762,17196.0
2019-05-21 11:05:00,42.8,42.89,42.8,42.88,20366.0,38.6491,38.7304,38.6491,38.7213,20366.0
2019-05-21 11:10:00,42.9,42.92,42.87,42.92,12583.0,38.7394,38.7575,38.7123,38.7575,12583.0
2019-05-21 11:15:00,42.93,42.94,42.85,42.87,10993.0,38.7665,38.7755,38.6942,38.7123,10993.0
2019-05-21 11:20:00,42.87,42.9,42.83,42.85,23450.0,38.7123,38.7394,38.6762,38.6942,23450.0
2019-05-21 11:25:00,42.85,42.85,42.82,42.84,10429.0,38.6942,38.6942,38.6672,38.6852,10429.0
2019-05-21 11:30:00,42.85,42.87,42.83,42.83,18378.0,38.6942,38.7123,38.6762,38.6762,18378.0
2019-05-21 11:35:00,42.83,42.9,42.82,42.9,21966.0,38.6762,38.7394,38.6672,38.7394,21966.0
2019-05-21 11:40:00,42.9,42.9,42.84,42.88,20217.0,38.7394,38.7394,38.6852,38.7213,20217.0
2019-05-21 11:45:00,42.88,42.9,42.86,42.86,21113.0,38.7213,38.7394,38.7033,38.7033,21113.0
2019-05-21 11:50:00,42.86,42.87,42.77,42.8,7836.0,38.7033,38.7123,38.622,38.6491,7836.0
2019-05-21 11:55:00,42.8,42.84,42.77,42.78,76559.0,38.6491,38.6852,38.622,38.631,76559.0
2019-05-21 12:00:00,42.78,42.83,42.77,42.81,108882.0,38.631,38.6762,38.622,38.6581,108882.0
2019-05-21 12:05:00,42.82,42.86,42.81,42.84,38816.0,38.6672,38.7033,38.6581,38.6852,38816.0
2019-05-21 12:10:00,42.84,42.85,42.82,42.83,34211.0,38.6852,38.6942,38.6672,38.6762,34211.0
2019-05-21 12:15:00,42.83,42.85,42.82,42.84,34338.0,38.6762,38.6942,38.6672,38.6852,34338.0
2019-05-21 12:20:00,42.84,42.89,42.83,42.88,89950.0,38.6852,38.7304,38.6762,38.7213,89950.0
2019-05-21 12:25:00,42.87,42.9,42.86,42.89,90074.0,38.7123,38.7394,38.7033,38.7304,90074.0
2019-05-21 12:30:00,42.88,42.89,42.87,42.87,9730.0,38.7213,38.7304,38.7123,38.7123,9730.0
2019-05-21 12:35:00,42.86,42.87,42.83,42.86,16424.0,38.7033,38.7123,38.6762,38.7033,16424.0
2019-05-21 12:40:00,42.86,42.92,42.85,42.92,12014.0,38.7033,38.7575,38.6942,38.7575,12014.0
2019-05-21 12:45:00,42.92,42.94,42.91,42.92,8044.0,38.7575,38.7755,38.7484,38.7575,8044.0
2019-05-21 12:50:00,42.93,42.94,42.9,42.91,8949.0,38.7665,38.7755,38.7394,38.7484,8949.0
2019-05-21 12:55:00,42.9,42.92,42.89,42.91,7860.0,38.7394,38.7575,38.7304,38.7484,7860.0
2019-05-21 13:00:00,42.92,42.98,42.92,42.96,74872.0,38.7575,38.8116,38.7575,38.7936,74872.0
2019-05-21 13:05:00,42.96,42.97,42.94,42.94,5998.0,38.7936,38.8026,38.7755,38.7755,5998.0
2019-05-21 13:10:00,42.94,42.97,42.94,42.97,6545.0,38.7755,38.8026,38.7755,38.8026,6545.0
2019-05-21 13:15:00,42.96,43.0,42.96,42.99,5404.0,38.7936,38.8297,38.7936,38.8207,5404.0
2019-05-21 13:20:00,42.99,43.02,42.99,43.01,5003.0,38.8207,38.8478,38.8207,38.8387,5003.0
2019-05-21 13:25:00,43.01,43.03,42.99,43.03,13408.0,38.8387,38.8568,38.8207,38.8568,13408.0
2019-05-21 13:30:00,43.03,43.05,43.02,43.04,8134.0,38.8568,38.8748,38.8478,38.8658,8134.0
2019-05-21 13:35:00,43.04,43.07,43.02,43.07,8660.0,38.8658,38.8929,38.8478,38.8929,8660.0
2019-05-21 13:40:00,43.06,43.06,43.02,43.04,55483.0,38.8839,38.8839,38.8478,38.8658,55483.0
2019-05-21 13:45:00,43.04,43.09,43.04,43.07,39437.0,38.8658,38.911,38.8658,38.8929,39437.0
2019-05-21 13:50:00,43.07,43.09,43.06,43.08,8213.0,38.8929,38.911,38.8839,38.9019,8213.0
2019-05-21 13:55:00,43.08,43.09,43.07,43.09,24017.0,38.9019,38.911,38.8929,38.911,24017.0
2019-05-21 14:00:00,43.09,43.13,43.09,43.13,20829.0,38.911,38.9471,38.911,38.9471,20829.0
2019-05-21 14:05:00,43.12,43.16,43.12,43.14,50827.0,38.9381,38.9742,38.9381,38.9561,50827.0
2019-05-21 14:10:00,43.15,43.15,43.13,43.14,11924.0,38.9652,38.9652,38.9471,38.9561,11924.0
2019-05-21 14:15:00,43.14,43.16,43.11,43.14,38467.0,38.9561,38.9742,38.929,38.9561,38467.0
2019-05-21 14:20:00,43.14,43.15,43.13,43.14,8867.0,38.9561,38.9652,38.9471,38.9561,8867.0
2019-05-21 14:25:00,43.14,43.17,43.13,43.16,118930.0,38.9561,38.9832,38.9471,38.9742,118930.0
2019-05-21 14:30:00,43.16,43.17,43.15,43.16,25797.0,38.9742,38.9832,38.9652,38.9742,25797.0
2019-05-21 14:35:00,43.17,43.18,43.17,43.17,8396.0,38.9832,38.9922,38.9832,38.9832,8396.0
2019-05-21 14:40:00,43.18,43.19,43.14,43.19,19706.0,38.9922,39.0013,38.9561,39.0013,19706.0
2019-05-21 14:45:00,43.2,43.22,43.18,43.19,19127.0,39.0103,39.0284,38.9922,39.0013,19127.0
2019-05-21 14:50:00,43.18,43.18,43.09,43.09,25702.0,38.9922,38.9922,38.911,38.911,25702.0
2019-05-21 14:55:00,43.09,43.11,43.09,43.11,38112.0,38.911,38.929,38.911,38.929,38112.0
2019-05-21 15:00:00,43.1,43.11,43.07,43.08,77716.0,38.92,38.929,38.8929,38.9019,77716.0
2019-05-21 15:05:00,43.08,43.13,43.08,43.13,44628.0,38.9019,38.9471,38.9019,38.9471,44628.0
2019-05-21 15:10:00,43.13,43.15,43.12,43.12,22851.0,38.9471,38.9652,38.9381,38.9381,22851.0
2019-05-21 15:15:00,43.12,43.14,43.1,43.13,16685.0,38.9381,38.9561,38.92,38.9471,16685.0
2019-05-21 15:20:00,43.12,43.15,43.11,43.12,22548.0,38.9381,38.9652,38.929,38.9381,22548.0
2019-05-21 15:25:00,43.12,43.15,43.11,43.15,19792.0,38.9381,38.9652,38.929,38.9652,19792.0
2019-05-21 15:30:00,43.15,43.17,43.12,43.12,29156.0,38.9652,38.9832,38.9381,38.9381,29156.0
2019-05-21 15:35:00,43.12,43.13,43.1,43.13,27893.0,38.9381,38.9471,38.92,38.9471,27893.0
2019-05-21 15:40:00,43.12,43.12,43.07,43.09,78100.0,38.9381,38.9381,38.8929,38.911,78100.0
2019-05-21 15:45:00,43.09,43.1,43.07,43.09,205953.0,38.911,38.92,38.8929,38.911,205953.0
2019-05-21 15:50:00,43.09,43.09,43.05,43.06,239598.0,38.911,38.911,38.8748,38.8839,239598.0
2019-05-21 15:55:00,43.06,43.08,43.04,43.06,256273.0,38.8839,38.9019,38.8658,38.8839,256273.0
2019-05-22 09:30:00,42.77,42.84,42.73,42.8,146319.0,38.622,38.6852,38.5859,38.6491,146319.0
2019-05-22 09:35:00,42.81,42.84,42.68,42.72,104093.0,38.6581,38.6852,38.5407,38.5769,104093.0
2019-05-22 09:40:00,42.73,42.77,42.68,42.74,257974.0,38.5859,38.622,38.5407,38.5949,257974.0
2019-05-22 09:45:00,42.75,42.77,42.66,42.67,131333.0,38.6039,38.622,38.5227,38.5317,131333.0
2019-05-22 09:50:00,42.66,42.71,42.61,42.71,66016.0,38.5227,38.5678,38.4775,38.5678,66016.0
2019-05-22 09:55:00,42.71,42.71,42.65,42.71,61381.0,38.5678,38.5678,38.5136,38.5678,61381.0
2019-05-22 10:00:00,42.71,42.72,42.61,42.61,51569.0,38.5678,38.5769,38.4775,38.4775,51569.0
2019-05-22 10:05:00,42.6,42.6,42.52,42.56,72526.0,38.4685,38.4685,38.3963,38.4324,72526.0
2019-05-22 10:10:00,42.56,42.58,42.52,42.56,199094.0,38.4324,38.4504,38.3963,38.4324,199094.0
2019-05-22 10:15:00,42.55,42.68,42.54,42.67,140922.0,38.4233,38.5407,38.4143,38.5317,140922.0
2019-05-22 10:20:00,42.66,42.74,42.63,42.73,45601.0,38.5227,38.5949,38.4956,38.5859,45601.0
2019-05-22 10:25:00,42.73,42.77,42.7,42.7,125359.0,38.5859,38.622,38.5588,38.5588,125359.0
2019-05-22 10:30:00,42.7,42.72,42.64,42.65,23081.0,38.5588,38.5769,38.5046,38.5136,23081.0
2019-05-22 10:35:00,42.64,42.66,42.56,42.62,59499.0,38.5046,38.5227,38.4324,38.4866,59499.0
2019-05-22 10:40:00,42.62,42.63,42.57,42.6,62243.0,38.4866,38.4956,38.4414,38.4685,62243.0
2019-05-22 10:45:00,42.61,42.63,42.6,42.61,34391.0,38.4775,38.4956,38.4685,38.4775,34391.0
2019-05-22 10:50:00,42.62,42.68,42.61,42.67,42949.0,38.4866,38.5407,38.4775,38.5317,42949.0
2019-05-22 10:55:00,42.68,42.69,42.58,42.61,26918.0,38.5407,38.5498,38.4504,38.4775,26918.0
2019-05-22 11:00:00,42.6,42.61,42.52,42.58,69324.0,38.4685,38.4775,38.3963,38.4504,69324.0
2019-05-22 11:05:00,42.57,42.57,42.5,42.5,44776.0,38.4414,38.4414,38.3782,38.3782,44776.0
2019-05-22 11:10:00,42.5,42.54,42.48,42.52,33132.0,38.3782,38.4143,38.3601,38.3963,33132.0
2019-05-22 11:15:00,42.52,42.54,42.51,42.52,30105.0,38.3963,38.4143,38.3872,38.3963,30105.0
2019-05-22 11:20:00,42.52,42.55,42.49,42.49,58711.0,38.3963,38.4233,38.3692,38.3692,58711.0
2019-05-22 11:25:00,42.5,42.54,42.48,42.54,35758.0,38.3782,38.4143,38.3601,38.4143,35758.0
2019-05-22 11:30:00,42.54,42.58,42.49,42.5,38859.0,38.4143,38.4504,38.3692,38.3782,38859.0
2019-05-22 11:35:00,42.5,42.51,42.46,42.5,62515.0,38.3782,38.3872,38.3421,38.3782,62515.0
2019-05-22 11:40:00,42.5,42.51,42.48,42.48,38071.0,38.3782,38.3872,38.3601,38.3601,38071.0
2019-05-22 11:45:00,42.48,42.51,42.46,42.46,179553.0,38.3601,38.3872,38.3421,38.3421,179553.0
2019-05-22 11:50:00,42.47,42.49,42.39,42.41,60424.0,38.3511,38.3692,38.2789,38.2969,60424.0
2019-05-22 11:55:00,42.4,42.45,42.38,42.44,74676.0,38.2879,38.333,38.2698,38.324,74676.0
2019-05-22 12:00:00,42.44,42.47,42.42,42.44,27260.0,38.324,38.3511,38.3059,38.324,27260.0
2019-05-22 12:05:00,42.44,42.45,42.41,42.44,17699.0,38.324,38.333,38.2969,38.324,17699.0
2019-05-22 12:10:00,42.44,42.45,42.39,42.4,21657.0,38.324,38.333,38.2789,38.2879,21657.0
2019-05-22 12:15:00,42.4,42.47,42.4,42.46,131540.0,38.2879,38.3511,38.2879,38.3421,131540.0
2019-05-22 12:20:00,42.46,42.48,42.44,42.47,23924.0,38.3421,38.3601,38.324,38.3511,23924.0
2019-05-22 12:25:00,42.47,42.47,42.42,42.43,20646.0,38.3511,38.3511,38.3059,38.315,20646.0
2019-05-22 12:30:00,42.43,42.45,42.37,42.38,25261.0,38.315,38.333,38.2608,38.2698,25261.0
2019-05-22 12:35:00,42.38,42.44,42.37,42.42,32076.0,38.2698,38.324,38.2608,38.3059,32076.0
2019-05-22 12:40:00,42.42,42.42,42.38,42.38,15273.0,38.3059,38.3059,38.2698,38.2698,15273.0
2019-05-22 12:45:00,42.38,42.38,42.34,42.36,35421.0,38.2698,38.2698,38.2337,38.2518,35421.0
2019-05-22 12:50:00,42.36,42.36,42.32,42.34,27294.0,38.2518,38.2518,38.2156,38.2337,27294.0
2019-05-22 12:55:00,42.34,42.38,42.31,42.31,45118.0,38.2337,38.2698,38.2066,38.2066,45118.0
2019-05-22 13:00:00,42.31,42.33,42.29,42.31,43363.0,38.2066,38.2247,38.1886,38.2066,43363.0
2019-05-22 13:05:00,42.31,42.32,42.26,42.27,40851.0,38.2066,38.2156,38.1615,38.1705,40851.0
2019-05-22 13:10:00,42.27,42.33,42.26,42.32,21092.0,38.1705,38.2247,38.1615,38.2156,21092.0
2019-05-22 13:15:00,42.33,42.35,42.32,42.33,148125.0,38.2247,38.2427,38.2156,38.2247,148125.0
2019-05-22 13:20:00,42.33,42.36,42.3,42.36,49017.0,38.2247,38.2518,38.1976,38.2518,49017.0
2019-05-22 13:25:00,42.36,42.37,42.32,42.35,28083.0,38.2518,38.2608,38.2156,38.2427,28083.0
2019-05-22 13:30:00,42.34,42.35,42.33,42.34,11528.0,38.2337,38.2427,38.2247,38.2337,11528.0
2019-05-22 13:35:00,42.34,42.34,42.31,42.34,27929.0,38.2337,38.2337,38.2066,38.2337,27929.0
2019-05-22 13:40:00,42.34,42.37,42.33,42.36,47809.0,38.2337,38.2608,38.2247,38.2518,47809.0
2019-05-22 13:45:00,42.37,42.39,42.35,42.38,95046.0,38.2608,38.2789,38.2427,38.2698,95046.0
2019-05-22 13:50:00,42.38,42.43,42.37,42.42,40007.0,38.2698,38.315,38.2608,38.3059,40007.0
2019-05-22 13:55:00,42.43,42.44,42.41,42.42,43011.0,38.315,38.324,38.2969,38.3059,43011.0
2019-05-22 14:00:00,42.42,42.42,42.38,42.38,41535.0,38.3059,38.3059,38.2698,38.2698,41535.0
2019-05-22 14:05:00,42.38,42.42,42.37,42.41,71484.0,38.2698,38.3059,38.2608,38.2969,71484.0
2019-05-22 14:10:00,42.41,42.42,42.39,42.41,23715.0,38.2969,38.3059,38.2789,38.2969,23715.0
2019-05-22 14:15:00,42.41,42.42,42.37,42.39,18053.0,38.2969,38.3059,38.2608,38.2789,18053.0
2019-05-22 14:20:00,42.39,42.4,42.37,42.39,84831.0,38.2789,38.2879,38.2608,38.2789,84831.0
2019-05-22 14:25:00,42.39,42.39,42.36,42.38,38213.0,38.2789,38.2789,38.2518,38.2698,38213.0
2019-05-22 14:30:00,42.38,42.43,42.38,42.41,53988.0,38.2698,38.315,38.2698,38.2969,53988.0
2019-05-22 14:35:00,42.42,42.42,42.39,42.4,28497.0,38.3059,38.3059,38.2789,38.2879,28497.0
2019-05-22 14:40:00,42.4,42.41,42.38,42.39,74712.0,38.2879,38.2969,38.2698,38.2789,74712.0
2019-05-22 14:45:00,42.4,42.41,42.39,42.39,27166.0,38.2879,38.2969,38.2789,38.2789,27166.0
2019-05-22 14:50:00,42.4,42.4,42.36,42.37,65856.0,38.2879,38.2879,38.2518,38.2608,65856.0
2019-05-22 14:55:00,42.37,42.4,42.36,42.38,119465.0,38.2608,38.2879,38.2518,38.2698,119465.0
2019-05-22 15:00:00,42.38,42.4,42.35,42.36,93873.0,38.2698,38.2879,38.2427,38.2518,93873.0
2019-05-22 15:05:00,42.35,42.37,42.29,42.31,43404.0,38.2427,38.2608,38.1886,38.2066,43404.0
2019-05-22 15:10:00,42.31,42.32,42.28,42.29,45002.0,38.2066,38.2156,38.1795,38.1886,45002.0
2019-05-22 15:15:00,42.29,42.3,42.25,42.3,34445.0,38.1886,38.1976,38.1524,38.1976,34445.0
2019-05-22 15:20:00,42.3,42.31,42.28,42.29,42071.0,38.1976,38.2066,38.1795,38.1886,42071.0
2019-05-22 15:25:00,42.29,42.32,42.28,42.28,56082.0,38.1886,38.2156,38.1795,38.1795,56082.0
2019-05-22 15:30:00,42.28,42.28,42.24,42.25,121209.0,38.1795,38.1795,38.1434,38.1524,121209.0
2019-05-22 15:35:00,42.26,42.28,42.24,42.27,88681.0,38.1615,38.1795,38.1434,38.1705,88681.0
2019-05-22 15:40:00,42.27,42.28,42.24,42.28,46976.0,38.1705,38.1795,38.1434,38.1795,46976.0
2019-05-22 15:45:00,42.27,42.28,42.23,42.25,246565.0,38.1705,38.1795,38.1344,38.1524,246565.0
2019-05-22 15:50:00,42.25,42.28,42.24,42.27,174445.0,38.1524,38.1795,38.1434,38.1705,174445.0
2019-05-22 15:55:00,42.27,42.27,42.22,42.23,471291.0,38.1705,38.1705,38.1253,38.1344,471291.0
2019-05-23 09:30:00,42.06,42.11,41.73,41.76,107542.0,37.9809,38.026,37.6829,37.71,107542.0
2019-05-23 09:35:00,41.77,41.81,41.67,41.69,88078.0,37.719,37.7551,37.6287,37.6467,88078.0
2019-05-23 09:40:00,41.69,41.74,41.64,41.73,111464.0,37.6467,37.6919,37.6016,37.6829,111464.0
2019-05-23 09:45:00,41.72,41.92,41.7,41.88,102360.0,37.6738,37.8544,37.6558,37.8183,102360.0
2019-05-23 09:50:00,41.88,41.89,41.82,41.82,39966.0,37.8183,37.8274,37.7641,37.7641,39966.0
2019-05-23 09:55:00,41.83,41.87,41.81,41.82,21526.0,37.7732,37.8093,37.7551,37.7641,21526.0
2019-05-23 10:00:00,41.8,41.92,41.79,41.86,21470.0,37.7461,37.8544,37.737,37.8003,21470.0
2019-05-23 10:05:00,41.87,41.93,41.86,41.86,17647.0,37.8093,37.8635,37.8003,37.8003,17647.0
2019-05-23 10:10:00,41.87,41.91,41.85,41.86,11709.0,37.8093,37.8454,37.7912,37.8003,11709.0
2019-05-23 10:15:00,41.85,41.92,41.85,41.89,17341.0,37.7912,37.8544,37.7912,37.8274,17341.0
2019-05-23 10:20:00,41.92,41.94,41.86,41.91,33831.0,37.8544,37.8725,37.8003,37.8454,33831.0
2019-05-23 10:25:00,41.91,42.01,41.91,41.99,66495.0,37.8454,37.9357,37.8454,37.9177,66495.0
2019-05-23 10:30:00,42.0,42.04,41.95,42.04,120889.0,37.9267,37.9628,37.8815,37.9628,120889.0
2019-05-23 10:35:00,42.03,42.03,41.93,41.95,76329.0,37.9538,37.9538,37.8635,37.8815,76329.0
2019-05-23 10:40:00,41.95,42.04,41.9,42.0,59839.0,37.8815,37.9628,37.8364,37.9267,59839.0
2019-05-23 10:45:00,42.0,42.03,41.98,42.0,134429.0,37.9267,37.9538,37.9086,37.9267,134429.0
2019-05-23 10:50:00,42.0,42.06,41.97,42.06,91666.0,37.9267,37.9809,37.8996,37.9809,91666.0
2019-05-23 10:55:00,42.07,42.07,41.95,41.97,64419.0,37.9899,37.9899,37.8815,37.8996,64419.0
2019-05-23 11:00:00,41.97,41.97,41.81,41.85,58410.0,37.8996,37.8996,37.7551,37.7912,58410.0
2019-05-23 11:05:00,41.84,41.93,41.84,41.92,19091.0,37.7822,37.8635,37.7822,37.8544,19091.0
2019-05-23 11:10:00,41.91,41.93,41.85,41.87,36611.0,37.8454,37.8635,37.7912,37.8093,36611.0
2019-05-23 11:15:00,41.85,41.93,41.85,41.9,20610.0,37.7912,37.8635,37.7912,37.8364,20610.0
2019-05-23 11:20:00,41.9,41.91,41.86,41.89,11157.0,37.8364,37.8454,37.8003,37.8274,11157.0
2019-05-23 11:25:00,41.9,41.99,41.9,41.98,16000.0,37.8364,37.9177,37.8364,37.9086,16000.0
2019-05-23 11:30:00,41.97,42.06,41.97,41.99,24842.0,37.8996,37.9809,37.8996,37.9177,24842.0
2019-05-23 11:35:00,41.98,41.99,41.9,41.92,18483.0,37.9086,37.9177,37.8364,37.8544,18483.0
2019-05-23 11:40:00,41.91,41.91,41.83,41.84,19784.0,37.8454,37.8454,37.7732,37.7822,19784.0
2019-05-23 11:45:00,41.84,41.85,41.78,41.8,14724.0,37.7822,37.7912,37.728,37.7461,14724.0
2019-05-23 11:50:00,41.8,41.82,41.74,41.74,36196.0,37.7461,37.7641,37.6919,37.6919,36196.0
2019-05-23 11:55:00,41.74,41.75,41.68,41.7,21955.0,37.6919,37.7009,37.6377,37.6558,21955.0
2019-05-23 12:00:00,41.7,41.76,41.7,41.74,20636.0,37.6558,37.71,37.6558,37.6919,20636.0
2019-05-23 12:05:00,41.74,41.79,41.71,41.73,131821.0,37.6919,37.737,37.6648,37.6829,131821.0
2019-05-23 12:10:00,41.73,41.82,41.71,41.8,138996.0,37.6829,37.7641,37.6648,37.7461,138996.0
2019-05-23 12:15:00,41.8,41.81,41.71,41.73,27403.0,37.7461,37.7551,37.6648,37.6829,27403.0
2019-05-23 12:20:00,41.74,41.75,41.71,41.72,15042.0,37.6919,37.7009,37.6648,37.6738,15042.0
2019-05-23 12:25:00,41.72,41.75,41.71,41.74,19197.0,37.6738,37.7009,37.6648,37.6919,19197.0
2019-05-23 12:30:00,41.75,41.76,41.72,41.73,32183.0,37.7009,37.71,37.6738,37.6829,32183.0
2019-05-23 12:35:00,41.73,41.74,41.71,41.72,16842.0,37.6829,37.6919,37.6648,37.6738,16842.0
2019-05-23 12:40:00,41.71,41.73,41.64,41.68,42739.0,37.6648,37.6829,37.6016,37.6377,42739.0
2019-05-23 12:45:00,41.68,41.69,41.65,41.67,9852.0,37.6377,37.6467,37.6106,37.6287,9852.0
2019-05-23 12:50:00,41.68,41.68,41.58,41.59,15450.0,37.6377,37.6377,37.5474,37.5564,15450.0
2019-05-23 12:55:00,41.6,41.61,41.57,41.58,12509.0,37.5655,37.5745,37.5384,37.5474,12509.0
2019-05-23 13:00:00,41.57,41.62,41.55,41.61,15731.0,37.5384,37.5835,37.5203,37.5745,15731.0
2019-05-23 13:05:00,41.62,41.64,41.61,41.63,9121.0,37.5835,37.6016,37.5745,37.5926,9121.0
2019-05-23 13:10:00,41.63,41.65,41.58,41.59,10984.0,37.5926,37.6106,37.5474,37.5564,10984.0
2019-05-23 13:15:00,41.58,41.61,41.56,41.59,16985.0,37.5474,37.5745,37.5294,37.5564,16985.0
2019-05-23 13:20:00,41.59,41.64,41.56,41.63,12246.0,37.5564,37.6016,37.5294,37.5926,12246.0
2019-05-23 13:25:00,41.63,41.68,41.63,41.65,15445.0,37.5926,37.6377,37.5926,37.6106,15445.0
2019-05-23 13:30:00,41.64,41.68,41.64,41.66,42220.0,37.6016,37.6377,37.6016,37.6197,42220.0
2019-05-23 13:35:00,41.66,41.7,41.65,41.7,23832.0,37.6197,37.6558,37.6106,37.6558,23832.0
2019-05-23 13:40:00,41.7,41.71,41.69,41.69,74867.0,37.6558,37.6648,37.6467,37.6467,74867.0
2019-05-23 13:45:00,41.7,41.7,41.65,41.66,41719.0,37.6558,37.6558,37.6106,37.6197,41719.0
2019-05-23 13:50:00,41.65,41.66,41.63,41.65,13473.0,37.6106,37.6197,37.5926,37.6106,13473.0
2019-05-23 13:55:00,41.64,41.68,41.63,41.68,25866.0,37.6016,37.6377,37.5926,37.6377,25866.0
2019-05-23 14:00:00,41.69,41.73,41.68,41.68,47040.0,37.6467,37.6829,37.6377,37.6377,47040.0
2019-05-23 14:05:00,41.68,41.69,41.63,41.63,31706.0,37.6377,37.6467,37.5926,37.5926,31706.0
2019-05-23 14:10:00,41.63,41.63,41.58,41.62,20853.0,37.5926,37.5926,37.5474,37.5835,20853.0
2019-05-23 14:15:00,41.62,41.64,41.6,41.64,25179.0,37.5835,37.6016,37.5655,37.6016,25179.0
2019-05-23 14:20:00,41.63,41.66,41.62,41.65,32996.0,37.5926,37.6197,37.5835,37.6106,32996.0
2019-05-23 14:25:00,41.65,41.65,41.57,41.58,49931.0,37.6106,37.6106,37.5384,37.5474,49931.0
2019-05-23 14:30:00,41.57,41.61,41.57,41.61,29664.0,37.5384,37.5745,37.5384,37.5745,29664.0
2019-05-23 14:35:00,41.61,41.61,41.53,41.54,30888.0,37.5745,37.5745,37.5023,37.5113,30888.0
2019-05-23 14:40:00,41.55,41.55,41.49,41.5,37828.0,37.5203,37.5203,37.4661,37.4752,37828.0
2019-05-23 14:45:00,41.5,41.52,41.46,41.47,210100.0,37.4752,37.4932,37.4391,37.4481,210100.0
2019-05-23 14:50:00,41.48,41.49,41.43,41.47,111161.0,37.4571,37.4661,37.412,37.4481,111161.0
2019-05-23 14:55:00,41.47,41.49,41.44,41.49,30212.0,37.4481,37.4661,37.421,37.4661,30212.0
2019-05-23 15:00:00,41.48,41.49,41.43,41.47,34959.0,37.4571,37.4661,37.412,37.4481,34959.0
2019-05-23 15:05:00,41.47,41.47,41.44,41.46,38059.0,37.4481,37.4481,37.421,37.4391,38059.0
2019-05-23 15:10:00,41.47,41.51,41.47,41.5,72099.0,37.4481,37.4842,37.4481,37.4752,72099.0
2019-05-23 15:15:00,41.51,41.59,41.5,41.56,54048.0,37.4842,37.5564,37.4752,37.5294,54048.0
2019-05-23 15:20:00,41.56,41.65,41.56,41.62,72203.0,37.5294,37.6106,37.5294,37.5835,72203.0
2019-05-23 15:25:00,41.62,41.75,41.61,41.7,133212.0,37.5835,37.7009,37.5745,37.6558,133212.0
2019-05-23 15:30:00,41.69,41.75,41.66,41.73,80915.0,37.6467,37.7009,37.6197,37.6829,80915.0
2019-05-23 15:35:00,41.73,41.76,41.7,41.71,68115.0,37.6829,37.71,37.6558,37.6648,68115.0
2019-05-23 15:40:00,41.7,41.7,41.62,41.64,92130.0,37.6558,37.6558,37.5835,37.6016,92130.0
2019-05-23 15:45:00,41.64,41.67,41.57,41.58,182519.0,37.6016,37.6287,37.5384,37.5474,182519.0
2019-05-23 15:50:00,41.58,41.64,41.56,41.64,182918.0,37.5474,37.6016,37.5294,37.6016,182918.0
2019-05-23 15:55:00,41.64,41.69,41.61,41.69,441522.0,37.6016,37.6467,37.5745,37.6467,441522.0
2019-05-24 09:30:00,41.73,41.86,41.69,41.85,603926.0,37.6829,37.8003,37.6467,37.7912,603926.0
2019-05-24 09:35:00,41.87,42.0,41.78,41.79,102247.0,37.8093,37.9267,37.728,37.737,102247.0
2019-05-24 09:40:00,41.79,41.86,41.74,41.81,72774.0,37.737,37.8003,37.6919,37.7551,72774.0
2019-05-24 09:45:00,41.81,41.82,41.71,41.77,68453.0,37.7551,37.7641,37.6648,37.719,68453.0
2019-05-24 09:50:00,41.76,41.85,41.73,41.84,69623.0,37.71,37.7912,37.6829,37.7822,69623.0
2019-05-24 09:55:00,41.84,41.93,41.81,41.92,66781.0,37.7822,37.8635,37.7551,37.8544,66781.0
2019-05-24 10:00:00,41.91,41.99,41.9,41.97,180801.0,37.8454,37.9177,37.8364,37.8996,180801.0
2019-05-24 10:05:00,41.98,41.99,41.88,41.89,38762.0,37.9086,37.9177,37.8183,37.8274,38762.0
2019-05-24 10:10:00,41.89,41.93,41.83,41.83,73708.0,37.8274,37.8635,37.7732,37.7732,73708.0
2019-05-24 10:15:00,41.83,41.92,41.82,41.9,65881.0,37.7732,37.8544,37.7641,37.8364,65881.0
2019-05-24 10:20:00,41.9,41.94,41.88,41.93,67620.0,37.8364,37.8725,37.8183,37.8635,67620.0
2019-05-24 10:25:00,41.93,41.93,41.81,41.81,112772.0,37.8635,37.8635,37.7551,37.7551,112772.0
2019-05-24 10:30:00,41.81,41.86,41.8,41.83,59084.0,37.7551,37.8003,37.7461,37.7732,59084.0
2019-05-24 10:35:00,41.83,41.83,41.77,41.78,78450.0,37.7732,37.7732,37.719,37.728,78450.0
2019-05-24 10:40:00,41.78,41.8,41.75,41.77,33203.0,37.728,37.7461,37.7009,37.719,33203.0
2019-05-24 10:45:00,41.77,41.78,41.63,41.63,13055.0,37.719,37.728,37.5926,37.5926,13055.0
2019-05-24 10:50:00,41.62,41.66,41.58,41.6,19704.0,37.5835,37.6197,37.5474,37.5655,19704.0
2019-05-24 10:55:00,41.61,41.63,41.58,41.59,15453.0,37.5745,37.5926,37.5474,37.5564,15453.0
2019-05-24 11:00:00,41.61,41.65,41.6,41.62,17163.0,37.5745,37.6106,37.5655,37.5835,17163.0
2019-05-24 11:05:00,41.63,41.64,41.56,41.58,29494.0,37.5926,37.6016,37.5294,37.5474,29494.0
2019-05-24 11:10:00,41.58,41.59,41.5,41.54,15948.0,37.5474,37.5564,37.4752,37.5113,15948.0
2019-05-24 11:15:00,41.55,41.55,41.46,41.47,13602.0,37.5203,37.5203,37.4391,37.4481,13602.0
2019-05-24 11:20:00,41.46,41.53,41.46,41.51,125226.0,37.4391,37.5023,37.4391,37.4842,125226.0
2019-05-24 11:25:00,41.5,41.5,41.37,41.39,60174.0,37.4752,37.4752,37.3578,37.3758,60174.0
2019-05-24 11:30:00,41.39,41.44,41.38,41.44,25645.0,37.3758,37.421,37.3668,37.421,25645.0
2019-05-24 11:35:00,41.44,41.46,41.38,41.46,27958.0,37.421,37.4391,37.3668,37.4391,27958.0
2019-05-24 11:40:00,41.46,41.46,41.42,41.44,26490.0,37.4391,37.4391,37.4029,37.421,26490.0
2019-05-24 11:45:00,41.44,41.46,41.42,41.44,32646.0,37.421,37.4391,37.4029,37.421,32646.0
2019-05-24 11:50:00,41.45,41.49,41.43,41.49,17347.0,37.43,37.4661,37.412,37.4661,17347.0
2019-05-24 11:55:00,41.48,41.51,41.47,41.49,15688.0,37.4571,37.4842,37.4481,37.4661,15688.0
2019-05-24 12:00:00,41.49,41.54,41.48,41.53,52447.0,37.4661,37.5113,37.4571,37.5023,52447.0
2019-05-24 12:05:00,41.53,41.54,41.51,41.53,21247.0,37.5023,37.5113,37.4842,37.5023,21247.0
2019-05-24 12:10:00,41.54,41.55,41.51,41.54,11329.0,37.5113,37.5203,37.4842,37.5113,11329.0
2019-05-24 12:15:00,41.55,41.55,41.46,41.48,26410.0,37.5203,37.5203,37.4391,37.4571,26410.0
2019-05-24 12:20:00,41.48,41.51,41.48,41.5,18541.0,37.4571,37.4842,37.4571,37.4752,18541.0
2019-05-24 12:25:00,41.5,41.55,41.5,41.55,15733.0,37.4752,37.5203,37.4752,37.5203,15733.0
2019-05-24 12:30:00,41.55,41.6,41.55,41.59,15150.0,37.5203,37.5655,37.5203,37.5564,15150.0
2019-05-24 12:35:00,41.59,41.62,41.58,41.61,11872.0,37.5564,37.5835,37.5474,37.5745,11872.0
2019-05-24 12:40:00,41.62,41.64,41.57,41.57,15181.0,37.5835,37.6016,37.5384,37.5384,15181.0
2019-05-24 12:45:00,41.57,41.6,41.56,41.57,15348.0,37.5384,37.5655,37.5294,37.5384,15348.0
2019-05-24 12:50:00,41.57,41.61,41.57,41.6,24233.0,37.5384,37.5745,37.5384,37.5655,24233.0
2019-05-24 12:55:00,41.59,41.62,41.58,41.62,20610.0,37.5564,37.5835,37.5474,37.5835,20610.0
2019-05-24 13:00:00,41.62,41.67,41.62,41.64,21262.0,37.5835,37.6287,37.5835,37.6016,21262.0
2019-05-24 13:05:00,41.64,41.65,41.62,41.64,23340.0,37.6016,37.6106,37.5835,37.6016,23340.0
2019-05-24 13:10:00,41.63,41.64,41.62,41.64,23972.0,37.5926,37.6016,37.5835,37.6016,23972.0
2019-05-24 13:15:00,41.64,41.65,41.62,41.64,22887.0,37.6016,37.6106,37.5835,37.6016,22887.0
2019-05-24 13:20:00,41.65,41.66,41.62,41.64,32944.0,37.6106,37.6197,37.5835,37.6016,32944.0
2019-05-24 13:25:00,41.65,41.65,41.63,41.63,33570.0,37.6106,37.6106,37.5926,37.5926,33570.0
2019-05-24 13:30:00,41.64,41.64,41.6,41.62,34465.0,37.6016,37.6016,37.5655,37.5835,34465.0
2019-05-24 13:35:00,41.61,41.67,41.61,41.67,27486.0,37.5745,37.6287,37.5745,37.6287,27486.0
2019-05-24 13:40:00,41.66,41.68,41.65,41.67,19864.0,37.6197,37.6377,37.6106,37.6287,19864.0
2019-05-24 13:45:00,41.67,41.71,41.67,41.69,21812.0,37.6287,37.6648,37.6287,37.6467,21812.0
2019-05-24 13:50:00,41.69,41.74,41.69,41.71,35618.0,37.6467,37.6919,37.6467,37.6648,35618.0
2019-05-24 13:55:00,41.7,41.7,41.65,41.66,20042.0,37.6558,37.6558,37.6106,37.6197,20042.0
2019-05-24 14:00:00,41.66,41.67,41.65,41.66,14127.0,37.6197,37.6287,37.6106,37.6197,14127.0
2019-05-24 14:05:00,41.66,41.66,41.61,41.63,88832.0,37.6197,37.6197,37.5745,37.5926,88832.0
2019-05-24 14:10:00,41.63,41.64,41.61,41.63,22379.0,37.5926,37.6016,37.5745,37.5926,22379.0
2019-05-24 14:15:00,41.62,41.64,41.6,41.63,118557.0,37.5835,37.6016,37.5655,37.5926,118557.0
2019-05-24 14:20:00,41.64,41.67,41.63,41.66,94691.0,37.6016,37.6287,37.5926,37.6197,94691.0
2019-05-24 14:25:00,41.66,41.68,41.64,41.64,17004.0,37.6197,37.6377,37.6016,37.6016,17004.0
2019-05-24 14:30:00,41.64,41.68,41.64,41.67,32088.0,37.6016,37.6377,37.6016,37.6287,32088.0
2019-05-24 14:35:00,41.68,41.71,41.68,41.71,14519.0,37.6377,37.6648,37.6377,37.6648,14519.0
2019-05-24 14:40:00,41.71,41.71,41.68,41.7,16637.0,37.6648,37.6648,37.6377,37.6558,16637.0
2019-05-24 14:45:00,41.7,41.72,41.67,41.68,32859.0,37.6558,37.6738,37.6287,37.6377,32859.0
2019-05-24 14:50:00,41.69,41.71,41.67,41.67,21266.0,37.6467,37.6648,37.6287,37.6287,21266.0
2019-05-24 14:55:00,41.68,41.69,41.66,41.67,45759.0,37.6377,37.6467,37.6197,37.6287,45759.0
2019-05-24 15:00:00,41.68,41.72,41.67,41.72,51158.0,37.6377,37.6738,37.6287,37.6738,51158.0
2019-05-24 15:05:00,41.72,41.72,41.68,41.71,45500.0,37.6738,37.6738,37.6377,37.6648,45500.0
2019-05-24 15:10:00,41.72,41.73,41.69,41.71,64640.0,37.6738,37.6829,37.6467,37.6648,64640.0
2019-05-24 15:15:00,41.71,41.71,41.68,41.69,67481.0,37.6648,37.6648,37.6377,37.6467,67481.0
2019-05-24 15:20:00,41.69,41.72,41.68,41.72,28918.0,37.6467,37.6738,37.6377,37.6738,28918.0
2019-05-24 15:25:00,41.71,41.72,41.69,41.71,34515.0,37.6648,37.6738,37.6467,37.6648,34515.0
2019-05-24 15:30:00,41.71,41.74,41.7,41.73,105136.0,37.6648,37.6919,37.6558,37.6829,105136.0
2019-05-24 15:35:00,41.74,41.76,41.72,41.73,105141.0,37.6919,37.71,37.6738,37.6829,105141.0
2019-05-24 15:40:00,41.73,41.75,41.7,41.73,114503.0,37.6829,37.7009,37.6558,37.6829,114503.0
2019-05-24 15:45:00,41.72,41.74,41.7,41.72,84064.0,37.6738,37.6919,37.6558,37.6738,84064.0
2019-05-24 15:50:00,41.72,41.75,41.7,41.74,211261.0,37.6738,37.7009,37.6558,37.6919,211261.0
2019-05-24 15:55:00,41.74,41.77,41.72,41.72,391109.0,37.6919,37.719,37.6738,37.6738,391109.0
2019-05-28 09:30:00,41.85,42.05,41.83,42.05,62236.0,37.7912,37.9718,37.7732,37.9718,62236.0
2019-05-28 09:35:00,42.06,42.1,42.04,42.05,79623.0,37.9809,38.017,37.9628,37.9718,79623.0
2019-05-28 09:40:00,42.06,42.18,42.03,42.03,159043.0,37.9809,38.0892,37.9538,37.9538,159043.0
2019-05-28 09:45:00,42.04,42.18,42.04,42.13,72664.0,37.9628,38.0892,37.9628,38.0441,72664.0
2019-05-28 09:50:00,42.14,42.14,42.05,42.12,80535.0,38.0531,38.0531,37.9718,38.035,80535.0
2019-05-28 09:55:00,42.11,42.13,42.06,42.11,96229.0,38.026,38.0441,37.9809,38.026,96229.0
2019-05-28 10:00:00,42.11,42.16,42.05,42.14,153038.0,38.026,38.0712,37.9718,38.0531,153038.0
2019-05-28 10:05:00,42.14,42.21,42.1,42.1,100010.0,38.0531,38.1163,38.017,38.017,100010.0
2019-05-28 10:10:00,42.09,42.13,42.07,42.1,73056.0,38.008,38.0441,37.9899,38.017,73056.0
2019-05-28 10:15:00,42.1,42.11,42.02,42.05,99099.0,38.017,38.026,37.9447,37.9718,99099.0
2019-05-28 10:20:00,42.05,42.09,42.04,42.09,116780.0,37.9718,38.008,37.9628,38.008,116780.0
2019-05-28 10:25:00,42.08,42.09,41.95,41.95,270722.0,37.9989,38.008,37.8815,37.8815,270722.0
2019-05-28 10:30:00,41.95,41.98,41.87,41.91,69627.0,37.8815,37.9086,37.8093,37.8454,69627.0
2019-05-28 10:35:00,41.91,41.95,41.87,41.87,67859.0,37.8454,37.8815,37.8093,37.8093,67859.0
2019-05-28 10:40:00,41.87,41.93,41.86,41.89,14129.0,37.8093,37.8635,37.8003,37.8274,14129.0
2019-05-28 10:45:00,41.89,41.93,41.86,41.89,21066.0,37.8274,37.8635,37.8003,37.8274,21066.0
2019-05-28 10:50:00,41.88,41.89,41.83,41.84,24392.0,37.8183,37.8274,37.7732,37.7822,24392.0
2019-05-28 10:55:00,41.83,41.91,41.81,41.88,43106.0,37.7732,37.8454,37.7551,37.8183,43106.0
2019-05-28 11:00:00,41.87,41.92,41.86,41.86,27755.0,37.8093,37.8544,37.8003,37.8003,27755.0
2019-05-28 11:05:00,41.87,41.91,41.84,41.84,17676.0,37.8093,37.8454,37.7822,37.7822,17676.0
2019-05-28 11:10:00,41.84,42.0,41.84,41.98,9377.0,37.7822,37.9267,37.7822,37.9086,9377.0
2019-05-28 11:15:00,41.98,41.98,41.93,41.93,20673.0,37.9086,37.9086,37.8635,37.8635,20673.0
2019-05-28 11:20:00,41.92,41.93,41.87,41.89,20332.0,37.8544,37.8635,37.8093,37.8274,20332.0
2019-05-28 11:25:00,41.88,41.89,41.85,41.86,20419.0,37.8183,37.8274,37.7912,37.8003,20419.0
2019-05-28 11:30:00,41.86,41.91,41.84,41.9,33335.0,37.8003,37.8454,37.7822,37.8364,33335.0
2019-05-28 11:35:00,41.9,41.97,41.89,41.95,32792.0,37.8364,37.8996,37.8274,37.8815,32792.0
2019-05-28 11:40:00,41.96,42.0,41.95,41.95,29901.0,37.8906,37.9267,37.8815,37.8815,29901.0
2019-05-28 11:45:00,41.96,41.96,41.91,41.91,26645.0,37.8906,37.8906,37.8454,37.8454,26645.0
2019-05-28 11:50:00,41.91,41.91,41.81,41.83,31849.0,37.8454,37.8454,37.7551,37.7732,31849.0
2019-05-28 11:55:00,41.83,41.93,41.83,41.9,14755.0,37.7732,37.8635,37.7732,37.8364,14755.0
2019-05-28 12:00:00,41.9,41.93,41.87,41.91,20724.0,37.8364,37.8635,37.8093,37.8454,20724.0
2019-05-28 12:05:00,41.91,41.95,41.91,41.92,13631.0,37.8454,37.8815,37.8454,37.8544,13631.0
2019-05-28 12:10:00,41.93,42.01,41.92,41.99,44727.0,37.8635,37.9357,37.8544,37.9177,44727.0
2019-05-28 12:15:00,41.99,42.0,41.95,41.97,11188.0,37.9177,37.9267,37.8815,37.8996,11188.0
2019-05-28 12:20:00,41.96,41.99,41.94,41.95,57932.0,37.8906,37.9177,37.8725,37.8815,57932.0
2019-05-28 12:25:00,41.96,41.96,41.93,41.95,30562.0,37.8906,37.8906,37.8635,37.8815,30562.0
2019-05-28 12:30:00,41.95,41.97,41.91,41.93,31045.0,37.8815,37.8996,37.8454,37.8635,31045.0
2019-05-28 12:35:00,41.92,41.96,41.92,41.96,21580.0,37.8544,37.8906,37.8544,37.8906,21580.0
2019-05-28 12:40:00,41.96,41.96,41.92,41.92,12976.0,37.8906,37.8906,37.8544,37.8544,12976.0
2019-05-28 12:45:00,41.92,41.97,41.91,41.95,10508.0,37.8544,37.8996,37.8454,37.8815,10508.0
2019-05-28 12:50:00,41.93,41.96,41.93,41.93,15335.0,37.8635,37.8906,37.8635,37.8635,15335.0
2019-05-28 12:55:00,41.94,41.94,41.89,41.9,13760.0,37.8725,37.8725,37.8274,37.8364,13760.0
2019-05-28 13:00:00,41.9,41.92,41.87,41.87,18149.0,37.8364,37.8544,37.8093,37.8093,18149.0
2019-05-28 13:05:00,41.87,41.9,41.87,41.89,10381.0,37.8093,37.8364,37.8093,37.8274,10381.0
2019-05-28 13:10:00,41.88,41.89,41.85,41.85,12332.0,37.8183,37.8274,37.7912,37.7912,12332.0
2019-05-28 13:15:00,41.85,41.89,41.85,41.87,10330.0,37.7912,37.8274,37.7912,37.8093,10330.0
2019-05-28 13:20:00,41.86,41.88,41.83,41.84,22328.0,37.8003,37.8183,37.7732,37.7822,22328.0
2019-05-28 13:25:00,41.83,41.84,41.77,41.77,27004.0,37.7732,37.7822,37.719,37.719,27004.0
2019-05-28 13:30:00,41.76,41.8,41.76,41.79,17931.0,37.71,37.7461,37.71,37.737,17931.0
2019-05-28 13:35:00,41.78,41.82,41.77,41.78,19900.0,37.728,37.7641,37.719,37.728,19900.0
2019-05-28 13:40:00,41.78,41.81,41.77,41.81,16920.0,37.728,37.7551,37.719,37.7551,16920.0
2019-05-28 13:45:00,41.8,41.82,41.76,41.77,12092.0,37.7461,37.7641,37.71,37.719,12092.0
2019-05-28 13:50:00,41.76,41.77,41.73,41.73,19236.0,37.71,37.719,37.6829,37.6829,19236.0
2019-05-28 13:55:00,41.74,41.75,41.72,41.73,15093.0,37.6919,37.7009,37.6738,37.6829,15093.0
2019-05-28 14:00:00,41.72,41.73,41.67,41.68,33528.0,37.6738,37.6829,37.6287,37.6377,33528.0
2019-05-28 14:05:00,41.68,41.71,41.68,41.69,37034.0,37.6377,37.6648,37.6377,37.6467,37034.0
2019-05-28 14:10:00,41.69,41.69,41.63,41.64,14388.0,37.6467,37.6467,37.5926,37.6016,14388.0
2019-05-28 14:15:00,41.64,41.66,41.62,41.64,45459.0,37.6016,37.6197,37.5835,37.6016,45459.0
2019-05-28 14:20:00,41.64,41.66,41.63,41.64,19919.0,37.6016,37.6197,37.5926,37.6016,19919.0
2019-05-28 14:25:00,41.63,41.64,41.6,41.6,32085.0,37.5926,37.6016,37.5655,37.5655,32085.0
2019-05-28 14:30:00,41.6,41.64,41.59,41.62,39179.0,37.5655,37.6016,37.5564,37.5835,39179.0
2019-05-28 14:35:00,41.62,41.66,41.62,41.63,19260.0,37.5835,37.6197,37.5835,37.5926,19260.0
2019-05-28 14:40:00,41.64,41.64,41.55,41.57,25742.0,37.6016,37.6016,37.5203,37.5384,25742.0
2019-05-28 14:45:00,41.57,41.59,41.56,41.57,36911.0,37.5384,37.5564,37.5294,37.5384,36911.0
2019-05-28 14:50:00,41.57,41.58,41.54,41.54,17908.0,37.5384,37.5474,37.5113,37.5113,17908.0
2019-05-28 14:55:00,41.55,41.57,41.54,41.55,20227.0,37.5203,37.5384,37.5113,37.5203,20227.0
2019-05-28 15:00:00,41.55,41.55,41.49,41.49,87449.0,37.5203,37.5203,37.4661,37.4661,87449.0
2019-05-28 15:05:00,41.5,41.54,41.48,41.52,146235.0,37.4752,37.5113,37.4571,37.4932,146235.0
2019-05-28 15:10:00,41.51,41.51,41.45,41.47,161912.0,37.4842,37.4842,37.43,37.4481,161912.0
2019-05-28 15:15:00,41.48,41.5,41.47,41.48,33530.0,37.4571,37.4752,37.4481,37.4571,33530.0
2019-05-28 15:20:00,41.49,41.49,41.43,41.47,123555.0,37.4661,37.4661,37.412,37.4481,123555.0
2019-05-28 15:25:00,41.48,41.49,41.44,41.45,39123.0,37.4571,37.4661,37.421,37.43,39123.0
2019-05-28 15:30:00,41.46,41.48,41.43,41.44,45868.0,37.4391,37.4571,37.412,37.421,45868.0
2019-05-28 15:35:00,41.43,41.46,41.42,41.45,40578.0,37.412,37.4391,37.4029,37.43,40578.0
2019-05-28 15:40:00,41.45,41.45,41.38,41.4,48083.0,37.43,37.43,37.3668,37.3849,48083.0
2019-05-28 15:45:00,41.4,41.43,41.39,41.41,71297.0,37.3849,37.412,37.3758,37.3939,71297.0
2019-05-28 15:50:00,41.41,41.46,41.41,41.46,135623.0,37.3939,37.4391,37.3939,37.4391,135623.0
2019-05-28 15:55:00,41.45,41.48,41.41,41.42,561427.0,37.43,37.4571,37.3939,37.4029,561427.0
2019-05-29 09:30:00,40.97,41.08,40.61,40.68,379507.0,36.9966,37.0959,36.6715,36.7347,379507.0
2019-05-29 09:35:00,40.68,40.72,40.56,40.57,143063.0,36.7347,36.7708,36.6263,36.6354,143063.0
2019-05-29 09:40:00,40.57,40.82,40.56,40.78,172903.0,36.6354,36.8611,36.6263,36.825,172903.0
2019-05-29 09:45:00,40.78,40.84,40.74,40.74,181002.0,36.825,36.8792,36.7889,36.7889,181002.0
2019-05-29 09:50:00,40.75,40.75,40.58,40.63,140752.0,36.7979,36.7979,36.6444,36.6895,140752.0
2019-05-29 09:55:00,40.63,40.73,40.61,40.67,120803.0,36.6895,36.7799,36.6715,36.7257,120803.0
2019-05-29 10:00:00,40.66,40.73,40.64,40.7,60871.0,36.7166,36.7799,36.6986,36.7528,60871.0
2019-05-29 10:05:00,40.7,40.72,40.59,40.63,64274.0,36.7528,36.7708,36.6534,36.6895,64274.0
2019-05-29 10:10:00,40.64,40.68,40.59,40.68,39356.0,36.6986,36.7347,36.6534,36.7347,39356.0
2019-05-29 10:15:00,40.68,40.75,40.67,40.73,74000.0,36.7347,36.7979,36.7257,36.7799,74000.0
2019-05-29 10:20:00,40.73,40.74,40.59,40.62,53078.0,36.7799,36.7889,36.6534,36.6805,53078.0
2019-05-29 10:25:00,40.61,40.69,40.61,40.69,29193.0,36.6715,36.7437,36.6715,36.7437,29193.0
2019-05-29 10:30:00,40.69,40.72,40.65,40.7,33755.0,36.7437,36.7708,36.7076,36.7528,33755.0
2019-05-29 10:35:00,40.7,40.7,40.57,40.58,26941.0,36.7528,36.7528,36.6354,36.6444,26941.0
2019-05-29 10:40:00,40.57,40.57,40.49,40.49,48221.0,36.6354,36.6354,36.5631,36.5631,48221.0
2019-05-29 10:45:00,40.49,40.55,40.49,40.55,144226.0,36.5631,36.6173,36.5631,36.6173,144226.0
2019-05-29 10:50:00,40.54,40.59,40.5,40.56,27867.0,36.6083,36.6534,36.5722,36.6263,27867.0
2019-05-29 10:55:00,40.56,40.61,40.5,40.5,24631.0,36.6263,36.6715,36.5722,36.5722,24631.0
2019-05-29 11:00:00,40.49,40.54,40.46,40.5,40972.0,36.5631,36.6083,36.536,36.5722,40972.0
2019-05-29 11:05:00,40.49,40.55,40.45,40.49,33844.0,36.5631,36.6173,36.527,36.5631,33844.0
2019-05-29 11:10:00,40.49,40.5,40.36,40.36,27406.0,36.5631,36.5722,36.4457,36.4457,27406.0
2019-05-29 11:15:00,40.36,40.38,40.29,40.31,45604.0,36.4457,36.4638,36.3825,36.4006,45604.0
2019-05-29 11:20:00,40.3,40.34,40.26,40.28,47916.0,36.3916,36.4277,36.3554,36.3735,47916.0
2019-05-29 11:25:00,40.27,40.3,40.21,40.25,25396.0,36.3645,36.3916,36.3103,36.3464,25396.0
2019-05-29 11:30:00,40.24,40.31,40.21,40.26,90956.0,36.3374,36.4006,36.3103,36.3554,90956.0
2019-05-29 11:35:00,40.27,40.29,40.18,40.18,68849.0,36.3645,36.3825,36.2832,36.2832,68849.0
2019-05-29 11:40:00,40.18,40.2,40.08,40.09,59100.0,36.2832,36.3013,36.1929,36.2019,59100.0
2019-05-29 11:45:00,40.1,40.18,40.08,40.17,75818.0,36.211,36.2832,36.1929,36.2742,75818.0
2019-05-29 11:50:00,40.16,40.17,40.07,40.09,30764.0,36.2651,36.2742,36.1839,36.2019,30764.0
2019-05-29 11:55:00,40.1,40.16,40.09,40.11,40080.0,36.211,36.2651,36.2019,36.22,40080.0
2019-05-29 12:00:00,40.1,40.2,40.07,40.19,71571.0,36.211,36.3013,36.1839,36.2922,71571.0
2019-05-29 12:05:00,40.19,40.26,40.17,40.23,59092.0,36.2922,36.3554,36.2742,36.3283,59092.0
2019-05-29 12:10:00,40.24,40.25,40.18,40.21,45926.0,36.3374,36.3464,36.2832,36.3103,45926.0
2019-05-29 12:15:00,40.21,40.22,40.17,40.21,144331.0,36.3103,36.3193,36.2742,36.3103,144331.0
2019-05-29 12:20:00,40.21,40.24,40.17,40.23,57559.0,36.3103,36.3374,36.2742,36.3283,57559.0
2019-05-29 12:25:00,40.23,40.33,40.23,40.32,33217.0,36.3283,36.4186,36.3283,36.4096,33217.0
2019-05-29 12:30:00,40.31,40.34,40.29,40.3,75929.0,36.4006,36.4277,36.3825,36.3916,75929.0
2019-05-29 12:35:00,40.31,40.33,40.27,40.31,25242.0,36.4006,36.4186,36.3645,36.4006,25242.0
2019-05-29 12:40:00,40.3,40.31,40.26,40.3,23222.0,36.3916,36.4006,36.3554,36.3916,23222.0
2019-05-29 12:45:00,40.3,40.33,40.27,40.31,55015.0,36.3916,36.4186,36.3645,36.4006,55015.0
2019-05-29 12:50:00,40.3,40.32,40.26,40.27,30012.0,36.3916,36.4096,36.3554,36.3645,30012.0
2019-05-29 12:55:00,40.26,40.26,40.2,40.22,18511.0,36.3554,36.3554,36.3013,36.3193,18511.0
2019-05-29 13:00:00,40.22,40.23,40.18,40.19,30346.0,36.3193,36.3283,36.2832,36.2922,30346.0
2019-05-29 13:05:00,40.19,40.39,40.19,40.39,16530.0,36.2922,36.4728,36.2922,36.4728,16530.0
2019-05-29 13:10:00,40.39,40.43,40.37,40.39,19941.0,36.4728,36.5089,36.4548,36.4728,19941.0
2019-05-29 13:15:00,40.39,40.39,40.31,40.33,29745.0,36.4728,36.4728,36.4006,36.4186,29745.0
2019-05-29 13:20:00,40.32,40.35,40.29,40.34,20034.0,36.4096,36.4367,36.3825,36.4277,20034.0
2019-05-29 13:25:00,40.35,40.39,40.33,40.38,25093.0,36.4367,36.4728,36.4186,36.4638,25093.0
2019-05-29 13:30:00,40.38,40.41,40.37,40.38,18461.0,36.4638,36.4909,36.4548,36.4638,18461.0
2019-05-29 13:35:00,40.38,40.44,40.35,40.44,18041.0,36.4638,36.518,36.4367,36.518,18041.0
2019-05-29 13:40:00,40.44,40.45,40.38,40.39,32371.0,36.518,36.527,36.4638,36.4728,32371.0
2019-05-29 13:45:00,40.39,40.43,40.38,40.42,27754.0,36.4728,36.5089,36.4638,36.4999,27754.0
2019-05-29 13:50:00,40.42,40.46,40.38,40.38,16750.0,36.4999,36.536,36.4638,36.4638,16750.0
2019-05-29 13:55:00,40.39,40.4,40.35,40.36,19839.0,36.4728,36.4819,36.4367,36.4457,19839.0
2019-05-29 14:00:00,40.36,40.41,40.36,40.38,30961.0,36.4457,36.4909,36.4457,36.4638,30961.0
2019-05-29 14:05:00,40.38,40.4,40.34,40.34,24543.0,36.4638,36.4819,36.4277,36.4277,24543.0
2019-05-29 14:10:00,40.34,40.37,40.32,40.34,17127.0,36.4277,36.4548,36.4096,36.4277,17127.0
2019-05-29 14:15:00,40.34,40.36,40.31,40.31,20846.0,36.4277,36.4457,36.4006,36.4006,20846.0
2019-05-29 14:20:00,40.31,40.34,40.3,40.33,13864.0,36.4006,36.4277,36.3916,36.4186,13864.0
2019-05-29 14:25:00,40.34,40.4,40.33,40.4,21035.0,36.4277,36.4819,36.4186,36.4819,21035.0
2019-05-29 14:30:00,40.39,40.4,40.32,40.33,19149.0,36.4728,36.4819,36.4096,36.4186,19149.0
2019-05-29 14:35:00,40.33,40.34,40.28,40.3,21758.0,36.4186,36.4277,36.3735,36.3916,21758.0
2019-05-29 14:40:00,40.3,40.31,40.23,40.25,39709.0,36.3916,36.4006,36.3283,36.3464,39709.0
2019-05-29 14:45:00,40.25,40.29,40.24,40.27,42607.0,36.3464,36.3825,36.3374,36.3645,42607.0
2019-05-29 14:50:00,40.26,40.27,40.23,40.25,18122.0,36.3554,36.3645,36.3283,36.3464,18122.0
2019-05-29 14:55:00,40.24,40.3,40.23,40.28,31136.0,36.3374,36.3916,36.3283,36.3735,31136.0
2019-05-29 15:00:00,40.29,40.29,40.19,40.23,41912.0,36.3825,36.3825,36.2922,36.3283,41912.0
2019-05-29 15:05:00,40.22,40.3,40.2,40.28,33162.0,36.3193,36.3916,36.3013,36.3735,33162.0
2019-05-29 15:10:00,40.29,40.32,40.26,40.32,89755.0,36.3825,36.4096,36.3554,36.4096,89755.0
2019-05-29 15:15:00,40.31,40.34,40.3,40.32,35872.0,36.4006,36.4277,36.3916,36.4096,35872.0
2019-05-29 15:20:00,40.32,40.4,40.32,40.4,92836.0,36.4096,36.4819,36.4096,36.4819,92836.0
2019-05-29 15:25:00,40.4,40.44,40.38,40.44,68654.0,36.4819,36.518,36.4638,36.518,68654.0
2019-05-29 15:30:00,40.44,40.51,40.41,40.51,84702.0,36.518,36.5812,36.4909,36.5812,84702.0
2019-05-29 15:35:00,40.52,40.56,40.5,40.51,103962.0,36.5902,36.6263,36.5722,36.5812,103962.0
2019-05-29 15:40:00,40.51,40.57,40.51,40.53,60146.0,36.5812,36.6354,36.5812,36.5992,60146.0
2019-05-29 15:45:00,40.53,40.54,40.47,40.49,137065.0,36.5992,36.6083,36.5451,36.5631,137065.0
2019-05-29 15:50:00,40.48,40.49,40.42,40.48,217831.0,36.5541,36.5631,36.4999,36.5541,217831.0
2019-05-29 15:55:00,40.48,40.52,40.47,40.5,620881.0,36.5541,36.5902,36.5451,36.5722,620881.0
2019-05-30 09:30:00,40.75,40.89,40.71,40.72,56883.0,36.7979,36.9243,36.7618,36.7708,56883.0
2019-05-30 09:35:00,40.71,40.84,40.69,40.82,53448.0,36.7618,36.8792,36.7437,36.8611,53448.0
2019-05-30 09:40:00,40.83,40.92,40.81,40.9,105798.0,36.8702,36.9514,36.8521,36.9334,105798.0
2019-05-30 09:45:00,40.9,40.95,40.83,40.89,58151.0,36.9334,36.9785,36.8702,36.9243,58151.0
2019-05-30 09:50:00,40.9,40.98,40.87,40.98,119228.0,36.9334,37.0056,36.9063,37.0056,119228.0
2019-05-30 09:55:00,40.98,41.02,40.96,40.97,99321.0,37.0056,37.0417,36.9875,36.9966,99321.0
2019-05-30 10:00:00,40.98,41.06,40.96,41.05,54335.0,37.0056,37.0778,36.9875,37.0688,54335.0
2019-05-30 10:05:00,41.06,41.06,40.88,40.92,159583.0,37.0778,37.0778,36.9153,36.9514,159583.0
2019-05-30 10:10:00,40.91,40.96,40.9,40.96,250796.0,36.9424,36.9875,36.9334,36.9875,250796.0
2019-05-30 10:15:00,40.96,41.0,40.95,40.97,151553.0,36.9875,37.0237,36.9785,36.9966,151553.0
2019-05-30 10:20:00,40.96,41.0,40.93,40.94,64714.0,36.9875,37.0237,36.9605,36.9695,64714.0
2019-05-30 10:25:00,40.94,40.99,40.93,40.96,16663.0,36.9695,37.0146,36.9605,36.9875,16663.0
2019-05-30 10:30:00,40.96,41.04,40.96,41.02,21060.0,36.9875,37.0598,36.9875,37.0417,21060.0
2019-05-30 10:35:00,41.01,41.03,40.96,40.96,16296.0,37.0327,37.0508,36.9875,36.9875,16296.0
2019-05-30 10:40:00,40.96,40.96,40.91,40.92,18203.0,36.9875,36.9875,36.9424,36.9514,18203.0
2019-05-30 10:45:00,40.91,40.93,40.86,40.86,63336.0,36.9424,36.9605,36.8972,36.8972,63336.0
2019-05-30 10:50:00,40.86,40.87,40.79,40.8,60392.0,36.8972,36.9063,36.834,36.8431,60392.0
2019-05-30 10:55:00,40.8,40.84,40.8,40.84,20148.0,36.8431,36.8792,36.8431,36.8792,20148.0
2019-05-30 11:00:00,40.83,40.84,40.69,40.71,40772.0,36.8702,36.8792,36.7437,36.7618,40772.0
2019-05-30 11:05:00,40.71,40.73,40.64,40.73,70645.0,36.7618,36.7799,36.6986,36.7799,70645.0
2019-05-30 11:10:00,40.73,40.75,40.71,40.75,13680.0,36.7799,36.7979,36.7618,36.7979,13680.0
2019-05-30 11:15:00,40.75,40.77,40.69,40.69,55243.0,36.7979,36.816,36.7437,36.7437,55243.0
2019-05-30 11:20:00,40.7,40.7,40.63,40.64,73154.0,36.7528,36.7528,36.6895,36.6986,73154.0
2019-05-30 11:25:00,40.65,40.68,40.62,40.62,36924.0,36.7076,36.7347,36.6805,36.6805,36924.0
2019-05-30 11:30:00,40.63,40.64,40.54,40.58,64345.0,36.6895,36.6986,36.6083,36.6444,64345.0
2019-05-30 11:35:00,40.6,40.61,40.57,40.6,18615.0,36.6625,36.6715,36.6354,36.6625,18615.0
2019-05-30 11:40:00,40.59,40.61,40.5,40.52,61794.0,36.6534,36.6715,36.5722,36.5902,61794.0
2019-05-30 11:45:00,40.52,40.61,40.51,40.6,33571.0,36.5902,36.6715,36.5812,36.6625,33571.0
2019-05-30 11:50:00,40.61,40.61,40.53,40.56,44479.0,36.6715,36.6715,36.5992,36.6263,44479.0
2019-05-30 11:55:00,40.56,40.67,40.56,40.66,106874.0,36.6263,36.7257,36.6263,36.7166,106874.0
2019-05-30 12:00:00,40.66,40.7,40.64,40.69,26304.0,36.7166,36.7528,36.6986,36.7437,26304.0
2019-05-30 12:05:00,40.69,40.7,40.65,40.66,22712.0,36.7437,36.7528,36.7076,36.7166,22712.0
2019-05-30 12:10:00,40.65,40.69,40.64,40.69,13807.0,36.7076,36.7437,36.6986,36.7437,13807.0
2019-05-30 12:15:00,40.7,40.75,40.69,40.72,16715.0,36.7528,36.7979,36.7437,36.7708,16715.0
2019-05-30 12:20:00,40.71,40.73,40.68,40.73,14631.0,36.7618,36.7799,36.7347,36.7799,14631.0
2019-05-30 12:25:00,40.73,40.74,40.65,40.68,182952.0,36.7799,36.7889,36.7076,36.7347,182952.0
2019-05-30 12:30:00,40.67,40.68,40.62,40.65,41429.0,36.7257,36.7347,36.6805,36.7076,41429.0
2019-05-30 12:35:00,40.65,40.71,40.65,40.71,25324.0,36.7076,36.7618,36.7076,36.7618,25324.0
2019-05-30 12:40:00,40.7,40.79,40.7,40.79,39438.0,36.7528,36.834,36.7528,36.834,39438.0
2019-05-30 12:45:00,40.8,40.8,40.75,40.78,35813.0,36.8431,36.8431,36.7979,36.825,35813.0
2019-05-30 12:50:00,40.79,40.8,40.74,40.74,29605.0,36.834,36.8431,36.7889,36.7889,29605.0
2019-05-30 12:55:00,40.75,40.75,40.68,40.7,20181.0,36.7979,36.7979,36.7347,36.7528,20181.0
2019-05-30 13:00:00,40.7,40.71,40.64,40.64,23320.0,36.7528,36.7618,36.6986,36.6986,23320.0
2019-05-30 13:05:00,40.64,40.66,40.61,40.64,19114.0,36.6986,36.7166,36.6715,36.6986,19114.0
2019-05-30 13:10:00,40.63,40.66,40.63,40.65,4591.0,36.6895,36.7166,36.6895,36.7076,4591.0
2019-05-30 13:15:00,40.66,40.66,40.63,40.64,11300.0,36.7166,36.7166,36.6895,36.6986,11300.0
2019-05-30 13:20:00,40.65,40.66,40.63,40.64,7497.0,36.7076,36.7166,36.6895,36.6986,7497.0
2019-05-30 13:25:00,40.64,40.67,40.63,40.67,37047.0,36.6986,36.7257,36.6895,36.7257,37047.0
2019-05-30 13:30:00,40.67,40.67,40.61,40.62,19481.0,36.7257,36.7257,36.6715,36.6805,19481.0
2019-05-30 13:35:00,40.62,40.63,40.58,40.62,31874.0,36.6805,36.6895,36.6444,36.6805,31874.0
2019-05-30 13:40:00,40.62,40.63,40.6,40.6,6143.0,36.6805,36.6895,36.6625,36.6625,6143.0
2019-05-30 13:45:00,40.61,40.62,40.59,40.61,54934.0,36.6715,36.6805,36.6534,36.6715,54934.0
2019-05-30 13:50:00,40.61,40.64,40.61,40.63,9644.0,36.6715,36.6986,36.6715,36.6895,9644.0
2019-05-30 13:55:00,40.63,40.65,40.63,40.64,14712.0,36.6895,36.7076,36.6895,36.6986,14712.0
2019-05-30 14:00:00,40.65,40.69,40.64,40.66,11238.0,36.7076,36.7437,36.6986,36.7166,11238.0
2019-05-30 14:05:00,40.66,40.66,40.6,40.6,14153.0,36.7166,36.7166,36.6625,36.6625,14153.0
2019-05-30 14:10:00,40.62,40.64,40.58,40.58,26680.0,36.6805,36.6986,36.6444,36.6444,26680.0
2019-05-30 14:15:00,40.58,40.61,40.56,40.61,69919.0,36.6444,36.6715,36.6263,36.6715,69919.0
2019-05-30 14:20:00,40.61,40.62,40.53,40.53,25350.0,36.6715,36.6805,36.5992,36.5992,25350.0
2019-05-30 14:25:00,40.54,40.57,40.53,40.54,25855.0,36.6083,36.6354,36.5992,36.6083,25855.0
2019-05-30 14:30:00,40.54,40.55,40.51,40.54,25947.0,36.6083,36.6173,36.5812,36.6083,25947.0
2019-05-30 14:35:00,40.53,40.53,40.43,40.44,17929.0,36.5992,36.5992,36.5089,36.518,17929.0
2019-05-30 14:40:00,40.44,40.48,40.43,40.47,19323.0,36.518,36.5541,36.5089,36.5451,19323.0
2019-05-30 14:45:00,40.47,40.5,40.45,40.49,31047.0,36.5451,36.5722,36.527,36.5631,31047.0
2019-05-30 14:50:00,40.49,40.54,40.48,40.54,68049.0,36.5631,36.6083,36.5541,36.6083,68049.0
2019-05-30 14:55:00,40.54,40.58,40.53,40.57,21204.0,36.6083,36.6444,36.5992,36.6354,21204.0
2019-05-30 15:00:00,40.57,40.57,40.49,40.5,44979.0,36.6354,36.6354,36.5631,36.5722,44979.0
2019-05-30 15:05:00,40.5,40.53,40.45,40.5,53202.0,36.5722,36.5992,36.527,36.5722,53202.0
2019-05-30 15:10:00,40.49,40.54,40.49,40.52,61599.0,36.5631,36.6083,36.5631,36.5902,61599.0
2019-05-30 15:15:00,40.52,40.53,40.49,40.51,24332.0,36.5902,36.5992,36.5631,36.5812,24332.0
2019-05-30 15:20:00,40.51,40.57,40.51,40.56,41908.0,36.5812,36.6354,36.5812,36.6263,41908.0
2019-05-30 15:25:00,40.56,40.61,40.53,40.59,60249.0,36.6263,36.6715,36.5992,36.6534,60249.0
2019-05-30 15:30:00,40.58,40.59,40.55,40.57,108359.0,36.6444,36.6534,36.6173,36.6354,108359.0
2019-05-30 15:35:00,40.57,40.65,40.57,40.6,43058.0,36.6354,36.7076,36.6354,36.6625,43058.0
2019-05-30 15:40:00,40.59,40.6,40.55,40.56,28123.0,36.6534,36.6625,36.6173,36.6263,28123.0
2019-05-30 15:45:00,40.56,40.59,40.54,40.59,46049.0,36.6263,36.6534,36.6083,36.6534,46049.0
2019-05-30 15:50:00,40.59,40.59,40.54,40.57,168789.0,36.6534,36.6534,36.6083,36.6354,168789.0
2019-05-30 15:55:00,40.57,40.59,40.55,40.58,241913.0,36.6354,36.6534,36.6173,36.6444,241913.0
2019-05-31 09:30:00,40.1,40.1,39.86,39.89,242631.0,36.211,36.211,35.9942,36.0213,242631.0
2019-05-31 09:35:00,39.9,39.97,39.83,39.87,108562.0,36.0303,36.0936,35.9671,36.0033,108562.0
2019-05-31 09:40:00,39.87,39.88,39.7,39.8,68615.0,36.0033,36.0123,35.8497,35.94,68615.0
2019-05-31 09:45:00,39.8,39.83,39.63,39.66,44610.0,35.94,35.9671,35.7865,35.8136,44610.0
2019-05-31 09:50:00,39.65,39.69,39.57,39.69,181148.0,35.8046,35.8407,35.7324,35.8407,181148.0
2019-05-31 09:55:00,39.68,39.84,39.67,39.81,206757.0,35.8317,35.9762,35.8227,35.9491,206757.0
2019-05-31 10:00:00,39.82,39.86,39.8,39.82,37630.0,35.9581,35.9942,35.94,35.9581,37630.0
2019-05-31 10:05:00,39.82,39.86,39.79,39.84,102884.0,35.9581,35.9942,35.931,35.9762,102884.0
2019-05-31 10:10:00,39.83,39.88,39.81,39.84,87604.0,35.9671,36.0123,35.9491,35.9762,87604.0
2019-05-31 10:15:00,39.83,39.9,39.82,39.82,20878.0,35.9671,36.0303,35.9581,35.9581,20878.0
2019-05-31 10:20:00,39.82,39.91,39.82,39.88,52288.0,35.9581,36.0394,35.9581,36.0123,52288.0
2019-05-31 10:25:00,39.88,39.91,39.84,39.91,186558.0,36.0123,36.0394,35.9762,36.0394,186558.0
2019-05-31 10:30:00,39.91,39.93,39.89,39.91,169392.0,36.0394,36.0574,36.0213,36.0394,169392.0
2019-05-31 10:35:00,39.9,39.99,39.87,39.98,199532.0,36.0303,36.1116,36.0033,36.1026,199532.0
2019-05-31 10:40:00,39.98,39.98,39.86,39.87,29683.0,36.1026,36.1026,35.9942,36.0033,29683.0
2019-05-31 10:45:00,39.87,39.98,39.86,39.98,38700.0,36.0033,36.1026,35.9942,36.1026,38700.0
2019-05-31 10:50:00,39.98,40.02,39.95,40.02,153644.0,36.1026,36.1387,36.0755,36.1387,153644.0
2019-05-31 10:55:00,40.02,40.02,39.96,39.98,47083.0,36.1387,36.1387,36.0845,36.1026,47083.0
2019-05-31 11:00:00,39.98,40.02,39.95,39.98,95772.0,36.1026,36.1387,36.0755,36.1026,95772.0
2019-05-31 11:05:00,39.99,40.01,39.95,39.97,69233.0,36.1116,36.1297,36.0755,36.0936,69233.0
2019-05-31 11:10:00,39.96,40.01,39.96,39.98,102972.0,36.0845,36.1297,36.0845,36.1026,102972.0
2019-05-31 11:15:00,39.98,40.01,39.96,39.98,16227.0,36.1026,36.1297,36.0845,36.1026,16227.0
2019-05-31 11:20:00,39.98,40.02,39.94,39.99,31717.0,36.1026,36.1387,36.0665,36.1116,31717.0
2019-05-31 11:25:00,39.98,40.02,39.96,40.0,22848.0,36.1026,36.1387,36.0845,36.1206,22848.0
2019-05-31 11:30:00,40.01,40.06,40.0,40.0,24639.0,36.1297,36.1748,36.1206,36.1206,24639.0
2019-05-31 11:35:00,40.0,40.02,39.96,40.0,165286.0,36.1206,36.1387,36.0845,36.1206,165286.0
2019-05-31 11:40:00,40.0,40.02,39.99,40.0,56294.0,36.1206,36.1387,36.1116,36.1206,56294.0
2019-05-31 11:45:00,40.0,40.03,39.99,40.0,172351.0,36.1206,36.1477,36.1116,36.1206,172351.0
2019-05-31 11:50:00,40.0,40.03,39.95,39.95,43849.0,36.1206,36.1477,36.0755,36.0755,43849.0
2019-05-31 11:55:00,39.94,40.0,39.93,40.0,11054.0,36.0665,36.1206,36.0574,36.1206,11054.0
2019-05-31 12:00:00,40.0,40.0,39.95,39.98,14167.0,36.1206,36.1206,36.0755,36.1026,14167.0
2019-05-31 12:05:00,39.98,40.0,39.97,39.99,32056.0,36.1026,36.1206,36.0936,36.1116,32056.0
2019-05-31 12:10:00,39.99,40.0,39.95,39.97,10084.0,36.1116,36.1206,36.0755,36.0936,10084.0
2019-05-31 12:15:00,39.97,39.97,39.91,39.94,42190.0,36.0936,36.0936,36.0394,36.0665,42190.0
2019-05-31 12:20:00,39.93,39.93,39.87,39.87,9900.0,36.0574,36.0574,36.0033,36.0033,9900.0
2019-05-31 12:25:00,39.87,39.91,39.86,39.9,79388.0,36.0033,36.0394,35.9942,36.0303,79388.0
2019-05-31 12:30:00,39.9,39.91,39.87,39.89,12876.0,36.0303,36.0394,36.0033,36.0213,12876.0
2019-05-31 12:35:00,39.91,39.92,39.87,39.87,14787.0,36.0394,36.0484,36.0033,36.0033,14787.0
2019-05-31 12:40:00,39.87,39.9,39.87,39.89,12467.0,36.0033,36.0303,36.0033,36.0213,12467.0
2019-05-31 12:45:00,39.88,39.9,39.87,39.89,21808.0,36.0123,36.0303,36.0033,36.0213,21808.0
2019-05-31 12:50:00,39.9,39.9,39.85,39.85,4912.0,36.0303,36.0303,35.9852,35.9852,4912.0
2019-05-31 12:55:00,39.84,39.84,39.77,39.8,16357.0,35.9762,35.9762,35.913,35.94,16357.0
2019-05-31 13:00:00,39.8,39.82,39.79,39.8,9493.0,35.94,35.9581,35.931,35.94,9493.0
2019-05-31 13:05:00,39.79,39.83,39.79,39.82,4900.0,35.931,35.9671,35.931,35.9581,4900.0
2019-05-31 13:10:00,39.81,39.88,39.81,39.86,12400.0,35.9491,36.0123,35.9491,35.9942,12400.0
2019-05-31 13:15:00,39.86,39.89,39.84,39.88,43482.0,35.9942,36.0213,35.9762,36.0123,43482.0
2019-05-31 13:20:00,39.88,39.9,39.88,39.9,15005.0,36.0123,36.0303,36.0123,36.0303,15005.0
2019-05-31 13:25:00,39.89,39.94,39.89,39.94,71726.0,36.0213,36.0665,36.0213,36.0665,71726.0
2019-05-31 13:30:00,39.94,39.98,39.94,39.95,10018.0,36.0665,36.1026,36.0665,36.0755,10018.0
2019-05-31 13:35:00,39.96,39.96,39.93,39.93,24298.0,36.0845,36.0845,36.0574,36.0574,24298.0
2019-05-31 13:40:00,39.93,39.93,39.91,39.92,16560.0,36.0574,36.0574,36.0394,36.0484,16560.0
2019-05-31 13:45:00,39.93,39.95,39.93,39.94,11809.0,36.0574,36.0755,36.0574,36.0665,11809.0
2019-05-31 13:50:00,39.93,39.94,39.9,39.94,12932.0,36.0574,36.0665,36.0303,36.0665,12932.0
2019-05-31 13:55:00,39.95,39.99,39.95,39.98,8199.0,36.0755,36.1116,36.0755,36.1026,8199.0
2019-05-31 14:00:00,39.98,39.99,39.9,39.91,14779.0,36.1026,36.1116,36.0303,36.0394,14779.0
2019-05-31 14:05:00,39.88,39.91,39.88,39.9,15707.0,36.0123,36.0394,36.0123,36.0303,15707.0
2019-05-31 14:10:00,39.91,39.93,39.89,39.9,37305.0,36.0394,36.0574,36.0213,36.0303,37305.0
2019-05-31 14:15:00,39.89,39.9,39.87,39.87,22687.0,36.0213,36.0303,36.0033,36.0033,22687.0
2019-05-31 14:20:00,39.87,39.89,39.85,39.88,18998.0,36.0033,36.0213,35.9852,36.0123,18998.0
2019-05-31 14:25:00,39.87,39.87,39.83,39.83,7595.0,36.0033,36.0033,35.9671,35.9671,7595.0
2019-05-31 14:30:00,39.84,39.86,39.83,39.84,19501.0,35.9762,35.9942,35.9671,35.9762,19501.0
2019-05-31 14:35:00,39.84,39.86,39.82,39.85,66793.0,35.9762,35.9942,35.9581,35.9852,66793.0
2019-05-31 14:40:00,39.86,39.91,39.84,39.9,30184.0,35.9942,36.0394,35.9762,36.0303,30184.0
2019-05-31 14:45:00,39.91,39.93,39.88,39.88,22968.0,36.0394,36.0574,36.0123,36.0123,22968.0
2019-05-31 14:50:00,39.89,39.96,39.89,39.94,31736.0,36.0213,36.0845,36.0213,36.0665,31736.0
2019-05-31 14:55:00,39.94,39.97,39.94,39.94,13504.0,36.0665,36.0936,36.0665,36.0665,13504.0
2019-05-31 15:00:00,39.93,39.94,39.89,39.89,19506.0,36.0574,36.0665,36.0213,36.0213,19506.0
2019-05-31 15:05:00,39.89,39.93,39.89,39.92,14488.0,36.0213,36.0574,36.0213,36.0484,14488.0
2019-05-31 15:10:00,39.91,39.95,39.9,39.94,22844.0,36.0394,36.0755,36.0303,36.0665,22844.0
2019-05-31 15:15:00,39.94,39.96,39.89,39.9,61007.0,36.0665,36.0845,36.0213,36.0303,61007.0
2019-05-31 15:20:00,39.9,39.93,39.88,39.9,40862.0,36.0303,36.0574,36.0123,36.0303,40862.0
2019-05-31 15:25:00,39.9,39.93,39.88,39.92,37394.0,36.0303,36.0574,36.0123,36.0484,37394.0
2019-05-31 15:30:00,39.92,39.99,39.9,39.97,61372.0,36.0484,36.1116,36.0303,36.0936,61372.0
2019-05-31 15:35:00,39.97,39.97,39.92,39.95,101269.0,36.0936,36.0936,36.0484,36.0755,101269.0
2019-05-31 15:40:00,39.96,39.99,39.95,39.98,171698.0,36.0845,36.1116,36.0755,36.1026,171698.0
2019-05-31 15:45:00,39.98,40.01,39.97,40.01,103360.0,36.1026,36.1297,36.0936,36.1297,103360.0
2019-05-31 15:50:00,40.0,40.02,39.98,40.01,115626.0,36.1206,36.1387,36.1026,36.1297,115626.0
2019-05-31 15:55:00,40.01,40.05,39.99,40.04,478888.0,36.1297,36.1658,36.1116,36.1568,478888.0
2019-06-03 09:30:00,40.02,40.15,39.96,40.14,56429.0,36.1387,36.2561,36.0845,36.2471,56429.0
2019-06-03 09:35:00,40.15,40.26,40.1,40.16,67856.0,36.2561,36.3554,36.211,36.2651,67856.0
2019-06-03 09:40:00,40.17,40.26,40.17,40.23,34847.0,36.2742,36.3554,36.2742,36.3283,34847.0
2019-06-03 09:45:00,40.23,40.23,40.05,40.05,161469.0,36.3283,36.3283,36.1658,36.1658,161469.0
2019-06-03 09:50:00,40.05,40.14,40.05,40.06,52031.0,36.1658,36.2471,36.1658,36.1748,52031.0
2019-06-03 09:55:00,40.06,40.07,39.96,39.98,133485.0,36.1748,36.1839,36.0845,36.1026,133485.0
2019-06-03 10:00:00,39.97,40.05,39.93,40.02,89404.0,36.0936,36.1658,36.0574,36.1387,89404.0
2019-06-03 10:05:00,40.02,40.08,39.99,40.03,133350.0,36.1387,36.1929,36.1116,36.1477,133350.0
2019-06-03 10:10:00,40.04,40.06,40.02,40.04,15483.0,36.1568,36.1748,36.1387,36.1568,15483.0
2019-06-03 10:15:00,40.04,40.12,40.01,40.12,60556.0,36.1568,36.229,36.1297,36.229,60556.0
2019-06-03 10:20:00,40.12,40.16,40.1,40.16,16979.0,36.229,36.2651,36.211,36.2651,16979.0
2019-06-03 10:25:00,40.16,40.18,40.12,40.18,15907.0,36.2651,36.2832,36.229,36.2832,15907.0
2019-06-03 10:30:00,40.18,40.32,40.18,40.32,32970.0,36.2832,36.4096,36.2832,36.4096,32970.0
2019-06-03 10:35:00,40.32,40.35,40.26,40.33,28632.0,36.4096,36.4367,36.3554,36.4186,28632.0
2019-06-03 10:40:00,40.34,40.4,40.33,40.39,132447.0,36.4277,36.4819,36.4186,36.4728,132447.0
2019-06-03 10:45:00,40.39,40.4,40.35,40.35,119601.0,36.4728,36.4819,36.4367,36.4367,119601.0
2019-06-03 10:50:00,40.36,40.47,40.34,40.45,253398.0,36.4457,36.5451,36.4277,36.527,253398.0
2019-06-03 10:55:00,40.45,40.52,40.43,40.52,218289.0,36.527,36.5902,36.5089,36.5902,218289.0
2019-06-03 11:00:00,40.51,40.57,40.47,40.51,223866.0,36.5812,36.6354,36.5451,36.5812,223866.0
2019-06-03 11:05:00,40.5,40.52,40.4,40.4,168437.0,36.5722,36.5902,36.4819,36.4819,168437.0
2019-06-03 11:10:00,40.39,40.43,40.32,40.36,43168.0,36.4728,36.5089,36.4096,36.4457,43168.0
2019-06-03 11:15:00,40.35,40.38,40.31,40.36,49764.0,36.4367,36.4638,36.4006,36.4457,49764.0
2019-06-03 11:20:00,40.35,40.44,40.31,40.42,197648.0,36.4367,36.518,36.4006,36.4999,197648.0
2019-06-03 11:25:00,40.42,40.45,40.4,40.44,123517.0,36.4999,36.527,36.4819,36.518,123517.0
2019-06-03 11:30:00,40.44,40.49,40.44,40.46,109885.0,36.518,36.5631,36.518,36.536,109885.0
2019-06-03 11:35:00,40.46,40.47,40.4,40.46,88928.0,36.536,36.5451,36.4819,36.536,88928.0
2019-06-03 11:40:00,40.46,40.48,40.38,40.39,69723.0,36.536,36.5541,36.4638,36.4728,69723.0
2019-06-03 11:45:00,40.39,40.42,40.33,40.33,47955.0,36.4728,36.4999,36.4186,36.4186,47955.0
2019-06-03 11:50:00,40.34,40.36,40.28,40.29,63215.0,36.4277,36.4457,36.3735,36.3825,63215.0
2019-06-03 11:55:00,40.29,40.3,40.27,40.29,25448.0,36.3825,36.3916,36.3645,36.3825,25448.0
2019-06-03 12:00:00,40.29,40.35,40.29,40.29,25956.0,36.3825,36.4367,36.3825,36.3825,25956.0
2019-06-03 12:05:00,40.29,40.3,40.24,40.26,34341.0,36.3825,36.3916,36.3374,36.3554,34341.0
2019-06-03 12:10:00,40.26,40.29,40.23,40.26,39319.0,36.3554,36.3825,36.3283,36.3554,39319.0
2019-06-03 12:15:00,40.26,40.27,40.23,40.25,46232.0,36.3554,36.3645,36.3283,36.3464,46232.0
2019-06-03 12:20:00,40.24,40.25,40.18,40.2,50194.0,36.3374,36.3464,36.2832,36.3013,50194.0
2019-06-03 12:25:00,40.2,40.25,40.19,40.21,64590.0,36.3013,36.3464,36.2922,36.3103,64590.0
2019-06-03 12:30:00,40.2,40.26,40.16,40.16,46525.0,36.3013,36.3554,36.2651,36.2651,46525.0
2019-06-03 12:35:00,40.17,40.27,40.17,40.24,50624.0,36.2742,36.3645,36.2742,36.3374,50624.0
2019-06-03 12:40:00,40.24,40.25,40.2,40.22,102003.0,36.3374,36.3464,36.3013,36.3193,102003.0
2019-06-03 12:45:00,40.23,40.26,40.2,40.26,61897.0,36.3283,36.3554,36.3013,36.3554,61897.0
2019-06-03 12:50:00,40.25,40.25,40.2,40.23,40758.0,36.3464,36.3464,36.3013,36.3283,40758.0
2019-06-03 12:55:00,40.24,40.28,40.23,40.24,91810.0,36.3374,36.3735,36.3283,36.3374,91810.0
2019-06-03 13:00:00,40.24,40.25,40.16,40.25,206834.0,36.3374,36.3464,36.2651,36.3464,206834.0
2019-06-03 13:05:00,40.24,40.27,40.23,40.27,78446.0,36.3374,36.3645,36.3283,36.3645,78446.0
2019-06-03 13:10:00,40.27,40.36,40.27,40.36,175197.0,36.3645,36.4457,36.3645,36.4457,175197.0
2019-06-03 13:15:00,40.35,40.37,40.32,40.32,46878.0,36.4367,36.4548,36.4096,36.4096,46878.0
2019-06-03 13:20:00,40.32,40.34,40.25,40.27,144300.0,36.4096,36.4277,36.3464,36.3645,144300.0
2019-06-03 13:25:00,40.27,40.49,40.27,40.38,276180.0,36.3645,36.5631,36.3645,36.4638,276180.0
2019-06-03 13:30:00,40.38,40.38,40.25,40.3,84575.0,36.4638,36.4638,36.3464,36.3916,84575.0
2019-06-03 13:35:00,40.3,40.33,40.24,40.27,58172.0,36.3916,36.4186,36.3374,36.3645,58172.0
2019-06-03 13:40:00,40.26,40.41,40.25,40.39,72981.0,36.3554,36.4909,36.3464,36.4728,72981.0
2019-06-03 13:45:00,40.39,40.43,40.35,40.36,79302.0,36.4728,36.5089,36.4367,36.4457,79302.0
2019-06-03 13:50:00,40.36,40.45,40.35,40.4,77823.0,36.4457,36.527,36.4367,36.4819,77823.0
2019-06-03 13:55:00,40.4,40.51,40.38,40.47,81387.0,36.4819,36.5812,36.4638,36.5451,81387.0
2019-06-03 14:00:00,40.47,40.51,40.44,40.48,106800.0,36.5451,36.5812,36.518,36.5541,106800.0
2019-06-03 14:05:00,40.48,40.54,40.47,40.54,144048.0,36.5541,36.6083,36.5451,36.6083,144048.0
2019-06-03 14:10:00,40.54,40.54,40.43,40.47,166530.0,36.6083,36.6083,36.5089,36.5451,166530.0
2019-06-03 14:15:00,40.46,40.47,40.43,40.46,160400.0,36.536,36.5451,36.5089,36.536,160400.0
2019-06-03 14:20:00,40.45,40.53,40.45,40.48,173249.0,36.527,36.5992,36.527,36.5541,173249.0
2019-06-03 14:25:00,40.48,40.49,40.43,40.46,161161.0,36.5541,36.5631,36.5089,36.536,161161.0
2019-06-03 14:30:00,40.47,40.5,40.39,40.39,116497.0,36.5451,36.5722,36.4728,36.4728,116497.0
2019-06-03 14:35:00,40.4,40.41,40.33,40.39,86886.0,36.4819,36.4909,36.4186,36.4728,86886.0
2019-06-03 14:40:00,40.39,40.43,40.37,40.43,126823.0,36.4728,36.5089,36.4548,36.5089,126823.0
2019-06-03 14:45:00,40.43,40.46,40.4,40.41,67801.0,36.5089,36.536,36.4819,36.4909,67801.0
2019-06-03 14:50:00,40.41,40.42,40.35,40.36,47528.0,36.4909,36.4999,36.4367,36.4457,47528.0
2019-06-03 14:55:00,40.35,40.38,40.29,40.34,69317.0,36.4367,36.4638,36.3825,36.4277,69317.0
2019-06-03 15:00:00,40.34,40.34,40.2,40.22,59955.0,36.4277,36.4277,36.3013,36.3193,59955.0
2019-06-03 15:05:00,40.23,40.26,40.22,40.23,86383.0,36.3283,36.3554,36.3193,36.3283,86383.0
2019-06-03 15:10:00,40.23,40.29,40.19,40.29,101873.0,36.3283,36.3825,36.2922,36.3825,101873.0
2019-06-03 15:15:00,40.29,40.32,40.21,40.25,67725.0,36.3825,36.4096,36.3103,36.3464,67725.0
2019-06-03 15:20:00,40.25,40.32,40.24,40.27,60768.0,36.3464,36.4096,36.3374,36.3645,60768.0
2019-06-03 15:25:00,40.27,40.28,40.18,40.19,109497.0,36.3645,36.3735,36.2832,36.2922,109497.0
2019-06-03 15:30:00,40.19,40.21,40.14,40.21,142314.0,36.2922,36.3103,36.2471,36.3103,142314.0
2019-06-03 15:35:00,40.21,40.24,40.19,40.2,103391.0,36.3103,36.3374,36.2922,36.3013,103391.0
2019-06-03 15:40:00,40.2,40.24,40.19,40.22,130367.0,36.3013,36.3374,36.2922,36.3193,130367.0
2019-06-03 15:45:00,40.22,40.26,40.15,40.17,133584.0,36.3193,36.3554,36.2561,36.2742,133584.0
2019-06-03 15:50:00,40.17,40.24,40.16,40.21,292059.0,36.2742,36.3374,36.2651,36.3103,292059.0
2019-06-03 15:55:00,40.21,40.36,40.21,40.31,896194.0,36.3103,36.4457,36.3103,36.4006,896194.0
2019-06-04 09:30:00,40.72,41.06,40.69,41.06,182250.0,36.7708,37.0778,36.7437,37.0778,182250.0
2019-06-04 09:35:00,41.06,41.16,41.03,41.07,204482.0,37.0778,37.1681,37.0508,37.0869,204482.0
2019-06-04 09:40:00,41.08,41.19,41.06,41.13,171300.0,37.0959,37.1952,37.0778,37.1411,171300.0
2019-06-04 09:45:00,41.13,41.19,41.06,41.08,317653.0,37.1411,37.1952,37.0778,37.0959,317653.0
2019-06-04 09:50:00,41.07,41.19,41.03,41.19,187424.0,37.0869,37.1952,37.0508,37.1952,187424.0
2019-06-04 09:55:00,41.19,41.3,41.19,41.28,219770.0,37.1952,37.2946,37.1952,37.2765,219770.0
2019-06-04 10:00:00,41.28,41.34,41.28,41.31,156814.0,37.2765,37.3307,37.2765,37.3036,156814.0
2019-06-04 10:05:00,41.32,41.34,41.25,41.27,157483.0,37.3126,37.3307,37.2494,37.2675,157483.0
2019-06-04 10:10:00,41.25,41.28,41.2,41.22,55576.0,37.2494,37.2765,37.2043,37.2223,55576.0
2019-06-04 10:15:00,41.22,41.29,41.16,41.17,65173.0,37.2223,37.2855,37.1681,37.1772,65173.0
2019-06-04 10:20:00,41.17,41.28,41.16,41.23,126508.0,37.1772,37.2765,37.1681,37.2314,126508.0
2019-06-04 10:25:00,41.23,41.39,41.23,41.34,172284.0,37.2314,37.3758,37.2314,37.3307,172284.0
2019-06-04 10:30:00,41.35,41.39,41.33,41.37,160582.0,37.3397,37.3758,37.3217,37.3578,160582.0
2019-06-04 10:35:00,41.36,41.36,41.28,41.29,208004.0,37.3488,37.3488,37.2765,37.2855,208004.0
2019-06-04 10:40:00,41.29,41.29,41.23,41.28,98607.0,37.2855,37.2855,37.2314,37.2765,98607.0
2019-06-04 10:45:00,41.28,41.28,41.19,41.22,217954.0,37.2765,37.2765,37.1952,37.2223,217954.0
2019-06-04 10:50:00,41.23,41.26,41.2,41.23,90800.0,37.2314,37.2585,37.2043,37.2314,90800.0
2019-06-04 10:55:00,41.23,41.37,41.23,41.37,252932.0,37.2314,37.3578,37.2314,37.3578,252932.0
2019-06-04 11:00:00,41.36,41.56,41.34,41.54,363123.0,37.3488,37.5294,37.3307,37.5113,363123.0
2019-06-04 11:05:00,41.54,41.55,41.5,41.52,283045.0,37.5113,37.5203,37.4752,37.4932,283045.0
2019-06-04 11:10:00,41.52,41.56,41.48,41.52,363997.0,37.4932,37.5294,37.4571,37.4932,363997.0
2019-06-04 11:15:00,41.52,41.55,41.5,41.53,261845.0,37.4932,37.5203,37.4752,37.5023,261845.0
2019-06-04 11:20:00,41.52,41.61,41.5,41.59,267724.0,37.4932,37.5745,37.4752,37.5564,267724.0
2019-06-04 11:25:00,41.58,41.6,41.47,41.47,90884.0,37.5474,37.5655,37.4481,37.4481,90884.0
2019-06-04 11:30:00,41.48,41.49,41.44,41.46,57895.0,37.4571,37.4661,37.421,37.4391,57895.0
2019-06-04 11:35:00,41.46,41.46,41.41,41.43,58923.0,37.4391,37.4391,37.3939,37.412,58923.0
2019-06-04 11:40:00,41.43,41.45,41.36,41.37,49997.0,37.412,37.43,37.3488,37.3578,49997.0
2019-06-04 11:45:00,41.37,41.39,41.3,41.33,109043.0,37.3578,37.3758,37.2946,37.3217,109043.0
2019-06-04 11:50:00,41.33,41.34,41.29,41.33,83941.0,37.3217,37.3307,37.2855,37.3217,83941.0
2019-06-04 11:55:00,41.33,41.36,41.31,41.32,79140.0,37.3217,37.3488,37.3036,37.3126,79140.0
2019-06-04 12:00:00,41.31,41.31,41.2,41.21,56559.0,37.3036,37.3036,37.2043,37.2133,56559.0
2019-06-04 12:05:00,41.21,41.25,41.19,41.25,55511.0,37.2133,37.2494,37.1952,37.2494,55511.0
2019-06-04 12:10:00,41.24,41.25,41.19,41.22,136705.0,37.2404,37.2494,37.1952,37.2223,136705.0
2019-06-04 12:15:00,41.21,41.26,41.18,41.26,139530.0,37.2133,37.2585,37.1862,37.2585,139530.0
2019-06-04 12:20:00,41.26,41.33,41.23,41.27,119473.0,37.2585,37.3217,37.2314,37.2675,119473.0
2019-06-04 12:25:00,41.28,41.28,41.23,41.24,19013.0,37.2765,37.2765,37.2314,37.2404,19013.0
2019-06-04 12:30:00,41.25,41.27,41.2,41.21,44319.0,37.2494,37.2675,37.2043,37.2133,44319.0
2019-06-04 12:35:00,41.2,41.26,41.2,41.25,43902.0,37.2043,37.2585,37.2043,37.2494,43902.0
2019-06-04 12:40:00,41.25,41.27,41.23,41.26,46477.0,37.2494,37.2675,37.2314,37.2585,46477.0
2019-06-04 12:45:00,41.26,41.32,41.24,41.3,56103.0,37.2585,37.3126,37.2404,37.2946,56103.0
2019-06-04 12:50:00,41.3,41.37,41.29,41.37,40767.0,37.2946,37.3578,37.2855,37.3578,40767.0
2019-06-04 12:55:00,41.37,41.39,41.3,41.3,69404.0,37.3578,37.3758,37.2946,37.2946,69404.0
2019-06-04 13:00:00,41.31,41.33,41.29,41.29,36570.0,37.3036,37.3217,37.2855,37.2855,36570.0
2019-06-04 13:05:00,41.29,41.31,41.24,41.26,55353.0,37.2855,37.3036,37.2404,37.2585,55353.0
2019-06-04 13:10:00,41.27,41.28,41.22,41.26,18565.0,37.2675,37.2765,37.2223,37.2585,18565.0
2019-06-04 13:15:00,41.25,41.27,41.23,41.27,10693.0,37.2494,37.2675,37.2314,37.2675,10693.0
2019-06-04 13:20:00,41.26,41.28,41.24,41.28,14441.0,37.2585,37.2765,37.2404,37.2765,14441.0
2019-06-04 13:25:00,41.27,41.31,41.27,41.29,44517.0,37.2675,37.3036,37.2675,37.2855,44517.0
2019-06-04 13:30:00,41.28,41.3,41.27,41.29,24470.0,37.2765,37.2946,37.2675,37.2855,24470.0
2019-06-04 13:35:00,41.29,41.29,41.24,41.25,30143.0,37.2855,37.2855,37.2404,37.2494,30143.0
2019-06-04 13:40:00,41.25,41.29,41.24,41.28,50028.0,37.2494,37.2855,37.2404,37.2765,50028.0
2019-06-04 13:45:00,41.28,41.31,41.28,41.29,56932.0,37.2765,37.3036,37.2765,37.2855,56932.0
2019-06-04 13:50:00,41.29,41.3,41.25,41.28,35602.0,37.2855,37.2946,37.2494,37.2765,35602.0
2019-06-04 13:55:00,41.28,41.34,41.27,41.32,50944.0,37.2765,37.3307,37.2675,37.3126,50944.0
2019-06-04 14:00:00,41.33,41.33,41.29,41.31,60708.0,37.3217,37.3217,37.2855,37.3036,60708.0
2019-06-04 14:05:00,41.31,41.32,41.25,41.27,44620.0,37.3036,37.3126,37.2494,37.2675,44620.0
2019-06-04 14:10:00,41.28,41.29,41.27,41.27,69914.0,37.2765,37.2855,37.2675,37.2675,69914.0
2019-06-04 14:15:00,41.28,41.29,41.26,41.27,53200.0,37.2765,37.2855,37.2585,37.2675,53200.0
2019-06-04 14:20:00,41.27,41.28,41.24,41.24,28116.0,37.2675,37.2765,37.2404,37.2404,28116.0
2019-06-04 14:25:00,41.24,41.29,41.24,41.27,101948.0,37.2404,37.2855,37.2404,37.2675,101948.0
2019-06-04 14:30:00,41.28,41.29,41.26,41.27,58962.0,37.2765,37.2855,37.2585,37.2675,58962.0
2019-06-04 14:35:00,41.27,41.29,41.26,41.29,42324.0,37.2675,37.2855,37.2585,37.2855,42324.0
2019-06-04 14:40:00,41.29,41.31,41.29,41.31,50487.0,37.2855,37.3036,37.2855,37.3036,50487.0
2019-06-04 14:45:00,41.31,41.31,41.28,41.3,58733.0,37.3036,37.3036,37.2765,37.2946,58733.0
2019-06-04 14:50:00,41.3,41.31,41.28,41.3,75522.0,37.2946,37.3036,37.2765,37.2946,75522.0
2019-06-04 14:55:00,41.31,41.31,41.29,41.29,40527.0,37.3036,37.3036,37.2855,37.2855,40527.0
2019-06-04 15:00:00,41.29,41.34,41.29,41.33,76648.0,37.2855,37.3307,37.2855,37.3217,76648.0
2019-06-04 15:05:00,41.33,41.38,41.33,41.38,31957.0,37.3217,37.3668,37.3217,37.3668,31957.0
2019-06-04 15:10:00,41.39,41.44,41.39,41.43,102259.0,37.3758,37.421,37.3758,37.412,102259.0
2019-06-04 15:15:00,41.43,41.44,41.41,41.43,53150.0,37.412,37.421,37.3939,37.412,53150.0
2019-06-04 15:20:00,41.43,41.44,41.41,41.42,81467.0,37.412,37.421,37.3939,37.4029,81467.0
2019-06-04 15:25:00,41.43,41.46,41.43,41.46,61978.0,37.412,37.4391,37.412,37.4391,61978.0
2019-06-04 15:30:00,41.46,41.46,41.41,41.46,144177.0,37.4391,37.4391,37.3939,37.4391,144177.0
2019-06-04 15:35:00,41.46,41.46,41.42,41.45,96975.0,37.4391,37.4391,37.4029,37.43,96975.0
2019-06-04 15:40:00,41.45,41.45,41.43,41.44,124959.0,37.43,37.43,37.412,37.421,124959.0
2019-06-04 15:45:00,41.43,41.46,41.42,41.45,171147.0,37.412,37.4391,37.4029,37.43,171147.0
2019-06-04 15:50:00,41.45,41.52,41.45,41.52,425307.0,37.43,37.4932,37.43,37.4932,425307.0
2019-06-04 15:55:00,41.51,41.56,41.5,41.53,589445.0,37.4842,37.5294,37.4752,37.5023,589445.0
2019-06-05 09:30:00,41.67,41.86,41.67,41.72,109393.0,37.6287,37.8003,37.6287,37.6738,109393.0
2019-06-05 09:35:00,41.72,41.73,41.38,41.41,97711.0,37.6738,37.6829,37.3668,37.3939,97711.0
2019-06-05 09:40:00,41.42,41.43,41.29,41.32,147037.0,37.4029,37.412,37.2855,37.3126,147037.0
2019-06-05 09:45:00,41.31,41.32,41.08,41.16,135521.0,37.3036,37.3126,37.0959,37.1681,135521.0
2019-06-05 09:50:00,41.16,41.21,41.08,41.09,210888.0,37.1681,37.2133,37.0959,37.1049,210888.0
2019-06-05 09:55:00,41.08,41.15,41.05,41.13,97278.0,37.0959,37.1591,37.0688,37.1411,97278.0
2019-06-05 10:00:00,41.13,41.18,40.99,41.02,55059.0,37.1411,37.1862,37.0146,37.0417,55059.0
2019-06-05 10:05:00,41.02,41.02,40.87,40.94,68280.0,37.0417,37.0417,36.9063,36.9695,68280.0
2019-06-05 10:10:00,40.94,41.0,40.88,40.88,40256.0,36.9695,37.0237,36.9153,36.9153,40256.0
2019-06-05 10:15:00,40.87,40.89,40.85,40.86,67931.0,36.9063,36.9243,36.8882,36.8972,67931.0
2019-06-05 10:20:00,40.87,40.96,40.85,40.89,60867.0,36.9063,36.9875,36.8882,36.9243,60867.0
2019-06-05 10:25:00,40.88,40.9,40.8,40.8,103676.0,36.9153,36.9334,36.8431,36.8431,103676.0
2019-06-05 10:30:00,40.79,40.79,40.64,40.7,165230.0,36.834,36.834,36.6986,36.7528,165230.0
2019-06-05 10:35:00,40.71,40.74,40.65,40.72,51712.0,36.7618,36.7889,36.7076,36.7708,51712.0
2019-06-05 10:40:00,40.72,40.77,40.71,40.75,38352.0,36.7708,36.816,36.7618,36.7979,38352.0
2019-06-05 10:45:00,40.74,40.77,40.68,40.7,31305.0,36.7889,36.816,36.7347,36.7528,31305.0
2019-06-05 10:50:00,40.7,40.79,40.69,40.78,117735.0,36.7528,36.834,36.7437,36.825,117735.0
2019-06-05 10:55:00,40.77,40.8,40.71,40.8,26314.0,36.816,36.8431,36.7618,36.8431,26314.0
2019-06-05 11:00:00,40.8,40.92,40.79,40.92,176905.0,36.8431,36.9514,36.834,36.9514,176905.0
2019-06-05 11:05:00,40.91,40.93,40.82,40.85,30300.0,36.9424,36.9605,36.8611,36.8882,30300.0
2019-06-05 11:10:00,40.85,40.94,40.83,40.89,55732.0,36.8882,36.9695,36.8702,36.9243,55732.0
2019-06-05 11:15:00,40.89,40.9,40.8,40.84,100520.0,36.9243,36.9334,36.8431,36.8792,100520.0
2019-06-05 11:20:00,40.85,40.96,40.82,40.95,45583.0,36.8882,36.9875,36.8611,36.9785,45583.0
2019-06-05 11:25:00,40.95,40.99,40.88,40.97,66956.0,36.9785,37.0146,36.9153,36.9966,66956.0
2019-06-05 11:30:00,40.97,41.02,40.96,40.97,25998.0,36.9966,37.0417,36.9875,36.9966,25998.0
2019-06-05 11:35:00,40.97,41.05,40.97,41.02,29355.0,36.9966,37.0688,36.9966,37.0417,29355.0
2019-06-05 11:40:00,41.01,41.02,40.98,41.01,19431.0,37.0327,37.0417,37.0056,37.0327,19431.0
2019-06-05 11:45:00,41.0,41.02,40.95,40.97,20699.0,37.0237,37.0417,36.9785,36.9966,20699.0
2019-06-05 11:50:00,40.97,40.99,40.91,40.95,12673.0,36.9966,37.0146,36.9424,36.9785,12673.0
2019-06-05 11:55:00,40.95,41.02,40.95,41.02,36072.0,36.9785,37.0417,36.9785,37.0417,36072.0
2019-06-05 12:00:00,41.01,41.07,41.01,41.04,21472.0,37.0327,37.0869,37.0327,37.0598,21472.0
2019-06-05 12:05:00,41.06,41.06,40.97,40.99,16144.0,37.0778,37.0778,36.9966,37.0146,16144.0
2019-06-05 12:10:00,40.98,40.98,40.9,40.92,25006.0,37.0056,37.0056,36.9334,36.9514,25006.0
2019-06-05 12:15:00,40.92,40.95,40.89,40.91,19540.0,36.9514,36.9785,36.9243,36.9424,19540.0
2019-06-05 12:20:00,40.91,40.95,40.91,40.94,13082.0,36.9424,36.9785,36.9424,36.9695,13082.0
2019-06-05 12:25:00,40.93,41.0,40.93,40.98,24688.0,36.9605,37.0237,36.9605,37.0056,24688.0
2019-06-05 12:30:00,40.98,40.99,40.93,40.97,30127.0,37.0056,37.0146,36.9605,36.9966,30127.0
2019-06-05 12:35:00,40.97,41.05,40.97,41.04,18712.0,36.9966,37.0688,36.9966,37.0598,18712.0
2019-06-05 12:40:00,41.03,41.04,41.0,41.03,11516.0,37.0508,37.0598,37.0237,37.0508,11516.0
2019-06-05 12:45:00,41.04,41.06,41.02,41.04,10221.0,37.0598,37.0778,37.0417,37.0598,10221.0
2019-06-05 12:50:00,41.03,41.08,41.03,41.08,20021.0,37.0508,37.0959,37.0508,37.0959,20021.0
2019-06-05 12:55:00,41.09,41.09,41.05,41.05,13003.0,37.1049,37.1049,37.0688,37.0688,13003.0
2019-06-05 13:00:00,41.06,41.09,41.06,41.09,27406.0,37.0778,37.1049,37.0778,37.1049,27406.0
2019-06-05 13:05:00,41.09,41.14,41.08,41.12,60291.0,37.1049,37.1501,37.0959,37.132,60291.0
2019-06-05 13:10:00,41.12,41.14,41.1,41.1,49865.0,37.132,37.1501,37.114,37.114,49865.0
2019-06-05 13:15:00,41.1,41.13,41.1,41.1,19930.0,37.114,37.1411,37.114,37.114,19930.0
2019-06-05 13:20:00,41.09,41.11,41.08,41.09,18069.0,37.1049,37.123,37.0959,37.1049,18069.0
2019-06-05 13:25:00,41.1,41.11,41.07,41.07,25303.0,37.114,37.123,37.0869,37.0869,25303.0
2019-06-05 13:30:00,41.08,41.09,41.05,41.09,18331.0,37.0959,37.1049,37.0688,37.1049,18331.0
2019-06-05 13:35:00,41.09,41.13,41.08,41.11,23062.0,37.1049,37.1411,37.0959,37.123,23062.0
2019-06-05 13:40:00,41.11,41.17,41.08,41.16,98103.0,37.123,37.1772,37.0959,37.1681,98103.0
2019-06-05 13:45:00,41.16,41.17,41.12,41.13,25274.0,37.1681,37.1772,37.132,37.1411,25274.0
2019-06-05 13:50:00,41.12,41.13,41.1,41.12,33989.0,37.132,37.1411,37.114,37.132,33989.0
2019-06-05 13:55:00,41.11,41.12,41.08,41.11,115751.0,37.123,37.132,37.0959,37.123,115751.0
2019-06-05 14:00:00,41.1,41.1,41.04,41.05,180938.0,37.114,37.114,37.0598,37.0688,180938.0
2019-06-05 14:05:00,41.05,41.09,41.03,41.09,134217.0,37.0688,37.1049,37.0508,37.1049,134217.0
2019-06-05 14:10:00,41.08,41.09,41.03,41.04,82094.0,37.0959,37.1049,37.0508,37.0598,82094.0
2019-06-05 14:15:00,41.03,41.03,40.97,40.98,74725.0,37.0508,37.0508,36.9966,37.0056,74725.0
2019-06-05 14:20:00,40.98,41.03,40.97,41.02,32685.0,37.0056,37.0508,36.9966,37.0417,32685.0
2019-06-05 14:25:00,41.01,41.01,40.94,40.95,91265.0,37.0327,37.0327,36.9695,36.9785,91265.0
2019-06-05 14:30:00,40.95,40.97,40.94,40.96,40701.0,36.9785,36.9966,36.9695,36.9875,40701.0
2019-06-05 14:35:00,40.95,40.97,40.93,40.95,78532.0,36.9785,36.9966,36.9605,36.9785,78532.0
2019-06-05 14:40:00,40.95,40.95,40.87,40.89,57324.0,36.9785,36.9785,36.9063,36.9243,57324.0
2019-06-05 14:45:00,40.89,40.91,40.84,40.84,36221.0,36.9243,36.9424,36.8792,36.8792,36221.0
2019-06-05 14:50:00,40.84,40.85,40.8,40.82,73834.0,36.8792,36.8882,36.8431,36.8611,73834.0
2019-06-05 14:55:00,40.83,40.84,40.81,40.84,85489.0,36.8702,36.8792,36.8521,36.8792,85489.0
2019-06-05 15:00:00,40.84,40.86,40.82,40.86,45520.0,36.8792,36.8972,36.8611,36.8972,45520.0
2019-06-05 15:05:00,40.86,40.87,40.81,40.82,33193.0,36.8972,36.9063,36.8521,36.8611,33193.0
2019-06-05 15:10:00,40.82,40.86,40.82,40.84,42860.0,36.8611,36.8972,36.8611,36.8792,42860.0
2019-06-05 15:15:00,40.84,40.88,40.83,40.87,33514.0,36.8792,36.9153,36.8702,36.9063,33514.0
2019-06-05 15:20:00,40.87,40.89,40.85,40.88,38673.0,36.9063,36.9243,36.8882,36.9153,38673.0
2019-06-05 15:25:00,40.89,40.91,40.86,40.86,45886.0,36.9243,36.9424,36.8972,36.8972,45886.0
2019-06-05 15:30:00,40.87,40.88,40.79,40.8,172638.0,36.9063,36.9153,36.834,36.8431,172638.0
2019-06-05 15:35:00,40.81,40.83,40.77,40.83,44246.0,36.8521,36.8702,36.816,36.8702,44246.0
2019-06-05 15:40:00,40.83,40.85,40.81,40.84,41648.0,36.8702,36.8882,36.8521,36.8792,41648.0
2019-06-05 15:45:00,40.84,40.87,40.8,40.8,139465.0,36.8792,36.9063,36.8431,36.8431,139465.0
2019-06-05 15:50:00,40.8,40.86,40.8,40.84,285821.0,36.8431,36.8972,36.8431,36.8792,285821.0
2019-06-05 15:55:00,40.84,40.88,40.82,40.88,409206.0,36.8792,36.9153,36.8611,36.9153,409206.0
2019-06-06 09:30:00,41.01,41.01,40.69,40.79,45240.0,37.0327,37.0327,36.7437,36.834,45240.0
2019-06-06 09:35:00,40.79,40.93,40.79,40.82,42139.0,36.834,36.9605,36.834,36.8611,42139.0
2019-06-06 09:40:00,40.83,40.87,40.71,40.73,38838.0,36.8702,36.9063,36.7618,36.7799,38838.0
2019-06-06 09:45:00,40.72,40.76,40.65,40.7,13761.0,36.7708,36.8069,36.7076,36.7528,13761.0
2019-06-06 09:50:00,40.71,40.74,40.57,40.59,20311.0,36.7618,36.7889,36.6354,36.6534,20311.0
2019-06-06 09:55:00,40.59,40.62,40.48,40.49,90713.0,36.6534,36.6805,36.5541,36.5631,90713.0
2019-06-06 10:00:00,40.48,40.48,40.41,40.44,90978.0,36.5541,36.5541,36.4909,36.518,90978.0
2019-06-06 10:05:00,40.42,40.47,40.32,40.34,27291.0,36.4999,36.5451,36.4096,36.4277,27291.0
2019-06-06 10:10:00,40.35,40.41,40.35,40.38,37785.0,36.4367,36.4909,36.4367,36.4638,37785.0
2019-06-06 10:15:00,40.38,40.4,40.29,40.3,69641.0,36.4638,36.4819,36.3825,36.3916,69641.0
2019-06-06 10:20:00,40.3,40.32,40.19,40.21,240439.0,36.3916,36.4096,36.2922,36.3103,240439.0
2019-06-06 10:25:00,40.21,40.3,40.19,40.28,142303.0,36.3103,36.3916,36.2922,36.3735,142303.0
2019-06-06 10:30:00,40.28,40.38,40.26,40.36,49286.0,36.3735,36.4638,36.3554,36.4457,49286.0
2019-06-06 10:35:00,40.35,40.38,40.3,40.36,116472.0,36.4367,36.4638,36.3916,36.4457,116472.0
2019-06-06 10:40:00,40.37,40.46,40.35,40.4,60902.0,36.4548,36.536,36.4367,36.4819,60902.0
2019-06-06 10:45:00,40.4,40.41,40.34,40.37,68465.0,36.4819,36.4909,36.4277,36.4548,68465.0
2019-06-06 10:50:00,40.38,40.44,40.37,40.42,25339.0,36.4638,36.518,36.4548,36.4999,25339.0
2019-06-06 10:55:00,40.39,40.4,40.34,40.37,22449.0,36.4728,36.4819,36.4277,36.4548,22449.0
2019-06-06 11:00:00,40.36,40.4,40.32,40.32,24634.0,36.4457,36.4819,36.4096,36.4096,24634.0
2019-06-06 11:05:00,40.32,40.4,40.29,40.4,12219.0,36.4096,36.4819,36.3825,36.4819,12219.0
2019-06-06 11:10:00,40.39,40.4,40.35,40.39,17150.0,36.4728,36.4819,36.4367,36.4728,17150.0
2019-06-06 11:15:00,40.39,40.41,40.37,40.39,162544.0,36.4728,36.4909,36.4548,36.4728,162544.0
2019-06-06 11:20:00,40.4,40.4,40.34,40.35,20711.0,36.4819,36.4819,36.4277,36.4367,20711.0
2019-06-06 11:25:00,40.36,40.37,40.32,40.37,15331.0,36.4457,36.4548,36.4096,36.4548,15331.0
2019-06-06 11:30:00,40.36,40.4,40.35,40.39,28840.0,36.4457,36.4819,36.4367,36.4728,28840.0
2019-06-06 11:35:00,40.39,40.4,40.24,40.24,71497.0,36.4728,36.4819,36.3374,36.3374,71497.0
2019-06-06 11:40:00,40.22,40.25,40.16,40.16,62272.0,36.3193,36.3464,36.2651,36.2651,62272.0
2019-06-06 11:45:00,40.16,40.2,40.09,40.12,33701.0,36.2651,36.3013,36.2019,36.229,33701.0
2019-06-06 11:50:00,40.12,40.22,40.12,40.19,35635.0,36.229,36.3193,36.229,36.2922,35635.0
2019-06-06 11:55:00,40.19,40.19,40.13,40.16,47504.0,36.2922,36.2922,36.238,36.2651,47504.0
2019-06-06 12:00:00,40.16,40.22,40.14,40.2,26119.0,36.2651,36.3193,36.2471,36.3013,26119.0
2019-06-06 12:05:00,40.2,40.23,40.18,40.2,23682.0,36.3013,36.3283,36.2832,36.3013,23682.0
2019-06-06 12:10:00,40.19,40.22,40.18,40.22,24782.0,36.2922,36.3193,36.2832,36.3193,24782.0
2019-06-06 12:15:00,40.22,40.26,40.19,40.25,98536.0,36.3193,36.3554,36.2922,36.3464,98536.0
2019-06-06 12:20:00,40.25,40.27,40.23,40.26,43366.0,36.3464,36.3645,36.3283,36.3554,43366.0
2019-06-06 12:25:00,40.26,40.28,40.24,40.26,31297.0,36.3554,36.3735,36.3374,36.3554,31297.0
2019-06-06 12:30:00,40.26,40.32,40.23,40.3,34778.0,36.3554,36.4096,36.3283,36.3916,34778.0
2019-06-06 12:35:00,40.31,40.31,40.28,40.29,14164.0,36.4006,36.4006,36.3735,36.3825,14164.0
2019-06-06 12:40:00,40.3,40.31,40.27,40.29,28477.0,36.3916,36.4006,36.3645,36.3825,28477.0
2019-06-06 12:45:00,40.29,40.34,40.27,40.34,52366.0,36.3825,36.4277,36.3645,36.4277,52366.0
2019-06-06 12:50:00,40.33,40.34,40.31,40.34,10355.0,36.4186,36.4277,36.4006,36.4277,10355.0
2019-06-06 12:55:00,40.34,40.35,40.32,40.34,17791.0,36.4277,36.4367,36.4096,36.4277,17791.0
2019-06-06 13:00:00,40.34,40.39,40.34,40.37,42479.0,36.4277,36.4728,36.4277,36.4548,42479.0
2019-06-06 13:05:00,40.38,40.38,40.31,40.34,53727.0,36.4638,36.4638,36.4006,36.4277,53727.0
2019-06-06 13:10:00,40.34,40.38,40.32,40.38,29180.0,36.4277,36.4638,36.4096,36.4638,29180.0
2019-06-06 13:15:00,40.38,40.39,40.3,40.31,45501.0,36.4638,36.4728,36.3916,36.4006,45501.0
2019-06-06 13:20:00,40.3,40.31,40.26,40.29,23329.0,36.3916,36.4006,36.3554,36.3825,23329.0
2019-06-06 13:25:00,40.27,40.3,40.27,40.3,13323.0,36.3645,36.3916,36.3645,36.3916,13323.0
2019-06-06 13:30:00,40.31,40.33,40.29,40.3,10712.0,36.4006,36.4186,36.3825,36.3916,10712.0
2019-06-06 13:35:00,40.32,40.32,40.26,40.26,16200.0,36.4096,36.4096,36.3554,36.3554,16200.0
2019-06-06 13:40:00,40.26,40.29,40.24,40.28,16369.0,36.3554,36.3825,36.3374,36.3735,16369.0
2019-06-06 13:45:00,40.29,40.36,40.29,40.34,30864.0,36.3825,36.4457,36.3825,36.4277,30864.0
2019-06-06 13:50:00,40.33,40.39,40.33,40.39,35337.0,36.4186,36.4728,36.4186,36.4728,35337.0
2019-06-06 13:55:00,40.39,40.41,40.37,40.38,68418.0,36.4728,36.4909,36.4548,36.4638,68418.0
2019-06-06 14:00:00,40.4,40.41,40.36,40.39,22697.0,36.4819,36.4909,36.4457,36.4728,22697.0
2019-06-06 14:05:00,40.38,40.4,40.36,40.39,43307.0,36.4638,36.4819,36.4457,36.4728,43307.0
2019-06-06 14:10:00,40.39,40.46,40.39,40.45,17152.0,36.4728,36.536,36.4728,36.527,17152.0
2019-06-06 14:15:00,40.45,40.46,40.44,40.46,18357.0,36.527,36.536,36.518,36.536,18357.0
2019-06-06 14:20:00,40.46,40.47,40.44,40.47,26325.0,36.536,36.5451,36.518,36.5451,26325.0
2019-06-06 14:25:00,40.47,40.49,40.45,40.48,34430.0,36.5451,36.5631,36.527,36.5541,34430.0
2019-06-06 14:30:00,40.48,40.66,40.47,40.66,209416.0,36.5541,36.7166,36.5451,36.7166,209416.0
2019-06-06 14:35:00,40.66,40.66,40.58,40.59,63677.0,36.7166,36.7166,36.6444,36.6534,63677.0
2019-06-06 14:40:00,40.58,40.64,40.55,40.63,88999.0,36.6444,36.6986,36.6173,36.6895,88999.0
2019-06-06 14:45:00,40.64,40.65,40.55,40.56,30096.0,36.6986,36.7076,36.6173,36.6263,30096.0
2019-06-06 14:50:00,40.57,40.59,40.54,40.56,39975.0,36.6354,36.6534,36.6083,36.6263,39975.0
2019-06-06 14:55:00,40.55,40.56,40.52,40.56,41173.0,36.6173,36.6263,36.5902,36.6263,41173.0
2019-06-06 15:00:00,40.56,40.6,40.55,40.59,51666.0,36.6263,36.6625,36.6173,36.6534,51666.0
2019-06-06 15:05:00,40.58,40.61,40.57,40.6,35618.0,36.6444,36.6715,36.6354,36.6625,35618.0
2019-06-06 15:10:00,40.59,40.65,40.59,40.64,25114.0,36.6534,36.7076,36.6534,36.6986,25114.0
2019-06-06 15:15:00,40.63,40.67,40.63,40.65,27534.0,36.6895,36.7257,36.6895,36.7076,27534.0
2019-06-06 15:20:00,40.65,40.72,40.65,40.72,158566.0,36.7076,36.7708,36.7076,36.7708,158566.0
2019-06-06 15:25:00,40.72,40.78,40.72,40.77,141426.0,36.7708,36.825,36.7708,36.816,141426.0
2019-06-06 15:30:00,40.76,40.89,40.75,40.89,438183.0,36.8069,36.9243,36.7979,36.9243,438183.0
2019-06-06 15:35:00,40.88,40.89,40.84,40.84,158686.0,36.9153,36.9243,36.8792,36.8792,158686.0
2019-06-06 15:40:00,40.84,40.85,40.79,40.8,172664.0,36.8792,36.8882,36.834,36.8431,172664.0
2019-06-06 15:45:00,40.8,40.82,40.77,40.8,171979.0,36.8431,36.8611,36.816,36.8431,171979.0
2019-06-06 15:50:00,40.8,40.83,40.73,40.74,273460.0,36.8431,36.8702,36.7799,36.7889,273460.0
2019-06-06 15:55:00,40.75,40.75,40.69,40.73,372113.0,36.7979,36.7979,36.7437,36.7799,372113.0
2019-06-07 09:30:00,40.96,41.05,40.84,40.96,197436.0,36.9875,37.0688,36.8792,36.9875,197436.0
2019-06-07 09:35:00,40.95,41.06,40.92,41.05,200936.0,36.9785,37.0778,36.9514,37.0688,200936.0
2019-06-07 09:40:00,41.05,41.16,40.99,41.11,77045.0,37.0688,37.1681,37.0146,37.123,77045.0
2019-06-07 09:45:00,41.11,41.12,40.88,40.89,49236.0,37.123,37.132,36.9153,36.9243,49236.0
2019-06-07 09:50:00,40.89,41.1,40.89,41.04,61366.0,36.9243,37.114,36.9243,37.0598,61366.0
2019-06-07 09:55:00,41.04,41.13,41.04,41.11,40209.0,37.0598,37.1411,37.0598,37.123,40209.0
2019-06-07 10:00:00,41.1,41.11,41.05,41.1,17574.0,37.114,37.123,37.0688,37.114,17574.0
2019-06-07 10:05:00,41.11,41.15,41.07,41.09,62789.0,37.123,37.1591,37.0869,37.1049,62789.0
2019-06-07 10:10:00,41.06,41.12,41.02,41.02,9954.0,37.0778,37.132,37.0417,37.0417,9954.0
2019-06-07 10:15:00,41.02,41.08,41.01,41.05,10443.0,37.0417,37.0959,37.0327,37.0688,10443.0
2019-06-07 10:20:00,41.04,41.05,40.99,41.03,15402.0,37.0598,37.0688,37.0146,37.0508,15402.0
2019-06-07 10:25:00,41.02,41.03,40.96,41.02,13764.0,37.0417,37.0508,36.9875,37.0417,13764.0
2019-06-07 10:30:00,41.03,41.1,41.03,41.1,7700.0,37.0508,37.114,37.0508,37.114,7700.0
2019-06-07 10:35:00,41.11,41.15,41.08,41.13,71058.0,37.123,37.1591,37.0959,37.1411,71058.0
2019-06-07 10:40:00,41.14,41.17,41.14,41.15,22417.0,37.1501,37.1772,37.1501,37.1591,22417.0
2019-06-07 10:45:00,41.15,41.22,41.14,41.22,32992.0,37.1591,37.2223,37.1501,37.2223,32992.0
2019-06-07 10:50:00,41.22,41.31,41.22,41.28,77508.0,37.2223,37.3036,37.2223,37.2765,77508.0
2019-06-07 10:55:00,41.27,41.34,41.26,41.32,51857.0,37.2675,37.3307,37.2585,37.3126,51857.0
2019-06-07 11:00:00,41.31,41.32,41.22,41.23,49036.0,37.3036,37.3126,37.2223,37.2314,49036.0
2019-06-07 11:05:00,41.23,41.24,41.16,41.19,40248.0,37.2314,37.2404,37.1681,37.1952,40248.0
2019-06-07 11:10:00,41.18,41.19,41.12,41.12,69530.0,37.1862,37.1952,37.132,37.132,69530.0
2019-06-07 11:15:00,41.12,41.17,41.1,41.13,41963.0,37.132,37.1772,37.114,37.1411,41963.0
2019-06-07 11:20:00,41.13,41.14,41.11,41.11,23607.0,37.1411,37.1501,37.123,37.123,23607.0
2019-06-07 11:25:00,41.12,41.16,41.1,41.1,74593.0,37.132,37.1681,37.114,37.114,74593.0
2019-06-07 11:30:00,41.11,41.14,41.08,41.09,25847.0,37.123,37.1501,37.0959,37.1049,25847.0
2019-06-07 11:35:00,41.09,41.1,41.06,41.1,21093.0,37.1049,37.114,37.0778,37.114,21093.0
2019-06-07 11:40:00,41.11,41.18,41.11,41.17,22505.0,37.123,37.1862,37.123,37.1772,22505.0
2019-06-07 11:45:00,41.19,41.27,41.16,41.26,27648.0,37.1952,37.2675,37.1681,37.2585,27648.0
2019-06-07 11:50:00,41.26,41.26,41.17,41.18,18391.0,37.2585,37.2585,37.1772,37.1862,18391.0
2019-06-07 11:55:00,41.18,41.22,41.17,41.19,16851.0,37.1862,37.2223,37.1772,37.1952,16851.0
2019-06-07 12:00:00,41.19,41.21,41.14,41.16,22329.0,37.1952,37.2133,37.1501,37.1681,22329.0
2019-06-07 12:05:00,41.16,41.22,41.15,41.21,29144.0,37.1681,37.2223,37.1591,37.2133,29144.0
2019-06-07 12:10:00,41.21,41.25,41.2,41.22,14254.0,37.2133,37.2494,37.2043,37.2223,14254.0
2019-06-07 12:15:00,41.23,41.24,41.21,41.21,19133.0,37.2314,37.2404,37.2133,37.2133,19133.0
2019-06-07 12:20:00,41.22,41.29,41.2,41.28,24426.0,37.2223,37.2855,37.2043,37.2765,24426.0
2019-06-07 12:25:00,41.29,41.3,41.26,41.3,28537.0,37.2855,37.2946,37.2585,37.2946,28537.0
2019-06-07 12:30:00,41.3,41.31,41.28,41.3,17991.0,37.2946,37.3036,37.2765,37.2946,17991.0
2019-06-07 12:35:00,41.3,41.3,41.23,41.27,16710.0,37.2946,37.2946,37.2314,37.2675,16710.0
2019-06-07 12:40:00,41.26,41.34,41.26,41.34,28040.0,37.2585,37.3307,37.2585,37.3307,28040.0
2019-06-07 12:45:00,41.34,41.34,41.28,41.29,17972.0,37.3307,37.3307,37.2765,37.2855,17972.0
2019-06-07 12:50:00,41.29,41.31,41.28,41.28,16513.0,37.2855,37.3036,37.2765,37.2765,16513.0
2019-06-07 12:55:00,41.27,41.34,41.27,41.31,18488.0,37.2675,37.3307,37.2675,37.3036,18488.0
2019-06-07 13:00:00,41.31,41.31,41.28,41.29,10966.0,37.3036,37.3036,37.2765,37.2855,10966.0
2019-06-07 13:05:00,41.28,41.3,41.26,41.27,15367.0,37.2765,37.2946,37.2585,37.2675,15367.0
2019-06-07 13:10:00,41.26,41.28,41.24,41.26,59431.0,37.2585,37.2765,37.2404,37.2585,59431.0
2019-06-07 13:15:00,41.27,41.27,41.23,41.26,40464.0,37.2675,37.2675,37.2314,37.2585,40464.0
2019-06-07 13:20:00,41.27,41.27,41.2,41.22,20959.0,37.2675,37.2675,37.2043,37.2223,20959.0
2019-06-07 13:25:00,41.23,41.25,41.21,41.23,11038.0,37.2314,37.2494,37.2133,37.2314,11038.0
2019-06-07 13:30:00,41.23,41.24,41.2,41.23,19365.0,37.2314,37.2404,37.2043,37.2314,19365.0
2019-06-07 13:35:00,41.23,41.26,41.23,41.25,17492.0,37.2314,37.2585,37.2314,37.2494,17492.0
2019-06-07 13:40:00,41.25,41.26,41.21,41.26,35827.0,37.2494,37.2585,37.2133,37.2585,35827.0
2019-06-07 13:45:00,41.26,41.26,41.22,41.23,6316.0,37.2585,37.2585,37.2223,37.2314,6316.0
2019-06-07 13:50:00,41.23,41.23,41.21,41.21,13074.0,37.2314,37.2314,37.2133,37.2133,13074.0
2019-06-07 13:55:00,41.22,41.26,41.2,41.26,16710.0,37.2223,37.2585,37.2043,37.2585,16710.0
2019-06-07 14:00:00,41.25,41.26,41.22,41.23,17413.0,37.2494,37.2585,37.2223,37.2314,17413.0
2019-06-07 14:05:00,41.22,41.23,41.21,41.23,12301.0,37.2223,37.2314,37.2133,37.2314,12301.0
2019-06-07 14:10:00,41.22,41.25,41.22,41.25,7204.0,37.2223,37.2494,37.2223,37.2494,7204.0
2019-06-07 14:15:00,41.24,41.26,41.23,41.24,10737.0,37.2404,37.2585,37.2314,37.2404,10737.0
2019-06-07 14:20:00,41.24,41.26,41.22,41.26,11981.0,37.2404,37.2585,37.2223,37.2585,11981.0
2019-06-07 14:25:00,41.26,41.26,41.22,41.23,14950.0,37.2585,37.2585,37.2223,37.2314,14950.0
2019-06-07 14:30:00,41.23,41.26,41.21,41.25,17118.0,37.2314,37.2585,37.2133,37.2494,17118.0
2019-06-07 14:35:00,41.25,41.26,41.23,41.25,16192.0,37.2494,37.2585,37.2314,37.2494,16192.0
2019-06-07 14:40:00,41.25,41.27,41.24,41.26,25452.0,37.2494,37.2675,37.2404,37.2585,25452.0
2019-06-07 14:45:00,41.26,41.26,41.2,41.21,18083.0,37.2585,37.2585,37.2043,37.2133,18083.0
2019-06-07 14:50:00,41.2,41.24,41.2,41.21,18383.0,37.2043,37.2404,37.2043,37.2133,18383.0
2019-06-07 14:55:00,41.21,41.21,41.17,41.18,19595.0,37.2133,37.2133,37.1772,37.1862,19595.0
2019-06-07 15:00:00,41.18,41.25,41.18,41.23,47131.0,37.1862,37.2494,37.1862,37.2314,47131.0
2019-06-07 15:05:00,41.23,41.24,41.2,41.21,66134.0,37.2314,37.2404,37.2043,37.2133,66134.0
2019-06-07 15:10:00,41.21,41.25,41.19,41.24,25749.0,37.2133,37.2494,37.1952,37.2404,25749.0
2019-06-07 15:15:00,41.24,41.24,41.18,41.19,20856.0,37.2404,37.2404,37.1862,37.1952,20856.0
2019-06-07 15:20:00,41.2,41.26,41.17,41.25,51208.0,37.2043,37.2585,37.1772,37.2494,51208.0
2019-06-07 15:25:00,41.25,41.28,41.24,41.27,38656.0,37.2494,37.2765,37.2404,37.2675,38656.0
2019-06-07 15:30:00,41.26,41.28,41.23,41.25,68531.0,37.2585,37.2765,37.2314,37.2494,68531.0
2019-06-07 15:35:00,41.25,41.26,41.22,41.24,47530.0,37.2494,37.2585,37.2223,37.2404,47530.0
2019-06-07 15:40:00,41.24,41.28,41.23,41.24,54207.0,37.2404,37.2765,37.2314,37.2404,54207.0
2019-06-07 15:45:00,41.23,41.24,41.2,41.22,84623.0,37.2314,37.2404,37.2043,37.2223,84623.0
2019-06-07 15:50:00,41.23,41.24,41.18,41.19,134483.0,37.2314,37.2404,37.1862,37.1952,134483.0
2019-06-07 15:55:00,41.18,41.2,41.15,41.16,205152.0,37.1862,37.2043,37.1591,37.1681,205152.0
2019-06-10 09:30:00,41.45,41.71,41.4,41.69,135559.0,37.43,37.6648,37.3849,37.6467,135559.0
2019-06-10 09:35:00,41.69,41.79,41.69,41.75,177516.0,37.6467,37.737,37.6467,37.7009,177516.0
2019-06-10 09:40:00,41.77,41.88,41.75,41.88,104722.0,37.719,37.8183,37.7009,37.8183,104722.0
2019-06-10 09:45:00,41.87,41.9,41.77,41.77,154039.0,37.8093,37.8364,37.719,37.719,154039.0
2019-06-10 09:50:00,41.77,41.92,41.75,41.8,183605.0,37.719,37.8544,37.7009,37.7461,183605.0
2019-06-10 09:55:00,41.81,41.9,41.81,41.9,99819.0,37.7551,37.8364,37.7551,37.8364,99819.0
2019-06-10 10:00:00,41.9,41.94,41.85,41.92,106817.0,37.8364,37.8725,37.7912,37.8544,106817.0
2019-06-10 10:05:00,41.92,41.92,41.85,41.87,114444.0,37.8544,37.8544,37.7912,37.8093,114444.0
2019-06-10 10:10:00,41.9,41.9,41.79,41.8,27263.0,37.8364,37.8364,37.737,37.7461,27263.0
2019-06-10 10:15:00,41.8,41.87,41.8,41.84,50204.0,37.7461,37.8093,37.7461,37.7822,50204.0
2019-06-10 10:20:00,41.83,41.84,41.77,41.79,27594.0,37.7732,37.7822,37.719,37.737,27594.0
2019-06-10 10:25:00,41.79,41.83,41.74,41.77,23100.0,37.737,37.7732,37.6919,37.719,23100.0
2019-06-10 10:30:00,41.77,41.77,41.68,41.69,18826.0,37.719,37.719,37.6377,37.6467,18826.0
2019-06-10 10:35:00,41.69,41.72,41.67,41.69,22656.0,37.6467,37.6738,37.6287,37.6467,22656.0
2019-06-10 10:40:00,41.69,41.75,41.68,41.74,22549.0,37.6467,37.7009,37.6377,37.6919,22549.0
2019-06-10 10:45:00,41.74,41.77,41.72,41.74,26698.0,37.6919,37.719,37.6738,37.6919,26698.0
2019-06-10 10:50:00,41.73,41.81,41.72,41.8,15377.0,37.6829,37.7551,37.6738,37.7461,15377.0
2019-06-10 10:55:00,41.79,41.8,41.76,41.77,10000.0,37.737,37.7461,37.71,37.719,10000.0
2019-06-10 11:00:00,41.77,41.8,41.77,41.77,10271.0,37.719,37.7461,37.719,37.719,10271.0
2019-06-10 11:05:00,41.76,41.81,41.74,41.81,16830.0,37.71,37.7551,37.6919,37.7551,16830.0
2019-06-10 11:10:00,41.81,41.84,41.79,41.8,12553.0,37.7551,37.7822,37.737,37.7461,12553.0
2019-06-10 11:15:00,41.8,41.81,41.77,41.8,13047.0,37.7461,37.7551,37.719,37.7461,13047.0
2019-06-10 11:20:00,41.8,41.8,41.74,41.75,51086.0,37.7461,37.7461,37.6919,37.7009,51086.0
2019-06-10 11:25:00,41.74,41.78,41.7,41.71,30304.0,37.6919,37.728,37.6558,37.6648,30304.0
2019-06-10 11:30:00,41.7,41.72,41.64,41.65,43792.0,37.6558,37.6738,37.6016,37.6106,43792.0
2019-06-10 11:35:00,41.66,41.69,41.63,41.69,21968.0,37.6197,37.6467,37.5926,37.6467,21968.0
2019-06-10 11:40:00,41.69,41.8,41.69,41.8,24151.0,37.6467,37.7461,37.6467,37.7461,24151.0
2019-06-10 11:45:00,41.79,41.79,41.74,41.77,20292.0,37.737,37.737,37.6919,37.719,20292.0
2019-06-10 11:50:00,41.78,41.81,41.76,41.8,14047.0,37.728,37.7551,37.71,37.7461,14047.0
2019-06-10 11:55:00,41.8,41.85,41.8,41.81,13678.0,37.7461,37.7912,37.7461,37.7551,13678.0
2019-06-10 12:00:00,41.81,41.81,41.78,41.78,14769.0,37.7551,37.7551,37.728,37.728,14769.0
2019-06-10 12:05:00,41.78,41.79,41.73,41.74,11130.0,37.728,37.737,37.6829,37.6919,11130.0
2019-06-10 12:10:00,41.74,41.76,41.72,41.72,11614.0,37.6919,37.71,37.6738,37.6738,11614.0
2019-06-10 12:15:00,41.72,41.72,41.66,41.66,16598.0,37.6738,37.6738,37.6197,37.6197,16598.0
2019-06-10 12:20:00,41.66,41.66,41.59,41.6,12219.0,37.6197,37.6197,37.5564,37.5655,12219.0
2019-06-10 12:25:00,41.59,41.6,41.56,41.59,22986.0,37.5564,37.5655,37.5294,37.5564,22986.0
2019-06-10 12:30:00,41.58,41.61,41.57,41.6,18262.0,37.5474,37.5745,37.5384,37.5655,18262.0
2019-06-10 12:35:00,41.6,41.63,41.58,41.62,15412.0,37.5655,37.5926,37.5474,37.5835,15412.0
2019-06-10 12:40:00,41.63,41.66,41.62,41.65,49166.0,37.5926,37.6197,37.5835,37.6106,49166.0
2019-06-10 12:45:00,41.64,41.64,41.59,41.61,30047.0,37.6016,37.6016,37.5564,37.5745,30047.0
2019-06-10 12:50:00,41.6,41.63,41.58,41.63,22287.0,37.5655,37.5926,37.5474,37.5926,22287.0
2019-06-10 12:55:00,41.63,41.63,41.59,41.59,13829.0,37.5926,37.5926,37.5564,37.5564,13829.0
2019-06-10 13:00:00,41.59,41.65,41.59,41.65,37024.0,37.5564,37.6106,37.5564,37.6106,37024.0
2019-06-10 13:05:00,41.64,41.64,41.59,41.59,19959.0,37.6016,37.6016,37.5564,37.5564,19959.0
2019-06-10 13:10:00,41.59,41.66,41.59,41.63,9268.0,37.5564,37.6197,37.5564,37.5926,9268.0
2019-06-10 13:15:00,41.64,41.67,41.63,41.67,12972.0,37.6016,37.6287,37.5926,37.6287,12972.0
2019-06-10 13:20:00,41.67,41.68,41.65,41.67,9952.0,37.6287,37.6377,37.6106,37.6287,9952.0
2019-06-10 13:25:00,41.68,41.68,41.64,41.67,16986.0,37.6377,37.6377,37.6016,37.6287,16986.0
2019-06-10 13:30:00,41.66,41.68,41.65,41.67,13036.0,37.6197,37.6377,37.6106,37.6287,13036.0
2019-06-10 13:35:00,41.66,41.68,41.65,41.65,16323.0,37.6197,37.6377,37.6106,37.6106,16323.0
2019-06-10 13:40:00,41.65,41.66,41.57,41.57,15866.0,37.6106,37.6197,37.5384,37.5384,15866.0
2019-06-10 13:45:00,41.57,41.58,41.54,41.54,16393.0,37.5384,37.5474,37.5113,37.5113,16393.0
2019-06-10 13:50:00,41.53,41.54,41.48,41.51,64670.0,37.5023,37.5113,37.4571,37.4842,64670.0
2019-06-10 13:55:00,41.51,41.57,41.5,41.55,18386.0,37.4842,37.5384,37.4752,37.5203,18386.0
2019-06-10 14:00:00,41.55,41.56,41.44,41.46,27842.0,37.5203,37.5294,37.421,37.4391,27842.0
2019-06-10 14:05:00,41.46,41.48,41.44,41.46,17494.0,37.4391,37.4571,37.421,37.4391,17494.0
2019-06-10 14:10:00,41.46,41.48,41.42,41.44,23722.0,37.4391,37.4571,37.4029,37.421,23722.0
2019-06-10 14:15:00,41.43,41.43,41.36,41.39,50328.0,37.412,37.412,37.3488,37.3758,50328.0
2019-06-10 14:20:00,41.39,41.47,41.39,41.45,25895.0,37.3758,37.4481,37.3758,37.43,25895.0
2019-06-10 14:25:00,41.45,41.45,41.39,41.42,29237.0,37.43,37.43,37.3758,37.4029,29237.0
2019-06-10 14:30:00,41.41,41.47,41.41,41.46,34884.0,37.3939,37.4481,37.3939,37.4391,34884.0
2019-06-10 14:35:00,41.47,41.48,41.45,41.46,53970.0,37.4481,37.4571,37.43,37.4391,53970.0
2019-06-10 14:40:00,41.46,41.47,41.44,41.46,36519.0,37.4391,37.4481,37.421,37.4391,36519.0
2019-06-10 14:45:00,41.46,41.5,41.46,41.5,26811.0,37.4391,37.4752,37.4391,37.4752,26811.0
2019-06-10 14:50:00,41.5,41.53,41.5,41.52,22346.0,37.4752,37.5023,37.4752,37.4932,22346.0
2019-06-10 14:55:00,41.52,41.54,41.51,41.54,23860.0,37.4932,37.5113,37.4842,37.5113,23860.0
2019-06-10 15:00:00,41.53,41.54,41.48,41.51,33666.0,37.5023,37.5113,37.4571,37.4842,33666.0
2019-06-10 15:05:00,41.51,41.56,41.49,41.55,51158.0,37.4842,37.5294,37.4661,37.5203,51158.0
2019-06-10 15:10:00,41.55,41.56,41.49,41.5,28863.0,37.5203,37.5294,37.4661,37.4752,28863.0
2019-06-10 15:15:00,41.5,41.55,41.48,41.52,25757.0,37.4752,37.5203,37.4571,37.4932,25757.0
2019-06-10 15:20:00,41.53,41.54,41.5,41.51,27528.0,37.5023,37.5113,37.4752,37.4842,27528.0
2019-06-10 15:25:00,41.51,41.53,41.49,41.5,27541.0,37.4842,37.5023,37.4661,37.4752,27541.0
2019-06-10 15:30:00,41.5,41.55,41.48,41.51,73363.0,37.4752,37.5203,37.4571,37.4842,73363.0
2019-06-10 15:35:00,41.5,41.51,41.49,41.5,35399.0,37.4752,37.4842,37.4661,37.4752,35399.0
2019-06-10 15:40:00,41.5,41.52,41.49,41.51,67743.0,37.4752,37.4932,37.4661,37.4842,67743.0
2019-06-10 15:45:00,41.51,41.52,41.47,41.47,98014.0,37.4842,37.4932,37.4481,37.4481,98014.0
2019-06-10 15:50:00,41.47,41.48,41.38,41.44,305860.0,37.4481,37.4571,37.3668,37.421,305860.0
2019-06-10 15:55:00,41.43,41.45,41.4,41.43,213935.0,37.412,37.43,37.3849,37.412,213935.0
2019-06-11 09:30:00,41.83,42.01,41.78,42.0,142805.0,37.7732,37.9357,37.728,37.9267,142805.0
2019-06-11 09:35:00,42.02,42.1,41.95,41.99,162400.0,37.9447,38.017,37.8815,37.9177,162400.0
2019-06-11 09:40:00,41.99,42.21,41.99,42.17,131458.0,37.9177,38.1163,37.9177,38.0802,131458.0
2019-06-11 09:45:00,42.17,42.29,42.13,42.18,108355.0,38.0802,38.1886,38.0441,38.0892,108355.0
2019-06-11 09:50:00,42.19,42.27,42.17,42.26,73529.0,38.0983,38.1705,38.0802,38.1615,73529.0
2019-06-11 09:55:00,42.26,42.32,42.23,42.3,373106.0,38.1615,38.2156,38.1344,38.1976,373106.0
2019-06-11 10:00:00,42.3,42.35,42.27,42.3,241111.0,38.1976,38.2427,38.1705,38.1976,241111.0
2019-06-11 10:05:00,42.31,42.31,42.12,42.12,81626.0,38.2066,38.2066,38.035,38.035,81626.0
2019-06-11 10:10:00,42.13,42.15,42.04,42.09,69088.0,38.0441,38.0621,37.9628,38.008,69088.0
2019-06-11 10:15:00,42.09,42.15,42.08,42.1,28224.0,38.008,38.0621,37.9989,38.017,28224.0
2019-06-11 10:20:00,42.11,42.18,42.07,42.14,40255.0,38.026,38.0892,37.9899,38.0531,40255.0
2019-06-11 10:25:00,42.14,42.2,42.11,42.2,60146.0,38.0531,38.1073,38.026,38.1073,60146.0
2019-06-11 10:30:00,42.2,42.27,42.15,42.23,293578.0,38.1073,38.1705,38.0621,38.1344,293578.0
2019-06-11 10:35:00,42.22,42.27,42.19,42.27,90962.0,38.1253,38.1705,38.0983,38.1705,90962.0
2019-06-11 10:40:00,42.27,42.28,42.1,42.1,29812.0,38.1705,38.1795,38.017,38.017,29812.0
2019-06-11 10:45:00,42.1,42.15,42.08,42.12,33514.0,38.017,38.0621,37.9989,38.035,33514.0
2019-06-11 10:50:00,42.13,42.15,42.08,42.14,91937.0,38.0441,38.0621,37.9989,38.0531,91937.0
2019-06-11 10:55:00,42.14,42.18,42.13,42.18,48648.0,38.0531,38.0892,38.0441,38.0892,48648.0
2019-06-11 11:00:00,42.17,42.24,42.12,42.24,120719.0,38.0802,38.1434,38.035,38.1434,120719.0
2019-06-11 11:05:00,42.24,42.27,42.21,42.26,35667.0,38.1434,38.1705,38.1163,38.1615,35667.0
2019-06-11 11:10:00,42.25,42.27,42.13,42.14,82797.0,38.1524,38.1705,38.0441,38.0531,82797.0
2019-06-11 11:15:00,42.14,42.14,42.07,42.1,38016.0,38.0531,38.0531,37.9899,38.017,38016.0
2019-06-11 11:20:00,42.11,42.13,42.04,42.08,21666.0,38.026,38.0441,37.9628,37.9989,21666.0
2019-06-11 11:25:00,42.07,42.07,42.0,42.04,63597.0,37.9899,37.9899,37.9267,37.9628,63597.0
2019-06-11 11:30:00,42.04,42.08,42.02,42.03,45897.0,37.9628,37.9989,37.9447,37.9538,45897.0
2019-06-11 11:35:00,42.03,42.05,41.96,41.97,333849.0,37.9538,37.9718,37.8906,37.8996,333849.0
2019-06-11 11:40:00,41.98,42.05,41.98,42.03,151179.0,37.9086,37.9718,37.9086,37.9538,151179.0
2019-06-11 11:45:00,42.02,42.04,41.96,41.98,36756.0,37.9447,37.9628,37.8906,37.9086,36756.0
2019-06-11 11:50:00,41.99,42.01,41.97,41.98,17016.0,37.9177,37.9357,37.8996,37.9086,17016.0
2019-06-11 11:55:00,41.98,42.0,41.93,41.93,21232.0,37.9086,37.9267,37.8635,37.8635,21232.0
2019-06-11 12:00:00,41.93,41.96,41.83,41.84,49721.0,37.8635,37.8906,37.7732,37.7822,49721.0
2019-06-11 12:05:00,41.83,41.83,41.75,41.78,212882.0,37.7732,37.7732,37.7009,37.728,212882.0
2019-06-11 12:10:00,41.79,41.84,41.76,41.8,56176.0,37.737,37.7822,37.71,37.7461,56176.0
2019-06-11 12:15:00,41.8,41.8,41.76,41.76,17744.0,37.7461,37.7461,37.71,37.71,17744.0
2019-06-11 12:20:00,41.75,41.84,41.74,41.82,17765.0,37.7009,37.7822,37.6919,37.7641,17765.0
2019-06-11 12:25:00,41.81,41.81,41.77,41.79,13101.0,37.7551,37.7551,37.719,37.737,13101.0
2019-06-11 12:30:00,41.78,41.85,41.78,41.84,16586.0,37.728,37.7912,37.728,37.7822,16586.0
2019-06-11 12:35:00,41.83,41.85,41.81,41.84,16668.0,37.7732,37.7912,37.7551,37.7822,16668.0
2019-06-11 12:40:00,41.85,41.86,41.79,41.83,20492.0,37.7912,37.8003,37.737,37.7732,20492.0
2019-06-11 12:45:00,41.83,41.86,41.8,41.81,19331.0,37.7732,37.8003,37.7461,37.7551,19331.0
2019-06-11 12:50:00,41.82,41.85,41.8,41.8,36627.0,37.7641,37.7912,37.7461,37.7461,36627.0
2019-06-11 12:55:00,41.81,41.83,41.79,41.79,23793.0,37.7551,37.7732,37.737,37.737,23793.0
2019-06-11 13:00:00,41.79,41.85,41.79,41.82,32980.0,37.737,37.7912,37.737,37.7641,32980.0
2019-06-11 13:05:00,41.83,41.83,41.78,41.81,14585.0,37.7732,37.7732,37.728,37.7551,14585.0
2019-06-11 13:10:00,41.81,41.86,41.79,41.86,30389.0,37.7551,37.8003,37.737,37.8003,30389.0
2019-06-11 13:15:00,41.86,41.9,41.85,41.85,24265.0,37.8003,37.8364,37.7912,37.7912,24265.0
2019-06-11 13:20:00,41.84,41.86,41.83,41.84,12637.0,37.7822,37.8003,37.7732,37.7822,12637.0
2019-06-11 13:25:00,41.84,41.85,41.81,41.83,10903.0,37.7822,37.7912,37.7551,37.7732,10903.0
2019-06-11 13:30:00,41.83,41.88,41.8,41.87,12796.0,37.7732,37.8183,37.7461,37.8093,12796.0
2019-06-11 13:35:00,41.87,41.91,41.87,41.89,18144.0,37.8093,37.8454,37.8093,37.8274,18144.0
2019-06-11 13:40:00,41.89,41.95,41.88,41.95,10262.0,37.8274,37.8815,37.8183,37.8815,10262.0
2019-06-11 13:45:00,41.95,41.95,41.91,41.93,11522.0,37.8815,37.8815,37.8454,37.8635,11522.0
2019-06-11 13:50:00,41.93,41.96,41.93,41.96,8599.0,37.8635,37.8906,37.8635,37.8906,8599.0
2019-06-11 13:55:00,41.97,42.02,41.97,42.01,58900.0,37.8996,37.9447,37.8996,37.9357,58900.0
2019-06-11 14:00:00,42.01,42.05,42.01,42.04,69617.0,37.9357,37.9718,37.9357,37.9628,69617.0
2019-06-11 14:05:00,42.02,42.04,42.0,42.02,105766.0,37.9447,37.9628,37.9267,37.9447,105766.0
2019-06-11 14:10:00,42.03,42.03,42.01,42.03,53381.0,37.9538,37.9538,37.9357,37.9538,53381.0
2019-06-11 14:15:00,42.02,42.03,42.0,42.01,33764.0,37.9447,37.9538,37.9267,37.9357,33764.0
2019-06-11 14:20:00,42.01,42.03,42.0,42.0,13160.0,37.9357,37.9538,37.9267,37.9267,13160.0
2019-06-11 14:25:00,42.0,42.01,41.97,41.97,110301.0,37.9267,37.9357,37.8996,37.8996,110301.0
2019-06-11 14:30:00,41.97,41.97,41.92,41.92,34912.0,37.8996,37.8996,37.8544,37.8544,34912.0
2019-06-11 14:35:00,41.92,41.92,41.81,41.81,23928.0,37.8544,37.8544,37.7551,37.7551,23928.0
2019-06-11 14:40:00,41.8,41.85,41.79,41.85,28016.0,37.7461,37.7912,37.737,37.7912,28016.0
2019-06-11 14:45:00,41.86,41.86,41.82,41.86,22607.0,37.8003,37.8003,37.7641,37.8003,22607.0
2019-06-11 14:50:00,41.86,41.89,41.86,41.86,15800.0,37.8003,37.8274,37.8003,37.8003,15800.0
2019-06-11 14:55:00,41.86,41.9,41.85,41.9,10654.0,37.8003,37.8364,37.7912,37.8364,10654.0
2019-06-11 15:00:00,41.89,41.91,41.83,41.84,20100.0,37.8274,37.8454,37.7732,37.7822,20100.0
2019-06-11 15:05:00,41.84,41.9,41.84,41.9,22419.0,37.7822,37.8364,37.7822,37.8364,22419.0
2019-06-11 15:10:00,41.89,41.91,41.87,41.89,19052.0,37.8274,37.8454,37.8093,37.8274,19052.0
2019-06-11 15:15:00,41.89,41.91,41.88,41.88,16128.0,37.8274,37.8454,37.8183,37.8183,16128.0
2019-06-11 15:20:00,41.89,41.92,41.88,41.91,26103.0,37.8274,37.8544,37.8183,37.8454,26103.0
2019-06-11 15:25:00,41.91,41.93,41.89,41.92,29250.0,37.8454,37.8635,37.8274,37.8544,29250.0
2019-06-11 15:30:00,41.91,41.95,41.89,41.92,67638.0,37.8454,37.8815,37.8274,37.8544,67638.0
2019-06-11 15:35:00,41.92,41.93,41.89,41.91,44874.0,37.8544,37.8635,37.8274,37.8454,44874.0
2019-06-11 15:40:00,41.91,41.91,41.87,41.89,44320.0,37.8454,37.8454,37.8093,37.8274,44320.0
2019-06-11 15:45:00,41.88,41.89,41.87,41.87,80172.0,37.8183,37.8274,37.8093,37.8093,80172.0
2019-06-11 15:50:00,41.87,41.88,41.84,41.88,91121.0,37.8093,37.8183,37.7822,37.8183,91121.0
2019-06-11 15:55:00,41.87,41.89,41.86,41.86,207028.0,37.8093,37.8274,37.8003,37.8003,207028.0
2019-06-12 09:30:00,41.85,41.86,41.74,41.83,50553.0,37.7912,37.8003,37.6919,37.7732,50553.0
2019-06-12 09:35:00,41.83,41.88,41.82,41.88,22474.0,37.7732,37.8183,37.7641,37.8183,22474.0
2019-06-12 09:40:00,41.89,41.92,41.88,41.88,22007.0,37.8274,37.8544,37.8183,37.8183,22007.0
2019-06-12 09:45:00,41.88,41.88,41.71,41.73,29595.0,37.8183,37.8183,37.6648,37.6829,29595.0
2019-06-12 09:50:00,41.73,41.8,41.71,41.71,23788.0,37.6829,37.7461,37.6648,37.6648,23788.0
2019-06-12 09:55:00,41.71,41.72,41.65,41.69,29099.0,37.6648,37.6738,37.6106,37.6467,29099.0
2019-06-12 10:00:00,41.71,41.74,41.68,41.7,19083.0,37.6648,37.6919,37.6377,37.6558,19083.0
2019-06-12 10:05:00,41.69,41.72,41.62,41.63,54806.0,37.6467,37.6738,37.5835,37.5926,54806.0
2019-06-12 10:10:00,41.64,41.67,41.62,41.62,12546.0,37.6016,37.6287,37.5835,37.5835,12546.0
2019-06-12 10:15:00,41.62,41.63,41.59,41.61,12148.0,37.5835,37.5926,37.5564,37.5745,12148.0
2019-06-12 10:20:00,41.61,41.69,41.59,41.65,47407.0,37.5745,37.6467,37.5564,37.6106,47407.0
2019-06-12 10:25:00,41.64,41.64,41.57,41.6,25848.0,37.6016,37.6016,37.5384,37.5655,25848.0
2019-06-12 10:30:00,41.6,41.62,41.52,41.54,20873.0,37.5655,37.5835,37.4932,37.5113,20873.0
2019-06-12 10:35:00,41.55,41.65,41.55,41.63,22635.0,37.5203,37.6106,37.5203,37.5926,22635.0
2019-06-12 10:40:00,41.64,41.69,41.6,41.61,13311.0,37.6016,37.6467,37.5655,37.5745,13311.0
2019-06-12 10:45:00,41.6,41.68,41.6,41.68,41616.0,37.5655,37.6377,37.5655,37.6377,41616.0
2019-06-12 10:50:00,41.67,41.73,41.67,41.7,48973.0,37.6287,37.6829,37.6287,37.6558,48973.0
2019-06-12 10:55:00,41.69,41.69,41.59,41.61,28277.0,37.6467,37.6467,37.5564,37.5745,28277.0
2019-06-12 11:00:00,41.6,41.64,41.57,41.6,34765.0,37.5655,37.6016,37.5384,37.5655,34765.0
2019-06-12 11:05:00,41.61,41.63,41.58,41.59,12425.0,37.5745,37.5926,37.5474,37.5564,12425.0
2019-06-12 11:10:00,41.59,41.6,41.54,41.56,15153.0,37.5564,37.5655,37.5113,37.5294,15153.0
2019-06-12 11:15:00,41.56,41.6,41.55,41.59,13956.0,37.5294,37.5655,37.5203,37.5564,13956.0
2019-06-12 11:20:00,41.6,41.6,41.51,41.53,20894.0,37.5655,37.5655,37.4842,37.5023,20894.0
2019-06-12 11:25:00,41.52,41.55,41.49,41.5,7588.0,37.4932,37.5203,37.4661,37.4752,7588.0
2019-06-12 11:30:00,41.49,41.55,41.47,41.53,23691.0,37.4661,37.5203,37.4481,37.5023,23691.0
2019-06-12 11:35:00,41.54,41.54,41.5,41.51,15645.0,37.5113,37.5113,37.4752,37.4842,15645.0
2019-06-12 11:40:00,41.51,41.55,41.49,41.54,16072.0,37.4842,37.5203,37.4661,37.5113,16072.0
2019-06-12 11:45:00,41.54,41.54,41.51,41.52,17740.0,37.5113,37.5113,37.4842,37.4932,17740.0
2019-06-12 11:50:00,41.51,41.54,41.48,41.5,87920.0,37.4842,37.5113,37.4571,37.4752,87920.0
2019-06-12 11:55:00,41.49,41.53,41.48,41.5,71910.0,37.4661,37.5023,37.4571,37.4752,71910.0
2019-06-12 12:00:00,41.5,41.55,41.49,41.55,90621.0,37.4752,37.5203,37.4661,37.5203,90621.0
2019-06-12 12:05:00,41.55,41.57,41.54,41.56,14808.0,37.5203,37.5384,37.5113,37.5294,14808.0
2019-06-12 12:10:00,41.56,41.57,41.54,41.54,21781.0,37.5294,37.5384,37.5113,37.5113,21781.0
2019-06-12 12:15:00,41.54,41.58,41.52,41.57,9902.0,37.5113,37.5474,37.4932,37.5384,9902.0
2019-06-12 12:20:00,41.56,41.59,41.55,41.59,10443.0,37.5294,37.5564,37.5203,37.5564,10443.0
2019-06-12 12:25:00,41.59,41.62,41.57,41.57,48296.0,37.5564,37.5835,37.5384,37.5384,48296.0
2019-06-12 12:30:00,41.58,41.59,41.56,41.58,25142.0,37.5474,37.5564,37.5294,37.5474,25142.0
2019-06-12 12:35:00,41.58,41.58,41.54,41.56,25119.0,37.5474,37.5474,37.5113,37.5294,25119.0
2019-06-12 12:40:00,41.56,41.59,41.56,41.58,22941.0,37.5294,37.5564,37.5294,37.5474,22941.0
2019-06-12 12:45:00,41.58,41.65,41.58,41.64,35790.0,37.5474,37.6106,37.5474,37.6016,35790.0
2019-06-12 12:50:00,41.65,41.7,41.64,41.67,20156.0,37.6106,37.6558,37.6016,37.6287,20156.0
2019-06-12 12:55:00,41.67,41.7,41.65,41.66,52633.0,37.6287,37.6558,37.6106,37.6197,52633.0
2019-06-12 13:00:00,41.65,41.66,41.63,41.63,23795.0,37.6106,37.6197,37.5926,37.5926,23795.0
2019-06-12 13:05:00,41.63,41.65,41.62,41.64,17996.0,37.5926,37.6106,37.5835,37.6016,17996.0
2019-06-12 13:10:00,41.63,41.63,41.59,41.6,15964.0,37.5926,37.5926,37.5564,37.5655,15964.0
2019-06-12 13:15:00,41.6,41.65,41.6,41.65,14908.0,37.5655,37.6106,37.5655,37.6106,14908.0
2019-06-12 13:20:00,41.65,41.68,41.65,41.65,12239.0,37.6106,37.6377,37.6106,37.6106,12239.0
2019-06-12 13:25:00,41.65,41.67,41.64,41.64,15788.0,37.6106,37.6287,37.6016,37.6016,15788.0
2019-06-12 13:30:00,41.64,41.66,41.63,41.66,10521.0,37.6016,37.6197,37.5926,37.6197,10521.0
2019-06-12 13:35:00,41.66,41.67,41.62,41.63,19270.0,37.6197,37.6287,37.5835,37.5926,19270.0
2019-06-12 13:40:00,41.64,41.65,41.63,41.64,10881.0,37.6016,37.6106,37.5926,37.6016,10881.0
2019-06-12 13:45:00,41.64,41.68,41.64,41.67,11400.0,37.6016,37.6377,37.6016,37.6287,11400.0
2019-06-12 13:50:00,41.67,41.69,41.62,41.62,21509.0,37.6287,37.6467,37.5835,37.5835,21509.0
2019-06-12 13:55:00,41.61,41.64,41.61,41.63,16048.0,37.5745,37.6016,37.5745,37.5926,16048.0
2019-06-12 14:00:00,41.64,41.68,41.63,41.65,63538.0,37.6016,37.6377,37.5926,37.6106,63538.0
2019-06-12 14:05:00,41.65,41.66,41.6,41.61,32556.0,37.6106,37.6197,37.5655,37.5745,32556.0
2019-06-12 14:10:00,41.61,41.64,41.61,41.64,11102.0,37.5745,37.6016,37.5745,37.6016,11102.0
2019-06-12 14:15:00,41.64,41.67,41.62,41.63,19857.0,37.6016,37.6287,37.5835,37.5926,19857.0
2019-06-12 14:20:00,41.63,41.65,41.61,41.64,14905.0,37.5926,37.6106,37.5745,37.6016,14905.0
2019-06-12 14:25:00,41.65,41.68,41.64,41.68,24071.0,37.6106,37.6377,37.6016,37.6377,24071.0
2019-06-12 14:30:00,41.68,41.69,41.65,41.69,39622.0,37.6377,37.6467,37.6106,37.6467,39622.0
2019-06-12 14:35:00,41.69,41.7,41.68,41.69,37944.0,37.6467,37.6558,37.6377,37.6467,37944.0
2019-06-12 14:40:00,41.69,41.71,41.68,41.71,6269.0,37.6467,37.6648,37.6377,37.6648,6269.0
2019-06-12 14:45:00,41.71,41.76,41.7,41.75,47309.0,37.6648,37.71,37.6558,37.7009,47309.0
2019-06-12 14:50:00,41.75,41.77,41.72,41.72,27625.0,37.7009,37.719,37.6738,37.6738,27625.0
2019-06-12 14:55:00,41.72,41.74,41.7,41.71,16086.0,37.6738,37.6919,37.6558,37.6648,16086.0
2019-06-12 15:00:00,41.71,41.72,41.66,41.66,29579.0,37.6648,37.6738,37.6197,37.6197,29579.0
2019-06-12 15:05:00,41.65,41.69,41.65,41.69,28570.0,37.6106,37.6467,37.6106,37.6467,28570.0
2019-06-12 15:10:00,41.69,41.72,41.67,41.72,37550.0,37.6467,37.6738,37.6287,37.6738,37550.0
2019-06-12 15:15:00,41.72,41.73,41.69,41.7,36213.0,37.6738,37.6829,37.6467,37.6558,36213.0
2019-06-12 15:20:00,41.7,41.7,41.66,41.66,37475.0,37.6558,37.6558,37.6197,37.6197,37475.0
2019-06-12 15:25:00,41.66,41.7,41.66,41.68,26981.0,37.6197,37.6558,37.6197,37.6377,26981.0
2019-06-12 15:30:00,41.68,41.71,41.66,41.71,85650.0,37.6377,37.6648,37.6197,37.6648,85650.0
2019-06-12 15:35:00,41.71,41.71,41.68,41.69,33546.0,37.6648,37.6648,37.6377,37.6467,33546.0
2019-06-12 15:40:00,41.69,41.72,41.67,41.68,95929.0,37.6467,37.6738,37.6287,37.6377,95929.0
2019-06-12 15:45:00,41.68,41.69,41.66,41.68,109323.0,37.6377,37.6467,37.6197,37.6377,109323.0
2019-06-12 15:50:00,41.69,41.71,41.66,41.69,133432.0,37.6467,37.6648,37.6197,37.6467,133432.0
2019-06-12 15:55:00,41.69,41.71,41.68,41.7,130612.0,37.6467,37.6648,37.6377,37.6558,130612.0
2019-06-13 09:30:00,41.81,42.04,41.81,41.91,515625.0,37.7551,37.9628,37.7551,37.8454,515625.0
2019-06-13 09:35:00,41.92,42.11,41.92,42.01,120593.0,37.8544,38.026,37.8544,37.9357,120593.0
2019-06-13 09:40:00,42.0,42.11,41.99,42.1,39348.0,37.9267,38.026,37.9177,38.017,39348.0
2019-06-13 09:45:00,42.1,42.16,42.04,42.06,102348.0,38.017,38.0712,37.9628,37.9809,102348.0
2019-06-13 09:50:00,42.07,42.1,42.05,42.1,39246.0,37.9899,38.017,37.9718,38.017,39246.0
2019-06-13 09:55:00,42.1,42.17,42.04,42.06,62082.0,38.017,38.0802,37.9628,37.9809,62082.0
2019-06-13 10:00:00,42.06,42.06,41.95,41.95,43188.0,37.9809,37.9809,37.8815,37.8815,43188.0
2019-06-13 10:05:00,41.93,41.94,41.85,41.87,88915.0,37.8635,37.8725,37.7912,37.8093,88915.0
2019-06-13 10:10:00,41.87,41.96,41.85,41.94,205349.0,37.8093,37.8906,37.7912,37.8725,205349.0
2019-06-13 10:15:00,41.94,41.95,41.88,41.88,30786.0,37.8725,37.8815,37.8183,37.8183,30786.0
2019-06-13 10:20:00,41.87,41.91,41.86,41.9,28817.0,37.8093,37.8454,37.8003,37.8364,28817.0
2019-06-13 10:25:00,41.9,41.97,41.87,41.96,17009.0,37.8364,37.8996,37.8093,37.8906,17009.0
2019-06-13 10:30:00,41.97,41.97,41.88,41.91,27034.0,37.8996,37.8996,37.8183,37.8454,27034.0
2019-06-13 10:35:00,41.91,41.94,41.88,41.91,38956.0,37.8454,37.8725,37.8183,37.8454,38956.0
2019-06-13 10:40:00,41.9,41.9,41.81,41.87,18107.0,37.8364,37.8364,37.7551,37.8093,18107.0
2019-06-13 10:45:00,41.88,41.91,41.86,41.87,14760.0,37.8183,37.8454,37.8003,37.8093,14760.0
2019-06-13 10:50:00,41.88,41.91,41.85,41.88,16829.0,37.8183,37.8454,37.7912,37.8183,16829.0
2019-06-13 10:55:00,41.87,41.87,41.83,41.83,18005.0,37.8093,37.8093,37.7732,37.7732,18005.0
2019-06-13 11:00:00,41.83,41.97,41.83,41.95,45192.0,37.7732,37.8996,37.7732,37.8815,45192.0
2019-06-13 11:05:00,41.95,41.95,41.82,41.82,25339.0,37.8815,37.8815,37.7641,37.7641,25339.0
2019-06-13 11:10:00,41.83,41.91,41.83,41.9,16808.0,37.7732,37.8454,37.7732,37.8364,16808.0
2019-06-13 11:15:00,41.91,41.91,41.83,41.88,17777.0,37.8454,37.8454,37.7732,37.8183,17777.0
2019-06-13 11:20:00,41.89,41.9,41.87,41.9,11882.0,37.8274,37.8364,37.8093,37.8364,11882.0
2019-06-13 11:25:00,41.91,41.96,41.9,41.95,10558.0,37.8454,37.8906,37.8364,37.8815,10558.0
2019-06-13 11:30:00,41.94,41.94,41.91,41.93,8395.0,37.8725,37.8725,37.8454,37.8635,8395.0
2019-06-13 11:35:00,41.92,41.97,41.88,41.97,15692.0,37.8544,37.8996,37.8183,37.8996,15692.0
2019-06-13 11:40:00,41.97,42.06,41.97,42.05,18250.0,37.8996,37.9809,37.8996,37.9718,18250.0
2019-06-13 11:45:00,42.05,42.09,42.04,42.07,81514.0,37.9718,38.008,37.9628,37.9899,81514.0
2019-06-13 11:50:00,42.07,42.08,42.05,42.08,22630.0,37.9899,37.9989,37.9718,37.9989,22630.0
2019-06-13 11:55:00,42.08,42.08,42.05,42.07,15496.0,37.9989,37.9989,37.9718,37.9899,15496.0
2019-06-13 12:00:00,42.06,42.12,42.04,42.11,18772.0,37.9809,38.035,37.9628,38.026,18772.0
2019-06-13 12:05:00,42.11,42.12,42.1,42.1,19554.0,38.026,38.035,38.017,38.017,19554.0
2019-06-13 12:10:00,42.1,42.14,42.09,42.11,13959.0,38.017,38.0531,38.008,38.026,13959.0
2019-06-13 12:15:00,42.11,42.14,42.09,42.14,20101.0,38.026,38.0531,38.008,38.0531,20101.0
2019-06-13 12:20:00,42.14,42.18,42.1,42.17,30544.0,38.0531,38.0892,38.017,38.0802,30544.0
2019-06-13 12:25:00,42.17,42.19,42.13,42.13,23403.0,38.0802,38.0983,38.0441,38.0441,23403.0
2019-06-13 12:30:00,42.13,42.13,42.08,42.08,12124.0,38.0441,38.0441,37.9989,37.9989,12124.0
2019-06-13 12:35:00,42.09,42.12,42.09,42.09,22553.0,38.008,38.035,38.008,38.008,22553.0
2019-06-13 12:40:00,42.08,42.19,42.07,42.18,16465.0,37.9989,38.0983,37.9899,38.0892,16465.0
2019-06-13 12:45:00,42.18,42.2,42.15,42.18,9994.0,38.0892,38.1073,38.0621,38.0892,9994.0
2019-06-13 12:50:00,42.18,42.24,42.16,42.24,25044.0,38.0892,38.1434,38.0712,38.1434,25044.0
2019-06-13 12:55:00,42.24,42.25,42.2,42.22,36555.0,38.1434,38.1524,38.1073,38.1253,36555.0
2019-06-13 13:00:00,42.23,42.24,42.18,42.19,41731.0,38.1344,38.1434,38.0892,38.0983,41731.0
2019-06-13 13:05:00,42.18,42.21,42.16,42.19,50430.0,38.0892,38.1163,38.0712,38.0983,50430.0
2019-06-13 13:10:00,42.19,42.21,42.16,42.18,25543.0,38.0983,38.1163,38.0712,38.0892,25543.0
2019-06-13 13:15:00,42.17,42.2,42.15,42.16,14384.0,38.0802,38.1073,38.0621,38.0712,14384.0
2019-06-13 13:20:00,42.16,42.19,42.15,42.16,15304.0,38.0712,38.0983,38.0621,38.0712,15304.0
2019-06-13 13:25:00,42.16,42.19,42.15,42.17,14240.0,38.0712,38.0983,38.0621,38.0802,14240.0
2019-06-13 13:30:00,42.18,42.2,42.16,42.17,14464.0,38.0892,38.1073,38.0712,38.0802,14464.0
2019-06-13 13:35:00,42.16,42.19,42.16,42.17,13001.0,38.0712,38.0983,38.0712,38.0802,13001.0
2019-06-13 13:40:00,42.17,42.17,42.14,42.16,10926.0,38.0802,38.0802,38.0531,38.0712,10926.0
2019-06-13 13:45:00,42.16,42.2,42.15,42.18,14157.0,38.0712,38.1073,38.0621,38.0892,14157.0
2019-06-13 13:50:00,42.18,42.19,42.17,42.17,4699.0,38.0892,38.0983,38.0802,38.0802,4699.0
2019-06-13 13:55:00,42.16,42.2,42.16,42.19,11318.0,38.0712,38.1073,38.0712,38.0983,11318.0
2019-06-13 14:00:00,42.18,42.21,42.17,42.21,13274.0,38.0892,38.1163,38.0802,38.1163,13274.0
2019-06-13 14:05:00,42.2,42.21,42.18,42.18,11435.0,38.1073,38.1163,38.0892,38.0892,11435.0
2019-06-13 14:10:00,42.17,42.2,42.17,42.18,9346.0,38.0802,38.1073,38.0802,38.0892,9346.0
2019-06-13 14:15:00,42.19,42.2,42.14,42.17,17523.0,38.0983,38.1073,38.0531,38.0802,17523.0
2019-06-13 14:20:00,42.16,42.17,42.14,42.16,12366.0,38.0712,38.0802,38.0531,38.0712,12366.0
2019-06-13 14:25:00,42.16,42.2,42.16,42.19,16268.0,38.0712,38.1073,38.0712,38.0983,16268.0
2019-06-13 14:30:00,42.18,42.19,42.15,42.15,12076.0,38.0892,38.0983,38.0621,38.0621,12076.0
2019-06-13 14:35:00,42.14,42.15,42.1,42.15,28321.0,38.0531,38.0621,38.017,38.0621,28321.0
2019-06-13 14:40:00,42.15,42.2,42.14,42.2,22924.0,38.0621,38.1073,38.0531,38.1073,22924.0
2019-06-13 14:45:00,42.2,42.21,42.16,42.16,26210.0,38.1073,38.1163,38.0712,38.0712,26210.0
2019-06-13 14:50:00,42.17,42.18,42.14,42.15,20539.0,38.0802,38.0892,38.0531,38.0621,20539.0
2019-06-13 14:55:00,42.16,42.2,42.16,42.18,35743.0,38.0712,38.1073,38.0712,38.0892,35743.0
2019-06-13 15:00:00,42.18,42.19,42.15,42.17,51458.0,38.0892,38.0983,38.0621,38.0802,51458.0
2019-06-13 15:05:00,42.18,42.19,42.15,42.15,117144.0,38.0892,38.0983,38.0621,38.0621,117144.0
2019-06-13 15:10:00,42.15,42.2,42.15,42.19,30801.0,38.0621,38.1073,38.0621,38.0983,30801.0
2019-06-13 15:15:00,42.18,42.19,42.14,42.15,17536.0,38.0892,38.0983,38.0531,38.0621,17536.0
2019-06-13 15:20:00,42.16,42.21,42.16,42.18,42151.0,38.0712,38.1163,38.0712,38.0892,42151.0
2019-06-13 15:25:00,42.19,42.2,42.17,42.2,22179.0,38.0983,38.1073,38.0802,38.1073,22179.0
2019-06-13 15:30:00,42.2,42.22,42.17,42.18,49132.0,38.1073,38.1253,38.0802,38.0892,49132.0
2019-06-13 15:35:00,42.18,42.2,42.17,42.2,24032.0,38.0892,38.1073,38.0802,38.1073,24032.0
2019-06-13 15:40:00,42.2,42.21,42.16,42.18,45191.0,38.1073,38.1163,38.0712,38.0892,45191.0
2019-06-13 15:45:00,42.17,42.18,42.14,42.14,68944.0,38.0802,38.0892,38.0531,38.0531,68944.0
2019-06-13 15:50:00,42.14,42.18,42.11,42.16,137340.0,38.0531,38.0892,38.026,38.0712,137340.0
2019-06-13 15:55:00,42.16,42.24,42.13,42.22,495770.0,38.0712,38.1434,38.0441,38.1253,495770.0
2019-06-14 09:30:00,42.34,42.38,42.14,42.21,98412.0,38.2337,38.2698,38.0531,38.1163,98412.0
2019-06-14 09:35:00,42.22,42.34,42.2,42.29,57365.0,38.1253,38.2337,38.1073,38.1886,57365.0
2019-06-14 09:40:00,42.29,42.31,42.17,42.18,75302.0,38.1886,38.2066,38.0802,38.0892,75302.0
2019-06-14 09:45:00,42.2,42.3,42.2,42.27,50380.0,38.1073,38.1976,38.1073,38.1705,50380.0
2019-06-14 09:50:00,42.27,42.31,42.17,42.17,242181.0,38.1705,38.2066,38.0802,38.0802,242181.0
2019-06-14 09:55:00,42.16,42.2,42.1,42.16,75840.0,38.0712,38.1073,38.017,38.0712,75840.0
2019-06-14 10:00:00,42.14,42.17,42.09,42.13,45932.0,38.0531,38.0802,38.008,38.0441,45932.0
2019-06-14 10:05:00,42.12,42.14,42.01,42.14,122356.0,38.035,38.0531,37.9357,38.0531,122356.0
2019-06-14 10:10:00,42.13,42.23,42.11,42.2,61502.0,38.0441,38.1344,38.026,38.1073,61502.0
2019-06-14 10:15:00,42.19,42.21,42.16,42.18,67069.0,38.0983,38.1163,38.0712,38.0892,67069.0
2019-06-14 10:20:00,42.18,42.26,42.16,42.23,24272.0,38.0892,38.1615,38.0712,38.1344,24272.0
2019-06-14 10:25:00,42.24,42.27,42.2,42.26,35520.0,38.1434,38.1705,38.1073,38.1615,35520.0
2019-06-14 10:30:00,42.25,42.26,42.19,42.21,36090.0,38.1524,38.1615,38.0983,38.1163,36090.0
2019-06-14 10:35:00,42.2,42.23,42.13,42.13,33820.0,38.1073,38.1344,38.0441,38.0441,33820.0
2019-06-14 10:40:00,42.15,42.15,42.1,42.13,33679.0,38.0621,38.0621,38.017,38.0441,33679.0
2019-06-14 10:45:00,42.13,42.16,42.1,42.16,14550.0,38.0441,38.0712,38.017,38.0712,14550.0
2019-06-14 10:50:00,42.17,42.19,42.16,42.18,9840.0,38.0802,38.0983,38.0712,38.0892,9840.0
2019-06-14 10:55:00,42.18,42.18,42.16,42.18,47680.0,38.0892,38.0892,38.0712,38.0892,47680.0
2019-06-14 11:00:00,42.19,42.19,42.15,42.19,27583.0,38.0983,38.0983,38.0621,38.0983,27583.0
2019-06-14 11:05:00,42.19,42.19,42.09,42.09,12293.0,38.0983,38.0983,38.008,38.008,12293.0
2019-06-14 11:10:00,42.08,42.1,42.06,42.06,20088.0,37.9989,38.017,37.9809,37.9809,20088.0
2019-06-14 11:15:00,42.06,42.11,42.05,42.1,20764.0,37.9809,38.026,37.9718,38.017,20764.0
2019-06-14 11:20:00,42.11,42.12,42.07,42.09,16320.0,38.026,38.035,37.9899,38.008,16320.0
2019-06-14 11:25:00,42.09,42.09,42.05,42.09,20679.0,38.008,38.008,37.9718,38.008,20679.0
2019-06-14 11:30:00,42.08,42.09,42.05,42.05,27272.0,37.9989,38.008,37.9718,37.9718,27272.0
2019-06-14 11:35:00,42.04,42.08,42.01,42.08,9302.0,37.9628,37.9989,37.9357,37.9989,9302.0
2019-06-14 11:40:00,42.07,42.11,42.05,42.08,24154.0,37.9899,38.026,37.9718,37.9989,24154.0
2019-06-14 11:45:00,42.07,42.09,42.05,42.09,12780.0,37.9899,38.008,37.9718,38.008,12780.0
2019-06-14 11:50:00,42.08,42.14,42.07,42.09,19214.0,37.9989,38.0531,37.9899,38.008,19214.0
2019-06-14 11:55:00,42.09,42.11,42.05,42.08,19271.0,38.008,38.026,37.9718,37.9989,19271.0
2019-06-14 12:00:00,42.08,42.1,42.05,42.06,29304.0,37.9989,38.017,37.9718,37.9809,29304.0
2019-06-14 12:05:00,42.06,42.08,42.04,42.08,9536.0,37.9809,37.9989,37.9628,37.9989,9536.0
2019-06-14 12:10:00,42.07,42.1,42.07,42.09,6504.0,37.9899,38.017,37.9899,38.008,6504.0
2019-06-14 12:15:00,42.08,42.09,42.05,42.06,15423.0,37.9989,38.008,37.9718,37.9809,15423.0
2019-06-14 12:20:00,42.06,42.07,42.03,42.07,14010.0,37.9809,37.9899,37.9538,37.9899,14010.0
2019-06-14 12:25:00,42.07,42.09,42.05,42.05,13128.0,37.9899,38.008,37.9718,37.9718,13128.0
2019-06-14 12:30:00,42.05,42.1,42.04,42.09,12250.0,37.9718,38.017,37.9628,38.008,12250.0
2019-06-14 12:35:00,42.09,42.1,42.05,42.07,11891.0,38.008,38.017,37.9718,37.9899,11891.0
2019-06-14 12:40:00,42.07,42.07,42.05,42.05,10676.0,37.9899,37.9899,37.9718,37.9718,10676.0
2019-06-14 12:45:00,42.04,42.05,42.01,42.05,8680.0,37.9628,37.9718,37.9357,37.9718,8680.0
2019-06-14 12:50:00,42.05,42.06,42.02,42.04,7281.0,37.9718,37.9809,37.9447,37.9628,7281.0
2019-06-14 12:55:00,42.04,42.06,42.03,42.03,11173.0,37.9628,37.9809,37.9538,37.9538,11173.0
2019-06-14 13:00:00,42.03,42.04,42.02,42.04,5435.0,37.9538,37.9628,37.9447,37.9628,5435.0
2019-06-14 13:05:00,42.03,42.07,42.03,42.06,23065.0,37.9538,37.9899,37.9538,37.9809,23065.0
2019-06-14 13:10:00,42.06,42.07,42.04,42.04,30727.0,37.9809,37.9899,37.9628,37.9628,30727.0
2019-06-14 13:15:00,42.05,42.06,42.03,42.03,30291.0,37.9718,37.9809,37.9538,37.9538,30291.0
2019-06-14 13:20:00,42.04,42.07,42.03,42.06,155879.0,37.9628,37.9899,37.9538,37.9809,155879.0
2019-06-14 13:25:00,42.07,42.08,42.05,42.08,19063.0,37.9899,37.9989,37.9718,37.9989,19063.0
2019-06-14 13:30:00,42.09,42.12,42.07,42.11,40623.0,38.008,38.035,37.9899,38.026,40623.0
2019-06-14 13:35:00,42.11,42.13,42.11,42.12,28471.0,38.026,38.0441,38.026,38.035,28471.0
2019-06-14 13:40:00,42.11,42.12,42.09,42.12,32414.0,38.026,38.035,38.008,38.035,32414.0
2019-06-14 13:45:00,42.12,42.13,42.09,42.09,28928.0,38.035,38.0441,38.008,38.008,28928.0
2019-06-14 13:50:00,42.09,42.13,42.09,42.11,24829.0,38.008,38.0441,38.008,38.026,24829.0
2019-06-14 13:55:00,42.11,42.13,42.11,42.11,34692.0,38.026,38.0441,38.026,38.026,34692.0
2019-06-14 14:00:00,42.12,42.14,42.09,42.13,41708.0,38.035,38.0531,38.008,38.0441,41708.0
2019-06-14 14:05:00,42.13,42.16,42.12,42.16,46973.0,38.0441,38.0712,38.035,38.0712,46973.0
2019-06-14 14:10:00,42.14,42.16,42.14,42.14,27190.0,38.0531,38.0712,38.0531,38.0531,27190.0
2019-06-14 14:15:00,42.14,42.19,42.14,42.18,48441.0,38.0531,38.0983,38.0531,38.0892,48441.0
2019-06-14 14:20:00,42.18,42.19,42.16,42.17,35258.0,38.0892,38.0983,38.0712,38.0802,35258.0
2019-06-14 14:25:00,42.17,42.18,42.16,42.16,26029.0,38.0802,38.0892,38.0712,38.0712,26029.0
2019-06-14 14:30:00,42.16,42.18,42.15,42.16,19118.0,38.0712,38.0892,38.0621,38.0712,19118.0
2019-06-14 14:35:00,42.16,42.17,42.15,42.16,15673.0,38.0712,38.0802,38.0621,38.0712,15673.0
2019-06-14 14:40:00,42.16,42.21,42.16,42.2,27376.0,38.0712,38.1163,38.0712,38.1073,27376.0
2019-06-14 14:45:00,42.2,42.2,42.16,42.16,16640.0,38.1073,38.1073,38.0712,38.0712,16640.0
2019-06-14 14:50:00,42.16,42.18,42.16,42.17,11367.0,38.0712,38.0892,38.0712,38.0802,11367.0
2019-06-14 14:55:00,42.17,42.17,42.15,42.16,16051.0,38.0802,38.0802,38.0621,38.0712,16051.0
2019-06-14 15:00:00,42.17,42.24,42.16,42.22,22510.0,38.0802,38.1434,38.0712,38.1253,22510.0
2019-06-14 15:05:00,42.22,42.23,42.21,42.22,11593.0,38.1253,38.1344,38.1163,38.1253,11593.0
2019-06-14 15:10:00,42.22,42.23,42.2,42.23,15975.0,38.1253,38.1344,38.1073,38.1344,15975.0
2019-06-14 15:15:00,42.23,42.25,42.21,42.22,19578.0,38.1344,38.1524,38.1163,38.1253,19578.0
2019-06-14 15:20:00,42.22,42.27,42.22,42.26,72523.0,38.1253,38.1705,38.1253,38.1615,72523.0
2019-06-14 15:25:00,42.27,42.27,42.23,42.23,41995.0,38.1705,38.1705,38.1344,38.1344,41995.0
2019-06-14 15:30:00,42.23,42.24,42.2,42.23,39216.0,38.1344,38.1434,38.1073,38.1344,39216.0
2019-06-14 15:35:00,42.23,42.24,42.18,42.19,67645.0,38.1344,38.1434,38.0892,38.0983,67645.0
2019-06-14 15:40:00,42.19,42.19,42.15,42.16,45342.0,38.0983,38.0983,38.0621,38.0712,45342.0
2019-06-14 15:45:00,42.17,42.19,42.16,42.17,31073.0,38.0802,38.0983,38.0712,38.0802,31073.0
2019-06-14 15:50:00,42.17,42.2,42.16,42.19,84679.0,38.0802,38.1073,38.0712,38.0983,84679.0
2019-06-14 15:55:00,42.18,42.18,42.12,42.12,140913.0,38.0892,38.0892,38.035,38.035,140913.0
2019-06-17 09:30:00,42.22,42.27,42.08,42.22,23110.0,38.1253,38.1705,37.9989,38.1253,23110.0
2019-06-17 09:35:00,42.21,42.29,42.18,42.18,39626.0,38.1163,38.1886,38.0892,38.0892,39626.0
2019-06-17 09:40:00,42.19,42.2,42.1,42.15,81093.0,38.0983,38.1073,38.017,38.0621,81093.0
2019-06-17 09:45:00,42.15,42.25,42.15,42.24,15131.0,38.0621,38.1524,38.0621,38.1434,15131.0
2019-06-17 09:50:00,42.24,42.33,42.2,42.3,19042.0,38.1434,38.2247,38.1073,38.1976,19042.0
2019-06-17 09:55:00,42.31,42.37,42.29,42.31,18105.0,38.2066,38.2608,38.1886,38.2066,18105.0
2019-06-17 10:00:00,42.3,42.39,42.26,42.39,19902.0,38.1976,38.2789,38.1615,38.2789,19902.0
2019-06-17 10:05:00,42.39,42.44,42.36,42.41,42110.0,38.2789,38.324,38.2518,38.2969,42110.0
2019-06-17 10:10:00,42.41,42.42,42.34,42.34,18852.0,38.2969,38.3059,38.2337,38.2337,18852.0
2019-06-17 10:15:00,42.34,42.37,42.3,42.33,29718.0,38.2337,38.2608,38.1976,38.2247,29718.0
2019-06-17 10:20:00,42.32,42.36,42.29,42.36,29128.0,38.2156,38.2518,38.1886,38.2518,29128.0
2019-06-17 10:25:00,42.36,42.36,42.27,42.29,29790.0,38.2518,38.2518,38.1705,38.1886,29790.0
2019-06-17 10:30:00,42.28,42.32,42.27,42.3,31328.0,38.1795,38.2156,38.1705,38.1976,31328.0
2019-06-17 10:35:00,42.3,42.33,42.29,42.31,40351.0,38.1976,38.2247,38.1886,38.2066,40351.0
2019-06-17 10:40:00,42.31,42.33,42.26,42.3,33759.0,38.2066,38.2247,38.1615,38.1976,33759.0
2019-06-17 10:45:00,42.3,42.4,42.28,42.36,26381.0,38.1976,38.2879,38.1795,38.2518,26381.0
2019-06-17 10:50:00,42.35,42.4,42.34,42.38,53606.0,38.2427,38.2879,38.2337,38.2698,53606.0
2019-06-17 10:55:00,42.39,42.4,42.35,42.37,26436.0,38.2789,38.2879,38.2427,38.2608,26436.0
2019-06-17 11:00:00,42.36,42.42,42.35,42.36,31532.0,38.2518,38.3059,38.2427,38.2518,31532.0
2019-06-17 11:05:00,42.35,42.35,42.31,42.33,14261.0,38.2427,38.2427,38.2066,38.2247,14261.0
2019-06-17 11:10:00,42.32,42.35,42.3,42.3,15943.0,38.2156,38.2427,38.1976,38.1976,15943.0
2019-06-17 11:15:00,42.31,42.34,42.31,42.34,10911.0,38.2066,38.2337,38.2066,38.2337,10911.0
2019-06-17 11:20:00,42.35,42.39,42.35,42.36,19578.0,38.2427,38.2789,38.2427,38.2518,19578.0
2019-06-17 11:25:00,42.35,42.39,42.34,42.37,17198.0,38.2427,38.2789,38.2337,38.2608,17198.0
2019-06-17 11:30:00,42.37,42.41,42.37,42.4,22706.0,38.2608,38.2969,38.2608,38.2879,22706.0
2019-06-17 11:35:00,42.4,42.41,42.37,42.37,16754.0,38.2879,38.2969,38.2608,38.2608,16754.0
2019-06-17 11:40:00,42.37,42.38,42.35,42.36,18237.0,38.2608,38.2698,38.2427,38.2518,18237.0
2019-06-17 11:45:00,42.36,42.42,42.35,42.41,13392.0,38.2518,38.3059,38.2427,38.2969,13392.0
2019-06-17 11:50:00,42.42,42.45,42.4,42.4,16243.0,38.3059,38.333,38.2879,38.2879,16243.0
2019-06-17 11:55:00,42.39,42.44,42.38,42.41,26425.0,38.2789,38.324,38.2698,38.2969,26425.0
2019-06-17 12:00:00,42.41,42.42,42.38,42.39,18484.0,38.2969,38.3059,38.2698,38.2789,18484.0
2019-06-17 12:05:00,42.39,42.4,42.36,42.36,11012.0,38.2789,38.2879,38.2518,38.2518,11012.0
2019-06-17 12:10:00,42.37,42.38,42.35,42.37,17403.0,38.2608,38.2698,38.2427,38.2608,17403.0
2019-06-17 12:15:00,42.38,42.38,42.33,42.36,11268.0,38.2698,38.2698,38.2247,38.2518,11268.0
2019-06-17 12:20:00,42.35,42.36,42.34,42.35,7422.0,38.2427,38.2518,38.2337,38.2427,7422.0
2019-06-17 12:25:00,42.36,42.36,42.32,42.33,11413.0,38.2518,38.2518,38.2156,38.2247,11413.0
2019-06-17 12:30:00,42.33,42.39,42.32,42.39,14400.0,38.2247,38.2789,38.2156,38.2789,14400.0
2019-06-17 12:35:00,42.38,42.41,42.36,42.4,20122.0,38.2698,38.2969,38.2518,38.2879,20122.0
2019-06-17 12:40:00,42.4,42.41,42.38,42.4,20453.0,38.2879,38.2969,38.2698,38.2879,20453.0
2019-06-17 12:45:00,42.4,42.42,42.39,42.41,10300.0,38.2879,38.3059,38.2789,38.2969,10300.0
2019-06-17 12:50:00,42.41,42.42,42.38,42.39,14971.0,38.2969,38.3059,38.2698,38.2789,14971.0
2019-06-17 12:55:00,42.39,42.41,42.38,42.4,13837.0,38.2789,38.2969,38.2698,38.2879,13837.0
2019-06-17 13:00:00,42.4,42.43,42.39,42.42,36709.0,38.2879,38.315,38.2789,38.3059,36709.0
2019-06-17 13:05:00,42.42,42.44,42.41,42.42,43210.0,38.3059,38.324,38.2969,38.3059,43210.0
2019-06-17 13:10:00,42.42,42.44,42.4,42.41,27691.0,38.3059,38.324,38.2879,38.2969,27691.0
2019-06-17 13:15:00,42.42,42.42,42.4,42.41,15941.0,38.3059,38.3059,38.2879,38.2969,15941.0
2019-06-17 13:20:00,42.41,42.42,42.39,42.4,41847.0,38.2969,38.3059,38.2789,38.2879,41847.0
2019-06-17 13:25:00,42.4,42.4,42.36,42.38,61195.0,38.2879,38.2879,38.2518,38.2698,61195.0
2019-06-17 13:30:00,42.38,42.38,42.34,42.37,18597.0,38.2698,38.2698,38.2337,38.2608,18597.0
2019-06-17 13:35:00,42.37,42.38,42.35,42.35,13644.0,38.2608,38.2698,38.2427,38.2427,13644.0
2019-06-17 13:40:00,42.35,42.38,42.35,42.37,26958.0,38.2427,38.2698,38.2427,38.2608,26958.0
2019-06-17 13:45:00,42.38,42.38,42.33,42.34,39261.0,38.2698,38.2698,38.2247,38.2337,39261.0
2019-06-17 13:50:00,42.32,42.32,42.28,42.29,36879.0,38.2156,38.2156,38.1795,38.1886,36879.0
2019-06-17 13:55:00,42.29,42.32,42.28,42.32,22608.0,38.1886,38.2156,38.1795,38.2156,22608.0
2019-06-17 14:00:00,42.31,42.35,42.31,42.33,38281.0,38.2066,38.2427,38.2066,38.2247,38281.0
2019-06-17 14:05:00,42.32,42.33,42.31,42.32,28004.0,38.2156,38.2247,38.2066,38.2156,28004.0
2019-06-17 14:10:00,42.32,42.32,42.3,42.32,25579.0,38.2156,38.2156,38.1976,38.2156,25579.0
2019-06-17 14:15:00,42.31,42.33,42.3,42.33,28836.0,38.2066,38.2247,38.1976,38.2247,28836.0
2019-06-17 14:20:00,42.33,42.34,42.3,42.3,33300.0,38.2247,38.2337,38.1976,38.1976,33300.0
2019-06-17 14:25:00,42.3,42.31,42.28,42.3,38709.0,38.1976,38.2066,38.1795,38.1976,38709.0
2019-06-17 14:30:00,42.3,42.35,42.29,42.34,50319.0,38.1976,38.2427,38.1886,38.2337,50319.0
2019-06-17 14:35:00,42.34,42.37,42.32,42.36,56437.0,38.2337,38.2608,38.2156,38.2518,56437.0
2019-06-17 14:40:00,42.36,42.37,42.32,42.33,31709.0,38.2518,38.2608,38.2156,38.2247,31709.0
2019-06-17 14:45:00,42.33,42.34,42.3,42.3,20038.0,38.2247,38.2337,38.1976,38.1976,20038.0
2019-06-17 14:50:00,42.3,42.32,42.28,42.31,50085.0,38.1976,38.2156,38.1795,38.2066,50085.0
2019-06-17 14:55:00,42.31,42.33,42.3,42.3,35136.0,38.2066,38.2247,38.1976,38.1976,35136.0
2019-06-17 15:00:00,42.3,42.3,42.27,42.29,37278.0,38.1976,38.1976,38.1705,38.1886,37278.0
2019-06-17 15:05:00,42.29,42.31,42.28,42.29,24944.0,38.1886,38.2066,38.1795,38.1886,24944.0
2019-06-17 15:10:00,42.29,42.3,42.26,42.27,44594.0,38.1886,38.1976,38.1615,38.1705,44594.0
2019-06-17 15:15:00,42.26,42.28,42.25,42.27,42437.0,38.1615,38.1795,38.1524,38.1705,42437.0
2019-06-17 15:20:00,42.27,42.29,42.26,42.29,37511.0,38.1705,38.1886,38.1615,38.1886,37511.0
2019-06-17 15:25:00,42.28,42.3,42.25,42.26,78144.0,38.1795,38.1976,38.1524,38.1615,78144.0
2019-06-17 15:30:00,42.25,42.28,42.23,42.26,57870.0,38.1524,38.1795,38.1344,38.1615,57870.0
2019-06-17 15:35:00,42.27,42.28,42.24,42.24,92865.0,38.1705,38.1795,38.1434,38.1434,92865.0
2019-06-17 15:40:00,42.24,42.24,42.22,42.23,50658.0,38.1434,38.1434,38.1253,38.1344,50658.0
2019-06-17 15:45:00,42.23,42.24,42.2,42.21,79940.0,38.1344,38.1434,38.1073,38.1163,79940.0
2019-06-17 15:50:00,42.2,42.2,42.16,42.16,158090.0,38.1073,38.1073,38.0712,38.0712,158090.0
2019-06-17 15:55:00,42.17,42.19,42.15,42.17,287671.0,38.0802,38.0983,38.0621,38.0802,287671.0
2019-06-18 09:30:00,42.48,42.5,42.37,42.43,38742.0,38.3601,38.3782,38.2608,38.315,38742.0
2019-06-18 09:35:00,42.43,42.55,42.41,42.53,56849.0,38.315,38.4233,38.2969,38.4053,56849.0
2019-06-18 09:40:00,42.53,42.77,42.5,42.72,298307.0,38.4053,38.622,38.3782,38.5769,298307.0
2019-06-18 09:45:00,42.72,42.92,42.72,42.92,250821.0,38.5769,38.7575,38.5769,38.7575,250821.0
2019-06-18 09:50:00,42.91,42.97,42.85,42.96,203202.0,38.7484,38.8026,38.6942,38.7936,203202.0
2019-06-18 09:55:00,42.96,43.06,42.93,42.93,259258.0,38.7936,38.8839,38.7665,38.7665,259258.0
2019-06-18 10:00:00,42.93,43.01,42.9,42.97,66832.0,38.7665,38.8387,38.7394,38.8026,66832.0
2019-06-18 10:05:00,42.97,43.0,42.79,42.79,112057.0,38.8026,38.8297,38.6401,38.6401,112057.0
2019-06-18 10:10:00,42.81,42.83,42.71,42.72,76213.0,38.6581,38.6762,38.5678,38.5769,76213.0
2019-06-18 10:15:00,42.72,42.72,42.61,42.63,24535.0,38.5769,38.5769,38.4775,38.4956,24535.0
2019-06-18 10:20:00,42.63,42.71,42.63,42.68,113466.0,38.4956,38.5678,38.4956,38.5407,113466.0
2019-06-18 10:25:00,42.69,42.76,42.65,42.76,97454.0,38.5498,38.613,38.5136,38.613,97454.0
2019-06-18 10:30:00,42.77,42.79,42.71,42.71,128898.0,38.622,38.6401,38.5678,38.5678,128898.0
2019-06-18 10:35:00,42.71,42.78,42.7,42.71,30788.0,38.5678,38.631,38.5588,38.5678,30788.0
2019-06-18 10:40:00,42.71,42.75,42.7,42.73,26712.0,38.5678,38.6039,38.5588,38.5859,26712.0
2019-06-18 10:45:00,42.73,42.75,42.7,42.72,31499.0,38.5859,38.6039,38.5588,38.5769,31499.0
2019-06-18 10:50:00,42.72,42.73,42.64,42.73,56885.0,38.5769,38.5859,38.5046,38.5859,56885.0
2019-06-18 10:55:00,42.73,42.74,42.68,42.68,22959.0,38.5859,38.5949,38.5407,38.5407,22959.0
2019-06-18 11:00:00,42.68,42.78,42.68,42.69,74545.0,38.5407,38.631,38.5407,38.5498,74545.0
2019-06-18 11:05:00,42.7,42.74,42.68,42.69,36870.0,38.5588,38.5949,38.5407,38.5498,36870.0
2019-06-18 11:10:00,42.7,42.71,42.66,42.67,36643.0,38.5588,38.5678,38.5227,38.5317,36643.0
2019-06-18 11:15:00,42.66,42.67,42.61,42.64,88997.0,38.5227,38.5317,38.4775,38.5046,88997.0
2019-06-18 11:20:00,42.64,42.65,42.56,42.56,50599.0,38.5046,38.5136,38.4324,38.4324,50599.0
2019-06-18 11:25:00,42.56,42.63,42.56,42.58,84905.0,38.4324,38.4956,38.4324,38.4504,84905.0
2019-06-18 11:30:00,42.57,42.59,42.53,42.55,38911.0,38.4414,38.4595,38.4053,38.4233,38911.0
2019-06-18 11:35:00,42.55,42.57,42.51,42.54,45063.0,38.4233,38.4414,38.3872,38.4143,45063.0
2019-06-18 11:40:00,42.55,42.57,42.49,42.51,105817.0,38.4233,38.4414,38.3692,38.3872,105817.0
2019-06-18 11:45:00,42.51,42.52,42.4,42.41,39085.0,38.3872,38.3963,38.2879,38.2969,39085.0
2019-06-18 11:50:00,42.42,42.42,42.34,42.37,54802.0,38.3059,38.3059,38.2337,38.2608,54802.0
2019-06-18 11:55:00,42.37,42.38,42.3,42.3,53520.0,38.2608,38.2698,38.1976,38.1976,53520.0
2019-06-18 12:00:00,42.31,42.37,42.3,42.34,27441.0,38.2066,38.2608,38.1976,38.2337,27441.0
2019-06-18 12:05:00,42.34,42.37,42.32,42.36,31172.0,38.2337,38.2608,38.2156,38.2518,31172.0
2019-06-18 12:10:00,42.36,42.37,42.3,42.32,26537.0,38.2518,38.2608,38.1976,38.2156,26537.0
2019-06-18 12:15:00,42.32,42.33,42.27,42.3,17894.0,38.2156,38.2247,38.1705,38.1976,17894.0
2019-06-18 12:20:00,42.3,42.34,42.28,42.34,18942.0,38.1976,38.2337,38.1795,38.2337,18942.0
2019-06-18 12:25:00,42.34,42.38,42.34,42.38,12249.0,38.2337,38.2698,38.2337,38.2698,12249.0
2019-06-18 12:30:00,42.38,42.39,42.35,42.36,10080.0,38.2698,38.2789,38.2427,38.2518,10080.0
2019-06-18 12:35:00,42.37,42.39,42.35,42.39,14883.0,38.2608,38.2789,38.2427,38.2789,14883.0
2019-06-18 12:40:00,42.39,42.39,42.34,42.34,14238.0,38.2789,38.2789,38.2337,38.2337,14238.0
2019-06-18 12:45:00,42.34,42.38,42.31,42.37,17035.0,38.2337,38.2698,38.2066,38.2608,17035.0
2019-06-18 12:50:00,42.37,42.37,42.31,42.33,19372.0,38.2608,38.2608,38.2066,38.2247,19372.0
2019-06-18 12:55:00,42.34,42.35,42.29,42.3,20177.0,38.2337,38.2427,38.1886,38.1976,20177.0
2019-06-18 13:00:00,42.29,42.31,42.27,42.29,14157.0,38.1886,38.2066,38.1705,38.1886,14157.0
2019-06-18 13:05:00,42.28,42.33,42.25,42.32,21659.0,38.1795,38.2247,38.1524,38.2156,21659.0
2019-06-18 13:10:00,42.31,42.4,42.31,42.39,19640.0,38.2066,38.2879,38.2066,38.2789,19640.0
2019-06-18 13:15:00,42.39,42.42,42.38,42.39,13220.0,38.2789,38.3059,38.2698,38.2789,13220.0
2019-06-18 13:20:00,42.38,42.42,42.38,42.42,7700.0,38.2698,38.3059,38.2698,38.3059,7700.0
2019-06-18 13:25:00,42.42,42.42,42.38,42.39,8507.0,38.3059,38.3059,38.2698,38.2789,8507.0
2019-06-18 13:30:00,42.4,42.43,42.4,42.43,14351.0,38.2879,38.315,38.2879,38.315,14351.0
2019-06-18 13:35:00,42.42,42.47,42.42,42.46,12086.0,38.3059,38.3511,38.3059,38.3421,12086.0
2019-06-18 13:40:00,42.45,42.49,42.43,42.49,15030.0,38.333,38.3692,38.315,38.3692,15030.0
2019-06-18 13:45:00,42.48,42.49,42.44,42.47,94487.0,38.3601,38.3692,38.324,38.3511,94487.0
2019-06-18 13:50:00,42.48,42.5,42.47,42.48,62478.0,38.3601,38.3782,38.3511,38.3601,62478.0
2019-06-18 13:55:00,42.49,42.51,42.46,42.51,33058.0,38.3692,38.3872,38.3421,38.3872,33058.0
2019-06-18 14:00:00,42.52,42.54,42.47,42.48,64066.0,38.3963,38.4143,38.3511,38.3601,64066.0
2019-06-18 14:05:00,42.48,42.49,42.45,42.45,16823.0,38.3601,38.3692,38.333,38.333,16823.0
2019-06-18 14:10:00,42.46,42.47,42.42,42.47,22508.0,38.3421,38.3511,38.3059,38.3511,22508.0
2019-06-18 14:15:00,42.47,42.48,42.45,42.48,11091.0,38.3511,38.3601,38.333,38.3601,11091.0
2019-06-18 14:20:00,42.47,42.5,42.47,42.49,13785.0,38.3511,38.3782,38.3511,38.3692,13785.0
2019-06-18 14:25:00,42.49,42.51,42.48,42.49,16827.0,38.3692,38.3872,38.3601,38.3692,16827.0
2019-06-18 14:30:00,42.48,42.52,42.47,42.5,13554.0,38.3601,38.3963,38.3511,38.3782,13554.0
2019-06-18 14:35:00,42.5,42.5,42.46,42.47,8793.0,38.3782,38.3782,38.3421,38.3511,8793.0
2019-06-18 14:40:00,42.47,42.48,42.46,42.47,14376.0,38.3511,38.3601,38.3421,38.3511,14376.0
2019-06-18 14:45:00,42.47,42.48,42.43,42.44,18501.0,38.3511,38.3601,38.315,38.324,18501.0
2019-06-18 14:50:00,42.44,42.44,42.42,42.43,8273.0,38.324,38.324,38.3059,38.315,8273.0
2019-06-18 14:55:00,42.43,42.44,42.42,42.42,8851.0,38.315,38.324,38.3059,38.3059,8851.0
2019-06-18 15:00:00,42.42,42.44,42.39,42.42,16091.0,38.3059,38.324,38.2789,38.3059,16091.0
2019-06-18 15:05:00,42.41,42.42,42.39,42.41,49460.0,38.2969,38.3059,38.2789,38.2969,49460.0
2019-06-18 15:10:00,42.41,42.44,42.4,42.4,21306.0,38.2969,38.324,38.2879,38.2879,21306.0
2019-06-18 15:15:00,42.4,42.44,42.38,42.43,37084.0,38.2879,38.324,38.2698,38.315,37084.0
2019-06-18 15:20:00,42.42,42.43,42.4,42.41,12824.0,38.3059,38.315,38.2879,38.2969,12824.0
2019-06-18 15:25:00,42.41,42.43,42.4,42.42,27681.0,38.2969,38.315,38.2879,38.3059,27681.0
2019-06-18 15:30:00,42.41,42.43,42.37,42.38,49156.0,38.2969,38.315,38.2608,38.2698,49156.0
2019-06-18 15:35:00,42.39,42.43,42.38,42.4,86201.0,38.2789,38.315,38.2698,38.2879,86201.0
2019-06-18 15:40:00,42.4,42.45,42.38,42.45,126970.0,38.2879,38.333,38.2698,38.333,126970.0
2019-06-18 15:45:00,42.45,42.46,42.41,42.41,59053.0,38.333,38.3421,38.2969,38.2969,59053.0
2019-06-18 15:50:00,42.41,42.43,42.36,42.36,153217.0,38.2969,38.315,38.2518,38.2518,153217.0
2019-06-18 15:55:00,42.36,42.4,42.35,42.4,246112.0,38.2518,38.2879,38.2427,38.2879,246112.0
2019-06-19 09:30:00,42.43,42.44,42.18,42.18,88764.0,38.315,38.324,38.0892,38.0892,88764.0
2019-06-19 09:35:00,42.17,42.18,41.98,42.04,307974.0,38.0802,38.0892,37.9086,37.9628,307974.0
2019-06-19 09:40:00,42.04,42.06,41.91,42.0,173593.0,37.9628,37.9809,37.8454,37.9267,173593.0
2019-06-19 09:45:00,42.0,42.09,41.93,42.02,147425.0,37.9267,38.008,37.8635,37.9447,147425.0
2019-06-19 09:50:00,42.02,42.13,42.0,42.13,202988.0,37.9447,38.0441,37.9267,38.0441,202988.0
2019-06-19 09:55:00,42.13,42.16,42.03,42.14,99712.0,38.0441,38.0712,37.9538,38.0531,99712.0
2019-06-19 10:00:00,42.15,42.21,42.12,42.21,49853.0,38.0621,38.1163,38.035,38.1163,49853.0
2019-06-19 10:05:00,42.22,42.23,42.15,42.21,103363.0,38.1253,38.1344,38.0621,38.1163,103363.0
2019-06-19 10:10:00,42.22,42.24,42.18,42.23,30412.0,38.1253,38.1434,38.0892,38.1344,30412.0
2019-06-19 10:15:00,42.23,42.24,42.17,42.2,22730.0,38.1344,38.1434,38.0802,38.1073,22730.0
2019-06-19 10:20:00,42.19,42.21,42.17,42.18,19897.0,38.0983,38.1163,38.0802,38.0892,19897.0
2019-06-19 10:25:00,42.18,42.21,42.17,42.2,22471.0,38.0892,38.1163,38.0802,38.1073,22471.0
2019-06-19 10:30:00,42.21,42.26,42.16,42.16,48785.0,38.1163,38.1615,38.0712,38.0712,48785.0
2019-06-19 10:35:00,42.17,42.2,42.14,42.18,25550.0,38.0802,38.1073,38.0531,38.0892,25550.0
2019-06-19 10:40:00,42.18,42.23,42.16,42.23,12940.0,38.0892,38.1344,38.0712,38.1344,12940.0
2019-06-19 10:45:00,42.23,42.24,42.18,42.22,27815.0,38.1344,38.1434,38.0892,38.1253,27815.0
2019-06-19 10:50:00,42.22,42.3,42.21,42.3,13018.0,38.1253,38.1976,38.1163,38.1976,13018.0
2019-06-19 10:55:00,42.3,42.31,42.23,42.23,16745.0,38.1976,38.2066,38.1344,38.1344,16745.0
2019-06-19 11:00:00,42.23,42.27,42.23,42.25,25701.0,38.1344,38.1705,38.1344,38.1524,25701.0
2019-06-19 11:05:00,42.25,42.26,42.21,42.21,18766.0,38.1524,38.1615,38.1163,38.1163,18766.0
2019-06-19 11:10:00,42.21,42.21,42.18,42.19,22113.0,38.1163,38.1163,38.0892,38.0983,22113.0
2019-06-19 11:15:00,42.18,42.23,42.16,42.21,15454.0,38.0892,38.1344,38.0712,38.1163,15454.0
2019-06-19 11:20:00,42.21,42.26,42.21,42.26,14405.0,38.1163,38.1615,38.1163,38.1615,14405.0
2019-06-19 11:25:00,42.26,42.26,42.22,42.25,17961.0,38.1615,38.1615,38.1253,38.1524,17961.0
2019-06-19 11:30:00,42.24,42.26,42.23,42.23,15777.0,38.1434,38.1615,38.1344,38.1344,15777.0
2019-06-19 11:35:00,42.24,42.25,42.2,42.2,38572.0,38.1434,38.1524,38.1073,38.1073,38572.0
2019-06-19 11:40:00,42.19,42.2,42.18,42.19,14824.0,38.0983,38.1073,38.0892,38.0983,14824.0
2019-06-19 11:45:00,42.19,42.19,42.15,42.18,31103.0,38.0983,38.0983,38.0621,38.0892,31103.0
2019-06-19 11:50:00,42.18,42.18,42.14,42.17,12879.0,38.0892,38.0892,38.0531,38.0802,12879.0
2019-06-19 11:55:00,42.17,42.21,42.16,42.21,16344.0,38.0802,38.1163,38.0712,38.1163,16344.0
2019-06-19 12:00:00,42.2,42.2,42.14,42.16,15379.0,38.1073,38.1073,38.0531,38.0712,15379.0
2019-06-19 12:05:00,42.16,42.17,42.14,42.16,16920.0,38.0712,38.0802,38.0531,38.0712,16920.0
2019-06-19 12:10:00,42.16,42.21,42.16,42.21,15924.0,38.0712,38.1163,38.0712,38.1163,15924.0
2019-06-19 12:15:00,42.2,42.2,42.16,42.17,24693.0,38.1073,38.1073,38.0712,38.0802,24693.0
2019-06-19 12:20:00,42.18,42.2,42.15,42.19,41303.0,38.0892,38.1073,38.0621,38.0983,41303.0
2019-06-19 12:25:00,42.19,42.19,42.16,42.19,22732.0,38.0983,38.0983,38.0712,38.0983,22732.0
2019-06-19 12:30:00,42.18,42.19,42.13,42.15,26038.0,38.0892,38.0983,38.0441,38.0621,26038.0
2019-06-19 12:35:00,42.15,42.18,42.14,42.17,12593.0,38.0621,38.0892,38.0531,38.0802,12593.0
2019-06-19 12:40:00,42.18,42.22,42.15,42.16,42023.0,38.0892,38.1253,38.0621,38.0712,42023.0
2019-06-19 12:45:00,42.17,42.23,42.17,42.23,31482.0,38.0802,38.1344,38.0802,38.1344,31482.0
2019-06-19 12:50:00,42.23,42.24,42.21,42.22,33050.0,38.1344,38.1434,38.1163,38.1253,33050.0
2019-06-19 12:55:00,42.22,42.22,42.18,42.2,58039.0,38.1253,38.1253,38.0892,38.1073,58039.0
2019-06-19 13:00:00,42.2,42.2,42.17,42.17,8774.0,38.1073,38.1073,38.0802,38.0802,8774.0
2019-06-19 13:05:00,42.16,42.19,42.15,42.18,12067.0,38.0712,38.0983,38.0621,38.0892,12067.0
2019-06-19 13:10:00,42.18,42.2,42.17,42.17,41512.0,38.0892,38.1073,38.0802,38.0802,41512.0
2019-06-19 13:15:00,42.16,42.18,42.15,42.17,21928.0,38.0712,38.0892,38.0621,38.0802,21928.0
2019-06-19 13:20:00,42.17,42.21,42.17,42.21,40516.0,38.0802,38.1163,38.0802,38.1163,40516.0
2019-06-19 13:25:00,42.2,42.21,42.18,42.2,120715.0,38.1073,38.1163,38.0892,38.1073,120715.0
2019-06-19 13:30:00,42.2,42.22,42.19,42.21,23705.0,38.1073,38.1253,38.0983,38.1163,23705.0
2019-06-19 13:35:00,42.21,42.23,42.2,42.22,47906.0,38.1163,38.1344,38.1073,38.1253,47906.0
2019-06-19 13:40:00,42.22,42.23,42.19,42.2,79746.0,38.1253,38.1344,38.0983,38.1073,79746.0
2019-06-19 13:45:00,42.19,42.21,42.19,42.21,7109.0,38.0983,38.1163,38.0983,38.1163,7109.0
2019-06-19 13:50:00,42.21,42.25,42.21,42.23,17920.0,38.1163,38.1524,38.1163,38.1344,17920.0
2019-06-19 13:55:00,42.23,42.25,42.19,42.24,73499.0,38.1344,38.1524,38.0983,38.1434,73499.0
2019-06-19 14:00:00,42.25,42.41,42.17,42.41,87041.0,38.1524,38.2969,38.0802,38.2969,87041.0
2019-06-19 14:05:00,42.42,42.48,42.34,42.36,56092.0,38.3059,38.3601,38.2337,38.2518,56092.0
2019-06-19 14:10:00,42.37,42.38,42.3,42.3,41268.0,38.2608,38.2698,38.1976,38.1976,41268.0
2019-06-19 14:15:00,42.31,42.37,42.3,42.33,22334.0,38.2066,38.2608,38.1976,38.2247,22334.0
2019-06-19 14:20:00,42.32,42.32,42.23,42.23,13730.0,38.2156,38.2156,38.1344,38.1344,13730.0
2019-06-19 14:25:00,42.22,42.28,42.21,42.28,21915.0,38.1253,38.1795,38.1163,38.1795,21915.0
2019-06-19 14:30:00,42.28,42.37,42.26,42.34,22226.0,38.1795,38.2608,38.1615,38.2337,22226.0
2019-06-19 14:35:00,42.33,42.34,42.22,42.23,14497.0,38.2247,38.2337,38.1253,38.1344,14497.0
2019-06-19 14:40:00,42.23,42.31,42.19,42.31,14396.0,38.1344,38.2066,38.0983,38.2066,14396.0
2019-06-19 14:45:00,42.3,42.32,42.27,42.28,10224.0,38.1976,38.2156,38.1705,38.1795,10224.0
2019-06-19 14:50:00,42.29,42.34,42.28,42.33,14174.0,38.1886,38.2337,38.1795,38.2247,14174.0
2019-06-19 14:55:00,42.34,42.34,42.29,42.3,25561.0,38.2337,38.2337,38.1886,38.1976,25561.0
2019-06-19 15:00:00,42.31,42.36,42.3,42.35,25133.0,38.2066,38.2518,38.1976,38.2427,25133.0
2019-06-19 15:05:00,42.35,42.35,42.27,42.32,26990.0,38.2427,38.2427,38.1705,38.2156,26990.0
2019-06-19 15:10:00,42.33,42.38,42.31,42.38,14282.0,38.2247,38.2698,38.2066,38.2698,14282.0
2019-06-19 15:15:00,42.38,42.38,42.33,42.38,13709.0,38.2698,38.2698,38.2247,38.2698,13709.0
2019-06-19 15:20:00,42.38,42.39,42.35,42.36,13982.0,38.2698,38.2789,38.2427,38.2518,13982.0
2019-06-19 15:25:00,42.37,42.38,42.33,42.35,20832.0,38.2608,38.2698,38.2247,38.2427,20832.0
2019-06-19 15:30:00,42.35,42.39,42.34,42.36,45843.0,38.2427,38.2789,38.2337,38.2518,45843.0
2019-06-19 15:35:00,42.36,42.36,42.28,42.28,66058.0,38.2518,38.2518,38.1795,38.1795,66058.0
2019-06-19 15:40:00,42.29,42.37,42.28,42.32,24505.0,38.1886,38.2608,38.1795,38.2156,24505.0
2019-06-19 15:45:00,42.32,42.38,42.31,42.34,63605.0,38.2156,38.2698,38.2066,38.2337,63605.0
2019-06-19 15:50:00,42.34,42.41,42.33,42.38,86743.0,38.2337,38.2969,38.2247,38.2698,86743.0
2019-06-19 15:55:00,42.39,42.4,42.33,42.34,183271.0,38.2789,38.2879,38.2247,38.2337,183271.0
2019-06-20 09:30:00,42.7,42.81,42.49,42.58,97298.0,38.5588,38.6581,38.3692,38.4504,97298.0
2019-06-20 09:35:00,42.58,42.58,42.49,42.56,34073.0,38.4504,38.4504,38.3692,38.4324,34073.0
2019-06-20 09:40:00,42.55,42.64,42.55,42.59,29787.0,38.4233,38.5046,38.4233,38.4595,29787.0
2019-06-20 09:45:00,42.6,42.71,42.56,42.67,156989.0,38.4685,38.5678,38.4324,38.5317,156989.0
2019-06-20 09:50:00,42.67,42.79,42.67,42.77,40998.0,38.5317,38.6401,38.5317,38.622,40998.0
2019-06-20 09:55:00,42.77,42.81,42.73,42.73,106234.0,38.622,38.6581,38.5859,38.5859,106234.0
2019-06-20 10:00:00,42.73,42.8,42.72,42.76,48397.0,38.5859,38.6491,38.5769,38.613,48397.0
2019-06-20 10:05:00,42.77,42.77,42.73,42.75,50222.0,38.622,38.622,38.5859,38.6039,50222.0
2019-06-20 10:10:00,42.75,42.78,42.7,42.71,38361.0,38.6039,38.631,38.5588,38.5678,38361.0
2019-06-20 10:15:00,42.71,42.75,42.65,42.65,25412.0,38.5678,38.6039,38.5136,38.5136,25412.0
2019-06-20 10:20:00,42.65,42.66,42.61,42.64,40309.0,38.5136,38.5227,38.4775,38.5046,40309.0
2019-06-20 10:25:00,42.64,42.68,42.63,42.63,18694.0,38.5046,38.5407,38.4956,38.4956,18694.0
2019-06-20 10:30:00,42.63,42.66,42.61,42.61,33250.0,38.4956,38.5227,38.4775,38.4775,33250.0
2019-06-20 10:35:00,42.61,42.63,42.55,42.56,41277.0,38.4775,38.4956,38.4233,38.4324,41277.0
2019-06-20 10:40:00,42.56,42.58,42.54,42.57,38097.0,38.4324,38.4504,38.4143,38.4414,38097.0
2019-06-20 10:45:00,42.57,42.57,42.48,42.48,58501.0,38.4414,38.4414,38.3601,38.3601,58501.0
2019-06-20 10:50:00,42.48,42.51,42.46,42.51,26125.0,38.3601,38.3872,38.3421,38.3872,26125.0
2019-06-20 10:55:00,42.51,42.52,42.44,42.44,76721.0,38.3872,38.3963,38.324,38.324,76721.0
2019-06-20 11:00:00,42.44,42.48,42.32,42.33,465970.0,38.324,38.3601,38.2156,38.2247,465970.0
2019-06-20 11:05:00,42.33,42.34,42.29,42.31,84607.0,38.2247,38.2337,38.1886,38.2066,84607.0
2019-06-20 11:10:00,42.32,42.36,42.31,42.33,85922.0,38.2156,38.2518,38.2066,38.2247,85922.0
2019-06-20 11:15:00,42.32,42.33,42.27,42.3,131143.0,38.2156,38.2247,38.1705,38.1976,131143.0
2019-06-20 11:20:00,42.3,42.3,42.25,42.26,142184.0,38.1976,38.1976,38.1524,38.1615,142184.0
2019-06-20 11:25:00,42.27,42.29,42.25,42.26,105904.0,38.1705,38.1886,38.1524,38.1615,105904.0
2019-06-20 11:30:00,42.25,42.28,42.18,42.18,85979.0,38.1524,38.1795,38.0892,38.0892,85979.0
2019-06-20 11:35:00,42.17,42.23,42.17,42.21,96625.0,38.0802,38.1344,38.0802,38.1163,96625.0
2019-06-20 11:40:00,42.21,42.23,42.17,42.23,105813.0,38.1163,38.1344,38.0802,38.1344,105813.0
2019-06-20 11:45:00,42.23,42.28,42.22,42.27,100529.0,38.1344,38.1795,38.1253,38.1705,100529.0
2019-06-20 11:50:00,42.27,42.31,42.27,42.3,82086.0,38.1705,38.2066,38.1705,38.1976,82086.0
2019-06-20 11:55:00,42.3,42.32,42.28,42.3,112621.0,38.1976,38.2156,38.1795,38.1976,112621.0
2019-06-20 12:00:00,42.3,42.32,42.28,42.31,49204.0,38.1976,38.2156,38.1795,38.2066,49204.0
2019-06-20 12:05:00,42.32,42.32,42.28,42.28,34055.0,38.2156,38.2156,38.1795,38.1795,34055.0
2019-06-20 12:10:00,42.28,42.28,42.18,42.19,62144.0,38.1795,38.1795,38.0892,38.0983,62144.0
2019-06-20 12:15:00,42.19,42.2,42.09,42.12,65152.0,38.0983,38.1073,38.008,38.035,65152.0
2019-06-20 12:20:00,42.12,42.23,42.1,42.23,67425.0,38.035,38.1344,38.017,38.1344,67425.0
2019-06-20 12:25:00,42.23,42.27,42.21,42.23,48674.0,38.1344,38.1705,38.1163,38.1344,48674.0
2019-06-20 12:30:00,42.23,42.25,42.2,42.21,61260.0,38.1344,38.1524,38.1073,38.1163,61260.0
2019-06-20 12:35:00,42.21,42.21,42.17,42.19,42122.0,38.1163,38.1163,38.0802,38.0983,42122.0
2019-06-20 12:40:00,42.18,42.24,42.18,42.21,152183.0,38.0892,38.1434,38.0892,38.1163,152183.0
2019-06-20 12:45:00,42.21,42.24,42.2,42.21,34354.0,38.1163,38.1434,38.1073,38.1163,34354.0
2019-06-20 12:50:00,42.22,42.23,42.18,42.2,45271.0,38.1253,38.1344,38.0892,38.1073,45271.0
2019-06-20 12:55:00,42.2,42.26,42.17,42.24,38713.0,38.1073,38.1615,38.0802,38.1434,38713.0
2019-06-20 13:00:00,42.25,42.27,42.23,42.25,33466.0,38.1524,38.1705,38.1344,38.1524,33466.0
2019-06-20 13:05:00,42.25,42.29,42.25,42.28,29114.0,38.1524,38.1886,38.1524,38.1795,29114.0
2019-06-20 13:10:00,42.27,42.28,42.25,42.27,52407.0,38.1705,38.1795,38.1524,38.1705,52407.0
2019-06-20 13:15:00,42.27,42.27,42.23,42.25,54979.0,38.1705,38.1705,38.1344,38.1524,54979.0
2019-06-20 13:20:00,42.25,42.26,42.22,42.26,29443.0,38.1524,38.1615,38.1253,38.1615,29443.0
2019-06-20 13:25:00,42.26,42.27,42.24,42.27,83289.0,38.1615,38.1705,38.1434,38.1705,83289.0
2019-06-20 13:30:00,42.27,42.29,42.26,42.28,62665.0,38.1705,38.1886,38.1615,38.1795,62665.0
2019-06-20 13:35:00,42.28,42.29,42.25,42.27,47406.0,38.1795,38.1886,38.1524,38.1705,47406.0
2019-06-20 13:40:00,42.27,42.31,42.26,42.31,57209.0,38.1705,38.2066,38.1615,38.2066,57209.0
2019-06-20 13:45:00,42.3,42.33,42.29,42.33,32906.0,38.1976,38.2247,38.1886,38.2247,32906.0
2019-06-20 13:50:00,42.33,42.37,42.33,42.36,30702.0,38.2247,38.2608,38.2247,38.2518,30702.0
2019-06-20 13:55:00,42.36,42.39,42.35,42.37,52806.0,38.2518,38.2789,38.2427,38.2608,52806.0
2019-06-20 14:00:00,42.36,42.4,42.35,42.38,100393.0,38.2518,38.2879,38.2427,38.2698,100393.0
2019-06-20 14:05:00,42.39,42.4,42.35,42.36,200554.0,38.2789,38.2879,38.2427,38.2518,200554.0
2019-06-20 14:10:00,42.37,42.37,42.34,42.35,104679.0,38.2608,38.2608,38.2337,38.2427,104679.0
2019-06-20 14:15:00,42.35,42.37,42.32,42.36,61498.0,38.2427,38.2608,38.2156,38.2518,61498.0
2019-06-20 14:20:00,42.36,42.4,42.34,42.4,69050.0,38.2518,38.2879,38.2337,38.2879,69050.0
2019-06-20 14:25:00,42.4,42.43,42.4,42.42,49133.0,38.2879,38.315,38.2879,38.3059,49133.0
2019-06-20 14:30:00,42.42,42.44,42.4,42.43,110729.0,38.3059,38.324,38.2879,38.315,110729.0
2019-06-20 14:35:00,42.43,42.44,42.4,42.43,161582.0,38.315,38.324,38.2879,38.315,161582.0
2019-06-20 14:40:00,42.43,42.45,42.42,42.43,117621.0,38.315,38.333,38.3059,38.315,117621.0
2019-06-20 14:45:00,42.43,42.44,42.42,42.42,124311.0,38.315,38.324,38.3059,38.3059,124311.0
2019-06-20 14:50:00,42.42,42.43,42.4,42.43,168603.0,38.3059,38.315,38.2879,38.315,168603.0
2019-06-20 14:55:00,42.42,42.46,42.41,42.44,108162.0,38.3059,38.3421,38.2969,38.324,108162.0
2019-06-20 15:00:00,42.44,42.46,42.42,42.46,59666.0,38.324,38.3421,38.3059,38.3421,59666.0
2019-06-20 15:05:00,42.46,42.48,42.44,42.44,74659.0,38.3421,38.3601,38.324,38.324,74659.0
2019-06-20 15:10:00,42.45,42.46,42.43,42.44,64079.0,38.333,38.3421,38.315,38.324,64079.0
2019-06-20 15:15:00,42.45,42.46,42.42,42.45,90380.0,38.333,38.3421,38.3059,38.333,90380.0
2019-06-20 15:20:00,42.45,42.48,42.44,42.47,62172.0,38.333,38.3601,38.324,38.3511,62172.0
2019-06-20 15:25:00,42.47,42.51,42.46,42.5,56945.0,38.3511,38.3872,38.3421,38.3782,56945.0
2019-06-20 15:30:00,42.49,42.5,42.45,42.46,210292.0,38.3692,38.3782,38.333,38.3421,210292.0
2019-06-20 15:35:00,42.45,42.51,42.44,42.51,146490.0,38.333,38.3872,38.324,38.3872,146490.0
2019-06-20 15:40:00,42.51,42.52,42.48,42.52,124985.0,38.3872,38.3963,38.3601,38.3963,124985.0
2019-06-20 15:45:00,42.51,42.53,42.5,42.52,182455.0,38.3872,38.4053,38.3782,38.3963,182455.0
2019-06-20 15:50:00,42.52,42.54,42.5,42.54,451306.0,38.3963,38.4143,38.3782,38.4143,451306.0
2019-06-20 15:55:00,42.54,42.56,42.52,42.53,641710.0,38.4143,38.4324,38.3963,38.4053,641710.0
2019-06-21 09:30:00,42.34,42.4,42.1,42.18,53151.0,38.4097,38.4641,38.192,38.2646,53151.0
2019-06-21 09:35:00,42.18,42.31,42.14,42.18,339717.0,38.2646,38.3825,38.2283,38.2646,339717.0
2019-06-21 09:40:00,42.18,42.23,42.07,42.07,28733.0,38.2646,38.3099,38.1648,38.1648,28733.0
2019-06-21 09:45:00,42.09,42.1,42.01,42.03,53972.0,38.1829,38.192,38.1103,38.1285,53972.0
2019-06-21 09:50:00,42.02,42.02,41.95,41.99,24998.0,38.1194,38.1194,38.0559,38.0922,24998.0
2019-06-21 09:55:00,41.99,42.07,41.98,42.04,36127.0,38.0922,38.1648,38.0831,38.1375,36127.0
2019-06-21 10:00:00,42.05,42.12,42.05,42.12,45927.0,38.1466,38.2101,38.1466,38.2101,45927.0
2019-06-21 10:05:00,42.12,42.19,42.09,42.18,45825.0,38.2101,38.2736,38.1829,38.2646,45825.0
2019-06-21 10:10:00,42.17,42.21,42.09,42.14,51800.0,38.2555,38.2918,38.1829,38.2283,51800.0
2019-06-21 10:15:00,42.14,42.16,42.1,42.16,15849.0,38.2283,38.2464,38.192,38.2464,15849.0
2019-06-21 10:20:00,42.16,42.24,42.14,42.22,57734.0,38.2464,38.319,38.2283,38.3008,57734.0
2019-06-21 10:25:00,42.22,42.23,42.17,42.19,26761.0,38.3008,38.3099,38.2555,38.2736,26761.0
2019-06-21 10:30:00,42.2,42.3,42.2,42.29,24032.0,38.2827,38.3734,38.2827,38.3643,24032.0
2019-06-21 10:35:00,42.29,42.3,42.26,42.26,19095.0,38.3643,38.3734,38.3371,38.3371,19095.0
2019-06-21 10:40:00,42.27,42.34,42.25,42.31,22101.0,38.3462,38.4097,38.3281,38.3825,22101.0
2019-06-21 10:45:00,42.31,42.34,42.27,42.31,39877.0,38.3825,38.4097,38.3462,38.3825,39877.0
2019-06-21 10:50:00,42.31,42.32,42.29,42.3,51272.0,38.3825,38.3916,38.3643,38.3734,51272.0
2019-06-21 10:55:00,42.3,42.34,42.27,42.34,255777.0,38.3734,38.4097,38.3462,38.4097,255777.0
2019-06-21 11:00:00,42.34,42.41,42.33,42.4,34913.0,38.4097,38.4732,38.4006,38.4641,34913.0
2019-06-21 11:05:00,42.4,42.48,42.39,42.43,48683.0,38.4641,38.5367,38.4551,38.4913,48683.0
2019-06-21 11:10:00,42.43,42.43,42.38,42.42,16938.0,38.4913,38.4913,38.446,38.4823,16938.0
2019-06-21 11:15:00,42.41,42.44,42.38,42.43,47948.0,38.4732,38.5004,38.446,38.4913,47948.0
2019-06-21 11:20:00,42.43,42.48,42.42,42.43,70421.0,38.4913,38.5367,38.4823,38.4913,70421.0
2019-06-21 11:25:00,42.4,42.4,42.36,42.39,27428.0,38.4641,38.4641,38.4278,38.4551,27428.0
2019-06-21 11:30:00,42.38,42.44,42.38,42.42,68584.0,38.446,38.5004,38.446,38.4823,68584.0
2019-06-21 11:35:00,42.41,42.42,42.37,42.38,98043.0,38.4732,38.4823,38.4369,38.446,98043.0
2019-06-21 11:40:00,42.38,42.41,42.37,42.37,16640.0,38.446,38.4732,38.4369,38.4369,16640.0
2019-06-21 11:45:00,42.37,42.4,42.33,42.33,60786.0,38.4369,38.4641,38.4006,38.4006,60786.0
2019-06-21 11:50:00,42.33,42.35,42.31,42.33,10853.0,38.4006,38.4188,38.3825,38.4006,10853.0
2019-06-21 11:55:00,42.33,42.35,42.32,42.34,13020.0,38.4006,38.4188,38.3916,38.4097,13020.0
2019-06-21 12:00:00,42.34,42.39,42.33,42.39,9039.0,38.4097,38.4551,38.4006,38.4551,9039.0
2019-06-21 12:05:00,42.39,42.39,42.36,42.37,10979.0,38.4551,38.4551,38.4278,38.4369,10979.0
2019-06-21 12:10:00,42.37,42.38,42.36,42.36,14653.0,38.4369,38.446,38.4278,38.4278,14653.0
2019-06-21 12:15:00,42.37,42.38,42.31,42.31,23229.0,38.4369,38.446,38.3825,38.3825,23229.0
2019-06-21 12:20:00,42.31,42.34,42.31,42.32,40514.0,38.3825,38.4097,38.3825,38.3916,40514.0
2019-06-21 12:25:00,42.31,42.36,42.31,42.35,19070.0,38.3825,38.4278,38.3825,38.4188,19070.0
2019-06-21 12:30:00,42.35,42.37,42.34,42.35,25281.0,38.4188,38.4369,38.4097,38.4188,25281.0
2019-06-21 12:35:00,42.36,42.42,42.33,42.41,57367.0,38.4278,38.4823,38.4006,38.4732,57367.0
2019-06-21 12:40:00,42.41,42.44,42.41,42.44,25410.0,38.4732,38.5004,38.4732,38.5004,25410.0
2019-06-21 12:45:00,42.44,42.48,42.44,42.46,26157.0,38.5004,38.5367,38.5004,38.5186,26157.0
2019-06-21 12:50:00,42.45,42.49,42.45,42.48,64538.0,38.5095,38.5458,38.5095,38.5367,64538.0
2019-06-21 12:55:00,42.48,42.48,42.45,42.47,42764.0,38.5367,38.5367,38.5095,38.5276,42764.0
2019-06-21 13:00:00,42.47,42.48,42.44,42.47,49496.0,38.5276,38.5367,38.5004,38.5276,49496.0
2019-06-21 13:05:00,42.46,42.47,42.43,42.45,22473.0,38.5186,38.5276,38.4913,38.5095,22473.0
2019-06-21 13:10:00,42.44,42.46,42.4,42.41,19939.0,38.5004,38.5186,38.4641,38.4732,19939.0
2019-06-21 13:15:00,42.41,42.42,42.39,42.41,18570.0,38.4732,38.4823,38.4551,38.4732,18570.0
2019-06-21 13:20:00,42.42,42.42,42.38,42.39,14554.0,38.4823,38.4823,38.446,38.4551,14554.0
2019-06-21 13:25:00,42.39,42.44,42.38,42.44,14540.0,38.4551,38.5004,38.446,38.5004,14540.0
2019-06-21 13:30:00,42.45,42.45,42.41,42.42,22967.0,38.5095,38.5095,38.4732,38.4823,22967.0
2019-06-21 13:35:00,42.43,42.44,42.4,42.41,34482.0,38.4913,38.5004,38.4641,38.4732,34482.0
2019-06-21 13:40:00,42.41,42.46,42.4,42.46,13878.0,38.4732,38.5186,38.4641,38.5186,13878.0
2019-06-21 13:45:00,42.45,42.47,42.45,42.47,25122.0,38.5095,38.5276,38.5095,38.5276,25122.0
2019-06-21 13:50:00,42.47,42.48,42.45,42.48,18105.0,38.5276,38.5367,38.5095,38.5367,18105.0
2019-06-21 13:55:00,42.48,42.51,42.47,42.51,13764.0,38.5367,38.5639,38.5276,38.5639,13764.0
2019-06-21 14:00:00,42.51,42.53,42.5,42.51,32578.0,38.5639,38.5821,38.5548,38.5639,32578.0
2019-06-21 14:05:00,42.52,42.52,42.47,42.49,28071.0,38.573,38.573,38.5276,38.5458,28071.0
2019-06-21 14:10:00,42.48,42.5,42.47,42.5,36406.0,38.5367,38.5548,38.5276,38.5548,36406.0
2019-06-21 14:15:00,42.49,42.51,42.48,42.51,59666.0,38.5458,38.5639,38.5367,38.5639,59666.0
2019-06-21 14:20:00,42.5,42.52,42.48,42.52,28689.0,38.5548,38.573,38.5367,38.573,28689.0
2019-06-21 14:25:00,42.51,42.52,42.49,42.5,26318.0,38.5639,38.573,38.5458,38.5548,26318.0
2019-06-21 14:30:00,42.5,42.52,42.49,42.52,27254.0,38.5548,38.573,38.5458,38.573,27254.0
2019-06-21 14:35:00,42.52,42.52,42.49,42.51,19969.0,38.573,38.573,38.5458,38.5639,19969.0
2019-06-21 14:40:00,42.51,42.52,42.48,42.51,34643.0,38.5639,38.573,38.5367,38.5639,34643.0
2019-06-21 14:45:00,42.5,42.52,42.49,42.52,27499.0,38.5548,38.573,38.5458,38.573,27499.0
2019-06-21 14:50:00,42.52,42.55,42.52,42.55,21643.0,38.573,38.6002,38.573,38.6002,21643.0
2019-06-21 14:55:00,42.55,42.56,42.53,42.53,33159.0,38.6002,38.6093,38.5821,38.5821,33159.0
2019-06-21 15:00:00,42.53,42.54,42.5,42.51,31216.0,38.5821,38.5911,38.5548,38.5639,31216.0
2019-06-21 15:05:00,42.51,42.54,42.49,42.53,33879.0,38.5639,38.5911,38.5458,38.5821,33879.0
2019-06-21 15:10:00,42.53,42.54,42.48,42.49,178075.0,38.5821,38.5911,38.5367,38.5458,178075.0
2019-06-21 15:15:00,42.48,42.49,42.43,42.43,216827.0,38.5367,38.5458,38.4913,38.4913,216827.0
2019-06-21 15:20:00,42.43,42.44,42.4,42.41,162317.0,38.4913,38.5004,38.4641,38.4732,162317.0
2019-06-21 15:25:00,42.4,42.44,42.4,42.42,153047.0,38.4641,38.5004,38.4641,38.4823,153047.0
2019-06-21 15:30:00,42.42,42.43,42.39,42.4,229148.0,38.4823,38.4913,38.4551,38.4641,229148.0
2019-06-21 15:35:00,42.41,42.44,42.37,42.38,166998.0,38.4732,38.5004,38.4369,38.446,166998.0
2019-06-21 15:40:00,42.38,42.42,42.37,42.4,219808.0,38.446,38.4823,38.4369,38.4641,219808.0
2019-06-21 15:45:00,42.4,42.41,42.31,42.32,136941.0,38.4641,38.4732,38.3825,38.3916,136941.0
2019-06-21 15:50:00,42.32,42.33,42.3,42.3,109736.0,38.3916,38.4006,38.3734,38.3734,109736.0
2019-06-21 15:55:00,42.3,42.36,42.29,42.33,358876.0,38.3734,38.4278,38.3643,38.4006,358876.0
2019-06-24 09:30:00,42.3,42.4,42.14,42.22,124693.0,38.3734,38.4641,38.2283,38.3008,124693.0
2019-06-24 09:35:00,42.22,42.23,42.14,42.19,96456.0,38.3008,38.3099,38.2283,38.2736,96456.0
2019-06-24 09:40:00,42.19,42.24,42.16,42.19,95883.0,38.2736,38.319,38.2464,38.2736,95883.0
2019-06-24 09:45:00,42.18,42.23,42.14,42.2,154552.0,38.2646,38.3099,38.2283,38.2827,154552.0
2019-06-24 09:50:00,42.2,42.24,42.16,42.17,90139.0,38.2827,38.319,38.2464,38.2555,90139.0
2019-06-24 09:55:00,42.17,42.19,42.1,42.16,149711.0,38.2555,38.2736,38.192,38.2464,149711.0
2019-06-24 10:00:00,42.16,42.2,42.13,42.2,108601.0,38.2464,38.2827,38.2192,38.2827,108601.0
2019-06-24 10:05:00,42.2,42.24,42.19,42.2,38082.0,38.2827,38.319,38.2736,38.2827,38082.0
2019-06-24 10:10:00,42.21,42.29,42.21,42.24,77569.0,38.2918,38.3643,38.2918,38.319,77569.0
2019-06-24 10:15:00,42.24,42.25,42.15,42.15,39012.0,38.319,38.3281,38.2373,38.2373,39012.0
2019-06-24 10:20:00,42.15,42.15,42.1,42.11,72679.0,38.2373,38.2373,38.192,38.201,72679.0
2019-06-24 10:25:00,42.11,42.17,42.11,42.17,127332.0,38.201,38.2555,38.201,38.2555,127332.0
2019-06-24 10:30:00,42.18,42.19,42.14,42.16,22002.0,38.2646,38.2736,38.2283,38.2464,22002.0
2019-06-24 10:35:00,42.16,42.16,42.04,42.04,41194.0,38.2464,38.2464,38.1375,38.1375,41194.0
2019-06-24 10:40:00,42.04,42.05,42.01,42.04,22376.0,38.1375,38.1466,38.1103,38.1375,22376.0
2019-06-24 10:45:00,42.05,42.07,41.97,41.98,26959.0,38.1466,38.1648,38.074,38.0831,26959.0
2019-06-24 10:50:00,41.98,42.0,41.96,41.97,148860.0,38.0831,38.1013,38.065,38.074,148860.0
2019-06-24 10:55:00,41.97,42.01,41.92,41.94,176902.0,38.074,38.1103,38.0287,38.0468,176902.0
2019-06-24 11:00:00,41.94,42.03,41.94,42.02,36981.0,38.0468,38.1285,38.0468,38.1194,36981.0
2019-06-24 11:05:00,42.02,42.03,41.99,42.02,37147.0,38.1194,38.1285,38.0922,38.1194,37147.0
2019-06-24 11:10:00,42.04,42.07,42.03,42.06,32587.0,38.1375,38.1648,38.1285,38.1557,32587.0
2019-06-24 11:15:00,42.06,42.07,42.0,42.0,34473.0,38.1557,38.1648,38.1013,38.1013,34473.0
2019-06-24 11:20:00,42.0,42.01,41.95,42.01,53673.0,38.1013,38.1103,38.0559,38.1103,53673.0
2019-06-24 11:25:00,42.02,42.05,41.99,42.04,26081.0,38.1194,38.1466,38.0922,38.1375,26081.0
2019-06-24 11:30:00,42.04,42.05,42.01,42.01,49041.0,38.1375,38.1466,38.1103,38.1103,49041.0
2019-06-24 11:35:00,42.02,42.03,41.97,42.0,23516.0,38.1194,38.1285,38.074,38.1013,23516.0
2019-06-24 11:40:00,41.99,42.01,41.97,41.98,21869.0,38.0922,38.1103,38.074,38.0831,21869.0
2019-06-24 11:45:00,41.97,42.02,41.95,42.0,47855.0,38.074,38.1194,38.0559,38.1013,47855.0
2019-06-24 11:50:00,42.0,42.01,41.97,41.98,49705.0,38.1013,38.1103,38.074,38.0831,49705.0
2019-06-24 11:55:00,41.98,41.98,41.9,41.91,44864.0,38.0831,38.0831,38.0105,38.0196,44864.0
2019-06-24 12:00:00,41.92,41.94,41.88,41.91,55923.0,38.0287,38.0468,37.9924,38.0196,55923.0
2019-06-24 12:05:00,41.91,41.92,41.9,41.91,34184.0,38.0196,38.0287,38.0105,38.0196,34184.0
2019-06-24 12:10:00,41.91,41.92,41.87,41.91,72120.0,38.0196,38.0287,37.9833,38.0196,72120.0
2019-06-24 12:15:00,41.91,41.92,41.88,41.91,88113.0,38.0196,38.0287,37.9924,38.0196,88113.0
2019-06-24 12:20:00,41.91,41.93,41.89,41.9,101244.0,38.0196,38.0378,38.0015,38.0105,101244.0
2019-06-24 12:25:00,41.9,41.91,41.87,41.9,45444.0,38.0105,38.0196,37.9833,38.0105,45444.0
2019-06-24 12:30:00,41.91,41.92,41.86,41.87,53709.0,38.0196,38.0287,37.9743,37.9833,53709.0
2019-06-24 12:35:00,41.88,41.89,41.86,41.86,16711.0,37.9924,38.0015,37.9743,37.9743,16711.0
2019-06-24 12:40:00,41.86,41.89,41.85,41.88,39931.0,37.9743,38.0015,37.9652,37.9924,39931.0
2019-06-24 12:45:00,41.88,41.89,41.85,41.88,40578.0,37.9924,38.0015,37.9652,37.9924,40578.0
2019-06-24 12:50:00,41.88,41.88,41.83,41.84,28854.0,37.9924,37.9924,37.947,37.9561,28854.0
2019-06-24 12:55:00,41.85,41.86,41.83,41.84,18660.0,37.9652,37.9743,37.947,37.9561,18660.0
2019-06-24 13:00:00,41.84,41.87,41.83,41.86,15628.0,37.9561,37.9833,37.947,37.9743,15628.0
2019-06-24 13:05:00,41.86,41.86,41.83,41.84,49363.0,37.9743,37.9743,37.947,37.9561,49363.0
2019-06-24 13:10:00,41.84,41.84,41.8,41.81,40348.0,37.9561,37.9561,37.9198,37.9289,40348.0
2019-06-24 13:15:00,41.81,41.82,41.8,41.81,14457.0,37.9289,37.938,37.9198,37.9289,14457.0
2019-06-24 13:20:00,41.81,41.81,41.78,41.8,28336.0,37.9289,37.9289,37.9017,37.9198,28336.0
2019-06-24 13:25:00,41.8,41.81,41.79,41.81,63856.0,37.9198,37.9289,37.9108,37.9289,63856.0
2019-06-24 13:30:00,41.81,41.83,41.79,41.82,33482.0,37.9289,37.947,37.9108,37.938,33482.0
2019-06-24 13:35:00,41.82,41.87,41.82,41.86,30693.0,37.938,37.9833,37.938,37.9743,30693.0
2019-06-24 13:40:00,41.86,41.87,41.82,41.82,33794.0,37.9743,37.9833,37.938,37.938,33794.0
2019-06-24 13:45:00,41.82,41.83,41.79,41.81,38118.0,37.938,37.947,37.9108,37.9289,38118.0
2019-06-24 13:50:00,41.81,41.81,41.78,41.79,11923.0,37.9289,37.9289,37.9017,37.9108,11923.0
2019-06-24 13:55:00,41.79,41.82,41.79,41.8,16110.0,37.9108,37.938,37.9108,37.9198,16110.0
2019-06-24 14:00:00,41.81,41.84,41.8,41.82,28219.0,37.9289,37.9561,37.9198,37.938,28219.0
2019-06-24 14:05:00,41.82,41.84,41.82,41.84,36792.0,37.938,37.9561,37.938,37.9561,36792.0
2019-06-24 14:10:00,41.84,41.85,41.82,41.83,25796.0,37.9561,37.9652,37.938,37.947,25796.0
2019-06-24 14:15:00,41.83,41.84,41.82,41.83,29982.0,37.947,37.9561,37.938,37.947,29982.0
2019-06-24 14:20:00,41.82,41.83,41.78,41.8,47820.0,37.938,37.947,37.9017,37.9198,47820.0
2019-06-24 14:25:00,41.79,41.8,41.76,41.79,54311.0,37.9108,37.9198,37.8835,37.9108,54311.0
2019-06-24 14:30:00,41.79,41.81,41.76,41.76,24321.0,37.9108,37.9289,37.8835,37.8835,24321.0
2019-06-24 14:35:00,41.76,41.79,41.75,41.77,19578.0,37.8835,37.9108,37.8745,37.8926,19578.0
2019-06-24 14:40:00,41.78,41.78,41.75,41.76,69623.0,37.9017,37.9017,37.8745,37.8835,69623.0
2019-06-24 14:45:00,41.76,41.79,41.72,41.74,51900.0,37.8835,37.9108,37.8473,37.8654,51900.0
2019-06-24 14:50:00,41.74,41.77,41.73,41.76,22040.0,37.8654,37.8926,37.8563,37.8835,22040.0
2019-06-24 14:55:00,41.75,41.78,41.74,41.74,39244.0,37.8745,37.9017,37.8654,37.8654,39244.0
2019-06-24 15:00:00,41.74,41.76,41.72,41.74,41226.0,37.8654,37.8835,37.8473,37.8654,41226.0
2019-06-24 15:05:00,41.73,41.73,41.7,41.7,44967.0,37.8563,37.8563,37.8291,37.8291,44967.0
2019-06-24 15:10:00,41.7,41.73,41.66,41.71,113029.0,37.8291,37.8563,37.7928,37.8382,113029.0
2019-06-24 15:15:00,41.71,41.72,41.65,41.66,228204.0,37.8382,37.8473,37.7837,37.7928,228204.0
2019-06-24 15:20:00,41.66,41.7,41.65,41.69,38365.0,37.7928,37.8291,37.7837,37.82,38365.0
2019-06-24 15:25:00,41.7,41.72,41.65,41.65,212962.0,37.8291,37.8473,37.7837,37.7837,212962.0
2019-06-24 15:30:00,41.66,41.69,41.65,41.68,82835.0,37.7928,37.82,37.7837,37.811,82835.0
2019-06-24 15:35:00,41.68,41.69,41.64,41.65,161960.0,37.811,37.82,37.7747,37.7837,161960.0
2019-06-24 15:40:00,41.65,41.67,41.64,41.67,115375.0,37.7837,37.8019,37.7747,37.8019,115375.0
2019-06-24 15:45:00,41.66,41.68,41.64,41.66,139268.0,37.7928,37.811,37.7747,37.7928,139268.0
2019-06-24 15:50:00,41.66,41.69,41.64,41.66,181407.0,37.7928,37.82,37.7747,37.7928,181407.0
2019-06-24 15:55:00,41.67,41.69,41.63,41.64,376226.0,37.8019,37.82,37.7656,37.7747,376226.0
2019-06-25 09:30:00,41.76,41.78,41.62,41.67,19812.0,37.8835,37.9017,37.7565,37.8019,19812.0
2019-06-25 09:35:00,41.68,41.69,41.53,41.53,33408.0,37.811,37.82,37.6749,37.6749,33408.0
2019-06-25 09:40:00,41.52,41.53,41.44,41.52,42086.0,37.6658,37.6749,37.5932,37.6658,42086.0
2019-06-25 09:45:00,41.51,41.55,41.46,41.49,44912.0,37.6567,37.693,37.6114,37.6386,44912.0
2019-06-25 09:50:00,41.49,41.64,41.48,41.63,38460.0,37.6386,37.7747,37.6295,37.7656,38460.0
2019-06-25 09:55:00,41.61,41.7,41.58,41.69,15990.0,37.7475,37.8291,37.7202,37.82,15990.0
2019-06-25 10:00:00,41.68,41.76,41.67,41.69,51667.0,37.811,37.8835,37.8019,37.82,51667.0
2019-06-25 10:05:00,41.7,41.72,41.63,41.71,35960.0,37.8291,37.8473,37.7656,37.8382,35960.0
2019-06-25 10:10:00,41.72,41.74,41.66,41.7,49187.0,37.8473,37.8654,37.7928,37.8291,49187.0
2019-06-25 10:15:00,41.69,41.71,41.61,41.62,31107.0,37.82,37.8382,37.7475,37.7565,31107.0
2019-06-25 10:20:00,41.62,41.62,41.57,41.6,43888.0,37.7565,37.7565,37.7112,37.7384,43888.0
2019-06-25 10:25:00,41.61,41.67,41.61,41.65,25038.0,37.7475,37.8019,37.7475,37.7837,25038.0
2019-06-25 10:30:00,41.64,41.71,41.64,41.64,104055.0,37.7747,37.8382,37.7747,37.7747,104055.0
2019-06-25 10:35:00,41.63,41.69,41.62,41.64,22812.0,37.7656,37.82,37.7565,37.7747,22812.0
2019-06-25 10:40:00,41.64,41.67,41.61,41.61,20891.0,37.7747,37.8019,37.7475,37.7475,20891.0
2019-06-25 10:45:00,41.61,41.62,41.55,41.55,15731.0,37.7475,37.7565,37.693,37.693,15731.0
2019-06-25 10:50:00,41.56,41.61,41.53,41.56,9101.0,37.7021,37.7475,37.6749,37.7021,9101.0
2019-06-25 10:55:00,41.56,41.59,41.55,41.58,27888.0,37.7021,37.7293,37.693,37.7202,27888.0
2019-06-25 11:00:00,41.59,41.6,41.52,41.55,98246.0,37.7293,37.7384,37.6658,37.693,98246.0
2019-06-25 11:05:00,41.56,41.6,41.53,41.58,40390.0,37.7021,37.7384,37.6749,37.7202,40390.0
2019-06-25 11:10:00,41.58,41.61,41.54,41.56,39168.0,37.7202,37.7475,37.684,37.7021,39168.0
2019-06-25 11:15:00,41.57,41.58,41.54,41.57,23250.0,37.7112,37.7202,37.684,37.7112,23250.0
2019-06-25 11:20:00,41.57,41.59,41.56,41.59,20855.0,37.7112,37.7293,37.7021,37.7293,20855.0
2019-06-25 11:25:00,41.59,41.61,41.56,41.57,20154.0,37.7293,37.7475,37.7021,37.7112,20154.0
2019-06-25 11:30:00,41.58,41.61,41.57,41.57,13929.0,37.7202,37.7475,37.7112,37.7112,13929.0
2019-06-25 11:35:00,41.57,41.57,41.54,41.57,42330.0,37.7112,37.7112,37.684,37.7112,42330.0
2019-06-25 11:40:00,41.59,41.61,41.58,41.6,17541.0,37.7293,37.7475,37.7202,37.7384,17541.0
2019-06-25 11:45:00,41.59,41.6,41.57,41.57,11478.0,37.7293,37.7384,37.7112,37.7112,11478.0
2019-06-25 11:50:00,41.57,41.57,41.51,41.52,39722.0,37.7112,37.7112,37.6567,37.6658,39722.0
2019-06-25 11:55:00,41.52,41.59,41.51,41.58,108788.0,37.6658,37.7293,37.6567,37.7202,108788.0
2019-06-25 12:00:00,41.59,41.62,41.58,41.61,28416.0,37.7293,37.7565,37.7202,37.7475,28416.0
2019-06-25 12:05:00,41.61,41.68,41.61,41.67,30426.0,37.7475,37.811,37.7475,37.8019,30426.0
2019-06-25 12:10:00,41.66,41.68,41.65,41.66,16379.0,37.7928,37.811,37.7837,37.7928,16379.0
2019-06-25 12:15:00,41.66,41.66,41.62,41.65,14069.0,37.7928,37.7928,37.7565,37.7837,14069.0
2019-06-25 12:20:00,41.65,41.66,41.59,41.62,195235.0,37.7837,37.7928,37.7293,37.7565,195235.0
2019-06-25 12:25:00,41.62,41.62,41.57,41.6,150312.0,37.7565,37.7565,37.7112,37.7384,150312.0
2019-06-25 12:30:00,41.6,41.6,41.56,41.56,84855.0,37.7384,37.7384,37.7021,37.7021,84855.0
2019-06-25 12:35:00,41.57,41.58,41.5,41.5,38028.0,37.7112,37.7202,37.6477,37.6477,38028.0
2019-06-25 12:40:00,41.5,41.5,41.45,41.46,69398.0,37.6477,37.6477,37.6023,37.6114,69398.0
2019-06-25 12:45:00,41.46,41.51,41.45,41.51,44996.0,37.6114,37.6567,37.6023,37.6567,44996.0
2019-06-25 12:50:00,41.51,41.51,41.48,41.49,44336.0,37.6567,37.6567,37.6295,37.6386,44336.0
2019-06-25 12:55:00,41.49,41.5,41.45,41.46,83672.0,37.6386,37.6477,37.6023,37.6114,83672.0
2019-06-25 13:00:00,41.46,41.46,41.39,41.46,64622.0,37.6114,37.6114,37.5479,37.6114,64622.0
2019-06-25 13:05:00,41.45,41.48,41.43,41.47,20961.0,37.6023,37.6295,37.5842,37.6205,20961.0
2019-06-25 13:10:00,41.47,41.5,41.45,41.45,8720.0,37.6205,37.6477,37.6023,37.6023,8720.0
2019-06-25 13:15:00,41.46,41.48,41.43,41.48,24249.0,37.6114,37.6295,37.5842,37.6295,24249.0
2019-06-25 13:20:00,41.48,41.49,41.44,41.45,13888.0,37.6295,37.6386,37.5932,37.6023,13888.0
2019-06-25 13:25:00,41.45,41.52,41.45,41.5,28690.0,37.6023,37.6658,37.6023,37.6477,28690.0
2019-06-25 13:30:00,41.49,41.52,41.47,41.51,23321.0,37.6386,37.6658,37.6205,37.6567,23321.0
2019-06-25 13:35:00,41.52,41.54,41.5,41.53,13848.0,37.6658,37.684,37.6477,37.6749,13848.0
2019-06-25 13:40:00,41.53,41.56,41.53,41.55,18185.0,37.6749,37.7021,37.6749,37.693,18185.0
2019-06-25 13:45:00,41.56,41.58,41.52,41.52,18244.0,37.7021,37.7202,37.6658,37.6658,18244.0
2019-06-25 13:50:00,41.51,41.52,41.47,41.49,19424.0,37.6567,37.6658,37.6205,37.6386,19424.0
2019-06-25 13:55:00,41.5,41.51,41.48,41.48,18647.0,37.6477,37.6567,37.6295,37.6295,18647.0
2019-06-25 14:00:00,41.47,41.49,41.46,41.48,13668.0,37.6205,37.6386,37.6114,37.6295,13668.0
2019-06-25 14:05:00,41.47,41.47,41.45,41.47,12792.0,37.6205,37.6205,37.6023,37.6205,12792.0
2019-06-25 14:10:00,41.47,41.49,41.45,41.49,15511.0,37.6205,37.6386,37.6023,37.6386,15511.0
2019-06-25 14:15:00,41.49,41.52,41.48,41.52,10769.0,37.6386,37.6658,37.6295,37.6658,10769.0
2019-06-25 14:20:00,41.51,41.51,41.44,41.45,11342.0,37.6567,37.6567,37.5932,37.6023,11342.0
2019-06-25 14:25:00,41.45,41.46,41.43,41.43,15355.0,37.6023,37.6114,37.5842,37.5842,15355.0
2019-06-25 14:30:00,41.43,41.45,41.4,41.4,16271.0,37.5842,37.6023,37.557,37.557,16271.0
2019-06-25 14:35:00,41.41,41.41,41.33,41.38,8008.0,37.566,37.566,37.4935,37.5388,8008.0
2019-06-25 14:40:00,41.37,41.37,41.33,41.36,42095.0,37.5297,37.5297,37.4935,37.5207,42095.0
2019-06-25 14:45:00,41.36,41.41,41.36,41.39,13631.0,37.5207,37.566,37.5207,37.5479,13631.0
2019-06-25 14:50:00,41.39,41.39,41.36,41.38,16212.0,37.5479,37.5479,37.5207,37.5388,16212.0
2019-06-25 14:55:00,41.38,41.43,41.38,41.43,31483.0,37.5388,37.5842,37.5388,37.5842,31483.0
2019-06-25 15:00:00,41.42,41.46,41.42,41.46,44797.0,37.5751,37.6114,37.5751,37.6114,44797.0
2019-06-25 15:05:00,41.47,41.5,41.45,41.45,25278.0,37.6205,37.6477,37.6023,37.6023,25278.0
2019-06-25 15:10:00,41.46,41.47,41.38,41.39,20581.0,37.6114,37.6205,37.5388,37.5479,20581.0
2019-06-25 15:15:00,41.38,41.41,41.36,41.36,18842.0,37.5388,37.566,37.5207,37.5207,18842.0
2019-06-25 15:20:00,41.36,41.47,41.35,41.47,61338.0,37.5207,37.6205,37.5116,37.6205,61338.0
2019-06-25 15:25:00,41.48,41.48,41.44,41.46,21055.0,37.6295,37.6295,37.5932,37.6114,21055.0
2019-06-25 15:30:00,41.46,41.47,41.41,41.43,19605.0,37.6114,37.6205,37.566,37.5842,19605.0
2019-06-25 15:35:00,41.43,41.47,41.43,41.46,28333.0,37.5842,37.6205,37.5842,37.6114,28333.0
2019-06-25 15:40:00,41.46,41.47,41.41,41.41,77635.0,37.6114,37.6205,37.566,37.566,77635.0
2019-06-25 15:45:00,41.41,41.43,41.37,41.41,67246.0,37.566,37.5842,37.5297,37.566,67246.0
2019-06-25 15:50:00,41.4,41.41,41.35,41.4,91907.0,37.557,37.566,37.5116,37.557,91907.0
2019-06-25 15:55:00,41.39,41.43,41.37,41.4,303673.0,37.5479,37.5842,37.5297,37.557,303673.0
2019-06-26 09:30:00,41.58,41.69,41.49,41.52,151364.0,37.7202,37.82,37.6386,37.6658,151364.0
2019-06-26 09:35:00,41.52,41.63,41.51,41.56,41225.0,37.6658,37.7656,37.6567,37.7021,41225.0
2019-06-26 09:40:00,41.56,41.74,41.55,41.67,48419.0,37.7021,37.8654,37.693,37.8019,48419.0
2019-06-26 09:45:00,41.67,41.68,41.62,41.64,44277.0,37.8019,37.811,37.7565,37.7747,44277.0
2019-06-26 09:50:00,41.64,41.71,41.62,41.71,18942.0,37.7747,37.8382,37.7565,37.8382,18942.0
2019-06-26 09:55:00,41.7,41.7,41.6,41.63,38256.0,37.8291,37.8291,37.7384,37.7656,38256.0
2019-06-26 10:00:00,41.63,41.74,41.6,41.74,41528.0,37.7656,37.8654,37.7384,37.8654,41528.0
2019-06-26 10:05:00,41.73,41.74,41.64,41.64,40807.0,37.8563,37.8654,37.7747,37.7747,40807.0
2019-06-26 10:10:00,41.64,41.66,41.61,41.63,38903.0,37.7747,37.7928,37.7475,37.7656,38903.0
2019-06-26 10:15:00,41.64,41.69,41.63,41.69,22429.0,37.7747,37.82,37.7656,37.82,22429.0
2019-06-26 10:20:00,41.69,41.71,41.65,41.66,17023.0,37.82,37.8382,37.7837,37.7928,17023.0
2019-06-26 10:25:00,41.66,41.74,41.63,41.73,31599.0,37.7928,37.8654,37.7656,37.8563,31599.0
2019-06-26 10:30:00,41.74,41.82,41.74,41.81,217120.0,37.8654,37.938,37.8654,37.9289,217120.0
2019-06-26 10:35:00,41.82,41.83,41.78,41.81,50286.0,37.938,37.947,37.9017,37.9289,50286.0
2019-06-26 10:40:00,41.8,41.87,41.79,41.82,61201.0,37.9198,37.9833,37.9108,37.938,61201.0
2019-06-26 10:45:00,41.83,41.85,41.8,41.85,49439.0,37.947,37.9652,37.9198,37.9652,49439.0
2019-06-26 10:50:00,41.85,41.87,41.74,41.74,42501.0,37.9652,37.9833,37.8654,37.8654,42501.0
2019-06-26 10:55:00,41.74,41.77,41.72,41.76,86282.0,37.8654,37.8926,37.8473,37.8835,86282.0
2019-06-26 11:00:00,41.75,41.77,41.72,41.77,66619.0,37.8745,37.8926,37.8473,37.8926,66619.0
2019-06-26 11:05:00,41.77,41.78,41.76,41.77,28400.0,37.8926,37.9017,37.8835,37.8926,28400.0
2019-06-26 11:10:00,41.76,41.77,41.71,41.71,25216.0,37.8835,37.8926,37.8382,37.8382,25216.0
2019-06-26 11:15:00,41.71,41.77,41.7,41.74,29381.0,37.8382,37.8926,37.8291,37.8654,29381.0
2019-06-26 11:20:00,41.73,41.8,41.73,41.79,32310.0,37.8563,37.9198,37.8563,37.9108,32310.0
2019-06-26 11:25:00,41.79,41.8,41.77,41.8,28145.0,37.9108,37.9198,37.8926,37.9198,28145.0
2019-06-26 11:30:00,41.81,41.85,41.8,41.8,82928.0,37.9289,37.9652,37.9198,37.9198,82928.0
2019-06-26 11:35:00,41.8,41.82,41.78,41.8,65066.0,37.9198,37.938,37.9017,37.9198,65066.0
2019-06-26 11:40:00,41.79,41.81,41.75,41.79,37371.0,37.9108,37.9289,37.8745,37.9108,37371.0
2019-06-26 11:45:00,41.79,41.84,41.79,41.84,21645.0,37.9108,37.9561,37.9108,37.9561,21645.0
2019-06-26 11:50:00,41.83,41.84,41.76,41.78,30352.0,37.947,37.9561,37.8835,37.9017,30352.0
2019-06-26 11:55:00,41.78,41.84,41.78,41.84,12770.0,37.9017,37.9561,37.9017,37.9561,12770.0
2019-06-26 12:00:00,41.85,41.87,41.79,41.79,40026.0,37.9652,37.9833,37.9108,37.9108,40026.0
2019-06-26 12:05:00,41.8,41.82,41.78,41.79,16963.0,37.9198,37.938,37.9017,37.9108,16963.0
2019-06-26 12:10:00,41.79,41.8,41.77,41.77,7482.0,37.9108,37.9198,37.8926,37.8926,7482.0
2019-06-26 12:15:00,41.77,41.78,41.74,41.76,29462.0,37.8926,37.9017,37.8654,37.8835,29462.0
2019-06-26 12:20:00,41.76,41.76,41.71,41.74,47303.0,37.8835,37.8835,37.8382,37.8654,47303.0
2019-06-26 12:25:00,41.74,41.81,41.74,41.8,89140.0,37.8654,37.9289,37.8654,37.9198,89140.0
2019-06-26 12:30:00,41.81,41.82,41.8,41.8,56458.0,37.9289,37.938,37.9198,37.9198,56458.0
2019-06-26 12:35:00,41.79,41.81,41.78,41.79,22780.0,37.9108,37.9289,37.9017,37.9108,22780.0
2019-06-26 12:40:00,41.78,41.79,41.76,41.79,10977.0,37.9017,37.9108,37.8835,37.9108,10977.0
2019-06-26 12:45:00,41.79,41.8,41.77,41.77,11346.0,37.9108,37.9198,37.8926,37.8926,11346.0
2019-06-26 12:50:00,41.77,41.79,41.76,41.78,8203.0,37.8926,37.9108,37.8835,37.9017,8203.0
2019-06-26 12:55:00,41.78,41.78,41.75,41.75,11357.0,37.9017,37.9017,37.8745,37.8745,11357.0
2019-06-26 13:00:00,41.75,41.76,41.71,41.73,14182.0,37.8745,37.8835,37.8382,37.8563,14182.0
2019-06-26 13:05:00,41.73,41.76,41.73,41.74,12689.0,37.8563,37.8835,37.8563,37.8654,12689.0
2019-06-26 13:10:00,41.75,41.77,41.73,41.75,12624.0,37.8745,37.8926,37.8563,37.8745,12624.0
2019-06-26 13:15:00,41.75,41.77,41.74,41.75,18371.0,37.8745,37.8926,37.8654,37.8745,18371.0
2019-06-26 13:20:00,41.75,41.78,41.74,41.77,26994.0,37.8745,37.9017,37.8654,37.8926,26994.0
2019-06-26 13:25:00,41.77,41.8,41.75,41.75,115801.0,37.8926,37.9198,37.8745,37.8745,115801.0
2019-06-26 13:30:00,41.75,41.76,41.7,41.7,41844.0,37.8745,37.8835,37.8291,37.8291,41844.0
2019-06-26 13:35:00,41.69,41.7,41.65,41.69,54431.0,37.82,37.8291,37.7837,37.82,54431.0
2019-06-26 13:40:00,41.68,41.69,41.66,41.68,9272.0,37.811,37.82,37.7928,37.811,9272.0
2019-06-26 13:45:00,41.67,41.68,41.61,41.64,29096.0,37.8019,37.811,37.7475,37.7747,29096.0
2019-06-26 13:50:00,41.63,41.64,41.62,41.62,36762.0,37.7656,37.7747,37.7565,37.7565,36762.0
2019-06-26 13:55:00,41.63,41.67,41.63,41.66,44260.0,37.7656,37.8019,37.7656,37.7928,44260.0
2019-06-26 14:00:00,41.67,41.67,41.65,41.66,22266.0,37.8019,37.8019,37.7837,37.7928,22266.0
2019-06-26 14:05:00,41.66,41.67,41.63,41.64,17703.0,37.7928,37.8019,37.7656,37.7747,17703.0
2019-06-26 14:10:00,41.65,41.7,41.64,41.68,46688.0,37.7837,37.8291,37.7747,37.811,46688.0
2019-06-26 14:15:00,41.68,41.71,41.68,41.71,38890.0,37.811,37.8382,37.811,37.8382,38890.0
2019-06-26 14:20:00,41.71,41.73,41.68,41.68,37518.0,37.8382,37.8563,37.811,37.811,37518.0
2019-06-26 14:25:00,41.69,41.72,41.67,41.72,81004.0,37.82,37.8473,37.8019,37.8473,81004.0
2019-06-26 14:30:00,41.71,41.72,41.68,41.68,24836.0,37.8382,37.8473,37.811,37.811,24836.0
2019-06-26 14:35:00,41.69,41.69,41.65,41.66,12109.0,37.82,37.82,37.7837,37.7928,12109.0
2019-06-26 14:40:00,41.66,41.66,41.62,41.65,35218.0,37.7928,37.7928,37.7565,37.7837,35218.0
2019-06-26 14:45:00,41.65,41.66,41.62,41.63,22723.0,37.7837,37.7928,37.7565,37.7656,22723.0
2019-06-26 14:50:00,41.63,41.65,41.6,41.61,22304.0,37.7656,37.7837,37.7384,37.7475,22304.0
2019-06-26 14:55:00,41.62,41.69,41.62,41.67,29359.0,37.7565,37.82,37.7565,37.8019,29359.0
2019-06-26 15:00:00,41.68,41.72,41.67,41.69,20385.0,37.811,37.8473,37.8019,37.82,20385.0
2019-06-26 15:05:00,41.69,41.7,41.67,41.68,28738.0,37.82,37.8291,37.8019,37.811,28738.0
2019-06-26 15:10:00,41.67,41.71,41.67,41.7,45836.0,37.8019,37.8382,37.8019,37.8291,45836.0
2019-06-26 15:15:00,41.7,41.72,41.68,41.68,26727.0,37.8291,37.8473,37.811,37.811,26727.0
2019-06-26 15:20:00,41.68,41.69,41.67,41.68,46347.0,37.811,37.82,37.8019,37.811,46347.0
2019-06-26 15:25:00,41.67,41.69,41.65,41.66,43746.0,37.8019,37.82,37.7837,37.7928,43746.0
2019-06-26 15:30:00,41.65,41.66,41.63,41.65,53856.0,37.7837,37.7928,37.7656,37.7837,53856.0
2019-06-26 15:35:00,41.64,41.68,41.63,41.68,84442.0,37.7747,37.811,37.7656,37.811,84442.0
2019-06-26 15:40:00,41.68,41.7,41.66,41.67,75622.0,37.811,37.8291,37.7928,37.8019,75622.0
2019-06-26 15:45:00,41.66,41.7,41.66,41.69,267858.0,37.7928,37.8291,37.7928,37.82,267858.0
2019-06-26 15:50:00,41.68,41.68,41.64,41.65,186247.0,37.811,37.811,37.7747,37.7837,186247.0
2019-06-26 15:55:00,41.66,41.66,41.58,41.58,354160.0,37.7928,37.7928,37.7202,37.7202,354160.0
2019-06-27 09:30:00,41.76,41.88,41.67,41.74,72569.0,37.8835,37.9924,37.8019,37.8654,72569.0
2019-06-27 09:35:00,41.74,41.78,41.66,41.68,35645.0,37.8654,37.9017,37.7928,37.811,35645.0
2019-06-27 09:40:00,41.67,41.73,41.66,41.68,23001.0,37.8019,37.8563,37.7928,37.811,23001.0
2019-06-27 09:45:00,41.68,41.7,41.63,41.69,36307.0,37.811,37.8291,37.7656,37.82,36307.0
2019-06-27 09:50:00,41.7,41.75,41.68,41.73,19267.0,37.8291,37.8745,37.811,37.8563,19267.0
2019-06-27 09:55:00,41.72,41.75,41.68,41.7,9976.0,37.8473,37.8745,37.811,37.8291,9976.0
2019-06-27 10:00:00,41.7,41.72,41.64,41.68,22904.0,37.8291,37.8473,37.7747,37.811,22904.0
2019-06-27 10:05:00,41.69,41.72,41.64,41.72,24324.0,37.82,37.8473,37.7747,37.8473,24324.0
2019-06-27 10:10:00,41.72,41.72,41.65,41.7,31163.0,37.8473,37.8473,37.7837,37.8291,31163.0
2019-06-27 10:15:00,41.69,41.7,41.63,41.68,24779.0,37.82,37.8291,37.7656,37.811,24779.0
2019-06-27 10:20:00,41.69,41.83,41.68,41.82,61325.0,37.82,37.947,37.811,37.938,61325.0
2019-06-27 10:25:00,41.82,41.83,41.8,41.81,22051.0,37.938,37.947,37.9198,37.9289,22051.0
2019-06-27 10:30:00,41.82,41.82,41.72,41.72,28122.0,37.938,37.938,37.8473,37.8473,28122.0
2019-06-27 10:35:00,41.72,41.72,41.69,41.7,19086.0,37.8473,37.8473,37.82,37.8291,19086.0
2019-06-27 10:40:00,41.7,41.74,41.69,41.73,38114.0,37.8291,37.8654,37.82,37.8563,38114.0
2019-06-27 10:45:00,41.73,41.75,41.69,41.74,21222.0,37.8563,37.8745,37.82,37.8654,21222.0
2019-06-27 10:50:00,41.74,41.81,41.74,41.76,17502.0,37.8654,37.9289,37.8654,37.8835,17502.0
2019-06-27 10:55:00,41.75,41.75,41.72,41.75,15179.0,37.8745,37.8745,37.8473,37.8745,15179.0
2019-06-27 11:00:00,41.76,41.76,41.72,41.72,22458.0,37.8835,37.8835,37.8473,37.8473,22458.0
2019-06-27 11:05:00,41.72,41.76,41.72,41.74,30299.0,37.8473,37.8835,37.8473,37.8654,30299.0
2019-06-27 11:10:00,41.75,41.78,41.74,41.74,15777.0,37.8745,37.9017,37.8654,37.8654,15777.0
2019-06-27 11:15:00,41.74,41.77,41.68,41.7,70417.0,37.8654,37.8926,37.811,37.8291,70417.0
2019-06-27 11:20:00,41.7,41.74,41.64,41.66,29087.0,37.8291,37.8654,37.7747,37.7928,29087.0
2019-06-27 11:25:00,41.67,41.72,41.66,41.71,20258.0,37.8019,37.8473,37.7928,37.8382,20258.0
2019-06-27 11:30:00,41.7,41.73,41.69,41.72,19809.0,37.8291,37.8563,37.82,37.8473,19809.0
2019-06-27 11:35:00,41.72,41.74,41.68,41.73,17083.0,37.8473,37.8654,37.811,37.8563,17083.0
2019-06-27 11:40:00,41.73,41.79,41.73,41.79,233805.0,37.8563,37.9108,37.8563,37.9108,233805.0
2019-06-27 11:45:00,41.79,41.81,41.74,41.75,11408.0,37.9108,37.9289,37.8654,37.8745,11408.0
2019-06-27 11:50:00,41.75,41.78,41.74,41.76,13340.0,37.8745,37.9017,37.8654,37.8835,13340.0
2019-06-27 11:55:00,41.75,41.77,41.71,41.77,30555.0,37.8745,37.8926,37.8382,37.8926,30555.0
2019-06-27 12:00:00,41.78,41.8,41.78,41.78,11121.0,37.9017,37.9198,37.9017,37.9017,11121.0
2019-06-27 12:05:00,41.79,41.81,41.77,41.77,17883.0,37.9108,37.9289,37.8926,37.8926,17883.0
2019-06-27 12:10:00,41.77,41.83,41.76,41.83,37483.0,37.8926,37.947,37.8835,37.947,37483.0
2019-06-27 12:15:00,41.83,41.87,41.82,41.85,53873.0,37.947,37.9833,37.938,37.9652,53873.0
2019-06-27 12:20:00,41.84,41.89,41.82,41.88,35648.0,37.9561,38.0015,37.938,37.9924,35648.0
2019-06-27 12:25:00,41.88,41.9,41.87,41.89,68072.0,37.9924,38.0105,37.9833,38.0015,68072.0
2019-06-27 12:30:00,41.89,41.93,41.88,41.91,67563.0,38.0015,38.0378,37.9924,38.0196,67563.0
2019-06-27 12:35:00,41.92,41.92,41.9,41.91,16987.0,38.0287,38.0287,38.0105,38.0196,16987.0
2019-06-27 12:40:00,41.91,41.91,41.88,41.88,73944.0,38.0196,38.0196,37.9924,37.9924,73944.0
2019-06-27 12:45:00,41.88,41.9,41.88,41.89,20376.0,37.9924,38.0105,37.9924,38.0015,20376.0
2019-06-27 12:50:00,41.88,41.89,41.86,41.87,24942.0,37.9924,38.0015,37.9743,37.9833,24942.0
2019-06-27 12:55:00,41.89,41.95,41.89,41.94,8104.0,38.0015,38.0559,38.0015,38.0468,8104.0
2019-06-27 13:00:00,41.94,42.01,41.93,42.01,40167.0,38.0468,38.1103,38.0378,38.1103,40167.0
2019-06-27 13:05:00,42.0,42.01,41.98,42.0,35295.0,38.1013,38.1103,38.0831,38.1013,35295.0
2019-06-27 13:10:00,42.0,42.02,41.99,42.01,28736.0,38.1013,38.1194,38.0922,38.1103,28736.0
2019-06-27 13:15:00,42.01,42.03,41.99,42.0,27726.0,38.1103,38.1285,38.0922,38.1013,27726.0
2019-06-27 13:20:00,42.0,42.02,41.99,42.02,20901.0,38.1013,38.1194,38.0922,38.1194,20901.0
2019-06-27 13:25:00,42.02,42.02,41.99,42.01,20100.0,38.1194,38.1194,38.0922,38.1103,20100.0
2019-06-27 13:30:00,42.0,42.06,41.99,42.05,22742.0,38.1013,38.1557,38.0922,38.1466,22742.0
2019-06-27 13:35:00,42.05,42.08,42.04,42.04,28363.0,38.1466,38.1738,38.1375,38.1375,28363.0
2019-06-27 13:40:00,42.05,42.07,42.02,42.07,45330.0,38.1466,38.1648,38.1194,38.1648,45330.0
2019-06-27 13:45:00,42.08,42.08,42.03,42.05,23377.0,38.1738,38.1738,38.1285,38.1466,23377.0
2019-06-27 13:50:00,42.05,42.1,42.04,42.09,32582.0,38.1466,38.192,38.1375,38.1829,32582.0
2019-06-27 13:55:00,42.09,42.11,42.07,42.08,33817.0,38.1829,38.201,38.1648,38.1738,33817.0
2019-06-27 14:00:00,42.07,42.09,42.05,42.08,18215.0,38.1648,38.1829,38.1466,38.1738,18215.0
2019-06-27 14:05:00,42.08,42.12,42.07,42.11,25151.0,38.1738,38.2101,38.1648,38.201,25151.0
2019-06-27 14:10:00,42.12,42.17,42.11,42.17,49022.0,38.2101,38.2555,38.201,38.2555,49022.0
2019-06-27 14:15:00,42.17,42.25,42.15,42.24,73597.0,38.2555,38.3281,38.2373,38.319,73597.0
2019-06-27 14:20:00,42.25,42.25,42.21,42.21,25283.0,38.3281,38.3281,38.2918,38.2918,25283.0
2019-06-27 14:25:00,42.22,42.24,42.21,42.23,24870.0,38.3008,38.319,38.2918,38.3099,24870.0
2019-06-27 14:30:00,42.23,42.26,42.21,42.23,38070.0,38.3099,38.3371,38.2918,38.3099,38070.0
2019-06-27 14:35:00,42.23,42.23,42.17,42.18,27957.0,38.3099,38.3099,38.2555,38.2646,27957.0
2019-06-27 14:40:00,42.17,42.21,42.16,42.2,55316.0,38.2555,38.2918,38.2464,38.2827,55316.0
2019-06-27 14:45:00,42.2,42.2,42.15,42.15,42193.0,38.2827,38.2827,38.2373,38.2373,42193.0
2019-06-27 14:50:00,42.16,42.16,42.12,42.14,72580.0,38.2464,38.2464,38.2101,38.2283,72580.0
2019-06-27 14:55:00,42.14,42.17,42.13,42.15,37688.0,38.2283,38.2555,38.2192,38.2373,37688.0
2019-06-27 15:00:00,42.14,42.16,42.11,42.13,71334.0,38.2283,38.2464,38.201,38.2192,71334.0
2019-06-27 15:05:00,42.14,42.16,42.13,42.15,22887.0,38.2283,38.2464,38.2192,38.2373,22887.0
2019-06-27 15:10:00,42.15,42.2,42.15,42.18,47478.0,38.2373,38.2827,38.2373,38.2646,47478.0
2019-06-27 15:15:00,42.19,42.21,42.16,42.17,40869.0,38.2736,38.2918,38.2464,38.2555,40869.0
2019-06-27 15:20:00,42.16,42.17,42.11,42.14,124001.0,38.2464,38.2555,38.201,38.2283,124001.0
2019-06-27 15:25:00,42.14,42.15,42.11,42.12,133009.0,38.2283,38.2373,38.201,38.2101,133009.0
2019-06-27 15:30:00,42.12,42.13,42.09,42.12,104950.0,38.2101,38.2192,38.1829,38.2101,104950.0
2019-06-27 15:35:00,42.13,42.15,42.11,42.14,96184.0,38.2192,38.2373,38.201,38.2283,96184.0
2019-06-27 15:40:00,42.14,42.15,42.11,42.13,124091.0,38.2283,38.2373,38.201,38.2192,124091.0
2019-06-27 15:45:00,42.13,42.14,42.08,42.09,124514.0,38.2192,38.2283,38.1738,38.1829,124514.0
2019-06-27 15:50:00,42.09,42.12,42.08,42.09,139345.0,38.1829,38.2101,38.1738,38.1829,139345.0
2019-06-27 15:55:00,42.09,42.16,42.09,42.13,598307.0,38.1829,38.2464,38.1829,38.2192,598307.0
2019-06-28 09:30:00,42.15,42.34,42.15,42.27,30127.0,38.2373,38.4097,38.2373,38.3462,30127.0
2019-06-28 09:35:00,42.25,42.4,42.25,42.38,118922.0,38.3281,38.4641,38.3281,38.446,118922.0
2019-06-28 09:40:00,42.39,42.4,42.33,42.36,53793.0,38.4551,38.4641,38.4006,38.4278,53793.0
2019-06-28 09:45:00,42.34,42.34,42.2,42.22,13771.0,38.4097,38.4097,38.2827,38.3008,13771.0
2019-06-28 09:50:00,42.21,42.24,42.19,42.24,30059.0,38.2918,38.319,38.2736,38.319,30059.0
2019-06-28 09:55:00,42.23,42.36,42.22,42.35,17264.0,38.3099,38.4278,38.3008,38.4188,17264.0
2019-06-28 10:00:00,42.32,42.34,42.25,42.28,50066.0,38.3916,38.4097,38.3281,38.3553,50066.0
2019-06-28 10:05:00,42.27,42.33,42.26,42.33,41079.0,38.3462,38.4006,38.3371,38.4006,41079.0
2019-06-28 10:10:00,42.33,42.4,42.29,42.4,65909.0,38.4006,38.4641,38.3643,38.4641,65909.0
2019-06-28 10:15:00,42.39,42.46,42.38,42.41,34374.0,38.4551,38.5186,38.446,38.4732,34374.0
2019-06-28 10:20:00,42.42,42.44,42.39,42.44,40688.0,38.4823,38.5004,38.4551,38.5004,40688.0
2019-06-28 10:25:00,42.43,42.43,42.36,42.41,32085.0,38.4913,38.4913,38.4278,38.4732,32085.0
2019-06-28 10:30:00,42.41,42.43,42.38,42.42,33471.0,38.4732,38.4913,38.446,38.4823,33471.0
2019-06-28 10:35:00,42.42,42.47,42.4,42.47,39177.0,38.4823,38.5276,38.4641,38.5276,39177.0
2019-06-28 10:40:00,42.46,42.48,42.42,42.45,101816.0,38.5186,38.5367,38.4823,38.5095,101816.0
2019-06-28 10:45:00,42.45,42.46,42.43,42.43,14838.0,38.5095,38.5186,38.4913,38.4913,14838.0
2019-06-28 10:50:00,42.43,42.45,42.39,42.4,44413.0,38.4913,38.5095,38.4551,38.4641,44413.0
2019-06-28 10:55:00,42.4,42.41,42.36,42.36,27397.0,38.4641,38.4732,38.4278,38.4278,27397.0
2019-06-28 11:00:00,42.35,42.39,42.34,42.35,140810.0,38.4188,38.4551,38.4097,38.4188,140810.0
2019-06-28 11:05:00,42.35,42.39,42.33,42.37,103048.0,38.4188,38.4551,38.4006,38.4369,103048.0
2019-06-28 11:10:00,42.37,42.37,42.35,42.36,23643.0,38.4369,38.4369,38.4188,38.4278,23643.0
2019-06-28 11:15:00,42.36,42.4,42.35,42.38,15541.0,38.4278,38.4641,38.4188,38.446,15541.0
2019-06-28 11:20:00,42.38,42.42,42.38,42.38,21679.0,38.446,38.4823,38.446,38.446,21679.0
2019-06-28 11:25:00,42.38,42.43,42.37,42.4,14975.0,38.446,38.4913,38.4369,38.4641,14975.0
2019-06-28 11:30:00,42.41,42.45,42.35,42.43,52591.0,38.4732,38.5095,38.4188,38.4913,52591.0
2019-06-28 11:35:00,42.43,42.44,42.42,42.42,15377.0,38.4913,38.5004,38.4823,38.4823,15377.0
2019-06-28 11:40:00,42.41,42.43,42.41,42.43,16130.0,38.4732,38.4913,38.4732,38.4913,16130.0
2019-06-28 11:45:00,42.44,42.46,42.41,42.46,12147.0,38.5004,38.5186,38.4732,38.5186,12147.0
2019-06-28 11:50:00,42.46,42.48,42.45,42.46,11725.0,38.5186,38.5367,38.5095,38.5186,11725.0
2019-06-28 11:55:00,42.46,42.51,42.46,42.49,12418.0,38.5186,38.5639,38.5186,38.5458,12418.0
2019-06-28 12:00:00,42.48,42.52,42.47,42.47,12763.0,38.5367,38.573,38.5276,38.5276,12763.0
2019-06-28 12:05:00,42.47,42.49,42.46,42.48,21615.0,38.5276,38.5458,38.5186,38.5367,21615.0
2019-06-28 12:10:00,42.48,42.5,42.47,42.48,18024.0,38.5367,38.5548,38.5276,38.5367,18024.0
2019-06-28 12:15:00,42.48,42.51,42.47,42.51,45182.0,38.5367,38.5639,38.5276,38.5639,45182.0
2019-06-28 12:20:00,42.5,42.54,42.49,42.53,45899.0,38.5548,38.5911,38.5458,38.5821,45899.0
2019-06-28 12:25:00,42.53,42.54,42.51,42.52,15676.0,38.5821,38.5911,38.5639,38.573,15676.0
2019-06-28 12:30:00,42.53,42.53,42.51,42.52,18704.0,38.5821,38.5821,38.5639,38.573,18704.0
2019-06-28 12:35:00,42.52,42.53,42.5,42.51,17003.0,38.573,38.5821,38.5548,38.5639,17003.0
2019-06-28 12:40:00,42.51,42.52,42.49,42.52,10024.0,38.5639,38.573,38.5458,38.573,10024.0
2019-06-28 12:45:00,42.52,42.54,42.5,42.53,15784.0,38.573,38.5911,38.5548,38.5821,15784.0
2019-06-28 12:50:00,42.54,42.55,42.53,42.54,10700.0,38.5911,38.6002,38.5821,38.5911,10700.0
2019-06-28 12:55:00,42.54,42.57,42.53,42.55,55602.0,38.5911,38.6183,38.5821,38.6002,55602.0
2019-06-28 13:00:00,42.55,42.55,42.5,42.51,86008.0,38.6002,38.6002,38.5548,38.5639,86008.0
2019-06-28 13:05:00,42.51,42.52,42.49,42.5,15256.0,38.5639,38.573,38.5458,38.5548,15256.0
2019-06-28 13:10:00,42.49,42.51,42.48,42.48,7696.0,38.5458,38.5639,38.5367,38.5367,7696.0
2019-06-28 13:15:00,42.48,42.52,42.47,42.5,13446.0,38.5367,38.573,38.5276,38.5548,13446.0
2019-06-28 13:20:00,42.5,42.5,42.47,42.48,27926.0,38.5548,38.5548,38.5276,38.5367,27926.0
2019-06-28 13:25:00,42.48,42.5,42.47,42.5,21855.0,38.5367,38.5548,38.5276,38.5548,21855.0
2019-06-28 13:30:00,42.49,42.51,42.49,42.49,14873.0,38.5458,38.5639,38.5458,38.5458,14873.0
2019-06-28 13:35:00,42.5,42.54,42.5,42.54,55362.0,38.5548,38.5911,38.5548,38.5911,55362.0
2019-06-28 13:40:00,42.54,42.55,42.53,42.53,23182.0,38.5911,38.6002,38.5821,38.5821,23182.0
2019-06-28 13:45:00,42.52,42.53,42.5,42.51,7113.0,38.573,38.5821,38.5548,38.5639,7113.0
2019-06-28 13:50:00,42.51,42.51,42.47,42.48,8846.0,38.5639,38.5639,38.5276,38.5367,8846.0
2019-06-28 13:55:00,42.48,42.48,42.46,42.48,13368.0,38.5367,38.5367,38.5186,38.5367,13368.0
2019-06-28 14:00:00,42.47,42.49,42.45,42.47,26855.0,38.5276,38.5458,38.5095,38.5276,26855.0
2019-06-28 14:05:00,42.46,42.48,42.44,42.46,43989.0,38.5186,38.5367,38.5004,38.5186,43989.0
2019-06-28 14:10:00,42.46,42.46,42.43,42.44,129620.0,38.5186,38.5186,38.4913,38.5004,129620.0
2019-06-28 14:15:00,42.43,42.44,42.41,42.42,22265.0,38.4913,38.5004,38.4732,38.4823,22265.0
2019-06-28 14:20:00,42.42,42.47,42.42,42.46,14491.0,38.4823,38.5276,38.4823,38.5186,14491.0
2019-06-28 14:25:00,42.45,42.48,42.45,42.47,20779.0,38.5095,38.5367,38.5095,38.5276,20779.0
2019-06-28 14:30:00,42.47,42.48,42.45,42.46,11892.0,38.5276,38.5367,38.5095,38.5186,11892.0
2019-06-28 14:35:00,42.46,42.48,42.45,42.46,13501.0,38.5186,38.5367,38.5095,38.5186,13501.0
2019-06-28 14:40:00,42.46,42.48,42.45,42.46,18226.0,38.5186,38.5367,38.5095,38.5186,18226.0
2019-06-28 14:45:00,42.45,42.48,42.43,42.44,90374.0,38.5095,38.5367,38.4913,38.5004,90374.0
2019-06-28 14:50:00,42.44,42.46,42.39,42.41,52396.0,38.5004,38.5186,38.4551,38.4732,52396.0
2019-06-28 14:55:00,42.41,42.44,42.41,42.43,33001.0,38.4732,38.5004,38.4732,38.4913,33001.0
2019-06-28 15:00:00,42.43,42.44,42.42,42.43,7724.0,38.4913,38.5004,38.4823,38.4913,7724.0
2019-06-28 15:05:00,42.42,42.43,42.41,42.42,28066.0,38.4823,38.4913,38.4732,38.4823,28066.0
2019-06-28 15:10:00,42.42,42.43,42.4,42.41,136259.0,38.4823,38.4913,38.4641,38.4732,136259.0
2019-06-28 15:15:00,42.41,42.42,42.37,42.38,121491.0,38.4732,38.4823,38.4369,38.446,121491.0
2019-06-28 15:20:00,42.38,42.39,42.36,42.37,46631.0,38.446,38.4551,38.4278,38.4369,46631.0
2019-06-28 15:25:00,42.38,42.39,42.35,42.36,36201.0,38.446,38.4551,38.4188,38.4278,36201.0
2019-06-28 15:30:00,42.36,42.37,42.33,42.34,188499.0,38.4278,38.4369,38.4006,38.4097,188499.0
2019-06-28 15:35:00,42.34,42.35,42.3,42.35,164538.0,38.4097,38.4188,38.3734,38.4188,164538.0
2019-06-28 15:40:00,42.36,42.39,42.35,42.35,177012.0,38.4278,38.4551,38.4188,38.4188,177012.0
2019-06-28 15:45:00,42.36,42.39,42.34,42.38,181167.0,38.4278,38.4551,38.4097,38.446,181167.0
2019-06-28 15:50:00,42.38,42.41,42.36,42.4,203479.0,38.446,38.4732,38.4278,38.4641,203479.0
2019-06-28 15:55:00,42.4,42.46,42.34,42.39,1818243.0,38.4641,38.5186,38.4097,38.4551,1818243.0
2019-07-01 09:30:00,43.03,43.39,42.95,43.32,134803.0,39.0356,39.3622,38.9631,39.2987,134803.0
2019-07-01 09:35:00,43.32,43.33,43.12,43.17,57255.0,39.2987,39.3078,39.1173,39.1627,57255.0
2019-07-01 09:40:00,43.16,43.28,43.16,43.23,173580.0,39.1536,39.2624,39.1536,39.2171,173580.0
2019-07-01 09:45:00,43.24,43.25,43.02,43.1,163105.0,39.2262,39.2352,39.0266,39.0991,163105.0
2019-07-01 09:50:00,43.1,43.14,43.06,43.08,36761.0,39.0991,39.1354,39.0629,39.081,36761.0
2019-07-01 09:55:00,43.05,43.05,42.92,42.97,60817.0,39.0538,39.0538,38.9359,38.9812,60817.0
2019-07-01 10:00:00,42.97,43.03,42.96,43.03,24643.0,38.9812,39.0356,38.9721,39.0356,24643.0
2019-07-01 10:05:00,43.03,43.03,42.94,42.95,21056.0,39.0356,39.0356,38.954,38.9631,21056.0
2019-07-01 10:10:00,42.96,42.96,42.88,42.91,20288.0,38.9721,38.9721,38.8996,38.9268,20288.0
2019-07-01 10:15:00,42.91,42.97,42.91,42.93,63490.0,38.9268,38.9812,38.9268,38.9449,63490.0
2019-07-01 10:20:00,42.94,43.0,42.86,42.88,24509.0,38.954,39.0084,38.8814,38.8996,24509.0
2019-07-01 10:25:00,42.89,42.9,42.83,42.86,17265.0,38.9086,38.9177,38.8542,38.8814,17265.0
2019-07-01 10:30:00,42.87,42.88,42.75,42.78,48354.0,38.8905,38.8996,38.7816,38.8089,48354.0
2019-07-01 10:35:00,42.78,42.83,42.76,42.82,11818.0,38.8089,38.8542,38.7907,38.8451,11818.0
2019-07-01 10:40:00,42.82,42.86,42.78,42.79,31055.0,38.8451,38.8814,38.8089,38.8179,31055.0
2019-07-01 10:45:00,42.79,42.87,42.78,42.84,332946.0,38.8179,38.8905,38.8089,38.8633,332946.0
2019-07-01 10:50:00,42.84,42.87,42.82,42.86,82818.0,38.8633,38.8905,38.8451,38.8814,82818.0
2019-07-01 10:55:00,42.85,42.86,42.8,42.83,26981.0,38.8724,38.8814,38.827,38.8542,26981.0
2019-07-01 11:00:00,42.84,42.87,42.82,42.84,10870.0,38.8633,38.8905,38.8451,38.8633,10870.0
2019-07-01 11:05:00,42.83,42.84,42.67,42.69,72879.0,38.8542,38.8633,38.7091,38.7272,72879.0
2019-07-01 11:10:00,42.68,42.7,42.6,42.63,94910.0,38.7181,38.7363,38.6456,38.6728,94910.0
2019-07-01 11:15:00,42.62,42.63,42.53,42.56,153704.0,38.6637,38.6728,38.5821,38.6093,153704.0
2019-07-01 11:20:00,42.56,42.57,42.47,42.51,27058.0,38.6093,38.6183,38.5276,38.5639,27058.0
2019-07-01 11:25:00,42.51,42.55,42.48,42.51,56019.0,38.5639,38.6002,38.5367,38.5639,56019.0
2019-07-01 11:30:00,42.52,42.58,42.5,42.57,64672.0,38.573,38.6274,38.5548,38.6183,64672.0
2019-07-01 11:35:00,42.57,42.62,42.57,42.62,15321.0,38.6183,38.6637,38.6183,38.6637,15321.0
2019-07-01 11:40:00,42.61,42.61,42.5,42.5,28724.0,38.6546,38.6546,38.5548,38.5548,28724.0
2019-07-01 11:45:00,42.51,42.55,42.48,42.5,30398.0,38.5639,38.6002,38.5367,38.5548,30398.0
2019-07-01 11:50:00,42.5,42.55,42.5,42.5,28629.0,38.5548,38.6002,38.5548,38.5548,28629.0
2019-07-01 11:55:00,42.51,42.52,42.49,42.5,37586.0,38.5639,38.573,38.5458,38.5548,37586.0
2019-07-01 12:00:00,42.51,42.58,42.5,42.58,26899.0,38.5639,38.6274,38.5548,38.6274,26899.0
2019-07-01 12:05:00,42.57,42.57,42.54,42.54,9835.0,38.6183,38.6183,38.5911,38.5911,9835.0
2019-07-01 12:10:00,42.54,42.56,42.51,42.53,33622.0,38.5911,38.6093,38.5639,38.5821,33622.0
2019-07-01 12:15:00,42.54,42.57,42.54,42.57,18132.0,38.5911,38.6183,38.5911,38.6183,18132.0
2019-07-01 12:20:00,42.57,42.58,42.53,42.53,13102.0,38.6183,38.6274,38.5821,38.5821,13102.0
2019-07-01 12:25:00,42.54,42.54,42.52,42.54,12356.0,38.5911,38.5911,38.573,38.5911,12356.0
2019-07-01 12:30:00,42.54,42.54,42.51,42.51,12717.0,38.5911,38.5911,38.5639,38.5639,12717.0
2019-07-01 12:35:00,42.52,42.53,42.47,42.48,45632.0,38.573,38.5821,38.5276,38.5367,45632.0
2019-07-01 12:40:00,42.48,42.48,42.45,42.47,32671.0,38.5367,38.5367,38.5095,38.5276,32671.0
2019-07-01 12:45:00,42.47,42.5,42.45,42.45,20822.0,38.5276,38.5548,38.5095,38.5095,20822.0
2019-07-01 12:50:00,42.45,42.46,42.4,42.4,68523.0,38.5095,38.5186,38.4641,38.4641,68523.0
2019-07-01 12:55:00,42.41,42.41,42.36,42.37,148062.0,38.4732,38.4732,38.4278,38.4369,148062.0
2019-07-01 13:00:00,42.37,42.38,42.31,42.31,251815.0,38.4369,38.446,38.3825,38.3825,251815.0
2019-07-01 13:05:00,42.32,42.32,42.26,42.26,416584.0,38.3916,38.3916,38.3371,38.3371,416584.0
2019-07-01 13:10:00,42.26,42.26,42.18,42.22,170230.0,38.3371,38.3371,38.2646,38.3008,170230.0
2019-07-01 13:15:00,42.22,42.26,42.21,42.26,72159.0,38.3008,38.3371,38.2918,38.3371,72159.0
2019-07-01 13:20:00,42.26,42.27,42.24,42.25,69713.0,38.3371,38.3462,38.319,38.3281,69713.0
2019-07-01 13:25:00,42.25,42.27,42.23,42.27,59460.0,38.3281,38.3462,38.3099,38.3462,59460.0
2019-07-01 13:30:00,42.27,42.28,42.21,42.22,101459.0,38.3462,38.3553,38.2918,38.3008,101459.0
2019-07-01 13:35:00,42.22,42.26,42.21,42.23,57471.0,38.3008,38.3371,38.2918,38.3099,57471.0
2019-07-01 13:40:00,42.23,42.23,42.17,42.18,81834.0,38.3099,38.3099,38.2555,38.2646,81834.0
2019-07-01 13:45:00,42.17,42.23,42.17,42.23,58907.0,38.2555,38.3099,38.2555,38.3099,58907.0
2019-07-01 13:50:00,42.23,42.24,42.21,42.22,90288.0,38.3099,38.319,38.2918,38.3008,90288.0
2019-07-01 13:55:00,42.22,42.27,42.22,42.25,39286.0,38.3008,38.3462,38.3008,38.3281,39286.0
2019-07-01 14:00:00,42.26,42.27,42.22,42.25,37454.0,38.3371,38.3462,38.3008,38.3281,37454.0
2019-07-01 14:05:00,42.24,42.24,42.21,42.22,20839.0,38.319,38.319,38.2918,38.3008,20839.0
2019-07-01 14:10:00,42.22,42.27,42.19,42.27,73807.0,38.3008,38.3462,38.2736,38.3462,73807.0
2019-07-01 14:15:00,42.26,42.27,42.25,42.26,39344.0,38.3371,38.3462,38.3281,38.3371,39344.0
2019-07-01 14:20:00,42.26,42.27,42.2,42.21,90079.0,38.3371,38.3462,38.2827,38.2918,90079.0
2019-07-01 14:25:00,42.21,42.22,42.18,42.19,40538.0,38.2918,38.3008,38.2646,38.2736,40538.0
2019-07-01 14:30:00,42.19,42.26,42.17,42.25,24750.0,38.2736,38.3371,38.2555,38.3281,24750.0
2019-07-01 14:35:00,42.26,42.29,42.24,42.28,32085.0,38.3371,38.3643,38.319,38.3553,32085.0
2019-07-01 14:40:00,42.28,42.32,42.28,42.29,49133.0,38.3553,38.3916,38.3553,38.3643,49133.0
2019-07-01 14:45:00,42.29,42.3,42.27,42.3,43066.0,38.3643,38.3734,38.3462,38.3734,43066.0
2019-07-01 14:50:00,42.3,42.31,42.29,42.31,21968.0,38.3734,38.3825,38.3643,38.3825,21968.0
2019-07-01 14:55:00,42.32,42.32,42.26,42.26,37468.0,38.3916,38.3916,38.3371,38.3371,37468.0
2019-07-01 15:00:00,42.26,42.31,42.24,42.31,53973.0,38.3371,38.3825,38.319,38.3825,53973.0
2019-07-01 15:05:00,42.31,42.34,42.31,42.34,24852.0,38.3825,38.4097,38.3825,38.4097,24852.0
2019-07-01 15:10:00,42.34,42.4,42.33,42.38,40646.0,38.4097,38.4641,38.4006,38.446,40646.0
2019-07-01 15:15:00,42.38,42.39,42.35,42.38,27482.0,38.446,38.4551,38.4188,38.446,27482.0
2019-07-01 15:20:00,42.38,42.39,42.37,42.39,21388.0,38.446,38.4551,38.4369,38.4551,21388.0
2019-07-01 15:25:00,42.4,42.4,42.36,42.36,55387.0,38.4641,38.4641,38.4278,38.4278,55387.0
2019-07-01 15:30:00,42.36,42.41,42.36,42.37,50638.0,38.4278,38.4732,38.4278,38.4369,50638.0
2019-07-01 15:35:00,42.38,42.42,42.37,42.42,55846.0,38.446,38.4823,38.4369,38.4823,55846.0
2019-07-01 15:40:00,42.42,42.44,42.39,42.39,59239.0,38.4823,38.5004,38.4551,38.4551,59239.0
2019-07-01 15:45:00,42.39,42.41,42.37,42.4,75775.0,38.4551,38.4732,38.4369,38.4641,75775.0
2019-07-01 15:50:00,42.4,42.44,42.39,42.44,147762.0,38.4641,38.5004,38.4551,38.5004,147762.0
2019-07-01 15:55:00,42.44,42.46,42.41,42.45,280006.0,38.5004,38.5186,38.4732,38.5095,280006.0
2019-07-02 09:30:00,42.46,42.49,42.11,42.13,24322.0,38.5186,38.5458,38.201,38.2192,24322.0
2019-07-02 09:35:00,42.14,42.31,42.1,42.28,48134.0,38.2283,38.3825,38.192,38.3553,48134.0
2019-07-02 09:40:00,42.27,42.28,42.18,42.22,36144.0,38.3462,38.3553,38.2646,38.3008,36144.0
2019-07-02 09:45:00,42.23,42.26,42.15,42.24,46475.0,38.3099,38.3371,38.2373,38.319,46475.0
2019-07-02 09:50:00,42.22,42.26,42.18,42.26,17274.0,38.3008,38.3371,38.2646,38.3371,17274.0
2019-07-02 09:55:00,42.28,42.31,42.24,42.31,39925.0,38.3553,38.3825,38.319,38.3825,39925.0
2019-07-02 10:00:00,42.31,42.37,42.28,42.35,29310.0,38.3825,38.4369,38.3553,38.4188,29310.0
2019-07-02 10:05:00,42.33,42.34,42.21,42.24,10023.0,38.4006,38.4097,38.2918,38.319,10023.0
2019-07-02 10:10:00,42.24,42.26,42.18,42.23,41162.0,38.319,38.3371,38.2646,38.3099,41162.0
2019-07-02 10:15:00,42.23,42.27,42.22,42.26,34728.0,38.3099,38.3462,38.3008,38.3371,34728.0
2019-07-02 10:20:00,42.26,42.28,42.24,42.27,16679.0,38.3371,38.3553,38.319,38.3462,16679.0
2019-07-02 10:25:00,42.27,42.31,42.26,42.31,12761.0,38.3462,38.3825,38.3371,38.3825,12761.0
2019-07-02 10:30:00,42.31,42.35,42.27,42.28,11278.0,38.3825,38.4188,38.3462,38.3553,11278.0
2019-07-02 10:35:00,42.28,42.3,42.27,42.27,6468.0,38.3553,38.3734,38.3462,38.3462,6468.0
2019-07-02 10:40:00,42.26,42.28,42.24,42.27,8628.0,38.3371,38.3553,38.319,38.3462,8628.0
2019-07-02 10:45:00,42.26,42.26,42.22,42.22,12566.0,38.3371,38.3371,38.3008,38.3008,12566.0
2019-07-02 10:50:00,42.22,42.27,42.21,42.26,37263.0,38.3008,38.3462,38.2918,38.3371,37263.0
2019-07-02 10:55:00,42.27,42.27,42.2,42.22,27889.0,38.3462,38.3462,38.2827,38.3008,27889.0
2019-07-02 11:00:00,42.23,42.23,42.19,42.22,17366.0,38.3099,38.3099,38.2736,38.3008,17366.0
2019-07-02 11:05:00,42.22,42.23,42.17,42.18,13501.0,38.3008,38.3099,38.2555,38.2646,13501.0
2019-07-02 11:10:00,42.18,42.2,42.16,42.17,22066.0,38.2646,38.2827,38.2464,38.2555,22066.0
2019-07-02 11:15:00,42.16,42.19,42.15,42.16,16374.0,38.2464,38.2736,38.2373,38.2464,16374.0
2019-07-02 11:20:00,42.17,42.21,42.14,42.15,62985.0,38.2555,38.2918,38.2283,38.2373,62985.0
2019-07-02 11:25:00,42.16,42.19,42.14,42.18,62877.0,38.2464,38.2736,38.2283,38.2646,62877.0
2019-07-02 11:30:00,42.18,42.18,42.1,42.12,80528.0,38.2646,38.2646,38.192,38.2101,80528.0
2019-07-02 11:35:00,42.12,42.13,42.08,42.08,27702.0,38.2101,38.2192,38.1738,38.1738,27702.0
2019-07-02 11:40:00,42.07,42.08,42.05,42.07,36630.0,38.1648,38.1738,38.1466,38.1648,36630.0
2019-07-02 11:45:00,42.05,42.06,42.03,42.05,12562.0,38.1466,38.1557,38.1285,38.1466,12562.0
2019-07-02 11:50:00,42.06,42.07,42.02,42.05,25550.0,38.1557,38.1648,38.1194,38.1466,25550.0
2019-07-02 11:55:00,42.05,42.06,42.02,42.03,148079.0,38.1466,38.1557,38.1194,38.1285,148079.0
2019-07-02 12:00:00,42.03,42.03,41.96,41.96,105694.0,38.1285,38.1285,38.065,38.065,105694.0
2019-07-02 12:05:00,41.97,42.05,41.96,42.05,44887.0,38.074,38.1466,38.065,38.1466,44887.0
2019-07-02 12:10:00,42.05,42.05,42.02,42.02,10266.0,38.1466,38.1466,38.1194,38.1194,10266.0
2019-07-02 12:15:00,42.02,42.07,42.0,42.04,35063.0,38.1194,38.1648,38.1013,38.1375,35063.0
2019-07-02 12:20:00,42.04,42.08,42.04,42.05,21262.0,38.1375,38.1738,38.1375,38.1466,21262.0
2019-07-02 12:25:00,42.05,42.06,42.0,42.02,35006.0,38.1466,38.1557,38.1013,38.1194,35006.0
2019-07-02 12:30:00,42.02,42.04,41.99,42.0,9655.0,38.1194,38.1375,38.0922,38.1013,9655.0
2019-07-02 12:35:00,42.0,42.02,41.96,42.02,20939.0,38.1013,38.1194,38.065,38.1194,20939.0
2019-07-02 12:40:00,42.02,42.02,41.94,41.95,11829.0,38.1194,38.1194,38.0468,38.0559,11829.0
2019-07-02 12:45:00,41.97,41.98,41.95,41.98,26202.0,38.074,38.0831,38.0559,38.0831,26202.0
2019-07-02 12:50:00,41.98,41.99,41.97,41.98,32179.0,38.0831,38.0922,38.074,38.0831,32179.0
2019-07-02 12:55:00,41.98,42.0,41.95,41.99,32971.0,38.0831,38.1013,38.0559,38.0922,32971.0
2019-07-02 13:00:00,42.0,42.03,42.0,42.03,17743.0,38.1013,38.1285,38.1013,38.1285,17743.0
2019-07-02 13:05:00,42.03,42.05,42.02,42.04,21400.0,38.1285,38.1466,38.1194,38.1375,21400.0
2019-07-02 13:10:00,42.04,42.05,42.01,42.01,35740.0,38.1375,38.1466,38.1103,38.1103,35740.0
2019-07-02 13:15:00,42.02,42.03,41.99,42.01,30223.0,38.1194,38.1285,38.0922,38.1103,30223.0
2019-07-02 13:20:00,42.0,42.02,41.98,42.01,16717.0,38.1013,38.1194,38.0831,38.1103,16717.0
2019-07-02 13:25:00,42.01,42.02,42.0,42.02,17308.0,38.1103,38.1194,38.1013,38.1194,17308.0
2019-07-02 13:30:00,42.02,42.03,41.98,42.02,43207.0,38.1194,38.1285,38.0831,38.1194,43207.0
2019-07-02 13:35:00,42.02,42.05,42.01,42.04,32417.0,38.1194,38.1466,38.1103,38.1375,32417.0
2019-07-02 13:40:00,42.03,42.03,41.99,42.03,38165.0,38.1285,38.1285,38.0922,38.1285,38165.0
2019-07-02 13:45:00,42.01,42.03,42.0,42.02,17799.0,38.1103,38.1285,38.1013,38.1194,17799.0
2019-07-02 13:50:00,42.02,42.04,41.99,41.99,78183.0,38.1194,38.1375,38.0922,38.0922,78183.0
2019-07-02 13:55:00,42.0,42.0,41.95,41.97,29832.0,38.1013,38.1013,38.0559,38.074,29832.0
2019-07-02 14:00:00,41.97,41.98,41.95,41.97,27237.0,38.074,38.0831,38.0559,38.074,27237.0
2019-07-02 14:05:00,41.99,42.01,41.97,42.01,27019.0,38.0922,38.1103,38.074,38.1103,27019.0
2019-07-02 14:10:00,42.02,42.05,42.01,42.04,16334.0,38.1194,38.1466,38.1103,38.1375,16334.0
2019-07-02 14:15:00,42.04,42.09,42.03,42.04,48256.0,38.1375,38.1829,38.1285,38.1375,48256.0
2019-07-02 14:20:00,42.05,42.07,42.05,42.07,23117.0,38.1466,38.1648,38.1466,38.1648,23117.0
2019-07-02 14:25:00,42.07,42.09,42.06,42.07,29959.0,38.1648,38.1829,38.1557,38.1648,29959.0
2019-07-02 14:30:00,42.06,42.09,42.06,42.06,17870.0,38.1557,38.1829,38.1557,38.1557,17870.0
2019-07-02 14:35:00,42.05,42.05,41.98,41.98,18978.0,38.1466,38.1466,38.0831,38.0831,18978.0
2019-07-02 14:40:00,41.98,41.99,41.97,41.98,21468.0,38.0831,38.0922,38.074,38.0831,21468.0
2019-07-02 14:45:00,41.97,41.97,41.93,41.93,37459.0,38.074,38.074,38.0378,38.0378,37459.0
2019-07-02 14:50:00,41.94,41.94,41.91,41.91,57699.0,38.0468,38.0468,38.0196,38.0196,57699.0
2019-07-02 14:55:00,41.91,41.94,41.91,41.91,19280.0,38.0196,38.0468,38.0196,38.0196,19280.0
2019-07-02 15:00:00,41.93,41.99,41.93,41.97,19525.0,38.0378,38.0922,38.0378,38.074,19525.0
2019-07-02 15:05:00,41.98,42.0,41.96,42.0,29012.0,38.0831,38.1013,38.065,38.1013,29012.0
2019-07-02 15:10:00,42.01,42.02,41.93,41.95,38814.0,38.1103,38.1194,38.0378,38.0559,38814.0
2019-07-02 15:15:00,41.96,41.99,41.95,41.98,26889.0,38.065,38.0922,38.0559,38.0831,26889.0
2019-07-02 15:20:00,41.98,41.98,41.95,41.98,22731.0,38.0831,38.0831,38.0559,38.0831,22731.0
2019-07-02 15:25:00,41.99,42.0,41.97,41.98,42193.0,38.0922,38.1013,38.074,38.0831,42193.0
2019-07-02 15:30:00,41.99,42.03,41.98,42.02,37427.0,38.0922,38.1285,38.0831,38.1194,37427.0
2019-07-02 15:35:00,42.02,42.03,42.0,42.02,25176.0,38.1194,38.1285,38.1013,38.1194,25176.0
2019-07-02 15:40:00,42.02,42.05,42.0,42.01,75961.0,38.1194,38.1466,38.1013,38.1103,75961.0
2019-07-02 15:45:00,42.01,42.04,41.99,42.0,178824.0,38.1103,38.1375,38.0922,38.1013,178824.0
2019-07-02 15:50:00,42.0,42.08,41.99,42.07,117040.0,38.1013,38.1738,38.0922,38.1648,117040.0
2019-07-02 15:55:00,42.07,42.12,42.06,42.12,155956.0,38.1648,38.2101,38.1557,38.2101,155956.0
2019-07-03 09:30:00,42.23,42.28,42.2,42.2,10152.0,38.3099,38.3553,38.2827,38.2827,10152.0
2019-07-03 09:35:00,42.2,42.24,42.16,42.18,9712.0,38.2827,38.319,38.2464,38.2646,9712.0
2019-07-03 09:40:00,42.19,42.21,42.13,42.2,142696.0,38.2736,38.2918,38.2192,38.2827,142696.0
2019-07-03 09:45:00,42.18,42.23,42.17,42.19,13832.0,38.2646,38.3099,38.2555,38.2736,13832.0
2019-07-03 09:50:00,42.2,42.27,42.2,42.25,28608.0,38.2827,38.3462,38.2827,38.3281,28608.0
2019-07-03 09:55:00,42.26,42.28,42.2,42.25,18983.0,38.3371,38.3553,38.2827,38.3281,18983.0
2019-07-03 10:00:00,42.26,42.3,42.17,42.19,69759.0,38.3371,38.3734,38.2555,38.2736,69759.0
2019-07-03 10:05:00,42.19,42.25,42.18,42.25,15139.0,38.2736,38.3281,38.2646,38.3281,15139.0
2019-07-03 10:10:00,42.24,42.26,42.2,42.24,15706.0,38.319,38.3371,38.2827,38.319,15706.0
2019-07-03 10:15:00,42.24,42.28,42.24,42.24,9704.0,38.319,38.3553,38.319,38.319,9704.0
2019-07-03 10:20:00,42.24,42.26,42.2,42.26,12946.0,38.319,38.3371,38.2827,38.3371,12946.0
2019-07-03 10:25:00,42.25,42.29,42.23,42.29,15291.0,38.3281,38.3643,38.3099,38.3643,15291.0
2019-07-03 10:30:00,42.3,42.38,42.3,42.36,49188.0,38.3734,38.446,38.3734,38.4278,49188.0
2019-07-03 10:35:00,42.37,42.41,42.35,42.4,35788.0,38.4369,38.4732,38.4188,38.4641,35788.0
2019-07-03 10:40:00,42.4,42.46,42.4,42.42,16872.0,38.4641,38.5186,38.4641,38.4823,16872.0
2019-07-03 10:45:00,42.43,42.48,42.42,42.46,30959.0,38.4913,38.5367,38.4823,38.5186,30959.0
2019-07-03 10:50:00,42.47,42.51,42.44,42.45,34853.0,38.5276,38.5639,38.5004,38.5095,34853.0
2019-07-03 10:55:00,42.45,42.46,42.4,42.42,24988.0,38.5095,38.5186,38.4641,38.4823,24988.0
2019-07-03 11:00:00,42.41,42.46,42.4,42.44,37921.0,38.4732,38.5186,38.4641,38.5004,37921.0
2019-07-03 11:05:00,42.44,42.44,42.39,42.41,26431.0,38.5004,38.5004,38.4551,38.4732,26431.0
2019-07-03 11:10:00,42.41,42.43,42.38,42.43,16446.0,38.4732,38.4913,38.446,38.4913,16446.0
2019-07-03 11:15:00,42.43,42.45,42.42,42.44,19876.0,38.4913,38.5095,38.4823,38.5004,19876.0
2019-07-03 11:20:00,42.44,42.45,42.41,42.44,33492.0,38.5004,38.5095,38.4732,38.5004,33492.0
2019-07-03 11:25:00,42.44,42.48,42.44,42.48,29647.0,38.5004,38.5367,38.5004,38.5367,29647.0
2019-07-03 11:30:00,42.48,42.48,42.44,42.47,15586.0,38.5367,38.5367,38.5004,38.5276,15586.0
2019-07-03 11:35:00,42.46,42.5,42.45,42.5,17823.0,38.5186,38.5548,38.5095,38.5548,17823.0
2019-07-03 11:40:00,42.5,42.52,42.49,42.51,48880.0,38.5548,38.573,38.5458,38.5639,48880.0
2019-07-03 11:45:00,42.51,42.51,42.46,42.49,21677.0,38.5639,38.5639,38.5186,38.5458,21677.0
2019-07-03 11:50:00,42.49,42.49,42.44,42.48,32124.0,38.5458,38.5458,38.5004,38.5367,32124.0
2019-07-03 11:55:00,42.47,42.54,42.46,42.54,80893.0,38.5276,38.5911,38.5186,38.5911,80893.0
2019-07-03 12:00:00,42.53,42.55,42.51,42.55,17786.0,38.5821,38.6002,38.5639,38.6002,17786.0
2019-07-03 12:05:00,42.55,42.56,42.52,42.54,12110.0,38.6002,38.6093,38.573,38.5911,12110.0
2019-07-03 12:10:00,42.54,42.54,42.49,42.51,25248.0,38.5911,38.5911,38.5458,38.5639,25248.0
2019-07-03 12:15:00,42.51,42.51,42.49,42.51,17878.0,38.5639,38.5639,38.5458,38.5639,17878.0
2019-07-03 12:20:00,42.5,42.51,42.48,42.5,38117.0,38.5548,38.5639,38.5367,38.5548,38117.0
2019-07-03 12:25:00,42.49,42.49,42.45,42.47,35271.0,38.5458,38.5458,38.5095,38.5276,35271.0
2019-07-03 12:30:00,42.47,42.49,42.45,42.47,38950.0,38.5276,38.5458,38.5095,38.5276,38950.0
2019-07-03 12:35:00,42.47,42.5,42.45,42.48,118826.0,38.5276,38.5548,38.5095,38.5367,118826.0
2019-07-03 12:40:00,42.48,42.49,42.46,42.47,51452.0,38.5367,38.5458,38.5186,38.5276,51452.0
2019-07-03 12:45:00,42.46,42.47,42.44,42.45,77691.0,38.5186,38.5276,38.5004,38.5095,77691.0
2019-07-03 12:50:00,42.45,42.47,42.43,42.45,93591.0,38.5095,38.5276,38.4913,38.5095,93591.0
2019-07-03 12:55:00,42.44,42.5,42.43,42.48,145467.0,38.5004,38.5548,38.4913,38.5367,145467.0
2019-07-05 09:30:00,42.29,42.41,42.29,42.36,31961.0,38.3643,38.4732,38.3643,38.4278,31961.0
2019-07-05 09:35:00,42.37,42.53,42.35,42.53,30052.0,38.4369,38.5821,38.4188,38.5821,30052.0
2019-07-05 09:40:00,42.53,42.64,42.52,42.6,216239.0,38.5821,38.6819,38.573,38.6456,216239.0
2019-07-05 09:45:00,42.6,42.74,42.6,42.73,107102.0,38.6456,38.7726,38.6456,38.7635,107102.0
2019-07-05 09:50:00,42.72,42.86,42.72,42.82,120474.0,38.7544,38.8814,38.7544,38.8451,120474.0
2019-07-05 09:55:00,42.84,42.85,42.74,42.78,500464.0,38.8633,38.8724,38.7726,38.8089,500464.0
2019-07-05 10:00:00,42.78,42.85,42.73,42.82,281376.0,38.8089,38.8724,38.7635,38.8451,281376.0
2019-07-05 10:05:00,42.81,42.83,42.73,42.73,56060.0,38.8361,38.8542,38.7635,38.7635,56060.0
2019-07-05 10:10:00,42.72,42.72,42.65,42.66,21676.0,38.7544,38.7544,38.6909,38.7,21676.0
2019-07-05 10:15:00,42.66,42.66,42.58,42.65,37880.0,38.7,38.7,38.6274,38.6909,37880.0
2019-07-05 10:20:00,42.64,42.64,42.54,42.54,15671.0,38.6819,38.6819,38.5911,38.5911,15671.0
2019-07-05 10:25:00,42.53,42.55,42.48,42.51,42471.0,38.5821,38.6002,38.5367,38.5639,42471.0
2019-07-05 10:30:00,42.52,42.52,42.43,42.45,218021.0,38.573,38.573,38.4913,38.5095,218021.0
2019-07-05 10:35:00,42.45,42.46,42.4,42.43,63323.0,38.5095,38.5186,38.4641,38.4913,63323.0
2019-07-05 10:40:00,42.43,42.44,42.35,42.35,39579.0,38.4913,38.5004,38.4188,38.4188,39579.0
2019-07-05 10:45:00,42.36,42.51,42.35,42.5,54607.0,38.4278,38.5639,38.4188,38.5548,54607.0
2019-07-05 10:50:00,42.5,42.56,42.48,42.56,49589.0,38.5548,38.6093,38.5367,38.6093,49589.0
2019-07-05 10:55:00,42.56,42.56,42.49,42.55,22454.0,38.6093,38.6093,38.5458,38.6002,22454.0
2019-07-05 11:00:00,42.55,42.57,42.51,42.57,21842.0,38.6002,38.6183,38.5639,38.6183,21842.0
2019-07-05 11:05:00,42.57,42.61,42.55,42.61,14766.0,38.6183,38.6546,38.6002,38.6546,14766.0
2019-07-05 11:10:00,42.61,42.62,42.58,42.58,29447.0,38.6546,38.6637,38.6274,38.6274,29447.0
2019-07-05 11:15:00,42.59,42.62,42.58,42.59,14814.0,38.6365,38.6637,38.6274,38.6365,14814.0
2019-07-05 11:20:00,42.59,42.64,42.58,42.62,16000.0,38.6365,38.6819,38.6274,38.6637,16000.0
2019-07-05 11:25:00,42.62,42.67,42.62,42.66,9677.0,38.6637,38.7091,38.6637,38.7,9677.0
2019-07-05 11:30:00,42.66,42.67,42.64,42.66,13057.0,38.7,38.7091,38.6819,38.7,13057.0
2019-07-05 11:35:00,42.66,42.7,42.65,42.7,8576.0,38.7,38.7363,38.6909,38.7363,8576.0
2019-07-05 11:40:00,42.69,42.69,42.64,42.65,16368.0,38.7272,38.7272,38.6819,38.6909,16368.0
2019-07-05 11:45:00,42.63,42.63,42.58,42.6,14061.0,38.6728,38.6728,38.6274,38.6456,14061.0
2019-07-05 11:50:00,42.59,42.61,42.58,42.6,7860.0,38.6365,38.6546,38.6274,38.6456,7860.0
2019-07-05 11:55:00,42.6,42.65,42.59,42.65,16665.0,38.6456,38.6909,38.6365,38.6909,16665.0
2019-07-05 12:00:00,42.66,42.69,42.64,42.68,37064.0,38.7,38.7272,38.6819,38.7181,37064.0
2019-07-05 12:05:00,42.68,42.72,42.66,42.72,17508.0,38.7181,38.7544,38.7,38.7544,17508.0
2019-07-05 12:10:00,42.72,42.79,42.71,42.78,19575.0,38.7544,38.8179,38.7454,38.8089,19575.0
2019-07-05 12:15:00,42.79,42.86,42.79,42.86,11717.0,38.8179,38.8814,38.8179,38.8814,11717.0
2019-07-05 12:20:00,42.87,42.87,42.83,42.84,5430.0,38.8905,38.8905,38.8542,38.8633,5430.0
2019-07-05 12:25:00,42.84,42.84,42.79,42.82,4812.0,38.8633,38.8633,38.8179,38.8451,4812.0
2019-07-05 12:30:00,42.82,42.83,42.8,42.82,7504.0,38.8451,38.8542,38.827,38.8451,7504.0
2019-07-05 12:35:00,42.82,42.84,42.78,42.79,14128.0,38.8451,38.8633,38.8089,38.8179,14128.0
2019-07-05 12:40:00,42.79,42.79,42.74,42.75,8007.0,38.8179,38.8179,38.7726,38.7816,8007.0
2019-07-05 12:45:00,42.75,42.76,42.73,42.74,34014.0,38.7816,38.7907,38.7635,38.7726,34014.0
2019-07-05 12:50:00,42.74,42.78,42.74,42.77,32267.0,38.7726,38.8089,38.7726,38.7998,32267.0
2019-07-05 12:55:00,42.77,42.79,42.74,42.75,21732.0,38.7998,38.8179,38.7726,38.7816,21732.0
2019-07-05 13:00:00,42.76,42.8,42.75,42.78,25008.0,38.7907,38.827,38.7816,38.8089,25008.0
2019-07-05 13:05:00,42.79,42.84,42.79,42.83,20218.0,38.8179,38.8633,38.8179,38.8542,20218.0
2019-07-05 13:10:00,42.83,42.85,42.81,42.82,19762.0,38.8542,38.8724,38.8361,38.8451,19762.0
2019-07-05 13:15:00,42.82,42.85,42.8,42.85,17665.0,38.8451,38.8724,38.827,38.8724,17665.0
2019-07-05 13:20:00,42.85,42.88,42.83,42.87,39480.0,38.8724,38.8996,38.8542,38.8905,39480.0
2019-07-05 13:25:00,42.86,42.87,42.84,42.84,27000.0,38.8814,38.8905,38.8633,38.8633,27000.0
2019-07-05 13:30:00,42.84,42.89,42.84,42.87,16384.0,38.8633,38.9086,38.8633,38.8905,16384.0
2019-07-05 13:35:00,42.87,42.87,42.83,42.85,10108.0,38.8905,38.8905,38.8542,38.8724,10108.0
2019-07-05 13:40:00,42.86,42.92,42.84,42.91,7933.0,38.8814,38.9359,38.8633,38.9268,7933.0
2019-07-05 13:45:00,42.93,42.94,42.89,42.9,20456.0,38.9449,38.954,38.9086,38.9177,20456.0
2019-07-05 13:50:00,42.9,42.92,42.88,42.92,17187.0,38.9177,38.9359,38.8996,38.9359,17187.0
2019-07-05 13:55:00,42.92,42.97,42.92,42.96,14713.0,38.9359,38.9812,38.9359,38.9721,14713.0
2019-07-05 14:00:00,42.97,43.03,42.97,43.03,13808.0,38.9812,39.0356,38.9812,39.0356,13808.0
2019-07-05 14:05:00,43.03,43.03,42.98,42.98,13069.0,39.0356,39.0356,38.9903,38.9903,13069.0
2019-07-05 14:10:00,42.98,42.99,42.95,42.97,10230.0,38.9903,38.9994,38.9631,38.9812,10230.0
2019-07-05 14:15:00,42.96,42.98,42.95,42.98,9480.0,38.9721,38.9903,38.9631,38.9903,9480.0
2019-07-05 14:20:00,42.99,43.0,42.98,42.99,9010.0,38.9994,39.0084,38.9903,38.9994,9010.0
2019-07-05 14:25:00,42.99,42.99,42.95,42.95,14452.0,38.9994,38.9994,38.9631,38.9631,14452.0
2019-07-05 14:30:00,42.95,43.0,42.95,42.98,14197.0,38.9631,39.0084,38.9631,38.9903,14197.0
2019-07-05 14:35:00,42.97,42.99,42.95,42.97,14736.0,38.9812,38.9994,38.9631,38.9812,14736.0
2019-07-05 14:40:00,42.96,42.98,42.94,42.98,9655.0,38.9721,38.9903,38.954,38.9903,9655.0
2019-07-05 14:45:00,42.97,43.0,42.97,42.99,16133.0,38.9812,39.0084,38.9812,38.9994,16133.0
2019-07-05 14:50:00,42.99,43.0,42.97,43.0,12683.0,38.9994,39.0084,38.9812,39.0084,12683.0
2019-07-05 14:55:00,43.0,43.0,42.98,43.0,13672.0,39.0084,39.0084,38.9903,39.0084,13672.0
2019-07-05 15:00:00,43.0,43.01,42.93,42.94,33759.0,39.0084,39.0175,38.9449,38.954,33759.0
2019-07-05 15:05:00,42.94,42.97,42.93,42.96,14580.0,38.954,38.9812,38.9449,38.9721,14580.0
2019-07-05 15:10:00,42.96,42.98,42.93,42.96,12044.0,38.9721,38.9903,38.9449,38.9721,12044.0
2019-07-05 15:15:00,42.96,42.99,42.95,42.98,31110.0,38.9721,38.9994,38.9631,38.9903,31110.0
2019-07-05 15:20:00,42.97,43.01,42.97,43.01,16472.0,38.9812,39.0175,38.9812,39.0175,16472.0
2019-07-05 15:25:00,43.0,43.0,42.96,42.98,13856.0,39.0084,39.0084,38.9721,38.9903,13856.0
2019-07-05 15:30:00,42.98,43.0,42.95,42.97,59788.0,38.9903,39.0084,38.9631,38.9812,59788.0
2019-07-05 15:35:00,42.97,42.99,42.94,42.97,31829.0,38.9812,38.9994,38.954,38.9812,31829.0
2019-07-05 15:40:00,42.97,42.98,42.96,42.97,29871.0,38.9812,38.9903,38.9721,38.9812,29871.0
2019-07-05 15:45:00,42.96,42.98,42.95,42.97,64340.0,38.9721,38.9903,38.9631,38.9812,64340.0
2019-07-05 15:50:00,42.97,42.99,42.94,42.95,253717.0,38.9812,38.9994,38.954,38.9631,253717.0
2019-07-05 15:55:00,42.94,42.97,42.92,42.97,248756.0,38.954,38.9812,38.9359,38.9812,248756.0
2019-07-08 09:30:00,42.89,42.89,42.71,42.85,50561.0,38.9086,38.9086,38.7454,38.8724,50561.0
2019-07-08 09:35:00,42.87,42.91,42.71,42.71,36207.0,38.8905,38.9268,38.7454,38.7454,36207.0
2019-07-08 09:40:00,42.69,42.8,42.68,42.76,62006.0,38.7272,38.827,38.7181,38.7907,62006.0
2019-07-08 09:45:00,42.76,42.89,42.75,42.89,21631.0,38.7907,38.9086,38.7816,38.9086,21631.0
2019-07-08 09:50:00,42.89,42.96,42.88,42.93,23544.0,38.9086,38.9721,38.8996,38.9449,23544.0
2019-07-08 09:55:00,42.93,42.98,42.92,42.93,11558.0,38.9449,38.9903,38.9359,38.9449,11558.0
2019-07-08 10:00:00,42.93,43.04,42.93,43.04,64697.0,38.9449,39.0447,38.9449,39.0447,64697.0
2019-07-08 10:05:00,43.04,43.12,43.02,43.12,318516.0,39.0447,39.1173,39.0266,39.1173,318516.0
2019-07-08 10:10:00,43.12,43.24,43.11,43.22,269663.0,39.1173,39.2262,39.1082,39.208,269663.0
2019-07-08 10:15:00,43.21,43.29,43.2,43.29,207302.0,39.1989,39.2715,39.1899,39.2715,207302.0
2019-07-08 10:20:00,43.29,43.31,43.26,43.29,160010.0,39.2715,39.2897,39.2443,39.2715,160010.0
2019-07-08 10:25:00,43.29,43.32,43.24,43.25,124218.0,39.2715,39.2987,39.2262,39.2352,124218.0
2019-07-08 10:30:00,43.25,43.26,43.15,43.17,98157.0,39.2352,39.2443,39.1445,39.1627,98157.0
2019-07-08 10:35:00,43.17,43.21,43.17,43.2,113269.0,39.1627,39.1989,39.1627,39.1899,113269.0
2019-07-08 10:40:00,43.2,43.21,43.19,43.2,31968.0,39.1899,39.1989,39.1808,39.1899,31968.0
2019-07-08 10:45:00,43.2,43.22,43.14,43.16,46562.0,39.1899,39.208,39.1354,39.1536,46562.0
2019-07-08 10:50:00,43.17,43.18,43.13,43.14,39287.0,39.1627,39.1717,39.1264,39.1354,39287.0
2019-07-08 10:55:00,43.14,43.14,43.08,43.09,74566.0,39.1354,39.1354,39.081,39.0901,74566.0
2019-07-08 11:00:00,43.09,43.13,43.08,43.13,92688.0,39.0901,39.1264,39.081,39.1264,92688.0
2019-07-08 11:05:00,43.12,43.13,43.07,43.07,26587.0,39.1173,39.1264,39.0719,39.0719,26587.0
2019-07-08 11:10:00,43.08,43.13,43.06,43.13,51850.0,39.081,39.1264,39.0629,39.1264,51850.0
2019-07-08 11:15:00,43.14,43.15,43.12,43.14,16247.0,39.1354,39.1445,39.1173,39.1354,16247.0
2019-07-08 11:20:00,43.14,43.16,43.09,43.09,46603.0,39.1354,39.1536,39.0901,39.0901,46603.0
2019-07-08 11:25:00,43.09,43.09,43.07,43.07,45236.0,39.0901,39.0901,39.0719,39.0719,45236.0
2019-07-08 11:30:00,43.07,43.08,43.02,43.04,101215.0,39.0719,39.081,39.0266,39.0447,101215.0
2019-07-08 11:35:00,43.03,43.07,42.99,43.0,26858.0,39.0356,39.0719,38.9994,39.0084,26858.0
2019-07-08 11:40:00,43.0,43.07,43.0,43.07,92945.0,39.0084,39.0719,39.0084,39.0719,92945.0
2019-07-08 11:45:00,43.07,43.08,43.03,43.08,26485.0,39.0719,39.081,39.0356,39.081,26485.0
2019-07-08 11:50:00,43.08,43.08,43.05,43.06,56839.0,39.081,39.081,39.0538,39.0629,56839.0
2019-07-08 11:55:00,43.05,43.07,43.02,43.02,82844.0,39.0538,39.0719,39.0266,39.0266,82844.0
2019-07-08 12:00:00,43.02,43.03,43.0,43.01,29697.0,39.0266,39.0356,39.0084,39.0175,29697.0
2019-07-08 12:05:00,43.01,43.01,42.98,43.0,14302.0,39.0175,39.0175,38.9903,39.0084,14302.0
2019-07-08 12:10:00,43.0,43.0,42.93,42.94,16685.0,39.0084,39.0084,38.9449,38.954,16685.0
2019-07-08 12:15:00,42.95,42.96,42.93,42.94,38728.0,38.9631,38.9721,38.9449,38.954,38728.0
2019-07-08 12:20:00,42.93,42.95,42.91,42.94,29093.0,38.9449,38.9631,38.9268,38.954,29093.0
2019-07-08 12:25:00,42.95,42.96,42.93,42.94,24897.0,38.9631,38.9721,38.9449,38.954,24897.0
2019-07-08 12:30:00,42.94,42.98,42.94,42.97,18328.0,38.954,38.9903,38.954,38.9812,18328.0
2019-07-08 12:35:00,42.98,43.02,42.97,43.0,9999.0,38.9903,39.0266,38.9812,39.0084,9999.0
2019-07-08 12:40:00,43.0,43.0,42.96,42.97,12241.0,39.0084,39.0084,38.9721,38.9812,12241.0
2019-07-08 12:45:00,42.98,42.98,42.94,42.96,13880.0,38.9903,38.9903,38.954,38.9721,13880.0
2019-07-08 12:50:00,42.96,42.98,42.95,42.98,15607.0,38.9721,38.9903,38.9631,38.9903,15607.0
2019-07-08 12:55:00,42.98,43.01,42.98,42.99,14544.0,38.9903,39.0175,38.9903,38.9994,14544.0
2019-07-08 13:00:00,42.99,43.01,42.98,43.01,11372.0,38.9994,39.0175,38.9903,39.0175,11372.0
2019-07-08 13:05:00,43.0,43.01,42.95,42.97,22017.0,39.0084,39.0175,38.9631,38.9812,22017.0
2019-07-08 13:10:00,42.96,42.98,42.93,42.94,31683.0,38.9721,38.9903,38.9449,38.954,31683.0
2019-07-08 13:15:00,42.94,42.96,42.92,42.93,20792.0,38.954,38.9721,38.9359,38.9449,20792.0
2019-07-08 13:20:00,42.93,42.94,42.9,42.93,20850.0,38.9449,38.954,38.9177,38.9449,20850.0
2019-07-08 13:25:00,42.93,42.95,42.93,42.94,18469.0,38.9449,38.9631,38.9449,38.954,18469.0
2019-07-08 13:30:00,42.95,43.0,42.94,43.0,26383.0,38.9631,39.0084,38.954,39.0084,26383.0
2019-07-08 13:35:00,42.99,43.0,42.93,42.94,29572.0,38.9994,39.0084,38.9449,38.954,29572.0
2019-07-08 13:40:00,42.94,42.96,42.93,42.94,13647.0,38.954,38.9721,38.9449,38.954,13647.0
2019-07-08 13:45:00,42.94,42.94,42.91,42.92,10385.0,38.954,38.954,38.9268,38.9359,10385.0
2019-07-08 13:50:00,42.92,42.94,42.92,42.92,24649.0,38.9359,38.954,38.9359,38.9359,24649.0
2019-07-08 13:55:00,42.93,42.94,42.91,42.93,13972.0,38.9449,38.954,38.9268,38.9449,13972.0
2019-07-08 14:00:00,42.92,42.93,42.88,42.89,20619.0,38.9359,38.9449,38.8996,38.9086,20619.0
2019-07-08 14:05:00,42.89,42.92,42.88,42.91,9158.0,38.9086,38.9359,38.8996,38.9268,9158.0
2019-07-08 14:10:00,42.91,42.92,42.87,42.89,19269.0,38.9268,38.9359,38.8905,38.9086,19269.0
2019-07-08 14:15:00,42.89,42.89,42.86,42.88,16595.0,38.9086,38.9086,38.8814,38.8996,16595.0
2019-07-08 14:20:00,42.88,42.9,42.83,42.84,21168.0,38.8996,38.9177,38.8542,38.8633,21168.0
2019-07-08 14:25:00,42.84,42.84,42.81,42.84,40722.0,38.8633,38.8633,38.8361,38.8633,40722.0
2019-07-08 14:30:00,42.84,42.86,42.84,42.85,18958.0,38.8633,38.8814,38.8633,38.8724,18958.0
2019-07-08 14:35:00,42.85,42.86,42.82,42.85,17012.0,38.8724,38.8814,38.8451,38.8724,17012.0
2019-07-08 14:40:00,42.86,42.86,42.82,42.82,19200.0,38.8814,38.8814,38.8451,38.8451,19200.0
2019-07-08 14:45:00,42.82,42.85,42.81,42.83,19939.0,38.8451,38.8724,38.8361,38.8542,19939.0
2019-07-08 14:50:00,42.84,42.85,42.81,42.82,19916.0,38.8633,38.8724,38.8361,38.8451,19916.0
2019-07-08 14:55:00,42.8,42.85,42.8,42.84,13777.0,38.827,38.8724,38.827,38.8633,13777.0
2019-07-08 15:00:00,42.85,42.88,42.84,42.86,65471.0,38.8724,38.8996,38.8633,38.8814,65471.0
2019-07-08 15:05:00,42.86,42.89,42.85,42.88,23212.0,38.8814,38.9086,38.8724,38.8996,23212.0
2019-07-08 15:10:00,42.88,42.9,42.86,42.9,20581.0,38.8996,38.9177,38.8814,38.9177,20581.0
2019-07-08 15:15:00,42.89,42.91,42.85,42.86,39369.0,38.9086,38.9268,38.8724,38.8814,39369.0
2019-07-08 15:20:00,42.87,42.87,42.85,42.87,18002.0,38.8905,38.8905,38.8724,38.8905,18002.0
2019-07-08 15:25:00,42.86,42.9,42.85,42.87,22116.0,38.8814,38.9177,38.8724,38.8905,22116.0
2019-07-08 15:30:00,42.87,42.89,42.85,42.88,27556.0,38.8905,38.9086,38.8724,38.8996,27556.0
2019-07-08 15:35:00,42.88,42.9,42.86,42.89,41158.0,38.8996,38.9177,38.8814,38.9086,41158.0
2019-07-08 15:40:00,42.89,42.9,42.87,42.89,40297.0,38.9086,38.9177,38.8905,38.9086,40297.0
2019-07-08 15:45:00,42.9,42.93,42.89,42.91,153778.0,38.9177,38.9449,38.9086,38.9268,153778.0
2019-07-08 15:50:00,42.91,42.92,42.88,42.89,139523.0,38.9268,38.9359,38.8996,38.9086,139523.0
2019-07-08 15:55:00,42.89,42.91,42.87,42.9,178338.0,38.9086,38.9268,38.8905,38.9177,178338.0
2019-07-09 09:30:00,42.7,42.94,42.7,42.88,24224.0,38.7363,38.954,38.7363,38.8996,24224.0
2019-07-09 09:35:00,42.9,42.91,42.8,42.85,28049.0,38.9177,38.9268,38.827,38.8724,28049.0
2019-07-09 09:40:00,42.87,42.93,42.84,42.92,456414.0,38.8905,38.9449,38.8633,38.9359,456414.0
2019-07-09 09:45:00,42.92,42.95,42.89,42.89,57360.0,38.9359,38.9631,38.9086,38.9086,57360.0
2019-07-09 09:50:00,42.89,42.96,42.86,42.88,137602.0,38.9086,38.9721,38.8814,38.8996,137602.0
2019-07-09 09:55:00,42.87,42.9,42.83,42.83,76386.0,38.8905,38.9177,38.8542,38.8542,76386.0
2019-07-09 10:00:00,42.84,42.85,42.77,42.8,46865.0,38.8633,38.8724,38.7998,38.827,46865.0
2019-07-09 10:05:00,42.79,42.83,42.76,42.77,20167.0,38.8179,38.8542,38.7907,38.7998,20167.0
2019-07-09 10:10:00,42.76,42.76,42.68,42.68,33465.0,38.7907,38.7907,38.7181,38.7181,33465.0
2019-07-09 10:15:00,42.68,42.7,42.66,42.68,15025.0,38.7181,38.7363,38.7,38.7181,15025.0
2019-07-09 10:20:00,42.67,42.68,42.63,42.63,26405.0,38.7091,38.7181,38.6728,38.6728,26405.0
2019-07-09 10:25:00,42.64,42.65,42.62,42.65,56710.0,38.6819,38.6909,38.6637,38.6909,56710.0
2019-07-09 10:30:00,42.66,42.69,42.65,42.67,21305.0,38.7,38.7272,38.6909,38.7091,21305.0
2019-07-09 10:35:00,42.68,42.74,42.68,42.71,38224.0,38.7181,38.7726,38.7181,38.7454,38224.0
2019-07-09 10:40:00,42.71,42.72,42.67,42.68,22237.0,38.7454,38.7544,38.7091,38.7181,22237.0
2019-07-09 10:45:00,42.68,42.72,42.67,42.72,16388.0,38.7181,38.7544,38.7091,38.7544,16388.0
2019-07-09 10:50:00,42.73,42.73,42.68,42.71,10978.0,38.7635,38.7635,38.7181,38.7454,10978.0
2019-07-09 10:55:00,42.73,42.74,42.66,42.68,17767.0,38.7635,38.7726,38.7,38.7181,17767.0
2019-07-09 11:00:00,42.67,42.71,42.66,42.71,21510.0,38.7091,38.7454,38.7,38.7454,21510.0
2019-07-09 11:05:00,42.71,42.73,42.67,42.7,30681.0,38.7454,38.7635,38.7091,38.7363,30681.0
2019-07-09 11:10:00,42.7,42.7,42.64,42.65,31243.0,38.7363,38.7363,38.6819,38.6909,31243.0
2019-07-09 11:15:00,42.64,42.68,42.63,42.67,19426.0,38.6819,38.7181,38.6728,38.7091,19426.0
2019-07-09 11:20:00,42.68,42.69,42.64,42.65,22795.0,38.7181,38.7272,38.6819,38.6909,22795.0
2019-07-09 11:25:00,42.65,42.67,42.59,42.61,31362.0,38.6909,38.7091,38.6365,38.6546,31362.0
2019-07-09 11:30:00,42.62,42.71,42.61,42.69,180841.0,38.6637,38.7454,38.6546,38.7272,180841.0
2019-07-09 11:35:00,42.69,42.69,42.65,42.69,120699.0,38.7272,38.7272,38.6909,38.7272,120699.0
2019-07-09 11:40:00,42.68,42.69,42.66,42.67,23861.0,38.7181,38.7272,38.7,38.7091,23861.0
2019-07-09 11:45:00,42.67,42.69,42.64,42.69,50550.0,38.7091,38.7272,38.6819,38.7272,50550.0
2019-07-09 11:50:00,42.69,42.69,42.66,42.68,52355.0,38.7272,38.7272,38.7,38.7181,52355.0
2019-07-09 11:55:00,42.68,42.74,42.66,42.71,43093.0,38.7181,38.7726,38.7,38.7454,43093.0
2019-07-09 12:00:00,42.72,42.77,42.71,42.76,38227.0,38.7544,38.7998,38.7454,38.7907,38227.0
2019-07-09 12:05:00,42.75,42.76,42.71,42.74,18355.0,38.7816,38.7907,38.7454,38.7726,18355.0
2019-07-09 12:10:00,42.74,42.77,42.74,42.77,38257.0,38.7726,38.7998,38.7726,38.7998,38257.0
2019-07-09 12:15:00,42.77,42.81,42.77,42.81,34180.0,38.7998,38.8361,38.7998,38.8361,34180.0
2019-07-09 12:20:00,42.8,42.81,42.78,42.8,24661.0,38.827,38.8361,38.8089,38.827,24661.0
2019-07-09 12:25:00,42.79,42.85,42.78,42.85,51841.0,38.8179,38.8724,38.8089,38.8724,51841.0
2019-07-09 12:30:00,42.85,42.86,42.82,42.84,29187.0,38.8724,38.8814,38.8451,38.8633,29187.0
2019-07-09 12:35:00,42.84,42.85,42.82,42.85,49299.0,38.8633,38.8724,38.8451,38.8724,49299.0
2019-07-09 12:40:00,42.85,42.86,42.83,42.84,24891.0,38.8724,38.8814,38.8542,38.8633,24891.0
2019-07-09 12:45:00,42.84,42.85,42.81,42.83,26345.0,38.8633,38.8724,38.8361,38.8542,26345.0
2019-07-09 12:50:00,42.83,42.86,42.83,42.86,22505.0,38.8542,38.8814,38.8542,38.8814,22505.0
2019-07-09 12:55:00,42.86,42.88,42.84,42.84,70801.0,38.8814,38.8996,38.8633,38.8633,70801.0
2019-07-09 13:00:00,42.83,42.86,42.83,42.84,17790.0,38.8542,38.8814,38.8542,38.8633,17790.0
2019-07-09 13:05:00,42.84,42.86,42.82,42.83,27360.0,38.8633,38.8814,38.8451,38.8542,27360.0
2019-07-09 13:10:00,42.83,42.83,42.8,42.83,60885.0,38.8542,38.8542,38.827,38.8542,60885.0
2019-07-09 13:15:00,42.82,42.83,42.81,42.82,22513.0,38.8451,38.8542,38.8361,38.8451,22513.0
2019-07-09 13:20:00,42.82,42.86,42.81,42.81,75914.0,38.8451,38.8814,38.8361,38.8361,75914.0
2019-07-09 13:25:00,42.8,42.83,42.8,42.83,74650.0,38.827,38.8542,38.827,38.8542,74650.0
2019-07-09 13:30:00,42.82,42.83,42.79,42.8,35198.0,38.8451,38.8542,38.8179,38.827,35198.0
2019-07-09 13:35:00,42.78,42.79,42.76,42.79,19444.0,38.8089,38.8179,38.7907,38.8179,19444.0
2019-07-09 13:40:00,42.79,42.8,42.76,42.76,39292.0,38.8179,38.827,38.7907,38.7907,39292.0
2019-07-09 13:45:00,42.76,42.78,42.75,42.75,22491.0,38.7907,38.8089,38.7816,38.7816,22491.0
2019-07-09 13:50:00,42.75,42.75,42.73,42.74,39013.0,38.7816,38.7816,38.7635,38.7726,39013.0
2019-07-09 13:55:00,42.74,42.76,42.72,42.73,22758.0,38.7726,38.7907,38.7544,38.7635,22758.0
2019-07-09 14:00:00,42.73,42.74,42.7,42.72,23912.0,38.7635,38.7726,38.7363,38.7544,23912.0
2019-07-09 14:05:00,42.71,42.73,42.7,42.73,75512.0,38.7454,38.7635,38.7363,38.7635,75512.0
2019-07-09 14:10:00,42.72,42.75,42.72,42.75,24796.0,38.7544,38.7816,38.7544,38.7816,24796.0
2019-07-09 14:15:00,42.76,42.77,42.73,42.77,45824.0,38.7907,38.7998,38.7635,38.7998,45824.0
2019-07-09 14:20:00,42.76,42.76,42.67,42.68,46493.0,38.7907,38.7907,38.7091,38.7181,46493.0
2019-07-09 14:25:00,42.68,42.69,42.65,42.65,24636.0,38.7181,38.7272,38.6909,38.6909,24636.0
2019-07-09 14:30:00,42.65,42.66,42.62,42.65,38721.0,38.6909,38.7,38.6637,38.6909,38721.0
2019-07-09 14:35:00,42.64,42.66,42.63,42.65,38252.0,38.6819,38.7,38.6728,38.6909,38252.0
2019-07-09 14:40:00,42.64,42.67,42.62,42.66,26395.0,38.6819,38.7091,38.6637,38.7,26395.0
2019-07-09 14:45:00,42.66,42.67,42.62,42.62,37121.0,38.7,38.7091,38.6637,38.6637,37121.0
2019-07-09 14:50:00,42.62,42.63,42.59,42.6,90844.0,38.6637,38.6728,38.6365,38.6456,90844.0
2019-07-09 14:55:00,42.61,42.62,42.56,42.57,23681.0,38.6546,38.6637,38.6093,38.6183,23681.0
2019-07-09 15:00:00,42.56,42.63,42.55,42.61,59204.0,38.6093,38.6728,38.6002,38.6546,59204.0
2019-07-09 15:05:00,42.61,42.62,42.58,42.59,25535.0,38.6546,38.6637,38.6274,38.6365,25535.0
2019-07-09 15:10:00,42.59,42.61,42.58,42.59,40999.0,38.6365,38.6546,38.6274,38.6365,40999.0
2019-07-09 15:15:00,42.59,42.64,42.59,42.62,40752.0,38.6365,38.6819,38.6365,38.6637,40752.0
2019-07-09 15:20:00,42.61,42.62,42.57,42.58,71860.0,38.6546,38.6637,38.6183,38.6274,71860.0
2019-07-09 15:25:00,42.58,42.6,42.56,42.59,31974.0,38.6274,38.6456,38.6093,38.6365,31974.0
2019-07-09 15:30:00,42.59,42.63,42.59,42.62,73606.0,38.6365,38.6728,38.6365,38.6637,73606.0
2019-07-09 15:35:00,42.62,42.64,42.6,42.62,71995.0,38.6637,38.6819,38.6456,38.6637,71995.0
2019-07-09 15:40:00,42.63,42.64,42.61,42.62,59133.0,38.6728,38.6819,38.6546,38.6637,59133.0
2019-07-09 15:45:00,42.62,42.62,42.59,42.59,74114.0,38.6637,38.6637,38.6365,38.6365,74114.0
2019-07-09 15:50:00,42.59,42.65,42.59,42.62,185849.0,38.6365,38.6909,38.6365,38.6637,185849.0
2019-07-09 15:55:00,42.61,42.62,42.57,42.61,349022.0,38.6546,38.6637,38.6183,38.6546,349022.0
2019-07-10 09:30:00,42.73,42.82,42.73,42.76,35788.0,38.7635,38.8451,38.7635,38.7907,35788.0
2019-07-10 09:35:00,42.76,42.82,42.63,42.63,39203.0,38.7907,38.8451,38.6728,38.6728,39203.0
2019-07-10 09:40:00,42.63,42.63,42.44,42.45,81023.0,38.6728,38.6728,38.5004,38.5095,81023.0
2019-07-10 09:45:00,42.45,42.62,42.45,42.56,44259.0,38.5095,38.6637,38.5095,38.6093,44259.0
2019-07-10 09:50:00,42.56,42.58,42.49,42.49,30692.0,38.6093,38.6274,38.5458,38.5458,30692.0
2019-07-10 09:55:00,42.49,42.58,42.47,42.57,43996.0,38.5458,38.6274,38.5276,38.6183,43996.0
2019-07-10 10:00:00,42.57,42.59,42.5,42.5,47873.0,38.6183,38.6365,38.5548,38.5548,47873.0
2019-07-10 10:05:00,42.51,42.51,42.41,42.42,63131.0,38.5639,38.5639,38.4732,38.4823,63131.0
2019-07-10 10:10:00,42.41,42.46,42.38,42.4,46736.0,38.4732,38.5186,38.446,38.4641,46736.0
2019-07-10 10:15:00,42.4,42.46,42.4,42.41,125359.0,38.4641,38.5186,38.4641,38.4732,125359.0
2019-07-10 10:20:00,42.42,42.42,42.34,42.39,94967.0,38.4823,38.4823,38.4097,38.4551,94967.0
2019-07-10 10:25:00,42.39,42.41,42.33,42.35,65991.0,38.4551,38.4732,38.4006,38.4188,65991.0
2019-07-10 10:30:00,42.35,42.4,42.35,42.39,42600.0,38.4188,38.4641,38.4188,38.4551,42600.0
2019-07-10 10:35:00,42.4,42.44,42.38,42.39,89159.0,38.4641,38.5004,38.446,38.4551,89159.0
2019-07-10 10:40:00,42.38,42.38,42.33,42.37,145619.0,38.446,38.446,38.4006,38.4369,145619.0
2019-07-10 10:45:00,42.37,42.39,42.32,42.32,35320.0,38.4369,38.4551,38.3916,38.3916,35320.0
2019-07-10 10:50:00,42.32,42.34,42.28,42.29,27380.0,38.3916,38.4097,38.3553,38.3643,27380.0
2019-07-10 10:55:00,42.3,42.36,42.29,42.34,29545.0,38.3734,38.4278,38.3643,38.4097,29545.0
2019-07-10 11:00:00,42.34,42.36,42.32,42.35,32678.0,38.4097,38.4278,38.3916,38.4188,32678.0
2019-07-10 11:05:00,42.35,42.36,42.32,42.33,23116.0,38.4188,38.4278,38.3916,38.4006,23116.0
2019-07-10 11:10:00,42.32,42.35,42.29,42.32,13664.0,38.3916,38.4188,38.3643,38.3916,13664.0
2019-07-10 11:15:00,42.32,42.35,42.28,42.3,11144.0,38.3916,38.4188,38.3553,38.3734,11144.0
2019-07-10 11:20:00,42.31,42.35,42.29,42.34,23229.0,38.3825,38.4188,38.3643,38.4097,23229.0
2019-07-10 11:25:00,42.33,42.4,42.31,42.37,43713.0,38.4006,38.4641,38.3825,38.4369,43713.0
2019-07-10 11:30:00,42.37,42.43,42.37,42.42,31225.0,38.4369,38.4913,38.4369,38.4823,31225.0
2019-07-10 11:35:00,42.42,42.47,42.4,42.45,453794.0,38.4823,38.5276,38.4641,38.5095,453794.0
2019-07-10 11:40:00,42.45,42.46,42.4,42.41,33062.0,38.5095,38.5186,38.4641,38.4732,33062.0
2019-07-10 11:45:00,42.42,42.45,42.38,42.44,10726.0,38.4823,38.5095,38.446,38.5004,10726.0
2019-07-10 11:50:00,42.44,42.44,42.42,42.43,4134.0,38.5004,38.5004,38.4823,38.4913,4134.0
2019-07-10 11:55:00,42.42,42.45,42.42,42.45,7286.0,38.4823,38.5095,38.4823,38.5095,7286.0
2019-07-10 12:00:00,42.45,42.52,42.44,42.47,42380.0,38.5095,38.573,38.5004,38.5276,42380.0
2019-07-10 12:05:00,42.48,42.48,42.44,42.44,19777.0,38.5367,38.5367,38.5004,38.5004,19777.0
2019-07-10 12:10:00,42.43,42.47,42.42,42.47,12980.0,38.4913,38.5276,38.4823,38.5276,12980.0
2019-07-10 12:15:00,42.47,42.5,42.46,42.47,26785.0,38.5276,38.5548,38.5186,38.5276,26785.0
2019-07-10 12:20:00,42.46,42.47,42.4,42.41,64947.0,38.5186,38.5276,38.4641,38.4732,64947.0
2019-07-10 12:25:00,42.42,42.45,42.41,42.45,84668.0,38.4823,38.5095,38.4732,38.5095,84668.0
2019-07-10 12:30:00,42.45,42.51,42.43,42.5,41548.0,38.5095,38.5639,38.4913,38.5548,41548.0
2019-07-10 12:35:00,42.52,42.54,42.52,42.53,7234.0,38.573,38.5911,38.573,38.5821,7234.0
2019-07-10 12:40:00,42.52,42.57,42.52,42.57,9741.0,38.573,38.6183,38.573,38.6183,9741.0
2019-07-10 12:45:00,42.56,42.61,42.55,42.59,35654.0,38.6093,38.6546,38.6002,38.6365,35654.0
2019-07-10 12:50:00,42.6,42.6,42.56,42.58,21335.0,38.6456,38.6456,38.6093,38.6274,21335.0
2019-07-10 12:55:00,42.58,42.58,42.55,42.56,161338.0,38.6274,38.6274,38.6002,38.6093,161338.0
2019-07-10 13:00:00,42.56,42.56,42.51,42.51,95900.0,38.6093,38.6093,38.5639,38.5639,95900.0
2019-07-10 13:05:00,42.51,42.56,42.51,42.55,13127.0,38.5639,38.6093,38.5639,38.6002,13127.0
2019-07-10 13:10:00,42.54,42.55,42.5,42.51,7763.0,38.5911,38.6002,38.5548,38.5639,7763.0
2019-07-10 13:15:00,42.52,42.53,42.5,42.52,8818.0,38.573,38.5821,38.5548,38.573,8818.0
2019-07-10 13:20:00,42.53,42.54,42.52,42.53,9882.0,38.5821,38.5911,38.573,38.5821,9882.0
2019-07-10 13:25:00,42.53,42.53,42.48,42.48,13292.0,38.5821,38.5821,38.5367,38.5367,13292.0
2019-07-10 13:30:00,42.48,42.5,42.47,42.48,10341.0,38.5367,38.5548,38.5276,38.5367,10341.0
2019-07-10 13:35:00,42.48,42.49,42.45,42.47,13267.0,38.5367,38.5458,38.5095,38.5276,13267.0
2019-07-10 13:40:00,42.47,42.48,42.46,42.48,18737.0,38.5276,38.5367,38.5186,38.5367,18737.0
2019-07-10 13:45:00,42.48,42.49,42.44,42.45,23090.0,38.5367,38.5458,38.5004,38.5095,23090.0
2019-07-10 13:50:00,42.45,42.46,42.43,42.44,13092.0,38.5095,38.5186,38.4913,38.5004,13092.0
2019-07-10 13:55:00,42.45,42.45,42.43,42.44,9061.0,38.5095,38.5095,38.4913,38.5004,9061.0
2019-07-10 14:00:00,42.44,42.48,42.44,42.46,12756.0,38.5004,38.5367,38.5004,38.5186,12756.0
2019-07-10 14:05:00,42.46,42.47,42.43,42.43,6302.0,38.5186,38.5276,38.4913,38.4913,6302.0
2019-07-10 14:10:00,42.43,42.47,42.41,42.45,13662.0,38.4913,38.5276,38.4732,38.5095,13662.0
2019-07-10 14:15:00,42.45,42.48,42.43,42.45,120774.0,38.5095,38.5367,38.4913,38.5095,120774.0
2019-07-10 14:20:00,42.45,42.47,42.44,42.45,16101.0,38.5095,38.5276,38.5004,38.5095,16101.0
2019-07-10 14:25:00,42.45,42.48,42.44,42.48,9030.0,38.5095,38.5367,38.5004,38.5367,9030.0
2019-07-10 14:30:00,42.47,42.51,42.46,42.48,9244.0,38.5276,38.5639,38.5186,38.5367,9244.0
2019-07-10 14:35:00,42.48,42.5,42.48,42.5,23108.0,38.5367,38.5548,38.5367,38.5548,23108.0
2019-07-10 14:40:00,42.5,42.51,42.48,42.5,7152.0,38.5548,38.5639,38.5367,38.5548,7152.0
2019-07-10 14:45:00,42.5,42.5,42.47,42.49,15301.0,38.5548,38.5548,38.5276,38.5458,15301.0
2019-07-10 14:50:00,42.49,42.55,42.49,42.55,22363.0,38.5458,38.6002,38.5458,38.6002,22363.0
2019-07-10 14:55:00,42.55,42.56,42.54,42.55,21443.0,38.6002,38.6093,38.5911,38.6002,21443.0
2019-07-10 15:00:00,42.55,42.59,42.54,42.57,43630.0,38.6002,38.6365,38.5911,38.6183,43630.0
2019-07-10 15:05:00,42.56,42.57,42.54,42.55,65692.0,38.6093,38.6183,38.5911,38.6002,65692.0
2019-07-10 15:10:00,42.56,42.58,42.55,42.55,22663.0,38.6093,38.6274,38.6002,38.6002,22663.0
2019-07-10 15:15:00,42.56,42.56,42.51,42.52,13912.0,38.6093,38.6093,38.5639,38.573,13912.0
2019-07-10 15:20:00,42.51,42.53,42.49,42.5,12294.0,38.5639,38.5821,38.5458,38.5548,12294.0
2019-07-10 15:25:00,42.51,42.53,42.5,42.51,14090.0,38.5639,38.5821,38.5548,38.5639,14090.0
2019-07-10 15:30:00,42.5,42.55,42.49,42.55,28465.0,38.5548,38.6002,38.5458,38.6002,28465.0
2019-07-10 15:35:00,42.54,42.54,42.5,42.51,40887.0,38.5911,38.5911,38.5548,38.5639,40887.0
2019-07-10 15:40:00,42.5,42.5,42.47,42.5,65691.0,38.5548,38.5548,38.5276,38.5548,65691.0
2019-07-10 15:45:00,42.49,42.49,42.44,42.48,157454.0,38.5458,38.5458,38.5004,38.5367,157454.0
2019-07-10 15:50:00,42.48,42.51,42.47,42.5,110608.0,38.5367,38.5639,38.5276,38.5548,110608.0
2019-07-10 15:55:00,42.5,42.51,42.46,42.49,240248.0,38.5548,38.5639,38.5186,38.5458,240248.0
2019-07-11 09:30:00,42.59,42.65,42.52,42.65,29377.0,38.6365,38.6909,38.573,38.6909,29377.0
2019-07-11 09:35:00,42.65,42.73,42.6,42.72,34317.0,38.6909,38.7635,38.6456,38.7544,34317.0
2019-07-11 09:40:00,42.71,42.76,42.64,42.75,36638.0,38.7454,38.7907,38.6819,38.7816,36638.0
2019-07-11 09:45:00,42.77,42.81,42.67,42.67,31128.0,38.7998,38.8361,38.7091,38.7091,31128.0
2019-07-11 09:50:00,42.65,42.65,42.56,42.56,12754.0,38.6909,38.6909,38.6093,38.6093,12754.0
2019-07-11 09:55:00,42.56,42.61,42.56,42.59,14965.0,38.6093,38.6546,38.6093,38.6365,14965.0
2019-07-11 10:00:00,42.6,42.65,42.56,42.58,6584.0,38.6456,38.6909,38.6093,38.6274,6584.0
2019-07-11 10:05:00,42.55,42.57,42.5,42.53,16148.0,38.6002,38.6183,38.5548,38.5821,16148.0
2019-07-11 10:10:00,42.51,42.51,42.43,42.45,10068.0,38.5639,38.5639,38.4913,38.5095,10068.0
2019-07-11 10:15:00,42.44,42.46,42.39,42.39,9482.0,38.5004,38.5186,38.4551,38.4551,9482.0
2019-07-11 10:20:00,42.38,42.5,42.38,42.49,21274.0,38.446,38.5548,38.446,38.5458,21274.0
2019-07-11 10:25:00,42.48,42.48,42.44,42.45,42766.0,38.5367,38.5367,38.5004,38.5095,42766.0
2019-07-11 10:30:00,42.45,42.46,42.39,42.41,31898.0,38.5095,38.5186,38.4551,38.4732,31898.0
2019-07-11 10:35:00,42.41,42.43,42.38,42.39,24699.0,38.4732,38.4913,38.446,38.4551,24699.0
2019-07-11 10:40:00,42.39,42.44,42.35,42.36,29175.0,38.4551,38.5004,38.4188,38.4278,29175.0
2019-07-11 10:45:00,42.36,42.42,42.34,42.41,70466.0,38.4278,38.4823,38.4097,38.4732,70466.0
2019-07-11 10:50:00,42.41,42.43,42.37,42.39,51122.0,38.4732,38.4913,38.4369,38.4551,51122.0
2019-07-11 10:55:00,42.4,42.41,42.35,42.4,55835.0,38.4641,38.4732,38.4188,38.4641,55835.0
2019-07-11 11:00:00,42.39,42.4,42.35,42.4,47981.0,38.4551,38.4641,38.4188,38.4641,47981.0
2019-07-11 11:05:00,42.39,42.43,42.38,42.41,56901.0,38.4551,38.4913,38.446,38.4732,56901.0
2019-07-11 11:10:00,42.41,42.43,42.4,42.4,27089.0,38.4732,38.4913,38.4641,38.4641,27089.0
2019-07-11 11:15:00,42.4,42.44,42.4,42.41,13265.0,38.4641,38.5004,38.4641,38.4732,13265.0
2019-07-11 11:20:00,42.41,42.43,42.38,42.41,18305.0,38.4732,38.4913,38.446,38.4732,18305.0
2019-07-11 11:25:00,42.41,42.42,42.39,42.39,15341.0,38.4732,38.4823,38.4551,38.4551,15341.0
2019-07-11 11:30:00,42.4,42.43,42.38,42.43,13519.0,38.4641,38.4913,38.446,38.4913,13519.0
2019-07-11 11:35:00,42.44,42.46,42.4,42.42,9987.0,38.5004,38.5186,38.4641,38.4823,9987.0
2019-07-11 11:40:00,42.42,42.43,42.4,42.41,14067.0,38.4823,38.4913,38.4641,38.4732,14067.0
2019-07-11 11:45:00,42.41,42.48,42.41,42.46,11715.0,38.4732,38.5367,38.4732,38.5186,11715.0
2019-07-11 11:50:00,42.46,42.48,42.45,42.45,51964.0,38.5186,38.5367,38.5095,38.5095,51964.0
2019-07-11 11:55:00,42.46,42.47,42.45,42.46,26597.0,38.5186,38.5276,38.5095,38.5186,26597.0
2019-07-11 12:00:00,42.47,42.53,42.47,42.52,20372.0,38.5276,38.5821,38.5276,38.573,20372.0
2019-07-11 12:05:00,42.52,42.57,42.51,42.56,22917.0,38.573,38.6183,38.5639,38.6093,22917.0
2019-07-11 12:10:00,42.56,42.6,42.56,42.59,19679.0,38.6093,38.6456,38.6093,38.6365,19679.0
2019-07-11 12:15:00,42.58,42.59,42.57,42.59,15943.0,38.6274,38.6365,38.6183,38.6365,15943.0
2019-07-11 12:20:00,42.59,42.62,42.58,42.6,18820.0,38.6365,38.6637,38.6274,38.6456,18820.0
2019-07-11 12:25:00,42.6,42.63,42.59,42.62,22018.0,38.6456,38.6728,38.6365,38.6637,22018.0
2019-07-11 12:30:00,42.62,42.64,42.61,42.63,24431.0,38.6637,38.6819,38.6546,38.6728,24431.0
2019-07-11 12:35:00,42.64,42.66,42.61,42.62,34706.0,38.6819,38.7,38.6546,38.6637,34706.0
2019-07-11 12:40:00,42.62,42.66,42.61,42.63,37003.0,38.6637,38.7,38.6546,38.6728,37003.0
2019-07-11 12:45:00,42.64,42.65,42.59,42.6,48602.0,38.6819,38.6909,38.6365,38.6456,48602.0
2019-07-11 12:50:00,42.6,42.6,42.57,42.59,36107.0,38.6456,38.6456,38.6183,38.6365,36107.0
2019-07-11 12:55:00,42.58,42.61,42.58,42.61,19365.0,38.6274,38.6546,38.6274,38.6546,19365.0
2019-07-11 13:00:00,42.61,42.64,42.6,42.63,52375.0,38.6546,38.6819,38.6456,38.6728,52375.0
2019-07-11 13:05:00,42.64,42.64,42.56,42.56,24652.0,38.6819,38.6819,38.6093,38.6093,24652.0
2019-07-11 13:10:00,42.55,42.56,42.53,42.53,11376.0,38.6002,38.6093,38.5821,38.5821,11376.0
2019-07-11 13:15:00,42.54,42.55,42.51,42.52,22759.0,38.5911,38.6002,38.5639,38.573,22759.0
2019-07-11 13:20:00,42.52,42.53,42.51,42.52,52391.0,38.573,38.5821,38.5639,38.573,52391.0
2019-07-11 13:25:00,42.52,42.52,42.45,42.45,76038.0,38.573,38.573,38.5095,38.5095,76038.0
2019-07-11 13:30:00,42.45,42.51,42.45,42.48,65705.0,38.5095,38.5639,38.5095,38.5367,65705.0
2019-07-11 13:35:00,42.48,42.5,42.44,42.47,28730.0,38.5367,38.5548,38.5004,38.5276,28730.0
2019-07-11 13:40:00,42.47,42.49,42.43,42.45,119725.0,38.5276,38.5458,38.4913,38.5095,119725.0
2019-07-11 13:45:00,42.45,42.47,42.43,42.47,35126.0,38.5095,38.5276,38.4913,38.5276,35126.0
2019-07-11 13:50:00,42.47,42.48,42.45,42.48,85376.0,38.5276,38.5367,38.5095,38.5367,85376.0
2019-07-11 13:55:00,42.48,42.52,42.47,42.5,63148.0,38.5367,38.573,38.5276,38.5548,63148.0
2019-07-11 14:00:00,42.5,42.5,42.45,42.47,50885.0,38.5548,38.5548,38.5095,38.5276,50885.0
2019-07-11 14:05:00,42.47,42.48,42.44,42.45,30746.0,38.5276,38.5367,38.5004,38.5095,30746.0
2019-07-11 14:10:00,42.45,42.45,42.4,42.41,31838.0,38.5095,38.5095,38.4641,38.4732,31838.0
2019-07-11 14:15:00,42.41,42.42,42.39,42.4,24691.0,38.4732,38.4823,38.4551,38.4641,24691.0
2019-07-11 14:20:00,42.4,42.41,42.39,42.41,24098.0,38.4641,38.4732,38.4551,38.4732,24098.0
2019-07-11 14:25:00,42.41,42.42,42.41,42.41,15356.0,38.4732,38.4823,38.4732,38.4732,15356.0
2019-07-11 14:30:00,42.42,42.52,42.41,42.51,29503.0,38.4823,38.573,38.4732,38.5639,29503.0
2019-07-11 14:35:00,42.51,42.51,42.48,42.48,46090.0,38.5639,38.5639,38.5367,38.5367,46090.0
2019-07-11 14:40:00,42.49,42.52,42.48,42.49,21924.0,38.5458,38.573,38.5367,38.5458,21924.0
2019-07-11 14:45:00,42.48,42.49,42.42,42.43,24819.0,38.5367,38.5458,38.4823,38.4913,24819.0
2019-07-11 14:50:00,42.44,42.44,42.41,42.43,17724.0,38.5004,38.5004,38.4732,38.4913,17724.0
2019-07-11 14:55:00,42.43,42.44,42.41,42.43,25586.0,38.4913,38.5004,38.4732,38.4913,25586.0
2019-07-11 15:00:00,42.43,42.43,42.4,42.43,20633.0,38.4913,38.4913,38.4641,38.4913,20633.0
2019-07-11 15:05:00,42.43,42.46,42.42,42.45,21827.0,38.4913,38.5186,38.4823,38.5095,21827.0
2019-07-11 15:10:00,42.45,42.46,42.43,42.46,31657.0,38.5095,38.5186,38.4913,38.5186,31657.0
2019-07-11 15:15:00,42.46,42.48,42.45,42.46,45831.0,38.5186,38.5367,38.5095,38.5186,45831.0
2019-07-11 15:20:00,42.46,42.47,42.42,42.44,45884.0,38.5186,38.5276,38.4823,38.5004,45884.0
2019-07-11 15:25:00,42.44,42.46,42.43,42.44,30714.0,38.5004,38.5186,38.4913,38.5004,30714.0
2019-07-11 15:30:00,42.44,42.47,42.44,42.45,48929.0,38.5004,38.5276,38.5004,38.5095,48929.0
2019-07-11 15:35:00,42.45,42.47,42.43,42.44,57748.0,38.5095,38.5276,38.4913,38.5004,57748.0
2019-07-11 15:40:00,42.44,42.45,42.42,42.44,85104.0,38.5004,38.5095,38.4823,38.5004,85104.0
2019-07-11 15:45:00,42.44,42.48,42.43,42.47,50557.0,38.5004,38.5367,38.4913,38.5276,50557.0
2019-07-11 15:50:00,42.48,42.5,42.44,42.47,116294.0,38.5367,38.5548,38.5004,38.5276,116294.0
2019-07-11 15:55:00,42.47,42.5,42.46,42.47,344231.0,38.5276,38.5548,38.5186,38.5276,344231.0
2019-07-12 09:30:00,42.61,42.85,42.58,42.74,44457.0,38.6546,38.8724,38.6274,38.7726,44457.0
2019-07-12 09:35:00,42.75,42.82,42.63,42.8,54343.0,38.7816,38.8451,38.6728,38.827,54343.0
2019-07-12 09:40:00,42.81,42.89,42.79,42.83,31489.0,38.8361,38.9086,38.8179,38.8542,31489.0
2019-07-12 09:45:00,42.83,42.88,42.82,42.85,23642.0,38.8542,38.8996,38.8451,38.8724,23642.0
2019-07-12 09:50:00,42.86,42.97,42.83,42.95,47769.0,38.8814,38.9812,38.8542,38.9631,47769.0
2019-07-12 09:55:00,42.95,42.97,42.9,42.92,109424.0,38.9631,38.9812,38.9177,38.9359,109424.0
2019-07-12 10:00:00,42.92,43.01,42.91,42.97,130277.0,38.9359,39.0175,38.9268,38.9812,130277.0
2019-07-12 10:05:00,42.97,43.03,42.94,43.0,45640.0,38.9812,39.0356,38.954,39.0084,45640.0
2019-07-12 10:10:00,42.99,43.11,42.97,43.08,92086.0,38.9994,39.1082,38.9812,39.081,92086.0
2019-07-12 10:15:00,43.08,43.14,43.08,43.11,85447.0,39.081,39.1354,39.081,39.1082,85447.0
2019-07-12 10:20:00,43.11,43.23,43.11,43.22,44352.0,39.1082,39.2171,39.1082,39.208,44352.0
2019-07-12 10:25:00,43.22,43.23,43.17,43.2,29787.0,39.208,39.2171,39.1627,39.1899,29787.0
2019-07-12 10:30:00,43.2,43.23,43.17,43.2,47513.0,39.1899,39.2171,39.1627,39.1899,47513.0
2019-07-12 10:35:00,43.2,43.25,43.2,43.2,52866.0,39.1899,39.2352,39.1899,39.1899,52866.0
2019-07-12 10:40:00,43.2,43.27,43.2,43.24,38945.0,39.1899,39.2534,39.1899,39.2262,38945.0
2019-07-12 10:45:00,43.24,43.27,43.21,43.24,45011.0,39.2262,39.2534,39.1989,39.2262,45011.0
2019-07-12 10:50:00,43.23,43.28,43.22,43.24,129246.0,39.2171,39.2624,39.208,39.2262,129246.0
2019-07-12 10:55:00,43.23,43.24,43.19,43.22,33285.0,39.2171,39.2262,39.1808,39.208,33285.0
2019-07-12 11:00:00,43.21,43.22,43.16,43.16,26456.0,39.1989,39.208,39.1536,39.1536,26456.0
2019-07-12 11:05:00,43.15,43.17,43.11,43.16,43103.0,39.1445,39.1627,39.1082,39.1536,43103.0
2019-07-12 11:10:00,43.16,43.21,43.15,43.2,78972.0,39.1536,39.1989,39.1445,39.1899,78972.0
2019-07-12 11:15:00,43.2,43.28,43.19,43.26,56196.0,39.1899,39.2624,39.1808,39.2443,56196.0
2019-07-12 11:20:00,43.27,43.28,43.23,43.28,32170.0,39.2534,39.2624,39.2171,39.2624,32170.0
2019-07-12 11:25:00,43.28,43.29,43.26,43.28,42113.0,39.2624,39.2715,39.2443,39.2624,42113.0
2019-07-12 11:30:00,43.29,43.3,43.26,43.29,21942.0,39.2715,39.2806,39.2443,39.2715,21942.0
2019-07-12 11:35:00,43.29,43.29,43.26,43.26,24509.0,39.2715,39.2715,39.2443,39.2443,24509.0
2019-07-12 11:40:00,43.27,43.27,43.2,43.24,72404.0,39.2534,39.2534,39.1899,39.2262,72404.0
2019-07-12 11:45:00,43.23,43.23,43.17,43.18,78916.0,39.2171,39.2171,39.1627,39.1717,78916.0
2019-07-12 11:50:00,43.18,43.18,43.12,43.13,38859.0,39.1717,39.1717,39.1173,39.1264,38859.0
2019-07-12 11:55:00,43.13,43.17,43.13,43.17,18238.0,39.1264,39.1627,39.1264,39.1627,18238.0
2019-07-12 12:00:00,43.17,43.17,43.13,43.13,41287.0,39.1627,39.1627,39.1264,39.1264,41287.0
2019-07-12 12:05:00,43.13,43.14,43.11,43.12,11536.0,39.1264,39.1354,39.1082,39.1173,11536.0
2019-07-12 12:10:00,43.12,43.15,43.1,43.15,10850.0,39.1173,39.1445,39.0991,39.1445,10850.0
2019-07-12 12:15:00,43.16,43.22,43.16,43.21,13547.0,39.1536,39.208,39.1536,39.1989,13547.0
2019-07-12 12:20:00,43.22,43.24,43.2,43.23,21647.0,39.208,39.2262,39.1899,39.2171,21647.0
2019-07-12 12:25:00,43.23,43.25,43.21,43.24,13930.0,39.2171,39.2352,39.1989,39.2262,13930.0
2019-07-12 12:30:00,43.24,43.26,43.24,43.24,12634.0,39.2262,39.2443,39.2262,39.2262,12634.0
2019-07-12 12:35:00,43.25,43.28,43.25,43.28,11500.0,39.2352,39.2624,39.2352,39.2624,11500.0
2019-07-12 12:40:00,43.28,43.3,43.28,43.3,10474.0,39.2624,39.2806,39.2624,39.2806,10474.0
2019-07-12 12:45:00,43.3,43.33,43.3,43.33,39238.0,39.2806,39.3078,39.2806,39.3078,39238.0
2019-07-12 12:50:00,43.34,43.34,43.3,43.33,20004.0,39.3169,39.3169,39.2806,39.3078,20004.0
2019-07-12 12:55:00,43.32,43.35,43.32,43.33,18494.0,39.2987,39.3259,39.2987,39.3078,18494.0
2019-07-12 13:00:00,43.33,43.33,43.31,43.31,18244.0,39.3078,39.3078,39.2897,39.2897,18244.0
2019-07-12 13:05:00,43.31,43.35,43.31,43.34,19166.0,39.2897,39.3259,39.2897,39.3169,19166.0
2019-07-12 13:10:00,43.33,43.35,43.29,43.3,20695.0,39.3078,39.3259,39.2715,39.2806,20695.0
2019-07-12 13:15:00,43.31,43.31,43.28,43.29,16375.0,39.2897,39.2897,39.2624,39.2715,16375.0
2019-07-12 13:20:00,43.29,43.33,43.29,43.32,21196.0,39.2715,39.3078,39.2715,39.2987,21196.0
2019-07-12 13:25:00,43.32,43.33,43.3,43.31,22296.0,39.2987,39.3078,39.2806,39.2897,22296.0
2019-07-12 13:30:00,43.3,43.31,43.28,43.3,14808.0,39.2806,39.2897,39.2624,39.2806,14808.0
2019-07-12 13:35:00,43.31,43.31,43.25,43.26,30367.0,39.2897,39.2897,39.2352,39.2443,30367.0
2019-07-12 13:40:00,43.26,43.27,43.24,43.26,52496.0,39.2443,39.2534,39.2262,39.2443,52496.0
2019-07-12 13:45:00,43.27,43.28,43.24,43.24,47867.0,39.2534,39.2624,39.2262,39.2262,47867.0
2019-07-12 13:50:00,43.24,43.25,43.24,43.25,26775.0,39.2262,39.2352,39.2262,39.2352,26775.0
2019-07-12 13:55:00,43.24,43.25,43.23,43.23,9703.0,39.2262,39.2352,39.2171,39.2171,9703.0
2019-07-12 14:00:00,43.24,43.25,43.21,43.22,10974.0,39.2262,39.2352,39.1989,39.208,10974.0
2019-07-12 14:05:00,43.23,43.24,43.21,43.21,12504.0,39.2171,39.2262,39.1989,39.1989,12504.0
2019-07-12 14:10:00,43.21,43.24,43.21,43.23,15120.0,39.1989,39.2262,39.1989,39.2171,15120.0
2019-07-12 14:15:00,43.23,43.24,43.22,43.24,13135.0,39.2171,39.2262,39.208,39.2262,13135.0
2019-07-12 14:20:00,43.24,43.25,43.22,43.22,9819.0,39.2262,39.2352,39.208,39.208,9819.0
2019-07-12 14:25:00,43.22,43.22,43.2,43.2,8505.0,39.208,39.208,39.1899,39.1899,8505.0
2019-07-12 14:30:00,43.2,43.23,43.2,43.22,15335.0,39.1899,39.2171,39.1899,39.208,15335.0
2019-07-12 14:35:00,43.22,43.23,43.2,43.23,28830.0,39.208,39.2171,39.1899,39.2171,28830.0
2019-07-12 14:40:00,43.23,43.23,43.2,43.22,21599.0,39.2171,39.2171,39.1899,39.208,21599.0
2019-07-12 14:45:00,43.22,43.23,43.21,43.22,36011.0,39.208,39.2171,39.1989,39.208,36011.0
2019-07-12 14:50:00,43.22,43.26,43.21,43.25,46085.0,39.208,39.2443,39.1989,39.2352,46085.0
2019-07-12 14:55:00,43.25,43.26,43.24,43.25,14169.0,39.2352,39.2443,39.2262,39.2352,14169.0
2019-07-12 15:00:00,43.25,43.3,43.24,43.29,30170.0,39.2352,39.2806,39.2262,39.2715,30170.0
2019-07-12 15:05:00,43.3,43.32,43.29,43.31,18801.0,39.2806,39.2987,39.2715,39.2897,18801.0
2019-07-12 15:10:00,43.3,43.3,43.27,43.29,13797.0,39.2806,39.2806,39.2534,39.2715,13797.0
2019-07-12 15:15:00,43.29,43.3,43.28,43.3,14663.0,39.2715,39.2806,39.2624,39.2806,14663.0
2019-07-12 15:20:00,43.29,43.33,43.29,43.33,19393.0,39.2715,39.3078,39.2715,39.3078,19393.0
2019-07-12 15:25:00,43.33,43.33,43.28,43.29,51462.0,39.3078,39.3078,39.2624,39.2715,51462.0
2019-07-12 15:30:00,43.3,43.32,43.27,43.29,109783.0,39.2806,39.2987,39.2534,39.2715,109783.0
2019-07-12 15:35:00,43.3,43.3,43.26,43.26,50277.0,39.2806,39.2806,39.2443,39.2443,50277.0
2019-07-12 15:40:00,43.27,43.29,43.25,43.26,63548.0,39.2534,39.2715,39.2352,39.2443,63548.0
2019-07-12 15:45:00,43.25,43.26,43.23,43.23,67036.0,39.2352,39.2443,39.2171,39.2171,67036.0
2019-07-12 15:50:00,43.23,43.23,43.2,43.2,110241.0,39.2171,39.2171,39.1899,39.1899,110241.0
2019-07-12 15:55:00,43.21,43.21,43.17,43.18,519636.0,39.1989,39.1989,39.1627,39.1717,519636.0
2019-07-15 09:30:00,43.31,43.48,43.18,43.43,58371.0,39.2897,39.4439,39.1717,39.3985,58371.0
2019-07-15 09:35:00,43.43,43.44,43.25,43.31,66020.0,39.3985,39.4076,39.2352,39.2897,66020.0
2019-07-15 09:40:00,43.32,43.32,43.12,43.18,47503.0,39.2987,39.2987,39.1173,39.1717,47503.0
2019-07-15 09:45:00,43.18,43.18,42.97,42.99,57522.0,39.1717,39.1717,38.9812,38.9994,57522.0
2019-07-15 09:50:00,42.99,43.02,42.89,43.02,92100.0,38.9994,39.0266,38.9086,39.0266,92100.0
2019-07-15 09:55:00,43.0,43.01,42.9,42.99,51739.0,39.0084,39.0175,38.9177,38.9994,51739.0
2019-07-15 10:00:00,42.98,43.0,42.95,42.99,75879.0,38.9903,39.0084,38.9631,38.9994,75879.0
2019-07-15 10:05:00,43.0,43.02,42.94,42.94,16104.0,39.0084,39.0266,38.954,38.954,16104.0
2019-07-15 10:10:00,42.94,42.95,42.85,42.88,50665.0,38.954,38.9631,38.8724,38.8996,50665.0
2019-07-15 10:15:00,42.88,42.91,42.88,42.91,8338.0,38.8996,38.9268,38.8996,38.9268,8338.0
2019-07-15 10:20:00,42.92,43.01,42.92,42.96,19119.0,38.9359,39.0175,38.9359,38.9721,19119.0
2019-07-15 10:25:00,42.95,43.0,42.95,42.98,11596.0,38.9631,39.0084,38.9631,38.9903,11596.0
2019-07-15 10:30:00,42.98,42.99,42.93,42.94,13273.0,38.9903,38.9994,38.9449,38.954,13273.0
2019-07-15 10:35:00,42.95,42.99,42.94,42.97,26406.0,38.9631,38.9994,38.954,38.9812,26406.0
2019-07-15 10:40:00,42.97,42.98,42.95,42.95,10830.0,38.9812,38.9903,38.9631,38.9631,10830.0
2019-07-15 10:45:00,42.96,42.96,42.91,42.94,20741.0,38.9721,38.9721,38.9268,38.954,20741.0
2019-07-15 10:50:00,42.94,42.98,42.94,42.97,12887.0,38.954,38.9903,38.954,38.9812,12887.0
2019-07-15 10:55:00,42.97,42.98,42.9,42.9,62417.0,38.9812,38.9903,38.9177,38.9177,62417.0
2019-07-15 11:00:00,42.9,42.9,42.83,42.84,35621.0,38.9177,38.9177,38.8542,38.8633,35621.0
2019-07-15 11:05:00,42.85,42.87,42.83,42.86,16341.0,38.8724,38.8905,38.8542,38.8814,16341.0
2019-07-15 11:10:00,42.86,42.88,42.83,42.84,16289.0,38.8814,38.8996,38.8542,38.8633,16289.0
2019-07-15 11:15:00,42.85,42.85,42.8,42.82,18094.0,38.8724,38.8724,38.827,38.8451,18094.0
2019-07-15 11:20:00,42.83,42.88,42.83,42.87,49303.0,38.8542,38.8996,38.8542,38.8905,49303.0
2019-07-15 11:25:00,42.87,42.88,42.85,42.86,24004.0,38.8905,38.8996,38.8724,38.8814,24004.0
2019-07-15 11:30:00,42.87,42.88,42.8,42.81,32268.0,38.8905,38.8996,38.827,38.8361,32268.0
2019-07-15 11:35:00,42.81,42.83,42.81,42.83,12762.0,38.8361,38.8542,38.8361,38.8542,12762.0
2019-07-15 11:40:00,42.84,42.89,42.83,42.87,22566.0,38.8633,38.9086,38.8542,38.8905,22566.0
2019-07-15 11:45:00,42.87,42.9,42.86,42.88,8583.0,38.8905,38.9177,38.8814,38.8996,8583.0
2019-07-15 11:50:00,42.88,42.89,42.84,42.85,6975.0,38.8996,38.9086,38.8633,38.8724,6975.0
2019-07-15 11:55:00,42.85,42.86,42.84,42.85,8424.0,38.8724,38.8814,38.8633,38.8724,8424.0
2019-07-15 12:00:00,42.86,42.87,42.81,42.83,13718.0,38.8814,38.8905,38.8361,38.8542,13718.0
2019-07-15 12:05:00,42.82,42.84,42.8,42.83,7146.0,38.8451,38.8633,38.827,38.8542,7146.0
2019-07-15 12:10:00,42.83,42.83,42.82,42.83,28872.0,38.8542,38.8542,38.8451,38.8542,28872.0
2019-07-15 12:15:00,42.82,42.87,42.82,42.87,13267.0,38.8451,38.8905,38.8451,38.8905,13267.0
2019-07-15 12:20:00,42.88,42.88,42.84,42.85,34707.0,38.8996,38.8996,38.8633,38.8724,34707.0
2019-07-15 12:25:00,42.86,42.86,42.84,42.84,11607.0,38.8814,38.8814,38.8633,38.8633,11607.0
2019-07-15 12:30:00,42.85,42.85,42.81,42.82,12042.0,38.8724,38.8724,38.8361,38.8451,12042.0
2019-07-15 12:35:00,42.81,42.82,42.81,42.82,3482.0,38.8361,38.8451,38.8361,38.8451,3482.0
2019-07-15 12:40:00,42.81,42.84,42.81,42.83,5538.0,38.8361,38.8633,38.8361,38.8542,5538.0
2019-07-15 12:45:00,42.83,42.84,42.82,42.83,7306.0,38.8542,38.8633,38.8451,38.8542,7306.0
2019-07-15 12:50:00,42.83,42.85,42.83,42.84,8441.0,38.8542,38.8724,38.8542,38.8633,8441.0
2019-07-15 12:55:00,42.84,42.85,42.82,42.84,11399.0,38.8633,38.8724,38.8451,38.8633,11399.0
2019-07-15 13:00:00,42.85,42.87,42.84,42.85,7577.0,38.8724,38.8905,38.8633,38.8724,7577.0
2019-07-15 13:05:00,42.85,42.89,42.85,42.89,10244.0,38.8724,38.9086,38.8724,38.9086,10244.0
2019-07-15 13:10:00,42.89,42.91,42.87,42.9,7882.0,38.9086,38.9268,38.8905,38.9177,7882.0
2019-07-15 13:15:00,42.89,42.94,42.89,42.93,7484.0,38.9086,38.954,38.9086,38.9449,7484.0
2019-07-15 13:20:00,42.92,42.94,42.92,42.93,5400.0,38.9359,38.954,38.9359,38.9449,5400.0
2019-07-15 13:25:00,42.93,42.93,42.91,42.92,7672.0,38.9449,38.9449,38.9268,38.9359,7672.0
2019-07-15 13:30:00,42.91,42.93,42.91,42.91,75717.0,38.9268,38.9449,38.9268,38.9268,75717.0
2019-07-15 13:35:00,42.91,42.93,42.9,42.9,77044.0,38.9268,38.9449,38.9177,38.9177,77044.0
2019-07-15 13:40:00,42.89,42.91,42.87,42.89,28595.0,38.9086,38.9268,38.8905,38.9086,28595.0
2019-07-15 13:45:00,42.89,42.91,42.88,42.9,13115.0,38.9086,38.9268,38.8996,38.9177,13115.0
2019-07-15 13:50:00,42.9,42.91,42.88,42.91,24412.0,38.9177,38.9268,38.8996,38.9268,24412.0
2019-07-15 13:55:00,42.91,42.93,42.88,42.88,49792.0,38.9268,38.9449,38.8996,38.8996,49792.0
2019-07-15 14:00:00,42.87,42.9,42.87,42.89,8460.0,38.8905,38.9177,38.8905,38.9086,8460.0
2019-07-15 14:05:00,42.9,42.9,42.87,42.87,9066.0,38.9177,38.9177,38.8905,38.8905,9066.0
2019-07-15 14:10:00,42.87,42.89,42.86,42.88,25160.0,38.8905,38.9086,38.8814,38.8996,25160.0
2019-07-15 14:15:00,42.88,42.88,42.86,42.88,16356.0,38.8996,38.8996,38.8814,38.8996,16356.0
2019-07-15 14:20:00,42.87,42.89,42.86,42.89,66821.0,38.8905,38.9086,38.8814,38.9086,66821.0
2019-07-15 14:25:00,42.89,42.91,42.88,42.89,31907.0,38.9086,38.9268,38.8996,38.9086,31907.0
2019-07-15 14:30:00,42.9,42.93,42.89,42.93,49451.0,38.9177,38.9449,38.9086,38.9449,49451.0
2019-07-15 14:35:00,42.93,42.94,42.9,42.91,105138.0,38.9449,38.954,38.9177,38.9268,105138.0
2019-07-15 14:40:00,42.91,42.92,42.9,42.92,25666.0,38.9268,38.9359,38.9177,38.9359,25666.0
2019-07-15 14:45:00,42.91,42.93,42.9,42.91,15167.0,38.9268,38.9449,38.9177,38.9268,15167.0
2019-07-15 14:50:00,42.91,42.94,42.91,42.93,24677.0,38.9268,38.954,38.9268,38.9449,24677.0
2019-07-15 14:55:00,42.93,42.96,42.92,42.96,28573.0,38.9449,38.9721,38.9359,38.9721,28573.0
2019-07-15 15:00:00,42.96,42.98,42.94,42.95,34771.0,38.9721,38.9903,38.954,38.9631,34771.0
2019-07-15 15:05:00,42.95,42.95,42.93,42.94,28613.0,38.9631,38.9631,38.9449,38.954,28613.0
2019-07-15 15:10:00,42.94,42.95,42.93,42.94,18591.0,38.954,38.9631,38.9449,38.954,18591.0
2019-07-15 15:15:00,42.94,42.96,42.92,42.96,44688.0,38.954,38.9721,38.9359,38.9721,44688.0
2019-07-15 15:20:00,42.96,43.0,42.95,42.99,16191.0,38.9721,39.0084,38.9631,38.9994,16191.0
2019-07-15 15:25:00,43.0,43.0,42.97,42.97,37592.0,39.0084,39.0084,38.9812,38.9812,37592.0
2019-07-15 15:30:00,42.98,42.99,42.97,42.99,33725.0,38.9903,38.9994,38.9812,38.9994,33725.0
2019-07-15 15:35:00,42.99,43.01,42.98,42.98,14268.0,38.9994,39.0175,38.9903,38.9903,14268.0
2019-07-15 15:40:00,42.98,43.01,42.98,43.01,25791.0,38.9903,39.0175,38.9903,39.0175,25791.0
2019-07-15 15:45:00,43.01,43.02,42.99,43.01,188225.0,39.0175,39.0266,38.9994,39.0175,188225.0
2019-07-15 15:50:00,43.0,43.03,43.0,43.03,74253.0,39.0084,39.0356,39.0084,39.0356,74253.0
2019-07-15 15:55:00,43.03,43.03,42.98,43.03,197040.0,39.0356,39.0356,38.9903,39.0356,197040.0
2019-07-16 09:30:00,43.14,43.14,42.92,43.03,82543.0,39.1354,39.1354,38.9359,39.0356,82543.0
2019-07-16 09:35:00,43.01,43.03,42.97,43.0,52235.0,39.0175,39.0356,38.9812,39.0084,52235.0
2019-07-16 09:40:00,42.99,43.04,42.97,43.04,126315.0,38.9994,39.0447,38.9812,39.0447,126315.0
2019-07-16 09:45:00,43.04,43.11,43.04,43.1,30373.0,39.0447,39.1082,39.0447,39.0991,30373.0
2019-07-16 09:50:00,43.1,43.17,43.1,43.15,18377.0,39.0991,39.1627,39.0991,39.1445,18377.0
2019-07-16 09:55:00,43.14,43.15,43.06,43.07,13905.0,39.1354,39.1445,39.0629,39.0719,13905.0
2019-07-16 10:00:00,43.07,43.12,43.05,43.11,53233.0,39.0719,39.1173,39.0538,39.1082,53233.0
2019-07-16 10:05:00,43.12,43.17,43.11,43.14,79383.0,39.1173,39.1627,39.1082,39.1354,79383.0
2019-07-16 10:10:00,43.13,43.24,43.13,43.22,15509.0,39.1264,39.2262,39.1264,39.208,15509.0
2019-07-16 10:15:00,43.22,43.25,43.21,43.22,84508.0,39.208,39.2352,39.1989,39.208,84508.0
2019-07-16 10:20:00,43.23,43.26,43.23,43.24,10593.0,39.2171,39.2443,39.2171,39.2262,10593.0
2019-07-16 10:25:00,43.24,43.26,43.22,43.25,12624.0,39.2262,39.2443,39.208,39.2352,12624.0
2019-07-16 10:30:00,43.25,43.28,43.24,43.26,9922.0,39.2352,39.2624,39.2262,39.2443,9922.0
2019-07-16 10:35:00,43.25,43.25,43.11,43.13,42391.0,39.2352,39.2352,39.1082,39.1264,42391.0
2019-07-16 10:40:00,43.14,43.17,43.13,43.16,16051.0,39.1354,39.1627,39.1264,39.1536,16051.0
2019-07-16 10:45:00,43.16,43.18,43.14,43.15,8728.0,39.1536,39.1717,39.1354,39.1445,8728.0
2019-07-16 10:50:00,43.14,43.16,43.09,43.16,52881.0,39.1354,39.1536,39.0901,39.1536,52881.0
2019-07-16 10:55:00,43.15,43.2,43.15,43.19,24474.0,39.1445,39.1899,39.1445,39.1808,24474.0
2019-07-16 11:00:00,43.19,43.24,43.18,43.23,18507.0,39.1808,39.2262,39.1717,39.2171,18507.0
2019-07-16 11:05:00,43.24,43.24,43.22,43.23,4903.0,39.2262,39.2262,39.208,39.2171,4903.0
2019-07-16 11:10:00,43.22,43.25,43.2,43.22,31693.0,39.208,39.2352,39.1899,39.208,31693.0
2019-07-16 11:15:00,43.22,43.25,43.21,43.24,13548.0,39.208,39.2352,39.1989,39.2262,13548.0
2019-07-16 11:20:00,43.23,43.24,43.15,43.15,25479.0,39.2171,39.2262,39.1445,39.1445,25479.0
2019-07-16 11:25:00,43.14,43.17,43.14,43.16,17949.0,39.1354,39.1627,39.1354,39.1536,17949.0
2019-07-16 11:30:00,43.17,43.19,43.15,43.17,36703.0,39.1627,39.1808,39.1445,39.1627,36703.0
2019-07-16 11:35:00,43.17,43.19,43.16,43.17,16601.0,39.1627,39.1808,39.1536,39.1627,16601.0
2019-07-16 11:40:00,43.17,43.2,43.17,43.19,9651.0,39.1627,39.1899,39.1627,39.1808,9651.0
2019-07-16 11:45:00,43.19,43.22,43.18,43.19,16631.0,39.1808,39.208,39.1717,39.1808,16631.0
2019-07-16 11:50:00,43.19,43.21,43.18,43.19,5995.0,39.1808,39.1989,39.1717,39.1808,5995.0
2019-07-16 11:55:00,43.2,43.21,43.11,43.12,33401.0,39.1899,39.1989,39.1082,39.1173,33401.0
2019-07-16 12:00:00,43.12,43.13,43.1,43.12,23654.0,39.1173,39.1264,39.0991,39.1173,23654.0
2019-07-16 12:05:00,43.12,43.12,43.07,43.07,52753.0,39.1173,39.1173,39.0719,39.0719,52753.0
2019-07-16 12:10:00,43.07,43.07,43.01,43.01,64130.0,39.0719,39.0719,39.0175,39.0175,64130.0
2019-07-16 12:15:00,43.01,43.01,42.9,42.91,34757.0,39.0175,39.0175,38.9177,38.9268,34757.0
2019-07-16 12:20:00,42.9,42.98,42.9,42.98,26414.0,38.9177,38.9903,38.9177,38.9903,26414.0
2019-07-16 12:25:00,42.98,43.02,42.97,43.0,35327.0,38.9903,39.0266,38.9812,39.0084,35327.0
2019-07-16 12:30:00,43.01,43.04,43.0,43.04,56889.0,39.0175,39.0447,39.0084,39.0447,56889.0
2019-07-16 12:35:00,43.04,43.1,43.04,43.09,32977.0,39.0447,39.0991,39.0447,39.0901,32977.0
2019-07-16 12:40:00,43.09,43.12,43.08,43.12,19861.0,39.0901,39.1173,39.081,39.1173,19861.0
2019-07-16 12:45:00,43.11,43.13,43.09,43.09,9725.0,39.1082,39.1264,39.0901,39.0901,9725.0
2019-07-16 12:50:00,43.09,43.09,43.04,43.06,14383.0,39.0901,39.0901,39.0447,39.0629,14383.0
2019-07-16 12:55:00,43.06,43.1,43.05,43.1,8189.0,39.0629,39.0991,39.0538,39.0991,8189.0
2019-07-16 13:00:00,43.11,43.2,43.11,43.16,81498.0,39.1082,39.1899,39.1082,39.1536,81498.0
2019-07-16 13:05:00,43.16,43.19,43.16,43.16,25576.0,39.1536,39.1808,39.1536,39.1536,25576.0
2019-07-16 13:10:00,43.16,43.21,43.16,43.21,15988.0,39.1536,39.1989,39.1536,39.1989,15988.0
2019-07-16 13:15:00,43.21,43.26,43.2,43.24,10692.0,39.1989,39.2443,39.1899,39.2262,10692.0
2019-07-16 13:20:00,43.24,43.29,43.24,43.28,25852.0,39.2262,39.2715,39.2262,39.2624,25852.0
2019-07-16 13:25:00,43.28,43.31,43.27,43.29,20012.0,39.2624,39.2897,39.2534,39.2715,20012.0
2019-07-16 13:30:00,43.29,43.33,43.28,43.28,48521.0,39.2715,39.3078,39.2624,39.2624,48521.0
2019-07-16 13:35:00,43.28,43.29,43.27,43.28,81924.0,39.2624,39.2715,39.2534,39.2624,81924.0
2019-07-16 13:40:00,43.28,43.3,43.26,43.28,41458.0,39.2624,39.2806,39.2443,39.2624,41458.0
2019-07-16 13:45:00,43.28,43.28,43.24,43.26,14707.0,39.2624,39.2624,39.2262,39.2443,14707.0
2019-07-16 13:50:00,43.26,43.26,43.2,43.2,16408.0,39.2443,39.2443,39.1899,39.1899,16408.0
2019-07-16 13:55:00,43.2,43.2,43.17,43.18,20097.0,39.1899,39.1899,39.1627,39.1717,20097.0
2019-07-16 14:00:00,43.19,43.22,43.19,43.2,15117.0,39.1808,39.208,39.1808,39.1899,15117.0
2019-07-16 14:05:00,43.19,43.2,43.18,43.19,36664.0,39.1808,39.1899,39.1717,39.1808,36664.0
2019-07-16 14:10:00,43.2,43.22,43.19,43.22,22524.0,39.1899,39.208,39.1808,39.208,22524.0
2019-07-16 14:15:00,43.22,43.24,43.21,43.22,11786.0,39.208,39.2262,39.1989,39.208,11786.0
2019-07-16 14:20:00,43.22,43.23,43.2,43.21,14170.0,39.208,39.2171,39.1899,39.1989,14170.0
2019-07-16 14:25:00,43.22,43.22,43.2,43.22,8723.0,39.208,39.208,39.1899,39.208,8723.0
2019-07-16 14:30:00,43.22,43.23,43.16,43.16,20650.0,39.208,39.2171,39.1536,39.1536,20650.0
2019-07-16 14:35:00,43.17,43.22,43.17,43.21,16435.0,39.1627,39.208,39.1627,39.1989,16435.0
2019-07-16 14:40:00,43.21,43.25,43.21,43.24,53805.0,39.1989,39.2352,39.1989,39.2262,53805.0
2019-07-16 14:45:00,43.24,43.26,43.22,43.25,15371.0,39.2262,39.2443,39.208,39.2352,15371.0
2019-07-16 14:50:00,43.24,43.25,43.22,43.24,7888.0,39.2262,39.2352,39.208,39.2262,7888.0
2019-07-16 14:55:00,43.23,43.24,43.22,43.22,9518.0,39.2171,39.2262,39.208,39.208,9518.0
2019-07-16 15:00:00,43.22,43.24,43.2,43.24,17867.0,39.208,39.2262,39.1899,39.2262,17867.0
2019-07-16 15:05:00,43.24,43.26,43.23,43.23,14141.0,39.2262,39.2443,39.2171,39.2171,14141.0
2019-07-16 15:10:00,43.23,43.27,43.22,43.27,7710.0,39.2171,39.2534,39.208,39.2534,7710.0
2019-07-16 15:15:00,43.26,43.26,43.22,43.23,15305.0,39.2443,39.2443,39.208,39.2171,15305.0
2019-07-16 15:20:00,43.23,43.25,43.22,43.22,11771.0,39.2171,39.2352,39.208,39.208,11771.0
2019-07-16 15:25:00,43.21,43.23,43.2,43.21,28028.0,39.1989,39.2171,39.1899,39.1989,28028.0
2019-07-16 15:30:00,43.21,43.24,43.19,43.23,40026.0,39.1989,39.2262,39.1808,39.2171,40026.0
2019-07-16 15:35:00,43.23,43.25,43.22,43.22,32668.0,39.2171,39.2352,39.208,39.208,32668.0
2019-07-16 15:40:00,43.22,43.23,43.2,43.21,21884.0,39.208,39.2171,39.1899,39.1989,21884.0
2019-07-16 15:45:00,43.21,43.21,43.17,43.17,32125.0,39.1989,39.1989,39.1627,39.1627,32125.0
2019-07-16 15:50:00,43.18,43.2,43.17,43.19,110244.0,39.1717,39.1899,39.1627,39.1808,110244.0
2019-07-16 15:55:00,43.19,43.2,43.14,43.14,196745.0,39.1808,39.1899,39.1354,39.1354,196745.0
2019-07-17 09:30:00,43.25,43.25,42.95,42.96,42716.0,39.2352,39.2352,38.9631,38.9721,42716.0
2019-07-17 09:35:00,42.99,43.0,42.88,42.98,24550.0,38.9994,39.0084,38.8996,38.9903,24550.0
2019-07-17 09:40:00,42.97,42.98,42.81,42.85,44783.0,38.9812,38.9903,38.8361,38.8724,44783.0
2019-07-17 09:45:00,42.83,42.83,42.7,42.72,53548.0,38.8542,38.8542,38.7363,38.7544,53548.0
2019-07-17 09:50:00,42.73,42.81,42.72,42.81,24656.0,38.7635,38.8361,38.7544,38.8361,24656.0
2019-07-17 09:55:00,42.81,42.92,42.76,42.92,72836.0,38.8361,38.9359,38.7907,38.9359,72836.0
2019-07-17 10:00:00,42.92,42.97,42.84,42.95,107019.0,38.9359,38.9812,38.8633,38.9631,107019.0
2019-07-17 10:05:00,42.94,42.95,42.82,42.83,49299.0,38.954,38.9631,38.8451,38.8542,49299.0
2019-07-17 10:10:00,42.82,42.86,42.79,42.8,49778.0,38.8451,38.8814,38.8179,38.827,49778.0
2019-07-17 10:15:00,42.8,42.93,42.8,42.85,96143.0,38.827,38.9449,38.827,38.8724,96143.0
2019-07-17 10:20:00,42.84,42.89,42.8,42.82,20388.0,38.8633,38.9086,38.827,38.8451,20388.0
2019-07-17 10:25:00,42.81,42.83,42.78,42.8,34261.0,38.8361,38.8542,38.8089,38.827,34261.0
2019-07-17 10:30:00,42.79,42.8,42.75,42.75,255970.0,38.8179,38.827,38.7816,38.7816,255970.0
2019-07-17 10:35:00,42.75,42.79,42.74,42.77,49242.0,38.7816,38.8179,38.7726,38.7998,49242.0
2019-07-17 10:40:00,42.78,42.78,42.7,42.7,20078.0,38.8089,38.8089,38.7363,38.7363,20078.0
2019-07-17 10:45:00,42.7,42.7,42.66,42.66,13752.0,38.7363,38.7363,38.7,38.7,13752.0
2019-07-17 10:50:00,42.66,42.67,42.59,42.62,24767.0,38.7,38.7091,38.6365,38.6637,24767.0
2019-07-17 10:55:00,42.63,42.71,42.63,42.71,8931.0,38.6728,38.7454,38.6728,38.7454,8931.0
2019-07-17 11:00:00,42.72,42.83,42.72,42.76,19203.0,38.7544,38.8542,38.7544,38.7907,19203.0
2019-07-17 11:05:00,42.75,42.78,42.68,42.69,13736.0,38.7816,38.8089,38.7181,38.7272,13736.0
2019-07-17 11:10:00,42.7,42.75,42.7,42.75,19837.0,38.7363,38.7816,38.7363,38.7816,19837.0
2019-07-17 11:15:00,42.74,42.76,42.72,42.72,22489.0,38.7726,38.7907,38.7544,38.7544,22489.0
2019-07-17 11:20:00,42.73,42.77,42.72,42.77,60004.0,38.7635,38.7998,38.7544,38.7998,60004.0
2019-07-17 11:25:00,42.77,42.77,42.72,42.73,8554.0,38.7998,38.7998,38.7544,38.7635,8554.0
2019-07-17 11:30:00,42.73,42.76,42.73,42.75,11510.0,38.7635,38.7907,38.7635,38.7816,11510.0
2019-07-17 11:35:00,42.74,42.77,42.74,42.75,4500.0,38.7726,38.7998,38.7726,38.7816,4500.0
2019-07-17 11:40:00,42.75,42.77,42.75,42.77,14929.0,38.7816,38.7998,38.7816,38.7998,14929.0
2019-07-17 11:45:00,42.76,42.78,42.74,42.77,7042.0,38.7907,38.8089,38.7726,38.7998,7042.0
2019-07-17 11:50:00,42.79,42.81,42.77,42.81,7341.0,38.8179,38.8361,38.7998,38.8361,7341.0
2019-07-17 11:55:00,42.81,42.82,42.76,42.77,9726.0,38.8361,38.8451,38.7907,38.7998,9726.0
2019-07-17 12:00:00,42.78,42.79,42.73,42.74,36259.0,38.8089,38.8179,38.7635,38.7726,36259.0
2019-07-17 12:05:00,42.73,42.79,42.73,42.76,17652.0,38.7635,38.8179,38.7635,38.7907,17652.0
2019-07-17 12:10:00,42.75,42.76,42.72,42.74,20405.0,38.7816,38.7907,38.7544,38.7726,20405.0
2019-07-17 12:15:00,42.74,42.77,42.73,42.77,18723.0,38.7726,38.7998,38.7635,38.7998,18723.0
2019-07-17 12:20:00,42.78,42.79,42.75,42.76,24973.0,38.8089,38.8179,38.7816,38.7907,24973.0
2019-07-17 12:25:00,42.75,42.77,42.75,42.76,6495.0,38.7816,38.7998,38.7816,38.7907,6495.0
2019-07-17 12:30:00,42.75,42.76,42.73,42.75,11588.0,38.7816,38.7907,38.7635,38.7816,11588.0
2019-07-17 12:35:00,42.76,42.77,42.72,42.73,38354.0,38.7907,38.7998,38.7544,38.7635,38354.0
2019-07-17 12:40:00,42.73,42.75,42.73,42.73,11361.0,38.7635,38.7816,38.7635,38.7635,11361.0
2019-07-17 12:45:00,42.73,42.74,42.71,42.73,12162.0,38.7635,38.7726,38.7454,38.7635,12162.0
2019-07-17 12:50:00,42.73,42.75,42.73,42.75,12782.0,38.7635,38.7816,38.7635,38.7816,12782.0
2019-07-17 12:55:00,42.75,42.75,42.7,42.71,11278.0,38.7816,38.7816,38.7363,38.7454,11278.0
2019-07-17 13:00:00,42.71,42.74,42.69,42.71,11727.0,38.7454,38.7726,38.7272,38.7454,11727.0
2019-07-17 13:05:00,42.71,42.75,42.71,42.72,11635.0,38.7454,38.7816,38.7454,38.7544,11635.0
2019-07-17 13:10:00,42.73,42.75,42.73,42.74,7380.0,38.7635,38.7816,38.7635,38.7726,7380.0
2019-07-17 13:15:00,42.73,42.73,42.71,42.73,8326.0,38.7635,38.7635,38.7454,38.7635,8326.0
2019-07-17 13:20:00,42.73,42.76,42.72,42.75,10557.0,38.7635,38.7907,38.7544,38.7816,10557.0
2019-07-17 13:25:00,42.76,42.78,42.75,42.78,8912.0,38.7907,38.8089,38.7816,38.8089,8912.0
2019-07-17 13:30:00,42.77,42.79,42.77,42.78,4100.0,38.7998,38.8179,38.7998,38.8089,4100.0
2019-07-17 13:35:00,42.77,42.78,42.75,42.77,7926.0,38.7998,38.8089,38.7816,38.7998,7926.0
2019-07-17 13:40:00,42.76,42.8,42.76,42.78,6414.0,38.7907,38.827,38.7907,38.8089,6414.0
2019-07-17 13:45:00,42.78,42.8,42.77,42.8,8641.0,38.8089,38.827,38.7998,38.827,8641.0
2019-07-17 13:50:00,42.8,42.81,42.78,42.81,8792.0,38.827,38.8361,38.8089,38.8361,8792.0
2019-07-17 13:55:00,42.8,42.83,42.79,42.83,48732.0,38.827,38.8542,38.8179,38.8542,48732.0
2019-07-17 14:00:00,42.83,42.83,42.81,42.82,6501.0,38.8542,38.8542,38.8361,38.8451,6501.0
2019-07-17 14:05:00,42.81,42.82,42.77,42.77,14812.0,38.8361,38.8451,38.7998,38.7998,14812.0
2019-07-17 14:10:00,42.77,42.78,42.73,42.73,11618.0,38.7998,38.8089,38.7635,38.7635,11618.0
2019-07-17 14:15:00,42.73,42.78,42.72,42.78,10300.0,38.7635,38.8089,38.7544,38.8089,10300.0
2019-07-17 14:20:00,42.77,42.77,42.75,42.76,4960.0,38.7998,38.7998,38.7816,38.7907,4960.0
2019-07-17 14:25:00,42.76,42.76,42.75,42.76,7228.0,38.7907,38.7907,38.7816,38.7907,7228.0
2019-07-17 14:30:00,42.76,42.77,42.75,42.76,7980.0,38.7907,38.7998,38.7816,38.7907,7980.0
2019-07-17 14:35:00,42.76,42.78,42.75,42.77,7143.0,38.7907,38.8089,38.7816,38.7998,7143.0
2019-07-17 14:40:00,42.77,42.78,42.74,42.74,6415.0,38.7998,38.8089,38.7726,38.7726,6415.0
2019-07-17 14:45:00,42.73,42.74,42.69,42.69,30053.0,38.7635,38.7726,38.7272,38.7272,30053.0
2019-07-17 14:50:00,42.69,42.69,42.65,42.65,6719.0,38.7272,38.7272,38.6909,38.6909,6719.0
2019-07-17 14:55:00,42.64,42.65,42.63,42.65,7702.0,38.6819,38.6909,38.6728,38.6909,7702.0
2019-07-17 15:00:00,42.64,42.65,42.61,42.62,22269.0,38.6819,38.6909,38.6546,38.6637,22269.0
2019-07-17 15:05:00,42.61,42.66,42.61,42.66,17878.0,38.6546,38.7,38.6546,38.7,17878.0
2019-07-17 15:10:00,42.66,42.66,42.64,42.65,11587.0,38.7,38.7,38.6819,38.6909,11587.0
2019-07-17 15:15:00,42.65,42.7,42.65,42.69,12091.0,38.6909,38.7363,38.6909,38.7272,12091.0
2019-07-17 15:20:00,42.69,42.69,42.58,42.59,119732.0,38.7272,38.7272,38.6274,38.6365,119732.0
2019-07-17 15:25:00,42.59,42.61,42.58,42.59,35617.0,38.6365,38.6546,38.6274,38.6365,35617.0
2019-07-17 15:30:00,42.59,42.66,42.57,42.65,37953.0,38.6365,38.7,38.6183,38.6909,37953.0
2019-07-17 15:35:00,42.66,42.67,42.64,42.65,53832.0,38.7,38.7091,38.6819,38.6909,53832.0
2019-07-17 15:40:00,42.66,42.67,42.64,42.66,25103.0,38.7,38.7091,38.6819,38.7,25103.0
2019-07-17 15:45:00,42.66,42.68,42.66,42.68,26165.0,38.7,38.7181,38.7,38.7181,26165.0
2019-07-17 15:50:00,42.69,42.7,42.65,42.67,86411.0,38.7272,38.7363,38.6909,38.7091,86411.0
2019-07-17 15:55:00,42.68,42.69,42.62,42.63,192100.0,38.7181,38.7272,38.6637,38.6728,192100.0
2019-07-18 09:30:00,42.58,42.59,42.37,42.37,37154.0,38.6274,38.6365,38.4369,38.4369,37154.0
2019-07-18 09:35:00,42.39,42.48,42.33,42.46,75058.0,38.4551,38.5367,38.4006,38.5186,75058.0
2019-07-18 09:40:00,42.46,42.46,42.26,42.34,35921.0,38.5186,38.5186,38.3371,38.4097,35921.0
2019-07-18 09:45:00,42.36,42.38,42.25,42.28,29514.0,38.4278,38.446,38.3281,38.3553,29514.0
2019-07-18 09:50:00,42.29,42.4,42.27,42.4,60262.0,38.3643,38.4641,38.3462,38.4641,60262.0
2019-07-18 09:55:00,42.4,42.44,42.37,42.43,22445.0,38.4641,38.5004,38.4369,38.4913,22445.0
2019-07-18 10:00:00,42.44,42.45,42.32,42.38,14827.0,38.5004,38.5095,38.3916,38.446,14827.0
2019-07-18 10:05:00,42.38,42.41,42.35,42.37,11206.0,38.446,38.4732,38.4188,38.4369,11206.0
2019-07-18 10:10:00,42.38,42.44,42.36,42.36,27203.0,38.446,38.5004,38.4278,38.4278,27203.0
2019-07-18 10:15:00,42.36,42.44,42.33,42.41,13004.0,38.4278,38.5004,38.4006,38.4732,13004.0
2019-07-18 10:20:00,42.41,42.47,42.41,42.42,29260.0,38.4732,38.5276,38.4732,38.4823,29260.0
2019-07-18 10:25:00,42.41,42.42,42.37,42.38,10131.0,38.4732,38.4823,38.4369,38.446,10131.0
2019-07-18 10:30:00,42.39,42.43,42.38,42.4,78096.0,38.4551,38.4913,38.446,38.4641,78096.0
2019-07-18 10:35:00,42.39,42.39,42.34,42.34,14667.0,38.4551,38.4551,38.4097,38.4097,14667.0
2019-07-18 10:40:00,42.33,42.4,42.32,42.37,27761.0,38.4006,38.4641,38.3916,38.4369,27761.0
2019-07-18 10:45:00,42.38,42.38,42.29,42.31,41734.0,38.446,38.446,38.3643,38.3825,41734.0
2019-07-18 10:50:00,42.31,42.32,42.28,42.32,15250.0,38.3825,38.3916,38.3553,38.3916,15250.0
2019-07-18 10:55:00,42.32,42.33,42.29,42.33,25827.0,38.3916,38.4006,38.3643,38.4006,25827.0
2019-07-18 11:00:00,42.33,42.37,42.31,42.37,63049.0,38.4006,38.4369,38.3825,38.4369,63049.0
2019-07-18 11:05:00,42.37,42.38,42.33,42.36,20650.0,38.4369,38.446,38.4006,38.4278,20650.0
2019-07-18 11:10:00,42.36,42.42,42.35,42.4,13889.0,38.4278,38.4823,38.4188,38.4641,13889.0
2019-07-18 11:15:00,42.39,42.45,42.39,42.44,12040.0,38.4551,38.5095,38.4551,38.5004,12040.0
2019-07-18 11:20:00,42.44,42.44,42.35,42.37,23812.0,38.5004,38.5004,38.4188,38.4369,23812.0
2019-07-18 11:25:00,42.37,42.43,42.36,42.4,18657.0,38.4369,38.4913,38.4278,38.4641,18657.0
2019-07-18 11:30:00,42.42,42.48,42.41,42.48,17947.0,38.4823,38.5367,38.4732,38.5367,17947.0
2019-07-18 11:35:00,42.48,42.48,42.43,42.44,29250.0,38.5367,38.5367,38.4913,38.5004,29250.0
2019-07-18 11:40:00,42.44,42.44,42.39,42.41,8865.0,38.5004,38.5004,38.4551,38.4732,8865.0
2019-07-18 11:45:00,42.4,42.4,42.38,42.39,8495.0,38.4641,38.4641,38.446,38.4551,8495.0
2019-07-18 11:50:00,42.4,42.43,42.38,42.43,15161.0,38.4641,38.4913,38.446,38.4913,15161.0
2019-07-18 11:55:00,42.42,42.44,42.4,42.41,30004.0,38.4823,38.5004,38.4641,38.4732,30004.0
2019-07-18 12:00:00,42.41,42.42,42.35,42.39,30016.0,38.4732,38.4823,38.4188,38.4551,30016.0
2019-07-18 12:05:00,42.39,42.47,42.39,42.46,14771.0,38.4551,38.5276,38.4551,38.5186,14771.0
2019-07-18 12:10:00,42.46,42.48,42.44,42.46,38292.0,38.5186,38.5367,38.5004,38.5186,38292.0
2019-07-18 12:15:00,42.45,42.5,42.44,42.49,49110.0,38.5095,38.5548,38.5004,38.5458,49110.0
2019-07-18 12:20:00,42.5,42.56,42.5,42.56,12939.0,38.5548,38.6093,38.5548,38.6093,12939.0
2019-07-18 12:25:00,42.55,42.56,42.52,42.53,8348.0,38.6002,38.6093,38.573,38.5821,8348.0
2019-07-18 12:30:00,42.52,42.52,42.48,42.48,16908.0,38.573,38.573,38.5367,38.5367,16908.0
2019-07-18 12:35:00,42.49,42.49,42.44,42.46,12892.0,38.5458,38.5458,38.5004,38.5186,12892.0
2019-07-18 12:40:00,42.47,42.47,42.42,42.43,8176.0,38.5276,38.5276,38.4823,38.4913,8176.0
2019-07-18 12:45:00,42.44,42.44,42.39,42.43,8876.0,38.5004,38.5004,38.4551,38.4913,8876.0
2019-07-18 12:50:00,42.43,42.43,42.38,42.39,12049.0,38.4913,38.4913,38.446,38.4551,12049.0
2019-07-18 12:55:00,42.39,42.39,42.35,42.36,15344.0,38.4551,38.4551,38.4188,38.4278,15344.0
2019-07-18 13:00:00,42.36,42.38,42.31,42.38,40415.0,38.4278,38.446,38.3825,38.446,40415.0
2019-07-18 13:05:00,42.38,42.39,42.34,42.35,17019.0,38.446,38.4551,38.4097,38.4188,17019.0
2019-07-18 13:10:00,42.35,42.37,42.34,42.37,7983.0,38.4188,38.4369,38.4097,38.4369,7983.0
2019-07-18 13:15:00,42.37,42.41,42.35,42.4,12923.0,38.4369,38.4732,38.4188,38.4641,12923.0
2019-07-18 13:20:00,42.4,42.4,42.38,42.4,19203.0,38.4641,38.4641,38.446,38.4641,19203.0
2019-07-18 13:25:00,42.4,42.4,42.37,42.38,5434.0,38.4641,38.4641,38.4369,38.446,5434.0
2019-07-18 13:30:00,42.37,42.38,42.34,42.36,29412.0,38.4369,38.446,38.4097,38.4278,29412.0
2019-07-18 13:35:00,42.37,42.38,42.34,42.36,15921.0,38.4369,38.446,38.4097,38.4278,15921.0
2019-07-18 13:40:00,42.35,42.35,42.31,42.33,47929.0,38.4188,38.4188,38.3825,38.4006,47929.0
2019-07-18 13:45:00,42.33,42.35,42.31,42.32,11225.0,38.4006,38.4188,38.3825,38.3916,11225.0
2019-07-18 13:50:00,42.32,42.33,42.27,42.27,7708.0,38.3916,38.4006,38.3462,38.3462,7708.0
2019-07-18 13:55:00,42.27,42.3,42.27,42.27,12959.0,38.3462,38.3734,38.3462,38.3462,12959.0
2019-07-18 14:00:00,42.27,42.3,42.26,42.29,21880.0,38.3462,38.3734,38.3371,38.3643,21880.0
2019-07-18 14:05:00,42.29,42.32,42.28,42.29,21416.0,38.3643,38.3916,38.3553,38.3643,21416.0
2019-07-18 14:10:00,42.29,42.32,42.28,42.29,19579.0,38.3643,38.3916,38.3553,38.3643,19579.0
2019-07-18 14:15:00,42.3,42.34,42.29,42.34,38405.0,38.3734,38.4097,38.3643,38.4097,38405.0
2019-07-18 14:20:00,42.35,42.37,42.33,42.36,13588.0,38.4188,38.4369,38.4006,38.4278,13588.0
2019-07-18 14:25:00,42.36,42.41,42.35,42.4,21837.0,38.4278,38.4732,38.4188,38.4641,21837.0
2019-07-18 14:30:00,42.4,42.4,42.36,42.39,21507.0,38.4641,38.4641,38.4278,38.4551,21507.0
2019-07-18 14:35:00,42.39,42.43,42.38,42.43,16512.0,38.4551,38.4913,38.446,38.4913,16512.0
2019-07-18 14:40:00,42.43,42.45,42.41,42.45,21076.0,38.4913,38.5095,38.4732,38.5095,21076.0
2019-07-18 14:45:00,42.46,42.48,42.45,42.46,21812.0,38.5186,38.5367,38.5095,38.5186,21812.0
2019-07-18 14:50:00,42.46,42.47,42.44,42.46,23710.0,38.5186,38.5276,38.5004,38.5186,23710.0
2019-07-18 14:55:00,42.47,42.52,42.46,42.51,24330.0,38.5276,38.573,38.5186,38.5639,24330.0
2019-07-18 15:00:00,42.51,42.54,42.49,42.51,40697.0,38.5639,38.5911,38.5458,38.5639,40697.0
2019-07-18 15:05:00,42.51,42.52,42.48,42.52,23043.0,38.5639,38.573,38.5367,38.573,23043.0
2019-07-18 15:10:00,42.51,42.52,42.46,42.51,27220.0,38.5639,38.573,38.5186,38.5639,27220.0
2019-07-18 15:15:00,42.52,42.52,42.47,42.5,26311.0,38.573,38.573,38.5276,38.5548,26311.0
2019-07-18 15:20:00,42.5,42.51,42.45,42.45,15720.0,38.5548,38.5639,38.5095,38.5095,15720.0
2019-07-18 15:25:00,42.45,42.46,42.41,42.44,23881.0,38.5095,38.5186,38.4732,38.5004,23881.0
2019-07-18 15:30:00,42.44,42.45,42.42,42.44,34403.0,38.5004,38.5095,38.4823,38.5004,34403.0
2019-07-18 15:35:00,42.45,42.47,42.44,42.45,82877.0,38.5095,38.5276,38.5004,38.5095,82877.0
2019-07-18 15:40:00,42.46,42.46,42.42,42.45,199251.0,38.5186,38.5186,38.4823,38.5095,199251.0
2019-07-18 15:45:00,42.44,42.45,42.39,42.4,136999.0,38.5004,38.5095,38.4551,38.4641,136999.0
2019-07-18 15:50:00,42.4,42.42,42.38,42.4,151382.0,38.4641,38.4823,38.446,38.4641,151382.0
2019-07-18 15:55:00,42.4,42.43,42.38,42.43,545574.0,38.4641,38.4913,38.446,38.4913,545574.0
2019-07-19 09:30:00,42.58,42.64,42.49,42.54,35451.0,38.6274,38.6819,38.5458,38.5911,35451.0
2019-07-19 09:35:00,42.55,42.61,42.51,42.56,84469.0,38.6002,38.6546,38.5639,38.6093,84469.0
2019-07-19 09:40:00,42.57,42.68,42.56,42.67,112357.0,38.6183,38.7181,38.6093,38.7091,112357.0
2019-07-19 09:45:00,42.69,42.72,42.66,42.7,38249.0,38.7272,38.7544,38.7,38.7363,38249.0
2019-07-19 09:50:00,42.69,42.71,42.55,42.55,26580.0,38.7272,38.7454,38.6002,38.6002,26580.0
2019-07-19 09:55:00,42.56,42.57,42.53,42.57,75903.0,38.6093,38.6183,38.5821,38.6183,75903.0
2019-07-19 10:00:00,42.57,42.59,42.55,42.59,17626.0,38.6183,38.6365,38.6002,38.6365,17626.0
2019-07-19 10:05:00,42.6,42.65,42.6,42.62,17117.0,38.6456,38.6909,38.6456,38.6637,17117.0
2019-07-19 10:10:00,42.63,42.64,42.58,42.58,28690.0,38.6728,38.6819,38.6274,38.6274,28690.0
2019-07-19 10:15:00,42.58,42.67,42.57,42.65,25657.0,38.6274,38.7091,38.6183,38.6909,25657.0
2019-07-19 10:20:00,42.65,42.67,42.64,42.66,20110.0,38.6909,38.7091,38.6819,38.7,20110.0
2019-07-19 10:25:00,42.66,42.67,42.57,42.62,16959.0,38.7,38.7091,38.6183,38.6637,16959.0
2019-07-19 10:30:00,42.62,42.64,42.59,42.6,17900.0,38.6637,38.6819,38.6365,38.6456,17900.0
2019-07-19 10:35:00,42.59,42.63,42.58,42.63,21077.0,38.6365,38.6728,38.6274,38.6728,21077.0
2019-07-19 10:40:00,42.62,42.63,42.59,42.62,17871.0,38.6637,38.6728,38.6365,38.6637,17871.0
2019-07-19 10:45:00,42.62,42.62,42.55,42.55,29550.0,38.6637,38.6637,38.6002,38.6002,29550.0
2019-07-19 10:50:00,42.55,42.57,42.51,42.52,54837.0,38.6002,38.6183,38.5639,38.573,54837.0
2019-07-19 10:55:00,42.52,42.56,42.51,42.55,50987.0,38.573,38.6093,38.5639,38.6002,50987.0
2019-07-19 11:00:00,42.55,42.55,42.52,42.54,15108.0,38.6002,38.6002,38.573,38.5911,15108.0
2019-07-19 11:05:00,42.54,42.58,42.53,42.57,13981.0,38.5911,38.6274,38.5821,38.6183,13981.0
2019-07-19 11:10:00,42.57,42.6,42.56,42.59,21325.0,38.6183,38.6456,38.6093,38.6365,21325.0
2019-07-19 11:15:00,42.59,42.6,42.56,42.58,52302.0,38.6365,38.6456,38.6093,38.6274,52302.0
2019-07-19 11:20:00,42.58,42.59,42.54,42.54,13015.0,38.6274,38.6365,38.5911,38.5911,13015.0
2019-07-19 11:25:00,42.54,42.55,42.49,42.5,12502.0,38.5911,38.6002,38.5458,38.5548,12502.0
2019-07-19 11:30:00,42.5,42.52,42.47,42.49,16825.0,38.5548,38.573,38.5276,38.5458,16825.0
2019-07-19 11:35:00,42.49,42.49,42.42,42.42,11727.0,38.5458,38.5458,38.4823,38.4823,11727.0
2019-07-19 11:40:00,42.42,42.49,42.39,42.48,16425.0,38.4823,38.5458,38.4551,38.5367,16425.0
2019-07-19 11:45:00,42.47,42.5,42.45,42.5,39655.0,38.5276,38.5548,38.5095,38.5548,39655.0
2019-07-19 11:50:00,42.5,42.52,42.48,42.51,40169.0,38.5548,38.573,38.5367,38.5639,40169.0
2019-07-19 11:55:00,42.51,42.55,42.51,42.55,10750.0,38.5639,38.6002,38.5639,38.6002,10750.0
2019-07-19 12:00:00,42.55,42.57,42.55,42.55,37976.0,38.6002,38.6183,38.6002,38.6002,37976.0
2019-07-19 12:05:00,42.56,42.61,42.56,42.61,37266.0,38.6093,38.6546,38.6093,38.6546,37266.0
2019-07-19 12:10:00,42.61,42.62,42.58,42.6,11915.0,38.6546,38.6637,38.6274,38.6456,11915.0
2019-07-19 12:15:00,42.6,42.61,42.58,42.59,26012.0,38.6456,38.6546,38.6274,38.6365,26012.0
2019-07-19 12:20:00,42.58,42.58,42.52,42.52,9029.0,38.6274,38.6274,38.573,38.573,9029.0
2019-07-19 12:25:00,42.53,42.57,42.53,42.55,14557.0,38.5821,38.6183,38.5821,38.6002,14557.0
2019-07-19 12:30:00,42.56,42.57,42.55,42.57,9794.0,38.6093,38.6183,38.6002,38.6183,9794.0
2019-07-19 12:35:00,42.57,42.58,42.55,42.57,15649.0,38.6183,38.6274,38.6002,38.6183,15649.0
2019-07-19 12:40:00,42.57,42.58,42.55,42.56,15979.0,38.6183,38.6274,38.6002,38.6093,15979.0
2019-07-19 12:45:00,42.56,42.58,42.56,42.57,9694.0,38.6093,38.6274,38.6093,38.6183,9694.0
2019-07-19 12:50:00,42.57,42.6,42.56,42.59,20953.0,38.6183,38.6456,38.6093,38.6365,20953.0
2019-07-19 12:55:00,42.59,42.62,42.59,42.62,42747.0,38.6365,38.6637,38.6365,38.6637,42747.0
2019-07-19 13:00:00,42.61,42.62,42.59,42.59,14761.0,38.6546,38.6637,38.6365,38.6365,14761.0
2019-07-19 13:05:00,42.59,42.63,42.59,42.62,9075.0,38.6365,38.6728,38.6365,38.6637,9075.0
2019-07-19 13:10:00,42.62,42.65,42.62,42.65,41464.0,38.6637,38.6909,38.6637,38.6909,41464.0
2019-07-19 13:15:00,42.64,42.66,42.64,42.65,19465.0,38.6819,38.7,38.6819,38.6909,19465.0
2019-07-19 13:20:00,42.65,42.69,42.65,42.68,24720.0,38.6909,38.7272,38.6909,38.7181,24720.0
2019-07-19 13:25:00,42.69,42.69,42.67,42.68,36107.0,38.7272,38.7272,38.7091,38.7181,36107.0
2019-07-19 13:30:00,42.68,42.71,42.66,42.71,47538.0,38.7181,38.7454,38.7,38.7454,47538.0
2019-07-19 13:35:00,42.7,42.75,42.7,42.73,27418.0,38.7363,38.7816,38.7363,38.7635,27418.0
2019-07-19 13:40:00,42.73,42.75,42.72,42.74,19944.0,38.7635,38.7816,38.7544,38.7726,19944.0
2019-07-19 13:45:00,42.75,42.75,42.71,42.72,16019.0,38.7816,38.7816,38.7454,38.7544,16019.0
2019-07-19 13:50:00,42.71,42.71,42.66,42.68,188068.0,38.7454,38.7454,38.7,38.7181,188068.0
2019-07-19 13:55:00,42.68,42.71,42.66,42.71,58189.0,38.7181,38.7454,38.7,38.7454,58189.0
2019-07-19 14:00:00,42.72,42.74,42.71,42.73,55215.0,38.7544,38.7726,38.7454,38.7635,55215.0
2019-07-19 14:05:00,42.72,42.73,42.67,42.67,90188.0,38.7544,38.7635,38.7091,38.7091,90188.0
2019-07-19 14:10:00,42.67,42.74,42.66,42.72,66306.0,38.7091,38.7726,38.7,38.7544,66306.0
2019-07-19 14:15:00,42.73,42.74,42.71,42.74,62300.0,38.7635,38.7726,38.7454,38.7726,62300.0
2019-07-19 14:20:00,42.73,42.77,42.72,42.73,68310.0,38.7635,38.7998,38.7544,38.7635,68310.0
2019-07-19 14:25:00,42.73,42.74,42.68,42.69,76768.0,38.7635,38.7726,38.7181,38.7272,76768.0
2019-07-19 14:30:00,42.69,42.72,42.67,42.68,184837.0,38.7272,38.7544,38.7091,38.7181,184837.0
2019-07-19 14:35:00,42.68,42.69,42.66,42.69,27555.0,38.7181,38.7272,38.7,38.7272,27555.0
2019-07-19 14:40:00,42.69,42.7,42.66,42.68,31918.0,38.7272,38.7363,38.7,38.7181,31918.0
2019-07-19 14:45:00,42.67,42.69,42.65,42.69,27328.0,38.7091,38.7272,38.6909,38.7272,27328.0
2019-07-19 14:50:00,42.7,42.73,42.69,42.73,17011.0,38.7363,38.7635,38.7272,38.7635,17011.0
2019-07-19 14:55:00,42.73,42.74,42.71,42.73,38413.0,38.7635,38.7726,38.7454,38.7635,38413.0
2019-07-19 15:00:00,42.72,42.72,42.61,42.62,38070.0,38.7544,38.7544,38.6546,38.6637,38070.0
2019-07-19 15:05:00,42.61,42.66,42.61,42.64,58598.0,38.6546,38.7,38.6546,38.6819,58598.0
2019-07-19 15:10:00,42.65,42.65,42.62,42.64,31001.0,38.6909,38.6909,38.6637,38.6819,31001.0
2019-07-19 15:15:00,42.64,42.66,42.6,42.63,31916.0,38.6819,38.7,38.6456,38.6728,31916.0
2019-07-19 15:20:00,42.64,42.64,42.59,42.63,29217.0,38.6819,38.6819,38.6365,38.6728,29217.0
2019-07-19 15:25:00,42.64,42.66,42.63,42.64,40781.0,38.6819,38.7,38.6728,38.6819,40781.0
2019-07-19 15:30:00,42.65,42.67,42.61,42.63,55191.0,38.6909,38.7091,38.6546,38.6728,55191.0
2019-07-19 15:35:00,42.63,42.68,42.63,42.68,25153.0,38.6728,38.7181,38.6728,38.7181,25153.0
2019-07-19 15:40:00,42.67,42.69,42.63,42.68,54352.0,38.7091,38.7272,38.6728,38.7181,54352.0
2019-07-19 15:45:00,42.67,42.67,42.55,42.55,45867.0,38.7091,38.7091,38.6002,38.6002,45867.0
2019-07-19 15:50:00,42.56,42.58,42.54,42.58,82199.0,38.6093,38.6274,38.5911,38.6274,82199.0
2019-07-19 15:55:00,42.58,42.58,42.49,42.49,265196.0,38.6274,38.6274,38.5458,38.5458,265196.0
2019-07-22 09:30:00,42.59,42.76,42.49,42.57,65067.0,38.6365,38.7907,38.5458,38.6183,65067.0
2019-07-22 09:35:00,42.57,42.66,42.44,42.62,77911.0,38.6183,38.7,38.5004,38.6637,77911.0
2019-07-22 09:40:00,42.6,42.77,42.56,42.75,63872.0,38.6456,38.7998,38.6093,38.7816,63872.0
2019-07-22 09:45:00,42.75,42.78,42.7,42.73,42008.0,38.7816,38.8089,38.7363,38.7635,42008.0
2019-07-22 09:50:00,42.72,42.77,42.68,42.76,138648.0,38.7544,38.7998,38.7181,38.7907,138648.0
2019-07-22 09:55:00,42.76,42.76,42.63,42.64,91560.0,38.7907,38.7907,38.6728,38.6819,91560.0
2019-07-22 10:00:00,42.63,42.64,42.53,42.54,38551.0,38.6728,38.6819,38.5821,38.5911,38551.0
2019-07-22 10:05:00,42.53,42.57,42.48,42.56,56681.0,38.5821,38.6183,38.5367,38.6093,56681.0
2019-07-22 10:10:00,42.56,42.56,42.47,42.48,126921.0,38.6093,38.6093,38.5276,38.5367,126921.0
2019-07-22 10:15:00,42.48,42.5,42.42,42.43,22044.0,38.5367,38.5548,38.4823,38.4913,22044.0
2019-07-22 10:20:00,42.44,42.49,42.44,42.45,34371.0,38.5004,38.5458,38.5004,38.5095,34371.0
2019-07-22 10:25:00,42.45,42.45,42.39,42.41,59224.0,38.5095,38.5095,38.4551,38.4732,59224.0
2019-07-22 10:30:00,42.43,42.45,42.35,42.35,18572.0,38.4913,38.5095,38.4188,38.4188,18572.0
2019-07-22 10:35:00,42.35,42.45,42.35,42.41,50616.0,38.4188,38.5095,38.4188,38.4732,50616.0
2019-07-22 10:40:00,42.41,42.42,42.31,42.31,32614.0,38.4732,38.4823,38.3825,38.3825,32614.0
2019-07-22 10:45:00,42.3,42.3,42.2,42.22,31305.0,38.3734,38.3734,38.2827,38.3008,31305.0
2019-07-22 10:50:00,42.23,42.23,42.09,42.09,56729.0,38.3099,38.3099,38.1829,38.1829,56729.0
2019-07-22 10:55:00,42.09,42.17,42.06,42.15,48599.0,38.1829,38.2555,38.1557,38.2373,48599.0
2019-07-22 11:00:00,42.15,42.16,42.11,42.13,42555.0,38.2373,38.2464,38.201,38.2192,42555.0
2019-07-22 11:05:00,42.13,42.15,42.09,42.1,19267.0,38.2192,38.2373,38.1829,38.192,19267.0
2019-07-22 11:10:00,42.11,42.13,42.08,42.09,26433.0,38.201,38.2192,38.1738,38.1829,26433.0
2019-07-22 11:15:00,42.09,42.14,42.06,42.12,19981.0,38.1829,38.2283,38.1557,38.2101,19981.0
2019-07-22 11:20:00,42.12,42.15,42.11,42.11,28883.0,38.2101,38.2373,38.201,38.201,28883.0
2019-07-22 11:25:00,42.12,42.15,42.11,42.12,21539.0,38.2101,38.2373,38.201,38.2101,21539.0
2019-07-22 11:30:00,42.11,42.12,42.08,42.1,30917.0,38.201,38.2101,38.1738,38.192,30917.0
2019-07-22 11:35:00,42.11,42.21,42.11,42.2,29389.0,38.201,38.2918,38.201,38.2827,29389.0
2019-07-22 11:40:00,42.21,42.26,42.2,42.26,24421.0,38.2918,38.3371,38.2827,38.3371,24421.0
2019-07-22 11:45:00,42.25,42.27,42.23,42.26,14558.0,38.3281,38.3462,38.3099,38.3371,14558.0
2019-07-22 11:50:00,42.26,42.29,42.25,42.28,12183.0,38.3371,38.3643,38.3281,38.3553,12183.0
2019-07-22 11:55:00,42.28,42.29,42.24,42.29,21500.0,38.3553,38.3643,38.319,38.3643,21500.0
2019-07-22 12:00:00,42.29,42.31,42.23,42.24,20891.0,38.3643,38.3825,38.3099,38.319,20891.0
2019-07-22 12:05:00,42.25,42.26,42.2,42.23,38051.0,38.3281,38.3371,38.2827,38.3099,38051.0
2019-07-22 12:10:00,42.23,42.25,42.21,42.24,16322.0,38.3099,38.3281,38.2918,38.319,16322.0
2019-07-22 12:15:00,42.24,42.25,42.2,42.23,16960.0,38.319,38.3281,38.2827,38.3099,16960.0
2019-07-22 12:20:00,42.23,42.27,42.23,42.27,15822.0,38.3099,38.3462,38.3099,38.3462,15822.0
2019-07-22 12:25:00,42.26,42.27,42.24,42.26,14868.0,38.3371,38.3462,38.319,38.3371,14868.0
2019-07-22 12:30:00,42.26,42.26,42.22,42.24,23235.0,38.3371,38.3371,38.3008,38.319,23235.0
2019-07-22 12:35:00,42.24,42.29,42.24,42.25,22821.0,38.319,38.3643,38.319,38.3281,22821.0
2019-07-22 12:40:00,42.24,42.28,42.23,42.28,20452.0,38.319,38.3553,38.3099,38.3553,20452.0
2019-07-22 12:45:00,42.29,42.29,42.26,42.28,19780.0,38.3643,38.3643,38.3371,38.3553,19780.0
2019-07-22 12:50:00,42.28,42.29,42.26,42.27,15558.0,38.3553,38.3643,38.3371,38.3462,15558.0
2019-07-22 12:55:00,42.26,42.33,42.26,42.3,19935.0,38.3371,38.4006,38.3371,38.3734,19935.0
2019-07-22 13:00:00,42.31,42.32,42.25,42.25,20219.0,38.3825,38.3916,38.3281,38.3281,20219.0
2019-07-22 13:05:00,42.25,42.29,42.24,42.24,12626.0,38.3281,38.3643,38.319,38.319,12626.0
2019-07-22 13:10:00,42.25,42.28,42.24,42.27,6497.0,38.3281,38.3553,38.319,38.3462,6497.0
2019-07-22 13:15:00,42.26,42.28,42.25,42.25,10206.0,38.3371,38.3553,38.3281,38.3281,10206.0
2019-07-22 13:20:00,42.24,42.24,42.19,42.22,21056.0,38.319,38.319,38.2736,38.3008,21056.0
2019-07-22 13:25:00,42.21,42.22,42.18,42.19,12850.0,38.2918,38.3008,38.2646,38.2736,12850.0
2019-07-22 13:30:00,42.19,42.21,42.18,42.21,8994.0,38.2736,38.2918,38.2646,38.2918,8994.0
2019-07-22 13:35:00,42.2,42.23,42.2,42.22,17054.0,38.2827,38.3099,38.2827,38.3008,17054.0
2019-07-22 13:40:00,42.22,42.22,42.2,42.2,12510.0,38.3008,38.3008,38.2827,38.2827,12510.0
2019-07-22 13:45:00,42.2,42.23,42.19,42.2,15924.0,38.2827,38.3099,38.2736,38.2827,15924.0
2019-07-22 13:50:00,42.2,42.22,42.18,42.19,8854.0,38.2827,38.3008,38.2646,38.2736,8854.0
2019-07-22 13:55:00,42.19,42.21,42.18,42.21,56030.0,38.2736,38.2918,38.2646,38.2918,56030.0
2019-07-22 14:00:00,42.21,42.21,42.18,42.19,13779.0,38.2918,38.2918,38.2646,38.2736,13779.0
2019-07-22 14:05:00,42.19,42.2,42.14,42.15,127222.0,38.2736,38.2827,38.2283,38.2373,127222.0
2019-07-22 14:10:00,42.15,42.17,42.12,42.15,71233.0,38.2373,38.2555,38.2101,38.2373,71233.0
2019-07-22 14:15:00,42.15,42.17,42.13,42.15,20221.0,38.2373,38.2555,38.2192,38.2373,20221.0
2019-07-22 14:20:00,42.15,42.15,42.1,42.11,34501.0,38.2373,38.2373,38.192,38.201,34501.0
2019-07-22 14:25:00,42.1,42.11,42.07,42.07,19531.0,38.192,38.201,38.1648,38.1648,19531.0
2019-07-22 14:30:00,42.08,42.1,42.06,42.08,13724.0,38.1738,38.192,38.1557,38.1738,13724.0
2019-07-22 14:35:00,42.07,42.08,42.06,42.07,12444.0,38.1648,38.1738,38.1557,38.1648,12444.0
2019-07-22 14:40:00,42.07,42.07,42.02,42.03,25895.0,38.1648,38.1648,38.1194,38.1285,25895.0
2019-07-22 14:45:00,42.02,42.04,42.0,42.01,30366.0,38.1194,38.1375,38.1013,38.1103,30366.0
2019-07-22 14:50:00,42.01,42.03,41.98,42.0,23375.0,38.1103,38.1285,38.0831,38.1013,23375.0
2019-07-22 14:55:00,42.0,42.02,41.98,41.99,26332.0,38.1013,38.1194,38.0831,38.0922,26332.0
2019-07-22 15:00:00,41.98,42.09,41.98,42.07,23446.0,38.0831,38.1829,38.0831,38.1648,23446.0
2019-07-22 15:05:00,42.07,42.08,42.03,42.04,20119.0,38.1648,38.1738,38.1285,38.1375,20119.0
2019-07-22 15:10:00,42.04,42.05,42.02,42.03,22257.0,38.1375,38.1466,38.1194,38.1285,22257.0
2019-07-22 15:15:00,42.03,42.07,42.01,42.02,19147.0,38.1285,38.1648,38.1103,38.1194,19147.0
2019-07-22 15:20:00,42.02,42.02,41.98,42.02,15432.0,38.1194,38.1194,38.0831,38.1194,15432.0
2019-07-22 15:25:00,42.02,42.05,42.01,42.05,48215.0,38.1194,38.1466,38.1103,38.1466,48215.0
2019-07-22 15:30:00,42.04,42.04,42.0,42.02,49943.0,38.1375,38.1375,38.1013,38.1194,49943.0
2019-07-22 15:35:00,42.02,42.04,42.01,42.04,39652.0,38.1194,38.1375,38.1103,38.1375,39652.0
2019-07-22 15:40:00,42.03,42.05,42.02,42.04,42262.0,38.1285,38.1466,38.1194,38.1375,42262.0
2019-07-22 15:45:00,42.05,42.1,42.04,42.09,38536.0,38.1466,38.192,38.1375,38.1829,38536.0
2019-07-22 15:50:00,42.09,42.12,42.07,42.09,150470.0,38.1829,38.2101,38.1648,38.1829,150470.0
2019-07-22 15:55:00,42.1,42.1,42.08,42.1,180344.0,38.192,38.192,38.1738,38.192,180344.0
2019-07-23 09:30:00,42.27,42.36,42.17,42.29,37714.0,38.3462,38.4278,38.2555,38.3643,37714.0
2019-07-23 09:35:00,42.28,42.37,42.23,42.28,55191.0,38.3553,38.4369,38.3099,38.3553,55191.0
2019-07-23 09:40:00,42.28,42.47,42.28,42.43,83887.0,38.3553,38.5276,38.3553,38.4913,83887.0
2019-07-23 09:45:00,42.42,42.42,42.28,42.38,44877.0,38.4823,38.4823,38.3553,38.446,44877.0
2019-07-23 09:50:00,42.38,42.44,42.34,42.36,61697.0,38.446,38.5004,38.4097,38.4278,61697.0
2019-07-23 09:55:00,42.34,42.39,42.26,42.27,63960.0,38.4097,38.4551,38.3371,38.3462,63960.0
2019-07-23 10:00:00,42.27,42.31,42.17,42.31,92087.0,38.3462,38.3825,38.2555,38.3825,92087.0
2019-07-23 10:05:00,42.31,42.32,42.2,42.2,22931.0,38.3825,38.3916,38.2827,38.2827,22931.0
2019-07-23 10:10:00,42.2,42.21,42.13,42.15,51214.0,38.2827,38.2918,38.2192,38.2373,51214.0
2019-07-23 10:15:00,42.15,42.18,42.09,42.13,125821.0,38.2373,38.2646,38.1829,38.2192,125821.0
2019-07-23 10:20:00,42.14,42.15,42.08,42.13,71178.0,38.2283,38.2373,38.1738,38.2192,71178.0
2019-07-23 10:25:00,42.13,42.16,42.1,42.16,50558.0,38.2192,38.2464,38.192,38.2464,50558.0
2019-07-23 10:30:00,42.16,42.18,42.12,42.12,19076.0,38.2464,38.2646,38.2101,38.2101,19076.0
2019-07-23 10:35:00,42.12,42.15,42.06,42.08,22672.0,38.2101,38.2373,38.1557,38.1738,22672.0
2019-07-23 10:40:00,42.08,42.09,42.03,42.04,21500.0,38.1738,38.1829,38.1285,38.1375,21500.0
2019-07-23 10:45:00,42.03,42.04,41.98,42.0,10919.0,38.1285,38.1375,38.0831,38.1013,10919.0
2019-07-23 10:50:00,41.99,42.01,41.96,42.0,10805.0,38.0922,38.1103,38.065,38.1013,10805.0
2019-07-23 10:55:00,42.0,42.06,41.98,42.05,21664.0,38.1013,38.1557,38.0831,38.1466,21664.0
2019-07-23 11:00:00,42.05,42.06,42.0,42.02,67198.0,38.1466,38.1557,38.1013,38.1194,67198.0
2019-07-23 11:05:00,42.01,42.06,41.99,42.03,9265.0,38.1103,38.1557,38.0922,38.1285,9265.0
2019-07-23 11:10:00,42.03,42.06,42.03,42.06,8539.0,38.1285,38.1557,38.1285,38.1557,8539.0
2019-07-23 11:15:00,42.08,42.11,42.08,42.11,39855.0,38.1738,38.201,38.1738,38.201,39855.0
2019-07-23 11:20:00,42.1,42.17,42.1,42.13,21990.0,38.192,38.2555,38.192,38.2192,21990.0
2019-07-23 11:25:00,42.13,42.14,42.1,42.13,21766.0,38.2192,38.2283,38.192,38.2192,21766.0
2019-07-23 11:30:00,42.13,42.13,42.08,42.09,9898.0,38.2192,38.2192,38.1738,38.1829,9898.0
2019-07-23 11:35:00,42.09,42.09,42.05,42.07,6428.0,38.1829,38.1829,38.1466,38.1648,6428.0
2019-07-23 11:40:00,42.07,42.07,42.03,42.06,5422.0,38.1648,38.1648,38.1285,38.1557,5422.0
2019-07-23 11:45:00,42.07,42.07,42.01,42.05,41932.0,38.1648,38.1648,38.1103,38.1466,41932.0
2019-07-23 11:50:00,42.05,42.1,42.05,42.1,16567.0,38.1466,38.192,38.1466,38.192,16567.0
2019-07-23 11:55:00,42.1,42.12,42.07,42.12,15131.0,38.192,38.2101,38.1648,38.2101,15131.0
2019-07-23 12:00:00,42.11,42.17,42.1,42.16,32929.0,38.201,38.2555,38.192,38.2464,32929.0
2019-07-23 12:05:00,42.16,42.17,42.15,42.15,43696.0,38.2464,38.2555,38.2373,38.2373,43696.0
2019-07-23 12:10:00,42.15,42.17,42.14,42.16,105800.0,38.2373,38.2555,38.2283,38.2464,105800.0
2019-07-23 12:15:00,42.16,42.17,42.1,42.12,46840.0,38.2464,38.2555,38.192,38.2101,46840.0
2019-07-23 12:20:00,42.12,42.13,42.1,42.11,10912.0,38.2101,38.2192,38.192,38.201,10912.0
2019-07-23 12:25:00,42.1,42.11,42.09,42.1,4260.0,38.192,38.201,38.1829,38.192,4260.0
2019-07-23 12:30:00,42.1,42.16,42.09,42.16,14415.0,38.192,38.2464,38.1829,38.2464,14415.0
2019-07-23 12:35:00,42.16,42.2,42.16,42.19,19313.0,38.2464,38.2827,38.2464,38.2736,19313.0
2019-07-23 12:40:00,42.18,42.2,42.17,42.18,13157.0,38.2646,38.2827,38.2555,38.2646,13157.0
2019-07-23 12:45:00,42.19,42.19,42.18,42.19,18878.0,38.2736,38.2736,38.2646,38.2736,18878.0
2019-07-23 12:50:00,42.19,42.21,42.17,42.19,13395.0,38.2736,38.2918,38.2555,38.2736,13395.0
2019-07-23 12:55:00,42.19,42.22,42.18,42.21,14556.0,38.2736,38.3008,38.2646,38.2918,14556.0
2019-07-23 13:00:00,42.21,42.24,42.2,42.21,19537.0,38.2918,38.319,38.2827,38.2918,19537.0
2019-07-23 13:05:00,42.21,42.23,42.2,42.23,10734.0,38.2918,38.3099,38.2827,38.3099,10734.0
2019-07-23 13:10:00,42.23,42.24,42.21,42.23,10712.0,38.3099,38.319,38.2918,38.3099,10712.0
2019-07-23 13:15:00,42.23,42.23,42.21,42.22,12075.0,38.3099,38.3099,38.2918,38.3008,12075.0
2019-07-23 13:20:00,42.23,42.25,42.22,42.25,14403.0,38.3099,38.3281,38.3008,38.3281,14403.0
2019-07-23 13:25:00,42.25,42.26,42.21,42.22,7550.0,38.3281,38.3371,38.2918,38.3008,7550.0
2019-07-23 13:30:00,42.22,42.22,42.2,42.21,16346.0,38.3008,38.3008,38.2827,38.2918,16346.0
2019-07-23 13:35:00,42.21,42.22,42.16,42.2,33100.0,38.2918,38.3008,38.2464,38.2827,33100.0
2019-07-23 13:40:00,42.2,42.32,42.19,42.28,51795.0,38.2827,38.3916,38.2736,38.3553,51795.0
2019-07-23 13:45:00,42.29,42.3,42.26,42.26,68863.0,38.3643,38.3734,38.3371,38.3371,68863.0
2019-07-23 13:50:00,42.27,42.27,42.24,42.27,23670.0,38.3462,38.3462,38.319,38.3462,23670.0
2019-07-23 13:55:00,42.28,42.33,42.28,42.3,36459.0,38.3553,38.4006,38.3553,38.3734,36459.0
2019-07-23 14:00:00,42.31,42.33,42.3,42.31,83707.0,38.3825,38.4006,38.3734,38.3825,83707.0
2019-07-23 14:05:00,42.31,42.34,42.31,42.32,56456.0,38.3825,38.4097,38.3825,38.3916,56456.0
2019-07-23 14:10:00,42.32,42.33,42.3,42.33,44264.0,38.3916,38.4006,38.3734,38.4006,44264.0
2019-07-23 14:15:00,42.34,42.34,42.31,42.31,17618.0,38.4097,38.4097,38.3825,38.3825,17618.0
2019-07-23 14:20:00,42.31,42.35,42.31,42.33,35772.0,38.3825,38.4188,38.3825,38.4006,35772.0
2019-07-23 14:25:00,42.34,42.35,42.33,42.34,26811.0,38.4097,38.4188,38.4006,38.4097,26811.0
2019-07-23 14:30:00,42.34,42.36,42.32,42.34,42028.0,38.4097,38.4278,38.3916,38.4097,42028.0
2019-07-23 14:35:00,42.34,42.35,42.32,42.33,17878.0,38.4097,38.4188,38.3916,38.4006,17878.0
2019-07-23 14:40:00,42.33,42.34,42.31,42.33,27114.0,38.4006,38.4097,38.3825,38.4006,27114.0
2019-07-23 14:45:00,42.34,42.36,42.33,42.34,51915.0,38.4097,38.4278,38.4006,38.4097,51915.0
2019-07-23 14:50:00,42.34,42.38,42.34,42.36,33743.0,38.4097,38.446,38.4097,38.4278,33743.0
2019-07-23 14:55:00,42.37,42.38,42.35,42.36,24921.0,38.4369,38.446,38.4188,38.4278,24921.0
2019-07-23 15:00:00,42.35,42.36,42.34,42.34,25678.0,38.4188,38.4278,38.4097,38.4097,25678.0
2019-07-23 15:05:00,42.34,42.37,42.34,42.35,77587.0,38.4097,38.4369,38.4097,38.4188,77587.0
2019-07-23 15:10:00,42.36,42.38,42.36,42.36,22384.0,38.4278,38.446,38.4278,38.4278,22384.0
2019-07-23 15:15:00,42.35,42.36,42.33,42.34,17967.0,38.4188,38.4278,38.4006,38.4097,17967.0
2019-07-23 15:20:00,42.33,42.34,42.32,42.33,19371.0,38.4006,38.4097,38.3916,38.4006,19371.0
2019-07-23 15:25:00,42.34,42.37,42.34,42.36,68619.0,38.4097,38.4369,38.4097,38.4278,68619.0
2019-07-23 15:30:00,42.36,42.39,42.35,42.39,49911.0,38.4278,38.4551,38.4188,38.4551,49911.0
2019-07-23 15:35:00,42.39,42.39,42.37,42.38,39010.0,38.4551,38.4551,38.4369,38.446,39010.0
2019-07-23 15:40:00,42.37,42.38,42.34,42.34,39364.0,38.4369,38.446,38.4097,38.4097,39364.0
2019-07-23 15:45:00,42.34,42.35,42.32,42.33,87243.0,38.4097,38.4188,38.3916,38.4006,87243.0
2019-07-23 15:50:00,42.33,42.34,42.3,42.33,137919.0,38.4006,38.4097,38.3734,38.4006,137919.0
2019-07-23 15:55:00,42.33,42.36,42.32,42.36,273278.0,38.4006,38.4278,38.3916,38.4278,273278.0
2019-07-24 09:30:00,42.38,42.53,42.32,42.52,120751.0,38.446,38.5821,38.3916,38.573,120751.0
2019-07-24 09:35:00,42.52,42.84,42.52,42.83,134019.0,38.573,38.8633,38.573,38.8542,134019.0
2019-07-24 09:40:00,42.84,42.94,42.77,42.82,388570.0,38.8633,38.954,38.7998,38.8451,388570.0
2019-07-24 09:45:00,42.81,42.9,42.74,42.86,108418.0,38.8361,38.9177,38.7726,38.8814,108418.0
2019-07-24 09:50:00,42.87,42.91,42.75,42.8,70293.0,38.8905,38.9268,38.7816,38.827,70293.0
2019-07-24 09:55:00,42.79,42.79,42.68,42.71,75152.0,38.8179,38.8179,38.7181,38.7454,75152.0
2019-07-24 10:00:00,42.7,42.81,42.67,42.77,225865.0,38.7363,38.8361,38.7091,38.7998,225865.0
2019-07-24 10:05:00,42.78,42.86,42.77,42.85,60858.0,38.8089,38.8814,38.7998,38.8724,60858.0
2019-07-24 10:10:00,42.83,42.87,42.83,42.83,22893.0,38.8542,38.8905,38.8542,38.8542,22893.0
2019-07-24 10:15:00,42.82,42.85,42.79,42.82,51463.0,38.8451,38.8724,38.8179,38.8451,51463.0
2019-07-24 10:20:00,42.82,42.88,42.8,42.83,63915.0,38.8451,38.8996,38.827,38.8542,63915.0
2019-07-24 10:25:00,42.83,42.86,42.82,42.83,13237.0,38.8542,38.8814,38.8451,38.8542,13237.0
2019-07-24 10:30:00,42.84,42.9,42.84,42.86,42105.0,38.8633,38.9177,38.8633,38.8814,42105.0
2019-07-24 10:35:00,42.86,42.9,42.85,42.89,42363.0,38.8814,38.9177,38.8724,38.9086,42363.0
2019-07-24 10:40:00,42.9,42.9,42.83,42.83,71806.0,38.9177,38.9177,38.8542,38.8542,71806.0
2019-07-24 10:45:00,42.83,42.85,42.8,42.8,29172.0,38.8542,38.8724,38.827,38.827,29172.0
2019-07-24 10:50:00,42.79,42.79,42.75,42.76,16248.0,38.8179,38.8179,38.7816,38.7907,16248.0
2019-07-24 10:55:00,42.76,42.85,42.76,42.84,67286.0,38.7907,38.8724,38.7907,38.8633,67286.0
2019-07-24 11:00:00,42.83,42.85,42.75,42.77,30587.0,38.8542,38.8724,38.7816,38.7998,30587.0
2019-07-24 11:05:00,42.77,42.86,42.76,42.86,37535.0,38.7998,38.8814,38.7907,38.8814,37535.0
2019-07-24 11:10:00,42.85,42.86,42.81,42.84,67428.0,38.8724,38.8814,38.8361,38.8633,67428.0
2019-07-24 11:15:00,42.84,42.86,42.81,42.83,25357.0,38.8633,38.8814,38.8361,38.8542,25357.0
2019-07-24 11:20:00,42.83,42.85,42.79,42.82,24619.0,38.8542,38.8724,38.8179,38.8451,24619.0
2019-07-24 11:25:00,42.81,42.86,42.8,42.85,56023.0,38.8361,38.8814,38.827,38.8724,56023.0
2019-07-24 11:30:00,42.85,42.86,42.79,42.82,36148.0,38.8724,38.8814,38.8179,38.8451,36148.0
2019-07-24 11:35:00,42.83,42.85,42.82,42.83,105509.0,38.8542,38.8724,38.8451,38.8542,105509.0
2019-07-24 11:40:00,42.83,42.86,42.8,42.82,40811.0,38.8542,38.8814,38.827,38.8451,40811.0
2019-07-24 11:45:00,42.82,42.88,42.82,42.87,68584.0,38.8451,38.8996,38.8451,38.8905,68584.0
2019-07-24 11:50:00,42.86,42.9,42.85,42.87,225942.0,38.8814,38.9177,38.8724,38.8905,225942.0
2019-07-24 11:55:00,42.87,42.89,42.85,42.85,26749.0,38.8905,38.9086,38.8724,38.8724,26749.0
2019-07-24 12:00:00,42.85,42.87,42.84,42.87,56311.0,38.8724,38.8905,38.8633,38.8905,56311.0
2019-07-24 12:05:00,42.87,42.88,42.85,42.87,32388.0,38.8905,38.8996,38.8724,38.8905,32388.0
2019-07-24 12:10:00,42.86,42.89,42.86,42.88,41642.0,38.8814,38.9086,38.8814,38.8996,41642.0
2019-07-24 12:15:00,42.88,42.91,42.87,42.9,62667.0,38.8996,38.9268,38.8905,38.9177,62667.0
2019-07-24 12:20:00,42.9,42.95,42.89,42.95,44492.0,38.9177,38.9631,38.9086,38.9631,44492.0
2019-07-24 12:25:00,42.95,42.99,42.94,42.97,33177.0,38.9631,38.9994,38.954,38.9812,33177.0
2019-07-24 12:30:00,42.98,43.02,42.97,43.01,46766.0,38.9903,39.0266,38.9812,39.0175,46766.0
2019-07-24 12:35:00,43.0,43.01,42.98,43.0,33206.0,39.0084,39.0175,38.9903,39.0084,33206.0
2019-07-24 12:40:00,43.0,43.03,42.99,43.01,45677.0,39.0084,39.0356,38.9994,39.0175,45677.0
2019-07-24 12:45:00,43.02,43.03,43.0,43.02,45335.0,39.0266,39.0356,39.0084,39.0266,45335.0
2019-07-24 12:50:00,43.02,43.03,42.98,43.02,45806.0,39.0266,39.0356,38.9903,39.0266,45806.0
2019-07-24 12:55:00,43.02,43.03,42.99,43.02,31317.0,39.0266,39.0356,38.9994,39.0266,31317.0
2019-07-24 13:00:00,43.02,43.03,42.99,43.02,13677.0,39.0266,39.0356,38.9994,39.0266,13677.0
2019-07-24 13:05:00,43.01,43.04,43.01,43.03,24154.0,39.0175,39.0447,39.0175,39.0356,24154.0
2019-07-24 13:10:00,43.04,43.04,43.02,43.02,15819.0,39.0447,39.0447,39.0266,39.0266,15819.0
2019-07-24 13:15:00,43.02,43.03,43.0,43.02,13297.0,39.0266,39.0356,39.0084,39.0266,13297.0
2019-07-24 13:20:00,43.02,43.06,43.02,43.05,28152.0,39.0266,39.0629,39.0266,39.0538,28152.0
2019-07-24 13:25:00,43.05,43.05,43.03,43.04,12704.0,39.0538,39.0538,39.0356,39.0447,12704.0
2019-07-24 13:30:00,43.04,43.05,43.03,43.05,31319.0,39.0447,39.0538,39.0356,39.0538,31319.0
2019-07-24 13:35:00,43.05,43.07,43.03,43.04,31066.0,39.0538,39.0719,39.0356,39.0447,31066.0
2019-07-24 13:40:00,43.03,43.05,43.01,43.02,21608.0,39.0356,39.0538,39.0175,39.0266,21608.0
2019-07-24 13:45:00,43.01,43.04,42.99,43.03,22717.0,39.0175,39.0447,38.9994,39.0356,22717.0
2019-07-24 13:50:00,43.03,43.05,43.02,43.03,32205.0,39.0356,39.0538,39.0266,39.0356,32205.0
2019-07-24 13:55:00,43.03,43.06,43.03,43.05,15716.0,39.0356,39.0629,39.0356,39.0538,15716.0
2019-07-24 14:00:00,43.05,43.09,43.05,43.08,18031.0,39.0538,39.0901,39.0538,39.081,18031.0
2019-07-24 14:05:00,43.08,43.09,43.07,43.07,9898.0,39.081,39.0901,39.0719,39.0719,9898.0
2019-07-24 14:10:00,43.07,43.09,43.07,43.08,7286.0,39.0719,39.0901,39.0719,39.081,7286.0
2019-07-24 14:15:00,43.09,43.14,43.09,43.14,45963.0,39.0901,39.1354,39.0901,39.1354,45963.0
2019-07-24 14:20:00,43.14,43.16,43.13,43.13,21970.0,39.1354,39.1536,39.1264,39.1264,21970.0
2019-07-24 14:25:00,43.13,43.14,43.12,43.13,14879.0,39.1264,39.1354,39.1173,39.1264,14879.0
2019-07-24 14:30:00,43.13,43.17,43.13,43.15,51708.0,39.1264,39.1627,39.1264,39.1445,51708.0
2019-07-24 14:35:00,43.15,43.19,43.15,43.18,28174.0,39.1445,39.1808,39.1445,39.1717,28174.0
2019-07-24 14:40:00,43.19,43.19,43.16,43.19,33048.0,39.1808,39.1808,39.1536,39.1808,33048.0
2019-07-24 14:45:00,43.19,43.2,43.17,43.18,28203.0,39.1808,39.1899,39.1627,39.1717,28203.0
2019-07-24 14:50:00,43.18,43.19,43.17,43.18,77680.0,39.1717,39.1808,39.1627,39.1717,77680.0
2019-07-24 14:55:00,43.17,43.21,43.17,43.21,71329.0,39.1627,39.1989,39.1627,39.1989,71329.0
2019-07-24 15:00:00,43.2,43.21,43.19,43.19,89287.0,39.1899,39.1989,39.1808,39.1808,89287.0
2019-07-24 15:05:00,43.19,43.19,43.16,43.19,51984.0,39.1808,39.1808,39.1536,39.1808,51984.0
2019-07-24 15:10:00,43.19,43.24,43.18,43.22,108563.0,39.1808,39.2262,39.1717,39.208,108563.0
2019-07-24 15:15:00,43.2,43.24,43.2,43.22,54142.0,39.1899,39.2262,39.1899,39.208,54142.0
2019-07-24 15:20:00,43.22,43.24,43.21,43.23,44308.0,39.208,39.2262,39.1989,39.2171,44308.0
2019-07-24 15:25:00,43.23,43.26,43.23,43.25,80564.0,39.2171,39.2443,39.2171,39.2352,80564.0
2019-07-24 15:30:00,43.24,43.26,43.22,43.26,37139.0,39.2262,39.2443,39.208,39.2443,37139.0
2019-07-24 15:35:00,43.26,43.28,43.23,43.27,44994.0,39.2443,39.2624,39.2171,39.2534,44994.0
2019-07-24 15:40:00,43.26,43.27,43.23,43.25,38288.0,39.2443,39.2534,39.2171,39.2352,38288.0
2019-07-24 15:45:00,43.24,43.26,43.23,43.24,43520.0,39.2262,39.2443,39.2171,39.2262,43520.0
2019-07-24 15:50:00,43.24,43.25,43.22,43.22,93009.0,39.2262,39.2352,39.208,39.208,93009.0
2019-07-24 15:55:00,43.22,43.23,43.18,43.19,411374.0,39.208,39.2171,39.1717,39.1808,411374.0
2019-07-25 09:30:00,43.2,43.26,43.07,43.26,36987.0,39.1899,39.2443,39.0719,39.2443,36987.0
2019-07-25 09:35:00,43.27,43.43,43.27,43.35,27256.0,39.2534,39.3985,39.2534,39.3259,27256.0
2019-07-25 09:40:00,43.35,43.38,43.11,43.11,99497.0,39.3259,39.3532,39.1082,39.1082,99497.0
2019-07-25 09:45:00,43.11,43.16,43.08,43.11,23076.0,39.1082,39.1536,39.081,39.1082,23076.0
2019-07-25 09:50:00,43.1,43.12,43.03,43.11,65029.0,39.0991,39.1173,39.0356,39.1082,65029.0
2019-07-25 09:55:00,43.11,43.18,43.09,43.18,36282.0,39.1082,39.1717,39.0901,39.1717,36282.0
2019-07-25 10:00:00,43.18,43.25,43.17,43.24,27355.0,39.1717,39.2352,39.1627,39.2262,27355.0
2019-07-25 10:05:00,43.24,43.26,43.16,43.18,20250.0,39.2262,39.2443,39.1536,39.1717,20250.0
2019-07-25 10:10:00,43.18,43.2,43.11,43.11,17477.0,39.1717,39.1899,39.1082,39.1082,17477.0
2019-07-25 10:15:00,43.12,43.12,43.04,43.08,43151.0,39.1173,39.1173,39.0447,39.081,43151.0
2019-07-25 10:20:00,43.1,43.11,43.03,43.04,22786.0,39.0991,39.1082,39.0356,39.0447,22786.0
2019-07-25 10:25:00,43.03,43.04,43.02,43.03,12311.0,39.0356,39.0447,39.0266,39.0356,12311.0
2019-07-25 10:30:00,43.03,43.05,42.99,42.99,23082.0,39.0356,39.0538,38.9994,38.9994,23082.0
2019-07-25 10:35:00,43.0,43.05,43.0,43.02,10912.0,39.0084,39.0538,39.0084,39.0266,10912.0
2019-07-25 10:40:00,43.02,43.03,42.97,43.0,15918.0,39.0266,39.0356,38.9812,39.0084,15918.0
2019-07-25 10:45:00,43.0,43.02,42.98,43.01,23371.0,39.0084,39.0266,38.9903,39.0175,23371.0
2019-07-25 10:50:00,43.01,43.01,42.97,43.0,35052.0,39.0175,39.0175,38.9812,39.0084,35052.0
2019-07-25 10:55:00,43.01,43.03,42.98,42.99,27438.0,39.0175,39.0356,38.9903,38.9994,27438.0
2019-07-25 11:00:00,42.99,43.01,42.97,42.98,10786.0,38.9994,39.0175,38.9812,38.9903,10786.0
2019-07-25 11:05:00,42.98,43.08,42.98,43.06,16844.0,38.9903,39.081,38.9903,39.0629,16844.0
2019-07-25 11:10:00,43.07,43.11,43.05,43.08,15288.0,39.0719,39.1082,39.0538,39.081,15288.0
2019-07-25 11:15:00,43.09,43.11,43.04,43.04,18413.0,39.0901,39.1082,39.0447,39.0447,18413.0
2019-07-25 11:20:00,43.04,43.05,42.98,42.99,21929.0,39.0447,39.0538,38.9903,38.9994,21929.0
2019-07-25 11:25:00,42.98,42.99,42.94,42.94,30957.0,38.9903,38.9994,38.954,38.954,30957.0
2019-07-25 11:30:00,42.93,42.94,42.9,42.92,18683.0,38.9449,38.954,38.9177,38.9359,18683.0
2019-07-25 11:35:00,42.92,42.92,42.88,42.89,9629.0,38.9359,38.9359,38.8996,38.9086,9629.0
2019-07-25 11:40:00,42.89,42.9,42.86,42.87,9805.0,38.9086,38.9177,38.8814,38.8905,9805.0
2019-07-25 11:45:00,42.87,42.87,42.82,42.84,12357.0,38.8905,38.8905,38.8451,38.8633,12357.0
2019-07-25 11:50:00,42.84,42.87,42.83,42.86,33048.0,38.8633,38.8905,38.8542,38.8814,33048.0
2019-07-25 11:55:00,42.86,42.91,42.86,42.88,16291.0,38.8814,38.9268,38.8814,38.8996,16291.0
2019-07-25 12:00:00,42.89,42.89,42.83,42.83,12591.0,38.9086,38.9086,38.8542,38.8542,12591.0
2019-07-25 12:05:00,42.83,42.87,42.81,42.83,7475.0,38.8542,38.8905,38.8361,38.8542,7475.0
2019-07-25 12:10:00,42.83,42.83,42.76,42.8,33178.0,38.8542,38.8542,38.7907,38.827,33178.0
2019-07-25 12:15:00,42.8,42.86,42.8,42.86,10561.0,38.827,38.8814,38.827,38.8814,10561.0
2019-07-25 12:20:00,42.87,42.9,42.86,42.87,6681.0,38.8905,38.9177,38.8814,38.8905,6681.0
2019-07-25 12:25:00,42.87,42.93,42.87,42.93,17300.0,38.8905,38.9449,38.8905,38.9449,17300.0
2019-07-25 12:30:00,42.93,42.93,42.89,42.89,29700.0,38.9449,38.9449,38.9086,38.9086,29700.0
2019-07-25 12:35:00,42.88,42.88,42.77,42.77,74872.0,38.8996,38.8996,38.7998,38.7998,74872.0
2019-07-25 12:40:00,42.76,42.77,42.71,42.73,30538.0,38.7907,38.7998,38.7454,38.7635,30538.0
2019-07-25 12:45:00,42.73,42.8,42.72,42.8,20043.0,38.7635,38.827,38.7544,38.827,20043.0
2019-07-25 12:50:00,42.81,42.81,42.76,42.78,12795.0,38.8361,38.8361,38.7907,38.8089,12795.0
2019-07-25 12:55:00,42.77,42.8,42.77,42.78,27281.0,38.7998,38.827,38.7998,38.8089,27281.0
2019-07-25 13:00:00,42.77,42.78,42.75,42.77,109985.0,38.7998,38.8089,38.7816,38.7998,109985.0
2019-07-25 13:05:00,42.76,42.83,42.76,42.83,11661.0,38.7907,38.8542,38.7907,38.8542,11661.0
2019-07-25 13:10:00,42.82,42.82,42.79,42.8,11624.0,38.8451,38.8451,38.8179,38.827,11624.0
2019-07-25 13:15:00,42.79,42.82,42.77,42.77,13780.0,38.8179,38.8451,38.7998,38.7998,13780.0
2019-07-25 13:20:00,42.77,42.78,42.74,42.75,22798.0,38.7998,38.8089,38.7726,38.7816,22798.0
2019-07-25 13:25:00,42.75,42.8,42.74,42.8,13337.0,38.7816,38.827,38.7726,38.827,13337.0
2019-07-25 13:30:00,42.8,42.81,42.78,42.81,15580.0,38.827,38.8361,38.8089,38.8361,15580.0
2019-07-25 13:35:00,42.82,42.84,42.8,42.82,14084.0,38.8451,38.8633,38.827,38.8451,14084.0
2019-07-25 13:40:00,42.83,42.86,42.82,42.83,86265.0,38.8542,38.8814,38.8451,38.8542,86265.0
2019-07-25 13:45:00,42.83,42.84,42.82,42.83,45090.0,38.8542,38.8633,38.8451,38.8542,45090.0
2019-07-25 13:50:00,42.83,42.84,42.78,42.78,30030.0,38.8542,38.8633,38.8089,38.8089,30030.0
2019-07-25 13:55:00,42.79,42.81,42.78,42.78,22760.0,38.8179,38.8361,38.8089,38.8089,22760.0
2019-07-25 14:00:00,42.78,42.82,42.77,42.81,18141.0,38.8089,38.8451,38.7998,38.8361,18141.0
2019-07-25 14:05:00,42.8,42.82,42.79,42.82,31889.0,38.827,38.8451,38.8179,38.8451,31889.0
2019-07-25 14:10:00,42.81,42.86,42.8,42.84,24079.0,38.8361,38.8814,38.827,38.8633,24079.0
2019-07-25 14:15:00,42.84,42.85,42.81,42.82,66326.0,38.8633,38.8724,38.8361,38.8451,66326.0
2019-07-25 14:20:00,42.82,42.84,42.82,42.82,28522.0,38.8451,38.8633,38.8451,38.8451,28522.0
2019-07-25 14:25:00,42.83,42.83,42.8,42.82,24341.0,38.8542,38.8542,38.827,38.8451,24341.0
2019-07-25 14:30:00,42.81,42.81,42.78,42.79,23204.0,38.8361,38.8361,38.8089,38.8179,23204.0
2019-07-25 14:35:00,42.78,42.79,42.77,42.77,109241.0,38.8089,38.8179,38.7998,38.7998,109241.0
2019-07-25 14:40:00,42.77,42.77,42.73,42.76,29967.0,38.7998,38.7998,38.7635,38.7907,29967.0
2019-07-25 14:45:00,42.76,42.77,42.71,42.73,30800.0,38.7907,38.7998,38.7454,38.7635,30800.0
2019-07-25 14:50:00,42.72,42.73,42.67,42.67,34228.0,38.7544,38.7635,38.7091,38.7091,34228.0
2019-07-25 14:55:00,42.67,42.71,42.67,42.69,51238.0,38.7091,38.7454,38.7091,38.7272,51238.0
2019-07-25 15:00:00,42.69,42.71,42.66,42.68,86369.0,38.7272,38.7454,38.7,38.7181,86369.0
2019-07-25 15:05:00,42.67,42.69,42.65,42.69,132542.0,38.7091,38.7272,38.6909,38.7272,132542.0
2019-07-25 15:10:00,42.68,42.68,42.66,42.66,15686.0,38.7181,38.7181,38.7,38.7,15686.0
2019-07-25 15:15:00,42.68,42.7,42.66,42.69,21474.0,38.7181,38.7363,38.7,38.7272,21474.0
2019-07-25 15:20:00,42.7,42.72,42.68,42.7,25841.0,38.7363,38.7544,38.7181,38.7363,25841.0
2019-07-25 15:25:00,42.7,42.72,42.7,42.71,27923.0,38.7363,38.7544,38.7363,38.7454,27923.0
2019-07-25 15:30:00,42.71,42.74,42.7,42.72,80580.0,38.7454,38.7726,38.7363,38.7544,80580.0
2019-07-25 15:35:00,42.71,42.74,42.7,42.7,39659.0,38.7454,38.7726,38.7363,38.7363,39659.0
2019-07-25 15:40:00,42.7,42.73,42.69,42.71,44692.0,38.7363,38.7635,38.7272,38.7454,44692.0
2019-07-25 15:45:00,42.71,42.76,42.71,42.75,44843.0,38.7454,38.7907,38.7454,38.7816,44843.0
2019-07-25 15:50:00,42.75,42.77,42.73,42.76,72544.0,38.7816,38.7998,38.7635,38.7907,72544.0
2019-07-25 15:55:00,42.76,42.76,42.69,42.74,266438.0,38.7907,38.7907,38.7272,38.7726,266438.0
2019-07-26 09:30:00,42.79,42.92,42.76,42.8,59679.0,38.8179,38.9359,38.7907,38.827,59679.0
2019-07-26 09:35:00,42.81,42.85,42.61,42.63,33862.0,38.8361,38.8724,38.6546,38.6728,33862.0
2019-07-26 09:40:00,42.66,42.76,42.66,42.66,162191.0,38.7,38.7907,38.7,38.7,162191.0
2019-07-26 09:45:00,42.67,42.87,42.65,42.8,109182.0,38.7091,38.8905,38.6909,38.827,109182.0
2019-07-26 09:50:00,42.81,42.93,42.8,42.92,27587.0,38.8361,38.9449,38.827,38.9359,27587.0
2019-07-26 09:55:00,42.92,42.93,42.82,42.83,28603.0,38.9359,38.9449,38.8451,38.8542,28603.0
2019-07-26 10:00:00,42.84,42.86,42.74,42.79,41766.0,38.8633,38.8814,38.7726,38.8179,41766.0
2019-07-26 10:05:00,42.79,42.83,42.77,42.79,13376.0,38.8179,38.8542,38.7998,38.8179,13376.0
2019-07-26 10:10:00,42.79,42.83,42.74,42.76,17349.0,38.8179,38.8542,38.7726,38.7907,17349.0
2019-07-26 10:15:00,42.76,42.76,42.72,42.74,8444.0,38.7907,38.7907,38.7544,38.7726,8444.0
2019-07-26 10:20:00,42.73,42.75,42.71,42.73,8956.0,38.7635,38.7816,38.7454,38.7635,8956.0
2019-07-26 10:25:00,42.72,42.72,42.66,42.66,10100.0,38.7544,38.7544,38.7,38.7,10100.0
2019-07-26 10:30:00,42.66,42.68,42.62,42.66,29280.0,38.7,38.7181,38.6637,38.7,29280.0
2019-07-26 10:35:00,42.67,42.74,42.67,42.74,23322.0,38.7091,38.7726,38.7091,38.7726,23322.0
2019-07-26 10:40:00,42.73,42.78,42.7,42.78,36941.0,38.7635,38.8089,38.7363,38.8089,36941.0
2019-07-26 10:45:00,42.78,42.86,42.78,42.86,16685.0,38.8089,38.8814,38.8089,38.8814,16685.0
2019-07-26 10:50:00,42.86,42.89,42.85,42.87,9234.0,38.8814,38.9086,38.8724,38.8905,9234.0
2019-07-26 10:55:00,42.87,42.88,42.82,42.82,9287.0,38.8905,38.8996,38.8451,38.8451,9287.0
2019-07-26 11:00:00,42.81,42.83,42.8,42.81,5912.0,38.8361,38.8542,38.827,38.8361,5912.0
2019-07-26 11:05:00,42.82,42.89,42.82,42.87,64424.0,38.8451,38.9086,38.8451,38.8905,64424.0
2019-07-26 11:10:00,42.86,42.9,42.84,42.89,7933.0,38.8814,38.9177,38.8633,38.9086,7933.0
2019-07-26 11:15:00,42.9,42.92,42.89,42.91,10895.0,38.9177,38.9359,38.9086,38.9268,10895.0
2019-07-26 11:20:00,42.91,42.93,42.89,42.93,7492.0,38.9268,38.9449,38.9086,38.9449,7492.0
2019-07-26 11:25:00,42.93,42.93,42.89,42.9,9200.0,38.9449,38.9449,38.9086,38.9177,9200.0
2019-07-26 11:30:00,42.9,42.91,42.84,42.86,8868.0,38.9177,38.9268,38.8633,38.8814,8868.0
2019-07-26 11:35:00,42.86,42.88,42.85,42.87,7433.0,38.8814,38.8996,38.8724,38.8905,7433.0
2019-07-26 11:40:00,42.87,42.87,42.82,42.85,11654.0,38.8905,38.8905,38.8451,38.8724,11654.0
2019-07-26 11:45:00,42.85,42.91,42.85,42.91,47493.0,38.8724,38.9268,38.8724,38.9268,47493.0
2019-07-26 11:50:00,42.9,42.93,42.89,42.93,13501.0,38.9177,38.9449,38.9086,38.9449,13501.0
2019-07-26 11:55:00,42.94,42.95,42.93,42.94,33166.0,38.954,38.9631,38.9449,38.954,33166.0
2019-07-26 12:00:00,42.94,42.96,42.93,42.93,8182.0,38.954,38.9721,38.9449,38.9449,8182.0
2019-07-26 12:05:00,42.92,42.92,42.88,42.89,7578.0,38.9359,38.9359,38.8996,38.9086,7578.0
2019-07-26 12:10:00,42.9,42.9,42.84,42.84,6372.0,38.9177,38.9177,38.8633,38.8633,6372.0
2019-07-26 12:15:00,42.84,42.84,42.78,42.79,10367.0,38.8633,38.8633,38.8089,38.8179,10367.0
2019-07-26 12:20:00,42.8,42.8,42.78,42.79,18835.0,38.827,38.827,38.8089,38.8179,18835.0
2019-07-26 12:25:00,42.79,42.85,42.79,42.84,16125.0,38.8179,38.8724,38.8179,38.8633,16125.0
2019-07-26 12:30:00,42.85,42.86,42.84,42.85,7033.0,38.8724,38.8814,38.8633,38.8724,7033.0
2019-07-26 12:35:00,42.85,42.85,42.84,42.85,3400.0,38.8724,38.8724,38.8633,38.8724,3400.0
2019-07-26 12:40:00,42.84,42.85,42.82,42.85,37326.0,38.8633,38.8724,38.8451,38.8724,37326.0
2019-07-26 12:45:00,42.85,42.85,42.82,42.84,13071.0,38.8724,38.8724,38.8451,38.8633,13071.0
2019-07-26 12:50:00,42.84,42.84,42.81,42.82,11993.0,38.8633,38.8633,38.8361,38.8451,11993.0
2019-07-26 12:55:00,42.82,42.86,42.82,42.84,157280.0,38.8451,38.8814,38.8451,38.8633,157280.0
2019-07-26 13:00:00,42.84,42.85,42.84,42.85,64519.0,38.8633,38.8724,38.8633,38.8724,64519.0
2019-07-26 13:05:00,42.85,42.88,42.85,42.87,37536.0,38.8724,38.8996,38.8724,38.8905,37536.0
2019-07-26 13:10:00,42.88,42.89,42.87,42.89,29982.0,38.8996,38.9086,38.8905,38.9086,29982.0
2019-07-26 13:15:00,42.89,42.89,42.86,42.88,71539.0,38.9086,38.9086,38.8814,38.8996,71539.0
2019-07-26 13:20:00,42.88,42.9,42.87,42.89,11915.0,38.8996,38.9177,38.8905,38.9086,11915.0
2019-07-26 13:25:00,42.88,42.93,42.87,42.93,19307.0,38.8996,38.9449,38.8905,38.9449,19307.0
2019-07-26 13:30:00,42.92,42.93,42.9,42.92,23261.0,38.9359,38.9449,38.9177,38.9359,23261.0
2019-07-26 13:35:00,42.92,42.94,42.91,42.92,16314.0,38.9359,38.954,38.9268,38.9359,16314.0
2019-07-26 13:40:00,42.91,42.94,42.91,42.91,7095.0,38.9268,38.954,38.9268,38.9268,7095.0
2019-07-26 13:45:00,42.91,42.92,42.91,42.92,9578.0,38.9268,38.9359,38.9268,38.9359,9578.0
2019-07-26 13:50:00,42.92,42.95,42.92,42.95,11573.0,38.9359,38.9631,38.9359,38.9631,11573.0
2019-07-26 13:55:00,42.96,42.96,42.91,42.91,9495.0,38.9721,38.9721,38.9268,38.9268,9495.0
2019-07-26 14:00:00,42.91,42.94,42.9,42.93,13412.0,38.9268,38.954,38.9177,38.9449,13412.0
2019-07-26 14:05:00,42.93,42.94,42.9,42.93,18282.0,38.9449,38.954,38.9177,38.9449,18282.0
2019-07-26 14:10:00,42.93,42.97,42.92,42.95,25075.0,38.9449,38.9812,38.9359,38.9631,25075.0
2019-07-26 14:15:00,42.95,42.97,42.93,42.97,13911.0,38.9631,38.9812,38.9449,38.9812,13911.0
2019-07-26 14:20:00,42.96,42.99,42.96,42.98,56485.0,38.9721,38.9994,38.9721,38.9903,56485.0
2019-07-26 14:25:00,42.98,43.0,42.97,42.97,74761.0,38.9903,39.0084,38.9812,38.9812,74761.0
2019-07-26 14:30:00,42.98,43.04,42.97,43.04,40955.0,38.9903,39.0447,38.9812,39.0447,40955.0
2019-07-26 14:35:00,43.04,43.05,43.02,43.03,20251.0,39.0447,39.0538,39.0266,39.0356,20251.0
2019-07-26 14:40:00,43.03,43.06,43.03,43.04,16335.0,39.0356,39.0629,39.0356,39.0447,16335.0
2019-07-26 14:45:00,43.04,43.07,43.04,43.05,18427.0,39.0447,39.0719,39.0447,39.0538,18427.0
2019-07-26 14:50:00,43.05,43.07,43.04,43.06,31393.0,39.0538,39.0719,39.0447,39.0629,31393.0
2019-07-26 14:55:00,43.06,43.09,43.05,43.09,17105.0,39.0629,39.0901,39.0538,39.0901,17105.0
2019-07-26 15:00:00,43.07,43.11,43.06,43.1,25806.0,39.0719,39.1082,39.0629,39.0991,25806.0
2019-07-26 15:05:00,43.1,43.11,43.06,43.07,13270.0,39.0991,39.1082,39.0629,39.0719,13270.0
2019-07-26 15:10:00,43.07,43.08,43.04,43.05,20069.0,39.0719,39.081,39.0447,39.0538,20069.0
2019-07-26 15:15:00,43.05,43.06,43.01,43.03,42462.0,39.0538,39.0629,39.0175,39.0356,42462.0
2019-07-26 15:20:00,43.03,43.03,43.01,43.02,18306.0,39.0356,39.0356,39.0175,39.0266,18306.0
2019-07-26 15:25:00,43.01,43.02,42.99,43.0,17231.0,39.0175,39.0266,38.9994,39.0084,17231.0
2019-07-26 15:30:00,42.99,43.02,42.99,43.01,24781.0,38.9994,39.0266,38.9994,39.0175,24781.0
2019-07-26 15:35:00,43.01,43.04,43.01,43.04,75331.0,39.0175,39.0447,39.0175,39.0447,75331.0
2019-07-26 15:40:00,43.04,43.05,43.01,43.03,54247.0,39.0447,39.0538,39.0175,39.0356,54247.0
2019-07-26 15:45:00,43.03,43.04,43.01,43.02,121990.0,39.0356,39.0447,39.0175,39.0266,121990.0
2019-07-26 15:50:00,43.02,43.02,43.0,43.01,116164.0,39.0266,39.0266,39.0084,39.0175,116164.0
2019-07-26 15:55:00,43.01,43.01,42.98,42.99,203407.0,39.0175,39.0175,38.9903,38.9994,203407.0
2019-07-29 09:30:00,43.01,43.16,42.93,42.93,30417.0,39.0175,39.1536,38.9449,38.9449,30417.0
2019-07-29 09:35:00,42.93,43.1,42.92,42.98,24325.0,38.9449,39.0991,38.9359,38.9903,24325.0
2019-07-29 09:40:00,42.99,43.01,42.89,42.93,36149.0,38.9994,39.0175,38.9086,38.9449,36149.0
2019-07-29 09:45:00,42.93,43.04,42.93,43.0,23294.0,38.9449,39.0447,38.9449,39.0084,23294.0
2019-07-29 09:50:00,42.97,42.98,42.89,42.89,6545.0,38.9812,38.9903,38.9086,38.9086,6545.0
2019-07-29 09:55:00,42.89,42.92,42.81,42.83,27998.0,38.9086,38.9359,38.8361,38.8542,27998.0
2019-07-29 10:00:00,42.82,42.87,42.78,42.86,30473.0,38.8451,38.8905,38.8089,38.8814,30473.0
2019-07-29 10:05:00,42.87,42.87,42.77,42.78,32674.0,38.8905,38.8905,38.7998,38.8089,32674.0
2019-07-29 10:10:00,42.77,42.79,42.66,42.68,52158.0,38.7998,38.8179,38.7,38.7181,52158.0
2019-07-29 10:15:00,42.68,42.71,42.67,42.7,23546.0,38.7181,38.7454,38.7091,38.7363,23546.0
2019-07-29 10:20:00,42.7,42.7,42.63,42.65,12891.0,38.7363,38.7363,38.6728,38.6909,12891.0
2019-07-29 10:25:00,42.64,42.64,42.56,42.58,88762.0,38.6819,38.6819,38.6093,38.6274,88762.0
2019-07-29 10:30:00,42.58,42.62,42.55,42.55,101597.0,38.6274,38.6637,38.6002,38.6002,101597.0
2019-07-29 10:35:00,42.55,42.58,42.51,42.53,21173.0,38.6002,38.6274,38.5639,38.5821,21173.0
2019-07-29 10:40:00,42.54,42.59,42.53,42.59,35037.0,38.5911,38.6365,38.5821,38.6365,35037.0
2019-07-29 10:45:00,42.6,42.66,42.58,42.65,36118.0,38.6456,38.7,38.6274,38.6909,36118.0
2019-07-29 10:50:00,42.64,42.73,42.64,42.72,8603.0,38.6819,38.7635,38.6819,38.7544,8603.0
2019-07-29 10:55:00,42.73,42.76,42.68,42.74,34881.0,38.7635,38.7907,38.7181,38.7726,34881.0
2019-07-29 11:00:00,42.74,42.74,42.68,42.69,9227.0,38.7726,38.7726,38.7181,38.7272,9227.0
2019-07-29 11:05:00,42.69,42.72,42.67,42.72,5867.0,38.7272,38.7544,38.7091,38.7544,5867.0
2019-07-29 11:10:00,42.72,42.75,42.71,42.75,7345.0,38.7544,38.7816,38.7454,38.7816,7345.0
2019-07-29 11:15:00,42.76,42.8,42.74,42.77,10112.0,38.7907,38.827,38.7726,38.7998,10112.0
2019-07-29 11:20:00,42.77,42.77,42.72,42.75,27713.0,38.7998,38.7998,38.7544,38.7816,27713.0
2019-07-29 11:25:00,42.75,42.77,42.73,42.73,44809.0,38.7816,38.7998,38.7635,38.7635,44809.0
2019-07-29 11:30:00,42.74,42.76,42.73,42.73,5608.0,38.7726,38.7907,38.7635,38.7635,5608.0
2019-07-29 11:35:00,42.73,42.82,42.73,42.81,12638.0,38.7635,38.8451,38.7635,38.8361,12638.0
2019-07-29 11:40:00,42.8,42.82,42.79,42.82,14281.0,38.827,38.8451,38.8179,38.8451,14281.0
2019-07-29 11:45:00,42.82,42.83,42.8,42.8,6360.0,38.8451,38.8542,38.827,38.827,6360.0
2019-07-29 11:50:00,42.8,42.83,42.8,42.83,9302.0,38.827,38.8542,38.827,38.8542,9302.0
2019-07-29 11:55:00,42.83,42.87,42.83,42.85,9828.0,38.8542,38.8905,38.8542,38.8724,9828.0
2019-07-29 12:00:00,42.86,42.86,42.81,42.82,12814.0,38.8814,38.8814,38.8361,38.8451,12814.0
2019-07-29 12:05:00,42.82,42.82,42.79,42.82,12193.0,38.8451,38.8451,38.8179,38.8451,12193.0
2019-07-29 12:10:00,42.81,42.82,42.78,42.79,12084.0,38.8361,38.8451,38.8089,38.8179,12084.0
2019-07-29 12:15:00,42.8,42.83,42.78,42.83,30007.0,38.827,38.8542,38.8089,38.8542,30007.0
2019-07-29 12:20:00,42.84,42.85,42.82,42.84,47769.0,38.8633,38.8724,38.8451,38.8633,47769.0
2019-07-29 12:25:00,42.84,42.86,42.84,42.86,14096.0,38.8633,38.8814,38.8633,38.8814,14096.0
2019-07-29 12:30:00,42.87,42.89,42.85,42.86,23004.0,38.8905,38.9086,38.8724,38.8814,23004.0
2019-07-29 12:35:00,42.86,42.86,42.83,42.84,34766.0,38.8814,38.8814,38.8542,38.8633,34766.0
2019-07-29 12:40:00,42.85,42.88,42.84,42.87,16062.0,38.8724,38.8996,38.8633,38.8905,16062.0
2019-07-29 12:45:00,42.87,42.9,42.85,42.9,32871.0,38.8905,38.9177,38.8724,38.9177,32871.0
2019-07-29 12:50:00,42.89,42.91,42.89,42.89,19028.0,38.9086,38.9268,38.9086,38.9086,19028.0
2019-07-29 12:55:00,42.89,42.94,42.89,42.94,29878.0,38.9086,38.954,38.9086,38.954,29878.0
2019-07-29 13:00:00,42.93,42.95,42.9,42.91,25135.0,38.9449,38.9631,38.9177,38.9268,25135.0
2019-07-29 13:05:00,42.91,42.91,42.86,42.91,18477.0,38.9268,38.9268,38.8814,38.9268,18477.0
2019-07-29 13:10:00,42.91,42.93,42.9,42.9,10495.0,38.9268,38.9449,38.9177,38.9177,10495.0
2019-07-29 13:15:00,42.9,42.93,42.9,42.9,10701.0,38.9177,38.9449,38.9177,38.9177,10701.0
2019-07-29 13:20:00,42.9,42.91,42.87,42.89,16986.0,38.9177,38.9268,38.8905,38.9086,16986.0
2019-07-29 13:25:00,42.9,42.9,42.88,42.89,11075.0,38.9177,38.9177,38.8996,38.9086,11075.0
2019-07-29 13:30:00,42.89,42.91,42.88,42.91,15429.0,38.9086,38.9268,38.8996,38.9268,15429.0
2019-07-29 13:35:00,42.9,42.91,42.88,42.89,16617.0,38.9177,38.9268,38.8996,38.9086,16617.0
2019-07-29 13:40:00,42.88,42.89,42.85,42.86,21969.0,38.8996,38.9086,38.8724,38.8814,21969.0
2019-07-29 13:45:00,42.85,42.87,42.82,42.82,19770.0,38.8724,38.8905,38.8451,38.8451,19770.0
2019-07-29 13:50:00,42.83,42.83,42.81,42.83,11945.0,38.8542,38.8542,38.8361,38.8542,11945.0
2019-07-29 13:55:00,42.83,42.88,42.82,42.87,9674.0,38.8542,38.8996,38.8451,38.8905,9674.0
2019-07-29 14:00:00,42.88,42.89,42.87,42.88,8710.0,38.8996,38.9086,38.8905,38.8996,8710.0
2019-07-29 14:05:00,42.88,42.9,42.87,42.9,20617.0,38.8996,38.9177,38.8905,38.9177,20617.0
2019-07-29 14:10:00,42.9,42.93,42.9,42.93,12082.0,38.9177,38.9449,38.9177,38.9449,12082.0
2019-07-29 14:15:00,42.93,42.94,42.9,42.9,8072.0,38.9449,38.954,38.9177,38.9177,8072.0
2019-07-29 14:20:00,42.9,42.93,42.87,42.93,11378.0,38.9177,38.9449,38.8905,38.9449,11378.0
2019-07-29 14:25:00,42.92,42.92,42.89,42.9,9744.0,38.9359,38.9359,38.9086,38.9177,9744.0
2019-07-29 14:30:00,42.89,42.9,42.88,42.9,10122.0,38.9086,38.9177,38.8996,38.9177,10122.0
2019-07-29 14:35:00,42.89,42.92,42.89,42.91,12738.0,38.9086,38.9359,38.9086,38.9268,12738.0
2019-07-29 14:40:00,42.91,42.92,42.89,42.91,12625.0,38.9268,38.9359,38.9086,38.9268,12625.0
2019-07-29 14:45:00,42.91,42.92,42.9,42.91,31445.0,38.9268,38.9359,38.9177,38.9268,31445.0
2019-07-29 14:50:00,42.93,42.96,42.93,42.95,12971.0,38.9449,38.9721,38.9449,38.9631,12971.0
2019-07-29 14:55:00,42.96,42.99,42.96,42.97,14699.0,38.9721,38.9994,38.9721,38.9812,14699.0
2019-07-29 15:00:00,42.97,42.99,42.97,42.97,14353.0,38.9812,38.9994,38.9812,38.9812,14353.0
2019-07-29 15:05:00,42.97,43.05,42.97,43.03,10426.0,38.9812,39.0538,38.9812,39.0356,10426.0
2019-07-29 15:10:00,43.03,43.05,43.03,43.04,8424.0,39.0356,39.0538,39.0356,39.0447,8424.0
2019-07-29 15:15:00,43.04,43.05,43.01,43.04,29019.0,39.0447,39.0538,39.0175,39.0447,29019.0
2019-07-29 15:20:00,43.04,43.07,43.03,43.06,31676.0,39.0447,39.0719,39.0356,39.0629,31676.0
2019-07-29 15:25:00,43.06,43.06,43.03,43.04,16602.0,39.0629,39.0629,39.0356,39.0447,16602.0
2019-07-29 15:30:00,43.04,43.07,43.04,43.06,17916.0,39.0447,39.0719,39.0447,39.0629,17916.0
2019-07-29 15:35:00,43.06,43.08,43.05,43.06,13636.0,39.0629,39.081,39.0538,39.0629,13636.0
2019-07-29 15:40:00,43.06,43.08,43.05,43.08,24424.0,39.0629,39.081,39.0538,39.081,24424.0
2019-07-29 15:45:00,43.07,43.09,43.04,43.09,91350.0,39.0719,39.0901,39.0447,39.0901,91350.0
2019-07-29 15:50:00,43.09,43.11,43.07,43.11,68111.0,39.0901,39.1082,39.0719,39.1082,68111.0
2019-07-29 15:55:00,43.1,43.11,43.06,43.07,125211.0,39.0991,39.1082,39.0629,39.0719,125211.0
2019-07-30 09:30:00,42.75,42.8,42.51,42.53,94897.0,38.7816,38.827,38.5639,38.5821,94897.0
2019-07-30 09:35:00,42.53,42.63,42.48,42.48,102833.0,38.5821,38.6728,38.5367,38.5367,102833.0
2019-07-30 09:40:00,42.46,42.5,42.37,42.48,115028.0,38.5186,38.5548,38.4369,38.5367,115028.0
2019-07-30 09:45:00,42.47,42.54,42.44,42.54,131310.0,38.5276,38.5911,38.5004,38.5911,131310.0
2019-07-30 09:50:00,42.54,42.56,42.4,42.45,81106.0,38.5911,38.6093,38.4641,38.5095,81106.0
2019-07-30 09:55:00,42.45,42.48,42.33,42.35,145194.0,38.5095,38.5367,38.4006,38.4188,145194.0
2019-07-30 10:00:00,42.35,42.47,42.34,42.47,64611.0,38.4188,38.5276,38.4097,38.5276,64611.0
2019-07-30 10:05:00,42.47,42.53,42.45,42.48,50570.0,38.5276,38.5821,38.5095,38.5367,50570.0
2019-07-30 10:10:00,42.48,42.49,42.38,42.42,59592.0,38.5367,38.5458,38.446,38.4823,59592.0
2019-07-30 10:15:00,42.41,42.45,42.38,42.41,29658.0,38.4732,38.5095,38.446,38.4732,29658.0
2019-07-30 10:20:00,42.4,42.4,42.35,42.36,26467.0,38.4641,38.4641,38.4188,38.4278,26467.0
2019-07-30 10:25:00,42.35,42.41,42.31,42.41,74956.0,38.4188,38.4732,38.3825,38.4732,74956.0
2019-07-30 10:30:00,42.41,42.44,42.4,42.41,47195.0,38.4732,38.5004,38.4641,38.4732,47195.0
2019-07-30 10:35:00,42.41,42.45,42.4,42.42,25941.0,38.4732,38.5095,38.4641,38.4823,25941.0
2019-07-30 10:40:00,42.42,42.46,42.37,42.38,28520.0,38.4823,38.5186,38.4369,38.446,28520.0
2019-07-30 10:45:00,42.37,42.42,42.35,42.42,30664.0,38.4369,38.4823,38.4188,38.4823,30664.0
2019-07-30 10:50:00,42.42,42.43,42.37,42.41,33161.0,38.4823,38.4913,38.4369,38.4732,33161.0
2019-07-30 10:55:00,42.41,42.42,42.37,42.38,63020.0,38.4732,38.4823,38.4369,38.446,63020.0
2019-07-30 11:00:00,42.38,42.44,42.38,42.43,25164.0,38.446,38.5004,38.446,38.4913,25164.0
2019-07-30 11:05:00,42.43,42.51,42.42,42.5,22071.0,38.4913,38.5639,38.4823,38.5548,22071.0
2019-07-30 11:10:00,42.5,42.52,42.49,42.5,25160.0,38.5548,38.573,38.5458,38.5548,25160.0
2019-07-30 11:15:00,42.51,42.54,42.51,42.54,11230.0,38.5639,38.5911,38.5639,38.5911,11230.0
2019-07-30 11:20:00,42.54,42.56,42.52,42.56,17251.0,38.5911,38.6093,38.573,38.6093,17251.0
2019-07-30 11:25:00,42.56,42.57,42.53,42.55,46535.0,38.6093,38.6183,38.5821,38.6002,46535.0
2019-07-30 11:30:00,42.55,42.61,42.55,42.58,26055.0,38.6002,38.6546,38.6002,38.6274,26055.0
2019-07-30 11:35:00,42.58,42.64,42.56,42.62,28567.0,38.6274,38.6819,38.6093,38.6637,28567.0
2019-07-30 11:40:00,42.63,42.65,42.59,42.59,111589.0,38.6728,38.6909,38.6365,38.6365,111589.0
2019-07-30 11:45:00,42.59,42.61,42.56,42.57,137073.0,38.6365,38.6546,38.6093,38.6183,137073.0
2019-07-30 11:50:00,42.58,42.63,42.56,42.62,106190.0,38.6274,38.6728,38.6093,38.6637,106190.0
2019-07-30 11:55:00,42.63,42.64,42.57,42.58,40539.0,38.6728,38.6819,38.6183,38.6274,40539.0
2019-07-30 12:00:00,42.58,42.59,42.54,42.56,19639.0,38.6274,38.6365,38.5911,38.6093,19639.0
2019-07-30 12:05:00,42.55,42.57,42.54,42.56,11687.0,38.6002,38.6183,38.5911,38.6093,11687.0
2019-07-30 12:10:00,42.55,42.55,42.51,42.53,18867.0,38.6002,38.6002,38.5639,38.5821,18867.0
2019-07-30 12:15:00,42.52,42.56,42.52,42.54,11181.0,38.573,38.6093,38.573,38.5911,11181.0
2019-07-30 12:20:00,42.55,42.57,42.53,42.57,12659.0,38.6002,38.6183,38.5821,38.6183,12659.0
2019-07-30 12:25:00,42.57,42.58,42.55,42.57,6357.0,38.6183,38.6274,38.6002,38.6183,6357.0
2019-07-30 12:30:00,42.57,42.64,42.56,42.59,50425.0,38.6183,38.6819,38.6093,38.6365,50425.0
2019-07-30 12:35:00,42.59,42.61,42.59,42.6,7236.0,38.6365,38.6546,38.6365,38.6456,7236.0
2019-07-30 12:40:00,42.61,42.64,42.58,42.64,9998.0,38.6546,38.6819,38.6274,38.6819,9998.0
2019-07-30 12:45:00,42.64,42.64,42.61,42.62,4365.0,38.6819,38.6819,38.6546,38.6637,4365.0
2019-07-30 12:50:00,42.61,42.61,42.56,42.58,26721.0,38.6546,38.6546,38.6093,38.6274,26721.0
2019-07-30 12:55:00,42.59,42.61,42.58,42.6,13642.0,38.6365,38.6546,38.6274,38.6456,13642.0
2019-07-30 13:00:00,42.6,42.61,42.59,42.59,9700.0,38.6456,38.6546,38.6365,38.6365,9700.0
2019-07-30 13:05:00,42.58,42.59,42.55,42.56,3800.0,38.6274,38.6365,38.6002,38.6093,3800.0
2019-07-30 13:10:00,42.57,42.59,42.57,42.58,3500.0,38.6183,38.6365,38.6183,38.6274,3500.0
2019-07-30 13:15:00,42.58,42.6,42.58,42.59,4281.0,38.6274,38.6456,38.6274,38.6365,4281.0
2019-07-30 13:20:00,42.58,42.59,42.58,42.58,2516.0,38.6274,38.6365,38.6274,38.6274,2516.0
2019-07-30 13:25:00,42.57,42.57,42.54,42.56,6250.0,38.6183,38.6183,38.5911,38.6093,6250.0
2019-07-30 13:30:00,42.56,42.58,42.55,42.58,5101.0,38.6093,38.6274,38.6002,38.6274,5101.0
2019-07-30 13:35:00,42.58,42.59,42.57,42.57,4658.0,38.6274,38.6365,38.6183,38.6183,4658.0
2019-07-30 13:40:00,42.57,42.57,42.54,42.55,14892.0,38.6183,38.6183,38.5911,38.6002,14892.0
2019-07-30 13:45:00,42.56,42.57,42.55,42.55,11131.0,38.6093,38.6183,38.6002,38.6002,11131.0
2019-07-30 13:50:00,42.55,42.58,42.54,42.58,10549.0,38.6002,38.6274,38.5911,38.6274,10549.0
2019-07-30 13:55:00,42.58,42.59,42.56,42.57,3488.0,38.6274,38.6365,38.6093,38.6183,3488.0
2019-07-30 14:00:00,42.57,42.64,42.56,42.64,10548.0,38.6183,38.6819,38.6093,38.6819,10548.0
2019-07-30 14:05:00,42.63,42.63,42.59,42.61,10052.0,38.6728,38.6728,38.6365,38.6546,10052.0
2019-07-30 14:10:00,42.61,42.64,42.61,42.64,54358.0,38.6546,38.6819,38.6546,38.6819,54358.0
2019-07-30 14:15:00,42.65,42.66,42.63,42.66,10172.0,38.6909,38.7,38.6728,38.7,10172.0
2019-07-30 14:20:00,42.66,42.67,42.65,42.66,5400.0,38.7,38.7091,38.6909,38.7,5400.0
2019-07-30 14:25:00,42.65,42.65,42.62,42.62,4054.0,38.6909,38.6909,38.6637,38.6637,4054.0
2019-07-30 14:30:00,42.62,42.63,42.6,42.6,7181.0,38.6637,38.6728,38.6456,38.6456,7181.0
2019-07-30 14:35:00,42.59,42.59,42.57,42.57,10720.0,38.6365,38.6365,38.6183,38.6183,10720.0
2019-07-30 14:40:00,42.57,42.6,42.57,42.58,14024.0,38.6183,38.6456,38.6183,38.6274,14024.0
2019-07-30 14:45:00,42.59,42.6,42.58,42.6,16987.0,38.6365,38.6456,38.6274,38.6456,16987.0
2019-07-30 14:50:00,42.6,42.6,42.59,42.59,3321.0,38.6456,38.6456,38.6365,38.6365,3321.0
2019-07-30 14:55:00,42.58,42.59,42.58,42.59,9987.0,38.6274,38.6365,38.6274,38.6365,9987.0
2019-07-30 15:00:00,42.59,42.6,42.56,42.59,49797.0,38.6365,38.6456,38.6093,38.6365,49797.0
2019-07-30 15:05:00,42.58,42.59,42.54,42.55,86022.0,38.6274,38.6365,38.5911,38.6002,86022.0
2019-07-30 15:10:00,42.55,42.56,42.54,42.56,6334.0,38.6002,38.6093,38.5911,38.6093,6334.0
2019-07-30 15:15:00,42.56,42.57,42.55,42.57,5701.0,38.6093,38.6183,38.6002,38.6183,5701.0
2019-07-30 15:20:00,42.56,42.57,42.52,42.53,12061.0,38.6093,38.6183,38.573,38.5821,12061.0
2019-07-30 15:25:00,42.52,42.54,42.52,42.53,8100.0,38.573,38.5911,38.573,38.5821,8100.0
2019-07-30 15:30:00,42.53,42.56,42.52,42.55,15322.0,38.5821,38.6093,38.573,38.6002,15322.0
2019-07-30 15:35:00,42.54,42.56,42.53,42.54,60713.0,38.5911,38.6093,38.5821,38.5911,60713.0
2019-07-30 15:40:00,42.54,42.57,42.53,42.55,61128.0,38.5911,38.6183,38.5821,38.6002,61128.0
2019-07-30 15:45:00,42.55,42.59,42.55,42.58,49449.0,38.6002,38.6365,38.6002,38.6274,49449.0
2019-07-30 15:50:00,42.58,42.59,42.56,42.57,74680.0,38.6274,38.6365,38.6093,38.6183,74680.0
2019-07-30 15:55:00,42.56,42.66,42.55,42.66,430086.0,38.6093,38.7,38.6002,38.7,430086.0
2019-07-31 09:30:00,42.54,42.76,42.54,42.74,86665.0,38.5911,38.7907,38.5911,38.7726,86665.0
2019-07-31 09:35:00,42.75,42.88,42.69,42.75,103904.0,38.7816,38.8996,38.7272,38.7816,103904.0
2019-07-31 09:40:00,42.78,42.89,42.77,42.81,35720.0,38.8089,38.9086,38.7998,38.8361,35720.0
2019-07-31 09:45:00,42.82,42.84,42.65,42.67,24279.0,38.8451,38.8633,38.6909,38.7091,24279.0
2019-07-31 09:50:00,42.66,42.7,42.6,42.7,29154.0,38.7,38.7363,38.6456,38.7363,29154.0
2019-07-31 09:55:00,42.71,42.79,42.71,42.73,42611.0,38.7454,38.8179,38.7454,38.7635,42611.0
2019-07-31 10:00:00,42.74,42.76,42.73,42.76,35107.0,38.7726,38.7907,38.7635,38.7907,35107.0
2019-07-31 10:05:00,42.77,42.81,42.75,42.79,23340.0,38.7998,38.8361,38.7816,38.8179,23340.0
2019-07-31 10:10:00,42.8,42.91,42.8,42.91,19416.0,38.827,38.9268,38.827,38.9268,19416.0
2019-07-31 10:15:00,42.91,42.92,42.86,42.89,45101.0,38.9268,38.9359,38.8814,38.9086,45101.0
2019-07-31 10:20:00,42.89,42.91,42.85,42.88,29901.0,38.9086,38.9268,38.8724,38.8996,29901.0
2019-07-31 10:25:00,42.87,42.87,42.82,42.86,10235.0,38.8905,38.8905,38.8451,38.8814,10235.0
2019-07-31 10:30:00,42.86,42.9,42.78,42.82,36182.0,38.8814,38.9177,38.8089,38.8451,36182.0
2019-07-31 10:35:00,42.82,42.83,42.78,42.81,22063.0,38.8451,38.8542,38.8089,38.8361,22063.0
2019-07-31 10:40:00,42.82,42.86,42.81,42.82,14207.0,38.8451,38.8814,38.8361,38.8451,14207.0
2019-07-31 10:45:00,42.82,42.9,42.82,42.9,96470.0,38.8451,38.9177,38.8451,38.9177,96470.0
2019-07-31 10:50:00,42.9,42.93,42.89,42.93,43735.0,38.9177,38.9449,38.9086,38.9449,43735.0
2019-07-31 10:55:00,42.93,42.94,42.89,42.89,16855.0,38.9449,38.954,38.9086,38.9086,16855.0
2019-07-31 11:00:00,42.9,42.99,42.9,42.98,13767.0,38.9177,38.9994,38.9177,38.9903,13767.0
2019-07-31 11:05:00,42.98,43.02,42.96,43.01,76952.0,38.9903,39.0266,38.9721,39.0175,76952.0
2019-07-31 11:10:00,43.0,43.04,42.97,43.02,41791.0,39.0084,39.0447,38.9812,39.0266,41791.0
2019-07-31 11:15:00,43.01,43.06,42.99,43.02,143636.0,39.0175,39.0629,38.9994,39.0266,143636.0
2019-07-31 11:20:00,43.02,43.07,43.01,43.05,39933.0,39.0266,39.0719,39.0175,39.0538,39933.0
2019-07-31 11:25:00,43.04,43.07,43.03,43.03,58890.0,39.0447,39.0719,39.0356,39.0356,58890.0
2019-07-31 11:30:00,43.02,43.07,43.02,43.05,30606.0,39.0266,39.0719,39.0266,39.0538,30606.0
2019-07-31 11:35:00,43.05,43.07,43.03,43.04,9654.0,39.0538,39.0719,39.0356,39.0447,9654.0
2019-07-31 11:40:00,43.05,43.05,43.01,43.04,9533.0,39.0538,39.0538,39.0175,39.0447,9533.0
2019-07-31 11:45:00,43.03,43.05,42.99,42.99,24235.0,39.0356,39.0538,38.9994,38.9994,24235.0
2019-07-31 11:50:00,42.99,42.99,42.95,42.97,6135.0,38.9994,38.9994,38.9631,38.9812,6135.0
2019-07-31 11:55:00,42.97,42.97,42.9,42.93,13637.0,38.9812,38.9812,38.9177,38.9449,13637.0
2019-07-31 12:00:00,42.93,42.94,42.9,42.93,11693.0,38.9449,38.954,38.9177,38.9449,11693.0
2019-07-31 12:05:00,42.93,42.95,42.91,42.92,7511.0,38.9449,38.9631,38.9268,38.9359,7511.0
2019-07-31 12:10:00,42.92,42.93,42.9,42.9,7140.0,38.9359,38.9449,38.9177,38.9177,7140.0
2019-07-31 12:15:00,42.89,42.92,42.88,42.88,7053.0,38.9086,38.9359,38.8996,38.8996,7053.0
2019-07-31 12:20:00,42.87,42.88,42.84,42.87,6827.0,38.8905,38.8996,38.8633,38.8905,6827.0
2019-07-31 12:25:00,42.87,42.89,42.86,42.89,9077.0,38.8905,38.9086,38.8814,38.9086,9077.0
2019-07-31 12:30:00,42.9,42.92,42.88,42.9,17404.0,38.9177,38.9359,38.8996,38.9177,17404.0
2019-07-31 12:35:00,42.91,42.93,42.89,42.9,10387.0,38.9268,38.9449,38.9086,38.9177,10387.0
2019-07-31 12:40:00,42.9,42.91,42.9,42.9,1000.0,38.9177,38.9268,38.9177,38.9177,1000.0
2019-07-31 12:45:00,42.91,42.92,42.9,42.92,8025.0,38.9268,38.9359,38.9177,38.9359,8025.0
2019-07-31 12:50:00,42.93,42.95,42.92,42.94,2589.0,38.9449,38.9631,38.9359,38.954,2589.0
2019-07-31 12:55:00,42.93,42.93,42.9,42.92,9741.0,38.9449,38.9449,38.9177,38.9359,9741.0
2019-07-31 13:00:00,42.92,42.93,42.9,42.93,5686.0,38.9359,38.9449,38.9177,38.9449,5686.0
2019-07-31 13:05:00,42.91,42.95,42.91,42.94,12261.0,38.9268,38.9631,38.9268,38.954,12261.0
2019-07-31 13:10:00,42.94,42.96,42.93,42.96,5633.0,38.954,38.9721,38.9449,38.9721,5633.0
2019-07-31 13:15:00,42.95,42.97,42.95,42.96,7202.0,38.9631,38.9812,38.9631,38.9721,7202.0
2019-07-31 13:20:00,42.96,42.97,42.96,42.97,3998.0,38.9721,38.9812,38.9721,38.9812,3998.0
2019-07-31 13:25:00,42.98,43.12,42.97,43.12,146144.0,38.9903,39.1173,38.9812,39.1173,146144.0
2019-07-31 13:30:00,43.12,43.14,43.1,43.1,32612.0,39.1173,39.1354,39.0991,39.0991,32612.0
2019-07-31 13:35:00,43.1,43.1,43.04,43.05,13612.0,39.0991,39.0991,39.0447,39.0538,13612.0
2019-07-31 13:40:00,43.05,43.09,43.03,43.09,20029.0,39.0538,39.0901,39.0356,39.0901,20029.0
2019-07-31 13:45:00,43.08,43.11,43.03,43.05,22729.0,39.081,39.1082,39.0356,39.0538,22729.0
2019-07-31 13:50:00,43.04,43.05,43.0,43.01,18904.0,39.0447,39.0538,39.0084,39.0175,18904.0
2019-07-31 13:55:00,43.01,43.03,42.97,43.01,65286.0,39.0175,39.0356,38.9812,39.0175,65286.0
2019-07-31 14:00:00,43.0,43.01,42.82,42.89,60895.0,39.0084,39.0175,38.8451,38.9086,60895.0
2019-07-31 14:05:00,42.9,43.0,42.87,42.96,13704.0,38.9177,39.0084,38.8905,38.9721,13704.0
2019-07-31 14:10:00,42.96,43.02,42.92,42.97,14707.0,38.9721,39.0266,38.9359,38.9812,14707.0
2019-07-31 14:15:00,42.98,42.98,42.92,42.98,27400.0,38.9903,38.9903,38.9359,38.9903,27400.0
2019-07-31 14:20:00,42.97,42.99,42.93,42.94,21292.0,38.9812,38.9994,38.9449,38.954,21292.0
2019-07-31 14:25:00,42.95,43.0,42.92,42.95,11180.0,38.9631,39.0084,38.9359,38.9631,11180.0
2019-07-31 14:30:00,42.94,42.99,42.93,42.98,13428.0,38.954,38.9994,38.9449,38.9903,13428.0
2019-07-31 14:35:00,42.99,43.0,42.78,42.8,36062.0,38.9994,39.0084,38.8089,38.827,36062.0
2019-07-31 14:40:00,42.79,42.83,42.68,42.69,82972.0,38.8179,38.8542,38.7181,38.7272,82972.0
2019-07-31 14:45:00,42.68,42.68,42.46,42.47,71011.0,38.7181,38.7181,38.5186,38.5276,71011.0
2019-07-31 14:50:00,42.47,42.47,42.12,42.29,126489.0,38.5276,38.5276,38.2101,38.3643,126489.0
2019-07-31 14:55:00,42.29,42.48,42.26,42.47,77077.0,38.3643,38.5367,38.3371,38.5276,77077.0
2019-07-31 15:00:00,42.47,42.62,42.4,42.54,103999.0,38.5276,38.6637,38.4641,38.5911,103999.0
2019-07-31 15:05:00,42.54,42.66,42.54,42.62,57660.0,38.5911,38.7,38.5911,38.6637,57660.0
2019-07-31 15:10:00,42.63,42.63,42.52,42.57,50649.0,38.6728,38.6728,38.573,38.6183,50649.0
2019-07-31 15:15:00,42.56,42.63,42.48,42.62,37889.0,38.6093,38.6728,38.5367,38.6637,37889.0
2019-07-31 15:20:00,42.61,42.68,42.6,42.66,32633.0,38.6546,38.7181,38.6456,38.7,32633.0
2019-07-31 15:25:00,42.68,42.78,42.68,42.73,65740.0,38.7181,38.8089,38.7181,38.7635,65740.0
2019-07-31 15:30:00,42.73,42.74,42.69,42.72,36616.0,38.7635,38.7726,38.7272,38.7544,36616.0
2019-07-31 15:35:00,42.72,42.8,42.7,42.76,66111.0,38.7544,38.827,38.7363,38.7907,66111.0
2019-07-31 15:40:00,42.77,42.82,42.72,42.82,42624.0,38.7998,38.8451,38.7544,38.8451,42624.0
2019-07-31 15:45:00,42.81,42.89,42.8,42.86,117545.0,38.8361,38.9086,38.827,38.8814,117545.0
2019-07-31 15:50:00,42.86,42.87,42.71,42.71,103045.0,38.8814,38.8905,38.7454,38.7454,103045.0
2019-07-31 15:55:00,42.71,42.71,42.61,42.61,210848.0,38.7454,38.7454,38.6546,38.6546,210848.0
2019-08-01 09:30:00,42.68,42.81,42.6,42.67,19273.0,38.7181,38.8361,38.6456,38.7091,19273.0
2019-08-01 09:35:00,42.67,42.79,42.61,42.75,45205.0,38.7091,38.8179,38.6546,38.7816,45205.0
2019-08-01 09:40:00,42.74,42.78,42.62,42.65,79702.0,38.7726,38.8089,38.6637,38.6909,79702.0
2019-08-01 09:45:00,42.66,42.89,42.66,42.88,10946.0,38.7,38.9086,38.7,38.8996,10946.0
2019-08-01 09:50:00,42.89,42.96,42.89,42.93,36531.0,38.9086,38.9721,38.9086,38.9449,36531.0
2019-08-01 09:55:00,42.92,43.01,42.89,42.93,46822.0,38.9359,39.0175,38.9086,38.9449,46822.0
2019-08-01 10:00:00,42.92,42.96,42.84,42.84,23912.0,38.9359,38.9721,38.8633,38.8633,23912.0
2019-08-01 10:05:00,42.84,42.88,42.77,42.81,66976.0,38.8633,38.8996,38.7998,38.8361,66976.0
2019-08-01 10:10:00,42.82,42.83,42.74,42.74,31379.0,38.8451,38.8542,38.7726,38.7726,31379.0
2019-08-01 10:15:00,42.75,42.81,42.74,42.78,128632.0,38.7816,38.8361,38.7726,38.8089,128632.0
2019-08-01 10:20:00,42.78,42.79,42.73,42.75,69381.0,38.8089,38.8179,38.7635,38.7816,69381.0
2019-08-01 10:25:00,42.75,42.81,42.73,42.79,16829.0,38.7816,38.8361,38.7635,38.8179,16829.0
2019-08-01 10:30:00,42.8,42.82,42.77,42.81,31691.0,38.827,38.8451,38.7998,38.8361,31691.0
2019-08-01 10:35:00,42.8,42.8,42.73,42.74,20918.0,38.827,38.827,38.7635,38.7726,20918.0
2019-08-01 10:40:00,42.74,42.82,42.74,42.82,29232.0,38.7726,38.8451,38.7726,38.8451,29232.0
2019-08-01 10:45:00,42.82,42.82,42.78,42.8,24347.0,38.8451,38.8451,38.8089,38.827,24347.0
2019-08-01 10:50:00,42.81,42.86,42.81,42.85,23974.0,38.8361,38.8814,38.8361,38.8724,23974.0
2019-08-01 10:55:00,42.86,42.91,42.84,42.91,12748.0,38.8814,38.9268,38.8633,38.9268,12748.0
2019-08-01 11:00:00,42.9,43.01,42.89,42.95,160662.0,38.9177,39.0175,38.9086,38.9631,160662.0
2019-08-01 11:05:00,42.95,42.96,42.89,42.91,21249.0,38.9631,38.9721,38.9086,38.9268,21249.0
2019-08-01 11:10:00,42.92,43.03,42.92,43.01,14045.0,38.9359,39.0356,38.9359,39.0175,14045.0
2019-08-01 11:15:00,43.02,43.05,42.96,42.99,9362.0,39.0266,39.0538,38.9721,38.9994,9362.0
2019-08-01 11:20:00,42.99,42.99,42.93,42.95,9281.0,38.9994,38.9994,38.9449,38.9631,9281.0
2019-08-01 11:25:00,42.95,42.99,42.93,42.98,6809.0,38.9631,38.9994,38.9449,38.9903,6809.0
2019-08-01 11:30:00,42.97,42.97,42.89,42.9,11279.0,38.9812,38.9812,38.9086,38.9177,11279.0
2019-08-01 11:35:00,42.91,42.96,42.91,42.96,9422.0,38.9268,38.9721,38.9268,38.9721,9422.0
2019-08-01 11:40:00,42.97,43.01,42.96,43.0,9805.0,38.9812,39.0175,38.9721,39.0084,9805.0
2019-08-01 11:45:00,43.0,43.02,42.99,43.02,15922.0,39.0084,39.0266,38.9994,39.0266,15922.0
2019-08-01 11:50:00,43.01,43.01,42.94,42.95,12900.0,39.0175,39.0175,38.954,38.9631,12900.0
2019-08-01 11:55:00,42.97,42.97,42.91,42.91,8415.0,38.9812,38.9812,38.9268,38.9268,8415.0
2019-08-01 12:00:00,42.92,42.93,42.88,42.9,63407.0,38.9359,38.9449,38.8996,38.9177,63407.0
2019-08-01 12:05:00,42.9,42.9,42.84,42.84,72782.0,38.9177,38.9177,38.8633,38.8633,72782.0
2019-08-01 12:10:00,42.84,42.85,42.81,42.82,23582.0,38.8633,38.8724,38.8361,38.8451,23582.0
2019-08-01 12:15:00,42.83,42.83,42.72,42.73,9016.0,38.8542,38.8542,38.7544,38.7635,9016.0
2019-08-01 12:20:00,42.73,42.73,42.7,42.72,10403.0,38.7635,38.7635,38.7363,38.7544,10403.0
2019-08-01 12:25:00,42.72,42.78,42.72,42.78,11001.0,38.7544,38.8089,38.7544,38.8089,11001.0
2019-08-01 12:30:00,42.78,42.84,42.78,42.84,9517.0,38.8089,38.8633,38.8089,38.8633,9517.0
2019-08-01 12:35:00,42.84,42.85,42.82,42.85,10681.0,38.8633,38.8724,38.8451,38.8724,10681.0
2019-08-01 12:40:00,42.85,42.89,42.85,42.89,13860.0,38.8724,38.9086,38.8724,38.9086,13860.0
2019-08-01 12:45:00,42.9,42.9,42.83,42.85,17890.0,38.9177,38.9177,38.8542,38.8724,17890.0
2019-08-01 12:50:00,42.85,42.87,42.82,42.84,20294.0,38.8724,38.8905,38.8451,38.8633,20294.0
2019-08-01 12:55:00,42.84,42.84,42.82,42.84,24418.0,38.8633,38.8633,38.8451,38.8633,24418.0
2019-08-01 13:00:00,42.83,42.84,42.79,42.81,10145.0,38.8542,38.8633,38.8179,38.8361,10145.0
2019-08-01 13:05:00,42.82,42.82,42.79,42.81,8200.0,38.8451,38.8451,38.8179,38.8361,8200.0
2019-08-01 13:10:00,42.81,42.82,42.79,42.79,17004.0,38.8361,38.8451,38.8179,38.8179,17004.0
2019-08-01 13:15:00,42.8,42.81,42.79,42.8,8055.0,38.827,38.8361,38.8179,38.827,8055.0
2019-08-01 13:20:00,42.79,42.81,42.79,42.81,11504.0,38.8179,38.8361,38.8179,38.8361,11504.0
2019-08-01 13:25:00,42.8,42.81,42.41,42.43,605585.0,38.827,38.8361,38.4732,38.4913,605585.0
2019-08-01 13:30:00,42.41,42.42,41.66,41.66,2011256.0,38.4732,38.4823,37.7928,37.7928,2011256.0
2019-08-01 13:35:00,41.65,41.7,41.21,41.21,633320.0,37.7837,37.8291,37.3846,37.3846,633320.0
2019-08-01 13:40:00,41.21,41.41,41.13,41.32,524934.0,37.3846,37.566,37.312,37.4844,524934.0
2019-08-01 13:45:00,41.33,41.39,41.23,41.38,166674.0,37.4935,37.5479,37.4027,37.5388,166674.0
2019-08-01 13:50:00,41.38,41.46,41.25,41.27,157616.0,37.5388,37.6114,37.4209,37.439,157616.0
2019-08-01 13:55:00,41.27,41.58,41.25,41.58,176697.0,37.439,37.7202,37.4209,37.7202,176697.0
2019-08-01 14:00:00,41.57,41.58,41.39,41.42,605415.0,37.7112,37.7202,37.5479,37.5751,605415.0
2019-08-01 14:05:00,41.42,41.54,41.4,41.43,128764.0,37.5751,37.684,37.557,37.5842,128764.0
2019-08-01 14:10:00,41.43,41.43,41.19,41.27,397931.0,37.5842,37.5842,37.3664,37.439,397931.0
2019-08-01 14:15:00,41.27,41.29,41.18,41.27,220777.0,37.439,37.4572,37.3574,37.439,220777.0
2019-08-01 14:20:00,41.28,41.29,41.04,41.07,299500.0,37.4481,37.4572,37.2304,37.2576,299500.0
2019-08-01 14:25:00,41.08,41.29,41.08,41.25,196386.0,37.2667,37.4572,37.2667,37.4209,196386.0
2019-08-01 14:30:00,41.25,41.26,41.01,41.03,536227.0,37.4209,37.43,37.2032,37.2213,536227.0
2019-08-01 14:35:00,41.03,41.04,40.8,40.8,507674.0,37.2213,37.2304,37.0127,37.0127,507674.0
2019-08-01 14:40:00,40.8,40.87,40.75,40.76,331983.0,37.0127,37.0762,36.9673,36.9764,331983.0
2019-08-01 14:45:00,40.75,41.03,40.74,41.03,89410.0,36.9673,37.2213,36.9582,37.2213,89410.0
2019-08-01 14:50:00,41.04,41.12,41.01,41.05,238795.0,37.2304,37.3029,37.2032,37.2394,238795.0
2019-08-01 14:55:00,41.05,41.1,41.0,41.08,158098.0,37.2394,37.2848,37.1941,37.2667,158098.0
2019-08-01 15:00:00,41.09,41.16,41.04,41.14,98551.0,37.2757,37.3392,37.2304,37.3211,98551.0
2019-08-01 15:05:00,41.15,41.19,41.08,41.09,155133.0,37.3302,37.3664,37.2667,37.2757,155133.0
2019-08-01 15:10:00,41.09,41.11,41.03,41.05,195876.0,37.2757,37.2939,37.2213,37.2394,195876.0
2019-08-01 15:15:00,41.04,41.23,41.04,41.17,116377.0,37.2304,37.4027,37.2304,37.3483,116377.0
2019-08-01 15:20:00,41.17,41.28,41.15,41.28,336950.0,37.3483,37.4481,37.3302,37.4481,336950.0
2019-08-01 15:25:00,41.28,41.3,41.21,41.23,117353.0,37.4481,37.4662,37.3846,37.4027,117353.0
2019-08-01 15:30:00,41.23,41.27,41.16,41.2,174564.0,37.4027,37.439,37.3392,37.3755,174564.0
2019-08-01 15:35:00,41.21,41.31,41.2,41.29,130542.0,37.3846,37.4753,37.3755,37.4572,130542.0
2019-08-01 15:40:00,41.29,41.31,41.23,41.23,290009.0,37.4572,37.4753,37.4027,37.4027,290009.0
2019-08-01 15:45:00,41.24,41.29,41.21,41.22,142472.0,37.4118,37.4572,37.3846,37.3937,142472.0
2019-08-01 15:50:00,41.22,41.22,41.13,41.17,263872.0,37.3937,37.3937,37.312,37.3483,263872.0
2019-08-01 15:55:00,41.17,41.2,41.15,41.19,563861.0,37.3483,37.3755,37.3302,37.3664,563861.0
2019-08-02 09:30:00,41.07,41.29,41.0,41.18,165351.0,37.2576,37.4572,37.1941,37.3574,165351.0
2019-08-02 09:35:00,41.18,41.34,40.96,41.31,517086.0,37.3574,37.5025,37.1578,37.4753,517086.0
2019-08-02 09:40:00,41.29,41.29,41.04,41.05,430430.0,37.4572,37.4572,37.2304,37.2394,430430.0
2019-08-02 09:45:00,41.05,41.3,41.05,41.24,218491.0,37.2394,37.4662,37.2394,37.4118,218491.0
2019-08-02 09:50:00,41.23,41.29,41.1,41.26,296941.0,37.4027,37.4572,37.2848,37.43,296941.0
2019-08-02 09:55:00,41.26,41.26,41.1,41.16,115180.0,37.43,37.43,37.2848,37.3392,115180.0
2019-08-02 10:00:00,41.16,41.22,41.11,41.14,59090.0,37.3392,37.3937,37.2939,37.3211,59090.0
2019-08-02 10:05:00,41.15,41.19,41.01,41.08,141135.0,37.3302,37.3664,37.2032,37.2667,141135.0
2019-08-02 10:10:00,41.08,41.08,40.96,40.96,156972.0,37.2667,37.2667,37.1578,37.1578,156972.0
2019-08-02 10:15:00,40.96,41.02,40.94,41.02,44897.0,37.1578,37.2122,37.1397,37.2122,44897.0
2019-08-02 10:20:00,41.02,41.09,41.01,41.05,71738.0,37.2122,37.2757,37.2032,37.2394,71738.0
2019-08-02 10:25:00,41.05,41.1,41.04,41.1,92034.0,37.2394,37.2848,37.2304,37.2848,92034.0
2019-08-02 10:30:00,41.1,41.11,40.99,41.0,51125.0,37.2848,37.2939,37.185,37.1941,51125.0
2019-08-02 10:35:00,41.01,41.02,40.94,40.97,39974.0,37.2032,37.2122,37.1397,37.1669,39974.0
2019-08-02 10:40:00,40.97,40.98,40.93,40.98,84943.0,37.1669,37.1759,37.1306,37.1759,84943.0
2019-08-02 10:45:00,40.98,41.01,40.86,40.87,21361.0,37.1759,37.2032,37.0671,37.0762,21361.0
2019-08-02 10:50:00,40.87,40.9,40.8,40.8,28013.0,37.0762,37.1034,37.0127,37.0127,28013.0
2019-08-02 10:55:00,40.81,40.84,40.78,40.79,25536.0,37.0217,37.0489,36.9945,37.0036,25536.0
2019-08-02 11:00:00,40.78,40.84,40.76,40.84,61646.0,36.9945,37.0489,36.9764,37.0489,61646.0
2019-08-02 11:05:00,40.84,41.01,40.84,41.01,58791.0,37.0489,37.2032,37.0489,37.2032,58791.0
2019-08-02 11:10:00,41.0,41.07,40.99,41.02,127590.0,37.1941,37.2576,37.185,37.2122,127590.0
2019-08-02 11:15:00,41.01,41.13,41.0,41.12,67050.0,37.2032,37.312,37.1941,37.3029,67050.0
2019-08-02 11:20:00,41.12,41.12,41.03,41.04,53996.0,37.3029,37.3029,37.2213,37.2304,53996.0
2019-08-02 11:25:00,41.05,41.11,41.03,41.04,40652.0,37.2394,37.2939,37.2213,37.2304,40652.0
2019-08-02 11:30:00,41.04,41.1,41.02,41.02,21401.0,37.2304,37.2848,37.2122,37.2122,21401.0
2019-08-02 11:35:00,41.02,41.02,40.98,40.99,29323.0,37.2122,37.2122,37.1759,37.185,29323.0
2019-08-02 11:40:00,41.0,41.05,40.98,41.0,41508.0,37.1941,37.2394,37.1759,37.1941,41508.0
2019-08-02 11:45:00,40.99,41.04,40.96,41.02,27875.0,37.185,37.2304,37.1578,37.2122,27875.0
2019-08-02 11:50:00,41.03,41.05,40.96,41.04,17624.0,37.2213,37.2394,37.1578,37.2304,17624.0
2019-08-02 11:55:00,41.03,41.09,41.0,41.03,36917.0,37.2213,37.2757,37.1941,37.2213,36917.0
2019-08-02 12:00:00,41.04,41.06,40.98,40.98,40031.0,37.2304,37.2485,37.1759,37.1759,40031.0
2019-08-02 12:05:00,40.98,41.0,40.95,41.0,29104.0,37.1759,37.1941,37.1487,37.1941,29104.0
2019-08-02 12:10:00,41.0,41.04,40.99,41.02,108344.0,37.1941,37.2304,37.185,37.2122,108344.0
2019-08-02 12:15:00,41.02,41.09,41.02,41.07,32781.0,37.2122,37.2757,37.2122,37.2576,32781.0
2019-08-02 12:20:00,41.07,41.09,41.03,41.08,21160.0,37.2576,37.2757,37.2213,37.2667,21160.0
2019-08-02 12:25:00,41.08,41.1,41.02,41.09,17118.0,37.2667,37.2848,37.2122,37.2757,17118.0
2019-08-02 12:30:00,41.09,41.1,41.01,41.04,25519.0,37.2757,37.2848,37.2032,37.2304,25519.0
2019-08-02 12:35:00,41.04,41.05,40.99,41.01,23347.0,37.2304,37.2394,37.185,37.2032,23347.0
2019-08-02 12:40:00,41.0,41.02,40.94,40.96,43378.0,37.1941,37.2122,37.1397,37.1578,43378.0
2019-08-02 12:45:00,40.96,40.96,40.89,40.91,22438.0,37.1578,37.1578,37.0943,37.1124,22438.0
2019-08-02 12:50:00,40.9,40.92,40.86,40.88,19967.0,37.1034,37.1215,37.0671,37.0852,19967.0
2019-08-02 12:55:00,40.86,40.86,40.82,40.83,10623.0,37.0671,37.0671,37.0308,37.0399,10623.0
2019-08-02 13:00:00,40.84,40.88,40.79,40.85,24609.0,37.0489,37.0852,37.0036,37.058,24609.0
2019-08-02 13:05:00,40.85,40.9,40.81,40.9,20963.0,37.058,37.1034,37.0217,37.1034,20963.0
2019-08-02 13:10:00,40.89,40.9,40.87,40.88,18426.0,37.0943,37.1034,37.0762,37.0852,18426.0
2019-08-02 13:15:00,40.88,40.95,40.87,40.95,57321.0,37.0852,37.1487,37.0762,37.1487,57321.0
2019-08-02 13:20:00,40.95,41.01,40.94,40.97,15014.0,37.1487,37.2032,37.1397,37.1669,15014.0
2019-08-02 13:25:00,40.97,40.98,40.92,40.96,9642.0,37.1669,37.1759,37.1215,37.1578,9642.0
2019-08-02 13:30:00,40.96,40.97,40.94,40.95,13055.0,37.1578,37.1669,37.1397,37.1487,13055.0
2019-08-02 13:35:00,40.95,40.97,40.91,40.95,12411.0,37.1487,37.1669,37.1124,37.1487,12411.0
2019-08-02 13:40:00,40.95,41.01,40.95,40.98,26955.0,37.1487,37.2032,37.1487,37.1759,26955.0
2019-08-02 13:45:00,40.98,41.01,40.97,40.97,16439.0,37.1759,37.2032,37.1669,37.1669,16439.0
2019-08-02 13:50:00,40.96,40.97,40.92,40.95,10520.0,37.1578,37.1669,37.1215,37.1487,10520.0
2019-08-02 13:55:00,40.95,40.96,40.9,40.91,7200.0,37.1487,37.1578,37.1034,37.1124,7200.0
2019-08-02 14:00:00,40.91,40.95,40.88,40.93,13404.0,37.1124,37.1487,37.0852,37.1306,13404.0
2019-08-02 14:05:00,40.94,40.98,40.93,40.96,15313.0,37.1397,37.1759,37.1306,37.1578,15313.0
2019-08-02 14:10:00,40.96,41.0,40.95,40.99,12922.0,37.1578,37.1941,37.1487,37.185,12922.0
2019-08-02 14:15:00,41.0,41.0,40.95,40.96,18822.0,37.1941,37.1941,37.1487,37.1578,18822.0
2019-08-02 14:20:00,40.96,41.05,40.96,41.02,42211.0,37.1578,37.2394,37.1578,37.2122,42211.0
2019-08-02 14:25:00,41.02,41.04,40.95,40.99,64300.0,37.2122,37.2304,37.1487,37.185,64300.0
2019-08-02 14:30:00,41.0,41.02,40.98,41.0,24768.0,37.1941,37.2122,37.1759,37.1941,24768.0
2019-08-02 14:35:00,40.99,41.06,40.99,41.06,28896.0,37.185,37.2485,37.185,37.2485,28896.0
2019-08-02 14:40:00,41.05,41.07,41.02,41.05,21279.0,37.2394,37.2576,37.2122,37.2394,21279.0
2019-08-02 14:45:00,41.05,41.09,40.97,40.99,27792.0,37.2394,37.2757,37.1669,37.185,27792.0
2019-08-02 14:50:00,40.98,41.0,40.96,40.99,18112.0,37.1759,37.1941,37.1578,37.185,18112.0
2019-08-02 14:55:00,40.99,41.0,40.96,40.98,27317.0,37.185,37.1941,37.1578,37.1759,27317.0
2019-08-02 15:00:00,40.99,41.01,40.97,40.99,24760.0,37.185,37.2032,37.1669,37.185,24760.0
2019-08-02 15:05:00,40.98,41.0,40.95,40.96,28237.0,37.1759,37.1941,37.1487,37.1578,28237.0
2019-08-02 15:10:00,40.96,40.97,40.93,40.94,21470.0,37.1578,37.1669,37.1306,37.1397,21470.0
2019-08-02 15:15:00,40.94,41.01,40.92,41.01,49471.0,37.1397,37.2032,37.1215,37.2032,49471.0
2019-08-02 15:20:00,41.01,41.07,41.0,41.07,115612.0,37.2032,37.2576,37.1941,37.2576,115612.0
2019-08-02 15:25:00,41.06,41.11,41.04,41.09,237577.0,37.2485,37.2939,37.2304,37.2757,237577.0
2019-08-02 15:30:00,41.1,41.11,41.0,41.0,124632.0,37.2848,37.2939,37.1941,37.1941,124632.0
2019-08-02 15:35:00,41.0,41.14,41.0,41.09,135559.0,37.1941,37.3211,37.1941,37.2757,135559.0
2019-08-02 15:40:00,41.1,41.11,41.05,41.07,153653.0,37.2848,37.2939,37.2394,37.2576,153653.0
2019-08-02 15:45:00,41.06,41.07,41.03,41.04,199955.0,37.2485,37.2576,37.2213,37.2304,199955.0
2019-08-02 15:50:00,41.03,41.05,40.98,40.98,299731.0,37.2213,37.2394,37.1759,37.1759,299731.0
2019-08-02 15:55:00,40.99,41.02,40.97,40.99,519668.0,37.185,37.2122,37.1669,37.185,519668.0
2019-08-05 09:30:00,40.3,40.33,39.85,40.03,227395.0,36.5591,36.5863,36.1508,36.3141,227395.0
2019-08-05 09:35:00,40.02,40.15,39.97,40.04,208608.0,36.3051,36.423,36.2597,36.3232,208608.0
2019-08-05 09:40:00,40.04,40.04,39.9,39.97,214251.0,36.3232,36.3232,36.1962,36.2597,214251.0
2019-08-05 09:45:00,40.0,40.01,39.89,39.91,128703.0,36.2869,36.296,36.1871,36.2053,128703.0
2019-08-05 09:50:00,39.9,39.91,39.8,39.82,72765.0,36.1962,36.2053,36.1055,36.1236,72765.0
2019-08-05 09:55:00,39.83,39.9,39.73,39.82,230114.0,36.1327,36.1962,36.042,36.1236,230114.0
2019-08-05 10:00:00,39.82,39.86,39.74,39.76,55105.0,36.1236,36.1599,36.051,36.0692,55105.0
2019-08-05 10:05:00,39.76,39.84,39.7,39.81,59374.0,36.0692,36.1418,36.0148,36.1146,59374.0
2019-08-05 10:10:00,39.81,39.92,39.79,39.92,90979.0,36.1146,36.2143,36.0964,36.2143,90979.0
2019-08-05 10:15:00,39.91,39.97,39.86,39.86,36191.0,36.2053,36.2597,36.1599,36.1599,36191.0
2019-08-05 10:20:00,39.86,39.94,39.84,39.86,35051.0,36.1599,36.2325,36.1418,36.1599,35051.0
2019-08-05 10:25:00,39.85,39.88,39.8,39.82,23016.0,36.1508,36.1781,36.1055,36.1236,23016.0
2019-08-05 10:30:00,39.8,39.81,39.74,39.75,31458.0,36.1055,36.1146,36.051,36.0601,31458.0
2019-08-05 10:35:00,39.75,39.77,39.71,39.71,26559.0,36.0601,36.0783,36.0238,36.0238,26559.0
2019-08-05 10:40:00,39.72,39.74,39.67,39.69,21832.0,36.0329,36.051,35.9875,36.0057,21832.0
2019-08-05 10:45:00,39.69,39.78,39.69,39.74,82712.0,36.0057,36.0873,36.0057,36.051,82712.0
2019-08-05 10:50:00,39.74,39.78,39.73,39.74,26654.0,36.051,36.0873,36.042,36.051,26654.0
2019-08-05 10:55:00,39.74,39.82,39.72,39.81,42958.0,36.051,36.1236,36.0329,36.1146,42958.0
2019-08-05 11:00:00,39.8,39.83,39.78,39.79,29724.0,36.1055,36.1327,36.0873,36.0964,29724.0
2019-08-05 11:05:00,39.79,39.85,39.74,39.8,25704.0,36.0964,36.1508,36.051,36.1055,25704.0
2019-08-05 11:10:00,39.81,39.94,39.8,39.92,43550.0,36.1146,36.2325,36.1055,36.2143,43550.0
2019-08-05 11:15:00,39.91,39.94,39.87,39.89,200486.0,36.2053,36.2325,36.169,36.1871,200486.0
2019-08-05 11:20:00,39.89,39.93,39.82,39.83,28254.0,36.1871,36.2234,36.1236,36.1327,28254.0
2019-08-05 11:25:00,39.83,39.9,39.77,39.9,42632.0,36.1327,36.1962,36.0783,36.1962,42632.0
2019-08-05 11:30:00,39.91,40.01,39.9,40.01,41707.0,36.2053,36.296,36.1962,36.296,41707.0
2019-08-05 11:35:00,40.01,40.01,39.9,39.92,27133.0,36.296,36.296,36.1962,36.2143,27133.0
2019-08-05 11:40:00,39.91,39.93,39.86,39.87,67765.0,36.2053,36.2234,36.1599,36.169,67765.0
2019-08-05 11:45:00,39.87,39.93,39.87,39.93,65276.0,36.169,36.2234,36.169,36.2234,65276.0
2019-08-05 11:50:00,39.94,39.94,39.86,39.93,32977.0,36.2325,36.2325,36.1599,36.2234,32977.0
2019-08-05 11:55:00,39.93,39.94,39.87,39.88,21757.0,36.2234,36.2325,36.169,36.1781,21757.0
2019-08-05 12:00:00,39.87,39.87,39.76,39.8,26914.0,36.169,36.169,36.0692,36.1055,26914.0
2019-08-05 12:05:00,39.8,39.82,39.76,39.78,85530.0,36.1055,36.1236,36.0692,36.0873,85530.0
2019-08-05 12:10:00,39.78,39.85,39.75,39.85,17984.0,36.0873,36.1508,36.0601,36.1508,17984.0
2019-08-05 12:15:00,39.85,39.98,39.84,39.98,28182.0,36.1508,36.2688,36.1418,36.2688,28182.0
2019-08-05 12:20:00,39.98,39.99,39.94,39.99,20222.0,36.2688,36.2778,36.2325,36.2778,20222.0
2019-08-05 12:25:00,39.98,39.98,39.85,39.88,63187.0,36.2688,36.2688,36.1508,36.1781,63187.0
2019-08-05 12:30:00,39.88,39.92,39.87,39.88,25944.0,36.1781,36.2143,36.169,36.1781,25944.0
2019-08-05 12:35:00,39.87,39.91,39.85,39.9,17334.0,36.169,36.2053,36.1508,36.1962,17334.0
2019-08-05 12:40:00,39.89,39.89,39.81,39.84,22713.0,36.1871,36.1871,36.1146,36.1418,22713.0
2019-08-05 12:45:00,39.85,39.87,39.79,39.8,16279.0,36.1508,36.169,36.0964,36.1055,16279.0
2019-08-05 12:50:00,39.8,39.85,39.77,39.79,24611.0,36.1055,36.1508,36.0783,36.0964,24611.0
2019-08-05 12:55:00,39.79,39.79,39.67,39.71,57101.0,36.0964,36.0964,35.9875,36.0238,57101.0
2019-08-05 13:00:00,39.71,39.78,39.68,39.76,29612.0,36.0238,36.0873,35.9966,36.0692,29612.0
2019-08-05 13:05:00,39.76,39.81,39.73,39.81,129932.0,36.0692,36.1146,36.042,36.1146,129932.0
2019-08-05 13:10:00,39.81,39.85,39.8,39.83,35821.0,36.1146,36.1508,36.1055,36.1327,35821.0
2019-08-05 13:15:00,39.84,39.87,39.79,39.84,19507.0,36.1418,36.169,36.0964,36.1418,19507.0
2019-08-05 13:20:00,39.85,39.9,39.84,39.85,20642.0,36.1508,36.1962,36.1418,36.1508,20642.0
2019-08-05 13:25:00,39.86,39.86,39.78,39.78,13037.0,36.1599,36.1599,36.0873,36.0873,13037.0
2019-08-05 13:30:00,39.78,39.81,39.74,39.77,34632.0,36.0873,36.1146,36.051,36.0783,34632.0
2019-08-05 13:35:00,39.77,39.86,39.76,39.86,27225.0,36.0783,36.1599,36.0692,36.1599,27225.0
2019-08-05 13:40:00,39.86,39.89,39.76,39.79,25015.0,36.1599,36.1871,36.0692,36.0964,25015.0
2019-08-05 13:45:00,39.79,39.79,39.69,39.73,19535.0,36.0964,36.0964,36.0057,36.042,19535.0
2019-08-05 13:50:00,39.73,39.74,39.67,39.7,16167.0,36.042,36.051,35.9875,36.0148,16167.0
2019-08-05 13:55:00,39.69,39.69,39.65,39.69,13633.0,36.0057,36.0057,35.9694,36.0057,13633.0
2019-08-05 14:00:00,39.68,39.72,39.66,39.66,19685.0,35.9966,36.0329,35.9785,35.9785,19685.0
2019-08-05 14:05:00,39.66,39.74,39.64,39.71,19250.0,35.9785,36.051,35.9603,36.0238,19250.0
2019-08-05 14:10:00,39.7,39.8,39.69,39.78,21832.0,36.0148,36.1055,36.0057,36.0873,21832.0
2019-08-05 14:15:00,39.78,39.78,39.7,39.74,30915.0,36.0873,36.0873,36.0148,36.051,30915.0
2019-08-05 14:20:00,39.74,39.74,39.65,39.7,27624.0,36.051,36.051,35.9694,36.0148,27624.0
2019-08-05 14:25:00,39.71,39.71,39.65,39.68,21192.0,36.0238,36.0238,35.9694,35.9966,21192.0
2019-08-05 14:30:00,39.68,39.73,39.63,39.73,26014.0,35.9966,36.042,35.9513,36.042,26014.0
2019-08-05 14:35:00,39.75,39.79,39.74,39.75,25366.0,36.0601,36.0964,36.051,36.0601,25366.0
2019-08-05 14:40:00,39.75,39.81,39.74,39.76,26832.0,36.0601,36.1146,36.051,36.0692,26832.0
2019-08-05 14:45:00,39.76,39.9,39.75,39.87,48560.0,36.0692,36.1962,36.0601,36.169,48560.0
2019-08-05 14:50:00,39.86,39.92,39.84,39.87,42173.0,36.1599,36.2143,36.1418,36.169,42173.0
2019-08-05 14:55:00,39.87,39.9,39.84,39.87,69446.0,36.169,36.1962,36.1418,36.169,69446.0
2019-08-05 15:00:00,39.88,39.95,39.82,39.84,71842.0,36.1781,36.2416,36.1236,36.1418,71842.0
2019-08-05 15:05:00,39.84,39.84,39.75,39.77,40688.0,36.1418,36.1418,36.0601,36.0783,40688.0
2019-08-05 15:10:00,39.77,39.94,39.76,39.92,42012.0,36.0783,36.2325,36.0692,36.2143,42012.0
2019-08-05 15:15:00,39.91,39.99,39.82,39.96,53210.0,36.2053,36.2778,36.1236,36.2506,53210.0
2019-08-05 15:20:00,39.97,40.06,39.96,39.98,75880.0,36.2597,36.3413,36.2506,36.2688,75880.0
2019-08-05 15:25:00,40.0,40.07,39.95,39.98,94869.0,36.2869,36.3504,36.2416,36.2688,94869.0
2019-08-05 15:30:00,39.97,40.08,39.92,40.05,91640.0,36.2597,36.3595,36.2143,36.3323,91640.0
2019-08-05 15:35:00,40.04,40.13,40.01,40.12,102360.0,36.3232,36.4048,36.296,36.3958,102360.0
2019-08-05 15:40:00,40.12,40.18,40.1,40.16,76626.0,36.3958,36.4502,36.3776,36.4321,76626.0
2019-08-05 15:45:00,40.16,40.18,40.07,40.09,100780.0,36.4321,36.4502,36.3504,36.3686,100780.0
2019-08-05 15:50:00,40.1,40.16,40.05,40.15,210958.0,36.3776,36.4321,36.3323,36.423,210958.0
2019-08-05 15:55:00,40.15,40.16,40.05,40.07,308379.0,36.423,36.4321,36.3323,36.3504,308379.0
2019-08-06 09:30:00,40.36,40.49,40.2,40.41,438204.0,36.6135,36.7314,36.4683,36.6589,438204.0
2019-08-06 09:35:00,40.42,40.42,40.25,40.3,243448.0,36.6679,36.6679,36.5137,36.5591,243448.0
2019-08-06 09:40:00,40.28,40.51,40.28,40.48,177730.0,36.5409,36.7496,36.5409,36.7224,177730.0
2019-08-06 09:45:00,40.48,40.49,40.23,40.29,28250.0,36.7224,36.7314,36.4956,36.55,28250.0
2019-08-06 09:50:00,40.29,40.38,40.25,40.29,43977.0,36.55,36.6316,36.5137,36.55,43977.0
2019-08-06 09:55:00,40.29,40.38,40.24,40.38,31859.0,36.55,36.6316,36.5046,36.6316,31859.0
2019-08-06 10:00:00,40.38,40.39,40.2,40.22,33766.0,36.6316,36.6407,36.4683,36.4865,33766.0
2019-08-06 10:05:00,40.2,40.31,40.2,40.26,53332.0,36.4683,36.5681,36.4683,36.5228,53332.0
2019-08-06 10:10:00,40.25,40.27,40.09,40.1,48857.0,36.5137,36.5319,36.3686,36.3776,48857.0
2019-08-06 10:15:00,40.1,40.18,40.08,40.17,69598.0,36.3776,36.4502,36.3595,36.4411,69598.0
2019-08-06 10:20:00,40.18,40.27,40.13,40.24,38448.0,36.4502,36.5319,36.4048,36.5046,38448.0
2019-08-06 10:25:00,40.24,40.3,40.24,40.27,35538.0,36.5046,36.5591,36.5046,36.5319,35538.0
2019-08-06 10:30:00,40.27,40.35,40.25,40.33,26406.0,36.5319,36.6044,36.5137,36.5863,26406.0
2019-08-06 10:35:00,40.32,40.37,40.28,40.37,62976.0,36.5772,36.6226,36.5409,36.6226,62976.0
2019-08-06 10:40:00,40.38,40.42,40.34,40.34,36061.0,36.6316,36.6679,36.5954,36.5954,36061.0
2019-08-06 10:45:00,40.33,40.33,40.19,40.2,18473.0,36.5863,36.5863,36.4593,36.4683,18473.0
2019-08-06 10:50:00,40.2,40.22,40.15,40.21,30598.0,36.4683,36.4865,36.423,36.4774,30598.0
2019-08-06 10:55:00,40.21,40.25,40.18,40.21,22657.0,36.4774,36.5137,36.4502,36.4774,22657.0
2019-08-06 11:00:00,40.21,40.21,40.15,40.15,36715.0,36.4774,36.4774,36.423,36.423,36715.0
2019-08-06 11:05:00,40.16,40.18,40.09,40.09,25536.0,36.4321,36.4502,36.3686,36.3686,25536.0
2019-08-06 11:10:00,40.09,40.09,40.0,40.04,259179.0,36.3686,36.3686,36.2869,36.3232,259179.0
2019-08-06 11:15:00,40.03,40.08,40.02,40.04,386610.0,36.3141,36.3595,36.3051,36.3232,386610.0
2019-08-06 11:20:00,40.03,40.13,40.02,40.12,42245.0,36.3141,36.4048,36.3051,36.3958,42245.0
2019-08-06 11:25:00,40.12,40.14,40.05,40.05,18789.0,36.3958,36.4139,36.3323,36.3323,18789.0
2019-08-06 11:30:00,40.06,40.07,39.98,40.0,35219.0,36.3413,36.3504,36.2688,36.2869,35219.0
2019-08-06 11:35:00,40.0,40.09,40.0,40.09,18779.0,36.2869,36.3686,36.2869,36.3686,18779.0
2019-08-06 11:40:00,40.09,40.2,40.09,40.17,32083.0,36.3686,36.4683,36.3686,36.4411,32083.0
2019-08-06 11:45:00,40.18,40.22,40.15,40.21,24642.0,36.4502,36.4865,36.423,36.4774,24642.0
2019-08-06 11:50:00,40.22,40.22,40.14,40.15,31768.0,36.4865,36.4865,36.4139,36.423,31768.0
2019-08-06 11:55:00,40.15,40.26,40.15,40.24,57389.0,36.423,36.5228,36.423,36.5046,57389.0
2019-08-06 12:00:00,40.25,40.27,40.16,40.16,23417.0,36.5137,36.5319,36.4321,36.4321,23417.0
2019-08-06 12:05:00,40.16,40.18,40.13,40.15,11947.0,36.4321,36.4502,36.4048,36.423,11947.0
2019-08-06 12:10:00,40.15,40.2,40.11,40.18,13339.0,36.423,36.4683,36.3867,36.4502,13339.0
2019-08-06 12:15:00,40.17,40.17,40.12,40.14,25452.0,36.4411,36.4411,36.3958,36.4139,25452.0
2019-08-06 12:20:00,40.15,40.19,40.14,40.15,16468.0,36.423,36.4593,36.4139,36.423,16468.0
2019-08-06 12:25:00,40.15,40.18,40.13,40.15,20932.0,36.423,36.4502,36.4048,36.423,20932.0
2019-08-06 12:30:00,40.14,40.16,40.11,40.16,14971.0,36.4139,36.4321,36.3867,36.4321,14971.0
2019-08-06 12:35:00,40.17,40.21,40.16,40.21,9856.0,36.4411,36.4774,36.4321,36.4774,9856.0
2019-08-06 12:40:00,40.2,40.22,40.2,40.2,9351.0,36.4683,36.4865,36.4683,36.4683,9351.0
2019-08-06 12:45:00,40.21,40.21,40.12,40.14,18254.0,36.4774,36.4774,36.3958,36.4139,18254.0
2019-08-06 12:50:00,40.14,40.15,40.11,40.15,8259.0,36.4139,36.423,36.3867,36.423,8259.0
2019-08-06 12:55:00,40.15,40.17,40.14,40.15,10977.0,36.423,36.4411,36.4139,36.423,10977.0
2019-08-06 13:00:00,40.15,40.23,40.15,40.22,9720.0,36.423,36.4956,36.423,36.4865,9720.0
2019-08-06 13:05:00,40.21,40.25,40.2,40.24,10721.0,36.4774,36.5137,36.4683,36.5046,10721.0
2019-08-06 13:10:00,40.24,40.24,40.18,40.19,8429.0,36.5046,36.5046,36.4502,36.4593,8429.0
2019-08-06 13:15:00,40.19,40.21,40.18,40.18,8074.0,36.4593,36.4774,36.4502,36.4502,8074.0
2019-08-06 13:20:00,40.18,40.25,40.18,40.24,17651.0,36.4502,36.5137,36.4502,36.5046,17651.0
2019-08-06 13:25:00,40.25,40.25,40.21,40.21,36077.0,36.5137,36.5137,36.4774,36.4774,36077.0
2019-08-06 13:30:00,40.21,40.24,40.2,40.24,43197.0,36.4774,36.5046,36.4683,36.5046,43197.0
2019-08-06 13:35:00,40.24,40.29,40.22,40.29,40166.0,36.5046,36.55,36.4865,36.55,40166.0
2019-08-06 13:40:00,40.3,40.32,40.28,40.31,11502.0,36.5591,36.5772,36.5409,36.5681,11502.0
2019-08-06 13:45:00,40.31,40.35,40.28,40.34,68465.0,36.5681,36.6044,36.5409,36.5954,68465.0
2019-08-06 13:50:00,40.33,40.37,40.32,40.35,21758.0,36.5863,36.6226,36.5772,36.6044,21758.0
2019-08-06 13:55:00,40.35,40.37,40.34,40.36,19174.0,36.6044,36.6226,36.5954,36.6135,19174.0
2019-08-06 14:00:00,40.35,40.35,40.31,40.33,9708.0,36.6044,36.6044,36.5681,36.5863,9708.0
2019-08-06 14:05:00,40.32,40.43,40.31,40.43,35893.0,36.5772,36.677,36.5681,36.677,35893.0
2019-08-06 14:10:00,40.43,40.49,40.43,40.48,161034.0,36.677,36.7314,36.677,36.7224,161034.0
2019-08-06 14:15:00,40.49,40.54,40.49,40.51,27832.0,36.7314,36.7768,36.7314,36.7496,27832.0
2019-08-06 14:20:00,40.52,40.52,40.46,40.49,18394.0,36.7586,36.7586,36.7042,36.7314,18394.0
2019-08-06 14:25:00,40.49,40.56,40.49,40.54,79761.0,36.7314,36.7949,36.7314,36.7768,79761.0
2019-08-06 14:30:00,40.55,40.6,40.52,40.59,38679.0,36.7859,36.8312,36.7586,36.8221,38679.0
2019-08-06 14:35:00,40.59,40.59,40.52,40.53,25719.0,36.8221,36.8221,36.7586,36.7677,25719.0
2019-08-06 14:40:00,40.52,40.58,40.51,40.57,31562.0,36.7586,36.8131,36.7496,36.804,31562.0
2019-08-06 14:45:00,40.57,40.57,40.54,40.56,21472.0,36.804,36.804,36.7768,36.7949,21472.0
2019-08-06 14:50:00,40.56,40.59,40.52,40.52,48633.0,36.7949,36.8221,36.7586,36.7586,48633.0
2019-08-06 14:55:00,40.52,40.56,40.51,40.54,18850.0,36.7586,36.7949,36.7496,36.7768,18850.0
2019-08-06 15:00:00,40.54,40.56,40.53,40.55,28419.0,36.7768,36.7949,36.7677,36.7859,28419.0
2019-08-06 15:05:00,40.56,40.57,40.52,40.52,42912.0,36.7949,36.804,36.7586,36.7586,42912.0
2019-08-06 15:10:00,40.52,40.6,40.51,40.6,36169.0,36.7586,36.8312,36.7496,36.8312,36169.0
2019-08-06 15:15:00,40.6,40.61,40.56,40.59,64816.0,36.8312,36.8403,36.7949,36.8221,64816.0
2019-08-06 15:20:00,40.59,40.62,40.58,40.58,55357.0,36.8221,36.8494,36.8131,36.8131,55357.0
2019-08-06 15:25:00,40.58,40.59,40.52,40.57,51968.0,36.8131,36.8221,36.7586,36.804,51968.0
2019-08-06 15:30:00,40.56,40.58,40.54,40.57,46310.0,36.7949,36.8131,36.7768,36.804,46310.0
2019-08-06 15:35:00,40.58,40.65,40.58,40.64,81002.0,36.8131,36.8766,36.8131,36.8675,81002.0
2019-08-06 15:40:00,40.63,40.65,40.61,40.63,83992.0,36.8584,36.8766,36.8403,36.8584,83992.0
2019-08-06 15:45:00,40.63,40.69,40.6,40.64,99304.0,36.8584,36.9129,36.8312,36.8675,99304.0
2019-08-06 15:50:00,40.65,40.69,40.63,40.64,119510.0,36.8766,36.9129,36.8584,36.8675,119510.0
2019-08-06 15:55:00,40.64,40.66,40.6,40.62,366149.0,36.8675,36.8856,36.8312,36.8494,366149.0
2019-08-07 09:30:00,40.23,40.23,39.97,40.08,149245.0,36.4956,36.4956,36.2597,36.3595,149245.0
2019-08-07 09:35:00,40.09,40.27,40.07,40.27,120318.0,36.3686,36.5319,36.3504,36.5319,120318.0
2019-08-07 09:40:00,40.26,40.31,40.17,40.24,148869.0,36.5228,36.5681,36.4411,36.5046,148869.0
2019-08-07 09:45:00,40.24,40.27,40.04,40.1,119123.0,36.5046,36.5319,36.3232,36.3776,119123.0
2019-08-07 09:50:00,40.11,40.11,39.96,39.99,62919.0,36.3867,36.3867,36.2506,36.2778,62919.0
2019-08-07 09:55:00,39.98,39.98,39.87,39.96,71628.0,36.2688,36.2688,36.169,36.2506,71628.0
2019-08-07 10:00:00,39.96,40.04,39.87,40.03,124976.0,36.2506,36.3232,36.169,36.3141,124976.0
2019-08-07 10:05:00,40.02,40.1,40.0,40.06,47812.0,36.3051,36.3776,36.2869,36.3413,47812.0
2019-08-07 10:10:00,40.07,40.16,40.07,40.08,29139.0,36.3504,36.4321,36.3504,36.3595,29139.0
2019-08-07 10:15:00,40.08,40.22,40.08,40.16,58814.0,36.3595,36.4865,36.3595,36.4321,58814.0
2019-08-07 10:20:00,40.17,40.2,40.09,40.09,61277.0,36.4411,36.4683,36.3686,36.3686,61277.0
2019-08-07 10:25:00,40.1,40.15,40.04,40.06,36608.0,36.3776,36.423,36.3232,36.3413,36608.0
2019-08-07 10:30:00,40.05,40.23,40.02,40.23,138548.0,36.3323,36.4956,36.3051,36.4956,138548.0
2019-08-07 10:35:00,40.23,40.31,40.21,40.3,131444.0,36.4956,36.5681,36.4774,36.5591,131444.0
2019-08-07 10:40:00,40.3,40.33,40.17,40.22,188932.0,36.5591,36.5863,36.4411,36.4865,188932.0
2019-08-07 10:45:00,40.22,40.24,40.17,40.23,38564.0,36.4865,36.5046,36.4411,36.4956,38564.0
2019-08-07 10:50:00,40.22,40.35,40.22,40.35,28997.0,36.4865,36.6044,36.4865,36.6044,28997.0
2019-08-07 10:55:00,40.35,40.43,40.33,40.42,39425.0,36.6044,36.677,36.5863,36.6679,39425.0
2019-08-07 11:00:00,40.41,40.42,40.26,40.29,147415.0,36.6589,36.6679,36.5228,36.55,147415.0
2019-08-07 11:05:00,40.29,40.32,40.24,40.32,77804.0,36.55,36.5772,36.5046,36.5772,77804.0
2019-08-07 11:10:00,40.32,40.38,40.29,40.35,112829.0,36.5772,36.6316,36.55,36.6044,112829.0
2019-08-07 11:15:00,40.34,40.36,40.26,40.34,47325.0,36.5954,36.6135,36.5228,36.5954,47325.0
2019-08-07 11:20:00,40.33,40.37,40.26,40.28,22731.0,36.5863,36.6226,36.5228,36.5409,22731.0
2019-08-07 11:25:00,40.29,40.32,40.24,40.27,41533.0,36.55,36.5772,36.5046,36.5319,41533.0
2019-08-07 11:30:00,40.28,40.31,40.22,40.3,31028.0,36.5409,36.5681,36.4865,36.5591,31028.0
2019-08-07 11:35:00,40.31,40.32,40.24,40.27,31010.0,36.5681,36.5772,36.5046,36.5319,31010.0
2019-08-07 11:40:00,40.28,40.3,40.18,40.24,32080.0,36.5409,36.5591,36.4502,36.5046,32080.0
2019-08-07 11:45:00,40.24,40.27,40.19,40.23,28631.0,36.5046,36.5319,36.4593,36.4956,28631.0
2019-08-07 11:50:00,40.22,40.27,40.22,40.24,21997.0,36.4865,36.5319,36.4865,36.5046,21997.0
2019-08-07 11:55:00,40.25,40.32,40.22,40.25,25218.0,36.5137,36.5772,36.4865,36.5137,25218.0
2019-08-07 12:00:00,40.26,40.29,40.22,40.22,33921.0,36.5228,36.55,36.4865,36.4865,33921.0
2019-08-07 12:05:00,40.23,40.26,40.21,40.22,34458.0,36.4956,36.5228,36.4774,36.4865,34458.0
2019-08-07 12:10:00,40.23,40.24,40.15,40.2,25715.0,36.4956,36.5046,36.423,36.4683,25715.0
2019-08-07 12:15:00,40.2,40.22,40.2,40.2,22380.0,36.4683,36.4865,36.4683,36.4683,22380.0
2019-08-07 12:20:00,40.19,40.2,40.14,40.17,24297.0,36.4593,36.4683,36.4139,36.4411,24297.0
2019-08-07 12:25:00,40.17,40.22,40.13,40.21,25947.0,36.4411,36.4865,36.4048,36.4774,25947.0
2019-08-07 12:30:00,40.2,40.27,40.19,40.22,27043.0,36.4683,36.5319,36.4593,36.4865,27043.0
2019-08-07 12:35:00,40.22,40.27,40.22,40.26,16667.0,36.4865,36.5319,36.4865,36.5228,16667.0
2019-08-07 12:40:00,40.27,40.33,40.25,40.3,26714.0,36.5319,36.5863,36.5137,36.5591,26714.0
2019-08-07 12:45:00,40.3,40.32,40.25,40.25,12486.0,36.5591,36.5772,36.5137,36.5137,12486.0
2019-08-07 12:50:00,40.25,40.31,40.25,40.28,14526.0,36.5137,36.5681,36.5137,36.5409,14526.0
2019-08-07 12:55:00,40.28,40.31,40.23,40.25,24210.0,36.5409,36.5681,36.4956,36.5137,24210.0
2019-08-07 13:00:00,40.25,40.29,40.22,40.28,24596.0,36.5137,36.55,36.4865,36.5409,24596.0
2019-08-07 13:05:00,40.28,40.34,40.27,40.33,18370.0,36.5409,36.5954,36.5319,36.5863,18370.0
2019-08-07 13:10:00,40.33,40.33,40.26,40.26,13205.0,36.5863,36.5863,36.5228,36.5228,13205.0
2019-08-07 13:15:00,40.28,40.31,40.26,40.29,17618.0,36.5409,36.5681,36.5228,36.55,17618.0
2019-08-07 13:20:00,40.29,40.3,40.25,40.25,16234.0,36.55,36.5591,36.5137,36.5137,16234.0
2019-08-07 13:25:00,40.25,40.28,40.22,40.27,18484.0,36.5137,36.5409,36.4865,36.5319,18484.0
2019-08-07 13:30:00,40.28,40.38,40.28,40.37,21703.0,36.5409,36.6316,36.5409,36.6226,21703.0
2019-08-07 13:35:00,40.37,40.38,40.34,40.38,14734.0,36.6226,36.6316,36.5954,36.6316,14734.0
2019-08-07 13:40:00,40.4,40.45,40.39,40.42,17924.0,36.6498,36.6951,36.6407,36.6679,17924.0
2019-08-07 13:45:00,40.42,40.43,40.41,40.42,10789.0,36.6679,36.677,36.6589,36.6679,10789.0
2019-08-07 13:50:00,40.42,40.44,40.41,40.43,34434.0,36.6679,36.6861,36.6589,36.677,34434.0
2019-08-07 13:55:00,40.43,40.43,40.38,40.4,39684.0,36.677,36.677,36.6316,36.6498,39684.0
2019-08-07 14:00:00,40.41,40.46,40.41,40.46,23064.0,36.6589,36.7042,36.6589,36.7042,23064.0
2019-08-07 14:05:00,40.46,40.53,40.46,40.52,11457.0,36.7042,36.7677,36.7042,36.7586,11457.0
2019-08-07 14:10:00,40.53,40.53,40.45,40.45,18244.0,36.7677,36.7677,36.6951,36.6951,18244.0
2019-08-07 14:15:00,40.43,40.43,40.3,40.31,37869.0,36.677,36.677,36.5591,36.5681,37869.0
2019-08-07 14:20:00,40.31,40.37,40.29,40.31,196812.0,36.5681,36.6226,36.55,36.5681,196812.0
2019-08-07 14:25:00,40.31,40.37,40.29,40.37,22692.0,36.5681,36.6226,36.55,36.6226,22692.0
2019-08-07 14:30:00,40.37,40.39,40.35,40.36,23389.0,36.6226,36.6407,36.6044,36.6135,23389.0
2019-08-07 14:35:00,40.37,40.39,40.34,40.35,21759.0,36.6226,36.6407,36.5954,36.6044,21759.0
2019-08-07 14:40:00,40.35,40.44,40.35,40.43,19885.0,36.6044,36.6861,36.6044,36.677,19885.0
2019-08-07 14:45:00,40.43,40.48,40.42,40.43,93598.0,36.677,36.7224,36.6679,36.677,93598.0
2019-08-07 14:50:00,40.43,40.49,40.43,40.48,21251.0,36.677,36.7314,36.677,36.7224,21251.0
2019-08-07 14:55:00,40.48,40.5,40.46,40.48,16573.0,36.7224,36.7405,36.7042,36.7224,16573.0
2019-08-07 15:00:00,40.48,40.49,40.39,40.41,41765.0,36.7224,36.7314,36.6407,36.6589,41765.0
2019-08-07 15:05:00,40.41,40.46,40.41,40.41,22707.0,36.6589,36.7042,36.6589,36.6589,22707.0
2019-08-07 15:10:00,40.4,40.4,40.35,40.37,24422.0,36.6498,36.6498,36.6044,36.6226,24422.0
2019-08-07 15:15:00,40.38,40.43,40.32,40.43,30119.0,36.6316,36.677,36.5772,36.677,30119.0
2019-08-07 15:20:00,40.44,40.48,40.42,40.47,57506.0,36.6861,36.7224,36.6679,36.7133,57506.0
2019-08-07 15:25:00,40.47,40.51,40.44,40.51,44072.0,36.7133,36.7496,36.6861,36.7496,44072.0
2019-08-07 15:30:00,40.51,40.54,40.48,40.52,58212.0,36.7496,36.7768,36.7224,36.7586,58212.0
2019-08-07 15:35:00,40.52,40.6,40.49,40.59,55300.0,36.7586,36.8312,36.7314,36.8221,55300.0
2019-08-07 15:40:00,40.6,40.62,40.55,40.61,74300.0,36.8312,36.8494,36.7859,36.8403,74300.0
2019-08-07 15:45:00,40.61,40.63,40.55,40.56,98996.0,36.8403,36.8584,36.7859,36.7949,98996.0
2019-08-07 15:50:00,40.55,40.56,40.46,40.46,183426.0,36.7859,36.7949,36.7042,36.7042,183426.0
2019-08-07 15:55:00,40.47,40.57,40.46,40.53,214017.0,36.7133,36.804,36.7042,36.7677,214017.0
2019-08-08 09:30:00,40.84,41.08,40.84,40.97,120290.0,37.0489,37.2667,37.0489,37.1669,120290.0
2019-08-08 09:35:00,40.98,41.0,40.87,40.91,79739.0,37.1759,37.1941,37.0762,37.1124,79739.0
2019-08-08 09:40:00,40.92,41.06,40.88,41.04,98625.0,37.1215,37.2485,37.0852,37.2304,98625.0
2019-08-08 09:45:00,41.04,41.08,40.88,40.89,82518.0,37.2304,37.2667,37.0852,37.0943,82518.0
2019-08-08 09:50:00,40.88,40.94,40.76,40.92,38925.0,37.0852,37.1397,36.9764,37.1215,38925.0
2019-08-08 09:55:00,40.91,41.03,40.87,40.93,62154.0,37.1124,37.2213,37.0762,37.1306,62154.0
2019-08-08 10:00:00,40.93,40.97,40.9,40.91,90667.0,37.1306,37.1669,37.1034,37.1124,90667.0
2019-08-08 10:05:00,40.91,40.95,40.83,40.83,42374.0,37.1124,37.1487,37.0399,37.0399,42374.0
2019-08-08 10:10:00,40.82,40.86,40.78,40.85,45852.0,37.0308,37.0671,36.9945,37.058,45852.0
2019-08-08 10:15:00,40.86,40.92,40.86,40.88,22852.0,37.0671,37.1215,37.0671,37.0852,22852.0
2019-08-08 10:20:00,40.88,40.88,40.72,40.73,38919.0,37.0852,37.0852,36.9401,36.9492,38919.0
2019-08-08 10:25:00,40.74,40.78,40.72,40.76,78779.0,36.9582,36.9945,36.9401,36.9764,78779.0
2019-08-08 10:30:00,40.74,40.84,40.74,40.81,156495.0,36.9582,37.0489,36.9582,37.0217,156495.0
2019-08-08 10:35:00,40.81,40.87,40.8,40.85,67869.0,37.0217,37.0762,37.0127,37.058,67869.0
2019-08-08 10:40:00,40.85,40.9,40.84,40.87,34567.0,37.058,37.1034,37.0489,37.0762,34567.0
2019-08-08 10:45:00,40.87,40.9,40.83,40.9,52084.0,37.0762,37.1034,37.0399,37.1034,52084.0
2019-08-08 10:50:00,40.9,40.97,40.9,40.92,26640.0,37.1034,37.1669,37.1034,37.1215,26640.0
2019-08-08 10:55:00,40.92,40.94,40.89,40.94,27205.0,37.1215,37.1397,37.0943,37.1397,27205.0
2019-08-08 11:00:00,40.94,40.94,40.87,40.93,32427.0,37.1397,37.1397,37.0762,37.1306,32427.0
2019-08-08 11:05:00,40.94,40.94,40.83,40.85,38790.0,37.1397,37.1397,37.0399,37.058,38790.0
2019-08-08 11:10:00,40.84,40.85,40.79,40.82,63195.0,37.0489,37.058,37.0036,37.0308,63195.0
2019-08-08 11:15:00,40.82,40.84,40.79,40.8,23159.0,37.0308,37.0489,37.0036,37.0127,23159.0
2019-08-08 11:20:00,40.8,40.82,40.74,40.81,32864.0,37.0127,37.0308,36.9582,37.0217,32864.0
2019-08-08 11:25:00,40.8,40.81,40.68,40.69,55203.0,37.0127,37.0217,36.9038,36.9129,55203.0
2019-08-08 11:30:00,40.69,40.69,40.61,40.68,157581.0,36.9129,36.9129,36.8403,36.9038,157581.0
2019-08-08 11:35:00,40.69,40.74,40.65,40.74,155323.0,36.9129,36.9582,36.8766,36.9582,155323.0
2019-08-08 11:40:00,40.74,40.78,40.7,40.72,30680.0,36.9582,36.9945,36.9219,36.9401,30680.0
2019-08-08 11:45:00,40.73,40.76,40.71,40.73,20279.0,36.9492,36.9764,36.931,36.9492,20279.0
2019-08-08 11:50:00,40.72,40.76,40.71,40.74,18256.0,36.9401,36.9764,36.931,36.9582,18256.0
2019-08-08 11:55:00,40.75,40.76,40.71,40.75,34925.0,36.9673,36.9764,36.931,36.9673,34925.0
2019-08-08 12:00:00,40.76,40.79,40.74,40.76,19434.0,36.9764,37.0036,36.9582,36.9764,19434.0
2019-08-08 12:05:00,40.76,40.78,40.74,40.78,25050.0,36.9764,36.9945,36.9582,36.9945,25050.0
2019-08-08 12:10:00,40.78,40.81,40.78,40.78,15171.0,36.9945,37.0217,36.9945,36.9945,15171.0
2019-08-08 12:15:00,40.79,40.82,40.77,40.81,25594.0,37.0036,37.0308,36.9854,37.0217,25594.0
2019-08-08 12:20:00,40.82,40.82,40.78,40.78,19391.0,37.0308,37.0308,36.9945,36.9945,19391.0
2019-08-08 12:25:00,40.78,40.79,40.76,40.78,15602.0,36.9945,37.0036,36.9764,36.9945,15602.0
2019-08-08 12:30:00,40.78,40.79,40.72,40.75,19480.0,36.9945,37.0036,36.9401,36.9673,19480.0
2019-08-08 12:35:00,40.75,40.77,40.72,40.76,26490.0,36.9673,36.9854,36.9401,36.9764,26490.0
2019-08-08 12:40:00,40.76,40.79,40.75,40.78,16612.0,36.9764,37.0036,36.9673,36.9945,16612.0
2019-08-08 12:45:00,40.8,40.8,40.77,40.78,22462.0,37.0127,37.0127,36.9854,36.9945,22462.0
2019-08-08 12:50:00,40.79,40.86,40.79,40.85,26951.0,37.0036,37.0671,37.0036,37.058,26951.0
2019-08-08 12:55:00,40.85,40.85,40.82,40.84,16615.0,37.058,37.058,37.0308,37.0489,16615.0
2019-08-08 13:00:00,40.85,40.9,40.85,40.88,13377.0,37.058,37.1034,37.058,37.0852,13377.0
2019-08-08 13:05:00,40.89,40.89,40.85,40.88,30735.0,37.0943,37.0943,37.058,37.0852,30735.0
2019-08-08 13:10:00,40.87,40.92,40.85,40.91,13495.0,37.0762,37.1215,37.058,37.1124,13495.0
2019-08-08 13:15:00,40.91,40.95,40.89,40.9,42766.0,37.1124,37.1487,37.0943,37.1034,42766.0
2019-08-08 13:20:00,40.9,40.93,40.89,40.89,12481.0,37.1034,37.1306,37.0943,37.0943,12481.0
2019-08-08 13:25:00,40.9,40.9,40.87,40.87,13604.0,37.1034,37.1034,37.0762,37.0762,13604.0
2019-08-08 13:30:00,40.87,40.92,40.87,40.91,21367.0,37.0762,37.1215,37.0762,37.1124,21367.0
2019-08-08 13:35:00,40.91,40.92,40.89,40.91,16409.0,37.1124,37.1215,37.0943,37.1124,16409.0
2019-08-08 13:40:00,40.91,40.94,40.91,40.94,28549.0,37.1124,37.1397,37.1124,37.1397,28549.0
2019-08-08 13:45:00,40.95,41.0,40.94,40.98,18662.0,37.1487,37.1941,37.1397,37.1759,18662.0
2019-08-08 13:50:00,40.98,41.02,40.98,41.01,26321.0,37.1759,37.2122,37.1759,37.2032,26321.0
2019-08-08 13:55:00,41.01,41.03,40.99,41.0,55311.0,37.2032,37.2213,37.185,37.1941,55311.0
2019-08-08 14:00:00,41.0,41.01,40.94,40.95,19774.0,37.1941,37.2032,37.1397,37.1487,19774.0
2019-08-08 14:05:00,40.94,40.97,40.9,40.9,24883.0,37.1397,37.1669,37.1034,37.1034,24883.0
2019-08-08 14:10:00,40.9,40.99,40.89,40.99,24447.0,37.1034,37.185,37.0943,37.185,24447.0
2019-08-08 14:15:00,41.0,41.01,40.98,40.99,40134.0,37.1941,37.2032,37.1759,37.185,40134.0
2019-08-08 14:20:00,40.99,41.03,40.99,41.01,20683.0,37.185,37.2213,37.185,37.2032,20683.0
2019-08-08 14:25:00,41.02,41.03,40.99,41.0,35383.0,37.2122,37.2213,37.185,37.1941,35383.0
2019-08-08 14:30:00,41.0,41.02,40.98,40.99,42579.0,37.1941,37.2122,37.1759,37.185,42579.0
2019-08-08 14:35:00,40.99,41.06,40.98,41.04,28999.0,37.185,37.2485,37.1759,37.2304,28999.0
2019-08-08 14:40:00,41.04,41.07,41.03,41.06,16957.0,37.2304,37.2576,37.2213,37.2485,16957.0
2019-08-08 14:45:00,41.06,41.06,40.96,40.97,24896.0,37.2485,37.2485,37.1578,37.1669,24896.0
2019-08-08 14:50:00,40.97,41.05,40.97,41.05,38405.0,37.1669,37.2394,37.1669,37.2394,38405.0
2019-08-08 14:55:00,41.04,41.09,41.03,41.07,30352.0,37.2304,37.2757,37.2213,37.2576,30352.0
2019-08-08 15:00:00,41.07,41.11,41.05,41.11,28562.0,37.2576,37.2939,37.2394,37.2939,28562.0
2019-08-08 15:05:00,41.1,41.15,41.09,41.13,39431.0,37.2848,37.3302,37.2757,37.312,39431.0
2019-08-08 15:10:00,41.14,41.14,41.09,41.13,49675.0,37.3211,37.3211,37.2757,37.312,49675.0
2019-08-08 15:15:00,41.12,41.14,41.09,41.12,35984.0,37.3029,37.3211,37.2757,37.3029,35984.0
2019-08-08 15:20:00,41.11,41.14,41.1,41.14,28468.0,37.2939,37.3211,37.2848,37.3211,28468.0
2019-08-08 15:25:00,41.14,41.14,41.07,41.07,91751.0,37.3211,37.3211,37.2576,37.2576,91751.0
2019-08-08 15:30:00,41.07,41.13,41.07,41.11,56165.0,37.2576,37.312,37.2576,37.2939,56165.0
2019-08-08 15:35:00,41.11,41.13,41.08,41.11,57206.0,37.2939,37.312,37.2667,37.2939,57206.0
2019-08-08 15:40:00,41.11,41.17,41.1,41.16,86287.0,37.2939,37.3483,37.2848,37.3392,86287.0
2019-08-08 15:45:00,41.16,41.19,41.11,41.12,61869.0,37.3392,37.3664,37.2939,37.3029,61869.0
2019-08-08 15:50:00,41.11,41.14,41.09,41.1,99658.0,37.2939,37.3211,37.2757,37.2848,99658.0
2019-08-08 15:55:00,41.09,41.17,41.07,41.15,481497.0,37.2757,37.3483,37.2576,37.3302,481497.0
2019-08-09 09:30:00,40.97,41.0,40.69,40.82,81520.0,37.1669,37.1941,36.9129,37.0308,81520.0
2019-08-09 09:35:00,40.83,40.92,40.72,40.91,58842.0,37.0399,37.1215,36.9401,37.1124,58842.0
2019-08-09 09:40:00,40.92,40.92,40.74,40.76,49605.0,37.1215,37.1215,36.9582,36.9764,49605.0
2019-08-09 09:45:00,40.77,40.83,40.7,40.7,87572.0,36.9854,37.0399,36.9219,36.9219,87572.0
2019-08-09 09:50:00,40.71,40.75,40.65,40.74,41107.0,36.931,36.9673,36.8766,36.9582,41107.0
2019-08-09 09:55:00,40.74,40.75,40.64,40.67,51613.0,36.9582,36.9673,36.8675,36.8947,51613.0
2019-08-09 10:00:00,40.69,40.76,40.67,40.74,16763.0,36.9129,36.9764,36.8947,36.9582,16763.0
2019-08-09 10:05:00,40.74,40.78,40.58,40.65,54057.0,36.9582,36.9945,36.8131,36.8766,54057.0
2019-08-09 10:10:00,40.64,40.73,40.64,40.73,29241.0,36.8675,36.9492,36.8675,36.9492,29241.0
2019-08-09 10:15:00,40.73,40.76,40.65,40.66,55808.0,36.9492,36.9764,36.8766,36.8856,55808.0
2019-08-09 10:20:00,40.65,40.66,40.57,40.59,36234.0,36.8766,36.8856,36.804,36.8221,36234.0
2019-08-09 10:25:00,40.59,40.59,40.5,40.5,55437.0,36.8221,36.8221,36.7405,36.7405,55437.0
2019-08-09 10:30:00,40.49,40.5,40.34,40.35,56274.0,36.7314,36.7405,36.5954,36.6044,56274.0
2019-08-09 10:35:00,40.35,40.42,40.35,40.39,147901.0,36.6044,36.6679,36.6044,36.6407,147901.0
2019-08-09 10:40:00,40.38,40.38,40.33,40.36,269088.0,36.6316,36.6316,36.5863,36.6135,269088.0
2019-08-09 10:45:00,40.36,40.42,40.34,40.41,154349.0,36.6135,36.6679,36.5954,36.6589,154349.0
2019-08-09 10:50:00,40.41,40.45,40.39,40.43,33256.0,36.6589,36.6951,36.6407,36.677,33256.0
2019-08-09 10:55:00,40.43,40.45,40.39,40.39,10625.0,36.677,36.6951,36.6407,36.6407,10625.0
2019-08-09 11:00:00,40.39,40.4,40.35,40.35,23634.0,36.6407,36.6498,36.6044,36.6044,23634.0
2019-08-09 11:05:00,40.35,40.36,40.27,40.29,66815.0,36.6044,36.6135,36.5319,36.55,66815.0
2019-08-09 11:10:00,40.29,40.39,40.29,40.37,41825.0,36.55,36.6407,36.55,36.6226,41825.0
2019-08-09 11:15:00,40.38,40.42,40.38,40.38,24697.0,36.6316,36.6679,36.6316,36.6316,24697.0
2019-08-09 11:20:00,40.39,40.39,40.33,40.33,22845.0,36.6407,36.6407,36.5863,36.5863,22845.0
2019-08-09 11:25:00,40.33,40.35,40.3,40.3,18858.0,36.5863,36.6044,36.5591,36.5591,18858.0
2019-08-09 11:30:00,40.3,40.37,40.3,40.36,25466.0,36.5591,36.6226,36.5591,36.6135,25466.0
2019-08-09 11:35:00,40.35,40.36,40.31,40.32,29526.0,36.6044,36.6135,36.5681,36.5772,29526.0
2019-08-09 11:40:00,40.32,40.34,40.27,40.28,16223.0,36.5772,36.5954,36.5319,36.5409,16223.0
2019-08-09 11:45:00,40.27,40.32,40.27,40.32,16570.0,36.5319,36.5772,36.5319,36.5772,16570.0
2019-08-09 11:50:00,40.32,40.32,40.26,40.27,14503.0,36.5772,36.5772,36.5228,36.5319,14503.0
2019-08-09 11:55:00,40.26,40.3,40.24,40.26,24565.0,36.5228,36.5591,36.5046,36.5228,24565.0
2019-08-09 12:00:00,40.27,40.31,40.26,40.3,43335.0,36.5319,36.5681,36.5228,36.5591,43335.0
2019-08-09 12:05:00,40.3,40.32,40.28,40.31,18833.0,36.5591,36.5772,36.5409,36.5681,18833.0
2019-08-09 12:10:00,40.31,40.34,40.28,40.28,8843.0,36.5681,36.5954,36.5409,36.5409,8843.0
2019-08-09 12:15:00,40.27,40.27,40.23,40.23,21841.0,36.5319,36.5319,36.4956,36.4956,21841.0
2019-08-09 12:20:00,40.23,40.28,40.23,40.24,14637.0,36.4956,36.5409,36.4956,36.5046,14637.0
2019-08-09 12:25:00,40.23,40.26,40.2,40.22,23481.0,36.4956,36.5228,36.4683,36.4865,23481.0
2019-08-09 12:30:00,40.22,40.23,40.19,40.21,15496.0,36.4865,36.4956,36.4593,36.4774,15496.0
2019-08-09 12:35:00,40.21,40.22,40.12,40.16,22104.0,36.4774,36.4865,36.3958,36.4321,22104.0
2019-08-09 12:40:00,40.16,40.21,40.15,40.18,15970.0,36.4321,36.4774,36.423,36.4502,15970.0
2019-08-09 12:45:00,40.18,40.2,40.15,40.19,30512.0,36.4502,36.4683,36.423,36.4593,30512.0
2019-08-09 12:50:00,40.19,40.33,40.16,40.31,57585.0,36.4593,36.5863,36.4321,36.5681,57585.0
2019-08-09 12:55:00,40.32,40.37,40.24,40.24,55153.0,36.5772,36.6226,36.5046,36.5046,55153.0
2019-08-09 13:00:00,40.25,40.28,40.23,40.25,12840.0,36.5137,36.5409,36.4956,36.5137,12840.0
2019-08-09 13:05:00,40.26,40.28,40.23,40.26,9736.0,36.5228,36.5409,36.4956,36.5228,9736.0
2019-08-09 13:10:00,40.27,40.33,40.24,40.32,110752.0,36.5319,36.5863,36.5046,36.5772,110752.0
2019-08-09 13:15:00,40.32,40.35,40.31,40.33,56697.0,36.5772,36.6044,36.5681,36.5863,56697.0
2019-08-09 13:20:00,40.33,40.34,40.31,40.31,26178.0,36.5863,36.5954,36.5681,36.5681,26178.0
2019-08-09 13:25:00,40.31,40.35,40.29,40.35,18706.0,36.5681,36.6044,36.55,36.6044,18706.0
2019-08-09 13:30:00,40.35,40.42,40.35,40.38,22352.0,36.6044,36.6679,36.6044,36.6316,22352.0
2019-08-09 13:35:00,40.39,40.39,40.34,40.34,14384.0,36.6407,36.6407,36.5954,36.5954,14384.0
2019-08-09 13:40:00,40.34,40.37,40.33,40.37,14855.0,36.5954,36.6226,36.5863,36.6226,14855.0
2019-08-09 13:45:00,40.36,40.37,40.34,40.37,32497.0,36.6135,36.6226,36.5954,36.6226,32497.0
2019-08-09 13:50:00,40.37,40.4,40.34,40.38,19839.0,36.6226,36.6498,36.5954,36.6316,19839.0
2019-08-09 13:55:00,40.38,40.4,40.34,40.34,40266.0,36.6316,36.6498,36.5954,36.5954,40266.0
2019-08-09 14:00:00,40.35,40.35,40.31,40.34,20740.0,36.6044,36.6044,36.5681,36.5954,20740.0
2019-08-09 14:05:00,40.35,40.37,40.32,40.34,15754.0,36.6044,36.6226,36.5772,36.5954,15754.0
2019-08-09 14:10:00,40.32,40.32,40.29,40.3,35270.0,36.5772,36.5772,36.55,36.5591,35270.0
2019-08-09 14:15:00,40.3,40.32,40.26,40.28,30988.0,36.5591,36.5772,36.5228,36.5409,30988.0
2019-08-09 14:20:00,40.28,40.28,40.23,40.25,43773.0,36.5409,36.5409,36.4956,36.5137,43773.0
2019-08-09 14:25:00,40.26,40.27,40.23,40.24,143285.0,36.5228,36.5319,36.4956,36.5046,143285.0
2019-08-09 14:30:00,40.23,40.26,40.22,40.23,77414.0,36.4956,36.5228,36.4865,36.4956,77414.0
2019-08-09 14:35:00,40.24,40.25,40.22,40.23,41694.0,36.5046,36.5137,36.4865,36.4956,41694.0
2019-08-09 14:40:00,40.24,40.28,40.24,40.25,31412.0,36.5046,36.5409,36.5046,36.5137,31412.0
2019-08-09 14:45:00,40.24,40.25,40.22,40.23,65379.0,36.5046,36.5137,36.4865,36.4956,65379.0
2019-08-09 14:50:00,40.22,40.25,40.21,40.25,35875.0,36.4865,36.5137,36.4774,36.5137,35875.0
2019-08-09 14:55:00,40.24,40.28,40.24,40.26,33856.0,36.5046,36.5409,36.5046,36.5228,33856.0
2019-08-09 15:00:00,40.25,40.28,40.21,40.27,46909.0,36.5137,36.5409,36.4774,36.5319,46909.0
2019-08-09 15:05:00,40.27,40.33,40.27,40.32,28883.0,36.5319,36.5863,36.5319,36.5772,28883.0
2019-08-09 15:10:00,40.32,40.33,40.26,40.29,41978.0,36.5772,36.5863,36.5228,36.55,41978.0
2019-08-09 15:15:00,40.29,40.29,40.23,40.25,29056.0,36.55,36.55,36.4956,36.5137,29056.0
2019-08-09 15:20:00,40.24,40.28,40.23,40.28,40694.0,36.5046,36.5409,36.4956,36.5409,40694.0
2019-08-09 15:25:00,40.28,40.34,40.26,40.32,161903.0,36.5409,36.5954,36.5228,36.5772,161903.0
2019-08-09 15:30:00,40.32,40.38,40.3,40.36,70479.0,36.5772,36.6316,36.5591,36.6135,70479.0
2019-08-09 15:35:00,40.35,40.38,40.33,40.38,62429.0,36.6044,36.6316,36.5863,36.6316,62429.0
2019-08-09 15:40:00,40.37,40.39,40.35,40.37,83078.0,36.6226,36.6407,36.6044,36.6226,83078.0
2019-08-09 15:45:00,40.37,40.37,40.31,40.32,146592.0,36.6226,36.6226,36.5681,36.5772,146592.0
2019-08-09 15:50:00,40.32,40.33,40.25,40.25,141892.0,36.5772,36.5863,36.5137,36.5137,141892.0
2019-08-09 15:55:00,40.25,40.25,40.17,40.2,250522.0,36.5137,36.5137,36.4411,36.4683,250522.0
2019-08-12 09:30:00,39.98,40.03,39.79,39.83,118179.0,36.2688,36.3141,36.0964,36.1327,118179.0
2019-08-12 09:35:00,39.83,39.89,39.76,39.89,85947.0,36.1327,36.1871,36.0692,36.1871,85947.0
2019-08-12 09:40:00,39.9,39.93,39.79,39.84,52102.0,36.1962,36.2234,36.0964,36.1418,52102.0
2019-08-12 09:45:00,39.86,39.86,39.76,39.81,57327.0,36.1599,36.1599,36.0692,36.1146,57327.0
2019-08-12 09:50:00,39.81,39.86,39.74,39.78,34506.0,36.1146,36.1599,36.051,36.0873,34506.0
2019-08-12 09:55:00,39.77,39.79,39.7,39.71,35740.0,36.0783,36.0964,36.0148,36.0238,35740.0
2019-08-12 10:00:00,39.71,39.85,39.71,39.73,71075.0,36.0238,36.1508,36.0238,36.042,71075.0
2019-08-12 10:05:00,39.72,39.73,39.65,39.66,53832.0,36.0329,36.042,35.9694,35.9785,53832.0
2019-08-12 10:10:00,39.65,39.67,39.6,39.61,68346.0,35.9694,35.9875,35.924,35.9331,68346.0
2019-08-12 10:15:00,39.62,39.63,39.56,39.59,51997.0,35.9422,35.9513,35.8878,35.915,51997.0
2019-08-12 10:20:00,39.6,39.61,39.52,39.61,92696.0,35.924,35.9331,35.8515,35.9331,92696.0
2019-08-12 10:25:00,39.61,39.65,39.6,39.64,86019.0,35.9331,35.9694,35.924,35.9603,86019.0
2019-08-12 10:30:00,39.64,39.69,39.62,39.64,93567.0,35.9603,36.0057,35.9422,35.9603,93567.0
2019-08-12 10:35:00,39.64,39.64,39.58,39.59,12775.0,35.9603,35.9603,35.9059,35.915,12775.0
2019-08-12 10:40:00,39.61,39.61,39.54,39.58,14620.0,35.9331,35.9331,35.8696,35.9059,14620.0
2019-08-12 10:45:00,39.58,39.67,39.57,39.67,27314.0,35.9059,35.9875,35.8968,35.9875,27314.0
2019-08-12 10:50:00,39.66,39.68,39.63,39.66,42046.0,35.9785,35.9966,35.9513,35.9785,42046.0
2019-08-12 10:55:00,39.66,39.69,39.64,39.68,81788.0,35.9785,36.0057,35.9603,35.9966,81788.0
2019-08-12 11:00:00,39.67,39.69,39.61,39.62,28937.0,35.9875,36.0057,35.9331,35.9422,28937.0
2019-08-12 11:05:00,39.62,39.62,39.55,39.55,19776.0,35.9422,35.9422,35.8787,35.8787,19776.0
2019-08-12 11:10:00,39.54,39.54,39.44,39.47,42220.0,35.8696,35.8696,35.7789,35.8061,42220.0
2019-08-12 11:15:00,39.46,39.54,39.46,39.5,36256.0,35.797,35.8696,35.797,35.8333,36256.0
2019-08-12 11:20:00,39.5,39.56,39.48,39.55,129844.0,35.8333,35.8878,35.8152,35.8787,129844.0
2019-08-12 11:25:00,39.55,39.56,39.51,39.52,36013.0,35.8787,35.8878,35.8424,35.8515,36013.0
2019-08-12 11:30:00,39.51,39.56,39.48,39.49,70045.0,35.8424,35.8878,35.8152,35.8243,70045.0
2019-08-12 11:35:00,39.48,39.54,39.48,39.51,124829.0,35.8152,35.8696,35.8152,35.8424,124829.0
2019-08-12 11:40:00,39.5,39.56,39.48,39.56,35196.0,35.8333,35.8878,35.8152,35.8878,35196.0
2019-08-12 11:45:00,39.57,39.61,39.56,39.61,21868.0,35.8968,35.9331,35.8878,35.9331,21868.0
2019-08-12 11:50:00,39.61,39.62,39.57,39.58,19454.0,35.9331,35.9422,35.8968,35.9059,19454.0
2019-08-12 11:55:00,39.58,39.58,39.53,39.55,21267.0,35.9059,35.9059,35.8605,35.8787,21267.0
2019-08-12 12:00:00,39.54,39.54,39.49,39.5,21249.0,35.8696,35.8696,35.8243,35.8333,21249.0
2019-08-12 12:05:00,39.5,39.53,39.47,39.52,39232.0,35.8333,35.8605,35.8061,35.8515,39232.0
2019-08-12 12:10:00,39.52,39.55,39.49,39.5,18655.0,35.8515,35.8787,35.8243,35.8333,18655.0
2019-08-12 12:15:00,39.5,39.51,39.48,39.51,13200.0,35.8333,35.8424,35.8152,35.8424,13200.0
2019-08-12 12:20:00,39.51,39.56,39.5,39.54,13000.0,35.8424,35.8878,35.8333,35.8696,13000.0
2019-08-12 12:25:00,39.54,39.6,39.52,39.59,34005.0,35.8696,35.924,35.8515,35.915,34005.0
2019-08-12 12:30:00,39.59,39.6,39.54,39.54,9961.0,35.915,35.924,35.8696,35.8696,9961.0
2019-08-12 12:35:00,39.54,39.56,39.52,39.53,13021.0,35.8696,35.8878,35.8515,35.8605,13021.0
2019-08-12 12:40:00,39.52,39.52,39.42,39.43,37121.0,35.8515,35.8515,35.7608,35.7698,37121.0
2019-08-12 12:45:00,39.42,39.44,39.4,39.43,16601.0,35.7608,35.7789,35.7426,35.7698,16601.0
2019-08-12 12:50:00,39.44,39.47,39.39,39.4,23148.0,35.7789,35.8061,35.7335,35.7426,23148.0
2019-08-12 12:55:00,39.39,39.44,39.39,39.43,14529.0,35.7335,35.7789,35.7335,35.7698,14529.0
2019-08-12 13:00:00,39.43,39.46,39.4,39.43,18779.0,35.7698,35.797,35.7426,35.7698,18779.0
2019-08-12 13:05:00,39.44,39.46,39.41,39.41,26380.0,35.7789,35.797,35.7517,35.7517,26380.0
2019-08-12 13:10:00,39.41,39.44,39.4,39.44,9003.0,35.7517,35.7789,35.7426,35.7789,9003.0
2019-08-12 13:15:00,39.44,39.45,39.38,39.42,16161.0,35.7789,35.788,35.7245,35.7608,16161.0
2019-08-12 13:20:00,39.42,39.42,39.39,39.39,9799.0,35.7608,35.7608,35.7335,35.7335,9799.0
2019-08-12 13:25:00,39.38,39.39,39.36,39.37,16912.0,35.7245,35.7335,35.7063,35.7154,16912.0
2019-08-12 13:30:00,39.37,39.39,39.35,39.39,12578.0,35.7154,35.7335,35.6973,35.7335,12578.0
2019-08-12 13:35:00,39.39,39.39,39.36,39.39,23094.0,35.7335,35.7335,35.7063,35.7335,23094.0
2019-08-12 13:40:00,39.39,39.41,39.36,39.37,15129.0,35.7335,35.7517,35.7063,35.7154,15129.0
2019-08-12 13:45:00,39.37,39.45,39.37,39.45,21425.0,35.7154,35.788,35.7154,35.788,21425.0
2019-08-12 13:50:00,39.45,39.48,39.44,39.48,14998.0,35.788,35.8152,35.7789,35.8152,14998.0
2019-08-12 13:55:00,39.47,39.48,39.43,39.45,31198.0,35.8061,35.8152,35.7698,35.788,31198.0
2019-08-12 14:00:00,39.45,39.48,39.45,39.46,103039.0,35.788,35.8152,35.788,35.797,103039.0
2019-08-12 14:05:00,39.46,39.47,39.45,39.47,19202.0,35.797,35.8061,35.788,35.8061,19202.0
2019-08-12 14:10:00,39.48,39.54,39.45,39.53,114905.0,35.8152,35.8696,35.788,35.8605,114905.0
2019-08-12 14:15:00,39.54,39.55,39.51,39.52,375382.0,35.8696,35.8787,35.8424,35.8515,375382.0
2019-08-12 14:20:00,39.52,39.53,39.47,39.5,182017.0,35.8515,35.8605,35.8061,35.8333,182017.0
2019-08-12 14:25:00,39.5,39.51,39.48,39.5,70198.0,35.8333,35.8424,35.8152,35.8333,70198.0
2019-08-12 14:30:00,39.5,39.51,39.43,39.46,84944.0,35.8333,35.8424,35.7698,35.797,84944.0
2019-08-12 14:35:00,39.45,39.47,39.43,39.45,24605.0,35.788,35.8061,35.7698,35.788,24605.0
2019-08-12 14:40:00,39.45,39.46,39.35,39.35,24567.0,35.788,35.797,35.6973,35.6973,24567.0
2019-08-12 14:45:00,39.36,39.42,39.35,39.39,133852.0,35.7063,35.7608,35.6973,35.7335,133852.0
2019-08-12 14:50:00,39.39,39.41,39.37,39.39,25427.0,35.7335,35.7517,35.7154,35.7335,25427.0
2019-08-12 14:55:00,39.39,39.4,39.35,39.39,24316.0,35.7335,35.7426,35.6973,35.7335,24316.0
2019-08-12 15:00:00,39.39,39.46,39.38,39.45,27014.0,35.7335,35.797,35.7245,35.788,27014.0
2019-08-12 15:05:00,39.45,39.47,39.43,39.44,31926.0,35.788,35.8061,35.7698,35.7789,31926.0
2019-08-12 15:10:00,39.44,39.44,39.41,39.41,8986.0,35.7789,35.7789,35.7517,35.7517,8986.0
2019-08-12 15:15:00,39.41,39.46,39.4,39.43,24954.0,35.7517,35.797,35.7426,35.7698,24954.0
2019-08-12 15:20:00,39.43,39.43,39.41,39.43,16597.0,35.7698,35.7698,35.7517,35.7698,16597.0
2019-08-12 15:25:00,39.43,39.45,39.41,39.45,13143.0,35.7698,35.788,35.7517,35.788,13143.0
2019-08-12 15:30:00,39.46,39.46,39.44,39.45,3958.0,35.797,35.797,35.7789,35.788,3958.0
2019-08-12 15:35:00,39.45,39.45,39.43,39.45,13863.0,35.788,35.788,35.7698,35.788,13863.0
2019-08-12 15:40:00,39.45,39.46,39.44,39.45,10030.0,35.788,35.797,35.7789,35.788,10030.0
2019-08-12 15:45:00,39.46,39.48,39.44,39.44,15737.0,35.797,35.8152,35.7789,35.7789,15737.0
2019-08-12 15:50:00,39.45,39.49,39.45,39.48,38923.0,35.788,35.8243,35.788,35.8152,38923.0
2019-08-12 15:55:00,39.48,39.51,39.46,39.46,82415.0,35.8152,35.8424,35.797,35.797,82415.0
2019-08-13 09:30:00,39.34,39.34,39.03,39.23,79980.0,35.6882,35.6882,35.407,35.5884,79980.0
2019-08-13 09:35:00,39.24,39.53,39.24,39.51,79857.0,35.5975,35.8605,35.5975,35.8424,79857.0
2019-08-13 09:40:00,39.5,39.54,39.36,39.41,243808.0,35.8333,35.8696,35.7063,35.7517,243808.0
2019-08-13 09:45:00,39.41,40.37,39.39,40.37,1195810.0,35.7517,36.6226,35.7335,36.6226,1195810.0
2019-08-13 09:50:00,40.37,40.76,40.34,40.76,797600.0,36.6226,36.9764,36.5954,36.9764,797600.0
2019-08-13 09:55:00,40.75,41.15,40.73,41.04,982274.0,36.9673,37.3302,36.9492,37.2304,982274.0
2019-08-13 10:00:00,41.03,41.1,40.92,40.97,670353.0,37.2213,37.2848,37.1215,37.1669,670353.0
2019-08-13 10:05:00,40.98,41.03,40.76,40.8,265353.0,37.1759,37.2213,36.9764,37.0127,265353.0
2019-08-13 10:10:00,40.81,40.84,40.66,40.68,204144.0,37.0217,37.0489,36.8856,36.9038,204144.0
2019-08-13 10:15:00,40.68,40.82,40.68,40.8,119704.0,36.9038,37.0308,36.9038,37.0127,119704.0
2019-08-13 10:20:00,40.81,40.86,40.74,40.85,59156.0,37.0217,37.0671,36.9582,37.058,59156.0
2019-08-13 10:25:00,40.85,40.9,40.81,40.86,164597.0,37.058,37.1034,37.0217,37.0671,164597.0
2019-08-13 10:30:00,40.86,40.96,40.78,40.81,308691.0,37.0671,37.1578,36.9945,37.0217,308691.0
2019-08-13 10:35:00,40.81,40.84,40.7,40.72,252809.0,37.0217,37.0489,36.9219,36.9401,252809.0
2019-08-13 10:40:00,40.71,40.72,40.54,40.55,309723.0,36.931,36.9401,36.7768,36.7859,309723.0
2019-08-13 10:45:00,40.55,40.58,40.43,40.43,156030.0,36.7859,36.8131,36.677,36.677,156030.0
2019-08-13 10:50:00,40.42,40.45,40.35,40.43,228667.0,36.6679,36.6951,36.6044,36.677,228667.0
2019-08-13 10:55:00,40.43,40.43,40.25,40.26,129448.0,36.677,36.677,36.5137,36.5228,129448.0
2019-08-13 11:00:00,40.24,40.27,40.17,40.18,53229.0,36.5046,36.5319,36.4411,36.4502,53229.0
2019-08-13 11:05:00,40.18,40.2,40.09,40.18,242797.0,36.4502,36.4683,36.3686,36.4502,242797.0
2019-08-13 11:10:00,40.17,40.22,40.15,40.2,46886.0,36.4411,36.4865,36.423,36.4683,46886.0
2019-08-13 11:15:00,40.2,40.23,39.92,39.93,50017.0,36.4683,36.4956,36.2143,36.2234,50017.0
2019-08-13 11:20:00,39.92,39.97,39.81,39.88,348472.0,36.2143,36.2597,36.1146,36.1781,348472.0
2019-08-13 11:25:00,39.87,39.95,39.81,39.94,81748.0,36.169,36.2416,36.1146,36.2325,81748.0
2019-08-13 11:30:00,39.93,39.94,39.86,39.9,110989.0,36.2234,36.2325,36.1599,36.1962,110989.0
2019-08-13 11:35:00,39.9,40.06,39.89,40.03,69789.0,36.1962,36.3413,36.1871,36.3141,69789.0
2019-08-13 11:40:00,40.03,40.13,40.02,40.09,57273.0,36.3141,36.4048,36.3051,36.3686,57273.0
2019-08-13 11:45:00,40.08,40.15,40.07,40.15,99091.0,36.3595,36.423,36.3504,36.423,99091.0
2019-08-13 11:50:00,40.15,40.18,40.11,40.18,69057.0,36.423,36.4502,36.3867,36.4502,69057.0
2019-08-13 11:55:00,40.18,40.25,40.18,40.22,229544.0,36.4502,36.5137,36.4502,36.4865,229544.0
2019-08-13 12:00:00,40.23,40.28,40.21,40.21,80555.0,36.4956,36.5409,36.4774,36.4774,80555.0
2019-08-13 12:05:00,40.2,40.22,40.17,40.18,24151.0,36.4683,36.4865,36.4411,36.4502,24151.0
2019-08-13 12:10:00,40.18,40.24,40.18,40.24,32948.0,36.4502,36.5046,36.4502,36.5046,32948.0
2019-08-13 12:15:00,40.24,40.27,40.21,40.23,107970.0,36.5046,36.5319,36.4774,36.4956,107970.0
2019-08-13 12:20:00,40.23,40.28,40.23,40.24,38513.0,36.4956,36.5409,36.4956,36.5046,38513.0
2019-08-13 12:25:00,40.24,40.26,40.22,40.24,15973.0,36.5046,36.5228,36.4865,36.5046,15973.0
2019-08-13 12:30:00,40.23,40.26,40.21,40.22,55768.0,36.4956,36.5228,36.4774,36.4865,55768.0
2019-08-13 12:35:00,40.21,40.23,40.19,40.21,17452.0,36.4774,36.4956,36.4593,36.4774,17452.0
2019-08-13 12:40:00,40.22,40.24,40.18,40.21,14072.0,36.4865,36.5046,36.4502,36.4774,14072.0
2019-08-13 12:45:00,40.21,40.24,40.19,40.2,42393.0,36.4774,36.5046,36.4593,36.4683,42393.0
2019-08-13 12:50:00,40.19,40.21,40.16,40.18,47326.0,36.4593,36.4774,36.4321,36.4502,47326.0
2019-08-13 12:55:00,40.18,40.2,40.14,40.2,57012.0,36.4502,36.4683,36.4139,36.4683,57012.0
2019-08-13 13:00:00,40.21,40.26,40.17,40.25,23941.0,36.4774,36.5228,36.4411,36.5137,23941.0
2019-08-13 13:05:00,40.26,40.28,40.25,40.26,19902.0,36.5228,36.5409,36.5137,36.5228,19902.0
2019-08-13 13:10:00,40.26,40.3,40.23,40.3,154278.0,36.5228,36.5591,36.4956,36.5591,154278.0
2019-08-13 13:15:00,40.31,40.31,40.19,40.22,74269.0,36.5681,36.5681,36.4593,36.4865,74269.0
2019-08-13 13:20:00,40.21,40.27,40.19,40.22,24485.0,36.4774,36.5319,36.4593,36.4865,24485.0
2019-08-13 13:25:00,40.24,40.28,40.22,40.27,20580.0,36.5046,36.5409,36.4865,36.5319,20580.0
2019-08-13 13:30:00,40.27,40.31,40.24,40.31,21000.0,36.5319,36.5681,36.5046,36.5681,21000.0
2019-08-13 13:35:00,40.31,40.33,40.26,40.27,17906.0,36.5681,36.5863,36.5228,36.5319,17906.0
2019-08-13 13:40:00,40.27,40.3,40.26,40.29,27751.0,36.5319,36.5591,36.5228,36.55,27751.0
2019-08-13 13:45:00,40.29,40.3,40.23,40.24,17199.0,36.55,36.5591,36.4956,36.5046,17199.0
2019-08-13 13:50:00,40.23,40.26,40.23,40.24,23745.0,36.4956,36.5228,36.4956,36.5046,23745.0
2019-08-13 13:55:00,40.23,40.29,40.23,40.27,22999.0,36.4956,36.55,36.4956,36.5319,22999.0
2019-08-13 14:00:00,40.28,40.29,40.26,40.29,23371.0,36.5409,36.55,36.5228,36.55,23371.0
2019-08-13 14:05:00,40.29,40.29,40.24,40.27,13686.0,36.55,36.55,36.5046,36.5319,13686.0
2019-08-13 14:10:00,40.28,40.3,40.26,40.26,14131.0,36.5409,36.5591,36.5228,36.5228,14131.0
2019-08-13 14:15:00,40.26,40.27,40.23,40.24,16945.0,36.5228,36.5319,36.4956,36.5046,16945.0
2019-08-13 14:20:00,40.24,40.25,40.21,40.23,20141.0,36.5046,36.5137,36.4774,36.4956,20141.0
2019-08-13 14:25:00,40.23,40.25,40.18,40.19,27210.0,36.4956,36.5137,36.4502,36.4593,27210.0
2019-08-13 14:30:00,40.18,40.23,40.17,40.23,21735.0,36.4502,36.4956,36.4411,36.4956,21735.0
2019-08-13 14:35:00,40.23,40.27,40.21,40.27,25221.0,36.4956,36.5319,36.4774,36.5319,25221.0
2019-08-13 14:40:00,40.27,40.29,40.26,40.26,28592.0,36.5319,36.55,36.5228,36.5228,28592.0
2019-08-13 14:45:00,40.26,40.27,40.22,40.22,20518.0,36.5228,36.5319,36.4865,36.4865,20518.0
2019-08-13 14:50:00,40.23,40.26,40.23,40.23,20722.0,36.4956,36.5228,36.4956,36.4956,20722.0
2019-08-13 14:55:00,40.23,40.23,40.17,40.17,19856.0,36.4956,36.4956,36.4411,36.4411,19856.0
2019-08-13 15:00:00,40.17,40.19,40.15,40.17,22209.0,36.4411,36.4593,36.423,36.4411,22209.0
2019-08-13 15:05:00,40.17,40.17,40.15,40.16,37062.0,36.4411,36.4411,36.423,36.4321,37062.0
2019-08-13 15:10:00,40.16,40.17,40.14,40.15,38022.0,36.4321,36.4411,36.4139,36.423,38022.0
2019-08-13 15:15:00,40.15,40.16,40.13,40.16,21945.0,36.423,36.4321,36.4048,36.4321,21945.0
2019-08-13 15:20:00,40.16,40.18,40.14,40.18,107451.0,36.4321,36.4502,36.4139,36.4502,107451.0
2019-08-13 15:25:00,40.18,40.21,40.16,40.21,65448.0,36.4502,36.4774,36.4321,36.4774,65448.0
2019-08-13 15:30:00,40.21,40.21,40.15,40.15,99616.0,36.4774,36.4774,36.423,36.423,99616.0
2019-08-13 15:35:00,40.15,40.17,40.13,40.15,100164.0,36.423,36.4411,36.4048,36.423,100164.0
2019-08-13 15:40:00,40.15,40.17,40.12,40.13,51792.0,36.423,36.4411,36.3958,36.4048,51792.0
2019-08-13 15:45:00,40.13,40.13,40.1,40.13,61025.0,36.4048,36.4048,36.3776,36.4048,61025.0
2019-08-13 15:50:00,40.13,40.17,40.12,40.16,300302.0,36.4048,36.4411,36.3958,36.4321,300302.0
2019-08-13 15:55:00,40.15,40.16,40.1,40.12,310182.0,36.423,36.4321,36.3776,36.3958,310182.0
2019-08-14 09:30:00,39.02,39.25,38.72,38.88,356520.0,35.3979,35.6065,35.1257,35.2709,356520.0
2019-08-14 09:35:00,38.88,38.96,38.75,38.84,319480.0,35.2709,35.3435,35.1529,35.2346,319480.0
2019-08-14 09:40:00,38.85,38.92,38.7,38.83,272288.0,35.2437,35.3072,35.1076,35.2255,272288.0
2019-08-14 09:45:00,38.84,38.84,38.64,38.67,160354.0,35.2346,35.2346,35.0532,35.0804,160354.0
2019-08-14 09:50:00,38.67,38.9,38.67,38.85,204228.0,35.0804,35.289,35.0804,35.2437,204228.0
2019-08-14 09:55:00,38.85,39.0,38.8,38.97,97068.0,35.2437,35.3797,35.1983,35.3525,97068.0
2019-08-14 10:00:00,38.95,38.98,38.81,38.83,101461.0,35.3344,35.3616,35.2074,35.2255,101461.0
2019-08-14 10:05:00,38.84,38.86,38.71,38.71,63144.0,35.2346,35.2527,35.1167,35.1167,63144.0
2019-08-14 10:10:00,38.71,38.78,38.68,38.72,54529.0,35.1167,35.1802,35.0894,35.1257,54529.0
2019-08-14 10:15:00,38.71,38.81,38.71,38.78,140381.0,35.1167,35.2074,35.1167,35.1802,140381.0
2019-08-14 10:20:00,38.78,38.86,38.75,38.77,117706.0,35.1802,35.2527,35.1529,35.1711,117706.0
2019-08-14 10:25:00,38.77,38.91,38.75,38.85,69440.0,35.1711,35.2981,35.1529,35.2437,69440.0
2019-08-14 10:30:00,38.85,38.85,38.77,38.82,47092.0,35.2437,35.2437,35.1711,35.2164,47092.0
2019-08-14 10:35:00,38.83,38.86,38.76,38.78,54323.0,35.2255,35.2527,35.162,35.1802,54323.0
2019-08-14 10:40:00,38.77,38.79,38.73,38.78,89055.0,35.1711,35.1892,35.1348,35.1802,89055.0
2019-08-14 10:45:00,38.79,38.8,38.69,38.71,105938.0,35.1892,35.1983,35.0985,35.1167,105938.0
2019-08-14 10:50:00,38.71,38.72,38.64,38.66,33977.0,35.1167,35.1257,35.0532,35.0713,33977.0
2019-08-14 10:55:00,38.66,38.73,38.55,38.55,28923.0,35.0713,35.1348,34.9715,34.9715,28923.0
2019-08-14 11:00:00,38.55,38.62,38.51,38.53,52469.0,34.9715,35.035,34.9352,34.9534,52469.0
2019-08-14 11:05:00,38.54,38.62,38.52,38.58,157740.0,34.9624,35.035,34.9443,34.9987,157740.0
2019-08-14 11:10:00,38.58,38.58,38.53,38.53,82554.0,34.9987,34.9987,34.9534,34.9534,82554.0
2019-08-14 11:15:00,38.53,38.61,38.49,38.53,79362.0,34.9534,35.0259,34.9171,34.9534,79362.0
2019-08-14 11:20:00,38.54,38.63,38.53,38.61,92757.0,34.9624,35.0441,34.9534,35.0259,92757.0
2019-08-14 11:25:00,38.61,38.72,38.59,38.67,154838.0,35.0259,35.1257,35.0078,35.0804,154838.0
2019-08-14 11:30:00,38.66,38.69,38.63,38.63,83724.0,35.0713,35.0985,35.0441,35.0441,83724.0
2019-08-14 11:35:00,38.64,38.64,38.54,38.56,42170.0,35.0532,35.0532,34.9624,34.9806,42170.0
2019-08-14 11:40:00,38.57,38.58,38.45,38.46,34180.0,34.9897,34.9987,34.8808,34.8899,34180.0
2019-08-14 11:45:00,38.45,38.47,38.4,38.46,82198.0,34.8808,34.8989,34.8354,34.8899,82198.0
2019-08-14 11:50:00,38.47,38.52,38.45,38.51,78523.0,34.8989,34.9443,34.8808,34.9352,78523.0
2019-08-14 11:55:00,38.5,38.55,38.45,38.53,95625.0,34.9262,34.9715,34.8808,34.9534,95625.0
2019-08-14 12:00:00,38.52,38.52,38.45,38.45,140777.0,34.9443,34.9443,34.8808,34.8808,140777.0
2019-08-14 12:05:00,38.46,38.52,38.45,38.49,49810.0,34.8899,34.9443,34.8808,34.9171,49810.0
2019-08-14 12:10:00,38.49,38.62,38.48,38.59,41136.0,34.9171,35.035,34.908,35.0078,41136.0
2019-08-14 12:15:00,38.59,38.61,38.53,38.54,31203.0,35.0078,35.0259,34.9534,34.9624,31203.0
2019-08-14 12:20:00,38.55,38.59,38.51,38.54,55855.0,34.9715,35.0078,34.9352,34.9624,55855.0
2019-08-14 12:25:00,38.54,38.55,38.48,38.55,150942.0,34.9624,34.9715,34.908,34.9715,150942.0
2019-08-14 12:30:00,38.55,38.67,38.55,38.66,28888.0,34.9715,35.0804,34.9715,35.0713,28888.0
2019-08-14 12:35:00,38.66,38.67,38.59,38.6,69116.0,35.0713,35.0804,35.0078,35.0169,69116.0
2019-08-14 12:40:00,38.6,38.61,38.54,38.57,50566.0,35.0169,35.0259,34.9624,34.9897,50566.0
2019-08-14 12:45:00,38.57,38.57,38.49,38.5,49912.0,34.9897,34.9897,34.9171,34.9262,49912.0
2019-08-14 12:50:00,38.49,38.51,38.46,38.49,100467.0,34.9171,34.9352,34.8899,34.9171,100467.0
2019-08-14 12:55:00,38.5,38.5,38.44,38.45,68057.0,34.9262,34.9262,34.8717,34.8808,68057.0
2019-08-14 13:00:00,38.45,38.54,38.41,38.49,125185.0,34.8808,34.9624,34.8445,34.9171,125185.0
2019-08-14 13:05:00,38.5,38.52,38.48,38.5,59594.0,34.9262,34.9443,34.908,34.9262,59594.0
2019-08-14 13:10:00,38.5,38.55,38.47,38.54,71793.0,34.9262,34.9715,34.8989,34.9624,71793.0
2019-08-14 13:15:00,38.53,38.55,38.45,38.47,34066.0,34.9534,34.9715,34.8808,34.8989,34066.0
2019-08-14 13:20:00,38.47,38.6,38.46,38.59,55704.0,34.8989,35.0169,34.8899,35.0078,55704.0
2019-08-14 13:25:00,38.59,38.75,38.59,38.68,100547.0,35.0078,35.1529,35.0078,35.0894,100547.0
2019-08-14 13:30:00,38.67,38.7,38.62,38.65,51530.0,35.0804,35.1076,35.035,35.0622,51530.0
2019-08-14 13:35:00,38.65,38.74,38.63,38.71,69425.0,35.0622,35.1439,35.0441,35.1167,69425.0
2019-08-14 13:40:00,38.71,38.72,38.64,38.64,48906.0,35.1167,35.1257,35.0532,35.0532,48906.0
2019-08-14 13:45:00,38.64,38.65,38.58,38.6,24473.0,35.0532,35.0622,34.9987,35.0169,24473.0
2019-08-14 13:50:00,38.61,38.65,38.58,38.59,25320.0,35.0259,35.0622,34.9987,35.0078,25320.0
2019-08-14 13:55:00,38.58,38.62,38.55,38.59,21232.0,34.9987,35.035,34.9715,35.0078,21232.0
2019-08-14 14:00:00,38.59,38.59,38.5,38.52,31727.0,35.0078,35.0078,34.9262,34.9443,31727.0
2019-08-14 14:05:00,38.52,38.55,38.49,38.55,34100.0,34.9443,34.9715,34.9171,34.9715,34100.0
2019-08-14 14:10:00,38.55,38.62,38.53,38.57,23449.0,34.9715,35.035,34.9534,34.9897,23449.0
2019-08-14 14:15:00,38.58,38.64,38.54,38.56,34549.0,34.9987,35.0532,34.9624,34.9806,34549.0
2019-08-14 14:20:00,38.56,38.57,38.5,38.51,21473.0,34.9806,34.9897,34.9262,34.9352,21473.0
2019-08-14 14:25:00,38.51,38.53,38.49,38.49,106840.0,34.9352,34.9534,34.9171,34.9171,106840.0
2019-08-14 14:30:00,38.49,38.53,38.46,38.46,36123.0,34.9171,34.9534,34.8899,34.8899,36123.0
2019-08-14 14:35:00,38.46,38.5,38.41,38.41,20189.0,34.8899,34.9262,34.8445,34.8445,20189.0
2019-08-14 14:40:00,38.41,38.45,38.41,38.44,24182.0,34.8445,34.8808,34.8445,34.8717,24182.0
2019-08-14 14:45:00,38.44,38.49,38.43,38.48,59587.0,34.8717,34.9171,34.8627,34.908,59587.0
2019-08-14 14:50:00,38.48,38.53,38.47,38.49,39442.0,34.908,34.9534,34.8989,34.9171,39442.0
2019-08-14 14:55:00,38.49,38.54,38.49,38.5,39780.0,34.9171,34.9624,34.9171,34.9262,39780.0
2019-08-14 15:00:00,38.49,38.63,38.46,38.62,52781.0,34.9171,35.0441,34.8899,35.035,52781.0
2019-08-14 15:05:00,38.62,38.63,38.55,38.57,58696.0,35.035,35.0441,34.9715,34.9897,58696.0
2019-08-14 15:10:00,38.57,38.6,38.5,38.5,35955.0,34.9897,35.0169,34.9262,34.9262,35955.0
2019-08-14 15:15:00,38.5,38.51,38.46,38.46,40598.0,34.9262,34.9352,34.8899,34.8899,40598.0
2019-08-14 15:20:00,38.47,38.47,38.37,38.38,57252.0,34.8989,34.8989,34.8082,34.8173,57252.0
2019-08-14 15:25:00,38.39,38.59,38.38,38.53,117076.0,34.8264,35.0078,34.8173,34.9534,117076.0
2019-08-14 15:30:00,38.53,38.53,38.41,38.51,226886.0,34.9534,34.9534,34.8445,34.9352,226886.0
2019-08-14 15:35:00,38.51,38.53,38.47,38.5,131061.0,34.9352,34.9534,34.8989,34.9262,131061.0
2019-08-14 15:40:00,38.5,38.53,38.45,38.48,215350.0,34.9262,34.9534,34.8808,34.908,215350.0
2019-08-14 15:45:00,38.48,38.54,38.45,38.48,135644.0,34.908,34.9624,34.8808,34.908,135644.0
2019-08-14 15:50:00,38.47,38.53,38.45,38.52,230968.0,34.8989,34.9534,34.8808,34.9443,230968.0
2019-08-14 15:55:00,38.52,38.52,38.41,38.42,539477.0,34.9443,34.9443,34.8445,34.8536,539477.0
2019-08-15 09:30:00,38.64,38.76,38.38,38.51,133287.0,35.0532,35.162,34.8173,34.9352,133287.0
2019-08-15 09:35:00,38.51,38.51,38.27,38.29,154251.0,34.9352,34.9352,34.7175,34.7356,154251.0
2019-08-15 09:40:00,38.28,38.28,38.1,38.23,57483.0,34.7266,34.7266,34.5633,34.6812,57483.0
2019-08-15 09:45:00,38.23,38.32,38.17,38.2,114082.0,34.6812,34.7629,34.6268,34.654,114082.0
2019-08-15 09:50:00,38.19,38.29,38.15,38.29,64369.0,34.6449,34.7356,34.6086,34.7356,64369.0
2019-08-15 09:55:00,38.28,38.33,38.21,38.3,107067.0,34.7266,34.7719,34.6631,34.7447,107067.0
2019-08-15 10:00:00,38.3,38.36,38.15,38.19,91381.0,34.7447,34.7992,34.6086,34.6449,91381.0
2019-08-15 10:05:00,38.17,38.17,38.06,38.06,144819.0,34.6268,34.6268,34.527,34.527,144819.0
2019-08-15 10:10:00,38.05,38.17,38.04,38.11,122594.0,34.5179,34.6268,34.5089,34.5724,122594.0
2019-08-15 10:15:00,38.1,38.15,38.0,38.04,77485.0,34.5633,34.6086,34.4726,34.5089,77485.0
2019-08-15 10:20:00,38.03,38.1,37.99,38.07,135017.0,34.4998,34.5633,34.4635,34.5361,135017.0
2019-08-15 10:25:00,38.07,38.14,38.01,38.01,128736.0,34.5361,34.5996,34.4816,34.4816,128736.0
2019-08-15 10:30:00,38.0,38.06,37.92,38.06,223587.0,34.4726,34.527,34.4,34.527,223587.0
2019-08-15 10:35:00,38.05,38.12,38.0,38.0,28699.0,34.5179,34.5814,34.4726,34.4726,28699.0
2019-08-15 10:40:00,38.0,38.05,37.97,38.01,38298.0,34.4726,34.5179,34.4454,34.4816,38298.0
2019-08-15 10:45:00,38.01,38.06,37.91,37.95,84102.0,34.4816,34.527,34.3909,34.4272,84102.0
2019-08-15 10:50:00,37.95,38.0,37.93,37.94,46958.0,34.4272,34.4726,34.4091,34.4181,46958.0
2019-08-15 10:55:00,37.94,37.94,37.86,37.9,43489.0,34.4181,34.4181,34.3456,34.3819,43489.0
2019-08-15 11:00:00,37.88,37.89,37.8,37.81,41854.0,34.3637,34.3728,34.2911,34.3002,41854.0
2019-08-15 11:05:00,37.82,37.87,37.76,37.78,45882.0,34.3093,34.3546,34.2548,34.273,45882.0
2019-08-15 11:10:00,37.78,37.82,37.74,37.79,52103.0,34.273,34.3093,34.2367,34.2821,52103.0
2019-08-15 11:15:00,37.79,37.79,37.74,37.75,30409.0,34.2821,34.2821,34.2367,34.2458,30409.0
2019-08-15 11:20:00,37.74,37.79,37.68,37.78,83329.0,34.2367,34.2821,34.1823,34.273,83329.0
2019-08-15 11:25:00,37.78,37.85,37.76,37.85,110726.0,34.273,34.3365,34.2548,34.3365,110726.0
2019-08-15 11:30:00,37.85,37.9,37.82,37.82,124927.0,34.3365,34.3819,34.3093,34.3093,124927.0
2019-08-15 11:35:00,37.83,37.86,37.81,37.85,41403.0,34.3183,34.3456,34.3002,34.3365,41403.0
2019-08-15 11:40:00,37.85,37.87,37.79,37.8,58585.0,34.3365,34.3546,34.2821,34.2911,58585.0
2019-08-15 11:45:00,37.8,37.82,37.73,37.75,52662.0,34.2911,34.3093,34.2276,34.2458,52662.0
2019-08-15 11:50:00,37.75,37.78,37.72,37.73,114746.0,34.2458,34.273,34.2186,34.2276,114746.0
2019-08-15 11:55:00,37.72,37.86,37.72,37.82,77955.0,34.2186,34.3456,34.2186,34.3093,77955.0
2019-08-15 12:00:00,37.81,37.89,37.79,37.88,106959.0,34.3002,34.3728,34.2821,34.3637,106959.0
2019-08-15 12:05:00,37.88,37.92,37.87,37.89,93389.0,34.3637,34.4,34.3546,34.3728,93389.0
2019-08-15 12:10:00,37.87,37.88,37.82,37.83,59240.0,34.3546,34.3637,34.3093,34.3183,59240.0
2019-08-15 12:15:00,37.82,37.84,37.8,37.81,31658.0,34.3093,34.3274,34.2911,34.3002,31658.0
2019-08-15 12:20:00,37.81,37.83,37.76,37.77,112226.0,34.3002,34.3183,34.2548,34.2639,112226.0
2019-08-15 12:25:00,37.77,37.79,37.75,37.75,253172.0,34.2639,34.2821,34.2458,34.2458,253172.0
2019-08-15 12:30:00,37.76,37.8,37.74,37.79,104394.0,34.2548,34.2911,34.2367,34.2821,104394.0
2019-08-15 12:35:00,37.8,37.83,37.79,37.79,72734.0,34.2911,34.3183,34.2821,34.2821,72734.0
2019-08-15 12:40:00,37.79,37.82,37.77,37.8,16126.0,34.2821,34.3093,34.2639,34.2911,16126.0
2019-08-15 12:45:00,37.8,37.82,37.75,37.76,84379.0,34.2911,34.3093,34.2458,34.2548,84379.0
2019-08-15 12:50:00,37.77,37.78,37.72,37.75,14256.0,34.2639,34.273,34.2186,34.2458,14256.0
2019-08-15 12:55:00,37.74,37.8,37.74,37.78,11852.0,34.2367,34.2911,34.2367,34.273,11852.0
2019-08-15 13:00:00,37.77,37.83,37.77,37.81,19886.0,34.2639,34.3183,34.2639,34.3002,19886.0
2019-08-15 13:05:00,37.8,37.81,37.77,37.79,17350.0,34.2911,34.3002,34.2639,34.2821,17350.0
2019-08-15 13:10:00,37.78,37.78,37.7,37.7,17148.0,34.273,34.273,34.2004,34.2004,17148.0
2019-08-15 13:15:00,37.71,37.77,37.71,37.76,13054.0,34.2095,34.2639,34.2095,34.2548,13054.0
2019-08-15 13:20:00,37.77,37.79,37.71,37.73,29960.0,34.2639,34.2821,34.2095,34.2276,29960.0
2019-08-15 13:25:00,37.73,37.73,37.65,37.69,59099.0,34.2276,34.2276,34.1551,34.1913,59099.0
2019-08-15 13:30:00,37.69,37.72,37.68,37.7,16450.0,34.1913,34.2186,34.1823,34.2004,16450.0
2019-08-15 13:35:00,37.69,37.69,37.61,37.63,20294.0,34.1913,34.1913,34.1188,34.1369,20294.0
2019-08-15 13:40:00,37.63,37.64,37.56,37.6,42487.0,34.1369,34.146,34.0734,34.1097,42487.0
2019-08-15 13:45:00,37.59,37.63,37.53,37.56,95115.0,34.1006,34.1369,34.0462,34.0734,95115.0
2019-08-15 13:50:00,37.57,37.58,37.46,37.49,38640.0,34.0825,34.0916,33.9827,34.0099,38640.0
2019-08-15 13:55:00,37.49,37.53,37.46,37.51,25038.0,34.0099,34.0462,33.9827,34.0281,25038.0
2019-08-15 14:00:00,37.51,37.61,37.49,37.56,76460.0,34.0281,34.1188,34.0099,34.0734,76460.0
2019-08-15 14:05:00,37.56,37.66,37.54,37.63,37841.0,34.0734,34.1641,34.0553,34.1369,37841.0
2019-08-15 14:10:00,37.64,37.74,37.64,37.66,65683.0,34.146,34.2367,34.146,34.1641,65683.0
2019-08-15 14:15:00,37.65,37.67,37.61,37.61,44096.0,34.1551,34.1732,34.1188,34.1188,44096.0
2019-08-15 14:20:00,37.61,37.69,37.61,37.65,60485.0,34.1188,34.1913,34.1188,34.1551,60485.0
2019-08-15 14:25:00,37.64,37.67,37.63,37.64,19163.0,34.146,34.1732,34.1369,34.146,19163.0
2019-08-15 14:30:00,37.65,37.65,37.6,37.65,26917.0,34.1551,34.1551,34.1097,34.1551,26917.0
2019-08-15 14:35:00,37.66,37.67,37.61,37.64,23549.0,34.1641,34.1732,34.1188,34.146,23549.0
2019-08-15 14:40:00,37.64,37.71,37.62,37.7,26902.0,34.146,34.2095,34.1278,34.2004,26902.0
2019-08-15 14:45:00,37.7,37.75,37.69,37.7,56161.0,34.2004,34.2458,34.1913,34.2004,56161.0
2019-08-15 14:50:00,37.7,37.71,37.64,37.69,67740.0,34.2004,34.2095,34.146,34.1913,67740.0
2019-08-15 14:55:00,37.7,37.7,37.66,37.68,27884.0,34.2004,34.2004,34.1641,34.1823,27884.0
2019-08-15 15:00:00,37.68,37.81,37.68,37.8,75929.0,34.1823,34.3002,34.1823,34.2911,75929.0
2019-08-15 15:05:00,37.8,37.84,37.76,37.79,48535.0,34.2911,34.3274,34.2548,34.2821,48535.0
2019-08-15 15:10:00,37.79,37.82,37.76,37.82,333718.0,34.2821,34.3093,34.2548,34.3093,333718.0
2019-08-15 15:15:00,37.83,37.83,37.8,37.82,37337.0,34.3183,34.3183,34.2911,34.3093,37337.0
2019-08-15 15:20:00,37.83,37.85,37.78,37.78,39669.0,34.3183,34.3365,34.273,34.273,39669.0
2019-08-15 15:25:00,37.78,37.8,37.75,37.76,20810.0,34.273,34.2911,34.2458,34.2548,20810.0
2019-08-15 15:30:00,37.76,37.84,37.75,37.82,53903.0,34.2548,34.3274,34.2458,34.3093,53903.0
2019-08-15 15:35:00,37.82,37.85,37.81,37.84,36484.0,34.3093,34.3365,34.3002,34.3274,36484.0
2019-08-15 15:40:00,37.83,37.91,37.81,37.9,268096.0,34.3183,34.3909,34.3002,34.3819,268096.0
2019-08-15 15:45:00,37.9,37.94,37.88,37.92,191902.0,34.3819,34.4181,34.3637,34.4,191902.0
2019-08-15 15:50:00,37.92,37.96,37.91,37.96,215291.0,34.4,34.4363,34.3909,34.4363,215291.0
2019-08-15 15:55:00,37.96,37.97,37.84,37.84,391527.0,34.4363,34.4454,34.3274,34.3274,391527.0
2019-08-16 09:30:00,38.17,38.31,38.13,38.19,212957.0,34.6268,34.7538,34.5905,34.6449,212957.0
2019-08-16 09:35:00,38.19,38.34,38.19,38.27,125606.0,34.6449,34.781,34.6449,34.7175,125606.0
2019-08-16 09:40:00,38.28,38.45,38.28,38.44,172542.0,34.7266,34.8808,34.7266,34.8717,172542.0
2019-08-16 09:45:00,38.44,38.45,38.3,38.33,103182.0,34.8717,34.8808,34.7447,34.7719,103182.0
2019-08-16 09:50:00,38.33,38.36,38.26,38.32,78540.0,34.7719,34.7992,34.7084,34.7629,78540.0
2019-08-16 09:55:00,38.32,38.34,38.27,38.31,105838.0,34.7629,34.781,34.7175,34.7538,105838.0
2019-08-16 10:00:00,38.3,38.34,38.23,38.28,166220.0,34.7447,34.781,34.6812,34.7266,166220.0
2019-08-16 10:05:00,38.27,38.28,38.19,38.26,89565.0,34.7175,34.7266,34.6449,34.7084,89565.0
2019-08-16 10:10:00,38.26,38.34,38.21,38.33,106832.0,34.7084,34.781,34.6631,34.7719,106832.0
2019-08-16 10:15:00,38.33,38.34,38.28,38.3,11249.0,34.7719,34.781,34.7266,34.7447,11249.0
2019-08-16 10:20:00,38.28,38.51,38.28,38.45,147978.0,34.7266,34.9352,34.7266,34.8808,147978.0
2019-08-16 10:25:00,38.45,38.46,38.33,38.33,159723.0,34.8808,34.8899,34.7719,34.7719,159723.0
2019-08-16 10:30:00,38.33,38.4,38.32,38.37,92741.0,34.7719,34.8354,34.7629,34.8082,92741.0
2019-08-16 10:35:00,38.38,38.45,38.38,38.4,30649.0,34.8173,34.8808,34.8173,34.8354,30649.0
2019-08-16 10:40:00,38.4,38.51,38.4,38.5,150127.0,34.8354,34.9352,34.8354,34.9262,150127.0
2019-08-16 10:45:00,38.5,38.53,38.46,38.48,36222.0,34.9262,34.9534,34.8899,34.908,36222.0
2019-08-16 10:50:00,38.48,38.52,38.44,38.46,77675.0,34.908,34.9443,34.8717,34.8899,77675.0
2019-08-16 10:55:00,38.46,38.54,38.46,38.49,20970.0,34.8899,34.9624,34.8899,34.9171,20970.0
2019-08-16 11:00:00,38.5,38.51,38.47,38.5,26430.0,34.9262,34.9352,34.8989,34.9262,26430.0
2019-08-16 11:05:00,38.49,38.5,38.45,38.5,19639.0,34.9171,34.9262,34.8808,34.9262,19639.0
2019-08-16 11:10:00,38.5,38.6,38.47,38.6,30902.0,34.9262,35.0169,34.8989,35.0169,30902.0
2019-08-16 11:15:00,38.59,38.6,38.49,38.53,20980.0,35.0078,35.0169,34.9171,34.9534,20980.0
2019-08-16 11:20:00,38.54,38.58,38.53,38.57,24554.0,34.9624,34.9987,34.9534,34.9897,24554.0
2019-08-16 11:25:00,38.59,38.6,38.55,38.56,16505.0,35.0078,35.0169,34.9715,34.9806,16505.0
2019-08-16 11:30:00,38.56,38.65,38.56,38.64,14606.0,34.9806,35.0622,34.9806,35.0532,14606.0
2019-08-16 11:35:00,38.65,38.65,38.58,38.62,30601.0,35.0622,35.0622,34.9987,35.035,30601.0
2019-08-16 11:40:00,38.63,38.63,38.57,38.62,22402.0,35.0441,35.0441,34.9897,35.035,22402.0
2019-08-16 11:45:00,38.61,38.63,38.57,38.63,32986.0,35.0259,35.0441,34.9897,35.0441,32986.0
2019-08-16 11:50:00,38.63,38.68,38.63,38.64,21394.0,35.0441,35.0894,35.0441,35.0532,21394.0
2019-08-16 11:55:00,38.63,38.67,38.62,38.63,41757.0,35.0441,35.0804,35.035,35.0441,41757.0
2019-08-16 12:00:00,38.63,38.7,38.61,38.68,48966.0,35.0441,35.1076,35.0259,35.0894,48966.0
2019-08-16 12:05:00,38.67,38.71,38.67,38.7,41734.0,35.0804,35.1167,35.0804,35.1076,41734.0
2019-08-16 12:10:00,38.69,38.73,38.68,38.68,41063.0,35.0985,35.1348,35.0894,35.0894,41063.0
2019-08-16 12:15:00,38.68,38.71,38.63,38.66,23700.0,35.0894,35.1167,35.0441,35.0713,23700.0
2019-08-16 12:20:00,38.66,38.7,38.65,38.67,35381.0,35.0713,35.1076,35.0622,35.0804,35381.0
2019-08-16 12:25:00,38.68,38.69,38.62,38.64,34013.0,35.0894,35.0985,35.035,35.0532,34013.0
2019-08-16 12:30:00,38.63,38.63,38.6,38.6,60678.0,35.0441,35.0441,35.0169,35.0169,60678.0
2019-08-16 12:35:00,38.6,38.65,38.6,38.63,163702.0,35.0169,35.0622,35.0169,35.0441,163702.0
2019-08-16 12:40:00,38.63,38.66,38.6,38.64,23926.0,35.0441,35.0713,35.0169,35.0532,23926.0
2019-08-16 12:45:00,38.65,38.66,38.61,38.62,9732.0,35.0622,35.0713,35.0259,35.035,9732.0
2019-08-16 12:50:00,38.63,38.66,38.6,38.62,70363.0,35.0441,35.0713,35.0169,35.035,70363.0
2019-08-16 12:55:00,38.62,38.65,38.59,38.65,107214.0,35.035,35.0622,35.0078,35.0622,107214.0
2019-08-16 13:00:00,38.65,38.68,38.65,38.65,22074.0,35.0622,35.0894,35.0622,35.0622,22074.0
2019-08-16 13:05:00,38.64,38.66,38.63,38.66,121485.0,35.0532,35.0713,35.0441,35.0713,121485.0
2019-08-16 13:10:00,38.66,38.67,38.64,38.66,103673.0,35.0713,35.0804,35.0532,35.0713,103673.0
2019-08-16 13:15:00,38.66,38.66,38.62,38.62,13706.0,35.0713,35.0713,35.035,35.035,13706.0
2019-08-16 13:20:00,38.61,38.63,38.61,38.62,13325.0,35.0259,35.0441,35.0259,35.035,13325.0
2019-08-16 13:25:00,38.63,38.64,38.61,38.64,28102.0,35.0441,35.0532,35.0259,35.0532,28102.0
2019-08-16 13:30:00,38.64,38.66,38.63,38.65,32768.0,35.0532,35.0713,35.0441,35.0622,32768.0
2019-08-16 13:35:00,38.65,38.65,38.62,38.64,48136.0,35.0622,35.0622,35.035,35.0532,48136.0
2019-08-16 13:40:00,38.65,38.66,38.64,38.66,8429.0,35.0622,35.0713,35.0532,35.0713,8429.0
2019-08-16 13:45:00,38.65,38.69,38.65,38.68,12997.0,35.0622,35.0985,35.0622,35.0894,12997.0
2019-08-16 13:50:00,38.68,38.7,38.67,38.69,17461.0,35.0894,35.1076,35.0804,35.0985,17461.0
2019-08-16 13:55:00,38.7,38.7,38.67,38.67,23179.0,35.1076,35.1076,35.0804,35.0804,23179.0
2019-08-16 14:00:00,38.67,38.69,38.66,38.68,19714.0,35.0804,35.0985,35.0713,35.0894,19714.0
2019-08-16 14:05:00,38.68,38.68,38.65,38.65,10281.0,35.0894,35.0894,35.0622,35.0622,10281.0
2019-08-16 14:10:00,38.65,38.71,38.64,38.71,21536.0,35.0622,35.1167,35.0532,35.1167,21536.0
2019-08-16 14:15:00,38.71,38.72,38.69,38.71,33746.0,35.1167,35.1257,35.0985,35.1167,33746.0
2019-08-16 14:20:00,38.71,38.71,38.67,38.67,33725.0,35.1167,35.1167,35.0804,35.0804,33725.0
2019-08-16 14:25:00,38.67,38.68,38.66,38.66,32748.0,35.0804,35.0894,35.0713,35.0713,32748.0
2019-08-16 14:30:00,38.66,38.69,38.65,38.65,66781.0,35.0713,35.0985,35.0622,35.0622,66781.0
2019-08-16 14:35:00,38.65,38.65,38.59,38.59,37545.0,35.0622,35.0622,35.0078,35.0078,37545.0
2019-08-16 14:40:00,38.6,38.64,38.59,38.63,25175.0,35.0169,35.0532,35.0078,35.0441,25175.0
2019-08-16 14:45:00,38.64,38.68,38.62,38.66,26023.0,35.0532,35.0894,35.035,35.0713,26023.0
2019-08-16 14:50:00,38.67,38.69,38.65,38.65,31416.0,35.0804,35.0985,35.0622,35.0622,31416.0
2019-08-16 14:55:00,38.64,38.67,38.64,38.65,23762.0,35.0532,35.0804,35.0532,35.0622,23762.0
2019-08-16 15:00:00,38.64,38.66,38.62,38.62,17729.0,35.0532,35.0713,35.035,35.035,17729.0
2019-08-16 15:05:00,38.63,38.66,38.61,38.63,28404.0,35.0441,35.0713,35.0259,35.0441,28404.0
2019-08-16 15:10:00,38.63,38.65,38.61,38.65,12461.0,35.0441,35.0622,35.0259,35.0622,12461.0
2019-08-16 15:15:00,38.65,38.65,38.62,38.62,17337.0,35.0622,35.0622,35.035,35.035,17337.0
2019-08-16 15:20:00,38.62,38.65,38.62,38.65,20995.0,35.035,35.0622,35.035,35.0622,20995.0
2019-08-16 15:25:00,38.65,38.67,38.63,38.66,34450.0,35.0622,35.0804,35.0441,35.0713,34450.0
2019-08-16 15:30:00,38.66,38.66,38.63,38.63,43952.0,35.0713,35.0713,35.0441,35.0441,43952.0
2019-08-16 15:35:00,38.64,38.67,38.63,38.66,31092.0,35.0532,35.0804,35.0441,35.0713,31092.0
2019-08-16 15:40:00,38.66,38.69,38.65,38.68,126418.0,35.0713,35.0985,35.0622,35.0894,126418.0
2019-08-16 15:45:00,38.68,38.68,38.66,38.67,62024.0,35.0894,35.0894,35.0713,35.0804,62024.0
2019-08-16 15:50:00,38.68,38.71,38.66,38.69,249583.0,35.0894,35.1167,35.0713,35.0985,249583.0
2019-08-16 15:55:00,38.69,38.72,38.61,38.62,415163.0,35.0985,35.1257,35.0259,35.035,415163.0
2019-08-19 09:30:00,39.2,39.3,39.0,39.08,264114.0,35.5612,35.6519,35.3797,35.4523,264114.0
2019-08-19 09:35:00,39.08,39.26,39.08,39.16,126516.0,35.4523,35.6156,35.4523,35.5249,126516.0
2019-08-19 09:40:00,39.17,39.29,39.17,39.19,353490.0,35.534,35.6428,35.534,35.5521,353490.0
2019-08-19 09:45:00,39.19,39.26,39.1,39.11,296217.0,35.5521,35.6156,35.4705,35.4795,296217.0
2019-08-19 09:50:00,39.11,39.17,39.08,39.16,134455.0,35.4795,35.534,35.4523,35.5249,134455.0
2019-08-19 09:55:00,39.16,39.16,39.07,39.08,34227.0,35.5249,35.5249,35.4432,35.4523,34227.0
2019-08-19 10:00:00,39.08,39.13,39.08,39.12,82234.0,35.4523,35.4977,35.4523,35.4886,82234.0
2019-08-19 10:05:00,39.12,39.19,39.12,39.14,100835.0,35.4886,35.5521,35.4886,35.5067,100835.0
2019-08-19 10:10:00,39.14,39.14,39.07,39.07,30460.0,35.5067,35.5067,35.4432,35.4432,30460.0
2019-08-19 10:15:00,39.07,39.13,39.05,39.07,80303.0,35.4432,35.4977,35.4251,35.4432,80303.0
2019-08-19 10:20:00,39.08,39.15,39.06,39.15,9213.0,35.4523,35.5158,35.4342,35.5158,9213.0
2019-08-19 10:25:00,39.16,39.19,39.14,39.15,14375.0,35.5249,35.5521,35.5067,35.5158,14375.0
2019-08-19 10:30:00,39.15,39.21,39.14,39.17,20154.0,35.5158,35.5702,35.5067,35.534,20154.0
2019-08-19 10:35:00,39.17,39.25,39.16,39.24,23671.0,35.534,35.6065,35.5249,35.5975,23671.0
2019-08-19 10:40:00,39.23,39.23,39.15,39.16,24675.0,35.5884,35.5884,35.5158,35.5249,24675.0
2019-08-19 10:45:00,39.17,39.23,39.16,39.22,27317.0,35.534,35.5884,35.5249,35.5793,27317.0
2019-08-19 10:50:00,39.22,39.23,39.19,39.22,26449.0,35.5793,35.5884,35.5521,35.5793,26449.0
2019-08-19 10:55:00,39.22,39.22,39.18,39.21,19835.0,35.5793,35.5793,35.543,35.5702,19835.0
2019-08-19 11:00:00,39.21,39.27,39.21,39.27,11743.0,35.5702,35.6247,35.5702,35.6247,11743.0
2019-08-19 11:05:00,39.27,39.3,39.26,39.27,46932.0,35.6247,35.6519,35.6156,35.6247,46932.0
2019-08-19 11:10:00,39.28,39.31,39.27,39.29,17487.0,35.6337,35.661,35.6247,35.6428,17487.0
2019-08-19 11:15:00,39.3,39.34,39.28,39.32,14932.0,35.6519,35.6882,35.6337,35.67,14932.0
2019-08-19 11:20:00,39.32,39.33,39.3,39.31,13842.0,35.67,35.6791,35.6519,35.661,13842.0
2019-08-19 11:25:00,39.32,39.34,39.3,39.3,18909.0,35.67,35.6882,35.6519,35.6519,18909.0
2019-08-19 11:30:00,39.3,39.31,39.26,39.28,16379.0,35.6519,35.661,35.6156,35.6337,16379.0
2019-08-19 11:35:00,39.28,39.29,39.25,39.26,14645.0,35.6337,35.6428,35.6065,35.6156,14645.0
2019-08-19 11:40:00,39.26,39.26,39.23,39.25,13741.0,35.6156,35.6156,35.5884,35.6065,13741.0
2019-08-19 11:45:00,39.24,39.25,39.17,39.18,19105.0,35.5975,35.6065,35.534,35.543,19105.0
2019-08-19 11:50:00,39.19,39.19,39.12,39.14,14625.0,35.5521,35.5521,35.4886,35.5067,14625.0
2019-08-19 11:55:00,39.13,39.18,39.12,39.17,50778.0,35.4977,35.543,35.4886,35.534,50778.0
2019-08-19 12:00:00,39.17,39.24,39.17,39.23,55156.0,35.534,35.5975,35.534,35.5884,55156.0
2019-08-19 12:05:00,39.23,39.25,39.2,39.23,16211.0,35.5884,35.6065,35.5612,35.5884,16211.0
2019-08-19 12:10:00,39.24,39.25,39.21,39.22,24502.0,35.5975,35.6065,35.5702,35.5793,24502.0
2019-08-19 12:15:00,39.23,39.24,39.22,39.22,7274.0,35.5884,35.5975,35.5793,35.5793,7274.0
2019-08-19 12:20:00,39.22,39.22,39.19,39.2,10300.0,35.5793,35.5793,35.5521,35.5612,10300.0
2019-08-19 12:25:00,39.2,39.2,39.17,39.18,4341.0,35.5612,35.5612,35.534,35.543,4341.0
2019-08-19 12:30:00,39.19,39.22,39.18,39.2,14277.0,35.5521,35.5793,35.543,35.5612,14277.0
2019-08-19 12:35:00,39.21,39.23,39.21,39.22,12163.0,35.5702,35.5884,35.5702,35.5793,12163.0
2019-08-19 12:40:00,39.23,39.25,39.22,39.25,18621.0,35.5884,35.6065,35.5793,35.6065,18621.0
2019-08-19 12:45:00,39.25,39.29,39.25,39.25,40692.0,35.6065,35.6428,35.6065,35.6065,40692.0
2019-08-19 12:50:00,39.25,39.26,39.23,39.23,88409.0,35.6065,35.6156,35.5884,35.5884,88409.0
2019-08-19 12:55:00,39.24,39.26,39.23,39.25,15230.0,35.5975,35.6156,35.5884,35.6065,15230.0
2019-08-19 13:00:00,39.25,39.29,39.24,39.28,9868.0,35.6065,35.6428,35.5975,35.6337,9868.0
2019-08-19 13:05:00,39.28,39.3,39.27,39.29,10435.0,35.6337,35.6519,35.6247,35.6428,10435.0
2019-08-19 13:10:00,39.29,39.3,39.28,39.3,9693.0,35.6428,35.6519,35.6337,35.6519,9693.0
2019-08-19 13:15:00,39.3,39.32,39.29,39.32,52489.0,35.6519,35.67,35.6428,35.67,52489.0
2019-08-19 13:20:00,39.32,39.35,39.31,39.33,63548.0,35.67,35.6973,35.661,35.6791,63548.0
2019-08-19 13:25:00,39.32,39.34,39.28,39.33,21756.0,35.67,35.6882,35.6337,35.6791,21756.0
2019-08-19 13:30:00,39.33,39.35,39.33,39.35,18040.0,35.6791,35.6973,35.6791,35.6973,18040.0
2019-08-19 13:35:00,39.35,39.37,39.34,39.37,15562.0,35.6973,35.7154,35.6882,35.7154,15562.0
2019-08-19 13:40:00,39.37,39.37,39.31,39.32,22541.0,35.7154,35.7154,35.661,35.67,22541.0
2019-08-19 13:45:00,39.32,39.33,39.3,39.31,9870.0,35.67,35.6791,35.6519,35.661,9870.0
2019-08-19 13:50:00,39.32,39.34,39.31,39.34,13753.0,35.67,35.6882,35.661,35.6882,13753.0
2019-08-19 13:55:00,39.34,39.35,39.32,39.35,14521.0,35.6882,35.6973,35.67,35.6973,14521.0
2019-08-19 14:00:00,39.34,39.36,39.34,39.35,19600.0,35.6882,35.7063,35.6882,35.6973,19600.0
2019-08-19 14:05:00,39.35,39.35,39.31,39.34,11851.0,35.6973,35.6973,35.661,35.6882,11851.0
2019-08-19 14:10:00,39.34,39.37,39.31,39.36,22954.0,35.6882,35.7154,35.661,35.7063,22954.0
2019-08-19 14:15:00,39.35,39.37,39.34,39.37,13857.0,35.6973,35.7154,35.6882,35.7154,13857.0
2019-08-19 14:20:00,39.36,39.37,39.35,39.35,16348.0,35.7063,35.7154,35.6973,35.6973,16348.0
2019-08-19 14:25:00,39.35,39.36,39.34,39.35,10790.0,35.6973,35.7063,35.6882,35.6973,10790.0
2019-08-19 14:30:00,39.35,39.37,39.31,39.32,14659.0,35.6973,35.7154,35.661,35.67,14659.0
2019-08-19 14:35:00,39.32,39.32,39.26,39.27,11326.0,35.67,35.67,35.6156,35.6247,11326.0
2019-08-19 14:40:00,39.26,39.28,39.25,39.28,16345.0,35.6156,35.6337,35.6065,35.6337,16345.0
2019-08-19 14:45:00,39.27,39.29,39.26,39.29,18376.0,35.6247,35.6428,35.6156,35.6428,18376.0
2019-08-19 14:50:00,39.28,39.3,39.27,39.29,31026.0,35.6337,35.6519,35.6247,35.6428,31026.0
2019-08-19 14:55:00,39.3,39.3,39.26,39.26,32882.0,35.6519,35.6519,35.6156,35.6156,32882.0
2019-08-19 15:00:00,39.27,39.28,39.22,39.23,14181.0,35.6247,35.6337,35.5793,35.5884,14181.0
2019-08-19 15:05:00,39.22,39.24,39.21,39.23,11554.0,35.5793,35.5975,35.5702,35.5884,11554.0
2019-08-19 15:10:00,39.24,39.25,39.21,39.22,16339.0,35.5975,35.6065,35.5702,35.5793,16339.0
2019-08-19 15:15:00,39.23,39.25,39.22,39.23,17470.0,35.5884,35.6065,35.5793,35.5884,17470.0
2019-08-19 15:20:00,39.22,39.24,39.21,39.23,55229.0,35.5793,35.5975,35.5702,35.5884,55229.0
2019-08-19 15:25:00,39.24,39.25,39.21,39.21,131809.0,35.5975,35.6065,35.5702,35.5702,131809.0
2019-08-19 15:30:00,39.22,39.23,39.18,39.21,65423.0,35.5793,35.5884,35.543,35.5702,65423.0
2019-08-19 15:35:00,39.21,39.21,39.17,39.19,22912.0,35.5702,35.5702,35.534,35.5521,22912.0
2019-08-19 15:40:00,39.19,39.21,39.18,39.18,33938.0,35.5521,35.5702,35.543,35.543,33938.0
2019-08-19 15:45:00,39.18,39.18,39.15,39.17,34128.0,35.543,35.543,35.5158,35.534,34128.0
2019-08-19 15:50:00,39.18,39.18,39.14,39.16,55234.0,35.543,35.543,35.5067,35.5249,55234.0
2019-08-19 15:55:00,39.17,39.18,39.08,39.09,319316.0,35.534,35.543,35.4523,35.4614,319316.0
2019-08-20 09:30:00,39.0,39.0,38.78,38.82,188502.0,35.3797,35.3797,35.1802,35.2164,188502.0
2019-08-20 09:35:00,38.82,38.9,38.77,38.88,180398.0,35.2164,35.289,35.1711,35.2709,180398.0
2019-08-20 09:40:00,38.86,38.92,38.78,38.89,38694.0,35.2527,35.3072,35.1802,35.28,38694.0
2019-08-20 09:45:00,38.89,38.9,38.67,38.68,52797.0,35.28,35.289,35.0804,35.0894,52797.0
2019-08-20 09:50:00,38.66,38.75,38.62,38.73,87788.0,35.0713,35.1529,35.035,35.1348,87788.0
2019-08-20 09:55:00,38.74,38.8,38.73,38.74,58198.0,35.1439,35.1983,35.1348,35.1439,58198.0
2019-08-20 10:00:00,38.74,38.74,38.68,38.72,23540.0,35.1439,35.1439,35.0894,35.1257,23540.0
2019-08-20 10:05:00,38.73,38.82,38.72,38.74,129410.0,35.1348,35.2164,35.1257,35.1439,129410.0
2019-08-20 10:10:00,38.75,38.81,38.67,38.7,117951.0,35.1529,35.2074,35.0804,35.1076,117951.0
2019-08-20 10:15:00,38.7,38.73,38.65,38.71,41534.0,35.1076,35.1348,35.0622,35.1167,41534.0
2019-08-20 10:20:00,38.7,38.72,38.65,38.66,17787.0,35.1076,35.1257,35.0622,35.0713,17787.0
2019-08-20 10:25:00,38.65,38.66,38.61,38.62,19777.0,35.0622,35.0713,35.0259,35.035,19777.0
2019-08-20 10:30:00,38.62,38.62,38.58,38.59,33588.0,35.035,35.035,34.9987,35.0078,33588.0
2019-08-20 10:35:00,38.59,38.63,38.58,38.59,40704.0,35.0078,35.0441,34.9987,35.0078,40704.0
2019-08-20 10:40:00,38.58,38.62,38.56,38.61,47577.0,34.9987,35.035,34.9806,35.0259,47577.0
2019-08-20 10:45:00,38.62,38.67,38.61,38.65,30586.0,35.035,35.0804,35.0259,35.0622,30586.0
2019-08-20 10:50:00,38.64,38.73,38.61,38.73,38538.0,35.0532,35.1348,35.0259,35.1348,38538.0
2019-08-20 10:55:00,38.74,38.78,38.73,38.77,13801.0,35.1439,35.1802,35.1348,35.1711,13801.0
2019-08-20 11:00:00,38.77,38.8,38.74,38.79,49937.0,35.1711,35.1983,35.1439,35.1892,49937.0
2019-08-20 11:05:00,38.8,38.83,38.77,38.8,77385.0,35.1983,35.2255,35.1711,35.1983,77385.0
2019-08-20 11:10:00,38.8,38.83,38.72,38.72,12039.0,35.1983,35.2255,35.1257,35.1257,12039.0
2019-08-20 11:15:00,38.72,38.78,38.7,38.77,13850.0,35.1257,35.1802,35.1076,35.1711,13850.0
2019-08-20 11:20:00,38.77,38.79,38.74,38.75,66254.0,35.1711,35.1892,35.1439,35.1529,66254.0
2019-08-20 11:25:00,38.75,38.79,38.75,38.76,19580.0,35.1529,35.1892,35.1529,35.162,19580.0
2019-08-20 11:30:00,38.76,38.77,38.72,38.77,17524.0,35.162,35.1711,35.1257,35.1711,17524.0
2019-08-20 11:35:00,38.77,38.78,38.74,38.74,52205.0,35.1711,35.1802,35.1439,35.1439,52205.0
2019-08-20 11:40:00,38.75,38.75,38.62,38.64,61530.0,35.1529,35.1529,35.035,35.0532,61530.0
2019-08-20 11:45:00,38.64,38.69,38.63,38.68,23559.0,35.0532,35.0985,35.0441,35.0894,23559.0
2019-08-20 11:50:00,38.66,38.68,38.64,38.66,33010.0,35.0713,35.0894,35.0532,35.0713,33010.0
2019-08-20 11:55:00,38.67,38.7,38.65,38.68,46653.0,35.0804,35.1076,35.0622,35.0894,46653.0
2019-08-20 12:00:00,38.69,38.71,38.67,38.68,126322.0,35.0985,35.1167,35.0804,35.0894,126322.0
2019-08-20 12:05:00,38.68,38.69,38.64,38.68,15654.0,35.0894,35.0985,35.0532,35.0894,15654.0
2019-08-20 12:10:00,38.68,38.7,38.68,38.7,7836.0,35.0894,35.1076,35.0894,35.1076,7836.0
2019-08-20 12:15:00,38.7,38.72,38.69,38.71,17127.0,35.1076,35.1257,35.0985,35.1167,17127.0
2019-08-20 12:20:00,38.72,38.73,38.7,38.71,33591.0,35.1257,35.1348,35.1076,35.1167,33591.0
2019-08-20 12:25:00,38.71,38.72,38.68,38.69,5364.0,35.1167,35.1257,35.0894,35.0985,5364.0
2019-08-20 12:30:00,38.68,38.69,38.62,38.63,64461.0,35.0894,35.0985,35.035,35.0441,64461.0
2019-08-20 12:35:00,38.62,38.63,38.59,38.61,10958.0,35.035,35.0441,35.0078,35.0259,10958.0
2019-08-20 12:40:00,38.61,38.63,38.6,38.61,16042.0,35.0259,35.0441,35.0169,35.0259,16042.0
2019-08-20 12:45:00,38.62,38.65,38.62,38.64,7222.0,35.035,35.0622,35.035,35.0532,7222.0
2019-08-20 12:50:00,38.63,38.65,38.62,38.62,14232.0,35.0441,35.0622,35.035,35.035,14232.0
2019-08-20 12:55:00,38.63,38.66,38.63,38.66,10934.0,35.0441,35.0713,35.0441,35.0713,10934.0
2019-08-20 13:00:00,38.66,38.67,38.65,38.66,4470.0,35.0713,35.0804,35.0622,35.0713,4470.0
2019-08-20 13:05:00,38.66,38.71,38.66,38.71,9444.0,35.0713,35.1167,35.0713,35.1167,9444.0
2019-08-20 13:10:00,38.72,38.72,38.7,38.72,11801.0,35.1257,35.1257,35.1076,35.1257,11801.0
2019-08-20 13:15:00,38.72,38.72,38.7,38.71,12644.0,35.1257,35.1257,35.1076,35.1167,12644.0
2019-08-20 13:20:00,38.7,38.74,38.69,38.72,7420.0,35.1076,35.1439,35.0985,35.1257,7420.0
2019-08-20 13:25:00,38.72,38.74,38.71,38.72,9348.0,35.1257,35.1439,35.1167,35.1257,9348.0
2019-08-20 13:30:00,38.73,38.73,38.7,38.7,5826.0,35.1348,35.1348,35.1076,35.1076,5826.0
2019-08-20 13:35:00,38.7,38.7,38.66,38.7,14798.0,35.1076,35.1076,35.0713,35.1076,14798.0
2019-08-20 13:40:00,38.7,38.74,38.7,38.73,11658.0,35.1076,35.1439,35.1076,35.1348,11658.0
2019-08-20 13:45:00,38.74,38.75,38.73,38.75,7493.0,35.1439,35.1529,35.1348,35.1529,7493.0
2019-08-20 13:50:00,38.75,38.82,38.74,38.81,19497.0,35.1529,35.2164,35.1439,35.2074,19497.0
2019-08-20 13:55:00,38.81,38.82,38.79,38.82,19041.0,35.2074,35.2164,35.1892,35.2164,19041.0
2019-08-20 14:00:00,38.82,38.82,38.79,38.8,28311.0,35.2164,35.2164,35.1892,35.1983,28311.0
2019-08-20 14:05:00,38.8,38.82,38.76,38.77,26975.0,35.1983,35.2164,35.162,35.1711,26975.0
2019-08-20 14:10:00,38.77,38.79,38.75,38.78,39933.0,35.1711,35.1892,35.1529,35.1802,39933.0
2019-08-20 14:15:00,38.77,38.82,38.75,38.82,14919.0,35.1711,35.2164,35.1529,35.2164,14919.0
2019-08-20 14:20:00,38.82,38.83,38.78,38.82,42256.0,35.2164,35.2255,35.1802,35.2164,42256.0
2019-08-20 14:25:00,38.81,38.83,38.79,38.8,22114.0,35.2074,35.2255,35.1892,35.1983,22114.0
2019-08-20 14:30:00,38.79,38.81,38.78,38.8,14525.0,35.1892,35.2074,35.1802,35.1983,14525.0
2019-08-20 14:35:00,38.79,38.82,38.79,38.82,10150.0,35.1892,35.2164,35.1892,35.2164,10150.0
2019-08-20 14:40:00,38.81,38.84,38.81,38.84,10168.0,35.2074,35.2346,35.2074,35.2346,10168.0
2019-08-20 14:45:00,38.84,38.88,38.84,38.88,68782.0,35.2346,35.2709,35.2346,35.2709,68782.0
2019-08-20 14:50:00,38.87,38.87,38.83,38.84,42224.0,35.2618,35.2618,35.2255,35.2346,42224.0
2019-08-20 14:55:00,38.84,38.88,38.83,38.87,27485.0,35.2346,35.2709,35.2255,35.2618,27485.0
2019-08-20 15:00:00,38.86,38.87,38.82,38.82,42587.0,35.2527,35.2618,35.2164,35.2164,42587.0
2019-08-20 15:05:00,38.83,38.84,38.81,38.82,18942.0,35.2255,35.2346,35.2074,35.2164,18942.0
2019-08-20 15:10:00,38.82,38.83,38.81,38.82,27023.0,35.2164,35.2255,35.2074,35.2164,27023.0
2019-08-20 15:15:00,38.82,38.82,38.77,38.79,107463.0,35.2164,35.2164,35.1711,35.1892,107463.0
2019-08-20 15:20:00,38.8,38.81,38.78,38.8,78911.0,35.1983,35.2074,35.1802,35.1983,78911.0
2019-08-20 15:25:00,38.8,38.85,38.79,38.85,45714.0,35.1983,35.2437,35.1892,35.2437,45714.0
2019-08-20 15:30:00,38.84,38.85,38.8,38.83,117744.0,35.2346,35.2437,35.1983,35.2255,117744.0
2019-08-20 15:35:00,38.83,38.83,38.79,38.79,68348.0,35.2255,35.2255,35.1892,35.1892,68348.0
2019-08-20 15:40:00,38.79,38.82,38.78,38.81,127630.0,35.1892,35.2164,35.1802,35.2074,127630.0
2019-08-20 15:45:00,38.82,38.84,38.81,38.83,146060.0,35.2164,35.2346,35.2074,35.2255,146060.0
2019-08-20 15:50:00,38.82,38.83,38.77,38.78,155760.0,35.2164,35.2255,35.1711,35.1802,155760.0
2019-08-20 15:55:00,38.77,38.77,38.69,38.72,321210.0,35.1711,35.1711,35.0985,35.1257,321210.0
2019-08-21 09:30:00,39.44,39.56,39.2,39.33,183509.0,35.7789,35.8878,35.5612,35.6791,183509.0
2019-08-21 09:35:00,39.33,39.41,39.18,39.19,84735.0,35.6791,35.7517,35.543,35.5521,84735.0
2019-08-21 09:40:00,39.17,39.29,39.16,39.29,139044.0,35.534,35.6428,35.5249,35.6428,139044.0
2019-08-21 09:45:00,39.3,39.45,39.29,39.41,72963.0,35.6519,35.788,35.6428,35.7517,72963.0
2019-08-21 09:50:00,39.42,39.47,39.37,39.4,107061.0,35.7608,35.8061,35.7154,35.7426,107061.0
2019-08-21 09:55:00,39.39,39.42,39.32,39.34,157137.0,35.7335,35.7608,35.67,35.6882,157137.0
2019-08-21 10:00:00,39.34,39.38,39.29,39.33,251346.0,35.6882,35.7245,35.6428,35.6791,251346.0
2019-08-21 10:05:00,39.33,39.34,39.23,39.26,231165.0,35.6791,35.6882,35.5884,35.6156,231165.0
2019-08-21 10:10:00,39.26,39.32,39.17,39.19,207693.0,35.6156,35.67,35.534,35.5521,207693.0
2019-08-21 10:15:00,39.19,39.24,39.17,39.21,209913.0,35.5521,35.5975,35.534,35.5702,209913.0
2019-08-21 10:20:00,39.21,39.32,39.21,39.27,99311.0,35.5702,35.67,35.5702,35.6247,99311.0
2019-08-21 10:25:00,39.27,39.3,39.22,39.23,33345.0,35.6247,35.6519,35.5793,35.5884,33345.0
2019-08-21 10:30:00,39.22,39.26,39.2,39.21,62334.0,35.5793,35.6156,35.5612,35.5702,62334.0
2019-08-21 10:35:00,39.21,39.22,39.14,39.14,96867.0,35.5702,35.5793,35.5067,35.5067,96867.0
2019-08-21 10:40:00,39.14,39.17,39.1,39.12,39007.0,35.5067,35.534,35.4705,35.4886,39007.0
2019-08-21 10:45:00,39.13,39.19,39.13,39.18,50593.0,35.4977,35.5521,35.4977,35.543,50593.0
2019-08-21 10:50:00,39.17,39.19,39.13,39.15,36354.0,35.534,35.5521,35.4977,35.5158,36354.0
2019-08-21 10:55:00,39.15,39.17,39.13,39.14,18313.0,35.5158,35.534,35.4977,35.5067,18313.0
2019-08-21 11:00:00,39.14,39.25,39.11,39.23,58255.0,35.5067,35.6065,35.4795,35.5884,58255.0
2019-08-21 11:05:00,39.22,39.28,39.22,39.26,14111.0,35.5793,35.6337,35.5793,35.6156,14111.0
2019-08-21 11:10:00,39.26,39.29,39.2,39.2,18075.0,35.6156,35.6428,35.5612,35.5612,18075.0
2019-08-21 11:15:00,39.2,39.21,39.15,39.15,103335.0,35.5612,35.5702,35.5158,35.5158,103335.0
2019-08-21 11:20:00,39.15,39.19,39.14,39.17,114454.0,35.5158,35.5521,35.5067,35.534,114454.0
2019-08-21 11:25:00,39.18,39.19,39.14,39.19,43104.0,35.543,35.5521,35.5067,35.5521,43104.0
2019-08-21 11:30:00,39.19,39.29,39.19,39.28,51929.0,35.5521,35.6428,35.5521,35.6337,51929.0
2019-08-21 11:35:00,39.29,39.37,39.27,39.37,39440.0,35.6428,35.7154,35.6247,35.7154,39440.0
2019-08-21 11:40:00,39.37,39.43,39.36,39.43,57271.0,35.7154,35.7698,35.7063,35.7698,57271.0
2019-08-21 11:45:00,39.43,39.48,39.43,39.44,23841.0,35.7698,35.8152,35.7698,35.7789,23841.0
2019-08-21 11:50:00,39.43,39.47,39.42,39.47,29597.0,35.7698,35.8061,35.7608,35.8061,29597.0
2019-08-21 11:55:00,39.46,39.51,39.44,39.48,159914.0,35.797,35.8424,35.7789,35.8152,159914.0
2019-08-21 12:00:00,39.48,39.5,39.46,39.48,45502.0,35.8152,35.8333,35.797,35.8152,45502.0
2019-08-21 12:05:00,39.49,39.49,39.42,39.42,64792.0,35.8243,35.8243,35.7608,35.7608,64792.0
2019-08-21 12:10:00,39.42,39.46,39.4,39.46,61580.0,35.7608,35.797,35.7426,35.797,61580.0
2019-08-21 12:15:00,39.46,39.48,39.42,39.42,53600.0,35.797,35.8152,35.7608,35.7608,53600.0
2019-08-21 12:20:00,39.41,39.44,39.4,39.42,48929.0,35.7517,35.7789,35.7426,35.7608,48929.0
2019-08-21 12:25:00,39.42,39.45,39.41,39.42,34170.0,35.7608,35.788,35.7517,35.7608,34170.0
2019-08-21 12:30:00,39.41,39.42,39.39,39.41,18069.0,35.7517,35.7608,35.7335,35.7517,18069.0
2019-08-21 12:35:00,39.41,39.43,39.4,39.41,12899.0,35.7517,35.7698,35.7426,35.7517,12899.0
2019-08-21 12:40:00,39.42,39.44,39.41,39.43,7174.0,35.7608,35.7789,35.7517,35.7698,7174.0
2019-08-21 12:45:00,39.42,39.45,39.42,39.42,10500.0,35.7608,35.788,35.7608,35.7608,10500.0
2019-08-21 12:50:00,39.43,39.45,39.42,39.45,11262.0,35.7698,35.788,35.7608,35.788,11262.0
2019-08-21 12:55:00,39.46,39.47,39.42,39.42,16409.0,35.797,35.8061,35.7608,35.7608,16409.0
2019-08-21 13:00:00,39.42,39.44,39.41,39.44,17552.0,35.7608,35.7789,35.7517,35.7789,17552.0
2019-08-21 13:05:00,39.44,39.49,39.44,39.48,19550.0,35.7789,35.8243,35.7789,35.8152,19550.0
2019-08-21 13:10:00,39.48,39.5,39.47,39.48,10986.0,35.8152,35.8333,35.8061,35.8152,10986.0
2019-08-21 13:15:00,39.47,39.48,39.41,39.42,102915.0,35.8061,35.8152,35.7517,35.7608,102915.0
2019-08-21 13:20:00,39.41,39.43,39.39,39.41,12954.0,35.7517,35.7698,35.7335,35.7517,12954.0
2019-08-21 13:25:00,39.4,39.42,39.39,39.41,6850.0,35.7426,35.7608,35.7335,35.7517,6850.0
2019-08-21 13:30:00,39.42,39.42,39.37,39.37,11450.0,35.7608,35.7608,35.7154,35.7154,11450.0
2019-08-21 13:35:00,39.38,39.4,39.38,39.39,19700.0,35.7245,35.7426,35.7245,35.7335,19700.0
2019-08-21 13:40:00,39.4,39.43,39.4,39.43,12724.0,35.7426,35.7698,35.7426,35.7698,12724.0
2019-08-21 13:45:00,39.42,39.46,39.42,39.45,8450.0,35.7608,35.797,35.7608,35.788,8450.0
2019-08-21 13:50:00,39.44,39.44,39.41,39.42,25809.0,35.7789,35.7789,35.7517,35.7608,25809.0
2019-08-21 13:55:00,39.42,39.43,39.37,39.38,6678.0,35.7608,35.7698,35.7154,35.7245,6678.0
2019-08-21 14:00:00,39.37,39.39,39.32,39.34,176480.0,35.7154,35.7335,35.67,35.6882,176480.0
2019-08-21 14:05:00,39.34,39.39,39.33,39.37,123120.0,35.6882,35.7335,35.6791,35.7154,123120.0
2019-08-21 14:10:00,39.38,39.39,39.34,39.38,8171.0,35.7245,35.7335,35.6882,35.7245,8171.0
2019-08-21 14:15:00,39.39,39.45,39.37,39.45,10080.0,35.7335,35.788,35.7154,35.788,10080.0
2019-08-21 14:20:00,39.45,39.46,39.42,39.44,10179.0,35.788,35.797,35.7608,35.7789,10179.0
2019-08-21 14:25:00,39.45,39.49,39.45,39.48,55022.0,35.788,35.8243,35.788,35.8152,55022.0
2019-08-21 14:30:00,39.48,39.49,39.46,39.47,7200.0,35.8152,35.8243,35.797,35.8061,7200.0
2019-08-21 14:35:00,39.48,39.48,39.41,39.44,28045.0,35.8152,35.8152,35.7517,35.7789,28045.0
2019-08-21 14:40:00,39.43,39.46,39.42,39.46,23250.0,35.7698,35.797,35.7608,35.797,23250.0
2019-08-21 14:45:00,39.45,39.48,39.43,39.43,20479.0,35.788,35.8152,35.7698,35.7698,20479.0
2019-08-21 14:50:00,39.43,39.43,39.39,39.42,19896.0,35.7698,35.7698,35.7335,35.7608,19896.0
2019-08-21 14:55:00,39.42,39.45,39.41,39.44,12119.0,35.7608,35.788,35.7517,35.7789,12119.0
2019-08-21 15:00:00,39.44,39.45,39.41,39.42,22059.0,35.7789,35.788,35.7517,35.7608,22059.0
2019-08-21 15:05:00,39.42,39.5,39.42,39.5,92378.0,35.7608,35.8333,35.7608,35.8333,92378.0
2019-08-21 15:10:00,39.5,39.53,39.48,39.49,56652.0,35.8333,35.8605,35.8152,35.8243,56652.0
2019-08-21 15:15:00,39.49,39.5,39.47,39.5,96079.0,35.8243,35.8333,35.8061,35.8333,96079.0
2019-08-21 15:20:00,39.5,39.52,39.49,39.51,40034.0,35.8333,35.8515,35.8243,35.8424,40034.0
2019-08-21 15:25:00,39.52,39.52,39.46,39.47,33370.0,35.8515,35.8515,35.797,35.8061,33370.0
2019-08-21 15:30:00,39.47,39.48,39.44,39.46,59813.0,35.8061,35.8152,35.7789,35.797,59813.0
2019-08-21 15:35:00,39.45,39.48,39.43,39.47,88787.0,35.788,35.8152,35.7698,35.8061,88787.0
2019-08-21 15:40:00,39.47,39.5,39.46,39.49,71637.0,35.8061,35.8333,35.797,35.8243,71637.0
2019-08-21 15:45:00,39.49,39.51,39.46,39.47,78088.0,35.8243,35.8424,35.797,35.8061,78088.0
2019-08-21 15:50:00,39.47,39.49,39.46,39.47,133418.0,35.8061,35.8243,35.797,35.8061,133418.0
2019-08-21 15:55:00,39.48,39.5,39.46,39.47,251907.0,35.8152,35.8333,35.797,35.8061,251907.0
2019-08-22 09:30:00,39.85,40.03,39.75,39.97,181375.0,36.1508,36.3141,36.0601,36.2597,181375.0
2019-08-22 09:35:00,39.96,40.12,39.89,39.99,267727.0,36.2506,36.3958,36.1871,36.2778,267727.0
2019-08-22 09:40:00,39.99,40.05,39.94,39.94,199471.0,36.2778,36.3323,36.2325,36.2325,199471.0
2019-08-22 09:45:00,39.93,39.95,39.85,39.94,76657.0,36.2234,36.2416,36.1508,36.2325,76657.0
2019-08-22 09:50:00,39.94,40.15,39.94,40.13,81575.0,36.2325,36.423,36.2325,36.4048,81575.0
2019-08-22 09:55:00,40.11,40.21,40.09,40.18,42938.0,36.3867,36.4774,36.3686,36.4502,42938.0
2019-08-22 10:00:00,40.18,40.21,40.13,40.19,44093.0,36.4502,36.4774,36.4048,36.4593,44093.0
2019-08-22 10:05:00,40.17,40.2,40.14,40.19,40153.0,36.4411,36.4683,36.4139,36.4593,40153.0
2019-08-22 10:10:00,40.19,40.19,40.16,40.17,18174.0,36.4593,36.4593,36.4321,36.4411,18174.0
2019-08-22 10:15:00,40.17,40.22,40.13,40.13,28672.0,36.4411,36.4865,36.4048,36.4048,28672.0
2019-08-22 10:20:00,40.12,40.13,40.0,40.01,81268.0,36.3958,36.4048,36.2869,36.296,81268.0
2019-08-22 10:25:00,40.01,40.01,39.9,39.96,131235.0,36.296,36.296,36.1962,36.2506,131235.0
2019-08-22 10:30:00,39.95,39.96,39.71,39.76,185741.0,36.2416,36.2506,36.0238,36.0692,185741.0
2019-08-22 10:35:00,39.76,39.78,39.68,39.73,44862.0,36.0692,36.0873,35.9966,36.042,44862.0
2019-08-22 10:40:00,39.73,39.74,39.65,39.65,36699.0,36.042,36.051,35.9694,35.9694,36699.0
2019-08-22 10:45:00,39.65,39.8,39.61,39.8,48160.0,35.9694,36.1055,35.9331,36.1055,48160.0
2019-08-22 10:50:00,39.79,39.8,39.67,39.73,55867.0,36.0964,36.1055,35.9875,36.042,55867.0
2019-08-22 10:55:00,39.73,39.86,39.73,39.79,36001.0,36.042,36.1599,36.042,36.0964,36001.0
2019-08-22 11:00:00,39.8,39.88,39.79,39.8,98442.0,36.1055,36.1781,36.0964,36.1055,98442.0
2019-08-22 11:05:00,39.8,39.97,39.8,39.97,41611.0,36.1055,36.2597,36.1055,36.2597,41611.0
2019-08-22 11:10:00,39.97,40.01,39.93,39.98,43153.0,36.2597,36.296,36.2234,36.2688,43153.0
2019-08-22 11:15:00,39.98,40.0,39.93,39.94,68519.0,36.2688,36.2869,36.2234,36.2325,68519.0
2019-08-22 11:20:00,39.95,39.95,39.9,39.93,27242.0,36.2416,36.2416,36.1962,36.2234,27242.0
2019-08-22 11:25:00,39.93,39.94,39.83,39.83,18496.0,36.2234,36.2325,36.1327,36.1327,18496.0
2019-08-22 11:30:00,39.83,39.92,39.82,39.91,68507.0,36.1327,36.2143,36.1236,36.2053,68507.0
2019-08-22 11:35:00,39.92,39.96,39.88,39.89,70490.0,36.2143,36.2506,36.1781,36.1871,70490.0
2019-08-22 11:40:00,39.9,39.94,39.9,39.92,24900.0,36.1962,36.2325,36.1962,36.2143,24900.0
2019-08-22 11:45:00,39.92,39.92,39.86,39.87,18690.0,36.2143,36.2143,36.1599,36.169,18690.0
2019-08-22 11:50:00,39.89,39.89,39.83,39.86,13906.0,36.1871,36.1871,36.1327,36.1599,13906.0
2019-08-22 11:55:00,39.88,39.89,39.82,39.85,13259.0,36.1781,36.1871,36.1236,36.1508,13259.0
2019-08-22 12:00:00,39.84,39.94,39.84,39.92,24271.0,36.1418,36.2325,36.1418,36.2143,24271.0
2019-08-22 12:05:00,39.92,39.97,39.91,39.96,14353.0,36.2143,36.2597,36.2053,36.2506,14353.0
2019-08-22 12:10:00,39.95,40.0,39.94,39.98,10930.0,36.2416,36.2869,36.2325,36.2688,10930.0
2019-08-22 12:15:00,39.98,40.03,39.98,40.01,12995.0,36.2688,36.3141,36.2688,36.296,12995.0
2019-08-22 12:20:00,40.01,40.04,39.99,40.04,19107.0,36.296,36.3232,36.2778,36.3232,19107.0
2019-08-22 12:25:00,40.04,40.08,40.04,40.08,23302.0,36.3232,36.3595,36.3232,36.3595,23302.0
2019-08-22 12:30:00,40.08,40.13,40.06,40.07,24192.0,36.3595,36.4048,36.3413,36.3504,24192.0
2019-08-22 12:35:00,40.07,40.08,40.03,40.03,68495.0,36.3504,36.3595,36.3141,36.3141,68495.0
2019-08-22 12:40:00,40.04,40.09,40.03,40.09,45494.0,36.3232,36.3686,36.3141,36.3686,45494.0
2019-08-22 12:45:00,40.09,40.1,40.08,40.09,31201.0,36.3686,36.3776,36.3595,36.3686,31201.0
2019-08-22 12:50:00,40.08,40.08,40.03,40.04,20267.0,36.3595,36.3595,36.3141,36.3232,20267.0
2019-08-22 12:55:00,40.03,40.03,40.0,40.02,21103.0,36.3141,36.3141,36.2869,36.3051,21103.0
2019-08-22 13:00:00,40.03,40.11,40.02,40.11,20597.0,36.3141,36.3867,36.3051,36.3867,20597.0
2019-08-22 13:05:00,40.1,40.16,40.1,40.14,22845.0,36.3776,36.4321,36.3776,36.4139,22845.0
2019-08-22 13:10:00,40.13,40.14,40.1,40.11,16135.0,36.4048,36.4139,36.3776,36.3867,16135.0
2019-08-22 13:15:00,40.11,40.12,40.08,40.12,15941.0,36.3867,36.3958,36.3595,36.3958,15941.0
2019-08-22 13:20:00,40.11,40.17,40.1,40.17,48827.0,36.3867,36.4411,36.3776,36.4411,48827.0
2019-08-22 13:25:00,40.16,40.17,40.12,40.13,20460.0,36.4321,36.4411,36.3958,36.4048,20460.0
2019-08-22 13:30:00,40.13,40.14,40.11,40.11,26700.0,36.4048,36.4139,36.3867,36.3867,26700.0
2019-08-22 13:35:00,40.12,40.13,40.11,40.13,31423.0,36.3958,36.4048,36.3867,36.4048,31423.0
2019-08-22 13:40:00,40.14,40.16,40.11,40.15,41553.0,36.4139,36.4321,36.3867,36.423,41553.0
2019-08-22 13:45:00,40.14,40.14,40.11,40.13,16597.0,36.4139,36.4139,36.3867,36.4048,16597.0
2019-08-22 13:50:00,40.12,40.12,40.09,40.1,35935.0,36.3958,36.3958,36.3686,36.3776,35935.0
2019-08-22 13:55:00,40.1,40.11,40.08,40.09,18668.0,36.3776,36.3867,36.3595,36.3686,18668.0
2019-08-22 14:00:00,40.09,40.12,40.08,40.09,38462.0,36.3686,36.3958,36.3595,36.3686,38462.0
2019-08-22 14:05:00,40.09,40.11,40.04,40.04,69161.0,36.3686,36.3867,36.3232,36.3232,69161.0
2019-08-22 14:10:00,40.05,40.1,40.05,40.09,58159.0,36.3323,36.3776,36.3323,36.3686,58159.0
2019-08-22 14:15:00,40.09,40.13,40.08,40.12,29596.0,36.3686,36.4048,36.3595,36.3958,29596.0
2019-08-22 14:20:00,40.12,40.13,40.09,40.11,21433.0,36.3958,36.4048,36.3686,36.3867,21433.0
2019-08-22 14:25:00,40.11,40.13,40.07,40.09,19608.0,36.3867,36.4048,36.3504,36.3686,19608.0
2019-08-22 14:30:00,40.08,40.12,40.06,40.12,17129.0,36.3595,36.3958,36.3413,36.3958,17129.0
2019-08-22 14:35:00,40.11,40.15,40.1,40.13,39078.0,36.3867,36.423,36.3776,36.4048,39078.0
2019-08-22 14:40:00,40.14,40.14,40.11,40.13,22567.0,36.4139,36.4139,36.3867,36.4048,22567.0
2019-08-22 14:45:00,40.13,40.18,40.12,40.14,24907.0,36.4048,36.4502,36.3958,36.4139,24907.0
2019-08-22 14:50:00,40.14,40.16,40.13,40.15,37287.0,36.4139,36.4321,36.4048,36.423,37287.0
2019-08-22 14:55:00,40.15,40.17,40.12,40.16,36614.0,36.423,36.4411,36.3958,36.4321,36614.0
2019-08-22 15:00:00,40.16,40.18,40.14,40.15,33678.0,36.4321,36.4502,36.4139,36.423,33678.0
2019-08-22 15:05:00,40.15,40.18,40.14,40.16,44276.0,36.423,36.4502,36.4139,36.4321,44276.0
2019-08-22 15:10:00,40.16,40.17,40.12,40.15,37706.0,36.4321,36.4411,36.3958,36.423,37706.0
2019-08-22 15:15:00,40.16,40.16,40.13,40.15,28779.0,36.4321,36.4321,36.4048,36.423,28779.0
2019-08-22 15:20:00,40.15,40.17,40.14,40.15,33620.0,36.423,36.4411,36.4139,36.423,33620.0
2019-08-22 15:25:00,40.15,40.17,40.14,40.15,88970.0,36.423,36.4411,36.4139,36.423,88970.0
2019-08-22 15:30:00,40.15,40.18,40.14,40.18,131842.0,36.423,36.4502,36.4139,36.4502,131842.0
2019-08-22 15:35:00,40.17,40.21,40.17,40.2,100847.0,36.4411,36.4774,36.4411,36.4683,100847.0
2019-08-22 15:40:00,40.2,40.2,40.17,40.18,173159.0,36.4683,36.4683,36.4411,36.4502,173159.0
2019-08-22 15:45:00,40.18,40.19,40.15,40.15,159021.0,36.4502,36.4593,36.423,36.423,159021.0
2019-08-22 15:50:00,40.16,40.22,40.15,40.21,293712.0,36.4321,36.4865,36.423,36.4774,293712.0
2019-08-22 15:55:00,40.2,40.2,40.12,40.12,460958.0,36.4683,36.4683,36.3958,36.3958,460958.0
2019-08-23 09:30:00,39.66,39.66,39.22,39.4,428347.0,35.9785,35.9785,35.5793,35.7426,428347.0
2019-08-23 09:35:00,39.4,39.41,39.2,39.33,228231.0,35.7426,35.7517,35.5612,35.6791,228231.0
2019-08-23 09:40:00,39.34,39.42,39.32,39.36,90029.0,35.6882,35.7608,35.67,35.7063,90029.0
2019-08-23 09:45:00,39.36,39.38,39.25,39.27,96222.0,35.7063,35.7245,35.6065,35.6247,96222.0
2019-08-23 09:50:00,39.27,39.42,39.22,39.41,213914.0,35.6247,35.7608,35.5793,35.7517,213914.0
2019-08-23 09:55:00,39.41,39.55,39.37,39.53,82672.0,35.7517,35.8787,35.7154,35.8605,82672.0
2019-08-23 10:00:00,39.52,39.72,39.46,39.57,112596.0,35.8515,36.0329,35.797,35.8968,112596.0
2019-08-23 10:05:00,39.57,39.62,39.51,39.52,146078.0,35.8968,35.9422,35.8424,35.8515,146078.0
2019-08-23 10:10:00,39.52,39.56,39.39,39.55,232548.0,35.8515,35.8878,35.7335,35.8787,232548.0
2019-08-23 10:15:00,39.56,39.59,39.49,39.55,89199.0,35.8878,35.915,35.8243,35.8787,89199.0
2019-08-23 10:20:00,39.56,39.57,39.47,39.48,132867.0,35.8878,35.8968,35.8061,35.8152,132867.0
2019-08-23 10:25:00,39.49,39.5,39.43,39.48,74812.0,35.8243,35.8333,35.7698,35.8152,74812.0
2019-08-23 10:30:00,39.49,39.66,39.49,39.65,44937.0,35.8243,35.9785,35.8243,35.9694,44937.0
2019-08-23 10:35:00,39.66,39.69,39.61,39.63,130234.0,35.9785,36.0057,35.9331,35.9513,130234.0
2019-08-23 10:40:00,39.64,39.65,39.55,39.56,304691.0,35.9603,35.9694,35.8787,35.8878,304691.0
2019-08-23 10:45:00,39.55,39.56,39.5,39.53,89956.0,35.8787,35.8878,35.8333,35.8605,89956.0
2019-08-23 10:50:00,39.54,39.61,39.51,39.57,55739.0,35.8696,35.9331,35.8424,35.8968,55739.0
2019-08-23 10:55:00,39.57,39.64,39.5,39.51,111610.0,35.8968,35.9603,35.8333,35.8424,111610.0
2019-08-23 11:00:00,39.52,39.55,39.09,39.21,794808.0,35.8515,35.8787,35.4614,35.5702,794808.0
2019-08-23 11:05:00,39.21,39.27,38.96,38.96,184899.0,35.5702,35.6247,35.3435,35.3435,184899.0
2019-08-23 11:10:00,38.97,39.06,38.91,39.01,222709.0,35.3525,35.4342,35.2981,35.3888,222709.0
2019-08-23 11:15:00,39.01,39.13,38.99,39.08,164536.0,35.3888,35.4977,35.3707,35.4523,164536.0
2019-08-23 11:20:00,39.07,39.08,38.95,38.97,80592.0,35.4432,35.4523,35.3344,35.3525,80592.0
2019-08-23 11:25:00,38.97,38.99,38.9,38.93,79496.0,35.3525,35.3707,35.289,35.3162,79496.0
2019-08-23 11:30:00,38.92,38.96,38.81,38.82,245948.0,35.3072,35.3435,35.2074,35.2164,245948.0
2019-08-23 11:35:00,38.81,38.84,38.69,38.84,149397.0,35.2074,35.2346,35.0985,35.2346,149397.0
2019-08-23 11:40:00,38.83,38.87,38.81,38.87,53013.0,35.2255,35.2618,35.2074,35.2618,53013.0
2019-08-23 11:45:00,38.88,38.89,38.77,38.78,294624.0,35.2709,35.28,35.1711,35.1802,294624.0
2019-08-23 11:50:00,38.78,38.86,38.78,38.83,70557.0,35.1802,35.2527,35.1802,35.2255,70557.0
2019-08-23 11:55:00,38.83,38.86,38.73,38.73,98595.0,35.2255,35.2527,35.1348,35.1348,98595.0
2019-08-23 12:00:00,38.74,38.75,38.65,38.74,160215.0,35.1439,35.1529,35.0622,35.1439,160215.0
2019-08-23 12:05:00,38.73,38.78,38.69,38.78,98150.0,35.1348,35.1802,35.0985,35.1802,98150.0
2019-08-23 12:10:00,38.79,38.86,38.75,38.85,52980.0,35.1892,35.2527,35.1529,35.2437,52980.0
2019-08-23 12:15:00,38.85,38.96,38.85,38.91,174567.0,35.2437,35.3435,35.2437,35.2981,174567.0
2019-08-23 12:20:00,38.9,38.94,38.86,38.89,26241.0,35.289,35.3253,35.2527,35.28,26241.0
2019-08-23 12:25:00,38.89,38.91,38.82,38.82,21795.0,35.28,35.2981,35.2164,35.2164,21795.0
2019-08-23 12:30:00,38.82,38.9,38.81,38.9,61573.0,35.2164,35.289,35.2074,35.289,61573.0
2019-08-23 12:35:00,38.89,38.97,38.88,38.94,115774.0,35.28,35.3525,35.2709,35.3253,115774.0
2019-08-23 12:40:00,38.94,38.95,38.9,38.91,56319.0,35.3253,35.3344,35.289,35.2981,56319.0
2019-08-23 12:45:00,38.9,38.91,38.82,38.82,21410.0,35.289,35.2981,35.2164,35.2164,21410.0
2019-08-23 12:50:00,38.81,38.86,38.74,38.74,108716.0,35.2074,35.2527,35.1439,35.1439,108716.0
2019-08-23 12:55:00,38.74,38.81,38.73,38.76,47416.0,35.1439,35.2074,35.1348,35.162,47416.0
2019-08-23 13:00:00,38.76,38.78,38.7,38.75,45711.0,35.162,35.1802,35.1076,35.1529,45711.0
2019-08-23 13:05:00,38.75,38.77,38.71,38.76,44067.0,35.1529,35.1711,35.1167,35.162,44067.0
2019-08-23 13:10:00,38.74,38.81,38.74,38.8,47795.0,35.1439,35.2074,35.1439,35.1983,47795.0
2019-08-23 13:15:00,38.8,38.8,38.65,38.68,29842.0,35.1983,35.1983,35.0622,35.0894,29842.0
2019-08-23 13:20:00,38.68,38.68,38.63,38.64,66616.0,35.0894,35.0894,35.0441,35.0532,66616.0
2019-08-23 13:25:00,38.64,38.7,38.63,38.68,84581.0,35.0532,35.1076,35.0441,35.0894,84581.0
2019-08-23 13:30:00,38.68,38.75,38.66,38.75,93369.0,35.0894,35.1529,35.0713,35.1529,93369.0
2019-08-23 13:35:00,38.74,38.83,38.74,38.83,148188.0,35.1439,35.2255,35.1439,35.2255,148188.0
2019-08-23 13:40:00,38.83,38.83,38.76,38.8,124249.0,35.2255,35.2255,35.162,35.1983,124249.0
2019-08-23 13:45:00,38.79,38.82,38.74,38.76,70605.0,35.1892,35.2164,35.1439,35.162,70605.0
2019-08-23 13:50:00,38.75,38.82,38.74,38.82,40547.0,35.1529,35.2164,35.1439,35.2164,40547.0
2019-08-23 13:55:00,38.8,38.8,38.77,38.78,22933.0,35.1983,35.1983,35.1711,35.1802,22933.0
2019-08-23 14:00:00,38.78,38.78,38.71,38.71,14039.0,35.1802,35.1802,35.1167,35.1167,14039.0
2019-08-23 14:05:00,38.72,38.79,38.72,38.73,30937.0,35.1257,35.1892,35.1257,35.1348,30937.0
2019-08-23 14:10:00,38.73,38.76,38.68,38.72,164473.0,35.1348,35.162,35.0894,35.1257,164473.0
2019-08-23 14:15:00,38.73,38.75,38.69,38.71,52710.0,35.1348,35.1529,35.0985,35.1167,52710.0
2019-08-23 14:20:00,38.71,38.74,38.68,38.72,51379.0,35.1167,35.1439,35.0894,35.1257,51379.0
2019-08-23 14:25:00,38.72,38.73,38.66,38.66,18238.0,35.1257,35.1348,35.0713,35.0713,18238.0
2019-08-23 14:30:00,38.66,38.71,38.64,38.68,81995.0,35.0713,35.1167,35.0532,35.0894,81995.0
2019-08-23 14:35:00,38.67,38.67,38.63,38.63,30443.0,35.0804,35.0804,35.0441,35.0441,30443.0
2019-08-23 14:40:00,38.63,38.65,38.61,38.61,57282.0,35.0441,35.0622,35.0259,35.0259,57282.0
2019-08-23 14:45:00,38.62,38.63,38.56,38.62,68854.0,35.035,35.0441,34.9806,35.035,68854.0
2019-08-23 14:50:00,38.62,38.67,38.61,38.64,55935.0,35.035,35.0804,35.0259,35.0532,55935.0
2019-08-23 14:55:00,38.63,38.73,38.63,38.73,64257.0,35.0441,35.1348,35.0441,35.1348,64257.0
2019-08-23 15:00:00,38.72,38.72,38.69,38.71,47858.0,35.1257,35.1257,35.0985,35.1167,47858.0
2019-08-23 15:05:00,38.72,38.81,38.71,38.71,97116.0,35.1257,35.2074,35.1167,35.1167,97116.0
2019-08-23 15:10:00,38.72,38.72,38.65,38.68,56210.0,35.1257,35.1257,35.0622,35.0894,56210.0
2019-08-23 15:15:00,38.68,38.72,38.6,38.62,198140.0,35.0894,35.1257,35.0169,35.035,198140.0
2019-08-23 15:20:00,38.63,38.66,38.6,38.61,66591.0,35.0441,35.0713,35.0169,35.0259,66591.0
2019-08-23 15:25:00,38.62,38.63,38.58,38.59,85924.0,35.035,35.0441,34.9987,35.0078,85924.0
2019-08-23 15:30:00,38.58,38.6,38.54,38.55,120258.0,34.9987,35.0169,34.9624,34.9715,120258.0
2019-08-23 15:35:00,38.55,38.57,38.52,38.57,173729.0,34.9715,34.9897,34.9443,34.9897,173729.0
2019-08-23 15:40:00,38.56,38.58,38.53,38.54,173564.0,34.9806,34.9987,34.9534,34.9624,173564.0
2019-08-23 15:45:00,38.54,38.61,38.53,38.54,215162.0,34.9624,35.0259,34.9534,34.9624,215162.0
2019-08-23 15:50:00,38.53,38.53,38.42,38.43,397765.0,34.9534,34.9534,34.8536,34.8627,397765.0
2019-08-23 15:55:00,38.43,38.54,38.39,38.54,1034722.0,34.8627,34.9624,34.8264,34.9624,1034722.0
2019-08-26 09:30:00,38.84,38.93,38.7,38.8,61950.0,35.2346,35.3162,35.1076,35.1983,61950.0
2019-08-26 09:35:00,38.78,38.85,38.66,38.7,74019.0,35.1802,35.2437,35.0713,35.1076,74019.0
2019-08-26 09:40:00,38.7,38.7,38.52,38.52,102462.0,35.1076,35.1076,34.9443,34.9443,102462.0
2019-08-26 09:45:00,38.52,38.56,38.39,38.44,101415.0,34.9443,34.9806,34.8264,34.8717,101415.0
2019-08-26 09:50:00,38.46,38.57,38.46,38.55,57849.0,34.8899,34.9897,34.8899,34.9715,57849.0
2019-08-26 09:55:00,38.54,38.69,38.54,38.68,46388.0,34.9624,35.0985,34.9624,35.0894,46388.0
2019-08-26 10:00:00,38.68,38.76,38.67,38.71,142250.0,35.0894,35.162,35.0804,35.1167,142250.0
2019-08-26 10:05:00,38.72,38.74,38.57,38.57,59019.0,35.1257,35.1439,34.9897,34.9897,59019.0
2019-08-26 10:10:00,38.57,38.61,38.55,38.59,85454.0,34.9897,35.0259,34.9715,35.0078,85454.0
2019-08-26 10:15:00,38.6,38.65,38.58,38.64,30622.0,35.0169,35.0622,34.9987,35.0532,30622.0
2019-08-26 10:20:00,38.64,38.71,38.63,38.65,46772.0,35.0532,35.1167,35.0441,35.0622,46772.0
2019-08-26 10:25:00,38.64,38.7,38.63,38.65,42794.0,35.0532,35.1076,35.0441,35.0622,42794.0
2019-08-26 10:30:00,38.65,38.75,38.63,38.73,39933.0,35.0622,35.1529,35.0441,35.1348,39933.0
2019-08-26 10:35:00,38.74,38.74,38.67,38.71,24177.0,35.1439,35.1439,35.0804,35.1167,24177.0
2019-08-26 10:40:00,38.7,38.71,38.63,38.7,34153.0,35.1076,35.1167,35.0441,35.1076,34153.0
2019-08-26 10:45:00,38.69,38.81,38.67,38.77,68154.0,35.0985,35.2074,35.0804,35.1711,68154.0
2019-08-26 10:50:00,38.77,38.79,38.73,38.73,58092.0,35.1711,35.1892,35.1348,35.1348,58092.0
2019-08-26 10:55:00,38.72,38.72,38.62,38.64,31550.0,35.1257,35.1257,35.035,35.0532,31550.0
2019-08-26 11:00:00,38.65,38.7,38.62,38.66,24142.0,35.0622,35.1076,35.035,35.0713,24142.0
2019-08-26 11:05:00,38.66,38.69,38.63,38.67,23687.0,35.0713,35.0985,35.0441,35.0804,23687.0
2019-08-26 11:10:00,38.66,38.79,38.64,38.76,62221.0,35.0713,35.1892,35.0532,35.162,62221.0
2019-08-26 11:15:00,38.76,38.78,38.71,38.72,12392.0,35.162,35.1802,35.1167,35.1257,12392.0
2019-08-26 11:20:00,38.72,38.8,38.71,38.8,12146.0,35.1257,35.1983,35.1167,35.1983,12146.0
2019-08-26 11:25:00,38.8,38.83,38.78,38.78,11593.0,35.1983,35.2255,35.1802,35.1802,11593.0
2019-08-26 11:30:00,38.78,38.84,38.78,38.83,23600.0,35.1802,35.2346,35.1802,35.2255,23600.0
2019-08-26 11:35:00,38.84,38.87,38.81,38.84,69600.0,35.2346,35.2618,35.2074,35.2346,69600.0
2019-08-26 11:40:00,38.84,38.85,38.8,38.81,14399.0,35.2346,35.2437,35.1983,35.2074,14399.0
2019-08-26 11:45:00,38.81,38.83,38.77,38.83,47242.0,35.2074,35.2255,35.1711,35.2255,47242.0
2019-08-26 11:50:00,38.83,38.84,38.8,38.83,35802.0,35.2255,35.2346,35.1983,35.2255,35802.0
2019-08-26 11:55:00,38.83,38.86,38.82,38.86,36300.0,35.2255,35.2527,35.2164,35.2527,36300.0
2019-08-26 12:00:00,38.86,38.86,38.82,38.83,36901.0,35.2527,35.2527,35.2164,35.2255,36901.0
2019-08-26 12:05:00,38.83,38.9,38.82,38.89,42482.0,35.2255,35.289,35.2164,35.28,42482.0
2019-08-26 12:10:00,38.9,38.91,38.86,38.86,62846.0,35.289,35.2981,35.2527,35.2527,62846.0
2019-08-26 12:15:00,38.86,38.87,38.83,38.84,90321.0,35.2527,35.2618,35.2255,35.2346,90321.0
2019-08-26 12:20:00,38.85,38.99,38.84,38.98,68033.0,35.2437,35.3707,35.2346,35.3616,68033.0
2019-08-26 12:25:00,38.99,39.01,38.92,38.92,18490.0,35.3707,35.3888,35.3072,35.3072,18490.0
2019-08-26 12:30:00,38.93,38.96,38.92,38.92,17404.0,35.3162,35.3435,35.3072,35.3072,17404.0
2019-08-26 12:35:00,38.92,38.95,38.92,38.95,14985.0,35.3072,35.3344,35.3072,35.3344,14985.0
2019-08-26 12:40:00,38.95,38.97,38.92,38.96,17216.0,35.3344,35.3525,35.3072,35.3435,17216.0
2019-08-26 12:45:00,38.97,38.97,38.91,38.93,7515.0,35.3525,35.3525,35.2981,35.3162,7515.0
2019-08-26 12:50:00,38.92,38.96,38.9,38.96,9486.0,35.3072,35.3435,35.289,35.3435,9486.0
2019-08-26 12:55:00,38.96,38.99,38.94,38.98,11542.0,35.3435,35.3707,35.3253,35.3616,11542.0
2019-08-26 13:00:00,38.98,39.0,38.97,38.99,116413.0,35.3616,35.3797,35.3525,35.3707,116413.0
2019-08-26 13:05:00,39.0,39.01,38.95,39.01,42575.0,35.3797,35.3888,35.3344,35.3888,42575.0
2019-08-26 13:10:00,39.0,39.0,38.95,38.96,8467.0,35.3797,35.3797,35.3344,35.3435,8467.0
2019-08-26 13:15:00,38.95,38.97,38.94,38.96,8206.0,35.3344,35.3525,35.3253,35.3435,8206.0
2019-08-26 13:20:00,38.96,39.0,38.95,39.0,24626.0,35.3435,35.3797,35.3344,35.3797,24626.0
2019-08-26 13:25:00,39.0,39.02,38.99,38.99,37174.0,35.3797,35.3979,35.3707,35.3707,37174.0
2019-08-26 13:30:00,38.99,39.0,38.97,38.98,48445.0,35.3707,35.3797,35.3525,35.3616,48445.0
2019-08-26 13:35:00,38.98,39.02,38.98,39.0,45602.0,35.3616,35.3979,35.3616,35.3797,45602.0
2019-08-26 13:40:00,39.0,39.03,38.99,39.0,24837.0,35.3797,35.407,35.3707,35.3797,24837.0
2019-08-26 13:45:00,38.99,39.0,38.97,38.98,39272.0,35.3707,35.3797,35.3525,35.3616,39272.0
2019-08-26 13:50:00,38.98,38.99,38.94,38.94,9767.0,35.3616,35.3707,35.3253,35.3253,9767.0
2019-08-26 13:55:00,38.93,38.97,38.92,38.96,14213.0,35.3162,35.3525,35.3072,35.3435,14213.0
2019-08-26 14:00:00,38.96,38.96,38.88,38.9,15060.0,35.3435,35.3435,35.2709,35.289,15060.0
2019-08-26 14:05:00,38.89,38.91,38.88,38.89,14203.0,35.28,35.2981,35.2709,35.28,14203.0
2019-08-26 14:10:00,38.89,38.89,38.86,38.87,11170.0,35.28,35.28,35.2527,35.2618,11170.0
2019-08-26 14:15:00,38.88,38.92,38.88,38.88,17022.0,35.2709,35.3072,35.2709,35.2709,17022.0
2019-08-26 14:20:00,38.89,38.91,38.87,38.88,33631.0,35.28,35.2981,35.2618,35.2709,33631.0
2019-08-26 14:25:00,38.88,38.92,38.88,38.92,32401.0,35.2709,35.3072,35.2709,35.3072,32401.0
2019-08-26 14:30:00,38.93,38.96,38.91,38.93,28835.0,35.3162,35.3435,35.2981,35.3162,28835.0
2019-08-26 14:35:00,38.92,38.95,38.91,38.94,48003.0,35.3072,35.3344,35.2981,35.3253,48003.0
2019-08-26 14:40:00,38.94,38.96,38.93,38.95,53316.0,35.3253,35.3435,35.3162,35.3344,53316.0
2019-08-26 14:45:00,38.95,38.96,38.93,38.93,21628.0,35.3344,35.3435,35.3162,35.3162,21628.0
2019-08-26 14:50:00,38.94,38.94,38.88,38.89,68131.0,35.3253,35.3253,35.2709,35.28,68131.0
2019-08-26 14:55:00,38.89,38.93,38.88,38.92,14980.0,35.28,35.3162,35.2709,35.3072,14980.0
2019-08-26 15:00:00,38.92,38.97,38.92,38.95,73842.0,35.3072,35.3525,35.3072,35.3344,73842.0
2019-08-26 15:05:00,38.95,38.96,38.91,38.93,20505.0,35.3344,35.3435,35.2981,35.3162,20505.0
2019-08-26 15:10:00,38.93,38.98,38.92,38.97,44197.0,35.3162,35.3616,35.3072,35.3525,44197.0
2019-08-26 15:15:00,38.97,39.01,38.96,38.97,28505.0,35.3525,35.3888,35.3435,35.3525,28505.0
2019-08-26 15:20:00,38.96,38.98,38.95,38.98,27818.0,35.3435,35.3616,35.3344,35.3616,27818.0
2019-08-26 15:25:00,38.98,38.99,38.96,38.96,22576.0,35.3616,35.3707,35.3435,35.3435,22576.0
2019-08-26 15:30:00,38.97,39.0,38.95,38.95,72483.0,35.3525,35.3797,35.3344,35.3344,72483.0
2019-08-26 15:35:00,38.96,38.97,38.94,38.95,27693.0,35.3435,35.3525,35.3253,35.3344,27693.0
2019-08-26 15:40:00,38.95,38.97,38.94,38.94,26086.0,35.3344,35.3525,35.3253,35.3253,26086.0
2019-08-26 15:45:00,38.94,38.96,38.93,38.95,62427.0,35.3253,35.3435,35.3162,35.3344,62427.0
2019-08-26 15:50:00,38.95,38.99,38.94,38.99,143463.0,35.3344,35.3707,35.3253,35.3707,143463.0
2019-08-26 15:55:00,38.99,39.02,38.94,39.01,194867.0,35.3707,35.3979,35.3253,35.3888,194867.0
2019-08-27 09:30:00,39.37,39.48,39.12,39.2,72643.0,35.7154,35.8152,35.4886,35.5612,72643.0
2019-08-27 09:35:00,39.21,39.31,39.17,39.19,108669.0,35.5702,35.661,35.534,35.5521,108669.0
2019-08-27 09:40:00,39.18,39.23,39.14,39.17,46878.0,35.543,35.5884,35.5067,35.534,46878.0
2019-08-27 09:45:00,39.17,39.3,39.13,39.27,28819.0,35.534,35.6519,35.4977,35.6247,28819.0
2019-08-27 09:50:00,39.27,39.27,39.14,39.15,45830.0,35.6247,35.6247,35.5067,35.5158,45830.0
2019-08-27 09:55:00,39.16,39.22,39.15,39.17,44223.0,35.5249,35.5793,35.5158,35.534,44223.0
2019-08-27 10:00:00,39.17,39.26,39.17,39.18,48976.0,35.534,35.6156,35.534,35.543,48976.0
2019-08-27 10:05:00,39.18,39.29,39.16,39.29,33097.0,35.543,35.6428,35.5249,35.6428,33097.0
2019-08-27 10:10:00,39.29,39.29,39.2,39.21,13222.0,35.6428,35.6428,35.5612,35.5702,13222.0
2019-08-27 10:15:00,39.21,39.27,39.2,39.27,10707.0,35.5702,35.6247,35.5612,35.6247,10707.0
2019-08-27 10:20:00,39.27,39.31,39.19,39.2,30444.0,35.6247,35.661,35.5521,35.5612,30444.0
2019-08-27 10:25:00,39.2,39.22,39.18,39.2,100550.0,35.5612,35.5793,35.543,35.5612,100550.0
2019-08-27 10:30:00,39.2,39.23,39.2,39.21,16036.0,35.5612,35.5884,35.5612,35.5702,16036.0
2019-08-27 10:35:00,39.21,39.21,39.18,39.19,11159.0,35.5702,35.5702,35.543,35.5521,11159.0
2019-08-27 10:40:00,39.2,39.2,39.11,39.17,46974.0,35.5612,35.5612,35.4795,35.534,46974.0
2019-08-27 10:45:00,39.17,39.17,39.1,39.11,27415.0,35.534,35.534,35.4705,35.4795,27415.0
2019-08-27 10:50:00,39.11,39.13,39.1,39.13,7924.0,35.4795,35.4977,35.4705,35.4977,7924.0
2019-08-27 10:55:00,39.12,39.12,39.07,39.07,20955.0,35.4886,35.4886,35.4432,35.4432,20955.0
2019-08-27 11:00:00,39.07,39.1,39.04,39.1,27332.0,35.4432,35.4705,35.416,35.4705,27332.0
2019-08-27 11:05:00,39.1,39.1,39.03,39.03,4668.0,35.4705,35.4705,35.407,35.407,4668.0
2019-08-27 11:10:00,39.02,39.02,38.93,38.98,102734.0,35.3979,35.3979,35.3162,35.3616,102734.0
2019-08-27 11:15:00,38.98,38.98,38.83,38.83,12917.0,35.3616,35.3616,35.2255,35.2255,12917.0
2019-08-27 11:20:00,38.83,38.84,38.79,38.8,53902.0,35.2255,35.2346,35.1892,35.1983,53902.0
2019-08-27 11:25:00,38.8,38.82,38.76,38.77,17386.0,35.1983,35.2164,35.162,35.1711,17386.0
2019-08-27 11:30:00,38.76,38.83,38.76,38.81,52701.0,35.162,35.2255,35.162,35.2074,52701.0
2019-08-27 11:35:00,38.81,38.86,38.81,38.85,76981.0,35.2074,35.2527,35.2074,35.2437,76981.0
2019-08-27 11:40:00,38.84,38.85,38.8,38.84,18475.0,35.2346,35.2437,35.1983,35.2346,18475.0
2019-08-27 11:45:00,38.86,38.88,38.84,38.87,15797.0,35.2527,35.2709,35.2346,35.2618,15797.0
2019-08-27 11:50:00,38.87,38.88,38.84,38.86,33243.0,35.2618,35.2709,35.2346,35.2527,33243.0
2019-08-27 11:55:00,38.87,38.87,38.76,38.77,10995.0,35.2618,35.2618,35.162,35.1711,10995.0
2019-08-27 12:00:00,38.77,38.8,38.73,38.73,35692.0,35.1711,35.1983,35.1348,35.1348,35692.0
2019-08-27 12:05:00,38.73,38.74,38.7,38.71,30522.0,35.1348,35.1439,35.1076,35.1167,30522.0
2019-08-27 12:10:00,38.72,38.73,38.66,38.69,98483.0,35.1257,35.1348,35.0713,35.0985,98483.0
2019-08-27 12:15:00,38.69,38.7,38.66,38.68,24856.0,35.0985,35.1076,35.0713,35.0894,24856.0
2019-08-27 12:20:00,38.68,38.69,38.65,38.66,10215.0,35.0894,35.0985,35.0622,35.0713,10215.0
2019-08-27 12:25:00,38.67,38.71,38.66,38.7,35305.0,35.0804,35.1167,35.0713,35.1076,35305.0
2019-08-27 12:30:00,38.7,38.72,38.63,38.63,67925.0,35.1076,35.1257,35.0441,35.0441,67925.0
2019-08-27 12:35:00,38.63,38.65,38.62,38.62,68747.0,35.0441,35.0622,35.035,35.035,68747.0
2019-08-27 12:40:00,38.62,38.64,38.59,38.61,32746.0,35.035,35.0532,35.0078,35.0259,32746.0
2019-08-27 12:45:00,38.62,38.65,38.61,38.64,29678.0,35.035,35.0622,35.0259,35.0532,29678.0
2019-08-27 12:50:00,38.65,38.66,38.58,38.61,17246.0,35.0622,35.0713,34.9987,35.0259,17246.0
2019-08-27 12:55:00,38.6,38.61,38.59,38.59,32629.0,35.0169,35.0259,35.0078,35.0078,32629.0
2019-08-27 13:00:00,38.58,38.61,38.57,38.61,4240.0,34.9987,35.0259,34.9897,35.0259,4240.0
2019-08-27 13:05:00,38.61,38.65,38.59,38.64,7736.0,35.0259,35.0622,35.0078,35.0532,7736.0
2019-08-27 13:10:00,38.64,38.66,38.62,38.62,12681.0,35.0532,35.0713,35.035,35.035,12681.0
2019-08-27 13:15:00,38.62,38.63,38.59,38.62,10652.0,35.035,35.0441,35.0078,35.035,10652.0
2019-08-27 13:20:00,38.62,38.64,38.62,38.64,16175.0,35.035,35.0532,35.035,35.0532,16175.0
2019-08-27 13:25:00,38.64,38.69,38.64,38.69,29749.0,35.0532,35.0985,35.0532,35.0985,29749.0
2019-08-27 13:30:00,38.7,38.71,38.67,38.71,77697.0,35.1076,35.1167,35.0804,35.1167,77697.0
2019-08-27 13:35:00,38.71,38.86,38.7,38.82,90164.0,35.1167,35.2527,35.1076,35.2164,90164.0
2019-08-27 13:40:00,38.82,38.85,38.8,38.81,15930.0,35.2164,35.2437,35.1983,35.2074,15930.0
2019-08-27 13:45:00,38.8,38.81,38.77,38.78,14318.0,35.1983,35.2074,35.1711,35.1802,14318.0
2019-08-27 13:50:00,38.77,38.79,38.72,38.72,16047.0,35.1711,35.1892,35.1257,35.1257,16047.0
2019-08-27 13:55:00,38.71,38.72,38.7,38.71,12482.0,35.1167,35.1257,35.1076,35.1167,12482.0
2019-08-27 14:00:00,38.71,38.75,38.67,38.68,12985.0,35.1167,35.1529,35.0804,35.0894,12985.0
2019-08-27 14:05:00,38.68,38.69,38.62,38.63,10916.0,35.0894,35.0985,35.035,35.0441,10916.0
2019-08-27 14:10:00,38.63,38.65,38.6,38.61,12310.0,35.0441,35.0622,35.0169,35.0259,12310.0
2019-08-27 14:15:00,38.6,38.63,38.6,38.61,9619.0,35.0169,35.0441,35.0169,35.0259,9619.0
2019-08-27 14:20:00,38.61,38.64,38.59,38.59,99317.0,35.0259,35.0532,35.0078,35.0078,99317.0
2019-08-27 14:25:00,38.6,38.6,38.55,38.56,42542.0,35.0169,35.0169,34.9715,34.9806,42542.0
2019-08-27 14:30:00,38.56,38.56,38.51,38.52,74054.0,34.9806,34.9806,34.9352,34.9443,74054.0
2019-08-27 14:35:00,38.53,38.55,38.51,38.55,12345.0,34.9534,34.9715,34.9352,34.9715,12345.0
2019-08-27 14:40:00,38.55,38.59,38.53,38.58,10542.0,34.9715,35.0078,34.9534,34.9987,10542.0
2019-08-27 14:45:00,38.58,38.6,38.56,38.6,21475.0,34.9987,35.0169,34.9806,35.0169,21475.0
2019-08-27 14:50:00,38.6,38.64,38.59,38.64,47149.0,35.0169,35.0532,35.0078,35.0532,47149.0
2019-08-27 14:55:00,38.63,38.63,38.6,38.62,36464.0,35.0441,35.0441,35.0169,35.035,36464.0
2019-08-27 15:00:00,38.63,38.71,38.63,38.71,26126.0,35.0441,35.1167,35.0441,35.1167,26126.0
2019-08-27 15:05:00,38.72,38.73,38.69,38.69,26289.0,35.1257,35.1348,35.0985,35.0985,26289.0
2019-08-27 15:10:00,38.69,38.69,38.61,38.64,19760.0,35.0985,35.0985,35.0259,35.0532,19760.0
2019-08-27 15:15:00,38.64,38.64,38.6,38.62,12856.0,35.0532,35.0532,35.0169,35.035,12856.0
2019-08-27 15:20:00,38.61,38.63,38.58,38.63,27551.0,35.0259,35.0441,34.9987,35.0441,27551.0
2019-08-27 15:25:00,38.62,38.63,38.6,38.6,49992.0,35.035,35.0441,35.0169,35.0169,49992.0
2019-08-27 15:30:00,38.61,38.61,38.57,38.61,71323.0,35.0259,35.0259,34.9897,35.0259,71323.0
2019-08-27 15:35:00,38.6,38.63,38.58,38.62,65891.0,35.0169,35.0441,34.9987,35.035,65891.0
2019-08-27 15:40:00,38.63,38.66,38.63,38.64,101858.0,35.0441,35.0713,35.0441,35.0532,101858.0
2019-08-27 15:45:00,38.64,38.7,38.63,38.69,144100.0,35.0532,35.1076,35.0441,35.0985,144100.0
2019-08-27 15:50:00,38.69,38.69,38.59,38.6,148585.0,35.0985,35.0985,35.0078,35.0169,148585.0
2019-08-27 15:55:00,38.6,38.63,38.56,38.56,396243.0,35.0169,35.0441,34.9806,34.9806,396243.0
2019-08-28 09:30:00,38.45,38.51,38.32,38.42,24631.0,34.8808,34.9352,34.7629,34.8536,24631.0
2019-08-28 09:35:00,38.42,38.76,38.4,38.76,99469.0,34.8536,35.162,34.8354,35.162,99469.0
2019-08-28 09:40:00,38.75,38.91,38.73,38.89,51943.0,35.1529,35.2981,35.1348,35.28,51943.0
2019-08-28 09:45:00,38.89,38.94,38.79,38.94,93744.0,35.28,35.3253,35.1892,35.3253,93744.0
2019-08-28 09:50:00,38.94,39.13,38.91,39.12,118660.0,35.3253,35.4977,35.2981,35.4886,118660.0
2019-08-28 09:55:00,39.11,39.15,39.09,39.11,100808.0,35.4795,35.5158,35.4614,35.4795,100808.0
2019-08-28 10:00:00,39.11,39.14,39.05,39.09,101063.0,35.4795,35.5067,35.4251,35.4614,101063.0
2019-08-28 10:05:00,39.08,39.13,39.02,39.09,93909.0,35.4523,35.4977,35.3979,35.4614,93909.0
2019-08-28 10:10:00,39.09,39.11,38.91,38.91,40868.0,35.4614,35.4795,35.2981,35.2981,40868.0
2019-08-28 10:15:00,38.91,38.94,38.87,38.89,39000.0,35.2981,35.3253,35.2618,35.28,39000.0
2019-08-28 10:20:00,38.88,39.01,38.87,39.01,67648.0,35.2709,35.3888,35.2618,35.3888,67648.0
2019-08-28 10:25:00,39.02,39.04,38.98,39.04,23689.0,35.3979,35.416,35.3616,35.416,23689.0
2019-08-28 10:30:00,39.05,39.16,39.05,39.14,43784.0,35.4251,35.5249,35.4251,35.5067,43784.0
2019-08-28 10:35:00,39.13,39.24,39.13,39.23,44331.0,35.4977,35.5975,35.4977,35.5884,44331.0
2019-08-28 10:40:00,39.23,39.33,39.22,39.3,134571.0,35.5884,35.6791,35.5793,35.6519,134571.0
2019-08-28 10:45:00,39.3,39.34,39.26,39.31,71098.0,35.6519,35.6882,35.6156,35.661,71098.0
2019-08-28 10:50:00,39.32,39.37,39.31,39.36,72678.0,35.67,35.7154,35.661,35.7063,72678.0
2019-08-28 10:55:00,39.37,39.38,39.31,39.33,84357.0,35.7154,35.7245,35.661,35.6791,84357.0
2019-08-28 11:00:00,39.32,39.37,39.29,39.31,110037.0,35.67,35.7154,35.6428,35.661,110037.0
2019-08-28 11:05:00,39.32,39.4,39.28,39.4,451204.0,35.67,35.7426,35.6337,35.7426,451204.0
2019-08-28 11:10:00,39.41,39.42,39.35,39.38,45525.0,35.7517,35.7608,35.6973,35.7245,45525.0
2019-08-28 11:15:00,39.39,39.4,39.3,39.33,25177.0,35.7335,35.7426,35.6519,35.6791,25177.0
2019-08-28 11:20:00,39.33,39.44,39.33,39.39,76996.0,35.6791,35.7789,35.6791,35.7335,76996.0
2019-08-28 11:25:00,39.39,39.45,39.38,39.44,80543.0,35.7335,35.788,35.7245,35.7789,80543.0
2019-08-28 11:30:00,39.44,39.47,39.4,39.45,41112.0,35.7789,35.8061,35.7426,35.788,41112.0
2019-08-28 11:35:00,39.45,39.47,39.42,39.44,64070.0,35.788,35.8061,35.7608,35.7789,64070.0
2019-08-28 11:40:00,39.43,39.51,39.42,39.5,43322.0,35.7698,35.8424,35.7608,35.8333,43322.0
2019-08-28 11:45:00,39.49,39.52,39.49,39.5,59124.0,35.8243,35.8515,35.8243,35.8333,59124.0
2019-08-28 11:50:00,39.5,39.55,39.49,39.52,53724.0,35.8333,35.8787,35.8243,35.8515,53724.0
2019-08-28 11:55:00,39.51,39.52,39.46,39.5,87640.0,35.8424,35.8515,35.797,35.8333,87640.0
2019-08-28 12:00:00,39.5,39.51,39.45,39.46,37956.0,35.8333,35.8424,35.788,35.797,37956.0
2019-08-28 12:05:00,39.46,39.49,39.44,39.46,45223.0,35.797,35.8243,35.7789,35.797,45223.0
2019-08-28 12:10:00,39.45,39.49,39.45,39.47,72841.0,35.788,35.8243,35.788,35.8061,72841.0
2019-08-28 12:15:00,39.47,39.49,39.43,39.49,106729.0,35.8061,35.8243,35.7698,35.8243,106729.0
2019-08-28 12:20:00,39.49,39.49,39.45,39.45,24197.0,35.8243,35.8243,35.788,35.788,24197.0
2019-08-28 12:25:00,39.46,39.46,39.41,39.42,25874.0,35.797,35.797,35.7517,35.7608,25874.0
2019-08-28 12:30:00,39.43,39.49,39.41,39.49,33410.0,35.7698,35.8243,35.7517,35.8243,33410.0
2019-08-28 12:35:00,39.49,39.49,39.45,39.48,12630.0,35.8243,35.8243,35.788,35.8152,12630.0
2019-08-28 12:40:00,39.47,39.47,39.45,39.45,18860.0,35.8061,35.8061,35.788,35.788,18860.0
2019-08-28 12:45:00,39.45,39.48,39.45,39.48,41842.0,35.788,35.8152,35.788,35.8152,41842.0
2019-08-28 12:50:00,39.48,39.51,39.47,39.51,23886.0,35.8152,35.8424,35.8061,35.8424,23886.0
2019-08-28 12:55:00,39.51,39.52,39.49,39.5,9830.0,35.8424,35.8515,35.8243,35.8333,9830.0
2019-08-28 13:00:00,39.5,39.5,39.43,39.46,35816.0,35.8333,35.8333,35.7698,35.797,35816.0
2019-08-28 13:05:00,39.46,39.48,39.44,39.45,305868.0,35.797,35.8152,35.7789,35.788,305868.0
2019-08-28 13:10:00,39.45,39.45,39.36,39.38,30658.0,35.788,35.788,35.7063,35.7245,30658.0
2019-08-28 13:15:00,39.39,39.42,39.38,39.41,48871.0,35.7335,35.7608,35.7245,35.7517,48871.0
2019-08-28 13:20:00,39.41,39.46,39.4,39.41,45695.0,35.7517,35.797,35.7426,35.7517,45695.0
2019-08-28 13:25:00,39.42,39.45,39.42,39.44,28299.0,35.7608,35.788,35.7608,35.7789,28299.0
2019-08-28 13:30:00,39.44,39.5,39.43,39.49,49435.0,35.7789,35.8333,35.7698,35.8243,49435.0
2019-08-28 13:35:00,39.49,39.53,39.49,39.5,35290.0,35.8243,35.8605,35.8243,35.8333,35290.0
2019-08-28 13:40:00,39.5,39.53,39.47,39.52,18369.0,35.8333,35.8605,35.8061,35.8515,18369.0
2019-08-28 13:45:00,39.52,39.55,39.51,39.55,11477.0,35.8515,35.8787,35.8424,35.8787,11477.0
2019-08-28 13:50:00,39.55,39.56,39.52,39.55,9982.0,35.8787,35.8878,35.8515,35.8787,9982.0
2019-08-28 13:55:00,39.55,39.56,39.53,39.55,85145.0,35.8787,35.8878,35.8605,35.8787,85145.0
2019-08-28 14:00:00,39.55,39.58,39.55,39.58,28526.0,35.8787,35.9059,35.8787,35.9059,28526.0
2019-08-28 14:05:00,39.58,39.58,39.56,39.57,14249.0,35.9059,35.9059,35.8878,35.8968,14249.0
2019-08-28 14:10:00,39.57,39.59,39.54,39.54,49701.0,35.8968,35.915,35.8696,35.8696,49701.0
2019-08-28 14:15:00,39.54,39.59,39.54,39.57,12159.0,35.8696,35.915,35.8696,35.8968,12159.0
2019-08-28 14:20:00,39.58,39.58,39.53,39.54,17078.0,35.9059,35.9059,35.8605,35.8696,17078.0
2019-08-28 14:25:00,39.55,39.57,39.54,39.56,12516.0,35.8787,35.8968,35.8696,35.8878,12516.0
2019-08-28 14:30:00,39.57,39.57,39.53,39.55,23058.0,35.8968,35.8968,35.8605,35.8787,23058.0
2019-08-28 14:35:00,39.56,39.58,39.56,39.57,25891.0,35.8878,35.9059,35.8878,35.8968,25891.0
2019-08-28 14:40:00,39.57,39.59,39.56,39.58,35467.0,35.8968,35.915,35.8878,35.9059,35467.0
2019-08-28 14:45:00,39.57,39.6,39.56,39.59,51791.0,35.8968,35.924,35.8878,35.915,51791.0
2019-08-28 14:50:00,39.59,39.67,39.59,39.67,105442.0,35.915,35.9875,35.915,35.9875,105442.0
2019-08-28 14:55:00,39.67,39.7,39.66,39.68,155410.0,35.9875,36.0148,35.9785,35.9966,155410.0
2019-08-28 15:00:00,39.68,39.68,39.65,39.66,136552.0,35.9966,35.9966,35.9694,35.9785,136552.0
2019-08-28 15:05:00,39.66,39.68,39.62,39.62,47268.0,35.9785,35.9966,35.9422,35.9422,47268.0
2019-08-28 15:10:00,39.62,39.66,39.61,39.63,54744.0,35.9422,35.9785,35.9331,35.9513,54744.0
2019-08-28 15:15:00,39.63,39.65,39.62,39.64,78281.0,35.9513,35.9694,35.9422,35.9603,78281.0
2019-08-28 15:20:00,39.64,39.65,39.57,39.58,45078.0,35.9603,35.9694,35.8968,35.9059,45078.0
2019-08-28 15:25:00,39.59,39.59,39.55,39.55,44544.0,35.915,35.915,35.8787,35.8787,44544.0
2019-08-28 15:30:00,39.55,39.56,39.52,39.54,124708.0,35.8787,35.8878,35.8515,35.8696,124708.0
2019-08-28 15:35:00,39.55,39.58,39.53,39.57,40428.0,35.8787,35.9059,35.8605,35.8968,40428.0
2019-08-28 15:40:00,39.56,39.59,39.56,39.57,45010.0,35.8878,35.915,35.8878,35.8968,45010.0
2019-08-28 15:45:00,39.57,39.61,39.56,39.59,69962.0,35.8968,35.9331,35.8878,35.915,69962.0
2019-08-28 15:50:00,39.59,39.61,39.56,39.58,104011.0,35.915,35.9331,35.8878,35.9059,104011.0
2019-08-28 15:55:00,39.58,39.6,39.55,39.56,385920.0,35.9059,35.924,35.8787,35.8878,385920.0
2019-08-29 09:30:00,40.04,40.34,40.04,40.34,372101.0,36.3232,36.5954,36.3232,36.5954,372101.0
2019-08-29 09:35:00,40.35,40.39,40.13,40.15,152552.0,36.6044,36.6407,36.4048,36.423,152552.0
2019-08-29 09:40:00,40.15,40.2,40.08,40.16,165287.0,36.423,36.4683,36.3595,36.4321,165287.0
2019-08-29 09:45:00,40.17,40.26,40.17,40.25,121588.0,36.4411,36.5228,36.4411,36.5137,121588.0
2019-08-29 09:50:00,40.25,40.26,40.15,40.16,178036.0,36.5137,36.5228,36.423,36.4321,178036.0
2019-08-29 09:55:00,40.17,40.2,40.1,40.13,212321.0,36.4411,36.4683,36.3776,36.4048,212321.0
2019-08-29 10:00:00,40.13,40.13,40.01,40.01,66521.0,36.4048,36.4048,36.296,36.296,66521.0
2019-08-29 10:05:00,40.01,40.17,40.01,40.14,72637.0,36.296,36.4411,36.296,36.4139,72637.0
2019-08-29 10:10:00,40.13,40.18,39.98,40.01,125776.0,36.4048,36.4502,36.2688,36.296,125776.0
2019-08-29 10:15:00,40.02,40.11,39.99,40.11,70233.0,36.3051,36.3867,36.2778,36.3867,70233.0
2019-08-29 10:20:00,40.11,40.14,40.03,40.04,125932.0,36.3867,36.4139,36.3141,36.3232,125932.0
2019-08-29 10:25:00,40.04,40.06,40.0,40.04,21372.0,36.3232,36.3413,36.2869,36.3232,21372.0
2019-08-29 10:30:00,40.03,40.04,39.96,39.97,20297.0,36.3141,36.3232,36.2506,36.2597,20297.0
2019-08-29 10:35:00,39.95,39.97,39.77,39.91,123582.0,36.2416,36.2597,36.0783,36.2053,123582.0
2019-08-29 10:40:00,39.89,39.94,39.85,39.9,26057.0,36.1871,36.2325,36.1508,36.1962,26057.0
2019-08-29 10:45:00,39.89,39.91,39.84,39.88,60330.0,36.1871,36.2053,36.1418,36.1781,60330.0
2019-08-29 10:50:00,39.88,39.92,39.86,39.89,32677.0,36.1781,36.2143,36.1599,36.1871,32677.0
2019-08-29 10:55:00,39.89,39.93,39.86,39.93,29577.0,36.1871,36.2234,36.1599,36.2234,29577.0
2019-08-29 11:00:00,39.92,39.93,39.85,39.86,24432.0,36.2143,36.2234,36.1508,36.1599,24432.0
2019-08-29 11:05:00,39.86,39.97,39.86,39.94,45107.0,36.1599,36.2597,36.1599,36.2325,45107.0
2019-08-29 11:10:00,39.95,40.0,39.93,39.99,67287.0,36.2416,36.2869,36.2234,36.2778,67287.0
2019-08-29 11:15:00,39.99,40.02,39.97,40.02,17751.0,36.2778,36.3051,36.2597,36.3051,17751.0
2019-08-29 11:20:00,40.03,40.08,40.0,40.07,22400.0,36.3141,36.3595,36.2869,36.3504,22400.0
2019-08-29 11:25:00,40.08,40.15,40.08,40.13,29862.0,36.3595,36.423,36.3595,36.4048,29862.0
2019-08-29 11:30:00,40.14,40.14,40.07,40.08,175871.0,36.4139,36.4139,36.3504,36.3595,175871.0
2019-08-29 11:35:00,40.08,40.16,40.07,40.13,86229.0,36.3595,36.4321,36.3504,36.4048,86229.0
2019-08-29 11:40:00,40.12,40.17,40.11,40.17,21023.0,36.3958,36.4411,36.3867,36.4411,21023.0
2019-08-29 11:45:00,40.16,40.23,40.16,40.22,56764.0,36.4321,36.4956,36.4321,36.4865,56764.0
2019-08-29 11:50:00,40.22,40.22,40.17,40.19,39642.0,36.4865,36.4865,36.4411,36.4593,39642.0
2019-08-29 11:55:00,40.19,40.21,40.17,40.18,27444.0,36.4593,36.4774,36.4411,36.4502,27444.0
2019-08-29 12:00:00,40.18,40.21,40.14,40.19,16617.0,36.4502,36.4774,36.4139,36.4593,16617.0
2019-08-29 12:05:00,40.19,40.24,40.19,40.22,17559.0,36.4593,36.5046,36.4593,36.4865,17559.0
2019-08-29 12:10:00,40.23,40.25,40.21,40.21,18458.0,36.4956,36.5137,36.4774,36.4774,18458.0
2019-08-29 12:15:00,40.2,40.24,40.2,40.23,13517.0,36.4683,36.5046,36.4683,36.4956,13517.0
2019-08-29 12:20:00,40.24,40.25,40.22,40.24,19649.0,36.5046,36.5137,36.4865,36.5046,19649.0
2019-08-29 12:25:00,40.23,40.24,40.18,40.18,22633.0,36.4956,36.5046,36.4502,36.4502,22633.0
2019-08-29 12:30:00,40.19,40.2,40.16,40.16,22162.0,36.4593,36.4683,36.4321,36.4321,22162.0
2019-08-29 12:35:00,40.16,40.16,40.12,40.15,22135.0,36.4321,36.4321,36.3958,36.423,22135.0
2019-08-29 12:40:00,40.14,40.16,40.13,40.14,12141.0,36.4139,36.4321,36.4048,36.4139,12141.0
2019-08-29 12:45:00,40.14,40.16,40.13,40.14,21555.0,36.4139,36.4321,36.4048,36.4139,21555.0
2019-08-29 12:50:00,40.14,40.19,40.13,40.19,21294.0,36.4139,36.4593,36.4048,36.4593,21294.0
2019-08-29 12:55:00,40.18,40.2,40.16,40.19,15620.0,36.4502,36.4683,36.4321,36.4593,15620.0
2019-08-29 13:00:00,40.19,40.22,40.19,40.2,20093.0,36.4593,36.4865,36.4593,36.4683,20093.0
2019-08-29 13:05:00,40.2,40.21,40.19,40.2,15649.0,36.4683,36.4774,36.4593,36.4683,15649.0
2019-08-29 13:10:00,40.2,40.2,40.16,40.19,19340.0,36.4683,36.4683,36.4321,36.4593,19340.0
2019-08-29 13:15:00,40.18,40.22,40.16,40.22,10367.0,36.4502,36.4865,36.4321,36.4865,10367.0
2019-08-29 13:20:00,40.23,40.25,40.22,40.22,17802.0,36.4956,36.5137,36.4865,36.4865,17802.0
2019-08-29 13:25:00,40.21,40.22,40.18,40.18,16987.0,36.4774,36.4865,36.4502,36.4502,16987.0
2019-08-29 13:30:00,40.18,40.21,40.16,40.16,19675.0,36.4502,36.4774,36.4321,36.4321,19675.0
2019-08-29 13:35:00,40.16,40.23,40.16,40.2,46422.0,36.4321,36.4956,36.4321,36.4683,46422.0
2019-08-29 13:40:00,40.2,40.21,40.17,40.18,13255.0,36.4683,36.4774,36.4411,36.4502,13255.0
2019-08-29 13:45:00,40.19,40.2,40.17,40.19,25799.0,36.4593,36.4683,36.4411,36.4593,25799.0
2019-08-29 13:50:00,40.19,40.2,40.17,40.18,28456.0,36.4593,36.4683,36.4411,36.4502,28456.0
2019-08-29 13:55:00,40.18,40.19,40.13,40.14,9700.0,36.4502,36.4593,36.4048,36.4139,9700.0
2019-08-29 14:00:00,40.15,40.19,40.14,40.16,13755.0,36.423,36.4593,36.4139,36.4321,13755.0
2019-08-29 14:05:00,40.17,40.2,40.17,40.19,17138.0,36.4411,36.4683,36.4411,36.4593,17138.0
2019-08-29 14:10:00,40.19,40.23,40.19,40.21,20561.0,36.4593,36.4956,36.4593,36.4774,20561.0
2019-08-29 14:15:00,40.21,40.22,40.17,40.18,22393.0,36.4774,36.4865,36.4411,36.4502,22393.0
2019-08-29 14:20:00,40.18,40.23,40.17,40.23,16292.0,36.4502,36.4956,36.4411,36.4956,16292.0
2019-08-29 14:25:00,40.23,40.3,40.23,40.27,65536.0,36.4956,36.5591,36.4956,36.5319,65536.0
2019-08-29 14:30:00,40.27,40.29,40.25,40.29,42372.0,36.5319,36.55,36.5137,36.55,42372.0
2019-08-29 14:35:00,40.29,40.32,40.27,40.32,13413.0,36.55,36.5772,36.5319,36.5772,13413.0
2019-08-29 14:40:00,40.32,40.33,40.27,40.29,13854.0,36.5772,36.5863,36.5319,36.55,13854.0
2019-08-29 14:45:00,40.3,40.31,40.29,40.3,10083.0,36.5591,36.5681,36.55,36.5591,10083.0
2019-08-29 14:50:00,40.3,40.34,40.29,40.33,12598.0,36.5591,36.5954,36.55,36.5863,12598.0
2019-08-29 14:55:00,40.32,40.33,40.29,40.29,24526.0,36.5772,36.5863,36.55,36.55,24526.0
2019-08-29 15:00:00,40.3,40.3,40.21,40.23,37287.0,36.5591,36.5591,36.4774,36.4956,37287.0
2019-08-29 15:05:00,40.23,40.26,40.22,40.25,46803.0,36.4956,36.5228,36.4865,36.5137,46803.0
2019-08-29 15:10:00,40.25,40.28,40.24,40.27,30785.0,36.5137,36.5409,36.5046,36.5319,30785.0
2019-08-29 15:15:00,40.27,40.28,40.25,40.26,31981.0,36.5319,36.5409,36.5137,36.5228,31981.0
2019-08-29 15:20:00,40.26,40.26,40.22,40.24,29150.0,36.5228,36.5228,36.4865,36.5046,29150.0
2019-08-29 15:25:00,40.23,40.24,40.19,40.2,78888.0,36.4956,36.5046,36.4593,36.4683,78888.0
2019-08-29 15:30:00,40.21,40.23,40.19,40.2,43295.0,36.4774,36.4956,36.4593,36.4683,43295.0
2019-08-29 15:35:00,40.2,40.22,40.19,40.21,28046.0,36.4683,36.4865,36.4593,36.4774,28046.0
2019-08-29 15:40:00,40.21,40.21,40.15,40.16,59434.0,36.4774,36.4774,36.423,36.4321,59434.0
2019-08-29 15:45:00,40.15,40.2,40.14,40.19,105037.0,36.423,36.4683,36.4139,36.4593,105037.0
2019-08-29 15:50:00,40.19,40.21,40.16,40.17,153510.0,36.4593,36.4774,36.4321,36.4411,153510.0
2019-08-29 15:55:00,40.18,40.19,40.14,40.16,250684.0,36.4502,36.4593,36.4139,36.4321,250684.0
2019-08-30 09:30:00,40.37,40.37,40.19,40.21,74262.0,36.6226,36.6226,36.4593,36.4774,74262.0
2019-08-30 09:35:00,40.21,40.4,40.21,40.4,48467.0,36.4774,36.6498,36.4774,36.6498,48467.0
2019-08-30 09:40:00,40.4,40.43,40.31,40.36,56365.0,36.6498,36.677,36.5681,36.6135,56365.0
2019-08-30 09:45:00,40.36,40.47,40.32,40.39,61404.0,36.6135,36.7133,36.5772,36.6407,61404.0
2019-08-30 09:50:00,40.38,40.42,40.3,40.38,33988.0,36.6316,36.6679,36.5591,36.6316,33988.0
2019-08-30 09:55:00,40.38,40.39,40.3,40.32,39206.0,36.6316,36.6407,36.5591,36.5772,39206.0
2019-08-30 10:00:00,40.34,40.36,40.26,40.36,241408.0,36.5954,36.6135,36.5228,36.6135,241408.0
2019-08-30 10:05:00,40.37,40.39,40.33,40.38,57860.0,36.6226,36.6407,36.5863,36.6316,57860.0
2019-08-30 10:10:00,40.39,40.41,40.29,40.3,55367.0,36.6407,36.6589,36.55,36.5591,55367.0
2019-08-30 10:15:00,40.3,40.35,40.24,40.25,17682.0,36.5591,36.6044,36.5046,36.5137,17682.0
2019-08-30 10:20:00,40.26,40.27,40.13,40.15,71431.0,36.5228,36.5319,36.4048,36.423,71431.0
2019-08-30 10:25:00,40.16,40.19,40.1,40.15,108142.0,36.4321,36.4593,36.3776,36.423,108142.0
2019-08-30 10:30:00,40.16,40.22,40.15,40.16,38675.0,36.4321,36.4865,36.423,36.4321,38675.0
2019-08-30 10:35:00,40.16,40.18,40.1,40.1,25121.0,36.4321,36.4502,36.3776,36.3776,25121.0
2019-08-30 10:40:00,40.11,40.16,40.1,40.15,55406.0,36.3867,36.4321,36.3776,36.423,55406.0
2019-08-30 10:45:00,40.15,40.17,40.08,40.11,17158.0,36.423,36.4411,36.3595,36.3867,17158.0
2019-08-30 10:50:00,40.11,40.11,40.01,40.02,31401.0,36.3867,36.3867,36.296,36.3051,31401.0
2019-08-30 10:55:00,40.02,40.04,39.94,39.96,21884.0,36.3051,36.3232,36.2325,36.2506,21884.0
2019-08-30 11:00:00,39.95,39.98,39.86,39.88,46031.0,36.2416,36.2688,36.1599,36.1781,46031.0
2019-08-30 11:05:00,39.89,39.95,39.85,39.93,43596.0,36.1871,36.2416,36.1508,36.2234,43596.0
2019-08-30 11:10:00,39.93,39.94,39.78,39.83,62954.0,36.2234,36.2325,36.0873,36.1327,62954.0
2019-08-30 11:15:00,39.83,39.86,39.78,39.84,60887.0,36.1327,36.1599,36.0873,36.1418,60887.0
2019-08-30 11:20:00,39.83,39.87,39.81,39.81,18417.0,36.1327,36.169,36.1146,36.1146,18417.0
2019-08-30 11:25:00,39.8,39.87,39.78,39.86,20622.0,36.1055,36.169,36.0873,36.1599,20622.0
2019-08-30 11:30:00,39.85,39.92,39.85,39.88,47454.0,36.1508,36.2143,36.1508,36.1781,47454.0
2019-08-30 11:35:00,39.88,39.89,39.81,39.82,59834.0,36.1781,36.1871,36.1146,36.1236,59834.0
2019-08-30 11:40:00,39.82,39.91,39.82,39.9,18895.0,36.1236,36.2053,36.1236,36.1962,18895.0
2019-08-30 11:45:00,39.9,39.94,39.89,39.93,27947.0,36.1962,36.2325,36.1871,36.2234,27947.0
2019-08-30 11:50:00,39.94,39.94,39.9,39.93,13298.0,36.2325,36.2325,36.1962,36.2234,13298.0
2019-08-30 11:55:00,39.93,39.94,39.88,39.91,11449.0,36.2234,36.2325,36.1781,36.2053,11449.0
2019-08-30 12:00:00,39.92,39.94,39.89,39.9,20026.0,36.2143,36.2325,36.1871,36.1962,20026.0
2019-08-30 12:05:00,39.91,39.94,39.87,39.88,27211.0,36.2053,36.2325,36.169,36.1781,27211.0
2019-08-30 12:10:00,39.87,39.94,39.87,39.91,22780.0,36.169,36.2325,36.169,36.2053,22780.0
2019-08-30 12:15:00,39.91,39.91,39.88,39.89,15059.0,36.2053,36.2053,36.1781,36.1871,15059.0
2019-08-30 12:20:00,39.89,39.9,39.86,39.86,37969.0,36.1871,36.1962,36.1599,36.1599,37969.0
2019-08-30 12:25:00,39.87,39.89,39.86,39.87,28081.0,36.169,36.1871,36.1599,36.169,28081.0
2019-08-30 12:30:00,39.86,39.88,39.8,39.88,28935.0,36.1599,36.1781,36.1055,36.1781,28935.0
2019-08-30 12:35:00,39.88,39.9,39.84,39.89,15017.0,36.1781,36.1962,36.1418,36.1871,15017.0
2019-08-30 12:40:00,39.9,39.92,39.87,39.9,19184.0,36.1962,36.2143,36.169,36.1962,19184.0
2019-08-30 12:45:00,39.9,39.94,39.9,39.91,15046.0,36.1962,36.2325,36.1962,36.2053,15046.0
2019-08-30 12:50:00,39.91,39.93,39.89,39.93,21690.0,36.2053,36.2234,36.1871,36.2234,21690.0
2019-08-30 12:55:00,39.92,39.94,39.88,39.88,23650.0,36.2143,36.2325,36.1781,36.1781,23650.0
2019-08-30 13:00:00,39.89,39.9,39.84,39.84,27017.0,36.1871,36.1962,36.1418,36.1418,27017.0
2019-08-30 13:05:00,39.84,39.86,39.81,39.85,19757.0,36.1418,36.1599,36.1146,36.1508,19757.0
2019-08-30 13:10:00,39.85,39.89,39.85,39.88,57331.0,36.1508,36.1871,36.1508,36.1781,57331.0
2019-08-30 13:15:00,39.87,39.88,39.85,39.86,16889.0,36.169,36.1781,36.1508,36.1599,16889.0
2019-08-30 13:20:00,39.87,39.87,39.81,39.81,19521.0,36.169,36.169,36.1146,36.1146,19521.0
2019-08-30 13:25:00,39.82,39.84,39.81,39.82,14179.0,36.1236,36.1418,36.1146,36.1236,14179.0
2019-08-30 13:30:00,39.81,39.82,39.77,39.79,94216.0,36.1146,36.1236,36.0783,36.0964,94216.0
2019-08-30 13:35:00,39.79,39.79,39.75,39.78,51075.0,36.0964,36.0964,36.0601,36.0873,51075.0
2019-08-30 13:40:00,39.78,39.78,39.74,39.75,35918.0,36.0873,36.0873,36.051,36.0601,35918.0
2019-08-30 13:45:00,39.75,39.78,39.73,39.75,16934.0,36.0601,36.0873,36.042,36.0601,16934.0
2019-08-30 13:50:00,39.76,39.76,39.72,39.72,29585.0,36.0692,36.0692,36.0329,36.0329,29585.0
2019-08-30 13:55:00,39.71,39.75,39.7,39.74,31105.0,36.0238,36.0601,36.0148,36.051,31105.0
2019-08-30 14:00:00,39.75,39.79,39.75,39.77,26439.0,36.0601,36.0964,36.0601,36.0783,26439.0
2019-08-30 14:05:00,39.77,39.77,39.73,39.75,31622.0,36.0783,36.0783,36.042,36.0601,31622.0
2019-08-30 14:10:00,39.76,39.78,39.74,39.76,15505.0,36.0692,36.0873,36.051,36.0692,15505.0
2019-08-30 14:15:00,39.76,39.8,39.74,39.8,65074.0,36.0692,36.1055,36.051,36.1055,65074.0
2019-08-30 14:20:00,39.8,39.81,39.78,39.8,54452.0,36.1055,36.1146,36.0873,36.1055,54452.0
2019-08-30 14:25:00,39.81,39.82,39.78,39.79,29167.0,36.1146,36.1236,36.0873,36.0964,29167.0
2019-08-30 14:30:00,39.79,39.79,39.74,39.75,36442.0,36.0964,36.0964,36.051,36.0601,36442.0
2019-08-30 14:35:00,39.74,39.77,39.72,39.74,22546.0,36.051,36.0783,36.0329,36.051,22546.0
2019-08-30 14:40:00,39.74,39.74,39.68,39.72,30370.0,36.051,36.051,35.9966,36.0329,30370.0
2019-08-30 14:45:00,39.71,39.72,39.66,39.68,33831.0,36.0238,36.0329,35.9785,35.9966,33831.0
2019-08-30 14:50:00,39.68,39.7,39.67,39.69,60837.0,35.9966,36.0148,35.9875,36.0057,60837.0
2019-08-30 14:55:00,39.68,39.71,39.66,39.66,42050.0,35.9966,36.0238,35.9785,35.9785,42050.0
2019-08-30 15:00:00,39.66,39.7,39.64,39.67,27836.0,35.9785,36.0148,35.9603,35.9875,27836.0
2019-08-30 15:05:00,39.66,39.69,39.66,39.69,27108.0,35.9785,36.0057,35.9785,36.0057,27108.0
2019-08-30 15:10:00,39.69,39.7,39.67,39.69,72376.0,36.0057,36.0148,35.9875,36.0057,72376.0
2019-08-30 15:15:00,39.69,39.7,39.64,39.66,49215.0,36.0057,36.0148,35.9603,35.9785,49215.0
2019-08-30 15:20:00,39.66,39.7,39.65,39.69,73825.0,35.9785,36.0148,35.9694,36.0057,73825.0
2019-08-30 15:25:00,39.69,39.76,39.69,39.76,113238.0,36.0057,36.0692,36.0057,36.0692,113238.0
2019-08-30 15:30:00,39.76,39.78,39.75,39.77,54926.0,36.0692,36.0873,36.0601,36.0783,54926.0
2019-08-30 15:35:00,39.77,39.78,39.75,39.76,71392.0,36.0783,36.0873,36.0601,36.0692,71392.0
2019-08-30 15:40:00,39.77,39.78,39.74,39.77,59841.0,36.0783,36.0873,36.051,36.0783,59841.0
2019-08-30 15:45:00,39.76,39.79,39.76,39.76,54910.0,36.0692,36.0964,36.0692,36.0692,54910.0
2019-08-30 15:50:00,39.77,39.8,39.76,39.78,111260.0,36.0783,36.1055,36.0692,36.0873,111260.0
2019-08-30 15:55:00,39.78,39.81,39.73,39.76,256293.0,36.0873,36.1146,36.042,36.0692,256293.0
2019-09-03 09:30:00,39.51,39.57,39.32,39.39,43990.0,35.8424,35.8968,35.67,35.7335,43990.0
2019-09-03 09:35:00,39.39,39.5,39.31,39.47,58459.0,35.7335,35.8333,35.661,35.8061,58459.0
2019-09-03 09:40:00,39.49,39.6,39.45,39.6,52869.0,35.8243,35.924,35.788,35.924,52869.0
2019-09-03 09:45:00,39.62,39.66,39.47,39.56,68748.0,35.9422,35.9785,35.8061,35.8878,68748.0
2019-09-03 09:50:00,39.57,39.7,39.56,39.58,72218.0,35.8968,36.0148,35.8878,35.9059,72218.0
2019-09-03 09:55:00,39.57,39.59,39.4,39.42,104537.0,35.8968,35.915,35.7426,35.7608,104537.0
2019-09-03 10:00:00,39.41,39.41,39.02,39.07,222051.0,35.7517,35.7517,35.3979,35.4432,222051.0
2019-09-03 10:05:00,39.05,39.19,39.0,39.17,138534.0,35.4251,35.5521,35.3797,35.534,138534.0
2019-09-03 10:10:00,39.18,39.24,39.12,39.12,55661.0,35.543,35.5975,35.4886,35.4886,55661.0
2019-09-03 10:15:00,39.12,39.17,39.08,39.13,36316.0,35.4886,35.534,35.4523,35.4977,36316.0
2019-09-03 10:20:00,39.12,39.2,39.12,39.18,22516.0,35.4886,35.5612,35.4886,35.543,22516.0
2019-09-03 10:25:00,39.18,39.19,39.09,39.19,18833.0,35.543,35.5521,35.4614,35.5521,18833.0
2019-09-03 10:30:00,39.19,39.21,39.11,39.16,44867.0,35.5521,35.5702,35.4795,35.5249,44867.0
2019-09-03 10:35:00,39.15,39.19,39.11,39.16,28152.0,35.5158,35.5521,35.4795,35.5249,28152.0
2019-09-03 10:40:00,39.17,39.34,39.17,39.2,59817.0,35.534,35.6882,35.534,35.5612,59817.0
2019-09-03 10:45:00,39.2,39.27,39.17,39.26,39234.0,35.5612,35.6247,35.534,35.6156,39234.0
2019-09-03 10:50:00,39.26,39.35,39.26,39.33,31467.0,35.6156,35.6973,35.6156,35.6791,31467.0
2019-09-03 10:55:00,39.33,39.36,39.29,39.33,26509.0,35.6791,35.7063,35.6428,35.6791,26509.0
2019-09-03 11:00:00,39.33,39.33,39.26,39.28,21662.0,35.6791,35.6791,35.6156,35.6337,21662.0
2019-09-03 11:05:00,39.27,39.31,39.23,39.25,17560.0,35.6247,35.661,35.5884,35.6065,17560.0
2019-09-03 11:10:00,39.24,39.24,39.1,39.13,47940.0,35.5975,35.5975,35.4705,35.4977,47940.0
2019-09-03 11:15:00,39.12,39.19,39.11,39.18,20544.0,35.4886,35.5521,35.4795,35.543,20544.0
2019-09-03 11:20:00,39.18,39.23,39.17,39.21,75745.0,35.543,35.5884,35.534,35.5702,75745.0
2019-09-03 11:25:00,39.21,39.25,39.18,39.23,52660.0,35.5702,35.6065,35.543,35.5884,52660.0
2019-09-03 11:30:00,39.23,39.31,39.16,39.23,42272.0,35.5884,35.661,35.5249,35.5884,42272.0
2019-09-03 11:35:00,39.24,39.26,39.19,39.21,22310.0,35.5975,35.6156,35.5521,35.5702,22310.0
2019-09-03 11:40:00,39.2,39.22,39.18,39.2,12086.0,35.5612,35.5793,35.543,35.5612,12086.0
2019-09-03 11:45:00,39.2,39.23,39.14,39.2,29036.0,35.5612,35.5884,35.5067,35.5612,29036.0
2019-09-03 11:50:00,39.19,39.19,39.14,39.14,19222.0,35.5521,35.5521,35.5067,35.5067,19222.0
2019-09-03 11:55:00,39.14,39.15,39.1,39.12,12959.0,35.5067,35.5158,35.4705,35.4886,12959.0
2019-09-03 12:00:00,39.11,39.13,39.09,39.11,32326.0,35.4795,35.4977,35.4614,35.4795,32326.0
2019-09-03 12:05:00,39.1,39.14,39.1,39.1,25455.0,35.4705,35.5067,35.4705,35.4705,25455.0
2019-09-03 12:10:00,39.1,39.13,39.1,39.13,49142.0,35.4705,35.4977,35.4705,35.4977,49142.0
2019-09-03 12:15:00,39.13,39.21,39.13,39.19,16944.0,35.4977,35.5702,35.4977,35.5521,16944.0
2019-09-03 12:20:00,39.19,39.19,39.12,39.12,16406.0,35.5521,35.5521,35.4886,35.4886,16406.0
2019-09-03 12:25:00,39.13,39.13,39.09,39.09,10600.0,35.4977,35.4977,35.4614,35.4614,10600.0
2019-09-03 12:30:00,39.09,39.09,39.02,39.03,40790.0,35.4614,35.4614,35.3979,35.407,40790.0
2019-09-03 12:35:00,39.03,39.04,39.02,39.04,24773.0,35.407,35.416,35.3979,35.416,24773.0
2019-09-03 12:40:00,39.04,39.04,39.0,39.0,19454.0,35.416,35.416,35.3797,35.3797,19454.0
2019-09-03 12:45:00,38.99,39.01,38.97,39.0,51250.0,35.3707,35.3888,35.3525,35.3797,51250.0
2019-09-03 12:50:00,38.99,38.99,38.92,38.93,20095.0,35.3707,35.3707,35.3072,35.3162,20095.0
2019-09-03 12:55:00,38.92,38.95,38.92,38.95,25459.0,35.3072,35.3344,35.3072,35.3344,25459.0
2019-09-03 13:00:00,38.95,39.01,38.95,38.98,58041.0,35.3344,35.3888,35.3344,35.3616,58041.0
2019-09-03 13:05:00,38.97,38.99,38.96,38.99,77317.0,35.3525,35.3707,35.3435,35.3707,77317.0
2019-09-03 13:10:00,38.99,38.99,38.97,38.98,8718.0,35.3707,35.3707,35.3525,35.3616,8718.0
2019-09-03 13:15:00,38.97,38.98,38.96,38.97,15377.0,35.3525,35.3616,35.3435,35.3525,15377.0
2019-09-03 13:20:00,38.97,38.99,38.96,38.99,31875.0,35.3525,35.3707,35.3435,35.3707,31875.0
2019-09-03 13:25:00,39.0,39.02,38.98,39.01,30084.0,35.3797,35.3979,35.3616,35.3888,30084.0
2019-09-03 13:30:00,39.01,39.02,38.96,38.96,46331.0,35.3888,35.3979,35.3435,35.3435,46331.0
2019-09-03 13:35:00,38.97,38.99,38.95,38.98,22668.0,35.3525,35.3707,35.3344,35.3616,22668.0
2019-09-03 13:40:00,38.98,38.99,38.94,38.96,27059.0,35.3616,35.3707,35.3253,35.3435,27059.0
2019-09-03 13:45:00,38.96,39.01,38.94,39.01,22200.0,35.3435,35.3888,35.3253,35.3888,22200.0
2019-09-03 13:50:00,39.01,39.02,38.99,39.0,27403.0,35.3888,35.3979,35.3707,35.3797,27403.0
2019-09-03 13:55:00,39.01,39.07,39.01,39.06,22347.0,35.3888,35.4432,35.3888,35.4342,22347.0
2019-09-03 14:00:00,39.05,39.14,39.05,39.14,17200.0,35.4251,35.5067,35.4251,35.5067,17200.0
2019-09-03 14:05:00,39.12,39.13,39.09,39.11,24919.0,35.4886,35.4977,35.4614,35.4795,24919.0
2019-09-03 14:10:00,39.11,39.17,39.1,39.13,125999.0,35.4795,35.534,35.4705,35.4977,125999.0
2019-09-03 14:15:00,39.13,39.15,39.11,39.12,50104.0,35.4977,35.5158,35.4795,35.4886,50104.0
2019-09-03 14:20:00,39.13,39.14,39.09,39.1,51518.0,35.4977,35.5067,35.4614,35.4705,51518.0
2019-09-03 14:25:00,39.09,39.11,39.05,39.1,25140.0,35.4614,35.4795,35.4251,35.4705,25140.0
2019-09-03 14:30:00,39.09,39.16,39.08,39.14,16186.0,35.4614,35.5249,35.4523,35.5067,16186.0
2019-09-03 14:35:00,39.14,39.14,39.09,39.09,12715.0,35.5067,35.5067,35.4614,35.4614,12715.0
2019-09-03 14:40:00,39.08,39.09,39.02,39.03,62315.0,35.4523,35.4614,35.3979,35.407,62315.0
2019-09-03 14:45:00,39.03,39.03,38.98,39.02,26923.0,35.407,35.407,35.3616,35.3979,26923.0
2019-09-03 14:50:00,39.02,39.05,39.01,39.05,27618.0,35.3979,35.4251,35.3888,35.4251,27618.0
2019-09-03 14:55:00,39.04,39.04,39.01,39.03,26312.0,35.416,35.416,35.3888,35.407,26312.0
2019-09-03 15:00:00,39.03,39.05,39.01,39.02,28861.0,35.407,35.4251,35.3888,35.3979,28861.0
2019-09-03 15:05:00,39.01,39.04,39.01,39.04,35930.0,35.3888,35.416,35.3888,35.416,35930.0
2019-09-03 15:10:00,39.05,39.05,39.01,39.04,18303.0,35.4251,35.4251,35.3888,35.416,18303.0
2019-09-03 15:15:00,39.04,39.1,39.03,39.09,39361.0,35.416,35.4705,35.407,35.4614,39361.0
2019-09-03 15:20:00,39.1,39.12,39.08,39.09,18343.0,35.4705,35.4886,35.4523,35.4614,18343.0
2019-09-03 15:25:00,39.09,39.1,39.08,39.09,32658.0,35.4614,35.4705,35.4523,35.4614,32658.0
2019-09-03 15:30:00,39.09,39.12,39.07,39.12,36774.0,35.4614,35.4886,35.4432,35.4886,36774.0
2019-09-03 15:35:00,39.12,39.13,39.09,39.1,74409.0,35.4886,35.4977,35.4614,35.4705,74409.0
2019-09-03 15:40:00,39.11,39.13,39.09,39.1,36972.0,35.4795,35.4977,35.4614,35.4705,36972.0
2019-09-03 15:45:00,39.1,39.15,39.09,39.12,98408.0,35.4705,35.5158,35.4614,35.4886,98408.0
2019-09-03 15:50:00,39.12,39.16,39.12,39.15,153980.0,35.4886,35.5249,35.4886,35.5158,153980.0
2019-09-03 15:55:00,39.15,39.15,39.1,39.13,433657.0,35.5158,35.5158,35.4705,35.4977,433657.0
2019-09-04 09:30:00,39.48,39.66,39.48,39.58,212148.0,35.8152,35.9785,35.8152,35.9059,212148.0
2019-09-04 09:35:00,39.58,39.62,39.49,39.5,78200.0,35.9059,35.9422,35.8243,35.8333,78200.0
2019-09-04 09:40:00,39.5,39.64,39.49,39.52,31591.0,35.8333,35.9603,35.8243,35.8515,31591.0
2019-09-04 09:45:00,39.51,39.62,39.46,39.47,51612.0,35.8424,35.9422,35.797,35.8061,51612.0
2019-09-04 09:50:00,39.47,39.49,39.38,39.38,63344.0,35.8061,35.8243,35.7245,35.7245,63344.0
2019-09-04 09:55:00,39.39,39.48,39.35,39.45,56220.0,35.7335,35.8152,35.6973,35.788,56220.0
2019-09-04 10:00:00,39.44,39.54,39.44,39.49,60764.0,35.7789,35.8696,35.7789,35.8243,60764.0
2019-09-04 10:05:00,39.5,39.51,39.4,39.44,27767.0,35.8333,35.8424,35.7426,35.7789,27767.0
2019-09-04 10:10:00,39.44,39.48,39.37,39.38,47501.0,35.7789,35.8152,35.7154,35.7245,47501.0
2019-09-04 10:15:00,39.37,39.4,39.35,39.4,18863.0,35.7154,35.7426,35.6973,35.7426,18863.0
2019-09-04 10:20:00,39.39,39.42,39.37,39.39,23828.0,35.7335,35.7608,35.7154,35.7335,23828.0
2019-09-04 10:25:00,39.37,39.42,39.37,39.4,20278.0,35.7154,35.7608,35.7154,35.7426,20278.0
2019-09-04 10:30:00,39.39,39.45,39.38,39.45,23687.0,35.7335,35.788,35.7245,35.788,23687.0
2019-09-04 10:35:00,39.45,39.45,39.39,39.39,24041.0,35.788,35.788,35.7335,35.7335,24041.0
2019-09-04 10:40:00,39.39,39.39,39.35,39.37,18597.0,35.7335,35.7335,35.6973,35.7154,18597.0
2019-09-04 10:45:00,39.37,39.42,39.37,39.4,14400.0,35.7154,35.7608,35.7154,35.7426,14400.0
2019-09-04 10:50:00,39.4,39.43,39.38,39.38,41527.0,35.7426,35.7698,35.7245,35.7245,41527.0
2019-09-04 10:55:00,39.38,39.38,39.34,39.36,32440.0,35.7245,35.7245,35.6882,35.7063,32440.0
2019-09-04 11:00:00,39.36,39.38,39.33,39.34,18222.0,35.7063,35.7245,35.6791,35.6882,18222.0
2019-09-04 11:05:00,39.34,39.36,39.33,39.36,35120.0,35.6882,35.7063,35.6791,35.7063,35120.0
2019-09-04 11:10:00,39.36,39.4,39.34,39.36,21465.0,35.7063,35.7426,35.6882,35.7063,21465.0
2019-09-04 11:15:00,39.36,39.42,39.36,39.41,26513.0,35.7063,35.7608,35.7063,35.7517,26513.0
2019-09-04 11:20:00,39.42,39.45,39.41,39.43,36292.0,35.7608,35.788,35.7517,35.7698,36292.0
2019-09-04 11:25:00,39.44,39.45,39.41,39.42,19025.0,35.7789,35.788,35.7517,35.7608,19025.0
2019-09-04 11:30:00,39.42,39.42,39.39,39.42,9925.0,35.7608,35.7608,35.7335,35.7608,9925.0
2019-09-04 11:35:00,39.42,39.43,39.36,39.37,18749.0,35.7608,35.7698,35.7063,35.7154,18749.0
2019-09-04 11:40:00,39.37,39.4,39.37,39.38,5513.0,35.7154,35.7426,35.7154,35.7245,5513.0
2019-09-04 11:45:00,39.37,39.38,39.36,39.37,14077.0,35.7154,35.7245,35.7063,35.7154,14077.0
2019-09-04 11:50:00,39.37,39.37,39.29,39.32,50258.0,35.7154,35.7154,35.6428,35.67,50258.0
2019-09-04 11:55:00,39.32,39.34,39.29,39.33,16472.0,35.67,35.6882,35.6428,35.6791,16472.0
2019-09-04 12:00:00,39.34,39.38,39.32,39.38,9654.0,35.6882,35.7245,35.67,35.7245,9654.0
2019-09-04 12:05:00,39.37,39.38,39.36,39.37,7577.0,35.7154,35.7245,35.7063,35.7154,7577.0
2019-09-04 12:10:00,39.38,39.38,39.34,39.34,15167.0,35.7245,35.7245,35.6882,35.6882,15167.0
2019-09-04 12:15:00,39.35,39.37,39.28,39.29,17795.0,35.6973,35.7154,35.6337,35.6428,17795.0
2019-09-04 12:20:00,39.29,39.33,39.28,39.33,40244.0,35.6428,35.6791,35.6337,35.6791,40244.0
2019-09-04 12:25:00,39.34,39.37,39.34,39.37,21103.0,35.6882,35.7154,35.6882,35.7154,21103.0
2019-09-04 12:30:00,39.36,39.41,39.36,39.4,51213.0,35.7063,35.7517,35.7063,35.7426,51213.0
2019-09-04 12:35:00,39.4,39.43,39.38,39.38,41285.0,35.7426,35.7698,35.7245,35.7245,41285.0
2019-09-04 12:40:00,39.38,39.39,39.36,39.38,45318.0,35.7245,35.7335,35.7063,35.7245,45318.0
2019-09-04 12:45:00,39.37,39.41,39.37,39.4,64918.0,35.7154,35.7517,35.7154,35.7426,64918.0
2019-09-04 12:50:00,39.39,39.42,39.39,39.4,114818.0,35.7335,35.7608,35.7335,35.7426,114818.0
2019-09-04 12:55:00,39.4,39.44,39.39,39.42,29034.0,35.7426,35.7789,35.7335,35.7608,29034.0
2019-09-04 13:00:00,39.42,39.44,39.41,39.43,22082.0,35.7608,35.7789,35.7517,35.7698,22082.0
2019-09-04 13:05:00,39.43,39.46,39.42,39.46,19218.0,35.7698,35.797,35.7608,35.797,19218.0
2019-09-04 13:10:00,39.46,39.48,39.44,39.46,10369.0,35.797,35.8152,35.7789,35.797,10369.0
2019-09-04 13:15:00,39.46,39.47,39.45,39.45,26059.0,35.797,35.8061,35.788,35.788,26059.0
2019-09-04 13:20:00,39.46,39.49,39.46,39.48,11803.0,35.797,35.8243,35.797,35.8152,11803.0
2019-09-04 13:25:00,39.49,39.54,39.49,39.53,18034.0,35.8243,35.8696,35.8243,35.8605,18034.0
2019-09-04 13:30:00,39.54,39.59,39.53,39.56,22720.0,35.8696,35.915,35.8605,35.8878,22720.0
2019-09-04 13:35:00,39.56,39.56,39.53,39.54,35908.0,35.8878,35.8878,35.8605,35.8696,35908.0
2019-09-04 13:40:00,39.53,39.53,39.5,39.52,21392.0,35.8605,35.8605,35.8333,35.8515,21392.0
2019-09-04 13:45:00,39.53,39.53,39.5,39.51,21047.0,35.8605,35.8605,35.8333,35.8424,21047.0
2019-09-04 13:50:00,39.51,39.52,39.5,39.51,22350.0,35.8424,35.8515,35.8333,35.8424,22350.0
2019-09-04 13:55:00,39.51,39.52,39.51,39.51,16863.0,35.8424,35.8515,35.8424,35.8424,16863.0
2019-09-04 14:00:00,39.51,39.57,39.51,39.56,23761.0,35.8424,35.8968,35.8424,35.8878,23761.0
2019-09-04 14:05:00,39.56,39.57,39.53,39.56,23317.0,35.8878,35.8968,35.8605,35.8878,23317.0
2019-09-04 14:10:00,39.57,39.58,39.55,39.55,23179.0,35.8968,35.9059,35.8787,35.8787,23179.0
2019-09-04 14:15:00,39.55,39.59,39.55,39.59,23277.0,35.8787,35.915,35.8787,35.915,23277.0
2019-09-04 14:20:00,39.59,39.61,39.58,39.6,25808.0,35.915,35.9331,35.9059,35.924,25808.0
2019-09-04 14:25:00,39.61,39.63,39.59,39.6,48987.0,35.9331,35.9513,35.915,35.924,48987.0
2019-09-04 14:30:00,39.6,39.61,39.58,39.6,35307.0,35.924,35.9331,35.9059,35.924,35307.0
2019-09-04 14:35:00,39.59,39.62,39.59,39.6,39548.0,35.915,35.9422,35.915,35.924,39548.0
2019-09-04 14:40:00,39.61,39.63,39.59,39.63,37210.0,35.9331,35.9513,35.915,35.9513,37210.0
2019-09-04 14:45:00,39.62,39.66,39.62,39.64,54848.0,35.9422,35.9785,35.9422,35.9603,54848.0
2019-09-04 14:50:00,39.64,39.65,39.62,39.64,33466.0,35.9603,35.9694,35.9422,35.9603,33466.0
2019-09-04 14:55:00,39.64,39.66,39.63,39.63,41361.0,35.9603,35.9785,35.9513,35.9513,41361.0
2019-09-04 15:00:00,39.63,39.65,39.62,39.64,29854.0,35.9513,35.9694,35.9422,35.9603,29854.0
2019-09-04 15:05:00,39.64,39.66,39.61,39.66,23154.0,35.9603,35.9785,35.9331,35.9785,23154.0
2019-09-04 15:10:00,39.66,39.69,39.65,39.69,35791.0,35.9785,36.0057,35.9694,36.0057,35791.0
2019-09-04 15:15:00,39.68,39.69,39.64,39.64,25669.0,35.9966,36.0057,35.9603,35.9603,25669.0
2019-09-04 15:20:00,39.64,39.65,39.62,39.62,25637.0,35.9603,35.9694,35.9422,35.9422,25637.0
2019-09-04 15:25:00,39.62,39.66,39.62,39.66,42457.0,35.9422,35.9785,35.9422,35.9785,42457.0
2019-09-04 15:30:00,39.65,39.68,39.64,39.66,71511.0,35.9694,35.9966,35.9603,35.9785,71511.0
2019-09-04 15:35:00,39.66,39.67,39.64,39.66,50059.0,35.9785,35.9875,35.9603,35.9785,50059.0
2019-09-04 15:40:00,39.66,39.67,39.65,39.66,35920.0,35.9785,35.9875,35.9694,35.9785,35920.0
2019-09-04 15:45:00,39.65,39.67,39.64,39.66,63639.0,35.9694,35.9875,35.9603,35.9785,63639.0
2019-09-04 15:50:00,39.65,39.67,39.63,39.64,114999.0,35.9694,35.9875,35.9513,35.9603,114999.0
2019-09-04 15:55:00,39.64,39.64,39.6,39.6,289335.0,35.9603,35.9603,35.924,35.924,289335.0
2019-09-05 09:30:00,40.24,40.54,40.19,40.34,164900.0,36.5046,36.7768,36.4593,36.5954,164900.0
2019-09-05 09:35:00,40.32,40.62,40.3,40.57,252366.0,36.5772,36.8494,36.5591,36.804,252366.0
2019-09-05 09:40:00,40.57,40.63,40.52,40.58,269185.0,36.804,36.8584,36.7586,36.8131,269185.0
2019-09-05 09:45:00,40.57,40.65,40.46,40.56,152375.0,36.804,36.8766,36.7042,36.7949,152375.0
2019-09-05 09:50:00,40.55,40.56,40.44,40.45,157227.0,36.7859,36.7949,36.6861,36.6951,157227.0
2019-09-05 09:55:00,40.46,40.51,40.43,40.44,57320.0,36.7042,36.7496,36.677,36.6861,57320.0
2019-09-05 10:00:00,40.45,40.59,40.43,40.58,176270.0,36.6951,36.8221,36.677,36.8131,176270.0
2019-09-05 10:05:00,40.58,40.72,40.55,40.69,71936.0,36.8131,36.9401,36.7859,36.9129,71936.0
2019-09-05 10:10:00,40.69,40.84,40.69,40.84,91720.0,36.9129,37.0489,36.9129,37.0489,91720.0
2019-09-05 10:15:00,40.84,40.92,40.84,40.92,141797.0,37.0489,37.1215,37.0489,37.1215,141797.0
2019-09-05 10:20:00,40.91,40.98,40.88,40.94,152295.0,37.1124,37.1759,37.0852,37.1397,152295.0
2019-09-05 10:25:00,40.94,40.97,40.88,40.96,130313.0,37.1397,37.1669,37.0852,37.1578,130313.0
2019-09-05 10:30:00,40.96,41.0,40.93,41.0,83338.0,37.1578,37.1941,37.1306,37.1941,83338.0
2019-09-05 10:35:00,41.0,41.0,40.9,40.91,147010.0,37.1941,37.1941,37.1034,37.1124,147010.0
2019-09-05 10:40:00,40.92,40.95,40.9,40.94,70733.0,37.1215,37.1487,37.1034,37.1397,70733.0
2019-09-05 10:45:00,40.93,40.95,40.9,40.92,47650.0,37.1306,37.1487,37.1034,37.1215,47650.0
2019-09-05 10:50:00,40.92,40.97,40.91,40.91,123788.0,37.1215,37.1669,37.1124,37.1124,123788.0
2019-09-05 10:55:00,40.91,40.93,40.88,40.93,88468.0,37.1124,37.1306,37.0852,37.1306,88468.0
2019-09-05 11:00:00,40.94,41.02,40.91,40.97,89817.0,37.1397,37.2122,37.1124,37.1669,89817.0
2019-09-05 11:05:00,40.97,41.03,40.96,40.98,67005.0,37.1669,37.2213,37.1578,37.1759,67005.0
2019-09-05 11:10:00,40.99,41.03,40.98,41.0,31957.0,37.185,37.2213,37.1759,37.1941,31957.0
2019-09-05 11:15:00,41.0,41.02,40.96,41.0,32477.0,37.1941,37.2122,37.1578,37.1941,32477.0
2019-09-05 11:20:00,40.99,41.01,40.93,40.93,79181.0,37.185,37.2032,37.1306,37.1306,79181.0
2019-09-05 11:25:00,40.93,41.01,40.91,41.0,24983.0,37.1306,37.2032,37.1124,37.1941,24983.0
2019-09-05 11:30:00,40.99,41.03,40.96,41.02,131626.0,37.185,37.2213,37.1578,37.2122,131626.0
2019-09-05 11:35:00,41.03,41.05,40.98,41.0,69556.0,37.2213,37.2394,37.1759,37.1941,69556.0
2019-09-05 11:40:00,40.99,41.02,40.97,40.98,25470.0,37.185,37.2122,37.1669,37.1759,25470.0
2019-09-05 11:45:00,40.98,40.99,40.94,40.99,125731.0,37.1759,37.185,37.1397,37.185,125731.0
2019-09-05 11:50:00,40.98,41.0,40.96,40.99,44391.0,37.1759,37.1941,37.1578,37.185,44391.0
2019-09-05 11:55:00,40.99,41.0,40.96,40.96,43818.0,37.185,37.1941,37.1578,37.1578,43818.0
2019-09-05 12:00:00,40.96,41.02,40.96,41.0,49509.0,37.1578,37.2122,37.1578,37.1941,49509.0
2019-09-05 12:05:00,41.0,41.01,40.98,41.0,29088.0,37.1941,37.2032,37.1759,37.1941,29088.0
2019-09-05 12:10:00,40.99,41.03,40.96,41.02,173572.0,37.185,37.2213,37.1578,37.2122,173572.0
2019-09-05 12:15:00,41.02,41.06,40.97,40.97,51068.0,37.2122,37.2485,37.1669,37.1669,51068.0
2019-09-05 12:20:00,40.97,40.98,40.93,40.96,24376.0,37.1669,37.1759,37.1306,37.1578,24376.0
2019-09-05 12:25:00,40.96,40.99,40.96,40.97,10733.0,37.1578,37.185,37.1578,37.1669,10733.0
2019-09-05 12:30:00,40.96,40.97,40.93,40.97,26478.0,37.1578,37.1669,37.1306,37.1669,26478.0
2019-09-05 12:35:00,40.98,40.99,40.93,40.95,82260.0,37.1759,37.185,37.1306,37.1487,82260.0
2019-09-05 12:40:00,40.95,41.0,40.95,40.99,18531.0,37.1487,37.1941,37.1487,37.185,18531.0
2019-09-05 12:45:00,40.99,41.03,40.97,40.97,65763.0,37.185,37.2213,37.1669,37.1669,65763.0
2019-09-05 12:50:00,40.98,41.02,40.96,41.02,150381.0,37.1759,37.2122,37.1578,37.2122,150381.0
2019-09-05 12:55:00,41.02,41.1,41.01,41.1,137879.0,37.2122,37.2848,37.2032,37.2848,137879.0
2019-09-05 13:00:00,41.1,41.16,41.08,41.09,115984.0,37.2848,37.3392,37.2667,37.2757,115984.0
2019-09-05 13:05:00,41.1,41.1,41.02,41.05,148390.0,37.2848,37.2848,37.2122,37.2394,148390.0
2019-09-05 13:10:00,41.05,41.08,41.04,41.05,19965.0,37.2394,37.2667,37.2304,37.2394,19965.0
2019-09-05 13:15:00,41.05,41.09,41.05,41.08,70448.0,37.2394,37.2757,37.2394,37.2667,70448.0
2019-09-05 13:20:00,41.09,41.1,41.07,41.09,36827.0,37.2757,37.2848,37.2576,37.2757,36827.0
2019-09-05 13:25:00,41.09,41.11,41.08,41.08,19702.0,37.2757,37.2939,37.2667,37.2667,19702.0
2019-09-05 13:30:00,41.08,41.11,41.06,41.1,29490.0,37.2667,37.2939,37.2485,37.2848,29490.0
2019-09-05 13:35:00,41.09,41.1,41.07,41.08,21549.0,37.2757,37.2848,37.2576,37.2667,21549.0
2019-09-05 13:40:00,41.08,41.09,41.07,41.09,26062.0,37.2667,37.2757,37.2576,37.2757,26062.0
2019-09-05 13:45:00,41.09,41.1,41.08,41.1,40079.0,37.2757,37.2848,37.2667,37.2848,40079.0
2019-09-05 13:50:00,41.1,41.11,41.08,41.1,46589.0,37.2848,37.2939,37.2667,37.2848,46589.0
2019-09-05 13:55:00,41.1,41.11,41.08,41.1,17662.0,37.2848,37.2939,37.2667,37.2848,17662.0
2019-09-05 14:00:00,41.1,41.1,41.02,41.03,42214.0,37.2848,37.2848,37.2122,37.2213,42214.0
2019-09-05 14:05:00,41.02,41.03,40.98,41.02,70837.0,37.2122,37.2213,37.1759,37.2122,70837.0
2019-09-05 14:10:00,41.02,41.05,41.01,41.04,100862.0,37.2122,37.2394,37.2032,37.2304,100862.0
2019-09-05 14:15:00,41.04,41.04,41.0,41.01,28857.0,37.2304,37.2304,37.1941,37.2032,28857.0
2019-09-05 14:20:00,41.0,41.04,40.96,41.03,35292.0,37.1941,37.2304,37.1578,37.2213,35292.0
2019-09-05 14:25:00,41.03,41.09,41.02,41.07,41232.0,37.2213,37.2757,37.2122,37.2576,41232.0
2019-09-05 14:30:00,41.07,41.09,41.05,41.05,32628.0,37.2576,37.2757,37.2394,37.2394,32628.0
2019-09-05 14:35:00,41.05,41.08,41.04,41.05,38561.0,37.2394,37.2667,37.2304,37.2394,38561.0
2019-09-05 14:40:00,41.06,41.08,41.04,41.06,19905.0,37.2485,37.2667,37.2304,37.2485,19905.0
2019-09-05 14:45:00,41.07,41.07,41.03,41.06,21269.0,37.2576,37.2576,37.2213,37.2485,21269.0
2019-09-05 14:50:00,41.06,41.1,41.04,41.06,43293.0,37.2485,37.2848,37.2304,37.2485,43293.0
2019-09-05 14:55:00,41.07,41.1,41.06,41.09,68353.0,37.2576,37.2848,37.2485,37.2757,68353.0
2019-09-05 15:00:00,41.08,41.13,41.08,41.11,96960.0,37.2667,37.312,37.2667,37.2939,96960.0
2019-09-05 15:05:00,41.12,41.15,41.1,41.13,54674.0,37.3029,37.3302,37.2848,37.312,54674.0
2019-09-05 15:10:00,41.13,41.16,41.12,41.16,47245.0,37.312,37.3392,37.3029,37.3392,47245.0
2019-09-05 15:15:00,41.15,41.22,41.13,41.22,209026.0,37.3302,37.3937,37.312,37.3937,209026.0
2019-09-05 15:20:00,41.21,41.22,41.2,41.2,64815.0,37.3846,37.3937,37.3755,37.3755,64815.0
2019-09-05 15:25:00,41.21,41.24,41.2,41.21,185064.0,37.3846,37.4118,37.3755,37.3846,185064.0
2019-09-05 15:30:00,41.21,41.23,41.2,41.22,72042.0,37.3846,37.4027,37.3755,37.3937,72042.0
2019-09-05 15:35:00,41.21,41.23,41.19,41.2,91498.0,37.3846,37.4027,37.3664,37.3755,91498.0
2019-09-05 15:40:00,41.2,41.21,41.15,41.16,149297.0,37.3755,37.3846,37.3302,37.3392,149297.0
2019-09-05 15:45:00,41.16,41.17,41.13,41.16,229731.0,37.3392,37.3483,37.312,37.3392,229731.0
2019-09-05 15:50:00,41.15,41.16,41.12,41.12,263866.0,37.3302,37.3392,37.3029,37.3029,263866.0
2019-09-05 15:55:00,41.12,41.13,41.07,41.08,482349.0,37.3029,37.312,37.2576,37.2667,482349.0
2019-09-06 09:30:00,41.33,41.61,41.28,41.45,88808.0,37.4935,37.7475,37.4481,37.6023,88808.0
2019-09-06 09:35:00,41.44,41.53,41.3,41.3,153361.0,37.5932,37.6749,37.4662,37.4662,153361.0
2019-09-06 09:40:00,41.3,41.36,41.25,41.27,43874.0,37.4662,37.5207,37.4209,37.439,43874.0
2019-09-06 09:45:00,41.27,41.53,41.27,41.49,102133.0,37.439,37.6749,37.439,37.6386,102133.0
2019-09-06 09:50:00,41.49,41.53,41.4,41.5,78396.0,37.6386,37.6749,37.557,37.6477,78396.0
2019-09-06 09:55:00,41.5,41.5,41.37,41.38,99414.0,37.6477,37.6477,37.5297,37.5388,99414.0
2019-09-06 10:00:00,41.38,41.43,41.34,41.4,32852.0,37.5388,37.5842,37.5025,37.557,32852.0
2019-09-06 10:05:00,41.4,41.49,41.37,41.38,71058.0,37.557,37.6386,37.5297,37.5388,71058.0
2019-09-06 10:10:00,41.38,41.47,41.37,41.44,44151.0,37.5388,37.6205,37.5297,37.5932,44151.0
2019-09-06 10:15:00,41.45,41.48,41.39,41.39,34375.0,37.6023,37.6295,37.5479,37.5479,34375.0
2019-09-06 10:20:00,41.39,41.49,41.39,41.48,30851.0,37.5479,37.6386,37.5479,37.6295,30851.0
2019-09-06 10:25:00,41.49,41.51,41.46,41.5,40661.0,37.6386,37.6567,37.6114,37.6477,40661.0
2019-09-06 10:30:00,41.51,41.53,41.46,41.46,22489.0,37.6567,37.6749,37.6114,37.6114,22489.0
2019-09-06 10:35:00,41.46,41.5,41.46,41.47,20054.0,37.6114,37.6477,37.6114,37.6205,20054.0
2019-09-06 10:40:00,41.47,41.54,41.47,41.53,49485.0,37.6205,37.684,37.6205,37.6749,49485.0
2019-09-06 10:45:00,41.53,41.59,41.51,41.55,175927.0,37.6749,37.7293,37.6567,37.693,175927.0
2019-09-06 10:50:00,41.54,41.57,41.53,41.54,35262.0,37.684,37.7112,37.6749,37.684,35262.0
2019-09-06 10:55:00,41.53,41.56,41.47,41.52,100884.0,37.6749,37.7021,37.6205,37.6658,100884.0
2019-09-06 11:00:00,41.52,41.55,41.47,41.48,51140.0,37.6658,37.693,37.6205,37.6295,51140.0
2019-09-06 11:05:00,41.48,41.51,41.45,41.45,53664.0,37.6295,37.6567,37.6023,37.6023,53664.0
2019-09-06 11:10:00,41.46,41.46,41.39,41.39,99750.0,37.6114,37.6114,37.5479,37.5479,99750.0
2019-09-06 11:15:00,41.39,41.4,41.34,41.37,142947.0,37.5479,37.557,37.5025,37.5297,142947.0
2019-09-06 11:20:00,41.37,41.4,41.36,41.38,144497.0,37.5297,37.557,37.5207,37.5388,144497.0
2019-09-06 11:25:00,41.39,41.4,41.34,41.35,110996.0,37.5479,37.557,37.5025,37.5116,110996.0
2019-09-06 11:30:00,41.35,41.35,41.29,41.33,120850.0,37.5116,37.5116,37.4572,37.4935,120850.0
2019-09-06 11:35:00,41.33,41.36,41.33,41.35,206345.0,37.4935,37.5207,37.4935,37.5116,206345.0
2019-09-06 11:40:00,41.35,41.35,41.32,41.34,35211.0,37.5116,37.5116,37.4844,37.5025,35211.0
2019-09-06 11:45:00,41.34,41.36,41.31,41.34,27913.0,37.5025,37.5207,37.4753,37.5025,27913.0
2019-09-06 11:50:00,41.34,41.35,41.32,41.33,76840.0,37.5025,37.5116,37.4844,37.4935,76840.0
2019-09-06 11:55:00,41.33,41.35,41.27,41.3,134761.0,37.4935,37.5116,37.439,37.4662,134761.0
2019-09-06 12:00:00,41.3,41.35,41.3,41.34,32020.0,37.4662,37.5116,37.4662,37.5025,32020.0
2019-09-06 12:05:00,41.35,41.35,41.32,41.34,42449.0,37.5116,37.5116,37.4844,37.5025,42449.0
2019-09-06 12:10:00,41.34,41.36,41.33,41.34,53923.0,37.5025,37.5207,37.4935,37.5025,53923.0
2019-09-06 12:15:00,41.35,41.37,41.32,41.35,61597.0,37.5116,37.5297,37.4844,37.5116,61597.0
2019-09-06 12:20:00,41.36,41.39,41.36,41.37,34852.0,37.5207,37.5479,37.5207,37.5297,34852.0
2019-09-06 12:25:00,41.38,41.4,41.35,41.36,12160.0,37.5388,37.557,37.5116,37.5207,12160.0
2019-09-06 12:30:00,41.36,41.37,41.33,41.33,8889.0,37.5207,37.5297,37.4935,37.4935,8889.0
2019-09-06 12:35:00,41.33,41.35,41.31,41.33,10592.0,37.4935,37.5116,37.4753,37.4935,10592.0
2019-09-06 12:40:00,41.34,41.34,41.32,41.34,6163.0,37.5025,37.5025,37.4844,37.5025,6163.0
2019-09-06 12:45:00,41.34,41.35,41.28,41.29,52026.0,37.5025,37.5116,37.4481,37.4572,52026.0
2019-09-06 12:50:00,41.29,41.32,41.26,41.3,24543.0,37.4572,37.4844,37.43,37.4662,24543.0
2019-09-06 12:55:00,41.31,41.35,41.3,41.34,8992.0,37.4753,37.5116,37.4662,37.5025,8992.0
2019-09-06 13:00:00,41.34,41.36,41.29,41.34,102258.0,37.5025,37.5207,37.4572,37.5025,102258.0
2019-09-06 13:05:00,41.34,41.34,41.3,41.3,11978.0,37.5025,37.5025,37.4662,37.4662,11978.0
2019-09-06 13:10:00,41.3,41.3,41.27,41.28,10878.0,37.4662,37.4662,37.439,37.4481,10878.0
2019-09-06 13:15:00,41.27,41.28,41.25,41.25,41784.0,37.439,37.4481,37.4209,37.4209,41784.0
2019-09-06 13:20:00,41.24,41.26,41.22,41.26,72245.0,37.4118,37.43,37.3937,37.43,72245.0
2019-09-06 13:25:00,41.26,41.26,41.21,41.24,34876.0,37.43,37.43,37.3846,37.4118,34876.0
2019-09-06 13:30:00,41.24,41.28,41.21,41.23,99601.0,37.4118,37.4481,37.3846,37.4027,99601.0
2019-09-06 13:35:00,41.23,41.26,41.23,41.23,27996.0,37.4027,37.43,37.4027,37.4027,27996.0
2019-09-06 13:40:00,41.24,41.25,41.2,41.23,24229.0,37.4118,37.4209,37.3755,37.4027,24229.0
2019-09-06 13:45:00,41.24,41.25,41.22,41.24,42412.0,37.4118,37.4209,37.3937,37.4118,42412.0
2019-09-06 13:50:00,41.25,41.25,41.22,41.23,39744.0,37.4209,37.4209,37.3937,37.4027,39744.0
2019-09-06 13:55:00,41.23,41.27,41.23,41.26,49227.0,37.4027,37.439,37.4027,37.43,49227.0
2019-09-06 14:00:00,41.27,41.27,41.22,41.24,89658.0,37.439,37.439,37.3937,37.4118,89658.0
2019-09-06 14:05:00,41.24,41.24,41.22,41.23,34199.0,37.4118,37.4118,37.3937,37.4027,34199.0
2019-09-06 14:10:00,41.23,41.25,41.21,41.23,46882.0,37.4027,37.4209,37.3846,37.4027,46882.0
2019-09-06 14:15:00,41.23,41.27,41.22,41.23,38267.0,37.4027,37.439,37.3937,37.4027,38267.0
2019-09-06 14:20:00,41.23,41.25,41.22,41.23,78767.0,37.4027,37.4209,37.3937,37.4027,78767.0
2019-09-06 14:25:00,41.24,41.24,41.18,41.2,57274.0,37.4118,37.4118,37.3574,37.3755,57274.0
2019-09-06 14:30:00,41.2,41.2,41.17,41.17,30722.0,37.3755,37.3755,37.3483,37.3483,30722.0
2019-09-06 14:35:00,41.17,41.17,41.1,41.1,86607.0,37.3483,37.3483,37.2848,37.2848,86607.0
2019-09-06 14:40:00,41.1,41.11,41.04,41.07,134411.0,37.2848,37.2939,37.2304,37.2576,134411.0
2019-09-06 14:45:00,41.07,41.07,41.01,41.04,139722.0,37.2576,37.2576,37.2032,37.2304,139722.0
2019-09-06 14:50:00,41.02,41.02,40.95,40.97,133144.0,37.2122,37.2122,37.1487,37.1669,133144.0
2019-09-06 14:55:00,40.98,40.99,40.96,40.98,43420.0,37.1759,37.185,37.1578,37.1759,43420.0
2019-09-06 15:00:00,40.99,41.0,40.97,40.98,44111.0,37.185,37.1941,37.1669,37.1759,44111.0
2019-09-06 15:05:00,40.98,40.99,40.96,40.99,54865.0,37.1759,37.185,37.1578,37.185,54865.0
2019-09-06 15:10:00,41.0,41.05,40.99,41.05,80335.0,37.1941,37.2394,37.185,37.2394,80335.0
2019-09-06 15:15:00,41.05,41.07,41.04,41.05,52663.0,37.2394,37.2576,37.2304,37.2394,52663.0
2019-09-06 15:20:00,41.05,41.09,41.05,41.08,74062.0,37.2394,37.2757,37.2394,37.2667,74062.0
2019-09-06 15:25:00,41.08,41.09,41.06,41.08,50407.0,37.2667,37.2757,37.2485,37.2667,50407.0
2019-09-06 15:30:00,41.07,41.1,41.07,41.1,72352.0,37.2576,37.2848,37.2576,37.2848,72352.0
2019-09-06 15:35:00,41.11,41.11,41.07,41.07,135249.0,37.2939,37.2939,37.2576,37.2576,135249.0
2019-09-06 15:40:00,41.07,41.1,41.07,41.09,82085.0,37.2576,37.2848,37.2576,37.2757,82085.0
2019-09-06 15:45:00,41.1,41.1,41.05,41.08,182214.0,37.2848,37.2848,37.2394,37.2667,182214.0
2019-09-06 15:50:00,41.08,41.08,41.01,41.01,319344.0,37.2667,37.2667,37.2032,37.2032,319344.0
2019-09-06 15:55:00,41.01,41.02,40.98,41.0,485722.0,37.2032,37.2122,37.1759,37.1941,485722.0
2019-09-09 09:30:00,41.18,41.35,41.14,41.3,194998.0,37.3574,37.5116,37.3211,37.4662,194998.0
2019-09-09 09:35:00,41.28,41.42,41.2,41.41,137349.0,37.4481,37.5751,37.3755,37.566,137349.0
2019-09-09 09:40:00,41.41,41.62,41.39,41.58,182268.0,37.566,37.7565,37.5479,37.7202,182268.0
2019-09-09 09:45:00,41.6,41.72,41.57,41.72,87875.0,37.7384,37.8473,37.7112,37.8473,87875.0
2019-09-09 09:50:00,41.72,41.79,41.72,41.76,174560.0,37.8473,37.9108,37.8473,37.8835,174560.0
2019-09-09 09:55:00,41.75,41.91,41.75,41.88,174107.0,37.8745,38.0196,37.8745,37.9924,174107.0
2019-09-09 10:00:00,41.87,41.93,41.85,41.91,65515.0,37.9833,38.0378,37.9652,38.0196,65515.0
2019-09-09 10:05:00,41.91,41.97,41.87,41.91,144644.0,38.0196,38.074,37.9833,38.0196,144644.0
2019-09-09 10:10:00,41.91,42.02,41.9,42.0,258478.0,38.0196,38.1194,38.0105,38.1013,258478.0
2019-09-09 10:15:00,42.0,42.03,41.96,41.99,217602.0,38.1013,38.1285,38.065,38.0922,217602.0
2019-09-09 10:20:00,41.99,42.04,41.94,42.0,45456.0,38.0922,38.1375,38.0468,38.1013,45456.0
2019-09-09 10:25:00,41.99,42.0,41.92,42.0,47709.0,38.0922,38.1013,38.0287,38.1013,47709.0
2019-09-09 10:30:00,42.0,42.01,41.93,41.97,71085.0,38.1013,38.1103,38.0378,38.074,71085.0
2019-09-09 10:35:00,41.96,41.99,41.9,41.94,51506.0,38.065,38.0922,38.0105,38.0468,51506.0
2019-09-09 10:40:00,41.94,42.03,41.92,42.01,49778.0,38.0468,38.1285,38.0287,38.1103,49778.0
2019-09-09 10:45:00,42.01,42.02,41.9,41.95,45720.0,38.1103,38.1194,38.0105,38.0559,45720.0
2019-09-09 10:50:00,41.94,41.99,41.93,41.95,27614.0,38.0468,38.0922,38.0378,38.0559,27614.0
2019-09-09 10:55:00,41.96,42.02,41.94,41.97,40706.0,38.065,38.1194,38.0468,38.074,40706.0
2019-09-09 11:00:00,41.98,41.98,41.9,41.94,53867.0,38.0831,38.0831,38.0105,38.0468,53867.0
2019-09-09 11:05:00,41.94,42.0,41.93,41.96,125940.0,38.0468,38.1013,38.0378,38.065,125940.0
2019-09-09 11:10:00,41.97,42.04,41.93,41.99,111916.0,38.074,38.1375,38.0378,38.0922,111916.0
2019-09-09 11:15:00,41.98,42.02,41.91,41.91,57171.0,38.0831,38.1194,38.0196,38.0196,57171.0
2019-09-09 11:20:00,41.91,41.95,41.89,41.91,23789.0,38.0196,38.0559,38.0015,38.0196,23789.0
2019-09-09 11:25:00,41.91,41.99,41.91,41.95,45162.0,38.0196,38.0922,38.0196,38.0559,45162.0
2019-09-09 11:30:00,41.95,42.0,41.94,41.96,85161.0,38.0559,38.1013,38.0468,38.065,85161.0
2019-09-09 11:35:00,41.98,42.01,41.96,41.99,51608.0,38.0831,38.1103,38.065,38.0922,51608.0
2019-09-09 11:40:00,41.99,42.01,41.96,41.98,22700.0,38.0922,38.1103,38.065,38.0831,22700.0
2019-09-09 11:45:00,41.99,42.01,41.97,42.0,15581.0,38.0922,38.1103,38.074,38.1013,15581.0
2019-09-09 11:50:00,42.0,42.07,41.98,42.04,44949.0,38.1013,38.1648,38.0831,38.1375,44949.0
2019-09-09 11:55:00,42.05,42.12,42.05,42.1,46215.0,38.1466,38.2101,38.1466,38.192,46215.0
2019-09-09 12:00:00,42.11,42.14,42.1,42.13,28044.0,38.201,38.2283,38.192,38.2192,28044.0
2019-09-09 12:05:00,42.13,42.19,42.13,42.18,33156.0,38.2192,38.2736,38.2192,38.2646,33156.0
2019-09-09 12:10:00,42.19,42.21,42.13,42.13,51038.0,38.2736,38.2918,38.2192,38.2192,51038.0
2019-09-09 12:15:00,42.14,42.15,42.06,42.06,35793.0,38.2283,38.2373,38.1557,38.1557,35793.0
2019-09-09 12:20:00,42.06,42.07,42.0,42.01,47577.0,38.1557,38.1648,38.1013,38.1103,47577.0
2019-09-09 12:25:00,42.01,42.03,41.99,42.01,56691.0,38.1103,38.1285,38.0922,38.1103,56691.0
2019-09-09 12:30:00,42.01,42.01,41.92,41.92,120489.0,38.1103,38.1103,38.0287,38.0287,120489.0
2019-09-09 12:35:00,41.93,41.93,41.82,41.83,270720.0,38.0378,38.0378,37.938,37.947,270720.0
2019-09-09 12:40:00,41.84,41.93,41.83,41.93,94073.0,37.9561,38.0378,37.947,38.0378,94073.0
2019-09-09 12:45:00,41.94,41.95,41.91,41.93,176503.0,38.0468,38.0559,38.0196,38.0378,176503.0
2019-09-09 12:50:00,41.94,41.96,41.89,41.93,238595.0,38.0468,38.065,38.0015,38.0378,238595.0
2019-09-09 12:55:00,41.94,42.0,41.93,42.0,67233.0,38.0468,38.1013,38.0378,38.1013,67233.0
2019-09-09 13:00:00,42.01,42.06,42.0,42.05,31763.0,38.1103,38.1557,38.1013,38.1466,31763.0
2019-09-09 13:05:00,42.05,42.06,42.01,42.03,47056.0,38.1466,38.1557,38.1103,38.1285,47056.0
2019-09-09 13:10:00,42.03,42.05,42.0,42.01,33294.0,38.1285,38.1466,38.1013,38.1103,33294.0
2019-09-09 13:15:00,42.01,42.06,42.0,42.05,59373.0,38.1103,38.1557,38.1013,38.1466,59373.0
2019-09-09 13:20:00,42.05,42.06,42.02,42.03,20615.0,38.1466,38.1557,38.1194,38.1285,20615.0
2019-09-09 13:25:00,42.03,42.05,42.01,42.02,53637.0,38.1285,38.1466,38.1103,38.1194,53637.0
2019-09-09 13:30:00,42.02,42.04,41.99,42.03,40868.0,38.1194,38.1375,38.0922,38.1285,40868.0
2019-09-09 13:35:00,42.02,42.03,42.0,42.01,47119.0,38.1194,38.1285,38.1013,38.1103,47119.0
2019-09-09 13:40:00,42.01,42.03,41.98,42.01,62704.0,38.1103,38.1285,38.0831,38.1103,62704.0
2019-09-09 13:45:00,42.01,42.07,42.0,42.06,62079.0,38.1103,38.1648,38.1013,38.1557,62079.0
2019-09-09 13:50:00,42.06,42.11,42.06,42.09,31583.0,38.1557,38.201,38.1557,38.1829,31583.0
2019-09-09 13:55:00,42.1,42.15,42.1,42.14,28704.0,38.192,38.2373,38.192,38.2283,28704.0
2019-09-09 14:00:00,42.14,42.19,42.13,42.17,35542.0,38.2283,38.2736,38.2192,38.2555,35542.0
2019-09-09 14:05:00,42.18,42.18,42.12,42.13,110124.0,38.2646,38.2646,38.2101,38.2192,110124.0
2019-09-09 14:10:00,42.14,42.17,42.1,42.16,40323.0,38.2283,38.2555,38.192,38.2464,40323.0
2019-09-09 14:15:00,42.16,42.19,42.14,42.18,45691.0,38.2464,38.2736,38.2283,38.2646,45691.0
2019-09-09 14:20:00,42.17,42.19,42.14,42.18,55553.0,38.2555,38.2736,38.2283,38.2646,55553.0
2019-09-09 14:25:00,42.18,42.22,42.18,42.21,23558.0,38.2646,38.3008,38.2646,38.2918,23558.0
2019-09-09 14:30:00,42.21,42.24,42.19,42.21,76823.0,38.2918,38.319,38.2736,38.2918,76823.0
2019-09-09 14:35:00,42.22,42.22,42.17,42.21,29250.0,38.3008,38.3008,38.2555,38.2918,29250.0
2019-09-09 14:40:00,42.21,42.26,42.19,42.26,36084.0,38.2918,38.3371,38.2736,38.3371,36084.0
2019-09-09 14:45:00,42.25,42.27,42.24,42.27,32647.0,38.3281,38.3462,38.319,38.3462,32647.0
2019-09-09 14:50:00,42.27,42.27,42.22,42.22,27704.0,38.3462,38.3462,38.3008,38.3008,27704.0
2019-09-09 14:55:00,42.23,42.28,42.22,42.27,35976.0,38.3099,38.3553,38.3008,38.3462,35976.0
2019-09-09 15:00:00,42.28,42.32,42.26,42.32,82799.0,38.3553,38.3916,38.3371,38.3916,82799.0
2019-09-09 15:05:00,42.33,42.34,42.3,42.32,76381.0,38.4006,38.4097,38.3734,38.3916,76381.0
2019-09-09 15:10:00,42.32,42.37,42.3,42.36,124208.0,38.3916,38.4369,38.3734,38.4278,124208.0
2019-09-09 15:15:00,42.37,42.39,42.34,42.37,134855.0,38.4369,38.4551,38.4097,38.4369,134855.0
2019-09-09 15:20:00,42.37,42.38,42.35,42.38,94855.0,38.4369,38.446,38.4188,38.446,94855.0
2019-09-09 15:25:00,42.38,42.4,42.36,42.39,132840.0,38.446,38.4641,38.4278,38.4551,132840.0
2019-09-09 15:30:00,42.4,42.4,42.35,42.39,72206.0,38.4641,38.4641,38.4188,38.4551,72206.0
2019-09-09 15:35:00,42.39,42.42,42.38,42.41,220060.0,38.4551,38.4823,38.446,38.4732,220060.0
2019-09-09 15:40:00,42.41,42.45,42.4,42.43,242945.0,38.4732,38.5095,38.4641,38.4913,242945.0
2019-09-09 15:45:00,42.44,42.45,42.42,42.44,219616.0,38.5004,38.5095,38.4823,38.5004,219616.0
2019-09-09 15:50:00,42.44,42.47,42.42,42.46,310334.0,38.5004,38.5276,38.4823,38.5186,310334.0
2019-09-09 15:55:00,42.45,42.48,42.43,42.44,610971.0,38.5095,38.5367,38.4913,38.5004,610971.0
2019-09-10 09:30:00,42.44,42.7,42.35,42.65,400537.0,38.5004,38.7363,38.4188,38.6909,400537.0
2019-09-10 09:35:00,42.64,42.79,42.49,42.49,329683.0,38.6819,38.8179,38.5458,38.5458,329683.0
2019-09-10 09:40:00,42.49,42.6,42.39,42.58,137208.0,38.5458,38.6456,38.4551,38.6274,137208.0
2019-09-10 09:45:00,42.59,42.63,42.47,42.56,116558.0,38.6365,38.6728,38.5276,38.6093,116558.0
2019-09-10 09:50:00,42.55,42.61,42.51,42.55,149402.0,38.6002,38.6546,38.5639,38.6002,149402.0
2019-09-10 09:55:00,42.56,42.71,42.52,42.7,62287.0,38.6093,38.7454,38.573,38.7363,62287.0
2019-09-10 10:00:00,42.69,42.82,42.67,42.79,113040.0,38.7272,38.8451,38.7091,38.8179,113040.0
2019-09-10 10:05:00,42.8,42.81,42.66,42.66,190976.0,38.827,38.8361,38.7,38.7,190976.0
2019-09-10 10:10:00,42.66,42.71,42.57,42.62,175959.0,38.7,38.7454,38.6183,38.6637,175959.0
2019-09-10 10:15:00,42.62,42.75,42.54,42.56,98820.0,38.6637,38.7816,38.5911,38.6093,98820.0
2019-09-10 10:20:00,42.57,42.71,42.57,42.7,55058.0,38.6183,38.7454,38.6183,38.7363,55058.0
2019-09-10 10:25:00,42.7,42.73,42.63,42.71,106788.0,38.7363,38.7635,38.6728,38.7454,106788.0
2019-09-10 10:30:00,42.72,42.85,42.67,42.83,290402.0,38.7544,38.8724,38.7091,38.8542,290402.0
2019-09-10 10:35:00,42.82,42.84,42.76,42.79,64657.0,38.8451,38.8633,38.7907,38.8179,64657.0
2019-09-10 10:40:00,42.78,42.85,42.76,42.83,80410.0,38.8089,38.8724,38.7907,38.8542,80410.0
2019-09-10 10:45:00,42.83,42.83,42.76,42.78,56901.0,38.8542,38.8542,38.7907,38.8089,56901.0
2019-09-10 10:50:00,42.78,42.83,42.76,42.76,63888.0,38.8089,38.8542,38.7907,38.7907,63888.0
2019-09-10 10:55:00,42.77,42.85,42.76,42.84,30052.0,38.7998,38.8724,38.7907,38.8633,30052.0
2019-09-10 11:00:00,42.83,42.9,42.83,42.84,43624.0,38.8542,38.9177,38.8542,38.8633,43624.0
2019-09-10 11:05:00,42.85,42.91,42.84,42.89,159933.0,38.8724,38.9268,38.8633,38.9086,159933.0
2019-09-10 11:10:00,42.89,42.94,42.87,42.92,35492.0,38.9086,38.954,38.8905,38.9359,35492.0
2019-09-10 11:15:00,42.92,42.96,42.91,42.92,113070.0,38.9359,38.9721,38.9268,38.9359,113070.0
2019-09-10 11:20:00,42.93,42.97,42.92,42.92,56568.0,38.9449,38.9812,38.9359,38.9359,56568.0
2019-09-10 11:25:00,42.92,42.93,42.84,42.85,67972.0,38.9359,38.9449,38.8633,38.8724,67972.0
2019-09-10 11:30:00,42.84,42.87,42.81,42.84,172186.0,38.8633,38.8905,38.8361,38.8633,172186.0
2019-09-10 11:35:00,42.85,42.99,42.85,42.97,63307.0,38.8724,38.9994,38.8724,38.9812,63307.0
2019-09-10 11:40:00,42.97,43.05,42.97,43.05,78606.0,38.9812,39.0538,38.9812,39.0538,78606.0
2019-09-10 11:45:00,43.03,43.14,43.0,43.11,144536.0,39.0356,39.1354,39.0084,39.1082,144536.0
2019-09-10 11:50:00,43.1,43.2,43.09,43.18,160109.0,39.0991,39.1899,39.0901,39.1717,160109.0
2019-09-10 11:55:00,43.18,43.21,43.11,43.14,61716.0,39.1717,39.1989,39.1082,39.1354,61716.0
2019-09-10 12:00:00,43.15,43.17,43.03,43.05,217524.0,39.1445,39.1627,39.0356,39.0538,217524.0
2019-09-10 12:05:00,43.05,43.18,43.02,43.17,80397.0,39.0538,39.1717,39.0266,39.1627,80397.0
2019-09-10 12:10:00,43.17,43.22,43.16,43.19,87225.0,39.1627,39.208,39.1536,39.1808,87225.0
2019-09-10 12:15:00,43.19,43.31,43.19,43.29,58654.0,39.1808,39.2897,39.1808,39.2715,58654.0
2019-09-10 12:20:00,43.29,43.38,43.29,43.36,76526.0,39.2715,39.3532,39.2715,39.335,76526.0
2019-09-10 12:25:00,43.36,43.37,43.33,43.37,58700.0,39.335,39.3441,39.3078,39.3441,58700.0
2019-09-10 12:30:00,43.37,43.41,43.33,43.33,82111.0,39.3441,39.3804,39.3078,39.3078,82111.0
2019-09-10 12:35:00,43.33,43.39,43.33,43.37,28264.0,39.3078,39.3622,39.3078,39.3441,28264.0
2019-09-10 12:40:00,43.37,43.39,43.34,43.35,51804.0,39.3441,39.3622,39.3169,39.3259,51804.0
2019-09-10 12:45:00,43.35,43.37,43.33,43.34,89242.0,39.3259,39.3441,39.3078,39.3169,89242.0
2019-09-10 12:50:00,43.35,43.35,43.32,43.34,51951.0,39.3259,39.3259,39.2987,39.3169,51951.0
2019-09-10 12:55:00,43.34,43.34,43.24,43.24,62024.0,39.3169,39.3169,39.2262,39.2262,62024.0
2019-09-10 13:00:00,43.24,43.24,43.18,43.19,113391.0,39.2262,39.2262,39.1717,39.1808,113391.0
2019-09-10 13:05:00,43.19,43.22,43.17,43.2,69102.0,39.1808,39.208,39.1627,39.1899,69102.0
2019-09-10 13:10:00,43.21,43.25,43.21,43.25,24076.0,39.1989,39.2352,39.1989,39.2352,24076.0
2019-09-10 13:15:00,43.26,43.26,43.2,43.22,37808.0,39.2443,39.2443,39.1899,39.208,37808.0
2019-09-10 13:20:00,43.22,43.32,43.22,43.32,24202.0,39.208,39.2987,39.208,39.2987,24202.0
2019-09-10 13:25:00,43.31,43.36,43.31,43.33,20899.0,39.2897,39.335,39.2897,39.3078,20899.0
2019-09-10 13:30:00,43.33,43.4,43.32,43.37,44690.0,39.3078,39.3713,39.2987,39.3441,44690.0
2019-09-10 13:35:00,43.37,43.38,43.34,43.34,41942.0,39.3441,39.3532,39.3169,39.3169,41942.0
2019-09-10 13:40:00,43.35,43.37,43.34,43.36,77702.0,39.3259,39.3441,39.3169,39.335,77702.0
2019-09-10 13:45:00,43.36,43.39,43.35,43.37,51197.0,39.335,39.3622,39.3259,39.3441,51197.0
2019-09-10 13:50:00,43.38,43.41,43.38,43.39,24847.0,39.3532,39.3804,39.3532,39.3622,24847.0
2019-09-10 13:55:00,43.39,43.4,43.35,43.35,18742.0,39.3622,39.3713,39.3259,39.3259,18742.0
2019-09-10 14:00:00,43.35,43.37,43.31,43.32,75675.0,39.3259,39.3441,39.2897,39.2987,75675.0
2019-09-10 14:05:00,43.32,43.39,43.32,43.37,71292.0,39.2987,39.3622,39.2987,39.3441,71292.0
2019-09-10 14:10:00,43.37,43.42,43.36,43.39,52093.0,39.3441,39.3894,39.335,39.3622,52093.0
2019-09-10 14:15:00,43.39,43.4,43.37,43.38,44349.0,39.3622,39.3713,39.3441,39.3532,44349.0
2019-09-10 14:20:00,43.39,43.42,43.37,43.4,93313.0,39.3622,39.3894,39.3441,39.3713,93313.0
2019-09-10 14:25:00,43.4,43.42,43.38,43.38,60181.0,39.3713,39.3894,39.3532,39.3532,60181.0
2019-09-10 14:30:00,43.39,43.44,43.37,43.44,66443.0,39.3622,39.4076,39.3441,39.4076,66443.0
2019-09-10 14:35:00,43.43,43.45,43.4,43.43,38228.0,39.3985,39.4167,39.3713,39.3985,38228.0
2019-09-10 14:40:00,43.44,43.46,43.38,43.38,64610.0,39.4076,39.4257,39.3532,39.3532,64610.0
2019-09-10 14:45:00,43.38,43.41,43.35,43.35,39685.0,39.3532,39.3804,39.3259,39.3259,39685.0
2019-09-10 14:50:00,43.34,43.4,43.33,43.4,96401.0,39.3169,39.3713,39.3078,39.3713,96401.0
2019-09-10 14:55:00,43.41,43.47,43.4,43.45,68118.0,39.3804,39.4348,39.3713,39.4167,68118.0
2019-09-10 15:00:00,43.45,43.49,43.43,43.45,132471.0,39.4167,39.4529,39.3985,39.4167,132471.0
2019-09-10 15:05:00,43.45,43.47,43.41,43.43,92162.0,39.4167,39.4348,39.3804,39.3985,92162.0
2019-09-10 15:10:00,43.43,43.44,43.4,43.41,50047.0,39.3985,39.4076,39.3713,39.3804,50047.0
2019-09-10 15:15:00,43.42,43.47,43.42,43.47,104393.0,39.3894,39.4348,39.3894,39.4348,104393.0
2019-09-10 15:20:00,43.46,43.5,43.45,43.5,110945.0,39.4257,39.462,39.4167,39.462,110945.0
2019-09-10 15:25:00,43.5,43.53,43.48,43.52,108692.0,39.462,39.4892,39.4439,39.4802,108692.0
2019-09-10 15:30:00,43.52,43.55,43.51,43.52,215787.0,39.4802,39.5074,39.4711,39.4802,215787.0
2019-09-10 15:35:00,43.52,43.54,43.5,43.52,179079.0,39.4802,39.4983,39.462,39.4802,179079.0
2019-09-10 15:40:00,43.52,43.57,43.52,43.56,119909.0,39.4802,39.5255,39.4802,39.5164,119909.0
2019-09-10 15:45:00,43.56,43.58,43.54,43.55,240259.0,39.5164,39.5346,39.4983,39.5074,240259.0
2019-09-10 15:50:00,43.55,43.57,43.53,43.54,273335.0,39.5074,39.5255,39.4892,39.4983,273335.0
2019-09-10 15:55:00,43.54,43.63,43.53,43.62,722666.0,39.4983,39.58,39.4892,39.5709,722666.0
2019-09-11 09:30:00,43.55,43.75,43.23,43.29,154301.0,39.5074,39.6888,39.2171,39.2715,154301.0
2019-09-11 09:35:00,43.28,43.28,42.83,43.19,226069.0,39.2624,39.2624,38.8542,39.1808,226069.0
2019-09-11 09:40:00,43.18,43.29,43.1,43.29,72157.0,39.1717,39.2715,39.0991,39.2715,72157.0
2019-09-11 09:45:00,43.31,43.53,43.31,43.5,336581.0,39.2897,39.4892,39.2897,39.462,336581.0
2019-09-11 09:50:00,43.5,43.61,43.43,43.47,285546.0,39.462,39.5618,39.3985,39.4348,285546.0
2019-09-11 09:55:00,43.47,43.49,43.26,43.28,58215.0,39.4348,39.4529,39.2443,39.2624,58215.0
2019-09-11 10:00:00,43.29,43.51,43.29,43.42,69887.0,39.2715,39.4711,39.2715,39.3894,69887.0
2019-09-11 10:05:00,43.42,43.48,43.36,43.44,135015.0,39.3894,39.4439,39.335,39.4076,135015.0
2019-09-11 10:10:00,43.44,43.48,43.38,43.42,40802.0,39.4076,39.4439,39.3532,39.3894,40802.0
2019-09-11 10:15:00,43.42,43.44,43.33,43.34,57071.0,39.3894,39.4076,39.3078,39.3169,57071.0
2019-09-11 10:20:00,43.35,43.52,43.35,43.47,51225.0,39.3259,39.4802,39.3259,39.4348,51225.0
2019-09-11 10:25:00,43.46,43.54,43.44,43.52,48780.0,39.4257,39.4983,39.4076,39.4802,48780.0
2019-09-11 10:30:00,43.51,43.61,43.46,43.51,128519.0,39.4711,39.5618,39.4257,39.4711,128519.0
2019-09-11 10:35:00,43.51,43.57,43.48,43.55,67396.0,39.4711,39.5255,39.4439,39.5074,67396.0
2019-09-11 10:40:00,43.55,43.58,43.48,43.55,66428.0,39.5074,39.5346,39.4439,39.5074,66428.0
2019-09-11 10:45:00,43.55,43.55,43.47,43.51,60195.0,39.5074,39.5074,39.4348,39.4711,60195.0
2019-09-11 10:50:00,43.51,43.69,43.49,43.66,252732.0,39.4711,39.6344,39.4529,39.6072,252732.0
2019-09-11 10:55:00,43.66,43.7,43.61,43.68,151847.0,39.6072,39.6435,39.5618,39.6253,151847.0
2019-09-11 11:00:00,43.68,43.8,43.65,43.8,92585.0,39.6253,39.7342,39.5981,39.7342,92585.0
2019-09-11 11:05:00,43.79,43.93,43.77,43.91,87489.0,39.7251,39.8521,39.707,39.834,87489.0
2019-09-11 11:10:00,43.92,44.01,43.92,43.99,42613.0,39.843,39.9247,39.843,39.9065,42613.0
2019-09-11 11:15:00,44.0,44.06,43.9,43.9,57475.0,39.9156,39.97,39.8249,39.8249,57475.0
2019-09-11 11:20:00,43.89,43.9,43.83,43.83,67415.0,39.8158,39.8249,39.7614,39.7614,67415.0
2019-09-11 11:25:00,43.83,43.87,43.67,43.7,204197.0,39.7614,39.7977,39.6162,39.6435,204197.0
2019-09-11 11:30:00,43.71,43.78,43.71,43.75,278870.0,39.6525,39.716,39.6525,39.6888,278870.0
2019-09-11 11:35:00,43.75,43.79,43.62,43.63,108743.0,39.6888,39.7251,39.5709,39.58,108743.0
2019-09-11 11:40:00,43.63,43.66,43.57,43.66,95528.0,39.58,39.6072,39.5255,39.6072,95528.0
2019-09-11 11:45:00,43.66,43.66,43.58,43.58,51774.0,39.6072,39.6072,39.5346,39.5346,51774.0
2019-09-11 11:50:00,43.59,43.62,43.5,43.57,39507.0,39.5437,39.5709,39.462,39.5255,39507.0
2019-09-11 11:55:00,43.57,43.59,43.51,43.54,61360.0,39.5255,39.5437,39.4711,39.4983,61360.0
2019-09-11 12:00:00,43.55,43.69,43.55,43.66,117893.0,39.5074,39.6344,39.5074,39.6072,117893.0
2019-09-11 12:05:00,43.67,43.7,43.61,43.62,125410.0,39.6162,39.6435,39.5618,39.5709,125410.0
2019-09-11 12:10:00,43.61,43.66,43.61,43.64,47085.0,39.5618,39.6072,39.5618,39.589,47085.0
2019-09-11 12:15:00,43.63,43.65,43.58,43.6,38751.0,39.58,39.5981,39.5346,39.5527,38751.0
2019-09-11 12:20:00,43.59,43.61,43.55,43.56,55726.0,39.5437,39.5618,39.5074,39.5164,55726.0
2019-09-11 12:25:00,43.57,43.58,43.5,43.58,133286.0,39.5255,39.5346,39.462,39.5346,133286.0
2019-09-11 12:30:00,43.58,43.63,43.54,43.61,44787.0,39.5346,39.58,39.4983,39.5618,44787.0
2019-09-11 12:35:00,43.61,43.65,43.58,43.65,178052.0,39.5618,39.5981,39.5346,39.5981,178052.0
2019-09-11 12:40:00,43.65,43.74,43.64,43.73,99080.0,39.5981,39.6797,39.589,39.6707,99080.0
2019-09-11 12:45:00,43.73,43.74,43.67,43.68,67078.0,39.6707,39.6797,39.6162,39.6253,67078.0
2019-09-11 12:50:00,43.68,43.74,43.68,43.73,57707.0,39.6253,39.6797,39.6253,39.6707,57707.0
2019-09-11 12:55:00,43.73,43.79,43.7,43.73,57471.0,39.6707,39.7251,39.6435,39.6707,57471.0
2019-09-11 13:00:00,43.73,43.79,43.71,43.78,24816.0,39.6707,39.7251,39.6525,39.716,24816.0
2019-09-11 13:05:00,43.78,43.78,43.71,43.71,120453.0,39.716,39.716,39.6525,39.6525,120453.0
2019-09-11 13:10:00,43.71,43.75,43.68,43.71,88264.0,39.6525,39.6888,39.6253,39.6525,88264.0
2019-09-11 13:15:00,43.71,43.71,43.65,43.68,34542.0,39.6525,39.6525,39.5981,39.6253,34542.0
2019-09-11 13:20:00,43.68,43.72,43.67,43.71,86945.0,39.6253,39.6616,39.6162,39.6525,86945.0
2019-09-11 13:25:00,43.72,43.74,43.71,43.72,17581.0,39.6616,39.6797,39.6525,39.6616,17581.0
2019-09-11 13:30:00,43.72,43.75,43.68,43.74,26581.0,39.6616,39.6888,39.6253,39.6797,26581.0
2019-09-11 13:35:00,43.75,43.8,43.74,43.8,30634.0,39.6888,39.7342,39.6797,39.7342,30634.0
2019-09-11 13:40:00,43.81,43.89,43.78,43.8,66286.0,39.7432,39.8158,39.716,39.7342,66286.0
2019-09-11 13:45:00,43.81,43.82,43.77,43.8,63773.0,39.7432,39.7523,39.707,39.7342,63773.0
2019-09-11 13:50:00,43.81,43.83,43.78,43.79,95673.0,39.7432,39.7614,39.716,39.7251,95673.0
2019-09-11 13:55:00,43.79,43.8,43.76,43.8,28399.0,39.7251,39.7342,39.6979,39.7342,28399.0
2019-09-11 14:00:00,43.8,43.85,43.78,43.85,20104.0,39.7342,39.7795,39.716,39.7795,20104.0
2019-09-11 14:05:00,43.87,43.89,43.82,43.83,83618.0,39.7977,39.8158,39.7523,39.7614,83618.0
2019-09-11 14:10:00,43.84,43.89,43.83,43.85,65996.0,39.7705,39.8158,39.7614,39.7795,65996.0
2019-09-11 14:15:00,43.86,43.89,43.83,43.84,35963.0,39.7886,39.8158,39.7614,39.7705,35963.0
2019-09-11 14:20:00,43.84,43.91,43.84,43.85,28151.0,39.7705,39.834,39.7705,39.7795,28151.0
2019-09-11 14:25:00,43.85,43.89,43.84,43.85,39716.0,39.7795,39.8158,39.7705,39.7795,39716.0
2019-09-11 14:30:00,43.85,43.87,43.82,43.84,33976.0,39.7795,39.7977,39.7523,39.7705,33976.0
2019-09-11 14:35:00,43.84,43.86,43.8,43.84,42630.0,39.7705,39.7886,39.7342,39.7705,42630.0
2019-09-11 14:40:00,43.83,43.84,43.82,43.82,25628.0,39.7614,39.7705,39.7523,39.7523,25628.0
2019-09-11 14:45:00,43.82,43.84,43.79,43.79,31097.0,39.7523,39.7705,39.7251,39.7251,31097.0
2019-09-11 14:50:00,43.79,43.8,43.77,43.8,26708.0,39.7251,39.7342,39.707,39.7342,26708.0
2019-09-11 14:55:00,43.8,43.85,43.79,43.84,43082.0,39.7342,39.7795,39.7251,39.7705,43082.0
2019-09-11 15:00:00,43.85,43.89,43.84,43.85,84154.0,39.7795,39.8158,39.7705,39.7795,84154.0
2019-09-11 15:05:00,43.85,43.87,43.81,43.83,91264.0,39.7795,39.7977,39.7432,39.7614,91264.0
2019-09-11 15:10:00,43.83,43.85,43.8,43.84,82320.0,39.7614,39.7795,39.7342,39.7705,82320.0
2019-09-11 15:15:00,43.84,43.86,43.81,43.83,186553.0,39.7705,39.7886,39.7432,39.7614,186553.0
2019-09-11 15:20:00,43.84,43.86,43.82,43.82,59116.0,39.7705,39.7886,39.7523,39.7523,59116.0
2019-09-11 15:25:00,43.83,43.85,43.82,43.83,131342.0,39.7614,39.7795,39.7523,39.7614,131342.0
2019-09-11 15:30:00,43.83,43.89,43.83,43.88,113473.0,39.7614,39.8158,39.7614,39.8067,113473.0
2019-09-11 15:35:00,43.88,43.93,43.87,43.9,76605.0,39.8067,39.8521,39.7977,39.8249,76605.0
2019-09-11 15:40:00,43.9,43.93,43.9,43.91,92016.0,39.8249,39.8521,39.8249,39.834,92016.0
2019-09-11 15:45:00,43.91,43.91,43.85,43.88,174643.0,39.834,39.834,39.7795,39.8067,174643.0
2019-09-11 15:50:00,43.89,43.93,43.88,43.92,93993.0,39.8158,39.8521,39.8067,39.843,93993.0
2019-09-11 15:55:00,43.92,43.94,43.89,43.92,275028.0,39.843,39.8612,39.8158,39.843,275028.0
2019-09-12 09:30:00,43.97,43.97,43.37,43.54,205464.0,39.8884,39.8884,39.3441,39.4983,205464.0
2019-09-12 09:35:00,43.52,43.77,43.42,43.76,118432.0,39.4802,39.707,39.3894,39.6979,118432.0
2019-09-12 09:40:00,43.77,43.78,43.58,43.61,204077.0,39.707,39.716,39.5346,39.5618,204077.0
2019-09-12 09:45:00,43.61,43.61,43.3,43.3,288835.0,39.5618,39.5618,39.2806,39.2806,288835.0
2019-09-12 09:50:00,43.29,43.51,43.23,43.49,98999.0,39.2715,39.4711,39.2171,39.4529,98999.0
2019-09-12 09:55:00,43.51,43.69,43.47,43.65,85837.0,39.4711,39.6344,39.4348,39.5981,85837.0
2019-09-12 10:00:00,43.64,43.81,43.58,43.8,120043.0,39.589,39.7432,39.5346,39.7342,120043.0
2019-09-12 10:05:00,43.81,43.81,43.65,43.65,113778.0,39.7432,39.7432,39.5981,39.5981,113778.0
2019-09-12 10:10:00,43.64,44.2,43.57,43.98,1088947.0,39.589,40.097,39.5255,39.8975,1088947.0
2019-09-12 10:15:00,43.98,44.29,43.96,44.15,393903.0,39.8975,40.1787,39.8793,40.0517,393903.0
2019-09-12 10:20:00,44.14,44.24,44.12,44.12,400917.0,40.0426,40.1333,40.0245,40.0245,400917.0
2019-09-12 10:25:00,44.12,44.2,44.1,44.11,690099.0,40.0245,40.097,40.0063,40.0154,690099.0
2019-09-12 10:30:00,44.1,44.11,43.91,43.92,247773.0,40.0063,40.0154,39.834,39.843,247773.0
2019-09-12 10:35:00,43.92,43.94,43.79,43.86,103655.0,39.843,39.8612,39.7251,39.7886,103655.0
2019-09-12 10:40:00,43.86,43.91,43.76,43.76,106346.0,39.7886,39.834,39.6979,39.6979,106346.0
2019-09-12 10:45:00,43.77,43.8,43.63,43.65,278993.0,39.707,39.7342,39.58,39.5981,278993.0
2019-09-12 10:50:00,43.65,43.71,43.41,43.45,366903.0,39.5981,39.6525,39.3804,39.4167,366903.0
2019-09-12 10:55:00,43.45,43.5,43.31,43.31,99358.0,39.4167,39.462,39.2897,39.2897,99358.0
2019-09-12 11:00:00,43.3,43.33,43.22,43.31,122319.0,39.2806,39.3078,39.208,39.2897,122319.0
2019-09-12 11:05:00,43.31,43.35,43.27,43.34,39776.0,39.2897,39.3259,39.2534,39.3169,39776.0
2019-09-12 11:10:00,43.34,43.43,43.29,43.43,139662.0,39.3169,39.3985,39.2715,39.3985,139662.0
2019-09-12 11:15:00,43.43,43.53,43.43,43.49,69874.0,39.3985,39.4892,39.3985,39.4529,69874.0
2019-09-12 11:20:00,43.5,43.55,43.46,43.53,82978.0,39.462,39.5074,39.4257,39.4892,82978.0
2019-09-12 11:25:00,43.54,43.59,43.51,43.55,75915.0,39.4983,39.5437,39.4711,39.5074,75915.0
2019-09-12 11:30:00,43.56,43.59,43.55,43.57,93988.0,39.5164,39.5437,39.5074,39.5255,93988.0
2019-09-12 11:35:00,43.57,43.61,43.53,43.56,54708.0,39.5255,39.5618,39.4892,39.5164,54708.0
2019-09-12 11:40:00,43.56,43.69,43.55,43.68,74878.0,39.5164,39.6344,39.5074,39.6253,74878.0
2019-09-12 11:45:00,43.69,43.73,43.68,43.71,35800.0,39.6344,39.6707,39.6253,39.6525,35800.0
2019-09-12 11:50:00,43.7,43.73,43.66,43.66,41269.0,39.6435,39.6707,39.6072,39.6072,41269.0
2019-09-12 11:55:00,43.65,43.7,43.62,43.68,40427.0,39.5981,39.6435,39.5709,39.6253,40427.0
2019-09-12 12:00:00,43.68,43.7,43.64,43.66,24510.0,39.6253,39.6435,39.589,39.6072,24510.0
2019-09-12 12:05:00,43.66,43.71,43.64,43.65,25801.0,39.6072,39.6525,39.589,39.5981,25801.0
2019-09-12 12:10:00,43.66,43.66,43.62,43.62,23277.0,39.6072,39.6072,39.5709,39.5709,23277.0
2019-09-12 12:15:00,43.62,43.63,43.58,43.63,29056.0,39.5709,39.58,39.5346,39.58,29056.0
2019-09-12 12:20:00,43.63,43.68,43.62,43.64,29104.0,39.58,39.6253,39.5709,39.589,29104.0
2019-09-12 12:25:00,43.64,43.64,43.6,43.6,43222.0,39.589,39.589,39.5527,39.5527,43222.0
2019-09-12 12:30:00,43.6,43.64,43.59,43.63,45788.0,39.5527,39.589,39.5437,39.58,45788.0
2019-09-12 12:35:00,43.65,43.69,43.64,43.66,23525.0,39.5981,39.6344,39.589,39.6072,23525.0
2019-09-12 12:40:00,43.66,43.7,43.65,43.67,15799.0,39.6072,39.6435,39.5981,39.6162,15799.0
2019-09-12 12:45:00,43.67,43.69,43.66,43.67,12059.0,39.6162,39.6344,39.6072,39.6162,12059.0
2019-09-12 12:50:00,43.66,43.74,43.66,43.74,58766.0,39.6072,39.6797,39.6072,39.6797,58766.0
2019-09-12 12:55:00,43.74,43.74,43.67,43.69,25651.0,39.6797,39.6797,39.6162,39.6344,25651.0
2019-09-12 13:00:00,43.69,43.77,43.68,43.76,41782.0,39.6344,39.707,39.6253,39.6979,41782.0
2019-09-12 13:05:00,43.77,43.79,43.73,43.74,21595.0,39.707,39.7251,39.6707,39.6797,21595.0
2019-09-12 13:10:00,43.74,43.75,43.71,43.73,14828.0,39.6797,39.6888,39.6525,39.6707,14828.0
2019-09-12 13:15:00,43.72,43.75,43.71,43.71,29057.0,39.6616,39.6888,39.6525,39.6525,29057.0
2019-09-12 13:20:00,43.71,43.74,43.71,43.73,12034.0,39.6525,39.6797,39.6525,39.6707,12034.0
2019-09-12 13:25:00,43.73,43.73,43.67,43.69,25180.0,39.6707,39.6707,39.6162,39.6344,25180.0
2019-09-12 13:30:00,43.69,43.72,43.67,43.68,19423.0,39.6344,39.6616,39.6162,39.6253,19423.0
2019-09-12 13:35:00,43.69,43.69,43.6,43.63,167864.0,39.6344,39.6344,39.5527,39.58,167864.0
2019-09-12 13:40:00,43.62,43.71,43.61,43.7,22516.0,39.5709,39.6525,39.5618,39.6435,22516.0
2019-09-12 13:45:00,43.69,43.7,43.64,43.67,19643.0,39.6344,39.6435,39.589,39.6162,19643.0
2019-09-12 13:50:00,43.66,43.69,43.64,43.68,14811.0,39.6072,39.6344,39.589,39.6253,14811.0
2019-09-12 13:55:00,43.68,43.68,43.56,43.56,257662.0,39.6253,39.6253,39.5164,39.5164,257662.0
2019-09-12 14:00:00,43.56,43.56,43.5,43.51,67749.0,39.5164,39.5164,39.462,39.4711,67749.0
2019-09-12 14:05:00,43.52,43.53,43.5,43.51,25944.0,39.4802,39.4892,39.462,39.4711,25944.0
2019-09-12 14:10:00,43.51,43.55,43.49,43.51,50165.0,39.4711,39.5074,39.4529,39.4711,50165.0
2019-09-12 14:15:00,43.51,43.55,43.51,43.54,31924.0,39.4711,39.5074,39.4711,39.4983,31924.0
2019-09-12 14:20:00,43.55,43.55,43.51,43.53,39953.0,39.5074,39.5074,39.4711,39.4892,39953.0
2019-09-12 14:25:00,43.53,43.59,43.51,43.57,31892.0,39.4892,39.5437,39.4711,39.5255,31892.0
2019-09-12 14:30:00,43.58,43.61,43.56,43.57,26123.0,39.5346,39.5618,39.5164,39.5255,26123.0
2019-09-12 14:35:00,43.57,43.63,43.57,43.62,29789.0,39.5255,39.58,39.5255,39.5709,29789.0
2019-09-12 14:40:00,43.62,43.67,43.62,43.63,72488.0,39.5709,39.6162,39.5709,39.58,72488.0
2019-09-12 14:45:00,43.63,43.66,43.6,43.61,97112.0,39.58,39.6072,39.5527,39.5618,97112.0
2019-09-12 14:50:00,43.61,43.62,43.58,43.59,31675.0,39.5618,39.5709,39.5346,39.5437,31675.0
2019-09-12 14:55:00,43.59,43.61,43.56,43.57,47207.0,39.5437,39.5618,39.5164,39.5255,47207.0
2019-09-12 15:00:00,43.57,43.58,43.54,43.55,106542.0,39.5255,39.5346,39.4983,39.5074,106542.0
2019-09-12 15:05:00,43.55,43.56,43.53,43.55,126921.0,39.5074,39.5164,39.4892,39.5074,126921.0
2019-09-12 15:10:00,43.55,43.55,43.52,43.52,27039.0,39.5074,39.5074,39.4802,39.4802,27039.0
2019-09-12 15:15:00,43.53,43.57,43.53,43.53,47720.0,39.4892,39.5255,39.4892,39.4892,47720.0
2019-09-12 15:20:00,43.53,43.59,43.52,43.58,67998.0,39.4892,39.5437,39.4802,39.5346,67998.0
2019-09-12 15:25:00,43.58,43.61,43.57,43.58,49367.0,39.5346,39.5618,39.5255,39.5346,49367.0
2019-09-12 15:30:00,43.58,43.61,43.57,43.58,69200.0,39.5346,39.5618,39.5255,39.5346,69200.0
2019-09-12 15:35:00,43.58,43.59,43.55,43.57,67735.0,39.5346,39.5437,39.5074,39.5255,67735.0
2019-09-12 15:40:00,43.57,43.6,43.54,43.59,162547.0,39.5255,39.5527,39.4983,39.5437,162547.0
2019-09-12 15:45:00,43.6,43.62,43.58,43.58,161036.0,39.5527,39.5709,39.5346,39.5346,161036.0
2019-09-12 15:50:00,43.58,43.6,43.54,43.55,276846.0,39.5346,39.5527,39.4983,39.5074,276846.0
2019-09-12 15:55:00,43.55,43.58,43.5,43.51,509336.0,39.5074,39.5346,39.462,39.4711,509336.0
2019-09-13 09:30:00,43.77,44.1,43.75,44.05,554484.0,39.707,40.0063,39.6888,39.961,554484.0
2019-09-13 09:35:00,44.06,44.28,44.05,44.14,278362.0,39.97,40.1696,39.961,40.0426,278362.0
2019-09-13 09:40:00,44.14,44.16,43.84,43.84,112986.0,40.0426,40.0608,39.7705,39.7705,112986.0
2019-09-13 09:45:00,43.84,43.91,43.77,43.83,139478.0,39.7705,39.834,39.707,39.7614,139478.0
2019-09-13 09:50:00,43.82,43.9,43.79,43.84,56805.0,39.7523,39.8249,39.7251,39.7705,56805.0
2019-09-13 09:55:00,43.84,43.86,43.59,43.68,124520.0,39.7705,39.7886,39.5437,39.6253,124520.0
2019-09-13 10:00:00,43.68,43.74,43.61,43.7,71388.0,39.6253,39.6797,39.5618,39.6435,71388.0
2019-09-13 10:05:00,43.7,43.76,43.47,43.49,80878.0,39.6435,39.6979,39.4348,39.4529,80878.0
2019-09-13 10:10:00,43.5,43.58,43.45,43.53,279865.0,39.462,39.5346,39.4167,39.4892,279865.0
2019-09-13 10:15:00,43.53,43.63,43.51,43.57,163331.0,39.4892,39.58,39.4711,39.5255,163331.0
2019-09-13 10:20:00,43.57,43.65,43.53,43.6,99540.0,39.5255,39.5981,39.4892,39.5527,99540.0
2019-09-13 10:25:00,43.61,43.71,43.58,43.62,251455.0,39.5618,39.6525,39.5346,39.5709,251455.0
2019-09-13 10:30:00,43.61,43.71,43.6,43.67,129354.0,39.5618,39.6525,39.5527,39.6162,129354.0
2019-09-13 10:35:00,43.66,43.69,43.61,43.64,188605.0,39.6072,39.6344,39.5618,39.589,188605.0
2019-09-13 10:40:00,43.63,43.67,43.62,43.67,52281.0,39.58,39.6162,39.5709,39.6162,52281.0
2019-09-13 10:45:00,43.66,43.77,43.64,43.75,86496.0,39.6072,39.707,39.589,39.6888,86496.0
2019-09-13 10:50:00,43.75,43.77,43.72,43.73,58633.0,39.6888,39.707,39.6616,39.6707,58633.0
2019-09-13 10:55:00,43.74,43.79,43.73,43.75,38300.0,39.6797,39.7251,39.6707,39.6888,38300.0
2019-09-13 11:00:00,43.75,43.75,43.67,43.72,49519.0,39.6888,39.6888,39.6162,39.6616,49519.0
2019-09-13 11:05:00,43.71,43.76,43.68,43.69,51908.0,39.6525,39.6979,39.6253,39.6344,51908.0
2019-09-13 11:10:00,43.68,43.7,43.64,43.7,42230.0,39.6253,39.6435,39.589,39.6435,42230.0
2019-09-13 11:15:00,43.69,43.71,43.67,43.69,35076.0,39.6344,39.6525,39.6162,39.6344,35076.0
2019-09-13 11:20:00,43.7,43.72,43.64,43.71,32317.0,39.6435,39.6616,39.589,39.6525,32317.0
2019-09-13 11:25:00,43.71,43.73,43.66,43.67,45437.0,39.6525,39.6707,39.6072,39.6162,45437.0
2019-09-13 11:30:00,43.68,43.76,43.68,43.74,44763.0,39.6253,39.6979,39.6253,39.6797,44763.0
2019-09-13 11:35:00,43.73,43.76,43.69,43.72,52722.0,39.6707,39.6979,39.6344,39.6616,52722.0
2019-09-13 11:40:00,43.72,43.75,43.7,43.74,39060.0,39.6616,39.6888,39.6435,39.6797,39060.0
2019-09-13 11:45:00,43.74,43.75,43.67,43.7,30793.0,39.6797,39.6888,39.6162,39.6435,30793.0
2019-09-13 11:50:00,43.7,43.72,43.67,43.7,28919.0,39.6435,39.6616,39.6162,39.6435,28919.0
2019-09-13 11:55:00,43.7,43.73,43.69,43.71,60339.0,39.6435,39.6707,39.6344,39.6525,60339.0
2019-09-13 12:00:00,43.7,43.79,43.69,43.79,62454.0,39.6435,39.7251,39.6344,39.7251,62454.0
2019-09-13 12:05:00,43.78,43.81,43.77,43.8,27400.0,39.716,39.7432,39.707,39.7342,27400.0
2019-09-13 12:10:00,43.8,43.82,43.77,43.81,27999.0,39.7342,39.7523,39.707,39.7432,27999.0
2019-09-13 12:15:00,43.81,43.83,43.77,43.79,43921.0,39.7432,39.7614,39.707,39.7251,43921.0
2019-09-13 12:20:00,43.79,43.79,43.72,43.75,39620.0,39.7251,39.7251,39.6616,39.6888,39620.0
2019-09-13 12:25:00,43.75,43.77,43.72,43.77,30831.0,39.6888,39.707,39.6616,39.707,30831.0
2019-09-13 12:30:00,43.77,43.81,43.76,43.8,22185.0,39.707,39.7432,39.6979,39.7342,22185.0
2019-09-13 12:35:00,43.81,43.83,43.76,43.76,41994.0,39.7432,39.7614,39.6979,39.6979,41994.0
2019-09-13 12:40:00,43.77,43.8,43.76,43.76,17683.0,39.707,39.7342,39.6979,39.6979,17683.0
2019-09-13 12:45:00,43.76,43.77,43.71,43.73,23402.0,39.6979,39.707,39.6525,39.6707,23402.0
2019-09-13 12:50:00,43.74,43.77,43.73,43.74,12919.0,39.6797,39.707,39.6707,39.6797,12919.0
2019-09-13 12:55:00,43.74,43.75,43.72,43.74,27253.0,39.6797,39.6888,39.6616,39.6797,27253.0
2019-09-13 13:00:00,43.74,43.75,43.69,43.71,35413.0,39.6797,39.6888,39.6344,39.6525,35413.0
2019-09-13 13:05:00,43.71,43.71,43.67,43.7,25214.0,39.6525,39.6525,39.6162,39.6435,25214.0
2019-09-13 13:10:00,43.7,43.71,43.66,43.7,44728.0,39.6435,39.6525,39.6072,39.6435,44728.0
2019-09-13 13:15:00,43.7,43.71,43.67,43.7,13770.0,39.6435,39.6525,39.6162,39.6435,13770.0
2019-09-13 13:20:00,43.69,43.7,43.65,43.67,12949.0,39.6344,39.6435,39.5981,39.6162,12949.0
2019-09-13 13:25:00,43.67,43.69,43.66,43.66,14966.0,39.6162,39.6344,39.6072,39.6072,14966.0
2019-09-13 13:30:00,43.66,43.66,43.59,43.6,189294.0,39.6072,39.6072,39.5437,39.5527,189294.0
2019-09-13 13:35:00,43.59,43.62,43.58,43.59,25105.0,39.5437,39.5709,39.5346,39.5437,25105.0
2019-09-13 13:40:00,43.59,43.62,43.56,43.56,30542.0,39.5437,39.5709,39.5164,39.5164,30542.0
2019-09-13 13:45:00,43.56,43.66,43.56,43.66,41139.0,39.5164,39.6072,39.5164,39.6072,41139.0
2019-09-13 13:50:00,43.66,43.71,43.66,43.68,38235.0,39.6072,39.6525,39.6072,39.6253,38235.0
2019-09-13 13:55:00,43.68,43.7,43.63,43.63,18935.0,39.6253,39.6435,39.58,39.58,18935.0
2019-09-13 14:00:00,43.63,43.66,43.62,43.64,19034.0,39.58,39.6072,39.5709,39.589,19034.0
2019-09-13 14:05:00,43.64,43.71,43.64,43.71,15196.0,39.589,39.6525,39.589,39.6525,15196.0
2019-09-13 14:10:00,43.7,43.72,43.68,43.7,20989.0,39.6435,39.6616,39.6253,39.6435,20989.0
2019-09-13 14:15:00,43.69,43.7,43.64,43.64,20275.0,39.6344,39.6435,39.589,39.589,20275.0
2019-09-13 14:20:00,43.64,43.73,43.64,43.73,24235.0,39.589,39.6707,39.589,39.6707,24235.0
2019-09-13 14:25:00,43.73,43.74,43.71,43.74,28719.0,39.6707,39.6797,39.6525,39.6797,28719.0
2019-09-13 14:30:00,43.74,43.75,43.67,43.69,22768.0,39.6797,39.6888,39.6162,39.6344,22768.0
2019-09-13 14:35:00,43.69,43.7,43.65,43.67,17519.0,39.6344,39.6435,39.5981,39.6162,17519.0
2019-09-13 14:40:00,43.67,43.7,43.66,43.68,12268.0,39.6162,39.6435,39.6072,39.6253,12268.0
2019-09-13 14:45:00,43.68,43.68,43.65,43.66,18493.0,39.6253,39.6253,39.5981,39.6072,18493.0
2019-09-13 14:50:00,43.66,43.68,43.63,43.63,24400.0,39.6072,39.6253,39.58,39.58,24400.0
2019-09-13 14:55:00,43.63,43.64,43.6,43.61,21624.0,39.58,39.589,39.5527,39.5618,21624.0
2019-09-13 15:00:00,43.61,43.64,43.58,43.63,27102.0,39.5618,39.589,39.5346,39.58,27102.0
2019-09-13 15:05:00,43.64,43.64,43.6,43.6,25333.0,39.589,39.589,39.5527,39.5527,25333.0
2019-09-13 15:10:00,43.6,43.63,43.59,43.61,29713.0,39.5527,39.58,39.5437,39.5618,29713.0
2019-09-13 15:15:00,43.61,43.61,43.57,43.6,35905.0,39.5618,39.5618,39.5255,39.5527,35905.0
2019-09-13 15:20:00,43.59,43.6,43.56,43.59,33151.0,39.5437,39.5527,39.5164,39.5437,33151.0
2019-09-13 15:25:00,43.59,43.62,43.57,43.61,37437.0,39.5437,39.5709,39.5255,39.5618,37437.0
2019-09-13 15:30:00,43.61,43.66,43.61,43.65,146293.0,39.5618,39.6072,39.5618,39.5981,146293.0
2019-09-13 15:35:00,43.65,43.66,43.63,43.64,133775.0,39.5981,39.6072,39.58,39.589,133775.0
2019-09-13 15:40:00,43.64,43.68,43.63,43.67,36643.0,39.589,39.6253,39.58,39.6162,36643.0
2019-09-13 15:45:00,43.68,43.7,43.67,43.69,85356.0,39.6253,39.6435,39.6162,39.6344,85356.0
2019-09-13 15:50:00,43.7,43.72,43.66,43.66,370703.0,39.6435,39.6616,39.6072,39.6072,370703.0
2019-09-13 15:55:00,43.66,43.69,43.61,43.61,338810.0,39.6072,39.6344,39.5618,39.5618,338810.0
2019-09-16 09:30:00,43.26,43.41,43.11,43.41,208003.0,39.2443,39.3804,39.1082,39.3804,208003.0
2019-09-16 09:35:00,43.43,43.47,43.3,43.39,128660.0,39.3985,39.4348,39.2806,39.3622,128660.0
2019-09-16 09:40:00,43.39,43.45,43.31,43.43,141291.0,39.3622,39.4167,39.2897,39.3985,141291.0
2019-09-16 09:45:00,43.43,43.45,43.31,43.37,132884.0,39.3985,39.4167,39.2897,39.3441,132884.0
2019-09-16 09:50:00,43.39,43.54,43.38,43.51,77354.0,39.3622,39.4983,39.3532,39.4711,77354.0
2019-09-16 09:55:00,43.52,43.54,43.41,43.45,66377.0,39.4802,39.4983,39.3804,39.4167,66377.0
2019-09-16 10:00:00,43.45,43.49,43.42,43.49,37054.0,39.4167,39.4529,39.3894,39.4529,37054.0
2019-09-16 10:05:00,43.5,43.52,43.38,43.4,48933.0,39.462,39.4802,39.3532,39.3713,48933.0
2019-09-16 10:10:00,43.41,43.46,43.38,43.41,55407.0,39.3804,39.4257,39.3532,39.3804,55407.0
2019-09-16 10:15:00,43.41,43.48,43.4,43.45,46842.0,39.3804,39.4439,39.3713,39.4167,46842.0
2019-09-16 10:20:00,43.45,43.54,43.45,43.53,153886.0,39.4167,39.4983,39.4167,39.4892,153886.0
2019-09-16 10:25:00,43.53,43.56,43.45,43.47,17225.0,39.4892,39.5164,39.4167,39.4348,17225.0
2019-09-16 10:30:00,43.48,43.53,43.46,43.47,33448.0,39.4439,39.4892,39.4257,39.4348,33448.0
2019-09-16 10:35:00,43.47,43.47,43.43,43.46,32687.0,39.4348,39.4348,39.3985,39.4257,32687.0
2019-09-16 10:40:00,43.45,43.5,43.43,43.5,31627.0,39.4167,39.462,39.3985,39.462,31627.0
2019-09-16 10:45:00,43.51,43.52,43.43,43.44,24286.0,39.4711,39.4802,39.3985,39.4076,24286.0
2019-09-16 10:50:00,43.43,43.49,43.4,43.4,37490.0,39.3985,39.4529,39.3713,39.3713,37490.0
2019-09-16 10:55:00,43.39,43.46,43.38,43.43,28485.0,39.3622,39.4257,39.3532,39.3985,28485.0
2019-09-16 11:00:00,43.44,43.51,43.44,43.5,58083.0,39.4076,39.4711,39.4076,39.462,58083.0
2019-09-16 11:05:00,43.49,43.54,43.46,43.49,36228.0,39.4529,39.4983,39.4257,39.4529,36228.0
2019-09-16 11:10:00,43.5,43.54,43.47,43.53,30036.0,39.462,39.4983,39.4348,39.4892,30036.0
2019-09-16 11:15:00,43.54,43.57,43.53,43.55,47349.0,39.4983,39.5255,39.4892,39.5074,47349.0
2019-09-16 11:20:00,43.54,43.54,43.44,43.45,35245.0,39.4983,39.4983,39.4076,39.4167,35245.0
2019-09-16 11:25:00,43.44,43.46,43.39,43.39,14761.0,39.4076,39.4257,39.3622,39.3622,14761.0
2019-09-16 11:30:00,43.37,43.41,43.29,43.3,22257.0,39.3441,39.3804,39.2715,39.2806,22257.0
2019-09-16 11:35:00,43.29,43.32,43.28,43.3,20652.0,39.2715,39.2987,39.2624,39.2806,20652.0
2019-09-16 11:40:00,43.3,43.32,43.25,43.27,24848.0,39.2806,39.2987,39.2352,39.2534,24848.0
2019-09-16 11:45:00,43.27,43.29,43.24,43.26,14879.0,39.2534,39.2715,39.2262,39.2443,14879.0
2019-09-16 11:50:00,43.25,43.26,43.21,43.23,24431.0,39.2352,39.2443,39.1989,39.2171,24431.0
2019-09-16 11:55:00,43.22,43.25,43.16,43.18,70792.0,39.208,39.2352,39.1536,39.1717,70792.0
2019-09-16 12:00:00,43.18,43.24,43.18,43.22,26087.0,39.1717,39.2262,39.1717,39.208,26087.0
2019-09-16 12:05:00,43.21,43.26,43.21,43.21,37022.0,39.1989,39.2443,39.1989,39.1989,37022.0
2019-09-16 12:10:00,43.2,43.25,43.2,43.25,10583.0,39.1899,39.2352,39.1899,39.2352,10583.0
2019-09-16 12:15:00,43.25,43.28,43.23,43.23,28152.0,39.2352,39.2624,39.2171,39.2171,28152.0
2019-09-16 12:20:00,43.23,43.28,43.22,43.28,20263.0,39.2171,39.2624,39.208,39.2624,20263.0
2019-09-16 12:25:00,43.27,43.33,43.27,43.32,15381.0,39.2534,39.3078,39.2534,39.2987,15381.0
2019-09-16 12:30:00,43.33,43.38,43.33,43.34,28159.0,39.3078,39.3532,39.3078,39.3169,28159.0
2019-09-16 12:35:00,43.35,43.38,43.35,43.37,32303.0,39.3259,39.3532,39.3259,39.3441,32303.0
2019-09-16 12:40:00,43.37,43.37,43.31,43.32,20638.0,39.3441,39.3441,39.2897,39.2987,20638.0
2019-09-16 12:45:00,43.32,43.34,43.27,43.27,422398.0,39.2987,39.3169,39.2534,39.2534,422398.0
2019-09-16 12:50:00,43.27,43.29,43.24,43.27,240800.0,39.2534,39.2715,39.2262,39.2534,240800.0
2019-09-16 12:55:00,43.27,43.28,43.2,43.24,512036.0,39.2534,39.2624,39.1899,39.2262,512036.0
2019-09-16 13:00:00,43.23,43.31,43.23,43.3,20778.0,39.2171,39.2897,39.2171,39.2806,20778.0
2019-09-16 13:05:00,43.3,43.31,43.28,43.3,19967.0,39.2806,39.2897,39.2624,39.2806,19967.0
2019-09-16 13:10:00,43.31,43.32,43.27,43.28,16674.0,39.2897,39.2987,39.2534,39.2624,16674.0
2019-09-16 13:15:00,43.27,43.27,43.23,43.23,29766.0,39.2534,39.2534,39.2171,39.2171,29766.0
2019-09-16 13:20:00,43.23,43.27,43.23,43.23,8200.0,39.2171,39.2534,39.2171,39.2171,8200.0
2019-09-16 13:25:00,43.23,43.24,43.21,43.24,32089.0,39.2171,39.2262,39.1989,39.2262,32089.0
2019-09-16 13:30:00,43.24,43.27,43.22,43.22,30902.0,39.2262,39.2534,39.208,39.208,30902.0
2019-09-16 13:35:00,43.22,43.23,43.17,43.17,53513.0,39.208,39.2171,39.1627,39.1627,53513.0
2019-09-16 13:40:00,43.17,43.2,43.16,43.19,32741.0,39.1627,39.1899,39.1536,39.1808,32741.0
2019-09-16 13:45:00,43.19,43.19,43.16,43.17,31640.0,39.1808,39.1808,39.1536,39.1627,31640.0
2019-09-16 13:50:00,43.17,43.18,43.14,43.16,52198.0,39.1627,39.1717,39.1354,39.1536,52198.0
2019-09-16 13:55:00,43.16,43.22,43.14,43.19,394731.0,39.1536,39.208,39.1354,39.1808,394731.0
2019-09-16 14:00:00,43.2,43.23,43.15,43.15,73190.0,39.1899,39.2171,39.1445,39.1445,73190.0
2019-09-16 14:05:00,43.15,43.15,43.05,43.07,49046.0,39.1445,39.1445,39.0538,39.0719,49046.0
2019-09-16 14:10:00,43.07,43.08,43.02,43.02,51239.0,39.0719,39.081,39.0266,39.0266,51239.0
2019-09-16 14:15:00,43.02,43.09,43.02,43.09,73148.0,39.0266,39.0901,39.0266,39.0901,73148.0
2019-09-16 14:20:00,43.09,43.11,43.06,43.1,83233.0,39.0901,39.1082,39.0629,39.0991,83233.0
2019-09-16 14:25:00,43.11,43.13,43.07,43.08,68083.0,39.1082,39.1264,39.0719,39.081,68083.0
2019-09-16 14:30:00,43.08,43.13,43.08,43.1,19940.0,39.081,39.1264,39.081,39.0991,19940.0
2019-09-16 14:35:00,43.1,43.14,43.09,43.1,25247.0,39.0991,39.1354,39.0901,39.0991,25247.0
2019-09-16 14:40:00,43.11,43.12,43.07,43.07,66269.0,39.1082,39.1173,39.0719,39.0719,66269.0
2019-09-16 14:45:00,43.07,43.08,43.04,43.07,74372.0,39.0719,39.081,39.0447,39.0719,74372.0
2019-09-16 14:50:00,43.07,43.1,43.06,43.07,22033.0,39.0719,39.0991,39.0629,39.0719,22033.0
2019-09-16 14:55:00,43.07,43.09,43.06,43.09,20993.0,39.0719,39.0901,39.0629,39.0901,20993.0
2019-09-16 15:00:00,43.09,43.14,43.07,43.12,152372.0,39.0901,39.1354,39.0719,39.1173,152372.0
2019-09-16 15:05:00,43.12,43.13,43.09,43.11,92198.0,39.1173,39.1264,39.0901,39.1082,92198.0
2019-09-16 15:10:00,43.11,43.18,43.1,43.16,25674.0,39.1082,39.1717,39.0991,39.1536,25674.0
2019-09-16 15:15:00,43.16,43.17,43.12,43.14,61436.0,39.1536,39.1627,39.1173,39.1354,61436.0
2019-09-16 15:20:00,43.14,43.15,43.11,43.14,25248.0,39.1354,39.1445,39.1082,39.1354,25248.0
2019-09-16 15:25:00,43.13,43.15,43.12,43.13,42292.0,39.1264,39.1445,39.1173,39.1264,42292.0
2019-09-16 15:30:00,43.12,43.13,43.1,43.12,108656.0,39.1173,39.1264,39.0991,39.1173,108656.0
2019-09-16 15:35:00,43.12,43.15,43.11,43.13,62816.0,39.1173,39.1445,39.1082,39.1264,62816.0
2019-09-16 15:40:00,43.13,43.14,43.11,43.13,39047.0,39.1264,39.1354,39.1082,39.1264,39047.0
2019-09-16 15:45:00,43.12,43.16,43.12,43.13,119081.0,39.1173,39.1536,39.1173,39.1264,119081.0
2019-09-16 15:50:00,43.14,43.17,43.1,43.12,273202.0,39.1354,39.1627,39.0991,39.1173,273202.0
2019-09-16 15:55:00,43.12,43.15,43.11,43.12,443923.0,39.1173,39.1445,39.1082,39.1173,443923.0
2019-09-17 09:30:00,43.01,43.01,42.36,42.58,274066.0,39.0175,39.0175,38.4278,38.6274,274066.0
2019-09-17 09:35:00,42.59,42.9,42.49,42.86,218897.0,38.6365,38.9177,38.5458,38.8814,218897.0
2019-09-17 09:40:00,42.87,42.96,42.73,42.75,165273.0,38.8905,38.9721,38.7635,38.7816,165273.0
2019-09-17 09:45:00,42.76,42.84,42.73,42.83,103493.0,38.7907,38.8633,38.7635,38.8542,103493.0
2019-09-17 09:50:00,42.83,42.84,42.62,42.69,124704.0,38.8542,38.8633,38.6637,38.7272,124704.0
2019-09-17 09:55:00,42.67,42.8,42.67,42.73,62927.0,38.7091,38.827,38.7091,38.7635,62927.0
2019-09-17 10:00:00,42.75,42.76,42.63,42.69,147576.0,38.7816,38.7907,38.6728,38.7272,147576.0
2019-09-17 10:05:00,42.69,42.7,42.62,42.63,366394.0,38.7272,38.7363,38.6637,38.6728,366394.0
2019-09-17 10:10:00,42.64,42.72,42.62,42.63,346719.0,38.6819,38.7544,38.6637,38.6728,346719.0
2019-09-17 10:15:00,42.63,42.72,42.63,42.66,138930.0,38.6728,38.7544,38.6728,38.7,138930.0
2019-09-17 10:20:00,42.67,42.68,42.63,42.66,221744.0,38.7091,38.7181,38.6728,38.7,221744.0
2019-09-17 10:25:00,42.66,42.75,42.65,42.71,122186.0,38.7,38.7816,38.6909,38.7454,122186.0
2019-09-17 10:30:00,42.72,42.83,42.71,42.8,385449.0,38.7544,38.8542,38.7454,38.827,385449.0
2019-09-17 10:35:00,42.8,42.81,42.75,42.76,31253.0,38.827,38.8361,38.7816,38.7907,31253.0
2019-09-17 10:40:00,42.76,42.77,42.69,42.7,21849.0,38.7907,38.7998,38.7272,38.7363,21849.0
2019-09-17 10:45:00,42.69,42.78,42.67,42.76,143029.0,38.7272,38.8089,38.7091,38.7907,143029.0
2019-09-17 10:50:00,42.76,42.78,42.68,42.72,60358.0,38.7907,38.8089,38.7181,38.7544,60358.0
2019-09-17 10:55:00,42.72,42.75,42.69,42.69,33800.0,38.7544,38.7816,38.7272,38.7272,33800.0
2019-09-17 11:00:00,42.7,42.81,42.7,42.77,158087.0,38.7363,38.8361,38.7363,38.7998,158087.0
2019-09-17 11:05:00,42.77,42.8,42.75,42.78,73388.0,38.7998,38.827,38.7816,38.8089,73388.0
2019-09-17 11:10:00,42.78,42.8,42.71,42.71,62390.0,38.8089,38.827,38.7454,38.7454,62390.0
2019-09-17 11:15:00,42.71,42.76,42.66,42.66,111714.0,38.7454,38.7907,38.7,38.7,111714.0
2019-09-17 11:20:00,42.67,42.76,42.65,42.73,44121.0,38.7091,38.7907,38.6909,38.7635,44121.0
2019-09-17 11:25:00,42.73,42.75,42.68,42.7,30082.0,38.7635,38.7816,38.7181,38.7363,30082.0
2019-09-17 11:30:00,42.71,42.8,42.71,42.77,62011.0,38.7454,38.827,38.7454,38.7998,62011.0
2019-09-17 11:35:00,42.78,42.79,42.72,42.73,48138.0,38.8089,38.8179,38.7544,38.7635,48138.0
2019-09-17 11:40:00,42.74,42.77,42.7,42.77,74547.0,38.7726,38.7998,38.7363,38.7998,74547.0
2019-09-17 11:45:00,42.76,42.77,42.72,42.73,51503.0,38.7907,38.7998,38.7544,38.7635,51503.0
2019-09-17 11:50:00,42.72,42.77,42.7,42.75,21306.0,38.7544,38.7998,38.7363,38.7816,21306.0
2019-09-17 11:55:00,42.75,42.81,42.74,42.8,46913.0,38.7816,38.8361,38.7726,38.827,46913.0
2019-09-17 12:00:00,42.8,42.84,42.77,42.78,67501.0,38.827,38.8633,38.7998,38.8089,67501.0
2019-09-17 12:05:00,42.79,42.8,42.75,42.78,63303.0,38.8179,38.827,38.7816,38.8089,63303.0
2019-09-17 12:10:00,42.78,42.79,42.74,42.74,42350.0,38.8089,38.8179,38.7726,38.7726,42350.0
2019-09-17 12:15:00,42.75,42.79,42.73,42.78,29814.0,38.7816,38.8179,38.7635,38.8089,29814.0
2019-09-17 12:20:00,42.78,42.78,42.73,42.77,120217.0,38.8089,38.8089,38.7635,38.7998,120217.0
2019-09-17 12:25:00,42.77,42.81,42.75,42.79,78627.0,38.7998,38.8361,38.7816,38.8179,78627.0
2019-09-17 12:30:00,42.8,42.8,42.73,42.74,44690.0,38.827,38.827,38.7635,38.7726,44690.0
2019-09-17 12:35:00,42.75,42.75,42.68,42.71,39630.0,38.7816,38.7816,38.7181,38.7454,39630.0
2019-09-17 12:40:00,42.71,42.75,42.71,42.73,58841.0,38.7454,38.7816,38.7454,38.7635,58841.0
2019-09-17 12:45:00,42.72,42.72,42.66,42.69,77205.0,38.7544,38.7544,38.7,38.7272,77205.0
2019-09-17 12:50:00,42.68,42.69,42.64,42.66,26500.0,38.7181,38.7272,38.6819,38.7,26500.0
2019-09-17 12:55:00,42.67,42.69,42.66,42.68,16281.0,38.7091,38.7272,38.7,38.7181,16281.0
2019-09-17 13:00:00,42.69,42.72,42.68,42.72,22277.0,38.7272,38.7544,38.7181,38.7544,22277.0
2019-09-17 13:05:00,42.72,42.76,42.7,42.74,99672.0,38.7544,38.7907,38.7363,38.7726,99672.0
2019-09-17 13:10:00,42.75,42.76,42.71,42.71,34428.0,38.7816,38.7907,38.7454,38.7454,34428.0
2019-09-17 13:15:00,42.72,42.72,42.7,42.7,56281.0,38.7544,38.7544,38.7363,38.7363,56281.0
2019-09-17 13:20:00,42.7,42.74,42.69,42.72,32967.0,38.7363,38.7726,38.7272,38.7544,32967.0
2019-09-17 13:25:00,42.72,42.73,42.69,42.71,17825.0,38.7544,38.7635,38.7272,38.7454,17825.0
2019-09-17 13:30:00,42.71,42.72,42.69,42.7,27340.0,38.7454,38.7544,38.7272,38.7363,27340.0
2019-09-17 13:35:00,42.7,42.71,42.68,42.69,43726.0,38.7363,38.7454,38.7181,38.7272,43726.0
2019-09-17 13:40:00,42.69,42.73,42.67,42.68,85188.0,38.7272,38.7635,38.7091,38.7181,85188.0
2019-09-17 13:45:00,42.68,42.7,42.64,42.68,68780.0,38.7181,38.7363,38.6819,38.7181,68780.0
2019-09-17 13:50:00,42.69,42.75,42.69,42.71,41211.0,38.7272,38.7816,38.7272,38.7454,41211.0
2019-09-17 13:55:00,42.71,42.75,42.68,42.71,64521.0,38.7454,38.7816,38.7181,38.7454,64521.0
2019-09-17 14:00:00,42.71,42.76,42.7,42.72,57464.0,38.7454,38.7907,38.7363,38.7544,57464.0
2019-09-17 14:05:00,42.72,42.73,42.66,42.68,55643.0,38.7544,38.7635,38.7,38.7181,55643.0
2019-09-17 14:10:00,42.69,42.71,42.66,42.67,44999.0,38.7272,38.7454,38.7,38.7091,44999.0
2019-09-17 14:15:00,42.68,42.72,42.67,42.7,50438.0,38.7181,38.7544,38.7091,38.7363,50438.0
2019-09-17 14:20:00,42.7,42.71,42.67,42.71,48453.0,38.7363,38.7454,38.7091,38.7454,48453.0
2019-09-17 14:25:00,42.7,42.7,42.67,42.69,85326.0,38.7363,38.7363,38.7091,38.7272,85326.0
2019-09-17 14:30:00,42.69,42.7,42.66,42.67,80643.0,38.7272,38.7363,38.7,38.7091,80643.0
2019-09-17 14:35:00,42.67,42.68,42.65,42.66,35462.0,38.7091,38.7181,38.6909,38.7,35462.0
2019-09-17 14:40:00,42.66,42.69,42.65,42.67,105829.0,38.7,38.7272,38.6909,38.7091,105829.0
2019-09-17 14:45:00,42.67,42.68,42.66,42.66,14511.0,38.7091,38.7181,38.7,38.7,14511.0
2019-09-17 14:50:00,42.66,42.67,42.64,42.67,40054.0,38.7,38.7091,38.6819,38.7091,40054.0
2019-09-17 14:55:00,42.66,42.67,42.64,42.65,76063.0,38.7,38.7091,38.6819,38.6909,76063.0
2019-09-17 15:00:00,42.65,42.7,42.65,42.68,62095.0,38.6909,38.7363,38.6909,38.7181,62095.0
2019-09-17 15:05:00,42.68,42.72,42.68,42.7,152251.0,38.7181,38.7544,38.7181,38.7363,152251.0
2019-09-17 15:10:00,42.7,42.7,42.66,42.67,35972.0,38.7363,38.7363,38.7,38.7091,35972.0
2019-09-17 15:15:00,42.67,42.68,42.63,42.67,192464.0,38.7091,38.7181,38.6728,38.7091,192464.0
2019-09-17 15:20:00,42.67,42.68,42.65,42.66,39311.0,38.7091,38.7181,38.6909,38.7,39311.0
2019-09-17 15:25:00,42.66,42.68,42.63,42.65,114792.0,38.7,38.7181,38.6728,38.6909,114792.0
2019-09-17 15:30:00,42.65,42.69,42.64,42.68,272542.0,38.6909,38.7272,38.6819,38.7181,272542.0
2019-09-17 15:35:00,42.68,42.7,42.66,42.69,72869.0,38.7181,38.7363,38.7,38.7272,72869.0
2019-09-17 15:40:00,42.68,42.69,42.66,42.67,261767.0,38.7181,38.7272,38.7,38.7091,261767.0
2019-09-17 15:45:00,42.67,42.71,42.67,42.7,199281.0,38.7091,38.7454,38.7091,38.7363,199281.0
2019-09-17 15:50:00,42.7,42.72,42.69,42.71,154001.0,38.7363,38.7544,38.7272,38.7454,154001.0
2019-09-17 15:55:00,42.72,42.77,42.7,42.76,274365.0,38.7544,38.7998,38.7363,38.7907,274365.0
2019-09-18 09:30:00,42.77,42.78,42.55,42.56,178890.0,38.7998,38.8089,38.6002,38.6093,178890.0
2019-09-18 09:35:00,42.57,42.86,42.56,42.82,184375.0,38.6183,38.8814,38.6093,38.8451,184375.0
2019-09-18 09:40:00,42.82,42.82,42.62,42.7,193826.0,38.8451,38.8451,38.6637,38.7363,193826.0
2019-09-18 09:45:00,42.71,42.72,42.61,42.63,76635.0,38.7454,38.7544,38.6546,38.6728,76635.0
2019-09-18 09:50:00,42.61,42.67,42.53,42.57,56454.0,38.6546,38.7091,38.5821,38.6183,56454.0
2019-09-18 09:55:00,42.59,42.59,42.51,42.52,47488.0,38.6365,38.6365,38.5639,38.573,47488.0
2019-09-18 10:00:00,42.52,42.6,42.51,42.57,29799.0,38.573,38.6456,38.5639,38.6183,29799.0
2019-09-18 10:05:00,42.57,42.61,42.52,42.53,75448.0,38.6183,38.6546,38.573,38.5821,75448.0
2019-09-18 10:10:00,42.52,42.56,42.51,42.53,56720.0,38.573,38.6093,38.5639,38.5821,56720.0
2019-09-18 10:15:00,42.52,42.55,42.4,42.41,141045.0,38.573,38.6002,38.4641,38.4732,141045.0
2019-09-18 10:20:00,42.41,42.45,42.38,42.44,102825.0,38.4732,38.5095,38.446,38.5004,102825.0
2019-09-18 10:25:00,42.45,42.52,42.44,42.5,88251.0,38.5095,38.573,38.5004,38.5548,88251.0
2019-09-18 10:30:00,42.5,42.55,42.49,42.5,91212.0,38.5548,38.6002,38.5458,38.5548,91212.0
2019-09-18 10:35:00,42.5,42.52,42.47,42.48,92684.0,38.5548,38.573,38.5276,38.5367,92684.0
2019-09-18 10:40:00,42.47,42.5,42.45,42.5,41328.0,38.5276,38.5548,38.5095,38.5548,41328.0
2019-09-18 10:45:00,42.49,42.52,42.44,42.44,40868.0,38.5458,38.573,38.5004,38.5004,40868.0
2019-09-18 10:50:00,42.45,42.45,42.36,42.36,17600.0,38.5095,38.5095,38.4278,38.4278,17600.0
2019-09-18 10:55:00,42.37,42.37,42.29,42.29,16883.0,38.4369,38.4369,38.3643,38.3643,16883.0
2019-09-18 11:00:00,42.3,42.32,42.26,42.28,188199.0,38.3734,38.3916,38.3371,38.3553,188199.0
2019-09-18 11:05:00,42.29,42.29,42.23,42.24,42674.0,38.3643,38.3643,38.3099,38.319,42674.0
2019-09-18 11:10:00,42.25,42.28,42.2,42.26,16340.0,38.3281,38.3553,38.2827,38.3371,16340.0
2019-09-18 11:15:00,42.26,42.3,42.23,42.27,59238.0,38.3371,38.3734,38.3099,38.3462,59238.0
2019-09-18 11:20:00,42.27,42.28,42.24,42.27,23079.0,38.3462,38.3553,38.319,38.3462,23079.0
2019-09-18 11:25:00,42.25,42.26,42.23,42.25,21765.0,38.3281,38.3371,38.3099,38.3281,21765.0
2019-09-18 11:30:00,42.26,42.27,42.2,42.22,42632.0,38.3371,38.3462,38.2827,38.3008,42632.0
2019-09-18 11:35:00,42.21,42.23,42.19,42.21,44616.0,38.2918,38.3099,38.2736,38.2918,44616.0
2019-09-18 11:40:00,42.22,42.26,42.2,42.25,23113.0,38.3008,38.3371,38.2827,38.3281,23113.0
2019-09-18 11:45:00,42.24,42.27,42.22,42.26,45275.0,38.319,38.3462,38.3008,38.3371,45275.0
2019-09-18 11:50:00,42.26,42.28,42.23,42.24,15372.0,38.3371,38.3553,38.3099,38.319,15372.0
2019-09-18 11:55:00,42.23,42.27,42.23,42.26,42952.0,38.3099,38.3462,38.3099,38.3371,42952.0
2019-09-18 12:00:00,42.26,42.31,42.26,42.3,28598.0,38.3371,38.3825,38.3371,38.3734,28598.0
2019-09-18 12:05:00,42.3,42.32,42.27,42.3,41119.0,38.3734,38.3916,38.3462,38.3734,41119.0
2019-09-18 12:10:00,42.3,42.3,42.25,42.26,18174.0,38.3734,38.3734,38.3281,38.3371,18174.0
2019-09-18 12:15:00,42.27,42.29,42.22,42.23,72029.0,38.3462,38.3643,38.3008,38.3099,72029.0
2019-09-18 12:20:00,42.23,42.27,42.22,42.23,34873.0,38.3099,38.3462,38.3008,38.3099,34873.0
2019-09-18 12:25:00,42.24,42.24,42.22,42.24,16313.0,38.319,38.319,38.3008,38.319,16313.0
2019-09-18 12:30:00,42.25,42.25,42.21,42.23,17882.0,38.3281,38.3281,38.2918,38.3099,17882.0
2019-09-18 12:35:00,42.22,42.22,42.19,42.22,43573.0,38.3008,38.3008,38.2736,38.3008,43573.0
2019-09-18 12:40:00,42.21,42.23,42.2,42.21,15977.0,38.2918,38.3099,38.2827,38.2918,15977.0
2019-09-18 12:45:00,42.21,42.23,42.21,42.22,36021.0,38.2918,38.3099,38.2918,38.3008,36021.0
2019-09-18 12:50:00,42.23,42.24,42.19,42.21,58588.0,38.3099,38.319,38.2736,38.2918,58588.0
2019-09-18 12:55:00,42.2,42.2,42.17,42.19,39736.0,38.2827,38.2827,38.2555,38.2736,39736.0
2019-09-18 13:00:00,42.17,42.18,42.14,42.17,20236.0,38.2555,38.2646,38.2283,38.2555,20236.0
2019-09-18 13:05:00,42.17,42.18,42.15,42.18,24218.0,38.2555,38.2646,38.2373,38.2646,24218.0
2019-09-18 13:10:00,42.18,42.19,42.15,42.16,19543.0,38.2646,38.2736,38.2373,38.2464,19543.0
2019-09-18 13:15:00,42.15,42.18,42.15,42.17,19228.0,38.2373,38.2646,38.2373,38.2555,19228.0
2019-09-18 13:20:00,42.16,42.19,42.15,42.17,26213.0,38.2464,38.2736,38.2373,38.2555,26213.0
2019-09-18 13:25:00,42.16,42.16,42.1,42.11,22098.0,38.2464,38.2464,38.192,38.201,22098.0
2019-09-18 13:30:00,42.11,42.14,42.09,42.13,62944.0,38.201,38.2283,38.1829,38.2192,62944.0
2019-09-18 13:35:00,42.13,42.14,42.1,42.12,53143.0,38.2192,38.2283,38.192,38.2101,53143.0
2019-09-18 13:40:00,42.11,42.12,42.07,42.12,29054.0,38.201,38.2101,38.1648,38.2101,29054.0
2019-09-18 13:45:00,42.12,42.15,42.11,42.14,24808.0,38.2101,38.2373,38.201,38.2283,24808.0
2019-09-18 13:50:00,42.14,42.17,42.12,42.17,39920.0,38.2283,38.2555,38.2101,38.2555,39920.0
2019-09-18 13:55:00,42.17,42.24,42.16,42.21,96891.0,38.2555,38.319,38.2464,38.2918,96891.0
2019-09-18 14:00:00,42.22,42.31,42.05,42.11,230889.0,38.3008,38.3825,38.1466,38.201,230889.0
2019-09-18 14:05:00,42.11,42.21,42.09,42.11,77454.0,38.201,38.2918,38.1829,38.201,77454.0
2019-09-18 14:10:00,42.09,42.09,41.91,41.94,52312.0,38.1829,38.1829,38.0196,38.0468,52312.0
2019-09-18 14:15:00,41.94,42.13,41.94,42.07,76453.0,38.0468,38.2192,38.0468,38.1648,76453.0
2019-09-18 14:20:00,42.07,42.16,42.02,42.11,37482.0,38.1648,38.2464,38.1194,38.201,37482.0
2019-09-18 14:25:00,42.1,42.13,42.07,42.09,72686.0,38.192,38.2192,38.1648,38.1829,72686.0
2019-09-18 14:30:00,42.08,42.09,42.01,42.09,35885.0,38.1738,38.1829,38.1103,38.1829,35885.0
2019-09-18 14:35:00,42.09,42.09,42.01,42.03,57319.0,38.1829,38.1829,38.1103,38.1285,57319.0
2019-09-18 14:40:00,42.03,42.1,42.03,42.08,20248.0,38.1285,38.192,38.1285,38.1738,20248.0
2019-09-18 14:45:00,42.08,42.09,42.01,42.05,34391.0,38.1738,38.1829,38.1103,38.1466,34391.0
2019-09-18 14:50:00,42.04,42.13,42.04,42.13,29095.0,38.1375,38.2192,38.1375,38.2192,29095.0
2019-09-18 14:55:00,42.12,42.12,42.09,42.11,22562.0,38.2101,38.2101,38.1829,38.201,22562.0
2019-09-18 15:00:00,42.11,42.13,42.06,42.09,40941.0,38.201,38.2192,38.1557,38.1829,40941.0
2019-09-18 15:05:00,42.09,42.19,42.08,42.19,36853.0,38.1829,38.2736,38.1738,38.2736,36853.0
2019-09-18 15:10:00,42.19,42.24,42.18,42.22,43021.0,38.2736,38.319,38.2646,38.3008,43021.0
2019-09-18 15:15:00,42.23,42.29,42.21,42.29,44061.0,38.3099,38.3643,38.2918,38.3643,44061.0
2019-09-18 15:20:00,42.28,42.29,42.22,42.26,39499.0,38.3553,38.3643,38.3008,38.3371,39499.0
2019-09-18 15:25:00,42.26,42.29,42.24,42.28,51078.0,38.3371,38.3643,38.319,38.3553,51078.0
2019-09-18 15:30:00,42.28,42.32,42.26,42.32,212849.0,38.3553,38.3916,38.3371,38.3916,212849.0
2019-09-18 15:35:00,42.32,42.34,42.26,42.28,240571.0,38.3916,38.4097,38.3371,38.3553,240571.0
2019-09-18 15:40:00,42.28,42.31,42.25,42.3,153855.0,38.3553,38.3825,38.3281,38.3734,153855.0
2019-09-18 15:45:00,42.31,42.32,42.29,42.31,137368.0,38.3825,38.3916,38.3643,38.3825,137368.0
2019-09-18 15:50:00,42.31,42.32,42.29,42.31,212160.0,38.3825,38.3916,38.3643,38.3825,212160.0
2019-09-18 15:55:00,42.31,42.36,42.3,42.34,392944.0,38.3825,38.4278,38.3734,38.4097,392944.0
2019-09-19 09:30:00,42.5,42.59,42.42,42.49,61066.0,38.5548,38.6365,38.4823,38.5458,61066.0
2019-09-19 09:35:00,42.49,42.55,42.4,42.41,62519.0,38.5458,38.6002,38.4641,38.4732,62519.0
2019-09-19 09:40:00,42.4,42.45,42.24,42.3,92598.0,38.4641,38.5095,38.319,38.3734,92598.0
2019-09-19 09:45:00,42.3,42.32,42.22,42.26,66193.0,38.3734,38.3916,38.3008,38.3371,66193.0
2019-09-19 09:50:00,42.26,42.28,42.11,42.17,370677.0,38.3371,38.3553,38.201,38.2555,370677.0
2019-09-19 09:55:00,42.18,42.29,42.17,42.22,144386.0,38.2646,38.3643,38.2555,38.3008,144386.0
2019-09-19 10:00:00,42.24,42.32,42.23,42.27,127768.0,38.319,38.3916,38.3099,38.3462,127768.0
2019-09-19 10:05:00,42.28,42.33,42.26,42.3,217295.0,38.3553,38.4006,38.3371,38.3734,217295.0
2019-09-19 10:10:00,42.3,42.37,42.3,42.33,70063.0,38.3734,38.4369,38.3734,38.4006,70063.0
2019-09-19 10:15:00,42.33,42.37,42.3,42.33,83100.0,38.4006,38.4369,38.3734,38.4006,83100.0
2019-09-19 10:20:00,42.32,42.33,42.28,42.33,45471.0,38.3916,38.4006,38.3553,38.4006,45471.0
2019-09-19 10:25:00,42.33,42.35,42.28,42.28,31706.0,38.4006,38.4188,38.3553,38.3553,31706.0
2019-09-19 10:30:00,42.28,42.35,42.28,42.32,35188.0,38.3553,38.4188,38.3553,38.3916,35188.0
2019-09-19 10:35:00,42.32,42.35,42.29,42.32,46481.0,38.3916,38.4188,38.3643,38.3916,46481.0
2019-09-19 10:40:00,42.32,42.33,42.27,42.33,29141.0,38.3916,38.4006,38.3462,38.4006,29141.0
2019-09-19 10:45:00,42.32,42.39,42.32,42.38,41969.0,38.3916,38.4551,38.3916,38.446,41969.0
2019-09-19 10:50:00,42.37,42.41,42.35,42.37,63618.0,38.4369,38.4732,38.4188,38.4369,63618.0
2019-09-19 10:55:00,42.38,42.39,42.35,42.36,27435.0,38.446,38.4551,38.4188,38.4278,27435.0
2019-09-19 11:00:00,42.36,42.38,42.32,42.34,62663.0,38.4278,38.446,38.3916,38.4097,62663.0
2019-09-19 11:05:00,42.34,42.38,42.34,42.38,21989.0,38.4097,38.446,38.4097,38.446,21989.0
2019-09-19 11:10:00,42.38,42.4,42.35,42.4,36093.0,38.446,38.4641,38.4188,38.4641,36093.0
2019-09-19 11:15:00,42.4,42.43,42.37,42.43,35087.0,38.4641,38.4913,38.4369,38.4913,35087.0
2019-09-19 11:20:00,42.42,42.43,42.39,42.41,34201.0,38.4823,38.4913,38.4551,38.4732,34201.0
2019-09-19 11:25:00,42.41,42.42,42.35,42.36,47771.0,38.4732,38.4823,38.4188,38.4278,47771.0
2019-09-19 11:30:00,42.37,42.4,42.35,42.38,27185.0,38.4369,38.4641,38.4188,38.446,27185.0
2019-09-19 11:35:00,42.38,42.39,42.34,42.34,65871.0,38.446,38.4551,38.4097,38.4097,65871.0
2019-09-19 11:40:00,42.35,42.35,42.25,42.27,18233.0,38.4188,38.4188,38.3281,38.3462,18233.0
2019-09-19 11:45:00,42.28,42.28,42.24,42.26,60396.0,38.3553,38.3553,38.319,38.3371,60396.0
2019-09-19 11:50:00,42.26,42.27,42.21,42.22,161206.0,38.3371,38.3462,38.2918,38.3008,161206.0
2019-09-19 11:55:00,42.22,42.24,42.2,42.21,61598.0,38.3008,38.319,38.2827,38.2918,61598.0
2019-09-19 12:00:00,42.21,42.3,42.2,42.28,87921.0,38.2918,38.3734,38.2827,38.3553,87921.0
2019-09-19 12:05:00,42.29,42.29,42.24,42.24,15217.0,38.3643,38.3643,38.319,38.319,15217.0
2019-09-19 12:10:00,42.23,42.25,42.21,42.25,41161.0,38.3099,38.3281,38.2918,38.3281,41161.0
2019-09-19 12:15:00,42.25,42.28,42.23,42.25,166239.0,38.3281,38.3553,38.3099,38.3281,166239.0
2019-09-19 12:20:00,42.25,42.26,42.2,42.22,19703.0,38.3281,38.3371,38.2827,38.3008,19703.0
2019-09-19 12:25:00,42.22,42.24,42.17,42.19,33111.0,38.3008,38.319,38.2555,38.2736,33111.0
2019-09-19 12:30:00,42.18,42.28,42.18,42.28,56251.0,38.2646,38.3553,38.2646,38.3553,56251.0
2019-09-19 12:35:00,42.29,42.31,42.27,42.3,100456.0,38.3643,38.3825,38.3462,38.3734,100456.0
2019-09-19 12:40:00,42.3,42.34,42.3,42.31,52613.0,38.3734,38.4097,38.3734,38.3825,52613.0
2019-09-19 12:45:00,42.3,42.33,42.29,42.31,41453.0,38.3734,38.4006,38.3643,38.3825,41453.0
2019-09-19 12:50:00,42.31,42.32,42.26,42.27,22310.0,38.3825,38.3916,38.3371,38.3462,22310.0
2019-09-19 12:55:00,42.27,42.29,42.27,42.27,20977.0,38.3462,38.3643,38.3462,38.3462,20977.0
2019-09-19 13:00:00,42.27,42.31,42.25,42.31,25282.0,38.3462,38.3825,38.3281,38.3825,25282.0
2019-09-19 13:05:00,42.3,42.32,42.24,42.25,18685.0,38.3734,38.3916,38.319,38.3281,18685.0
2019-09-19 13:10:00,42.25,42.25,42.2,42.22,24704.0,38.3281,38.3281,38.2827,38.3008,24704.0
2019-09-19 13:15:00,42.22,42.25,42.22,42.24,30719.0,38.3008,38.3281,38.3008,38.319,30719.0
2019-09-19 13:20:00,42.24,42.25,42.22,42.23,87118.0,38.319,38.3281,38.3008,38.3099,87118.0
2019-09-19 13:25:00,42.23,42.23,42.21,42.21,30237.0,38.3099,38.3099,38.2918,38.2918,30237.0
2019-09-19 13:30:00,42.21,42.22,42.11,42.2,72950.0,38.2918,38.3008,38.201,38.2827,72950.0
2019-09-19 13:35:00,42.21,42.23,42.19,42.23,36518.0,38.2918,38.3099,38.2736,38.3099,36518.0
2019-09-19 13:40:00,42.23,42.24,42.17,42.21,23088.0,38.3099,38.319,38.2555,38.2918,23088.0
2019-09-19 13:45:00,42.22,42.26,42.22,42.24,36933.0,38.3008,38.3371,38.3008,38.319,36933.0
2019-09-19 13:50:00,42.23,42.25,42.22,42.24,27663.0,38.3099,38.3281,38.3008,38.319,27663.0
2019-09-19 13:55:00,42.24,42.24,42.22,42.23,32540.0,38.319,38.319,38.3008,38.3099,32540.0
2019-09-19 14:00:00,42.23,42.27,42.23,42.24,70988.0,38.3099,38.3462,38.3099,38.319,70988.0
2019-09-19 14:05:00,42.23,42.24,42.19,42.2,32795.0,38.3099,38.319,38.2736,38.2827,32795.0
2019-09-19 14:10:00,42.2,42.22,42.18,42.22,46271.0,38.2827,38.3008,38.2646,38.3008,46271.0
2019-09-19 14:15:00,42.22,42.22,42.17,42.19,73165.0,38.3008,38.3008,38.2555,38.2736,73165.0
2019-09-19 14:20:00,42.19,42.22,42.17,42.19,55062.0,38.2736,38.3008,38.2555,38.2736,55062.0
2019-09-19 14:25:00,42.18,42.19,42.15,42.17,105738.0,38.2646,38.2736,38.2373,38.2555,105738.0
2019-09-19 14:30:00,42.17,42.2,42.17,42.18,65267.0,38.2555,38.2827,38.2555,38.2646,65267.0
2019-09-19 14:35:00,42.18,42.18,42.16,42.17,52979.0,38.2646,38.2646,38.2464,38.2555,52979.0
2019-09-19 14:40:00,42.18,42.19,42.14,42.15,55982.0,38.2646,38.2736,38.2283,38.2373,55982.0
2019-09-19 14:45:00,42.14,42.15,42.12,42.13,27588.0,38.2283,38.2373,38.2101,38.2192,27588.0
2019-09-19 14:50:00,42.13,42.14,42.11,42.13,44106.0,38.2192,38.2283,38.201,38.2192,44106.0
2019-09-19 14:55:00,42.13,42.13,42.09,42.09,20381.0,38.2192,38.2192,38.1829,38.1829,20381.0
2019-09-19 15:00:00,42.1,42.14,42.09,42.1,123468.0,38.192,38.2283,38.1829,38.192,123468.0
2019-09-19 15:05:00,42.1,42.1,42.07,42.08,260566.0,38.192,38.192,38.1648,38.1738,260566.0
2019-09-19 15:10:00,42.08,42.1,42.05,42.06,225666.0,38.1738,38.192,38.1466,38.1557,225666.0
2019-09-19 15:15:00,42.06,42.06,42.04,42.06,173837.0,38.1557,38.1557,38.1375,38.1557,173837.0
2019-09-19 15:20:00,42.05,42.08,42.05,42.06,137661.0,38.1466,38.1738,38.1466,38.1557,137661.0
2019-09-19 15:25:00,42.06,42.11,42.05,42.1,49945.0,38.1557,38.201,38.1466,38.192,49945.0
2019-09-19 15:30:00,42.1,42.1,42.06,42.07,68023.0,38.192,38.192,38.1557,38.1648,68023.0
2019-09-19 15:35:00,42.08,42.13,42.07,42.12,63972.0,38.1738,38.2192,38.1648,38.2101,63972.0
2019-09-19 15:40:00,42.12,42.13,42.1,42.11,80462.0,38.2101,38.2192,38.192,38.201,80462.0
2019-09-19 15:45:00,42.11,42.11,42.04,42.04,117938.0,38.201,38.201,38.1375,38.1375,117938.0
2019-09-19 15:50:00,42.05,42.05,42.02,42.04,771572.0,38.1466,38.1466,38.1194,38.1375,771572.0
2019-09-19 15:55:00,42.04,42.11,42.04,42.1,387485.0,38.1375,38.201,38.1375,38.192,387485.0
2019-09-20 09:30:00,41.93,42.2,41.88,42.18,69706.0,38.1993,38.4453,38.1538,38.4271,69706.0
2019-09-20 09:35:00,42.18,42.21,42.0,42.08,107239.0,38.4271,38.4544,38.2631,38.336,107239.0
2019-09-20 09:40:00,42.09,42.13,42.05,42.11,56911.0,38.3451,38.3815,38.3086,38.3633,56911.0
2019-09-20 09:45:00,42.11,42.16,42.1,42.15,58082.0,38.3633,38.4089,38.3542,38.3997,58082.0
2019-09-20 09:50:00,42.16,42.29,42.16,42.26,61502.0,38.4089,38.5273,38.4089,38.5,61502.0
2019-09-20 09:55:00,42.26,42.28,42.22,42.27,68696.0,38.5,38.5182,38.4635,38.5091,68696.0
2019-09-20 10:00:00,42.27,42.34,42.27,42.34,45484.0,38.5091,38.5728,38.5091,38.5728,45484.0
2019-09-20 10:05:00,42.34,42.34,42.27,42.28,44210.0,38.5728,38.5728,38.5091,38.5182,44210.0
2019-09-20 10:10:00,42.27,42.35,42.27,42.3,36178.0,38.5091,38.582,38.5091,38.5364,36178.0
2019-09-20 10:15:00,42.3,42.31,42.24,42.24,17649.0,38.5364,38.5455,38.4817,38.4817,17649.0
2019-09-20 10:20:00,42.25,42.29,42.24,42.28,19689.0,38.4908,38.5273,38.4817,38.5182,19689.0
2019-09-20 10:25:00,42.27,42.36,42.25,42.33,43152.0,38.5091,38.5911,38.4908,38.5637,43152.0
2019-09-20 10:30:00,42.34,42.41,42.33,42.39,102108.0,38.5728,38.6366,38.5637,38.6184,102108.0
2019-09-20 10:35:00,42.4,42.43,42.35,42.37,14216.0,38.6275,38.6548,38.582,38.6002,14216.0
2019-09-20 10:40:00,42.38,42.4,42.34,42.35,24569.0,38.6093,38.6275,38.5728,38.582,24569.0
2019-09-20 10:45:00,42.34,42.35,42.28,42.33,28387.0,38.5728,38.582,38.5182,38.5637,28387.0
2019-09-20 10:50:00,42.33,42.35,42.29,42.3,8797.0,38.5637,38.582,38.5273,38.5364,8797.0
2019-09-20 10:55:00,42.28,42.31,42.25,42.26,253892.0,38.5182,38.5455,38.4908,38.5,253892.0
2019-09-20 11:00:00,42.25,42.29,42.23,42.27,15785.0,38.4908,38.5273,38.4726,38.5091,15785.0
2019-09-20 11:05:00,42.27,42.28,42.22,42.22,159038.0,38.5091,38.5182,38.4635,38.4635,159038.0
2019-09-20 11:10:00,42.21,42.22,42.16,42.16,13981.0,38.4544,38.4635,38.4089,38.4089,13981.0
2019-09-20 11:15:00,42.15,42.16,42.06,42.08,28154.0,38.3997,38.4089,38.3178,38.336,28154.0
2019-09-20 11:20:00,42.09,42.13,42.08,42.13,13517.0,38.3451,38.3815,38.336,38.3815,13517.0
2019-09-20 11:25:00,42.13,42.13,42.1,42.11,17546.0,38.3815,38.3815,38.3542,38.3633,17546.0
2019-09-20 11:30:00,42.12,42.2,42.12,42.19,54042.0,38.3724,38.4453,38.3724,38.4362,54042.0
2019-09-20 11:35:00,42.19,42.19,42.13,42.16,29357.0,38.4362,38.4362,38.3815,38.4089,29357.0
2019-09-20 11:40:00,42.16,42.21,42.15,42.19,51847.0,38.4089,38.4544,38.3997,38.4362,51847.0
2019-09-20 11:45:00,42.2,42.2,42.17,42.2,33641.0,38.4453,38.4453,38.418,38.4453,33641.0
2019-09-20 11:50:00,42.19,42.21,42.19,42.21,9639.0,38.4362,38.4544,38.4362,38.4544,9639.0
2019-09-20 11:55:00,42.22,42.23,42.21,42.21,18043.0,38.4635,38.4726,38.4544,38.4544,18043.0
2019-09-20 12:00:00,42.22,42.26,42.21,42.25,226929.0,38.4635,38.5,38.4544,38.4908,226929.0
2019-09-20 12:05:00,42.24,42.24,42.21,42.22,11846.0,38.4817,38.4817,38.4544,38.4635,11846.0
2019-09-20 12:10:00,42.23,42.28,42.22,42.28,34446.0,38.4726,38.5182,38.4635,38.5182,34446.0
2019-09-20 12:15:00,42.27,42.28,42.25,42.26,163203.0,38.5091,38.5182,38.4908,38.5,163203.0
2019-09-20 12:20:00,42.27,42.28,42.25,42.26,24826.0,38.5091,38.5182,38.4908,38.5,24826.0
2019-09-20 12:25:00,42.26,42.26,42.22,42.25,12973.0,38.5,38.5,38.4635,38.4908,12973.0
2019-09-20 12:30:00,42.25,42.27,42.23,42.23,26009.0,38.4908,38.5091,38.4726,38.4726,26009.0
2019-09-20 12:35:00,42.23,42.26,42.21,42.26,215976.0,38.4726,38.5,38.4544,38.5,215976.0
2019-09-20 12:40:00,42.26,42.28,42.24,42.28,28079.0,38.5,38.5182,38.4817,38.5182,28079.0
2019-09-20 12:45:00,42.28,42.28,42.25,42.27,14694.0,38.5182,38.5182,38.4908,38.5091,14694.0
2019-09-20 12:50:00,42.27,42.3,42.26,42.29,7704.0,38.5091,38.5364,38.5,38.5273,7704.0
2019-09-20 12:55:00,42.29,42.31,42.26,42.27,17073.0,38.5273,38.5455,38.5,38.5091,17073.0
2019-09-20 13:00:00,42.27,42.27,42.25,42.26,6994.0,38.5091,38.5091,38.4908,38.5,6994.0
2019-09-20 13:05:00,42.26,42.27,42.25,42.26,11365.0,38.5,38.5091,38.4908,38.5,11365.0
2019-09-20 13:10:00,42.25,42.26,41.97,41.97,136016.0,38.4908,38.5,38.2358,38.2358,136016.0
2019-09-20 13:15:00,41.95,41.97,41.77,41.93,194167.0,38.2175,38.2358,38.0536,38.1993,194167.0
2019-09-20 13:20:00,41.93,41.93,41.83,41.88,84836.0,38.1993,38.1993,38.1082,38.1538,84836.0
2019-09-20 13:25:00,41.88,41.92,41.84,41.85,37685.0,38.1538,38.1902,38.1173,38.1264,37685.0
2019-09-20 13:30:00,41.86,41.88,41.82,41.88,44031.0,38.1355,38.1538,38.0991,38.1538,44031.0
2019-09-20 13:35:00,41.88,41.93,41.86,41.89,27212.0,38.1538,38.1993,38.1355,38.1629,27212.0
2019-09-20 13:40:00,41.89,41.89,41.83,41.83,36176.0,38.1629,38.1629,38.1082,38.1082,36176.0
2019-09-20 13:45:00,41.84,41.88,41.79,41.79,36013.0,38.1173,38.1538,38.0718,38.0718,36013.0
2019-09-20 13:50:00,41.79,41.81,41.74,41.76,129248.0,38.0718,38.09,38.0262,38.0444,129248.0
2019-09-20 13:55:00,41.76,41.87,41.76,41.86,204568.0,38.0444,38.1447,38.0444,38.1355,204568.0
2019-09-20 14:00:00,41.86,41.93,41.85,41.86,379543.0,38.1355,38.1993,38.1264,38.1355,379543.0
2019-09-20 14:05:00,41.86,41.87,41.83,41.85,49084.0,38.1355,38.1447,38.1082,38.1264,49084.0
2019-09-20 14:10:00,41.84,41.85,41.78,41.79,19785.0,38.1173,38.1264,38.0627,38.0718,19785.0
2019-09-20 14:15:00,41.79,41.87,41.79,41.84,21402.0,38.0718,38.1447,38.0718,38.1173,21402.0
2019-09-20 14:20:00,41.84,41.88,41.83,41.84,38389.0,38.1173,38.1538,38.1082,38.1173,38389.0
2019-09-20 14:25:00,41.84,41.85,41.81,41.85,19679.0,38.1173,38.1264,38.09,38.1264,19679.0
2019-09-20 14:30:00,41.85,41.91,41.85,41.88,19440.0,38.1264,38.1811,38.1264,38.1538,19440.0
2019-09-20 14:35:00,41.88,41.91,41.87,41.9,15388.0,38.1538,38.1811,38.1447,38.172,15388.0
2019-09-20 14:40:00,41.9,41.93,41.87,41.89,23821.0,38.172,38.1993,38.1447,38.1629,23821.0
2019-09-20 14:45:00,41.9,41.91,41.89,41.89,11598.0,38.172,38.1811,38.1629,38.1629,11598.0
2019-09-20 14:50:00,41.89,41.9,41.86,41.89,14995.0,38.1629,38.172,38.1355,38.1629,14995.0
2019-09-20 14:55:00,41.9,41.92,41.87,41.88,19265.0,38.172,38.1902,38.1447,38.1538,19265.0
2019-09-20 15:00:00,41.88,41.91,41.88,41.89,28967.0,38.1538,38.1811,38.1538,38.1629,28967.0
2019-09-20 15:05:00,41.9,41.9,41.85,41.85,17843.0,38.172,38.172,38.1264,38.1264,17843.0
2019-09-20 15:10:00,41.85,41.85,41.81,41.83,22491.0,38.1264,38.1264,38.09,38.1082,22491.0
2019-09-20 15:15:00,41.83,41.86,41.82,41.83,25452.0,38.1082,38.1355,38.0991,38.1082,25452.0
2019-09-20 15:20:00,41.82,41.83,41.78,41.79,29068.0,38.0991,38.1082,38.0627,38.0718,29068.0
2019-09-20 15:25:00,41.79,41.81,41.74,41.76,38680.0,38.0718,38.09,38.0262,38.0444,38680.0
2019-09-20 15:30:00,41.76,41.76,41.73,41.75,67576.0,38.0444,38.0444,38.0171,38.0353,67576.0
2019-09-20 15:35:00,41.74,41.77,41.73,41.75,195172.0,38.0262,38.0536,38.0171,38.0353,195172.0
2019-09-20 15:40:00,41.76,41.78,41.75,41.77,124159.0,38.0444,38.0627,38.0353,38.0536,124159.0
2019-09-20 15:45:00,41.77,41.77,41.73,41.75,181609.0,38.0536,38.0536,38.0171,38.0353,181609.0
2019-09-20 15:50:00,41.75,41.86,41.74,41.85,272316.0,38.0353,38.1355,38.0262,38.1264,272316.0
2019-09-20 15:55:00,41.84,41.89,41.76,41.76,753047.0,38.1173,38.1629,38.0444,38.0444,753047.0
2019-09-23 09:30:00,41.63,41.79,41.58,41.76,72667.0,37.926,38.0718,37.8805,38.0444,72667.0
2019-09-23 09:35:00,41.75,42.03,41.74,41.95,133876.0,38.0353,38.2904,38.0262,38.2175,133876.0
2019-09-23 09:40:00,41.94,42.03,41.88,42.02,106349.0,38.2084,38.2904,38.1538,38.2813,106349.0
2019-09-23 09:45:00,42.02,42.06,41.93,41.97,127919.0,38.2813,38.3178,38.1993,38.2358,127919.0
2019-09-23 09:50:00,41.97,42.03,41.93,41.98,91512.0,38.2358,38.2904,38.1993,38.2449,91512.0
2019-09-23 09:55:00,41.98,42.02,41.94,41.97,58853.0,38.2449,38.2813,38.2084,38.2358,58853.0
2019-09-23 10:00:00,41.96,41.96,41.89,41.91,60302.0,38.2267,38.2267,38.1629,38.1811,60302.0
2019-09-23 10:05:00,41.91,41.91,41.75,41.75,150817.0,38.1811,38.1811,38.0353,38.0353,150817.0
2019-09-23 10:10:00,41.74,41.79,41.73,41.79,32244.0,38.0262,38.0718,38.0171,38.0718,32244.0
2019-09-23 10:15:00,41.79,41.86,41.76,41.84,23976.0,38.0718,38.1355,38.0444,38.1173,23976.0
2019-09-23 10:20:00,41.85,41.91,41.81,41.89,27323.0,38.1264,38.1811,38.09,38.1629,27323.0
2019-09-23 10:25:00,41.9,41.91,41.83,41.9,22945.0,38.172,38.1811,38.1082,38.172,22945.0
2019-09-23 10:30:00,41.91,41.99,41.9,41.94,22532.0,38.1811,38.254,38.172,38.2084,22532.0
2019-09-23 10:35:00,41.95,41.99,41.94,41.98,21627.0,38.2175,38.254,38.2084,38.2449,21627.0
2019-09-23 10:40:00,41.99,42.0,41.96,41.98,18081.0,38.254,38.2631,38.2267,38.2449,18081.0
2019-09-23 10:45:00,41.98,42.01,41.93,41.94,27167.0,38.2449,38.2722,38.1993,38.2084,27167.0
2019-09-23 10:50:00,41.94,42.0,41.92,41.93,23113.0,38.2084,38.2631,38.1902,38.1993,23113.0
2019-09-23 10:55:00,41.94,41.99,41.93,41.97,21897.0,38.2084,38.254,38.1993,38.2358,21897.0
2019-09-23 11:00:00,41.98,42.15,41.98,42.13,39097.0,38.2449,38.3997,38.2449,38.3815,39097.0
2019-09-23 11:05:00,42.14,42.14,42.08,42.09,17711.0,38.3906,38.3906,38.336,38.3451,17711.0
2019-09-23 11:10:00,42.1,42.12,42.06,42.12,7321.0,38.3542,38.3724,38.3178,38.3724,7321.0
2019-09-23 11:15:00,42.12,42.21,42.12,42.21,20151.0,38.3724,38.4544,38.3724,38.4544,20151.0
2019-09-23 11:20:00,42.22,42.3,42.22,42.27,58697.0,38.4635,38.5364,38.4635,38.5091,58697.0
2019-09-23 11:25:00,42.27,42.31,42.26,42.3,25272.0,38.5091,38.5455,38.5,38.5364,25272.0
2019-09-23 11:30:00,42.3,42.34,42.28,42.28,39350.0,38.5364,38.5728,38.5182,38.5182,39350.0
2019-09-23 11:35:00,42.28,42.36,42.28,42.36,11833.0,38.5182,38.5911,38.5182,38.5911,11833.0
2019-09-23 11:40:00,42.36,42.37,42.26,42.26,139852.0,38.5911,38.6002,38.5,38.5,139852.0
2019-09-23 11:45:00,42.27,42.31,42.24,42.3,39172.0,38.5091,38.5455,38.4817,38.5364,39172.0
2019-09-23 11:50:00,42.3,42.34,42.3,42.33,35977.0,38.5364,38.5728,38.5364,38.5637,35977.0
2019-09-23 11:55:00,42.33,42.35,42.3,42.33,34335.0,38.5637,38.582,38.5364,38.5637,34335.0
2019-09-23 12:00:00,42.32,42.33,42.24,42.26,60006.0,38.5546,38.5637,38.4817,38.5,60006.0
2019-09-23 12:05:00,42.26,42.34,42.26,42.33,13613.0,38.5,38.5728,38.5,38.5637,13613.0
2019-09-23 12:10:00,42.32,42.35,42.32,42.32,6552.0,38.5546,38.582,38.5546,38.5546,6552.0
2019-09-23 12:15:00,42.32,42.33,42.27,42.29,17169.0,38.5546,38.5637,38.5091,38.5273,17169.0
2019-09-23 12:20:00,42.29,42.31,42.28,42.3,51780.0,38.5273,38.5455,38.5182,38.5364,51780.0
2019-09-23 12:25:00,42.3,42.33,42.29,42.3,29018.0,38.5364,38.5637,38.5273,38.5364,29018.0
2019-09-23 12:30:00,42.3,42.3,42.25,42.26,14599.0,38.5364,38.5364,38.4908,38.5,14599.0
2019-09-23 12:35:00,42.26,42.29,42.25,42.29,7014.0,38.5,38.5273,38.4908,38.5273,7014.0
2019-09-23 12:40:00,42.28,42.29,42.26,42.26,81523.0,38.5182,38.5273,38.5,38.5,81523.0
2019-09-23 12:45:00,42.26,42.27,42.24,42.24,32172.0,38.5,38.5091,38.4817,38.4817,32172.0
2019-09-23 12:50:00,42.25,42.27,42.22,42.26,57190.0,38.4908,38.5091,38.4635,38.5,57190.0
2019-09-23 12:55:00,42.26,42.29,42.25,42.29,20829.0,38.5,38.5273,38.4908,38.5273,20829.0
2019-09-23 13:00:00,42.29,42.34,42.29,42.32,11103.0,38.5273,38.5728,38.5273,38.5546,11103.0
2019-09-23 13:05:00,42.32,42.33,42.29,42.3,29304.0,38.5546,38.5637,38.5273,38.5364,29304.0
2019-09-23 13:10:00,42.3,42.32,42.29,42.3,48055.0,38.5364,38.5546,38.5273,38.5364,48055.0
2019-09-23 13:15:00,42.3,42.33,42.29,42.32,30733.0,38.5364,38.5637,38.5273,38.5546,30733.0
2019-09-23 13:20:00,42.32,42.32,42.26,42.26,29631.0,38.5546,38.5546,38.5,38.5,29631.0
2019-09-23 13:25:00,42.26,42.29,42.25,42.29,41737.0,38.5,38.5273,38.4908,38.5273,41737.0
2019-09-23 13:30:00,42.28,42.3,42.26,42.28,94949.0,38.5182,38.5364,38.5,38.5182,94949.0
2019-09-23 13:35:00,42.28,42.29,42.26,42.29,18460.0,38.5182,38.5273,38.5,38.5273,18460.0
2019-09-23 13:40:00,42.28,42.34,42.28,42.33,44206.0,38.5182,38.5728,38.5182,38.5637,44206.0
2019-09-23 13:45:00,42.33,42.37,42.32,42.37,61020.0,38.5637,38.6002,38.5546,38.6002,61020.0
2019-09-23 13:50:00,42.37,42.4,42.37,42.4,13912.0,38.6002,38.6275,38.6002,38.6275,13912.0
2019-09-23 13:55:00,42.4,42.41,42.37,42.39,28944.0,38.6275,38.6366,38.6002,38.6184,28944.0
2019-09-23 14:00:00,42.39,42.4,42.36,42.37,12501.0,38.6184,38.6275,38.5911,38.6002,12501.0
2019-09-23 14:05:00,42.37,42.47,42.37,42.44,282661.0,38.6002,38.6913,38.6002,38.6639,282661.0
2019-09-23 14:10:00,42.44,42.48,42.43,42.48,47926.0,38.6639,38.7004,38.6548,38.7004,47926.0
2019-09-23 14:15:00,42.47,42.48,42.43,42.45,29544.0,38.6913,38.7004,38.6548,38.6731,29544.0
2019-09-23 14:20:00,42.44,42.45,42.41,42.41,29535.0,38.6639,38.6731,38.6366,38.6366,29535.0
2019-09-23 14:25:00,42.41,42.45,42.41,42.45,24054.0,38.6366,38.6731,38.6366,38.6731,24054.0
2019-09-23 14:30:00,42.44,42.45,42.4,42.4,106765.0,38.6639,38.6731,38.6275,38.6275,106765.0
2019-09-23 14:35:00,42.41,42.41,42.37,42.39,78813.0,38.6366,38.6366,38.6002,38.6184,78813.0
2019-09-23 14:40:00,42.38,42.39,42.35,42.38,18862.0,38.6093,38.6184,38.582,38.6093,18862.0
2019-09-23 14:45:00,42.38,42.39,42.35,42.36,13220.0,38.6093,38.6184,38.582,38.5911,13220.0
2019-09-23 14:50:00,42.36,42.37,42.35,42.36,27533.0,38.5911,38.6002,38.582,38.5911,27533.0
2019-09-23 14:55:00,42.35,42.36,42.32,42.34,19680.0,38.582,38.5911,38.5546,38.5728,19680.0
2019-09-23 15:00:00,42.34,42.35,42.32,42.34,42717.0,38.5728,38.582,38.5546,38.5728,42717.0
2019-09-23 15:05:00,42.34,42.38,42.32,42.37,29252.0,38.5728,38.6093,38.5546,38.6002,29252.0
2019-09-23 15:10:00,42.37,42.37,42.34,42.36,22911.0,38.6002,38.6002,38.5728,38.5911,22911.0
2019-09-23 15:15:00,42.36,42.37,42.33,42.34,35058.0,38.5911,38.6002,38.5637,38.5728,35058.0
2019-09-23 15:20:00,42.34,42.35,42.32,42.34,35832.0,38.5728,38.582,38.5546,38.5728,35832.0
2019-09-23 15:25:00,42.34,42.36,42.33,42.34,24075.0,38.5728,38.5911,38.5637,38.5728,24075.0
2019-09-23 15:30:00,42.34,42.37,42.32,42.34,82320.0,38.5728,38.6002,38.5546,38.5728,82320.0
2019-09-23 15:35:00,42.34,42.35,42.3,42.32,92397.0,38.5728,38.582,38.5364,38.5546,92397.0
2019-09-23 15:40:00,42.32,42.33,42.3,42.32,73858.0,38.5546,38.5637,38.5364,38.5546,73858.0
2019-09-23 15:45:00,42.32,42.33,42.29,42.31,111397.0,38.5546,38.5637,38.5273,38.5455,111397.0
2019-09-23 15:50:00,42.32,42.33,42.28,42.29,152296.0,38.5546,38.5637,38.5182,38.5273,152296.0
2019-09-23 15:55:00,42.29,42.29,42.23,42.23,357081.0,38.5273,38.5273,38.4726,38.4726,357081.0
2019-09-24 09:30:00,42.51,42.66,42.38,42.66,115032.0,38.7277,38.8644,38.6093,38.8644,115032.0
2019-09-24 09:35:00,42.67,42.72,42.58,42.72,45878.0,38.8735,38.919,38.7915,38.919,45878.0
2019-09-24 09:40:00,42.72,42.81,42.61,42.66,140580.0,38.919,39.001,38.8188,38.8644,140580.0
2019-09-24 09:45:00,42.66,42.67,42.52,42.54,65385.0,38.8644,38.8735,38.7368,38.755,65385.0
2019-09-24 09:50:00,42.55,42.6,42.53,42.55,91398.0,38.7642,38.8097,38.7459,38.7642,91398.0
2019-09-24 09:55:00,42.55,42.6,42.48,42.48,101438.0,38.7642,38.8097,38.7004,38.7004,101438.0
2019-09-24 10:00:00,42.48,42.52,42.41,42.48,172051.0,38.7004,38.7368,38.6366,38.7004,172051.0
2019-09-24 10:05:00,42.48,42.49,42.4,42.43,123835.0,38.7004,38.7095,38.6275,38.6548,123835.0
2019-09-24 10:10:00,42.43,42.43,42.33,42.36,17180.0,38.6548,38.6548,38.5637,38.5911,17180.0
2019-09-24 10:15:00,42.36,42.36,42.25,42.29,85267.0,38.5911,38.5911,38.4908,38.5273,85267.0
2019-09-24 10:20:00,42.29,42.32,42.19,42.23,26840.0,38.5273,38.5546,38.4362,38.4726,26840.0
2019-09-24 10:25:00,42.24,42.26,42.18,42.21,142648.0,38.4817,38.5,38.4271,38.4544,142648.0
2019-09-24 10:30:00,42.21,42.28,42.2,42.27,102701.0,38.4544,38.5182,38.4453,38.5091,102701.0
2019-09-24 10:35:00,42.27,42.33,42.23,42.32,26731.0,38.5091,38.5637,38.4726,38.5546,26731.0
2019-09-24 10:40:00,42.31,42.34,42.27,42.27,78786.0,38.5455,38.5728,38.5091,38.5091,78786.0
2019-09-24 10:45:00,42.27,42.27,42.14,42.14,278610.0,38.5091,38.5091,38.3906,38.3906,278610.0
2019-09-24 10:50:00,42.15,42.16,42.06,42.07,154955.0,38.3997,38.4089,38.3178,38.3269,154955.0
2019-09-24 10:55:00,42.07,42.11,42.07,42.09,15856.0,38.3269,38.3633,38.3269,38.3451,15856.0
2019-09-24 11:00:00,42.09,42.09,41.97,42.0,140068.0,38.3451,38.3451,38.2358,38.2631,140068.0
2019-09-24 11:05:00,42.0,42.02,41.98,41.99,113346.0,38.2631,38.2813,38.2449,38.254,113346.0
2019-09-24 11:10:00,42.0,42.02,41.98,42.01,32460.0,38.2631,38.2813,38.2449,38.2722,32460.0
2019-09-24 11:15:00,42.0,42.03,41.98,42.03,24193.0,38.2631,38.2904,38.2449,38.2904,24193.0
2019-09-24 11:20:00,42.03,42.05,42.0,42.03,27485.0,38.2904,38.3086,38.2631,38.2904,27485.0
2019-09-24 11:25:00,42.03,42.04,41.98,42.02,41067.0,38.2904,38.2995,38.2449,38.2813,41067.0
2019-09-24 11:30:00,42.03,42.04,41.96,41.96,34511.0,38.2904,38.2995,38.2267,38.2267,34511.0
2019-09-24 11:35:00,41.96,41.96,41.86,41.87,34271.0,38.2267,38.2267,38.1355,38.1447,34271.0
2019-09-24 11:40:00,41.87,41.92,41.84,41.85,50137.0,38.1447,38.1902,38.1173,38.1264,50137.0
2019-09-24 11:45:00,41.86,42.01,41.85,42.01,53222.0,38.1355,38.2722,38.1264,38.2722,53222.0
2019-09-24 11:50:00,42.02,42.02,41.97,41.97,18163.0,38.2813,38.2813,38.2358,38.2358,18163.0
2019-09-24 11:55:00,41.98,42.01,41.97,42.0,26461.0,38.2449,38.2722,38.2358,38.2631,26461.0
2019-09-24 12:00:00,41.99,42.03,41.96,42.02,26683.0,38.254,38.2904,38.2267,38.2813,26683.0
2019-09-24 12:05:00,42.02,42.08,42.02,42.07,19596.0,38.2813,38.336,38.2813,38.3269,19596.0
2019-09-24 12:10:00,42.06,42.07,41.98,41.99,22191.0,38.3178,38.3269,38.2449,38.254,22191.0
2019-09-24 12:15:00,42.0,42.01,41.94,41.94,18768.0,38.2631,38.2722,38.2084,38.2084,18768.0
2019-09-24 12:20:00,41.93,41.95,41.78,41.85,50189.0,38.1993,38.2175,38.0627,38.1264,50189.0
2019-09-24 12:25:00,41.84,41.87,41.79,41.85,28864.0,38.1173,38.1447,38.0718,38.1264,28864.0
2019-09-24 12:30:00,41.86,41.88,41.81,41.88,19564.0,38.1355,38.1538,38.09,38.1538,19564.0
2019-09-24 12:35:00,41.88,41.88,41.74,41.77,43701.0,38.1538,38.1538,38.0262,38.0536,43701.0
2019-09-24 12:40:00,41.78,41.79,41.73,41.75,37533.0,38.0627,38.0718,38.0171,38.0353,37533.0
2019-09-24 12:45:00,41.76,41.86,41.74,41.86,21087.0,38.0444,38.1355,38.0262,38.1355,21087.0
2019-09-24 12:50:00,41.86,41.87,41.74,41.74,15539.0,38.1355,38.1447,38.0262,38.0262,15539.0
2019-09-24 12:55:00,41.74,41.76,41.71,41.73,127152.0,38.0262,38.0444,37.9989,38.0171,127152.0
2019-09-24 13:00:00,41.73,41.82,41.73,41.82,36532.0,38.0171,38.0991,38.0171,38.0991,36532.0
2019-09-24 13:05:00,41.83,41.88,41.82,41.87,25388.0,38.1082,38.1538,38.0991,38.1447,25388.0
2019-09-24 13:10:00,41.86,41.87,41.79,41.83,26834.0,38.1355,38.1447,38.0718,38.1082,26834.0
2019-09-24 13:15:00,41.83,41.86,41.8,41.84,18881.0,38.1082,38.1355,38.0809,38.1173,18881.0
2019-09-24 13:20:00,41.83,41.84,41.76,41.78,17166.0,38.1082,38.1173,38.0444,38.0627,17166.0
2019-09-24 13:25:00,41.78,41.82,41.7,41.71,32071.0,38.0627,38.0991,37.9898,37.9989,32071.0
2019-09-24 13:30:00,41.7,41.78,41.69,41.74,37057.0,37.9898,38.0627,37.9807,38.0262,37057.0
2019-09-24 13:35:00,41.73,41.82,41.72,41.78,31794.0,38.0171,38.0991,38.008,38.0627,31794.0
2019-09-24 13:40:00,41.79,41.82,41.78,41.82,22582.0,38.0718,38.0991,38.0627,38.0991,22582.0
2019-09-24 13:45:00,41.83,41.88,41.8,41.87,47267.0,38.1082,38.1538,38.0809,38.1447,47267.0
2019-09-24 13:50:00,41.88,41.9,41.8,41.8,181562.0,38.1538,38.172,38.0809,38.0809,181562.0
2019-09-24 13:55:00,41.81,41.85,41.8,41.82,49158.0,38.09,38.1264,38.0809,38.0991,49158.0
2019-09-24 14:00:00,41.81,41.82,41.75,41.76,79708.0,38.09,38.0991,38.0353,38.0444,79708.0
2019-09-24 14:05:00,41.76,41.78,41.71,41.72,66603.0,38.0444,38.0627,37.9989,38.008,66603.0
2019-09-24 14:10:00,41.72,42.04,41.7,41.98,113668.0,38.008,38.2995,37.9898,38.2449,113668.0
2019-09-24 14:15:00,41.99,42.07,41.92,42.04,47661.0,38.254,38.3269,38.1902,38.2995,47661.0
2019-09-24 14:20:00,42.05,42.07,42.0,42.01,46362.0,38.3086,38.3269,38.2631,38.2722,46362.0
2019-09-24 14:25:00,42.02,42.07,42.02,42.04,30335.0,38.2813,38.3269,38.2813,38.2995,30335.0
2019-09-24 14:30:00,42.04,42.04,41.99,42.01,185957.0,38.2995,38.2995,38.254,38.2722,185957.0
2019-09-24 14:35:00,42.02,42.08,41.87,41.93,115104.0,38.2813,38.336,38.1447,38.1993,115104.0
2019-09-24 14:40:00,41.93,41.94,41.89,41.9,21775.0,38.1993,38.2084,38.1629,38.172,21775.0
2019-09-24 14:45:00,41.9,41.98,41.88,41.98,22522.0,38.172,38.2449,38.1538,38.2449,22522.0
2019-09-24 14:50:00,41.97,42.0,41.94,41.98,64715.0,38.2358,38.2631,38.2084,38.2449,64715.0
2019-09-24 14:55:00,41.98,42.0,41.94,41.96,45080.0,38.2449,38.2631,38.2084,38.2267,45080.0
2019-09-24 15:00:00,41.95,42.08,41.95,42.02,89819.0,38.2175,38.336,38.2175,38.2813,89819.0
2019-09-24 15:05:00,42.02,42.05,42.0,42.0,48563.0,38.2813,38.3086,38.2631,38.2631,48563.0
2019-09-24 15:10:00,42.0,42.1,42.0,42.08,61492.0,38.2631,38.3542,38.2631,38.336,61492.0
2019-09-24 15:15:00,42.09,42.09,42.03,42.03,41589.0,38.3451,38.3451,38.2904,38.2904,41589.0
2019-09-24 15:20:00,42.03,42.03,41.9,41.93,56349.0,38.2904,38.2904,38.172,38.1993,56349.0
2019-09-24 15:25:00,41.92,41.99,41.92,41.97,67060.0,38.1902,38.254,38.1902,38.2358,67060.0
2019-09-24 15:30:00,41.96,41.96,41.87,41.9,98042.0,38.2267,38.2267,38.1447,38.172,98042.0
2019-09-24 15:35:00,41.89,41.91,41.86,41.89,70617.0,38.1629,38.1811,38.1355,38.1629,70617.0
2019-09-24 15:40:00,41.88,41.9,41.85,41.86,105434.0,38.1538,38.172,38.1264,38.1355,105434.0
2019-09-24 15:45:00,41.86,41.95,41.85,41.95,192466.0,38.1355,38.2175,38.1264,38.2175,192466.0
2019-09-24 15:50:00,41.94,41.94,41.83,41.9,109249.0,38.2084,38.2084,38.1082,38.172,109249.0
2019-09-24 15:55:00,41.89,41.92,41.86,41.89,360449.0,38.1629,38.1902,38.1355,38.1629,360449.0
2019-09-25 09:30:00,42.0,42.19,41.83,42.15,46840.0,38.2631,38.4362,38.1082,38.3997,46840.0
2019-09-25 09:35:00,42.16,42.35,42.1,42.31,70005.0,38.4089,38.582,38.3542,38.5455,70005.0
2019-09-25 09:40:00,42.3,42.34,42.21,42.21,112994.0,38.5364,38.5728,38.4544,38.4544,112994.0
2019-09-25 09:45:00,42.22,42.35,42.22,42.33,114050.0,38.4635,38.582,38.4635,38.5637,114050.0
2019-09-25 09:50:00,42.32,42.32,42.2,42.26,149129.0,38.5546,38.5546,38.4453,38.5,149129.0
2019-09-25 09:55:00,42.25,42.25,41.99,42.03,58997.0,38.4908,38.4908,38.254,38.2904,58997.0
2019-09-25 10:00:00,42.02,42.07,41.84,42.0,133948.0,38.2813,38.3269,38.1173,38.2631,133948.0
2019-09-25 10:05:00,42.0,42.12,41.95,42.05,81880.0,38.2631,38.3724,38.2175,38.3086,81880.0
2019-09-25 10:10:00,42.05,42.11,41.96,41.99,43049.0,38.3086,38.3633,38.2267,38.254,43049.0
2019-09-25 10:15:00,42.0,42.0,41.92,41.97,33891.0,38.2631,38.2631,38.1902,38.2358,33891.0
2019-09-25 10:20:00,41.96,42.05,41.9,41.91,48657.0,38.2267,38.3086,38.172,38.1811,48657.0
2019-09-25 10:25:00,41.92,41.95,41.81,41.9,64187.0,38.1902,38.2175,38.09,38.172,64187.0
2019-09-25 10:30:00,41.89,42.05,41.88,42.02,59130.0,38.1629,38.3086,38.1538,38.2813,59130.0
2019-09-25 10:35:00,42.03,42.09,41.97,41.99,48120.0,38.2904,38.3451,38.2358,38.254,48120.0
2019-09-25 10:40:00,42.0,42.01,41.94,41.96,10503.0,38.2631,38.2722,38.2084,38.2267,10503.0
2019-09-25 10:45:00,41.95,42.04,41.94,42.02,10000.0,38.2175,38.2995,38.2084,38.2813,10000.0
2019-09-25 10:50:00,42.02,42.18,41.97,42.14,47409.0,38.2813,38.4271,38.2358,38.3906,47409.0
2019-09-25 10:55:00,42.14,42.2,42.11,42.2,16587.0,38.3906,38.4453,38.3633,38.4453,16587.0
2019-09-25 11:00:00,42.2,42.29,42.17,42.29,65760.0,38.4453,38.5273,38.418,38.5273,65760.0
2019-09-25 11:05:00,42.3,42.31,42.21,42.24,28641.0,38.5364,38.5455,38.4544,38.4817,28641.0
2019-09-25 11:10:00,42.24,42.29,42.18,42.27,50372.0,38.4817,38.5273,38.4271,38.5091,50372.0
2019-09-25 11:15:00,42.29,42.36,42.28,42.29,231907.0,38.5273,38.5911,38.5182,38.5273,231907.0
2019-09-25 11:20:00,42.3,42.36,42.28,42.29,24791.0,38.5364,38.5911,38.5182,38.5273,24791.0
2019-09-25 11:25:00,42.29,42.31,42.24,42.27,12787.0,38.5273,38.5455,38.4817,38.5091,12787.0
2019-09-25 11:30:00,42.26,42.27,42.22,42.22,18260.0,38.5,38.5091,38.4635,38.4635,18260.0
2019-09-25 11:35:00,42.22,42.22,42.13,42.18,31947.0,38.4635,38.4635,38.3815,38.4271,31947.0
2019-09-25 11:40:00,42.18,42.19,42.12,42.12,24327.0,38.4271,38.4362,38.3724,38.3724,24327.0
2019-09-25 11:45:00,42.12,42.16,42.09,42.09,9415.0,38.3724,38.4089,38.3451,38.3451,9415.0
2019-09-25 11:50:00,42.09,42.09,42.03,42.08,27003.0,38.3451,38.3451,38.2904,38.336,27003.0
2019-09-25 11:55:00,42.08,42.1,42.04,42.1,30415.0,38.336,38.3542,38.2995,38.3542,30415.0
2019-09-25 12:00:00,42.11,42.15,42.08,42.15,26937.0,38.3633,38.3997,38.336,38.3997,26937.0
2019-09-25 12:05:00,42.14,42.16,42.12,42.15,25136.0,38.3906,38.4089,38.3724,38.3997,25136.0
2019-09-25 12:10:00,42.15,42.17,42.11,42.13,172734.0,38.3997,38.418,38.3633,38.3815,172734.0
2019-09-25 12:15:00,42.12,42.17,42.09,42.14,55423.0,38.3724,38.418,38.3451,38.3906,55423.0
2019-09-25 12:20:00,42.15,42.19,42.14,42.17,54825.0,38.3997,38.4362,38.3906,38.418,54825.0
2019-09-25 12:25:00,42.17,42.22,42.15,42.22,21696.0,38.418,38.4635,38.3997,38.4635,21696.0
2019-09-25 12:30:00,42.21,42.26,42.2,42.22,42247.0,38.4544,38.5,38.4453,38.4635,42247.0
2019-09-25 12:35:00,42.23,42.23,42.18,42.18,6388.0,38.4726,38.4726,38.4271,38.4271,6388.0
2019-09-25 12:40:00,42.17,42.19,42.14,42.19,8214.0,38.418,38.4362,38.3906,38.4362,8214.0
2019-09-25 12:45:00,42.18,42.19,42.14,42.18,8774.0,38.4271,38.4362,38.3906,38.4271,8774.0
2019-09-25 12:50:00,42.17,42.17,42.12,42.15,7300.0,38.418,38.418,38.3724,38.3997,7300.0
2019-09-25 12:55:00,42.14,42.2,42.11,42.12,33513.0,38.3906,38.4453,38.3633,38.3724,33513.0
2019-09-25 13:00:00,42.12,42.14,42.09,42.12,8595.0,38.3724,38.3906,38.3451,38.3724,8595.0
2019-09-25 13:05:00,42.11,42.15,42.1,42.15,9600.0,38.3633,38.3997,38.3542,38.3997,9600.0
2019-09-25 13:10:00,42.16,42.17,42.12,42.15,9121.0,38.4089,38.418,38.3724,38.3997,9121.0
2019-09-25 13:15:00,42.14,42.14,42.09,42.1,8802.0,38.3906,38.3906,38.3451,38.3542,8802.0
2019-09-25 13:20:00,42.1,42.15,42.1,42.14,6114.0,38.3542,38.3997,38.3542,38.3906,6114.0
2019-09-25 13:25:00,42.12,42.15,42.12,42.14,13527.0,38.3724,38.3997,38.3724,38.3906,13527.0
2019-09-25 13:30:00,42.13,42.17,42.13,42.14,12494.0,38.3815,38.418,38.3815,38.3906,12494.0
2019-09-25 13:35:00,42.15,42.19,42.15,42.18,11953.0,38.3997,38.4362,38.3997,38.4271,11953.0
2019-09-25 13:40:00,42.18,42.23,42.17,42.22,15010.0,38.4271,38.4726,38.418,38.4635,15010.0
2019-09-25 13:45:00,42.22,42.25,42.21,42.22,20292.0,38.4635,38.4908,38.4544,38.4635,20292.0
2019-09-25 13:50:00,42.22,42.26,42.21,42.26,47281.0,38.4635,38.5,38.4544,38.5,47281.0
2019-09-25 13:55:00,42.26,42.26,42.24,42.25,23416.0,38.5,38.5,38.4817,38.4908,23416.0
2019-09-25 14:00:00,42.25,42.31,42.25,42.28,25779.0,38.4908,38.5455,38.4908,38.5182,25779.0
2019-09-25 14:05:00,42.28,42.32,42.28,42.32,83903.0,38.5182,38.5546,38.5182,38.5546,83903.0
2019-09-25 14:10:00,42.32,42.41,42.32,42.4,156482.0,38.5546,38.6366,38.5546,38.6275,156482.0
2019-09-25 14:15:00,42.39,42.41,42.38,42.4,53111.0,38.6184,38.6366,38.6093,38.6275,53111.0
2019-09-25 14:20:00,42.4,42.42,42.38,42.39,48648.0,38.6275,38.6457,38.6093,38.6184,48648.0
2019-09-25 14:25:00,42.39,42.4,42.37,42.38,20982.0,38.6184,38.6275,38.6002,38.6093,20982.0
2019-09-25 14:30:00,42.38,42.38,42.35,42.37,15673.0,38.6093,38.6093,38.582,38.6002,15673.0
2019-09-25 14:35:00,42.37,42.39,42.34,42.34,26938.0,38.6002,38.6184,38.5728,38.5728,26938.0
2019-09-25 14:40:00,42.34,42.38,42.34,42.36,30666.0,38.5728,38.6093,38.5728,38.5911,30666.0
2019-09-25 14:45:00,42.37,42.38,42.35,42.38,26838.0,38.6002,38.6093,38.582,38.6093,26838.0
2019-09-25 14:50:00,42.37,42.38,42.35,42.38,32607.0,38.6002,38.6093,38.582,38.6093,32607.0
2019-09-25 14:55:00,42.37,42.39,42.35,42.38,31576.0,38.6002,38.6184,38.582,38.6093,31576.0
2019-09-25 15:00:00,42.37,42.37,42.34,42.34,30885.0,38.6002,38.6002,38.5728,38.5728,30885.0
2019-09-25 15:05:00,42.35,42.39,42.34,42.36,28391.0,38.582,38.6184,38.5728,38.5911,28391.0
2019-09-25 15:10:00,42.36,42.37,42.3,42.31,32415.0,38.5911,38.6002,38.5364,38.5455,32415.0
2019-09-25 15:15:00,42.31,42.33,42.3,42.33,28562.0,38.5455,38.5637,38.5364,38.5637,28562.0
2019-09-25 15:20:00,42.33,42.34,42.31,42.33,24678.0,38.5637,38.5728,38.5455,38.5637,24678.0
2019-09-25 15:25:00,42.32,42.32,42.29,42.3,23045.0,38.5546,38.5546,38.5273,38.5364,23045.0
2019-09-25 15:30:00,42.3,42.35,42.3,42.34,30531.0,38.5364,38.582,38.5364,38.5728,30531.0
2019-09-25 15:35:00,42.34,42.34,42.32,42.33,32198.0,38.5728,38.5728,38.5546,38.5637,32198.0
2019-09-25 15:40:00,42.33,42.34,42.32,42.33,82856.0,38.5637,38.5728,38.5546,38.5637,82856.0
2019-09-25 15:45:00,42.33,42.33,42.3,42.32,94607.0,38.5637,38.5637,38.5364,38.5546,94607.0
2019-09-25 15:50:00,42.31,42.33,42.28,42.3,212979.0,38.5455,38.5637,38.5182,38.5364,212979.0
2019-09-25 15:55:00,42.29,42.3,42.26,42.28,361857.0,38.5273,38.5364,38.5,38.5182,361857.0
2019-09-26 09:30:00,42.32,42.37,42.14,42.19,91912.0,38.5546,38.6002,38.3906,38.4362,91912.0
2019-09-26 09:35:00,42.19,42.26,42.1,42.11,44969.0,38.4362,38.5,38.3542,38.3633,44969.0
2019-09-26 09:40:00,42.1,42.14,42.08,42.11,27250.0,38.3542,38.3906,38.336,38.3633,27250.0
2019-09-26 09:45:00,42.12,42.19,42.1,42.14,29868.0,38.3724,38.4362,38.3542,38.3906,29868.0
2019-09-26 09:50:00,42.15,42.15,42.07,42.08,35201.0,38.3997,38.3997,38.3269,38.336,35201.0
2019-09-26 09:55:00,42.07,42.12,42.0,42.1,16200.0,38.3269,38.3724,38.2631,38.3542,16200.0
2019-09-26 10:00:00,42.11,42.19,42.08,42.19,19507.0,38.3633,38.4362,38.336,38.4362,19507.0
2019-09-26 10:05:00,42.17,42.21,42.05,42.05,31249.0,38.418,38.4544,38.3086,38.3086,31249.0
2019-09-26 10:10:00,42.07,42.07,42.02,42.03,33820.0,38.3269,38.3269,38.2813,38.2904,33820.0
2019-09-26 10:15:00,42.04,42.05,41.98,42.0,26167.0,38.2995,38.3086,38.2449,38.2631,26167.0
2019-09-26 10:20:00,42.0,42.01,41.89,41.89,41676.0,38.2631,38.2722,38.1629,38.1629,41676.0
2019-09-26 10:25:00,41.88,42.0,41.87,42.0,18913.0,38.1538,38.2631,38.1447,38.2631,18913.0
2019-09-26 10:30:00,41.99,42.0,41.94,41.97,22455.0,38.254,38.2631,38.2084,38.2358,22455.0
2019-09-26 10:35:00,41.98,41.98,41.92,41.95,13713.0,38.2449,38.2449,38.1902,38.2175,13713.0
2019-09-26 10:40:00,41.95,41.98,41.92,41.97,14258.0,38.2175,38.2449,38.1902,38.2358,14258.0
2019-09-26 10:45:00,41.97,42.0,41.9,42.0,15147.0,38.2358,38.2631,38.172,38.2631,15147.0
2019-09-26 10:50:00,41.99,41.99,41.94,41.95,14316.0,38.254,38.254,38.2084,38.2175,14316.0
2019-09-26 10:55:00,41.95,41.96,41.83,41.86,34370.0,38.2175,38.2267,38.1082,38.1355,34370.0
2019-09-26 11:00:00,41.85,41.85,41.71,41.79,14250.0,38.1264,38.1264,37.9989,38.0718,14250.0
2019-09-26 11:05:00,41.8,41.83,41.74,41.78,13992.0,38.0809,38.1082,38.0262,38.0627,13992.0
2019-09-26 11:10:00,41.78,41.84,41.78,41.83,27166.0,38.0627,38.1173,38.0627,38.1082,27166.0
2019-09-26 11:15:00,41.84,41.86,41.74,41.77,22989.0,38.1173,38.1355,38.0262,38.0536,22989.0
2019-09-26 11:20:00,41.78,41.78,41.72,41.73,13876.0,38.0627,38.0627,38.008,38.0171,13876.0
2019-09-26 11:25:00,41.73,41.75,41.68,41.75,21228.0,38.0171,38.0353,37.9716,38.0353,21228.0
2019-09-26 11:30:00,41.75,41.76,41.71,41.76,15857.0,38.0353,38.0444,37.9989,38.0444,15857.0
2019-09-26 11:35:00,41.76,41.9,41.76,41.86,239949.0,38.0444,38.172,38.0444,38.1355,239949.0
2019-09-26 11:40:00,41.85,41.89,41.83,41.89,56884.0,38.1264,38.1629,38.1082,38.1629,56884.0
2019-09-26 11:45:00,41.88,41.89,41.85,41.86,10588.0,38.1538,38.1629,38.1264,38.1355,10588.0
2019-09-26 11:50:00,41.86,41.87,41.82,41.83,6321.0,38.1355,38.1447,38.0991,38.1082,6321.0
2019-09-26 11:55:00,41.84,41.88,41.83,41.88,11285.0,38.1173,38.1538,38.1082,38.1538,11285.0
2019-09-26 12:00:00,41.87,41.93,41.84,41.92,22371.0,38.1447,38.1993,38.1173,38.1902,22371.0
2019-09-26 12:05:00,41.92,42.0,41.92,41.97,160316.0,38.1902,38.2631,38.1902,38.2358,160316.0
2019-09-26 12:10:00,41.98,42.0,41.93,41.95,28154.0,38.2449,38.2631,38.1993,38.2175,28154.0
2019-09-26 12:15:00,41.95,41.96,41.9,41.94,30475.0,38.2175,38.2267,38.172,38.2084,30475.0
2019-09-26 12:20:00,41.95,41.97,41.93,41.97,10047.0,38.2175,38.2358,38.1993,38.2358,10047.0
2019-09-26 12:25:00,41.98,42.03,41.95,42.01,18782.0,38.2449,38.2904,38.2175,38.2722,18782.0
2019-09-26 12:30:00,42.02,42.03,41.97,42.0,10384.0,38.2813,38.2904,38.2358,38.2631,10384.0
2019-09-26 12:35:00,42.0,42.08,41.99,42.08,27366.0,38.2631,38.336,38.254,38.336,27366.0
2019-09-26 12:40:00,42.08,42.09,42.02,42.02,41641.0,38.336,38.3451,38.2813,38.2813,41641.0
2019-09-26 12:45:00,42.02,42.04,42.02,42.04,4786.0,38.2813,38.2995,38.2813,38.2995,4786.0
2019-09-26 12:50:00,42.04,42.05,41.98,41.99,13196.0,38.2995,38.3086,38.2449,38.254,13196.0
2019-09-26 12:55:00,42.0,42.01,41.93,41.94,206136.0,38.2631,38.2722,38.1993,38.2084,206136.0
2019-09-26 13:00:00,41.95,41.96,41.93,41.95,7907.0,38.2175,38.2267,38.1993,38.2175,7907.0
2019-09-26 13:05:00,41.94,41.98,41.93,41.93,5763.0,38.2084,38.2449,38.1993,38.1993,5763.0
2019-09-26 13:10:00,41.93,41.93,41.89,41.91,18811.0,38.1993,38.1993,38.1629,38.1811,18811.0
2019-09-26 13:15:00,41.92,41.92,41.87,41.87,14206.0,38.1902,38.1902,38.1447,38.1447,14206.0
2019-09-26 13:20:00,41.87,41.89,41.86,41.87,9590.0,38.1447,38.1629,38.1355,38.1447,9590.0
2019-09-26 13:25:00,41.87,41.87,41.83,41.84,9252.0,38.1447,38.1447,38.1082,38.1173,9252.0
2019-09-26 13:30:00,41.84,41.91,41.84,41.88,22239.0,38.1173,38.1811,38.1173,38.1538,22239.0
2019-09-26 13:35:00,41.88,41.99,41.88,41.97,6605.0,38.1538,38.254,38.1538,38.2358,6605.0
2019-09-26 13:40:00,41.97,41.97,41.94,41.97,6701.0,38.2358,38.2358,38.2084,38.2358,6701.0
2019-09-26 13:45:00,41.98,41.99,41.92,41.92,17921.0,38.2449,38.254,38.1902,38.1902,17921.0
2019-09-26 13:50:00,41.93,41.95,41.91,41.95,5728.0,38.1993,38.2175,38.1811,38.2175,5728.0
2019-09-26 13:55:00,41.97,42.02,41.95,42.02,10327.0,38.2358,38.2813,38.2175,38.2813,10327.0
2019-09-26 14:00:00,42.02,42.06,42.0,42.03,19033.0,38.2813,38.3178,38.2631,38.2904,19033.0
2019-09-26 14:05:00,42.03,42.1,42.01,42.1,46070.0,38.2904,38.3542,38.2722,38.3542,46070.0
2019-09-26 14:10:00,42.1,42.1,42.05,42.09,8840.0,38.3542,38.3542,38.3086,38.3451,8840.0
2019-09-26 14:15:00,42.09,42.13,42.05,42.06,11230.0,38.3451,38.3815,38.3086,38.3178,11230.0
2019-09-26 14:20:00,42.07,42.15,42.06,42.14,69630.0,38.3269,38.3997,38.3178,38.3906,69630.0
2019-09-26 14:25:00,42.14,42.14,42.05,42.05,10374.0,38.3906,38.3906,38.3086,38.3086,10374.0
2019-09-26 14:30:00,42.05,42.06,42.04,42.06,7495.0,38.3086,38.3178,38.2995,38.3178,7495.0
2019-09-26 14:35:00,42.06,42.07,42.04,42.07,7824.0,38.3178,38.3269,38.2995,38.3269,7824.0
2019-09-26 14:40:00,42.07,42.08,42.03,42.04,21393.0,38.3269,38.336,38.2904,38.2995,21393.0
2019-09-26 14:45:00,42.04,42.06,42.03,42.06,14567.0,38.2995,38.3178,38.2904,38.3178,14567.0
2019-09-26 14:50:00,42.05,42.05,42.01,42.02,9455.0,38.3086,38.3086,38.2722,38.2813,9455.0
2019-09-26 14:55:00,42.02,42.04,42.0,42.02,20680.0,38.2813,38.2995,38.2631,38.2813,20680.0
2019-09-26 15:00:00,42.02,42.07,42.02,42.03,58216.0,38.2813,38.3269,38.2813,38.2904,58216.0
2019-09-26 15:05:00,42.03,42.03,42.0,42.02,14834.0,38.2904,38.2904,38.2631,38.2813,14834.0
2019-09-26 15:10:00,42.02,42.05,42.01,42.03,12124.0,38.2813,38.3086,38.2722,38.2904,12124.0
2019-09-26 15:15:00,42.03,42.07,42.03,42.07,15730.0,38.2904,38.3269,38.2904,38.3269,15730.0
2019-09-26 15:20:00,42.07,42.1,42.06,42.07,24425.0,38.3269,38.3542,38.3178,38.3269,24425.0
2019-09-26 15:25:00,42.08,42.15,42.07,42.11,46866.0,38.336,38.3997,38.3269,38.3633,46866.0
2019-09-26 15:30:00,42.11,42.15,42.1,42.13,46831.0,38.3633,38.3997,38.3542,38.3815,46831.0
2019-09-26 15:35:00,42.12,42.13,42.07,42.07,26810.0,38.3724,38.3815,38.3269,38.3269,26810.0
2019-09-26 15:40:00,42.07,42.07,42.03,42.05,34252.0,38.3269,38.3269,38.2904,38.3086,34252.0
2019-09-26 15:45:00,42.06,42.08,42.05,42.07,52560.0,38.3178,38.336,38.3086,38.3269,52560.0
2019-09-26 15:50:00,42.07,42.08,42.03,42.05,146214.0,38.3269,38.336,38.2904,38.3086,146214.0
2019-09-26 15:55:00,42.04,42.06,42.0,42.0,180719.0,38.2995,38.3178,38.2631,38.2631,180719.0
2019-09-27 09:30:00,42.06,42.35,42.06,42.34,30849.0,38.3178,38.582,38.3178,38.5728,30849.0
2019-09-27 09:35:00,42.34,42.38,42.28,42.35,49627.0,38.5728,38.6093,38.5182,38.582,49627.0
2019-09-27 09:40:00,42.34,42.5,42.33,42.48,137398.0,38.5728,38.7186,38.5637,38.7004,137398.0
2019-09-27 09:45:00,42.49,42.53,42.44,42.48,63522.0,38.7095,38.7459,38.6639,38.7004,63522.0
2019-09-27 09:50:00,42.48,42.48,42.26,42.26,99823.0,38.7004,38.7004,38.5,38.5,99823.0
2019-09-27 09:55:00,42.27,42.27,42.17,42.23,29287.0,38.5091,38.5091,38.418,38.4726,29287.0
2019-09-27 10:00:00,42.22,42.24,42.11,42.12,65155.0,38.4635,38.4817,38.3633,38.3724,65155.0
2019-09-27 10:05:00,42.1,42.13,42.07,42.07,39889.0,38.3542,38.3815,38.3269,38.3269,39889.0
2019-09-27 10:10:00,42.07,42.13,42.05,42.08,43497.0,38.3269,38.3815,38.3086,38.336,43497.0
2019-09-27 10:15:00,42.07,42.17,42.05,42.16,70604.0,38.3269,38.418,38.3086,38.4089,70604.0
2019-09-27 10:20:00,42.16,42.23,42.14,42.16,50199.0,38.4089,38.4726,38.3906,38.4089,50199.0
2019-09-27 10:25:00,42.16,42.24,42.16,42.23,47746.0,38.4089,38.4817,38.4089,38.4726,47746.0
2019-09-27 10:30:00,42.23,42.28,42.21,42.24,34188.0,38.4726,38.5182,38.4544,38.4817,34188.0
2019-09-27 10:35:00,42.24,42.31,42.24,42.28,24123.0,38.4817,38.5455,38.4817,38.5182,24123.0
2019-09-27 10:40:00,42.29,42.34,42.28,42.31,60181.0,38.5273,38.5728,38.5182,38.5455,60181.0
2019-09-27 10:45:00,42.31,42.32,42.27,42.3,34310.0,38.5455,38.5546,38.5091,38.5364,34310.0
2019-09-27 10:50:00,42.3,42.3,42.25,42.29,49943.0,38.5364,38.5364,38.4908,38.5273,49943.0
2019-09-27 10:55:00,42.28,42.36,42.26,42.34,68595.0,38.5182,38.5911,38.5,38.5728,68595.0
2019-09-27 11:00:00,42.34,42.4,42.32,42.38,45215.0,38.5728,38.6275,38.5546,38.6093,45215.0
2019-09-27 11:05:00,42.38,42.4,42.34,42.35,64895.0,38.6093,38.6275,38.5728,38.582,64895.0
2019-09-27 11:10:00,42.34,42.36,42.33,42.34,34271.0,38.5728,38.5911,38.5637,38.5728,34271.0
2019-09-27 11:15:00,42.36,42.36,42.3,42.32,29890.0,38.5911,38.5911,38.5364,38.5546,29890.0
2019-09-27 11:20:00,42.33,42.4,42.32,42.39,29057.0,38.5637,38.6275,38.5546,38.6184,29057.0
2019-09-27 11:25:00,42.39,42.4,42.37,42.38,24243.0,38.6184,38.6275,38.6002,38.6093,24243.0
2019-09-27 11:30:00,42.38,42.43,42.37,42.41,33203.0,38.6093,38.6548,38.6002,38.6366,33203.0
2019-09-27 11:35:00,42.42,42.42,41.94,42.11,102149.0,38.6457,38.6457,38.2084,38.3633,102149.0
2019-09-27 11:40:00,42.11,42.21,42.02,42.02,107800.0,38.3633,38.4544,38.2813,38.2813,107800.0
2019-09-27 11:45:00,42.0,42.16,42.0,42.13,32449.0,38.2631,38.4089,38.2631,38.3815,32449.0
2019-09-27 11:50:00,42.12,42.14,42.07,42.13,20717.0,38.3724,38.3906,38.3269,38.3815,20717.0
2019-09-27 11:55:00,42.13,42.31,42.13,42.19,86036.0,38.3815,38.5455,38.3815,38.4362,86036.0
2019-09-27 12:00:00,42.19,42.2,42.1,42.1,29672.0,38.4362,38.4453,38.3542,38.3542,29672.0
2019-09-27 12:05:00,42.1,42.13,42.08,42.11,16685.0,38.3542,38.3815,38.336,38.3633,16685.0
2019-09-27 12:10:00,42.12,42.15,42.07,42.12,38207.0,38.3724,38.3997,38.3269,38.3724,38207.0
2019-09-27 12:15:00,42.12,42.13,41.99,42.0,53487.0,38.3724,38.3815,38.254,38.2631,53487.0
2019-09-27 12:20:00,41.99,42.08,41.99,42.07,43307.0,38.254,38.336,38.254,38.3269,43307.0
2019-09-27 12:25:00,42.08,42.09,42.03,42.08,23757.0,38.336,38.3451,38.2904,38.336,23757.0
2019-09-27 12:30:00,42.07,42.07,42.0,42.02,37879.0,38.3269,38.3269,38.2631,38.2813,37879.0
2019-09-27 12:35:00,42.02,42.05,42.02,42.03,61103.0,38.2813,38.3086,38.2813,38.2904,61103.0
2019-09-27 12:40:00,42.04,42.07,42.0,42.0,93631.0,38.2995,38.3269,38.2631,38.2631,93631.0
2019-09-27 12:45:00,42.0,42.02,41.96,41.96,21661.0,38.2631,38.2813,38.2267,38.2267,21661.0
2019-09-27 12:50:00,41.96,42.0,41.93,41.95,79574.0,38.2267,38.2631,38.1993,38.2175,79574.0
2019-09-27 12:55:00,41.96,41.97,41.84,41.84,46846.0,38.2267,38.2358,38.1173,38.1173,46846.0
2019-09-27 13:00:00,41.83,41.9,41.79,41.85,70895.0,38.1082,38.172,38.0718,38.1264,70895.0
2019-09-27 13:05:00,41.85,41.99,41.85,41.97,26764.0,38.1264,38.254,38.1264,38.2358,26764.0
2019-09-27 13:10:00,41.96,41.98,41.95,41.97,37943.0,38.2267,38.2449,38.2175,38.2358,37943.0
2019-09-27 13:15:00,41.98,42.01,41.96,42.0,47954.0,38.2449,38.2722,38.2267,38.2631,47954.0
2019-09-27 13:20:00,42.0,42.02,41.98,41.99,23917.0,38.2631,38.2813,38.2449,38.254,23917.0
2019-09-27 13:25:00,41.99,42.03,41.98,42.02,19916.0,38.254,38.2904,38.2449,38.2813,19916.0
2019-09-27 13:30:00,42.03,42.03,41.96,42.02,21500.0,38.2904,38.2904,38.2267,38.2813,21500.0
2019-09-27 13:35:00,42.02,42.04,41.99,42.02,17847.0,38.2813,38.2995,38.254,38.2813,17847.0
2019-09-27 13:40:00,42.02,42.06,42.0,42.0,16788.0,38.2813,38.3178,38.2631,38.2631,16788.0
2019-09-27 13:45:00,41.99,41.99,41.93,41.95,20000.0,38.254,38.254,38.1993,38.2175,20000.0
2019-09-27 13:50:00,41.95,41.99,41.91,41.99,40142.0,38.2175,38.254,38.1811,38.254,40142.0
2019-09-27 13:55:00,42.0,42.05,42.0,42.05,12427.0,38.2631,38.3086,38.2631,38.3086,12427.0
2019-09-27 14:00:00,42.05,42.05,41.97,42.02,34796.0,38.3086,38.3086,38.2358,38.2813,34796.0
2019-09-27 14:05:00,42.02,42.03,41.98,41.98,68297.0,38.2813,38.2904,38.2449,38.2449,68297.0
2019-09-27 14:10:00,41.98,42.04,41.96,42.02,19428.0,38.2449,38.2995,38.2267,38.2813,19428.0
2019-09-27 14:15:00,42.02,42.03,41.97,42.02,72894.0,38.2813,38.2904,38.2358,38.2813,72894.0
2019-09-27 14:20:00,42.03,42.05,41.97,41.98,22090.0,38.2904,38.3086,38.2358,38.2449,22090.0
2019-09-27 14:25:00,41.98,41.98,41.91,41.93,15487.0,38.2449,38.2449,38.1811,38.1993,15487.0
2019-09-27 14:30:00,41.92,41.94,41.88,41.89,24131.0,38.1902,38.2084,38.1538,38.1629,24131.0
2019-09-27 14:35:00,41.9,41.92,41.87,41.89,26883.0,38.172,38.1902,38.1447,38.1629,26883.0
2019-09-27 14:40:00,41.89,41.91,41.87,41.88,17347.0,38.1629,38.1811,38.1447,38.1538,17347.0
2019-09-27 14:45:00,41.89,41.9,41.85,41.85,43492.0,38.1629,38.172,38.1264,38.1264,43492.0
2019-09-27 14:50:00,41.84,41.87,41.81,41.84,67883.0,38.1173,38.1447,38.09,38.1173,67883.0
2019-09-27 14:55:00,41.85,41.89,41.85,41.87,21093.0,38.1264,38.1629,38.1264,38.1447,21093.0
2019-09-27 15:00:00,41.88,41.92,41.87,41.9,29372.0,38.1538,38.1902,38.1447,38.172,29372.0
2019-09-27 15:05:00,41.89,41.9,41.85,41.87,22280.0,38.1629,38.172,38.1264,38.1447,22280.0
2019-09-27 15:10:00,41.87,41.9,41.86,41.86,15946.0,38.1447,38.172,38.1355,38.1355,15946.0
2019-09-27 15:15:00,41.86,41.93,41.86,41.91,24068.0,38.1355,38.1993,38.1355,38.1811,24068.0
2019-09-27 15:20:00,41.92,41.96,41.91,41.95,29801.0,38.1902,38.2267,38.1811,38.2175,29801.0
2019-09-27 15:25:00,41.95,41.95,41.92,41.93,179958.0,38.2175,38.2175,38.1902,38.1993,179958.0
2019-09-27 15:30:00,41.92,41.99,41.91,41.99,57812.0,38.1902,38.254,38.1811,38.254,57812.0
2019-09-27 15:35:00,41.99,42.02,41.96,41.99,49020.0,38.254,38.2813,38.2267,38.254,49020.0
2019-09-27 15:40:00,41.99,42.0,41.95,41.97,40095.0,38.254,38.2631,38.2175,38.2358,40095.0
2019-09-27 15:45:00,41.96,41.97,41.95,41.96,45808.0,38.2267,38.2358,38.2175,38.2267,45808.0
2019-09-27 15:50:00,41.97,42.02,41.95,41.99,221209.0,38.2358,38.2813,38.2175,38.254,221209.0
2019-09-27 15:55:00,41.99,42.02,41.95,42.02,216277.0,38.254,38.2813,38.2175,38.2813,216277.0
2019-09-30 09:30:00,42.14,42.45,42.12,42.44,74460.0,38.3906,38.6731,38.3724,38.6639,74460.0
2019-09-30 09:35:00,42.44,42.51,42.33,42.34,80706.0,38.6639,38.7277,38.5637,38.5728,80706.0
2019-09-30 09:40:00,42.35,42.44,42.31,42.33,39058.0,38.582,38.6639,38.5455,38.5637,39058.0
2019-09-30 09:45:00,42.33,42.36,42.22,42.31,37599.0,38.5637,38.5911,38.4635,38.5455,37599.0
2019-09-30 09:50:00,42.32,42.37,42.22,42.22,61612.0,38.5546,38.6002,38.4635,38.4635,61612.0
2019-09-30 09:55:00,42.23,42.31,42.21,42.28,24816.0,38.4726,38.5455,38.4544,38.5182,24816.0
2019-09-30 10:00:00,42.27,42.27,42.13,42.15,42493.0,38.5091,38.5091,38.3815,38.3997,42493.0
2019-09-30 10:05:00,42.14,42.2,42.1,42.2,34929.0,38.3906,38.4453,38.3542,38.4453,34929.0
2019-09-30 10:10:00,42.19,42.3,42.19,42.29,25382.0,38.4362,38.5364,38.4362,38.5273,25382.0
2019-09-30 10:15:00,42.3,42.39,42.3,42.32,30888.0,38.5364,38.6184,38.5364,38.5546,30888.0
2019-09-30 10:20:00,42.32,42.33,42.29,42.32,30582.0,38.5546,38.5637,38.5273,38.5546,30582.0
2019-09-30 10:25:00,42.31,42.35,42.27,42.3,14600.0,38.5455,38.582,38.5091,38.5364,14600.0
2019-09-30 10:30:00,42.29,42.33,42.28,42.29,21167.0,38.5273,38.5637,38.5182,38.5273,21167.0
2019-09-30 10:35:00,42.29,42.3,42.26,42.28,14127.0,38.5273,38.5364,38.5,38.5182,14127.0
2019-09-30 10:40:00,42.29,42.29,42.21,42.21,15501.0,38.5273,38.5273,38.4544,38.4544,15501.0
2019-09-30 10:45:00,42.21,42.22,42.17,42.2,145433.0,38.4544,38.4635,38.418,38.4453,145433.0
2019-09-30 10:50:00,42.19,42.29,42.18,42.29,32338.0,38.4362,38.5273,38.4271,38.5273,32338.0
2019-09-30 10:55:00,42.3,42.3,42.27,42.28,11507.0,38.5364,38.5364,38.5091,38.5182,11507.0
2019-09-30 11:00:00,42.29,42.31,42.25,42.27,18571.0,38.5273,38.5455,38.4908,38.5091,18571.0
2019-09-30 11:05:00,42.27,42.32,42.25,42.32,16112.0,38.5091,38.5546,38.4908,38.5546,16112.0
2019-09-30 11:10:00,42.33,42.35,42.23,42.24,23489.0,38.5637,38.582,38.4726,38.4817,23489.0
2019-09-30 11:15:00,42.23,42.26,42.2,42.2,26644.0,38.4726,38.5,38.4453,38.4453,26644.0
2019-09-30 11:20:00,42.2,42.24,42.19,42.22,17286.0,38.4453,38.4817,38.4362,38.4635,17286.0
2019-09-30 11:25:00,42.22,42.3,42.21,42.29,12184.0,38.4635,38.5364,38.4544,38.5273,12184.0
2019-09-30 11:30:00,42.29,42.3,42.26,42.27,11175.0,38.5273,38.5364,38.5,38.5091,11175.0
2019-09-30 11:35:00,42.29,42.3,42.26,42.29,12095.0,38.5273,38.5364,38.5,38.5273,12095.0
2019-09-30 11:40:00,42.28,42.34,42.27,42.31,14995.0,38.5182,38.5728,38.5091,38.5455,14995.0
2019-09-30 11:45:00,42.31,42.32,42.25,42.27,20967.0,38.5455,38.5546,38.4908,38.5091,20967.0
2019-09-30 11:50:00,42.28,42.3,42.27,42.29,15261.0,38.5182,38.5364,38.5091,38.5273,15261.0
2019-09-30 11:55:00,42.27,42.28,42.25,42.27,8100.0,38.5091,38.5182,38.4908,38.5091,8100.0
2019-09-30 12:00:00,42.29,42.33,42.28,42.33,10170.0,38.5273,38.5637,38.5182,38.5637,10170.0
2019-09-30 12:05:00,42.32,42.32,42.27,42.27,30298.0,38.5546,38.5546,38.5091,38.5091,30298.0
2019-09-30 12:10:00,42.28,42.29,42.23,42.24,15737.0,38.5182,38.5273,38.4726,38.4817,15737.0
2019-09-30 12:15:00,42.23,42.25,42.22,42.24,11965.0,38.4726,38.4908,38.4635,38.4817,11965.0
2019-09-30 12:20:00,42.24,42.31,42.24,42.3,13015.0,38.4817,38.5455,38.4817,38.5364,13015.0
2019-09-30 12:25:00,42.3,42.34,42.3,42.34,12734.0,38.5364,38.5728,38.5364,38.5728,12734.0
2019-09-30 12:30:00,42.34,42.34,42.29,42.3,37700.0,38.5728,38.5728,38.5273,38.5364,37700.0
2019-09-30 12:35:00,42.3,42.34,42.3,42.33,8417.0,38.5364,38.5728,38.5364,38.5637,8417.0
2019-09-30 12:40:00,42.33,42.37,42.33,42.36,10425.0,38.5637,38.6002,38.5637,38.5911,10425.0
2019-09-30 12:45:00,42.36,42.37,42.32,42.37,10145.0,38.5911,38.6002,38.5546,38.6002,10145.0
2019-09-30 12:50:00,42.37,42.4,42.36,42.4,34343.0,38.6002,38.6275,38.5911,38.6275,34343.0
2019-09-30 12:55:00,42.4,42.44,42.4,42.41,49547.0,38.6275,38.6639,38.6275,38.6366,49547.0
2019-09-30 13:00:00,42.41,42.43,42.41,42.42,17161.0,38.6366,38.6548,38.6366,38.6457,17161.0
2019-09-30 13:05:00,42.42,42.44,42.4,42.4,28717.0,38.6457,38.6639,38.6275,38.6275,28717.0
2019-09-30 13:10:00,42.4,42.42,42.39,42.4,20577.0,38.6275,38.6457,38.6184,38.6275,20577.0
2019-09-30 13:15:00,42.4,42.42,42.39,42.39,35083.0,38.6275,38.6457,38.6184,38.6184,35083.0
2019-09-30 13:20:00,42.4,42.4,42.35,42.39,104977.0,38.6275,38.6275,38.582,38.6184,104977.0
2019-09-30 13:25:00,42.39,42.39,42.34,42.36,15157.0,38.6184,38.6184,38.5728,38.5911,15157.0
2019-09-30 13:30:00,42.36,42.37,42.35,42.36,9339.0,38.5911,38.6002,38.582,38.5911,9339.0
2019-09-30 13:35:00,42.37,42.41,42.35,42.41,11146.0,38.6002,38.6366,38.582,38.6366,11146.0
2019-09-30 13:40:00,42.4,42.41,42.38,42.39,11831.0,38.6275,38.6366,38.6093,38.6184,11831.0
2019-09-30 13:45:00,42.38,42.44,42.37,42.44,11451.0,38.6093,38.6639,38.6002,38.6639,11451.0
2019-09-30 13:50:00,42.44,42.45,42.41,42.41,26975.0,38.6639,38.6731,38.6366,38.6366,26975.0
2019-09-30 13:55:00,42.41,42.43,42.39,42.42,40193.0,38.6366,38.6548,38.6184,38.6457,40193.0
2019-09-30 14:00:00,42.42,42.43,42.4,42.42,22962.0,38.6457,38.6548,38.6275,38.6457,22962.0
2019-09-30 14:05:00,42.43,42.51,42.42,42.5,15552.0,38.6548,38.7277,38.6457,38.7186,15552.0
2019-09-30 14:10:00,42.51,42.53,42.5,42.5,36864.0,38.7277,38.7459,38.7186,38.7186,36864.0
2019-09-30 14:15:00,42.5,42.52,42.49,42.51,67440.0,38.7186,38.7368,38.7095,38.7277,67440.0
2019-09-30 14:20:00,42.51,42.54,42.5,42.54,19606.0,38.7277,38.755,38.7186,38.755,19606.0
2019-09-30 14:25:00,42.53,42.56,42.52,42.55,20535.0,38.7459,38.7733,38.7368,38.7642,20535.0
2019-09-30 14:30:00,42.55,42.6,42.55,42.57,41192.0,38.7642,38.8097,38.7642,38.7824,41192.0
2019-09-30 14:35:00,42.57,42.58,42.55,42.56,15894.0,38.7824,38.7915,38.7642,38.7733,15894.0
2019-09-30 14:40:00,42.56,42.6,42.56,42.58,26438.0,38.7733,38.8097,38.7733,38.7915,26438.0
2019-09-30 14:45:00,42.57,42.6,42.57,42.58,19400.0,38.7824,38.8097,38.7824,38.7915,19400.0
2019-09-30 14:50:00,42.58,42.59,42.53,42.54,19876.0,38.7915,38.8006,38.7459,38.755,19876.0
2019-09-30 14:55:00,42.54,42.56,42.53,42.54,25581.0,38.755,38.7733,38.7459,38.755,25581.0
2019-09-30 15:00:00,42.54,42.55,42.49,42.49,28149.0,38.755,38.7642,38.7095,38.7095,28149.0
2019-09-30 15:05:00,42.49,42.53,42.49,42.51,19361.0,38.7095,38.7459,38.7095,38.7277,19361.0
2019-09-30 15:10:00,42.51,42.51,42.49,42.51,11269.0,38.7277,38.7277,38.7095,38.7277,11269.0
2019-09-30 15:15:00,42.51,42.51,42.48,42.51,23225.0,38.7277,38.7277,38.7004,38.7277,23225.0
2019-09-30 15:20:00,42.51,42.51,42.49,42.5,23308.0,38.7277,38.7277,38.7095,38.7186,23308.0
2019-09-30 15:25:00,42.49,42.51,42.47,42.49,36315.0,38.7095,38.7277,38.6913,38.7095,36315.0
2019-09-30 15:30:00,42.49,42.5,42.47,42.48,48334.0,38.7095,38.7186,38.6913,38.7004,48334.0
2019-09-30 15:35:00,42.48,42.51,42.48,42.51,44804.0,38.7004,38.7277,38.7004,38.7277,44804.0
2019-09-30 15:40:00,42.5,42.51,42.49,42.51,55948.0,38.7186,38.7277,38.7095,38.7277,55948.0
2019-09-30 15:45:00,42.51,42.55,42.47,42.49,206658.0,38.7277,38.7642,38.6913,38.7095,206658.0
2019-09-30 15:50:00,42.48,42.54,42.47,42.47,153758.0,38.7004,38.755,38.6913,38.6913,153758.0
2019-09-30 15:55:00,42.47,42.5,42.44,42.44,167330.0,38.6913,38.7186,38.6639,38.6639,167330.0
2019-10-01 09:30:00,42.64,43.02,42.64,42.96,96340.0,38.8461,39.1923,38.8461,39.1377,96340.0
2019-10-01 09:35:00,42.95,42.98,42.89,42.89,71076.0,39.1286,39.1559,39.0739,39.0739,71076.0
2019-10-01 09:40:00,42.9,43.03,42.89,43.01,84662.0,39.083,39.2015,39.0739,39.1832,84662.0
2019-10-01 09:45:00,43.02,43.14,43.0,43.12,115435.0,39.1923,39.3017,39.1741,39.2834,115435.0
2019-10-01 09:50:00,43.12,43.12,42.98,43.04,64205.0,39.2834,39.2834,39.1559,39.2106,64205.0
2019-10-01 09:55:00,43.04,43.1,43.01,43.04,22837.0,39.2106,39.2652,39.1832,39.2106,22837.0
2019-10-01 10:00:00,43.03,43.03,42.79,42.79,171889.0,39.2015,39.2015,38.9828,38.9828,171889.0
2019-10-01 10:05:00,42.8,42.82,42.6,42.61,135723.0,38.9919,39.0101,38.8097,38.8188,135723.0
2019-10-01 10:10:00,42.61,42.69,42.56,42.58,54430.0,38.8188,38.8917,38.7733,38.7915,54430.0
2019-10-01 10:15:00,42.58,42.72,42.58,42.7,115067.0,38.7915,38.919,38.7915,38.9008,115067.0
2019-10-01 10:20:00,42.7,42.72,42.65,42.72,77094.0,38.9008,38.919,38.8553,38.919,77094.0
2019-10-01 10:25:00,42.71,42.72,42.59,42.69,34186.0,38.9099,38.919,38.8006,38.8917,34186.0
2019-10-01 10:30:00,42.68,42.69,42.62,42.69,34042.0,38.8826,38.8917,38.8279,38.8917,34042.0
2019-10-01 10:35:00,42.69,42.69,42.63,42.69,264837.0,38.8917,38.8917,38.837,38.8917,264837.0
2019-10-01 10:40:00,42.69,42.73,42.67,42.73,501961.0,38.8917,38.9281,38.8735,38.9281,501961.0
2019-10-01 10:45:00,42.73,42.77,42.65,42.66,117401.0,38.9281,38.9646,38.8553,38.8644,117401.0
2019-10-01 10:50:00,42.64,42.7,42.62,42.68,215325.0,38.8461,38.9008,38.8279,38.8826,215325.0
2019-10-01 10:55:00,42.68,42.69,42.59,42.62,83515.0,38.8826,38.8917,38.8006,38.8279,83515.0
2019-10-01 11:00:00,42.61,42.67,42.57,42.65,59240.0,38.8188,38.8735,38.7824,38.8553,59240.0
2019-10-01 11:05:00,42.65,42.65,42.59,42.64,16542.0,38.8553,38.8553,38.8006,38.8461,16542.0
2019-10-01 11:10:00,42.63,42.64,42.59,42.59,21952.0,38.837,38.8461,38.8006,38.8006,21952.0
2019-10-01 11:15:00,42.59,42.63,42.57,42.59,236245.0,38.8006,38.837,38.7824,38.8006,236245.0
2019-10-01 11:20:00,42.59,42.6,42.52,42.52,353038.0,38.8006,38.8097,38.7368,38.7368,353038.0
2019-10-01 11:25:00,42.51,42.54,42.46,42.53,196007.0,38.7277,38.755,38.6822,38.7459,196007.0
2019-10-01 11:30:00,42.53,42.58,42.53,42.56,19357.0,38.7459,38.7915,38.7459,38.7733,19357.0
2019-10-01 11:35:00,42.57,42.63,42.54,42.55,20513.0,38.7824,38.837,38.755,38.7642,20513.0
2019-10-01 11:40:00,42.54,42.54,42.42,42.48,23102.0,38.755,38.755,38.6457,38.7004,23102.0
2019-10-01 11:45:00,42.5,42.5,42.42,42.42,16244.0,38.7186,38.7186,38.6457,38.6457,16244.0
2019-10-01 11:50:00,42.42,42.46,42.41,42.41,12735.0,38.6457,38.6822,38.6366,38.6366,12735.0
2019-10-01 11:55:00,42.41,42.45,42.38,42.45,20083.0,38.6366,38.6731,38.6093,38.6731,20083.0
2019-10-01 12:00:00,42.43,42.44,42.38,42.39,18470.0,38.6548,38.6639,38.6093,38.6184,18470.0
2019-10-01 12:05:00,42.39,42.39,42.35,42.37,16152.0,38.6184,38.6184,38.582,38.6002,16152.0
2019-10-01 12:10:00,42.36,42.36,42.27,42.27,52866.0,38.5911,38.5911,38.5091,38.5091,52866.0
2019-10-01 12:15:00,42.27,42.37,42.25,42.36,85046.0,38.5091,38.6002,38.4908,38.5911,85046.0
2019-10-01 12:20:00,42.37,42.41,42.28,42.28,14326.0,38.6002,38.6366,38.5182,38.5182,14326.0
2019-10-01 12:25:00,42.29,42.35,42.29,42.3,33827.0,38.5273,38.582,38.5273,38.5364,33827.0
2019-10-01 12:30:00,42.31,42.39,42.28,42.39,74819.0,38.5455,38.6184,38.5182,38.6184,74819.0
2019-10-01 12:35:00,42.39,42.43,42.37,42.4,29223.0,38.6184,38.6548,38.6002,38.6275,29223.0
2019-10-01 12:40:00,42.4,42.46,42.39,42.44,13164.0,38.6275,38.6822,38.6184,38.6639,13164.0
2019-10-01 12:45:00,42.44,42.44,42.39,42.43,11755.0,38.6639,38.6639,38.6184,38.6548,11755.0
2019-10-01 12:50:00,42.43,42.45,42.4,42.4,19375.0,38.6548,38.6731,38.6275,38.6275,19375.0
2019-10-01 12:55:00,42.4,42.43,42.37,42.37,19497.0,38.6275,38.6548,38.6002,38.6002,19497.0
2019-10-01 13:00:00,42.37,42.38,42.34,42.37,26037.0,38.6002,38.6093,38.5728,38.6002,26037.0
2019-10-01 13:05:00,42.36,42.37,42.29,42.32,53001.0,38.5911,38.6002,38.5273,38.5546,53001.0
2019-10-01 13:10:00,42.33,42.34,42.3,42.31,20045.0,38.5637,38.5728,38.5364,38.5455,20045.0
2019-10-01 13:15:00,42.31,42.32,42.27,42.29,30363.0,38.5455,38.5546,38.5091,38.5273,30363.0
2019-10-01 13:20:00,42.29,42.3,42.21,42.23,13590.0,38.5273,38.5364,38.4544,38.4726,13590.0
2019-10-01 13:25:00,42.23,42.26,42.21,42.22,30126.0,38.4726,38.5,38.4544,38.4635,30126.0
2019-10-01 13:30:00,42.21,42.22,42.13,42.14,53579.0,38.4544,38.4635,38.3815,38.3906,53579.0
2019-10-01 13:35:00,42.15,42.18,42.12,42.14,35478.0,38.3997,38.4271,38.3724,38.3906,35478.0
2019-10-01 13:40:00,42.14,42.2,42.13,42.19,24118.0,38.3906,38.4453,38.3815,38.4362,24118.0
2019-10-01 13:45:00,42.18,42.19,42.14,42.19,36626.0,38.4271,38.4362,38.3906,38.4362,36626.0
2019-10-01 13:50:00,42.2,42.2,42.14,42.17,22041.0,38.4453,38.4453,38.3906,38.418,22041.0
2019-10-01 13:55:00,42.16,42.18,42.14,42.14,30007.0,38.4089,38.4271,38.3906,38.3906,30007.0
2019-10-01 14:00:00,42.14,42.25,42.14,42.21,40581.0,38.3906,38.4908,38.3906,38.4544,40581.0
2019-10-01 14:05:00,42.21,42.21,42.1,42.11,22106.0,38.4544,38.4544,38.3542,38.3633,22106.0
2019-10-01 14:10:00,42.12,42.15,42.08,42.15,12121.0,38.3724,38.3997,38.336,38.3997,12121.0
2019-10-01 14:15:00,42.16,42.16,42.1,42.14,23477.0,38.4089,38.4089,38.3542,38.3906,23477.0
2019-10-01 14:20:00,42.14,42.15,42.12,42.15,31313.0,38.3906,38.3997,38.3724,38.3997,31313.0
2019-10-01 14:25:00,42.15,42.19,42.14,42.19,38099.0,38.3997,38.4362,38.3906,38.4362,38099.0
2019-10-01 14:30:00,42.2,42.29,42.19,42.29,22288.0,38.4453,38.5273,38.4362,38.5273,22288.0
2019-10-01 14:35:00,42.29,42.29,42.2,42.23,12281.0,38.5273,38.5273,38.4453,38.4726,12281.0
2019-10-01 14:40:00,42.24,42.27,42.23,42.25,11582.0,38.4817,38.5091,38.4726,38.4908,11582.0
2019-10-01 14:45:00,42.25,42.29,42.24,42.25,13439.0,38.4908,38.5273,38.4817,38.4908,13439.0
2019-10-01 14:50:00,42.25,42.25,42.22,42.23,13159.0,38.4908,38.4908,38.4635,38.4726,13159.0
2019-10-01 14:55:00,42.23,42.24,42.21,42.23,76362.0,38.4726,38.4817,38.4544,38.4726,76362.0
2019-10-01 15:00:00,42.23,42.24,42.21,42.21,27310.0,38.4726,38.4817,38.4544,38.4544,27310.0
2019-10-01 15:05:00,42.22,42.27,42.19,42.26,19083.0,38.4635,38.5091,38.4362,38.5,19083.0
2019-10-01 15:10:00,42.25,42.25,42.16,42.18,13936.0,38.4908,38.4908,38.4089,38.4271,13936.0
2019-10-01 15:15:00,42.18,42.19,42.15,42.16,27003.0,38.4271,38.4362,38.3997,38.4089,27003.0
2019-10-01 15:20:00,42.16,42.2,42.14,42.19,17768.0,38.4089,38.4453,38.3906,38.4362,17768.0
2019-10-01 15:25:00,42.19,42.23,42.17,42.21,35889.0,38.4362,38.4726,38.418,38.4544,35889.0
2019-10-01 15:30:00,42.2,42.21,42.16,42.2,22820.0,38.4453,38.4544,38.4089,38.4453,22820.0
2019-10-01 15:35:00,42.2,42.2,42.13,42.16,26740.0,38.4453,38.4453,38.3815,38.4089,26740.0
2019-10-01 15:40:00,42.16,42.21,42.12,42.21,34555.0,38.4089,38.4544,38.3724,38.4544,34555.0
2019-10-01 15:45:00,42.2,42.23,42.15,42.17,62436.0,38.4453,38.4726,38.3997,38.418,62436.0
2019-10-01 15:50:00,42.16,42.19,42.15,42.19,222905.0,38.4089,38.4362,38.3997,38.4362,222905.0
2019-10-01 15:55:00,42.18,42.2,42.12,42.13,184181.0,38.4271,38.4453,38.3724,38.3815,184181.0
2019-10-02 09:30:00,41.7,41.92,41.36,41.37,133061.0,37.9898,38.1902,37.68,37.6891,133061.0
2019-10-02 09:35:00,41.36,41.42,41.19,41.23,158334.0,37.68,37.7347,37.5252,37.5616,158334.0
2019-10-02 09:40:00,41.22,41.32,41.17,41.27,131440.0,37.5525,37.6436,37.5069,37.598,131440.0
2019-10-02 09:45:00,41.25,41.27,41.13,41.14,80654.0,37.5798,37.598,37.4705,37.4796,80654.0
2019-10-02 09:50:00,41.12,41.14,41.02,41.1,127214.0,37.4614,37.4796,37.3703,37.4432,127214.0
2019-10-02 09:55:00,41.1,41.13,41.04,41.13,87772.0,37.4432,37.4705,37.3885,37.4705,87772.0
2019-10-02 10:00:00,41.13,41.16,41.06,41.11,148511.0,37.4705,37.4978,37.4067,37.4523,148511.0
2019-10-02 10:05:00,41.11,41.35,41.11,41.3,65704.0,37.4523,37.6709,37.4523,37.6254,65704.0
2019-10-02 10:10:00,41.3,41.42,41.29,41.38,46041.0,37.6254,37.7347,37.6163,37.6983,46041.0
2019-10-02 10:15:00,41.37,41.57,41.37,41.56,391159.0,37.6891,37.8714,37.6891,37.8622,391159.0
2019-10-02 10:20:00,41.56,41.59,41.42,41.44,143587.0,37.8622,37.8896,37.7347,37.7529,143587.0
2019-10-02 10:25:00,41.43,41.47,41.38,41.38,69162.0,37.7438,37.7802,37.6983,37.6983,69162.0
2019-10-02 10:30:00,41.38,41.38,41.25,41.26,125413.0,37.6983,37.6983,37.5798,37.5889,125413.0
2019-10-02 10:35:00,41.26,41.35,41.24,41.3,143362.0,37.5889,37.6709,37.5707,37.6254,143362.0
2019-10-02 10:40:00,41.29,41.33,41.23,41.3,165972.0,37.6163,37.6527,37.5616,37.6254,165972.0
2019-10-02 10:45:00,41.3,41.32,41.26,41.29,60860.0,37.6254,37.6436,37.5889,37.6163,60860.0
2019-10-02 10:50:00,41.28,41.39,41.25,41.39,177869.0,37.6072,37.7074,37.5798,37.7074,177869.0
2019-10-02 10:55:00,41.38,41.41,41.3,41.32,75325.0,37.6983,37.7256,37.6254,37.6436,75325.0
2019-10-02 11:00:00,41.32,41.41,41.29,41.36,49231.0,37.6436,37.7256,37.6163,37.68,49231.0
2019-10-02 11:05:00,41.36,41.36,41.28,41.3,47834.0,37.68,37.68,37.6072,37.6254,47834.0
2019-10-02 11:10:00,41.3,41.3,41.25,41.27,183491.0,37.6254,37.6254,37.5798,37.598,183491.0
2019-10-02 11:15:00,41.26,41.27,41.18,41.24,50197.0,37.5889,37.598,37.5161,37.5707,50197.0
2019-10-02 11:20:00,41.24,41.28,41.14,41.19,38120.0,37.5707,37.6072,37.4796,37.5252,38120.0
2019-10-02 11:25:00,41.19,41.2,41.1,41.15,59579.0,37.5252,37.5343,37.4432,37.4887,59579.0
2019-10-02 11:30:00,41.14,41.16,41.02,41.03,86635.0,37.4796,37.4978,37.3703,37.3794,86635.0
2019-10-02 11:35:00,41.04,41.06,40.98,41.02,115691.0,37.3885,37.4067,37.3338,37.3703,115691.0
2019-10-02 11:40:00,41.02,41.03,40.99,41.0,46358.0,37.3703,37.3794,37.343,37.3521,46358.0
2019-10-02 11:45:00,41.0,41.03,40.98,41.0,47855.0,37.3521,37.3794,37.3338,37.3521,47855.0
2019-10-02 11:50:00,41.01,41.07,40.98,41.05,40571.0,37.3612,37.4158,37.3338,37.3976,40571.0
2019-10-02 11:55:00,41.05,41.06,41.01,41.04,24716.0,37.3976,37.4067,37.3612,37.3885,24716.0
2019-10-02 12:00:00,41.03,41.05,41.0,41.04,23359.0,37.3794,37.3976,37.3521,37.3885,23359.0
2019-10-02 12:05:00,41.05,41.05,41.01,41.01,32472.0,37.3976,37.3976,37.3612,37.3612,32472.0
2019-10-02 12:10:00,41.0,41.01,40.89,40.9,34606.0,37.3521,37.3612,37.2519,37.261,34606.0
2019-10-02 12:15:00,40.9,40.94,40.9,40.91,22802.0,37.261,37.2974,37.261,37.2701,22802.0
2019-10-02 12:20:00,40.92,40.92,40.87,40.9,18770.0,37.2792,37.2792,37.2336,37.261,18770.0
2019-10-02 12:25:00,40.9,40.95,40.88,40.94,28682.0,37.261,37.3065,37.2427,37.2974,28682.0
2019-10-02 12:30:00,40.94,40.96,40.93,40.93,14830.0,37.2974,37.3156,37.2883,37.2883,14830.0
2019-10-02 12:35:00,40.93,40.94,40.89,40.9,37335.0,37.2883,37.2974,37.2519,37.261,37335.0
2019-10-02 12:40:00,40.9,40.94,40.9,40.93,28834.0,37.261,37.2974,37.261,37.2883,28834.0
2019-10-02 12:45:00,40.93,40.94,40.9,40.92,62898.0,37.2883,37.2974,37.261,37.2792,62898.0
2019-10-02 12:50:00,40.93,40.94,40.89,40.9,38584.0,37.2883,37.2974,37.2519,37.261,38584.0
2019-10-02 12:55:00,40.89,40.94,40.88,40.93,73795.0,37.2519,37.2974,37.2427,37.2883,73795.0
2019-10-02 13:00:00,40.93,40.98,40.9,40.98,29683.0,37.2883,37.3338,37.261,37.3338,29683.0
2019-10-02 13:05:00,40.96,41.02,40.95,41.01,96990.0,37.3156,37.3703,37.3065,37.3612,96990.0
2019-10-02 13:10:00,41.01,41.06,41.0,41.01,22757.0,37.3612,37.4067,37.3521,37.3612,22757.0
2019-10-02 13:15:00,41.01,41.02,41.0,41.01,79620.0,37.3612,37.3703,37.3521,37.3612,79620.0
2019-10-02 13:20:00,41.01,41.02,40.98,40.98,27236.0,37.3612,37.3703,37.3338,37.3338,27236.0
2019-10-02 13:25:00,40.99,41.03,40.99,41.01,46280.0,37.343,37.3794,37.343,37.3612,46280.0
2019-10-02 13:30:00,41.01,41.03,40.99,40.99,52046.0,37.3612,37.3794,37.343,37.343,52046.0
2019-10-02 13:35:00,41.0,41.03,40.97,40.97,35329.0,37.3521,37.3794,37.3247,37.3247,35329.0
2019-10-02 13:40:00,40.98,41.0,40.97,40.98,28513.0,37.3338,37.3521,37.3247,37.3338,28513.0
2019-10-02 13:45:00,40.98,40.98,40.92,40.93,27241.0,37.3338,37.3338,37.2792,37.2883,27241.0
2019-10-02 13:50:00,40.92,40.94,40.91,40.94,29497.0,37.2792,37.2974,37.2701,37.2974,29497.0
2019-10-02 13:55:00,40.94,40.97,40.94,40.95,165138.0,37.2974,37.3247,37.2974,37.3065,165138.0
2019-10-02 14:00:00,40.94,41.0,40.91,40.99,99621.0,37.2974,37.3521,37.2701,37.343,99621.0
2019-10-02 14:05:00,40.99,41.01,40.97,41.0,33016.0,37.343,37.3612,37.3247,37.3521,33016.0
2019-10-02 14:10:00,41.01,41.01,40.94,40.94,85741.0,37.3612,37.3612,37.2974,37.2974,85741.0
2019-10-02 14:15:00,40.94,41.01,40.94,41.01,17004.0,37.2974,37.3612,37.2974,37.3612,17004.0
2019-10-02 14:20:00,41.01,41.07,41.01,41.06,27577.0,37.3612,37.4158,37.3612,37.4067,27577.0
2019-10-02 14:25:00,41.07,41.07,41.04,41.05,47589.0,37.4158,37.4158,37.3885,37.3976,47589.0
2019-10-02 14:30:00,41.05,41.06,41.01,41.05,38211.0,37.3976,37.4067,37.3612,37.3976,38211.0
2019-10-02 14:35:00,41.05,41.07,41.02,41.06,30739.0,37.3976,37.4158,37.3703,37.4067,30739.0
2019-10-02 14:40:00,41.07,41.08,41.05,41.07,31778.0,37.4158,37.4249,37.3976,37.4158,31778.0
2019-10-02 14:45:00,41.07,41.12,41.06,41.09,42967.0,37.4158,37.4614,37.4067,37.4341,42967.0
2019-10-02 14:50:00,41.09,41.1,41.05,41.05,22460.0,37.4341,37.4432,37.3976,37.3976,22460.0
2019-10-02 14:55:00,41.05,41.07,41.03,41.04,48697.0,37.3976,37.4158,37.3794,37.3885,48697.0
2019-10-02 15:00:00,41.04,41.07,41.0,41.0,53985.0,37.3885,37.4158,37.3521,37.3521,53985.0
2019-10-02 15:05:00,41.0,41.06,40.99,41.02,99024.0,37.3521,37.4067,37.343,37.3703,99024.0
2019-10-02 15:10:00,41.02,41.1,41.01,41.05,268444.0,37.3703,37.4432,37.3612,37.3976,268444.0
2019-10-02 15:15:00,41.05,41.09,41.02,41.07,124954.0,37.3976,37.4341,37.3703,37.4158,124954.0
2019-10-02 15:20:00,41.07,41.12,41.07,41.1,51860.0,37.4158,37.4614,37.4158,37.4432,51860.0
2019-10-02 15:25:00,41.1,41.12,41.06,41.06,57790.0,37.4432,37.4614,37.4067,37.4067,57790.0
2019-10-02 15:30:00,41.06,41.12,41.04,41.11,119438.0,37.4067,37.4614,37.3885,37.4523,119438.0
2019-10-02 15:35:00,41.11,41.12,41.05,41.06,84061.0,37.4523,37.4614,37.3976,37.4067,84061.0
2019-10-02 15:40:00,41.06,41.09,41.04,41.07,120180.0,37.4067,37.4341,37.3885,37.4158,120180.0
2019-10-02 15:45:00,41.07,41.08,40.99,41.0,167252.0,37.4158,37.4249,37.343,37.3521,167252.0
2019-10-02 15:50:00,40.99,40.99,40.93,40.96,605378.0,37.343,37.343,37.2883,37.3156,605378.0
2019-10-02 15:55:00,40.96,41.0,40.93,40.99,919799.0,37.3156,37.3521,37.2883,37.343,919799.0
2019-10-03 09:30:00,40.78,41.04,40.78,40.9,96192.0,37.1516,37.3885,37.1516,37.261,96192.0
2019-10-03 09:35:00,40.9,40.98,40.71,40.71,118015.0,37.261,37.3338,37.0879,37.0879,118015.0
2019-10-03 09:40:00,40.7,40.74,40.63,40.64,93651.0,37.0788,37.1152,37.015,37.0241,93651.0
2019-10-03 09:45:00,40.65,40.81,40.65,40.77,81590.0,37.0332,37.179,37.0332,37.1425,81590.0
2019-10-03 09:50:00,40.78,40.83,40.71,40.76,85218.0,37.1516,37.1972,37.0879,37.1334,85218.0
2019-10-03 09:55:00,40.77,40.85,40.76,40.78,36003.0,37.1425,37.2154,37.1334,37.1516,36003.0
2019-10-03 10:00:00,40.78,40.78,40.27,40.3,287885.0,37.1516,37.1516,36.687,36.7143,287885.0
2019-10-03 10:05:00,40.29,40.3,40.19,40.27,173517.0,36.7052,36.7143,36.6141,36.687,173517.0
2019-10-03 10:10:00,40.27,40.38,40.22,40.36,80176.0,36.687,36.7872,36.6415,36.769,80176.0
2019-10-03 10:15:00,40.35,40.52,40.31,40.51,102416.0,36.7599,36.9148,36.7235,36.9057,102416.0
2019-10-03 10:20:00,40.5,40.51,40.43,40.49,111543.0,36.8966,36.9057,36.8328,36.8874,111543.0
2019-10-03 10:25:00,40.48,40.64,40.44,40.49,171967.0,36.8783,37.0241,36.8419,36.8874,171967.0
2019-10-03 10:30:00,40.49,40.5,40.35,40.38,48406.0,36.8874,36.8966,36.7599,36.7872,48406.0
2019-10-03 10:35:00,40.38,40.46,40.35,40.37,64646.0,36.7872,36.8601,36.7599,36.7781,64646.0
2019-10-03 10:40:00,40.37,40.38,40.28,40.28,57167.0,36.7781,36.7872,36.6961,36.6961,57167.0
2019-10-03 10:45:00,40.28,40.34,40.16,40.18,129378.0,36.6961,36.7508,36.5868,36.605,129378.0
2019-10-03 10:50:00,40.18,40.22,40.11,40.18,153481.0,36.605,36.6415,36.5413,36.605,153481.0
2019-10-03 10:55:00,40.19,40.39,40.17,40.39,124642.0,36.6141,36.7963,36.5959,36.7963,124642.0
2019-10-03 11:00:00,40.37,40.56,40.34,40.52,156076.0,36.7781,36.9512,36.7508,36.9148,156076.0
2019-10-03 11:05:00,40.52,40.67,40.51,40.63,116919.0,36.9148,37.0514,36.9057,37.015,116919.0
2019-10-03 11:10:00,40.62,40.66,40.56,40.6,108791.0,37.0059,37.0423,36.9512,36.9877,108791.0
2019-10-03 11:15:00,40.6,40.65,40.57,40.62,87877.0,36.9877,37.0332,36.9603,37.0059,87877.0
2019-10-03 11:20:00,40.62,40.63,40.54,40.55,121128.0,37.0059,37.015,36.933,36.9421,121128.0
2019-10-03 11:25:00,40.55,40.57,40.52,40.55,54513.0,36.9421,36.9603,36.9148,36.9421,54513.0
2019-10-03 11:30:00,40.54,40.56,40.48,40.49,40984.0,36.933,36.9512,36.8783,36.8874,40984.0
2019-10-03 11:35:00,40.48,40.53,40.37,40.39,88137.0,36.8783,36.9239,36.7781,36.7963,88137.0
2019-10-03 11:40:00,40.38,40.45,40.37,40.45,38236.0,36.7872,36.851,36.7781,36.851,38236.0
2019-10-03 11:45:00,40.45,40.46,40.39,40.41,38940.0,36.851,36.8601,36.7963,36.8146,38940.0
2019-10-03 11:50:00,40.42,40.46,40.4,40.44,37714.0,36.8237,36.8601,36.8055,36.8419,37714.0
2019-10-03 11:55:00,40.45,40.47,40.42,40.45,23582.0,36.851,36.8692,36.8237,36.851,23582.0
2019-10-03 12:00:00,40.45,40.52,40.45,40.47,32810.0,36.851,36.9148,36.851,36.8692,32810.0
2019-10-03 12:05:00,40.48,40.59,40.48,40.53,50143.0,36.8783,36.9785,36.8783,36.9239,50143.0
2019-10-03 12:10:00,40.53,40.58,40.53,40.57,32079.0,36.9239,36.9694,36.9239,36.9603,32079.0
2019-10-03 12:15:00,40.58,40.58,40.48,40.48,33747.0,36.9694,36.9694,36.8783,36.8783,33747.0
2019-10-03 12:20:00,40.47,40.56,40.47,40.56,58715.0,36.8692,36.9512,36.8692,36.9512,58715.0
2019-10-03 12:25:00,40.56,40.7,40.55,40.67,32550.0,36.9512,37.0788,36.9421,37.0514,32550.0
2019-10-03 12:30:00,40.67,40.76,40.67,40.69,26390.0,37.0514,37.1334,37.0514,37.0696,26390.0
2019-10-03 12:35:00,40.7,40.75,40.68,40.74,27031.0,37.0788,37.1243,37.0605,37.1152,27031.0
2019-10-03 12:40:00,40.74,40.75,40.69,40.71,22348.0,37.1152,37.1243,37.0696,37.0879,22348.0
2019-10-03 12:45:00,40.71,40.8,40.7,40.77,23162.0,37.0879,37.1699,37.0788,37.1425,23162.0
2019-10-03 12:50:00,40.77,40.79,40.73,40.75,23830.0,37.1425,37.1608,37.1061,37.1243,23830.0
2019-10-03 12:55:00,40.75,40.78,40.72,40.76,37669.0,37.1243,37.1516,37.097,37.1334,37669.0
2019-10-03 13:00:00,40.76,40.79,40.75,40.76,19871.0,37.1334,37.1608,37.1243,37.1334,19871.0
2019-10-03 13:05:00,40.77,40.8,40.75,40.77,26065.0,37.1425,37.1699,37.1243,37.1425,26065.0
2019-10-03 13:10:00,40.77,40.8,40.76,40.79,16836.0,37.1425,37.1699,37.1334,37.1608,16836.0
2019-10-03 13:15:00,40.79,40.83,40.75,40.83,30300.0,37.1608,37.1972,37.1243,37.1972,30300.0
2019-10-03 13:20:00,40.82,40.9,40.81,40.89,17456.0,37.1881,37.261,37.179,37.2519,17456.0
2019-10-03 13:25:00,40.89,40.92,40.87,40.91,16098.0,37.2519,37.2792,37.2336,37.2701,16098.0
2019-10-03 13:30:00,40.91,40.94,40.91,40.92,16925.0,37.2701,37.2974,37.2701,37.2792,16925.0
2019-10-03 13:35:00,40.93,40.97,40.89,40.97,343092.0,37.2883,37.3247,37.2519,37.3247,343092.0
2019-10-03 13:40:00,40.97,41.07,40.97,41.05,72532.0,37.3247,37.4158,37.3247,37.3976,72532.0
2019-10-03 13:45:00,41.05,41.11,41.04,41.09,85104.0,37.3976,37.4523,37.3885,37.4341,85104.0
2019-10-03 13:50:00,41.09,41.1,41.04,41.04,18483.0,37.4341,37.4432,37.3885,37.3885,18483.0
2019-10-03 13:55:00,41.04,41.05,41.02,41.04,76721.0,37.3885,37.3976,37.3703,37.3885,76721.0
2019-10-03 14:00:00,41.05,41.05,40.96,40.97,195548.0,37.3976,37.3976,37.3156,37.3247,195548.0
2019-10-03 14:05:00,40.97,40.98,40.93,40.96,36924.0,37.3247,37.3338,37.2883,37.3156,36924.0
2019-10-03 14:10:00,40.96,41.01,40.95,41.0,15385.0,37.3156,37.3612,37.3065,37.3521,15385.0
2019-10-03 14:15:00,41.01,41.04,40.99,41.04,82012.0,37.3612,37.3885,37.343,37.3885,82012.0
2019-10-03 14:20:00,41.05,41.1,41.04,41.1,20442.0,37.3976,37.4432,37.3885,37.4432,20442.0
2019-10-03 14:25:00,41.09,41.11,41.08,41.1,15560.0,37.4341,37.4523,37.4249,37.4432,15560.0
2019-10-03 14:30:00,41.09,41.13,41.06,41.13,36190.0,37.4341,37.4705,37.4067,37.4705,36190.0
2019-10-03 14:35:00,41.12,41.13,41.07,41.07,26284.0,37.4614,37.4705,37.4158,37.4158,26284.0
2019-10-03 14:40:00,41.07,41.1,41.07,41.09,20503.0,37.4158,37.4432,37.4158,37.4341,20503.0
2019-10-03 14:45:00,41.09,41.12,41.09,41.11,36256.0,37.4341,37.4614,37.4341,37.4523,36256.0
2019-10-03 14:50:00,41.11,41.14,41.08,41.09,39004.0,37.4523,37.4796,37.4249,37.4341,39004.0
2019-10-03 14:55:00,41.08,41.11,41.07,41.11,19049.0,37.4249,37.4523,37.4158,37.4523,19049.0
2019-10-03 15:00:00,41.11,41.13,41.09,41.1,33471.0,37.4523,37.4705,37.4341,37.4432,33471.0
2019-10-03 15:05:00,41.1,41.12,41.07,41.09,74129.0,37.4432,37.4614,37.4158,37.4341,74129.0
2019-10-03 15:10:00,41.09,41.11,41.07,41.1,55250.0,37.4341,37.4523,37.4158,37.4432,55250.0
2019-10-03 15:15:00,41.1,41.11,41.05,41.07,114732.0,37.4432,37.4523,37.3976,37.4158,114732.0
2019-10-03 15:20:00,41.07,41.11,41.06,41.08,32058.0,37.4158,37.4523,37.4067,37.4249,32058.0
2019-10-03 15:25:00,41.08,41.1,41.04,41.06,28213.0,37.4249,37.4432,37.3885,37.4067,28213.0
2019-10-03 15:30:00,41.06,41.07,41.02,41.02,53977.0,37.4067,37.4158,37.3703,37.3703,53977.0
2019-10-03 15:35:00,41.02,41.06,41.02,41.05,42782.0,37.3703,37.4067,37.3703,37.3976,42782.0
2019-10-03 15:40:00,41.05,41.1,41.04,41.07,163221.0,37.3976,37.4432,37.3885,37.4158,163221.0
2019-10-03 15:45:00,41.07,41.08,41.0,41.0,103494.0,37.4158,37.4249,37.3521,37.3521,103494.0
2019-10-03 15:50:00,41.0,41.1,40.97,41.09,165053.0,37.3521,37.4432,37.3247,37.4341,165053.0
2019-10-03 15:55:00,41.09,41.14,41.08,41.13,355580.0,37.4341,37.4796,37.4249,37.4705,355580.0
2019-10-04 09:30:00,41.22,41.43,41.09,41.34,89590.0,37.5525,37.7438,37.4341,37.6618,89590.0
2019-10-04 09:35:00,41.35,41.43,41.19,41.23,43729.0,37.6709,37.7438,37.5252,37.5616,43729.0
2019-10-04 09:40:00,41.22,41.24,41.06,41.06,106083.0,37.5525,37.5707,37.4067,37.4067,106083.0
2019-10-04 09:45:00,41.04,41.11,40.96,40.98,90242.0,37.3885,37.4523,37.3156,37.3338,90242.0
2019-10-04 09:50:00,40.97,41.03,40.91,41.01,72874.0,37.3247,37.3794,37.2701,37.3612,72874.0
2019-10-04 09:55:00,41.01,41.18,40.98,41.18,69655.0,37.3612,37.5161,37.3338,37.5161,69655.0
2019-10-04 10:00:00,41.18,41.2,41.12,41.16,45518.0,37.5161,37.5343,37.4614,37.4978,45518.0
2019-10-04 10:05:00,41.15,41.17,41.05,41.07,76384.0,37.4887,37.5069,37.3976,37.4158,76384.0
2019-10-04 10:10:00,41.08,41.08,41.01,41.07,16458.0,37.4249,37.4249,37.3612,37.4158,16458.0
2019-10-04 10:15:00,41.07,41.09,41.02,41.09,20956.0,37.4158,37.4341,37.3703,37.4341,20956.0
2019-10-04 10:20:00,41.1,41.15,41.07,41.14,49102.0,37.4432,37.4887,37.4158,37.4796,49102.0
2019-10-04 10:25:00,41.14,41.14,41.03,41.03,60235.0,37.4796,37.4796,37.3794,37.3794,60235.0
2019-10-04 10:30:00,41.03,41.03,40.99,41.02,61862.0,37.3794,37.3794,37.343,37.3703,61862.0
2019-10-04 10:35:00,41.02,41.03,40.96,40.96,58046.0,37.3703,37.3794,37.3156,37.3156,58046.0
2019-10-04 10:40:00,40.95,41.0,40.94,40.97,32100.0,37.3065,37.3521,37.2974,37.3247,32100.0
2019-10-04 10:45:00,40.99,41.0,40.96,40.98,15310.0,37.343,37.3521,37.3156,37.3338,15310.0
2019-10-04 10:50:00,40.98,41.05,40.98,41.05,47295.0,37.3338,37.3976,37.3338,37.3976,47295.0
2019-10-04 10:55:00,41.05,41.06,40.99,40.99,43594.0,37.3976,37.4067,37.343,37.343,43594.0
2019-10-04 11:00:00,40.99,41.04,40.96,41.01,69258.0,37.343,37.3885,37.3156,37.3612,69258.0
2019-10-04 11:05:00,41.02,41.09,41.01,41.04,57329.0,37.3703,37.4341,37.3612,37.3885,57329.0
2019-10-04 11:10:00,41.03,41.08,41.02,41.07,18200.0,37.3794,37.4249,37.3703,37.4158,18200.0
2019-10-04 11:15:00,41.08,41.1,41.06,41.06,35480.0,37.4249,37.4432,37.4067,37.4067,35480.0
2019-10-04 11:20:00,41.06,41.1,41.03,41.07,13900.0,37.4067,37.4432,37.3794,37.4158,13900.0
2019-10-04 11:25:00,41.06,41.12,41.06,41.1,21932.0,37.4067,37.4614,37.4067,37.4432,21932.0
2019-10-04 11:30:00,41.1,41.2,41.09,41.18,65039.0,37.4432,37.5343,37.4341,37.5161,65039.0
2019-10-04 11:35:00,41.17,41.21,41.16,41.21,33671.0,37.5069,37.5434,37.4978,37.5434,33671.0
2019-10-04 11:40:00,41.21,41.24,41.19,41.2,40769.0,37.5434,37.5707,37.5252,37.5343,40769.0
2019-10-04 11:45:00,41.19,41.2,41.16,41.19,74668.0,37.5252,37.5343,37.4978,37.5252,74668.0
2019-10-04 11:50:00,41.19,41.22,41.17,41.18,67254.0,37.5252,37.5525,37.5069,37.5161,67254.0
2019-10-04 11:55:00,41.18,41.2,41.17,41.18,24407.0,37.5161,37.5343,37.5069,37.5161,24407.0
2019-10-04 12:00:00,41.19,41.22,41.17,41.21,89029.0,37.5252,37.5525,37.5069,37.5434,89029.0
2019-10-04 12:05:00,41.2,41.24,41.2,41.22,15660.0,37.5343,37.5707,37.5343,37.5525,15660.0
2019-10-04 12:10:00,41.22,41.22,41.16,41.16,21009.0,37.5525,37.5525,37.4978,37.4978,21009.0
2019-10-04 12:15:00,41.16,41.19,41.15,41.16,9200.0,37.4978,37.5252,37.4887,37.4978,9200.0
2019-10-04 12:20:00,41.16,41.19,41.15,41.19,11553.0,37.4978,37.5252,37.4887,37.5252,11553.0
2019-10-04 12:25:00,41.19,41.22,41.19,41.21,5800.0,37.5252,37.5525,37.5252,37.5434,5800.0
2019-10-04 12:30:00,41.21,41.25,41.21,41.24,13092.0,37.5434,37.5798,37.5434,37.5707,13092.0
2019-10-04 12:35:00,41.23,41.25,41.23,41.24,23309.0,37.5616,37.5798,37.5616,37.5707,23309.0
2019-10-04 12:40:00,41.24,41.26,41.23,41.24,14707.0,37.5707,37.5889,37.5616,37.5707,14707.0
2019-10-04 12:45:00,41.23,41.25,41.22,41.25,27214.0,37.5616,37.5798,37.5525,37.5798,27214.0
2019-10-04 12:50:00,41.24,41.25,41.21,41.22,17100.0,37.5707,37.5798,37.5434,37.5525,17100.0
2019-10-04 12:55:00,41.22,41.23,41.21,41.22,13763.0,37.5525,37.5616,37.5434,37.5525,13763.0
2019-10-04 13:00:00,41.22,41.22,41.18,41.21,41741.0,37.5525,37.5525,37.5161,37.5434,41741.0
2019-10-04 13:05:00,41.21,41.23,41.2,41.21,53584.0,37.5434,37.5616,37.5343,37.5434,53584.0
2019-10-04 13:10:00,41.22,41.31,41.22,41.31,8073.0,37.5525,37.6345,37.5525,37.6345,8073.0
2019-10-04 13:15:00,41.31,41.31,41.27,41.27,46354.0,37.6345,37.6345,37.598,37.598,46354.0
2019-10-04 13:20:00,41.27,41.28,41.25,41.25,11494.0,37.598,37.6072,37.5798,37.5798,11494.0
2019-10-04 13:25:00,41.25,41.26,41.24,41.25,13497.0,37.5798,37.5889,37.5707,37.5798,13497.0
2019-10-04 13:30:00,41.25,41.26,41.21,41.22,12456.0,37.5798,37.5889,37.5434,37.5525,12456.0
2019-10-04 13:35:00,41.23,41.25,41.22,41.25,11006.0,37.5616,37.5798,37.5525,37.5798,11006.0
2019-10-04 13:40:00,41.25,41.31,41.24,41.24,47888.0,37.5798,37.6345,37.5707,37.5707,47888.0
2019-10-04 13:45:00,41.24,41.26,41.24,41.25,13330.0,37.5707,37.5889,37.5707,37.5798,13330.0
2019-10-04 13:50:00,41.25,41.26,41.23,41.25,9736.0,37.5798,37.5889,37.5616,37.5798,9736.0
2019-10-04 13:55:00,41.24,41.25,41.21,41.23,13687.0,37.5707,37.5798,37.5434,37.5616,13687.0
2019-10-04 14:00:00,41.24,41.28,41.24,41.25,12255.0,37.5707,37.6072,37.5707,37.5798,12255.0
2019-10-04 14:05:00,41.26,41.28,41.25,41.28,6802.0,37.5889,37.6072,37.5798,37.6072,6802.0
2019-10-04 14:10:00,41.28,41.29,41.25,41.26,8268.0,37.6072,37.6163,37.5798,37.5889,8268.0
2019-10-04 14:15:00,41.26,41.31,41.26,41.28,16086.0,37.5889,37.6345,37.5889,37.6072,16086.0
2019-10-04 14:20:00,41.28,41.3,41.27,41.3,35122.0,37.6072,37.6254,37.598,37.6254,35122.0
2019-10-04 14:25:00,41.29,41.31,41.28,41.3,12168.0,37.6163,37.6345,37.6072,37.6254,12168.0
2019-10-04 14:30:00,41.31,41.32,41.3,41.31,11847.0,37.6345,37.6436,37.6254,37.6345,11847.0
2019-10-04 14:35:00,41.31,41.33,41.29,41.3,14582.0,37.6345,37.6527,37.6163,37.6254,14582.0
2019-10-04 14:40:00,41.3,41.31,41.29,41.29,12178.0,37.6254,37.6345,37.6163,37.6163,12178.0
2019-10-04 14:45:00,41.29,41.3,41.25,41.25,11201.0,37.6163,37.6254,37.5798,37.5798,11201.0
2019-10-04 14:50:00,41.24,41.25,41.22,41.23,38906.0,37.5707,37.5798,37.5525,37.5616,38906.0
2019-10-04 14:55:00,41.24,41.24,41.21,41.23,46702.0,37.5707,37.5707,37.5434,37.5616,46702.0
2019-10-04 15:00:00,41.24,41.26,41.23,41.26,16540.0,37.5707,37.5889,37.5616,37.5889,16540.0
2019-10-04 15:05:00,41.26,41.29,41.24,41.28,36099.0,37.5889,37.6163,37.5707,37.6072,36099.0
2019-10-04 15:10:00,41.28,41.3,41.24,41.25,36268.0,37.6072,37.6254,37.5707,37.5798,36268.0
2019-10-04 15:15:00,41.25,41.26,41.23,41.25,44061.0,37.5798,37.5889,37.5616,37.5798,44061.0
2019-10-04 15:20:00,41.25,41.27,41.25,41.26,23246.0,37.5798,37.598,37.5798,37.5889,23246.0
2019-10-04 15:25:00,41.27,41.31,41.27,41.29,50526.0,37.598,37.6345,37.598,37.6163,50526.0
2019-10-04 15:30:00,41.3,41.31,41.28,41.3,68001.0,37.6254,37.6345,37.6072,37.6254,68001.0
2019-10-04 15:35:00,41.29,41.31,41.29,41.3,53329.0,37.6163,37.6345,37.6163,37.6254,53329.0
2019-10-04 15:40:00,41.3,41.33,41.29,41.32,81167.0,37.6254,37.6527,37.6163,37.6436,81167.0
2019-10-04 15:45:00,41.32,41.39,41.31,41.37,105779.0,37.6436,37.7074,37.6345,37.6891,105779.0
2019-10-04 15:50:00,41.38,41.4,41.35,41.38,115820.0,37.6983,37.7165,37.6709,37.6983,115820.0
2019-10-04 15:55:00,41.38,41.42,41.37,41.4,217757.0,37.6983,37.7347,37.6891,37.7165,217757.0
2019-10-07 09:30:00,41.2,41.46,41.2,41.31,20858.0,37.5343,37.7711,37.5343,37.6345,20858.0
2019-10-07 09:35:00,41.29,41.37,41.25,41.28,32270.0,37.6163,37.6891,37.5798,37.6072,32270.0
2019-10-07 09:40:00,41.28,41.28,41.08,41.15,24169.0,37.6072,37.6072,37.4249,37.4887,24169.0
2019-10-07 09:45:00,41.14,41.23,41.11,41.21,41717.0,37.4796,37.5616,37.4523,37.5434,41717.0
2019-10-07 09:50:00,41.21,41.34,41.19,41.34,61739.0,37.5434,37.6618,37.5252,37.6618,61739.0
2019-10-07 09:55:00,41.34,41.37,41.26,41.28,90418.0,37.6618,37.6891,37.5889,37.6072,90418.0
2019-10-07 10:00:00,41.3,41.3,41.22,41.28,31607.0,37.6254,37.6254,37.5525,37.6072,31607.0
2019-10-07 10:05:00,41.3,41.36,41.29,41.33,35072.0,37.6254,37.68,37.6163,37.6527,35072.0
2019-10-07 10:10:00,41.33,41.39,41.33,41.38,30680.0,37.6527,37.7074,37.6527,37.6983,30680.0
2019-10-07 10:15:00,41.39,41.42,41.35,41.36,19741.0,37.7074,37.7347,37.6709,37.68,19741.0
2019-10-07 10:20:00,41.37,41.4,41.36,41.38,28559.0,37.6891,37.7165,37.68,37.6983,28559.0
2019-10-07 10:25:00,41.39,41.46,41.36,41.42,18972.0,37.7074,37.7711,37.68,37.7347,18972.0
2019-10-07 10:30:00,41.42,41.43,41.35,41.35,14680.0,37.7347,37.7438,37.6709,37.6709,14680.0
2019-10-07 10:35:00,41.36,41.38,41.33,41.34,14254.0,37.68,37.6983,37.6527,37.6618,14254.0
2019-10-07 10:40:00,41.35,41.42,41.35,41.4,21518.0,37.6709,37.7347,37.6709,37.7165,21518.0
2019-10-07 10:45:00,41.41,41.46,41.39,41.45,12666.0,37.7256,37.7711,37.7074,37.762,12666.0
2019-10-07 10:50:00,41.44,41.52,41.44,41.51,20699.0,37.7529,37.8258,37.7529,37.8167,20699.0
2019-10-07 10:55:00,41.51,41.57,41.51,41.55,25890.0,37.8167,37.8714,37.8167,37.8531,25890.0
2019-10-07 11:00:00,41.54,41.66,41.54,41.65,12810.0,37.844,37.9533,37.844,37.9442,12810.0
2019-10-07 11:05:00,41.64,41.69,41.64,41.67,38538.0,37.9351,37.9807,37.9351,37.9625,38538.0
2019-10-07 11:10:00,41.67,41.68,41.6,41.63,28279.0,37.9625,37.9716,37.8987,37.926,28279.0
2019-10-07 11:15:00,41.63,41.64,41.55,41.57,20879.0,37.926,37.9351,37.8531,37.8714,20879.0
2019-10-07 11:20:00,41.58,41.59,41.5,41.52,22522.0,37.8805,37.8896,37.8076,37.8258,22522.0
2019-10-07 11:25:00,41.53,41.56,41.47,41.47,22526.0,37.8349,37.8622,37.7802,37.7802,22526.0
2019-10-07 11:30:00,41.46,41.54,41.46,41.51,51500.0,37.7711,37.844,37.7711,37.8167,51500.0
2019-10-07 11:35:00,41.52,41.52,41.44,41.46,27815.0,37.8258,37.8258,37.7529,37.7711,27815.0
2019-10-07 11:40:00,41.45,41.52,41.43,41.51,26355.0,37.762,37.8258,37.7438,37.8167,26355.0
2019-10-07 11:45:00,41.52,41.52,41.43,41.44,92686.0,37.8258,37.8258,37.7438,37.7529,92686.0
2019-10-07 11:50:00,41.43,41.44,41.4,41.43,47261.0,37.7438,37.7529,37.7165,37.7438,47261.0
2019-10-07 11:55:00,41.43,41.47,41.42,41.45,31094.0,37.7438,37.7802,37.7347,37.762,31094.0
2019-10-07 12:00:00,41.46,41.53,41.46,41.49,26977.0,37.7711,37.8349,37.7711,37.7985,26977.0
2019-10-07 12:05:00,41.49,41.5,41.46,41.46,24797.0,37.7985,37.8076,37.7711,37.7711,24797.0
2019-10-07 12:10:00,41.46,41.51,41.45,41.5,50007.0,37.7711,37.8167,37.762,37.8076,50007.0
2019-10-07 12:15:00,41.5,41.56,41.5,41.55,63880.0,37.8076,37.8622,37.8076,37.8531,63880.0
2019-10-07 12:20:00,41.55,41.57,41.54,41.55,22558.0,37.8531,37.8714,37.844,37.8531,22558.0
2019-10-07 12:25:00,41.55,41.55,41.52,41.52,42360.0,37.8531,37.8531,37.8258,37.8258,42360.0
2019-10-07 12:30:00,41.53,41.53,41.49,41.49,34871.0,37.8349,37.8349,37.7985,37.7985,34871.0
2019-10-07 12:35:00,41.49,41.49,41.46,41.48,30622.0,37.7985,37.7985,37.7711,37.7894,30622.0
2019-10-07 12:40:00,41.48,41.55,41.48,41.53,29932.0,37.7894,37.8531,37.7894,37.8349,29932.0
2019-10-07 12:45:00,41.54,41.58,41.54,41.56,14895.0,37.844,37.8805,37.844,37.8622,14895.0
2019-10-07 12:50:00,41.56,41.58,41.55,41.55,7844.0,37.8622,37.8805,37.8531,37.8531,7844.0
2019-10-07 12:55:00,41.56,41.58,41.54,41.58,8785.0,37.8622,37.8805,37.844,37.8805,8785.0
2019-10-07 13:00:00,41.58,41.6,41.58,41.58,40327.0,37.8805,37.8987,37.8805,37.8805,40327.0
2019-10-07 13:05:00,41.57,41.57,41.46,41.48,81780.0,37.8714,37.8714,37.7711,37.7894,81780.0
2019-10-07 13:10:00,41.47,41.47,41.42,41.43,29039.0,37.7802,37.7802,37.7347,37.7438,29039.0
2019-10-07 13:15:00,41.43,41.45,41.41,41.42,55386.0,37.7438,37.762,37.7256,37.7347,55386.0
2019-10-07 13:20:00,41.42,41.47,41.42,41.46,121492.0,37.7347,37.7802,37.7347,37.7711,121492.0
2019-10-07 13:25:00,41.46,41.48,41.45,41.46,33671.0,37.7711,37.7894,37.762,37.7711,33671.0
2019-10-07 13:30:00,41.46,41.67,41.45,41.61,157350.0,37.7711,37.9625,37.762,37.9078,157350.0
2019-10-07 13:35:00,41.61,41.69,41.59,41.67,41921.0,37.9078,37.9807,37.8896,37.9625,41921.0
2019-10-07 13:40:00,41.66,41.68,41.63,41.63,25198.0,37.9533,37.9716,37.926,37.926,25198.0
2019-10-07 13:45:00,41.63,41.66,41.62,41.65,30976.0,37.926,37.9533,37.9169,37.9442,30976.0
2019-10-07 13:50:00,41.65,41.68,41.65,41.68,15283.0,37.9442,37.9716,37.9442,37.9716,15283.0
2019-10-07 13:55:00,41.69,41.69,41.66,41.67,90039.0,37.9807,37.9807,37.9533,37.9625,90039.0
2019-10-07 14:00:00,41.67,41.68,41.64,41.65,14442.0,37.9625,37.9716,37.9351,37.9442,14442.0
2019-10-07 14:05:00,41.65,41.66,41.53,41.55,76136.0,37.9442,37.9533,37.8349,37.8531,76136.0
2019-10-07 14:10:00,41.54,41.55,41.48,41.53,39476.0,37.844,37.8531,37.7894,37.8349,39476.0
2019-10-07 14:15:00,41.53,41.56,41.49,41.56,20800.0,37.8349,37.8622,37.7985,37.8622,20800.0
2019-10-07 14:20:00,41.55,41.56,41.51,41.54,37199.0,37.8531,37.8622,37.8167,37.844,37199.0
2019-10-07 14:25:00,41.54,41.56,41.54,41.56,13767.0,37.844,37.8622,37.844,37.8622,13767.0
2019-10-07 14:30:00,41.56,41.57,41.45,41.46,62595.0,37.8622,37.8714,37.762,37.7711,62595.0
2019-10-07 14:35:00,41.46,41.46,41.42,41.44,17741.0,37.7711,37.7711,37.7347,37.7529,17741.0
2019-10-07 14:40:00,41.43,41.45,41.38,41.41,52512.0,37.7438,37.762,37.6983,37.7256,52512.0
2019-10-07 14:45:00,41.4,41.41,41.34,41.36,141836.0,37.7165,37.7256,37.6618,37.68,141836.0
2019-10-07 14:50:00,41.35,41.36,41.3,41.33,57680.0,37.6709,37.68,37.6254,37.6527,57680.0
2019-10-07 14:55:00,41.33,41.44,41.31,41.44,51183.0,37.6527,37.7529,37.6345,37.7529,51183.0
2019-10-07 15:00:00,41.45,41.46,41.38,41.4,41774.0,37.762,37.7711,37.6983,37.7165,41774.0
2019-10-07 15:05:00,41.4,41.44,41.39,41.44,30135.0,37.7165,37.7529,37.7074,37.7529,30135.0
2019-10-07 15:10:00,41.44,41.46,41.38,41.44,32352.0,37.7529,37.7711,37.6983,37.7529,32352.0
2019-10-07 15:15:00,41.44,41.46,41.43,41.45,28179.0,37.7529,37.7711,37.7438,37.762,28179.0
2019-10-07 15:20:00,41.44,41.44,41.38,41.42,27529.0,37.7529,37.7529,37.6983,37.7347,27529.0
2019-10-07 15:25:00,41.41,41.45,41.41,41.43,45241.0,37.7256,37.762,37.7256,37.7438,45241.0
2019-10-07 15:30:00,41.43,41.44,41.38,41.38,54705.0,37.7438,37.7529,37.6983,37.6983,54705.0
2019-10-07 15:35:00,41.38,41.42,41.38,41.42,74589.0,37.6983,37.7347,37.6983,37.7347,74589.0
2019-10-07 15:40:00,41.42,41.42,41.39,41.41,88399.0,37.7347,37.7347,37.7074,37.7256,88399.0
2019-10-07 15:45:00,41.4,41.44,41.37,41.38,155732.0,37.7165,37.7529,37.6891,37.6983,155732.0
2019-10-07 15:50:00,41.38,41.38,41.34,41.34,173193.0,37.6983,37.6983,37.6618,37.6618,173193.0
2019-10-07 15:55:00,41.34,41.4,41.33,41.34,353511.0,37.6618,37.7165,37.6527,37.6618,353511.0
2019-10-08 09:30:00,40.99,40.99,40.65,40.72,156359.0,37.343,37.343,37.0332,37.097,156359.0
2019-10-08 09:35:00,40.71,40.76,40.63,40.67,211761.0,37.0879,37.1334,37.015,37.0514,211761.0
2019-10-08 09:40:00,40.67,40.82,40.58,40.82,100491.0,37.0514,37.1881,36.9694,37.1881,100491.0
2019-10-08 09:45:00,40.77,40.83,40.71,40.73,39850.0,37.1425,37.1972,37.0879,37.1061,39850.0
2019-10-08 09:50:00,40.73,40.73,40.62,40.67,51450.0,37.1061,37.1061,37.0059,37.0514,51450.0
2019-10-08 09:55:00,40.63,40.71,40.62,40.65,42891.0,37.015,37.0879,37.0059,37.0332,42891.0
2019-10-08 10:00:00,40.64,40.64,40.51,40.55,88806.0,37.0241,37.0241,36.9057,36.9421,88806.0
2019-10-08 10:05:00,40.55,40.72,40.55,40.72,97346.0,36.9421,37.097,36.9421,37.097,97346.0
2019-10-08 10:10:00,40.73,40.82,40.73,40.81,69859.0,37.1061,37.1881,37.1061,37.179,69859.0
2019-10-08 10:15:00,40.82,40.86,40.74,40.82,46098.0,37.1881,37.2245,37.1152,37.1881,46098.0
2019-10-08 10:20:00,40.81,40.84,40.78,40.8,34337.0,37.179,37.2063,37.1516,37.1699,34337.0
2019-10-08 10:25:00,40.79,40.79,40.69,40.72,17810.0,37.1608,37.1608,37.0696,37.097,17810.0
2019-10-08 10:30:00,40.72,40.8,40.65,40.68,27593.0,37.097,37.1699,37.0332,37.0605,27593.0
2019-10-08 10:35:00,40.67,40.75,40.64,40.75,17091.0,37.0514,37.1243,37.0241,37.1243,17091.0
2019-10-08 10:40:00,40.76,40.82,40.75,40.76,19015.0,37.1334,37.1881,37.1243,37.1334,19015.0
2019-10-08 10:45:00,40.76,40.8,40.74,40.79,15387.0,37.1334,37.1699,37.1152,37.1608,15387.0
2019-10-08 10:50:00,40.79,40.83,40.76,40.82,14600.0,37.1608,37.1972,37.1334,37.1881,14600.0
2019-10-08 10:55:00,40.83,40.95,40.83,40.94,44264.0,37.1972,37.3065,37.1972,37.2974,44264.0
2019-10-08 11:00:00,40.93,40.94,40.87,40.89,26071.0,37.2883,37.2974,37.2336,37.2519,26071.0
2019-10-08 11:05:00,40.9,40.92,40.88,40.9,9462.0,37.261,37.2792,37.2427,37.261,9462.0
2019-10-08 11:10:00,40.89,40.93,40.86,40.9,15490.0,37.2519,37.2883,37.2245,37.261,15490.0
2019-10-08 11:15:00,40.91,40.99,40.9,40.92,15363.0,37.2701,37.343,37.261,37.2792,15363.0
2019-10-08 11:20:00,40.92,40.92,40.83,40.87,45773.0,37.2792,37.2792,37.1972,37.2336,45773.0
2019-10-08 11:25:00,40.88,40.88,40.79,40.81,41121.0,37.2427,37.2427,37.1608,37.179,41121.0
2019-10-08 11:30:00,40.82,40.83,40.7,40.74,59150.0,37.1881,37.1972,37.0788,37.1152,59150.0
2019-10-08 11:35:00,40.72,40.78,40.72,40.76,119571.0,37.097,37.1516,37.097,37.1334,119571.0
2019-10-08 11:40:00,40.76,40.8,40.74,40.77,27737.0,37.1334,37.1699,37.1152,37.1425,27737.0
2019-10-08 11:45:00,40.77,40.8,40.73,40.76,18909.0,37.1425,37.1699,37.1061,37.1334,18909.0
2019-10-08 11:50:00,40.76,40.87,40.75,40.86,17801.0,37.1334,37.2336,37.1243,37.2245,17801.0
2019-10-08 11:55:00,40.86,40.87,40.81,40.86,23312.0,37.2245,37.2336,37.179,37.2245,23312.0
2019-10-08 12:00:00,40.86,40.89,40.8,40.81,21769.0,37.2245,37.2519,37.1699,37.179,21769.0
2019-10-08 12:05:00,40.81,40.82,40.78,40.78,10965.0,37.179,37.1881,37.1516,37.1516,10965.0
2019-10-08 12:10:00,40.79,40.82,40.78,40.81,22625.0,37.1608,37.1881,37.1516,37.179,22625.0
2019-10-08 12:15:00,40.81,40.82,40.78,40.8,24720.0,37.179,37.1881,37.1516,37.1699,24720.0
2019-10-08 12:20:00,40.81,40.89,40.81,40.88,19311.0,37.179,37.2519,37.179,37.2427,19311.0
2019-10-08 12:25:00,40.88,40.9,40.87,40.88,16396.0,37.2427,37.261,37.2336,37.2427,16396.0
2019-10-08 12:30:00,40.87,40.88,40.83,40.83,18900.0,37.2336,37.2427,37.1972,37.1972,18900.0
2019-10-08 12:35:00,40.83,40.85,40.8,40.82,28525.0,37.1972,37.2154,37.1699,37.1881,28525.0
2019-10-08 12:40:00,40.83,40.9,40.83,40.89,14159.0,37.1972,37.261,37.1972,37.2519,14159.0
2019-10-08 12:45:00,40.89,41.03,40.89,40.89,63058.0,37.2519,37.3794,37.2519,37.2519,63058.0
2019-10-08 12:50:00,40.9,40.92,40.87,40.89,23224.0,37.261,37.2792,37.2336,37.2519,23224.0
2019-10-08 12:55:00,40.88,40.89,40.8,40.8,21738.0,37.2427,37.2519,37.1699,37.1699,21738.0
2019-10-08 13:00:00,40.8,40.82,40.77,40.77,17236.0,37.1699,37.1881,37.1425,37.1425,17236.0
2019-10-08 13:05:00,40.77,40.81,40.75,40.79,46916.0,37.1425,37.179,37.1243,37.1608,46916.0
2019-10-08 13:10:00,40.79,40.81,40.77,40.78,9156.0,37.1608,37.179,37.1425,37.1516,9156.0
2019-10-08 13:15:00,40.78,40.83,40.78,40.81,30581.0,37.1516,37.1972,37.1516,37.179,30581.0
2019-10-08 13:20:00,40.82,40.87,40.81,40.87,21713.0,37.1881,37.2336,37.179,37.2336,21713.0
2019-10-08 13:25:00,40.87,40.91,40.86,40.89,49373.0,37.2336,37.2701,37.2245,37.2519,49373.0
2019-10-08 13:30:00,40.89,40.93,40.89,40.91,17943.0,37.2519,37.2883,37.2519,37.2701,17943.0
2019-10-08 13:35:00,40.91,40.92,40.88,40.9,21769.0,37.2701,37.2792,37.2427,37.261,21769.0
2019-10-08 13:40:00,40.9,40.95,40.89,40.95,15154.0,37.261,37.3065,37.2519,37.3065,15154.0
2019-10-08 13:45:00,40.95,40.98,40.94,40.97,15179.0,37.3065,37.3338,37.2974,37.3247,15179.0
2019-10-08 13:50:00,40.98,40.99,40.95,40.95,25422.0,37.3338,37.343,37.3065,37.3065,25422.0
2019-10-08 13:55:00,40.96,40.98,40.93,40.93,33396.0,37.3156,37.3338,37.2883,37.2883,33396.0
2019-10-08 14:00:00,40.94,40.95,40.9,40.92,24926.0,37.2974,37.3065,37.261,37.2792,24926.0
2019-10-08 14:05:00,40.92,40.99,40.92,40.97,17903.0,37.2792,37.343,37.2792,37.3247,17903.0
2019-10-08 14:10:00,40.97,40.97,40.94,40.96,9074.0,37.3247,37.3247,37.2974,37.3156,9074.0
2019-10-08 14:15:00,40.96,40.98,40.95,40.97,5800.0,37.3156,37.3338,37.3065,37.3247,5800.0
2019-10-08 14:20:00,40.97,40.97,40.94,40.96,6420.0,37.3247,37.3247,37.2974,37.3156,6420.0
2019-10-08 14:25:00,40.96,40.96,40.94,40.94,15823.0,37.3156,37.3156,37.2974,37.2974,15823.0
2019-10-08 14:30:00,40.96,41.07,40.96,41.03,34932.0,37.3156,37.4158,37.3156,37.3794,34932.0
2019-10-08 14:35:00,41.04,41.19,41.04,41.11,160980.0,37.3885,37.5252,37.3885,37.4523,160980.0
2019-10-08 14:40:00,41.1,41.12,41.06,41.1,104419.0,37.4432,37.4614,37.4067,37.4432,104419.0
2019-10-08 14:45:00,41.1,41.21,41.1,41.19,15220.0,37.4432,37.5434,37.4432,37.5252,15220.0
2019-10-08 14:50:00,41.2,41.2,41.1,41.1,17795.0,37.5343,37.5343,37.4432,37.4432,17795.0
2019-10-08 14:55:00,41.09,41.13,40.91,40.97,85133.0,37.4341,37.4705,37.2701,37.3247,85133.0
2019-10-08 15:00:00,40.97,41.09,40.92,40.93,78060.0,37.3247,37.4341,37.2792,37.2883,78060.0
2019-10-08 15:05:00,40.93,40.97,40.92,40.94,69632.0,37.2883,37.3247,37.2792,37.2974,69632.0
2019-10-08 15:10:00,40.95,40.95,40.88,40.91,40481.0,37.3065,37.3065,37.2427,37.2701,40481.0
2019-10-08 15:15:00,40.91,40.95,40.87,40.95,47648.0,37.2701,37.3065,37.2336,37.3065,47648.0
2019-10-08 15:20:00,40.95,40.99,40.93,40.95,21713.0,37.3065,37.343,37.2883,37.3065,21713.0
2019-10-08 15:25:00,40.95,41.03,40.95,41.02,41920.0,37.3065,37.3794,37.3065,37.3703,41920.0
2019-10-08 15:30:00,41.02,41.05,40.99,40.99,20868.0,37.3703,37.3976,37.343,37.343,20868.0
2019-10-08 15:35:00,40.99,40.99,40.87,40.87,74554.0,37.343,37.343,37.2336,37.2336,74554.0
2019-10-08 15:40:00,40.87,40.89,40.83,40.86,90245.0,37.2336,37.2519,37.1972,37.2245,90245.0
2019-10-08 15:45:00,40.86,40.88,40.81,40.83,38261.0,37.2245,37.2427,37.179,37.1972,38261.0
2019-10-08 15:50:00,40.82,40.84,40.79,40.79,126979.0,37.1881,37.2063,37.1608,37.1608,126979.0
2019-10-08 15:55:00,40.79,40.81,40.75,40.76,219765.0,37.1608,37.179,37.1243,37.1334,219765.0
2019-10-09 09:30:00,41.12,41.29,40.92,41.0,42139.0,37.4614,37.6163,37.2792,37.3521,42139.0
2019-10-09 09:35:00,40.99,41.04,40.89,41.02,49637.0,37.343,37.3885,37.2519,37.3703,49637.0
2019-10-09 09:40:00,41.03,41.13,40.96,40.97,103733.0,37.3794,37.4705,37.3156,37.3247,103733.0
2019-10-09 09:45:00,40.98,41.07,40.98,41.05,256080.0,37.3338,37.4158,37.3338,37.3976,256080.0
2019-10-09 09:50:00,41.05,41.07,40.95,40.99,208867.0,37.3976,37.4158,37.3065,37.343,208867.0
2019-10-09 09:55:00,40.99,41.07,40.99,41.07,11300.0,37.343,37.4158,37.343,37.4158,11300.0
2019-10-09 10:00:00,41.07,41.11,41.03,41.08,23674.0,37.4158,37.4523,37.3794,37.4249,23674.0
2019-10-09 10:05:00,41.09,41.1,41.04,41.06,12100.0,37.4341,37.4432,37.3885,37.4067,12100.0
2019-10-09 10:10:00,41.07,41.1,41.02,41.03,83063.0,37.4158,37.4432,37.3703,37.3794,83063.0
2019-10-09 10:15:00,41.05,41.13,41.04,41.13,19904.0,37.3976,37.4705,37.3885,37.4705,19904.0
2019-10-09 10:20:00,41.14,41.14,41.1,41.12,17784.0,37.4796,37.4796,37.4432,37.4614,17784.0
2019-10-09 10:25:00,41.13,41.15,41.1,41.11,11413.0,37.4705,37.4887,37.4432,37.4523,11413.0
2019-10-09 10:30:00,41.11,41.14,41.06,41.11,43493.0,37.4523,37.4796,37.4067,37.4523,43493.0
2019-10-09 10:35:00,41.1,41.17,41.1,41.16,250772.0,37.4432,37.5069,37.4432,37.4978,250772.0
2019-10-09 10:40:00,41.16,41.25,41.16,41.23,113312.0,37.4978,37.5798,37.4978,37.5616,113312.0
2019-10-09 10:45:00,41.22,41.24,41.18,41.21,47839.0,37.5525,37.5707,37.5161,37.5434,47839.0
2019-10-09 10:50:00,41.22,41.22,41.19,41.2,178477.0,37.5525,37.5525,37.5252,37.5343,178477.0
2019-10-09 10:55:00,41.2,41.23,41.18,41.22,88127.0,37.5343,37.5616,37.5161,37.5525,88127.0
2019-10-09 11:00:00,41.22,41.25,41.1,41.11,39855.0,37.5525,37.5798,37.4432,37.4523,39855.0
2019-10-09 11:05:00,41.11,41.12,41.07,41.09,28091.0,37.4523,37.4614,37.4158,37.4341,28091.0
2019-10-09 11:10:00,41.1,41.15,41.08,41.14,19728.0,37.4432,37.4887,37.4249,37.4796,19728.0
2019-10-09 11:15:00,41.14,41.2,41.13,41.17,18653.0,37.4796,37.5343,37.4705,37.5069,18653.0
2019-10-09 11:20:00,41.16,41.21,41.16,41.21,101623.0,37.4978,37.5434,37.4978,37.5434,101623.0
2019-10-09 11:25:00,41.23,41.32,41.22,41.29,191177.0,37.5616,37.6436,37.5525,37.6163,191177.0
2019-10-09 11:30:00,41.3,41.3,41.27,41.3,47011.0,37.6254,37.6254,37.598,37.6254,47011.0
2019-10-09 11:35:00,41.29,41.39,41.29,41.37,119575.0,37.6163,37.7074,37.6163,37.6891,119575.0
2019-10-09 11:40:00,41.37,41.37,41.34,41.36,41248.0,37.6891,37.6891,37.6618,37.68,41248.0
2019-10-09 11:45:00,41.36,41.41,41.36,41.39,31209.0,37.68,37.7256,37.68,37.7074,31209.0
2019-10-09 11:50:00,41.4,41.41,41.36,41.37,45937.0,37.7165,37.7256,37.68,37.6891,45937.0
2019-10-09 11:55:00,41.37,41.38,41.29,41.3,52450.0,37.6891,37.6983,37.6163,37.6254,52450.0
2019-10-09 12:00:00,41.3,41.35,41.3,41.35,44437.0,37.6254,37.6709,37.6254,37.6709,44437.0
2019-10-09 12:05:00,41.35,41.4,41.35,41.38,19049.0,37.6709,37.7165,37.6709,37.6983,19049.0
2019-10-09 12:10:00,41.37,41.39,41.36,41.39,11357.0,37.6891,37.7074,37.68,37.7074,11357.0
2019-10-09 12:15:00,41.38,41.39,41.35,41.37,32958.0,37.6983,37.7074,37.6709,37.6891,32958.0
2019-10-09 12:20:00,41.37,41.38,41.33,41.34,13050.0,37.6891,37.6983,37.6527,37.6618,13050.0
2019-10-09 12:25:00,41.34,41.34,41.29,41.31,23111.0,37.6618,37.6618,37.6163,37.6345,23111.0
2019-10-09 12:30:00,41.31,41.33,41.3,41.32,13670.0,37.6345,37.6527,37.6254,37.6436,13670.0
2019-10-09 12:35:00,41.32,41.33,41.27,41.28,9309.0,37.6436,37.6527,37.598,37.6072,9309.0
2019-10-09 12:40:00,41.28,41.28,41.24,41.25,8257.0,37.6072,37.6072,37.5707,37.5798,8257.0
2019-10-09 12:45:00,41.25,41.27,41.23,41.26,20702.0,37.5798,37.598,37.5616,37.5889,20702.0
2019-10-09 12:50:00,41.26,41.26,41.2,41.2,9200.0,37.5889,37.5889,37.5343,37.5343,9200.0
2019-10-09 12:55:00,41.22,41.24,41.22,41.24,7523.0,37.5525,37.5707,37.5525,37.5707,7523.0
2019-10-09 13:00:00,41.24,41.31,41.2,41.2,42993.0,37.5707,37.6345,37.5343,37.5343,42993.0
2019-10-09 13:05:00,41.18,41.19,41.15,41.16,11810.0,37.5161,37.5252,37.4887,37.4978,11810.0
2019-10-09 13:10:00,41.16,41.19,41.14,41.18,10284.0,37.4978,37.5252,37.4796,37.5161,10284.0
2019-10-09 13:15:00,41.17,41.18,41.1,41.1,9591.0,37.5069,37.5161,37.4432,37.4432,9591.0
2019-10-09 13:20:00,41.09,41.11,41.08,41.08,13083.0,37.4341,37.4523,37.4249,37.4249,13083.0
2019-10-09 13:25:00,41.09,41.12,41.08,41.11,43504.0,37.4341,37.4614,37.4249,37.4523,43504.0
2019-10-09 13:30:00,41.13,41.16,41.12,41.16,26306.0,37.4705,37.4978,37.4614,37.4978,26306.0
2019-10-09 13:35:00,41.15,41.16,41.14,41.14,6800.0,37.4887,37.4978,37.4796,37.4796,6800.0
2019-10-09 13:40:00,41.14,41.15,41.1,41.11,9446.0,37.4796,37.4887,37.4432,37.4523,9446.0
2019-10-09 13:45:00,41.11,41.17,41.11,41.16,30002.0,37.4523,37.5069,37.4523,37.4978,30002.0
2019-10-09 13:50:00,41.17,41.19,41.15,41.15,10039.0,37.5069,37.5252,37.4887,37.4887,10039.0
2019-10-09 13:55:00,41.15,41.18,41.15,41.18,7373.0,37.4887,37.5161,37.4887,37.5161,7373.0
2019-10-09 14:00:00,41.18,41.21,41.11,41.11,12724.0,37.5161,37.5434,37.4523,37.4523,12724.0
2019-10-09 14:05:00,41.12,41.16,41.12,41.13,8849.0,37.4614,37.4978,37.4614,37.4705,8849.0
2019-10-09 14:10:00,41.15,41.19,41.14,41.18,10955.0,37.4887,37.5252,37.4796,37.5161,10955.0
2019-10-09 14:15:00,41.18,41.21,41.16,41.19,18146.0,37.5161,37.5434,37.4978,37.5252,18146.0
2019-10-09 14:20:00,41.18,41.2,41.17,41.17,18352.0,37.5161,37.5343,37.5069,37.5069,18352.0
2019-10-09 14:25:00,41.17,41.18,41.15,41.15,10487.0,37.5069,37.5161,37.4887,37.4887,10487.0
2019-10-09 14:30:00,41.15,41.19,41.14,41.18,22946.0,37.4887,37.5252,37.4796,37.5161,22946.0
2019-10-09 14:35:00,41.18,41.2,41.17,41.19,10834.0,37.5161,37.5343,37.5069,37.5252,10834.0
2019-10-09 14:40:00,41.19,41.2,41.18,41.19,38122.0,37.5252,37.5343,37.5161,37.5252,38122.0
2019-10-09 14:45:00,41.19,41.24,41.19,41.21,25604.0,37.5252,37.5707,37.5252,37.5434,25604.0
2019-10-09 14:50:00,41.22,41.25,41.21,41.24,27487.0,37.5525,37.5798,37.5434,37.5707,27487.0
2019-10-09 14:55:00,41.25,41.25,41.22,41.24,12227.0,37.5798,37.5798,37.5525,37.5707,12227.0
2019-10-09 15:00:00,41.23,41.27,41.22,41.24,33594.0,37.5616,37.598,37.5525,37.5707,33594.0
2019-10-09 15:05:00,41.25,41.25,41.22,41.23,9335.0,37.5798,37.5798,37.5525,37.5616,9335.0
2019-10-09 15:10:00,41.23,41.24,41.2,41.21,17765.0,37.5616,37.5707,37.5343,37.5434,17765.0
2019-10-09 15:15:00,41.21,41.22,41.2,41.21,23300.0,37.5434,37.5525,37.5343,37.5434,23300.0
2019-10-09 15:20:00,41.2,41.22,41.19,41.21,14777.0,37.5343,37.5525,37.5252,37.5434,14777.0
2019-10-09 15:25:00,41.21,41.24,41.19,41.23,24922.0,37.5434,37.5707,37.5252,37.5616,24922.0
2019-10-09 15:30:00,41.23,41.27,41.23,41.25,29040.0,37.5616,37.598,37.5616,37.5798,29040.0
2019-10-09 15:35:00,41.25,41.27,41.24,41.26,15811.0,37.5798,37.598,37.5707,37.5889,15811.0
2019-10-09 15:40:00,41.26,41.26,41.13,41.13,60824.0,37.5889,37.5889,37.4705,37.4705,60824.0
2019-10-09 15:45:00,41.13,41.17,41.09,41.14,68544.0,37.4705,37.5069,37.4341,37.4796,68544.0
2019-10-09 15:50:00,41.14,41.2,41.14,41.2,62017.0,37.4796,37.5343,37.4796,37.5343,62017.0
2019-10-09 15:55:00,41.21,41.22,41.12,41.13,158755.0,37.5434,37.5525,37.4614,37.4705,158755.0
2019-10-10 09:30:00,41.19,41.37,41.19,41.36,114835.0,37.5252,37.6891,37.5252,37.68,114835.0
2019-10-10 09:35:00,41.36,41.54,41.34,41.48,159360.0,37.68,37.844,37.6618,37.7894,159360.0
2019-10-10 09:40:00,41.48,41.52,41.44,41.5,113791.0,37.7894,37.8258,37.7529,37.8076,113791.0
2019-10-10 09:45:00,41.5,41.56,41.47,41.54,311091.0,37.8076,37.8622,37.7802,37.844,311091.0
2019-10-10 09:50:00,41.51,41.69,41.51,41.65,242784.0,37.8167,37.9807,37.8167,37.9442,242784.0
2019-10-10 09:55:00,41.65,41.69,41.57,41.66,89832.0,37.9442,37.9807,37.8714,37.9533,89832.0
2019-10-10 10:00:00,41.66,41.68,41.56,41.58,200647.0,37.9533,37.9716,37.8622,37.8805,200647.0
2019-10-10 10:05:00,41.59,41.6,41.47,41.47,94801.0,37.8896,37.8987,37.7802,37.7802,94801.0
2019-10-10 10:10:00,41.47,41.49,41.44,41.46,116124.0,37.7802,37.7985,37.7529,37.7711,116124.0
2019-10-10 10:15:00,41.45,41.52,41.45,41.48,100059.0,37.762,37.8258,37.762,37.7894,100059.0
2019-10-10 10:20:00,41.48,41.51,41.45,41.5,32152.0,37.7894,37.8167,37.762,37.8076,32152.0
2019-10-10 10:25:00,41.5,41.53,41.39,41.4,154713.0,37.8076,37.8349,37.7074,37.7165,154713.0
2019-10-10 10:30:00,41.4,41.42,41.33,41.38,158838.0,37.7165,37.7347,37.6527,37.6983,158838.0
2019-10-10 10:35:00,41.39,41.44,41.35,41.37,114090.0,37.7074,37.7529,37.6709,37.6891,114090.0
2019-10-10 10:40:00,41.38,41.42,41.37,41.41,103988.0,37.6983,37.7347,37.6891,37.7256,103988.0
2019-10-10 10:45:00,41.42,41.46,41.4,41.42,99680.0,37.7347,37.7711,37.7165,37.7347,99680.0
2019-10-10 10:50:00,41.43,41.5,41.41,41.48,116912.0,37.7438,37.8076,37.7256,37.7894,116912.0
2019-10-10 10:55:00,41.49,41.49,41.46,41.48,20488.0,37.7985,37.7985,37.7711,37.7894,20488.0
2019-10-10 11:00:00,41.48,41.53,41.47,41.47,115523.0,37.7894,37.8349,37.7802,37.7802,115523.0
2019-10-10 11:05:00,41.47,41.54,41.47,41.52,26167.0,37.7802,37.844,37.7802,37.8258,26167.0
2019-10-10 11:10:00,41.53,41.54,41.51,41.51,20265.0,37.8349,37.844,37.8167,37.8167,20265.0
2019-10-10 11:15:00,41.52,41.52,41.49,41.5,115489.0,37.8258,37.8258,37.7985,37.8076,115489.0
2019-10-10 11:20:00,41.5,41.51,41.47,41.47,75791.0,37.8076,37.8167,37.7802,37.7802,75791.0
2019-10-10 11:25:00,41.46,41.46,41.41,41.43,26886.0,37.7711,37.7711,37.7256,37.7438,26886.0
2019-10-10 11:30:00,41.43,41.48,41.42,41.46,76112.0,37.7438,37.7894,37.7347,37.7711,76112.0
2019-10-10 11:35:00,41.45,41.5,41.45,41.49,15632.0,37.762,37.8076,37.762,37.7985,15632.0
2019-10-10 11:40:00,41.49,41.5,41.43,41.43,136122.0,37.7985,37.8076,37.7438,37.7438,136122.0
2019-10-10 11:45:00,41.43,41.46,41.43,41.44,54528.0,37.7438,37.7711,37.7438,37.7529,54528.0
2019-10-10 11:50:00,41.44,41.46,41.43,41.44,62989.0,37.7529,37.7711,37.7438,37.7529,62989.0
2019-10-10 11:55:00,41.44,41.46,41.42,41.44,17324.0,37.7529,37.7711,37.7347,37.7529,17324.0
2019-10-10 12:00:00,41.45,41.45,41.42,41.42,13301.0,37.762,37.762,37.7347,37.7347,13301.0
2019-10-10 12:05:00,41.42,41.44,41.39,41.39,7948.0,37.7347,37.7529,37.7074,37.7074,7948.0
2019-10-10 12:10:00,41.39,41.44,41.38,41.41,36431.0,37.7074,37.7529,37.6983,37.7256,36431.0
2019-10-10 12:15:00,41.4,41.41,41.37,41.37,25345.0,37.7165,37.7256,37.6891,37.6891,25345.0
2019-10-10 12:20:00,41.37,41.38,41.34,41.36,20136.0,37.6891,37.6983,37.6618,37.68,20136.0
2019-10-10 12:25:00,41.36,41.38,41.34,41.35,19389.0,37.68,37.6983,37.6618,37.6709,19389.0
2019-10-10 12:30:00,41.35,41.36,41.28,41.28,58547.0,37.6709,37.68,37.6072,37.6072,58547.0
2019-10-10 12:35:00,41.28,41.29,41.26,41.27,63061.0,37.6072,37.6163,37.5889,37.598,63061.0
2019-10-10 12:40:00,41.26,41.33,41.26,41.31,17770.0,37.5889,37.6527,37.5889,37.6345,17770.0
2019-10-10 12:45:00,41.31,41.31,41.26,41.28,19098.0,37.6345,37.6345,37.5889,37.6072,19098.0
2019-10-10 12:50:00,41.27,41.28,41.25,41.27,23904.0,37.598,37.6072,37.5798,37.598,23904.0
2019-10-10 12:55:00,41.28,41.32,41.25,41.32,14699.0,37.6072,37.6436,37.5798,37.6436,14699.0
2019-10-10 13:00:00,41.32,41.34,41.29,41.33,15862.0,37.6436,37.6618,37.6163,37.6527,15862.0
2019-10-10 13:05:00,41.33,41.34,41.32,41.34,11554.0,37.6527,37.6618,37.6436,37.6618,11554.0
2019-10-10 13:10:00,41.33,41.34,41.32,41.33,5001.0,37.6527,37.6618,37.6436,37.6527,5001.0
2019-10-10 13:15:00,41.33,41.35,41.32,41.33,16983.0,37.6527,37.6709,37.6436,37.6527,16983.0
2019-10-10 13:20:00,41.34,41.36,41.34,41.34,9050.0,37.6618,37.68,37.6618,37.6618,9050.0
2019-10-10 13:25:00,41.35,41.36,41.33,41.34,18333.0,37.6709,37.68,37.6527,37.6618,18333.0
2019-10-10 13:30:00,41.33,41.33,41.28,41.3,42062.0,37.6527,37.6527,37.6072,37.6254,42062.0
2019-10-10 13:35:00,41.3,41.33,41.3,41.31,28004.0,37.6254,37.6527,37.6254,37.6345,28004.0
2019-10-10 13:40:00,41.32,41.34,41.32,41.33,9464.0,37.6436,37.6618,37.6436,37.6527,9464.0
2019-10-10 13:45:00,41.34,41.39,41.33,41.38,12423.0,37.6618,37.7074,37.6527,37.6983,12423.0
2019-10-10 13:50:00,41.39,41.44,41.38,41.44,22450.0,37.7074,37.7529,37.6983,37.7529,22450.0
2019-10-10 13:55:00,41.43,41.5,41.43,41.46,24714.0,37.7438,37.8076,37.7438,37.7711,24714.0
2019-10-10 14:00:00,41.46,41.49,41.45,41.49,23807.0,37.7711,37.7985,37.762,37.7985,23807.0
2019-10-10 14:05:00,41.49,41.5,41.28,41.37,117124.0,37.7985,37.8076,37.6072,37.6891,117124.0
2019-10-10 14:10:00,41.37,41.5,41.36,41.47,79926.0,37.6891,37.8076,37.68,37.7802,79926.0
2019-10-10 14:15:00,41.48,41.5,41.47,41.48,15351.0,37.7894,37.8076,37.7802,37.7894,15351.0
2019-10-10 14:20:00,41.48,41.5,41.45,41.45,15560.0,37.7894,37.8076,37.762,37.762,15560.0
2019-10-10 14:25:00,41.45,41.45,41.42,41.44,14500.0,37.762,37.762,37.7347,37.7529,14500.0
2019-10-10 14:30:00,41.44,41.49,41.44,41.47,10258.0,37.7529,37.7985,37.7529,37.7802,10258.0
2019-10-10 14:35:00,41.46,41.46,41.44,41.44,12013.0,37.7711,37.7711,37.7529,37.7529,12013.0
2019-10-10 14:40:00,41.43,41.44,41.37,41.39,59847.0,37.7438,37.7529,37.6891,37.7074,59847.0
2019-10-10 14:45:00,41.39,41.42,41.38,41.42,8961.0,37.7074,37.7347,37.6983,37.7347,8961.0
2019-10-10 14:50:00,41.42,41.43,41.4,41.42,32554.0,37.7347,37.7438,37.7165,37.7347,32554.0
2019-10-10 14:55:00,41.43,41.46,41.42,41.45,13443.0,37.7438,37.7711,37.7347,37.762,13443.0
2019-10-10 15:00:00,41.45,41.48,41.43,41.47,13655.0,37.762,37.7894,37.7438,37.7802,13655.0
2019-10-10 15:05:00,41.47,41.49,41.46,41.48,11889.0,37.7802,37.7985,37.7711,37.7894,11889.0
2019-10-10 15:10:00,41.48,41.52,41.46,41.52,30407.0,37.7894,37.8258,37.7711,37.8258,30407.0
2019-10-10 15:15:00,41.52,41.56,41.49,41.55,105295.0,37.8258,37.8622,37.7985,37.8531,105295.0
2019-10-10 15:20:00,41.56,41.58,41.54,41.58,24216.0,37.8622,37.8805,37.844,37.8805,24216.0
2019-10-10 15:25:00,41.58,41.58,41.54,41.55,14267.0,37.8805,37.8805,37.844,37.8531,14267.0
2019-10-10 15:30:00,41.56,41.58,41.53,41.53,28499.0,37.8622,37.8805,37.8349,37.8349,28499.0
2019-10-10 15:35:00,41.52,41.55,41.52,41.53,50018.0,37.8258,37.8531,37.8258,37.8349,50018.0
2019-10-10 15:40:00,41.53,41.56,41.52,41.52,32507.0,37.8349,37.8622,37.8258,37.8258,32507.0
2019-10-10 15:45:00,41.51,41.57,41.51,41.56,75048.0,37.8167,37.8714,37.8167,37.8622,75048.0
2019-10-10 15:50:00,41.56,41.59,41.54,41.58,87446.0,37.8622,37.8896,37.844,37.8805,87446.0
2019-10-10 15:55:00,41.58,41.58,41.51,41.54,199109.0,37.8805,37.8805,37.8167,37.844,199109.0
2019-10-11 09:30:00,42.09,42.39,42.09,42.35,405377.0,38.3451,38.6184,38.3451,38.582,405377.0
2019-10-11 09:35:00,42.34,42.52,42.29,42.49,394035.0,38.5728,38.7368,38.5273,38.7095,394035.0
2019-10-11 09:40:00,42.49,42.51,42.42,42.51,362681.0,38.7095,38.7277,38.6457,38.7277,362681.0
2019-10-11 09:45:00,42.52,42.67,42.52,42.59,383493.0,38.7368,38.8735,38.7368,38.8006,383493.0
2019-10-11 09:50:00,42.59,42.63,42.43,42.45,340828.0,38.8006,38.837,38.6548,38.6731,340828.0
2019-10-11 09:55:00,42.46,42.52,42.43,42.51,339039.0,38.6822,38.7368,38.6548,38.7277,339039.0
2019-10-11 10:00:00,42.52,42.68,42.51,42.63,389038.0,38.7368,38.8826,38.7277,38.837,389038.0
2019-10-11 10:05:00,42.63,42.75,42.63,42.74,302960.0,38.837,38.9464,38.837,38.9373,302960.0
2019-10-11 10:10:00,42.75,42.76,42.68,42.73,187670.0,38.9464,38.9555,38.8826,38.9281,187670.0
2019-10-11 10:15:00,42.73,42.79,42.69,42.74,140440.0,38.9281,38.9828,38.8917,38.9373,140440.0
2019-10-11 10:20:00,42.74,42.82,42.72,42.81,191113.0,38.9373,39.0101,38.919,39.001,191113.0
2019-10-11 10:25:00,42.81,42.82,42.75,42.8,63474.0,39.001,39.0101,38.9464,38.9919,63474.0
2019-10-11 10:30:00,42.8,42.95,42.8,42.93,263440.0,38.9919,39.1286,38.9919,39.1103,263440.0
2019-10-11 10:35:00,42.93,43.0,42.89,42.89,256713.0,39.1103,39.1741,39.0739,39.0739,256713.0
2019-10-11 10:40:00,42.9,42.92,42.84,42.85,99747.0,39.083,39.1012,39.0284,39.0375,99747.0
2019-10-11 10:45:00,42.84,42.9,42.84,42.88,20278.0,39.0284,39.083,39.0284,39.0648,20278.0
2019-10-11 10:50:00,42.87,42.9,42.85,42.86,50089.0,39.0557,39.083,39.0375,39.0466,50089.0
2019-10-11 10:55:00,42.86,42.9,42.83,42.9,88057.0,39.0466,39.083,39.0192,39.083,88057.0
2019-10-11 11:00:00,42.9,43.02,42.89,43.0,377363.0,39.083,39.1923,39.0739,39.1741,377363.0
2019-10-11 11:05:00,43.0,43.04,42.95,43.01,170275.0,39.1741,39.2106,39.1286,39.1832,170275.0
2019-10-11 11:10:00,43.0,43.01,42.89,42.92,116621.0,39.1741,39.1832,39.0739,39.1012,116621.0
2019-10-11 11:15:00,42.92,42.98,42.92,42.97,47465.0,39.1012,39.1559,39.1012,39.1468,47465.0
2019-10-11 11:20:00,42.95,42.98,42.91,42.91,169041.0,39.1286,39.1559,39.0921,39.0921,169041.0
2019-10-11 11:25:00,42.91,42.91,42.85,42.88,28738.0,39.0921,39.0921,39.0375,39.0648,28738.0
2019-10-11 11:30:00,42.88,42.92,42.86,42.9,144067.0,39.0648,39.1012,39.0466,39.083,144067.0
2019-10-11 11:35:00,42.9,42.91,42.83,42.84,34535.0,39.083,39.0921,39.0192,39.0284,34535.0
2019-10-11 11:40:00,42.85,42.88,42.79,42.79,130366.0,39.0375,39.0648,38.9828,38.9828,130366.0
2019-10-11 11:45:00,42.79,42.79,42.66,42.68,163016.0,38.9828,38.9828,38.8644,38.8826,163016.0
2019-10-11 11:50:00,42.68,42.71,42.62,42.63,25077.0,38.8826,38.9099,38.8279,38.837,25077.0
2019-10-11 11:55:00,42.63,42.64,42.53,42.54,196903.0,38.837,38.8461,38.7459,38.755,196903.0
2019-10-11 12:00:00,42.54,42.56,42.46,42.47,198730.0,38.755,38.7733,38.6822,38.6913,198730.0
2019-10-11 12:05:00,42.46,42.51,42.44,42.48,85378.0,38.6822,38.7277,38.6639,38.7004,85378.0
2019-10-11 12:10:00,42.47,42.52,42.46,42.48,33339.0,38.6913,38.7368,38.6822,38.7004,33339.0
2019-10-11 12:15:00,42.48,42.5,42.45,42.49,69481.0,38.7004,38.7186,38.6731,38.7095,69481.0
2019-10-11 12:20:00,42.5,42.59,42.49,42.58,41520.0,38.7186,38.8006,38.7095,38.7915,41520.0
2019-10-11 12:25:00,42.59,42.6,42.55,42.59,9925.0,38.8006,38.8097,38.7642,38.8006,9925.0
2019-10-11 12:30:00,42.59,42.59,42.35,42.48,111815.0,38.8006,38.8006,38.582,38.7004,111815.0
2019-10-11 12:35:00,42.48,42.55,42.47,42.49,18123.0,38.7004,38.7642,38.6913,38.7095,18123.0
2019-10-11 12:40:00,42.48,42.51,42.44,42.46,17184.0,38.7004,38.7277,38.6639,38.6822,17184.0
2019-10-11 12:45:00,42.46,42.51,42.46,42.48,19401.0,38.6822,38.7277,38.6822,38.7004,19401.0
2019-10-11 12:50:00,42.49,42.56,42.48,42.52,130919.0,38.7095,38.7733,38.7004,38.7368,130919.0
2019-10-11 12:55:00,42.53,42.6,42.53,42.6,140951.0,38.7459,38.8097,38.7459,38.8097,140951.0
2019-10-11 13:00:00,42.59,42.6,42.55,42.58,18361.0,38.8006,38.8097,38.7642,38.7915,18361.0
2019-10-11 13:05:00,42.57,42.59,42.56,42.56,13947.0,38.7824,38.8006,38.7733,38.7733,13947.0
2019-10-11 13:10:00,42.56,42.62,42.55,42.57,62477.0,38.7733,38.8279,38.7642,38.7824,62477.0
2019-10-11 13:15:00,42.58,42.6,42.55,42.58,10262.0,38.7915,38.8097,38.7642,38.7915,10262.0
2019-10-11 13:20:00,42.58,42.59,42.56,42.57,15226.0,38.7915,38.8006,38.7733,38.7824,15226.0
2019-10-11 13:25:00,42.57,42.72,42.56,42.61,60041.0,38.7824,38.919,38.7733,38.8188,60041.0
2019-10-11 13:30:00,42.62,42.71,42.58,42.69,27576.0,38.8279,38.9099,38.7915,38.8917,27576.0
2019-10-11 13:35:00,42.7,42.78,42.69,42.77,143614.0,38.9008,38.9737,38.8917,38.9646,143614.0
2019-10-11 13:40:00,42.77,42.83,42.77,42.81,37996.0,38.9646,39.0192,38.9646,39.001,37996.0
2019-10-11 13:45:00,42.8,42.83,42.8,42.82,35327.0,38.9919,39.0192,38.9919,39.0101,35327.0
2019-10-11 13:50:00,42.82,42.82,42.78,42.82,30806.0,39.0101,39.0101,38.9737,39.0101,30806.0
2019-10-11 13:55:00,42.81,42.87,42.81,42.84,106218.0,39.001,39.0557,39.001,39.0284,106218.0
2019-10-11 14:00:00,42.84,42.86,42.82,42.84,61546.0,39.0284,39.0466,39.0101,39.0284,61546.0
2019-10-11 14:05:00,42.84,42.85,42.82,42.84,66054.0,39.0284,39.0375,39.0101,39.0284,66054.0
2019-10-11 14:10:00,42.83,42.84,42.75,42.76,128629.0,39.0192,39.0284,38.9464,38.9555,128629.0
2019-10-11 14:15:00,42.76,42.77,42.69,42.73,53763.0,38.9555,38.9646,38.8917,38.9281,53763.0
2019-10-11 14:20:00,42.73,42.76,42.71,42.75,11684.0,38.9281,38.9555,38.9099,38.9464,11684.0
2019-10-11 14:25:00,42.75,42.78,42.75,42.76,296781.0,38.9464,38.9737,38.9464,38.9555,296781.0
2019-10-11 14:30:00,42.76,42.79,42.75,42.77,146242.0,38.9555,38.9828,38.9464,38.9646,146242.0
2019-10-11 14:35:00,42.77,42.78,42.72,42.77,34732.0,38.9646,38.9737,38.919,38.9646,34732.0
2019-10-11 14:40:00,42.78,42.8,42.75,42.79,20121.0,38.9737,38.9919,38.9464,38.9828,20121.0
2019-10-11 14:45:00,42.79,42.84,42.79,42.8,83460.0,38.9828,39.0284,38.9828,38.9919,83460.0
2019-10-11 14:50:00,42.8,42.81,42.76,42.77,51458.0,38.9919,39.001,38.9555,38.9646,51458.0
2019-10-11 14:55:00,42.77,42.8,42.76,42.8,32087.0,38.9646,38.9919,38.9555,38.9919,32087.0
2019-10-11 15:00:00,42.79,42.8,42.77,42.78,32390.0,38.9828,38.9919,38.9646,38.9737,32390.0
2019-10-11 15:05:00,42.78,42.82,42.76,42.81,27752.0,38.9737,39.0101,38.9555,39.001,27752.0
2019-10-11 15:10:00,42.8,42.82,42.8,42.8,32341.0,38.9919,39.0101,38.9919,38.9919,32341.0
2019-10-11 15:15:00,42.8,42.84,42.8,42.82,61480.0,38.9919,39.0284,38.9919,39.0101,61480.0
2019-10-11 15:20:00,42.82,42.85,42.81,42.84,52661.0,39.0101,39.0375,39.001,39.0284,52661.0
2019-10-11 15:25:00,42.84,42.87,42.84,42.85,45139.0,39.0284,39.0557,39.0284,39.0375,45139.0
2019-10-11 15:30:00,42.85,42.85,42.76,42.82,92317.0,39.0375,39.0375,38.9555,39.0101,92317.0
2019-10-11 15:35:00,42.83,42.85,42.76,42.85,207389.0,39.0192,39.0375,38.9555,39.0375,207389.0
2019-10-11 15:40:00,42.85,42.86,42.74,42.75,171957.0,39.0375,39.0466,38.9373,38.9464,171957.0
2019-10-11 15:45:00,42.74,42.76,42.63,42.66,379351.0,38.9373,38.9555,38.837,38.8644,379351.0
2019-10-11 15:50:00,42.66,42.68,42.55,42.55,174530.0,38.8644,38.8826,38.7642,38.7642,174530.0
2019-10-11 15:55:00,42.56,42.57,42.47,42.48,752654.0,38.7733,38.7824,38.6913,38.7004,752654.0
2019-10-14 09:30:00,42.31,42.43,42.21,42.22,72308.0,38.5455,38.6548,38.4544,38.4635,72308.0
2019-10-14 09:35:00,42.23,42.25,42.01,42.02,196975.0,38.4726,38.4908,38.2722,38.2813,196975.0
2019-10-14 09:40:00,42.01,42.1,41.98,41.99,95760.0,38.2722,38.3542,38.2449,38.254,95760.0
2019-10-14 09:45:00,42.0,42.01,41.94,41.98,28945.0,38.2631,38.2722,38.2084,38.2449,28945.0
2019-10-14 09:50:00,41.98,41.99,41.83,41.83,175619.0,38.2449,38.254,38.1082,38.1082,175619.0
2019-10-14 09:55:00,41.83,41.95,41.83,41.88,202407.0,38.1082,38.2175,38.1082,38.1538,202407.0
2019-10-14 10:00:00,41.89,41.91,41.86,41.89,81839.0,38.1629,38.1811,38.1355,38.1629,81839.0
2019-10-14 10:05:00,41.9,42.0,41.87,41.99,97945.0,38.172,38.2631,38.1447,38.254,97945.0
2019-10-14 10:10:00,41.99,42.0,41.87,41.87,57377.0,38.254,38.2631,38.1447,38.1447,57377.0
2019-10-14 10:15:00,41.88,41.9,41.85,41.85,40556.0,38.1538,38.172,38.1264,38.1264,40556.0
2019-10-14 10:20:00,41.86,41.87,41.76,41.78,99952.0,38.1355,38.1447,38.0444,38.0627,99952.0
2019-10-14 10:25:00,41.77,41.77,41.69,41.7,233774.0,38.0536,38.0536,37.9807,37.9898,233774.0
2019-10-14 10:30:00,41.7,41.76,41.7,41.73,145420.0,37.9898,38.0444,37.9898,38.0171,145420.0
2019-10-14 10:35:00,41.74,41.82,41.74,41.82,64171.0,38.0262,38.0991,38.0262,38.0991,64171.0
2019-10-14 10:40:00,41.82,41.86,41.77,41.86,30142.0,38.0991,38.1355,38.0536,38.1355,30142.0
2019-10-14 10:45:00,41.85,41.86,41.83,41.84,20080.0,38.1264,38.1355,38.1082,38.1173,20080.0
2019-10-14 10:50:00,41.84,41.88,41.84,41.88,12140.0,38.1173,38.1538,38.1173,38.1538,12140.0
2019-10-14 10:55:00,41.88,41.97,41.87,41.97,69698.0,38.1538,38.2358,38.1447,38.2358,69698.0
2019-10-14 11:00:00,41.97,42.01,41.97,42.0,39996.0,38.2358,38.2722,38.2358,38.2631,39996.0
2019-10-14 11:05:00,42.0,42.0,41.89,41.9,77806.0,38.2631,38.2631,38.1629,38.172,77806.0
2019-10-14 11:10:00,41.9,41.94,41.87,41.93,38754.0,38.172,38.2084,38.1447,38.1993,38754.0
2019-10-14 11:15:00,41.92,41.95,41.91,41.92,148021.0,38.1902,38.2175,38.1811,38.1902,148021.0
2019-10-14 11:20:00,41.91,41.96,41.89,41.96,24533.0,38.1811,38.2267,38.1629,38.2267,24533.0
2019-10-14 11:25:00,41.96,42.01,41.95,42.01,30144.0,38.2267,38.2722,38.2175,38.2722,30144.0
2019-10-14 11:30:00,42.0,42.04,42.0,42.02,22939.0,38.2631,38.2995,38.2631,38.2813,22939.0
2019-10-14 11:35:00,42.03,42.05,42.02,42.03,37753.0,38.2904,38.3086,38.2813,38.2904,37753.0
2019-10-14 11:40:00,42.04,42.08,42.03,42.08,13010.0,38.2995,38.336,38.2904,38.336,13010.0
2019-10-14 11:45:00,42.09,42.11,42.07,42.11,14164.0,38.3451,38.3633,38.3269,38.3633,14164.0
2019-10-14 11:50:00,42.1,42.14,42.09,42.1,11387.0,38.3542,38.3906,38.3451,38.3542,11387.0
2019-10-14 11:55:00,42.11,42.13,42.08,42.12,49463.0,38.3633,38.3815,38.336,38.3724,49463.0
2019-10-14 12:00:00,42.11,42.14,42.11,42.13,20223.0,38.3633,38.3906,38.3633,38.3815,20223.0
2019-10-14 12:05:00,42.13,42.17,42.13,42.14,34109.0,38.3815,38.418,38.3815,38.3906,34109.0
2019-10-14 12:10:00,42.14,42.25,42.13,42.24,143297.0,38.3906,38.4908,38.3815,38.4817,143297.0
2019-10-14 12:15:00,42.23,42.25,42.2,42.2,19362.0,38.4726,38.4908,38.4453,38.4453,19362.0
2019-10-14 12:20:00,42.21,42.21,42.14,42.16,35350.0,38.4544,38.4544,38.3906,38.4089,35350.0
2019-10-14 12:25:00,42.15,42.16,42.11,42.12,21288.0,38.3997,38.4089,38.3633,38.3724,21288.0
2019-10-14 12:30:00,42.11,42.12,42.09,42.1,16757.0,38.3633,38.3724,38.3451,38.3542,16757.0
2019-10-14 12:35:00,42.09,42.12,42.09,42.11,21850.0,38.3451,38.3724,38.3451,38.3633,21850.0
2019-10-14 12:40:00,42.11,42.13,42.11,42.12,14885.0,38.3633,38.3815,38.3633,38.3724,14885.0
2019-10-14 12:45:00,42.12,42.13,42.11,42.12,14397.0,38.3724,38.3815,38.3633,38.3724,14397.0
2019-10-14 12:50:00,42.12,42.16,42.11,42.14,25937.0,38.3724,38.4089,38.3633,38.3906,25937.0
2019-10-14 12:55:00,42.13,42.13,42.07,42.08,26523.0,38.3815,38.3815,38.3269,38.336,26523.0
2019-10-14 13:00:00,42.08,42.08,42.07,42.07,20783.0,38.336,38.336,38.3269,38.3269,20783.0
2019-10-14 13:05:00,42.07,42.11,42.07,42.09,17933.0,38.3269,38.3633,38.3269,38.3451,17933.0
2019-10-14 13:10:00,42.09,42.09,42.07,42.08,20361.0,38.3451,38.3451,38.3269,38.336,20361.0
2019-10-14 13:15:00,42.09,42.12,42.07,42.12,30803.0,38.3451,38.3724,38.3269,38.3724,30803.0
2019-10-14 13:20:00,42.12,42.14,42.11,42.12,26423.0,38.3724,38.3906,38.3633,38.3724,26423.0
2019-10-14 13:25:00,42.12,42.13,42.1,42.11,18382.0,38.3724,38.3815,38.3542,38.3633,18382.0
2019-10-14 13:30:00,42.11,42.11,42.06,42.08,30902.0,38.3633,38.3633,38.3178,38.336,30902.0
2019-10-14 13:35:00,42.08,42.11,42.07,42.09,47956.0,38.336,38.3633,38.3269,38.3451,47956.0
2019-10-14 13:40:00,42.1,42.13,42.1,42.12,28634.0,38.3542,38.3815,38.3542,38.3724,28634.0
2019-10-14 13:45:00,42.11,42.11,42.09,42.11,21282.0,38.3633,38.3633,38.3451,38.3633,21282.0
2019-10-14 13:50:00,42.11,42.13,42.09,42.13,26956.0,38.3633,38.3815,38.3451,38.3815,26956.0
2019-10-14 13:55:00,42.13,42.13,42.09,42.1,24096.0,38.3815,38.3815,38.3451,38.3542,24096.0
2019-10-14 14:00:00,42.1,42.12,42.06,42.06,39781.0,38.3542,38.3724,38.3178,38.3178,39781.0
2019-10-14 14:05:00,42.06,42.08,42.06,42.08,20836.0,38.3178,38.336,38.3178,38.336,20836.0
2019-10-14 14:10:00,42.08,42.1,42.08,42.09,15971.0,38.336,38.3542,38.336,38.3451,15971.0
2019-10-14 14:15:00,42.09,42.09,42.07,42.07,24716.0,38.3451,38.3451,38.3269,38.3269,24716.0
2019-10-14 14:20:00,42.07,42.1,42.07,42.09,25307.0,38.3269,38.3542,38.3269,38.3451,25307.0
2019-10-14 14:25:00,42.1,42.11,42.08,42.09,58111.0,38.3542,38.3633,38.336,38.3451,58111.0
2019-10-14 14:30:00,42.09,42.12,42.09,42.12,41131.0,38.3451,38.3724,38.3451,38.3724,41131.0
2019-10-14 14:35:00,42.12,42.12,42.09,42.1,26556.0,38.3724,38.3724,38.3451,38.3542,26556.0
2019-10-14 14:40:00,42.1,42.11,42.1,42.1,12331.0,38.3542,38.3633,38.3542,38.3542,12331.0
2019-10-14 14:45:00,42.1,42.1,42.07,42.09,39643.0,38.3542,38.3542,38.3269,38.3451,39643.0
2019-10-14 14:50:00,42.08,42.08,42.06,42.07,20356.0,38.336,38.336,38.3178,38.3269,20356.0
2019-10-14 14:55:00,42.06,42.06,42.03,42.03,53865.0,38.3178,38.3178,38.2904,38.2904,53865.0
2019-10-14 15:00:00,42.03,42.06,42.03,42.04,28562.0,38.2904,38.3178,38.2904,38.2995,28562.0
2019-10-14 15:05:00,42.03,42.06,42.02,42.05,30351.0,38.2904,38.3178,38.2813,38.3086,30351.0
2019-10-14 15:10:00,42.05,42.07,42.03,42.04,37403.0,38.3086,38.3269,38.2904,38.2995,37403.0
2019-10-14 15:15:00,42.04,42.05,42.03,42.05,30208.0,38.2995,38.3086,38.2904,38.3086,30208.0
2019-10-14 15:20:00,42.05,42.06,42.04,42.05,21785.0,38.3086,38.3178,38.2995,38.3086,21785.0
2019-10-14 15:25:00,42.05,42.09,42.04,42.07,55851.0,38.3086,38.3451,38.2995,38.3269,55851.0
2019-10-14 15:30:00,42.07,42.07,42.04,42.05,75669.0,38.3269,38.3269,38.2995,38.3086,75669.0
2019-10-14 15:35:00,42.04,42.06,42.03,42.04,43884.0,38.2995,38.3178,38.2904,38.2995,43884.0
2019-10-14 15:40:00,42.04,42.04,42.01,42.02,49942.0,38.2995,38.2995,38.2722,38.2813,49942.0
2019-10-14 15:45:00,42.02,42.02,42.0,42.0,69779.0,38.2813,38.2813,38.2631,38.2631,69779.0
2019-10-14 15:50:00,42.01,42.04,41.99,42.04,177905.0,38.2722,38.2995,38.254,38.2995,177905.0
2019-10-14 15:55:00,42.04,42.05,42.01,42.03,324769.0,38.2995,38.3086,38.2722,38.2904,324769.0
2019-10-15 09:30:00,42.24,42.24,42.07,42.12,33897.0,38.4817,38.4817,38.3269,38.3724,33897.0
2019-10-15 09:35:00,42.11,42.16,42.02,42.08,48487.0,38.3633,38.4089,38.2813,38.336,48487.0
2019-10-15 09:40:00,42.1,42.17,42.05,42.17,41427.0,38.3542,38.418,38.3086,38.418,41427.0
2019-10-15 09:45:00,42.19,42.27,42.18,42.25,30964.0,38.4362,38.5091,38.4271,38.4908,30964.0
2019-10-15 09:50:00,42.24,42.24,42.17,42.19,33168.0,38.4817,38.4817,38.418,38.4362,33168.0
2019-10-15 09:55:00,42.18,42.22,42.14,42.22,12400.0,38.4271,38.4635,38.3906,38.4635,12400.0
2019-10-15 10:00:00,42.22,42.28,42.22,42.25,11271.0,38.4635,38.5182,38.4635,38.4908,11271.0
2019-10-15 10:05:00,42.26,42.29,42.23,42.27,15100.0,38.5,38.5273,38.4726,38.5091,15100.0
2019-10-15 10:10:00,42.27,42.4,42.25,42.39,28304.0,38.5091,38.6275,38.4908,38.6184,28304.0
2019-10-15 10:15:00,42.39,42.4,42.35,42.38,11000.0,38.6184,38.6275,38.582,38.6093,11000.0
2019-10-15 10:20:00,42.38,42.46,42.37,42.45,22732.0,38.6093,38.6822,38.6002,38.6731,22732.0
2019-10-15 10:25:00,42.44,42.57,42.43,42.52,52711.0,38.6639,38.7824,38.6548,38.7368,52711.0
2019-10-15 10:30:00,42.53,42.61,42.51,42.58,48955.0,38.7459,38.8188,38.7277,38.7915,48955.0
2019-10-15 10:35:00,42.58,42.66,42.58,42.63,23770.0,38.7915,38.8644,38.7915,38.837,23770.0
2019-10-15 10:40:00,42.64,42.7,42.64,42.68,33195.0,38.8461,38.9008,38.8461,38.8826,33195.0
2019-10-15 10:45:00,42.68,42.69,42.64,42.66,45481.0,38.8826,38.8917,38.8461,38.8644,45481.0
2019-10-15 10:50:00,42.67,42.76,42.67,42.72,299109.0,38.8735,38.9555,38.8735,38.919,299109.0
2019-10-15 10:55:00,42.72,42.76,42.7,42.71,65867.0,38.919,38.9555,38.9008,38.9099,65867.0
2019-10-15 11:00:00,42.71,42.75,42.7,42.73,95278.0,38.9099,38.9464,38.9008,38.9281,95278.0
2019-10-15 11:05:00,42.73,42.74,42.68,42.69,98880.0,38.9281,38.9373,38.8826,38.8917,98880.0
2019-10-15 11:10:00,42.68,42.7,42.64,42.65,64121.0,38.8826,38.9008,38.8461,38.8553,64121.0
2019-10-15 11:15:00,42.65,42.66,42.63,42.65,17291.0,38.8553,38.8644,38.837,38.8553,17291.0
2019-10-15 11:20:00,42.66,42.66,42.6,42.62,20288.0,38.8644,38.8644,38.8097,38.8279,20288.0
2019-10-15 11:25:00,42.62,42.65,42.6,42.64,33438.0,38.8279,38.8553,38.8097,38.8461,33438.0
2019-10-15 11:30:00,42.63,42.65,42.59,42.6,33807.0,38.837,38.8553,38.8006,38.8097,33807.0
2019-10-15 11:35:00,42.59,42.6,42.57,42.58,19110.0,38.8006,38.8097,38.7824,38.7915,19110.0
2019-10-15 11:40:00,42.58,42.62,42.56,42.61,29320.0,38.7915,38.8279,38.7733,38.8188,29320.0
2019-10-15 11:45:00,42.61,42.64,42.58,42.63,31265.0,38.8188,38.8461,38.7915,38.837,31265.0
2019-10-15 11:50:00,42.63,42.7,42.63,42.69,16990.0,38.837,38.9008,38.837,38.8917,16990.0
2019-10-15 11:55:00,42.69,42.74,42.68,42.69,17073.0,38.8917,38.9373,38.8826,38.8917,17073.0
2019-10-15 12:00:00,42.7,42.75,42.7,42.74,40368.0,38.9008,38.9464,38.9008,38.9373,40368.0
2019-10-15 12:05:00,42.74,42.78,42.74,42.75,31675.0,38.9373,38.9737,38.9373,38.9464,31675.0
2019-10-15 12:10:00,42.75,42.79,42.75,42.77,30611.0,38.9464,38.9828,38.9464,38.9646,30611.0
2019-10-15 12:15:00,42.77,42.81,42.77,42.79,42771.0,38.9646,39.001,38.9646,38.9828,42771.0
2019-10-15 12:20:00,42.79,42.81,42.77,42.79,68941.0,38.9828,39.001,38.9646,38.9828,68941.0
2019-10-15 12:25:00,42.79,42.79,42.75,42.78,42208.0,38.9828,38.9828,38.9464,38.9737,42208.0
2019-10-15 12:30:00,42.78,42.82,42.78,42.82,23076.0,38.9737,39.0101,38.9737,39.0101,23076.0
2019-10-15 12:35:00,42.81,42.82,42.78,42.8,18593.0,39.001,39.0101,38.9737,38.9919,18593.0
2019-10-15 12:40:00,42.8,42.82,42.78,42.82,23044.0,38.9919,39.0101,38.9737,39.0101,23044.0
2019-10-15 12:45:00,42.81,42.83,42.79,42.82,23607.0,39.001,39.0192,38.9828,39.0101,23607.0
2019-10-15 12:50:00,42.81,42.85,42.79,42.84,9983.0,39.001,39.0375,38.9828,39.0284,9983.0
2019-10-15 12:55:00,42.84,42.88,42.84,42.85,33323.0,39.0284,39.0648,39.0284,39.0375,33323.0
2019-10-15 13:00:00,42.86,42.86,42.84,42.85,15327.0,39.0466,39.0466,39.0284,39.0375,15327.0
2019-10-15 13:05:00,42.85,42.86,42.8,42.82,56518.0,39.0375,39.0466,38.9919,39.0101,56518.0
2019-10-15 13:10:00,42.82,42.85,42.81,42.82,39958.0,39.0101,39.0375,39.001,39.0101,39958.0
2019-10-15 13:15:00,42.82,42.83,42.79,42.8,48366.0,39.0101,39.0192,38.9828,38.9919,48366.0
2019-10-15 13:20:00,42.8,42.82,42.76,42.77,42954.0,38.9919,39.0101,38.9555,38.9646,42954.0
2019-10-15 13:25:00,42.76,42.78,42.76,42.77,21102.0,38.9555,38.9737,38.9555,38.9646,21102.0
2019-10-15 13:30:00,42.77,42.8,42.76,42.79,25681.0,38.9646,38.9919,38.9555,38.9828,25681.0
2019-10-15 13:35:00,42.8,42.84,42.78,42.84,98467.0,38.9919,39.0284,38.9737,39.0284,98467.0
2019-10-15 13:40:00,42.85,42.85,42.83,42.85,22045.0,39.0375,39.0375,39.0192,39.0375,22045.0
2019-10-15 13:45:00,42.84,42.86,42.84,42.84,18550.0,39.0284,39.0466,39.0284,39.0284,18550.0
2019-10-15 13:50:00,42.85,42.87,42.84,42.84,27110.0,39.0375,39.0557,39.0284,39.0284,27110.0
2019-10-15 13:55:00,42.83,42.85,42.8,42.8,16895.0,39.0192,39.0375,38.9919,38.9919,16895.0
2019-10-15 14:00:00,42.8,42.8,42.77,42.77,15452.0,38.9919,38.9919,38.9646,38.9646,15452.0
2019-10-15 14:05:00,42.77,42.78,42.74,42.77,15925.0,38.9646,38.9737,38.9373,38.9646,15925.0
2019-10-15 14:10:00,42.77,42.79,42.73,42.75,25928.0,38.9646,38.9828,38.9281,38.9464,25928.0
2019-10-15 14:15:00,42.75,42.8,42.74,42.8,36469.0,38.9464,38.9919,38.9373,38.9919,36469.0
2019-10-15 14:20:00,42.79,42.8,42.76,42.77,32159.0,38.9828,38.9919,38.9555,38.9646,32159.0
2019-10-15 14:25:00,42.77,42.78,42.73,42.74,76712.0,38.9646,38.9737,38.9281,38.9373,76712.0
2019-10-15 14:30:00,42.74,42.75,42.69,42.7,38611.0,38.9373,38.9464,38.8917,38.9008,38611.0
2019-10-15 14:35:00,42.7,42.72,42.67,42.68,30793.0,38.9008,38.919,38.8735,38.8826,30793.0
2019-10-15 14:40:00,42.68,42.72,42.68,42.7,244125.0,38.8826,38.919,38.8826,38.9008,244125.0
2019-10-15 14:45:00,42.7,42.7,42.65,42.68,26518.0,38.9008,38.9008,38.8553,38.8826,26518.0
2019-10-15 14:50:00,42.68,42.68,42.65,42.66,69875.0,38.8826,38.8826,38.8553,38.8644,69875.0
2019-10-15 14:55:00,42.66,42.67,42.63,42.65,55199.0,38.8644,38.8735,38.837,38.8553,55199.0
2019-10-15 15:00:00,42.65,42.65,42.61,42.62,55002.0,38.8553,38.8553,38.8188,38.8279,55002.0
2019-10-15 15:05:00,42.62,42.63,42.57,42.58,54842.0,38.8279,38.837,38.7824,38.7915,54842.0
2019-10-15 15:10:00,42.59,42.59,42.56,42.58,51626.0,38.8006,38.8006,38.7733,38.7915,51626.0
2019-10-15 15:15:00,42.57,42.6,42.56,42.59,56345.0,38.7824,38.8097,38.7733,38.8006,56345.0
2019-10-15 15:20:00,42.59,42.6,42.56,42.59,43386.0,38.8006,38.8097,38.7733,38.8006,43386.0
2019-10-15 15:25:00,42.6,42.63,42.59,42.62,48524.0,38.8097,38.837,38.8006,38.8279,48524.0
2019-10-15 15:30:00,42.62,42.64,42.58,42.59,49208.0,38.8279,38.8461,38.7915,38.8006,49208.0
2019-10-15 15:35:00,42.59,42.59,42.55,42.57,46678.0,38.8006,38.8006,38.7642,38.7824,46678.0
2019-10-15 15:40:00,42.58,42.58,42.56,42.57,72639.0,38.7915,38.7915,38.7733,38.7824,72639.0
2019-10-15 15:45:00,42.57,42.57,42.54,42.55,159556.0,38.7824,38.7824,38.755,38.7642,159556.0
2019-10-15 15:50:00,42.55,42.57,42.52,42.54,240039.0,38.7642,38.7824,38.7368,38.755,240039.0
2019-10-15 15:55:00,42.54,42.57,42.53,42.55,368175.0,38.755,38.7824,38.7459,38.7642,368175.0
2019-10-16 09:30:00,42.43,42.73,42.39,42.67,90631.0,38.6548,38.9281,38.6184,38.8735,90631.0
2019-10-16 09:35:00,42.68,42.81,42.61,42.72,101396.0,38.8826,39.001,38.8188,38.919,101396.0
2019-10-16 09:40:00,42.71,42.84,42.69,42.8,124031.0,38.9099,39.0284,38.8917,38.9919,124031.0
2019-10-16 09:45:00,42.79,42.87,42.79,42.79,123378.0,38.9828,39.0557,38.9828,38.9828,123378.0
2019-10-16 09:50:00,42.79,42.79,42.63,42.7,71850.0,38.9828,38.9828,38.837,38.9008,71850.0
2019-10-16 09:55:00,42.71,42.72,42.57,42.6,189793.0,38.9099,38.919,38.7824,38.8097,189793.0
2019-10-16 10:00:00,42.59,42.67,42.59,42.63,51854.0,38.8006,38.8735,38.8006,38.837,51854.0
2019-10-16 10:05:00,42.63,42.63,42.58,42.63,20553.0,38.837,38.837,38.7915,38.837,20553.0
2019-10-16 10:10:00,42.63,42.73,42.63,42.72,23704.0,38.837,38.9281,38.837,38.919,23704.0
2019-10-16 10:15:00,42.71,42.77,42.68,42.77,15517.0,38.9099,38.9646,38.8826,38.9646,15517.0
2019-10-16 10:20:00,42.77,42.79,42.71,42.73,21241.0,38.9646,38.9828,38.9099,38.9281,21241.0
2019-10-16 10:25:00,42.73,42.81,42.7,42.8,26604.0,38.9281,39.001,38.9008,38.9919,26604.0
2019-10-16 10:30:00,42.81,42.86,42.8,42.85,99802.0,39.001,39.0466,38.9919,39.0375,99802.0
2019-10-16 10:35:00,42.86,42.92,42.86,42.89,76880.0,39.0466,39.1012,39.0466,39.0739,76880.0
2019-10-16 10:40:00,42.89,42.91,42.84,42.87,82608.0,39.0739,39.0921,39.0284,39.0557,82608.0
2019-10-16 10:45:00,42.88,42.91,42.79,42.81,55573.0,39.0648,39.0921,38.9828,39.001,55573.0
2019-10-16 10:50:00,42.82,42.88,42.81,42.88,18280.0,39.0101,39.0648,39.001,39.0648,18280.0
2019-10-16 10:55:00,42.87,42.9,42.85,42.89,21688.0,39.0557,39.083,39.0375,39.0739,21688.0
2019-10-16 11:00:00,42.88,42.9,42.86,42.89,21081.0,39.0648,39.083,39.0466,39.0739,21081.0
2019-10-16 11:05:00,42.89,42.91,42.86,42.87,24533.0,39.0739,39.0921,39.0466,39.0557,24533.0
2019-10-16 11:10:00,42.87,42.88,42.79,42.82,28754.0,39.0557,39.0648,38.9828,39.0101,28754.0
2019-10-16 11:15:00,42.8,42.81,42.78,42.81,29013.0,38.9919,39.001,38.9737,39.001,29013.0
2019-10-16 11:20:00,42.81,42.81,42.77,42.77,18482.0,39.001,39.001,38.9646,38.9646,18482.0
2019-10-16 11:25:00,42.76,42.8,42.75,42.77,51321.0,38.9555,38.9919,38.9464,38.9646,51321.0
2019-10-16 11:30:00,42.77,42.83,42.76,42.79,54901.0,38.9646,39.0192,38.9555,38.9828,54901.0
2019-10-16 11:35:00,42.79,42.85,42.79,42.84,16033.0,38.9828,39.0375,38.9828,39.0284,16033.0
2019-10-16 11:40:00,42.84,42.87,42.83,42.86,10332.0,39.0284,39.0557,39.0192,39.0466,10332.0
2019-10-16 11:45:00,42.86,42.89,42.85,42.89,6796.0,39.0466,39.0739,39.0375,39.0739,6796.0
2019-10-16 11:50:00,42.89,42.89,42.84,42.88,14856.0,39.0739,39.0739,39.0284,39.0648,14856.0
2019-10-16 11:55:00,42.87,42.89,42.86,42.88,12175.0,39.0557,39.0739,39.0466,39.0648,12175.0
2019-10-16 12:00:00,42.89,42.92,42.88,42.92,24255.0,39.0739,39.1012,39.0648,39.1012,24255.0
2019-10-16 12:05:00,42.91,42.94,42.9,42.93,11802.0,39.0921,39.1195,39.083,39.1103,11802.0
2019-10-16 12:10:00,42.93,42.93,42.9,42.92,8316.0,39.1103,39.1103,39.083,39.1012,8316.0
2019-10-16 12:15:00,42.91,42.91,42.88,42.88,10526.0,39.0921,39.0921,39.0648,39.0648,10526.0
2019-10-16 12:20:00,42.87,42.88,42.84,42.85,8900.0,39.0557,39.0648,39.0284,39.0375,8900.0
2019-10-16 12:25:00,42.85,42.87,42.83,42.87,10928.0,39.0375,39.0557,39.0192,39.0557,10928.0
2019-10-16 12:30:00,42.87,42.88,42.86,42.87,6814.0,39.0557,39.0648,39.0466,39.0557,6814.0
2019-10-16 12:35:00,42.87,42.89,42.87,42.89,8581.0,39.0557,39.0739,39.0557,39.0739,8581.0
2019-10-16 12:40:00,42.87,42.88,42.82,42.83,9949.0,39.0557,39.0648,39.0101,39.0192,9949.0
2019-10-16 12:45:00,42.83,42.83,42.8,42.83,5399.0,39.0192,39.0192,38.9919,39.0192,5399.0
2019-10-16 12:50:00,42.82,42.82,42.78,42.78,8767.0,39.0101,39.0101,38.9737,38.9737,8767.0
2019-10-16 12:55:00,42.78,42.82,42.76,42.81,7231.0,38.9737,39.0101,38.9555,39.001,7231.0
2019-10-16 13:00:00,42.81,42.82,42.8,42.82,5474.0,39.001,39.0101,38.9919,39.0101,5474.0
2019-10-16 13:05:00,42.83,42.84,42.8,42.81,7450.0,39.0192,39.0284,38.9919,39.001,7450.0
2019-10-16 13:10:00,42.81,42.81,42.8,42.8,4100.0,39.001,39.001,38.9919,38.9919,4100.0
2019-10-16 13:15:00,42.79,42.79,42.75,42.75,22288.0,38.9828,38.9828,38.9464,38.9464,22288.0
2019-10-16 13:20:00,42.75,42.76,42.73,42.75,37364.0,38.9464,38.9555,38.9281,38.9464,37364.0
2019-10-16 13:25:00,42.75,42.76,42.75,42.75,7600.0,38.9464,38.9555,38.9464,38.9464,7600.0
2019-10-16 13:30:00,42.75,42.79,42.75,42.79,9254.0,38.9464,38.9828,38.9464,38.9828,9254.0
2019-10-16 13:35:00,42.79,42.8,42.76,42.77,27701.0,38.9828,38.9919,38.9555,38.9646,27701.0
2019-10-16 13:40:00,42.75,42.76,42.7,42.74,29428.0,38.9464,38.9555,38.9008,38.9373,29428.0
2019-10-16 13:45:00,42.73,42.74,42.71,42.72,17681.0,38.9281,38.9373,38.9099,38.919,17681.0
2019-10-16 13:50:00,42.72,42.72,42.71,42.71,9996.0,38.919,38.919,38.9099,38.9099,9996.0
2019-10-16 13:55:00,42.71,42.71,42.69,42.7,8073.0,38.9099,38.9099,38.8917,38.9008,8073.0
2019-10-16 14:00:00,42.71,42.73,42.7,42.72,5999.0,38.9099,38.9281,38.9008,38.919,5999.0
2019-10-16 14:05:00,42.72,42.73,42.72,42.73,4800.0,38.919,38.9281,38.919,38.9281,4800.0
2019-10-16 14:10:00,42.73,42.76,42.73,42.76,4763.0,38.9281,38.9555,38.9281,38.9555,4763.0
2019-10-16 14:15:00,42.77,42.79,42.74,42.79,11600.0,38.9646,38.9828,38.9373,38.9828,11600.0
2019-10-16 14:20:00,42.79,42.81,42.75,42.75,7822.0,38.9828,39.001,38.9464,38.9464,7822.0
2019-10-16 14:25:00,42.75,42.76,42.73,42.73,4684.0,38.9464,38.9555,38.9281,38.9281,4684.0
2019-10-16 14:30:00,42.73,42.78,42.73,42.78,9209.0,38.9281,38.9737,38.9281,38.9737,9209.0
2019-10-16 14:35:00,42.78,42.8,42.75,42.8,5317.0,38.9737,38.9919,38.9464,38.9919,5317.0
2019-10-16 14:40:00,42.8,42.81,42.78,42.79,4958.0,38.9919,39.001,38.9737,38.9828,4958.0
2019-10-16 14:45:00,42.79,42.83,42.79,42.81,37981.0,38.9828,39.0192,38.9828,39.001,37981.0
2019-10-16 14:50:00,42.81,42.82,42.8,42.81,15451.0,39.001,39.0101,38.9919,39.001,15451.0
2019-10-16 14:55:00,42.81,42.81,42.8,42.8,15855.0,39.001,39.001,38.9919,38.9919,15855.0
2019-10-16 15:00:00,42.8,42.81,42.78,42.79,12792.0,38.9919,39.001,38.9737,38.9828,12792.0
2019-10-16 15:05:00,42.78,42.79,42.77,42.78,7085.0,38.9737,38.9828,38.9646,38.9737,7085.0
2019-10-16 15:10:00,42.78,42.79,42.77,42.78,9678.0,38.9737,38.9828,38.9646,38.9737,9678.0
2019-10-16 15:15:00,42.78,42.79,42.74,42.78,22231.0,38.9737,38.9828,38.9373,38.9737,22231.0
2019-10-16 15:20:00,42.78,42.8,42.77,42.77,93607.0,38.9737,38.9919,38.9646,38.9646,93607.0
2019-10-16 15:25:00,42.78,42.79,42.76,42.79,39030.0,38.9737,38.9828,38.9555,38.9828,39030.0
2019-10-16 15:30:00,42.79,42.81,42.77,42.78,19388.0,38.9828,39.001,38.9646,38.9737,19388.0
2019-10-16 15:35:00,42.79,42.8,42.77,42.78,41087.0,38.9828,38.9919,38.9646,38.9737,41087.0
2019-10-16 15:40:00,42.78,42.8,42.77,42.78,128021.0,38.9737,38.9919,38.9646,38.9737,128021.0
2019-10-16 15:45:00,42.78,42.81,42.78,42.79,96912.0,38.9737,39.001,38.9737,38.9828,96912.0
2019-10-16 15:50:00,42.79,42.81,42.78,42.8,83112.0,38.9828,39.001,38.9737,38.9919,83112.0
2019-10-16 15:55:00,42.8,42.81,42.77,42.78,220646.0,38.9919,39.001,38.9646,38.9737,220646.0
2019-10-17 09:30:00,43.0,43.08,42.89,42.98,64863.0,39.1741,39.247,39.0739,39.1559,64863.0
2019-10-17 09:35:00,42.99,43.16,42.89,43.15,80364.0,39.165,39.3199,39.0739,39.3108,80364.0
2019-10-17 09:40:00,43.15,43.21,43.12,43.19,75164.0,39.3108,39.3654,39.2834,39.3472,75164.0
2019-10-17 09:45:00,43.17,43.29,43.16,43.24,125729.0,39.329,39.4383,39.3199,39.3928,125729.0
2019-10-17 09:50:00,43.25,43.28,43.19,43.2,35750.0,39.4019,39.4292,39.3472,39.3563,35750.0
2019-10-17 09:55:00,43.19,43.21,43.14,43.19,120705.0,39.3472,39.3654,39.3017,39.3472,120705.0
2019-10-17 10:00:00,43.19,43.19,43.1,43.12,402232.0,39.3472,39.3472,39.2652,39.2834,402232.0
2019-10-17 10:05:00,43.12,43.19,43.12,43.15,116651.0,39.2834,39.3472,39.2834,39.3108,116651.0
2019-10-17 10:10:00,43.16,43.26,43.15,43.24,55129.0,39.3199,39.411,39.3108,39.3928,55129.0
2019-10-17 10:15:00,43.24,43.29,43.24,43.27,25721.0,39.3928,39.4383,39.3928,39.4201,25721.0
2019-10-17 10:20:00,43.28,43.33,43.25,43.31,69025.0,39.4292,39.4748,39.4019,39.4565,69025.0
2019-10-17 10:25:00,43.31,43.35,43.23,43.24,23790.0,39.4565,39.493,39.3837,39.3928,23790.0
2019-10-17 10:30:00,43.24,43.24,43.18,43.19,30086.0,39.3928,39.3928,39.3381,39.3472,30086.0
2019-10-17 10:35:00,43.19,43.22,43.15,43.19,35717.0,39.3472,39.3745,39.3108,39.3472,35717.0
2019-10-17 10:40:00,43.2,43.2,43.17,43.17,22735.0,39.3563,39.3563,39.329,39.329,22735.0
2019-10-17 10:45:00,43.17,43.18,43.09,43.1,32257.0,39.329,39.3381,39.2561,39.2652,32257.0
2019-10-17 10:50:00,43.1,43.12,43.05,43.1,29654.0,39.2652,39.2834,39.2197,39.2652,29654.0
2019-10-17 10:55:00,43.1,43.14,43.09,43.09,28070.0,39.2652,39.3017,39.2561,39.2561,28070.0
2019-10-17 11:00:00,43.09,43.09,43.0,43.08,85729.0,39.2561,39.2561,39.1741,39.247,85729.0
2019-10-17 11:05:00,43.08,43.11,43.07,43.08,119692.0,39.247,39.2743,39.2379,39.247,119692.0
2019-10-17 11:10:00,43.09,43.11,43.07,43.08,14921.0,39.2561,39.2743,39.2379,39.247,14921.0
2019-10-17 11:15:00,43.09,43.15,43.08,43.15,16813.0,39.2561,39.3108,39.247,39.3108,16813.0
2019-10-17 11:20:00,43.14,43.19,43.13,43.18,14428.0,39.3017,39.3472,39.2926,39.3381,14428.0
2019-10-17 11:25:00,43.18,43.21,43.18,43.2,17258.0,39.3381,39.3654,39.3381,39.3563,17258.0
2019-10-17 11:30:00,43.2,43.2,43.16,43.17,24719.0,39.3563,39.3563,39.3199,39.329,24719.0
2019-10-17 11:35:00,43.18,43.25,43.18,43.25,63695.0,39.3381,39.4019,39.3381,39.4019,63695.0
2019-10-17 11:40:00,43.24,43.26,43.2,43.2,18254.0,39.3928,39.411,39.3563,39.3563,18254.0
2019-10-17 11:45:00,43.21,43.21,43.18,43.2,14801.0,39.3654,39.3654,39.3381,39.3563,14801.0
2019-10-17 11:50:00,43.19,43.2,43.11,43.13,25519.0,39.3472,39.3563,39.2743,39.2926,25519.0
2019-10-17 11:55:00,43.13,43.15,43.12,43.14,11569.0,39.2926,39.3108,39.2834,39.3017,11569.0
2019-10-17 12:00:00,43.14,43.15,43.09,43.11,44742.0,39.3017,39.3108,39.2561,39.2743,44742.0
2019-10-17 12:05:00,43.11,43.16,43.11,43.14,13781.0,39.2743,39.3199,39.2743,39.3017,13781.0
2019-10-17 12:10:00,43.14,43.14,43.1,43.1,13208.0,39.3017,39.3017,39.2652,39.2652,13208.0
2019-10-17 12:15:00,43.1,43.1,43.05,43.06,30916.0,39.2652,39.2652,39.2197,39.2288,30916.0
2019-10-17 12:20:00,43.07,43.11,43.06,43.09,13255.0,39.2379,39.2743,39.2288,39.2561,13255.0
2019-10-17 12:25:00,43.1,43.13,43.09,43.09,52455.0,39.2652,39.2926,39.2561,39.2561,52455.0
2019-10-17 12:30:00,43.1,43.15,43.09,43.15,18099.0,39.2652,39.3108,39.2561,39.3108,18099.0
2019-10-17 12:35:00,43.14,43.14,43.12,43.14,12880.0,39.3017,39.3017,39.2834,39.3017,12880.0
2019-10-17 12:40:00,43.14,43.17,43.14,43.16,12091.0,39.3017,39.329,39.3017,39.3199,12091.0
2019-10-17 12:45:00,43.16,43.17,43.14,43.16,6365.0,39.3199,39.329,39.3017,39.3199,6365.0
2019-10-17 12:50:00,43.16,43.19,43.16,43.16,10098.0,39.3199,39.3472,39.3199,39.3199,10098.0
2019-10-17 12:55:00,43.16,43.19,43.15,43.19,8377.0,39.3199,39.3472,39.3108,39.3472,8377.0
2019-10-17 13:00:00,43.19,43.2,43.18,43.18,15266.0,39.3472,39.3563,39.3381,39.3381,15266.0
2019-10-17 13:05:00,43.18,43.18,43.15,43.16,13241.0,39.3381,39.3381,39.3108,39.3199,13241.0
2019-10-17 13:10:00,43.15,43.16,43.15,43.15,6720.0,39.3108,39.3199,39.3108,39.3108,6720.0
2019-10-17 13:15:00,43.14,43.17,43.12,43.16,15694.0,39.3017,39.329,39.2834,39.3199,15694.0
2019-10-17 13:20:00,43.15,43.15,43.13,43.14,11400.0,39.3108,39.3108,39.2926,39.3017,11400.0
2019-10-17 13:25:00,43.13,43.14,43.12,43.13,11899.0,39.2926,39.3017,39.2834,39.2926,11899.0
2019-10-17 13:30:00,43.13,43.18,43.13,43.17,12508.0,39.2926,39.3381,39.2926,39.329,12508.0
2019-10-17 13:35:00,43.17,43.18,43.16,43.18,6888.0,39.329,39.3381,39.3199,39.3381,6888.0
2019-10-17 13:40:00,43.18,43.18,43.14,43.17,13203.0,39.3381,39.3381,39.3017,39.329,13203.0
2019-10-17 13:45:00,43.17,43.21,43.16,43.21,11037.0,39.329,39.3654,39.3199,39.3654,11037.0
2019-10-17 13:50:00,43.21,43.22,43.2,43.22,4711.0,39.3654,39.3745,39.3563,39.3745,4711.0
2019-10-17 13:55:00,43.21,43.22,43.18,43.2,10190.0,39.3654,39.3745,39.3381,39.3563,10190.0
2019-10-17 14:00:00,43.2,43.2,43.15,43.17,14934.0,39.3563,39.3563,39.3108,39.329,14934.0
2019-10-17 14:05:00,43.16,43.19,43.16,43.19,5265.0,39.3199,39.3472,39.3199,39.3472,5265.0
2019-10-17 14:10:00,43.2,43.21,43.19,43.2,6300.0,39.3563,39.3654,39.3472,39.3563,6300.0
2019-10-17 14:15:00,43.21,43.23,43.21,43.22,17125.0,39.3654,39.3837,39.3654,39.3745,17125.0
2019-10-17 14:20:00,43.23,43.24,43.22,43.22,11346.0,39.3837,39.3928,39.3745,39.3745,11346.0
2019-10-17 14:25:00,43.22,43.24,43.21,43.22,10107.0,39.3745,39.3928,39.3654,39.3745,10107.0
2019-10-17 14:30:00,43.22,43.22,43.2,43.22,14155.0,39.3745,39.3745,39.3563,39.3745,14155.0
2019-10-17 14:35:00,43.22,43.26,43.22,43.26,9155.0,39.3745,39.411,39.3745,39.411,9155.0
2019-10-17 14:40:00,43.27,43.27,43.24,43.25,14841.0,39.4201,39.4201,39.3928,39.4019,14841.0
2019-10-17 14:45:00,43.25,43.27,43.25,43.27,6292.0,39.4019,39.4201,39.4019,39.4201,6292.0
2019-10-17 14:50:00,43.27,43.3,43.26,43.29,14400.0,39.4201,39.4474,39.411,39.4383,14400.0
2019-10-17 14:55:00,43.29,43.31,43.28,43.31,22031.0,39.4383,39.4565,39.4292,39.4565,22031.0
2019-10-17 15:00:00,43.31,43.32,43.3,43.32,24133.0,39.4565,39.4656,39.4474,39.4656,24133.0
2019-10-17 15:05:00,43.31,43.32,43.28,43.28,15525.0,39.4565,39.4656,39.4292,39.4292,15525.0
2019-10-17 15:10:00,43.29,43.3,43.27,43.29,26021.0,39.4383,39.4474,39.4201,39.4383,26021.0
2019-10-17 15:15:00,43.29,43.3,43.26,43.27,20870.0,39.4383,39.4474,39.411,39.4201,20870.0
2019-10-17 15:20:00,43.27,43.27,43.25,43.25,17864.0,39.4201,39.4201,39.4019,39.4019,17864.0
2019-10-17 15:25:00,43.24,43.25,43.23,43.25,14222.0,39.3928,39.4019,39.3837,39.4019,14222.0
2019-10-17 15:30:00,43.25,43.29,43.25,43.27,30143.0,39.4019,39.4383,39.4019,39.4201,30143.0
2019-10-17 15:35:00,43.26,43.27,43.25,43.26,24499.0,39.411,39.4201,39.4019,39.411,24499.0
2019-10-17 15:40:00,43.26,43.28,43.26,43.27,39917.0,39.411,39.4292,39.411,39.4201,39917.0
2019-10-17 15:45:00,43.27,43.29,43.27,43.27,94018.0,39.4201,39.4383,39.4201,39.4201,94018.0
2019-10-17 15:50:00,43.27,43.31,43.26,43.3,148817.0,39.4201,39.4565,39.411,39.4474,148817.0
2019-10-17 15:55:00,43.3,43.31,43.26,43.31,281497.0,39.4474,39.4565,39.411,39.4565,281497.0
2019-10-18 09:30:00,42.78,42.94,42.71,42.86,403818.0,38.9737,39.1195,38.9099,39.0466,403818.0
2019-10-18 09:35:00,42.86,42.9,42.75,42.82,227338.0,39.0466,39.083,38.9464,39.0101,227338.0
2019-10-18 09:40:00,42.83,42.83,42.68,42.76,79294.0,39.0192,39.0192,38.8826,38.9555,79294.0
2019-10-18 09:45:00,42.76,42.83,42.74,42.83,76471.0,38.9555,39.0192,38.9373,39.0192,76471.0
2019-10-18 09:50:00,42.83,42.87,42.74,42.86,46835.0,39.0192,39.0557,38.9373,39.0466,46835.0
2019-10-18 09:55:00,42.85,42.92,42.83,42.92,47377.0,39.0375,39.1012,39.0192,39.1012,47377.0
2019-10-18 10:00:00,42.92,42.93,42.82,42.85,47235.0,39.1012,39.1103,39.0101,39.0375,47235.0
2019-10-18 10:05:00,42.85,42.86,42.81,42.85,56391.0,39.0375,39.0466,39.001,39.0375,56391.0
2019-10-18 10:10:00,42.86,42.89,42.8,42.82,38556.0,39.0466,39.0739,38.9919,39.0101,38556.0
2019-10-18 10:15:00,42.82,42.82,42.75,42.76,87268.0,39.0101,39.0101,38.9464,38.9555,87268.0
2019-10-18 10:20:00,42.76,42.77,42.72,42.72,51556.0,38.9555,38.9646,38.919,38.919,51556.0
2019-10-18 10:25:00,42.73,42.75,42.7,42.73,58481.0,38.9281,38.9464,38.9008,38.9281,58481.0
2019-10-18 10:30:00,42.73,42.73,42.66,42.71,82010.0,38.9281,38.9281,38.8644,38.9099,82010.0
2019-10-18 10:35:00,42.71,42.76,42.71,42.72,19550.0,38.9099,38.9555,38.9099,38.919,19550.0
2019-10-18 10:40:00,42.71,42.74,42.68,42.7,25921.0,38.9099,38.9373,38.8826,38.9008,25921.0
2019-10-18 10:45:00,42.7,42.72,42.68,42.71,17964.0,38.9008,38.919,38.8826,38.9099,17964.0
2019-10-18 10:50:00,42.72,42.77,42.71,42.76,113903.0,38.919,38.9646,38.9099,38.9555,113903.0
2019-10-18 10:55:00,42.75,42.76,42.72,42.75,33959.0,38.9464,38.9555,38.919,38.9464,33959.0
2019-10-18 11:00:00,42.75,42.79,42.73,42.79,29830.0,38.9464,38.9828,38.9281,38.9828,29830.0
2019-10-18 11:05:00,42.78,42.8,42.73,42.73,56487.0,38.9737,38.9919,38.9281,38.9281,56487.0
2019-10-18 11:10:00,42.73,42.84,42.73,42.82,32454.0,38.9281,39.0284,38.9281,39.0101,32454.0
2019-10-18 11:15:00,42.83,42.88,42.8,42.85,57860.0,39.0192,39.0648,38.9919,39.0375,57860.0
2019-10-18 11:20:00,42.85,42.85,42.8,42.8,41382.0,39.0375,39.0375,38.9919,38.9919,41382.0
2019-10-18 11:25:00,42.8,42.81,42.78,42.8,66531.0,38.9919,39.001,38.9737,38.9919,66531.0
2019-10-18 11:30:00,42.8,42.82,42.76,42.76,42083.0,38.9919,39.0101,38.9555,38.9555,42083.0
2019-10-18 11:35:00,42.77,42.78,42.73,42.77,54020.0,38.9646,38.9737,38.9281,38.9646,54020.0
2019-10-18 11:40:00,42.78,42.8,42.68,42.69,20088.0,38.9737,38.9919,38.8826,38.8917,20088.0
2019-10-18 11:45:00,42.68,42.7,42.67,42.68,11400.0,38.8826,38.9008,38.8735,38.8826,11400.0
2019-10-18 11:50:00,42.68,42.69,42.63,42.64,23488.0,38.8826,38.8917,38.837,38.8461,23488.0
2019-10-18 11:55:00,42.64,42.67,42.6,42.6,21975.0,38.8461,38.8735,38.8097,38.8097,21975.0
2019-10-18 12:00:00,42.59,42.67,42.58,42.61,27081.0,38.8006,38.8735,38.7915,38.8188,27081.0
2019-10-18 12:05:00,42.62,42.65,42.61,42.63,59520.0,38.8279,38.8553,38.8188,38.837,59520.0
2019-10-18 12:10:00,42.62,42.64,42.59,42.61,19709.0,38.8279,38.8461,38.8006,38.8188,19709.0
2019-10-18 12:15:00,42.6,42.61,42.53,42.54,15131.0,38.8097,38.8188,38.7459,38.755,15131.0
2019-10-18 12:20:00,42.53,42.56,42.46,42.54,17719.0,38.7459,38.7733,38.6822,38.755,17719.0
2019-10-18 12:25:00,42.54,42.57,42.52,42.55,14756.0,38.755,38.7824,38.7368,38.7642,14756.0
2019-10-18 12:30:00,42.55,42.63,42.54,42.62,25869.0,38.7642,38.837,38.755,38.8279,25869.0
2019-10-18 12:35:00,42.63,42.69,42.63,42.67,43427.0,38.837,38.8917,38.837,38.8735,43427.0
2019-10-18 12:40:00,42.67,42.73,42.66,42.73,60449.0,38.8735,38.9281,38.8644,38.9281,60449.0
2019-10-18 12:45:00,42.72,42.76,42.71,42.73,20302.0,38.919,38.9555,38.9099,38.9281,20302.0
2019-10-18 12:50:00,42.72,42.76,42.72,42.76,12106.0,38.919,38.9555,38.919,38.9555,12106.0
2019-10-18 12:55:00,42.76,42.79,42.75,42.79,37363.0,38.9555,38.9828,38.9464,38.9828,37363.0
2019-10-18 13:00:00,42.79,42.8,42.76,42.76,22673.0,38.9828,38.9919,38.9555,38.9555,22673.0
2019-10-18 13:05:00,42.76,42.81,42.75,42.79,24334.0,38.9555,39.001,38.9464,38.9828,24334.0
2019-10-18 13:10:00,42.79,42.81,42.77,42.78,10679.0,38.9828,39.001,38.9646,38.9737,10679.0
2019-10-18 13:15:00,42.78,42.81,42.76,42.79,13169.0,38.9737,39.001,38.9555,38.9828,13169.0
2019-10-18 13:20:00,42.79,42.81,42.77,42.79,43944.0,38.9828,39.001,38.9646,38.9828,43944.0
2019-10-18 13:25:00,42.8,42.8,42.76,42.77,13300.0,38.9919,38.9919,38.9555,38.9646,13300.0
2019-10-18 13:30:00,42.77,42.79,42.76,42.77,10514.0,38.9646,38.9828,38.9555,38.9646,10514.0
2019-10-18 13:35:00,42.77,42.8,42.76,42.8,25495.0,38.9646,38.9919,38.9555,38.9919,25495.0
2019-10-18 13:40:00,42.8,42.83,42.79,42.82,11474.0,38.9919,39.0192,38.9828,39.0101,11474.0
2019-10-18 13:45:00,42.82,42.85,42.81,42.84,6230.0,39.0101,39.0375,39.001,39.0284,6230.0
2019-10-18 13:50:00,42.84,42.86,42.84,42.84,13636.0,39.0284,39.0466,39.0284,39.0284,13636.0
2019-10-18 13:55:00,42.85,42.86,42.84,42.86,22019.0,39.0375,39.0466,39.0284,39.0466,22019.0
2019-10-18 14:00:00,42.86,42.87,42.81,42.81,46436.0,39.0466,39.0557,39.001,39.001,46436.0
2019-10-18 14:05:00,42.82,42.87,42.81,42.84,37629.0,39.0101,39.0557,39.001,39.0284,37629.0
2019-10-18 14:10:00,42.84,42.85,42.82,42.82,25039.0,39.0284,39.0375,39.0101,39.0101,25039.0
2019-10-18 14:15:00,42.81,42.87,42.81,42.86,13426.0,39.001,39.0557,39.001,39.0466,13426.0
2019-10-18 14:20:00,42.86,42.89,42.86,42.87,16282.0,39.0466,39.0739,39.0466,39.0557,16282.0
2019-10-18 14:25:00,42.87,42.91,42.85,42.9,14107.0,39.0557,39.0921,39.0375,39.083,14107.0
2019-10-18 14:30:00,42.89,42.89,42.86,42.87,11029.0,39.0739,39.0739,39.0466,39.0557,11029.0
2019-10-18 14:35:00,42.86,42.88,42.85,42.86,14045.0,39.0466,39.0648,39.0375,39.0466,14045.0
2019-10-18 14:40:00,42.85,42.86,42.84,42.84,14591.0,39.0375,39.0466,39.0284,39.0284,14591.0
2019-10-18 14:45:00,42.84,42.85,42.79,42.8,28222.0,39.0284,39.0375,38.9828,38.9919,28222.0
2019-10-18 14:50:00,42.79,42.83,42.79,42.82,20221.0,38.9828,39.0192,38.9828,39.0101,20221.0
2019-10-18 14:55:00,42.82,42.85,42.81,42.85,95460.0,39.0101,39.0375,39.001,39.0375,95460.0
2019-10-18 15:00:00,42.85,42.87,42.84,42.86,80764.0,39.0375,39.0557,39.0284,39.0466,80764.0
2019-10-18 15:05:00,42.86,42.88,42.84,42.85,72071.0,39.0466,39.0648,39.0284,39.0375,72071.0
2019-10-18 15:10:00,42.85,42.88,42.83,42.87,162109.0,39.0375,39.0648,39.0192,39.0557,162109.0
2019-10-18 15:15:00,42.87,42.87,42.84,42.85,178919.0,39.0557,39.0557,39.0284,39.0375,178919.0
2019-10-18 15:20:00,42.85,42.87,42.83,42.83,84924.0,39.0375,39.0557,39.0192,39.0192,84924.0
2019-10-18 15:25:00,42.84,42.84,42.81,42.81,66662.0,39.0284,39.0284,39.001,39.001,66662.0
2019-10-18 15:30:00,42.82,42.84,42.81,42.82,95868.0,39.0101,39.0284,39.001,39.0101,95868.0
2019-10-18 15:35:00,42.82,42.83,42.8,42.8,152103.0,39.0101,39.0192,38.9919,38.9919,152103.0
2019-10-18 15:40:00,42.8,42.81,42.78,42.78,103399.0,38.9919,39.001,38.9737,38.9737,103399.0
2019-10-18 15:45:00,42.78,42.79,42.76,42.77,135620.0,38.9737,38.9828,38.9555,38.9646,135620.0
2019-10-18 15:50:00,42.78,42.81,42.77,42.8,387863.0,38.9737,39.001,38.9646,38.9919,387863.0
2019-10-18 15:55:00,42.8,42.8,42.72,42.72,543083.0,38.9919,38.9919,38.919,38.919,543083.0
2019-10-21 09:30:00,43.07,43.39,43.07,43.31,134069.0,39.2379,39.5294,39.2379,39.4565,134069.0
2019-10-21 09:35:00,43.3,43.52,43.3,43.48,177818.0,39.4474,39.6479,39.4474,39.6114,177818.0
2019-10-21 09:40:00,43.49,43.53,43.34,43.34,125817.0,39.6205,39.657,39.4839,39.4839,125817.0
2019-10-21 09:45:00,43.34,43.4,43.29,43.32,116692.0,39.4839,39.5385,39.4383,39.4656,116692.0
2019-10-21 09:50:00,43.33,43.44,43.32,43.35,106446.0,39.4748,39.575,39.4656,39.493,106446.0
2019-10-21 09:55:00,43.36,43.37,43.21,43.21,200538.0,39.5021,39.5112,39.3654,39.3654,200538.0
2019-10-21 10:00:00,43.22,43.28,43.14,43.14,45270.0,39.3745,39.4292,39.3017,39.3017,45270.0
2019-10-21 10:05:00,43.13,43.15,43.07,43.13,165800.0,39.2926,39.3108,39.2379,39.2926,165800.0
2019-10-21 10:10:00,43.13,43.15,43.09,43.14,30932.0,39.2926,39.3108,39.2561,39.3017,30932.0
2019-10-21 10:15:00,43.14,43.17,43.11,43.17,79493.0,39.3017,39.329,39.2743,39.329,79493.0
2019-10-21 10:20:00,43.17,43.24,43.15,43.21,52234.0,39.329,39.3928,39.3108,39.3654,52234.0
2019-10-21 10:25:00,43.21,43.24,43.19,43.23,47235.0,39.3654,39.3928,39.3472,39.3837,47235.0
2019-10-21 10:30:00,43.23,43.24,43.17,43.21,29005.0,39.3837,39.3928,39.329,39.3654,29005.0
2019-10-21 10:35:00,43.21,43.23,43.18,43.23,48149.0,39.3654,39.3837,39.3381,39.3837,48149.0
2019-10-21 10:40:00,43.23,43.25,43.21,43.22,36409.0,39.3837,39.4019,39.3654,39.3745,36409.0
2019-10-21 10:45:00,43.22,43.25,43.19,43.19,72031.0,39.3745,39.4019,39.3472,39.3472,72031.0
2019-10-21 10:50:00,43.19,43.21,43.15,43.16,148167.0,39.3472,39.3654,39.3108,39.3199,148167.0
2019-10-21 10:55:00,43.16,43.2,43.14,43.14,40360.0,39.3199,39.3563,39.3017,39.3017,40360.0
2019-10-21 11:00:00,43.15,43.17,43.13,43.16,26252.0,39.3108,39.329,39.2926,39.3199,26252.0
2019-10-21 11:05:00,43.16,43.2,43.16,43.2,44692.0,39.3199,39.3563,39.3199,39.3563,44692.0
2019-10-21 11:10:00,43.21,43.23,43.2,43.23,19426.0,39.3654,39.3837,39.3563,39.3837,19426.0
2019-10-21 11:15:00,43.23,43.25,43.18,43.18,43997.0,39.3837,39.4019,39.3381,39.3381,43997.0
2019-10-21 11:20:00,43.17,43.22,43.16,43.2,28544.0,39.329,39.3745,39.3199,39.3563,28544.0
2019-10-21 11:25:00,43.2,43.22,43.18,43.21,51314.0,39.3563,39.3745,39.3381,39.3654,51314.0
2019-10-21 11:30:00,43.21,43.23,43.19,43.22,44307.0,39.3654,39.3837,39.3472,39.3745,44307.0
2019-10-21 11:35:00,43.23,43.23,43.16,43.21,53482.0,39.3837,39.3837,39.3199,39.3654,53482.0
2019-10-21 11:40:00,43.21,43.27,43.2,43.26,49579.0,39.3654,39.4201,39.3563,39.411,49579.0
2019-10-21 11:45:00,43.25,43.32,43.25,43.3,80874.0,39.4019,39.4656,39.4019,39.4474,80874.0
2019-10-21 11:50:00,43.3,43.31,43.27,43.28,21747.0,39.4474,39.4565,39.4201,39.4292,21747.0
2019-10-21 11:55:00,43.28,43.32,43.28,43.31,42884.0,39.4292,39.4656,39.4292,39.4565,42884.0
2019-10-21 12:00:00,43.3,43.31,43.27,43.31,9905.0,39.4474,39.4565,39.4201,39.4565,9905.0
2019-10-21 12:05:00,43.32,43.37,43.32,43.35,178839.0,39.4656,39.5112,39.4656,39.493,178839.0
2019-10-21 12:10:00,43.36,43.38,43.34,43.34,58200.0,39.5021,39.5203,39.4839,39.4839,58200.0
2019-10-21 12:15:00,43.34,43.35,43.31,43.32,189620.0,39.4839,39.493,39.4565,39.4656,189620.0
2019-10-21 12:20:00,43.32,43.33,43.29,43.3,175436.0,39.4656,39.4748,39.4383,39.4474,175436.0
2019-10-21 12:25:00,43.29,43.33,43.29,43.31,98161.0,39.4383,39.4748,39.4383,39.4565,98161.0
2019-10-21 12:30:00,43.31,43.35,43.3,43.34,18878.0,39.4565,39.493,39.4474,39.4839,18878.0
2019-10-21 12:35:00,43.33,43.34,43.32,43.34,26363.0,39.4748,39.4839,39.4656,39.4839,26363.0
2019-10-21 12:40:00,43.33,43.35,43.32,43.34,10589.0,39.4748,39.493,39.4656,39.4839,10589.0
2019-10-21 12:45:00,43.34,43.35,43.31,43.32,30413.0,39.4839,39.493,39.4565,39.4656,30413.0
2019-10-21 12:50:00,43.32,43.34,43.3,43.31,21224.0,39.4656,39.4839,39.4474,39.4565,21224.0
2019-10-21 12:55:00,43.3,43.31,43.26,43.27,14597.0,39.4474,39.4565,39.411,39.4201,14597.0
2019-10-21 13:00:00,43.27,43.29,43.27,43.28,11320.0,39.4201,39.4383,39.4201,39.4292,11320.0
2019-10-21 13:05:00,43.29,43.29,43.23,43.24,14189.0,39.4383,39.4383,39.3837,39.3928,14189.0
2019-10-21 13:10:00,43.23,43.23,43.17,43.17,15806.0,39.3837,39.3837,39.329,39.329,15806.0
2019-10-21 13:15:00,43.18,43.21,43.17,43.19,16446.0,39.3381,39.3654,39.329,39.3472,16446.0
2019-10-21 13:20:00,43.19,43.2,43.16,43.17,33182.0,39.3472,39.3563,39.3199,39.329,33182.0
2019-10-21 13:25:00,43.16,43.17,43.13,43.15,25523.0,39.3199,39.329,39.2926,39.3108,25523.0
2019-10-21 13:30:00,43.15,43.17,43.13,43.14,25230.0,39.3108,39.329,39.2926,39.3017,25230.0
2019-10-21 13:35:00,43.15,43.15,43.1,43.12,25392.0,39.3108,39.3108,39.2652,39.2834,25392.0
2019-10-21 13:40:00,43.11,43.11,43.05,43.07,34537.0,39.2743,39.2743,39.2197,39.2379,34537.0
2019-10-21 13:45:00,43.07,43.08,43.06,43.07,15686.0,39.2379,39.247,39.2288,39.2379,15686.0
2019-10-21 13:50:00,43.07,43.07,43.04,43.05,19076.0,39.2379,39.2379,39.2106,39.2197,19076.0
2019-10-21 13:55:00,43.06,43.13,43.06,43.12,16304.0,39.2288,39.2926,39.2288,39.2834,16304.0
2019-10-21 14:00:00,43.13,43.15,43.12,43.14,46731.0,39.2926,39.3108,39.2834,39.3017,46731.0
2019-10-21 14:05:00,43.15,43.21,43.15,43.21,54825.0,39.3108,39.3654,39.3108,39.3654,54825.0
2019-10-21 14:10:00,43.21,43.23,43.21,43.23,28686.0,39.3654,39.3837,39.3654,39.3837,28686.0
2019-10-21 14:15:00,43.22,43.24,43.22,43.23,53736.0,39.3745,39.3928,39.3745,39.3837,53736.0
2019-10-21 14:20:00,43.22,43.23,43.19,43.21,121492.0,39.3745,39.3837,39.3472,39.3654,121492.0
2019-10-21 14:25:00,43.21,43.22,43.18,43.18,32027.0,39.3654,39.3745,39.3381,39.3381,32027.0
2019-10-21 14:30:00,43.19,43.22,43.18,43.21,46484.0,39.3472,39.3745,39.3381,39.3654,46484.0
2019-10-21 14:35:00,43.21,43.23,43.2,43.22,29763.0,39.3654,39.3837,39.3563,39.3745,29763.0
2019-10-21 14:40:00,43.22,43.24,43.21,43.24,44901.0,39.3745,39.3928,39.3654,39.3928,44901.0
2019-10-21 14:45:00,43.24,43.25,43.22,43.23,48471.0,39.3928,39.4019,39.3745,39.3837,48471.0
2019-10-21 14:50:00,43.23,43.27,43.22,43.27,28173.0,39.3837,39.4201,39.3745,39.4201,28173.0
2019-10-21 14:55:00,43.27,43.27,43.25,43.26,42955.0,39.4201,39.4201,39.4019,39.411,42955.0
2019-10-21 15:00:00,43.26,43.29,43.25,43.28,86455.0,39.411,39.4383,39.4019,39.4292,86455.0
2019-10-21 15:05:00,43.28,43.29,43.25,43.26,47798.0,39.4292,39.4383,39.4019,39.411,47798.0
2019-10-21 15:10:00,43.26,43.29,43.25,43.28,40305.0,39.411,39.4383,39.4019,39.4292,40305.0
2019-10-21 15:15:00,43.29,43.32,43.28,43.31,95524.0,39.4383,39.4656,39.4292,39.4565,95524.0
2019-10-21 15:20:00,43.3,43.31,43.27,43.29,45950.0,39.4474,39.4565,39.4201,39.4383,45950.0
2019-10-21 15:25:00,43.29,43.3,43.28,43.29,66576.0,39.4383,39.4474,39.4292,39.4383,66576.0
2019-10-21 15:30:00,43.28,43.31,43.28,43.29,78976.0,39.4292,39.4565,39.4292,39.4383,78976.0
2019-10-21 15:35:00,43.28,43.3,43.27,43.27,102310.0,39.4292,39.4474,39.4201,39.4201,102310.0
2019-10-21 15:40:00,43.27,43.29,43.26,43.29,64038.0,39.4201,39.4383,39.411,39.4383,64038.0
2019-10-21 15:45:00,43.29,43.29,43.27,43.28,151181.0,39.4383,39.4383,39.4201,39.4292,151181.0
2019-10-21 15:50:00,43.29,43.3,43.26,43.27,116549.0,39.4383,39.4474,39.411,39.4201,116549.0
2019-10-21 15:55:00,43.27,43.27,43.23,43.25,301350.0,39.4201,39.4201,39.3837,39.4019,301350.0
2019-10-22 09:30:00,43.38,43.45,43.31,43.32,56758.0,39.5203,39.5841,39.4565,39.4656,56758.0
2019-10-22 09:35:00,43.33,43.33,43.16,43.18,66657.0,39.4748,39.4748,39.3199,39.3381,66657.0
2019-10-22 09:40:00,43.19,43.23,43.16,43.18,35897.0,39.3472,39.3837,39.3199,39.3381,35897.0
2019-10-22 09:45:00,43.21,43.23,43.08,43.11,43862.0,39.3654,39.3837,39.247,39.2743,43862.0
2019-10-22 09:50:00,43.11,43.15,43.08,43.12,76231.0,39.2743,39.3108,39.247,39.2834,76231.0
2019-10-22 09:55:00,43.11,43.18,43.11,43.15,80833.0,39.2743,39.3381,39.2743,39.3108,80833.0
2019-10-22 10:00:00,43.16,43.18,43.04,43.06,165882.0,39.3199,39.3381,39.2106,39.2288,165882.0
2019-10-22 10:05:00,43.06,43.15,43.05,43.14,75208.0,39.2288,39.3108,39.2197,39.3017,75208.0
2019-10-22 10:10:00,43.14,43.16,43.1,43.11,94671.0,39.3017,39.3199,39.2652,39.2743,94671.0
2019-10-22 10:15:00,43.11,43.18,43.11,43.18,72945.0,39.2743,39.3381,39.2743,39.3381,72945.0
2019-10-22 10:20:00,43.18,43.23,43.17,43.23,47180.0,39.3381,39.3837,39.329,39.3837,47180.0
2019-10-22 10:25:00,43.24,43.26,43.21,43.24,26716.0,39.3928,39.411,39.3654,39.3928,26716.0
2019-10-22 10:30:00,43.24,43.3,43.24,43.26,15222.0,39.3928,39.4474,39.3928,39.411,15222.0
2019-10-22 10:35:00,43.28,43.33,43.27,43.33,18477.0,39.4292,39.4748,39.4201,39.4748,18477.0
2019-10-22 10:40:00,43.33,43.35,43.3,43.32,14452.0,39.4748,39.493,39.4474,39.4656,14452.0
2019-10-22 10:45:00,43.31,43.34,43.29,43.34,27468.0,39.4565,39.4839,39.4383,39.4839,27468.0
2019-10-22 10:50:00,43.34,43.38,43.32,43.38,49526.0,39.4839,39.5203,39.4656,39.5203,49526.0
2019-10-22 10:55:00,43.39,43.43,43.37,43.37,33969.0,39.5294,39.5659,39.5112,39.5112,33969.0
2019-10-22 11:00:00,43.36,43.39,43.34,43.39,172948.0,39.5021,39.5294,39.4839,39.5294,172948.0
2019-10-22 11:05:00,43.4,43.44,43.39,43.44,61074.0,39.5385,39.575,39.5294,39.575,61074.0
2019-10-22 11:10:00,43.45,43.46,43.4,43.43,14501.0,39.5841,39.5932,39.5385,39.5659,14501.0
2019-10-22 11:15:00,43.44,43.52,43.44,43.51,18567.0,39.575,39.6479,39.575,39.6387,18567.0
2019-10-22 11:20:00,43.51,43.58,43.5,43.56,107838.0,39.6387,39.7025,39.6296,39.6843,107838.0
2019-10-22 11:25:00,43.56,43.59,43.55,43.59,18453.0,39.6843,39.7116,39.6752,39.7116,18453.0
2019-10-22 11:30:00,43.58,43.61,43.54,43.61,26427.0,39.7025,39.7298,39.6661,39.7298,26427.0
2019-10-22 11:35:00,43.61,43.65,43.61,43.63,50005.0,39.7298,39.7663,39.7298,39.7481,50005.0
2019-10-22 11:40:00,43.64,43.66,43.63,43.64,19640.0,39.7572,39.7754,39.7481,39.7572,19640.0
2019-10-22 11:45:00,43.64,43.64,43.61,43.63,29814.0,39.7572,39.7572,39.7298,39.7481,29814.0
2019-10-22 11:50:00,43.64,43.69,43.64,43.69,21064.0,39.7572,39.8027,39.7572,39.8027,21064.0
2019-10-22 11:55:00,43.68,43.7,43.66,43.68,26418.0,39.7936,39.8118,39.7754,39.7936,26418.0
2019-10-22 12:00:00,43.69,43.74,43.69,43.71,170057.0,39.8027,39.8483,39.8027,39.8209,170057.0
2019-10-22 12:05:00,43.72,43.77,43.72,43.76,58028.0,39.8301,39.8756,39.8301,39.8665,58028.0
2019-10-22 12:10:00,43.76,43.82,43.76,43.82,34982.0,39.8665,39.9212,39.8665,39.9212,34982.0
2019-10-22 12:15:00,43.82,43.86,43.82,43.86,29445.0,39.9212,39.9576,39.9212,39.9576,29445.0
2019-10-22 12:20:00,43.86,43.86,43.78,43.8,78096.0,39.9576,39.9576,39.8847,39.9029,78096.0
2019-10-22 12:25:00,43.8,43.82,43.79,43.82,85645.0,39.9029,39.9212,39.8938,39.9212,85645.0
2019-10-22 12:30:00,43.82,43.82,43.75,43.76,76104.0,39.9212,39.9212,39.8574,39.8665,76104.0
2019-10-22 12:35:00,43.75,43.76,43.72,43.74,40403.0,39.8574,39.8665,39.8301,39.8483,40403.0
2019-10-22 12:40:00,43.73,43.78,43.72,43.76,59172.0,39.8392,39.8847,39.8301,39.8665,59172.0
2019-10-22 12:45:00,43.77,43.79,43.75,43.77,37570.0,39.8756,39.8938,39.8574,39.8756,37570.0
2019-10-22 12:50:00,43.77,43.77,43.71,43.72,68434.0,39.8756,39.8756,39.8209,39.8301,68434.0
2019-10-22 12:55:00,43.71,43.72,43.69,43.71,59941.0,39.8209,39.8301,39.8027,39.8209,59941.0
2019-10-22 13:00:00,43.7,43.73,43.68,43.71,45142.0,39.8118,39.8392,39.7936,39.8209,45142.0
2019-10-22 13:05:00,43.71,43.75,43.7,43.75,36436.0,39.8209,39.8574,39.8118,39.8574,36436.0
2019-10-22 13:10:00,43.75,43.77,43.72,43.77,16901.0,39.8574,39.8756,39.8301,39.8756,16901.0
2019-10-22 13:15:00,43.77,43.77,43.72,43.73,27496.0,39.8756,39.8756,39.8301,39.8392,27496.0
2019-10-22 13:20:00,43.73,43.75,43.72,43.73,20119.0,39.8392,39.8574,39.8301,39.8392,20119.0
2019-10-22 13:25:00,43.73,43.73,43.7,43.71,25939.0,39.8392,39.8392,39.8118,39.8209,25939.0
2019-10-22 13:30:00,43.72,43.76,43.71,43.76,20531.0,39.8301,39.8665,39.8209,39.8665,20531.0
2019-10-22 13:35:00,43.77,43.85,43.76,43.84,42368.0,39.8756,39.9485,39.8665,39.9394,42368.0
2019-10-22 13:40:00,43.84,43.85,43.82,43.82,63041.0,39.9394,39.9485,39.9212,39.9212,63041.0
2019-10-22 13:45:00,43.82,43.83,43.79,43.8,44437.0,39.9212,39.9303,39.8938,39.9029,44437.0
2019-10-22 13:50:00,43.79,43.8,43.74,43.74,60119.0,39.8938,39.9029,39.8483,39.8483,60119.0
2019-10-22 13:55:00,43.74,43.78,43.71,43.77,59804.0,39.8483,39.8847,39.8209,39.8756,59804.0
2019-10-22 14:00:00,43.77,43.79,43.76,43.78,38390.0,39.8756,39.8938,39.8665,39.8847,38390.0
2019-10-22 14:05:00,43.78,43.81,43.77,43.79,46526.0,39.8847,39.9121,39.8756,39.8938,46526.0
2019-10-22 14:10:00,43.8,43.85,43.78,43.84,25983.0,39.9029,39.9485,39.8847,39.9394,25983.0
2019-10-22 14:15:00,43.84,43.89,43.84,43.87,57581.0,39.9394,39.9849,39.9394,39.9667,57581.0
2019-10-22 14:20:00,43.88,43.89,43.84,43.84,34229.0,39.9758,39.9849,39.9394,39.9394,34229.0
2019-10-22 14:25:00,43.85,43.88,43.83,43.86,37206.0,39.9485,39.9758,39.9303,39.9576,37206.0
2019-10-22 14:30:00,43.86,43.88,43.77,43.8,81276.0,39.9576,39.9758,39.8756,39.9029,81276.0
2019-10-22 14:35:00,43.8,43.81,43.76,43.79,92102.0,39.9029,39.9121,39.8665,39.8938,92102.0
2019-10-22 14:40:00,43.79,43.82,43.77,43.82,27989.0,39.8938,39.9212,39.8756,39.9212,27989.0
2019-10-22 14:45:00,43.83,43.83,43.76,43.79,87146.0,39.9303,39.9303,39.8665,39.8938,87146.0
2019-10-22 14:50:00,43.79,43.79,43.72,43.75,89562.0,39.8938,39.8938,39.8301,39.8574,89562.0
2019-10-22 14:55:00,43.75,43.78,43.72,43.74,60111.0,39.8574,39.8847,39.8301,39.8483,60111.0
2019-10-22 15:00:00,43.75,43.77,43.71,43.73,43537.0,39.8574,39.8756,39.8209,39.8392,43537.0
2019-10-22 15:05:00,43.72,43.77,43.7,43.77,28672.0,39.8301,39.8756,39.8118,39.8756,28672.0
2019-10-22 15:10:00,43.77,43.79,43.75,43.78,19494.0,39.8756,39.8938,39.8574,39.8847,19494.0
2019-10-22 15:15:00,43.79,43.81,43.78,43.8,56397.0,39.8938,39.9121,39.8847,39.9029,56397.0
2019-10-22 15:20:00,43.8,43.83,43.78,43.81,29112.0,39.9029,39.9303,39.8847,39.9121,29112.0
2019-10-22 15:25:00,43.81,43.85,43.8,43.85,87104.0,39.9121,39.9485,39.9029,39.9485,87104.0
2019-10-22 15:30:00,43.84,43.87,43.82,43.85,138887.0,39.9394,39.9667,39.9212,39.9485,138887.0
2019-10-22 15:35:00,43.86,43.87,43.83,43.84,76390.0,39.9576,39.9667,39.9303,39.9394,76390.0
2019-10-22 15:40:00,43.84,43.84,43.79,43.79,102646.0,39.9394,39.9394,39.8938,39.8938,102646.0
2019-10-22 15:45:00,43.8,43.8,43.73,43.76,117131.0,39.9029,39.9029,39.8392,39.8665,117131.0
2019-10-22 15:50:00,43.76,43.8,43.76,43.79,232051.0,39.8665,39.9029,39.8665,39.8938,232051.0
2019-10-22 15:55:00,43.79,43.83,43.78,43.78,355681.0,39.8938,39.9303,39.8847,39.8847,355681.0
2019-10-23 09:30:00,43.73,43.76,43.58,43.58,46572.0,39.8392,39.8665,39.7025,39.7025,46572.0
2019-10-23 09:35:00,43.58,43.7,43.44,43.63,101996.0,39.7025,39.8118,39.575,39.7481,101996.0
2019-10-23 09:40:00,43.61,43.65,43.51,43.64,59786.0,39.7298,39.7663,39.6387,39.7572,59786.0
2019-10-23 09:45:00,43.64,43.75,43.64,43.72,104065.0,39.7572,39.8574,39.7572,39.8301,104065.0
2019-10-23 09:50:00,43.71,43.71,43.61,43.67,43894.0,39.8209,39.8209,39.7298,39.7845,43894.0
2019-10-23 09:55:00,43.67,43.7,43.64,43.67,39193.0,39.7845,39.8118,39.7572,39.7845,39193.0
2019-10-23 10:00:00,43.67,43.71,43.61,43.68,52816.0,39.7845,39.8209,39.7298,39.7936,52816.0
2019-10-23 10:05:00,43.69,43.7,43.63,43.66,51788.0,39.8027,39.8118,39.7481,39.7754,51788.0
2019-10-23 10:10:00,43.66,43.71,43.66,43.69,249805.0,39.7754,39.8209,39.7754,39.8027,249805.0
2019-10-23 10:15:00,43.7,43.72,43.64,43.68,85027.0,39.8118,39.8301,39.7572,39.7936,85027.0
2019-10-23 10:20:00,43.68,43.69,43.65,43.68,31730.0,39.7936,39.8027,39.7663,39.7936,31730.0
2019-10-23 10:25:00,43.67,43.67,43.59,43.64,31264.0,39.7845,39.7845,39.7116,39.7572,31264.0
2019-10-23 10:30:00,43.64,43.72,43.6,43.63,76327.0,39.7572,39.8301,39.7207,39.7481,76327.0
2019-10-23 10:35:00,43.62,43.68,43.62,43.68,41399.0,39.739,39.7936,39.739,39.7936,41399.0
2019-10-23 10:40:00,43.68,43.71,43.66,43.69,59448.0,39.7936,39.8209,39.7754,39.8027,59448.0
2019-10-23 10:45:00,43.69,43.72,43.66,43.7,38626.0,39.8027,39.8301,39.7754,39.8118,38626.0
2019-10-23 10:50:00,43.7,43.81,43.69,43.81,38852.0,39.8118,39.9121,39.8027,39.9121,38852.0
2019-10-23 10:55:00,43.8,43.81,43.78,43.78,22088.0,39.9029,39.9121,39.8847,39.8847,22088.0
2019-10-23 11:00:00,43.77,43.81,43.76,43.77,17851.0,39.8756,39.9121,39.8665,39.8756,17851.0
2019-10-23 11:05:00,43.77,43.83,43.77,43.82,17831.0,39.8756,39.9303,39.8756,39.9212,17831.0
2019-10-23 11:10:00,43.81,43.81,43.76,43.79,26727.0,39.9121,39.9121,39.8665,39.8938,26727.0
2019-10-23 11:15:00,43.8,43.82,43.78,43.79,54280.0,39.9029,39.9212,39.8847,39.8938,54280.0
2019-10-23 11:20:00,43.79,43.83,43.79,43.8,23303.0,39.8938,39.9303,39.8938,39.9029,23303.0
2019-10-23 11:25:00,43.8,43.82,43.77,43.82,13180.0,39.9029,39.9212,39.8756,39.9212,13180.0
2019-10-23 11:30:00,43.82,43.86,43.8,43.84,22904.0,39.9212,39.9576,39.9029,39.9394,22904.0
2019-10-23 11:35:00,43.84,43.86,43.82,43.83,16735.0,39.9394,39.9576,39.9212,39.9303,16735.0
2019-10-23 11:40:00,43.83,43.88,43.83,43.85,57252.0,39.9303,39.9758,39.9303,39.9485,57252.0
2019-10-23 11:45:00,43.86,43.89,43.86,43.88,27535.0,39.9576,39.9849,39.9576,39.9758,27535.0
2019-10-23 11:50:00,43.89,43.9,43.85,43.88,34292.0,39.9849,39.994,39.9485,39.9758,34292.0
2019-10-23 11:55:00,43.88,43.9,43.86,43.86,14821.0,39.9758,39.994,39.9576,39.9576,14821.0
2019-10-23 12:00:00,43.86,43.89,43.85,43.88,7519.0,39.9576,39.9849,39.9485,39.9758,7519.0
2019-10-23 12:05:00,43.87,43.9,43.86,43.87,9590.0,39.9667,39.994,39.9576,39.9667,9590.0
2019-10-23 12:10:00,43.88,43.91,43.85,43.89,20227.0,39.9758,40.0032,39.9485,39.9849,20227.0
2019-10-23 12:15:00,43.9,43.91,43.88,43.9,19526.0,39.994,40.0032,39.9758,39.994,19526.0
2019-10-23 12:20:00,43.9,43.92,43.9,43.91,19290.0,39.994,40.0123,39.994,40.0032,19290.0
2019-10-23 12:25:00,43.91,43.93,43.9,43.92,11510.0,40.0032,40.0214,39.994,40.0123,11510.0
2019-10-23 12:30:00,43.93,43.96,43.93,43.94,14482.0,40.0214,40.0487,40.0214,40.0305,14482.0
2019-10-23 12:35:00,43.94,43.98,43.94,43.98,12047.0,40.0305,40.0669,40.0305,40.0669,12047.0
2019-10-23 12:40:00,43.99,44.0,43.94,43.95,7741.0,40.076,40.0851,40.0305,40.0396,7741.0
2019-10-23 12:45:00,43.95,43.95,43.9,43.92,15172.0,40.0396,40.0396,39.994,40.0123,15172.0
2019-10-23 12:50:00,43.91,43.91,43.89,43.91,15183.0,40.0032,40.0032,39.9849,40.0032,15183.0
2019-10-23 12:55:00,43.9,43.91,43.87,43.88,47002.0,39.994,40.0032,39.9667,39.9758,47002.0
2019-10-23 13:00:00,43.88,43.9,43.88,43.9,13901.0,39.9758,39.994,39.9758,39.994,13901.0
2019-10-23 13:05:00,43.9,43.93,43.9,43.92,10374.0,39.994,40.0214,39.994,40.0123,10374.0
2019-10-23 13:10:00,43.92,43.92,43.84,43.85,28922.0,40.0123,40.0123,39.9394,39.9485,28922.0
2019-10-23 13:15:00,43.85,43.87,43.84,43.85,9456.0,39.9485,39.9667,39.9394,39.9485,9456.0
2019-10-23 13:20:00,43.85,43.87,43.83,43.87,19732.0,39.9485,39.9667,39.9303,39.9667,19732.0
2019-10-23 13:25:00,43.87,43.89,43.84,43.88,11506.0,39.9667,39.9849,39.9394,39.9758,11506.0
2019-10-23 13:30:00,43.88,43.91,43.87,43.89,17525.0,39.9758,40.0032,39.9667,39.9849,17525.0
2019-10-23 13:35:00,43.88,43.94,43.88,43.93,14505.0,39.9758,40.0305,39.9758,40.0214,14505.0
2019-10-23 13:40:00,43.92,43.95,43.91,43.95,6806.0,40.0123,40.0396,40.0032,40.0396,6806.0
2019-10-23 13:45:00,43.95,43.97,43.95,43.95,6315.0,40.0396,40.0578,40.0396,40.0396,6315.0
2019-10-23 13:50:00,43.95,43.97,43.95,43.95,24212.0,40.0396,40.0578,40.0396,40.0396,24212.0
2019-10-23 13:55:00,43.95,43.98,43.94,43.94,12076.0,40.0396,40.0669,40.0305,40.0305,12076.0
2019-10-23 14:00:00,43.94,43.97,43.93,43.96,10347.0,40.0305,40.0578,40.0214,40.0487,10347.0
2019-10-23 14:05:00,43.96,43.97,43.94,43.94,36824.0,40.0487,40.0578,40.0305,40.0305,36824.0
2019-10-23 14:10:00,43.94,43.95,43.91,43.91,10977.0,40.0305,40.0396,40.0032,40.0032,10977.0
2019-10-23 14:15:00,43.92,43.94,43.9,43.91,44454.0,40.0123,40.0305,39.994,40.0032,44454.0
2019-10-23 14:20:00,43.91,43.92,43.89,43.91,13360.0,40.0032,40.0123,39.9849,40.0032,13360.0
2019-10-23 14:25:00,43.91,43.92,43.87,43.88,70561.0,40.0032,40.0123,39.9667,39.9758,70561.0
2019-10-23 14:30:00,43.88,43.9,43.86,43.86,34676.0,39.9758,39.994,39.9576,39.9576,34676.0
2019-10-23 14:35:00,43.86,43.91,43.86,43.89,55321.0,39.9576,40.0032,39.9576,39.9849,55321.0
2019-10-23 14:40:00,43.89,43.94,43.88,43.93,22678.0,39.9849,40.0305,39.9758,40.0214,22678.0
2019-10-23 14:45:00,43.92,43.93,43.9,43.91,55712.0,40.0123,40.0214,39.994,40.0032,55712.0
2019-10-23 14:50:00,43.91,43.91,43.88,43.9,43176.0,40.0032,40.0032,39.9758,39.994,43176.0
2019-10-23 14:55:00,43.9,43.91,43.87,43.89,13845.0,39.994,40.0032,39.9667,39.9849,13845.0
2019-10-23 15:00:00,43.88,43.91,43.87,43.9,26092.0,39.9758,40.0032,39.9667,39.994,26092.0
2019-10-23 15:05:00,43.9,43.91,43.87,43.9,23454.0,39.994,40.0032,39.9667,39.994,23454.0
2019-10-23 15:10:00,43.91,43.92,43.87,43.88,45025.0,40.0032,40.0123,39.9667,39.9758,45025.0
2019-10-23 15:15:00,43.87,43.91,43.86,43.91,38145.0,39.9667,40.0032,39.9576,40.0032,38145.0
2019-10-23 15:20:00,43.91,43.94,43.9,43.93,28578.0,40.0032,40.0305,39.994,40.0214,28578.0
2019-10-23 15:25:00,43.93,43.95,43.92,43.94,40646.0,40.0214,40.0396,40.0123,40.0305,40646.0
2019-10-23 15:30:00,43.94,44.0,43.94,43.96,103003.0,40.0305,40.0851,40.0305,40.0487,103003.0
2019-10-23 15:35:00,43.96,43.98,43.94,43.94,32457.0,40.0487,40.0669,40.0305,40.0305,32457.0
2019-10-23 15:40:00,43.94,43.96,43.93,43.95,78468.0,40.0305,40.0487,40.0214,40.0396,78468.0
2019-10-23 15:45:00,43.95,43.97,43.93,43.96,206616.0,40.0396,40.0578,40.0214,40.0487,206616.0
2019-10-23 15:50:00,43.96,43.99,43.96,43.98,219543.0,40.0487,40.076,40.0487,40.0669,219543.0
2019-10-23 15:55:00,43.98,44.02,43.97,43.98,517539.0,40.0669,40.1034,40.0578,40.0669,517539.0
2019-10-24 09:30:00,44.14,44.14,43.96,44.08,64850.0,40.2127,40.2127,40.0487,40.158,64850.0
2019-10-24 09:35:00,44.05,44.05,43.9,43.93,69199.0,40.1307,40.1307,39.994,40.0214,69199.0
2019-10-24 09:40:00,43.92,44.02,43.91,43.96,47832.0,40.0123,40.1034,40.0032,40.0487,47832.0
2019-10-24 09:45:00,43.96,43.99,43.88,43.91,53146.0,40.0487,40.076,39.9758,40.0032,53146.0
2019-10-24 09:50:00,43.92,43.92,43.83,43.87,84492.0,40.0123,40.0123,39.9303,39.9667,84492.0
2019-10-24 09:55:00,43.86,43.88,43.77,43.83,42991.0,39.9576,39.9758,39.8756,39.9303,42991.0
2019-10-24 10:00:00,43.82,43.84,43.76,43.77,43861.0,39.9212,39.9394,39.8665,39.8756,43861.0
2019-10-24 10:05:00,43.77,43.79,43.7,43.71,27790.0,39.8756,39.8938,39.8118,39.8209,27790.0
2019-10-24 10:10:00,43.72,43.75,43.66,43.68,26246.0,39.8301,39.8574,39.7754,39.7936,26246.0
2019-10-24 10:15:00,43.68,43.73,43.67,43.68,21917.0,39.7936,39.8392,39.7845,39.7936,21917.0
2019-10-24 10:20:00,43.68,43.69,43.63,43.67,70400.0,39.7936,39.8027,39.7481,39.7845,70400.0
2019-10-24 10:25:00,43.67,43.68,43.56,43.59,72519.0,39.7845,39.7936,39.6843,39.7116,72519.0
2019-10-24 10:30:00,43.58,43.63,43.54,43.63,65744.0,39.7025,39.7481,39.6661,39.7481,65744.0
2019-10-24 10:35:00,43.62,43.7,43.61,43.68,35094.0,39.739,39.8118,39.7298,39.7936,35094.0
2019-10-24 10:40:00,43.68,43.73,43.67,43.73,37748.0,39.7936,39.8392,39.7845,39.8392,37748.0
2019-10-24 10:45:00,43.74,43.75,43.69,43.71,21295.0,39.8483,39.8574,39.8027,39.8209,21295.0
2019-10-24 10:50:00,43.7,43.7,43.66,43.68,25075.0,39.8118,39.8118,39.7754,39.7936,25075.0
2019-10-24 10:55:00,43.68,43.72,43.64,43.71,18428.0,39.7936,39.8301,39.7572,39.8209,18428.0
2019-10-24 11:00:00,43.73,43.76,43.72,43.75,48708.0,39.8392,39.8665,39.8301,39.8574,48708.0
2019-10-24 11:05:00,43.75,43.81,43.75,43.81,33840.0,39.8574,39.9121,39.8574,39.9121,33840.0
2019-10-24 11:10:00,43.81,43.81,43.77,43.78,12321.0,39.9121,39.9121,39.8756,39.8847,12321.0
2019-10-24 11:15:00,43.77,43.81,43.76,43.81,13088.0,39.8756,39.9121,39.8665,39.9121,13088.0
2019-10-24 11:20:00,43.82,43.82,43.76,43.76,19246.0,39.9212,39.9212,39.8665,39.8665,19246.0
2019-10-24 11:25:00,43.76,43.82,43.76,43.82,20885.0,39.8665,39.9212,39.8665,39.9212,20885.0
2019-10-24 11:30:00,43.82,43.9,43.8,43.9,44762.0,39.9212,39.994,39.9029,39.994,44762.0
2019-10-24 11:35:00,43.9,43.91,43.83,43.83,21439.0,39.994,40.0032,39.9303,39.9303,21439.0
2019-10-24 11:40:00,43.83,43.84,43.78,43.79,15242.0,39.9303,39.9394,39.8847,39.8938,15242.0
2019-10-24 11:45:00,43.79,43.83,43.78,43.78,58845.0,39.8938,39.9303,39.8847,39.8847,58845.0
2019-10-24 11:50:00,43.78,43.8,43.72,43.79,118736.0,39.8847,39.9029,39.8301,39.8938,118736.0
2019-10-24 11:55:00,43.79,43.81,43.76,43.77,100697.0,39.8938,39.9121,39.8665,39.8756,100697.0
2019-10-24 12:00:00,43.77,43.77,43.73,43.73,130687.0,39.8756,39.8756,39.8392,39.8392,130687.0
2019-10-24 12:05:00,43.73,43.74,43.65,43.66,26766.0,39.8392,39.8483,39.7663,39.7754,26766.0
2019-10-24 12:10:00,43.67,43.67,43.58,43.59,15734.0,39.7845,39.7845,39.7025,39.7116,15734.0
2019-10-24 12:15:00,43.58,43.58,43.53,43.57,38117.0,39.7025,39.7025,39.657,39.6934,38117.0
2019-10-24 12:20:00,43.56,43.58,43.55,43.58,21081.0,39.6843,39.7025,39.6752,39.7025,21081.0
2019-10-24 12:25:00,43.59,43.62,43.59,43.61,14903.0,39.7116,39.739,39.7116,39.7298,14903.0
2019-10-24 12:30:00,43.6,43.66,43.6,43.66,18277.0,39.7207,39.7754,39.7207,39.7754,18277.0
2019-10-24 12:35:00,43.66,43.67,43.63,43.66,16910.0,39.7754,39.7845,39.7481,39.7754,16910.0
2019-10-24 12:40:00,43.66,43.66,43.62,43.63,9799.0,39.7754,39.7754,39.739,39.7481,9799.0
2019-10-24 12:45:00,43.62,43.65,43.61,43.61,17790.0,39.739,39.7663,39.7298,39.7298,17790.0
2019-10-24 12:50:00,43.61,43.62,43.58,43.62,12615.0,39.7298,39.739,39.7025,39.739,12615.0
2019-10-24 12:55:00,43.62,43.62,43.57,43.59,12364.0,39.739,39.739,39.6934,39.7116,12364.0
2019-10-24 13:00:00,43.6,43.62,43.6,43.62,13344.0,39.7207,39.739,39.7207,39.739,13344.0
2019-10-24 13:05:00,43.62,43.64,43.61,43.63,16061.0,39.739,39.7572,39.7298,39.7481,16061.0
2019-10-24 13:10:00,43.64,43.69,43.63,43.68,18616.0,39.7572,39.8027,39.7481,39.7936,18616.0
2019-10-24 13:15:00,43.68,43.73,43.66,43.72,12970.0,39.7936,39.8392,39.7754,39.8301,12970.0
2019-10-24 13:20:00,43.72,43.73,43.69,43.7,15827.0,39.8301,39.8392,39.8027,39.8118,15827.0
2019-10-24 13:25:00,43.69,43.7,43.67,43.69,21556.0,39.8027,39.8118,39.7845,39.8027,21556.0
2019-10-24 13:30:00,43.69,43.76,43.68,43.71,29949.0,39.8027,39.8665,39.7936,39.8209,29949.0
2019-10-24 13:35:00,43.71,43.73,43.7,43.71,12975.0,39.8209,39.8392,39.8118,39.8209,12975.0
2019-10-24 13:40:00,43.71,43.74,43.7,43.73,28707.0,39.8209,39.8483,39.8118,39.8392,28707.0
2019-10-24 13:45:00,43.73,43.73,43.7,43.73,16503.0,39.8392,39.8392,39.8118,39.8392,16503.0
2019-10-24 13:50:00,43.73,43.73,43.7,43.72,24942.0,39.8392,39.8392,39.8118,39.8301,24942.0
2019-10-24 13:55:00,43.71,43.78,43.7,43.78,23186.0,39.8209,39.8847,39.8118,39.8847,23186.0
2019-10-24 14:00:00,43.78,43.8,43.75,43.77,30597.0,39.8847,39.9029,39.8574,39.8756,30597.0
2019-10-24 14:05:00,43.77,43.79,43.75,43.79,22373.0,39.8756,39.8938,39.8574,39.8938,22373.0
2019-10-24 14:10:00,43.79,43.84,43.78,43.84,9278.0,39.8938,39.9394,39.8847,39.9394,9278.0
2019-10-24 14:15:00,43.83,43.83,43.78,43.79,29482.0,39.9303,39.9303,39.8847,39.8938,29482.0
2019-10-24 14:20:00,43.79,43.79,43.76,43.79,32374.0,39.8938,39.8938,39.8665,39.8938,32374.0
2019-10-24 14:25:00,43.8,43.8,43.76,43.77,21641.0,39.9029,39.9029,39.8665,39.8756,21641.0
2019-10-24 14:30:00,43.77,43.83,43.76,43.83,36788.0,39.8756,39.9303,39.8665,39.9303,36788.0
2019-10-24 14:35:00,43.83,43.84,43.81,43.84,30043.0,39.9303,39.9394,39.9121,39.9394,30043.0
2019-10-24 14:40:00,43.84,43.86,43.83,43.84,67394.0,39.9394,39.9576,39.9303,39.9394,67394.0
2019-10-24 14:45:00,43.85,43.85,43.83,43.84,26268.0,39.9485,39.9485,39.9303,39.9394,26268.0
2019-10-24 14:50:00,43.85,43.86,43.83,43.86,24838.0,39.9485,39.9576,39.9303,39.9576,24838.0
2019-10-24 14:55:00,43.86,43.86,43.83,43.83,36183.0,39.9576,39.9576,39.9303,39.9303,36183.0
2019-10-24 15:00:00,43.84,43.87,43.82,43.83,64472.0,39.9394,39.9667,39.9212,39.9303,64472.0
2019-10-24 15:05:00,43.83,43.87,43.82,43.85,28141.0,39.9303,39.9667,39.9212,39.9485,28141.0
2019-10-24 15:10:00,43.85,43.87,43.84,43.86,54587.0,39.9485,39.9667,39.9394,39.9576,54587.0
2019-10-24 15:15:00,43.85,43.87,43.84,43.87,41271.0,39.9485,39.9667,39.9394,39.9667,41271.0
2019-10-24 15:20:00,43.87,43.89,43.86,43.88,70538.0,39.9667,39.9849,39.9576,39.9758,70538.0
2019-10-24 15:25:00,43.88,43.9,43.86,43.87,24680.0,39.9758,39.994,39.9576,39.9667,24680.0
2019-10-24 15:30:00,43.87,43.91,43.86,43.88,79053.0,39.9667,40.0032,39.9576,39.9758,79053.0
2019-10-24 15:35:00,43.88,43.93,43.87,43.91,39086.0,39.9758,40.0214,39.9667,40.0032,39086.0
2019-10-24 15:40:00,43.91,43.91,43.88,43.88,30686.0,40.0032,40.0032,39.9758,39.9758,30686.0
2019-10-24 15:45:00,43.89,43.9,43.86,43.9,46597.0,39.9849,39.994,39.9576,39.994,46597.0
2019-10-24 15:50:00,43.9,43.91,43.88,43.9,83453.0,39.994,40.0032,39.9758,39.994,83453.0
2019-10-24 15:55:00,43.9,43.93,43.89,43.89,186888.0,39.994,40.0214,39.9849,39.9849,186888.0
2019-10-25 09:30:00,43.64,43.82,43.6,43.77,68012.0,39.7572,39.9212,39.7207,39.8756,68012.0
2019-10-25 09:35:00,43.78,43.93,43.77,43.9,98129.0,39.8847,40.0214,39.8756,39.994,98129.0
2019-10-25 09:40:00,43.9,44.0,43.88,43.96,46610.0,39.994,40.0851,39.9758,40.0487,46610.0
2019-10-25 09:45:00,43.96,43.97,43.85,43.93,168211.0,40.0487,40.0578,39.9485,40.0214,168211.0
2019-10-25 09:50:00,43.93,44.06,43.93,44.05,40406.0,40.0214,40.1398,40.0214,40.1307,40406.0
2019-10-25 09:55:00,44.06,44.11,43.97,43.99,107917.0,40.1398,40.1854,40.0578,40.076,107917.0
2019-10-25 10:00:00,43.98,44.02,43.92,43.96,58101.0,40.0669,40.1034,40.0123,40.0487,58101.0
2019-10-25 10:05:00,43.95,44.02,43.94,43.98,43707.0,40.0396,40.1034,40.0305,40.0669,43707.0
2019-10-25 10:10:00,43.98,44.08,43.95,44.08,63488.0,40.0669,40.158,40.0396,40.158,63488.0
2019-10-25 10:15:00,44.08,44.11,44.06,44.1,9314.0,40.158,40.1854,40.1398,40.1762,9314.0
2019-10-25 10:20:00,44.11,44.19,44.11,44.18,19876.0,40.1854,40.2582,40.1854,40.2491,19876.0
2019-10-25 10:25:00,44.18,44.2,44.15,44.16,32459.0,40.2491,40.2674,40.2218,40.2309,32459.0
2019-10-25 10:30:00,44.18,44.22,44.18,44.19,119469.0,40.2491,40.2856,40.2491,40.2582,119469.0
2019-10-25 10:35:00,44.19,44.25,44.17,44.25,38382.0,40.2582,40.3129,40.24,40.3129,38382.0
2019-10-25 10:40:00,44.25,44.26,44.18,44.19,38653.0,40.3129,40.322,40.2491,40.2582,38653.0
2019-10-25 10:45:00,44.18,44.22,44.16,44.22,31233.0,40.2491,40.2856,40.2309,40.2856,31233.0
2019-10-25 10:50:00,44.21,44.27,44.21,44.27,43432.0,40.2765,40.3311,40.2765,40.3311,43432.0
2019-10-25 10:55:00,44.27,44.28,44.24,44.26,56171.0,40.3311,40.3402,40.3038,40.322,56171.0
2019-10-25 11:00:00,44.26,44.28,44.22,44.23,42227.0,40.322,40.3402,40.2856,40.2947,42227.0
2019-10-25 11:05:00,44.23,44.24,44.19,44.23,17658.0,40.2947,40.3038,40.2582,40.2947,17658.0
2019-10-25 11:10:00,44.23,44.3,44.23,44.28,15138.0,40.2947,40.3585,40.2947,40.3402,15138.0
2019-10-25 11:15:00,44.28,44.36,44.28,44.33,12137.0,40.3402,40.4131,40.3402,40.3858,12137.0
2019-10-25 11:20:00,44.34,44.39,44.32,44.39,11365.0,40.3949,40.4404,40.3767,40.4404,11365.0
2019-10-25 11:25:00,44.39,44.43,44.38,44.41,17792.0,40.4404,40.4769,40.4313,40.4587,17792.0
2019-10-25 11:30:00,44.41,44.41,44.3,44.32,34591.0,40.4587,40.4587,40.3585,40.3767,34591.0
2019-10-25 11:35:00,44.32,44.32,44.28,44.31,22889.0,40.3767,40.3767,40.3402,40.3676,22889.0
2019-10-25 11:40:00,44.32,44.35,44.29,44.32,31332.0,40.3767,40.404,40.3493,40.3767,31332.0
2019-10-25 11:45:00,44.32,44.36,44.31,44.31,139973.0,40.3767,40.4131,40.3676,40.3676,139973.0
2019-10-25 11:50:00,44.32,44.33,44.3,44.32,41000.0,40.3767,40.3858,40.3585,40.3767,41000.0
2019-10-25 11:55:00,44.33,44.36,44.32,44.34,67618.0,40.3858,40.4131,40.3767,40.3949,67618.0
2019-10-25 12:00:00,44.34,44.38,44.31,44.34,196881.0,40.3949,40.4313,40.3676,40.3949,196881.0
2019-10-25 12:05:00,44.34,44.36,44.32,44.36,83053.0,40.3949,40.4131,40.3767,40.4131,83053.0
2019-10-25 12:10:00,44.36,44.37,44.3,44.34,495184.0,40.4131,40.4222,40.3585,40.3949,495184.0
2019-10-25 12:15:00,44.35,44.38,44.34,44.37,18490.0,40.404,40.4313,40.3949,40.4222,18490.0
2019-10-25 12:20:00,44.37,44.38,44.34,44.37,47155.0,40.4222,40.4313,40.3949,40.4222,47155.0
2019-10-25 12:25:00,44.37,44.41,44.37,44.41,132792.0,40.4222,40.4587,40.4222,40.4587,132792.0
2019-10-25 12:30:00,44.41,44.41,44.35,44.36,17779.0,40.4587,40.4587,40.404,40.4131,17779.0
2019-10-25 12:35:00,44.36,44.38,44.36,44.36,15116.0,40.4131,40.4313,40.4131,40.4131,15116.0
2019-10-25 12:40:00,44.36,44.38,44.35,44.38,14103.0,40.4131,40.4313,40.404,40.4313,14103.0
2019-10-25 12:45:00,44.37,44.37,44.36,44.37,10073.0,40.4222,40.4222,40.4131,40.4222,10073.0
2019-10-25 12:50:00,44.36,44.37,44.34,44.36,16271.0,40.4131,40.4222,40.3949,40.4131,16271.0
2019-10-25 12:55:00,44.36,44.37,44.34,44.37,71542.0,40.4131,40.4222,40.3949,40.4222,71542.0
2019-10-25 13:00:00,44.37,44.41,44.36,44.4,16067.0,40.4222,40.4587,40.4131,40.4496,16067.0
2019-10-25 13:05:00,44.4,44.41,44.37,44.38,13267.0,40.4496,40.4587,40.4222,40.4313,13267.0
2019-10-25 13:10:00,44.38,44.41,44.37,44.38,12058.0,40.4313,40.4587,40.4222,40.4313,12058.0
2019-10-25 13:15:00,44.39,44.41,44.38,44.4,9050.0,40.4404,40.4587,40.4313,40.4496,9050.0
2019-10-25 13:20:00,44.4,44.41,44.39,44.39,10182.0,40.4496,40.4587,40.4404,40.4404,10182.0
2019-10-25 13:25:00,44.39,44.42,44.38,44.42,13965.0,40.4404,40.4678,40.4313,40.4678,13965.0
2019-10-25 13:30:00,44.42,44.42,44.38,44.39,8557.0,40.4678,40.4678,40.4313,40.4404,8557.0
2019-10-25 13:35:00,44.39,44.39,44.37,44.38,8086.0,40.4404,40.4404,40.4222,40.4313,8086.0
2019-10-25 13:40:00,44.38,44.38,44.36,44.37,9347.0,40.4313,40.4313,40.4131,40.4222,9347.0
2019-10-25 13:45:00,44.38,44.38,44.34,44.36,16300.0,40.4313,40.4313,40.3949,40.4131,16300.0
2019-10-25 13:50:00,44.35,44.4,44.35,44.38,23468.0,40.404,40.4496,40.404,40.4313,23468.0
2019-10-25 13:55:00,44.38,44.39,44.35,44.36,22143.0,40.4313,40.4404,40.404,40.4131,22143.0
2019-10-25 14:00:00,44.36,44.39,44.33,44.34,23656.0,40.4131,40.4404,40.3858,40.3949,23656.0
2019-10-25 14:05:00,44.33,44.35,44.33,44.34,23609.0,40.3858,40.404,40.3858,40.3949,23609.0
2019-10-25 14:10:00,44.34,44.36,44.33,44.34,27513.0,40.3949,40.4131,40.3858,40.3949,27513.0
2019-10-25 14:15:00,44.34,44.36,44.33,44.36,24489.0,40.3949,40.4131,40.3858,40.4131,24489.0
2019-10-25 14:20:00,44.36,44.37,44.35,44.36,20235.0,40.4131,40.4222,40.404,40.4131,20235.0
2019-10-25 14:25:00,44.36,44.39,44.36,44.36,33880.0,40.4131,40.4404,40.4131,40.4131,33880.0
2019-10-25 14:30:00,44.35,44.36,44.32,44.34,46892.0,40.404,40.4131,40.3767,40.3949,46892.0
2019-10-25 14:35:00,44.33,44.34,44.31,44.33,22360.0,40.3858,40.3949,40.3676,40.3858,22360.0
2019-10-25 14:40:00,44.32,44.35,44.31,44.32,28011.0,40.3767,40.404,40.3676,40.3767,28011.0
2019-10-25 14:45:00,44.33,44.36,44.32,44.35,19815.0,40.3858,40.4131,40.3767,40.404,19815.0
2019-10-25 14:50:00,44.36,44.37,44.34,44.34,17881.0,40.4131,40.4222,40.3949,40.3949,17881.0
2019-10-25 14:55:00,44.34,44.35,44.33,44.34,16139.0,40.3949,40.404,40.3858,40.3949,16139.0
2019-10-25 15:00:00,44.34,44.36,44.33,44.34,26839.0,40.3949,40.4131,40.3858,40.3949,26839.0
2019-10-25 15:05:00,44.34,44.35,44.32,44.34,44129.0,40.3949,40.404,40.3767,40.3949,44129.0
2019-10-25 15:10:00,44.34,44.37,44.34,44.36,63989.0,40.3949,40.4222,40.3949,40.4131,63989.0
2019-10-25 15:15:00,44.36,44.36,44.34,44.34,40824.0,40.4131,40.4131,40.3949,40.3949,40824.0
2019-10-25 15:20:00,44.35,44.36,44.34,44.34,38468.0,40.404,40.4131,40.3949,40.3949,38468.0
2019-10-25 15:25:00,44.34,44.38,44.34,44.37,188495.0,40.3949,40.4313,40.3949,40.4222,188495.0
2019-10-25 15:30:00,44.37,44.4,44.36,44.39,103638.0,40.4222,40.4496,40.4131,40.4404,103638.0
2019-10-25 15:35:00,44.39,44.41,44.37,44.4,108399.0,40.4404,40.4587,40.4222,40.4496,108399.0
2019-10-25 15:40:00,44.4,44.42,44.38,44.41,153379.0,40.4496,40.4678,40.4313,40.4587,153379.0
2019-10-25 15:45:00,44.41,44.42,44.35,44.36,188953.0,40.4587,40.4678,40.404,40.4131,188953.0
2019-10-25 15:50:00,44.37,44.37,44.34,44.34,199030.0,40.4222,40.4222,40.3949,40.3949,199030.0
2019-10-25 15:55:00,44.35,44.38,44.34,44.36,427029.0,40.404,40.4313,40.3949,40.4131,427029.0
2019-10-28 09:30:00,44.78,44.97,44.62,44.95,211559.0,40.7957,40.9688,40.65,40.9506,211559.0
2019-10-28 09:35:00,44.96,44.99,44.82,44.87,112258.0,40.9597,40.9871,40.8322,40.8777,112258.0
2019-10-28 09:40:00,44.88,44.88,44.64,44.68,715945.0,40.8868,40.8868,40.6682,40.7046,715945.0
2019-10-28 09:45:00,44.68,44.8,44.68,44.77,105615.0,40.7046,40.814,40.7046,40.7866,105615.0
2019-10-28 09:50:00,44.77,44.82,44.73,44.8,71585.0,40.7866,40.8322,40.7502,40.814,71585.0
2019-10-28 09:55:00,44.8,44.86,44.79,44.83,54689.0,40.814,40.8686,40.8049,40.8413,54689.0
2019-10-28 10:00:00,44.83,44.84,44.75,44.75,56326.0,40.8413,40.8504,40.7684,40.7684,56326.0
2019-10-28 10:05:00,44.75,44.84,44.73,44.83,25635.0,40.7684,40.8504,40.7502,40.8413,25635.0
2019-10-28 10:10:00,44.82,44.89,44.82,44.86,25642.0,40.8322,40.896,40.8322,40.8686,25642.0
2019-10-28 10:15:00,44.87,44.89,44.82,44.84,26335.0,40.8777,40.896,40.8322,40.8504,26335.0
2019-10-28 10:20:00,44.84,44.94,44.83,44.93,39406.0,40.8504,40.9415,40.8413,40.9324,39406.0
2019-10-28 10:25:00,44.93,44.94,44.9,44.93,70857.0,40.9324,40.9415,40.9051,40.9324,70857.0
2019-10-28 10:30:00,44.92,45.0,44.9,44.97,23452.0,40.9233,40.9962,40.9051,40.9688,23452.0
2019-10-28 10:35:00,44.96,44.97,44.87,44.88,59740.0,40.9597,40.9688,40.8777,40.8868,59740.0
2019-10-28 10:40:00,44.87,44.89,44.82,44.86,60488.0,40.8777,40.896,40.8322,40.8686,60488.0
2019-10-28 10:45:00,44.86,44.92,44.86,44.9,23613.0,40.8686,40.9233,40.8686,40.9051,23613.0
2019-10-28 10:50:00,44.9,44.92,44.87,44.89,18344.0,40.9051,40.9233,40.8777,40.896,18344.0
2019-10-28 10:55:00,44.88,44.93,44.87,44.89,22972.0,40.8868,40.9324,40.8777,40.896,22972.0
2019-10-28 11:00:00,44.87,44.89,44.84,44.87,18799.0,40.8777,40.896,40.8504,40.8777,18799.0
2019-10-28 11:05:00,44.86,44.87,44.81,44.81,23956.0,40.8686,40.8777,40.8231,40.8231,23956.0
2019-10-28 11:10:00,44.82,44.83,44.76,44.76,53516.0,40.8322,40.8413,40.7775,40.7775,53516.0
2019-10-28 11:15:00,44.76,44.79,44.74,44.79,22018.0,40.7775,40.8049,40.7593,40.8049,22018.0
2019-10-28 11:20:00,44.79,44.83,44.78,44.82,14653.0,40.8049,40.8413,40.7957,40.8322,14653.0
2019-10-28 11:25:00,44.82,44.87,44.82,44.86,8586.0,40.8322,40.8777,40.8322,40.8686,8586.0
2019-10-28 11:30:00,44.87,44.87,44.76,44.8,28044.0,40.8777,40.8777,40.7775,40.814,28044.0
2019-10-28 11:35:00,44.79,44.85,44.78,44.8,14520.0,40.8049,40.8595,40.7957,40.814,14520.0
2019-10-28 11:40:00,44.8,44.85,44.77,44.85,18888.0,40.814,40.8595,40.7866,40.8595,18888.0
2019-10-28 11:45:00,44.84,44.86,44.8,44.84,11199.0,40.8504,40.8686,40.814,40.8504,11199.0
2019-10-28 11:50:00,44.84,44.86,44.82,44.83,27027.0,40.8504,40.8686,40.8322,40.8413,27027.0
2019-10-28 11:55:00,44.83,44.87,44.81,44.86,9884.0,40.8413,40.8777,40.8231,40.8686,9884.0
2019-10-28 12:00:00,44.85,44.87,44.82,44.85,17077.0,40.8595,40.8777,40.8322,40.8595,17077.0
2019-10-28 12:05:00,44.85,44.86,44.83,44.85,8151.0,40.8595,40.8686,40.8413,40.8595,8151.0
2019-10-28 12:10:00,44.85,44.91,44.85,44.91,10811.0,40.8595,40.9142,40.8595,40.9142,10811.0
2019-10-28 12:15:00,44.91,44.92,44.88,44.89,14060.0,40.9142,40.9233,40.8868,40.896,14060.0
2019-10-28 12:20:00,44.89,44.92,44.87,44.9,14299.0,40.896,40.9233,40.8777,40.9051,14299.0
2019-10-28 12:25:00,44.91,44.93,44.9,44.91,11619.0,40.9142,40.9324,40.9051,40.9142,11619.0
2019-10-28 12:30:00,44.91,44.92,44.87,44.88,12767.0,40.9142,40.9233,40.8777,40.8868,12767.0
2019-10-28 12:35:00,44.88,44.91,44.87,44.91,89710.0,40.8868,40.9142,40.8777,40.9142,89710.0
2019-10-28 12:40:00,44.91,44.93,44.89,44.93,8245.0,40.9142,40.9324,40.896,40.9324,8245.0
2019-10-28 12:45:00,44.92,44.94,44.9,44.91,15069.0,40.9233,40.9415,40.9051,40.9142,15069.0
2019-10-28 12:50:00,44.91,44.94,44.9,44.93,13125.0,40.9142,40.9415,40.9051,40.9324,13125.0
2019-10-28 12:55:00,44.93,44.94,44.87,44.88,17112.0,40.9324,40.9415,40.8777,40.8868,17112.0
2019-10-28 13:00:00,44.88,44.89,44.86,44.88,12348.0,40.8868,40.896,40.8686,40.8868,12348.0
2019-10-28 13:05:00,44.87,44.91,44.87,44.89,17830.0,40.8777,40.9142,40.8777,40.896,17830.0
2019-10-28 13:10:00,44.88,44.92,44.87,44.89,12914.0,40.8868,40.9233,40.8777,40.896,12914.0
2019-10-28 13:15:00,44.89,44.93,44.88,44.92,18032.0,40.896,40.9324,40.8868,40.9233,18032.0
2019-10-28 13:20:00,44.92,44.92,44.88,44.9,9697.0,40.9233,40.9233,40.8868,40.9051,9697.0
2019-10-28 13:25:00,44.89,44.89,44.85,44.86,28984.0,40.896,40.896,40.8595,40.8686,28984.0
2019-10-28 13:30:00,44.86,44.86,44.8,44.81,29148.0,40.8686,40.8686,40.814,40.8231,29148.0
2019-10-28 13:35:00,44.81,44.82,44.79,44.81,12352.0,40.8231,40.8322,40.8049,40.8231,12352.0
2019-10-28 13:40:00,44.81,44.83,44.81,44.83,8537.0,40.8231,40.8413,40.8231,40.8413,8537.0
2019-10-28 13:45:00,44.83,44.88,44.82,44.88,15578.0,40.8413,40.8868,40.8322,40.8868,15578.0
2019-10-28 13:50:00,44.88,44.89,44.84,44.84,12034.0,40.8868,40.896,40.8504,40.8504,12034.0
2019-10-28 13:55:00,44.84,44.84,44.8,44.84,24929.0,40.8504,40.8504,40.814,40.8504,24929.0
2019-10-28 14:00:00,44.84,44.85,44.8,44.82,21061.0,40.8504,40.8595,40.814,40.8322,21061.0
2019-10-28 14:05:00,44.83,44.88,44.82,44.86,14037.0,40.8413,40.8868,40.8322,40.8686,14037.0
2019-10-28 14:10:00,44.86,44.93,44.85,44.93,10627.0,40.8686,40.9324,40.8595,40.9324,10627.0
2019-10-28 14:15:00,44.93,44.94,44.92,44.93,12731.0,40.9324,40.9415,40.9233,40.9324,12731.0
2019-10-28 14:20:00,44.93,44.95,44.92,44.92,6160.0,40.9324,40.9506,40.9233,40.9233,6160.0
2019-10-28 14:25:00,44.92,44.94,44.91,44.93,15325.0,40.9233,40.9415,40.9142,40.9324,15325.0
2019-10-28 14:30:00,44.92,44.92,44.86,44.87,13957.0,40.9233,40.9233,40.8686,40.8777,13957.0
2019-10-28 14:35:00,44.87,44.9,44.86,44.9,16378.0,40.8777,40.9051,40.8686,40.9051,16378.0
2019-10-28 14:40:00,44.9,44.91,44.88,44.9,18409.0,40.9051,40.9142,40.8868,40.9051,18409.0
2019-10-28 14:45:00,44.9,44.9,44.87,44.88,13112.0,40.9051,40.9051,40.8777,40.8868,13112.0
2019-10-28 14:50:00,44.88,44.88,44.84,44.85,26324.0,40.8868,40.8868,40.8504,40.8595,26324.0
2019-10-28 14:55:00,44.85,44.87,44.85,44.86,18456.0,40.8595,40.8777,40.8595,40.8686,18456.0
2019-10-28 15:00:00,44.85,44.86,44.83,44.84,26404.0,40.8595,40.8686,40.8413,40.8504,26404.0
2019-10-28 15:05:00,44.84,44.85,44.83,44.84,17332.0,40.8504,40.8595,40.8413,40.8504,17332.0
2019-10-28 15:10:00,44.85,44.87,44.84,44.87,44113.0,40.8595,40.8777,40.8504,40.8777,44113.0
2019-10-28 15:15:00,44.86,44.89,44.85,44.85,21061.0,40.8686,40.896,40.8595,40.8595,21061.0
2019-10-28 15:20:00,44.85,44.86,44.82,44.84,35125.0,40.8595,40.8686,40.8322,40.8504,35125.0
2019-10-28 15:25:00,44.83,44.83,44.8,44.83,25272.0,40.8413,40.8413,40.814,40.8413,25272.0
2019-10-28 15:30:00,44.83,44.85,44.82,44.82,65608.0,40.8413,40.8595,40.8322,40.8322,65608.0
2019-10-28 15:35:00,44.82,44.82,44.78,44.78,16765.0,40.8322,40.8322,40.7957,40.7957,16765.0
2019-10-28 15:40:00,44.78,44.78,44.74,44.74,47304.0,40.7957,40.7957,40.7593,40.7593,47304.0
2019-10-28 15:45:00,44.74,44.74,44.69,44.71,137116.0,40.7593,40.7593,40.7138,40.732,137116.0
2019-10-28 15:50:00,44.72,44.73,44.7,44.72,71861.0,40.7411,40.7502,40.7229,40.7411,71861.0
2019-10-28 15:55:00,44.71,44.76,44.71,44.74,282132.0,40.732,40.7775,40.732,40.7593,282132.0
2019-10-29 09:30:00,44.43,44.57,44.21,44.21,74697.0,40.4769,40.6044,40.2765,40.2765,74697.0
2019-10-29 09:35:00,44.2,44.23,44.04,44.23,105397.0,40.2674,40.2947,40.1216,40.2947,105397.0
2019-10-29 09:40:00,44.23,44.25,44.11,44.19,73558.0,40.2947,40.3129,40.1854,40.2582,73558.0
2019-10-29 09:45:00,44.19,44.2,44.1,44.13,90592.0,40.2582,40.2674,40.1762,40.2036,90592.0
2019-10-29 09:50:00,44.12,44.25,44.11,44.23,31914.0,40.1945,40.3129,40.1854,40.2947,31914.0
2019-10-29 09:55:00,44.24,44.24,44.14,44.15,16769.0,40.3038,40.3038,40.2127,40.2218,16769.0
2019-10-29 10:00:00,44.15,44.21,44.15,44.19,34520.0,40.2218,40.2765,40.2218,40.2582,34520.0
2019-10-29 10:05:00,44.18,44.19,44.15,44.17,25541.0,40.2491,40.2582,40.2218,40.24,25541.0
2019-10-29 10:10:00,44.17,44.28,44.16,44.28,21173.0,40.24,40.3402,40.2309,40.3402,21173.0
2019-10-29 10:15:00,44.28,44.29,44.24,44.26,24397.0,40.3402,40.3493,40.3038,40.322,24397.0
2019-10-29 10:20:00,44.25,44.34,44.25,44.33,56016.0,40.3129,40.3949,40.3129,40.3858,56016.0
2019-10-29 10:25:00,44.33,44.35,44.3,44.32,9822.0,40.3858,40.404,40.3585,40.3767,9822.0
2019-10-29 10:30:00,44.32,44.35,44.28,44.34,71179.0,40.3767,40.404,40.3402,40.3949,71179.0
2019-10-29 10:35:00,44.35,44.36,44.33,44.34,16408.0,40.404,40.4131,40.3858,40.3949,16408.0
2019-10-29 10:40:00,44.34,44.38,44.31,44.38,15071.0,40.3949,40.4313,40.3676,40.4313,15071.0
2019-10-29 10:45:00,44.38,44.38,44.35,44.37,22945.0,40.4313,40.4313,40.404,40.4222,22945.0
2019-10-29 10:50:00,44.37,44.4,44.34,44.4,10227.0,40.4222,40.4496,40.3949,40.4496,10227.0
2019-10-29 10:55:00,44.41,44.43,44.39,44.4,6909.0,40.4587,40.4769,40.4404,40.4496,6909.0
2019-10-29 11:00:00,44.4,44.41,44.31,44.32,11279.0,40.4496,40.4587,40.3676,40.3767,11279.0
2019-10-29 11:05:00,44.31,44.35,44.31,44.35,5435.0,40.3676,40.404,40.3676,40.404,5435.0
2019-10-29 11:10:00,44.34,44.36,44.24,44.26,117281.0,40.3949,40.4131,40.3038,40.322,117281.0
2019-10-29 11:15:00,44.25,44.27,44.22,44.23,9177.0,40.3129,40.3311,40.2856,40.2947,9177.0
2019-10-29 11:20:00,44.22,44.25,44.21,44.24,11295.0,40.2856,40.3129,40.2765,40.3038,11295.0
2019-10-29 11:25:00,44.24,44.29,44.24,44.28,26939.0,40.3038,40.3493,40.3038,40.3402,26939.0
2019-10-29 11:30:00,44.28,44.29,44.26,44.28,11547.0,40.3402,40.3493,40.322,40.3402,11547.0
2019-10-29 11:35:00,44.28,44.29,44.27,44.27,16492.0,40.3402,40.3493,40.3311,40.3311,16492.0
2019-10-29 11:40:00,44.27,44.27,44.23,44.23,10100.0,40.3311,40.3311,40.2947,40.2947,10100.0
2019-10-29 11:45:00,44.23,44.26,44.22,44.26,7000.0,40.2947,40.322,40.2856,40.322,7000.0
2019-10-29 11:50:00,44.26,44.29,44.25,44.29,7300.0,40.322,40.3493,40.3129,40.3493,7300.0
2019-10-29 11:55:00,44.29,44.31,44.19,44.22,41703.0,40.3493,40.3676,40.2582,40.2856,41703.0
2019-10-29 12:00:00,44.22,44.26,44.17,44.23,72721.0,40.2856,40.322,40.24,40.2947,72721.0
2019-10-29 12:05:00,44.22,44.24,44.2,44.23,16066.0,40.2856,40.3038,40.2674,40.2947,16066.0
2019-10-29 12:10:00,44.23,44.27,44.2,44.26,15647.0,40.2947,40.3311,40.2674,40.322,15647.0
2019-10-29 12:15:00,44.26,44.3,44.25,44.29,15692.0,40.322,40.3585,40.3129,40.3493,15692.0
2019-10-29 12:20:00,44.29,44.32,44.26,44.3,8365.0,40.3493,40.3767,40.322,40.3585,8365.0
2019-10-29 12:25:00,44.3,44.32,44.29,44.31,8830.0,40.3585,40.3767,40.3493,40.3676,8830.0
2019-10-29 12:30:00,44.31,44.32,44.27,44.27,13945.0,40.3676,40.3767,40.3311,40.3311,13945.0
2019-10-29 12:35:00,44.27,44.28,44.26,44.27,6296.0,40.3311,40.3402,40.322,40.3311,6296.0
2019-10-29 12:40:00,44.27,44.28,44.24,44.26,9518.0,40.3311,40.3402,40.3038,40.322,9518.0
2019-10-29 12:45:00,44.26,44.28,44.25,44.25,7788.0,40.322,40.3402,40.3129,40.3129,7788.0
2019-10-29 12:50:00,44.25,44.26,44.23,44.24,19266.0,40.3129,40.322,40.2947,40.3038,19266.0
2019-10-29 12:55:00,44.24,44.26,44.21,44.21,30705.0,40.3038,40.322,40.2765,40.2765,30705.0
2019-10-29 13:00:00,44.21,44.23,44.2,44.21,29388.0,40.2765,40.2947,40.2674,40.2765,29388.0
2019-10-29 13:05:00,44.22,44.24,44.2,44.23,15867.0,40.2856,40.3038,40.2674,40.2947,15867.0
2019-10-29 13:10:00,44.24,44.26,44.24,44.24,19973.0,40.3038,40.322,40.3038,40.3038,19973.0
2019-10-29 13:15:00,44.24,44.24,44.22,44.24,13256.0,40.3038,40.3038,40.2856,40.3038,13256.0
2019-10-29 13:20:00,44.24,44.27,44.24,44.26,18010.0,40.3038,40.3311,40.3038,40.322,18010.0
2019-10-29 13:25:00,44.27,44.28,44.26,44.28,10941.0,40.3311,40.3402,40.322,40.3402,10941.0
2019-10-29 13:30:00,44.28,44.28,44.24,44.26,283692.0,40.3402,40.3402,40.3038,40.322,283692.0
2019-10-29 13:35:00,44.25,44.27,44.24,44.26,21388.0,40.3129,40.3311,40.3038,40.322,21388.0
2019-10-29 13:40:00,44.25,44.27,44.23,44.24,29954.0,40.3129,40.3311,40.2947,40.3038,29954.0
2019-10-29 13:45:00,44.25,44.25,44.22,44.23,22049.0,40.3129,40.3129,40.2856,40.2947,22049.0
2019-10-29 13:50:00,44.23,44.24,44.21,44.23,26941.0,40.2947,40.3038,40.2765,40.2947,26941.0
2019-10-29 13:55:00,44.23,44.24,44.22,44.23,9140.0,40.2947,40.3038,40.2856,40.2947,9140.0
2019-10-29 14:00:00,44.22,44.23,44.2,44.21,28175.0,40.2856,40.2947,40.2674,40.2765,28175.0
2019-10-29 14:05:00,44.21,44.23,44.2,44.21,26779.0,40.2765,40.2947,40.2674,40.2765,26779.0
2019-10-29 14:10:00,44.22,44.23,44.2,44.22,19007.0,40.2856,40.2947,40.2674,40.2856,19007.0
2019-10-29 14:15:00,44.22,44.23,44.2,44.21,17247.0,40.2856,40.2947,40.2674,40.2765,17247.0
2019-10-29 14:20:00,44.2,44.21,44.19,44.2,13091.0,40.2674,40.2765,40.2582,40.2674,13091.0
2019-10-29 14:25:00,44.2,44.21,44.17,44.19,13226.0,40.2674,40.2765,40.24,40.2582,13226.0
2019-10-29 14:30:00,44.18,44.22,44.17,44.21,12486.0,40.2491,40.2856,40.24,40.2765,12486.0
2019-10-29 14:35:00,44.21,44.21,44.17,44.17,17500.0,40.2765,40.2765,40.24,40.24,17500.0
2019-10-29 14:40:00,44.16,44.19,44.15,44.16,54618.0,40.2309,40.2582,40.2218,40.2309,54618.0
2019-10-29 14:45:00,44.16,44.17,44.15,44.15,9000.0,40.2309,40.24,40.2218,40.2218,9000.0
2019-10-29 14:50:00,44.14,44.16,44.11,44.12,23209.0,40.2127,40.2309,40.1854,40.1945,23209.0
2019-10-29 14:55:00,44.12,44.12,44.08,44.09,67524.0,40.1945,40.1945,40.158,40.1671,67524.0
2019-10-29 15:00:00,44.09,44.14,44.09,44.14,23985.0,40.1671,40.2127,40.1671,40.2127,23985.0
2019-10-29 15:05:00,44.14,44.15,44.12,44.12,19610.0,40.2127,40.2218,40.1945,40.1945,19610.0
2019-10-29 15:10:00,44.12,44.13,44.09,44.1,18507.0,40.1945,40.2036,40.1671,40.1762,18507.0
2019-10-29 15:15:00,44.1,44.1,44.07,44.09,34255.0,40.1762,40.1762,40.1489,40.1671,34255.0
2019-10-29 15:20:00,44.09,44.1,44.06,44.06,24775.0,40.1671,40.1762,40.1398,40.1398,24775.0
2019-10-29 15:25:00,44.07,44.08,44.05,44.08,25079.0,40.1489,40.158,40.1307,40.158,25079.0
2019-10-29 15:30:00,44.07,44.09,44.05,44.06,65973.0,40.1489,40.1671,40.1307,40.1398,65973.0
2019-10-29 15:35:00,44.06,44.07,44.04,44.05,66648.0,40.1398,40.1489,40.1216,40.1307,66648.0
2019-10-29 15:40:00,44.05,44.06,44.04,44.05,106484.0,40.1307,40.1398,40.1216,40.1307,106484.0
2019-10-29 15:45:00,44.05,44.05,44.0,44.01,47692.0,40.1307,40.1307,40.0851,40.0943,47692.0
2019-10-29 15:50:00,44.01,44.02,44.0,44.0,101857.0,40.0943,40.1034,40.0851,40.0851,101857.0
2019-10-29 15:55:00,44.01,44.03,43.99,44.02,241834.0,40.0943,40.1125,40.076,40.1034,241834.0
2019-10-30 09:30:00,43.98,44.12,43.86,43.87,41876.0,40.0669,40.1945,39.9576,39.9667,41876.0
2019-10-30 09:35:00,43.86,43.94,43.81,43.89,59157.0,39.9576,40.0305,39.9121,39.9849,59157.0
2019-10-30 09:40:00,43.89,43.96,43.85,43.96,46325.0,39.9849,40.0487,39.9485,40.0487,46325.0
2019-10-30 09:45:00,43.97,44.0,43.94,43.96,11825.0,40.0578,40.0851,40.0305,40.0487,11825.0
2019-10-30 09:50:00,43.96,44.0,43.94,43.98,17219.0,40.0487,40.0851,40.0305,40.0669,17219.0
2019-10-30 09:55:00,43.98,44.0,43.94,43.94,12041.0,40.0669,40.0851,40.0305,40.0305,12041.0
2019-10-30 10:00:00,43.93,43.93,43.71,43.78,60955.0,40.0214,40.0214,39.8209,39.8847,60955.0
2019-10-30 10:05:00,43.81,43.86,43.78,43.83,71484.0,39.9121,39.9576,39.8847,39.9303,71484.0
2019-10-30 10:10:00,43.83,43.88,43.83,43.85,17318.0,39.9303,39.9758,39.9303,39.9485,17318.0
2019-10-30 10:15:00,43.85,43.88,43.81,43.88,30414.0,39.9485,39.9758,39.9121,39.9758,30414.0
2019-10-30 10:20:00,43.89,43.9,43.82,43.82,29835.0,39.9849,39.994,39.9212,39.9212,29835.0
2019-10-30 10:25:00,43.82,43.85,43.79,43.8,22371.0,39.9212,39.9485,39.8938,39.9029,22371.0
2019-10-30 10:30:00,43.81,43.82,43.75,43.76,59322.0,39.9121,39.9212,39.8574,39.8665,59322.0
2019-10-30 10:35:00,43.75,43.77,43.71,43.74,26776.0,39.8574,39.8756,39.8209,39.8483,26776.0
2019-10-30 10:40:00,43.74,43.75,43.66,43.66,85353.0,39.8483,39.8574,39.7754,39.7754,85353.0
2019-10-30 10:45:00,43.65,43.7,43.65,43.67,94625.0,39.7663,39.8118,39.7663,39.7845,94625.0
2019-10-30 10:50:00,43.67,43.69,43.65,43.67,36980.0,39.7845,39.8027,39.7663,39.7845,36980.0
2019-10-30 10:55:00,43.68,43.7,43.67,43.67,44370.0,39.7936,39.8118,39.7845,39.7845,44370.0
2019-10-30 11:00:00,43.67,43.71,43.65,43.71,124718.0,39.7845,39.8209,39.7663,39.8209,124718.0
2019-10-30 11:05:00,43.71,43.71,43.64,43.68,66510.0,39.8209,39.8209,39.7572,39.7936,66510.0
2019-10-30 11:10:00,43.67,43.7,43.64,43.65,5610.0,39.7845,39.8118,39.7572,39.7663,5610.0
2019-10-30 11:15:00,43.64,43.65,43.61,43.61,10377.0,39.7572,39.7663,39.7298,39.7298,10377.0
2019-10-30 11:20:00,43.6,43.61,43.56,43.56,81928.0,39.7207,39.7298,39.6843,39.6843,81928.0
2019-10-30 11:25:00,43.56,43.61,43.55,43.6,44253.0,39.6843,39.7298,39.6752,39.7207,44253.0
2019-10-30 11:30:00,43.61,43.61,43.56,43.56,42757.0,39.7298,39.7298,39.6843,39.6843,42757.0
2019-10-30 11:35:00,43.57,43.6,43.56,43.57,53235.0,39.6934,39.7207,39.6843,39.6934,53235.0
2019-10-30 11:40:00,43.56,43.58,43.51,43.52,74285.0,39.6843,39.7025,39.6387,39.6479,74285.0
2019-10-30 11:45:00,43.52,43.57,43.49,43.56,106290.0,39.6479,39.6934,39.6205,39.6843,106290.0
2019-10-30 11:50:00,43.55,43.59,43.55,43.58,8944.0,39.6752,39.7116,39.6752,39.7025,8944.0
2019-10-30 11:55:00,43.58,43.58,43.5,43.51,18851.0,39.7025,39.7025,39.6296,39.6387,18851.0
2019-10-30 12:00:00,43.51,43.53,43.49,43.51,9346.0,39.6387,39.657,39.6205,39.6387,9346.0
2019-10-30 12:05:00,43.51,43.56,43.51,43.55,6416.0,39.6387,39.6843,39.6387,39.6752,6416.0
2019-10-30 12:10:00,43.56,43.57,43.52,43.52,10064.0,39.6843,39.6934,39.6479,39.6479,10064.0
2019-10-30 12:15:00,43.53,43.53,43.49,43.5,10307.0,39.657,39.657,39.6205,39.6296,10307.0
2019-10-30 12:20:00,43.51,43.54,43.49,43.54,7700.0,39.6387,39.6661,39.6205,39.6661,7700.0
2019-10-30 12:25:00,43.54,43.56,43.5,43.56,9171.0,39.6661,39.6843,39.6296,39.6843,9171.0
2019-10-30 12:30:00,43.57,43.59,43.54,43.55,10433.0,39.6934,39.7116,39.6661,39.6752,10433.0
2019-10-30 12:35:00,43.54,43.57,43.53,43.57,5200.0,39.6661,39.6934,39.657,39.6934,5200.0
2019-10-30 12:40:00,43.59,43.63,43.59,43.62,5632.0,39.7116,39.7481,39.7116,39.739,5632.0
2019-10-30 12:45:00,43.62,43.63,43.59,43.59,62268.0,39.739,39.7481,39.7116,39.7116,62268.0
2019-10-30 12:50:00,43.59,43.62,43.59,43.61,12383.0,39.7116,39.739,39.7116,39.7298,12383.0
2019-10-30 12:55:00,43.62,43.66,43.61,43.65,23473.0,39.739,39.7754,39.7298,39.7663,23473.0
2019-10-30 13:00:00,43.65,43.66,43.64,43.66,28292.0,39.7663,39.7754,39.7572,39.7754,28292.0
2019-10-30 13:05:00,43.65,43.66,43.61,43.61,20764.0,39.7663,39.7754,39.7298,39.7298,20764.0
2019-10-30 13:10:00,43.62,43.62,43.57,43.57,12463.0,39.739,39.739,39.6934,39.6934,12463.0
2019-10-30 13:15:00,43.57,43.57,43.54,43.54,45662.0,39.6934,39.6934,39.6661,39.6661,45662.0
2019-10-30 13:20:00,43.54,43.55,43.54,43.54,3967.0,39.6661,39.6752,39.6661,39.6661,3967.0
2019-10-30 13:25:00,43.54,43.55,43.52,43.53,16870.0,39.6661,39.6752,39.6479,39.657,16870.0
2019-10-30 13:30:00,43.52,43.53,43.51,43.53,47174.0,39.6479,39.657,39.6387,39.657,47174.0
2019-10-30 13:35:00,43.53,43.54,43.52,43.54,12154.0,39.657,39.6661,39.6479,39.6661,12154.0
2019-10-30 13:40:00,43.54,43.56,43.54,43.54,10453.0,39.6661,39.6843,39.6661,39.6661,10453.0
2019-10-30 13:45:00,43.53,43.56,43.49,43.5,53813.0,39.657,39.6843,39.6205,39.6296,53813.0
2019-10-30 13:50:00,43.49,43.5,43.46,43.47,10600.0,39.6205,39.6296,39.5932,39.6023,10600.0
2019-10-30 13:55:00,43.48,43.5,43.44,43.48,18739.0,39.6114,39.6296,39.575,39.6114,18739.0
2019-10-30 14:00:00,43.47,43.51,43.39,43.5,81918.0,39.6023,39.6387,39.5294,39.6296,81918.0
2019-10-30 14:05:00,43.49,43.49,43.45,43.48,14427.0,39.6205,39.6205,39.5841,39.6114,14427.0
2019-10-30 14:10:00,43.48,43.55,43.48,43.55,135097.0,39.6114,39.6752,39.6114,39.6752,135097.0
2019-10-30 14:15:00,43.55,43.64,43.54,43.61,155676.0,39.6752,39.7572,39.6661,39.7298,155676.0
2019-10-30 14:20:00,43.61,43.64,43.6,43.6,14311.0,39.7298,39.7572,39.7207,39.7207,14311.0
2019-10-30 14:25:00,43.6,43.61,43.58,43.6,8935.0,39.7207,39.7298,39.7025,39.7207,8935.0
2019-10-30 14:30:00,43.61,43.62,43.53,43.54,25584.0,39.7298,39.739,39.657,39.6661,25584.0
2019-10-30 14:35:00,43.54,43.58,43.52,43.54,27326.0,39.6661,39.7025,39.6479,39.6661,27326.0
2019-10-30 14:40:00,43.55,43.57,43.54,43.57,18230.0,39.6752,39.6934,39.6661,39.6934,18230.0
2019-10-30 14:45:00,43.57,43.61,43.57,43.61,11688.0,39.6934,39.7298,39.6934,39.7298,11688.0
2019-10-30 14:50:00,43.61,43.66,43.6,43.64,26075.0,39.7298,39.7754,39.7207,39.7572,26075.0
2019-10-30 14:55:00,43.65,43.71,43.65,43.68,27206.0,39.7663,39.8209,39.7663,39.7936,27206.0
2019-10-30 15:00:00,43.69,43.7,43.66,43.66,15645.0,39.8027,39.8118,39.7754,39.7754,15645.0
2019-10-30 15:05:00,43.67,43.69,43.65,43.65,15601.0,39.7845,39.8027,39.7663,39.7663,15601.0
2019-10-30 15:10:00,43.65,43.66,43.62,43.63,33514.0,39.7663,39.7754,39.739,39.7481,33514.0
2019-10-30 15:15:00,43.63,43.67,43.61,43.65,12306.0,39.7481,39.7845,39.7298,39.7663,12306.0
2019-10-30 15:20:00,43.66,43.74,43.66,43.72,37816.0,39.7754,39.8483,39.7754,39.8301,37816.0
2019-10-30 15:25:00,43.72,43.72,43.66,43.67,33605.0,39.8301,39.8301,39.7754,39.7845,33605.0
2019-10-30 15:30:00,43.67,43.68,43.65,43.66,41452.0,39.7845,39.7936,39.7663,39.7754,41452.0
2019-10-30 15:35:00,43.66,43.66,43.63,43.64,25515.0,39.7754,39.7754,39.7481,39.7572,25515.0
2019-10-30 15:40:00,43.64,43.64,43.62,43.63,30959.0,39.7572,39.7572,39.739,39.7481,30959.0
2019-10-30 15:45:00,43.63,43.64,43.6,43.61,50937.0,39.7481,39.7572,39.7207,39.7298,50937.0
2019-10-30 15:50:00,43.61,43.66,43.61,43.65,36946.0,39.7298,39.7754,39.7298,39.7663,36946.0
2019-10-30 15:55:00,43.65,43.66,43.62,43.66,121770.0,39.7663,39.7754,39.739,39.7754,121770.0
2019-10-31 09:30:00,43.55,43.6,43.33,43.43,92784.0,39.6752,39.7207,39.4748,39.5659,92784.0
2019-10-31 09:35:00,43.44,43.47,43.3,43.34,112065.0,39.575,39.6023,39.4474,39.4839,112065.0
2019-10-31 09:40:00,43.35,43.41,43.15,43.2,59244.0,39.493,39.5476,39.3108,39.3563,59244.0
2019-10-31 09:45:00,43.2,43.31,43.17,43.17,27425.0,39.3563,39.4565,39.329,39.329,27425.0
2019-10-31 09:50:00,43.18,43.18,43.1,43.14,132501.0,39.3381,39.3381,39.2652,39.3017,132501.0
2019-10-31 09:55:00,43.14,43.2,43.1,43.2,152258.0,39.3017,39.3563,39.2652,39.3563,152258.0
2019-10-31 10:00:00,43.2,43.2,43.13,43.16,86577.0,39.3563,39.3563,39.2926,39.3199,86577.0
2019-10-31 10:05:00,43.16,43.21,43.12,43.14,70171.0,39.3199,39.3654,39.2834,39.3017,70171.0
2019-10-31 10:10:00,43.13,43.13,43.01,43.01,48108.0,39.2926,39.2926,39.1832,39.1832,48108.0
2019-10-31 10:15:00,43.0,43.03,42.99,43.01,26129.0,39.1741,39.2015,39.165,39.1832,26129.0
2019-10-31 10:20:00,43.0,43.0,42.83,42.86,111663.0,39.1741,39.1741,39.0192,39.0466,111663.0
2019-10-31 10:25:00,42.87,42.97,42.86,42.95,84829.0,39.0557,39.1468,39.0466,39.1286,84829.0
2019-10-31 10:30:00,42.96,42.96,42.87,42.89,68173.0,39.1377,39.1377,39.0557,39.0739,68173.0
2019-10-31 10:35:00,42.88,43.03,42.88,43.02,24860.0,39.0648,39.2015,39.0648,39.1923,24860.0
2019-10-31 10:40:00,43.02,43.11,43.01,43.11,31622.0,39.1923,39.2743,39.1832,39.2743,31622.0
2019-10-31 10:45:00,43.11,43.11,43.05,43.08,40585.0,39.2743,39.2743,39.2197,39.247,40585.0
2019-10-31 10:50:00,43.09,43.15,43.07,43.12,135623.0,39.2561,39.3108,39.2379,39.2834,135623.0
2019-10-31 10:55:00,43.12,43.17,43.1,43.15,35169.0,39.2834,39.329,39.2652,39.3108,35169.0
2019-10-31 11:00:00,43.15,43.19,43.14,43.15,22628.0,39.3108,39.3472,39.3017,39.3108,22628.0
2019-10-31 11:05:00,43.15,43.2,43.14,43.19,28297.0,39.3108,39.3563,39.3017,39.3472,28297.0
2019-10-31 11:10:00,43.19,43.19,43.1,43.12,19498.0,39.3472,39.3472,39.2652,39.2834,19498.0
2019-10-31 11:15:00,43.12,43.15,43.1,43.15,18129.0,39.2834,39.3108,39.2652,39.3108,18129.0
2019-10-31 11:20:00,43.15,43.19,43.15,43.18,28315.0,39.3108,39.3472,39.3108,39.3381,28315.0
2019-10-31 11:25:00,43.19,43.19,43.12,43.16,21912.0,39.3472,39.3472,39.2834,39.3199,21912.0
2019-10-31 11:30:00,43.16,43.19,43.13,43.13,62355.0,39.3199,39.3472,39.2926,39.2926,62355.0
2019-10-31 11:35:00,43.12,43.17,43.1,43.17,23997.0,39.2834,39.329,39.2652,39.329,23997.0
2019-10-31 11:40:00,43.17,43.23,43.17,43.18,40844.0,39.329,39.3837,39.329,39.3381,40844.0
2019-10-31 11:45:00,43.18,43.21,43.16,43.2,37290.0,39.3381,39.3654,39.3199,39.3563,37290.0
2019-10-31 11:50:00,43.21,43.24,43.19,43.23,17107.0,39.3654,39.3928,39.3472,39.3837,17107.0
2019-10-31 11:55:00,43.22,43.24,43.17,43.17,13752.0,39.3745,39.3928,39.329,39.329,13752.0
2019-10-31 12:00:00,43.17,43.18,43.07,43.08,60789.0,39.329,39.3381,39.2379,39.247,60789.0
2019-10-31 12:05:00,43.08,43.08,43.04,43.06,18039.0,39.247,39.247,39.2106,39.2288,18039.0
2019-10-31 12:10:00,43.06,43.09,43.03,43.07,17031.0,39.2288,39.2561,39.2015,39.2379,17031.0
2019-10-31 12:15:00,43.06,43.06,42.97,42.98,22933.0,39.2288,39.2288,39.1468,39.1559,22933.0
2019-10-31 12:20:00,42.98,43.03,42.98,43.01,50059.0,39.1559,39.2015,39.1559,39.1832,50059.0
2019-10-31 12:25:00,43.01,43.04,42.99,42.99,20983.0,39.1832,39.2106,39.165,39.165,20983.0
2019-10-31 12:30:00,42.99,43.03,42.99,42.99,31117.0,39.165,39.2015,39.165,39.165,31117.0
2019-10-31 12:35:00,42.99,43.01,42.97,42.99,30365.0,39.165,39.1832,39.1468,39.165,30365.0
2019-10-31 12:40:00,42.99,42.99,42.96,42.97,21989.0,39.165,39.165,39.1377,39.1468,21989.0
2019-10-31 12:45:00,42.97,42.98,42.95,42.97,14433.0,39.1468,39.1559,39.1286,39.1468,14433.0
2019-10-31 12:50:00,42.98,42.98,42.94,42.95,24164.0,39.1559,39.1559,39.1195,39.1286,24164.0
2019-10-31 12:55:00,42.95,42.97,42.93,42.95,18042.0,39.1286,39.1468,39.1103,39.1286,18042.0
2019-10-31 13:00:00,42.94,42.98,42.92,42.98,50109.0,39.1195,39.1559,39.1012,39.1559,50109.0
2019-10-31 13:05:00,42.98,43.02,42.98,43.02,13800.0,39.1559,39.1923,39.1559,39.1923,13800.0
2019-10-31 13:10:00,43.01,43.03,42.97,43.01,23818.0,39.1832,39.2015,39.1468,39.1832,23818.0
2019-10-31 13:15:00,43.0,43.01,42.98,43.0,15369.0,39.1741,39.1832,39.1559,39.1741,15369.0
2019-10-31 13:20:00,43.01,43.02,42.98,42.98,13551.0,39.1832,39.1923,39.1559,39.1559,13551.0
2019-10-31 13:25:00,42.99,43.01,42.98,43.01,16954.0,39.165,39.1832,39.1559,39.1832,16954.0
2019-10-31 13:30:00,43.0,43.02,42.97,43.02,20133.0,39.1741,39.1923,39.1468,39.1923,20133.0
2019-10-31 13:35:00,43.01,43.02,42.97,42.97,15028.0,39.1832,39.1923,39.1468,39.1468,15028.0
2019-10-31 13:40:00,42.97,42.97,42.95,42.95,8342.0,39.1468,39.1468,39.1286,39.1286,8342.0
2019-10-31 13:45:00,42.95,42.96,42.94,42.96,13145.0,39.1286,39.1377,39.1195,39.1377,13145.0
2019-10-31 13:50:00,42.95,42.97,42.95,42.95,17646.0,39.1286,39.1468,39.1286,39.1286,17646.0
2019-10-31 13:55:00,42.95,42.95,42.91,42.91,19248.0,39.1286,39.1286,39.0921,39.0921,19248.0
2019-10-31 14:00:00,42.9,42.9,42.83,42.86,45900.0,39.083,39.083,39.0192,39.0466,45900.0
2019-10-31 14:05:00,42.86,42.92,42.86,42.91,36867.0,39.0466,39.1012,39.0466,39.0921,36867.0
2019-10-31 14:10:00,42.91,42.93,42.89,42.91,28383.0,39.0921,39.1103,39.0739,39.0921,28383.0
2019-10-31 14:15:00,42.91,42.92,42.9,42.91,24893.0,39.0921,39.1012,39.083,39.0921,24893.0
2019-10-31 14:20:00,42.92,42.93,42.9,42.93,32207.0,39.1012,39.1103,39.083,39.1103,32207.0
2019-10-31 14:25:00,42.93,42.96,42.92,42.94,69915.0,39.1103,39.1377,39.1012,39.1195,69915.0
2019-10-31 14:30:00,42.93,42.94,42.9,42.9,21680.0,39.1103,39.1195,39.083,39.083,21680.0
2019-10-31 14:35:00,42.9,42.93,42.89,42.9,18414.0,39.083,39.1103,39.0739,39.083,18414.0
2019-10-31 14:40:00,42.9,42.93,42.89,42.93,29731.0,39.083,39.1103,39.0739,39.1103,29731.0
2019-10-31 14:45:00,42.93,42.94,42.89,42.94,60468.0,39.1103,39.1195,39.0739,39.1195,60468.0
2019-10-31 14:50:00,42.94,42.97,42.93,42.94,54662.0,39.1195,39.1468,39.1103,39.1195,54662.0
2019-10-31 14:55:00,42.94,42.96,42.93,42.96,16893.0,39.1195,39.1377,39.1103,39.1377,16893.0
2019-10-31 15:00:00,42.96,42.96,42.93,42.96,39108.0,39.1377,39.1377,39.1103,39.1377,39108.0
2019-10-31 15:05:00,42.96,42.99,42.95,42.97,99422.0,39.1377,39.165,39.1286,39.1468,99422.0
2019-10-31 15:10:00,42.97,43.02,42.97,43.02,36966.0,39.1468,39.1923,39.1468,39.1923,36966.0
2019-10-31 15:15:00,43.02,43.03,43.0,43.02,17654.0,39.1923,39.2015,39.1741,39.1923,17654.0
2019-10-31 15:20:00,43.03,43.03,42.98,42.98,31068.0,39.2015,39.2015,39.1559,39.1559,31068.0
2019-10-31 15:25:00,42.99,43.02,42.98,43.01,31578.0,39.165,39.1923,39.1559,39.1832,31578.0
2019-10-31 15:30:00,43.02,43.07,43.01,43.05,119175.0,39.1923,39.2379,39.1832,39.2197,119175.0
2019-10-31 15:35:00,43.04,43.05,43.0,43.01,54337.0,39.2106,39.2197,39.1741,39.1832,54337.0
2019-10-31 15:40:00,43.01,43.04,43.0,43.03,105140.0,39.1832,39.2106,39.1741,39.2015,105140.0
2019-10-31 15:45:00,43.03,43.04,43.0,43.03,55587.0,39.2015,39.2106,39.1741,39.2015,55587.0
2019-10-31 15:50:00,43.03,43.04,43.0,43.03,150334.0,39.2015,39.2106,39.1741,39.2015,150334.0
2019-10-31 15:55:00,43.02,43.12,43.01,43.11,327611.0,39.1923,39.2834,39.1832,39.2743,327611.0
2019-11-01 09:30:00,43.39,43.5,43.25,43.45,104211.0,39.5294,39.6296,39.4019,39.5841,104211.0
2019-11-01 09:35:00,43.45,43.55,43.38,43.51,113603.0,39.5841,39.6752,39.5203,39.6387,113603.0
2019-11-01 09:40:00,43.51,43.51,43.34,43.38,32314.0,39.6387,39.6387,39.4839,39.5203,32314.0
2019-11-01 09:45:00,43.35,43.39,43.29,43.39,26861.0,39.493,39.5294,39.4383,39.5294,26861.0
2019-11-01 09:50:00,43.39,43.53,43.37,43.52,28301.0,39.5294,39.657,39.5112,39.6479,28301.0
2019-11-01 09:55:00,43.53,43.6,43.52,43.59,27704.0,39.657,39.7207,39.6479,39.7116,27704.0
2019-11-01 10:00:00,43.59,43.72,43.54,43.69,58415.0,39.7116,39.8301,39.6661,39.8027,58415.0
2019-11-01 10:05:00,43.7,43.75,43.67,43.7,84114.0,39.8118,39.8574,39.7845,39.8118,84114.0
2019-11-01 10:10:00,43.71,43.72,43.67,43.72,70055.0,39.8209,39.8301,39.7845,39.8301,70055.0
2019-11-01 10:15:00,43.72,43.74,43.67,43.68,124971.0,39.8301,39.8483,39.7845,39.7936,124971.0
2019-11-01 10:20:00,43.68,43.69,43.6,43.6,22548.0,39.7936,39.8027,39.7207,39.7207,22548.0
2019-11-01 10:25:00,43.61,43.7,43.61,43.7,29191.0,39.7298,39.8118,39.7298,39.8118,29191.0
2019-11-01 10:30:00,43.7,43.72,43.65,43.69,37243.0,39.8118,39.8301,39.7663,39.8027,37243.0
2019-11-01 10:35:00,43.69,43.73,43.67,43.67,23911.0,39.8027,39.8392,39.7845,39.7845,23911.0
2019-11-01 10:40:00,43.66,43.73,43.66,43.72,31707.0,39.7754,39.8392,39.7754,39.8301,31707.0
2019-11-01 10:45:00,43.72,43.79,43.71,43.77,21242.0,39.8301,39.8938,39.8209,39.8756,21242.0
2019-11-01 10:50:00,43.76,43.78,43.72,43.73,13796.0,39.8665,39.8847,39.8301,39.8392,13796.0
2019-11-01 10:55:00,43.74,43.74,43.69,43.69,39522.0,39.8483,39.8483,39.8027,39.8027,39522.0
2019-11-01 11:00:00,43.7,43.72,43.68,43.71,46266.0,39.8118,39.8301,39.7936,39.8209,46266.0
2019-11-01 11:05:00,43.71,43.74,43.7,43.73,88177.0,39.8209,39.8483,39.8118,39.8392,88177.0
2019-11-01 11:10:00,43.73,43.76,43.71,43.74,89512.0,39.8392,39.8665,39.8209,39.8483,89512.0
2019-11-01 11:15:00,43.74,43.77,43.74,43.75,67905.0,39.8483,39.8756,39.8483,39.8574,67905.0
2019-11-01 11:20:00,43.75,43.75,43.69,43.72,73296.0,39.8574,39.8574,39.8027,39.8301,73296.0
2019-11-01 11:25:00,43.73,43.75,43.66,43.67,105339.0,39.8392,39.8574,39.7754,39.7845,105339.0
2019-11-01 11:30:00,43.67,43.67,43.63,43.66,52533.0,39.7845,39.7845,39.7481,39.7754,52533.0
2019-11-01 11:35:00,43.66,43.68,43.66,43.68,11398.0,39.7754,39.7936,39.7754,39.7936,11398.0
2019-11-01 11:40:00,43.68,43.69,43.64,43.65,8360.0,39.7936,39.8027,39.7572,39.7663,8360.0
2019-11-01 11:45:00,43.65,43.66,43.62,43.64,18658.0,39.7663,39.7754,39.739,39.7572,18658.0
2019-11-01 11:50:00,43.64,43.66,43.63,43.63,5962.0,39.7572,39.7754,39.7481,39.7481,5962.0
2019-11-01 11:55:00,43.62,43.64,43.61,43.61,8908.0,39.739,39.7572,39.7298,39.7298,8908.0
2019-11-01 12:00:00,43.62,43.65,43.59,43.65,45433.0,39.739,39.7663,39.7116,39.7663,45433.0
2019-11-01 12:05:00,43.66,43.67,43.64,43.65,14024.0,39.7754,39.7845,39.7572,39.7663,14024.0
2019-11-01 12:10:00,43.65,43.66,43.59,43.6,30097.0,39.7663,39.7754,39.7116,39.7207,30097.0
2019-11-01 12:15:00,43.6,43.66,43.59,43.66,11308.0,39.7207,39.7754,39.7116,39.7754,11308.0
2019-11-01 12:20:00,43.67,43.7,43.66,43.69,28401.0,39.7845,39.8118,39.7754,39.8027,28401.0
2019-11-01 12:25:00,43.69,43.7,43.66,43.67,24088.0,39.8027,39.8118,39.7754,39.7845,24088.0
2019-11-01 12:30:00,43.66,43.66,43.63,43.65,13574.0,39.7754,39.7754,39.7481,39.7663,13574.0
2019-11-01 12:35:00,43.65,43.67,43.64,43.66,10601.0,39.7663,39.7845,39.7572,39.7754,10601.0
2019-11-01 12:40:00,43.67,43.67,43.65,43.66,11615.0,39.7845,39.7845,39.7663,39.7754,11615.0
2019-11-01 12:45:00,43.66,43.67,43.64,43.66,20774.0,39.7754,39.7845,39.7572,39.7754,20774.0
2019-11-01 12:50:00,43.66,43.67,43.64,43.65,8315.0,39.7754,39.7845,39.7572,39.7663,8315.0
2019-11-01 12:55:00,43.65,43.71,43.65,43.68,33133.0,39.7663,39.8209,39.7663,39.7936,33133.0
2019-11-01 13:00:00,43.69,43.69,43.65,43.69,16747.0,39.8027,39.8027,39.7663,39.8027,16747.0
2019-11-01 13:05:00,43.7,43.72,43.68,43.7,5628.0,39.8118,39.8301,39.7936,39.8118,5628.0
2019-11-01 13:10:00,43.7,43.73,43.68,43.73,6999.0,39.8118,39.8392,39.7936,39.8392,6999.0
2019-11-01 13:15:00,43.72,43.77,43.71,43.76,17443.0,39.8301,39.8756,39.8209,39.8665,17443.0
2019-11-01 13:20:00,43.76,43.78,43.74,43.75,14392.0,39.8665,39.8847,39.8483,39.8574,14392.0
2019-11-01 13:25:00,43.75,43.75,43.72,43.73,24577.0,39.8574,39.8574,39.8301,39.8392,24577.0
2019-11-01 13:30:00,43.73,43.74,43.72,43.72,15617.0,39.8392,39.8483,39.8301,39.8301,15617.0
2019-11-01 13:35:00,43.72,43.73,43.7,43.71,27207.0,39.8301,39.8392,39.8118,39.8209,27207.0
2019-11-01 13:40:00,43.71,43.73,43.7,43.72,18068.0,39.8209,39.8392,39.8118,39.8301,18068.0
2019-11-01 13:45:00,43.73,43.74,43.72,43.72,12752.0,39.8392,39.8483,39.8301,39.8301,12752.0
2019-11-01 13:50:00,43.72,43.73,43.69,43.7,12734.0,39.8301,39.8392,39.8027,39.8118,12734.0
2019-11-01 13:55:00,43.7,43.72,43.69,43.72,10323.0,39.8118,39.8301,39.8027,39.8301,10323.0
2019-11-01 14:00:00,43.72,43.73,43.71,43.72,6065.0,39.8301,39.8392,39.8209,39.8301,6065.0
2019-11-01 14:05:00,43.73,43.74,43.69,43.71,20601.0,39.8392,39.8483,39.8027,39.8209,20601.0
2019-11-01 14:10:00,43.72,43.75,43.72,43.74,12372.0,39.8301,39.8574,39.8301,39.8483,12372.0
2019-11-01 14:15:00,43.74,43.74,43.72,43.73,7300.0,39.8483,39.8483,39.8301,39.8392,7300.0
2019-11-01 14:20:00,43.73,43.75,43.72,43.73,9165.0,39.8392,39.8574,39.8301,39.8392,9165.0
2019-11-01 14:25:00,43.73,43.74,43.71,43.73,17850.0,39.8392,39.8483,39.8209,39.8392,17850.0
2019-11-01 14:30:00,43.73,43.74,43.72,43.73,12979.0,39.8392,39.8483,39.8301,39.8392,12979.0
2019-11-01 14:35:00,43.73,43.75,43.73,43.73,4496.0,39.8392,39.8574,39.8392,39.8392,4496.0
2019-11-01 14:40:00,43.74,43.78,43.73,43.78,18844.0,39.8483,39.8847,39.8392,39.8847,18844.0
2019-11-01 14:45:00,43.79,43.8,43.78,43.8,6791.0,39.8938,39.9029,39.8847,39.9029,6791.0
2019-11-01 14:50:00,43.79,43.8,43.76,43.77,8100.0,39.8938,39.9029,39.8665,39.8756,8100.0
2019-11-01 14:55:00,43.77,43.78,43.74,43.77,14870.0,39.8756,39.8847,39.8483,39.8756,14870.0
2019-11-01 15:00:00,43.77,43.78,43.73,43.73,11880.0,39.8756,39.8847,39.8392,39.8392,11880.0
2019-11-01 15:05:00,43.73,43.75,43.73,43.74,10724.0,39.8392,39.8574,39.8392,39.8483,10724.0
2019-11-01 15:10:00,43.73,43.75,43.72,43.73,31581.0,39.8392,39.8574,39.8301,39.8392,31581.0
2019-11-01 15:15:00,43.73,43.75,43.71,43.73,40452.0,39.8392,39.8574,39.8209,39.8392,40452.0
2019-11-01 15:20:00,43.72,43.73,43.68,43.69,23084.0,39.8301,39.8392,39.7936,39.8027,23084.0
2019-11-01 15:25:00,43.69,43.72,43.68,43.71,46909.0,39.8027,39.8301,39.7936,39.8209,46909.0
2019-11-01 15:30:00,43.71,43.72,43.69,43.72,26761.0,39.8209,39.8301,39.8027,39.8301,26761.0
2019-11-01 15:35:00,43.72,43.73,43.69,43.71,61717.0,39.8301,39.8392,39.8027,39.8209,61717.0
2019-11-01 15:40:00,43.7,43.71,43.69,43.7,25197.0,39.8118,39.8209,39.8027,39.8118,25197.0
2019-11-01 15:45:00,43.7,43.71,43.65,43.66,59168.0,39.8118,39.8209,39.7663,39.7754,59168.0
2019-11-01 15:50:00,43.66,43.68,43.65,43.68,76725.0,39.7754,39.7936,39.7663,39.7936,76725.0
2019-11-01 15:55:00,43.68,43.7,43.68,43.7,208538.0,39.7936,39.8118,39.7936,39.8118,208538.0
2019-11-04 09:30:00,44.0,44.14,43.99,44.05,80633.0,40.0851,40.2127,40.076,40.1307,80633.0
2019-11-04 09:35:00,44.07,44.16,44.04,44.09,77511.0,40.1489,40.2309,40.1216,40.1671,77511.0
2019-11-04 09:40:00,44.09,44.22,44.03,44.21,111322.0,40.1671,40.2856,40.1125,40.2765,111322.0
2019-11-04 09:45:00,44.2,44.2,44.1,44.12,67585.0,40.2674,40.2674,40.1762,40.1945,67585.0
2019-11-04 09:50:00,44.13,44.14,44.05,44.05,57872.0,40.2036,40.2127,40.1307,40.1307,57872.0
2019-11-04 09:55:00,44.04,44.12,44.03,44.12,48187.0,40.1216,40.1945,40.1125,40.1945,48187.0
2019-11-04 10:00:00,44.12,44.14,44.03,44.05,56584.0,40.1945,40.2127,40.1125,40.1307,56584.0
2019-11-04 10:05:00,44.06,44.11,44.03,44.09,104819.0,40.1398,40.1854,40.1125,40.1671,104819.0
2019-11-04 10:10:00,44.09,44.12,44.08,44.09,120083.0,40.1671,40.1945,40.158,40.1671,120083.0
2019-11-04 10:15:00,44.09,44.14,44.08,44.11,40660.0,40.1671,40.2127,40.158,40.1854,40660.0
2019-11-04 10:20:00,44.1,44.14,44.1,44.12,21628.0,40.1762,40.2127,40.1762,40.1945,21628.0
2019-11-04 10:25:00,44.12,44.15,44.1,44.13,27038.0,40.1945,40.2218,40.1762,40.2036,27038.0
2019-11-04 10:30:00,44.13,44.13,44.09,44.11,27937.0,40.2036,40.2036,40.1671,40.1854,27937.0
2019-11-04 10:35:00,44.1,44.1,44.05,44.09,20150.0,40.1762,40.1762,40.1307,40.1671,20150.0
2019-11-04 10:40:00,44.1,44.14,44.1,44.12,30468.0,40.1762,40.2127,40.1762,40.1945,30468.0
2019-11-04 10:45:00,44.12,44.13,44.09,44.11,22073.0,40.1945,40.2036,40.1671,40.1854,22073.0
2019-11-04 10:50:00,44.11,44.16,44.1,44.13,20169.0,40.1854,40.2309,40.1762,40.2036,20169.0
2019-11-04 10:55:00,44.13,44.17,44.12,44.17,25894.0,40.2036,40.24,40.1945,40.24,25894.0
2019-11-04 11:00:00,44.16,44.21,44.15,44.18,33851.0,40.2309,40.2765,40.2218,40.2491,33851.0
2019-11-04 11:05:00,44.18,44.2,44.12,44.14,33376.0,40.2491,40.2674,40.1945,40.2127,33376.0
2019-11-04 11:10:00,44.14,44.18,44.12,44.17,31011.0,40.2127,40.2491,40.1945,40.24,31011.0
2019-11-04 11:15:00,44.17,44.2,44.13,44.18,111528.0,40.24,40.2674,40.2036,40.2491,111528.0
2019-11-04 11:20:00,44.18,44.22,44.15,44.21,15743.0,40.2491,40.2856,40.2218,40.2765,15743.0
2019-11-04 11:25:00,44.22,44.23,44.18,44.18,36544.0,40.2856,40.2947,40.2491,40.2491,36544.0
2019-11-04 11:30:00,44.19,44.2,44.17,44.19,26567.0,40.2582,40.2674,40.24,40.2582,26567.0
2019-11-04 11:35:00,44.19,44.19,44.12,44.13,32954.0,40.2582,40.2582,40.1945,40.2036,32954.0
2019-11-04 11:40:00,44.14,44.15,44.07,44.09,22943.0,40.2127,40.2218,40.1489,40.1671,22943.0
2019-11-04 11:45:00,44.08,44.09,44.07,44.09,19815.0,40.158,40.1671,40.1489,40.1671,19815.0
2019-11-04 11:50:00,44.09,44.14,44.08,44.14,30385.0,40.1671,40.2127,40.158,40.2127,30385.0
2019-11-04 11:55:00,44.13,44.14,44.09,44.1,19618.0,40.2036,40.2127,40.1671,40.1762,19618.0
2019-11-04 12:00:00,44.11,44.14,44.11,44.12,18251.0,40.1854,40.2127,40.1854,40.1945,18251.0
2019-11-04 12:05:00,44.12,44.15,44.1,44.14,29589.0,40.1945,40.2218,40.1762,40.2127,29589.0
2019-11-04 12:10:00,44.14,44.2,44.14,44.17,33304.0,40.2127,40.2674,40.2127,40.24,33304.0
2019-11-04 12:15:00,44.18,44.21,44.17,44.21,23003.0,40.2491,40.2765,40.24,40.2765,23003.0
2019-11-04 12:20:00,44.21,44.26,44.21,44.26,120189.0,40.2765,40.322,40.2765,40.322,120189.0
2019-11-04 12:25:00,44.26,44.27,44.22,44.23,16805.0,40.322,40.3311,40.2856,40.2947,16805.0
2019-11-04 12:30:00,44.22,44.24,44.21,44.22,18323.0,40.2856,40.3038,40.2765,40.2856,18323.0
2019-11-04 12:35:00,44.22,44.23,44.2,44.23,16774.0,40.2856,40.2947,40.2674,40.2947,16774.0
2019-11-04 12:40:00,44.23,44.26,44.22,44.24,23922.0,40.2947,40.322,40.2856,40.3038,23922.0
2019-11-04 12:45:00,44.24,44.25,44.21,44.24,12289.0,40.3038,40.3129,40.2765,40.3038,12289.0
2019-11-04 12:50:00,44.25,44.3,44.23,44.29,25859.0,40.3129,40.3585,40.2947,40.3493,25859.0
2019-11-04 12:55:00,44.3,44.34,44.29,44.34,62657.0,40.3585,40.3949,40.3493,40.3949,62657.0
2019-11-04 13:00:00,44.33,44.34,44.28,44.28,29945.0,40.3858,40.3949,40.3402,40.3402,29945.0
2019-11-04 13:05:00,44.29,44.29,44.27,44.28,42021.0,40.3493,40.3493,40.3311,40.3402,42021.0
2019-11-04 13:10:00,44.28,44.3,44.27,44.28,17269.0,40.3402,40.3585,40.3311,40.3402,17269.0
2019-11-04 13:15:00,44.27,44.28,44.26,44.27,16747.0,40.3311,40.3402,40.322,40.3311,16747.0
2019-11-04 13:20:00,44.27,44.28,44.26,44.27,12544.0,40.3311,40.3402,40.322,40.3311,12544.0
2019-11-04 13:25:00,44.27,44.28,44.24,44.25,29212.0,40.3311,40.3402,40.3038,40.3129,29212.0
2019-11-04 13:30:00,44.25,44.27,44.23,44.27,28094.0,40.3129,40.3311,40.2947,40.3311,28094.0
2019-11-04 13:35:00,44.27,44.29,44.27,44.28,21182.0,40.3311,40.3493,40.3311,40.3402,21182.0
2019-11-04 13:40:00,44.27,44.29,44.26,44.29,15826.0,40.3311,40.3493,40.322,40.3493,15826.0
2019-11-04 13:45:00,44.3,44.31,44.27,44.31,15327.0,40.3585,40.3676,40.3311,40.3676,15327.0
2019-11-04 13:50:00,44.31,44.33,44.3,44.31,40100.0,40.3676,40.3858,40.3585,40.3676,40100.0
2019-11-04 13:55:00,44.31,44.33,44.31,44.33,53363.0,40.3676,40.3858,40.3676,40.3858,53363.0
2019-11-04 14:00:00,44.33,44.35,44.32,44.32,21459.0,40.3858,40.404,40.3767,40.3767,21459.0
2019-11-04 14:05:00,44.31,44.32,44.25,44.27,20445.0,40.3676,40.3767,40.3129,40.3311,20445.0
2019-11-04 14:10:00,44.27,44.3,44.27,44.3,16059.0,40.3311,40.3585,40.3311,40.3585,16059.0
2019-11-04 14:15:00,44.3,44.32,44.29,44.31,25913.0,40.3585,40.3767,40.3493,40.3676,25913.0
2019-11-04 14:20:00,44.32,44.35,44.31,44.33,20966.0,40.3767,40.404,40.3676,40.3858,20966.0
2019-11-04 14:25:00,44.33,44.36,44.33,44.34,17756.0,40.3858,40.4131,40.3858,40.3949,17756.0
2019-11-04 14:30:00,44.34,44.35,44.32,44.34,19460.0,40.3949,40.404,40.3767,40.3949,19460.0
2019-11-04 14:35:00,44.34,44.36,44.32,44.34,17539.0,40.3949,40.4131,40.3767,40.3949,17539.0
2019-11-04 14:40:00,44.34,44.38,44.33,44.37,39471.0,40.3949,40.4313,40.3858,40.4222,39471.0
2019-11-04 14:45:00,44.37,44.38,44.33,44.34,21178.0,40.4222,40.4313,40.3858,40.3949,21178.0
2019-11-04 14:50:00,44.33,44.34,44.3,44.32,18771.0,40.3858,40.3949,40.3585,40.3767,18771.0
2019-11-04 14:55:00,44.32,44.32,44.3,44.3,26427.0,40.3767,40.3767,40.3585,40.3585,26427.0
2019-11-04 15:00:00,44.31,44.31,44.26,44.27,40004.0,40.3676,40.3676,40.322,40.3311,40004.0
2019-11-04 15:05:00,44.28,44.29,44.26,44.28,51653.0,40.3402,40.3493,40.322,40.3402,51653.0
2019-11-04 15:10:00,44.29,44.29,44.25,44.27,23717.0,40.3493,40.3493,40.3129,40.3311,23717.0
2019-11-04 15:15:00,44.27,44.28,44.26,44.26,69512.0,40.3311,40.3402,40.322,40.322,69512.0
2019-11-04 15:20:00,44.26,44.29,44.25,44.28,48441.0,40.322,40.3493,40.3129,40.3402,48441.0
2019-11-04 15:25:00,44.28,44.3,44.25,44.25,47147.0,40.3402,40.3585,40.3129,40.3129,47147.0
2019-11-04 15:30:00,44.25,44.29,44.25,44.27,63290.0,40.3129,40.3493,40.3129,40.3311,63290.0
2019-11-04 15:35:00,44.27,44.3,44.26,44.3,96245.0,40.3311,40.3585,40.322,40.3585,96245.0
2019-11-04 15:40:00,44.29,44.33,44.29,44.33,81537.0,40.3493,40.3858,40.3493,40.3858,81537.0
2019-11-04 15:45:00,44.33,44.34,44.31,44.34,67780.0,40.3858,40.3949,40.3676,40.3949,67780.0
2019-11-04 15:50:00,44.34,44.4,44.33,44.38,249055.0,40.3949,40.4496,40.3858,40.4313,249055.0
2019-11-04 15:55:00,44.39,44.39,44.35,44.37,283190.0,40.4404,40.4404,40.404,40.4222,283190.0
2019-11-05 09:30:00,44.48,44.9,44.44,44.89,309156.0,40.5224,40.9051,40.486,40.896,309156.0
2019-11-05 09:35:00,44.89,45.0,44.84,44.85,130461.0,40.896,40.9962,40.8504,40.8595,130461.0
2019-11-05 09:40:00,44.84,44.93,44.8,44.9,205829.0,40.8504,40.9324,40.814,40.9051,205829.0
2019-11-05 09:45:00,44.91,44.96,44.89,44.95,87746.0,40.9142,40.9597,40.896,40.9506,87746.0
2019-11-05 09:50:00,44.96,44.96,44.84,44.96,252837.0,40.9597,40.9597,40.8504,40.9597,252837.0
2019-11-05 09:55:00,44.96,45.08,44.92,45.07,115812.0,40.9597,41.0691,40.9233,41.0599,115812.0
2019-11-05 10:00:00,45.08,45.22,45.08,45.11,76423.0,41.0691,41.1966,41.0691,41.0964,76423.0
2019-11-05 10:05:00,45.11,45.12,44.87,44.9,209070.0,41.0964,41.1055,40.8777,40.9051,209070.0
2019-11-05 10:10:00,44.89,44.93,44.82,44.91,66505.0,40.896,40.9324,40.8322,40.9142,66505.0
2019-11-05 10:15:00,44.91,45.02,44.89,45.01,32294.0,40.9142,41.0144,40.896,41.0053,32294.0
2019-11-05 10:20:00,45.01,45.06,44.99,45.03,37494.0,41.0053,41.0508,40.9871,41.0235,37494.0
2019-11-05 10:25:00,45.03,45.07,45.0,45.0,44200.0,41.0235,41.0599,40.9962,40.9962,44200.0
2019-11-05 10:30:00,45.01,45.06,44.98,45.03,114193.0,41.0053,41.0508,40.978,41.0235,114193.0
2019-11-05 10:35:00,45.04,45.05,44.91,44.93,48164.0,41.0326,41.0417,40.9142,40.9324,48164.0
2019-11-05 10:40:00,44.92,44.95,44.88,44.88,96214.0,40.9233,40.9506,40.8868,40.8868,96214.0
2019-11-05 10:45:00,44.9,44.9,44.83,44.88,23029.0,40.9051,40.9051,40.8413,40.8868,23029.0
2019-11-05 10:50:00,44.89,44.92,44.87,44.92,39671.0,40.896,40.9233,40.8777,40.9233,39671.0
2019-11-05 10:55:00,44.92,45.0,44.92,44.99,28728.0,40.9233,40.9962,40.9233,40.9871,28728.0
2019-11-05 11:00:00,44.98,45.02,44.98,45.0,58019.0,40.978,41.0144,40.978,40.9962,58019.0
2019-11-05 11:05:00,45.0,45.06,45.0,45.0,81127.0,40.9962,41.0508,40.9962,40.9962,81127.0
2019-11-05 11:10:00,45.01,45.06,44.97,45.05,84346.0,41.0053,41.0508,40.9688,41.0417,84346.0
2019-11-05 11:15:00,45.06,45.1,45.05,45.05,56060.0,41.0508,41.0873,41.0417,41.0417,56060.0
2019-11-05 11:20:00,45.05,45.11,45.03,45.11,91608.0,41.0417,41.0964,41.0235,41.0964,91608.0
2019-11-05 11:25:00,45.1,45.12,45.04,45.07,78725.0,41.0873,41.1055,41.0326,41.0599,78725.0
2019-11-05 11:30:00,45.07,45.08,45.04,45.08,43812.0,41.0599,41.0691,41.0326,41.0691,43812.0
2019-11-05 11:35:00,45.08,45.1,45.04,45.06,28208.0,41.0691,41.0873,41.0326,41.0508,28208.0
2019-11-05 11:40:00,45.05,45.12,45.05,45.1,65720.0,41.0417,41.1055,41.0417,41.0873,65720.0
2019-11-05 11:45:00,45.1,45.13,45.05,45.07,21216.0,41.0873,41.1146,41.0417,41.0599,21216.0
2019-11-05 11:50:00,45.07,45.08,45.02,45.03,26604.0,41.0599,41.0691,41.0144,41.0235,26604.0
2019-11-05 11:55:00,45.04,45.04,45.0,45.01,22917.0,41.0326,41.0326,40.9962,41.0053,22917.0
2019-11-05 12:00:00,45.01,45.03,44.97,44.98,38161.0,41.0053,41.0235,40.9688,40.978,38161.0
2019-11-05 12:05:00,44.98,45.0,44.96,44.98,26706.0,40.978,40.9962,40.9597,40.978,26706.0
2019-11-05 12:10:00,44.98,44.98,44.91,44.92,25428.0,40.978,40.978,40.9142,40.9233,25428.0
2019-11-05 12:15:00,44.92,44.94,44.89,44.91,48134.0,40.9233,40.9415,40.896,40.9142,48134.0
2019-11-05 12:20:00,44.9,44.92,44.88,44.89,19020.0,40.9051,40.9233,40.8868,40.896,19020.0
2019-11-05 12:25:00,44.88,44.89,44.83,44.84,29915.0,40.8868,40.896,40.8413,40.8504,29915.0
2019-11-05 12:30:00,44.84,44.85,44.81,44.81,28359.0,40.8504,40.8595,40.8231,40.8231,28359.0
2019-11-05 12:35:00,44.81,44.84,44.81,44.83,11529.0,40.8231,40.8504,40.8231,40.8413,11529.0
2019-11-05 12:40:00,44.83,44.88,44.83,44.86,45946.0,40.8413,40.8868,40.8413,40.8686,45946.0
2019-11-05 12:45:00,44.86,44.89,44.86,44.88,13724.0,40.8686,40.896,40.8686,40.8868,13724.0
2019-11-05 12:50:00,44.88,44.88,44.86,44.88,13672.0,40.8868,40.8868,40.8686,40.8868,13672.0
2019-11-05 12:55:00,44.88,44.89,44.84,44.86,20286.0,40.8868,40.896,40.8504,40.8686,20286.0
2019-11-05 13:00:00,44.85,44.85,44.81,44.84,16270.0,40.8595,40.8595,40.8231,40.8504,16270.0
2019-11-05 13:05:00,44.84,44.87,44.84,44.87,15800.0,40.8504,40.8777,40.8504,40.8777,15800.0
2019-11-05 13:10:00,44.88,44.92,44.87,44.92,29965.0,40.8868,40.9233,40.8777,40.9233,29965.0
2019-11-05 13:15:00,44.91,44.93,44.89,44.91,18144.0,40.9142,40.9324,40.896,40.9142,18144.0
2019-11-05 13:20:00,44.91,44.91,44.87,44.89,18043.0,40.9142,40.9142,40.8777,40.896,18043.0
2019-11-05 13:25:00,44.88,44.95,44.88,44.92,65992.0,40.8868,40.9506,40.8868,40.9233,65992.0
2019-11-05 13:30:00,44.93,45.08,44.92,45.08,101833.0,40.9324,41.0691,40.9233,41.0691,101833.0
2019-11-05 13:35:00,45.07,45.08,45.01,45.05,138660.0,41.0599,41.0691,41.0053,41.0417,138660.0
2019-11-05 13:40:00,45.05,45.08,45.05,45.06,49549.0,41.0417,41.0691,41.0417,41.0508,49549.0
2019-11-05 13:45:00,45.07,45.1,45.03,45.03,48218.0,41.0599,41.0873,41.0235,41.0235,48218.0
2019-11-05 13:50:00,45.03,45.06,45.02,45.03,30750.0,41.0235,41.0508,41.0144,41.0235,30750.0
2019-11-05 13:55:00,45.02,45.05,45.0,45.03,51596.0,41.0144,41.0417,40.9962,41.0235,51596.0
2019-11-05 14:00:00,45.02,45.03,44.98,45.02,20260.0,41.0144,41.0235,40.978,41.0144,20260.0
2019-11-05 14:05:00,45.03,45.06,45.02,45.04,27885.0,41.0235,41.0508,41.0144,41.0326,27885.0
2019-11-05 14:10:00,45.05,45.05,45.03,45.04,55961.0,41.0417,41.0417,41.0235,41.0326,55961.0
2019-11-05 14:15:00,45.03,45.04,45.02,45.03,25631.0,41.0235,41.0326,41.0144,41.0235,25631.0
2019-11-05 14:20:00,45.04,45.05,45.01,45.04,22733.0,41.0326,41.0417,41.0053,41.0326,22733.0
2019-11-05 14:25:00,45.03,45.06,45.02,45.04,15644.0,41.0235,41.0508,41.0144,41.0326,15644.0
2019-11-05 14:30:00,45.05,45.08,45.04,45.05,47058.0,41.0417,41.0691,41.0326,41.0417,47058.0
2019-11-05 14:35:00,45.06,45.07,45.03,45.04,23765.0,41.0508,41.0599,41.0235,41.0326,23765.0
2019-11-05 14:40:00,45.03,45.05,45.02,45.03,13265.0,41.0235,41.0417,41.0144,41.0235,13265.0
2019-11-05 14:45:00,45.03,45.06,45.03,45.05,20857.0,41.0235,41.0508,41.0235,41.0417,20857.0
2019-11-05 14:50:00,45.05,45.06,45.04,45.05,18296.0,41.0417,41.0508,41.0326,41.0417,18296.0
2019-11-05 14:55:00,45.05,45.07,45.04,45.07,54240.0,41.0417,41.0599,41.0326,41.0599,54240.0
2019-11-05 15:00:00,45.06,45.07,45.03,45.04,38171.0,41.0508,41.0599,41.0235,41.0326,38171.0
2019-11-05 15:05:00,45.05,45.05,44.98,45.02,29105.0,41.0417,41.0417,40.978,41.0144,29105.0
2019-11-05 15:10:00,45.01,45.02,44.98,45.0,32726.0,41.0053,41.0144,40.978,40.9962,32726.0
2019-11-05 15:15:00,44.99,45.01,44.97,45.0,51776.0,40.9871,41.0053,40.9688,40.9962,51776.0
2019-11-05 15:20:00,45.0,45.02,44.99,45.0,42861.0,40.9962,41.0144,40.9871,40.9962,42861.0
2019-11-05 15:25:00,45.0,45.01,44.99,45.0,28927.0,40.9962,41.0053,40.9871,40.9962,28927.0
2019-11-05 15:30:00,45.0,45.01,44.98,45.01,56874.0,40.9962,41.0053,40.978,41.0053,56874.0
2019-11-05 15:35:00,45.01,45.03,45.0,45.03,46361.0,41.0053,41.0235,40.9962,41.0235,46361.0
2019-11-05 15:40:00,45.02,45.04,45.02,45.02,62115.0,41.0144,41.0326,41.0144,41.0144,62115.0
2019-11-05 15:45:00,45.02,45.04,45.0,45.01,80929.0,41.0144,41.0326,40.9962,41.0053,80929.0
2019-11-05 15:50:00,45.0,45.04,44.99,45.03,146222.0,40.9962,41.0326,40.9871,41.0235,146222.0
2019-11-05 15:55:00,45.02,45.03,44.97,44.97,263879.0,41.0144,41.0235,40.9688,40.9688,263879.0
2019-11-06 09:30:00,45.04,45.04,44.75,44.75,52598.0,41.0326,41.0326,40.7684,40.7684,52598.0
2019-11-06 09:35:00,44.76,44.77,44.5,44.63,115067.0,40.7775,40.7866,40.5407,40.6591,115067.0
2019-11-06 09:40:00,44.65,44.68,44.5,44.63,172616.0,40.6773,40.7046,40.5407,40.6591,172616.0
2019-11-06 09:45:00,44.64,44.75,44.64,44.68,43799.0,40.6682,40.7684,40.6682,40.7046,43799.0
2019-11-06 09:50:00,44.69,44.77,44.67,44.68,25903.0,40.7138,40.7866,40.6955,40.7046,25903.0
2019-11-06 09:55:00,44.67,44.83,44.65,44.82,55183.0,40.6955,40.8413,40.6773,40.8322,55183.0
2019-11-06 10:00:00,44.81,44.91,44.8,44.87,183419.0,40.8231,40.9142,40.814,40.8777,183419.0
2019-11-06 10:05:00,44.88,44.91,44.83,44.83,32094.0,40.8868,40.9142,40.8413,40.8413,32094.0
2019-11-06 10:10:00,44.84,44.98,44.83,44.91,136600.0,40.8504,40.978,40.8413,40.9142,136600.0
2019-11-06 10:15:00,44.91,44.92,44.81,44.82,45111.0,40.9142,40.9233,40.8231,40.8322,45111.0
2019-11-06 10:20:00,44.82,44.86,44.8,44.81,19400.0,40.8322,40.8686,40.814,40.8231,19400.0
2019-11-06 10:25:00,44.8,44.81,44.75,44.77,25847.0,40.814,40.8231,40.7684,40.7866,25847.0
2019-11-06 10:30:00,44.77,44.77,44.67,44.68,71064.0,40.7866,40.7866,40.6955,40.7046,71064.0
2019-11-06 10:35:00,44.69,44.69,44.64,44.65,145771.0,40.7138,40.7138,40.6682,40.6773,145771.0
2019-11-06 10:40:00,44.65,44.77,44.64,44.76,93968.0,40.6773,40.7866,40.6682,40.7775,93968.0
2019-11-06 10:45:00,44.77,44.78,44.72,44.72,29325.0,40.7866,40.7957,40.7411,40.7411,29325.0
2019-11-06 10:50:00,44.73,44.74,44.7,44.7,36129.0,40.7502,40.7593,40.7229,40.7229,36129.0
2019-11-06 10:55:00,44.7,44.8,44.7,44.79,27951.0,40.7229,40.814,40.7229,40.8049,27951.0
2019-11-06 11:00:00,44.8,44.83,44.79,44.81,43086.0,40.814,40.8413,40.8049,40.8231,43086.0
2019-11-06 11:05:00,44.81,44.81,44.77,44.78,18199.0,40.8231,40.8231,40.7866,40.7957,18199.0
2019-11-06 11:10:00,44.78,44.78,44.73,44.73,26719.0,40.7957,40.7957,40.7502,40.7502,26719.0
2019-11-06 11:15:00,44.73,44.76,44.71,44.73,16577.0,40.7502,40.7775,40.732,40.7502,16577.0
2019-11-06 11:20:00,44.73,44.75,44.72,44.73,13954.0,40.7502,40.7684,40.7411,40.7502,13954.0
2019-11-06 11:25:00,44.73,44.76,44.7,44.75,15560.0,40.7502,40.7775,40.7229,40.7684,15560.0
2019-11-06 11:30:00,44.76,44.85,44.76,44.83,17390.0,40.7775,40.8595,40.7775,40.8413,17390.0
2019-11-06 11:35:00,44.84,44.84,44.8,44.8,41931.0,40.8504,40.8504,40.814,40.814,41931.0
2019-11-06 11:40:00,44.8,44.84,44.7,44.7,56427.0,40.814,40.8504,40.7229,40.7229,56427.0
2019-11-06 11:45:00,44.71,44.8,44.66,44.7,57234.0,40.732,40.814,40.6864,40.7229,57234.0
2019-11-06 11:50:00,44.69,44.69,44.53,44.54,155135.0,40.7138,40.7138,40.568,40.5771,155135.0
2019-11-06 11:55:00,44.55,44.62,44.55,44.62,36778.0,40.5862,40.65,40.5862,40.65,36778.0
2019-11-06 12:00:00,44.62,44.62,44.58,44.61,21621.0,40.65,40.65,40.6135,40.6409,21621.0
2019-11-06 12:05:00,44.61,44.62,44.57,44.58,14449.0,40.6409,40.65,40.6044,40.6135,14449.0
2019-11-06 12:10:00,44.58,44.58,44.53,44.55,24100.0,40.6135,40.6135,40.568,40.5862,24100.0
2019-11-06 12:15:00,44.55,44.56,44.53,44.55,12653.0,40.5862,40.5953,40.568,40.5862,12653.0
2019-11-06 12:20:00,44.56,44.57,44.52,44.54,13536.0,40.5953,40.6044,40.5589,40.5771,13536.0
2019-11-06 12:25:00,44.55,44.56,44.54,44.56,6584.0,40.5862,40.5953,40.5771,40.5953,6584.0
2019-11-06 12:30:00,44.56,44.6,44.56,44.57,16920.0,40.5953,40.6318,40.5953,40.6044,16920.0
2019-11-06 12:35:00,44.57,44.63,44.56,44.63,11128.0,40.6044,40.6591,40.5953,40.6591,11128.0
2019-11-06 12:40:00,44.62,44.63,44.6,44.6,9679.0,40.65,40.6591,40.6318,40.6318,9679.0
2019-11-06 12:45:00,44.59,44.63,44.59,44.62,7720.0,40.6227,40.6591,40.6227,40.65,7720.0
2019-11-06 12:50:00,44.62,44.63,44.59,44.61,19072.0,40.65,40.6591,40.6227,40.6409,19072.0
2019-11-06 12:55:00,44.61,44.63,44.59,44.63,5621.0,40.6409,40.6591,40.6227,40.6591,5621.0
2019-11-06 13:00:00,44.64,44.67,44.63,44.67,25422.0,40.6682,40.6955,40.6591,40.6955,25422.0
2019-11-06 13:05:00,44.67,44.67,44.61,44.62,20331.0,40.6955,40.6955,40.6409,40.65,20331.0
2019-11-06 13:10:00,44.63,44.66,44.61,44.66,9443.0,40.6591,40.6864,40.6409,40.6864,9443.0
2019-11-06 13:15:00,44.67,44.71,44.67,44.69,14869.0,40.6955,40.732,40.6955,40.7138,14869.0
2019-11-06 13:20:00,44.7,44.78,44.7,44.77,19215.0,40.7229,40.7957,40.7229,40.7866,19215.0
2019-11-06 13:25:00,44.76,44.79,44.76,44.79,11050.0,40.7775,40.8049,40.7775,40.8049,11050.0
2019-11-06 13:30:00,44.78,44.8,44.76,44.77,13667.0,40.7957,40.814,40.7775,40.7866,13667.0
2019-11-06 13:35:00,44.77,44.82,44.77,44.8,13342.0,40.7866,40.8322,40.7866,40.814,13342.0
2019-11-06 13:40:00,44.81,44.83,44.8,44.82,25772.0,40.8231,40.8413,40.814,40.8322,25772.0
2019-11-06 13:45:00,44.82,44.83,44.78,44.8,21588.0,40.8322,40.8413,40.7957,40.814,21588.0
2019-11-06 13:50:00,44.8,44.82,44.79,44.8,6937.0,40.814,40.8322,40.8049,40.814,6937.0
2019-11-06 13:55:00,44.8,44.82,44.79,44.8,32404.0,40.814,40.8322,40.8049,40.814,32404.0
2019-11-06 14:00:00,44.79,44.83,44.79,44.79,16199.0,40.8049,40.8413,40.8049,40.8049,16199.0
2019-11-06 14:05:00,44.79,44.8,44.77,44.78,22201.0,40.8049,40.814,40.7866,40.7957,22201.0
2019-11-06 14:10:00,44.79,44.79,44.77,44.77,13362.0,40.8049,40.8049,40.7866,40.7866,13362.0
2019-11-06 14:15:00,44.77,44.79,44.76,44.78,11330.0,40.7866,40.8049,40.7775,40.7957,11330.0
2019-11-06 14:20:00,44.79,44.82,44.78,44.8,28692.0,40.8049,40.8322,40.7957,40.814,28692.0
2019-11-06 14:25:00,44.8,44.82,44.79,44.81,15818.0,40.814,40.8322,40.8049,40.8231,15818.0
2019-11-06 14:30:00,44.82,44.83,44.8,44.81,18703.0,40.8322,40.8413,40.814,40.8231,18703.0
2019-11-06 14:35:00,44.82,44.83,44.81,44.83,6838.0,40.8322,40.8413,40.8231,40.8413,6838.0
2019-11-06 14:40:00,44.84,44.87,44.83,44.85,22810.0,40.8504,40.8777,40.8413,40.8595,22810.0
2019-11-06 14:45:00,44.85,44.86,44.83,44.84,14863.0,40.8595,40.8686,40.8413,40.8504,14863.0
2019-11-06 14:50:00,44.84,44.85,44.82,44.82,11462.0,40.8504,40.8595,40.8322,40.8322,11462.0
2019-11-06 14:55:00,44.82,44.83,44.8,44.81,9105.0,40.8322,40.8413,40.814,40.8231,9105.0
2019-11-06 15:00:00,44.81,44.82,44.8,44.8,11137.0,40.8231,40.8322,40.814,40.814,11137.0
2019-11-06 15:05:00,44.81,44.84,44.8,44.83,4500.0,40.8231,40.8504,40.814,40.8413,4500.0
2019-11-06 15:10:00,44.83,44.84,44.82,44.84,22454.0,40.8413,40.8504,40.8322,40.8504,22454.0
2019-11-06 15:15:00,44.84,44.84,44.8,44.8,40284.0,40.8504,40.8504,40.814,40.814,40284.0
2019-11-06 15:20:00,44.8,44.81,44.79,44.81,11015.0,40.814,40.8231,40.8049,40.8231,11015.0
2019-11-06 15:25:00,44.8,44.81,44.78,44.8,14758.0,40.814,40.8231,40.7957,40.814,14758.0
2019-11-06 15:30:00,44.8,44.8,44.78,44.79,22343.0,40.814,40.814,40.7957,40.8049,22343.0
2019-11-06 15:35:00,44.79,44.8,44.77,44.78,38380.0,40.8049,40.814,40.7866,40.7957,38380.0
2019-11-06 15:40:00,44.78,44.79,44.76,44.77,23948.0,40.7957,40.8049,40.7775,40.7866,23948.0
2019-11-06 15:45:00,44.78,44.78,44.75,44.77,51947.0,40.7957,40.7957,40.7684,40.7866,51947.0
2019-11-06 15:50:00,44.77,44.8,44.76,44.78,96104.0,40.7866,40.814,40.7775,40.7957,96104.0
2019-11-06 15:55:00,44.77,44.79,44.75,44.77,135136.0,40.7866,40.8049,40.7684,40.7866,135136.0
2019-11-07 09:30:00,45.31,45.41,45.2,45.25,181305.0,41.2786,41.3697,41.1784,41.2239,181305.0
2019-11-07 09:35:00,45.24,45.3,45.16,45.28,102809.0,41.2148,41.2695,41.1419,41.2513,102809.0
2019-11-07 09:40:00,45.27,45.36,45.17,45.19,113228.0,41.2421,41.3241,41.151,41.1693,113228.0
2019-11-07 09:45:00,45.19,45.23,45.08,45.09,134741.0,41.1693,41.2057,41.0691,41.0782,134741.0
2019-11-07 09:50:00,45.09,45.15,45.06,45.14,69902.0,41.0782,41.1328,41.0508,41.1237,69902.0
2019-11-07 09:55:00,45.13,45.2,45.1,45.15,25323.0,41.1146,41.1784,41.0873,41.1328,25323.0
2019-11-07 10:00:00,45.16,45.18,45.1,45.15,36106.0,41.1419,41.1602,41.0873,41.1328,36106.0
2019-11-07 10:05:00,45.14,45.15,45.07,45.1,118934.0,41.1237,41.1328,41.0599,41.0873,118934.0
2019-11-07 10:10:00,45.09,45.15,45.06,45.13,132985.0,41.0782,41.1328,41.0508,41.1146,132985.0
2019-11-07 10:15:00,45.13,45.14,45.1,45.14,27022.0,41.1146,41.1237,41.0873,41.1237,27022.0
2019-11-07 10:20:00,45.13,45.18,45.12,45.13,92589.0,41.1146,41.1602,41.1055,41.1146,92589.0
2019-11-07 10:25:00,45.13,45.14,45.08,45.09,54766.0,41.1146,41.1237,41.0691,41.0782,54766.0
2019-11-07 10:30:00,45.09,45.13,45.07,45.08,86209.0,41.0782,41.1146,41.0599,41.0691,86209.0
2019-11-07 10:35:00,45.08,45.13,45.04,45.12,93747.0,41.0691,41.1146,41.0326,41.1055,93747.0
2019-11-07 10:40:00,45.13,45.15,45.09,45.09,21226.0,41.1146,41.1328,41.0782,41.0782,21226.0
2019-11-07 10:45:00,45.1,45.12,45.08,45.08,19934.0,41.0873,41.1055,41.0691,41.0691,19934.0
2019-11-07 10:50:00,45.07,45.12,45.02,45.07,44919.0,41.0599,41.1055,41.0144,41.0599,44919.0
2019-11-07 10:55:00,45.07,45.12,45.05,45.12,19745.0,41.0599,41.1055,41.0417,41.1055,19745.0
2019-11-07 11:00:00,45.12,45.12,45.03,45.03,34497.0,41.1055,41.1055,41.0235,41.0235,34497.0
2019-11-07 11:05:00,45.03,45.03,44.99,45.01,37067.0,41.0235,41.0235,40.9871,41.0053,37067.0
2019-11-07 11:10:00,45.02,45.07,45.0,45.06,36378.0,41.0144,41.0599,40.9962,41.0508,36378.0
2019-11-07 11:15:00,45.06,45.09,45.04,45.04,43585.0,41.0508,41.0782,41.0326,41.0326,43585.0
2019-11-07 11:20:00,45.05,45.09,45.04,45.08,29829.0,41.0417,41.0782,41.0326,41.0691,29829.0
2019-11-07 11:25:00,45.08,45.12,45.07,45.1,93563.0,41.0691,41.1055,41.0599,41.0873,93563.0
2019-11-07 11:30:00,45.11,45.13,45.1,45.1,24247.0,41.0964,41.1146,41.0873,41.0873,24247.0
2019-11-07 11:35:00,45.1,45.13,45.1,45.12,16907.0,41.0873,41.1146,41.0873,41.1055,16907.0
2019-11-07 11:40:00,45.12,45.13,45.03,45.06,31377.0,41.1055,41.1146,41.0235,41.0508,31377.0
2019-11-07 11:45:00,45.07,45.07,45.01,45.01,26489.0,41.0599,41.0599,41.0053,41.0053,26489.0
2019-11-07 11:50:00,45.0,45.0,44.93,44.95,16109.0,40.9962,40.9962,40.9324,40.9506,16109.0
2019-11-07 11:55:00,44.96,45.13,44.96,45.1,91896.0,40.9597,41.1146,40.9597,41.0873,91896.0
2019-11-07 12:00:00,45.11,45.14,45.0,45.04,88017.0,41.0964,41.1237,40.9962,41.0326,88017.0
2019-11-07 12:05:00,45.03,45.07,44.99,45.07,147701.0,41.0235,41.0599,40.9871,41.0599,147701.0
2019-11-07 12:10:00,45.07,45.13,45.07,45.1,56983.0,41.0599,41.1146,41.0599,41.0873,56983.0
2019-11-07 12:15:00,45.1,45.1,45.04,45.05,49083.0,41.0873,41.0873,41.0326,41.0417,49083.0
2019-11-07 12:20:00,45.05,45.07,45.04,45.06,8011.0,41.0417,41.0599,41.0326,41.0508,8011.0
2019-11-07 12:25:00,45.06,45.08,45.04,45.08,8480.0,41.0508,41.0691,41.0326,41.0691,8480.0
2019-11-07 12:30:00,45.08,45.08,45.05,45.07,12013.0,41.0691,41.0691,41.0417,41.0599,12013.0
2019-11-07 12:35:00,45.07,45.09,45.06,45.08,9125.0,41.0599,41.0782,41.0508,41.0691,9125.0
2019-11-07 12:40:00,45.09,45.09,45.04,45.04,13221.0,41.0782,41.0782,41.0326,41.0326,13221.0
2019-11-07 12:45:00,45.04,45.07,45.03,45.05,23628.0,41.0326,41.0599,41.0235,41.0417,23628.0
2019-11-07 12:50:00,45.06,45.08,45.04,45.08,20383.0,41.0508,41.0691,41.0326,41.0691,20383.0
2019-11-07 12:55:00,45.09,45.11,45.07,45.09,13546.0,41.0782,41.0964,41.0599,41.0782,13546.0
2019-11-07 13:00:00,45.1,45.1,45.03,45.03,9568.0,41.0873,41.0873,41.0235,41.0235,9568.0
2019-11-07 13:05:00,45.03,45.03,45.0,45.0,13800.0,41.0235,41.0235,40.9962,40.9962,13800.0
2019-11-07 13:10:00,45.01,45.03,45.01,45.03,10142.0,41.0053,41.0235,41.0053,41.0235,10142.0
2019-11-07 13:15:00,45.03,45.06,45.03,45.05,11844.0,41.0235,41.0508,41.0235,41.0417,11844.0
2019-11-07 13:20:00,45.05,45.07,45.04,45.06,5747.0,41.0417,41.0599,41.0326,41.0508,5747.0
2019-11-07 13:25:00,45.06,45.06,45.02,45.02,6705.0,41.0508,41.0508,41.0144,41.0144,6705.0
2019-11-07 13:30:00,45.02,45.03,45.0,45.0,12836.0,41.0144,41.0235,40.9962,40.9962,12836.0
2019-11-07 13:35:00,45.0,45.01,44.98,45.01,9301.0,40.9962,41.0053,40.978,41.0053,9301.0
2019-11-07 13:40:00,45.01,45.02,44.91,44.93,47398.0,41.0053,41.0144,40.9142,40.9324,47398.0
2019-11-07 13:45:00,44.92,44.92,44.89,44.91,36223.0,40.9233,40.9233,40.896,40.9142,36223.0
2019-11-07 13:50:00,44.92,44.94,44.91,44.92,9649.0,40.9233,40.9415,40.9142,40.9233,9649.0
2019-11-07 13:55:00,44.93,44.94,44.9,44.91,50792.0,40.9324,40.9415,40.9051,40.9142,50792.0
2019-11-07 14:00:00,44.91,44.96,44.91,44.95,12074.0,40.9142,40.9597,40.9142,40.9506,12074.0
2019-11-07 14:05:00,44.95,44.97,44.94,44.96,8410.0,40.9506,40.9688,40.9415,40.9597,8410.0
2019-11-07 14:10:00,44.96,44.96,44.93,44.94,10115.0,40.9597,40.9597,40.9324,40.9415,10115.0
2019-11-07 14:15:00,44.94,44.96,44.92,44.95,24675.0,40.9415,40.9597,40.9233,40.9506,24675.0
2019-11-07 14:20:00,44.95,44.95,44.93,44.93,5735.0,40.9506,40.9506,40.9324,40.9324,5735.0
2019-11-07 14:25:00,44.92,44.93,44.89,44.91,15429.0,40.9233,40.9324,40.896,40.9142,15429.0
2019-11-07 14:30:00,44.9,44.9,44.86,44.87,12455.0,40.9051,40.9051,40.8686,40.8777,12455.0
2019-11-07 14:35:00,44.87,44.88,44.86,44.88,14869.0,40.8777,40.8868,40.8686,40.8868,14869.0
2019-11-07 14:40:00,44.87,44.89,44.76,44.79,64020.0,40.8777,40.896,40.7775,40.8049,64020.0
2019-11-07 14:45:00,44.8,44.82,44.78,44.78,97850.0,40.814,40.8322,40.7957,40.7957,97850.0
2019-11-07 14:50:00,44.78,44.82,44.74,44.8,82093.0,40.7957,40.8322,40.7593,40.814,82093.0
2019-11-07 14:55:00,44.81,44.82,44.78,44.8,65300.0,40.8231,40.8322,40.7957,40.814,65300.0
2019-11-07 15:00:00,44.8,44.82,44.78,44.78,50257.0,40.814,40.8322,40.7957,40.7957,50257.0
2019-11-07 15:05:00,44.78,44.79,44.78,44.79,12836.0,40.7957,40.8049,40.7957,40.8049,12836.0
2019-11-07 15:10:00,44.78,44.79,44.78,44.78,12677.0,40.7957,40.8049,40.7957,40.7957,12677.0
2019-11-07 15:15:00,44.78,44.78,44.73,44.73,26205.0,40.7957,40.7957,40.7502,40.7502,26205.0
2019-11-07 15:20:00,44.74,44.75,44.71,44.72,50306.0,40.7593,40.7684,40.732,40.7411,50306.0
2019-11-07 15:25:00,44.71,44.72,44.7,44.72,20041.0,40.732,40.7411,40.7229,40.7411,20041.0
2019-11-07 15:30:00,44.72,44.73,44.7,44.72,28941.0,40.7411,40.7502,40.7229,40.7411,28941.0
2019-11-07 15:35:00,44.72,44.72,44.7,44.72,26123.0,40.7411,40.7411,40.7229,40.7411,26123.0
2019-11-07 15:40:00,44.72,44.72,44.67,44.68,65480.0,40.7411,40.7411,40.6955,40.7046,65480.0
2019-11-07 15:45:00,44.68,44.73,44.67,44.73,47068.0,40.7046,40.7502,40.6955,40.7502,47068.0
2019-11-07 15:50:00,44.72,44.75,44.69,44.7,68457.0,40.7411,40.7684,40.7138,40.7229,68457.0
2019-11-07 15:55:00,44.7,44.73,44.69,44.72,157084.0,40.7229,40.7502,40.7138,40.7411,157084.0
2019-11-08 09:30:00,44.74,44.8,44.64,44.76,114861.0,40.7593,40.814,40.6682,40.7775,114861.0
2019-11-08 09:35:00,44.74,44.76,44.62,44.71,36401.0,40.7593,40.7775,40.65,40.732,36401.0
2019-11-08 09:40:00,44.7,44.79,44.65,44.68,35675.0,40.7229,40.8049,40.6773,40.7046,35675.0
2019-11-08 09:45:00,44.7,44.74,44.69,44.71,21200.0,40.7229,40.7593,40.7138,40.732,21200.0
2019-11-08 09:50:00,44.71,44.77,44.67,44.67,22416.0,40.732,40.7866,40.6955,40.6955,22416.0
2019-11-08 09:55:00,44.67,44.69,44.42,44.45,66752.0,40.6955,40.7138,40.4678,40.4951,66752.0
2019-11-08 10:00:00,44.44,44.46,44.32,44.44,144288.0,40.486,40.5042,40.3767,40.486,144288.0
2019-11-08 10:05:00,44.44,44.45,44.32,44.43,30138.0,40.486,40.4951,40.3767,40.4769,30138.0
2019-11-08 10:10:00,44.44,44.53,44.4,44.52,155010.0,40.486,40.568,40.4496,40.5589,155010.0
2019-11-08 10:15:00,44.52,44.57,44.47,44.56,83754.0,40.5589,40.6044,40.5133,40.5953,83754.0
2019-11-08 10:20:00,44.56,44.57,44.49,44.51,86483.0,40.5953,40.6044,40.5315,40.5498,86483.0
2019-11-08 10:25:00,44.53,44.57,44.45,44.46,40444.0,40.568,40.6044,40.4951,40.5042,40444.0
2019-11-08 10:30:00,44.46,44.46,44.39,44.42,26382.0,40.5042,40.5042,40.4404,40.4678,26382.0
2019-11-08 10:35:00,44.41,44.47,44.39,44.46,22862.0,40.4587,40.5133,40.4404,40.5042,22862.0
2019-11-08 10:40:00,44.45,44.61,44.45,44.61,22841.0,40.4951,40.6409,40.4951,40.6409,22841.0
2019-11-08 10:45:00,44.61,44.63,44.57,44.61,32286.0,40.6409,40.6591,40.6044,40.6409,32286.0
2019-11-08 10:50:00,44.6,44.61,44.56,44.58,21251.0,40.6318,40.6409,40.5953,40.6135,21251.0
2019-11-08 10:55:00,44.58,44.58,44.48,44.5,14797.0,40.6135,40.6135,40.5224,40.5407,14797.0
2019-11-08 11:00:00,44.5,44.58,44.49,44.57,17460.0,40.5407,40.6135,40.5315,40.6044,17460.0
2019-11-08 11:05:00,44.57,44.57,44.48,44.49,11466.0,40.6044,40.6044,40.5224,40.5315,11466.0
2019-11-08 11:10:00,44.49,44.51,44.47,44.47,20475.0,40.5315,40.5498,40.5133,40.5133,20475.0
2019-11-08 11:15:00,44.48,44.48,44.43,44.44,18069.0,40.5224,40.5224,40.4769,40.486,18069.0
2019-11-08 11:20:00,44.45,44.45,44.41,44.43,12304.0,40.4951,40.4951,40.4587,40.4769,12304.0
2019-11-08 11:25:00,44.43,44.48,44.43,44.48,12433.0,40.4769,40.5224,40.4769,40.5224,12433.0
2019-11-08 11:30:00,44.47,44.52,44.46,44.52,26154.0,40.5133,40.5589,40.5042,40.5589,26154.0
2019-11-08 11:35:00,44.52,44.53,44.49,44.52,21334.0,40.5589,40.568,40.5315,40.5589,21334.0
2019-11-08 11:40:00,44.52,44.55,44.48,44.5,36327.0,40.5589,40.5862,40.5224,40.5407,36327.0
2019-11-08 11:45:00,44.49,44.5,44.44,44.45,14095.0,40.5315,40.5407,40.486,40.4951,14095.0
2019-11-08 11:50:00,44.45,44.46,44.42,44.42,31711.0,40.4951,40.5042,40.4678,40.4678,31711.0
2019-11-08 11:55:00,44.43,44.43,44.4,44.42,10724.0,40.4769,40.4769,40.4496,40.4678,10724.0
2019-11-08 12:00:00,44.42,44.42,44.38,44.39,20845.0,40.4678,40.4678,40.4313,40.4404,20845.0
2019-11-08 12:05:00,44.39,44.43,44.39,44.43,16773.0,40.4404,40.4769,40.4404,40.4769,16773.0
2019-11-08 12:10:00,44.44,44.44,44.39,44.44,51784.0,40.486,40.486,40.4404,40.486,51784.0
2019-11-08 12:15:00,44.44,44.44,44.4,44.42,14827.0,40.486,40.486,40.4496,40.4678,14827.0
2019-11-08 12:20:00,44.42,44.45,44.41,44.42,13451.0,40.4678,40.4951,40.4587,40.4678,13451.0
2019-11-08 12:25:00,44.42,44.47,44.42,44.46,13798.0,40.4678,40.5133,40.4678,40.5042,13798.0
2019-11-08 12:30:00,44.45,44.5,44.45,44.47,92980.0,40.4951,40.5407,40.4951,40.5133,92980.0
2019-11-08 12:35:00,44.47,44.49,44.46,44.48,34567.0,40.5133,40.5315,40.5042,40.5224,34567.0
2019-11-08 12:40:00,44.48,44.51,44.48,44.5,51981.0,40.5224,40.5498,40.5224,40.5407,51981.0
2019-11-08 12:45:00,44.5,44.51,44.5,44.51,11609.0,40.5407,40.5498,40.5407,40.5498,11609.0
2019-11-08 12:50:00,44.51,44.52,44.5,44.5,26816.0,40.5498,40.5589,40.5407,40.5407,26816.0
2019-11-08 12:55:00,44.5,44.52,44.49,44.52,12509.0,40.5407,40.5589,40.5315,40.5589,12509.0
2019-11-08 13:00:00,44.52,44.53,44.49,44.5,35355.0,40.5589,40.568,40.5315,40.5407,35355.0
2019-11-08 13:05:00,44.5,44.53,44.49,44.49,20755.0,40.5407,40.568,40.5315,40.5315,20755.0
2019-11-08 13:10:00,44.5,44.51,44.47,44.48,19015.0,40.5407,40.5498,40.5133,40.5224,19015.0
2019-11-08 13:15:00,44.48,44.5,44.48,44.49,15753.0,40.5224,40.5407,40.5224,40.5315,15753.0
2019-11-08 13:20:00,44.49,44.5,44.48,44.48,24394.0,40.5315,40.5407,40.5224,40.5224,24394.0
2019-11-08 13:25:00,44.48,44.48,44.45,44.46,23437.0,40.5224,40.5224,40.4951,40.5042,23437.0
2019-11-08 13:30:00,44.45,44.46,44.44,44.45,15923.0,40.4951,40.5042,40.486,40.4951,15923.0
2019-11-08 13:35:00,44.45,44.47,44.45,44.46,17274.0,40.4951,40.5133,40.4951,40.5042,17274.0
2019-11-08 13:40:00,44.46,44.47,44.46,44.47,20313.0,40.5042,40.5133,40.5042,40.5133,20313.0
2019-11-08 13:45:00,44.46,44.46,44.43,44.44,27556.0,40.5042,40.5042,40.4769,40.486,27556.0
2019-11-08 13:50:00,44.44,44.45,44.41,44.43,21715.0,40.486,40.4951,40.4587,40.4769,21715.0
2019-11-08 13:55:00,44.42,44.44,44.4,44.41,45807.0,40.4678,40.486,40.4496,40.4587,45807.0
2019-11-08 14:00:00,44.41,44.42,44.4,44.42,40458.0,40.4587,40.4678,40.4496,40.4678,40458.0
2019-11-08 14:05:00,44.42,44.42,44.37,44.37,93182.0,40.4678,40.4678,40.4222,40.4222,93182.0
2019-11-08 14:10:00,44.37,44.38,44.35,44.38,95277.0,40.4222,40.4313,40.404,40.4313,95277.0
2019-11-08 14:15:00,44.38,44.38,44.36,44.37,21490.0,40.4313,40.4313,40.4131,40.4222,21490.0
2019-11-08 14:20:00,44.37,44.39,44.34,44.35,63839.0,40.4222,40.4404,40.3949,40.404,63839.0
2019-11-08 14:25:00,44.35,44.36,44.33,44.36,76068.0,40.404,40.4131,40.3858,40.4131,76068.0
2019-11-08 14:30:00,44.36,44.4,44.35,44.38,72331.0,40.4131,40.4496,40.404,40.4313,72331.0
2019-11-08 14:35:00,44.38,44.39,44.37,44.38,40760.0,40.4313,40.4404,40.4222,40.4313,40760.0
2019-11-08 14:40:00,44.39,44.4,44.38,44.4,62469.0,40.4404,40.4496,40.4313,40.4496,62469.0
2019-11-08 14:45:00,44.39,44.4,44.36,44.38,49588.0,40.4404,40.4496,40.4131,40.4313,49588.0
2019-11-08 14:50:00,44.37,44.39,44.35,44.37,60571.0,40.4222,40.4404,40.404,40.4222,60571.0
2019-11-08 14:55:00,44.37,44.38,44.35,44.37,50246.0,40.4222,40.4313,40.404,40.4222,50246.0
2019-11-08 15:00:00,44.37,44.39,44.36,44.37,73236.0,40.4222,40.4404,40.4131,40.4222,73236.0
2019-11-08 15:05:00,44.37,44.4,44.36,44.4,45969.0,40.4222,40.4496,40.4131,40.4496,45969.0
2019-11-08 15:10:00,44.4,44.43,44.39,44.43,37995.0,40.4496,40.4769,40.4404,40.4769,37995.0
2019-11-08 15:15:00,44.43,44.43,44.4,44.4,81674.0,40.4769,40.4769,40.4496,40.4496,81674.0
2019-11-08 15:20:00,44.41,44.42,44.39,44.41,62639.0,40.4587,40.4678,40.4404,40.4587,62639.0
2019-11-08 15:25:00,44.41,44.42,44.38,44.4,123576.0,40.4587,40.4678,40.4313,40.4496,123576.0
2019-11-08 15:30:00,44.4,44.41,44.38,44.38,100635.0,40.4496,40.4587,40.4313,40.4313,100635.0
2019-11-08 15:35:00,44.38,44.41,44.37,44.41,133155.0,40.4313,40.4587,40.4222,40.4587,133155.0
2019-11-08 15:40:00,44.41,44.42,44.38,44.38,130358.0,40.4587,40.4678,40.4313,40.4313,130358.0
2019-11-08 15:45:00,44.38,44.39,44.35,44.36,214667.0,40.4313,40.4404,40.404,40.4131,214667.0
2019-11-08 15:50:00,44.36,44.42,44.35,44.42,173075.0,40.4131,40.4678,40.404,40.4678,173075.0
2019-11-08 15:55:00,44.42,44.46,44.41,44.46,283567.0,40.4678,40.5042,40.4587,40.5042,283567.0
2019-11-11 09:30:00,44.3,44.31,44.16,44.22,57091.0,40.3585,40.3676,40.2309,40.2856,57091.0
2019-11-11 09:35:00,44.21,44.32,44.2,44.29,81117.0,40.2765,40.3767,40.2674,40.3493,81117.0
2019-11-11 09:40:00,44.3,44.36,44.19,44.28,155207.0,40.3585,40.4131,40.2582,40.3402,155207.0
2019-11-11 09:45:00,44.29,44.4,44.27,44.36,27198.0,40.3493,40.4496,40.3311,40.4131,27198.0
2019-11-11 09:50:00,44.37,44.43,44.34,44.37,30387.0,40.4222,40.4769,40.3949,40.4222,30387.0
2019-11-11 09:55:00,44.36,44.44,44.34,44.39,58390.0,40.4131,40.486,40.3949,40.4404,58390.0
2019-11-11 10:00:00,44.4,44.4,44.33,44.34,42458.0,40.4496,40.4496,40.3858,40.3949,42458.0
2019-11-11 10:05:00,44.35,44.36,44.28,44.34,32630.0,40.404,40.4131,40.3402,40.3949,32630.0
2019-11-11 10:10:00,44.34,44.4,44.32,44.32,29100.0,40.3949,40.4496,40.3767,40.3767,29100.0
2019-11-11 10:15:00,44.32,44.34,44.3,44.34,18150.0,40.3767,40.3949,40.3585,40.3949,18150.0
2019-11-11 10:20:00,44.34,44.38,44.31,44.32,102591.0,40.3949,40.4313,40.3676,40.3767,102591.0
2019-11-11 10:25:00,44.33,44.38,44.31,44.33,15593.0,40.3858,40.4313,40.3676,40.3858,15593.0
2019-11-11 10:30:00,44.33,44.33,44.25,44.3,57885.0,40.3858,40.3858,40.3129,40.3585,57885.0
2019-11-11 10:35:00,44.3,44.31,44.26,44.26,21408.0,40.3585,40.3676,40.322,40.322,21408.0
2019-11-11 10:40:00,44.27,44.28,44.22,44.25,23528.0,40.3311,40.3402,40.2856,40.3129,23528.0
2019-11-11 10:45:00,44.25,44.29,44.24,44.26,60910.0,40.3129,40.3493,40.3038,40.322,60910.0
2019-11-11 10:50:00,44.27,44.28,44.23,44.28,65666.0,40.3311,40.3402,40.2947,40.3402,65666.0
2019-11-11 10:55:00,44.29,44.31,44.27,44.29,36670.0,40.3493,40.3676,40.3311,40.3493,36670.0
2019-11-11 11:00:00,44.3,44.3,44.26,44.27,19800.0,40.3585,40.3585,40.322,40.3311,19800.0
2019-11-11 11:05:00,44.27,44.27,44.21,44.24,12144.0,40.3311,40.3311,40.2765,40.3038,12144.0
2019-11-11 11:10:00,44.24,44.24,44.21,44.23,19258.0,40.3038,40.3038,40.2765,40.2947,19258.0
2019-11-11 11:15:00,44.22,44.22,44.11,44.11,87257.0,40.2856,40.2856,40.1854,40.1854,87257.0
2019-11-11 11:20:00,44.12,44.16,44.11,44.15,30239.0,40.1945,40.2309,40.1854,40.2218,30239.0
2019-11-11 11:25:00,44.15,44.18,44.13,44.13,23527.0,40.2218,40.2491,40.2036,40.2036,23527.0
2019-11-11 11:30:00,44.13,44.16,44.12,44.13,25094.0,40.2036,40.2309,40.1945,40.2036,25094.0
2019-11-11 11:35:00,44.13,44.2,44.13,44.18,38486.0,40.2036,40.2674,40.2036,40.2491,38486.0
2019-11-11 11:40:00,44.17,44.18,44.14,44.17,17043.0,40.24,40.2491,40.2127,40.24,17043.0
2019-11-11 11:45:00,44.17,44.19,44.15,44.18,21531.0,40.24,40.2582,40.2218,40.2491,21531.0
2019-11-11 11:50:00,44.19,44.2,44.15,44.18,54909.0,40.2582,40.2674,40.2218,40.2491,54909.0
2019-11-11 11:55:00,44.18,44.25,44.18,44.23,17488.0,40.2491,40.3129,40.2491,40.2947,17488.0
2019-11-11 12:00:00,44.24,44.26,44.2,44.24,44919.0,40.3038,40.322,40.2674,40.3038,44919.0
2019-11-11 12:05:00,44.23,44.25,44.23,44.25,15277.0,40.2947,40.3129,40.2947,40.3129,15277.0
2019-11-11 12:10:00,44.25,44.28,44.25,44.25,39603.0,40.3129,40.3402,40.3129,40.3129,39603.0
2019-11-11 12:15:00,44.25,44.25,44.23,44.24,14310.0,40.3129,40.3129,40.2947,40.3038,14310.0
2019-11-11 12:20:00,44.23,44.25,44.2,44.25,16387.0,40.2947,40.3129,40.2674,40.3129,16387.0
2019-11-11 12:25:00,44.24,44.27,44.23,44.26,12149.0,40.3038,40.3311,40.2947,40.322,12149.0
2019-11-11 12:30:00,44.27,44.34,44.27,44.31,45529.0,40.3311,40.3949,40.3311,40.3676,45529.0
2019-11-11 12:35:00,44.31,44.32,44.28,44.29,16468.0,40.3676,40.3767,40.3402,40.3493,16468.0
2019-11-11 12:40:00,44.29,44.3,44.27,44.28,14216.0,40.3493,40.3585,40.3311,40.3402,14216.0
2019-11-11 12:45:00,44.29,44.32,44.28,44.31,8923.0,40.3493,40.3767,40.3402,40.3676,8923.0
2019-11-11 12:50:00,44.31,44.31,44.27,44.27,8382.0,40.3676,40.3676,40.3311,40.3311,8382.0
2019-11-11 12:55:00,44.27,44.3,44.26,44.29,9824.0,40.3311,40.3585,40.322,40.3493,9824.0
2019-11-11 13:00:00,44.29,44.3,44.28,44.3,10153.0,40.3493,40.3585,40.3402,40.3585,10153.0
2019-11-11 13:05:00,44.31,44.32,44.3,44.31,16860.0,40.3676,40.3767,40.3585,40.3676,16860.0
2019-11-11 13:10:00,44.31,44.33,44.29,44.31,17138.0,40.3676,40.3858,40.3493,40.3676,17138.0
2019-11-11 13:15:00,44.3,44.34,44.28,44.33,29217.0,40.3585,40.3949,40.3402,40.3858,29217.0
2019-11-11 13:20:00,44.33,44.35,44.3,44.34,38002.0,40.3858,40.404,40.3585,40.3949,38002.0
2019-11-11 13:25:00,44.35,44.37,44.34,44.37,13738.0,40.404,40.4222,40.3949,40.4222,13738.0
2019-11-11 13:30:00,44.36,44.38,44.34,44.35,26005.0,40.4131,40.4313,40.3949,40.404,26005.0
2019-11-11 13:35:00,44.35,44.37,44.33,44.37,11815.0,40.404,40.4222,40.3858,40.4222,11815.0
2019-11-11 13:40:00,44.37,44.42,44.37,44.41,12328.0,40.4222,40.4678,40.4222,40.4587,12328.0
2019-11-11 13:45:00,44.41,44.43,44.39,44.4,14922.0,40.4587,40.4769,40.4404,40.4496,14922.0
2019-11-11 13:50:00,44.4,44.41,44.36,44.36,26240.0,40.4496,40.4587,40.4131,40.4131,26240.0
2019-11-11 13:55:00,44.36,44.41,44.35,44.41,13107.0,40.4131,40.4587,40.404,40.4587,13107.0
2019-11-11 14:00:00,44.4,44.43,44.39,44.43,10774.0,40.4496,40.4769,40.4404,40.4769,10774.0
2019-11-11 14:05:00,44.43,44.43,44.37,44.38,10636.0,40.4769,40.4769,40.4222,40.4313,10636.0
2019-11-11 14:10:00,44.38,44.39,44.35,44.36,12204.0,40.4313,40.4404,40.404,40.4131,12204.0
2019-11-11 14:15:00,44.35,44.37,44.34,44.36,11264.0,40.404,40.4222,40.3949,40.4131,11264.0
2019-11-11 14:20:00,44.36,44.38,44.35,44.36,19055.0,40.4131,40.4313,40.404,40.4131,19055.0
2019-11-11 14:25:00,44.36,44.36,44.34,44.35,9598.0,40.4131,40.4131,40.3949,40.404,9598.0
2019-11-11 14:30:00,44.36,44.36,44.33,44.35,14119.0,40.4131,40.4131,40.3858,40.404,14119.0
2019-11-11 14:35:00,44.35,44.36,44.34,44.36,7968.0,40.404,40.4131,40.3949,40.4131,7968.0
2019-11-11 14:40:00,44.36,44.38,44.35,44.35,11103.0,40.4131,40.4313,40.404,40.404,11103.0
2019-11-11 14:45:00,44.35,44.36,44.34,44.36,12133.0,40.404,40.4131,40.3949,40.4131,12133.0
2019-11-11 14:50:00,44.36,44.37,44.33,44.34,13046.0,40.4131,40.4222,40.3858,40.3949,13046.0
2019-11-11 14:55:00,44.34,44.34,44.31,44.32,98198.0,40.3949,40.3949,40.3676,40.3767,98198.0
2019-11-11 15:00:00,44.32,44.34,44.31,44.33,46438.0,40.3767,40.3949,40.3676,40.3858,46438.0
2019-11-11 15:05:00,44.33,44.36,44.32,44.36,12156.0,40.3858,40.4131,40.3767,40.4131,12156.0
2019-11-11 15:10:00,44.37,44.37,44.35,44.36,15890.0,40.4222,40.4222,40.404,40.4131,15890.0
2019-11-11 15:15:00,44.36,44.38,44.35,44.38,24793.0,40.4131,40.4313,40.404,40.4313,24793.0
2019-11-11 15:20:00,44.37,44.38,44.35,44.35,20783.0,40.4222,40.4313,40.404,40.404,20783.0
2019-11-11 15:25:00,44.36,44.4,44.35,44.4,25526.0,40.4131,40.4496,40.404,40.4496,25526.0
2019-11-11 15:30:00,44.39,44.42,44.39,44.41,40332.0,40.4404,40.4678,40.4404,40.4587,40332.0
2019-11-11 15:35:00,44.41,44.43,44.41,44.41,30540.0,40.4587,40.4769,40.4587,40.4587,30540.0
2019-11-11 15:40:00,44.42,44.42,44.38,44.38,36240.0,40.4678,40.4678,40.4313,40.4313,36240.0
2019-11-11 15:45:00,44.39,44.42,44.38,44.4,65239.0,40.4404,40.4678,40.4313,40.4496,65239.0
2019-11-11 15:50:00,44.4,44.41,44.38,44.4,71717.0,40.4496,40.4587,40.4313,40.4496,71717.0
2019-11-11 15:55:00,44.4,44.44,44.39,44.44,128460.0,40.4496,40.486,40.4404,40.486,128460.0
2019-11-12 09:30:00,44.4,44.4,44.17,44.23,70365.0,40.4496,40.4496,40.24,40.2947,70365.0
2019-11-12 09:35:00,44.22,44.28,44.15,44.24,63248.0,40.2856,40.3402,40.2218,40.3038,63248.0
2019-11-12 09:40:00,44.25,44.37,44.2,44.36,131742.0,40.3129,40.4222,40.2674,40.4131,131742.0
2019-11-12 09:45:00,44.36,44.5,44.35,44.5,76823.0,40.4131,40.5407,40.404,40.5407,76823.0
2019-11-12 09:50:00,44.5,44.5,44.39,44.39,59003.0,40.5407,40.5407,40.4404,40.4404,59003.0
2019-11-12 09:55:00,44.41,44.47,44.39,44.39,44865.0,40.4587,40.5133,40.4404,40.4404,44865.0
2019-11-12 10:00:00,44.4,44.54,44.4,44.5,28608.0,40.4496,40.5771,40.4496,40.5407,28608.0
2019-11-12 10:05:00,44.5,44.6,44.5,44.58,91610.0,40.5407,40.6318,40.5407,40.6135,91610.0
2019-11-12 10:10:00,44.57,44.62,44.56,44.58,30717.0,40.6044,40.65,40.5953,40.6135,30717.0
2019-11-12 10:15:00,44.58,44.6,44.55,44.57,25747.0,40.6135,40.6318,40.5862,40.6044,25747.0
2019-11-12 10:20:00,44.58,44.6,44.54,44.59,59436.0,40.6135,40.6318,40.5771,40.6227,59436.0
2019-11-12 10:25:00,44.61,44.63,44.56,44.56,51261.0,40.6409,40.6591,40.5953,40.5953,51261.0
2019-11-12 10:30:00,44.55,44.61,44.55,44.59,22370.0,40.5862,40.6409,40.5862,40.6227,22370.0
2019-11-12 10:35:00,44.59,44.65,44.58,44.64,33203.0,40.6227,40.6773,40.6135,40.6682,33203.0
2019-11-12 10:40:00,44.65,44.68,44.61,44.63,34867.0,40.6773,40.7046,40.6409,40.6591,34867.0
2019-11-12 10:45:00,44.64,44.66,44.6,44.65,8632.0,40.6682,40.6864,40.6318,40.6773,8632.0
2019-11-12 10:50:00,44.65,44.66,44.62,44.64,23483.0,40.6773,40.6864,40.65,40.6682,23483.0
2019-11-12 10:55:00,44.65,44.66,44.58,44.59,66760.0,40.6773,40.6864,40.6135,40.6227,66760.0
2019-11-12 11:00:00,44.59,44.61,44.56,44.57,35711.0,40.6227,40.6409,40.5953,40.6044,35711.0
2019-11-12 11:05:00,44.57,44.66,44.57,44.65,44863.0,40.6044,40.6864,40.6044,40.6773,44863.0
2019-11-12 11:10:00,44.64,44.65,44.59,44.6,45880.0,40.6682,40.6773,40.6227,40.6318,45880.0
2019-11-12 11:15:00,44.61,44.63,44.58,44.59,13234.0,40.6409,40.6591,40.6135,40.6227,13234.0
2019-11-12 11:20:00,44.61,44.63,44.6,44.61,17263.0,40.6409,40.6591,40.6318,40.6409,17263.0
2019-11-12 11:25:00,44.61,44.61,44.56,44.56,9346.0,40.6409,40.6409,40.5953,40.5953,9346.0
2019-11-12 11:30:00,44.55,44.57,44.52,44.57,20498.0,40.5862,40.6044,40.5589,40.6044,20498.0
2019-11-12 11:35:00,44.57,44.57,44.54,44.55,72460.0,40.6044,40.6044,40.5771,40.5862,72460.0
2019-11-12 11:40:00,44.55,44.55,44.48,44.49,49763.0,40.5862,40.5862,40.5224,40.5315,49763.0
2019-11-12 11:45:00,44.48,44.52,44.48,44.5,114524.0,40.5224,40.5589,40.5224,40.5407,114524.0
2019-11-12 11:50:00,44.51,44.52,44.45,44.47,12231.0,40.5498,40.5589,40.4951,40.5133,12231.0
2019-11-12 11:55:00,44.47,44.48,44.43,44.45,13257.0,40.5133,40.5224,40.4769,40.4951,13257.0
2019-11-12 12:00:00,44.45,44.46,44.39,44.41,26176.0,40.4951,40.5042,40.4404,40.4587,26176.0
2019-11-12 12:05:00,44.41,44.49,44.41,44.49,14303.0,40.4587,40.5315,40.4587,40.5315,14303.0
2019-11-12 12:10:00,44.49,44.54,44.49,44.52,12094.0,40.5315,40.5771,40.5315,40.5589,12094.0
2019-11-12 12:15:00,44.52,44.52,44.48,44.48,31206.0,40.5589,40.5589,40.5224,40.5224,31206.0
2019-11-12 12:20:00,44.48,44.51,44.48,44.5,7712.0,40.5224,40.5498,40.5224,40.5407,7712.0
2019-11-12 12:25:00,44.5,44.52,44.49,44.52,17401.0,40.5407,40.5589,40.5315,40.5589,17401.0
2019-11-12 12:30:00,44.51,44.52,44.49,44.51,51715.0,40.5498,40.5589,40.5315,40.5498,51715.0
2019-11-12 12:35:00,44.51,44.51,44.49,44.49,17806.0,40.5498,40.5498,40.5315,40.5315,17806.0
2019-11-12 12:40:00,44.48,44.49,44.43,44.43,7494.0,40.5224,40.5315,40.4769,40.4769,7494.0
2019-11-12 12:45:00,44.44,44.45,44.43,44.44,16471.0,40.486,40.4951,40.4769,40.486,16471.0
2019-11-12 12:50:00,44.44,44.44,44.39,44.42,22247.0,40.486,40.486,40.4404,40.4678,22247.0
2019-11-12 12:55:00,44.43,44.49,44.42,44.47,17924.0,40.4769,40.5315,40.4678,40.5133,17924.0
2019-11-12 13:00:00,44.46,44.47,44.45,44.46,13109.0,40.5042,40.5133,40.4951,40.5042,13109.0
2019-11-12 13:05:00,44.46,44.5,44.44,44.5,15559.0,40.5042,40.5407,40.486,40.5407,15559.0
2019-11-12 13:10:00,44.5,44.53,44.49,44.49,10595.0,40.5407,40.568,40.5315,40.5315,10595.0
2019-11-12 13:15:00,44.48,44.49,44.47,44.48,9379.0,40.5224,40.5315,40.5133,40.5224,9379.0
2019-11-12 13:20:00,44.48,44.49,44.44,44.46,16925.0,40.5224,40.5315,40.486,40.5042,16925.0
2019-11-12 13:25:00,44.46,44.46,44.38,44.38,10617.0,40.5042,40.5042,40.4313,40.4313,10617.0
2019-11-12 13:30:00,44.39,44.41,44.38,44.41,38407.0,40.4404,40.4587,40.4313,40.4587,38407.0
2019-11-12 13:35:00,44.4,44.42,44.39,44.42,11358.0,40.4496,40.4678,40.4404,40.4678,11358.0
2019-11-12 13:40:00,44.42,44.42,44.39,44.41,15422.0,40.4678,40.4678,40.4404,40.4587,15422.0
2019-11-12 13:45:00,44.41,44.44,44.4,44.44,18498.0,40.4587,40.486,40.4496,40.486,18498.0
2019-11-12 13:50:00,44.43,44.44,44.39,44.42,17464.0,40.4769,40.486,40.4404,40.4678,17464.0
2019-11-12 13:55:00,44.43,44.45,44.42,44.45,19297.0,40.4769,40.4951,40.4678,40.4951,19297.0
2019-11-12 14:00:00,44.44,44.45,44.4,44.44,18476.0,40.486,40.4951,40.4496,40.486,18476.0
2019-11-12 14:05:00,44.43,44.43,44.4,44.41,19725.0,40.4769,40.4769,40.4496,40.4587,19725.0
2019-11-12 14:10:00,44.41,44.42,44.36,44.36,24661.0,40.4587,40.4678,40.4131,40.4131,24661.0
2019-11-12 14:15:00,44.36,44.39,44.35,44.35,85147.0,40.4131,40.4404,40.404,40.404,85147.0
2019-11-12 14:20:00,44.35,44.36,44.33,44.34,32136.0,40.404,40.4131,40.3858,40.3949,32136.0
2019-11-12 14:25:00,44.34,44.34,44.31,44.32,115681.0,40.3949,40.3949,40.3676,40.3767,115681.0
2019-11-12 14:30:00,44.32,44.34,44.31,44.31,30608.0,40.3767,40.3949,40.3676,40.3676,30608.0
2019-11-12 14:35:00,44.31,44.34,44.31,44.32,30122.0,40.3676,40.3949,40.3676,40.3767,30122.0
2019-11-12 14:40:00,44.32,44.32,44.27,44.27,16507.0,40.3767,40.3767,40.3311,40.3311,16507.0
2019-11-12 14:45:00,44.28,44.3,44.27,44.27,45407.0,40.3402,40.3585,40.3311,40.3311,45407.0
2019-11-12 14:50:00,44.27,44.27,44.24,44.24,50452.0,40.3311,40.3311,40.3038,40.3038,50452.0
2019-11-12 14:55:00,44.24,44.27,44.23,44.26,26519.0,40.3038,40.3311,40.2947,40.322,26519.0
2019-11-12 15:00:00,44.26,44.28,44.26,44.26,23082.0,40.322,40.3402,40.322,40.322,23082.0
2019-11-12 15:05:00,44.26,44.29,44.25,44.28,15645.0,40.322,40.3493,40.3129,40.3402,15645.0
2019-11-12 15:10:00,44.28,44.29,44.25,44.27,46128.0,40.3402,40.3493,40.3129,40.3311,46128.0
2019-11-12 15:15:00,44.26,44.28,44.25,44.27,30882.0,40.322,40.3402,40.3129,40.3311,30882.0
2019-11-12 15:20:00,44.27,44.29,44.26,44.29,21844.0,40.3311,40.3493,40.322,40.3493,21844.0
2019-11-12 15:25:00,44.3,44.3,44.28,44.3,85742.0,40.3585,40.3585,40.3402,40.3585,85742.0
2019-11-12 15:30:00,44.29,44.33,44.28,44.32,48716.0,40.3493,40.3858,40.3402,40.3767,48716.0
2019-11-12 15:35:00,44.32,44.34,44.31,44.32,85608.0,40.3767,40.3949,40.3676,40.3767,85608.0
2019-11-12 15:40:00,44.32,44.36,44.31,44.35,73938.0,40.3767,40.4131,40.3676,40.404,73938.0
2019-11-12 15:45:00,44.35,44.35,44.31,44.33,81182.0,40.404,40.404,40.3676,40.3858,81182.0
2019-11-12 15:50:00,44.33,44.36,44.32,44.34,73984.0,40.3858,40.4131,40.3767,40.3949,73984.0
2019-11-12 15:55:00,44.34,44.37,44.34,44.35,174297.0,40.3949,40.4222,40.3949,40.404,174297.0
2019-11-13 09:30:00,44.19,44.19,43.93,44.1,77247.0,40.2582,40.2582,40.0214,40.1762,77247.0
2019-11-13 09:35:00,44.1,44.14,43.94,43.98,117632.0,40.1762,40.2127,40.0305,40.0669,117632.0
2019-11-13 09:40:00,43.97,43.98,43.9,43.95,40698.0,40.0578,40.0669,39.994,40.0396,40698.0
2019-11-13 09:45:00,43.94,44.02,43.9,43.96,57473.0,40.0305,40.1034,39.994,40.0487,57473.0
2019-11-13 09:50:00,43.96,43.96,43.91,43.94,28534.0,40.0487,40.0487,40.0032,40.0305,28534.0
2019-11-13 09:55:00,43.94,43.99,43.91,43.98,21100.0,40.0305,40.076,40.0032,40.0669,21100.0
2019-11-13 10:00:00,43.99,43.99,43.93,43.95,45731.0,40.076,40.076,40.0214,40.0396,45731.0
2019-11-13 10:05:00,43.95,43.96,43.91,43.94,39414.0,40.0396,40.0487,40.0032,40.0305,39414.0
2019-11-13 10:10:00,43.95,43.95,43.92,43.93,15075.0,40.0396,40.0396,40.0123,40.0214,15075.0
2019-11-13 10:15:00,43.92,43.93,43.85,43.88,22721.0,40.0123,40.0214,39.9485,39.9758,22721.0
2019-11-13 10:20:00,43.88,43.91,43.85,43.87,22073.0,39.9758,40.0032,39.9485,39.9667,22073.0
2019-11-13 10:25:00,43.86,43.89,43.85,43.85,18730.0,39.9576,39.9849,39.9485,39.9485,18730.0
2019-11-13 10:30:00,43.84,43.85,43.75,43.76,65328.0,39.9394,39.9485,39.8574,39.8665,65328.0
2019-11-13 10:35:00,43.76,43.87,43.75,43.86,45146.0,39.8665,39.9667,39.8574,39.9576,45146.0
2019-11-13 10:40:00,43.86,43.94,43.86,43.93,32496.0,39.9576,40.0305,39.9576,40.0214,32496.0
2019-11-13 10:45:00,43.93,43.98,43.93,43.96,17656.0,40.0214,40.0669,40.0214,40.0487,17656.0
2019-11-13 10:50:00,43.95,44.0,43.94,43.95,21186.0,40.0396,40.0851,40.0305,40.0396,21186.0
2019-11-13 10:55:00,43.95,43.99,43.94,43.98,6469.0,40.0396,40.076,40.0305,40.0669,6469.0
2019-11-13 11:00:00,43.99,44.06,43.99,44.06,11044.0,40.076,40.1398,40.076,40.1398,11044.0
2019-11-13 11:05:00,44.06,44.08,44.04,44.08,15429.0,40.1398,40.158,40.1216,40.158,15429.0
2019-11-13 11:10:00,44.09,44.14,44.09,44.13,9836.0,40.1671,40.2127,40.1671,40.2036,9836.0
2019-11-13 11:15:00,44.14,44.19,44.13,44.19,25437.0,40.2127,40.2582,40.2036,40.2582,25437.0
2019-11-13 11:20:00,44.2,44.21,44.18,44.19,9373.0,40.2674,40.2765,40.2491,40.2582,9373.0
2019-11-13 11:25:00,44.18,44.18,44.13,44.14,15970.0,40.2491,40.2491,40.2036,40.2127,15970.0
2019-11-13 11:30:00,44.14,44.15,44.12,44.15,19767.0,40.2127,40.2218,40.1945,40.2218,19767.0
2019-11-13 11:35:00,44.15,44.17,44.14,44.15,15856.0,40.2218,40.24,40.2127,40.2218,15856.0
2019-11-13 11:40:00,44.14,44.18,44.12,44.18,17421.0,40.2127,40.2491,40.1945,40.2491,17421.0
2019-11-13 11:45:00,44.18,44.18,44.14,44.14,12541.0,40.2491,40.2491,40.2127,40.2127,12541.0
2019-11-13 11:50:00,44.15,44.16,44.11,44.11,41591.0,40.2218,40.2309,40.1854,40.1854,41591.0
2019-11-13 11:55:00,44.12,44.12,44.09,44.11,31775.0,40.1945,40.1945,40.1671,40.1854,31775.0
2019-11-13 12:00:00,44.1,44.12,44.05,44.06,11943.0,40.1762,40.1945,40.1307,40.1398,11943.0
2019-11-13 12:05:00,44.06,44.06,44.03,44.04,11134.0,40.1398,40.1398,40.1125,40.1216,11134.0
2019-11-13 12:10:00,44.03,44.04,44.01,44.04,9493.0,40.1125,40.1216,40.0943,40.1216,9493.0
2019-11-13 12:15:00,44.04,44.07,44.03,44.05,13229.0,40.1216,40.1489,40.1125,40.1307,13229.0
2019-11-13 12:20:00,44.05,44.06,44.04,44.05,12131.0,40.1307,40.1398,40.1216,40.1307,12131.0
2019-11-13 12:25:00,44.06,44.09,44.06,44.08,22024.0,40.1398,40.1671,40.1398,40.158,22024.0
2019-11-13 12:30:00,44.08,44.12,44.07,44.12,14892.0,40.158,40.1945,40.1489,40.1945,14892.0
2019-11-13 12:35:00,44.13,44.17,44.12,44.17,6734.0,40.2036,40.24,40.1945,40.24,6734.0
2019-11-13 12:40:00,44.16,44.19,44.15,44.16,7183.0,40.2309,40.2582,40.2218,40.2309,7183.0
2019-11-13 12:45:00,44.16,44.16,44.13,44.16,8031.0,40.2309,40.2309,40.2036,40.2309,8031.0
2019-11-13 12:50:00,44.15,44.18,44.14,44.17,9635.0,40.2218,40.2491,40.2127,40.24,9635.0
2019-11-13 12:55:00,44.17,44.19,44.17,44.18,3100.0,40.24,40.2582,40.24,40.2491,3100.0
2019-11-13 13:00:00,44.18,44.21,44.17,44.19,16469.0,40.2491,40.2765,40.24,40.2582,16469.0
2019-11-13 13:05:00,44.19,44.21,44.18,44.21,8217.0,40.2582,40.2765,40.2491,40.2765,8217.0
2019-11-13 13:10:00,44.2,44.23,44.18,44.23,14607.0,40.2674,40.2947,40.2491,40.2947,14607.0
2019-11-13 13:15:00,44.23,44.23,44.21,44.23,14158.0,40.2947,40.2947,40.2765,40.2947,14158.0
2019-11-13 13:20:00,44.22,44.22,44.18,44.18,7279.0,40.2856,40.2856,40.2491,40.2491,7279.0
2019-11-13 13:25:00,44.18,44.2,44.18,44.2,11435.0,40.2491,40.2674,40.2491,40.2674,11435.0
2019-11-13 13:30:00,44.2,44.22,44.19,44.21,15083.0,40.2674,40.2856,40.2582,40.2765,15083.0
2019-11-13 13:35:00,44.2,44.23,44.19,44.23,9658.0,40.2674,40.2947,40.2582,40.2947,9658.0
2019-11-13 13:40:00,44.23,44.25,44.22,44.24,8391.0,40.2947,40.3129,40.2856,40.3038,8391.0
2019-11-13 13:45:00,44.25,44.26,44.24,44.25,13109.0,40.3129,40.322,40.3038,40.3129,13109.0
2019-11-13 13:50:00,44.25,44.26,44.24,44.25,10006.0,40.3129,40.322,40.3038,40.3129,10006.0
2019-11-13 13:55:00,44.25,44.28,44.1,44.14,93940.0,40.3129,40.3402,40.1762,40.2127,93940.0
2019-11-13 14:00:00,44.14,44.15,44.08,44.13,30334.0,40.2127,40.2218,40.158,40.2036,30334.0
2019-11-13 14:05:00,44.13,44.14,44.11,44.14,21224.0,40.2036,40.2127,40.1854,40.2127,21224.0
2019-11-13 14:10:00,44.13,44.13,44.05,44.06,14012.0,40.2036,40.2036,40.1307,40.1398,14012.0
2019-11-13 14:15:00,44.07,44.08,44.04,44.04,14318.0,40.1489,40.158,40.1216,40.1216,14318.0
2019-11-13 14:20:00,44.05,44.06,44.02,44.02,9062.0,40.1307,40.1398,40.1034,40.1034,9062.0
2019-11-13 14:25:00,44.02,44.04,44.01,44.02,13118.0,40.1034,40.1216,40.0943,40.1034,13118.0
2019-11-13 14:30:00,44.03,44.09,44.03,44.08,9541.0,40.1125,40.1671,40.1125,40.158,9541.0
2019-11-13 14:35:00,44.09,44.09,44.07,44.08,4539.0,40.1671,40.1671,40.1489,40.158,4539.0
2019-11-13 14:40:00,44.09,44.12,44.08,44.11,12207.0,40.1671,40.1945,40.158,40.1854,12207.0
2019-11-13 14:45:00,44.12,44.13,44.1,44.12,3323.0,40.1945,40.2036,40.1762,40.1945,3323.0
2019-11-13 14:50:00,44.11,44.15,44.11,44.14,7362.0,40.1854,40.2218,40.1854,40.2127,7362.0
2019-11-13 14:55:00,44.14,44.17,44.13,44.16,14471.0,40.2127,40.24,40.2036,40.2309,14471.0
2019-11-13 15:00:00,44.15,44.2,44.14,44.16,31523.0,40.2218,40.2674,40.2127,40.2309,31523.0
2019-11-13 15:05:00,44.17,44.19,44.16,44.17,9000.0,40.24,40.2582,40.2309,40.24,9000.0
2019-11-13 15:10:00,44.17,44.21,44.17,44.2,18564.0,40.24,40.2765,40.24,40.2674,18564.0
2019-11-13 15:15:00,44.2,44.21,44.19,44.19,17165.0,40.2674,40.2765,40.2582,40.2582,17165.0
2019-11-13 15:20:00,44.19,44.22,44.19,44.21,12008.0,40.2582,40.2856,40.2582,40.2765,12008.0
2019-11-13 15:25:00,44.21,44.24,44.2,44.21,22724.0,40.2765,40.3038,40.2674,40.2765,22724.0
2019-11-13 15:30:00,44.21,44.22,44.19,44.21,16115.0,40.2765,40.2856,40.2582,40.2765,16115.0
2019-11-13 15:35:00,44.2,44.21,44.18,44.18,21079.0,40.2674,40.2765,40.2491,40.2491,21079.0
2019-11-13 15:40:00,44.17,44.2,44.17,44.19,17095.0,40.24,40.2674,40.24,40.2582,17095.0
2019-11-13 15:45:00,44.19,44.19,44.15,44.16,25788.0,40.2582,40.2582,40.2218,40.2309,25788.0
2019-11-13 15:50:00,44.15,44.16,44.13,44.16,30590.0,40.2218,40.2309,40.2036,40.2309,30590.0
2019-11-13 15:55:00,44.16,44.18,44.15,44.15,88406.0,40.2309,40.2491,40.2218,40.2218,88406.0
2019-11-14 09:30:00,44.3,44.44,44.14,44.41,29984.0,40.3585,40.486,40.2127,40.4587,29984.0
2019-11-14 09:35:00,44.4,44.51,44.35,44.5,36829.0,40.4496,40.5498,40.404,40.5407,36829.0
2019-11-14 09:40:00,44.49,44.6,44.48,44.49,131962.0,40.5315,40.6318,40.5224,40.5315,131962.0
2019-11-14 09:45:00,44.5,44.61,44.49,44.59,129040.0,40.5407,40.6409,40.5315,40.6227,129040.0
2019-11-14 09:50:00,44.6,44.65,44.55,44.61,43930.0,40.6318,40.6773,40.5862,40.6409,43930.0
2019-11-14 09:55:00,44.63,44.64,44.57,44.61,46085.0,40.6591,40.6682,40.6044,40.6409,46085.0
2019-11-14 10:00:00,44.61,44.65,44.56,44.65,15804.0,40.6409,40.6773,40.5953,40.6773,15804.0
2019-11-14 10:05:00,44.65,44.68,44.63,44.65,80217.0,40.6773,40.7046,40.6591,40.6773,80217.0
2019-11-14 10:10:00,44.66,44.7,44.61,44.69,46816.0,40.6864,40.7229,40.6409,40.7138,46816.0
2019-11-14 10:15:00,44.69,44.77,44.68,44.75,65675.0,40.7138,40.7866,40.7046,40.7684,65675.0
2019-11-14 10:20:00,44.76,44.78,44.75,44.76,65856.0,40.7775,40.7957,40.7684,40.7775,65856.0
2019-11-14 10:25:00,44.75,44.75,44.7,44.72,47114.0,40.7684,40.7684,40.7229,40.7411,47114.0
2019-11-14 10:30:00,44.73,44.75,44.71,44.71,50788.0,40.7502,40.7684,40.732,40.732,50788.0
2019-11-14 10:35:00,44.71,44.71,44.65,44.7,54397.0,40.732,40.732,40.6773,40.7229,54397.0
2019-11-14 10:40:00,44.7,44.75,44.68,44.72,88065.0,40.7229,40.7684,40.7046,40.7411,88065.0
2019-11-14 10:45:00,44.74,44.74,44.67,44.68,42817.0,40.7593,40.7593,40.6955,40.7046,42817.0
2019-11-14 10:50:00,44.68,44.72,44.67,44.67,27532.0,40.7046,40.7411,40.6955,40.6955,27532.0
2019-11-14 10:55:00,44.67,44.67,44.6,44.61,35197.0,40.6955,40.6955,40.6318,40.6409,35197.0
2019-11-14 11:00:00,44.6,44.61,44.56,44.6,24886.0,40.6318,40.6409,40.5953,40.6318,24886.0
2019-11-14 11:05:00,44.6,44.61,44.58,44.59,59367.0,40.6318,40.6409,40.6135,40.6227,59367.0
2019-11-14 11:10:00,44.58,44.58,44.53,44.53,34758.0,40.6135,40.6135,40.568,40.568,34758.0
2019-11-14 11:15:00,44.52,44.57,44.51,44.55,76587.0,40.5589,40.6044,40.5498,40.5862,76587.0
2019-11-14 11:20:00,44.56,44.57,44.48,44.49,25445.0,40.5953,40.6044,40.5224,40.5315,25445.0
2019-11-14 11:25:00,44.48,44.52,44.47,44.51,25742.0,40.5224,40.5589,40.5133,40.5498,25742.0
2019-11-14 11:30:00,44.5,44.51,44.44,44.46,13428.0,40.5407,40.5498,40.486,40.5042,13428.0
2019-11-14 11:35:00,44.45,44.47,44.4,44.41,58906.0,40.4951,40.5133,40.4496,40.4587,58906.0
2019-11-14 11:40:00,44.41,44.42,44.36,44.38,26206.0,40.4587,40.4678,40.4131,40.4313,26206.0
2019-11-14 11:45:00,44.37,44.37,44.3,44.33,31759.0,40.4222,40.4222,40.3585,40.3858,31759.0
2019-11-14 11:50:00,44.32,44.37,44.32,44.37,45861.0,40.3767,40.4222,40.3767,40.4222,45861.0
2019-11-14 11:55:00,44.38,44.39,44.32,44.33,34754.0,40.4313,40.4404,40.3767,40.3858,34754.0
2019-11-14 12:00:00,44.32,44.35,44.31,44.35,14305.0,40.3767,40.404,40.3676,40.404,14305.0
2019-11-14 12:05:00,44.35,44.36,44.33,44.35,11100.0,40.404,40.4131,40.3858,40.404,11100.0
2019-11-14 12:10:00,44.35,44.36,44.32,44.35,13616.0,40.404,40.4131,40.3767,40.404,13616.0
2019-11-14 12:15:00,44.35,44.36,44.32,44.33,152955.0,40.404,40.4131,40.3767,40.3858,152955.0
2019-11-14 12:20:00,44.33,44.35,44.32,44.34,59566.0,40.3858,40.404,40.3767,40.3949,59566.0
2019-11-14 12:25:00,44.34,44.36,44.34,44.35,18708.0,40.3949,40.4131,40.3949,40.404,18708.0
2019-11-14 12:30:00,44.36,44.4,44.35,44.4,11465.0,40.4131,40.4496,40.404,40.4496,11465.0
2019-11-14 12:35:00,44.39,44.42,44.39,44.39,15940.0,40.4404,40.4678,40.4404,40.4404,15940.0
2019-11-14 12:40:00,44.4,44.42,44.39,44.42,12124.0,40.4496,40.4678,40.4404,40.4678,12124.0
2019-11-14 12:45:00,44.42,44.42,44.39,44.41,11124.0,40.4678,40.4678,40.4404,40.4587,11124.0
2019-11-14 12:50:00,44.41,44.41,44.39,44.41,7231.0,40.4587,40.4587,40.4404,40.4587,7231.0
2019-11-14 12:55:00,44.41,44.44,44.41,44.44,4064.0,40.4587,40.486,40.4587,40.486,4064.0
2019-11-14 13:00:00,44.43,44.45,44.41,44.45,47160.0,40.4769,40.4951,40.4587,40.4951,47160.0
2019-11-14 13:05:00,44.45,44.45,44.43,44.43,14731.0,40.4951,40.4951,40.4769,40.4769,14731.0
2019-11-14 13:10:00,44.44,44.44,44.42,44.42,5605.0,40.486,40.486,40.4678,40.4678,5605.0
2019-11-14 13:15:00,44.42,44.44,44.42,44.44,1695.0,40.4678,40.486,40.4678,40.486,1695.0
2019-11-14 13:20:00,44.43,44.45,44.43,44.43,4128.0,40.4769,40.4951,40.4769,40.4769,4128.0
2019-11-14 13:25:00,44.44,44.44,44.41,44.43,6201.0,40.486,40.486,40.4587,40.4769,6201.0
2019-11-14 13:30:00,44.44,44.45,44.43,44.44,10567.0,40.486,40.4951,40.4769,40.486,10567.0
2019-11-14 13:35:00,44.45,44.45,44.44,44.44,1971.0,40.4951,40.4951,40.486,40.486,1971.0
2019-11-14 13:40:00,44.45,44.46,44.44,44.45,4835.0,40.4951,40.5042,40.486,40.4951,4835.0
2019-11-14 13:45:00,44.46,44.47,44.45,44.47,21804.0,40.5042,40.5133,40.4951,40.5133,21804.0
2019-11-14 13:50:00,44.46,44.48,44.45,44.47,12904.0,40.5042,40.5224,40.4951,40.5133,12904.0
2019-11-14 13:55:00,44.47,44.47,44.37,44.41,102093.0,40.5133,40.5133,40.4222,40.4587,102093.0
2019-11-14 14:00:00,44.4,44.43,44.39,44.4,15413.0,40.4496,40.4769,40.4404,40.4496,15413.0
2019-11-14 14:05:00,44.41,44.41,44.37,44.38,19240.0,40.4587,40.4587,40.4222,40.4313,19240.0
2019-11-14 14:10:00,44.39,44.39,44.38,44.39,12293.0,40.4404,40.4404,40.4313,40.4404,12293.0
2019-11-14 14:15:00,44.39,44.42,44.38,44.41,12024.0,40.4404,40.4678,40.4313,40.4587,12024.0
2019-11-14 14:20:00,44.4,44.4,44.36,44.36,11782.0,40.4496,40.4496,40.4131,40.4131,11782.0
2019-11-14 14:25:00,44.35,44.36,44.34,44.34,9522.0,40.404,40.4131,40.3949,40.3949,9522.0
2019-11-14 14:30:00,44.34,44.34,44.31,44.31,13506.0,40.3949,40.3949,40.3676,40.3676,13506.0
2019-11-14 14:35:00,44.31,44.31,44.29,44.31,14432.0,40.3676,40.3676,40.3493,40.3676,14432.0
2019-11-14 14:40:00,44.32,44.33,44.31,44.33,9000.0,40.3767,40.3858,40.3676,40.3858,9000.0
2019-11-14 14:45:00,44.34,44.35,44.33,44.34,10264.0,40.3949,40.404,40.3858,40.3949,10264.0
2019-11-14 14:50:00,44.34,44.37,44.34,44.35,26439.0,40.3949,40.4222,40.3949,40.404,26439.0
2019-11-14 14:55:00,44.35,44.37,44.35,44.36,7378.0,40.404,40.4222,40.404,40.4131,7378.0
2019-11-14 15:00:00,44.36,44.38,44.35,44.38,21236.0,40.4131,40.4313,40.404,40.4313,21236.0
2019-11-14 15:05:00,44.38,44.4,44.38,44.4,4965.0,40.4313,40.4496,40.4313,40.4496,4965.0
2019-11-14 15:10:00,44.4,44.4,44.36,44.36,11480.0,40.4496,40.4496,40.4131,40.4131,11480.0
2019-11-14 15:15:00,44.36,44.36,44.34,44.35,11770.0,40.4131,40.4131,40.3949,40.404,11770.0
2019-11-14 15:20:00,44.35,44.39,44.35,44.38,14085.0,40.404,40.4404,40.404,40.4313,14085.0
2019-11-14 15:25:00,44.38,44.38,44.34,44.35,22319.0,40.4313,40.4313,40.3949,40.404,22319.0
2019-11-14 15:30:00,44.35,44.39,44.35,44.38,39468.0,40.404,40.4404,40.404,40.4313,39468.0
2019-11-14 15:35:00,44.39,44.43,44.39,44.42,21129.0,40.4404,40.4769,40.4404,40.4678,21129.0
2019-11-14 15:40:00,44.43,44.45,44.42,44.45,58223.0,40.4769,40.4951,40.4678,40.4951,58223.0
2019-11-14 15:45:00,44.46,44.47,44.44,44.46,189695.0,40.5042,40.5133,40.486,40.5042,189695.0
2019-11-14 15:50:00,44.46,44.5,44.44,44.44,120892.0,40.5042,40.5407,40.486,40.486,120892.0
2019-11-14 15:55:00,44.43,44.45,44.42,44.44,166965.0,40.4769,40.4951,40.4678,40.486,166965.0
2019-11-15 09:30:00,44.78,44.81,44.66,44.66,157547.0,40.7957,40.8231,40.6864,40.6864,157547.0
2019-11-15 09:35:00,44.69,44.72,44.64,44.69,35366.0,40.7138,40.7411,40.6682,40.7138,35366.0
2019-11-15 09:40:00,44.69,44.71,44.56,44.58,78656.0,40.7138,40.732,40.5953,40.6135,78656.0
2019-11-15 09:45:00,44.57,44.6,44.52,44.55,24644.0,40.6044,40.6318,40.5589,40.5862,24644.0
2019-11-15 09:50:00,44.54,44.55,44.49,44.53,102074.0,40.5771,40.5862,40.5315,40.568,102074.0
2019-11-15 09:55:00,44.52,44.53,44.45,44.46,32006.0,40.5589,40.568,40.4951,40.5042,32006.0
2019-11-15 10:00:00,44.46,44.46,44.4,44.41,81211.0,40.5042,40.5042,40.4496,40.4587,81211.0
2019-11-15 10:05:00,44.41,44.43,44.4,44.43,19112.0,40.4587,40.4769,40.4496,40.4769,19112.0
2019-11-15 10:10:00,44.42,44.43,44.38,44.42,56024.0,40.4678,40.4769,40.4313,40.4678,56024.0
2019-11-15 10:15:00,44.42,44.43,44.39,44.4,22007.0,40.4678,40.4769,40.4404,40.4496,22007.0
2019-11-15 10:20:00,44.41,44.45,44.4,44.43,20390.0,40.4587,40.4951,40.4496,40.4769,20390.0
2019-11-15 10:25:00,44.44,44.47,44.41,44.46,48131.0,40.486,40.5133,40.4587,40.5042,48131.0
2019-11-15 10:30:00,44.45,44.46,44.41,44.46,129016.0,40.4951,40.5042,40.4587,40.5042,129016.0
2019-11-15 10:35:00,44.46,44.52,44.46,44.49,60791.0,40.5042,40.5589,40.5042,40.5315,60791.0
2019-11-15 10:40:00,44.49,44.51,44.47,44.48,19161.0,40.5315,40.5498,40.5133,40.5224,19161.0
2019-11-15 10:45:00,44.48,44.5,44.45,44.47,7897.0,40.5224,40.5407,40.4951,40.5133,7897.0
2019-11-15 10:50:00,44.47,44.48,44.46,44.47,6399.0,40.5133,40.5224,40.5042,40.5133,6399.0
2019-11-15 10:55:00,44.46,44.53,44.46,44.5,68053.0,40.5042,40.568,40.5042,40.5407,68053.0
2019-11-15 11:00:00,44.51,44.6,44.51,44.6,17553.0,40.5498,40.6318,40.5498,40.6318,17553.0
2019-11-15 11:05:00,44.6,44.62,44.59,44.62,11818.0,40.6318,40.65,40.6227,40.65,11818.0
2019-11-15 11:10:00,44.63,44.63,44.6,44.61,6319.0,40.6591,40.6591,40.6318,40.6409,6319.0
2019-11-15 11:15:00,44.61,44.64,44.61,44.63,14223.0,40.6409,40.6682,40.6409,40.6591,14223.0
2019-11-15 11:20:00,44.63,44.63,44.59,44.6,28389.0,40.6591,40.6591,40.6227,40.6318,28389.0
2019-11-15 11:25:00,44.59,44.62,44.58,44.62,20847.0,40.6227,40.65,40.6135,40.65,20847.0
2019-11-15 11:30:00,44.62,44.67,44.62,44.66,35060.0,40.65,40.6955,40.65,40.6864,35060.0
2019-11-15 11:35:00,44.65,44.66,44.63,44.64,10963.0,40.6773,40.6864,40.6591,40.6682,10963.0
2019-11-15 11:40:00,44.64,44.66,44.62,44.66,21939.0,40.6682,40.6864,40.65,40.6864,21939.0
2019-11-15 11:45:00,44.65,44.67,44.64,44.66,22695.0,40.6773,40.6955,40.6682,40.6864,22695.0
2019-11-15 11:50:00,44.67,44.68,44.65,44.66,56357.0,40.6955,40.7046,40.6773,40.6864,56357.0
2019-11-15 11:55:00,44.66,44.72,44.66,44.72,79724.0,40.6864,40.7411,40.6864,40.7411,79724.0
2019-11-15 12:00:00,44.72,44.77,44.71,44.77,58849.0,40.7411,40.7866,40.732,40.7866,58849.0
2019-11-15 12:05:00,44.77,44.8,44.74,44.79,49600.0,40.7866,40.814,40.7593,40.8049,49600.0
2019-11-15 12:10:00,44.79,44.82,44.78,44.8,68091.0,40.8049,40.8322,40.7957,40.814,68091.0
2019-11-15 12:15:00,44.8,44.82,44.8,44.81,45643.0,40.814,40.8322,40.814,40.8231,45643.0
2019-11-15 12:20:00,44.81,44.84,44.81,44.83,38223.0,40.8231,40.8504,40.8231,40.8413,38223.0
2019-11-15 12:25:00,44.82,44.84,44.79,44.79,22130.0,40.8322,40.8504,40.8049,40.8049,22130.0
2019-11-15 12:30:00,44.79,44.8,44.76,44.78,33662.0,40.8049,40.814,40.7775,40.7957,33662.0
2019-11-15 12:35:00,44.77,44.82,44.77,44.8,30505.0,40.7866,40.8322,40.7866,40.814,30505.0
2019-11-15 12:40:00,44.8,44.84,44.79,44.84,19375.0,40.814,40.8504,40.8049,40.8504,19375.0
2019-11-15 12:45:00,44.83,44.84,44.82,44.84,36744.0,40.8413,40.8504,40.8322,40.8504,36744.0
2019-11-15 12:50:00,44.83,44.85,44.83,44.83,48855.0,40.8413,40.8595,40.8413,40.8413,48855.0
2019-11-15 12:55:00,44.83,44.84,44.79,44.81,31988.0,40.8413,40.8504,40.8049,40.8231,31988.0
2019-11-15 13:00:00,44.81,44.82,44.79,44.82,50809.0,40.8231,40.8322,40.8049,40.8322,50809.0
2019-11-15 13:05:00,44.82,44.85,44.8,44.84,19135.0,40.8322,40.8595,40.814,40.8504,19135.0
2019-11-15 13:10:00,44.84,44.87,44.84,44.86,30095.0,40.8504,40.8777,40.8504,40.8686,30095.0
2019-11-15 13:15:00,44.86,44.9,44.86,44.9,21049.0,40.8686,40.9051,40.8686,40.9051,21049.0
2019-11-15 13:20:00,44.89,44.91,44.89,44.89,43611.0,40.896,40.9142,40.896,40.896,43611.0
2019-11-15 13:25:00,44.89,44.91,44.88,44.89,75315.0,40.896,40.9142,40.8868,40.896,75315.0
2019-11-15 13:30:00,44.89,44.92,44.89,44.9,32134.0,40.896,40.9233,40.896,40.9051,32134.0
2019-11-15 13:35:00,44.9,44.91,44.89,44.91,57064.0,40.9051,40.9142,40.896,40.9142,57064.0
2019-11-15 13:40:00,44.91,44.92,44.9,44.91,21430.0,40.9142,40.9233,40.9051,40.9142,21430.0
2019-11-15 13:45:00,44.91,44.92,44.89,44.89,31045.0,40.9142,40.9233,40.896,40.896,31045.0
2019-11-15 13:50:00,44.89,44.92,44.89,44.91,40793.0,40.896,40.9233,40.896,40.9142,40793.0
2019-11-15 13:55:00,44.91,44.92,44.89,44.9,46427.0,40.9142,40.9233,40.896,40.9051,46427.0
2019-11-15 14:00:00,44.9,44.92,44.9,44.91,39259.0,40.9051,40.9233,40.9051,40.9142,39259.0
2019-11-15 14:05:00,44.9,44.93,44.9,44.92,68218.0,40.9051,40.9324,40.9051,40.9233,68218.0
2019-11-15 14:10:00,44.91,44.94,44.91,44.93,39845.0,40.9142,40.9415,40.9142,40.9324,39845.0
2019-11-15 14:15:00,44.93,44.96,44.93,44.95,38916.0,40.9324,40.9597,40.9324,40.9506,38916.0
2019-11-15 14:20:00,44.96,44.97,44.92,44.93,28879.0,40.9597,40.9688,40.9233,40.9324,28879.0
2019-11-15 14:25:00,44.93,44.95,44.93,44.94,56025.0,40.9324,40.9506,40.9324,40.9415,56025.0
2019-11-15 14:30:00,44.94,44.94,44.89,44.9,57306.0,40.9415,40.9415,40.896,40.9051,57306.0
2019-11-15 14:35:00,44.89,44.92,44.88,44.92,46176.0,40.896,40.9233,40.8868,40.9233,46176.0
2019-11-15 14:40:00,44.92,44.92,44.91,44.91,25637.0,40.9233,40.9233,40.9142,40.9142,25637.0
2019-11-15 14:45:00,44.91,44.91,44.88,44.9,45162.0,40.9142,40.9142,40.8868,40.9051,45162.0
2019-11-15 14:50:00,44.91,44.92,44.89,44.91,51546.0,40.9142,40.9233,40.896,40.9142,51546.0
2019-11-15 14:55:00,44.91,44.93,44.9,44.92,26424.0,40.9142,40.9324,40.9051,40.9233,26424.0
2019-11-15 15:00:00,44.93,44.93,44.89,44.91,39072.0,40.9324,40.9324,40.896,40.9142,39072.0
2019-11-15 15:05:00,44.91,44.92,44.89,44.91,68315.0,40.9142,40.9233,40.896,40.9142,68315.0
2019-11-15 15:10:00,44.91,44.91,44.9,44.91,7480.0,40.9142,40.9142,40.9051,40.9142,7480.0
2019-11-15 15:15:00,44.91,44.92,44.89,44.92,51115.0,40.9142,40.9233,40.896,40.9233,51115.0
2019-11-15 15:20:00,44.92,44.93,44.87,44.89,58090.0,40.9233,40.9324,40.8777,40.896,58090.0
2019-11-15 15:25:00,44.89,44.9,44.88,44.89,16801.0,40.896,40.9051,40.8868,40.896,16801.0
2019-11-15 15:30:00,44.88,44.89,44.86,44.86,23238.0,40.8868,40.896,40.8686,40.8686,23238.0
2019-11-15 15:35:00,44.87,44.88,44.85,44.86,105791.0,40.8777,40.8868,40.8595,40.8686,105791.0
2019-11-15 15:40:00,44.85,44.87,44.84,44.86,38702.0,40.8595,40.8777,40.8504,40.8686,38702.0
2019-11-15 15:45:00,44.86,44.88,44.85,44.86,103323.0,40.8686,40.8868,40.8595,40.8686,103323.0
2019-11-15 15:50:00,44.87,44.87,44.84,44.85,123389.0,40.8777,40.8777,40.8504,40.8595,123389.0
2019-11-15 15:55:00,44.86,44.89,44.85,44.86,275763.0,40.8686,40.896,40.8595,40.8686,275763.0
2019-11-18 09:30:00,44.85,44.85,44.75,44.8,37790.0,40.8595,40.8595,40.7684,40.814,37790.0
2019-11-18 09:35:00,44.84,44.84,44.74,44.81,32097.0,40.8504,40.8504,40.7593,40.8231,32097.0
2019-11-18 09:40:00,44.82,44.82,44.71,44.71,36839.0,40.8322,40.8322,40.732,40.732,36839.0
2019-11-18 09:45:00,44.68,44.69,44.58,44.64,17720.0,40.7046,40.7138,40.6135,40.6682,17720.0
2019-11-18 09:50:00,44.66,44.66,44.59,44.62,41560.0,40.6864,40.6864,40.6227,40.65,41560.0
2019-11-18 09:55:00,44.62,44.73,44.61,44.72,27485.0,40.65,40.7502,40.6409,40.7411,27485.0
2019-11-18 10:00:00,44.73,44.81,44.7,44.81,51968.0,40.7502,40.8231,40.7229,40.8231,51968.0
2019-11-18 10:05:00,44.82,44.92,44.82,44.89,34065.0,40.8322,40.9233,40.8322,40.896,34065.0
2019-11-18 10:10:00,44.89,44.89,44.84,44.85,10900.0,40.896,40.896,40.8504,40.8595,10900.0
2019-11-18 10:15:00,44.85,44.86,44.73,44.74,16265.0,40.8595,40.8686,40.7502,40.7593,16265.0
2019-11-18 10:20:00,44.75,44.78,44.75,44.77,28804.0,40.7684,40.7957,40.7684,40.7866,28804.0
2019-11-18 10:25:00,44.78,44.78,44.71,44.72,26101.0,40.7957,40.7957,40.732,40.7411,26101.0
2019-11-18 10:30:00,44.72,44.75,44.7,44.73,22154.0,40.7411,40.7684,40.7229,40.7502,22154.0
2019-11-18 10:35:00,44.73,44.76,44.69,44.75,17410.0,40.7502,40.7775,40.7138,40.7684,17410.0
2019-11-18 10:40:00,44.75,44.78,44.73,44.73,24845.0,40.7684,40.7957,40.7502,40.7502,24845.0
2019-11-18 10:45:00,44.73,44.8,44.73,44.76,33166.0,40.7502,40.814,40.7502,40.7775,33166.0
2019-11-18 10:50:00,44.76,44.78,44.75,44.77,63588.0,40.7775,40.7957,40.7684,40.7866,63588.0
2019-11-18 10:55:00,44.77,44.78,44.72,44.73,9759.0,40.7866,40.7957,40.7411,40.7502,9759.0
2019-11-18 11:00:00,44.73,44.78,44.73,44.76,11948.0,40.7502,40.7957,40.7502,40.7775,11948.0
2019-11-18 11:05:00,44.76,44.77,44.73,44.75,45553.0,40.7775,40.7866,40.7502,40.7684,45553.0
2019-11-18 11:10:00,44.75,44.78,44.72,44.72,36658.0,40.7684,40.7957,40.7411,40.7411,36658.0
2019-11-18 11:15:00,44.71,44.75,44.68,44.69,18483.0,40.732,40.7684,40.7046,40.7138,18483.0
2019-11-18 11:20:00,44.69,44.74,44.68,44.74,25190.0,40.7138,40.7593,40.7046,40.7593,25190.0
2019-11-18 11:25:00,44.74,44.77,44.72,44.75,10770.0,40.7593,40.7866,40.7411,40.7684,10770.0
2019-11-18 11:30:00,44.75,44.76,44.72,44.76,43200.0,40.7684,40.7775,40.7411,40.7775,43200.0
2019-11-18 11:35:00,44.75,44.76,44.7,44.72,17099.0,40.7684,40.7775,40.7229,40.7411,17099.0
2019-11-18 11:40:00,44.72,44.73,44.66,44.67,9186.0,40.7411,40.7502,40.6864,40.6955,9186.0
2019-11-18 11:45:00,44.67,44.69,44.64,44.68,22252.0,40.6955,40.7138,40.6682,40.7046,22252.0
2019-11-18 11:50:00,44.68,44.73,44.68,44.71,27210.0,40.7046,40.7502,40.7046,40.732,27210.0
2019-11-18 11:55:00,44.71,44.74,44.71,44.73,30742.0,40.732,40.7593,40.732,40.7502,30742.0
2019-11-18 12:00:00,44.73,44.75,44.73,44.74,28420.0,40.7502,40.7684,40.7502,40.7593,28420.0
2019-11-18 12:05:00,44.73,44.75,44.73,44.74,18183.0,40.7502,40.7684,40.7502,40.7593,18183.0
2019-11-18 12:10:00,44.75,44.77,44.74,44.76,10798.0,40.7684,40.7866,40.7593,40.7775,10798.0
2019-11-18 12:15:00,44.76,44.79,44.75,44.77,7084.0,40.7775,40.8049,40.7684,40.7866,7084.0
2019-11-18 12:20:00,44.77,44.77,44.75,44.77,7350.0,40.7866,40.7866,40.7684,40.7866,7350.0
2019-11-18 12:25:00,44.77,44.79,44.76,44.78,6550.0,40.7866,40.8049,40.7775,40.7957,6550.0
2019-11-18 12:30:00,44.78,44.81,44.77,44.8,16840.0,40.7957,40.8231,40.7866,40.814,16840.0
2019-11-18 12:35:00,44.8,44.8,44.77,44.8,10841.0,40.814,40.814,40.7866,40.814,10841.0
2019-11-18 12:40:00,44.8,44.83,44.79,44.8,10013.0,40.814,40.8413,40.8049,40.814,10013.0
2019-11-18 12:45:00,44.8,44.82,44.78,44.79,10466.0,40.814,40.8322,40.7957,40.8049,10466.0
2019-11-18 12:50:00,44.79,44.8,44.77,44.78,15087.0,40.8049,40.814,40.7866,40.7957,15087.0
2019-11-18 12:55:00,44.79,44.8,44.78,44.79,8133.0,40.8049,40.814,40.7957,40.8049,8133.0
2019-11-18 13:00:00,44.78,44.79,44.77,44.79,20419.0,40.7957,40.8049,40.7866,40.8049,20419.0
2019-11-18 13:05:00,44.79,44.79,44.75,44.76,56203.0,40.8049,40.8049,40.7684,40.7775,56203.0
2019-11-18 13:10:00,44.76,44.77,44.75,44.77,24442.0,40.7775,40.7866,40.7684,40.7866,24442.0
2019-11-18 13:15:00,44.76,44.78,44.75,44.77,14073.0,40.7775,40.7957,40.7684,40.7866,14073.0
2019-11-18 13:20:00,44.76,44.77,44.74,44.75,10650.0,40.7775,40.7866,40.7593,40.7684,10650.0
2019-11-18 13:25:00,44.75,44.77,44.74,44.76,22719.0,40.7684,40.7866,40.7593,40.7775,22719.0
2019-11-18 13:30:00,44.75,44.77,44.74,44.75,13656.0,40.7684,40.7866,40.7593,40.7684,13656.0
2019-11-18 13:35:00,44.76,44.77,44.74,44.77,12056.0,40.7775,40.7866,40.7593,40.7866,12056.0
2019-11-18 13:40:00,44.76,44.78,44.74,44.75,14111.0,40.7775,40.7957,40.7593,40.7684,14111.0
2019-11-18 13:45:00,44.75,44.78,44.74,44.78,35395.0,40.7684,40.7957,40.7593,40.7957,35395.0
2019-11-18 13:50:00,44.78,44.79,44.76,44.79,44767.0,40.7957,40.8049,40.7775,40.8049,44767.0
2019-11-18 13:55:00,44.79,44.8,44.78,44.8,18041.0,40.8049,40.814,40.7957,40.814,18041.0
2019-11-18 14:00:00,44.8,44.81,44.78,44.8,17447.0,40.814,40.8231,40.7957,40.814,17447.0
2019-11-18 14:05:00,44.8,44.82,44.79,44.82,14043.0,40.814,40.8322,40.8049,40.8322,14043.0
2019-11-18 14:10:00,44.82,44.86,44.82,44.86,12839.0,40.8322,40.8686,40.8322,40.8686,12839.0
2019-11-18 14:15:00,44.85,44.87,44.84,44.86,12214.0,40.8595,40.8777,40.8504,40.8686,12214.0
2019-11-18 14:20:00,44.86,44.89,44.85,44.89,24834.0,40.8686,40.896,40.8595,40.896,24834.0
2019-11-18 14:25:00,44.89,44.9,44.87,44.88,13370.0,40.896,40.9051,40.8777,40.8868,13370.0
2019-11-18 14:30:00,44.87,44.89,44.86,44.88,9910.0,40.8777,40.896,40.8686,40.8868,9910.0
2019-11-18 14:35:00,44.88,44.89,44.86,44.88,17660.0,40.8868,40.896,40.8686,40.8868,17660.0
2019-11-18 14:40:00,44.89,44.9,44.88,44.9,18009.0,40.896,40.9051,40.8868,40.9051,18009.0
2019-11-18 14:45:00,44.89,44.9,44.87,44.88,19023.0,40.896,40.9051,40.8777,40.8868,19023.0
2019-11-18 14:50:00,44.88,44.88,44.85,44.85,26120.0,40.8868,40.8868,40.8595,40.8595,26120.0
2019-11-18 14:55:00,44.85,44.86,44.84,44.85,14398.0,40.8595,40.8686,40.8504,40.8595,14398.0
2019-11-18 15:00:00,44.86,44.87,44.85,44.86,26878.0,40.8686,40.8777,40.8595,40.8686,26878.0
2019-11-18 15:05:00,44.86,44.86,44.84,44.85,22503.0,40.8686,40.8686,40.8504,40.8595,22503.0
2019-11-18 15:10:00,44.84,44.86,44.83,44.86,29045.0,40.8504,40.8686,40.8413,40.8686,29045.0
2019-11-18 15:15:00,44.86,44.87,44.82,44.84,43138.0,40.8686,40.8777,40.8322,40.8504,43138.0
2019-11-18 15:20:00,44.85,44.86,44.84,44.85,30460.0,40.8595,40.8686,40.8504,40.8595,30460.0
2019-11-18 15:25:00,44.86,44.87,44.83,44.84,37834.0,40.8686,40.8777,40.8413,40.8504,37834.0
2019-11-18 15:30:00,44.84,44.85,44.82,44.83,38480.0,40.8504,40.8595,40.8322,40.8413,38480.0
2019-11-18 15:35:00,44.83,44.84,44.8,44.8,58389.0,40.8413,40.8504,40.814,40.814,58389.0
2019-11-18 15:40:00,44.81,44.81,44.78,44.8,51262.0,40.8231,40.8231,40.7957,40.814,51262.0
2019-11-18 15:45:00,44.8,44.82,44.79,44.8,102807.0,40.814,40.8322,40.8049,40.814,102807.0
2019-11-18 15:50:00,44.8,44.8,44.77,44.8,146517.0,40.814,40.814,40.7866,40.814,146517.0
2019-11-18 15:55:00,44.8,44.81,44.78,44.81,213678.0,40.814,40.8231,40.7957,40.8231,213678.0
2019-11-19 09:30:00,44.16,44.46,44.04,44.27,297802.0,40.2309,40.5042,40.1216,40.3311,297802.0
2019-11-19 09:35:00,44.28,44.39,44.28,44.36,77995.0,40.3402,40.4404,40.3402,40.4131,77995.0
2019-11-19 09:40:00,44.36,44.4,44.29,44.29,62486.0,40.4131,40.4496,40.3493,40.3493,62486.0
2019-11-19 09:45:00,44.28,44.29,44.13,44.15,120640.0,40.3402,40.3493,40.2036,40.2218,120640.0
2019-11-19 09:50:00,44.15,44.16,44.05,44.09,273101.0,40.2218,40.2309,40.1307,40.1671,273101.0
2019-11-19 09:55:00,44.1,44.1,44.01,44.02,133527.0,40.1762,40.1762,40.0943,40.1034,133527.0
2019-11-19 10:00:00,44.02,44.02,43.76,43.77,437121.0,40.1034,40.1034,39.8665,39.8756,437121.0
2019-11-19 10:05:00,43.77,43.93,43.74,43.92,217330.0,39.8756,40.0214,39.8483,40.0123,217330.0
2019-11-19 10:10:00,43.92,44.03,43.89,43.97,152749.0,40.0123,40.1125,39.9849,40.0578,152749.0
2019-11-19 10:15:00,43.97,43.98,43.94,43.96,242935.0,40.0578,40.0669,40.0305,40.0487,242935.0
2019-11-19 10:20:00,43.97,43.97,43.87,43.9,204494.0,40.0578,40.0578,39.9667,39.994,204494.0
2019-11-19 10:25:00,43.91,43.96,43.9,43.96,56329.0,40.0032,40.0487,39.994,40.0487,56329.0
2019-11-19 10:30:00,43.97,43.97,43.9,43.9,65780.0,40.0578,40.0578,39.994,39.994,65780.0
2019-11-19 10:35:00,43.9,43.9,43.85,43.86,66687.0,39.994,39.994,39.9485,39.9576,66687.0
2019-11-19 10:40:00,43.86,43.9,43.85,43.86,43372.0,39.9576,39.994,39.9485,39.9576,43372.0
2019-11-19 10:45:00,43.86,43.89,43.82,43.83,38896.0,39.9576,39.9849,39.9212,39.9303,38896.0
2019-11-19 10:50:00,43.83,43.85,43.78,43.82,50669.0,39.9303,39.9485,39.8847,39.9212,50669.0
2019-11-19 10:55:00,43.81,43.84,43.76,43.81,142016.0,39.9121,39.9394,39.8665,39.9121,142016.0
2019-11-19 11:00:00,43.82,43.84,43.81,43.84,41466.0,39.9212,39.9394,39.9121,39.9394,41466.0
2019-11-19 11:05:00,43.83,43.91,43.83,43.88,27202.0,39.9303,40.0032,39.9303,39.9758,27202.0
2019-11-19 11:10:00,43.88,43.9,43.85,43.89,25513.0,39.9758,39.994,39.9485,39.9849,25513.0
2019-11-19 11:15:00,43.89,43.93,43.88,43.93,24086.0,39.9849,40.0214,39.9758,40.0214,24086.0
2019-11-19 11:20:00,43.93,43.95,43.92,43.94,22893.0,40.0214,40.0396,40.0123,40.0305,22893.0
2019-11-19 11:25:00,43.94,44.0,43.93,44.0,38846.0,40.0305,40.0851,40.0214,40.0851,38846.0
2019-11-19 11:30:00,43.99,44.02,43.98,44.01,41585.0,40.076,40.1034,40.0669,40.0943,41585.0
2019-11-19 11:35:00,44.01,44.13,44.0,44.1,70028.0,40.0943,40.2036,40.0851,40.1762,70028.0
2019-11-19 11:40:00,44.1,44.14,44.06,44.06,33025.0,40.1762,40.2127,40.1398,40.1398,33025.0
2019-11-19 11:45:00,44.06,44.11,44.03,44.1,44555.0,40.1398,40.1854,40.1125,40.1762,44555.0
2019-11-19 11:50:00,44.09,44.11,44.09,44.1,18686.0,40.1671,40.1854,40.1671,40.1762,18686.0
2019-11-19 11:55:00,44.1,44.13,44.08,44.13,31752.0,40.1762,40.2036,40.158,40.2036,31752.0
2019-11-19 12:00:00,44.13,44.14,44.11,44.13,18131.0,40.2036,40.2127,40.1854,40.2036,18131.0
2019-11-19 12:05:00,44.12,44.12,44.06,44.08,22384.0,40.1945,40.1945,40.1398,40.158,22384.0
2019-11-19 12:10:00,44.08,44.1,44.06,44.07,27686.0,40.158,40.1762,40.1398,40.1489,27686.0
2019-11-19 12:15:00,44.08,44.14,44.08,44.13,31118.0,40.158,40.2127,40.158,40.2036,31118.0
2019-11-19 12:20:00,44.13,44.15,44.12,44.14,25651.0,40.2036,40.2218,40.1945,40.2127,25651.0
2019-11-19 12:25:00,44.15,44.16,44.12,44.14,33846.0,40.2218,40.2309,40.1945,40.2127,33846.0
2019-11-19 12:30:00,44.14,44.15,44.11,44.11,32828.0,40.2127,40.2218,40.1854,40.1854,32828.0
2019-11-19 12:35:00,44.11,44.13,44.1,44.12,29410.0,40.1854,40.2036,40.1762,40.1945,29410.0
2019-11-19 12:40:00,44.12,44.13,44.1,44.11,20368.0,40.1945,40.2036,40.1762,40.1854,20368.0
2019-11-19 12:45:00,44.12,44.14,44.1,44.13,26320.0,40.1945,40.2127,40.1762,40.2036,26320.0
2019-11-19 12:50:00,44.13,44.16,44.12,44.15,15522.0,40.2036,40.2309,40.1945,40.2218,15522.0
2019-11-19 12:55:00,44.16,44.16,44.15,44.16,10061.0,40.2309,40.2309,40.2218,40.2309,10061.0
2019-11-19 13:00:00,44.16,44.17,44.11,44.13,33211.0,40.2309,40.24,40.1854,40.2036,33211.0
2019-11-19 13:05:00,44.12,44.13,44.1,44.11,24443.0,40.1945,40.2036,40.1762,40.1854,24443.0
2019-11-19 13:10:00,44.11,44.16,44.1,44.16,23839.0,40.1854,40.2309,40.1762,40.2309,23839.0
2019-11-19 13:15:00,44.16,44.17,44.15,44.16,18533.0,40.2309,40.24,40.2218,40.2309,18533.0
2019-11-19 13:20:00,44.16,44.16,44.13,44.14,16819.0,40.2309,40.2309,40.2036,40.2127,16819.0
2019-11-19 13:25:00,44.14,44.16,44.13,44.14,10110.0,40.2127,40.2309,40.2036,40.2127,10110.0
2019-11-19 13:30:00,44.14,44.15,44.12,44.13,22814.0,40.2127,40.2218,40.1945,40.2036,22814.0
2019-11-19 13:35:00,44.13,44.14,44.1,44.11,33011.0,40.2036,40.2127,40.1762,40.1854,33011.0
2019-11-19 13:40:00,44.11,44.12,44.07,44.07,21118.0,40.1854,40.1945,40.1489,40.1489,21118.0
2019-11-19 13:45:00,44.08,44.08,44.03,44.04,16548.0,40.158,40.158,40.1125,40.1216,16548.0
2019-11-19 13:50:00,44.03,44.04,44.0,44.02,14340.0,40.1125,40.1216,40.0851,40.1034,14340.0
2019-11-19 13:55:00,44.02,44.05,44.01,44.05,22867.0,40.1034,40.1307,40.0943,40.1307,22867.0
2019-11-19 14:00:00,44.04,44.06,44.03,44.03,13157.0,40.1216,40.1398,40.1125,40.1125,13157.0
2019-11-19 14:05:00,44.04,44.04,43.99,44.0,17878.0,40.1216,40.1216,40.076,40.0851,17878.0
2019-11-19 14:10:00,44.0,44.02,43.99,44.01,11055.0,40.0851,40.1034,40.076,40.0943,11055.0
2019-11-19 14:15:00,44.0,44.0,43.97,43.98,15536.0,40.0851,40.0851,40.0578,40.0669,15536.0
2019-11-19 14:20:00,43.97,44.01,43.97,44.01,12210.0,40.0578,40.0943,40.0578,40.0943,12210.0
2019-11-19 14:25:00,44.01,44.05,44.01,44.03,13189.0,40.0943,40.1307,40.0943,40.1125,13189.0
2019-11-19 14:30:00,44.03,44.04,43.99,43.99,14372.0,40.1125,40.1216,40.076,40.076,14372.0
2019-11-19 14:35:00,44.0,44.01,43.98,44.0,13866.0,40.0851,40.0943,40.0669,40.0851,13866.0
2019-11-19 14:40:00,44.0,44.0,43.97,43.98,34780.0,40.0851,40.0851,40.0578,40.0669,34780.0
2019-11-19 14:45:00,43.97,44.0,43.97,44.0,42081.0,40.0578,40.0851,40.0578,40.0851,42081.0
2019-11-19 14:50:00,44.0,44.0,43.95,43.96,51849.0,40.0851,40.0851,40.0396,40.0487,51849.0
2019-11-19 14:55:00,43.96,43.97,43.95,43.97,10925.0,40.0487,40.0578,40.0396,40.0578,10925.0
2019-11-19 15:00:00,43.97,43.99,43.96,43.98,26430.0,40.0578,40.076,40.0487,40.0669,26430.0
2019-11-19 15:05:00,43.97,43.99,43.96,43.97,34007.0,40.0578,40.076,40.0487,40.0578,34007.0
2019-11-19 15:10:00,43.97,43.99,43.96,43.97,42385.0,40.0578,40.076,40.0487,40.0578,42385.0
2019-11-19 15:15:00,43.97,43.97,43.94,43.96,28341.0,40.0578,40.0578,40.0305,40.0487,28341.0
2019-11-19 15:20:00,43.95,43.96,43.9,43.91,46943.0,40.0396,40.0487,39.994,40.0032,46943.0
2019-11-19 15:25:00,43.91,43.91,43.88,43.88,48753.0,40.0032,40.0032,39.9758,39.9758,48753.0
2019-11-19 15:30:00,43.89,43.92,43.88,43.92,28274.0,39.9849,40.0123,39.9758,40.0123,28274.0
2019-11-19 15:35:00,43.92,43.97,43.91,43.97,19853.0,40.0123,40.0578,40.0032,40.0578,19853.0
2019-11-19 15:40:00,43.97,43.98,43.96,43.97,50743.0,40.0578,40.0669,40.0487,40.0578,50743.0
2019-11-19 15:45:00,43.98,43.98,43.94,43.97,124301.0,40.0669,40.0669,40.0305,40.0578,124301.0
2019-11-19 15:50:00,43.97,43.97,43.94,43.94,122015.0,40.0578,40.0578,40.0305,40.0305,122015.0
2019-11-19 15:55:00,43.94,43.97,43.94,43.95,350010.0,40.0305,40.0578,40.0305,40.0396,350010.0
2019-11-20 09:30:00,43.89,43.89,43.56,43.6,38668.0,39.9849,39.9849,39.6843,39.7207,38668.0
2019-11-20 09:35:00,43.59,43.64,43.43,43.61,127692.0,39.7116,39.7572,39.5659,39.7298,127692.0
2019-11-20 09:40:00,43.61,43.63,43.48,43.57,42686.0,39.7298,39.7481,39.6114,39.6934,42686.0
2019-11-20 09:45:00,43.59,43.65,43.55,43.63,36775.0,39.7116,39.7663,39.6752,39.7481,36775.0
2019-11-20 09:50:00,43.64,43.67,43.6,43.6,15154.0,39.7572,39.7845,39.7207,39.7207,15154.0
2019-11-20 09:55:00,43.61,43.64,43.58,43.59,31427.0,39.7298,39.7572,39.7025,39.7116,31427.0
2019-11-20 10:00:00,43.6,43.64,43.58,43.63,23382.0,39.7207,39.7572,39.7025,39.7481,23382.0
2019-11-20 10:05:00,43.62,43.65,43.58,43.64,22794.0,39.739,39.7663,39.7025,39.7572,22794.0
2019-11-20 10:10:00,43.65,43.65,43.59,43.61,82106.0,39.7663,39.7663,39.7116,39.7298,82106.0
2019-11-20 10:15:00,43.6,43.65,43.6,43.65,22253.0,39.7207,39.7663,39.7207,39.7663,22253.0
2019-11-20 10:20:00,43.65,43.66,43.56,43.57,21024.0,39.7663,39.7754,39.6843,39.6934,21024.0
2019-11-20 10:25:00,43.56,43.62,43.54,43.58,18093.0,39.6843,39.739,39.6661,39.7025,18093.0
2019-11-20 10:30:00,43.59,43.66,43.58,43.64,39797.0,39.7116,39.7754,39.7025,39.7572,39797.0
2019-11-20 10:35:00,43.65,43.67,43.63,43.65,35251.0,39.7663,39.7845,39.7481,39.7663,35251.0
2019-11-20 10:40:00,43.65,43.69,43.55,43.56,26670.0,39.7663,39.8027,39.6752,39.6843,26670.0
2019-11-20 10:45:00,43.56,43.63,43.56,43.63,65032.0,39.6843,39.7481,39.6843,39.7481,65032.0
2019-11-20 10:50:00,43.64,43.69,43.62,43.68,23286.0,39.7572,39.8027,39.739,39.7936,23286.0
2019-11-20 10:55:00,43.68,43.72,43.67,43.67,29650.0,39.7936,39.8301,39.7845,39.7845,29650.0
2019-11-20 11:00:00,43.67,43.73,43.66,43.7,29875.0,39.7845,39.8392,39.7754,39.8118,29875.0
2019-11-20 11:05:00,43.71,43.73,43.68,43.71,37290.0,39.8209,39.8392,39.7936,39.8209,37290.0
2019-11-20 11:10:00,43.7,43.71,43.62,43.64,41149.0,39.8118,39.8209,39.739,39.7572,41149.0
2019-11-20 11:15:00,43.64,43.68,43.63,43.66,39596.0,39.7572,39.7936,39.7481,39.7754,39596.0
2019-11-20 11:20:00,43.67,43.69,43.66,43.68,16262.0,39.7845,39.8027,39.7754,39.7936,16262.0
2019-11-20 11:25:00,43.68,43.7,43.65,43.7,25323.0,39.7936,39.8118,39.7663,39.8118,25323.0
2019-11-20 11:30:00,43.69,43.7,43.65,43.66,26304.0,39.8027,39.8118,39.7663,39.7754,26304.0
2019-11-20 11:35:00,43.67,43.68,43.66,43.66,19873.0,39.7845,39.7936,39.7754,39.7754,19873.0
2019-11-20 11:40:00,43.66,43.68,43.62,43.64,15655.0,39.7754,39.7936,39.739,39.7572,15655.0
2019-11-20 11:45:00,43.65,43.67,43.62,43.64,18327.0,39.7663,39.7845,39.739,39.7572,18327.0
2019-11-20 11:50:00,43.64,43.65,43.61,43.63,80384.0,39.7572,39.7663,39.7298,39.7481,80384.0
2019-11-20 11:55:00,43.62,43.65,43.62,43.62,15628.0,39.739,39.7663,39.739,39.739,15628.0
2019-11-20 12:00:00,43.63,43.63,43.59,43.59,31386.0,39.7481,39.7481,39.7116,39.7116,31386.0
2019-11-20 12:05:00,43.59,43.6,43.54,43.57,23216.0,39.7116,39.7207,39.6661,39.6934,23216.0
2019-11-20 12:10:00,43.57,43.59,43.55,43.55,24381.0,39.6934,39.7116,39.6752,39.6752,24381.0
2019-11-20 12:15:00,43.56,43.58,43.54,43.55,15534.0,39.6843,39.7025,39.6661,39.6752,15534.0
2019-11-20 12:20:00,43.55,43.56,43.52,43.53,14583.0,39.6752,39.6843,39.6479,39.657,14583.0
2019-11-20 12:25:00,43.54,43.56,43.52,43.56,31149.0,39.6661,39.6843,39.6479,39.6843,31149.0
2019-11-20 12:30:00,43.56,43.57,43.53,43.54,7976.0,39.6843,39.6934,39.657,39.6661,7976.0
2019-11-20 12:35:00,43.54,43.56,43.53,43.54,8602.0,39.6661,39.6843,39.657,39.6661,8602.0
2019-11-20 12:40:00,43.54,43.54,43.51,43.52,11677.0,39.6661,39.6661,39.6387,39.6479,11677.0
2019-11-20 12:45:00,43.52,43.55,43.51,43.51,9849.0,39.6479,39.6752,39.6387,39.6387,9849.0
2019-11-20 12:50:00,43.52,43.52,43.44,43.46,15723.0,39.6479,39.6479,39.575,39.5932,15723.0
2019-11-20 12:55:00,43.45,43.45,43.21,43.3,106668.0,39.5841,39.5841,39.3654,39.4474,106668.0
2019-11-20 13:00:00,43.29,43.29,43.21,43.23,97984.0,39.4383,39.4383,39.3654,39.3837,97984.0
2019-11-20 13:05:00,43.22,43.22,43.06,43.06,24099.0,39.3745,39.3745,39.2288,39.2288,24099.0
2019-11-20 13:10:00,43.05,43.06,42.97,43.0,69413.0,39.2197,39.2288,39.1468,39.1741,69413.0
2019-11-20 13:15:00,43.0,43.01,42.95,42.99,44374.0,39.1741,39.1832,39.1286,39.165,44374.0
2019-11-20 13:20:00,42.99,43.12,42.98,43.08,42569.0,39.165,39.2834,39.1559,39.247,42569.0
2019-11-20 13:25:00,43.08,43.16,43.08,43.11,61241.0,39.247,39.3199,39.247,39.2743,61241.0
2019-11-20 13:30:00,43.11,43.13,43.06,43.11,24656.0,39.2743,39.2926,39.2288,39.2743,24656.0
2019-11-20 13:35:00,43.11,43.14,43.07,43.08,24651.0,39.2743,39.3017,39.2379,39.247,24651.0
2019-11-20 13:40:00,43.07,43.11,43.07,43.1,38718.0,39.2379,39.2743,39.2379,39.2652,38718.0
2019-11-20 13:45:00,43.1,43.17,43.1,43.17,42637.0,39.2652,39.329,39.2652,39.329,42637.0
2019-11-20 13:50:00,43.17,43.3,43.17,43.26,57857.0,39.329,39.4474,39.329,39.411,57857.0
2019-11-20 13:55:00,43.26,43.27,43.21,43.23,35516.0,39.411,39.4201,39.3654,39.3837,35516.0
2019-11-20 14:00:00,43.24,43.28,43.21,43.24,20709.0,39.3928,39.4292,39.3654,39.3928,20709.0
2019-11-20 14:05:00,43.25,43.26,43.18,43.24,45679.0,39.4019,39.411,39.3381,39.3928,45679.0
2019-11-20 14:10:00,43.24,43.28,43.23,43.24,73002.0,39.3928,39.4292,39.3837,39.3928,73002.0
2019-11-20 14:15:00,43.24,43.27,43.21,43.26,42355.0,39.3928,39.4201,39.3654,39.411,42355.0
2019-11-20 14:20:00,43.27,43.31,43.25,43.27,154251.0,39.4201,39.4565,39.4019,39.4201,154251.0
2019-11-20 14:25:00,43.28,43.35,43.27,43.34,112381.0,39.4292,39.493,39.4201,39.4839,112381.0
2019-11-20 14:30:00,43.34,43.36,43.32,43.33,46707.0,39.4839,39.5021,39.4656,39.4748,46707.0
2019-11-20 14:35:00,43.33,43.4,43.32,43.39,266471.0,39.4748,39.5385,39.4656,39.5294,266471.0
2019-11-20 14:40:00,43.39,43.42,43.38,43.38,52761.0,39.5294,39.5568,39.5203,39.5203,52761.0
2019-11-20 14:45:00,43.38,43.41,43.35,43.39,452782.0,39.5203,39.5476,39.493,39.5294,452782.0
2019-11-20 14:50:00,43.4,43.43,43.39,43.4,64965.0,39.5385,39.5659,39.5294,39.5385,64965.0
2019-11-20 14:55:00,43.39,43.43,43.39,43.41,21168.0,39.5294,39.5659,39.5294,39.5476,21168.0
2019-11-20 15:00:00,43.41,43.44,43.39,43.44,58073.0,39.5476,39.575,39.5294,39.575,58073.0
2019-11-20 15:05:00,43.43,43.46,43.42,43.45,27168.0,39.5659,39.5932,39.5568,39.5841,27168.0
2019-11-20 15:10:00,43.45,43.45,43.42,43.43,22686.0,39.5841,39.5841,39.5568,39.5659,22686.0
2019-11-20 15:15:00,43.41,43.44,43.39,43.39,29514.0,39.5476,39.575,39.5294,39.5294,29514.0
2019-11-20 15:20:00,43.4,43.41,43.37,43.41,33765.0,39.5385,39.5476,39.5112,39.5476,33765.0
2019-11-20 15:25:00,43.41,43.42,43.36,43.37,29162.0,39.5476,39.5568,39.5021,39.5112,29162.0
2019-11-20 15:30:00,43.37,43.37,43.34,43.34,65141.0,39.5112,39.5112,39.4839,39.4839,65141.0
2019-11-20 15:35:00,43.34,43.36,43.32,43.34,58660.0,39.4839,39.5021,39.4656,39.4839,58660.0
2019-11-20 15:40:00,43.34,43.37,43.33,43.36,59506.0,39.4839,39.5112,39.4748,39.5021,59506.0
2019-11-20 15:45:00,43.36,43.39,43.35,43.38,48468.0,39.5021,39.5294,39.493,39.5203,48468.0
2019-11-20 15:50:00,43.39,43.39,43.31,43.35,106034.0,39.5294,39.5294,39.4565,39.493,106034.0
2019-11-20 15:55:00,43.34,43.38,43.32,43.38,383812.0,39.4839,39.5203,39.4656,39.5203,383812.0
2019-11-21 09:30:00,43.35,43.38,43.16,43.24,57233.0,39.493,39.5203,39.3199,39.3928,57233.0
2019-11-21 09:35:00,43.26,43.57,43.22,43.52,140638.0,39.411,39.6934,39.3745,39.6479,140638.0
2019-11-21 09:40:00,43.52,43.52,43.37,43.46,53944.0,39.6479,39.6479,39.5112,39.5932,53944.0
2019-11-21 09:45:00,43.44,43.55,43.44,43.46,41640.0,39.575,39.6752,39.575,39.5932,41640.0
2019-11-21 09:50:00,43.46,43.52,43.42,43.46,63447.0,39.5932,39.6479,39.5568,39.5932,63447.0
2019-11-21 09:55:00,43.47,43.54,43.43,43.51,54434.0,39.6023,39.6661,39.5659,39.6387,54434.0
2019-11-21 10:00:00,43.51,43.51,43.33,43.33,115254.0,39.6387,39.6387,39.4748,39.4748,115254.0
2019-11-21 10:05:00,43.33,43.38,43.29,43.34,29196.0,39.4748,39.5203,39.4383,39.4839,29196.0
2019-11-21 10:10:00,43.34,43.35,43.27,43.27,16476.0,39.4839,39.493,39.4201,39.4201,16476.0
2019-11-21 10:15:00,43.27,43.28,43.14,43.14,34850.0,39.4201,39.4292,39.3017,39.3017,34850.0
2019-11-21 10:20:00,43.14,43.18,43.12,43.16,53715.0,39.3017,39.3381,39.2834,39.3199,53715.0
2019-11-21 10:25:00,43.15,43.22,43.12,43.21,49726.0,39.3108,39.3745,39.2834,39.3654,49726.0
2019-11-21 10:30:00,43.21,43.23,43.17,43.21,49412.0,39.3654,39.3837,39.329,39.3654,49412.0
2019-11-21 10:35:00,43.2,43.25,43.18,43.24,56310.0,39.3563,39.4019,39.3381,39.3928,56310.0
2019-11-21 10:40:00,43.24,43.28,43.22,43.25,37661.0,39.3928,39.4292,39.3745,39.4019,37661.0
2019-11-21 10:45:00,43.25,43.32,43.25,43.29,25889.0,39.4019,39.4656,39.4019,39.4383,25889.0
2019-11-21 10:50:00,43.29,43.3,43.21,43.22,37865.0,39.4383,39.4474,39.3654,39.3745,37865.0
2019-11-21 10:55:00,43.23,43.27,43.21,43.26,30954.0,39.3837,39.4201,39.3654,39.411,30954.0
2019-11-21 11:00:00,43.27,43.27,43.18,43.2,49945.0,39.4201,39.4201,39.3381,39.3563,49945.0
2019-11-21 11:05:00,43.19,43.22,43.17,43.17,94672.0,39.3472,39.3745,39.329,39.329,94672.0
2019-11-21 11:10:00,43.16,43.18,43.14,43.16,52682.0,39.3199,39.3381,39.3017,39.3199,52682.0
2019-11-21 11:15:00,43.16,43.17,43.13,43.14,37167.0,39.3199,39.329,39.2926,39.3017,37167.0
2019-11-21 11:20:00,43.14,43.16,43.12,43.14,43082.0,39.3017,39.3199,39.2834,39.3017,43082.0
2019-11-21 11:25:00,43.14,43.17,43.13,43.13,57848.0,39.3017,39.329,39.2926,39.2926,57848.0
2019-11-21 11:30:00,43.13,43.15,43.1,43.11,30454.0,39.2926,39.3108,39.2652,39.2743,30454.0
2019-11-21 11:35:00,43.1,43.12,43.08,43.09,37736.0,39.2652,39.2834,39.247,39.2561,37736.0
2019-11-21 11:40:00,43.1,43.15,43.09,43.15,42574.0,39.2652,39.3108,39.2561,39.3108,42574.0
2019-11-21 11:45:00,43.15,43.22,43.14,43.19,22938.0,39.3108,39.3745,39.3017,39.3472,22938.0
2019-11-21 11:50:00,43.19,43.22,43.16,43.17,24671.0,39.3472,39.3745,39.3199,39.329,24671.0
2019-11-21 11:55:00,43.17,43.19,43.16,43.17,26755.0,39.329,39.3472,39.3199,39.329,26755.0
2019-11-21 12:00:00,43.17,43.25,43.16,43.25,21061.0,39.329,39.4019,39.3199,39.4019,21061.0
2019-11-21 12:05:00,43.25,43.27,43.23,43.24,20522.0,39.4019,39.4201,39.3837,39.3928,20522.0
2019-11-21 12:10:00,43.24,43.31,43.23,43.3,36374.0,39.3928,39.4565,39.3837,39.4474,36374.0
2019-11-21 12:15:00,43.3,43.35,43.27,43.33,17812.0,39.4474,39.493,39.4201,39.4748,17812.0
2019-11-21 12:20:00,43.33,43.36,43.32,43.34,28930.0,39.4748,39.5021,39.4656,39.4839,28930.0
2019-11-21 12:25:00,43.33,43.34,43.31,43.34,31571.0,39.4748,39.4839,39.4565,39.4839,31571.0
2019-11-21 12:30:00,43.34,43.39,43.32,43.39,26663.0,39.4839,39.5294,39.4656,39.5294,26663.0
2019-11-21 12:35:00,43.38,43.39,43.36,43.37,13159.0,39.5203,39.5294,39.5021,39.5112,13159.0
2019-11-21 12:40:00,43.37,43.43,43.36,43.4,46269.0,39.5112,39.5659,39.5021,39.5385,46269.0
2019-11-21 12:45:00,43.4,43.42,43.38,43.39,42851.0,39.5385,39.5568,39.5203,39.5294,42851.0
2019-11-21 12:50:00,43.39,43.41,43.38,43.41,18742.0,39.5294,39.5476,39.5203,39.5476,18742.0
2019-11-21 12:55:00,43.41,43.41,43.39,43.4,20618.0,39.5476,39.5476,39.5294,39.5385,20618.0
2019-11-21 13:00:00,43.41,43.41,43.38,43.39,16837.0,39.5476,39.5476,39.5203,39.5294,16837.0
2019-11-21 13:05:00,43.39,43.4,43.37,43.38,34348.0,39.5294,39.5385,39.5112,39.5203,34348.0
2019-11-21 13:10:00,43.38,43.39,43.35,43.36,22440.0,39.5203,39.5294,39.493,39.5021,22440.0
2019-11-21 13:15:00,43.36,43.37,43.34,43.36,19182.0,39.5021,39.5112,39.4839,39.5021,19182.0
2019-11-21 13:20:00,43.36,43.36,43.34,43.35,37648.0,39.5021,39.5021,39.4839,39.493,37648.0
2019-11-21 13:25:00,43.35,43.38,43.34,43.35,25498.0,39.493,39.5203,39.4839,39.493,25498.0
2019-11-21 13:30:00,43.34,43.35,43.33,43.34,11938.0,39.4839,39.493,39.4748,39.4839,11938.0
2019-11-21 13:35:00,43.34,43.36,43.32,43.36,17756.0,39.4839,39.5021,39.4656,39.5021,17756.0
2019-11-21 13:40:00,43.36,43.39,43.36,43.37,13151.0,39.5021,39.5294,39.5021,39.5112,13151.0
2019-11-21 13:45:00,43.37,43.41,43.36,43.41,20333.0,39.5112,39.5476,39.5021,39.5476,20333.0
2019-11-21 13:50:00,43.41,43.44,43.4,43.43,11703.0,39.5476,39.575,39.5385,39.5659,11703.0
2019-11-21 13:55:00,43.42,43.42,43.38,43.38,16886.0,39.5568,39.5568,39.5203,39.5203,16886.0
2019-11-21 14:00:00,43.38,43.39,43.32,43.33,17701.0,39.5203,39.5294,39.4656,39.4748,17701.0
2019-11-21 14:05:00,43.34,43.37,43.32,43.33,141884.0,39.4839,39.5112,39.4656,39.4748,141884.0
2019-11-21 14:10:00,43.32,43.34,43.31,43.33,18217.0,39.4656,39.4839,39.4565,39.4748,18217.0
2019-11-21 14:15:00,43.34,43.34,43.3,43.31,36146.0,39.4839,39.4839,39.4474,39.4565,36146.0
2019-11-21 14:20:00,43.31,43.32,43.29,43.32,19667.0,39.4565,39.4656,39.4383,39.4656,19667.0
2019-11-21 14:25:00,43.32,43.32,43.29,43.3,19029.0,39.4656,39.4656,39.4383,39.4474,19029.0
2019-11-21 14:30:00,43.3,43.31,43.27,43.3,60666.0,39.4474,39.4565,39.4201,39.4474,60666.0
2019-11-21 14:35:00,43.29,43.29,43.27,43.27,18560.0,39.4383,39.4383,39.4201,39.4201,18560.0
2019-11-21 14:40:00,43.27,43.28,43.26,43.27,19236.0,39.4201,39.4292,39.411,39.4201,19236.0
2019-11-21 14:45:00,43.26,43.3,43.25,43.29,44785.0,39.411,39.4474,39.4019,39.4383,44785.0
2019-11-21 14:50:00,43.28,43.31,43.28,43.3,28111.0,39.4292,39.4565,39.4292,39.4474,28111.0
2019-11-21 14:55:00,43.3,43.31,43.29,43.3,20797.0,39.4474,39.4565,39.4383,39.4474,20797.0
2019-11-21 15:00:00,43.3,43.33,43.3,43.33,29319.0,39.4474,39.4748,39.4474,39.4748,29319.0
2019-11-21 15:05:00,43.33,43.33,43.28,43.29,41068.0,39.4748,39.4748,39.4292,39.4383,41068.0
2019-11-21 15:10:00,43.29,43.3,43.27,43.3,45605.0,39.4383,39.4474,39.4201,39.4474,45605.0
2019-11-21 15:15:00,43.3,43.31,43.28,43.3,93838.0,39.4474,39.4565,39.4292,39.4474,93838.0
2019-11-21 15:20:00,43.3,43.32,43.29,43.3,78601.0,39.4474,39.4656,39.4383,39.4474,78601.0
2019-11-21 15:25:00,43.3,43.33,43.3,43.33,55212.0,39.4474,39.4748,39.4474,39.4748,55212.0
2019-11-21 15:30:00,43.32,43.35,43.31,43.33,62026.0,39.4656,39.493,39.4565,39.4748,62026.0
2019-11-21 15:35:00,43.33,43.33,43.29,43.29,82224.0,39.4748,39.4748,39.4383,39.4383,82224.0
2019-11-21 15:40:00,43.3,43.31,43.27,43.3,121788.0,39.4474,39.4565,39.4201,39.4474,121788.0
2019-11-21 15:45:00,43.31,43.31,43.26,43.26,198846.0,39.4565,39.4565,39.411,39.411,198846.0
2019-11-21 15:50:00,43.26,43.26,43.2,43.22,206883.0,39.411,39.411,39.3563,39.3745,206883.0
2019-11-21 15:55:00,43.22,43.28,43.21,43.26,194806.0,39.3745,39.4292,39.3654,39.411,194806.0
2019-11-22 09:30:00,43.7,43.71,43.44,43.55,36404.0,39.8118,39.8209,39.575,39.6752,36404.0
2019-11-22 09:35:00,43.54,43.63,43.48,43.52,51102.0,39.6661,39.7481,39.6114,39.6479,51102.0
2019-11-22 09:40:00,43.52,43.58,43.43,43.46,39000.0,39.6479,39.7025,39.5659,39.5932,39000.0
2019-11-22 09:45:00,43.46,43.61,43.45,43.59,45790.0,39.5932,39.7298,39.5841,39.7116,45790.0
2019-11-22 09:50:00,43.61,43.69,43.59,43.63,79558.0,39.7298,39.8027,39.7116,39.7481,79558.0
2019-11-22 09:55:00,43.63,43.71,43.55,43.57,74836.0,39.7481,39.8209,39.6752,39.6934,74836.0
2019-11-22 10:00:00,43.57,43.59,43.51,43.58,42683.0,39.6934,39.7116,39.6387,39.7025,42683.0
2019-11-22 10:05:00,43.57,43.57,43.47,43.51,17299.0,39.6934,39.6934,39.6023,39.6387,17299.0
2019-11-22 10:10:00,43.5,43.52,43.46,43.49,11605.0,39.6296,39.6479,39.5932,39.6205,11605.0
2019-11-22 10:15:00,43.49,43.58,43.49,43.54,22540.0,39.6205,39.7025,39.6205,39.6661,22540.0
2019-11-22 10:20:00,43.55,43.57,43.53,43.56,74643.0,39.6752,39.6934,39.657,39.6843,74643.0
2019-11-22 10:25:00,43.56,43.6,43.53,43.54,64384.0,39.6843,39.7207,39.657,39.6661,64384.0
2019-11-22 10:30:00,43.52,43.58,43.5,43.57,17717.0,39.6479,39.7025,39.6296,39.6934,17717.0
2019-11-22 10:35:00,43.57,43.6,43.53,43.59,13353.0,39.6934,39.7207,39.657,39.7116,13353.0
2019-11-22 10:40:00,43.59,43.63,43.57,43.6,15234.0,39.7116,39.7481,39.6934,39.7207,15234.0
2019-11-22 10:45:00,43.58,43.59,43.55,43.56,9363.0,39.7025,39.7116,39.6752,39.6843,9363.0
2019-11-22 10:50:00,43.55,43.59,43.53,43.58,27267.0,39.6752,39.7116,39.657,39.7025,27267.0
2019-11-22 10:55:00,43.58,43.63,43.56,43.59,49903.0,39.7025,39.7481,39.6843,39.7116,49903.0
2019-11-22 11:00:00,43.59,43.59,43.45,43.46,100941.0,39.7116,39.7116,39.5841,39.5932,100941.0
2019-11-22 11:05:00,43.46,43.5,43.43,43.49,28447.0,39.5932,39.6296,39.5659,39.6205,28447.0
2019-11-22 11:10:00,43.49,43.55,43.49,43.54,27852.0,39.6205,39.6752,39.6205,39.6661,27852.0
2019-11-22 11:15:00,43.55,43.56,43.46,43.47,181247.0,39.6752,39.6843,39.5932,39.6023,181247.0
2019-11-22 11:20:00,43.47,43.54,43.45,43.53,36792.0,39.6023,39.6661,39.5841,39.657,36792.0
2019-11-22 11:25:00,43.52,43.6,43.51,43.59,67973.0,39.6479,39.7207,39.6387,39.7116,67973.0
2019-11-22 11:30:00,43.59,43.59,43.55,43.55,41935.0,39.7116,39.7116,39.6752,39.6752,41935.0
2019-11-22 11:35:00,43.55,43.64,43.55,43.63,59809.0,39.6752,39.7572,39.6752,39.7481,59809.0
2019-11-22 11:40:00,43.62,43.66,43.6,43.63,14798.0,39.739,39.7754,39.7207,39.7481,14798.0
2019-11-22 11:45:00,43.64,43.67,43.64,43.66,20252.0,39.7572,39.7845,39.7572,39.7754,20252.0
2019-11-22 11:50:00,43.67,43.68,43.63,43.63,63230.0,39.7845,39.7936,39.7481,39.7481,63230.0
2019-11-22 11:55:00,43.63,43.63,43.6,43.62,18353.0,39.7481,39.7481,39.7207,39.739,18353.0
2019-11-22 12:00:00,43.62,43.69,43.62,43.69,24408.0,39.739,39.8027,39.739,39.8027,24408.0
2019-11-22 12:05:00,43.7,43.77,43.7,43.76,109811.0,39.8118,39.8756,39.8118,39.8665,109811.0
2019-11-22 12:10:00,43.76,43.79,43.75,43.79,12945.0,39.8665,39.8938,39.8574,39.8938,12945.0
2019-11-22 12:15:00,43.79,43.8,43.75,43.76,27886.0,39.8938,39.9029,39.8574,39.8665,27886.0
2019-11-22 12:20:00,43.76,43.77,43.74,43.74,27922.0,39.8665,39.8756,39.8483,39.8483,27922.0
2019-11-22 12:25:00,43.75,43.81,43.75,43.79,34398.0,39.8574,39.9121,39.8574,39.8938,34398.0
2019-11-22 12:30:00,43.79,43.79,43.74,43.74,26877.0,39.8938,39.8938,39.8483,39.8483,26877.0
2019-11-22 12:35:00,43.74,43.74,43.7,43.72,20285.0,39.8483,39.8483,39.8118,39.8301,20285.0
2019-11-22 12:40:00,43.72,43.77,43.72,43.76,7390.0,39.8301,39.8756,39.8301,39.8665,7390.0
2019-11-22 12:45:00,43.76,43.76,43.7,43.71,11295.0,39.8665,39.8665,39.8118,39.8209,11295.0
2019-11-22 12:50:00,43.71,43.76,43.71,43.73,9060.0,39.8209,39.8665,39.8209,39.8392,9060.0
2019-11-22 12:55:00,43.73,43.75,43.72,43.74,6812.0,39.8392,39.8574,39.8301,39.8483,6812.0
2019-11-22 13:00:00,43.74,43.74,43.71,43.72,12674.0,39.8483,39.8483,39.8209,39.8301,12674.0
2019-11-22 13:05:00,43.72,43.77,43.72,43.74,31005.0,39.8301,39.8756,39.8301,39.8483,31005.0
2019-11-22 13:10:00,43.74,43.75,43.72,43.73,12247.0,39.8483,39.8574,39.8301,39.8392,12247.0
2019-11-22 13:15:00,43.72,43.74,43.71,43.73,13738.0,39.8301,39.8483,39.8209,39.8392,13738.0
2019-11-22 13:20:00,43.73,43.75,43.7,43.73,33696.0,39.8392,39.8574,39.8118,39.8392,33696.0
2019-11-22 13:25:00,43.73,43.74,43.71,43.71,6401.0,39.8392,39.8483,39.8209,39.8209,6401.0
2019-11-22 13:30:00,43.71,43.75,43.7,43.75,12157.0,39.8209,39.8574,39.8118,39.8574,12157.0
2019-11-22 13:35:00,43.74,43.79,43.74,43.76,19339.0,39.8483,39.8938,39.8483,39.8665,19339.0
2019-11-22 13:40:00,43.76,43.77,43.74,43.76,8076.0,39.8665,39.8756,39.8483,39.8665,8076.0
2019-11-22 13:45:00,43.75,43.81,43.73,43.79,13001.0,39.8574,39.9121,39.8392,39.8938,13001.0
2019-11-22 13:50:00,43.78,43.82,43.76,43.82,9870.0,39.8847,39.9212,39.8665,39.9212,9870.0
2019-11-22 13:55:00,43.82,43.85,43.81,43.81,10524.0,39.9212,39.9485,39.9121,39.9121,10524.0
2019-11-22 14:00:00,43.81,43.82,43.79,43.8,13379.0,39.9121,39.9212,39.8938,39.9029,13379.0
2019-11-22 14:05:00,43.8,43.82,43.79,43.8,8142.0,39.9029,39.9212,39.8938,39.9029,8142.0
2019-11-22 14:10:00,43.81,43.84,43.8,43.83,7599.0,39.9121,39.9394,39.9029,39.9303,7599.0
2019-11-22 14:15:00,43.83,43.83,43.82,43.83,5600.0,39.9303,39.9303,39.9212,39.9303,5600.0
2019-11-22 14:20:00,43.83,43.83,43.81,43.81,22633.0,39.9303,39.9303,39.9121,39.9121,22633.0
2019-11-22 14:25:00,43.82,43.84,43.81,43.84,14255.0,39.9212,39.9394,39.9121,39.9394,14255.0
2019-11-22 14:30:00,43.84,43.86,43.83,43.84,65714.0,39.9394,39.9576,39.9303,39.9394,65714.0
2019-11-22 14:35:00,43.84,43.85,43.82,43.84,15288.0,39.9394,39.9485,39.9212,39.9394,15288.0
2019-11-22 14:40:00,43.85,43.88,43.84,43.86,75706.0,39.9485,39.9758,39.9394,39.9576,75706.0
2019-11-22 14:45:00,43.86,43.87,43.85,43.86,11900.0,39.9576,39.9667,39.9485,39.9576,11900.0
2019-11-22 14:50:00,43.85,43.86,43.83,43.83,30102.0,39.9485,39.9576,39.9303,39.9303,30102.0
2019-11-22 14:55:00,43.83,43.84,43.79,43.8,49810.0,39.9303,39.9394,39.8938,39.9029,49810.0
2019-11-22 15:00:00,43.8,43.81,43.79,43.8,23365.0,39.9029,39.9121,39.8938,39.9029,23365.0
2019-11-22 15:05:00,43.8,43.8,43.78,43.8,13172.0,39.9029,39.9029,39.8847,39.9029,13172.0
2019-11-22 15:10:00,43.8,43.88,43.79,43.87,93652.0,39.9029,39.9758,39.8938,39.9667,93652.0
2019-11-22 15:15:00,43.87,43.88,43.84,43.85,19812.0,39.9667,39.9758,39.9394,39.9485,19812.0
2019-11-22 15:20:00,43.84,43.87,43.83,43.84,13570.0,39.9394,39.9667,39.9303,39.9394,13570.0
2019-11-22 15:25:00,43.84,43.85,43.83,43.84,15586.0,39.9394,39.9485,39.9303,39.9394,15586.0
2019-11-22 15:30:00,43.84,43.84,43.82,43.82,20688.0,39.9394,39.9394,39.9212,39.9212,20688.0
2019-11-22 15:35:00,43.83,43.84,43.8,43.84,30493.0,39.9303,39.9394,39.9029,39.9394,30493.0
2019-11-22 15:40:00,43.83,43.84,43.82,43.83,25548.0,39.9303,39.9394,39.9212,39.9303,25548.0
2019-11-22 15:45:00,43.82,43.85,43.81,43.82,76767.0,39.9212,39.9485,39.9121,39.9212,76767.0
2019-11-22 15:50:00,43.81,43.82,43.79,43.81,100145.0,39.9121,39.9212,39.8938,39.9121,100145.0
2019-11-22 15:55:00,43.8,43.86,43.8,43.83,206555.0,39.9029,39.9576,39.9029,39.9303,206555.0
2019-11-25 09:30:00,44.16,44.19,43.97,43.97,71723.0,40.2309,40.2582,40.0578,40.0578,71723.0
2019-11-25 09:35:00,43.99,44.08,43.98,44.08,69814.0,40.076,40.158,40.0669,40.158,69814.0
2019-11-25 09:40:00,44.09,44.18,44.08,44.13,57759.0,40.1671,40.2491,40.158,40.2036,57759.0
2019-11-25 09:45:00,44.14,44.15,44.08,44.13,34863.0,40.2127,40.2218,40.158,40.2036,34863.0
2019-11-25 09:50:00,44.12,44.16,44.09,44.09,98085.0,40.1945,40.2309,40.1671,40.1671,98085.0
2019-11-25 09:55:00,44.1,44.18,44.08,44.17,27159.0,40.1762,40.2491,40.158,40.24,27159.0
2019-11-25 10:00:00,44.16,44.19,44.13,44.17,36580.0,40.2309,40.2582,40.2036,40.24,36580.0
2019-11-25 10:05:00,44.16,44.23,44.16,44.22,22130.0,40.2309,40.2947,40.2309,40.2856,22130.0
2019-11-25 10:10:00,44.22,44.31,44.22,44.31,64046.0,40.2856,40.3676,40.2856,40.3676,64046.0
2019-11-25 10:15:00,44.32,44.36,44.31,44.34,58494.0,40.3767,40.4131,40.3676,40.3949,58494.0
2019-11-25 10:20:00,44.33,44.4,44.33,44.39,28812.0,40.3858,40.4496,40.3858,40.4404,28812.0
2019-11-25 10:25:00,44.39,44.46,44.39,44.46,136381.0,40.4404,40.5042,40.4404,40.5042,136381.0
2019-11-25 10:30:00,44.45,44.51,44.44,44.48,95130.0,40.4951,40.5498,40.486,40.5224,95130.0
2019-11-25 10:35:00,44.48,44.51,44.46,44.49,53648.0,40.5224,40.5498,40.5042,40.5315,53648.0
2019-11-25 10:40:00,44.49,44.52,44.46,44.48,53861.0,40.5315,40.5589,40.5042,40.5224,53861.0
2019-11-25 10:45:00,44.49,44.5,44.44,44.44,40785.0,40.5315,40.5407,40.486,40.486,40785.0
2019-11-25 10:50:00,44.44,44.47,44.41,44.46,83543.0,40.486,40.5133,40.4587,40.5042,83543.0
2019-11-25 10:55:00,44.46,44.48,44.43,44.43,38775.0,40.5042,40.5224,40.4769,40.4769,38775.0
2019-11-25 11:00:00,44.43,44.46,44.41,44.41,60098.0,40.4769,40.5042,40.4587,40.4587,60098.0
2019-11-25 11:05:00,44.42,44.49,44.42,44.48,29429.0,40.4678,40.5315,40.4678,40.5224,29429.0
2019-11-25 11:10:00,44.47,44.5,44.46,44.5,30192.0,40.5133,40.5407,40.5042,40.5407,30192.0
2019-11-25 11:15:00,44.5,44.51,44.48,44.49,21370.0,40.5407,40.5498,40.5224,40.5315,21370.0
2019-11-25 11:20:00,44.49,44.51,44.48,44.51,28368.0,40.5315,40.5498,40.5224,40.5498,28368.0
2019-11-25 11:25:00,44.51,44.51,44.48,44.49,24640.0,40.5498,40.5498,40.5224,40.5315,24640.0
2019-11-25 11:30:00,44.49,44.49,44.45,44.45,25785.0,40.5315,40.5315,40.4951,40.4951,25785.0
2019-11-25 11:35:00,44.46,44.48,44.44,44.48,36838.0,40.5042,40.5224,40.486,40.5224,36838.0
2019-11-25 11:40:00,44.48,44.5,44.48,44.5,40719.0,40.5224,40.5407,40.5224,40.5407,40719.0
2019-11-25 11:45:00,44.5,44.54,44.5,44.54,32261.0,40.5407,40.5771,40.5407,40.5771,32261.0
2019-11-25 11:50:00,44.54,44.57,44.53,44.56,74003.0,40.5771,40.6044,40.568,40.5953,74003.0
2019-11-25 11:55:00,44.55,44.56,44.5,44.5,60175.0,40.5862,40.5953,40.5407,40.5407,60175.0
2019-11-25 12:00:00,44.5,44.51,44.49,44.5,29822.0,40.5407,40.5498,40.5315,40.5407,29822.0
2019-11-25 12:05:00,44.5,44.51,44.49,44.5,23908.0,40.5407,40.5498,40.5315,40.5407,23908.0
2019-11-25 12:10:00,44.5,44.5,44.47,44.47,11501.0,40.5407,40.5407,40.5133,40.5133,11501.0
2019-11-25 12:15:00,44.47,44.48,44.44,44.46,15558.0,40.5133,40.5224,40.486,40.5042,15558.0
2019-11-25 12:20:00,44.46,44.48,44.45,44.48,33596.0,40.5042,40.5224,40.4951,40.5224,33596.0
2019-11-25 12:25:00,44.48,44.49,44.47,44.48,12584.0,40.5224,40.5315,40.5133,40.5224,12584.0
2019-11-25 12:30:00,44.48,44.53,44.47,44.51,43483.0,40.5224,40.568,40.5133,40.5498,43483.0
2019-11-25 12:35:00,44.51,44.55,44.51,44.55,20880.0,40.5498,40.5862,40.5498,40.5862,20880.0
2019-11-25 12:40:00,44.54,44.56,44.53,44.55,11528.0,40.5771,40.5953,40.568,40.5862,11528.0
2019-11-25 12:45:00,44.56,44.6,44.56,44.6,13303.0,40.5953,40.6318,40.5953,40.6318,13303.0
2019-11-25 12:50:00,44.59,44.6,44.58,44.6,16010.0,40.6227,40.6318,40.6135,40.6318,16010.0
2019-11-25 12:55:00,44.59,44.63,44.59,44.62,14969.0,40.6227,40.6591,40.6227,40.65,14969.0
2019-11-25 13:00:00,44.62,44.65,44.61,44.63,25859.0,40.65,40.6773,40.6409,40.6591,25859.0
2019-11-25 13:05:00,44.63,44.65,44.62,44.64,17195.0,40.6591,40.6773,40.65,40.6682,17195.0
2019-11-25 13:10:00,44.64,44.64,44.59,44.61,43288.0,40.6682,40.6682,40.6227,40.6409,43288.0
2019-11-25 13:15:00,44.62,44.65,44.61,44.64,15417.0,40.65,40.6773,40.6409,40.6682,15417.0
2019-11-25 13:20:00,44.64,44.64,44.6,44.62,13143.0,40.6682,40.6682,40.6318,40.65,13143.0
2019-11-25 13:25:00,44.62,44.63,44.6,44.61,30086.0,40.65,40.6591,40.6318,40.6409,30086.0
2019-11-25 13:30:00,44.61,44.64,44.6,44.62,23038.0,40.6409,40.6682,40.6318,40.65,23038.0
2019-11-25 13:35:00,44.62,44.63,44.61,44.61,18997.0,40.65,40.6591,40.6409,40.6409,18997.0
2019-11-25 13:40:00,44.61,44.62,44.57,44.59,13751.0,40.6409,40.65,40.6044,40.6227,13751.0
2019-11-25 13:45:00,44.59,44.6,44.58,44.58,24419.0,40.6227,40.6318,40.6135,40.6135,24419.0
2019-11-25 13:50:00,44.57,44.6,44.56,44.59,21362.0,40.6044,40.6318,40.5953,40.6227,21362.0
2019-11-25 13:55:00,44.6,44.62,44.59,44.6,23411.0,40.6318,40.65,40.6227,40.6318,23411.0
2019-11-25 14:00:00,44.61,44.61,44.57,44.57,20309.0,40.6409,40.6409,40.6044,40.6044,20309.0
2019-11-25 14:05:00,44.57,44.57,44.55,44.56,15762.0,40.6044,40.6044,40.5862,40.5953,15762.0
2019-11-25 14:10:00,44.56,44.6,44.55,44.6,22097.0,40.5953,40.6318,40.5862,40.6318,22097.0
2019-11-25 14:15:00,44.6,44.61,44.56,44.58,18076.0,40.6318,40.6409,40.5953,40.6135,18076.0
2019-11-25 14:20:00,44.59,44.59,44.56,44.56,17098.0,40.6227,40.6227,40.5953,40.5953,17098.0
2019-11-25 14:25:00,44.57,44.57,44.54,44.56,84732.0,40.6044,40.6044,40.5771,40.5953,84732.0
2019-11-25 14:30:00,44.57,44.57,44.53,44.53,21822.0,40.6044,40.6044,40.568,40.568,21822.0
2019-11-25 14:35:00,44.53,44.55,44.53,44.55,105030.0,40.568,40.5862,40.568,40.5862,105030.0
2019-11-25 14:40:00,44.54,44.57,44.54,44.57,18815.0,40.5771,40.6044,40.5771,40.6044,18815.0
2019-11-25 14:45:00,44.57,44.58,44.54,44.57,33548.0,40.6044,40.6135,40.5771,40.6044,33548.0
2019-11-25 14:50:00,44.57,44.59,44.56,44.58,21166.0,40.6044,40.6227,40.5953,40.6135,21166.0
2019-11-25 14:55:00,44.57,44.59,44.56,44.59,20819.0,40.6044,40.6227,40.5953,40.6227,20819.0
2019-11-25 15:00:00,44.59,44.59,44.56,44.58,36004.0,40.6227,40.6227,40.5953,40.6135,36004.0
2019-11-25 15:05:00,44.58,44.59,44.56,44.57,12589.0,40.6135,40.6227,40.5953,40.6044,12589.0
2019-11-25 15:10:00,44.57,44.57,44.54,44.57,30818.0,40.6044,40.6044,40.5771,40.6044,30818.0
2019-11-25 15:15:00,44.57,44.57,44.54,44.55,30488.0,40.6044,40.6044,40.5771,40.5862,30488.0
2019-11-25 15:20:00,44.56,44.6,44.56,44.59,29199.0,40.5953,40.6318,40.5953,40.6227,29199.0
2019-11-25 15:25:00,44.59,44.61,44.59,44.61,25659.0,40.6227,40.6409,40.6227,40.6409,25659.0
2019-11-25 15:30:00,44.61,44.61,44.56,44.56,113943.0,40.6409,40.6409,40.5953,40.5953,113943.0
2019-11-25 15:35:00,44.57,44.57,44.52,44.53,127004.0,40.6044,40.6044,40.5589,40.568,127004.0
2019-11-25 15:40:00,44.53,44.54,44.5,44.53,128010.0,40.568,40.5771,40.5407,40.568,128010.0
2019-11-25 15:45:00,44.52,44.54,44.52,44.53,131211.0,40.5589,40.5771,40.5589,40.568,131211.0
2019-11-25 15:50:00,44.52,44.55,44.51,44.55,219736.0,40.5589,40.5862,40.5498,40.5862,219736.0
2019-11-25 15:55:00,44.55,44.57,44.54,44.56,317309.0,40.5862,40.6044,40.5771,40.5953,317309.0
2019-11-26 09:30:00,44.49,44.58,44.35,44.42,35402.0,40.5315,40.6135,40.404,40.4678,35402.0
2019-11-26 09:35:00,44.41,44.53,44.41,44.52,67003.0,40.4587,40.568,40.4587,40.5589,67003.0
2019-11-26 09:40:00,44.51,44.6,44.48,44.58,86517.0,40.5498,40.6318,40.5224,40.6135,86517.0
2019-11-26 09:45:00,44.59,44.82,44.59,44.81,70336.0,40.6227,40.8322,40.6227,40.8231,70336.0
2019-11-26 09:50:00,44.82,44.88,44.8,44.88,32959.0,40.8322,40.8868,40.814,40.8868,32959.0
2019-11-26 09:55:00,44.88,44.94,44.83,44.84,68373.0,40.8868,40.9415,40.8413,40.8504,68373.0
2019-11-26 10:00:00,44.84,44.95,44.8,44.94,56791.0,40.8504,40.9506,40.814,40.9415,56791.0
2019-11-26 10:05:00,44.93,44.93,44.87,44.89,52162.0,40.9324,40.9324,40.8777,40.896,52162.0
2019-11-26 10:10:00,44.89,44.97,44.85,44.94,53971.0,40.896,40.9688,40.8595,40.9415,53971.0
2019-11-26 10:15:00,44.93,44.95,44.9,44.94,39970.0,40.9324,40.9506,40.9051,40.9415,39970.0
2019-11-26 10:20:00,44.93,45.01,44.92,45.01,41991.0,40.9324,41.0053,40.9233,41.0053,41991.0
2019-11-26 10:25:00,45.01,45.02,44.92,44.95,80219.0,41.0053,41.0144,40.9233,40.9506,80219.0
2019-11-26 10:30:00,44.93,45.0,44.89,44.97,54535.0,40.9324,40.9962,40.896,40.9688,54535.0
2019-11-26 10:35:00,44.98,45.02,44.97,45.0,80870.0,40.978,41.0144,40.9688,40.9962,80870.0
2019-11-26 10:40:00,45.0,45.02,44.98,45.01,180244.0,40.9962,41.0144,40.978,41.0053,180244.0
2019-11-26 10:45:00,45.01,45.02,44.95,44.99,94683.0,41.0053,41.0144,40.9506,40.9871,94683.0
2019-11-26 10:50:00,44.98,45.01,44.97,44.99,30004.0,40.978,41.0053,40.9688,40.9871,30004.0
2019-11-26 10:55:00,44.98,44.98,44.92,44.97,73095.0,40.978,40.978,40.9233,40.9688,73095.0
2019-11-26 11:00:00,44.97,44.99,44.94,44.96,31542.0,40.9688,40.9871,40.9415,40.9597,31542.0
2019-11-26 11:05:00,44.97,44.99,44.93,44.96,33331.0,40.9688,40.9871,40.9324,40.9597,33331.0
2019-11-26 11:10:00,44.96,45.01,44.95,44.98,28498.0,40.9597,41.0053,40.9506,40.978,28498.0
2019-11-26 11:15:00,44.98,45.0,44.93,44.94,26150.0,40.978,40.9962,40.9324,40.9415,26150.0
2019-11-26 11:20:00,44.94,44.98,44.94,44.98,33440.0,40.9415,40.978,40.9415,40.978,33440.0
2019-11-26 11:25:00,44.98,44.99,44.95,44.97,46163.0,40.978,40.9871,40.9506,40.9688,46163.0
2019-11-26 11:30:00,44.96,44.97,44.9,44.92,39171.0,40.9597,40.9688,40.9051,40.9233,39171.0
2019-11-26 11:35:00,44.93,44.97,44.9,44.94,43330.0,40.9324,40.9688,40.9051,40.9415,43330.0
2019-11-26 11:40:00,44.93,44.96,44.91,44.93,34382.0,40.9324,40.9597,40.9142,40.9324,34382.0
2019-11-26 11:45:00,44.92,44.97,44.91,44.95,65697.0,40.9233,40.9688,40.9142,40.9506,65697.0
2019-11-26 11:50:00,44.95,44.97,44.94,44.97,21133.0,40.9506,40.9688,40.9415,40.9688,21133.0
2019-11-26 11:55:00,44.97,44.98,44.94,44.94,44501.0,40.9688,40.978,40.9415,40.9415,44501.0
2019-11-26 12:00:00,44.94,44.94,44.91,44.92,20691.0,40.9415,40.9415,40.9142,40.9233,20691.0
2019-11-26 12:05:00,44.92,44.97,44.92,44.96,9885.0,40.9233,40.9688,40.9233,40.9597,9885.0
2019-11-26 12:10:00,44.97,45.03,44.97,45.03,45327.0,40.9688,41.0235,40.9688,41.0235,45327.0
2019-11-26 12:15:00,45.03,45.08,45.03,45.07,19422.0,41.0235,41.0691,41.0235,41.0599,19422.0
2019-11-26 12:20:00,45.07,45.08,45.05,45.08,19384.0,41.0599,41.0691,41.0417,41.0691,19384.0
2019-11-26 12:25:00,45.08,45.09,45.05,45.07,20610.0,41.0691,41.0782,41.0417,41.0599,20610.0
2019-11-26 12:30:00,45.07,45.08,45.03,45.04,13115.0,41.0599,41.0691,41.0235,41.0326,13115.0
2019-11-26 12:35:00,45.04,45.05,45.03,45.04,14527.0,41.0326,41.0417,41.0235,41.0326,14527.0
2019-11-26 12:40:00,45.04,45.04,45.01,45.02,15194.0,41.0326,41.0326,41.0053,41.0144,15194.0
2019-11-26 12:45:00,45.03,45.05,45.01,45.02,15287.0,41.0235,41.0417,41.0053,41.0144,15287.0
2019-11-26 12:50:00,45.01,45.02,44.97,45.0,31559.0,41.0053,41.0144,40.9688,40.9962,31559.0
2019-11-26 12:55:00,45.0,45.03,44.99,45.02,16138.0,40.9962,41.0235,40.9871,41.0144,16138.0
2019-11-26 13:00:00,45.03,45.03,45.01,45.02,11070.0,41.0235,41.0235,41.0053,41.0144,11070.0
2019-11-26 13:05:00,45.01,45.02,44.99,45.0,14389.0,41.0053,41.0144,40.9871,40.9962,14389.0
2019-11-26 13:10:00,44.99,44.99,44.97,44.98,14433.0,40.9871,40.9871,40.9688,40.978,14433.0
2019-11-26 13:15:00,44.98,44.99,44.97,44.98,10972.0,40.978,40.9871,40.9688,40.978,10972.0
2019-11-26 13:20:00,44.98,45.04,44.98,45.02,24296.0,40.978,41.0326,40.978,41.0144,24296.0
2019-11-26 13:25:00,45.01,45.02,44.99,45.01,14181.0,41.0053,41.0144,40.9871,41.0053,14181.0
2019-11-26 13:30:00,45.02,45.04,45.0,45.0,21215.0,41.0144,41.0326,40.9962,40.9962,21215.0
2019-11-26 13:35:00,45.0,45.01,44.98,45.01,18353.0,40.9962,41.0053,40.978,41.0053,18353.0
2019-11-26 13:40:00,45.01,45.04,45.0,45.01,12917.0,41.0053,41.0326,40.9962,41.0053,12917.0
2019-11-26 13:45:00,45.01,45.01,44.97,44.97,18157.0,41.0053,41.0053,40.9688,40.9688,18157.0
2019-11-26 13:50:00,44.98,44.98,44.95,44.97,21650.0,40.978,40.978,40.9506,40.9688,21650.0
2019-11-26 13:55:00,44.97,44.98,44.96,44.97,45018.0,40.9688,40.978,40.9597,40.9688,45018.0
2019-11-26 14:00:00,44.98,44.98,44.95,44.97,70600.0,40.978,40.978,40.9506,40.9688,70600.0
2019-11-26 14:05:00,44.97,44.99,44.96,44.98,26095.0,40.9688,40.9871,40.9597,40.978,26095.0
2019-11-26 14:10:00,44.99,45.01,44.98,45.0,28125.0,40.9871,41.0053,40.978,40.9962,28125.0
2019-11-26 14:15:00,45.01,45.01,44.99,45.01,66160.0,41.0053,41.0053,40.9871,41.0053,66160.0
2019-11-26 14:20:00,45.0,45.0,44.93,44.94,121334.0,40.9962,40.9962,40.9324,40.9415,121334.0
2019-11-26 14:25:00,44.95,44.95,44.9,44.91,126837.0,40.9506,40.9506,40.9051,40.9142,126837.0
2019-11-26 14:30:00,44.91,44.93,44.91,44.93,121285.0,40.9142,40.9324,40.9142,40.9324,121285.0
2019-11-26 14:35:00,44.93,44.93,44.89,44.92,98317.0,40.9324,40.9324,40.896,40.9233,98317.0
2019-11-26 14:40:00,44.92,44.92,44.89,44.9,43071.0,40.9233,40.9233,40.896,40.9051,43071.0
2019-11-26 14:45:00,44.89,44.91,44.88,44.9,19042.0,40.896,40.9142,40.8868,40.9051,19042.0
2019-11-26 14:50:00,44.91,44.93,44.9,44.91,51511.0,40.9142,40.9324,40.9051,40.9142,51511.0
2019-11-26 14:55:00,44.91,44.93,44.9,44.92,73211.0,40.9142,40.9324,40.9051,40.9233,73211.0
2019-11-26 15:00:00,44.93,44.93,44.88,44.9,54394.0,40.9324,40.9324,40.8868,40.9051,54394.0
2019-11-26 15:05:00,44.9,44.91,44.84,44.84,128808.0,40.9051,40.9142,40.8504,40.8504,128808.0
2019-11-26 15:10:00,44.84,44.85,44.81,44.83,73590.0,40.8504,40.8595,40.8231,40.8413,73590.0
2019-11-26 15:15:00,44.84,44.85,44.83,44.84,90940.0,40.8504,40.8595,40.8413,40.8504,90940.0
2019-11-26 15:20:00,44.84,44.86,44.82,44.84,91183.0,40.8504,40.8686,40.8322,40.8504,91183.0
2019-11-26 15:25:00,44.84,44.84,44.8,44.82,142336.0,40.8504,40.8504,40.814,40.8322,142336.0
2019-11-26 15:30:00,44.82,44.82,44.78,44.8,99354.0,40.8322,40.8322,40.7957,40.814,99354.0
2019-11-26 15:35:00,44.8,44.81,44.78,44.79,139640.0,40.814,40.8231,40.7957,40.8049,139640.0
2019-11-26 15:40:00,44.8,44.8,44.77,44.79,117431.0,40.814,40.814,40.7866,40.8049,117431.0
2019-11-26 15:45:00,44.79,44.81,44.78,44.81,94242.0,40.8049,40.8231,40.7957,40.8231,94242.0
2019-11-26 15:50:00,44.8,44.83,44.79,44.82,192626.0,40.814,40.8413,40.8049,40.8322,192626.0
2019-11-26 15:55:00,44.82,44.85,44.81,44.85,453930.0,40.8322,40.8595,40.8231,40.8595,453930.0
2019-11-27 09:30:00,44.94,45.19,44.86,45.07,87080.0,40.9415,41.1693,40.8686,41.0599,87080.0
2019-11-27 09:35:00,45.06,45.08,44.93,44.96,18957.0,41.0508,41.0691,40.9324,40.9597,18957.0
2019-11-27 09:40:00,44.97,44.99,44.93,44.98,23235.0,40.9688,40.9871,40.9324,40.978,23235.0
2019-11-27 09:45:00,44.98,45.15,44.97,45.15,45212.0,40.978,41.1328,40.9688,41.1328,45212.0
2019-11-27 09:50:00,45.16,45.17,45.09,45.12,20504.0,41.1419,41.151,41.0782,41.1055,20504.0
2019-11-27 09:55:00,45.13,45.17,45.12,45.13,25778.0,41.1146,41.151,41.1055,41.1146,25778.0
2019-11-27 10:00:00,45.13,45.13,45.07,45.12,33143.0,41.1146,41.1146,41.0599,41.1055,33143.0
2019-11-27 10:05:00,45.12,45.14,45.04,45.08,22928.0,41.1055,41.1237,41.0326,41.0691,22928.0
2019-11-27 10:10:00,45.08,45.16,45.08,45.15,57769.0,41.0691,41.1419,41.0691,41.1328,57769.0
2019-11-27 10:15:00,45.14,45.21,45.12,45.19,54583.0,41.1237,41.1875,41.1055,41.1693,54583.0
2019-11-27 10:20:00,45.19,45.23,45.18,45.19,141816.0,41.1693,41.2057,41.1602,41.1693,141816.0
2019-11-27 10:25:00,45.19,45.2,45.16,45.19,44252.0,41.1693,41.1784,41.1419,41.1693,44252.0
2019-11-27 10:30:00,45.19,45.2,45.16,45.16,45366.0,41.1693,41.1784,41.1419,41.1419,45366.0
2019-11-27 10:35:00,45.17,45.18,45.11,45.14,23405.0,41.151,41.1602,41.0964,41.1237,23405.0
2019-11-27 10:40:00,45.14,45.15,45.02,45.05,40573.0,41.1237,41.1328,41.0144,41.0417,40573.0
2019-11-27 10:45:00,45.05,45.06,45.0,45.0,78671.0,41.0417,41.0508,40.9962,40.9962,78671.0
2019-11-27 10:50:00,44.98,45.0,44.96,44.98,15290.0,40.978,40.9962,40.9597,40.978,15290.0
2019-11-27 10:55:00,44.98,45.02,44.97,45.01,26339.0,40.978,41.0144,40.9688,41.0053,26339.0
2019-11-27 11:00:00,45.01,45.02,44.94,44.98,119760.0,41.0053,41.0144,40.9415,40.978,119760.0
2019-11-27 11:05:00,44.98,44.99,44.94,44.98,57349.0,40.978,40.9871,40.9415,40.978,57349.0
2019-11-27 11:10:00,44.97,44.99,44.96,44.99,19571.0,40.9688,40.9871,40.9597,40.9871,19571.0
2019-11-27 11:15:00,44.98,45.0,44.95,44.96,22076.0,40.978,40.9962,40.9506,40.9597,22076.0
2019-11-27 11:20:00,44.96,44.98,44.94,44.98,12730.0,40.9597,40.978,40.9415,40.978,12730.0
2019-11-27 11:25:00,44.98,45.0,44.97,45.0,15431.0,40.978,40.9962,40.9688,40.9962,15431.0
2019-11-27 11:30:00,44.99,45.01,44.98,45.01,8701.0,40.9871,41.0053,40.978,41.0053,8701.0
2019-11-27 11:35:00,45.01,45.02,44.99,45.01,17405.0,41.0053,41.0144,40.9871,41.0053,17405.0
2019-11-27 11:40:00,45.02,45.03,44.96,44.97,13792.0,41.0144,41.0235,40.9597,40.9688,13792.0
2019-11-27 11:45:00,44.98,45.01,44.97,44.99,11111.0,40.978,41.0053,40.9688,40.9871,11111.0
2019-11-27 11:50:00,44.99,44.99,44.95,44.95,12678.0,40.9871,40.9871,40.9506,40.9506,12678.0
2019-11-27 11:55:00,44.94,44.97,44.92,44.96,16381.0,40.9415,40.9688,40.9233,40.9597,16381.0
2019-11-27 12:00:00,44.96,44.99,44.95,44.96,11232.0,40.9597,40.9871,40.9506,40.9597,11232.0
2019-11-27 12:05:00,44.97,44.98,44.95,44.96,14848.0,40.9688,40.978,40.9506,40.9597,14848.0
2019-11-27 12:10:00,44.96,44.99,44.92,44.97,22433.0,40.9597,40.9871,40.9233,40.9688,22433.0
2019-11-27 12:15:00,44.98,44.99,44.96,44.97,15132.0,40.978,40.9871,40.9597,40.9688,15132.0
2019-11-27 12:20:00,44.98,45.0,44.97,44.98,20908.0,40.978,40.9962,40.9688,40.978,20908.0
2019-11-27 12:25:00,44.99,44.99,44.95,44.96,29116.0,40.9871,40.9871,40.9506,40.9597,29116.0
2019-11-27 12:30:00,44.96,44.97,44.9,44.9,29662.0,40.9597,40.9688,40.9051,40.9051,29662.0
2019-11-27 12:35:00,44.91,44.93,44.9,44.9,23119.0,40.9142,40.9324,40.9051,40.9051,23119.0
2019-11-27 12:40:00,44.91,44.95,44.9,44.95,18906.0,40.9142,40.9506,40.9051,40.9506,18906.0
2019-11-27 12:45:00,44.94,44.96,44.93,44.96,24053.0,40.9415,40.9597,40.9324,40.9597,24053.0
2019-11-27 12:50:00,44.96,44.96,44.91,44.94,11175.0,40.9597,40.9597,40.9142,40.9415,11175.0
2019-11-27 12:55:00,44.93,44.94,44.91,44.93,5301.0,40.9324,40.9415,40.9142,40.9324,5301.0
2019-11-27 13:00:00,44.92,44.93,44.9,44.91,48700.0,40.9233,40.9324,40.9051,40.9142,48700.0
2019-11-27 13:05:00,44.91,44.94,44.9,44.92,15881.0,40.9142,40.9415,40.9051,40.9233,15881.0
2019-11-27 13:10:00,44.93,45.01,44.92,45.0,15894.0,40.9324,41.0053,40.9233,40.9962,15894.0
2019-11-27 13:15:00,45.0,45.02,44.98,45.02,8079.0,40.9962,41.0144,40.978,41.0144,8079.0
2019-11-27 13:20:00,45.02,45.04,45.01,45.01,13554.0,41.0144,41.0326,41.0053,41.0053,13554.0
2019-11-27 13:25:00,45.02,45.02,44.99,45.0,10362.0,41.0144,41.0144,40.9871,40.9962,10362.0
2019-11-27 13:30:00,45.0,45.01,44.97,44.98,17287.0,40.9962,41.0053,40.9688,40.978,17287.0
2019-11-27 13:35:00,44.99,45.02,44.98,45.0,10143.0,40.9871,41.0144,40.978,40.9962,10143.0
2019-11-27 13:40:00,45.0,45.01,44.97,45.0,13073.0,40.9962,41.0053,40.9688,40.9962,13073.0
2019-11-27 13:45:00,45.0,45.02,44.99,45.01,18551.0,40.9962,41.0144,40.9871,41.0053,18551.0
2019-11-27 13:50:00,45.02,45.03,45.0,45.01,10844.0,41.0144,41.0235,40.9962,41.0053,10844.0
2019-11-27 13:55:00,45.01,45.02,44.99,45.02,7832.0,41.0053,41.0144,40.9871,41.0144,7832.0
2019-11-27 14:00:00,45.02,45.04,45.01,45.01,12842.0,41.0144,41.0326,41.0053,41.0053,12842.0
2019-11-27 14:05:00,45.02,45.03,45.0,45.02,10276.0,41.0144,41.0235,40.9962,41.0144,10276.0
2019-11-27 14:10:00,45.01,45.02,44.98,45.02,48538.0,41.0053,41.0144,40.978,41.0144,48538.0
2019-11-27 14:15:00,45.01,45.02,44.98,44.99,11346.0,41.0053,41.0144,40.978,40.9871,11346.0
2019-11-27 14:20:00,45.0,45.0,44.97,44.98,12182.0,40.9962,40.9962,40.9688,40.978,12182.0
2019-11-27 14:25:00,44.98,45.0,44.97,44.98,16148.0,40.978,40.9962,40.9688,40.978,16148.0
2019-11-27 14:30:00,44.98,44.99,44.97,44.99,13149.0,40.978,40.9871,40.9688,40.9871,13149.0
2019-11-27 14:35:00,44.99,45.0,44.99,44.99,7127.0,40.9871,40.9962,40.9871,40.9871,7127.0
2019-11-27 14:40:00,45.0,45.0,44.98,45.0,14559.0,40.9962,40.9962,40.978,40.9962,14559.0
2019-11-27 14:45:00,44.99,45.03,44.98,45.02,40893.0,40.9871,41.0235,40.978,41.0144,40893.0
2019-11-27 14:50:00,45.02,45.03,45.01,45.02,13400.0,41.0144,41.0235,41.0053,41.0144,13400.0
2019-11-27 14:55:00,45.02,45.03,45.0,45.02,15841.0,41.0144,41.0235,40.9962,41.0144,15841.0
2019-11-27 15:00:00,45.02,45.02,44.99,45.02,21948.0,41.0144,41.0144,40.9871,41.0144,21948.0
2019-11-27 15:05:00,45.02,45.03,45.01,45.03,13873.0,41.0144,41.0235,41.0053,41.0235,13873.0
2019-11-27 15:10:00,45.03,45.05,45.02,45.04,35166.0,41.0235,41.0417,41.0144,41.0326,35166.0
2019-11-27 15:15:00,45.04,45.06,45.03,45.05,28371.0,41.0326,41.0508,41.0235,41.0417,28371.0
2019-11-27 15:20:00,45.05,45.06,45.05,45.05,10550.0,41.0417,41.0508,41.0417,41.0417,10550.0
2019-11-27 15:25:00,45.05,45.05,45.03,45.04,26997.0,41.0417,41.0417,41.0235,41.0326,26997.0
2019-11-27 15:30:00,45.04,45.06,45.03,45.05,33731.0,41.0326,41.0508,41.0235,41.0417,33731.0
2019-11-27 15:35:00,45.04,45.05,45.03,45.04,15135.0,41.0326,41.0417,41.0235,41.0326,15135.0
2019-11-27 15:40:00,45.03,45.07,45.03,45.07,34507.0,41.0235,41.0599,41.0235,41.0599,34507.0
2019-11-27 15:45:00,45.06,45.09,45.06,45.08,62880.0,41.0508,41.0782,41.0508,41.0691,62880.0
2019-11-27 15:50:00,45.07,45.09,45.06,45.07,89996.0,41.0599,41.0782,41.0508,41.0599,89996.0
2019-11-27 15:55:00,45.07,45.09,45.06,45.06,249929.0,41.0599,41.0782,41.0508,41.0508,249929.0
2019-11-29 09:30:00,45.03,45.03,44.8,44.85,27806.0,41.0235,41.0235,40.814,40.8595,27806.0
2019-11-29 09:35:00,44.84,44.95,44.83,44.9,23506.0,40.8504,40.9506,40.8413,40.9051,23506.0
2019-11-29 09:40:00,44.88,44.88,44.74,44.83,49985.0,40.8868,40.8868,40.7593,40.8413,49985.0
2019-11-29 09:45:00,44.83,44.83,44.71,44.76,47926.0,40.8413,40.8413,40.732,40.7775,47926.0
2019-11-29 09:50:00,44.76,44.85,44.73,44.83,30473.0,40.7775,40.8595,40.7502,40.8413,30473.0
2019-11-29 09:55:00,44.84,44.94,44.84,44.94,41923.0,40.8504,40.9415,40.8504,40.9415,41923.0
2019-11-29 10:00:00,44.94,44.94,44.88,44.91,25274.0,40.9415,40.9415,40.8868,40.9142,25274.0
2019-11-29 10:05:00,44.91,44.91,44.85,44.9,28528.0,40.9142,40.9142,40.8595,40.9051,28528.0
2019-11-29 10:10:00,44.91,44.94,44.9,44.92,26687.0,40.9142,40.9415,40.9051,40.9233,26687.0
2019-11-29 10:15:00,44.92,44.96,44.92,44.95,25847.0,40.9233,40.9597,40.9233,40.9506,25847.0
2019-11-29 10:20:00,44.95,44.97,44.92,44.96,23072.0,40.9506,40.9688,40.9233,40.9597,23072.0
2019-11-29 10:25:00,44.96,44.98,44.94,44.97,24695.0,40.9597,40.978,40.9415,40.9688,24695.0
2019-11-29 10:30:00,44.97,44.98,44.93,44.98,29663.0,40.9688,40.978,40.9324,40.978,29663.0
2019-11-29 10:35:00,44.98,45.02,44.97,45.02,14890.0,40.978,41.0144,40.9688,41.0144,14890.0
2019-11-29 10:40:00,45.02,45.04,44.98,44.98,13005.0,41.0144,41.0326,40.978,40.978,13005.0
2019-11-29 10:45:00,44.97,44.97,44.94,44.95,10133.0,40.9688,40.9688,40.9415,40.9506,10133.0
2019-11-29 10:50:00,44.96,44.96,44.9,44.9,10174.0,40.9597,40.9597,40.9051,40.9051,10174.0
2019-11-29 10:55:00,44.91,44.92,44.87,44.88,24220.0,40.9142,40.9233,40.8777,40.8868,24220.0
2019-11-29 11:00:00,44.87,44.87,44.8,44.82,21008.0,40.8777,40.8777,40.814,40.8322,21008.0
2019-11-29 11:05:00,44.82,44.85,44.81,44.83,18974.0,40.8322,40.8595,40.8231,40.8413,18974.0
2019-11-29 11:10:00,44.83,44.83,44.76,44.77,17041.0,40.8413,40.8413,40.7775,40.7866,17041.0
2019-11-29 11:15:00,44.78,44.79,44.76,44.79,14684.0,40.7957,40.8049,40.7775,40.8049,14684.0
2019-11-29 11:20:00,44.78,44.82,44.76,44.82,27622.0,40.7957,40.8322,40.7775,40.8322,27622.0
2019-11-29 11:25:00,44.82,44.86,44.81,44.85,16518.0,40.8322,40.8686,40.8231,40.8595,16518.0
2019-11-29 11:30:00,44.85,44.87,44.84,44.86,24413.0,40.8595,40.8777,40.8504,40.8686,24413.0
2019-11-29 11:35:00,44.84,44.89,44.83,44.88,11114.0,40.8504,40.896,40.8413,40.8868,11114.0
2019-11-29 11:40:00,44.87,44.87,44.8,44.81,32771.0,40.8777,40.8777,40.814,40.8231,32771.0
2019-11-29 11:45:00,44.81,44.82,44.79,44.8,15302.0,40.8231,40.8322,40.8049,40.814,15302.0
2019-11-29 11:50:00,44.8,44.85,44.8,44.85,14622.0,40.814,40.8595,40.814,40.8595,14622.0
2019-11-29 11:55:00,44.85,44.86,44.84,44.85,19513.0,40.8595,40.8686,40.8504,40.8595,19513.0
2019-11-29 12:00:00,44.85,44.9,44.84,44.89,36646.0,40.8595,40.9051,40.8504,40.896,36646.0
2019-11-29 12:05:00,44.89,44.89,44.86,44.86,14374.0,40.896,40.896,40.8686,40.8686,14374.0
2019-11-29 12:10:00,44.86,44.86,44.84,44.85,29528.0,40.8686,40.8686,40.8504,40.8595,29528.0
2019-11-29 12:15:00,44.85,44.87,44.85,44.86,21486.0,40.8595,40.8777,40.8595,40.8686,21486.0
2019-11-29 12:20:00,44.87,44.9,44.87,44.9,20198.0,40.8777,40.9051,40.8777,40.9051,20198.0
2019-11-29 12:25:00,44.9,44.9,44.85,44.86,23058.0,40.9051,40.9051,40.8595,40.8686,23058.0
2019-11-29 12:30:00,44.86,44.87,44.84,44.84,14093.0,40.8686,40.8777,40.8504,40.8504,14093.0
2019-11-29 12:35:00,44.83,44.83,44.76,44.77,27052.0,40.8413,40.8413,40.7775,40.7866,27052.0
2019-11-29 12:40:00,44.76,44.76,44.73,44.75,48976.0,40.7775,40.7775,40.7502,40.7684,48976.0
2019-11-29 12:45:00,44.75,44.76,44.71,44.72,51863.0,40.7684,40.7775,40.732,40.7411,51863.0
2019-11-29 12:50:00,44.71,44.72,44.7,44.71,71639.0,40.732,40.7411,40.7229,40.732,71639.0
2019-11-29 12:55:00,44.72,44.72,44.65,44.67,336450.0,40.7411,40.7411,40.6773,40.6955,336450.0
2019-12-02 09:30:00,44.73,44.75,44.49,44.56,78584.0,40.7502,40.7684,40.5315,40.5953,78584.0
2019-12-02 09:35:00,44.55,44.61,44.33,44.35,134945.0,40.5862,40.6409,40.3858,40.404,134945.0
2019-12-02 09:40:00,44.34,44.56,44.29,44.54,57064.0,40.3949,40.5953,40.3493,40.5771,57064.0
2019-12-02 09:45:00,44.55,44.58,44.5,44.55,46217.0,40.5862,40.6135,40.5407,40.5862,46217.0
2019-12-02 09:50:00,44.55,44.59,44.53,44.55,37493.0,40.5862,40.6227,40.568,40.5862,37493.0
2019-12-02 09:55:00,44.57,44.59,44.5,44.53,39606.0,40.6044,40.6227,40.5407,40.568,39606.0
2019-12-02 10:00:00,44.53,44.53,44.26,44.26,33618.0,40.568,40.568,40.322,40.322,33618.0
2019-12-02 10:05:00,44.25,44.28,44.21,44.24,87908.0,40.3129,40.3402,40.2765,40.3038,87908.0
2019-12-02 10:10:00,44.25,44.35,44.22,44.34,25669.0,40.3129,40.404,40.2856,40.3949,25669.0
2019-12-02 10:15:00,44.35,44.37,44.29,44.3,62563.0,40.404,40.4222,40.3493,40.3585,62563.0
2019-12-02 10:20:00,44.3,44.33,44.24,44.24,16200.0,40.3585,40.3858,40.3038,40.3038,16200.0
2019-12-02 10:25:00,44.24,44.33,44.22,44.32,27687.0,40.3038,40.3858,40.2856,40.3767,27687.0
2019-12-02 10:30:00,44.32,44.36,44.26,44.36,21189.0,40.3767,40.4131,40.322,40.4131,21189.0
2019-12-02 10:35:00,44.36,44.36,44.2,44.27,45921.0,40.4131,40.4131,40.2674,40.3311,45921.0
2019-12-02 10:40:00,44.27,44.36,44.26,44.33,34453.0,40.3311,40.4131,40.322,40.3858,34453.0
2019-12-02 10:45:00,44.32,44.32,44.22,44.24,26401.0,40.3767,40.3767,40.2856,40.3038,26401.0
2019-12-02 10:50:00,44.24,44.27,44.19,44.23,34247.0,40.3038,40.3311,40.2582,40.2947,34247.0
2019-12-02 10:55:00,44.23,44.26,44.19,44.24,23796.0,40.2947,40.322,40.2582,40.3038,23796.0
2019-12-02 11:00:00,44.23,44.27,44.21,44.26,23621.0,40.2947,40.3311,40.2765,40.322,23621.0
2019-12-02 11:05:00,44.25,44.3,44.23,44.3,15229.0,40.3129,40.3585,40.2947,40.3585,15229.0
2019-12-02 11:10:00,44.31,44.37,44.29,44.37,11515.0,40.3676,40.4222,40.3493,40.4222,11515.0
2019-12-02 11:15:00,44.37,44.4,44.35,44.39,30376.0,40.4222,40.4496,40.404,40.4404,30376.0
2019-12-02 11:20:00,44.39,44.41,44.33,44.36,13839.0,40.4404,40.4587,40.3858,40.4131,13839.0
2019-12-02 11:25:00,44.37,44.38,44.34,44.35,23387.0,40.4222,40.4313,40.3949,40.404,23387.0
2019-12-02 11:30:00,44.35,44.35,44.31,44.34,15068.0,40.404,40.404,40.3676,40.3949,15068.0
2019-12-02 11:35:00,44.34,44.36,44.3,44.36,12509.0,40.3949,40.4131,40.3585,40.4131,12509.0
2019-12-02 11:40:00,44.37,44.39,44.35,44.36,7333.0,40.4222,40.4404,40.404,40.4131,7333.0
2019-12-02 11:45:00,44.36,44.39,44.35,44.38,6256.0,40.4131,40.4404,40.404,40.4313,6256.0
2019-12-02 11:50:00,44.38,44.4,44.35,44.35,15477.0,40.4313,40.4496,40.404,40.404,15477.0
2019-12-02 11:55:00,44.34,44.36,44.33,44.33,22764.0,40.3949,40.4131,40.3858,40.3858,22764.0
2019-12-02 12:00:00,44.34,44.36,44.32,44.33,19901.0,40.3949,40.4131,40.3767,40.3858,19901.0
2019-12-02 12:05:00,44.32,44.33,44.28,44.32,24251.0,40.3767,40.3858,40.3402,40.3767,24251.0
2019-12-02 12:10:00,44.31,44.34,44.28,44.29,11572.0,40.3676,40.3949,40.3402,40.3493,11572.0
2019-12-02 12:15:00,44.3,44.3,44.26,44.27,5981.0,40.3585,40.3585,40.322,40.3311,5981.0
2019-12-02 12:20:00,44.29,44.29,44.21,44.21,13201.0,40.3493,40.3493,40.2765,40.2765,13201.0
2019-12-02 12:25:00,44.22,44.25,44.12,44.17,81656.0,40.2856,40.3129,40.1945,40.24,81656.0
2019-12-02 12:30:00,44.18,44.21,44.16,44.18,14311.0,40.2491,40.2765,40.2309,40.2491,14311.0
2019-12-02 12:35:00,44.18,44.2,44.17,44.17,4580.0,40.2491,40.2674,40.24,40.24,4580.0
2019-12-02 12:40:00,44.17,44.21,44.15,44.2,10636.0,40.24,40.2765,40.2218,40.2674,10636.0
2019-12-02 12:45:00,44.21,44.22,44.2,44.21,6444.0,40.2765,40.2856,40.2674,40.2765,6444.0
2019-12-02 12:50:00,44.21,44.23,44.19,44.2,10089.0,40.2765,40.2947,40.2582,40.2674,10089.0
2019-12-02 12:55:00,44.2,44.23,44.19,44.2,22027.0,40.2674,40.2947,40.2582,40.2674,22027.0
2019-12-02 13:00:00,44.19,44.23,44.19,44.21,10805.0,40.2582,40.2947,40.2582,40.2765,10805.0
2019-12-02 13:05:00,44.2,44.22,44.19,44.21,7095.0,40.2674,40.2856,40.2582,40.2765,7095.0
2019-12-02 13:10:00,44.21,44.21,44.18,44.18,5729.0,40.2765,40.2765,40.2491,40.2491,5729.0
2019-12-02 13:15:00,44.17,44.21,44.17,44.19,8245.0,40.24,40.2765,40.24,40.2582,8245.0
2019-12-02 13:20:00,44.19,44.2,44.18,44.18,10025.0,40.2582,40.2674,40.2491,40.2491,10025.0
2019-12-02 13:25:00,44.18,44.2,44.17,44.18,4651.0,40.2491,40.2674,40.24,40.2491,4651.0
2019-12-02 13:30:00,44.18,44.2,44.17,44.19,11092.0,40.2491,40.2674,40.24,40.2582,11092.0
2019-12-02 13:35:00,44.2,44.23,44.19,44.23,6403.0,40.2674,40.2947,40.2582,40.2947,6403.0
2019-12-02 13:40:00,44.24,44.25,44.23,44.25,8497.0,40.3038,40.3129,40.2947,40.3129,8497.0
2019-12-02 13:45:00,44.24,44.27,44.24,44.25,8995.0,40.3038,40.3311,40.3038,40.3129,8995.0
2019-12-02 13:50:00,44.25,44.25,44.25,44.25,3595.0,40.3129,40.3129,40.3129,40.3129,3595.0
2019-12-02 13:55:00,44.24,44.25,44.24,44.25,8910.0,40.3038,40.3129,40.3038,40.3129,8910.0
2019-12-02 14:00:00,44.26,44.28,44.24,44.24,6113.0,40.322,40.3402,40.3038,40.3038,6113.0
2019-12-02 14:05:00,44.23,44.25,44.22,44.24,8208.0,40.2947,40.3129,40.2856,40.3038,8208.0
2019-12-02 14:10:00,44.25,44.26,44.23,44.23,30510.0,40.3129,40.322,40.2947,40.2947,30510.0
2019-12-02 14:15:00,44.23,44.23,44.22,44.22,3335.0,40.2947,40.2947,40.2856,40.2856,3335.0
2019-12-02 14:20:00,44.23,44.28,44.23,44.27,10728.0,40.2947,40.3402,40.2947,40.3311,10728.0
2019-12-02 14:25:00,44.27,44.27,44.26,44.27,5933.0,40.3311,40.3311,40.322,40.3311,5933.0
2019-12-02 14:30:00,44.27,44.3,44.27,44.28,7460.0,40.3311,40.3585,40.3311,40.3402,7460.0
2019-12-02 14:35:00,44.29,44.29,44.25,44.25,11405.0,40.3493,40.3493,40.3129,40.3129,11405.0
2019-12-02 14:40:00,44.26,44.27,44.25,44.26,12922.0,40.322,40.3311,40.3129,40.322,12922.0
2019-12-02 14:45:00,44.26,44.27,44.25,44.25,9205.0,40.322,40.3311,40.3129,40.3129,9205.0
2019-12-02 14:50:00,44.25,44.26,44.23,44.23,9996.0,40.3129,40.322,40.2947,40.2947,9996.0
2019-12-02 14:55:00,44.23,44.25,44.22,44.24,9531.0,40.2947,40.3129,40.2856,40.3038,9531.0
2019-12-02 15:00:00,44.24,44.25,44.19,44.21,28849.0,40.3038,40.3129,40.2582,40.2765,28849.0
2019-12-02 15:05:00,44.2,44.2,44.16,44.19,23932.0,40.2674,40.2674,40.2309,40.2582,23932.0
2019-12-02 15:10:00,44.19,44.2,44.18,44.2,20404.0,40.2582,40.2674,40.2491,40.2674,20404.0
2019-12-02 15:15:00,44.19,44.22,44.18,44.22,13324.0,40.2582,40.2856,40.2491,40.2856,13324.0
2019-12-02 15:20:00,44.22,44.24,44.19,44.2,17294.0,40.2856,40.3038,40.2582,40.2674,17294.0
2019-12-02 15:25:00,44.2,44.22,44.19,44.21,18092.0,40.2674,40.2856,40.2582,40.2765,18092.0
2019-12-02 15:30:00,44.2,44.23,44.19,44.23,25018.0,40.2674,40.2947,40.2582,40.2947,25018.0
2019-12-02 15:35:00,44.22,44.27,44.21,44.25,31660.0,40.2856,40.3311,40.2765,40.3129,31660.0
2019-12-02 15:40:00,44.24,44.27,44.23,44.27,55147.0,40.3038,40.3311,40.2947,40.3311,55147.0
2019-12-02 15:45:00,44.27,44.27,44.23,44.23,72981.0,40.3311,40.3311,40.2947,40.2947,72981.0
2019-12-02 15:50:00,44.23,44.23,44.17,44.18,148313.0,40.2947,40.2947,40.24,40.2491,148313.0
2019-12-02 15:55:00,44.18,44.22,44.17,44.21,331779.0,40.2491,40.2856,40.24,40.2765,331779.0
2019-12-03 09:30:00,43.7,43.75,43.44,43.6,81155.0,39.8118,39.8574,39.575,39.7207,81155.0
2019-12-03 09:35:00,43.58,43.6,43.44,43.49,129709.0,39.7025,39.7207,39.575,39.6205,129709.0
2019-12-03 09:40:00,43.49,43.64,43.44,43.57,52605.0,39.6205,39.7572,39.575,39.6934,52605.0
2019-12-03 09:45:00,43.57,43.58,43.38,43.39,100852.0,39.6934,39.7025,39.5203,39.5294,100852.0
2019-12-03 09:50:00,43.39,43.53,43.36,43.51,97645.0,39.5294,39.657,39.5021,39.6387,97645.0
2019-12-03 09:55:00,43.52,43.64,43.49,43.63,60363.0,39.6479,39.7572,39.6205,39.7481,60363.0
2019-12-03 10:00:00,43.62,43.62,43.51,43.52,76497.0,39.739,39.739,39.6387,39.6479,76497.0
2019-12-03 10:05:00,43.53,43.56,43.48,43.49,56625.0,39.657,39.6843,39.6114,39.6205,56625.0
2019-12-03 10:10:00,43.49,43.49,43.42,43.44,130509.0,39.6205,39.6205,39.5568,39.575,130509.0
2019-12-03 10:15:00,43.45,43.55,43.43,43.55,46714.0,39.5841,39.6752,39.5659,39.6752,46714.0
2019-12-03 10:20:00,43.55,43.56,43.51,43.52,27842.0,39.6752,39.6843,39.6387,39.6479,27842.0
2019-12-03 10:25:00,43.52,43.55,43.5,43.51,27805.0,39.6479,39.6752,39.6296,39.6387,27805.0
2019-12-03 10:30:00,43.5,43.59,43.48,43.58,33648.0,39.6296,39.7116,39.6114,39.7025,33648.0
2019-12-03 10:35:00,43.59,43.59,43.48,43.53,24210.0,39.7116,39.7116,39.6114,39.657,24210.0
2019-12-03 10:40:00,43.52,43.57,43.49,43.57,50822.0,39.6479,39.6934,39.6205,39.6934,50822.0
2019-12-03 10:45:00,43.57,43.58,43.49,43.49,19493.0,39.6934,39.7025,39.6205,39.6205,19493.0
2019-12-03 10:50:00,43.48,43.5,43.44,43.5,98036.0,39.6114,39.6296,39.575,39.6296,98036.0
2019-12-03 10:55:00,43.49,43.5,43.44,43.48,16314.0,39.6205,39.6296,39.575,39.6114,16314.0
2019-12-03 11:00:00,43.46,43.5,43.44,43.5,23213.0,39.5932,39.6296,39.575,39.6296,23213.0
2019-12-03 11:05:00,43.51,43.57,43.48,43.57,16824.0,39.6387,39.6934,39.6114,39.6934,16824.0
2019-12-03 11:10:00,43.56,43.62,43.54,43.58,40791.0,39.6843,39.739,39.6661,39.7025,40791.0
2019-12-03 11:15:00,43.59,43.6,43.57,43.58,50611.0,39.7116,39.7207,39.6934,39.7025,50611.0
2019-12-03 11:20:00,43.58,43.64,43.56,43.6,18615.0,39.7025,39.7572,39.6843,39.7207,18615.0
2019-12-03 11:25:00,43.62,43.63,43.58,43.6,11379.0,39.739,39.7481,39.7025,39.7207,11379.0
2019-12-03 11:30:00,43.6,43.64,43.59,43.62,35425.0,39.7207,39.7572,39.7116,39.739,35425.0
2019-12-03 11:35:00,43.63,43.65,43.6,43.65,25155.0,39.7481,39.7663,39.7207,39.7663,25155.0
2019-12-03 11:40:00,43.64,43.65,43.62,43.62,13175.0,39.7572,39.7663,39.739,39.739,13175.0
2019-12-03 11:45:00,43.62,43.62,43.57,43.6,23535.0,39.739,39.739,39.6934,39.7207,23535.0
2019-12-03 11:50:00,43.6,43.61,43.54,43.55,44391.0,39.7207,39.7298,39.6661,39.6752,44391.0
2019-12-03 11:55:00,43.55,43.56,43.54,43.55,8187.0,39.6752,39.6843,39.6661,39.6752,8187.0
2019-12-03 12:00:00,43.55,43.57,43.53,43.54,15010.0,39.6752,39.6934,39.657,39.6661,15010.0
2019-12-03 12:05:00,43.53,43.57,43.53,43.56,16205.0,39.657,39.6934,39.657,39.6843,16205.0
2019-12-03 12:10:00,43.57,43.57,43.54,43.55,9013.0,39.6934,39.6934,39.6661,39.6752,9013.0
2019-12-03 12:15:00,43.55,43.57,43.53,43.56,18221.0,39.6752,39.6934,39.657,39.6843,18221.0
2019-12-03 12:20:00,43.56,43.6,43.56,43.58,7306.0,39.6843,39.7207,39.6843,39.7025,7306.0
2019-12-03 12:25:00,43.58,43.6,43.57,43.59,6000.0,39.7025,39.7207,39.6934,39.7116,6000.0
2019-12-03 12:30:00,43.58,43.59,43.57,43.58,5801.0,39.7025,39.7116,39.6934,39.7025,5801.0
2019-12-03 12:35:00,43.57,43.59,43.56,43.58,9589.0,39.6934,39.7116,39.6843,39.7025,9589.0
2019-12-03 12:40:00,43.58,43.58,43.51,43.51,6542.0,39.7025,39.7025,39.6387,39.6387,6542.0
2019-12-03 12:45:00,43.52,43.53,43.5,43.52,9357.0,39.6479,39.657,39.6296,39.6479,9357.0
2019-12-03 12:50:00,43.52,43.58,43.52,43.56,28045.0,39.6479,39.7025,39.6479,39.6843,28045.0
2019-12-03 12:55:00,43.56,43.56,43.54,43.56,10611.0,39.6843,39.6843,39.6661,39.6843,10611.0
2019-12-03 13:00:00,43.55,43.56,43.54,43.55,49704.0,39.6752,39.6843,39.6661,39.6752,49704.0
2019-12-03 13:05:00,43.55,43.57,43.54,43.54,22648.0,39.6752,39.6934,39.6661,39.6661,22648.0
2019-12-03 13:10:00,43.54,43.58,43.54,43.58,13149.0,39.6661,39.7025,39.6661,39.7025,13149.0
2019-12-03 13:15:00,43.58,43.61,43.57,43.6,8675.0,39.7025,39.7298,39.6934,39.7207,8675.0
2019-12-03 13:20:00,43.6,43.6,43.57,43.57,9674.0,39.7207,39.7207,39.6934,39.6934,9674.0
2019-12-03 13:25:00,43.57,43.63,43.57,43.61,18472.0,39.6934,39.7481,39.6934,39.7298,18472.0
2019-12-03 13:30:00,43.61,43.61,43.57,43.57,16184.0,39.7298,39.7298,39.6934,39.6934,16184.0
2019-12-03 13:35:00,43.57,43.59,43.57,43.58,20937.0,39.6934,39.7116,39.6934,39.7025,20937.0
2019-12-03 13:40:00,43.58,43.61,43.58,43.59,6911.0,39.7025,39.7298,39.7025,39.7116,6911.0
2019-12-03 13:45:00,43.6,43.63,43.59,43.6,14704.0,39.7207,39.7481,39.7116,39.7207,14704.0
2019-12-03 13:50:00,43.6,43.61,43.58,43.58,8737.0,39.7207,39.7298,39.7025,39.7025,8737.0
2019-12-03 13:55:00,43.59,43.6,43.58,43.58,13192.0,39.7116,39.7207,39.7025,39.7025,13192.0
2019-12-03 14:00:00,43.58,43.6,43.58,43.58,13412.0,39.7025,39.7207,39.7025,39.7025,13412.0
2019-12-03 14:05:00,43.58,43.61,43.58,43.6,58453.0,39.7025,39.7298,39.7025,39.7207,58453.0
2019-12-03 14:10:00,43.6,43.61,43.57,43.57,14254.0,39.7207,39.7298,39.6934,39.6934,14254.0
2019-12-03 14:15:00,43.56,43.58,43.54,43.55,23576.0,39.6843,39.7025,39.6661,39.6752,23576.0
2019-12-03 14:20:00,43.54,43.54,43.53,43.54,26552.0,39.6661,39.6661,39.657,39.6661,26552.0
2019-12-03 14:25:00,43.55,43.56,43.52,43.55,70260.0,39.6752,39.6843,39.6479,39.6752,70260.0
2019-12-03 14:30:00,43.55,43.56,43.51,43.55,39044.0,39.6752,39.6843,39.6387,39.6752,39044.0
2019-12-03 14:35:00,43.54,43.57,43.54,43.56,29182.0,39.6661,39.6934,39.6661,39.6843,29182.0
2019-12-03 14:40:00,43.56,43.56,43.52,43.52,12386.0,39.6843,39.6843,39.6479,39.6479,12386.0
2019-12-03 14:45:00,43.53,43.55,43.52,43.54,25755.0,39.657,39.6752,39.6479,39.6661,25755.0
2019-12-03 14:50:00,43.54,43.55,43.53,43.53,8256.0,39.6661,39.6752,39.657,39.657,8256.0
2019-12-03 14:55:00,43.53,43.56,43.53,43.55,22631.0,39.657,39.6843,39.657,39.6752,22631.0
2019-12-03 15:00:00,43.54,43.54,43.49,43.5,59270.0,39.6661,39.6661,39.6205,39.6296,59270.0
2019-12-03 15:05:00,43.5,43.53,43.49,43.52,27935.0,39.6296,39.657,39.6205,39.6479,27935.0
2019-12-03 15:10:00,43.51,43.55,43.5,43.54,33967.0,39.6387,39.6752,39.6296,39.6661,33967.0
2019-12-03 15:15:00,43.54,43.55,43.53,43.55,19610.0,39.6661,39.6752,39.657,39.6752,19610.0
2019-12-03 15:20:00,43.54,43.62,43.54,43.59,36426.0,39.6661,39.739,39.6661,39.7116,36426.0
2019-12-03 15:25:00,43.59,43.62,43.58,43.6,24612.0,39.7116,39.739,39.7025,39.7207,24612.0
2019-12-03 15:30:00,43.61,43.62,43.58,43.58,44979.0,39.7298,39.739,39.7025,39.7025,44979.0
2019-12-03 15:35:00,43.58,43.58,43.53,43.54,50908.0,39.7025,39.7025,39.657,39.6661,50908.0
2019-12-03 15:40:00,43.54,43.55,43.53,43.53,28965.0,39.6661,39.6752,39.657,39.657,28965.0
2019-12-03 15:45:00,43.53,43.6,43.53,43.59,110657.0,39.657,39.7207,39.657,39.7116,110657.0
2019-12-03 15:50:00,43.6,43.61,43.56,43.6,120421.0,39.7207,39.7298,39.6843,39.7207,120421.0
2019-12-03 15:55:00,43.59,43.61,43.57,43.6,247673.0,39.7116,39.7298,39.6934,39.7207,247673.0
2019-12-04 09:30:00,43.84,43.96,43.74,43.96,65552.0,39.9394,40.0487,39.8483,40.0487,65552.0
2019-12-04 09:35:00,43.96,44.13,43.92,44.02,47986.0,40.0487,40.2036,40.0123,40.1034,47986.0
2019-12-04 09:40:00,44.03,44.05,43.98,44.01,43317.0,40.1125,40.1307,40.0669,40.0943,43317.0
2019-12-04 09:45:00,44.0,44.02,43.97,44.01,32806.0,40.0851,40.1034,40.0578,40.0943,32806.0
2019-12-04 09:50:00,44.02,44.02,43.93,43.98,39963.0,40.1034,40.1034,40.0214,40.0669,39963.0
2019-12-04 09:55:00,43.98,44.03,43.96,43.99,38201.0,40.0669,40.1125,40.0487,40.076,38201.0
2019-12-04 10:00:00,43.99,44.07,43.96,44.04,60759.0,40.076,40.1489,40.0487,40.1216,60759.0
2019-12-04 10:05:00,44.04,44.08,44.03,44.05,86957.0,40.1216,40.158,40.1125,40.1307,86957.0
2019-12-04 10:10:00,44.05,44.07,44.01,44.06,70600.0,40.1307,40.1489,40.0943,40.1398,70600.0
2019-12-04 10:15:00,44.08,44.13,44.07,44.12,118173.0,40.158,40.2036,40.1489,40.1945,118173.0
2019-12-04 10:20:00,44.13,44.16,44.13,44.15,64389.0,40.2036,40.2309,40.2036,40.2218,64389.0
2019-12-04 10:25:00,44.14,44.15,44.1,44.11,61619.0,40.2127,40.2218,40.1762,40.1854,61619.0
2019-12-04 10:30:00,44.12,44.15,44.07,44.1,58981.0,40.1945,40.2218,40.1489,40.1762,58981.0
2019-12-04 10:35:00,44.09,44.13,44.07,44.1,33940.0,40.1671,40.2036,40.1489,40.1762,33940.0
2019-12-04 10:40:00,44.1,44.11,44.07,44.08,26297.0,40.1762,40.1854,40.1489,40.158,26297.0
2019-12-04 10:45:00,44.07,44.1,44.03,44.04,16274.0,40.1489,40.1762,40.1125,40.1216,16274.0
2019-12-04 10:50:00,44.04,44.04,44.0,44.01,15030.0,40.1216,40.1216,40.0851,40.0943,15030.0
2019-12-04 10:55:00,44.02,44.05,44.01,44.03,20883.0,40.1034,40.1307,40.0943,40.1125,20883.0
2019-12-04 11:00:00,44.03,44.07,44.03,44.07,141782.0,40.1125,40.1489,40.1125,40.1489,141782.0
2019-12-04 11:05:00,44.07,44.09,44.05,44.07,111976.0,40.1489,40.1671,40.1307,40.1489,111976.0
2019-12-04 11:10:00,44.07,44.1,44.04,44.09,94897.0,40.1489,40.1762,40.1216,40.1671,94897.0
2019-12-04 11:15:00,44.1,44.12,44.1,44.11,19228.0,40.1762,40.1945,40.1762,40.1854,19228.0
2019-12-04 11:20:00,44.1,44.13,44.09,44.12,29959.0,40.1762,40.2036,40.1671,40.1945,29959.0
2019-12-04 11:25:00,44.11,44.12,44.1,44.11,34598.0,40.1854,40.1945,40.1762,40.1854,34598.0
2019-12-04 11:30:00,44.12,44.14,44.1,44.11,36572.0,40.1945,40.2127,40.1762,40.1854,36572.0
2019-12-04 11:35:00,44.1,44.14,44.09,44.11,44981.0,40.1762,40.2127,40.1671,40.1854,44981.0
2019-12-04 11:40:00,44.12,44.15,44.12,44.13,14392.0,40.1945,40.2218,40.1945,40.2036,14392.0
2019-12-04 11:45:00,44.12,44.17,44.12,44.17,53132.0,40.1945,40.24,40.1945,40.24,53132.0
2019-12-04 11:50:00,44.17,44.18,44.15,44.16,55328.0,40.24,40.2491,40.2218,40.2309,55328.0
2019-12-04 11:55:00,44.16,44.17,44.14,44.16,15110.0,40.2309,40.24,40.2127,40.2309,15110.0
2019-12-04 12:00:00,44.16,44.17,44.15,44.15,11929.0,40.2309,40.24,40.2218,40.2218,11929.0
2019-12-04 12:05:00,44.14,44.14,44.11,44.11,20593.0,40.2127,40.2127,40.1854,40.1854,20593.0
2019-12-04 12:10:00,44.1,44.1,44.09,44.1,9394.0,40.1762,40.1762,40.1671,40.1762,9394.0
2019-12-04 12:15:00,44.11,44.13,44.09,44.12,18757.0,40.1854,40.2036,40.1671,40.1945,18757.0
2019-12-04 12:20:00,44.12,44.13,44.09,44.09,11894.0,40.1945,40.2036,40.1671,40.1671,11894.0
2019-12-04 12:25:00,44.1,44.12,44.08,44.12,20443.0,40.1762,40.1945,40.158,40.1945,20443.0
2019-12-04 12:30:00,44.12,44.13,44.1,44.12,20928.0,40.1945,40.2036,40.1762,40.1945,20928.0
2019-12-04 12:35:00,44.12,44.13,44.11,44.13,13621.0,40.1945,40.2036,40.1854,40.2036,13621.0
2019-12-04 12:40:00,44.13,44.14,44.11,44.12,20080.0,40.2036,40.2127,40.1854,40.1945,20080.0
2019-12-04 12:45:00,44.12,44.13,44.11,44.13,9362.0,40.1945,40.2036,40.1854,40.2036,9362.0
2019-12-04 12:50:00,44.14,44.16,44.14,44.15,18752.0,40.2127,40.2309,40.2127,40.2218,18752.0
2019-12-04 12:55:00,44.16,44.17,44.15,44.16,5258.0,40.2309,40.24,40.2218,40.2309,5258.0
2019-12-04 13:00:00,44.16,44.17,44.15,44.16,11113.0,40.2309,40.24,40.2218,40.2309,11113.0
2019-12-04 13:05:00,44.17,44.2,44.15,44.19,45513.0,40.24,40.2674,40.2218,40.2582,45513.0
2019-12-04 13:10:00,44.19,44.2,44.17,44.19,15586.0,40.2582,40.2674,40.24,40.2582,15586.0
2019-12-04 13:15:00,44.18,44.2,44.18,44.2,8755.0,40.2491,40.2674,40.2491,40.2674,8755.0
2019-12-04 13:20:00,44.2,44.2,44.14,44.14,14200.0,40.2674,40.2674,40.2127,40.2127,14200.0
2019-12-04 13:25:00,44.14,44.16,44.14,44.15,11213.0,40.2127,40.2309,40.2127,40.2218,11213.0
2019-12-04 13:30:00,44.14,44.15,44.08,44.09,13903.0,40.2127,40.2218,40.158,40.1671,13903.0
2019-12-04 13:35:00,44.09,44.11,44.08,44.09,15528.0,40.1671,40.1854,40.158,40.1671,15528.0
2019-12-04 13:40:00,44.1,44.12,44.1,44.11,11327.0,40.1762,40.1945,40.1762,40.1854,11327.0
2019-12-04 13:45:00,44.12,44.12,44.09,44.09,10484.0,40.1945,40.1945,40.1671,40.1671,10484.0
2019-12-04 13:50:00,44.1,44.1,44.07,44.07,14071.0,40.1762,40.1762,40.1489,40.1489,14071.0
2019-12-04 13:55:00,44.07,44.1,44.07,44.09,34856.0,40.1489,40.1762,40.1489,40.1671,34856.0
2019-12-04 14:00:00,44.09,44.1,44.08,44.08,24870.0,40.1671,40.1762,40.158,40.158,24870.0
2019-12-04 14:05:00,44.08,44.09,44.07,44.08,7200.0,40.158,40.1671,40.1489,40.158,7200.0
2019-12-04 14:10:00,44.08,44.11,44.08,44.11,9369.0,40.158,40.1854,40.158,40.1854,9369.0
2019-12-04 14:15:00,44.1,44.1,44.07,44.07,20800.0,40.1762,40.1762,40.1489,40.1489,20800.0
2019-12-04 14:20:00,44.08,44.09,44.01,44.02,24859.0,40.158,40.1671,40.0943,40.1034,24859.0
2019-12-04 14:25:00,44.03,44.03,44.01,44.02,9266.0,40.1125,40.1125,40.0943,40.1034,9266.0
2019-12-04 14:30:00,44.02,44.02,43.99,44.01,15954.0,40.1034,40.1034,40.076,40.0943,15954.0
2019-12-04 14:35:00,44.0,44.0,43.98,43.98,8396.0,40.0851,40.0851,40.0669,40.0669,8396.0
2019-12-04 14:40:00,43.98,43.99,43.97,43.97,8100.0,40.0669,40.076,40.0578,40.0578,8100.0
2019-12-04 14:45:00,43.97,44.0,43.97,43.98,14419.0,40.0578,40.0851,40.0578,40.0669,14419.0
2019-12-04 14:50:00,43.99,44.02,43.98,44.01,22992.0,40.076,40.1034,40.0669,40.0943,22992.0
2019-12-04 14:55:00,44.01,44.01,44.0,44.01,8259.0,40.0943,40.0943,40.0851,40.0943,8259.0
2019-12-04 15:00:00,44.0,44.0,43.98,43.99,18750.0,40.0851,40.0851,40.0669,40.076,18750.0
2019-12-04 15:05:00,43.99,44.0,43.96,43.96,14535.0,40.076,40.0851,40.0487,40.0487,14535.0
2019-12-04 15:10:00,43.96,43.98,43.95,43.95,23838.0,40.0487,40.0669,40.0396,40.0396,23838.0
2019-12-04 15:15:00,43.95,43.97,43.95,43.96,30192.0,40.0396,40.0578,40.0396,40.0487,30192.0
2019-12-04 15:20:00,43.95,43.96,43.93,43.95,56286.0,40.0396,40.0487,40.0214,40.0396,56286.0
2019-12-04 15:25:00,43.94,43.98,43.94,43.98,72710.0,40.0305,40.0669,40.0305,40.0669,72710.0
2019-12-04 15:30:00,43.98,43.99,43.97,43.99,53427.0,40.0669,40.076,40.0578,40.076,53427.0
2019-12-04 15:35:00,43.98,43.99,43.94,43.94,44280.0,40.0669,40.076,40.0305,40.0305,44280.0
2019-12-04 15:40:00,43.94,43.96,43.92,43.95,74887.0,40.0305,40.0487,40.0123,40.0396,74887.0
2019-12-04 15:45:00,43.95,43.98,43.94,43.97,65210.0,40.0396,40.0669,40.0305,40.0578,65210.0
2019-12-04 15:50:00,43.98,43.99,43.9,43.9,155579.0,40.0669,40.076,39.994,39.994,155579.0
2019-12-04 15:55:00,43.91,43.92,43.89,43.9,286884.0,40.0032,40.0123,39.9849,39.994,286884.0
2019-12-05 09:30:00,44.01,44.19,44.01,44.18,15296.0,40.0943,40.2582,40.0943,40.2491,15296.0
2019-12-05 09:35:00,44.18,44.25,44.14,44.14,53996.0,40.2491,40.3129,40.2127,40.2127,53996.0
2019-12-05 09:40:00,44.15,44.2,44.11,44.11,74603.0,40.2218,40.2674,40.1854,40.1854,74603.0
2019-12-05 09:45:00,44.11,44.2,44.1,44.12,109703.0,40.1854,40.2674,40.1762,40.1945,109703.0
2019-12-05 09:50:00,44.14,44.15,44.05,44.13,119041.0,40.2127,40.2218,40.1307,40.2036,119041.0
2019-12-05 09:55:00,44.13,44.16,43.99,44.02,58446.0,40.2036,40.2309,40.076,40.1034,58446.0
2019-12-05 10:00:00,44.01,44.03,43.99,44.03,46531.0,40.0943,40.1125,40.076,40.1125,46531.0
2019-12-05 10:05:00,44.02,44.02,43.9,43.91,18936.0,40.1034,40.1034,39.994,40.0032,18936.0
2019-12-05 10:10:00,43.9,43.98,43.88,43.96,35969.0,39.994,40.0669,39.9758,40.0487,35969.0
2019-12-05 10:15:00,43.96,44.02,43.95,44.02,50021.0,40.0487,40.1034,40.0396,40.1034,50021.0
2019-12-05 10:20:00,44.02,44.03,43.96,43.98,46126.0,40.1034,40.1125,40.0487,40.0669,46126.0
2019-12-05 10:25:00,43.99,44.02,43.96,44.02,16195.0,40.076,40.1034,40.0487,40.1034,16195.0
2019-12-05 10:30:00,44.03,44.1,44.02,44.08,12725.0,40.1125,40.1762,40.1034,40.158,12725.0
2019-12-05 10:35:00,44.07,44.07,44.01,44.02,14446.0,40.1489,40.1489,40.0943,40.1034,14446.0
2019-12-05 10:40:00,44.02,44.03,43.97,43.98,7028.0,40.1034,40.1125,40.0578,40.0669,7028.0
2019-12-05 10:45:00,43.99,43.99,43.93,43.95,13516.0,40.076,40.076,40.0214,40.0396,13516.0
2019-12-05 10:50:00,43.96,43.97,43.94,43.97,13400.0,40.0487,40.0578,40.0305,40.0578,13400.0
2019-12-05 10:55:00,43.97,44.0,43.94,43.99,29162.0,40.0578,40.0851,40.0305,40.076,29162.0
2019-12-05 11:00:00,44.0,44.0,43.95,43.96,20721.0,40.0851,40.0851,40.0396,40.0487,20721.0
2019-12-05 11:05:00,43.94,43.97,43.94,43.96,41796.0,40.0305,40.0578,40.0305,40.0487,41796.0
2019-12-05 11:10:00,43.96,43.98,43.94,43.96,29596.0,40.0487,40.0669,40.0305,40.0487,29596.0
2019-12-05 11:15:00,43.97,43.98,43.95,43.96,56761.0,40.0578,40.0669,40.0396,40.0487,56761.0
2019-12-05 11:20:00,43.96,43.97,43.92,43.94,31615.0,40.0487,40.0578,40.0123,40.0305,31615.0
2019-12-05 11:25:00,43.93,43.95,43.89,43.91,10609.0,40.0214,40.0396,39.9849,40.0032,10609.0
2019-12-05 11:30:00,43.9,43.91,43.88,43.9,10100.0,39.994,40.0032,39.9758,39.994,10100.0
2019-12-05 11:35:00,43.9,43.9,43.84,43.86,19746.0,39.994,39.994,39.9394,39.9576,19746.0
2019-12-05 11:40:00,43.86,43.88,43.85,43.86,26211.0,39.9576,39.9758,39.9485,39.9576,26211.0
2019-12-05 11:45:00,43.86,43.87,43.83,43.87,14600.0,39.9576,39.9667,39.9303,39.9667,14600.0
2019-12-05 11:50:00,43.87,43.89,43.83,43.83,20176.0,39.9667,39.9849,39.9303,39.9303,20176.0
2019-12-05 11:55:00,43.82,43.83,43.8,43.81,7743.0,39.9212,39.9303,39.9029,39.9121,7743.0
2019-12-05 12:00:00,43.81,43.85,43.81,43.84,14820.0,39.9121,39.9485,39.9121,39.9394,14820.0
2019-12-05 12:05:00,43.84,43.85,43.82,43.83,57496.0,39.9394,39.9485,39.9212,39.9303,57496.0
2019-12-05 12:10:00,43.83,43.84,43.78,43.78,26640.0,39.9303,39.9394,39.8847,39.8847,26640.0
2019-12-05 12:15:00,43.8,43.82,43.8,43.81,12871.0,39.9029,39.9212,39.9029,39.9121,12871.0
2019-12-05 12:20:00,43.81,43.81,43.77,43.78,17354.0,39.9121,39.9121,39.8756,39.8847,17354.0
2019-12-05 12:25:00,43.78,43.81,43.78,43.81,33437.0,39.8847,39.9121,39.8847,39.9121,33437.0
2019-12-05 12:30:00,43.81,43.82,43.78,43.8,19093.0,39.9121,39.9212,39.8847,39.9029,19093.0
2019-12-05 12:35:00,43.8,43.81,43.77,43.79,11781.0,39.9029,39.9121,39.8756,39.8938,11781.0
2019-12-05 12:40:00,43.79,43.8,43.74,43.74,5285.0,39.8938,39.9029,39.8483,39.8483,5285.0
2019-12-05 12:45:00,43.74,43.75,43.72,43.73,14110.0,39.8483,39.8574,39.8301,39.8392,14110.0
2019-12-05 12:50:00,43.73,43.76,43.73,43.74,24079.0,39.8392,39.8665,39.8392,39.8483,24079.0
2019-12-05 12:55:00,43.75,43.76,43.74,43.74,20229.0,39.8574,39.8665,39.8483,39.8483,20229.0
2019-12-05 13:00:00,43.74,43.75,43.72,43.73,68027.0,39.8483,39.8574,39.8301,39.8392,68027.0
2019-12-05 13:05:00,43.73,43.74,43.7,43.72,30346.0,39.8392,39.8483,39.8118,39.8301,30346.0
2019-12-05 13:10:00,43.72,43.73,43.69,43.69,18552.0,39.8301,39.8392,39.8027,39.8027,18552.0
2019-12-05 13:15:00,43.69,43.71,43.69,43.69,11276.0,39.8027,39.8209,39.8027,39.8027,11276.0
2019-12-05 13:20:00,43.7,43.72,43.7,43.71,8019.0,39.8118,39.8301,39.8118,39.8209,8019.0
2019-12-05 13:25:00,43.71,43.71,43.68,43.68,15690.0,39.8209,39.8209,39.7936,39.7936,15690.0
2019-12-05 13:30:00,43.69,43.72,43.68,43.72,27278.0,39.8027,39.8301,39.7936,39.8301,27278.0
2019-12-05 13:35:00,43.72,43.75,43.72,43.75,13480.0,39.8301,39.8574,39.8301,39.8574,13480.0
2019-12-05 13:40:00,43.74,43.78,43.74,43.77,10905.0,39.8483,39.8847,39.8483,39.8756,10905.0
2019-12-05 13:45:00,43.77,43.8,43.77,43.78,13290.0,39.8756,39.9029,39.8756,39.8847,13290.0
2019-12-05 13:50:00,43.77,43.79,43.75,43.76,26548.0,39.8756,39.8938,39.8574,39.8665,26548.0
2019-12-05 13:55:00,43.76,43.77,43.71,43.71,11007.0,39.8665,39.8756,39.8209,39.8209,11007.0
2019-12-05 14:00:00,43.71,43.72,43.69,43.71,39189.0,39.8209,39.8301,39.8027,39.8209,39189.0
2019-12-05 14:05:00,43.71,43.71,43.69,43.7,17907.0,39.8209,39.8209,39.8027,39.8118,17907.0
2019-12-05 14:10:00,43.71,43.75,43.7,43.73,20239.0,39.8209,39.8574,39.8118,39.8392,20239.0
2019-12-05 14:15:00,43.74,43.76,43.73,43.75,17400.0,39.8483,39.8665,39.8392,39.8574,17400.0
2019-12-05 14:20:00,43.75,43.76,43.73,43.76,16486.0,39.8574,39.8665,39.8392,39.8665,16486.0
2019-12-05 14:25:00,43.75,43.76,43.73,43.75,17901.0,39.8574,39.8665,39.8392,39.8574,17901.0
2019-12-05 14:30:00,43.75,43.77,43.73,43.75,24962.0,39.8574,39.8756,39.8392,39.8574,24962.0
2019-12-05 14:35:00,43.76,43.78,43.74,43.77,17075.0,39.8665,39.8847,39.8483,39.8756,17075.0
2019-12-05 14:40:00,43.78,43.79,43.76,43.78,9843.0,39.8847,39.8938,39.8665,39.8847,9843.0
2019-12-05 14:45:00,43.78,43.82,43.77,43.81,140069.0,39.8847,39.9212,39.8756,39.9121,140069.0
2019-12-05 14:50:00,43.81,43.81,43.78,43.79,26553.0,39.9121,39.9121,39.8847,39.8938,26553.0
2019-12-05 14:55:00,43.78,43.79,43.68,43.76,132045.0,39.8847,39.8938,39.7936,39.8665,132045.0
2019-12-05 15:00:00,43.76,43.77,43.75,43.77,31365.0,39.8665,39.8756,39.8574,39.8756,31365.0
2019-12-05 15:05:00,43.77,43.77,43.75,43.75,26576.0,39.8756,39.8756,39.8574,39.8574,26576.0
2019-12-05 15:10:00,43.76,43.8,43.76,43.77,60286.0,39.8665,39.9029,39.8665,39.8756,60286.0
2019-12-05 15:15:00,43.77,43.78,43.75,43.76,29119.0,39.8756,39.8847,39.8574,39.8665,29119.0
2019-12-05 15:20:00,43.77,43.79,43.76,43.79,20530.0,39.8756,39.8938,39.8665,39.8938,20530.0
2019-12-05 15:25:00,43.78,43.82,43.78,43.81,53966.0,39.8847,39.9212,39.8847,39.9121,53966.0
2019-12-05 15:30:00,43.81,43.82,43.8,43.82,79682.0,39.9121,39.9212,39.9029,39.9212,79682.0
2019-12-05 15:35:00,43.82,43.82,43.79,43.8,54080.0,39.9212,39.9212,39.8938,39.9029,54080.0
2019-12-05 15:40:00,43.8,43.81,43.77,43.77,53912.0,39.9029,39.9121,39.8756,39.8756,53912.0
2019-12-05 15:45:00,43.78,43.79,43.75,43.76,99503.0,39.8847,39.8938,39.8574,39.8665,99503.0
2019-12-05 15:50:00,43.75,43.75,43.72,43.73,120598.0,39.8574,39.8574,39.8301,39.8392,120598.0
2019-12-05 15:55:00,43.73,43.77,43.72,43.76,147300.0,39.8392,39.8756,39.8301,39.8665,147300.0
2019-12-06 09:30:00,44.5,44.69,44.35,44.64,105958.0,40.5407,40.7138,40.404,40.6682,105958.0
2019-12-06 09:35:00,44.65,44.73,44.58,44.61,43651.0,40.6773,40.7502,40.6135,40.6409,43651.0
2019-12-06 09:40:00,44.61,44.71,44.6,44.7,30503.0,40.6409,40.732,40.6318,40.7229,30503.0
2019-12-06 09:45:00,44.71,44.75,44.69,44.72,23377.0,40.732,40.7684,40.7138,40.7411,23377.0
2019-12-06 09:50:00,44.69,44.74,44.67,44.69,44532.0,40.7138,40.7593,40.6955,40.7138,44532.0
2019-12-06 09:55:00,44.68,44.85,44.68,44.81,62614.0,40.7046,40.8595,40.7046,40.8231,62614.0
2019-12-06 10:00:00,44.84,44.88,44.83,44.85,42672.0,40.8504,40.8868,40.8413,40.8595,42672.0
2019-12-06 10:05:00,44.85,44.96,44.84,44.94,43524.0,40.8595,40.9597,40.8504,40.9415,43524.0
2019-12-06 10:10:00,44.95,44.97,44.91,44.93,56307.0,40.9506,40.9688,40.9142,40.9324,56307.0
2019-12-06 10:15:00,44.94,44.95,44.85,44.87,56298.0,40.9415,40.9506,40.8595,40.8777,56298.0
2019-12-06 10:20:00,44.86,44.86,44.78,44.8,43531.0,40.8686,40.8686,40.7957,40.814,43531.0
2019-12-06 10:25:00,44.8,44.81,44.73,44.73,88117.0,40.814,40.8231,40.7502,40.7502,88117.0
2019-12-06 10:30:00,44.74,44.81,44.74,44.77,45695.0,40.7593,40.8231,40.7593,40.7866,45695.0
2019-12-06 10:35:00,44.76,44.77,44.72,44.75,63384.0,40.7775,40.7866,40.7411,40.7684,63384.0
2019-12-06 10:40:00,44.76,44.76,44.7,44.75,19162.0,40.7775,40.7775,40.7229,40.7684,19162.0
2019-12-06 10:45:00,44.75,44.81,44.74,44.79,61888.0,40.7684,40.8231,40.7593,40.8049,61888.0
2019-12-06 10:50:00,44.79,44.83,44.78,44.82,12582.0,40.8049,40.8413,40.7957,40.8322,12582.0
2019-12-06 10:55:00,44.83,44.86,44.82,44.83,25946.0,40.8413,40.8686,40.8322,40.8413,25946.0
2019-12-06 11:00:00,44.83,44.86,44.83,44.86,22434.0,40.8413,40.8686,40.8413,40.8686,22434.0
2019-12-06 11:05:00,44.86,44.89,44.85,44.85,18671.0,40.8686,40.896,40.8595,40.8595,18671.0
2019-12-06 11:10:00,44.85,44.87,44.84,44.86,29553.0,40.8595,40.8777,40.8504,40.8686,29553.0
2019-12-06 11:15:00,44.87,44.9,44.86,44.88,42147.0,40.8777,40.9051,40.8686,40.8868,42147.0
2019-12-06 11:20:00,44.88,44.88,44.84,44.87,11700.0,40.8868,40.8868,40.8504,40.8777,11700.0
2019-12-06 11:25:00,44.87,44.88,44.85,44.85,25224.0,40.8777,40.8868,40.8595,40.8595,25224.0
2019-12-06 11:30:00,44.85,44.88,44.84,44.88,35139.0,40.8595,40.8868,40.8504,40.8868,35139.0
2019-12-06 11:35:00,44.87,44.87,44.84,44.85,38431.0,40.8777,40.8777,40.8504,40.8595,38431.0
2019-12-06 11:40:00,44.86,44.87,44.83,44.87,45548.0,40.8686,40.8777,40.8413,40.8777,45548.0
2019-12-06 11:45:00,44.87,44.87,44.82,44.83,27892.0,40.8777,40.8777,40.8322,40.8413,27892.0
2019-12-06 11:50:00,44.83,44.86,44.81,44.85,43250.0,40.8413,40.8686,40.8231,40.8595,43250.0
2019-12-06 11:55:00,44.85,44.86,44.84,44.86,14118.0,40.8595,40.8686,40.8504,40.8686,14118.0
2019-12-06 12:00:00,44.86,44.86,44.82,44.82,15335.0,40.8686,40.8686,40.8322,40.8322,15335.0
2019-12-06 12:05:00,44.82,44.82,44.78,44.79,63413.0,40.8322,40.8322,40.7957,40.8049,63413.0
2019-12-06 12:10:00,44.79,44.8,44.75,44.76,24345.0,40.8049,40.814,40.7684,40.7775,24345.0
2019-12-06 12:15:00,44.77,44.8,44.76,44.79,15789.0,40.7866,40.814,40.7775,40.8049,15789.0
2019-12-06 12:20:00,44.79,44.8,44.76,44.76,17766.0,40.8049,40.814,40.7775,40.7775,17766.0
2019-12-06 12:25:00,44.77,44.8,44.75,44.8,76832.0,40.7866,40.814,40.7684,40.814,76832.0
2019-12-06 12:30:00,44.79,44.8,44.78,44.79,10513.0,40.8049,40.814,40.7957,40.8049,10513.0
2019-12-06 12:35:00,44.79,44.83,44.78,44.83,20461.0,40.8049,40.8413,40.7957,40.8413,20461.0
2019-12-06 12:40:00,44.83,44.85,44.83,44.85,28607.0,40.8413,40.8595,40.8413,40.8595,28607.0
2019-12-06 12:45:00,44.84,44.86,44.83,44.85,10293.0,40.8504,40.8686,40.8413,40.8595,10293.0
2019-12-06 12:50:00,44.84,44.87,44.84,44.86,19265.0,40.8504,40.8777,40.8504,40.8686,19265.0
2019-12-06 12:55:00,44.86,44.86,44.82,44.83,17824.0,40.8686,40.8686,40.8322,40.8413,17824.0
2019-12-06 13:00:00,44.84,44.85,44.83,44.83,14991.0,40.8504,40.8595,40.8413,40.8413,14991.0
2019-12-06 13:05:00,44.83,44.84,44.79,44.8,39811.0,40.8413,40.8504,40.8049,40.814,39811.0
2019-12-06 13:10:00,44.81,44.82,44.79,44.82,8315.0,40.8231,40.8322,40.8049,40.8322,8315.0
2019-12-06 13:15:00,44.82,44.83,44.82,44.82,5513.0,40.8322,40.8413,40.8322,40.8322,5513.0
2019-12-06 13:20:00,44.82,44.82,44.79,44.8,5424.0,40.8322,40.8322,40.8049,40.814,5424.0
2019-12-06 13:25:00,44.81,44.81,44.78,44.79,5491.0,40.8231,40.8231,40.7957,40.8049,5491.0
2019-12-06 13:30:00,44.79,44.79,44.76,44.76,1800.0,40.8049,40.8049,40.7775,40.7775,1800.0
2019-12-06 13:35:00,44.76,44.78,44.75,44.77,9504.0,40.7775,40.7957,40.7684,40.7866,9504.0
2019-12-06 13:40:00,44.77,44.79,44.73,44.75,38172.0,40.7866,40.8049,40.7502,40.7684,38172.0
2019-12-06 13:45:00,44.76,44.76,44.74,44.74,2009.0,40.7775,40.7775,40.7593,40.7593,2009.0
2019-12-06 13:50:00,44.73,44.74,44.72,44.73,4900.0,40.7502,40.7593,40.7411,40.7502,4900.0
2019-12-06 13:55:00,44.73,44.73,44.71,44.72,9689.0,40.7502,40.7502,40.732,40.7411,9689.0
2019-12-06 14:00:00,44.72,44.74,44.72,44.73,3864.0,40.7411,40.7593,40.7411,40.7502,3864.0
2019-12-06 14:05:00,44.73,44.75,44.72,44.75,19345.0,40.7502,40.7684,40.7411,40.7684,19345.0
2019-12-06 14:10:00,44.76,44.77,44.73,44.73,16811.0,40.7775,40.7866,40.7502,40.7502,16811.0
2019-12-06 14:15:00,44.73,44.74,44.72,44.73,17518.0,40.7502,40.7593,40.7411,40.7502,17518.0
2019-12-06 14:20:00,44.73,44.74,44.73,44.73,16031.0,40.7502,40.7593,40.7502,40.7502,16031.0
2019-12-06 14:25:00,44.73,44.74,44.72,44.74,48615.0,40.7502,40.7593,40.7411,40.7593,48615.0
2019-12-06 14:30:00,44.75,44.75,44.73,44.74,12562.0,40.7684,40.7684,40.7502,40.7593,12562.0
2019-12-06 14:35:00,44.74,44.77,44.74,44.77,14723.0,40.7593,40.7866,40.7593,40.7866,14723.0
2019-12-06 14:40:00,44.78,44.78,44.75,44.75,12749.0,40.7957,40.7957,40.7684,40.7684,12749.0
2019-12-06 14:45:00,44.74,44.74,44.72,44.73,13088.0,40.7593,40.7593,40.7411,40.7502,13088.0
2019-12-06 14:50:00,44.73,44.77,44.72,44.76,12020.0,40.7502,40.7866,40.7411,40.7775,12020.0
2019-12-06 14:55:00,44.75,44.77,44.74,44.76,4083.0,40.7684,40.7866,40.7593,40.7775,4083.0
2019-12-06 15:00:00,44.76,44.77,44.74,44.76,15362.0,40.7775,40.7866,40.7593,40.7775,15362.0
2019-12-06 15:05:00,44.76,44.76,44.74,44.75,9476.0,40.7775,40.7775,40.7593,40.7684,9476.0
2019-12-06 15:10:00,44.75,44.77,44.73,44.76,11801.0,40.7684,40.7866,40.7502,40.7775,11801.0
2019-12-06 15:15:00,44.75,44.77,44.73,44.73,17252.0,40.7684,40.7866,40.7502,40.7502,17252.0
2019-12-06 15:20:00,44.72,44.76,44.72,44.75,7691.0,40.7411,40.7775,40.7411,40.7684,7691.0
2019-12-06 15:25:00,44.76,44.78,44.75,44.77,5897.0,40.7775,40.7957,40.7684,40.7866,5897.0
2019-12-06 15:30:00,44.77,44.8,44.77,44.8,41659.0,40.7866,40.814,40.7866,40.814,41659.0
2019-12-06 15:35:00,44.8,44.81,44.79,44.8,44905.0,40.814,40.8231,40.8049,40.814,44905.0
2019-12-06 15:40:00,44.79,44.81,44.78,44.78,44361.0,40.8049,40.8231,40.7957,40.7957,44361.0
2019-12-06 15:45:00,44.78,44.79,44.75,44.75,86264.0,40.7957,40.8049,40.7684,40.7684,86264.0
2019-12-06 15:50:00,44.75,44.76,44.72,44.73,158693.0,40.7684,40.7775,40.7411,40.7502,158693.0
2019-12-06 15:55:00,44.73,44.79,44.73,44.78,274992.0,40.7502,40.8049,40.7502,40.7957,274992.0
2019-12-09 09:30:00,44.63,44.73,44.61,44.71,58725.0,40.6591,40.7502,40.6409,40.732,58725.0
2019-12-09 09:35:00,44.73,44.83,44.72,44.8,43728.0,40.7502,40.8413,40.7411,40.814,43728.0
2019-12-09 09:40:00,44.82,44.86,44.79,44.79,31422.0,40.8322,40.8686,40.8049,40.8049,31422.0
2019-12-09 09:45:00,44.79,44.9,44.78,44.89,30822.0,40.8049,40.9051,40.7957,40.896,30822.0
2019-12-09 09:50:00,44.89,44.93,44.84,44.93,32001.0,40.896,40.9324,40.8504,40.9324,32001.0
2019-12-09 09:55:00,44.93,44.94,44.91,44.91,12216.0,40.9324,40.9415,40.9142,40.9142,12216.0
2019-12-09 10:00:00,44.9,44.93,44.88,44.91,96661.0,40.9051,40.9324,40.8868,40.9142,96661.0
2019-12-09 10:05:00,44.9,44.98,44.9,44.98,45396.0,40.9051,40.978,40.9051,40.978,45396.0
2019-12-09 10:10:00,44.98,45.04,44.97,45.04,125059.0,40.978,41.0326,40.9688,41.0326,125059.0
2019-12-09 10:15:00,45.04,45.06,45.03,45.05,62203.0,41.0326,41.0508,41.0235,41.0417,62203.0
2019-12-09 10:20:00,45.05,45.06,45.04,45.04,28313.0,41.0417,41.0508,41.0326,41.0326,28313.0
2019-12-09 10:25:00,45.05,45.08,45.05,45.08,24487.0,41.0417,41.0691,41.0417,41.0691,24487.0
2019-12-09 10:30:00,45.09,45.11,45.06,45.11,75928.0,41.0782,41.0964,41.0508,41.0964,75928.0
2019-12-09 10:35:00,45.11,45.19,45.1,45.18,117362.0,41.0964,41.1693,41.0873,41.1602,117362.0
2019-12-09 10:40:00,45.18,45.2,45.16,45.2,23939.0,41.1602,41.1784,41.1419,41.1784,23939.0
2019-12-09 10:45:00,45.2,45.23,45.14,45.15,117847.0,41.1784,41.2057,41.1237,41.1328,117847.0
2019-12-09 10:50:00,45.15,45.17,45.14,45.15,37418.0,41.1328,41.151,41.1237,41.1328,37418.0
2019-12-09 10:55:00,45.14,45.16,45.14,45.15,21096.0,41.1237,41.1419,41.1237,41.1328,21096.0
2019-12-09 11:00:00,45.15,45.18,45.13,45.13,38696.0,41.1328,41.1602,41.1146,41.1146,38696.0
2019-12-09 11:05:00,45.14,45.17,45.14,45.16,16624.0,41.1237,41.151,41.1237,41.1419,16624.0
2019-12-09 11:10:00,45.15,45.22,45.15,45.21,16473.0,41.1328,41.1966,41.1328,41.1875,16473.0
2019-12-09 11:15:00,45.22,45.24,45.19,45.24,14374.0,41.1966,41.2148,41.1693,41.2148,14374.0
2019-12-09 11:20:00,45.24,45.24,45.2,45.21,16374.0,41.2148,41.2148,41.1784,41.1875,16374.0
2019-12-09 11:25:00,45.21,45.22,45.18,45.19,18498.0,41.1875,41.1966,41.1602,41.1693,18498.0
2019-12-09 11:30:00,45.19,45.2,45.17,45.18,13646.0,41.1693,41.1784,41.151,41.1602,13646.0
2019-12-09 11:35:00,45.18,45.2,45.17,45.18,29883.0,41.1602,41.1784,41.151,41.1602,29883.0
2019-12-09 11:40:00,45.19,45.19,45.17,45.19,24628.0,41.1693,41.1693,41.151,41.1693,24628.0
2019-12-09 11:45:00,45.19,45.2,45.16,45.19,22335.0,41.1693,41.1784,41.1419,41.1693,22335.0
2019-12-09 11:50:00,45.19,45.2,45.18,45.2,15722.0,41.1693,41.1784,41.1602,41.1784,15722.0
2019-12-09 11:55:00,45.19,45.2,45.18,45.19,17427.0,41.1693,41.1784,41.1602,41.1693,17427.0
2019-12-09 12:00:00,45.19,45.23,45.18,45.21,18085.0,41.1693,41.2057,41.1602,41.1875,18085.0
2019-12-09 12:05:00,45.21,45.25,45.2,45.24,30641.0,41.1875,41.2239,41.1784,41.2148,30641.0
2019-12-09 12:10:00,45.25,45.26,45.24,45.25,41696.0,41.2239,41.233,41.2148,41.2239,41696.0
2019-12-09 12:15:00,45.25,45.28,45.25,45.27,28342.0,41.2239,41.2513,41.2239,41.2421,28342.0
2019-12-09 12:20:00,45.27,45.27,45.21,45.22,21286.0,41.2421,41.2421,41.1875,41.1966,21286.0
2019-12-09 12:25:00,45.21,45.22,45.21,45.21,14001.0,41.1875,41.1966,41.1875,41.1875,14001.0
2019-12-09 12:30:00,45.21,45.21,45.15,45.15,16083.0,41.1875,41.1875,41.1328,41.1328,16083.0
2019-12-09 12:35:00,45.16,45.16,45.15,45.16,10896.0,41.1419,41.1419,41.1328,41.1419,10896.0
2019-12-09 12:40:00,45.16,45.17,45.15,45.15,19938.0,41.1419,41.151,41.1328,41.1328,19938.0
2019-12-09 12:45:00,45.16,45.17,45.13,45.13,16907.0,41.1419,41.151,41.1146,41.1146,16907.0
2019-12-09 12:50:00,45.13,45.13,45.1,45.11,49022.0,41.1146,41.1146,41.0873,41.0964,49022.0
2019-12-09 12:55:00,45.09,45.12,45.09,45.12,18064.0,41.0782,41.1055,41.0782,41.1055,18064.0
2019-12-09 13:00:00,45.11,45.12,45.09,45.11,29379.0,41.0964,41.1055,41.0782,41.0964,29379.0
2019-12-09 13:05:00,45.12,45.14,45.11,45.13,15404.0,41.1055,41.1237,41.0964,41.1146,15404.0
2019-12-09 13:10:00,45.13,45.13,45.11,45.11,10260.0,41.1146,41.1146,41.0964,41.0964,10260.0
2019-12-09 13:15:00,45.11,45.12,45.1,45.12,12543.0,41.0964,41.1055,41.0873,41.1055,12543.0
2019-12-09 13:20:00,45.12,45.13,45.11,45.13,7698.0,41.1055,41.1146,41.0964,41.1146,7698.0
2019-12-09 13:25:00,45.12,45.13,45.11,45.11,17927.0,41.1055,41.1146,41.0964,41.0964,17927.0
2019-12-09 13:30:00,45.12,45.12,45.08,45.1,19702.0,41.1055,41.1055,41.0691,41.0873,19702.0
2019-12-09 13:35:00,45.11,45.12,45.09,45.09,23819.0,41.0964,41.1055,41.0782,41.0782,23819.0
2019-12-09 13:40:00,45.08,45.09,45.06,45.07,40010.0,41.0691,41.0782,41.0508,41.0599,40010.0
2019-12-09 13:45:00,45.06,45.09,45.05,45.08,19845.0,41.0508,41.0782,41.0417,41.0691,19845.0
2019-12-09 13:50:00,45.09,45.09,45.06,45.07,18108.0,41.0782,41.0782,41.0508,41.0599,18108.0
2019-12-09 13:55:00,45.07,45.07,45.04,45.05,23650.0,41.0599,41.0599,41.0326,41.0417,23650.0
2019-12-09 14:00:00,45.05,45.06,45.01,45.02,9446.0,41.0417,41.0508,41.0053,41.0144,9446.0
2019-12-09 14:05:00,45.02,45.02,45.0,45.01,30771.0,41.0144,41.0144,40.9962,41.0053,30771.0
2019-12-09 14:10:00,45.02,45.02,44.99,45.01,17877.0,41.0144,41.0144,40.9871,41.0053,17877.0
2019-12-09 14:15:00,45.01,45.04,45.01,45.04,16158.0,41.0053,41.0326,41.0053,41.0326,16158.0
2019-12-09 14:20:00,45.04,45.05,45.02,45.02,12300.0,41.0326,41.0417,41.0144,41.0144,12300.0
2019-12-09 14:25:00,45.02,45.02,45.01,45.02,75285.0,41.0144,41.0144,41.0053,41.0144,75285.0
2019-12-09 14:30:00,45.02,45.03,45.01,45.02,30955.0,41.0144,41.0235,41.0053,41.0144,30955.0
2019-12-09 14:35:00,45.02,45.04,45.02,45.04,20093.0,41.0144,41.0326,41.0144,41.0326,20093.0
2019-12-09 14:40:00,45.05,45.05,45.02,45.03,8293.0,41.0417,41.0417,41.0144,41.0235,8293.0
2019-12-09 14:45:00,45.03,45.04,45.02,45.03,18942.0,41.0235,41.0326,41.0144,41.0235,18942.0
2019-12-09 14:50:00,45.03,45.05,45.03,45.05,12726.0,41.0235,41.0417,41.0235,41.0417,12726.0
2019-12-09 14:55:00,45.04,45.07,45.04,45.07,22540.0,41.0326,41.0599,41.0326,41.0599,22540.0
2019-12-09 15:00:00,45.07,45.08,45.05,45.07,15083.0,41.0599,41.0691,41.0417,41.0599,15083.0
2019-12-09 15:05:00,45.06,45.07,45.06,45.06,8456.0,41.0508,41.0599,41.0508,41.0508,8456.0
2019-12-09 15:10:00,45.06,45.08,45.06,45.08,17249.0,41.0508,41.0691,41.0508,41.0691,17249.0
2019-12-09 15:15:00,45.07,45.09,45.07,45.09,34216.0,41.0599,41.0782,41.0599,41.0782,34216.0
2019-12-09 15:20:00,45.08,45.09,45.05,45.06,19747.0,41.0691,41.0782,41.0417,41.0508,19747.0
2019-12-09 15:25:00,45.06,45.07,45.06,45.06,9663.0,41.0508,41.0599,41.0508,41.0508,9663.0
2019-12-09 15:30:00,45.06,45.07,45.01,45.03,30700.0,41.0508,41.0599,41.0053,41.0235,30700.0
2019-12-09 15:35:00,45.02,45.02,44.96,44.99,75963.0,41.0144,41.0144,40.9597,40.9871,75963.0
2019-12-09 15:40:00,44.98,45.0,44.98,44.99,34926.0,40.978,40.9962,40.978,40.9871,34926.0
2019-12-09 15:45:00,44.98,44.99,44.95,44.96,52597.0,40.978,40.9871,40.9506,40.9597,52597.0
2019-12-09 15:50:00,44.95,44.99,44.93,44.99,84597.0,40.9506,40.9871,40.9324,40.9871,84597.0
2019-12-09 15:55:00,44.98,45.0,44.94,44.94,176758.0,40.978,40.9962,40.9415,40.9415,176758.0
2019-12-10 09:30:00,44.84,44.85,44.69,44.83,37631.0,40.8504,40.8595,40.7138,40.8413,37631.0
2019-12-10 09:35:00,44.8,44.87,44.71,44.73,39378.0,40.814,40.8777,40.732,40.7502,39378.0
2019-12-10 09:40:00,44.73,44.8,44.67,44.75,33254.0,40.7502,40.814,40.6955,40.7684,33254.0
2019-12-10 09:45:00,44.76,44.82,44.75,44.81,61706.0,40.7775,40.8322,40.7684,40.8231,61706.0
2019-12-10 09:50:00,44.82,44.83,44.77,44.82,30896.0,40.8322,40.8413,40.7866,40.8322,30896.0
2019-12-10 09:55:00,44.83,44.87,44.82,44.86,19478.0,40.8413,40.8777,40.8322,40.8686,19478.0
2019-12-10 10:00:00,44.85,44.86,44.81,44.83,15346.0,40.8595,40.8686,40.8231,40.8413,15346.0
2019-12-10 10:05:00,44.83,44.88,44.82,44.88,19100.0,40.8413,40.8868,40.8322,40.8868,19100.0
2019-12-10 10:10:00,44.89,44.96,44.88,44.93,47133.0,40.896,40.9597,40.8868,40.9324,47133.0
2019-12-10 10:15:00,44.93,44.93,44.91,44.92,30405.0,40.9324,40.9324,40.9142,40.9233,30405.0
2019-12-10 10:20:00,44.92,44.98,44.91,44.95,20019.0,40.9233,40.978,40.9142,40.9506,20019.0
2019-12-10 10:25:00,44.95,44.99,44.94,44.94,17508.0,40.9506,40.9871,40.9415,40.9415,17508.0
2019-12-10 10:30:00,44.93,44.94,44.87,44.88,16010.0,40.9324,40.9415,40.8777,40.8868,16010.0
2019-12-10 10:35:00,44.88,44.9,44.86,44.88,21340.0,40.8868,40.9051,40.8686,40.8868,21340.0
2019-12-10 10:40:00,44.87,44.9,44.87,44.89,17674.0,40.8777,40.9051,40.8777,40.896,17674.0
2019-12-10 10:45:00,44.88,44.91,44.88,44.88,17590.0,40.8868,40.9142,40.8868,40.8868,17590.0
2019-12-10 10:50:00,44.87,44.91,44.87,44.89,12793.0,40.8777,40.9142,40.8777,40.896,12793.0
2019-12-10 10:55:00,44.89,44.97,44.89,44.96,13118.0,40.896,40.9688,40.896,40.9597,13118.0
2019-12-10 11:00:00,44.97,44.98,44.83,44.87,45987.0,40.9688,40.978,40.8413,40.8777,45987.0
2019-12-10 11:05:00,44.88,44.92,44.88,44.89,13966.0,40.8868,40.9233,40.8868,40.896,13966.0
2019-12-10 11:10:00,44.88,44.89,44.84,44.85,7479.0,40.8868,40.896,40.8504,40.8595,7479.0
2019-12-10 11:15:00,44.86,44.88,44.85,44.86,9514.0,40.8686,40.8868,40.8595,40.8686,9514.0
2019-12-10 11:20:00,44.86,44.88,44.85,44.85,4896.0,40.8686,40.8868,40.8595,40.8595,4896.0
2019-12-10 11:25:00,44.87,44.92,44.86,44.92,8933.0,40.8777,40.9233,40.8686,40.9233,8933.0
2019-12-10 11:30:00,44.92,44.95,44.9,44.91,9561.0,40.9233,40.9506,40.9051,40.9142,9561.0
2019-12-10 11:35:00,44.91,44.91,44.88,44.89,9334.0,40.9142,40.9142,40.8868,40.896,9334.0
2019-12-10 11:40:00,44.89,44.91,44.88,44.9,7305.0,40.896,40.9142,40.8868,40.9051,7305.0
2019-12-10 11:45:00,44.9,44.91,44.87,44.87,11690.0,40.9051,40.9142,40.8777,40.8777,11690.0
2019-12-10 11:50:00,44.87,44.88,44.86,44.86,7436.0,40.8777,40.8868,40.8686,40.8686,7436.0
2019-12-10 11:55:00,44.86,44.89,44.86,44.88,7562.0,40.8686,40.896,40.8686,40.8868,7562.0
2019-12-10 12:00:00,44.88,44.91,44.87,44.89,15478.0,40.8868,40.9142,40.8777,40.896,15478.0
2019-12-10 12:05:00,44.88,44.89,44.87,44.88,8116.0,40.8868,40.896,40.8777,40.8868,8116.0
2019-12-10 12:10:00,44.88,44.92,44.88,44.9,14131.0,40.8868,40.9233,40.8868,40.9051,14131.0
2019-12-10 12:15:00,44.89,44.91,44.89,44.89,7702.0,40.896,40.9142,40.896,40.896,7702.0
2019-12-10 12:20:00,44.9,44.9,44.88,44.89,5659.0,40.9051,40.9051,40.8868,40.896,5659.0
2019-12-10 12:25:00,44.89,44.9,44.87,44.88,9600.0,40.896,40.9051,40.8777,40.8868,9600.0
2019-12-10 12:30:00,44.87,44.9,44.87,44.9,5263.0,40.8777,40.9051,40.8777,40.9051,5263.0
2019-12-10 12:35:00,44.89,44.9,44.87,44.87,7427.0,40.896,40.9051,40.8777,40.8777,7427.0
2019-12-10 12:40:00,44.86,44.87,44.86,44.87,5800.0,40.8686,40.8777,40.8686,40.8777,5800.0
2019-12-10 12:45:00,44.86,44.87,44.82,44.83,10144.0,40.8686,40.8777,40.8322,40.8413,10144.0
2019-12-10 12:50:00,44.83,44.85,44.82,44.85,18555.0,40.8413,40.8595,40.8322,40.8595,18555.0
2019-12-10 12:55:00,44.84,44.87,44.83,44.86,9553.0,40.8504,40.8777,40.8413,40.8686,9553.0
2019-12-10 13:00:00,44.86,44.86,44.81,44.82,5817.0,40.8686,40.8686,40.8231,40.8322,5817.0
2019-12-10 13:05:00,44.82,44.84,44.81,44.84,6737.0,40.8322,40.8504,40.8231,40.8504,6737.0
2019-12-10 13:10:00,44.85,44.89,44.85,44.87,2662.0,40.8595,40.896,40.8595,40.8777,2662.0
2019-12-10 13:15:00,44.87,44.91,44.87,44.91,8179.0,40.8777,40.9142,40.8777,40.9142,8179.0
2019-12-10 13:20:00,44.92,44.95,44.92,44.95,7552.0,40.9233,40.9506,40.9233,40.9506,7552.0
2019-12-10 13:25:00,44.95,44.95,44.91,44.91,6323.0,40.9506,40.9506,40.9142,40.9142,6323.0
2019-12-10 13:30:00,44.91,44.95,44.91,44.94,4318.0,40.9142,40.9506,40.9142,40.9415,4318.0
2019-12-10 13:35:00,44.95,44.95,44.93,44.93,14385.0,40.9506,40.9506,40.9324,40.9324,14385.0
2019-12-10 13:40:00,44.93,44.93,44.89,44.9,3904.0,40.9324,40.9324,40.896,40.9051,3904.0
2019-12-10 13:45:00,44.9,44.9,44.88,44.88,7503.0,40.9051,40.9051,40.8868,40.8868,7503.0
2019-12-10 13:50:00,44.87,44.88,44.87,44.87,4652.0,40.8777,40.8868,40.8777,40.8777,4652.0
2019-12-10 13:55:00,44.88,44.91,44.87,44.89,4685.0,40.8868,40.9142,40.8777,40.896,4685.0
2019-12-10 14:00:00,44.89,44.89,44.87,44.88,11200.0,40.896,40.896,40.8777,40.8868,11200.0
2019-12-10 14:05:00,44.88,44.9,44.87,44.89,4895.0,40.8868,40.9051,40.8777,40.896,4895.0
2019-12-10 14:10:00,44.89,44.92,44.89,44.92,5123.0,40.896,40.9233,40.896,40.9233,5123.0
2019-12-10 14:15:00,44.91,44.92,44.91,44.91,3900.0,40.9142,40.9233,40.9142,40.9142,3900.0
2019-12-10 14:20:00,44.91,44.92,44.89,44.89,4987.0,40.9142,40.9233,40.896,40.896,4987.0
2019-12-10 14:25:00,44.89,44.9,44.89,44.89,5908.0,40.896,40.9051,40.896,40.896,5908.0
2019-12-10 14:30:00,44.9,44.92,44.9,44.92,4200.0,40.9051,40.9233,40.9051,40.9233,4200.0
2019-12-10 14:35:00,44.92,44.92,44.9,44.9,5342.0,40.9233,40.9233,40.9051,40.9051,5342.0
2019-12-10 14:40:00,44.91,44.91,44.89,44.9,3135.0,40.9142,40.9142,40.896,40.9051,3135.0
2019-12-10 14:45:00,44.9,44.91,44.88,44.89,6719.0,40.9051,40.9142,40.8868,40.896,6719.0
2019-12-10 14:50:00,44.9,44.91,44.89,44.89,4982.0,40.9051,40.9142,40.896,40.896,4982.0
2019-12-10 14:55:00,44.89,44.89,44.88,44.88,11644.0,40.896,40.896,40.8868,40.8868,11644.0
2019-12-10 15:00:00,44.88,44.9,44.86,44.87,18679.0,40.8868,40.9051,40.8686,40.8777,18679.0
2019-12-10 15:05:00,44.87,44.88,44.87,44.87,6305.0,40.8777,40.8868,40.8777,40.8777,6305.0
2019-12-10 15:10:00,44.87,44.9,44.86,44.9,15056.0,40.8777,40.9051,40.8686,40.9051,15056.0
2019-12-10 15:15:00,44.91,44.92,44.89,44.89,18065.0,40.9142,40.9233,40.896,40.896,18065.0
2019-12-10 15:20:00,44.89,44.89,44.86,44.88,6724.0,40.896,40.896,40.8686,40.8868,6724.0
2019-12-10 15:25:00,44.88,44.9,44.88,44.9,17207.0,40.8868,40.9051,40.8868,40.9051,17207.0
2019-12-10 15:30:00,44.9,44.91,44.85,44.85,42410.0,40.9051,40.9142,40.8595,40.8595,42410.0
2019-12-10 15:35:00,44.84,44.89,44.84,44.88,13733.0,40.8504,40.896,40.8504,40.8868,13733.0
2019-12-10 15:40:00,44.88,44.93,44.88,44.91,52799.0,40.8868,40.9324,40.8868,40.9142,52799.0
2019-12-10 15:45:00,44.91,44.93,44.88,44.92,124056.0,40.9142,40.9324,40.8868,40.9233,124056.0
2019-12-10 15:50:00,44.92,44.92,44.88,44.9,101050.0,40.9233,40.9233,40.8868,40.9051,101050.0
2019-12-10 15:55:00,44.9,44.93,44.89,44.92,203851.0,40.9051,40.9324,40.896,40.9233,203851.0
2019-12-11 09:30:00,44.69,44.87,44.5,44.64,36965.0,40.7138,40.8777,40.5407,40.6682,36965.0
2019-12-11 09:35:00,44.64,44.66,44.53,44.6,22200.0,40.6682,40.6864,40.568,40.6318,22200.0
2019-12-11 09:40:00,44.59,44.61,44.54,44.59,19142.0,40.6227,40.6409,40.5771,40.6227,19142.0
2019-12-11 09:45:00,44.6,44.66,44.56,44.66,27176.0,40.6318,40.6864,40.5953,40.6864,27176.0
2019-12-11 09:50:00,44.67,44.68,44.6,44.61,50368.0,40.6955,40.7046,40.6318,40.6409,50368.0
2019-12-11 09:55:00,44.6,44.6,44.56,44.59,13717.0,40.6318,40.6318,40.5953,40.6227,13717.0
2019-12-11 10:00:00,44.59,44.65,44.57,44.62,12699.0,40.6227,40.6773,40.6044,40.65,12699.0
2019-12-11 10:05:00,44.63,44.63,44.56,44.61,41453.0,40.6591,40.6591,40.5953,40.6409,41453.0
2019-12-11 10:10:00,44.62,44.63,44.55,44.57,12528.0,40.65,40.6591,40.5862,40.6044,12528.0
2019-12-11 10:15:00,44.57,44.58,44.54,44.55,13608.0,40.6044,40.6135,40.5771,40.5862,13608.0
2019-12-11 10:20:00,44.55,44.56,44.51,44.52,43712.0,40.5862,40.5953,40.5498,40.5589,43712.0
2019-12-11 10:25:00,44.52,44.54,44.48,44.5,32166.0,40.5589,40.5771,40.5224,40.5407,32166.0
2019-12-11 10:30:00,44.5,44.51,44.45,44.45,34309.0,40.5407,40.5498,40.4951,40.4951,34309.0
2019-12-11 10:35:00,44.45,44.5,44.44,44.47,26271.0,40.4951,40.5407,40.486,40.5133,26271.0
2019-12-11 10:40:00,44.48,44.5,44.45,44.46,8385.0,40.5224,40.5407,40.4951,40.5042,8385.0
2019-12-11 10:45:00,44.45,44.45,44.4,44.4,13700.0,40.4951,40.4951,40.4496,40.4496,13700.0
2019-12-11 10:50:00,44.4,44.42,44.4,44.42,10815.0,40.4496,40.4678,40.4496,40.4678,10815.0
2019-12-11 10:55:00,44.41,44.43,44.41,44.41,20781.0,40.4587,40.4769,40.4587,40.4587,20781.0
2019-12-11 11:00:00,44.41,44.41,44.35,44.41,110521.0,40.4587,40.4587,40.404,40.4587,110521.0
2019-12-11 11:05:00,44.41,44.49,44.41,44.47,26341.0,40.4587,40.5315,40.4587,40.5133,26341.0
2019-12-11 11:10:00,44.47,44.48,44.45,44.47,34064.0,40.5133,40.5224,40.4951,40.5133,34064.0
2019-12-11 11:15:00,44.47,44.47,44.44,44.44,8577.0,40.5133,40.5133,40.486,40.486,8577.0
2019-12-11 11:20:00,44.45,44.45,44.43,44.44,16472.0,40.4951,40.4951,40.4769,40.486,16472.0
2019-12-11 11:25:00,44.45,44.47,44.45,44.47,7799.0,40.4951,40.5133,40.4951,40.5133,7799.0
2019-12-11 11:30:00,44.47,44.49,44.46,44.48,11799.0,40.5133,40.5315,40.5042,40.5224,11799.0
2019-12-11 11:35:00,44.48,44.51,44.48,44.5,19078.0,40.5224,40.5498,40.5224,40.5407,19078.0
2019-12-11 11:40:00,44.5,44.51,44.49,44.51,10558.0,40.5407,40.5498,40.5315,40.5498,10558.0
2019-12-11 11:45:00,44.51,44.51,44.47,44.47,8534.0,40.5498,40.5498,40.5133,40.5133,8534.0
2019-12-11 11:50:00,44.46,44.47,44.44,44.46,11047.0,40.5042,40.5133,40.486,40.5042,11047.0
2019-12-11 11:55:00,44.46,44.47,44.44,44.46,11997.0,40.5042,40.5133,40.486,40.5042,11997.0
2019-12-11 12:00:00,44.46,44.48,44.45,44.47,15091.0,40.5042,40.5224,40.4951,40.5133,15091.0
2019-12-11 12:05:00,44.47,44.51,44.47,44.51,9154.0,40.5133,40.5498,40.5133,40.5498,9154.0
2019-12-11 12:10:00,44.51,44.52,44.49,44.5,6178.0,40.5498,40.5589,40.5315,40.5407,6178.0
2019-12-11 12:15:00,44.5,44.51,44.49,44.51,8936.0,40.5407,40.5498,40.5315,40.5498,8936.0
2019-12-11 12:20:00,44.5,44.52,44.49,44.52,11046.0,40.5407,40.5589,40.5315,40.5589,11046.0
2019-12-11 12:25:00,44.51,44.51,44.5,44.51,5595.0,40.5498,40.5498,40.5407,40.5498,5595.0
2019-12-11 12:30:00,44.51,44.54,44.5,44.53,7492.0,40.5498,40.5771,40.5407,40.568,7492.0
2019-12-11 12:35:00,44.53,44.54,44.52,44.52,11559.0,40.568,40.5771,40.5589,40.5589,11559.0
2019-12-11 12:40:00,44.52,44.52,44.49,44.51,6929.0,40.5589,40.5589,40.5315,40.5498,6929.0
2019-12-11 12:45:00,44.52,44.52,44.5,44.52,12315.0,40.5589,40.5589,40.5407,40.5589,12315.0
2019-12-11 12:50:00,44.52,44.54,44.52,44.53,7993.0,40.5589,40.5771,40.5589,40.568,7993.0
2019-12-11 12:55:00,44.53,44.53,44.52,44.52,15318.0,40.568,40.568,40.5589,40.5589,15318.0
2019-12-11 13:00:00,44.52,44.53,44.51,44.52,5854.0,40.5589,40.568,40.5498,40.5589,5854.0
2019-12-11 13:05:00,44.52,44.53,44.52,44.52,5599.0,40.5589,40.568,40.5589,40.5589,5599.0
2019-12-11 13:10:00,44.52,44.53,44.51,44.53,10452.0,40.5589,40.568,40.5498,40.568,10452.0
2019-12-11 13:15:00,44.53,44.56,44.53,44.56,9584.0,40.568,40.5953,40.568,40.5953,9584.0
2019-12-11 13:20:00,44.56,44.6,44.56,44.58,10038.0,40.5953,40.6318,40.5953,40.6135,10038.0
2019-12-11 13:25:00,44.59,44.6,44.58,44.59,4774.0,40.6227,40.6318,40.6135,40.6227,4774.0
2019-12-11 13:30:00,44.58,44.6,44.58,44.59,3866.0,40.6135,40.6318,40.6135,40.6227,3866.0
2019-12-11 13:35:00,44.59,44.61,44.58,44.6,10196.0,40.6227,40.6409,40.6135,40.6318,10196.0
2019-12-11 13:40:00,44.6,44.61,44.58,44.61,11416.0,40.6318,40.6409,40.6135,40.6409,11416.0
2019-12-11 13:45:00,44.61,44.63,44.61,44.63,12898.0,40.6409,40.6591,40.6409,40.6591,12898.0
2019-12-11 13:50:00,44.64,44.65,44.62,44.63,12196.0,40.6682,40.6773,40.65,40.6591,12196.0
2019-12-11 13:55:00,44.64,44.64,44.62,44.62,6190.0,40.6682,40.6682,40.65,40.65,6190.0
2019-12-11 14:00:00,44.61,44.63,44.6,44.63,16031.0,40.6409,40.6591,40.6318,40.6591,16031.0
2019-12-11 14:05:00,44.64,44.64,44.62,44.62,2700.0,40.6682,40.6682,40.65,40.65,2700.0
2019-12-11 14:10:00,44.63,44.63,44.58,44.58,9666.0,40.6591,40.6591,40.6135,40.6135,9666.0
2019-12-11 14:15:00,44.58,44.59,44.57,44.59,11606.0,40.6135,40.6227,40.6044,40.6227,11606.0
2019-12-11 14:20:00,44.59,44.64,44.59,44.62,13845.0,40.6227,40.6682,40.6227,40.65,13845.0
2019-12-11 14:25:00,44.62,44.62,44.6,44.6,6605.0,40.65,40.65,40.6318,40.6318,6605.0
2019-12-11 14:30:00,44.6,44.61,44.59,44.59,8981.0,40.6318,40.6409,40.6227,40.6227,8981.0
2019-12-11 14:35:00,44.6,44.62,44.6,44.62,13388.0,40.6318,40.65,40.6318,40.65,13388.0
2019-12-11 14:40:00,44.61,44.63,44.6,44.62,18887.0,40.6409,40.6591,40.6318,40.65,18887.0
2019-12-11 14:45:00,44.62,44.65,44.61,44.63,9399.0,40.65,40.6773,40.6409,40.6591,9399.0
2019-12-11 14:50:00,44.63,44.67,44.62,44.66,36736.0,40.6591,40.6955,40.65,40.6864,36736.0
2019-12-11 14:55:00,44.66,44.7,44.66,44.67,20574.0,40.6864,40.7229,40.6864,40.6955,20574.0
2019-12-11 15:00:00,44.67,44.68,44.64,44.65,62516.0,40.6955,40.7046,40.6682,40.6773,62516.0
2019-12-11 15:05:00,44.65,44.66,44.63,44.64,55020.0,40.6773,40.6864,40.6591,40.6682,55020.0
2019-12-11 15:10:00,44.65,44.65,44.62,44.63,49139.0,40.6773,40.6773,40.65,40.6591,49139.0
2019-12-11 15:15:00,44.63,44.63,44.61,44.63,27597.0,40.6591,40.6591,40.6409,40.6591,27597.0
2019-12-11 15:20:00,44.63,44.64,44.61,44.63,43929.0,40.6591,40.6682,40.6409,40.6591,43929.0
2019-12-11 15:25:00,44.64,44.65,44.63,44.64,33780.0,40.6682,40.6773,40.6591,40.6682,33780.0
2019-12-11 15:30:00,44.64,44.65,44.62,44.62,25841.0,40.6682,40.6773,40.65,40.65,25841.0
2019-12-11 15:35:00,44.62,44.65,44.61,44.64,61042.0,40.65,40.6773,40.6409,40.6682,61042.0
2019-12-11 15:40:00,44.64,44.65,44.62,44.65,43082.0,40.6682,40.6773,40.65,40.6773,43082.0
2019-12-11 15:45:00,44.64,44.64,44.6,44.61,102631.0,40.6682,40.6682,40.6318,40.6409,102631.0
2019-12-11 15:50:00,44.61,44.64,44.6,44.62,138868.0,40.6409,40.6682,40.6318,40.65,138868.0
2019-12-11 15:55:00,44.62,44.65,44.59,44.62,229611.0,40.65,40.6773,40.6227,40.65,229611.0
2019-12-12 09:30:00,44.7,44.73,44.63,44.66,29872.0,40.7229,40.7502,40.6591,40.6864,29872.0
2019-12-12 09:35:00,44.66,44.96,44.58,44.95,264172.0,40.6864,40.9597,40.6135,40.9506,264172.0
2019-12-12 09:40:00,44.96,45.04,44.93,45.02,88625.0,40.9597,41.0326,40.9324,41.0144,88625.0
2019-12-12 09:45:00,45.01,45.03,44.96,45.01,34668.0,41.0053,41.0235,40.9597,41.0053,34668.0
2019-12-12 09:50:00,45.02,45.13,45.02,45.12,83944.0,41.0144,41.1146,41.0144,41.1055,83944.0
2019-12-12 09:55:00,45.13,45.16,45.1,45.16,98578.0,41.1146,41.1419,41.0873,41.1419,98578.0
2019-12-12 10:00:00,45.16,45.36,45.16,45.34,268042.0,41.1419,41.3241,41.1419,41.3059,268042.0
2019-12-12 10:05:00,45.34,45.38,45.31,45.35,90976.0,41.3059,41.3424,41.2786,41.315,90976.0
2019-12-12 10:10:00,45.35,45.46,45.35,45.44,101197.0,41.315,41.4152,41.315,41.397,101197.0
2019-12-12 10:15:00,45.44,45.47,45.41,45.47,39734.0,41.397,41.4244,41.3697,41.4244,39734.0
2019-12-12 10:20:00,45.47,45.48,45.44,45.47,42920.0,41.4244,41.4335,41.397,41.4244,42920.0
2019-12-12 10:25:00,45.47,45.49,45.45,45.47,36876.0,41.4244,41.4426,41.4061,41.4244,36876.0
2019-12-12 10:30:00,45.47,45.48,45.38,45.38,81739.0,41.4244,41.4335,41.3424,41.3424,81739.0
2019-12-12 10:35:00,45.37,45.38,45.28,45.29,69013.0,41.3333,41.3424,41.2513,41.2604,69013.0
2019-12-12 10:40:00,45.29,45.31,45.22,45.23,104161.0,41.2604,41.2786,41.1966,41.2057,104161.0
2019-12-12 10:45:00,45.23,45.24,45.19,45.23,53475.0,41.2057,41.2148,41.1693,41.2057,53475.0
2019-12-12 10:50:00,45.24,45.28,45.22,45.28,53237.0,41.2148,41.2513,41.1966,41.2513,53237.0
2019-12-12 10:55:00,45.28,45.3,45.26,45.26,21807.0,41.2513,41.2695,41.233,41.233,21807.0
2019-12-12 11:00:00,45.27,45.28,45.23,45.24,20907.0,41.2421,41.2513,41.2057,41.2148,20907.0
2019-12-12 11:05:00,45.23,45.26,45.2,45.21,81766.0,41.2057,41.233,41.1784,41.1875,81766.0
2019-12-12 11:10:00,45.21,45.23,45.19,45.21,54536.0,41.1875,41.2057,41.1693,41.1875,54536.0
2019-12-12 11:15:00,45.21,45.27,45.19,45.26,80542.0,41.1875,41.2421,41.1693,41.233,80542.0
2019-12-12 11:20:00,45.26,45.29,45.24,45.26,100793.0,41.233,41.2604,41.2148,41.233,100793.0
2019-12-12 11:25:00,45.26,45.27,45.24,45.24,13531.0,41.233,41.2421,41.2148,41.2148,13531.0
2019-12-12 11:30:00,45.24,45.31,45.24,45.24,15240.0,41.2148,41.2786,41.2148,41.2148,15240.0
2019-12-12 11:35:00,45.24,45.29,45.24,45.26,11039.0,41.2148,41.2604,41.2148,41.233,11039.0
2019-12-12 11:40:00,45.26,45.29,45.22,45.28,18408.0,41.233,41.2604,41.1966,41.2513,18408.0
2019-12-12 11:45:00,45.28,45.33,45.27,45.31,30591.0,41.2513,41.2968,41.2421,41.2786,30591.0
2019-12-12 11:50:00,45.3,45.34,45.28,45.28,24970.0,41.2695,41.3059,41.2513,41.2513,24970.0
2019-12-12 11:55:00,45.27,45.31,45.21,45.27,65799.0,41.2421,41.2786,41.1875,41.2421,65799.0
2019-12-12 12:00:00,45.26,45.27,45.23,45.23,19975.0,41.233,41.2421,41.2057,41.2057,19975.0
2019-12-12 12:05:00,45.22,45.29,45.22,45.29,13389.0,41.1966,41.2604,41.1966,41.2604,13389.0
2019-12-12 12:10:00,45.29,45.3,45.27,45.29,12046.0,41.2604,41.2695,41.2421,41.2604,12046.0
2019-12-12 12:15:00,45.3,45.31,45.22,45.23,25453.0,41.2695,41.2786,41.1966,41.2057,25453.0
2019-12-12 12:20:00,45.24,45.24,45.19,45.21,31738.0,41.2148,41.2148,41.1693,41.1875,31738.0
2019-12-12 12:25:00,45.21,45.23,45.2,45.23,14688.0,41.1875,41.2057,41.1784,41.2057,14688.0
2019-12-12 12:30:00,45.23,45.34,45.23,45.32,26884.0,41.2057,41.3059,41.2057,41.2877,26884.0
2019-12-12 12:35:00,45.33,45.37,45.33,45.34,29270.0,41.2968,41.3333,41.2968,41.3059,29270.0
2019-12-12 12:40:00,45.35,45.39,45.34,45.36,44640.0,41.315,41.3515,41.3059,41.3241,44640.0
2019-12-12 12:45:00,45.36,45.37,45.32,45.33,22521.0,41.3241,41.3333,41.2877,41.2968,22521.0
2019-12-12 12:50:00,45.32,45.35,45.32,45.33,16133.0,41.2877,41.315,41.2877,41.2968,16133.0
2019-12-12 12:55:00,45.33,45.34,45.28,45.29,17448.0,41.2968,41.3059,41.2513,41.2604,17448.0
2019-12-12 13:00:00,45.29,45.34,45.29,45.33,10594.0,41.2604,41.3059,41.2604,41.2968,10594.0
2019-12-12 13:05:00,45.33,45.36,45.31,45.31,13983.0,41.2968,41.3241,41.2786,41.2786,13983.0
2019-12-12 13:10:00,45.31,45.35,45.31,45.35,6321.0,41.2786,41.315,41.2786,41.315,6321.0
2019-12-12 13:15:00,45.36,45.37,45.34,45.34,8185.0,41.3241,41.3333,41.3059,41.3059,8185.0
2019-12-12 13:20:00,45.34,45.35,45.3,45.31,7951.0,41.3059,41.315,41.2695,41.2786,7951.0
2019-12-12 13:25:00,45.31,45.36,45.31,45.36,15345.0,41.2786,41.3241,41.2786,41.3241,15345.0
2019-12-12 13:30:00,45.36,45.37,45.31,45.32,15117.0,41.3241,41.3333,41.2786,41.2877,15117.0
2019-12-12 13:35:00,45.32,45.32,45.27,45.27,10670.0,41.2877,41.2877,41.2421,41.2421,10670.0
2019-12-12 13:40:00,45.26,45.27,45.24,45.25,7129.0,41.233,41.2421,41.2148,41.2239,7129.0
2019-12-12 13:45:00,45.26,45.26,45.22,45.23,33726.0,41.233,41.233,41.1966,41.2057,33726.0
2019-12-12 13:50:00,45.24,45.27,45.24,45.26,5560.0,41.2148,41.2421,41.2148,41.233,5560.0
2019-12-12 13:55:00,45.25,45.29,45.25,45.29,11874.0,41.2239,41.2604,41.2239,41.2604,11874.0
2019-12-12 14:00:00,45.29,45.31,45.27,45.3,10989.0,41.2604,41.2786,41.2421,41.2695,10989.0
2019-12-12 14:05:00,45.29,45.33,45.29,45.32,20624.0,41.2604,41.2968,41.2604,41.2877,20624.0
2019-12-12 14:10:00,45.33,45.35,45.28,45.3,20955.0,41.2968,41.315,41.2513,41.2695,20955.0
2019-12-12 14:15:00,45.3,45.33,45.3,45.32,19222.0,41.2695,41.2968,41.2695,41.2877,19222.0
2019-12-12 14:20:00,45.32,45.34,45.32,45.33,11008.0,41.2877,41.3059,41.2877,41.2968,11008.0
2019-12-12 14:25:00,45.32,45.34,45.3,45.33,40254.0,41.2877,41.3059,41.2695,41.2968,40254.0
2019-12-12 14:30:00,45.33,45.58,45.31,45.55,150083.0,41.2968,41.5246,41.2786,41.4972,150083.0
2019-12-12 14:35:00,45.55,45.56,45.46,45.51,52988.0,41.4972,41.5063,41.4152,41.4608,52988.0
2019-12-12 14:40:00,45.5,45.55,45.5,45.53,93560.0,41.4517,41.4972,41.4517,41.479,93560.0
2019-12-12 14:45:00,45.53,45.57,45.52,45.53,163699.0,41.479,41.5155,41.4699,41.479,163699.0
2019-12-12 14:50:00,45.54,45.57,45.51,45.56,125563.0,41.4881,41.5155,41.4608,41.5063,125563.0
2019-12-12 14:55:00,45.57,45.59,45.56,45.57,99732.0,41.5155,41.5337,41.5063,41.5155,99732.0
2019-12-12 15:00:00,45.57,45.6,45.56,45.58,83442.0,41.5155,41.5428,41.5063,41.5246,83442.0
2019-12-12 15:05:00,45.57,45.6,45.56,45.59,50510.0,41.5155,41.5428,41.5063,41.5337,50510.0
2019-12-12 15:10:00,45.59,45.6,45.54,45.54,39183.0,41.5337,41.5428,41.4881,41.4881,39183.0
2019-12-12 15:15:00,45.54,45.55,45.52,45.55,88174.0,41.4881,41.4972,41.4699,41.4972,88174.0
2019-12-12 15:20:00,45.55,45.56,45.53,45.54,37979.0,41.4972,41.5063,41.479,41.4881,37979.0
2019-12-12 15:25:00,45.54,45.57,45.53,45.55,81808.0,41.4881,41.5155,41.479,41.4972,81808.0
2019-12-12 15:30:00,45.55,45.56,45.53,45.55,131874.0,41.4972,41.5063,41.479,41.4972,131874.0
2019-12-12 15:35:00,45.55,45.61,45.53,45.58,186605.0,41.4972,41.5519,41.479,41.5246,186605.0
2019-12-12 15:40:00,45.58,45.62,45.56,45.6,107280.0,41.5246,41.561,41.5063,41.5428,107280.0
2019-12-12 15:45:00,45.6,45.63,45.57,45.62,336503.0,41.5428,41.5701,41.5155,41.561,336503.0
2019-12-12 15:50:00,45.62,45.65,45.58,45.59,291314.0,41.561,41.5883,41.5246,41.5337,291314.0
2019-12-12 15:55:00,45.59,45.59,45.55,45.55,316146.0,41.5337,41.5337,41.4972,41.4972,316146.0
2019-12-13 09:30:00,45.55,45.69,45.28,45.28,43480.0,41.4972,41.6248,41.2513,41.2513,43480.0
2019-12-13 09:35:00,45.3,45.31,45.1,45.17,61393.0,41.2695,41.2786,41.0873,41.151,61393.0
2019-12-13 09:40:00,45.19,45.19,45.06,45.1,33733.0,41.1693,41.1693,41.0508,41.0873,33733.0
2019-12-13 09:45:00,45.11,45.13,45.03,45.07,39171.0,41.0964,41.1146,41.0235,41.0599,39171.0
2019-12-13 09:50:00,45.07,45.14,45.06,45.11,22728.0,41.0599,41.1237,41.0508,41.0964,22728.0
2019-12-13 09:55:00,45.09,45.16,45.09,45.13,132275.0,41.0782,41.1419,41.0782,41.1146,132275.0
2019-12-13 10:00:00,45.12,45.37,45.08,45.36,151321.0,41.1055,41.3333,41.0691,41.3241,151321.0
2019-12-13 10:05:00,45.36,45.46,45.32,45.42,127716.0,41.3241,41.4152,41.2877,41.3788,127716.0
2019-12-13 10:10:00,45.42,45.49,45.31,45.31,161822.0,41.3788,41.4426,41.2786,41.2786,161822.0
2019-12-13 10:15:00,45.3,45.37,45.25,45.36,95457.0,41.2695,41.3333,41.2239,41.3241,95457.0
2019-12-13 10:20:00,45.36,45.4,45.34,45.36,17389.0,41.3241,41.3606,41.3059,41.3241,17389.0
2019-12-13 10:25:00,45.35,45.39,45.27,45.27,91789.0,41.315,41.3515,41.2421,41.2421,91789.0
2019-12-13 10:30:00,45.26,45.27,45.13,45.13,118728.0,41.233,41.2421,41.1146,41.1146,118728.0
2019-12-13 10:35:00,45.12,45.14,44.91,44.95,204932.0,41.1055,41.1237,40.9142,40.9506,204932.0
2019-12-13 10:40:00,44.94,45.04,44.93,44.97,49450.0,40.9415,41.0326,40.9324,40.9688,49450.0
2019-12-13 10:45:00,44.96,45.04,44.95,44.98,54035.0,40.9597,41.0326,40.9506,40.978,54035.0
2019-12-13 10:50:00,44.99,44.99,44.91,44.91,29595.0,40.9871,40.9871,40.9142,40.9142,29595.0
2019-12-13 10:55:00,44.9,44.95,44.88,44.88,66456.0,40.9051,40.9506,40.8868,40.8868,66456.0
2019-12-13 11:00:00,44.89,44.91,44.79,44.8,128017.0,40.896,40.9142,40.8049,40.814,128017.0
2019-12-13 11:05:00,44.8,44.84,44.79,44.83,41816.0,40.814,40.8504,40.8049,40.8413,41816.0
2019-12-13 11:10:00,44.83,44.86,44.79,44.81,72196.0,40.8413,40.8686,40.8049,40.8231,72196.0
2019-12-13 11:15:00,44.81,44.81,44.76,44.76,29857.0,40.8231,40.8231,40.7775,40.7775,29857.0
2019-12-13 11:20:00,44.76,44.76,44.68,44.71,85896.0,40.7775,40.7775,40.7046,40.732,85896.0
2019-12-13 11:25:00,44.71,44.71,44.66,44.69,75302.0,40.732,40.732,40.6864,40.7138,75302.0
2019-12-13 11:30:00,44.69,44.73,44.69,44.73,40588.0,40.7138,40.7502,40.7138,40.7502,40588.0
2019-12-13 11:35:00,44.72,44.79,44.72,44.78,19761.0,40.7411,40.8049,40.7411,40.7957,19761.0
2019-12-13 11:40:00,44.78,44.78,44.71,44.73,13160.0,40.7957,40.7957,40.732,40.7502,13160.0
2019-12-13 11:45:00,44.73,44.78,44.72,44.73,73617.0,40.7502,40.7957,40.7411,40.7502,73617.0
2019-12-13 11:50:00,44.74,44.78,44.74,44.75,12634.0,40.7593,40.7957,40.7593,40.7684,12634.0
2019-12-13 11:55:00,44.75,44.8,44.75,44.8,17326.0,40.7684,40.814,40.7684,40.814,17326.0
2019-12-13 12:00:00,44.79,44.82,44.79,44.8,27131.0,40.8049,40.8322,40.8049,40.814,27131.0
2019-12-13 12:05:00,44.81,44.82,44.79,44.79,21527.0,40.8231,40.8322,40.8049,40.8049,21527.0
2019-12-13 12:10:00,44.78,44.81,44.75,44.79,39413.0,40.7957,40.8231,40.7684,40.8049,39413.0
2019-12-13 12:15:00,44.79,44.81,44.77,44.78,91797.0,40.8049,40.8231,40.7866,40.7957,91797.0
2019-12-13 12:20:00,44.78,44.79,44.75,44.76,13281.0,40.7957,40.8049,40.7684,40.7775,13281.0
2019-12-13 12:25:00,44.76,44.8,44.75,44.79,21202.0,40.7775,40.814,40.7684,40.8049,21202.0
2019-12-13 12:30:00,44.8,44.81,44.77,44.77,27393.0,40.814,40.8231,40.7866,40.7866,27393.0
2019-12-13 12:35:00,44.77,44.78,44.75,44.77,12012.0,40.7866,40.7957,40.7684,40.7866,12012.0
2019-12-13 12:40:00,44.77,44.78,44.75,44.77,50897.0,40.7866,40.7957,40.7684,40.7866,50897.0
2019-12-13 12:45:00,44.76,44.77,44.74,44.75,22855.0,40.7775,40.7866,40.7593,40.7684,22855.0
2019-12-13 12:50:00,44.75,44.76,44.74,44.75,17966.0,40.7684,40.7775,40.7593,40.7684,17966.0
2019-12-13 12:55:00,44.75,44.82,44.74,44.82,15460.0,40.7684,40.8322,40.7593,40.8322,15460.0
2019-12-13 13:00:00,44.82,44.84,44.8,44.81,28735.0,40.8322,40.8504,40.814,40.8231,28735.0
2019-12-13 13:05:00,44.8,44.82,44.79,44.8,9543.0,40.814,40.8322,40.8049,40.814,9543.0
2019-12-13 13:10:00,44.8,44.8,44.77,44.77,19368.0,40.814,40.814,40.7866,40.7866,19368.0
2019-12-13 13:15:00,44.78,44.79,44.75,44.77,14389.0,40.7957,40.8049,40.7684,40.7866,14389.0
2019-12-13 13:20:00,44.77,44.77,44.74,44.75,9172.0,40.7866,40.7866,40.7593,40.7684,9172.0
2019-12-13 13:25:00,44.74,44.74,44.73,44.74,24422.0,40.7593,40.7593,40.7502,40.7593,24422.0
2019-12-13 13:30:00,44.74,44.74,44.7,44.7,44179.0,40.7593,40.7593,40.7229,40.7229,44179.0
2019-12-13 13:35:00,44.7,44.72,44.69,44.72,17306.0,40.7229,40.7411,40.7138,40.7411,17306.0
2019-12-13 13:40:00,44.72,44.73,44.7,44.71,11465.0,40.7411,40.7502,40.7229,40.732,11465.0
2019-12-13 13:45:00,44.7,44.72,44.68,44.71,70557.0,40.7229,40.7411,40.7046,40.732,70557.0
2019-12-13 13:50:00,44.71,44.73,44.69,44.69,27009.0,40.732,40.7502,40.7138,40.7138,27009.0
2019-12-13 13:55:00,44.69,44.7,44.67,44.68,25150.0,40.7138,40.7229,40.6955,40.7046,25150.0
2019-12-13 14:00:00,44.68,44.72,44.67,44.69,22607.0,40.7046,40.7411,40.6955,40.7138,22607.0
2019-12-13 14:05:00,44.69,44.69,44.68,44.68,8341.0,40.7138,40.7138,40.7046,40.7046,8341.0
2019-12-13 14:10:00,44.68,44.7,44.66,44.67,65287.0,40.7046,40.7229,40.6864,40.6955,65287.0
2019-12-13 14:15:00,44.67,44.67,44.64,44.65,26926.0,40.6955,40.6955,40.6682,40.6773,26926.0
2019-12-13 14:20:00,44.65,44.66,44.64,44.65,50848.0,40.6773,40.6864,40.6682,40.6773,50848.0
2019-12-13 14:25:00,44.64,44.65,44.62,44.62,25035.0,40.6682,40.6773,40.65,40.65,25035.0
2019-12-13 14:30:00,44.63,44.66,44.61,44.66,28925.0,40.6591,40.6864,40.6409,40.6864,28925.0
2019-12-13 14:35:00,44.66,44.66,44.63,44.65,22707.0,40.6864,40.6864,40.6591,40.6773,22707.0
2019-12-13 14:40:00,44.65,44.67,44.64,44.67,24276.0,40.6773,40.6955,40.6682,40.6955,24276.0
2019-12-13 14:45:00,44.67,44.67,44.65,44.66,22214.0,40.6955,40.6955,40.6773,40.6864,22214.0
2019-12-13 14:50:00,44.66,44.67,44.65,44.66,17881.0,40.6864,40.6955,40.6773,40.6864,17881.0
2019-12-13 14:55:00,44.67,44.69,44.66,44.66,26069.0,40.6955,40.7138,40.6864,40.6864,26069.0
2019-12-13 15:00:00,44.66,44.67,44.65,44.65,31549.0,40.6864,40.6955,40.6773,40.6773,31549.0
2019-12-13 15:05:00,44.66,44.66,44.62,44.62,14515.0,40.6864,40.6864,40.65,40.65,14515.0
2019-12-13 15:10:00,44.62,44.64,44.61,44.63,36861.0,40.65,40.6682,40.6409,40.6591,36861.0
2019-12-13 15:15:00,44.63,44.64,44.62,44.62,19209.0,40.6591,40.6682,40.65,40.65,19209.0
2019-12-13 15:20:00,44.63,44.65,44.6,44.62,30415.0,40.6591,40.6773,40.6318,40.65,30415.0
2019-12-13 15:25:00,44.62,44.64,44.61,44.63,27586.0,40.65,40.6682,40.6409,40.6591,27586.0
2019-12-13 15:30:00,44.63,44.67,44.63,44.67,78740.0,40.6591,40.6955,40.6591,40.6955,78740.0
2019-12-13 15:35:00,44.66,44.67,44.62,44.65,51666.0,40.6864,40.6955,40.65,40.6773,51666.0
2019-12-13 15:40:00,44.65,44.67,44.64,44.67,30024.0,40.6773,40.6955,40.6682,40.6955,30024.0
2019-12-13 15:45:00,44.67,44.69,44.63,44.64,96708.0,40.6955,40.7138,40.6591,40.6682,96708.0
2019-12-13 15:50:00,44.64,44.68,44.63,44.63,138861.0,40.6682,40.7046,40.6591,40.6591,138861.0
2019-12-13 15:55:00,44.64,44.67,44.62,44.67,561464.0,40.6682,40.6955,40.65,40.6955,561464.0
2019-12-16 09:30:00,44.99,45.06,44.91,44.94,93533.0,40.9871,41.0508,40.9142,40.9415,93533.0
2019-12-16 09:35:00,44.94,44.99,44.91,44.92,28721.0,40.9415,40.9871,40.9142,40.9233,28721.0
2019-12-16 09:40:00,44.92,44.99,44.9,44.9,27810.0,40.9233,40.9871,40.9051,40.9051,27810.0
2019-12-16 09:45:00,44.91,44.98,44.89,44.9,180812.0,40.9142,40.978,40.896,40.9051,180812.0
2019-12-16 09:50:00,44.9,44.91,44.85,44.87,27104.0,40.9051,40.9142,40.8595,40.8777,27104.0
2019-12-16 09:55:00,44.86,44.86,44.77,44.77,63751.0,40.8686,40.8686,40.7866,40.7866,63751.0
2019-12-16 10:00:00,44.77,44.8,44.76,44.77,211612.0,40.7866,40.814,40.7775,40.7866,211612.0
2019-12-16 10:05:00,44.77,44.81,44.73,44.81,102335.0,40.7866,40.8231,40.7502,40.8231,102335.0
2019-12-16 10:10:00,44.81,44.87,44.81,44.87,75222.0,40.8231,40.8777,40.8231,40.8777,75222.0
2019-12-16 10:15:00,44.87,44.88,44.82,44.86,59482.0,40.8777,40.8868,40.8322,40.8686,59482.0
2019-12-16 10:20:00,44.87,44.93,44.86,44.92,39607.0,40.8777,40.9324,40.8686,40.9233,39607.0
2019-12-16 10:25:00,44.93,44.95,44.92,44.93,28201.0,40.9324,40.9506,40.9233,40.9324,28201.0
2019-12-16 10:30:00,44.93,44.96,44.9,44.94,14976.0,40.9324,40.9597,40.9051,40.9415,14976.0
2019-12-16 10:35:00,44.95,44.98,44.94,44.94,22703.0,40.9506,40.978,40.9415,40.9415,22703.0
2019-12-16 10:40:00,44.95,44.96,44.92,44.92,24694.0,40.9506,40.9597,40.9233,40.9233,24694.0
2019-12-16 10:45:00,44.92,44.92,44.86,44.9,26577.0,40.9233,40.9233,40.8686,40.9051,26577.0
2019-12-16 10:50:00,44.91,44.91,44.89,44.9,12714.0,40.9142,40.9142,40.896,40.9051,12714.0
2019-12-16 10:55:00,44.9,44.9,44.86,44.86,11161.0,40.9051,40.9051,40.8686,40.8686,11161.0
2019-12-16 11:00:00,44.86,44.88,44.85,44.88,21690.0,40.8686,40.8868,40.8595,40.8868,21690.0
2019-12-16 11:05:00,44.87,44.91,44.87,44.91,12724.0,40.8777,40.9142,40.8777,40.9142,12724.0
2019-12-16 11:10:00,44.9,44.94,44.89,44.94,14944.0,40.9051,40.9415,40.896,40.9415,14944.0
2019-12-16 11:15:00,44.94,44.95,44.92,44.94,16286.0,40.9415,40.9506,40.9233,40.9415,16286.0
2019-12-16 11:20:00,44.94,44.96,44.93,44.93,17329.0,40.9415,40.9597,40.9324,40.9324,17329.0
2019-12-16 11:25:00,44.94,44.96,44.92,44.96,10794.0,40.9415,40.9597,40.9233,40.9597,10794.0
2019-12-16 11:30:00,44.96,44.98,44.95,44.96,13719.0,40.9597,40.978,40.9506,40.9597,13719.0
2019-12-16 11:35:00,44.95,44.96,44.92,44.94,47862.0,40.9506,40.9597,40.9233,40.9415,47862.0
2019-12-16 11:40:00,44.94,44.98,44.93,44.95,37427.0,40.9415,40.978,40.9324,40.9506,37427.0
2019-12-16 11:45:00,44.96,44.97,44.94,44.96,43191.0,40.9597,40.9688,40.9415,40.9597,43191.0
2019-12-16 11:50:00,44.95,44.95,44.86,44.87,53731.0,40.9506,40.9506,40.8686,40.8777,53731.0
2019-12-16 11:55:00,44.87,44.91,44.87,44.89,44714.0,40.8777,40.9142,40.8777,40.896,44714.0
2019-12-16 12:00:00,44.89,44.93,44.88,44.93,76198.0,40.896,40.9324,40.8868,40.9324,76198.0
2019-12-16 12:05:00,44.93,44.94,44.89,44.9,59103.0,40.9324,40.9415,40.896,40.9051,59103.0
2019-12-16 12:10:00,44.9,44.97,44.89,44.97,53759.0,40.9051,40.9688,40.896,40.9688,53759.0
2019-12-16 12:15:00,44.97,45.0,44.96,44.98,142137.0,40.9688,40.9962,40.9597,40.978,142137.0
2019-12-16 12:20:00,44.98,44.99,44.97,44.98,62858.0,40.978,40.9871,40.9688,40.978,62858.0
2019-12-16 12:25:00,44.98,44.98,44.95,44.95,42751.0,40.978,40.978,40.9506,40.9506,42751.0
2019-12-16 12:30:00,44.95,44.97,44.94,44.96,13786.0,40.9506,40.9688,40.9415,40.9597,13786.0
2019-12-16 12:35:00,44.96,44.98,44.95,44.98,11033.0,40.9597,40.978,40.9506,40.978,11033.0
2019-12-16 12:40:00,44.98,44.98,44.93,44.93,13827.0,40.978,40.978,40.9324,40.9324,13827.0
2019-12-16 12:45:00,44.94,44.96,44.93,44.95,14008.0,40.9415,40.9597,40.9324,40.9506,14008.0
2019-12-16 12:50:00,44.94,44.94,44.91,44.91,8639.0,40.9415,40.9415,40.9142,40.9142,8639.0
2019-12-16 12:55:00,44.92,44.94,44.91,44.94,13890.0,40.9233,40.9415,40.9142,40.9415,13890.0
2019-12-16 13:00:00,44.93,44.94,44.89,44.89,21757.0,40.9324,40.9415,40.896,40.896,21757.0
2019-12-16 13:05:00,44.89,44.93,44.88,44.93,14833.0,40.896,40.9324,40.8868,40.9324,14833.0
2019-12-16 13:10:00,44.92,44.93,44.9,44.91,23164.0,40.9233,40.9324,40.9051,40.9142,23164.0
2019-12-16 13:15:00,44.91,44.94,44.91,44.94,283770.0,40.9142,40.9415,40.9142,40.9415,283770.0
2019-12-16 13:20:00,44.93,44.96,44.93,44.95,9808.0,40.9324,40.9597,40.9324,40.9506,9808.0
2019-12-16 13:25:00,44.94,44.99,44.94,44.99,18246.0,40.9415,40.9871,40.9415,40.9871,18246.0
2019-12-16 13:30:00,44.98,45.0,44.97,44.99,11971.0,40.978,40.9962,40.9688,40.9871,11971.0
2019-12-16 13:35:00,44.98,45.0,44.98,44.99,19672.0,40.978,40.9962,40.978,40.9871,19672.0
2019-12-16 13:40:00,44.99,45.0,44.97,44.99,37035.0,40.9871,40.9962,40.9688,40.9871,37035.0
2019-12-16 13:45:00,44.99,45.0,44.96,44.97,25676.0,40.9871,40.9962,40.9597,40.9688,25676.0
2019-12-16 13:50:00,44.96,44.97,44.95,44.97,7941.0,40.9597,40.9688,40.9506,40.9688,7941.0
2019-12-16 13:55:00,44.97,44.97,44.93,44.94,23394.0,40.9688,40.9688,40.9324,40.9415,23394.0
2019-12-16 14:00:00,44.94,44.95,44.93,44.93,8280.0,40.9415,40.9506,40.9324,40.9324,8280.0
2019-12-16 14:05:00,44.93,44.93,44.9,44.91,17047.0,40.9324,40.9324,40.9051,40.9142,17047.0
2019-12-16 14:10:00,44.91,44.93,44.9,44.92,18898.0,40.9142,40.9324,40.9051,40.9233,18898.0
2019-12-16 14:15:00,44.91,44.94,44.91,44.92,13029.0,40.9142,40.9415,40.9142,40.9233,13029.0
2019-12-16 14:20:00,44.91,44.91,44.85,44.85,27601.0,40.9142,40.9142,40.8595,40.8595,27601.0
2019-12-16 14:25:00,44.85,44.88,44.82,44.83,46090.0,40.8595,40.8868,40.8322,40.8413,46090.0
2019-12-16 14:30:00,44.83,44.84,44.81,44.82,28443.0,40.8413,40.8504,40.8231,40.8322,28443.0
2019-12-16 14:35:00,44.82,44.82,44.78,44.79,76438.0,40.8322,40.8322,40.7957,40.8049,76438.0
2019-12-16 14:40:00,44.78,44.8,44.77,44.78,18863.0,40.7957,40.814,40.7866,40.7957,18863.0
2019-12-16 14:45:00,44.77,44.79,44.77,44.78,26448.0,40.7866,40.8049,40.7866,40.7957,26448.0
2019-12-16 14:50:00,44.77,44.78,44.75,44.75,22272.0,40.7866,40.7957,40.7684,40.7684,22272.0
2019-12-16 14:55:00,44.75,44.76,44.72,44.73,46608.0,40.7684,40.7775,40.7411,40.7502,46608.0
2019-12-16 15:00:00,44.72,44.74,44.71,44.74,33233.0,40.7411,40.7593,40.732,40.7593,33233.0
2019-12-16 15:05:00,44.75,44.76,44.73,44.75,24168.0,40.7684,40.7775,40.7502,40.7684,24168.0
2019-12-16 15:10:00,44.75,44.77,44.73,44.75,24926.0,40.7684,40.7866,40.7502,40.7684,24926.0
2019-12-16 15:15:00,44.76,44.76,44.73,44.74,25413.0,40.7775,40.7775,40.7502,40.7593,25413.0
2019-12-16 15:20:00,44.74,44.76,44.73,44.76,24329.0,40.7593,40.7775,40.7502,40.7775,24329.0
2019-12-16 15:25:00,44.76,44.76,44.71,44.72,37223.0,40.7775,40.7775,40.732,40.7411,37223.0
2019-12-16 15:30:00,44.72,44.74,44.7,44.74,41598.0,40.7411,40.7593,40.7229,40.7593,41598.0
2019-12-16 15:35:00,44.74,44.74,44.71,44.72,38395.0,40.7593,40.7593,40.732,40.7411,38395.0
2019-12-16 15:40:00,44.72,44.72,44.67,44.67,60410.0,40.7411,40.7411,40.6955,40.6955,60410.0
2019-12-16 15:45:00,44.68,44.68,44.63,44.64,117808.0,40.7046,40.7046,40.6591,40.6682,117808.0
2019-12-16 15:50:00,44.65,44.68,44.63,44.63,177741.0,40.6773,40.7046,40.6591,40.6591,177741.0
2019-12-16 15:55:00,44.63,44.66,44.62,44.62,339456.0,40.6591,40.6864,40.65,40.65,339456.0
2019-12-17 09:30:00,44.72,44.86,44.54,44.54,14991.0,40.7411,40.8686,40.5771,40.5771,14991.0
2019-12-17 09:35:00,44.54,44.64,44.53,44.6,75732.0,40.5771,40.6682,40.568,40.6318,75732.0
2019-12-17 09:40:00,44.61,44.61,44.53,44.59,38390.0,40.6409,40.6409,40.568,40.6227,38390.0
2019-12-17 09:45:00,44.59,44.65,44.58,44.6,18095.0,40.6227,40.6773,40.6135,40.6318,18095.0
2019-12-17 09:50:00,44.61,44.61,44.55,44.57,15792.0,40.6409,40.6409,40.5862,40.6044,15792.0
2019-12-17 09:55:00,44.56,44.59,44.53,44.57,10844.0,40.5953,40.6227,40.568,40.6044,10844.0
2019-12-17 10:00:00,44.57,44.63,44.55,44.6,25663.0,40.6044,40.6591,40.5862,40.6318,25663.0
2019-12-17 10:05:00,44.61,44.69,44.59,44.69,146635.0,40.6409,40.7138,40.6227,40.7138,146635.0
2019-12-17 10:10:00,44.68,44.72,44.66,44.72,7409.0,40.7046,40.7411,40.6864,40.7411,7409.0
2019-12-17 10:15:00,44.72,44.75,44.71,44.73,16120.0,40.7411,40.7684,40.732,40.7502,16120.0
2019-12-17 10:20:00,44.72,44.75,44.69,44.73,81737.0,40.7411,40.7684,40.7138,40.7502,81737.0
2019-12-17 10:25:00,44.73,44.8,44.72,44.77,27221.0,40.7502,40.814,40.7411,40.7866,27221.0
2019-12-17 10:30:00,44.76,44.78,44.75,44.77,36436.0,40.7775,40.7957,40.7684,40.7866,36436.0
2019-12-17 10:35:00,44.77,44.83,44.75,44.83,42972.0,40.7866,40.8413,40.7684,40.8413,42972.0
2019-12-17 10:40:00,44.82,44.84,44.81,44.82,77205.0,40.8322,40.8504,40.8231,40.8322,77205.0
2019-12-17 10:45:00,44.81,44.83,44.79,44.79,22543.0,40.8231,40.8413,40.8049,40.8049,22543.0
2019-12-17 10:50:00,44.79,44.83,44.79,44.8,14828.0,40.8049,40.8413,40.8049,40.814,14828.0
2019-12-17 10:55:00,44.8,44.82,44.79,44.79,11898.0,40.814,40.8322,40.8049,40.8049,11898.0
2019-12-17 11:00:00,44.8,44.81,44.76,44.76,10270.0,40.814,40.8231,40.7775,40.7775,10270.0
2019-12-17 11:05:00,44.77,44.79,44.75,44.79,9497.0,40.7866,40.8049,40.7684,40.8049,9497.0
2019-12-17 11:10:00,44.79,44.82,44.79,44.8,24312.0,40.8049,40.8322,40.8049,40.814,24312.0
2019-12-17 11:15:00,44.8,44.84,44.8,44.84,10072.0,40.814,40.8504,40.814,40.8504,10072.0
2019-12-17 11:20:00,44.85,44.88,44.84,44.86,19215.0,40.8595,40.8868,40.8504,40.8686,19215.0
2019-12-17 11:25:00,44.86,44.92,44.85,44.9,12533.0,40.8686,40.9233,40.8595,40.9051,12533.0
2019-12-17 11:30:00,44.9,44.92,44.89,44.91,9767.0,40.9051,40.9233,40.896,40.9142,9767.0
2019-12-17 11:35:00,44.91,44.95,44.9,44.94,9453.0,40.9142,40.9506,40.9051,40.9415,9453.0
2019-12-17 11:40:00,44.95,44.96,44.93,44.94,6054.0,40.9506,40.9597,40.9324,40.9415,6054.0
2019-12-17 11:45:00,44.94,44.94,44.92,44.93,7445.0,40.9415,40.9415,40.9233,40.9324,7445.0
2019-12-17 11:50:00,44.94,44.96,44.93,44.96,17133.0,40.9415,40.9597,40.9324,40.9597,17133.0
2019-12-17 11:55:00,44.96,45.01,44.95,45.01,77777.0,40.9597,41.0053,40.9506,41.0053,77777.0
2019-12-17 12:00:00,45.01,45.03,44.98,45.03,67193.0,41.0053,41.0235,40.978,41.0235,67193.0
2019-12-17 12:05:00,45.03,45.05,45.0,45.01,85759.0,41.0235,41.0417,40.9962,41.0053,85759.0
2019-12-17 12:10:00,45.0,45.01,44.98,44.98,35155.0,40.9962,41.0053,40.978,40.978,35155.0
2019-12-17 12:15:00,44.98,45.01,44.98,44.99,39018.0,40.978,41.0053,40.978,40.9871,39018.0
2019-12-17 12:20:00,45.0,45.0,44.96,44.98,10797.0,40.9962,40.9962,40.9597,40.978,10797.0
2019-12-17 12:25:00,44.97,45.01,44.97,45.01,4131.0,40.9688,41.0053,40.9688,41.0053,4131.0
2019-12-17 12:30:00,45.01,45.01,44.99,45.0,9324.0,41.0053,41.0053,40.9871,40.9962,9324.0
2019-12-17 12:35:00,44.99,45.01,44.98,45.0,12658.0,40.9871,41.0053,40.978,40.9962,12658.0
2019-12-17 12:40:00,45.0,45.01,45.0,45.01,4567.0,40.9962,41.0053,40.9962,41.0053,4567.0
2019-12-17 12:45:00,45.02,45.07,45.01,45.06,20117.0,41.0144,41.0599,41.0053,41.0508,20117.0
2019-12-17 12:50:00,45.06,45.06,45.04,45.06,31332.0,41.0508,41.0508,41.0326,41.0508,31332.0
2019-12-17 12:55:00,45.05,45.1,45.05,45.1,58105.0,41.0417,41.0873,41.0417,41.0873,58105.0
2019-12-17 13:00:00,45.09,45.12,45.08,45.12,104980.0,41.0782,41.1055,41.0691,41.1055,104980.0
2019-12-17 13:05:00,45.11,45.12,45.09,45.1,46524.0,41.0964,41.1055,41.0782,41.0873,46524.0
2019-12-17 13:10:00,45.1,45.12,45.09,45.1,86789.0,41.0873,41.1055,41.0782,41.0873,86789.0
2019-12-17 13:15:00,45.1,45.11,45.09,45.1,24910.0,41.0873,41.0964,41.0782,41.0873,24910.0
2019-12-17 13:20:00,45.11,45.13,45.1,45.12,33518.0,41.0964,41.1146,41.0873,41.1055,33518.0
2019-12-17 13:25:00,45.11,45.11,45.09,45.11,19438.0,41.0964,41.0964,41.0782,41.0964,19438.0
2019-12-17 13:30:00,45.11,45.11,45.08,45.08,28683.0,41.0964,41.0964,41.0691,41.0691,28683.0
2019-12-17 13:35:00,45.09,45.09,45.06,45.07,7373.0,41.0782,41.0782,41.0508,41.0599,7373.0
2019-12-17 13:40:00,45.07,45.09,45.06,45.09,6636.0,41.0599,41.0782,41.0508,41.0782,6636.0
2019-12-17 13:45:00,45.09,45.13,45.09,45.11,52787.0,41.0782,41.1146,41.0782,41.0964,52787.0
2019-12-17 13:50:00,45.1,45.13,45.09,45.13,22870.0,41.0873,41.1146,41.0782,41.1146,22870.0
2019-12-17 13:55:00,45.14,45.15,45.12,45.14,6296.0,41.1237,41.1328,41.1055,41.1237,6296.0
2019-12-17 14:00:00,45.14,45.15,45.1,45.14,31678.0,41.1237,41.1328,41.0873,41.1237,31678.0
2019-12-17 14:05:00,45.13,45.14,45.11,45.13,19957.0,41.1146,41.1237,41.0964,41.1146,19957.0
2019-12-17 14:10:00,45.13,45.13,45.12,45.13,3356.0,41.1146,41.1146,41.1055,41.1146,3356.0
2019-12-17 14:15:00,45.12,45.16,45.12,45.16,55937.0,41.1055,41.1419,41.1055,41.1419,55937.0
2019-12-17 14:20:00,45.16,45.17,45.15,45.16,10211.0,41.1419,41.151,41.1328,41.1419,10211.0
2019-12-17 14:25:00,45.16,45.17,45.15,45.17,6004.0,41.1419,41.151,41.1328,41.151,6004.0
2019-12-17 14:30:00,45.16,45.17,45.14,45.16,28311.0,41.1419,41.151,41.1237,41.1419,28311.0
2019-12-17 14:35:00,45.16,45.17,45.15,45.16,12268.0,41.1419,41.151,41.1328,41.1419,12268.0
2019-12-17 14:40:00,45.16,45.17,45.12,45.14,50176.0,41.1419,41.151,41.1055,41.1237,50176.0
2019-12-17 14:45:00,45.13,45.13,45.1,45.11,12855.0,41.1146,41.1146,41.0873,41.0964,12855.0
2019-12-17 14:50:00,45.11,45.14,45.1,45.14,22932.0,41.0964,41.1237,41.0873,41.1237,22932.0
2019-12-17 14:55:00,45.13,45.14,45.1,45.1,20069.0,41.1146,41.1237,41.0873,41.0873,20069.0
2019-12-17 15:00:00,45.11,45.11,45.08,45.08,14658.0,41.0964,41.0964,41.0691,41.0691,14658.0
2019-12-17 15:05:00,45.08,45.09,45.07,45.09,8533.0,41.0691,41.0782,41.0599,41.0782,8533.0
2019-12-17 15:10:00,45.09,45.12,45.09,45.12,16050.0,41.0782,41.1055,41.0782,41.1055,16050.0
2019-12-17 15:15:00,45.11,45.12,45.09,45.11,39993.0,41.0964,41.1055,41.0782,41.0964,39993.0
2019-12-17 15:20:00,45.11,45.15,45.11,45.13,63270.0,41.0964,41.1328,41.0964,41.1146,63270.0
2019-12-17 15:25:00,45.13,45.13,45.11,45.12,15950.0,41.1146,41.1146,41.0964,41.1055,15950.0
2019-12-17 15:30:00,45.13,45.14,45.12,45.13,45071.0,41.1146,41.1237,41.1055,41.1146,45071.0
2019-12-17 15:35:00,45.13,45.16,45.12,45.14,36643.0,41.1146,41.1419,41.1055,41.1237,36643.0
2019-12-17 15:40:00,45.15,45.16,45.14,45.16,49046.0,41.1328,41.1419,41.1237,41.1419,49046.0
2019-12-17 15:45:00,45.15,45.16,45.13,45.16,92443.0,41.1328,41.1419,41.1146,41.1419,92443.0
2019-12-17 15:50:00,45.16,45.18,45.14,45.16,126990.0,41.1419,41.1602,41.1237,41.1419,126990.0
2019-12-17 15:55:00,45.16,45.19,45.15,45.15,291953.0,41.1419,41.1693,41.1328,41.1328,291953.0
2019-12-18 09:30:00,45.26,45.38,45.24,45.37,47612.0,41.233,41.3424,41.2148,41.3333,47612.0
2019-12-18 09:35:00,45.37,45.47,45.32,45.44,46461.0,41.3333,41.4244,41.2877,41.397,46461.0
2019-12-18 09:40:00,45.44,45.47,45.37,45.46,40145.0,41.397,41.4244,41.3333,41.4152,40145.0
2019-12-18 09:45:00,45.46,45.48,45.33,45.34,35579.0,41.4152,41.4335,41.2968,41.3059,35579.0
2019-12-18 09:50:00,45.34,45.4,45.3,45.39,151929.0,41.3059,41.3606,41.2695,41.3515,151929.0
2019-12-18 09:55:00,45.39,45.39,45.33,45.35,64738.0,41.3515,41.3515,41.2968,41.315,64738.0
2019-12-18 10:00:00,45.35,45.39,45.34,45.36,66199.0,41.315,41.3515,41.3059,41.3241,66199.0
2019-12-18 10:05:00,45.35,45.36,45.33,45.34,29804.0,41.315,41.3241,41.2968,41.3059,29804.0
2019-12-18 10:10:00,45.33,45.37,45.31,45.36,86296.0,41.2968,41.3333,41.2786,41.3241,86296.0
2019-12-18 10:15:00,45.38,45.45,45.36,45.43,132093.0,41.3424,41.4061,41.3241,41.3879,132093.0
2019-12-18 10:20:00,45.44,45.49,45.44,45.48,70753.0,41.397,41.4426,41.397,41.4335,70753.0
2019-12-18 10:25:00,45.47,45.51,45.42,45.43,124504.0,41.4244,41.4608,41.3788,41.3879,124504.0
2019-12-18 10:30:00,45.43,45.48,45.43,45.45,108762.0,41.3879,41.4335,41.3879,41.4061,108762.0
2019-12-18 10:35:00,45.45,45.49,45.45,45.48,106552.0,41.4061,41.4426,41.4061,41.4335,106552.0
2019-12-18 10:40:00,45.48,45.5,45.41,45.41,63492.0,41.4335,41.4517,41.3697,41.3697,63492.0
2019-12-18 10:45:00,45.41,45.45,45.39,45.44,49169.0,41.3697,41.4061,41.3515,41.397,49169.0
2019-12-18 10:50:00,45.44,45.46,45.42,45.44,34258.0,41.397,41.4152,41.3788,41.397,34258.0
2019-12-18 10:55:00,45.43,45.46,45.42,45.45,66371.0,41.3879,41.4152,41.3788,41.4061,66371.0
2019-12-18 11:00:00,45.47,45.47,45.43,45.45,53907.0,41.4244,41.4244,41.3879,41.4061,53907.0
2019-12-18 11:05:00,45.45,45.47,45.42,45.42,62778.0,41.4061,41.4244,41.3788,41.3788,62778.0
2019-12-18 11:10:00,45.42,45.48,45.42,45.48,20353.0,41.3788,41.4335,41.3788,41.4335,20353.0
2019-12-18 11:15:00,45.48,45.52,45.48,45.5,65885.0,41.4335,41.4699,41.4335,41.4517,65885.0
2019-12-18 11:20:00,45.5,45.54,45.48,45.54,30920.0,41.4517,41.4881,41.4335,41.4881,30920.0
2019-12-18 11:25:00,45.53,45.54,45.51,45.51,29251.0,41.479,41.4881,41.4608,41.4608,29251.0
2019-12-18 11:30:00,45.52,45.55,45.52,45.55,41617.0,41.4699,41.4972,41.4699,41.4972,41617.0
2019-12-18 11:35:00,45.53,45.56,45.52,45.54,41093.0,41.479,41.5063,41.4699,41.4881,41093.0
2019-12-18 11:40:00,45.55,45.57,45.54,45.54,46622.0,41.4972,41.5155,41.4881,41.4881,46622.0
2019-12-18 11:45:00,45.54,45.58,45.54,45.56,34164.0,41.4881,41.5246,41.4881,41.5063,34164.0
2019-12-18 11:50:00,45.57,45.57,45.52,45.55,30184.0,41.5155,41.5155,41.4699,41.4972,30184.0
2019-12-18 11:55:00,45.55,45.56,45.53,45.56,37930.0,41.4972,41.5063,41.479,41.5063,37930.0
2019-12-18 12:00:00,45.56,45.61,45.55,45.61,51612.0,41.5063,41.5519,41.4972,41.5519,51612.0
2019-12-18 12:05:00,45.61,45.63,45.6,45.61,43818.0,41.5519,41.5701,41.5428,41.5519,43818.0
2019-12-18 12:10:00,45.61,45.62,45.59,45.59,9217.0,41.5519,41.561,41.5337,41.5337,9217.0
2019-12-18 12:15:00,45.59,45.6,45.55,45.55,23294.0,41.5337,41.5428,41.4972,41.4972,23294.0
2019-12-18 12:20:00,45.55,45.56,45.51,45.53,9830.0,41.4972,41.5063,41.4608,41.479,9830.0
2019-12-18 12:25:00,45.53,45.56,45.53,45.55,15417.0,41.479,41.5063,41.479,41.4972,15417.0
2019-12-18 12:30:00,45.54,45.6,45.54,45.59,12395.0,41.4881,41.5428,41.4881,41.5337,12395.0
2019-12-18 12:35:00,45.59,45.59,45.54,45.56,8970.0,41.5337,41.5337,41.4881,41.5063,8970.0
2019-12-18 12:40:00,45.56,45.57,45.54,45.56,6743.0,41.5063,41.5155,41.4881,41.5063,6743.0
2019-12-18 12:45:00,45.56,45.56,45.53,45.55,25747.0,41.5063,41.5063,41.479,41.4972,25747.0
2019-12-18 12:50:00,45.54,45.55,45.51,45.52,7725.0,41.4881,41.4972,41.4608,41.4699,7725.0
2019-12-18 12:55:00,45.52,45.53,45.51,45.51,9911.0,41.4699,41.479,41.4608,41.4608,9911.0
2019-12-18 13:00:00,45.52,45.53,45.52,45.53,4898.0,41.4699,41.479,41.4699,41.479,4898.0
2019-12-18 13:05:00,45.53,45.56,45.53,45.54,6342.0,41.479,41.5063,41.479,41.4881,6342.0
2019-12-18 13:10:00,45.54,45.57,45.53,45.53,9264.0,41.4881,41.5155,41.479,41.479,9264.0
2019-12-18 13:15:00,45.53,45.56,45.53,45.56,4690.0,41.479,41.5063,41.479,41.5063,4690.0
2019-12-18 13:20:00,45.56,45.58,45.55,45.56,10002.0,41.5063,41.5246,41.4972,41.5063,10002.0
2019-12-18 13:25:00,45.56,45.58,45.54,45.55,17807.0,41.5063,41.5246,41.4881,41.4972,17807.0
2019-12-18 13:30:00,45.55,45.57,45.54,45.55,14835.0,41.4972,41.5155,41.4881,41.4972,14835.0
2019-12-18 13:35:00,45.55,45.58,45.55,45.57,11660.0,41.4972,41.5246,41.4972,41.5155,11660.0
2019-12-18 13:40:00,45.57,45.58,45.55,45.58,7892.0,41.5155,41.5246,41.4972,41.5246,7892.0
2019-12-18 13:45:00,45.58,45.59,45.57,45.58,12956.0,41.5246,41.5337,41.5155,41.5246,12956.0
2019-12-18 13:50:00,45.58,45.6,45.57,45.57,9696.0,41.5246,41.5428,41.5155,41.5155,9696.0
2019-12-18 13:55:00,45.58,45.58,45.53,45.55,8637.0,41.5246,41.5246,41.479,41.4972,8637.0
2019-12-18 14:00:00,45.55,45.56,45.52,45.54,13328.0,41.4972,41.5063,41.4699,41.4881,13328.0
2019-12-18 14:05:00,45.54,45.56,45.53,45.54,14339.0,41.4881,41.5063,41.479,41.4881,14339.0
2019-12-18 14:10:00,45.54,45.55,45.51,45.54,15368.0,41.4881,41.4972,41.4608,41.4881,15368.0
2019-12-18 14:15:00,45.55,45.58,45.54,45.58,54588.0,41.4972,41.5246,41.4881,41.5246,54588.0
2019-12-18 14:20:00,45.58,45.62,45.57,45.61,7606.0,41.5246,41.561,41.5155,41.5519,7606.0
2019-12-18 14:25:00,45.61,45.68,45.61,45.66,182981.0,41.5519,41.6157,41.5519,41.5974,182981.0
2019-12-18 14:30:00,45.66,45.68,45.65,45.68,12802.0,41.5974,41.6157,41.5883,41.6157,12802.0
2019-12-18 14:35:00,45.68,45.69,45.67,45.68,17734.0,41.6157,41.6248,41.6066,41.6157,17734.0
2019-12-18 14:40:00,45.67,45.7,45.66,45.69,26878.0,41.6066,41.6339,41.5974,41.6248,26878.0
2019-12-18 14:45:00,45.69,45.72,45.68,45.71,58204.0,41.6248,41.6521,41.6157,41.643,58204.0
2019-12-18 14:50:00,45.72,45.72,45.69,45.71,6941.0,41.6521,41.6521,41.6248,41.643,6941.0
2019-12-18 14:55:00,45.7,45.73,45.69,45.73,17520.0,41.6339,41.6612,41.6248,41.6612,17520.0
2019-12-18 15:00:00,45.72,45.73,45.68,45.7,30248.0,41.6521,41.6612,41.6157,41.6339,30248.0
2019-12-18 15:05:00,45.69,45.7,45.68,45.69,15524.0,41.6248,41.6339,41.6157,41.6248,15524.0
2019-12-18 15:10:00,45.69,45.69,45.66,45.67,14954.0,41.6248,41.6248,41.5974,41.6066,14954.0
2019-12-18 15:15:00,45.68,45.72,45.66,45.72,34854.0,41.6157,41.6521,41.5974,41.6521,34854.0
2019-12-18 15:20:00,45.72,45.72,45.69,45.7,16954.0,41.6521,41.6521,41.6248,41.6339,16954.0
2019-12-18 15:25:00,45.7,45.7,45.68,45.69,23054.0,41.6339,41.6339,41.6157,41.6248,23054.0
2019-12-18 15:30:00,45.68,45.69,45.65,45.66,82981.0,41.6157,41.6248,41.5883,41.5974,82981.0
2019-12-18 15:35:00,45.66,45.67,45.63,45.66,69495.0,41.5974,41.6066,41.5701,41.5974,69495.0
2019-12-18 15:40:00,45.65,45.7,45.65,45.7,31506.0,41.5883,41.6339,41.5883,41.6339,31506.0
2019-12-18 15:45:00,45.69,45.7,45.66,45.68,54449.0,41.6248,41.6339,41.5974,41.6157,54449.0
2019-12-18 15:50:00,45.68,45.68,45.64,45.64,95937.0,41.6157,41.6157,41.5792,41.5792,95937.0
2019-12-18 15:55:00,45.65,45.65,45.61,45.63,180512.0,41.5883,41.5883,41.5519,41.5701,180512.0
2019-12-19 09:30:00,45.76,45.82,45.68,45.77,16930.0,41.6886,41.7432,41.6157,41.6977,16930.0
2019-12-19 09:35:00,45.79,45.8,45.72,45.75,12670.0,41.7159,41.725,41.6521,41.6794,12670.0
2019-12-19 09:40:00,45.75,45.77,45.69,45.76,48596.0,41.6794,41.6977,41.6248,41.6886,48596.0
2019-12-19 09:45:00,45.77,45.79,45.71,45.71,68002.0,41.6977,41.7159,41.643,41.643,68002.0
2019-12-19 09:50:00,45.71,45.8,45.7,45.79,18003.0,41.643,41.725,41.6339,41.7159,18003.0
2019-12-19 09:55:00,45.78,45.83,45.78,45.82,14669.0,41.7068,41.7523,41.7068,41.7432,14669.0
2019-12-19 10:00:00,45.81,45.83,45.76,45.77,7932.0,41.7341,41.7523,41.6886,41.6977,7932.0
2019-12-19 10:05:00,45.77,45.77,45.72,45.73,91825.0,41.6977,41.6977,41.6521,41.6612,91825.0
2019-12-19 10:10:00,45.73,45.77,45.73,45.73,17048.0,41.6612,41.6977,41.6612,41.6612,17048.0
2019-12-19 10:15:00,45.73,45.76,45.71,45.74,29000.0,41.6612,41.6886,41.643,41.6703,29000.0
2019-12-19 10:20:00,45.74,45.76,45.7,45.74,31821.0,41.6703,41.6886,41.6339,41.6703,31821.0
2019-12-19 10:25:00,45.74,45.75,45.7,45.71,13593.0,41.6703,41.6794,41.6339,41.643,13593.0
2019-12-19 10:30:00,45.72,45.78,45.71,45.75,21418.0,41.6521,41.7068,41.643,41.6794,21418.0
2019-12-19 10:35:00,45.75,45.83,45.75,45.82,11851.0,41.6794,41.7523,41.6794,41.7432,11851.0
2019-12-19 10:40:00,45.83,45.88,45.82,45.88,21302.0,41.7523,41.7979,41.7432,41.7979,21302.0
2019-12-19 10:45:00,45.88,45.9,45.83,45.86,56612.0,41.7979,41.8161,41.7523,41.7797,56612.0
2019-12-19 10:50:00,45.86,45.89,45.86,45.87,15855.0,41.7797,41.807,41.7797,41.7888,15855.0
2019-12-19 10:55:00,45.87,45.89,45.85,45.88,6347.0,41.7888,41.807,41.7705,41.7979,6347.0
2019-12-19 11:00:00,45.89,45.93,45.89,45.92,152949.0,41.807,41.8434,41.807,41.8343,152949.0
2019-12-19 11:05:00,45.91,45.94,45.91,45.93,40013.0,41.8252,41.8525,41.8252,41.8434,40013.0
2019-12-19 11:10:00,45.93,45.96,45.93,45.94,11114.0,41.8434,41.8708,41.8434,41.8525,11114.0
2019-12-19 11:15:00,45.94,45.95,45.92,45.94,9035.0,41.8525,41.8616,41.8343,41.8525,9035.0
2019-12-19 11:20:00,45.94,45.96,45.93,45.94,20461.0,41.8525,41.8708,41.8434,41.8525,20461.0
2019-12-19 11:25:00,45.94,45.95,45.86,45.89,9025.0,41.8525,41.8616,41.7797,41.807,9025.0
2019-12-19 11:30:00,45.89,45.9,45.85,45.86,21891.0,41.807,41.8161,41.7705,41.7797,21891.0
2019-12-19 11:35:00,45.86,45.87,45.8,45.8,14439.0,41.7797,41.7888,41.725,41.725,14439.0
2019-12-19 11:40:00,45.81,45.81,45.78,45.8,47835.0,41.7341,41.7341,41.7068,41.725,47835.0
2019-12-19 11:45:00,45.8,45.81,45.79,45.81,14488.0,41.725,41.7341,41.7159,41.7341,14488.0
2019-12-19 11:50:00,45.81,45.85,45.81,45.84,29083.0,41.7341,41.7705,41.7341,41.7614,29083.0
2019-12-19 11:55:00,45.84,45.86,45.79,45.8,25868.0,41.7614,41.7797,41.7159,41.725,25868.0
2019-12-19 12:00:00,45.81,45.82,45.79,45.79,17292.0,41.7341,41.7432,41.7159,41.7159,17292.0
2019-12-19 12:05:00,45.79,45.81,45.78,45.8,12301.0,41.7159,41.7341,41.7068,41.725,12301.0
2019-12-19 12:10:00,45.8,45.83,45.78,45.83,10043.0,41.725,41.7523,41.7068,41.7523,10043.0
2019-12-19 12:15:00,45.84,45.85,45.81,45.82,7281.0,41.7614,41.7705,41.7341,41.7432,7281.0
2019-12-19 12:20:00,45.83,45.83,45.8,45.81,55149.0,41.7523,41.7523,41.725,41.7341,55149.0
2019-12-19 12:25:00,45.81,45.84,45.81,45.83,31845.0,41.7341,41.7614,41.7341,41.7523,31845.0
2019-12-19 12:30:00,45.83,45.85,45.83,45.83,4967.0,41.7523,41.7705,41.7523,41.7523,4967.0
2019-12-19 12:35:00,45.83,45.85,45.83,45.85,4760.0,41.7523,41.7705,41.7523,41.7705,4760.0
2019-12-19 12:40:00,45.86,45.87,45.84,45.85,43603.0,41.7797,41.7888,41.7614,41.7705,43603.0
2019-12-19 12:45:00,45.85,45.86,45.81,45.83,11645.0,41.7705,41.7797,41.7341,41.7523,11645.0
2019-12-19 12:50:00,45.83,45.87,45.81,45.87,4800.0,41.7523,41.7888,41.7341,41.7888,4800.0
2019-12-19 12:55:00,45.86,45.91,45.86,45.9,7453.0,41.7797,41.8252,41.7797,41.8161,7453.0
2019-12-19 13:00:00,45.91,45.92,45.9,45.91,5205.0,41.8252,41.8343,41.8161,41.8252,5205.0
2019-12-19 13:05:00,45.92,45.95,45.92,45.94,6902.0,41.8343,41.8616,41.8343,41.8525,6902.0
2019-12-19 13:10:00,45.93,45.94,45.91,45.91,10240.0,41.8434,41.8525,41.8252,41.8252,10240.0
2019-12-19 13:15:00,45.92,45.94,45.9,45.92,10809.0,41.8343,41.8525,41.8161,41.8343,10809.0
2019-12-19 13:20:00,45.91,45.93,45.91,45.92,7863.0,41.8252,41.8434,41.8252,41.8343,7863.0
2019-12-19 13:25:00,45.92,45.93,45.89,45.9,18206.0,41.8343,41.8434,41.807,41.8161,18206.0
2019-12-19 13:30:00,45.9,45.92,45.89,45.91,6369.0,41.8161,41.8343,41.807,41.8252,6369.0
2019-12-19 13:35:00,45.91,45.92,45.89,45.9,6814.0,41.8252,41.8343,41.807,41.8161,6814.0
2019-12-19 13:40:00,45.9,45.92,45.89,45.91,6668.0,41.8161,41.8343,41.807,41.8252,6668.0
2019-12-19 13:45:00,45.91,45.92,45.89,45.89,4147.0,41.8252,41.8343,41.807,41.807,4147.0
2019-12-19 13:50:00,45.89,45.91,45.88,45.88,3784.0,41.807,41.8252,41.7979,41.7979,3784.0
2019-12-19 13:55:00,45.89,45.92,45.87,45.91,8680.0,41.807,41.8343,41.7888,41.8252,8680.0
2019-12-19 14:00:00,45.91,45.93,45.9,45.92,7827.0,41.8252,41.8434,41.8161,41.8343,7827.0
2019-12-19 14:05:00,45.93,45.96,45.93,45.94,18572.0,41.8434,41.8708,41.8434,41.8525,18572.0
2019-12-19 14:10:00,45.94,45.96,45.94,45.94,4481.0,41.8525,41.8708,41.8525,41.8525,4481.0
2019-12-19 14:15:00,45.95,45.98,45.95,45.98,5328.0,41.8616,41.889,41.8616,41.889,5328.0
2019-12-19 14:20:00,45.97,45.97,45.94,45.94,6597.0,41.8799,41.8799,41.8525,41.8525,6597.0
2019-12-19 14:25:00,45.94,45.95,45.92,45.93,9587.0,41.8525,41.8616,41.8343,41.8434,9587.0
2019-12-19 14:30:00,45.94,45.94,45.9,45.91,12643.0,41.8525,41.8525,41.8161,41.8252,12643.0
2019-12-19 14:35:00,45.92,45.93,45.91,45.91,2218.0,41.8343,41.8434,41.8252,41.8252,2218.0
2019-12-19 14:40:00,45.91,45.92,45.91,45.92,4680.0,41.8252,41.8343,41.8252,41.8343,4680.0
2019-12-19 14:45:00,45.91,45.93,45.9,45.91,31220.0,41.8252,41.8434,41.8161,41.8252,31220.0
2019-12-19 14:50:00,45.91,45.92,45.89,45.9,18164.0,41.8252,41.8343,41.807,41.8161,18164.0
2019-12-19 14:55:00,45.9,45.9,45.88,45.88,6044.0,41.8161,41.8161,41.7979,41.7979,6044.0
2019-12-19 15:00:00,45.89,45.89,45.87,45.88,16045.0,41.807,41.807,41.7888,41.7979,16045.0
2019-12-19 15:05:00,45.87,45.89,45.85,45.86,16769.0,41.7888,41.807,41.7705,41.7797,16769.0
2019-12-19 15:10:00,45.86,45.87,45.84,45.86,14976.0,41.7797,41.7888,41.7614,41.7797,14976.0
2019-12-19 15:15:00,45.86,45.87,45.85,45.86,15744.0,41.7797,41.7888,41.7705,41.7797,15744.0
2019-12-19 15:20:00,45.86,45.87,45.84,45.84,22303.0,41.7797,41.7888,41.7614,41.7614,22303.0
2019-12-19 15:25:00,45.84,45.85,45.81,45.82,37336.0,41.7614,41.7705,41.7341,41.7432,37336.0
2019-12-19 15:30:00,45.82,45.84,45.81,45.84,33512.0,41.7432,41.7614,41.7341,41.7614,33512.0
2019-12-19 15:35:00,45.84,45.85,45.8,45.8,54058.0,41.7614,41.7705,41.725,41.725,54058.0
2019-12-19 15:40:00,45.81,45.84,45.8,45.84,52268.0,41.7341,41.7614,41.725,41.7614,52268.0
2019-12-19 15:45:00,45.84,45.84,45.81,45.81,55656.0,41.7614,41.7614,41.7341,41.7341,55656.0
2019-12-19 15:50:00,45.81,45.82,45.79,45.81,105366.0,41.7341,41.7432,41.7159,41.7341,105366.0
2019-12-19 15:55:00,45.81,45.84,45.8,45.84,135799.0,41.7341,41.7614,41.725,41.7614,135799.0
2019-12-20 09:30:00,45.82,45.83,45.59,45.59,23262.0,41.9377,41.9469,41.7272,41.7272,23262.0
2019-12-20 09:35:00,45.58,45.76,45.57,45.72,31212.0,41.7181,41.8828,41.7089,41.8462,31212.0
2019-12-20 09:40:00,45.74,45.78,45.72,45.78,53040.0,41.8645,41.9011,41.8462,41.9011,53040.0
2019-12-20 09:45:00,45.79,45.79,45.7,45.76,14810.0,41.9103,41.9103,41.8279,41.8828,14810.0
2019-12-20 09:50:00,45.76,45.77,45.67,45.68,10436.0,41.8828,41.892,41.8004,41.8096,10436.0
2019-12-20 09:55:00,45.68,45.72,45.67,45.67,14693.0,41.8096,41.8462,41.8004,41.8004,14693.0
2019-12-20 10:00:00,45.64,45.7,45.62,45.65,23462.0,41.773,41.8279,41.7547,41.7821,23462.0
2019-12-20 10:05:00,45.65,45.69,45.64,45.68,25678.0,41.7821,41.8187,41.773,41.8096,25678.0
2019-12-20 10:10:00,45.68,45.69,45.64,45.66,21762.0,41.8096,41.8187,41.773,41.7913,21762.0
2019-12-20 10:15:00,45.67,45.76,45.66,45.75,16231.0,41.8004,41.8828,41.7913,41.8737,16231.0
2019-12-20 10:20:00,45.75,45.77,45.71,45.77,7400.0,41.8737,41.892,41.837,41.892,7400.0
2019-12-20 10:25:00,45.77,45.8,45.74,45.8,12908.0,41.892,41.9194,41.8645,41.9194,12908.0
2019-12-20 10:30:00,45.8,45.81,45.78,45.8,11328.0,41.9194,41.9286,41.9011,41.9194,11328.0
2019-12-20 10:35:00,45.82,45.85,45.81,45.84,24234.0,41.9377,41.9652,41.9286,41.956,24234.0
2019-12-20 10:40:00,45.84,45.89,45.83,45.87,18043.0,41.956,42.0018,41.9469,41.9835,18043.0
2019-12-20 10:45:00,45.87,45.92,45.86,45.91,8863.0,41.9835,42.0293,41.9743,42.0201,8863.0
2019-12-20 10:50:00,45.91,45.95,45.91,45.95,30997.0,42.0201,42.0567,42.0201,42.0567,30997.0
2019-12-20 10:55:00,45.95,45.95,45.91,45.93,21052.0,42.0567,42.0567,42.0201,42.0384,21052.0
2019-12-20 11:00:00,45.95,45.97,45.94,45.97,42155.0,42.0567,42.075,42.0476,42.075,42155.0
2019-12-20 11:05:00,45.97,45.98,45.92,45.94,37032.0,42.075,42.0842,42.0293,42.0476,37032.0
2019-12-20 11:10:00,45.94,45.94,45.87,45.87,21993.0,42.0476,42.0476,41.9835,41.9835,21993.0
2019-12-20 11:15:00,45.87,45.9,45.86,45.89,9553.0,41.9835,42.0109,41.9743,42.0018,9553.0
2019-12-20 11:20:00,45.87,45.9,45.86,45.88,6127.0,41.9835,42.0109,41.9743,41.9926,6127.0
2019-12-20 11:25:00,45.88,45.93,45.87,45.93,12302.0,41.9926,42.0384,41.9835,42.0384,12302.0
2019-12-20 11:30:00,45.93,45.94,45.91,45.92,10934.0,42.0384,42.0476,42.0201,42.0293,10934.0
2019-12-20 11:35:00,45.92,45.92,45.88,45.89,5177.0,42.0293,42.0293,41.9926,42.0018,5177.0
2019-12-20 11:40:00,45.89,45.9,45.88,45.9,9389.0,42.0018,42.0109,41.9926,42.0109,9389.0
2019-12-20 11:45:00,45.9,45.91,45.88,45.91,36107.0,42.0109,42.0201,41.9926,42.0201,36107.0
2019-12-20 11:50:00,45.91,45.92,45.88,45.9,13773.0,42.0201,42.0293,41.9926,42.0109,13773.0
2019-12-20 11:55:00,45.9,45.92,45.89,45.92,11082.0,42.0109,42.0293,42.0018,42.0293,11082.0
2019-12-20 12:00:00,45.91,45.94,45.91,45.93,13133.0,42.0201,42.0476,42.0201,42.0384,13133.0
2019-12-20 12:05:00,45.91,45.92,45.88,45.91,8669.0,42.0201,42.0293,41.9926,42.0201,8669.0
2019-12-20 12:10:00,45.9,45.9,45.88,45.88,20536.0,42.0109,42.0109,41.9926,41.9926,20536.0
2019-12-20 12:15:00,45.89,45.91,45.88,45.9,8505.0,42.0018,42.0201,41.9926,42.0109,8505.0
2019-12-20 12:20:00,45.89,45.92,45.89,45.91,10788.0,42.0018,42.0293,42.0018,42.0201,10788.0
2019-12-20 12:25:00,45.9,45.95,45.89,45.95,12960.0,42.0109,42.0567,42.0018,42.0567,12960.0
2019-12-20 12:30:00,45.94,45.94,45.92,45.93,7401.0,42.0476,42.0476,42.0293,42.0384,7401.0
2019-12-20 12:35:00,45.93,45.95,45.91,45.94,7903.0,42.0384,42.0567,42.0201,42.0476,7903.0
2019-12-20 12:40:00,45.93,45.93,45.9,45.91,7000.0,42.0384,42.0384,42.0109,42.0201,7000.0
2019-12-20 12:45:00,45.91,45.92,45.89,45.91,8727.0,42.0201,42.0293,42.0018,42.0201,8727.0
2019-12-20 12:50:00,45.91,45.92,45.9,45.91,19307.0,42.0201,42.0293,42.0109,42.0201,19307.0
2019-12-20 12:55:00,45.91,45.92,45.89,45.9,9652.0,42.0201,42.0293,42.0018,42.0109,9652.0
2019-12-20 13:00:00,45.9,45.9,45.87,45.88,14944.0,42.0109,42.0109,41.9835,41.9926,14944.0
2019-12-20 13:05:00,45.89,45.89,45.82,45.84,23742.0,42.0018,42.0018,41.9377,41.956,23742.0
2019-12-20 13:10:00,45.85,45.86,45.84,45.86,15200.0,41.9652,41.9743,41.956,41.9743,15200.0
2019-12-20 13:15:00,45.85,45.86,45.83,45.84,6541.0,41.9652,41.9743,41.9469,41.956,6541.0
2019-12-20 13:20:00,45.85,45.86,45.83,45.86,8830.0,41.9652,41.9743,41.9469,41.9743,8830.0
2019-12-20 13:25:00,45.85,45.89,45.85,45.89,4952.0,41.9652,42.0018,41.9652,42.0018,4952.0
2019-12-20 13:30:00,45.89,45.91,45.88,45.9,13792.0,42.0018,42.0201,41.9926,42.0109,13792.0
2019-12-20 13:35:00,45.9,45.91,45.88,45.91,23698.0,42.0109,42.0201,41.9926,42.0201,23698.0
2019-12-20 13:40:00,45.9,45.91,45.89,45.9,20415.0,42.0109,42.0201,42.0018,42.0109,20415.0
2019-12-20 13:45:00,45.9,45.91,45.88,45.88,6212.0,42.0109,42.0201,41.9926,41.9926,6212.0
2019-12-20 13:50:00,45.89,45.9,45.87,45.9,9866.0,42.0018,42.0109,41.9835,42.0109,9866.0
2019-12-20 13:55:00,45.89,45.91,45.88,45.91,6988.0,42.0018,42.0201,41.9926,42.0201,6988.0
2019-12-20 14:00:00,45.91,45.93,45.9,45.91,9823.0,42.0201,42.0384,42.0109,42.0201,9823.0
2019-12-20 14:05:00,45.92,45.94,45.91,45.91,13563.0,42.0293,42.0476,42.0201,42.0201,13563.0
2019-12-20 14:10:00,45.91,45.93,45.9,45.93,12381.0,42.0201,42.0384,42.0109,42.0384,12381.0
2019-12-20 14:15:00,45.92,45.93,45.91,45.92,8565.0,42.0293,42.0384,42.0201,42.0293,8565.0
2019-12-20 14:20:00,45.91,45.92,45.89,45.91,49632.0,42.0201,42.0293,42.0018,42.0201,49632.0
2019-12-20 14:25:00,45.91,45.91,45.89,45.89,26341.0,42.0201,42.0201,42.0018,42.0018,26341.0
2019-12-20 14:30:00,45.89,45.89,45.86,45.87,19159.0,42.0018,42.0018,41.9743,41.9835,19159.0
2019-12-20 14:35:00,45.86,45.87,45.84,45.84,19275.0,41.9743,41.9835,41.956,41.956,19275.0
2019-12-20 14:40:00,45.84,45.85,45.8,45.83,18336.0,41.956,41.9652,41.9194,41.9469,18336.0
2019-12-20 14:45:00,45.83,45.83,45.81,45.82,11350.0,41.9469,41.9469,41.9286,41.9377,11350.0
2019-12-20 14:50:00,45.82,45.85,45.81,45.84,18525.0,41.9377,41.9652,41.9286,41.956,18525.0
2019-12-20 14:55:00,45.84,45.84,45.79,45.79,24031.0,41.956,41.956,41.9103,41.9103,24031.0
2019-12-20 15:00:00,45.79,45.8,45.76,45.77,27306.0,41.9103,41.9194,41.8828,41.892,27306.0
2019-12-20 15:05:00,45.77,45.79,45.74,45.75,29712.0,41.892,41.9103,41.8645,41.8737,29712.0
2019-12-20 15:10:00,45.75,45.76,45.73,45.73,22259.0,41.8737,41.8828,41.8554,41.8554,22259.0
2019-12-20 15:15:00,45.73,45.74,45.71,45.73,59502.0,41.8554,41.8645,41.837,41.8554,59502.0
2019-12-20 15:20:00,45.73,45.73,45.69,45.7,73457.0,41.8554,41.8554,41.8187,41.8279,73457.0
2019-12-20 15:25:00,45.71,45.73,45.69,45.72,44031.0,41.837,41.8554,41.8187,41.8462,44031.0
2019-12-20 15:30:00,45.71,45.74,45.71,45.73,101575.0,41.837,41.8645,41.837,41.8554,101575.0
2019-12-20 15:35:00,45.74,45.76,45.73,45.75,129482.0,41.8645,41.8828,41.8554,41.8737,129482.0
2019-12-20 15:40:00,45.75,45.75,45.71,45.73,190119.0,41.8737,41.8737,41.837,41.8554,190119.0
2019-12-20 15:45:00,45.73,45.73,45.7,45.71,170378.0,41.8554,41.8554,41.8279,41.837,170378.0
2019-12-20 15:50:00,45.7,45.71,45.65,45.69,204829.0,41.8279,41.837,41.7821,41.8187,204829.0
2019-12-20 15:55:00,45.7,45.75,45.69,45.71,873295.0,41.8279,41.8737,41.8187,41.837,873295.0
2019-12-23 09:30:00,45.86,45.86,45.73,45.82,21849.0,41.9743,41.9743,41.8554,41.9377,21849.0
2019-12-23 09:35:00,45.8,45.83,45.67,45.67,17767.0,41.9194,41.9469,41.8004,41.8004,17767.0
2019-12-23 09:40:00,45.68,45.68,45.57,45.59,122943.0,41.8096,41.8096,41.7089,41.7272,122943.0
2019-12-23 09:45:00,45.59,45.59,45.48,45.48,61265.0,41.7272,41.7272,41.6265,41.6265,61265.0
2019-12-23 09:50:00,45.49,45.55,45.49,45.52,57087.0,41.6357,41.6906,41.6357,41.6631,57087.0
2019-12-23 09:55:00,45.51,45.58,45.5,45.55,43497.0,41.654,41.7181,41.6448,41.6906,43497.0
2019-12-23 10:00:00,45.55,45.59,45.54,45.55,56476.0,41.6906,41.7272,41.6815,41.6906,56476.0
2019-12-23 10:05:00,45.55,45.55,45.46,45.48,80597.0,41.6906,41.6906,41.6082,41.6265,80597.0
2019-12-23 10:10:00,45.48,45.5,45.46,45.47,71972.0,41.6265,41.6448,41.6082,41.6174,71972.0
2019-12-23 10:15:00,45.48,45.54,45.47,45.53,96621.0,41.6265,41.6815,41.6174,41.6723,96621.0
2019-12-23 10:20:00,45.54,45.55,45.47,45.49,38870.0,41.6815,41.6906,41.6174,41.6357,38870.0
2019-12-23 10:25:00,45.49,45.49,45.45,45.47,43505.0,41.6357,41.6357,41.5991,41.6174,43505.0
2019-12-23 10:30:00,45.47,45.47,45.44,45.47,44142.0,41.6174,41.6174,41.5899,41.6174,44142.0
2019-12-23 10:35:00,45.47,45.49,45.46,45.49,26231.0,41.6174,41.6357,41.6082,41.6357,26231.0
2019-12-23 10:40:00,45.49,45.5,45.47,45.48,15697.0,41.6357,41.6448,41.6174,41.6265,15697.0
2019-12-23 10:45:00,45.48,45.48,45.46,45.48,21583.0,41.6265,41.6265,41.6082,41.6265,21583.0
2019-12-23 10:50:00,45.48,45.48,45.4,45.4,11019.0,41.6265,41.6265,41.5533,41.5533,11019.0
2019-12-23 10:55:00,45.41,45.42,45.4,45.4,19797.0,41.5625,41.5716,41.5533,41.5533,19797.0
2019-12-23 11:00:00,45.41,45.46,45.4,45.46,24115.0,41.5625,41.6082,41.5533,41.6082,24115.0
2019-12-23 11:05:00,45.46,45.48,45.43,45.47,22591.0,41.6082,41.6265,41.5808,41.6174,22591.0
2019-12-23 11:10:00,45.46,45.52,45.45,45.52,16944.0,41.6082,41.6631,41.5991,41.6631,16944.0
2019-12-23 11:15:00,45.52,45.54,45.51,45.54,20452.0,41.6631,41.6815,41.654,41.6815,20452.0
2019-12-23 11:20:00,45.53,45.56,45.51,45.55,45516.0,41.6723,41.6998,41.654,41.6906,45516.0
2019-12-23 11:25:00,45.55,45.59,45.54,45.59,21301.0,41.6906,41.7272,41.6815,41.7272,21301.0
2019-12-23 11:30:00,45.59,45.61,45.58,45.6,30059.0,41.7272,41.7455,41.7181,41.7364,30059.0
2019-12-23 11:35:00,45.6,45.62,45.59,45.59,20484.0,41.7364,41.7547,41.7272,41.7272,20484.0
2019-12-23 11:40:00,45.58,45.61,45.58,45.58,25200.0,41.7181,41.7455,41.7181,41.7181,25200.0
2019-12-23 11:45:00,45.59,45.61,45.58,45.61,34374.0,41.7272,41.7455,41.7181,41.7455,34374.0
2019-12-23 11:50:00,45.6,45.61,45.57,45.59,22625.0,41.7364,41.7455,41.7089,41.7272,22625.0
2019-12-23 11:55:00,45.58,45.6,45.56,45.57,70604.0,41.7181,41.7364,41.6998,41.7089,70604.0
2019-12-23 12:00:00,45.57,45.62,45.56,45.62,26563.0,41.7089,41.7547,41.6998,41.7547,26563.0
2019-12-23 12:05:00,45.61,45.63,45.59,45.59,15000.0,41.7455,41.7638,41.7272,41.7272,15000.0
2019-12-23 12:10:00,45.59,45.6,45.57,45.59,54876.0,41.7272,41.7364,41.7089,41.7272,54876.0
2019-12-23 12:15:00,45.59,45.61,45.58,45.61,49851.0,41.7272,41.7455,41.7181,41.7455,49851.0
2019-12-23 12:20:00,45.6,45.6,45.56,45.58,19174.0,41.7364,41.7364,41.6998,41.7181,19174.0
2019-12-23 12:25:00,45.58,45.6,45.56,45.58,37281.0,41.7181,41.7364,41.6998,41.7181,37281.0
2019-12-23 12:30:00,45.58,45.59,45.56,45.57,14197.0,41.7181,41.7272,41.6998,41.7089,14197.0
2019-12-23 12:35:00,45.57,45.59,45.56,45.59,36909.0,41.7089,41.7272,41.6998,41.7272,36909.0
2019-12-23 12:40:00,45.59,45.61,45.58,45.59,13477.0,41.7272,41.7455,41.7181,41.7272,13477.0
2019-12-23 12:45:00,45.59,45.59,45.58,45.59,11332.0,41.7272,41.7272,41.7181,41.7272,11332.0
2019-12-23 12:50:00,45.59,45.62,45.59,45.6,57470.0,41.7272,41.7547,41.7272,41.7364,57470.0
2019-12-23 12:55:00,45.61,45.61,45.59,45.61,17141.0,41.7455,41.7455,41.7272,41.7455,17141.0
2019-12-23 13:00:00,45.61,45.64,45.6,45.62,11903.0,41.7455,41.773,41.7364,41.7547,11903.0
2019-12-23 13:05:00,45.62,45.64,45.61,45.62,69013.0,41.7547,41.773,41.7455,41.7547,69013.0
2019-12-23 13:10:00,45.62,45.62,45.59,45.59,73302.0,41.7547,41.7547,41.7272,41.7272,73302.0
2019-12-23 13:15:00,45.6,45.62,45.59,45.62,61000.0,41.7364,41.7547,41.7272,41.7547,61000.0
2019-12-23 13:20:00,45.62,45.66,45.61,45.66,25768.0,41.7547,41.7913,41.7455,41.7913,25768.0
2019-12-23 13:25:00,45.66,45.66,45.64,45.65,39097.0,41.7913,41.7913,41.773,41.7821,39097.0
2019-12-23 13:30:00,45.64,45.67,45.63,45.66,47978.0,41.773,41.8004,41.7638,41.7913,47978.0
2019-12-23 13:35:00,45.66,45.66,45.6,45.61,48571.0,41.7913,41.7913,41.7364,41.7455,48571.0
2019-12-23 13:40:00,45.61,45.61,45.55,45.55,36312.0,41.7455,41.7455,41.6906,41.6906,36312.0
2019-12-23 13:45:00,45.56,45.58,45.54,45.55,48830.0,41.6998,41.7181,41.6815,41.6906,48830.0
2019-12-23 13:50:00,45.55,45.57,45.53,45.54,57608.0,41.6906,41.7089,41.6723,41.6815,57608.0
2019-12-23 13:55:00,45.55,45.57,45.54,45.56,13600.0,41.6906,41.7089,41.6815,41.6998,13600.0
2019-12-23 14:00:00,45.56,45.58,45.55,45.57,49823.0,41.6998,41.7181,41.6906,41.7089,49823.0
2019-12-23 14:05:00,45.57,45.57,45.55,45.55,20562.0,41.7089,41.7089,41.6906,41.6906,20562.0
2019-12-23 14:10:00,45.55,45.55,45.52,45.54,24293.0,41.6906,41.6906,41.6631,41.6815,24293.0
2019-12-23 14:15:00,45.54,45.55,45.52,45.53,22162.0,41.6815,41.6906,41.6631,41.6723,22162.0
2019-12-23 14:20:00,45.52,45.55,45.51,45.55,28588.0,41.6631,41.6906,41.654,41.6906,28588.0
2019-12-23 14:25:00,45.55,45.55,45.52,45.54,60958.0,41.6906,41.6906,41.6631,41.6815,60958.0
2019-12-23 14:30:00,45.54,45.55,45.53,45.55,19782.0,41.6815,41.6906,41.6723,41.6906,19782.0
2019-12-23 14:35:00,45.55,45.55,45.52,45.53,9399.0,41.6906,41.6906,41.6631,41.6723,9399.0
2019-12-23 14:40:00,45.53,45.53,45.51,45.52,30760.0,41.6723,41.6723,41.654,41.6631,30760.0
2019-12-23 14:45:00,45.53,45.56,45.52,45.55,25319.0,41.6723,41.6998,41.6631,41.6906,25319.0
2019-12-23 14:50:00,45.55,45.58,45.55,45.56,18375.0,41.6906,41.7181,41.6906,41.6998,18375.0
2019-12-23 14:55:00,45.56,45.58,45.55,45.57,15899.0,41.6998,41.7181,41.6906,41.7089,15899.0
2019-12-23 15:00:00,45.56,45.58,45.56,45.57,8911.0,41.6998,41.7181,41.6998,41.7089,8911.0
2019-12-23 15:05:00,45.57,45.57,45.53,45.53,21086.0,41.7089,41.7089,41.6723,41.6723,21086.0
2019-12-23 15:10:00,45.54,45.55,45.51,45.52,11842.0,41.6815,41.6906,41.654,41.6631,11842.0
2019-12-23 15:15:00,45.52,45.55,45.51,45.54,35690.0,41.6631,41.6906,41.654,41.6815,35690.0
2019-12-23 15:20:00,45.53,45.54,45.52,45.54,40275.0,41.6723,41.6815,41.6631,41.6815,40275.0
2019-12-23 15:25:00,45.54,45.55,45.53,45.55,15010.0,41.6815,41.6906,41.6723,41.6906,15010.0
2019-12-23 15:30:00,45.54,45.55,45.52,45.54,75565.0,41.6815,41.6906,41.6631,41.6815,75565.0
2019-12-23 15:35:00,45.54,45.54,45.49,45.49,51748.0,41.6815,41.6815,41.6357,41.6357,51748.0
2019-12-23 15:40:00,45.49,45.5,45.49,45.49,34073.0,41.6357,41.6448,41.6357,41.6357,34073.0
2019-12-23 15:45:00,45.49,45.5,45.47,45.49,72889.0,41.6357,41.6448,41.6174,41.6357,72889.0
2019-12-23 15:50:00,45.5,45.51,45.48,45.48,82012.0,41.6448,41.654,41.6265,41.6265,82012.0
2019-12-23 15:55:00,45.48,45.54,45.47,45.52,210848.0,41.6265,41.6815,41.6174,41.6631,210848.0
2019-12-24 09:30:00,45.57,45.73,45.57,45.66,20354.0,41.7089,41.8554,41.7089,41.7913,20354.0
2019-12-24 09:35:00,45.66,45.8,45.66,45.77,26206.0,41.7913,41.9194,41.7913,41.892,26206.0
2019-12-24 09:40:00,45.77,45.83,45.74,45.78,23250.0,41.892,41.9469,41.8645,41.9011,23250.0
2019-12-24 09:45:00,45.79,45.8,45.77,45.8,16190.0,41.9103,41.9194,41.892,41.9194,16190.0
2019-12-24 09:50:00,45.8,45.84,45.76,45.78,63367.0,41.9194,41.956,41.8828,41.9011,63367.0
2019-12-24 09:55:00,45.78,45.78,45.71,45.75,54515.0,41.9011,41.9011,41.837,41.8737,54515.0
2019-12-24 10:00:00,45.75,45.81,45.74,45.81,30836.0,41.8737,41.9286,41.8645,41.9286,30836.0
2019-12-24 10:05:00,45.82,45.83,45.79,45.82,13829.0,41.9377,41.9469,41.9103,41.9377,13829.0
2019-12-24 10:10:00,45.81,45.83,45.79,45.83,12085.0,41.9286,41.9469,41.9103,41.9469,12085.0
2019-12-24 10:15:00,45.83,45.83,45.79,45.81,19352.0,41.9469,41.9469,41.9103,41.9286,19352.0
2019-12-24 10:20:00,45.81,45.82,45.8,45.82,24134.0,41.9286,41.9377,41.9194,41.9377,24134.0
2019-12-24 10:25:00,45.83,45.83,45.8,45.8,16229.0,41.9469,41.9469,41.9194,41.9194,16229.0
2019-12-24 10:30:00,45.79,45.81,45.77,45.79,17368.0,41.9103,41.9286,41.892,41.9103,17368.0
2019-12-24 10:35:00,45.8,45.81,45.77,45.79,18921.0,41.9194,41.9286,41.892,41.9103,18921.0
2019-12-24 10:40:00,45.8,45.8,45.76,45.76,22638.0,41.9194,41.9194,41.8828,41.8828,22638.0
2019-12-24 10:45:00,45.76,45.77,45.73,45.76,13633.0,41.8828,41.892,41.8554,41.8828,13633.0
2019-12-24 10:50:00,45.77,45.78,45.71,45.73,14206.0,41.892,41.9011,41.837,41.8554,14206.0
2019-12-24 10:55:00,45.73,45.74,45.71,45.71,14627.0,41.8554,41.8645,41.837,41.837,14627.0
2019-12-24 11:00:00,45.72,45.75,45.71,45.72,20948.0,41.8462,41.8737,41.837,41.8462,20948.0
2019-12-24 11:05:00,45.73,45.73,45.7,45.71,12243.0,41.8554,41.8554,41.8279,41.837,12243.0
2019-12-24 11:10:00,45.7,45.72,45.69,45.71,13600.0,41.8279,41.8462,41.8187,41.837,13600.0
2019-12-24 11:15:00,45.72,45.72,45.69,45.72,26537.0,41.8462,41.8462,41.8187,41.8462,26537.0
2019-12-24 11:20:00,45.72,45.74,45.71,45.73,12363.0,41.8462,41.8645,41.837,41.8554,12363.0
2019-12-24 11:25:00,45.73,45.74,45.7,45.73,30717.0,41.8554,41.8645,41.8279,41.8554,30717.0
2019-12-24 11:30:00,45.73,45.76,45.72,45.76,6396.0,41.8554,41.8828,41.8462,41.8828,6396.0
2019-12-24 11:35:00,45.77,45.78,45.77,45.78,3000.0,41.892,41.9011,41.892,41.9011,3000.0
2019-12-24 11:40:00,45.78,45.79,45.75,45.75,12210.0,41.9011,41.9103,41.8737,41.8737,12210.0
2019-12-24 11:45:00,45.75,45.76,45.73,45.75,6300.0,41.8737,41.8828,41.8554,41.8737,6300.0
2019-12-24 11:50:00,45.75,45.75,45.73,45.74,4000.0,41.8737,41.8737,41.8554,41.8645,4000.0
2019-12-24 11:55:00,45.74,45.77,45.74,45.77,4106.0,41.8645,41.892,41.8645,41.892,4106.0
2019-12-24 12:00:00,45.77,45.79,45.77,45.79,4156.0,41.892,41.9103,41.892,41.9103,4156.0
2019-12-24 12:05:00,45.79,45.8,45.77,45.78,4800.0,41.9103,41.9194,41.892,41.9011,4800.0
2019-12-24 12:10:00,45.78,45.78,45.76,45.76,1814.0,41.9011,41.9011,41.8828,41.8828,1814.0
2019-12-24 12:15:00,45.77,45.78,45.76,45.77,3696.0,41.892,41.9011,41.8828,41.892,3696.0
2019-12-24 12:20:00,45.78,45.78,45.76,45.77,4300.0,41.9011,41.9011,41.8828,41.892,4300.0
2019-12-24 12:25:00,45.77,45.77,45.75,45.75,5893.0,41.892,41.892,41.8737,41.8737,5893.0
2019-12-24 12:30:00,45.75,45.76,45.72,45.73,3481.0,41.8737,41.8828,41.8462,41.8554,3481.0
2019-12-24 12:35:00,45.72,45.72,45.7,45.71,3290.0,41.8462,41.8462,41.8279,41.837,3290.0
2019-12-24 12:40:00,45.71,45.72,45.7,45.7,9815.0,41.837,41.8462,41.8279,41.8279,9815.0
2019-12-24 12:45:00,45.69,45.71,45.68,45.71,6281.0,41.8187,41.837,41.8096,41.837,6281.0
2019-12-24 12:50:00,45.7,45.75,45.7,45.75,26006.0,41.8279,41.8737,41.8279,41.8737,26006.0
2019-12-24 12:55:00,45.74,45.76,45.73,45.74,58704.0,41.8645,41.8828,41.8554,41.8645,58704.0
2019-12-26 09:30:00,45.93,46.09,45.93,46.07,84010.0,42.0384,42.1849,42.0384,42.1665,84010.0
2019-12-26 09:35:00,46.08,46.08,45.91,45.95,28561.0,42.1757,42.1757,42.0201,42.0567,28561.0
2019-12-26 09:40:00,45.97,46.01,45.93,45.96,19014.0,42.075,42.1116,42.0384,42.0659,19014.0
2019-12-26 09:45:00,45.97,45.97,45.88,45.89,23957.0,42.075,42.075,41.9926,42.0018,23957.0
2019-12-26 09:50:00,45.89,45.93,45.86,45.86,10466.0,42.0018,42.0384,41.9743,41.9743,10466.0
2019-12-26 09:55:00,45.87,45.87,45.82,45.84,9800.0,41.9835,41.9835,41.9377,41.956,9800.0
2019-12-26 10:00:00,45.84,45.88,45.83,45.83,19290.0,41.956,41.9926,41.9469,41.9469,19290.0
2019-12-26 10:05:00,45.84,45.85,45.82,45.84,23761.0,41.956,41.9652,41.9377,41.956,23761.0
2019-12-26 10:10:00,45.82,45.83,45.81,45.82,6769.0,41.9377,41.9469,41.9286,41.9377,6769.0
2019-12-26 10:15:00,45.83,45.86,45.82,45.84,17446.0,41.9469,41.9743,41.9377,41.956,17446.0
2019-12-26 10:20:00,45.84,45.86,45.81,45.82,11245.0,41.956,41.9743,41.9286,41.9377,11245.0
2019-12-26 10:25:00,45.83,45.84,45.81,45.82,12788.0,41.9469,41.956,41.9286,41.9377,12788.0
2019-12-26 10:30:00,45.82,45.84,45.8,45.83,53818.0,41.9377,41.956,41.9194,41.9469,53818.0
2019-12-26 10:35:00,45.83,45.83,45.81,45.82,13343.0,41.9469,41.9469,41.9286,41.9377,13343.0
2019-12-26 10:40:00,45.81,45.81,45.77,45.78,20237.0,41.9286,41.9286,41.892,41.9011,20237.0
2019-12-26 10:45:00,45.79,45.8,45.76,45.8,7521.0,41.9103,41.9194,41.8828,41.9194,7521.0
2019-12-26 10:50:00,45.8,45.83,45.8,45.83,11559.0,41.9194,41.9469,41.9194,41.9469,11559.0
2019-12-26 10:55:00,45.83,45.85,45.81,45.81,12190.0,41.9469,41.9652,41.9286,41.9286,12190.0
2019-12-26 11:00:00,45.8,45.84,45.79,45.81,26804.0,41.9194,41.956,41.9103,41.9286,26804.0
2019-12-26 11:05:00,45.8,45.8,45.76,45.78,9401.0,41.9194,41.9194,41.8828,41.9011,9401.0
2019-12-26 11:10:00,45.77,45.77,45.74,45.75,6916.0,41.892,41.892,41.8645,41.8737,6916.0
2019-12-26 11:15:00,45.75,45.75,45.72,45.74,30043.0,41.8737,41.8737,41.8462,41.8645,30043.0
2019-12-26 11:20:00,45.73,45.74,45.71,45.73,15300.0,41.8554,41.8645,41.837,41.8554,15300.0
2019-12-26 11:25:00,45.73,45.74,45.7,45.72,13839.0,41.8554,41.8645,41.8279,41.8462,13839.0
2019-12-26 11:30:00,45.72,45.73,45.68,45.68,45770.0,41.8462,41.8554,41.8096,41.8096,45770.0
2019-12-26 11:35:00,45.69,45.71,45.68,45.71,30107.0,41.8187,41.837,41.8096,41.837,30107.0
2019-12-26 11:40:00,45.71,45.75,45.71,45.75,12552.0,41.837,41.8737,41.837,41.8737,12552.0
2019-12-26 11:45:00,45.75,45.75,45.72,45.74,6159.0,41.8737,41.8737,41.8462,41.8645,6159.0
2019-12-26 11:50:00,45.74,45.74,45.72,45.73,5220.0,41.8645,41.8645,41.8462,41.8554,5220.0
2019-12-26 11:55:00,45.73,45.73,45.71,45.71,4874.0,41.8554,41.8554,41.837,41.837,4874.0
2019-12-26 12:00:00,45.7,45.74,45.7,45.74,3832.0,41.8279,41.8645,41.8279,41.8645,3832.0
2019-12-26 12:05:00,45.73,45.74,45.71,45.71,6809.0,41.8554,41.8645,41.837,41.837,6809.0
2019-12-26 12:10:00,45.72,45.73,45.67,45.69,10269.0,41.8462,41.8554,41.8004,41.8187,10269.0
2019-12-26 12:15:00,45.69,45.7,45.68,45.69,14420.0,41.8187,41.8279,41.8096,41.8187,14420.0
2019-12-26 12:20:00,45.69,45.7,45.67,45.68,4304.0,41.8187,41.8279,41.8004,41.8096,4304.0
2019-12-26 12:25:00,45.69,45.71,45.68,45.69,9208.0,41.8187,41.837,41.8096,41.8187,9208.0
2019-12-26 12:30:00,45.7,45.73,45.69,45.72,4000.0,41.8279,41.8554,41.8187,41.8462,4000.0
2019-12-26 12:35:00,45.72,45.72,45.7,45.7,2410.0,41.8462,41.8462,41.8279,41.8279,2410.0
2019-12-26 12:40:00,45.69,45.72,45.69,45.7,3900.0,41.8187,41.8462,41.8187,41.8279,3900.0
2019-12-26 12:45:00,45.7,45.72,45.7,45.72,2000.0,41.8279,41.8462,41.8279,41.8462,2000.0
2019-12-26 12:50:00,45.73,45.74,45.71,45.71,2900.0,41.8554,41.8645,41.837,41.837,2900.0
2019-12-26 12:55:00,45.72,45.73,45.7,45.73,6272.0,41.8462,41.8554,41.8279,41.8554,6272.0
2019-12-26 13:00:00,45.73,45.75,45.72,45.75,12666.0,41.8554,41.8737,41.8462,41.8737,12666.0
2019-12-26 13:05:00,45.75,45.76,45.74,45.76,3458.0,41.8737,41.8828,41.8645,41.8828,3458.0
2019-12-26 13:10:00,45.77,45.8,45.77,45.8,3900.0,41.892,41.9194,41.892,41.9194,3900.0
2019-12-26 13:15:00,45.8,45.82,45.79,45.81,11761.0,41.9194,41.9377,41.9103,41.9286,11761.0
2019-12-26 13:20:00,45.82,45.82,45.8,45.8,6528.0,41.9377,41.9377,41.9194,41.9194,6528.0
2019-12-26 13:25:00,45.8,45.8,45.78,45.8,5105.0,41.9194,41.9194,41.9011,41.9194,5105.0
2019-12-26 13:30:00,45.8,45.83,45.8,45.83,4876.0,41.9194,41.9469,41.9194,41.9469,4876.0
2019-12-26 13:35:00,45.83,45.86,45.82,45.86,11999.0,41.9469,41.9743,41.9377,41.9743,11999.0
2019-12-26 13:40:00,45.86,45.86,45.84,45.84,1900.0,41.9743,41.9743,41.956,41.956,1900.0
2019-12-26 13:45:00,45.85,45.85,45.84,45.84,10264.0,41.9652,41.9652,41.956,41.956,10264.0
2019-12-26 13:50:00,45.85,45.86,45.84,45.86,6369.0,41.9652,41.9743,41.956,41.9743,6369.0
2019-12-26 13:55:00,45.85,45.87,45.85,45.87,3914.0,41.9652,41.9835,41.9652,41.9835,3914.0
2019-12-26 14:00:00,45.87,45.9,45.87,45.9,15578.0,41.9835,42.0109,41.9835,42.0109,15578.0
2019-12-26 14:05:00,45.9,45.91,45.89,45.89,6848.0,42.0109,42.0201,42.0018,42.0018,6848.0
2019-12-26 14:10:00,45.89,45.94,45.88,45.92,15800.0,42.0018,42.0476,41.9926,42.0293,15800.0
2019-12-26 14:15:00,45.92,45.93,45.91,45.93,6613.0,42.0293,42.0384,42.0201,42.0384,6613.0
2019-12-26 14:20:00,45.92,45.93,45.9,45.92,11945.0,42.0293,42.0384,42.0109,42.0293,11945.0
2019-12-26 14:25:00,45.92,45.94,45.92,45.94,4617.0,42.0293,42.0476,42.0293,42.0476,4617.0
2019-12-26 14:30:00,45.94,45.95,45.93,45.94,13532.0,42.0476,42.0567,42.0384,42.0476,13532.0
2019-12-26 14:35:00,45.94,45.96,45.93,45.96,3600.0,42.0476,42.0659,42.0384,42.0659,3600.0
2019-12-26 14:40:00,45.96,45.97,45.96,45.96,4900.0,42.0659,42.075,42.0659,42.0659,4900.0
2019-12-26 14:45:00,45.97,45.99,45.96,45.99,5800.0,42.075,42.0933,42.0659,42.0933,5800.0
2019-12-26 14:50:00,45.99,46.02,45.99,46.01,91823.0,42.0933,42.1208,42.0933,42.1116,91823.0
2019-12-26 14:55:00,46.01,46.01,45.99,46.0,15032.0,42.1116,42.1116,42.0933,42.1025,15032.0
2019-12-26 15:00:00,46.0,46.01,45.97,45.98,15756.0,42.1025,42.1116,42.075,42.0842,15756.0
2019-12-26 15:05:00,45.98,46.0,45.97,45.98,9795.0,42.0842,42.1025,42.075,42.0842,9795.0
2019-12-26 15:10:00,45.99,46.0,45.98,45.98,1837.0,42.0933,42.1025,42.0842,42.0842,1837.0
2019-12-26 15:15:00,45.98,46.03,45.98,46.03,4391.0,42.0842,42.1299,42.0842,42.1299,4391.0
2019-12-26 15:20:00,46.02,46.03,46.0,46.0,7600.0,42.1208,42.1299,42.1025,42.1025,7600.0
2019-12-26 15:25:00,46.01,46.01,45.98,45.98,27631.0,42.1116,42.1116,42.0842,42.0842,27631.0
2019-12-26 15:30:00,45.98,45.98,45.95,45.97,18138.0,42.0842,42.0842,42.0567,42.075,18138.0
2019-12-26 15:35:00,45.98,45.99,45.98,45.99,9800.0,42.0842,42.0933,42.0842,42.0933,9800.0
2019-12-26 15:40:00,46.0,46.04,46.0,46.04,24762.0,42.1025,42.1391,42.1025,42.1391,24762.0
2019-12-26 15:45:00,46.03,46.05,46.02,46.03,12593.0,42.1299,42.1482,42.1208,42.1299,12593.0
2019-12-26 15:50:00,46.02,46.06,46.01,46.05,50623.0,42.1208,42.1574,42.1116,42.1482,50623.0
2019-12-26 15:55:00,46.06,46.08,46.04,46.07,96159.0,42.1574,42.1757,42.1391,42.1665,96159.0
2019-12-27 09:30:00,46.32,46.57,46.28,46.53,54640.0,42.3954,42.6242,42.3588,42.5876,54640.0
2019-12-27 09:35:00,46.52,46.54,46.37,46.45,156273.0,42.5784,42.5967,42.4411,42.5143,156273.0
2019-12-27 09:40:00,46.45,46.53,46.44,46.47,67534.0,42.5143,42.5876,42.5052,42.5327,67534.0
2019-12-27 09:45:00,46.46,46.5,46.45,46.48,31346.0,42.5235,42.5601,42.5143,42.5418,31346.0
2019-12-27 09:50:00,46.47,46.5,46.4,46.4,39554.0,42.5327,42.5601,42.4686,42.4686,39554.0
2019-12-27 09:55:00,46.4,46.43,46.22,46.22,64618.0,42.4686,42.496,42.3038,42.3038,64618.0
2019-12-27 10:00:00,46.21,46.24,46.18,46.23,47727.0,42.2947,42.3221,42.2672,42.313,47727.0
2019-12-27 10:05:00,46.23,46.26,46.17,46.24,40956.0,42.313,42.3404,42.2581,42.3221,40956.0
2019-12-27 10:10:00,46.23,46.23,46.12,46.17,27636.0,42.313,42.313,42.2123,42.2581,27636.0
2019-12-27 10:15:00,46.16,46.17,46.1,46.12,21387.0,42.2489,42.2581,42.194,42.2123,21387.0
2019-12-27 10:20:00,46.13,46.14,46.1,46.12,12711.0,42.2215,42.2306,42.194,42.2123,12711.0
2019-12-27 10:25:00,46.13,46.13,46.09,46.13,15745.0,42.2215,42.2215,42.1849,42.2215,15745.0
2019-12-27 10:30:00,46.12,46.17,46.1,46.13,26145.0,42.2123,42.2581,42.194,42.2215,26145.0
2019-12-27 10:35:00,46.13,46.17,46.13,46.17,26668.0,42.2215,42.2581,42.2215,42.2581,26668.0
2019-12-27 10:40:00,46.16,46.19,46.15,46.18,12381.0,42.2489,42.2764,42.2398,42.2672,12381.0
2019-12-27 10:45:00,46.19,46.27,46.19,46.27,16321.0,42.2764,42.3496,42.2764,42.3496,16321.0
2019-12-27 10:50:00,46.26,46.3,46.26,46.29,13471.0,42.3404,42.3771,42.3404,42.3679,13471.0
2019-12-27 10:55:00,46.29,46.33,46.26,46.26,4150.0,42.3679,42.4045,42.3404,42.3404,4150.0
2019-12-27 11:00:00,46.26,46.28,46.26,46.27,6660.0,42.3404,42.3588,42.3404,42.3496,6660.0
2019-12-27 11:05:00,46.28,46.3,46.28,46.29,5174.0,42.3588,42.3771,42.3588,42.3679,5174.0
2019-12-27 11:10:00,46.29,46.32,46.28,46.3,11496.0,42.3679,42.3954,42.3588,42.3771,11496.0
2019-12-27 11:15:00,46.3,46.35,46.29,46.34,8086.0,42.3771,42.4228,42.3679,42.4137,8086.0
2019-12-27 11:20:00,46.35,46.36,46.34,46.35,5717.0,42.4228,42.432,42.4137,42.4228,5717.0
2019-12-27 11:25:00,46.36,46.37,46.32,46.32,6899.0,42.432,42.4411,42.3954,42.3954,6899.0
2019-12-27 11:30:00,46.31,46.34,46.31,46.32,24815.0,42.3862,42.4137,42.3862,42.3954,24815.0
2019-12-27 11:35:00,46.32,46.35,46.32,46.35,10154.0,42.3954,42.4228,42.3954,42.4228,10154.0
2019-12-27 11:40:00,46.35,46.37,46.34,46.37,10605.0,42.4228,42.4411,42.4137,42.4411,10605.0
2019-12-27 11:45:00,46.38,46.38,46.34,46.35,12307.0,42.4503,42.4503,42.4137,42.4228,12307.0
2019-12-27 11:50:00,46.34,46.36,46.33,46.35,15238.0,42.4137,42.432,42.4045,42.4228,15238.0
2019-12-27 11:55:00,46.35,46.38,46.34,46.34,19331.0,42.4228,42.4503,42.4137,42.4137,19331.0
2019-12-27 12:00:00,46.33,46.35,46.29,46.29,40962.0,42.4045,42.4228,42.3679,42.3679,40962.0
2019-12-27 12:05:00,46.3,46.31,46.26,46.28,21894.0,42.3771,42.3862,42.3404,42.3588,21894.0
2019-12-27 12:10:00,46.28,46.31,46.27,46.29,7641.0,42.3588,42.3862,42.3496,42.3679,7641.0
2019-12-27 12:15:00,46.3,46.31,46.29,46.3,8794.0,42.3771,42.3862,42.3679,42.3771,8794.0
2019-12-27 12:20:00,46.3,46.3,46.27,46.28,6827.0,42.3771,42.3771,42.3496,42.3588,6827.0
2019-12-27 12:25:00,46.28,46.29,46.26,46.28,9460.0,42.3588,42.3679,42.3404,42.3588,9460.0
2019-12-27 12:30:00,46.28,46.29,46.27,46.28,21838.0,42.3588,42.3679,42.3496,42.3588,21838.0
2019-12-27 12:35:00,46.29,46.3,46.28,46.3,5992.0,42.3679,42.3771,42.3588,42.3771,5992.0
2019-12-27 12:40:00,46.3,46.32,46.27,46.3,6822.0,42.3771,42.3954,42.3496,42.3771,6822.0
2019-12-27 12:45:00,46.3,46.32,46.3,46.32,9366.0,42.3771,42.3954,42.3771,42.3954,9366.0
2019-12-27 12:50:00,46.32,46.34,46.31,46.32,5533.0,42.3954,42.4137,42.3862,42.3954,5533.0
2019-12-27 12:55:00,46.32,46.33,46.3,46.32,12263.0,42.3954,42.4045,42.3771,42.3954,12263.0
2019-12-27 13:00:00,46.31,46.34,46.29,46.33,3779.0,42.3862,42.4137,42.3679,42.4045,3779.0
2019-12-27 13:05:00,46.33,46.34,46.31,46.33,5200.0,42.4045,42.4137,42.3862,42.4045,5200.0
2019-12-27 13:10:00,46.32,46.35,46.32,46.33,16000.0,42.3954,42.4228,42.3954,42.4045,16000.0
2019-12-27 13:15:00,46.32,46.33,46.3,46.3,4600.0,42.3954,42.4045,42.3771,42.3771,4600.0
2019-12-27 13:20:00,46.3,46.31,46.28,46.29,12956.0,42.3771,42.3862,42.3588,42.3679,12956.0
2019-12-27 13:25:00,46.3,46.3,46.27,46.29,4097.0,42.3771,42.3771,42.3496,42.3679,4097.0
2019-12-27 13:30:00,46.29,46.32,46.28,46.29,5657.0,42.3679,42.3954,42.3588,42.3679,5657.0
2019-12-27 13:35:00,46.29,46.32,46.29,46.3,3179.0,42.3679,42.3954,42.3679,42.3771,3179.0
2019-12-27 13:40:00,46.3,46.31,46.28,46.3,7500.0,42.3771,42.3862,42.3588,42.3771,7500.0
2019-12-27 13:45:00,46.3,46.34,46.3,46.32,22817.0,42.3771,42.4137,42.3771,42.3954,22817.0
2019-12-27 13:50:00,46.33,46.35,46.3,46.31,14179.0,42.4045,42.4228,42.3771,42.3862,14179.0
2019-12-27 13:55:00,46.32,46.38,46.32,46.38,7023.0,42.3954,42.4503,42.3954,42.4503,7023.0
2019-12-27 14:00:00,46.38,46.38,46.35,46.35,59833.0,42.4503,42.4503,42.4228,42.4228,59833.0
2019-12-27 14:05:00,46.35,46.39,46.35,46.38,15123.0,42.4228,42.4594,42.4228,42.4503,15123.0
2019-12-27 14:10:00,46.38,46.39,46.34,46.35,8057.0,42.4503,42.4594,42.4137,42.4228,8057.0
2019-12-27 14:15:00,46.34,46.35,46.33,46.34,5798.0,42.4137,42.4228,42.4045,42.4137,5798.0
2019-12-27 14:20:00,46.36,46.38,46.36,46.38,6800.0,42.432,42.4503,42.432,42.4503,6800.0
2019-12-27 14:25:00,46.39,46.39,46.37,46.38,5235.0,42.4594,42.4594,42.4411,42.4503,5235.0
2019-12-27 14:30:00,46.38,46.41,46.38,46.4,9601.0,42.4503,42.4777,42.4503,42.4686,9601.0
2019-12-27 14:35:00,46.4,46.41,46.39,46.39,5300.0,42.4686,42.4777,42.4594,42.4594,5300.0
2019-12-27 14:40:00,46.39,46.43,46.38,46.42,10706.0,42.4594,42.496,42.4503,42.4869,10706.0
2019-12-27 14:45:00,46.43,46.43,46.4,46.41,16722.0,42.496,42.496,42.4686,42.4777,16722.0
2019-12-27 14:50:00,46.42,46.43,46.4,46.41,7101.0,42.4869,42.496,42.4686,42.4777,7101.0
2019-12-27 14:55:00,46.4,46.41,46.39,46.41,46221.0,42.4686,42.4777,42.4594,42.4777,46221.0
2019-12-27 15:00:00,46.42,46.45,46.42,46.42,31160.0,42.4869,42.5143,42.4869,42.4869,31160.0
2019-12-27 15:05:00,46.43,46.5,46.43,46.48,8795.0,42.496,42.5601,42.496,42.5418,8795.0
2019-12-27 15:10:00,46.48,46.56,46.48,46.55,26107.0,42.5418,42.615,42.5418,42.6059,26107.0
2019-12-27 15:15:00,46.55,46.56,46.53,46.55,35035.0,42.6059,42.615,42.5876,42.6059,35035.0
2019-12-27 15:20:00,46.54,46.55,46.5,46.5,12785.0,42.5967,42.6059,42.5601,42.5601,12785.0
2019-12-27 15:25:00,46.5,46.52,46.48,46.48,8102.0,42.5601,42.5784,42.5418,42.5418,8102.0
2019-12-27 15:30:00,46.49,46.5,46.44,46.45,19624.0,42.551,42.5601,42.5052,42.5143,19624.0
2019-12-27 15:35:00,46.45,46.47,46.38,46.39,62128.0,42.5143,42.5327,42.4503,42.4594,62128.0
2019-12-27 15:40:00,46.39,46.41,46.32,46.33,29754.0,42.4594,42.4777,42.3954,42.4045,29754.0
2019-12-27 15:45:00,46.32,46.34,46.25,46.25,43579.0,42.3954,42.4137,42.3313,42.3313,43579.0
2019-12-27 15:50:00,46.25,46.25,46.19,46.22,82192.0,42.3313,42.3313,42.2764,42.3038,82192.0
2019-12-27 15:55:00,46.23,46.28,46.22,46.25,180496.0,42.313,42.3588,42.3038,42.3313,180496.0
2019-12-30 09:30:00,46.24,46.24,45.95,45.97,31092.0,42.3221,42.3221,42.0567,42.075,31092.0
2019-12-30 09:35:00,45.98,45.98,45.78,45.79,89369.0,42.0842,42.0842,41.9011,41.9103,89369.0
2019-12-30 09:40:00,45.79,45.84,45.77,45.78,24597.0,41.9103,41.956,41.892,41.9011,24597.0
2019-12-30 09:45:00,45.77,45.85,45.76,45.77,69471.0,41.892,41.9652,41.8828,41.892,69471.0
2019-12-30 09:50:00,45.77,45.83,45.73,45.83,42271.0,41.892,41.9469,41.8554,41.9469,42271.0
2019-12-30 09:55:00,45.85,45.86,45.8,45.81,48989.0,41.9652,41.9743,41.9194,41.9286,48989.0
2019-12-30 10:00:00,45.81,45.85,45.78,45.8,86433.0,41.9286,41.9652,41.9011,41.9194,86433.0
2019-12-30 10:05:00,45.77,45.83,45.77,45.8,11002.0,41.892,41.9469,41.892,41.9194,11002.0
2019-12-30 10:10:00,45.8,45.82,45.67,45.67,77619.0,41.9194,41.9377,41.8004,41.8004,77619.0
2019-12-30 10:15:00,45.66,45.73,45.63,45.73,65140.0,41.7913,41.8554,41.7638,41.8554,65140.0
2019-12-30 10:20:00,45.73,45.81,45.72,45.74,47654.0,41.8554,41.9286,41.8462,41.8645,47654.0
2019-12-30 10:25:00,45.74,45.77,45.71,45.77,42171.0,41.8645,41.892,41.837,41.892,42171.0
2019-12-30 10:30:00,45.78,45.8,45.76,45.79,23957.0,41.9011,41.9194,41.8828,41.9103,23957.0
2019-12-30 10:35:00,45.79,45.83,45.78,45.81,20866.0,41.9103,41.9469,41.9011,41.9286,20866.0
2019-12-30 10:40:00,45.81,45.85,45.78,45.82,14095.0,41.9286,41.9652,41.9011,41.9377,14095.0
2019-12-30 10:45:00,45.83,45.84,45.81,45.82,16782.0,41.9469,41.956,41.9286,41.9377,16782.0
2019-12-30 10:50:00,45.82,45.88,45.82,45.87,10979.0,41.9377,41.9926,41.9377,41.9835,10979.0
2019-12-30 10:55:00,45.87,45.88,45.81,45.86,21341.0,41.9835,41.9926,41.9286,41.9743,21341.0
2019-12-30 11:00:00,45.86,45.88,45.84,45.87,12867.0,41.9743,41.9926,41.956,41.9835,12867.0
2019-12-30 11:05:00,45.87,45.87,45.79,45.8,22108.0,41.9835,41.9835,41.9103,41.9194,22108.0
2019-12-30 11:10:00,45.81,45.86,45.8,45.86,8896.0,41.9286,41.9743,41.9194,41.9743,8896.0
2019-12-30 11:15:00,45.86,45.92,45.86,45.92,11916.0,41.9743,42.0293,41.9743,42.0293,11916.0
2019-12-30 11:20:00,45.93,45.96,45.92,45.95,15354.0,42.0384,42.0659,42.0293,42.0567,15354.0
2019-12-30 11:25:00,45.95,45.95,45.91,45.94,10012.0,42.0567,42.0567,42.0201,42.0476,10012.0
2019-12-30 11:30:00,45.93,45.94,45.92,45.94,4511.0,42.0384,42.0476,42.0293,42.0476,4511.0
2019-12-30 11:35:00,45.94,46.02,45.94,46.02,7319.0,42.0476,42.1208,42.0476,42.1208,7319.0
2019-12-30 11:40:00,46.02,46.11,46.01,46.1,23294.0,42.1208,42.2032,42.1116,42.194,23294.0
2019-12-30 11:45:00,46.1,46.12,46.07,46.1,11010.0,42.194,42.2123,42.1665,42.194,11010.0
2019-12-30 11:50:00,46.1,46.11,46.09,46.1,13026.0,42.194,42.2032,42.1849,42.194,13026.0
2019-12-30 11:55:00,46.09,46.12,46.09,46.09,17468.0,42.1849,42.2123,42.1849,42.1849,17468.0
2019-12-30 12:00:00,46.09,46.11,46.08,46.1,9500.0,42.1849,42.2032,42.1757,42.194,9500.0
2019-12-30 12:05:00,46.11,46.19,46.11,46.18,22114.0,42.2032,42.2764,42.2032,42.2672,22114.0
2019-12-30 12:10:00,46.18,46.19,46.16,46.16,14034.0,42.2672,42.2764,42.2489,42.2489,14034.0
2019-12-30 12:15:00,46.15,46.19,46.15,46.19,9144.0,42.2398,42.2764,42.2398,42.2764,9144.0
2019-12-30 12:20:00,46.18,46.19,46.16,46.16,8800.0,42.2672,42.2764,42.2489,42.2489,8800.0
2019-12-30 12:25:00,46.16,46.21,46.16,46.21,11932.0,42.2489,42.2947,42.2489,42.2947,11932.0
2019-12-30 12:30:00,46.21,46.29,46.2,46.29,9387.0,42.2947,42.3679,42.2855,42.3679,9387.0
2019-12-30 12:35:00,46.28,46.29,46.26,46.28,11050.0,42.3588,42.3679,42.3404,42.3588,11050.0
2019-12-30 12:40:00,46.28,46.29,46.27,46.28,4047.0,42.3588,42.3679,42.3496,42.3588,4047.0
2019-12-30 12:45:00,46.28,46.29,46.27,46.28,11200.0,42.3588,42.3679,42.3496,42.3588,11200.0
2019-12-30 12:50:00,46.28,46.3,46.27,46.29,12690.0,42.3588,42.3771,42.3496,42.3679,12690.0
2019-12-30 12:55:00,46.28,46.29,46.27,46.28,6409.0,42.3588,42.3679,42.3496,42.3588,6409.0
2019-12-30 13:00:00,46.27,46.3,46.27,46.27,6700.0,42.3496,42.3771,42.3496,42.3496,6700.0
2019-12-30 13:05:00,46.28,46.32,46.28,46.3,8580.0,42.3588,42.3954,42.3588,42.3771,8580.0
2019-12-30 13:10:00,46.3,46.33,46.29,46.32,11407.0,42.3771,42.4045,42.3679,42.3954,11407.0
2019-12-30 13:15:00,46.32,46.34,46.32,46.33,6455.0,42.3954,42.4137,42.3954,42.4045,6455.0
2019-12-30 13:20:00,46.33,46.38,46.33,46.38,15083.0,42.4045,42.4503,42.4045,42.4503,15083.0
2019-12-30 13:25:00,46.38,46.39,46.34,46.35,23324.0,42.4503,42.4594,42.4137,42.4228,23324.0
2019-12-30 13:30:00,46.35,46.35,46.32,46.34,10600.0,42.4228,42.4228,42.3954,42.4137,10600.0
2019-12-30 13:35:00,46.34,46.35,46.32,46.33,14257.0,42.4137,42.4228,42.3954,42.4045,14257.0
2019-12-30 13:40:00,46.33,46.33,46.3,46.31,8894.0,42.4045,42.4045,42.3771,42.3862,8894.0
2019-12-30 13:45:00,46.3,46.31,46.27,46.29,14080.0,42.3771,42.3862,42.3496,42.3679,14080.0
2019-12-30 13:50:00,46.29,46.31,46.28,46.29,8600.0,42.3679,42.3862,42.3588,42.3679,8600.0
2019-12-30 13:55:00,46.29,46.29,46.26,46.28,9158.0,42.3679,42.3679,42.3404,42.3588,9158.0
2019-12-30 14:00:00,46.27,46.28,46.22,46.23,7986.0,42.3496,42.3588,42.3038,42.313,7986.0
2019-12-30 14:05:00,46.23,46.23,46.2,46.2,9748.0,42.313,42.313,42.2855,42.2855,9748.0
2019-12-30 14:10:00,46.2,46.21,46.19,46.2,3613.0,42.2855,42.2947,42.2764,42.2855,3613.0
2019-12-30 14:15:00,46.2,46.21,46.19,46.19,6336.0,42.2855,42.2947,42.2764,42.2764,6336.0
2019-12-30 14:20:00,46.19,46.19,46.14,46.14,9932.0,42.2764,42.2764,42.2306,42.2306,9932.0
2019-12-30 14:25:00,46.13,46.14,46.12,46.13,15964.0,42.2215,42.2306,42.2123,42.2215,15964.0
2019-12-30 14:30:00,46.13,46.13,46.09,46.09,10782.0,42.2215,42.2215,42.1849,42.1849,10782.0
2019-12-30 14:35:00,46.09,46.1,46.07,46.08,18609.0,42.1849,42.194,42.1665,42.1757,18609.0
2019-12-30 14:40:00,46.08,46.09,46.07,46.08,9256.0,42.1757,42.1849,42.1665,42.1757,9256.0
2019-12-30 14:45:00,46.08,46.08,46.07,46.07,8027.0,42.1757,42.1757,42.1665,42.1665,8027.0
2019-12-30 14:50:00,46.07,46.07,46.02,46.04,4104.0,42.1665,42.1665,42.1208,42.1391,4104.0
2019-12-30 14:55:00,46.04,46.04,46.02,46.02,4899.0,42.1391,42.1391,42.1208,42.1208,4899.0
2019-12-30 15:00:00,46.01,46.02,45.98,46.02,12903.0,42.1116,42.1208,42.0842,42.1208,12903.0
2019-12-30 15:05:00,46.02,46.05,46.01,46.03,21051.0,42.1208,42.1482,42.1116,42.1299,21051.0
2019-12-30 15:10:00,46.02,46.03,46.0,46.02,58217.0,42.1208,42.1299,42.1025,42.1208,58217.0
2019-12-30 15:15:00,46.01,46.05,46.0,46.02,16771.0,42.1116,42.1482,42.1025,42.1208,16771.0
2019-12-30 15:20:00,46.01,46.05,46.01,46.03,45561.0,42.1116,42.1482,42.1116,42.1299,45561.0
2019-12-30 15:25:00,46.03,46.03,45.99,46.0,42234.0,42.1299,42.1299,42.0933,42.1025,42234.0
2019-12-30 15:30:00,46.01,46.02,45.97,45.98,26778.0,42.1116,42.1208,42.075,42.0842,26778.0
2019-12-30 15:35:00,45.98,46.01,45.97,45.98,22761.0,42.0842,42.1116,42.075,42.0842,22761.0
2019-12-30 15:40:00,45.98,45.99,45.94,45.96,17246.0,42.0842,42.0933,42.0476,42.0659,17246.0
2019-12-30 15:45:00,45.95,45.95,45.91,45.92,43627.0,42.0567,42.0567,42.0201,42.0293,43627.0
2019-12-30 15:50:00,45.91,45.92,45.88,45.9,48617.0,42.0201,42.0293,41.9926,42.0109,48617.0
2019-12-30 15:55:00,45.9,45.94,45.88,45.94,66035.0,42.0109,42.0476,41.9926,42.0476,66035.0
2019-12-31 09:30:00,45.71,45.78,45.54,45.64,29445.0,41.837,41.9011,41.6815,41.773,29445.0
2019-12-31 09:35:00,45.67,45.89,45.67,45.85,19822.0,41.8004,42.0018,41.8004,41.9652,19822.0
2019-12-31 09:40:00,45.81,45.87,45.8,45.82,18412.0,41.9286,41.9835,41.9194,41.9377,18412.0
2019-12-31 09:45:00,45.82,45.96,45.81,45.95,24937.0,41.9377,42.0659,41.9286,42.0567,24937.0
2019-12-31 09:50:00,45.95,46.07,45.94,46.07,19780.0,42.0567,42.1665,42.0476,42.1665,19780.0
2019-12-31 09:55:00,46.06,46.14,46.03,46.12,32859.0,42.1574,42.2306,42.1299,42.2123,32859.0
2019-12-31 10:00:00,46.12,46.14,46.05,46.09,22247.0,42.2123,42.2306,42.1482,42.1849,22247.0
2019-12-31 10:05:00,46.11,46.16,46.08,46.15,11615.0,42.2032,42.2489,42.1757,42.2398,11615.0
2019-12-31 10:10:00,46.15,46.19,46.11,46.13,9154.0,42.2398,42.2764,42.2032,42.2215,9154.0
2019-12-31 10:15:00,46.13,46.16,46.12,46.12,10191.0,42.2215,42.2489,42.2123,42.2123,10191.0
2019-12-31 10:20:00,46.11,46.13,46.06,46.11,8168.0,42.2032,42.2215,42.1574,42.2032,8168.0
2019-12-31 10:25:00,46.11,46.13,46.08,46.09,16301.0,42.2032,42.2215,42.1757,42.1849,16301.0
2019-12-31 10:30:00,46.09,46.11,46.03,46.05,16632.0,42.1849,42.2032,42.1299,42.1482,16632.0
2019-12-31 10:35:00,46.05,46.08,46.03,46.08,12381.0,42.1482,42.1757,42.1299,42.1757,12381.0
2019-12-31 10:40:00,46.07,46.07,46.02,46.02,5825.0,42.1665,42.1665,42.1208,42.1208,5825.0
2019-12-31 10:45:00,46.02,46.05,45.99,46.03,11978.0,42.1208,42.1482,42.0933,42.1299,11978.0
2019-12-31 10:50:00,46.03,46.03,45.96,45.98,22207.0,42.1299,42.1299,42.0659,42.0842,22207.0
2019-12-31 10:55:00,45.99,46.0,45.95,45.96,20317.0,42.0933,42.1025,42.0567,42.0659,20317.0
2019-12-31 11:00:00,45.95,45.98,45.94,45.96,9787.0,42.0567,42.0842,42.0476,42.0659,9787.0
2019-12-31 11:05:00,45.97,46.02,45.96,45.99,15855.0,42.075,42.1208,42.0659,42.0933,15855.0
2019-12-31 11:10:00,45.99,46.03,45.99,46.02,4700.0,42.0933,42.1299,42.0933,42.1208,4700.0
2019-12-31 11:15:00,46.02,46.07,46.0,46.07,5889.0,42.1208,42.1665,42.1025,42.1665,5889.0
2019-12-31 11:20:00,46.08,46.08,46.05,46.06,5138.0,42.1757,42.1757,42.1482,42.1574,5138.0
2019-12-31 11:25:00,46.06,46.07,46.03,46.03,8455.0,42.1574,42.1665,42.1299,42.1299,8455.0
2019-12-31 11:30:00,46.03,46.04,45.97,45.98,6123.0,42.1299,42.1391,42.075,42.0842,6123.0
2019-12-31 11:35:00,45.99,45.99,45.93,45.96,124246.0,42.0933,42.0933,42.0384,42.0659,124246.0
2019-12-31 11:40:00,45.96,46.01,45.94,46.01,11000.0,42.0659,42.1116,42.0476,42.1116,11000.0
2019-12-31 11:45:00,46.01,46.04,46.0,46.0,8182.0,42.1116,42.1391,42.1025,42.1025,8182.0
2019-12-31 11:50:00,46.0,46.04,46.0,46.03,4204.0,42.1025,42.1391,42.1025,42.1299,4204.0
2019-12-31 11:55:00,46.03,46.05,46.03,46.03,2787.0,42.1299,42.1482,42.1299,42.1299,2787.0
2019-12-31 12:00:00,46.03,46.05,46.01,46.02,3473.0,42.1299,42.1482,42.1116,42.1208,3473.0
2019-12-31 12:05:00,46.02,46.03,45.99,46.0,11866.0,42.1208,42.1299,42.0933,42.1025,11866.0
2019-12-31 12:10:00,45.99,46.0,45.97,45.99,3944.0,42.0933,42.1025,42.075,42.0933,3944.0
2019-12-31 12:15:00,45.99,46.04,45.99,46.03,3033.0,42.0933,42.1391,42.0933,42.1299,3033.0
2019-12-31 12:20:00,46.04,46.04,46.02,46.02,4988.0,42.1391,42.1391,42.1208,42.1208,4988.0
2019-12-31 12:25:00,46.02,46.05,46.02,46.05,3653.0,42.1208,42.1482,42.1208,42.1482,3653.0
2019-12-31 12:30:00,46.04,46.05,46.03,46.04,2673.0,42.1391,42.1482,42.1299,42.1391,2673.0
2019-12-31 12:35:00,46.04,46.07,46.03,46.05,7492.0,42.1391,42.1665,42.1299,42.1482,7492.0
2019-12-31 12:40:00,46.04,46.05,46.03,46.03,7687.0,42.1391,42.1482,42.1299,42.1299,7687.0
2019-12-31 12:45:00,46.03,46.06,46.01,46.05,131625.0,42.1299,42.1574,42.1116,42.1482,131625.0
2019-12-31 12:50:00,46.06,46.07,46.04,46.05,26998.0,42.1574,42.1665,42.1391,42.1482,26998.0
2019-12-31 12:55:00,46.05,46.06,46.0,46.01,18677.0,42.1482,42.1574,42.1025,42.1116,18677.0
2019-12-31 13:00:00,46.01,46.02,46.0,46.01,14383.0,42.1116,42.1208,42.1025,42.1116,14383.0
2019-12-31 13:05:00,46.0,46.01,46.0,46.0,10488.0,42.1025,42.1116,42.1025,42.1025,10488.0
2019-12-31 13:10:00,45.99,46.01,45.98,46.01,7367.0,42.0933,42.1116,42.0842,42.1116,7367.0
2019-12-31 13:15:00,46.01,46.02,45.99,46.0,10147.0,42.1116,42.1208,42.0933,42.1025,10147.0
2019-12-31 13:20:00,46.0,46.05,46.0,46.05,81819.0,42.1025,42.1482,42.1025,42.1482,81819.0
2019-12-31 13:25:00,46.05,46.09,46.05,46.07,53447.0,42.1482,42.1849,42.1482,42.1665,53447.0
2019-12-31 13:30:00,46.08,46.14,46.08,46.14,91782.0,42.1757,42.2306,42.1757,42.2306,91782.0
2019-12-31 13:35:00,46.13,46.14,46.11,46.14,17179.0,42.2215,42.2306,42.2032,42.2306,17179.0
2019-12-31 13:40:00,46.13,46.14,46.12,46.12,15555.0,42.2215,42.2306,42.2123,42.2123,15555.0
2019-12-31 13:45:00,46.12,46.14,46.11,46.13,5372.0,42.2123,42.2306,42.2032,42.2215,5372.0
2019-12-31 13:50:00,46.13,46.14,46.12,46.12,14053.0,42.2215,42.2306,42.2123,42.2123,14053.0
2019-12-31 13:55:00,46.12,46.15,46.12,46.15,11205.0,42.2123,42.2398,42.2123,42.2398,11205.0
2019-12-31 14:00:00,46.14,46.16,46.14,46.14,10554.0,42.2306,42.2489,42.2306,42.2306,10554.0
2019-12-31 14:05:00,46.13,46.14,46.11,46.13,15563.0,42.2215,42.2306,42.2032,42.2215,15563.0
2019-12-31 14:10:00,46.13,46.14,46.1,46.11,10886.0,42.2215,42.2306,42.194,42.2032,10886.0
2019-12-31 14:15:00,46.11,46.11,46.09,46.09,9899.0,42.2032,42.2032,42.1849,42.1849,9899.0
2019-12-31 14:20:00,46.09,46.12,46.08,46.12,5966.0,42.1849,42.2123,42.1757,42.2123,5966.0
2019-12-31 14:25:00,46.12,46.12,46.1,46.12,7111.0,42.2123,42.2123,42.194,42.2123,7111.0
2019-12-31 14:30:00,46.12,46.13,46.1,46.12,9687.0,42.2123,42.2215,42.194,42.2123,9687.0
2019-12-31 14:35:00,46.12,46.14,46.12,46.12,11340.0,42.2123,42.2306,42.2123,42.2123,11340.0
2019-12-31 14:40:00,46.12,46.12,46.1,46.1,9330.0,42.2123,42.2123,42.194,42.194,9330.0
2019-12-31 14:45:00,46.11,46.11,46.09,46.11,9185.0,42.2032,42.2032,42.1849,42.2032,9185.0
2019-12-31 14:50:00,46.11,46.12,46.07,46.08,19335.0,42.2032,42.2123,42.1665,42.1757,19335.0
2019-12-31 14:55:00,46.07,46.09,46.07,46.08,9918.0,42.1665,42.1849,42.1665,42.1757,9918.0
2019-12-31 15:00:00,46.08,46.1,46.06,46.09,115160.0,42.1757,42.194,42.1574,42.1849,115160.0
2019-12-31 15:05:00,46.09,46.12,46.09,46.11,11655.0,42.1849,42.2123,42.1849,42.2032,11655.0
2019-12-31 15:10:00,46.11,46.13,46.1,46.12,9403.0,42.2032,42.2215,42.194,42.2123,9403.0
2019-12-31 15:15:00,46.12,46.14,46.09,46.13,22932.0,42.2123,42.2306,42.1849,42.2215,22932.0
2019-12-31 15:20:00,46.13,46.15,46.12,46.13,12464.0,42.2215,42.2398,42.2123,42.2215,12464.0
2019-12-31 15:25:00,46.13,46.16,46.12,46.16,12716.0,42.2215,42.2489,42.2123,42.2489,12716.0
2019-12-31 15:30:00,46.16,46.18,46.14,46.15,19317.0,42.2489,42.2672,42.2306,42.2398,19317.0
2019-12-31 15:35:00,46.15,46.16,46.11,46.12,22542.0,42.2398,42.2489,42.2032,42.2123,22542.0
2019-12-31 15:40:00,46.12,46.14,46.11,46.14,17058.0,42.2123,42.2306,42.2032,42.2306,17058.0
2019-12-31 15:45:00,46.13,46.15,46.11,46.13,89871.0,42.2215,42.2398,42.2032,42.2215,89871.0
2019-12-31 15:50:00,46.12,46.12,46.03,46.05,115739.0,42.2123,42.2123,42.1299,42.1482,115739.0
2019-12-31 15:55:00,46.05,46.08,46.01,46.02,232783.0,42.1482,42.1757,42.1116,42.1208,232783.0
2020-01-02 09:30:00,46.54,46.54,46.28,46.28,43837.0,42.5967,42.5967,42.3588,42.3588,43837.0
2020-01-02 09:35:00,46.28,46.33,46.18,46.27,24664.0,42.3588,42.4045,42.2672,42.3496,24664.0
2020-01-02 09:40:00,46.27,46.3,46.18,46.23,11830.0,42.3496,42.3771,42.2672,42.313,11830.0
2020-01-02 09:45:00,46.22,46.22,46.05,46.05,43141.0,42.3038,42.3038,42.1482,42.1482,43141.0
2020-01-02 09:50:00,46.06,46.07,45.96,45.96,30817.0,42.1574,42.1665,42.0659,42.0659,30817.0
2020-01-02 09:55:00,45.97,46.01,45.96,45.98,72191.0,42.075,42.1116,42.0659,42.0842,72191.0
2020-01-02 10:00:00,45.98,45.99,45.9,45.9,40470.0,42.0842,42.0933,42.0109,42.0109,40470.0
2020-01-02 10:05:00,45.9,45.91,45.84,45.9,23723.0,42.0109,42.0201,41.956,42.0109,23723.0
2020-01-02 10:10:00,45.9,45.91,45.82,45.82,113394.0,42.0109,42.0201,41.9377,41.9377,113394.0
2020-01-02 10:15:00,45.82,45.86,45.76,45.82,24550.0,41.9377,41.9743,41.8828,41.9377,24550.0
2020-01-02 10:20:00,45.82,45.82,45.71,45.73,45355.0,41.9377,41.9377,41.837,41.8554,45355.0
2020-01-02 10:25:00,45.73,45.73,45.6,45.61,181830.0,41.8554,41.8554,41.7364,41.7455,181830.0
2020-01-02 10:30:00,45.62,45.62,45.55,45.59,98505.0,41.7547,41.7547,41.6906,41.7272,98505.0
2020-01-02 10:35:00,45.59,45.64,45.59,45.62,17255.0,41.7272,41.773,41.7272,41.7547,17255.0
2020-01-02 10:40:00,45.61,45.68,45.59,45.68,144603.0,41.7455,41.8096,41.7272,41.8096,144603.0
2020-01-02 10:45:00,45.69,45.72,45.66,45.72,70390.0,41.8187,41.8462,41.7913,41.8462,70390.0
2020-01-02 10:50:00,45.72,45.76,45.71,45.76,109270.0,41.8462,41.8828,41.837,41.8828,109270.0
2020-01-02 10:55:00,45.76,45.82,45.76,45.78,105886.0,41.8828,41.9377,41.8828,41.9011,105886.0
2020-01-02 11:00:00,45.77,45.79,45.7,45.72,16016.0,41.892,41.9103,41.8279,41.8462,16016.0
2020-01-02 11:05:00,45.72,45.73,45.68,45.73,40288.0,41.8462,41.8554,41.8096,41.8554,40288.0
2020-01-02 11:10:00,45.73,45.74,45.7,45.73,32982.0,41.8554,41.8645,41.8279,41.8554,32982.0
2020-01-02 11:15:00,45.73,45.74,45.7,45.7,11466.0,41.8554,41.8645,41.8279,41.8279,11466.0
2020-01-02 11:20:00,45.7,45.72,45.68,45.7,20792.0,41.8279,41.8462,41.8096,41.8279,20792.0
2020-01-02 11:25:00,45.71,45.71,45.66,45.7,8252.0,41.837,41.837,41.7913,41.8279,8252.0
2020-01-02 11:30:00,45.69,45.69,45.62,45.63,11894.0,41.8187,41.8187,41.7547,41.7638,11894.0
2020-01-02 11:35:00,45.62,45.62,45.56,45.61,40522.0,41.7547,41.7547,41.6998,41.7455,40522.0
2020-01-02 11:40:00,45.61,45.61,45.57,45.61,6566.0,41.7455,41.7455,41.7089,41.7455,6566.0
2020-01-02 11:45:00,45.6,45.63,45.58,45.62,7880.0,41.7364,41.7638,41.7181,41.7547,7880.0
2020-01-02 11:50:00,45.63,45.65,45.62,45.64,8912.0,41.7638,41.7821,41.7547,41.773,8912.0
2020-01-02 11:55:00,45.64,45.69,45.64,45.69,8779.0,41.773,41.8187,41.773,41.8187,8779.0
2020-01-02 12:00:00,45.7,45.71,45.68,45.7,9396.0,41.8279,41.837,41.8096,41.8279,9396.0
2020-01-02 12:05:00,45.69,45.69,45.66,45.69,11350.0,41.8187,41.8187,41.7913,41.8187,11350.0
2020-01-02 12:10:00,45.68,45.69,45.67,45.68,47507.0,41.8096,41.8187,41.8004,41.8096,47507.0
2020-01-02 12:15:00,45.68,45.71,45.67,45.7,13005.0,41.8096,41.837,41.8004,41.8279,13005.0
2020-01-02 12:20:00,45.69,45.72,45.69,45.72,6997.0,41.8187,41.8462,41.8187,41.8462,6997.0
2020-01-02 12:25:00,45.72,45.72,45.67,45.67,10786.0,41.8462,41.8462,41.8004,41.8004,10786.0
2020-01-02 12:30:00,45.68,45.7,45.67,45.69,18733.0,41.8096,41.8279,41.8004,41.8187,18733.0
2020-01-02 12:35:00,45.7,45.7,45.63,45.64,26097.0,41.8279,41.8279,41.7638,41.773,26097.0
2020-01-02 12:40:00,45.64,45.64,45.58,45.59,58705.0,41.773,41.773,41.7181,41.7272,58705.0
2020-01-02 12:45:00,45.59,45.6,45.55,45.56,17354.0,41.7272,41.7364,41.6906,41.6998,17354.0
2020-01-02 12:50:00,45.56,45.6,45.55,45.59,90376.0,41.6998,41.7364,41.6906,41.7272,90376.0
2020-01-02 12:55:00,45.59,45.62,45.59,45.62,7501.0,41.7272,41.7547,41.7272,41.7547,7501.0
2020-01-02 13:00:00,45.62,45.63,45.57,45.57,8621.0,41.7547,41.7638,41.7089,41.7089,8621.0
2020-01-02 13:05:00,45.57,45.57,45.54,45.57,37032.0,41.7089,41.7089,41.6815,41.7089,37032.0
2020-01-02 13:10:00,45.56,45.58,45.54,45.55,23100.0,41.6998,41.7181,41.6815,41.6906,23100.0
2020-01-02 13:15:00,45.55,45.56,45.51,45.52,37135.0,41.6906,41.6998,41.654,41.6631,37135.0
2020-01-02 13:20:00,45.52,45.53,45.5,45.52,38944.0,41.6631,41.6723,41.6448,41.6631,38944.0
2020-01-02 13:25:00,45.52,45.53,45.51,45.51,8455.0,41.6631,41.6723,41.654,41.654,8455.0
2020-01-02 13:30:00,45.5,45.51,45.45,45.46,29680.0,41.6448,41.654,41.5991,41.6082,29680.0
2020-01-02 13:35:00,45.46,45.5,45.45,45.48,84989.0,41.6082,41.6448,41.5991,41.6265,84989.0
2020-01-02 13:40:00,45.48,45.48,45.44,45.45,14256.0,41.6265,41.6265,41.5899,41.5991,14256.0
2020-01-02 13:45:00,45.45,45.49,45.45,45.48,19895.0,41.5991,41.6357,41.5991,41.6265,19895.0
2020-01-02 13:50:00,45.47,45.49,45.45,45.45,8005.0,41.6174,41.6357,41.5991,41.5991,8005.0
2020-01-02 13:55:00,45.45,45.47,45.45,45.47,5834.0,41.5991,41.6174,41.5991,41.6174,5834.0
2020-01-02 14:00:00,45.47,45.49,45.47,45.49,7554.0,41.6174,41.6357,41.6174,41.6357,7554.0
2020-01-02 14:05:00,45.49,45.5,45.47,45.5,6505.0,41.6357,41.6448,41.6174,41.6448,6505.0
2020-01-02 14:10:00,45.5,45.55,45.5,45.55,21334.0,41.6448,41.6906,41.6448,41.6906,21334.0
2020-01-02 14:15:00,45.54,45.56,45.53,45.55,6103.0,41.6815,41.6998,41.6723,41.6906,6103.0
2020-01-02 14:20:00,45.55,45.59,45.55,45.58,67175.0,41.6906,41.7272,41.6906,41.7181,67175.0
2020-01-02 14:25:00,45.58,45.59,45.55,45.56,7243.0,41.7181,41.7272,41.6906,41.6998,7243.0
2020-01-02 14:30:00,45.55,45.55,45.52,45.53,19600.0,41.6906,41.6906,41.6631,41.6723,19600.0
2020-01-02 14:35:00,45.53,45.54,45.49,45.49,50168.0,41.6723,41.6815,41.6357,41.6357,50168.0
2020-01-02 14:40:00,45.5,45.53,45.49,45.52,6114.0,41.6448,41.6723,41.6357,41.6631,6114.0
2020-01-02 14:45:00,45.52,45.55,45.51,45.54,18408.0,41.6631,41.6906,41.654,41.6815,18408.0
2020-01-02 14:50:00,45.54,45.56,45.5,45.51,29930.0,41.6815,41.6998,41.6448,41.654,29930.0
2020-01-02 14:55:00,45.51,45.53,45.5,45.51,23016.0,41.654,41.6723,41.6448,41.654,23016.0
2020-01-02 15:00:00,45.51,45.53,45.5,45.53,17572.0,41.654,41.6723,41.6448,41.6723,17572.0
2020-01-02 15:05:00,45.53,45.54,45.51,45.51,27348.0,41.6723,41.6815,41.654,41.654,27348.0
2020-01-02 15:10:00,45.51,45.54,45.51,45.54,28521.0,41.654,41.6815,41.654,41.6815,28521.0
2020-01-02 15:15:00,45.54,45.54,45.5,45.51,59707.0,41.6815,41.6815,41.6448,41.654,59707.0
2020-01-02 15:20:00,45.51,45.52,45.49,45.49,29054.0,41.654,41.6631,41.6357,41.6357,29054.0
2020-01-02 15:25:00,45.49,45.5,45.48,45.49,44362.0,41.6357,41.6448,41.6265,41.6357,44362.0
2020-01-02 15:30:00,45.49,45.5,45.48,45.49,42157.0,41.6357,41.6448,41.6265,41.6357,42157.0
2020-01-02 15:35:00,45.49,45.5,45.46,45.47,90851.0,41.6357,41.6448,41.6082,41.6174,90851.0
2020-01-02 15:40:00,45.47,45.47,45.44,45.46,41088.0,41.6174,41.6174,41.5899,41.6082,41088.0
2020-01-02 15:45:00,45.45,45.47,45.44,45.47,249077.0,41.5991,41.6174,41.5899,41.6174,249077.0
2020-01-02 15:50:00,45.47,45.62,45.47,45.62,136946.0,41.6174,41.7547,41.6174,41.7547,136946.0
2020-01-02 15:55:00,45.62,45.65,45.6,45.65,245298.0,41.7547,41.7821,41.7364,41.7821,245298.0
2020-01-03 09:30:00,45.05,45.39,45.01,45.38,291139.0,41.233,41.5442,41.1964,41.535,291139.0
2020-01-03 09:35:00,45.38,45.42,45.19,45.21,122142.0,41.535,41.5716,41.3611,41.3794,122142.0
2020-01-03 09:40:00,45.23,45.3,45.12,45.27,49998.0,41.3977,41.4618,41.297,41.4343,49998.0
2020-01-03 09:45:00,45.26,45.28,45.22,45.25,87261.0,41.4252,41.4435,41.3886,41.416,87261.0
2020-01-03 09:50:00,45.24,45.25,45.13,45.15,34328.0,41.4069,41.416,41.3062,41.3245,34328.0
2020-01-03 09:55:00,45.15,45.27,45.09,45.23,15999.0,41.3245,41.4343,41.2696,41.3977,15999.0
2020-01-03 10:00:00,45.21,45.28,45.14,45.2,62219.0,41.3794,41.4435,41.3153,41.3703,62219.0
2020-01-03 10:05:00,45.19,45.31,45.18,45.3,39459.0,41.3611,41.4709,41.352,41.4618,39459.0
2020-01-03 10:10:00,45.3,45.4,45.3,45.39,88464.0,41.4618,41.5533,41.4618,41.5442,88464.0
2020-01-03 10:15:00,45.39,45.44,45.35,45.35,16371.0,41.5442,41.5899,41.5076,41.5076,16371.0
2020-01-03 10:20:00,45.35,45.36,45.26,45.29,60776.0,41.5076,41.5167,41.4252,41.4526,60776.0
2020-01-03 10:25:00,45.3,45.37,45.29,45.32,58110.0,41.4618,41.5259,41.4526,41.4801,58110.0
2020-01-03 10:30:00,45.31,45.32,45.25,45.32,37813.0,41.4709,41.4801,41.416,41.4801,37813.0
2020-01-03 10:35:00,45.33,45.37,45.31,45.35,33469.0,41.4892,41.5259,41.4709,41.5076,33469.0
2020-01-03 10:40:00,45.34,45.38,45.33,45.37,68029.0,41.4984,41.535,41.4892,41.5259,68029.0
2020-01-03 10:45:00,45.38,45.42,45.33,45.33,11798.0,41.535,41.5716,41.4892,41.4892,11798.0
2020-01-03 10:50:00,45.32,45.34,45.28,45.32,7880.0,41.4801,41.4984,41.4435,41.4801,7880.0
2020-01-03 10:55:00,45.32,45.32,45.26,45.27,6166.0,41.4801,41.4801,41.4252,41.4343,6166.0
2020-01-03 11:00:00,45.27,45.3,45.24,45.28,10475.0,41.4343,41.4618,41.4069,41.4435,10475.0
2020-01-03 11:05:00,45.29,45.3,45.26,45.27,19311.0,41.4526,41.4618,41.4252,41.4343,19311.0
2020-01-03 11:10:00,45.25,45.35,45.24,45.34,7799.0,41.416,41.5076,41.4069,41.4984,7799.0
2020-01-03 11:15:00,45.35,45.39,45.31,45.37,13631.0,41.5076,41.5442,41.4709,41.5259,13631.0
2020-01-03 11:20:00,45.37,45.42,45.36,45.39,16663.0,41.5259,41.5716,41.5167,41.5442,16663.0
2020-01-03 11:25:00,45.39,45.43,45.39,45.4,16603.0,41.5442,41.5808,41.5442,41.5533,16603.0
2020-01-03 11:30:00,45.4,45.46,45.39,45.41,11200.0,41.5533,41.6082,41.5442,41.5625,11200.0
2020-01-03 11:35:00,45.4,45.42,45.39,45.41,5681.0,41.5533,41.5716,41.5442,41.5625,5681.0
2020-01-03 11:40:00,45.41,45.42,45.39,45.41,9799.0,41.5625,41.5716,41.5442,41.5625,9799.0
2020-01-03 11:45:00,45.4,45.41,45.36,45.39,15981.0,41.5533,41.5625,41.5167,41.5442,15981.0
2020-01-03 11:50:00,45.4,45.4,45.36,45.39,8730.0,41.5533,41.5533,41.5167,41.5442,8730.0
2020-01-03 11:55:00,45.4,45.4,45.32,45.34,44053.0,41.5533,41.5533,41.4801,41.4984,44053.0
2020-01-03 12:00:00,45.34,45.39,45.33,45.38,10851.0,41.4984,41.5442,41.4892,41.535,10851.0
2020-01-03 12:05:00,45.4,45.4,45.38,45.39,11900.0,41.5533,41.5533,41.535,41.5442,11900.0
2020-01-03 12:10:00,45.39,45.39,45.35,45.36,32058.0,41.5442,41.5442,41.5076,41.5167,32058.0
2020-01-03 12:15:00,45.36,45.39,45.35,45.38,9434.0,41.5167,41.5442,41.5076,41.535,9434.0
2020-01-03 12:20:00,45.39,45.4,45.38,45.39,8250.0,41.5442,41.5533,41.535,41.5442,8250.0
2020-01-03 12:25:00,45.39,45.4,45.38,45.39,9548.0,41.5442,41.5533,41.535,41.5442,9548.0
2020-01-03 12:30:00,45.39,45.4,45.37,45.37,5500.0,41.5442,41.5533,41.5259,41.5259,5500.0
2020-01-03 12:35:00,45.39,45.42,45.38,45.42,5818.0,41.5442,41.5716,41.535,41.5716,5818.0
2020-01-03 12:40:00,45.43,45.46,45.43,45.45,23663.0,41.5808,41.6082,41.5808,41.5991,23663.0
2020-01-03 12:45:00,45.45,45.48,45.44,45.46,21400.0,41.5991,41.6265,41.5899,41.6082,21400.0
2020-01-03 12:50:00,45.47,45.5,45.45,45.46,8201.0,41.6174,41.6448,41.5991,41.6082,8201.0
2020-01-03 12:55:00,45.45,45.46,45.44,45.45,4300.0,41.5991,41.6082,41.5899,41.5991,4300.0
2020-01-03 13:00:00,45.45,45.49,45.44,45.47,6406.0,41.5991,41.6357,41.5899,41.6174,6406.0
2020-01-03 13:05:00,45.47,45.48,45.46,45.47,26822.0,41.6174,41.6265,41.6082,41.6174,26822.0
2020-01-03 13:10:00,45.47,45.48,45.43,45.44,16697.0,41.6174,41.6265,41.5808,41.5899,16697.0
2020-01-03 13:15:00,45.43,45.43,45.37,45.38,11852.0,41.5808,41.5808,41.5259,41.535,11852.0
2020-01-03 13:20:00,45.37,45.42,45.36,45.41,14861.0,41.5259,41.5716,41.5167,41.5625,14861.0
2020-01-03 13:25:00,45.42,45.44,45.39,45.39,9400.0,41.5716,41.5899,41.5442,41.5442,9400.0
2020-01-03 13:30:00,45.39,45.4,45.36,45.36,24690.0,41.5442,41.5533,41.5167,41.5167,24690.0
2020-01-03 13:35:00,45.37,45.37,45.2,45.31,32032.0,41.5259,41.5259,41.3703,41.4709,32032.0
2020-01-03 13:40:00,45.31,45.34,45.29,45.32,15341.0,41.4709,41.4984,41.4526,41.4801,15341.0
2020-01-03 13:45:00,45.33,45.34,45.31,45.33,45409.0,41.4892,41.4984,41.4709,41.4892,45409.0
2020-01-03 13:50:00,45.33,45.37,45.32,45.34,29117.0,41.4892,41.5259,41.4801,41.4984,29117.0
2020-01-03 13:55:00,45.33,45.37,45.32,45.37,12198.0,41.4892,41.5259,41.4801,41.5259,12198.0
2020-01-03 14:00:00,45.37,45.39,45.28,45.3,23515.0,41.5259,41.5442,41.4435,41.4618,23515.0
2020-01-03 14:05:00,45.31,45.35,45.3,45.32,11465.0,41.4709,41.5076,41.4618,41.4801,11465.0
2020-01-03 14:10:00,45.31,45.31,45.27,45.28,66642.0,41.4709,41.4709,41.4343,41.4435,66642.0
2020-01-03 14:15:00,45.27,45.29,45.26,45.28,137894.0,41.4343,41.4526,41.4252,41.4435,137894.0
2020-01-03 14:20:00,45.27,45.31,45.27,45.28,76323.0,41.4343,41.4709,41.4343,41.4435,76323.0
2020-01-03 14:25:00,45.28,45.3,45.26,45.3,27329.0,41.4435,41.4618,41.4252,41.4618,27329.0
2020-01-03 14:30:00,45.3,45.32,45.29,45.32,15610.0,41.4618,41.4801,41.4526,41.4801,15610.0
2020-01-03 14:35:00,45.32,45.32,45.3,45.32,33648.0,41.4801,41.4801,41.4618,41.4801,33648.0
2020-01-03 14:40:00,45.31,45.34,45.3,45.32,46677.0,41.4709,41.4984,41.4618,41.4801,46677.0
2020-01-03 14:45:00,45.32,45.32,45.29,45.29,56016.0,41.4801,41.4801,41.4526,41.4526,56016.0
2020-01-03 14:50:00,45.3,45.32,45.29,45.3,44585.0,41.4618,41.4801,41.4526,41.4618,44585.0
2020-01-03 14:55:00,45.3,45.34,45.3,45.33,76153.0,41.4618,41.4984,41.4618,41.4892,76153.0
2020-01-03 15:00:00,45.33,45.35,45.29,45.34,78370.0,41.4892,41.5076,41.4526,41.4984,78370.0
2020-01-03 15:05:00,45.33,45.33,45.3,45.32,66538.0,41.4892,41.4892,41.4618,41.4801,66538.0
2020-01-03 15:10:00,45.32,45.33,45.3,45.33,40754.0,41.4801,41.4892,41.4618,41.4892,40754.0
2020-01-03 15:15:00,45.33,45.34,45.3,45.34,63154.0,41.4892,41.4984,41.4618,41.4984,63154.0
2020-01-03 15:20:00,45.34,45.35,45.32,45.33,75814.0,41.4984,41.5076,41.4801,41.4892,75814.0
2020-01-03 15:25:00,45.33,45.36,45.33,45.34,51321.0,41.4892,41.5167,41.4892,41.4984,51321.0
2020-01-03 15:30:00,45.35,45.35,45.29,45.3,125110.0,41.5076,41.5076,41.4526,41.4618,125110.0
2020-01-03 15:35:00,45.3,45.33,45.29,45.29,90724.0,41.4618,41.4892,41.4526,41.4526,90724.0
2020-01-03 15:40:00,45.29,45.36,45.29,45.36,84728.0,41.4526,41.5167,41.4526,41.5167,84728.0
2020-01-03 15:45:00,45.36,45.36,45.3,45.32,91093.0,41.5167,41.5167,41.4618,41.4801,91093.0
2020-01-03 15:50:00,45.31,45.4,45.3,45.36,174279.0,41.4709,41.5533,41.4618,41.5167,174279.0
2020-01-03 15:55:00,45.36,45.38,45.32,45.32,377967.0,41.5167,41.535,41.4801,41.4801,377967.0
2020-01-06 09:30:00,45.1,45.1,44.96,45.07,72751.0,41.2787,41.2787,41.1506,41.2513,72751.0
2020-01-06 09:35:00,45.07,45.22,45.07,45.09,28958.0,41.2513,41.3886,41.2513,41.2696,28958.0
2020-01-06 09:40:00,45.08,45.08,44.99,45.03,29156.0,41.2604,41.2604,41.1781,41.2147,29156.0
2020-01-06 09:45:00,45.04,45.11,45.02,45.08,94926.0,41.2238,41.2879,41.2055,41.2604,94926.0
2020-01-06 09:50:00,45.09,45.09,45.01,45.01,31661.0,41.2696,41.2696,41.1964,41.1964,31661.0
2020-01-06 09:55:00,45.01,45.04,44.96,44.96,34106.0,41.1964,41.2238,41.1506,41.1506,34106.0
2020-01-06 10:00:00,44.96,44.98,44.93,44.95,30794.0,41.1506,41.1689,41.1231,41.1414,30794.0
2020-01-06 10:05:00,44.95,45.01,44.95,45.0,46025.0,41.1414,41.1964,41.1414,41.1872,46025.0
2020-01-06 10:10:00,45.0,45.03,44.94,44.94,73738.0,41.1872,41.2147,41.1323,41.1323,73738.0
2020-01-06 10:15:00,44.95,45.02,44.95,45.0,101894.0,41.1414,41.2055,41.1414,41.1872,101894.0
2020-01-06 10:20:00,45.0,45.05,44.98,44.99,37710.0,41.1872,41.233,41.1689,41.1781,37710.0
2020-01-06 10:25:00,45.0,45.06,44.98,45.06,44483.0,41.1872,41.2421,41.1689,41.2421,44483.0
2020-01-06 10:30:00,45.06,45.1,45.05,45.07,27364.0,41.2421,41.2787,41.233,41.2513,27364.0
2020-01-06 10:35:00,45.06,45.08,45.05,45.08,15711.0,41.2421,41.2604,41.233,41.2604,15711.0
2020-01-06 10:40:00,45.08,45.19,45.08,45.19,35083.0,41.2604,41.3611,41.2604,41.3611,35083.0
2020-01-06 10:45:00,45.19,45.23,45.18,45.21,37903.0,41.3611,41.3977,41.352,41.3794,37903.0
2020-01-06 10:50:00,45.21,45.28,45.21,45.26,31507.0,41.3794,41.4435,41.3794,41.4252,31507.0
2020-01-06 10:55:00,45.26,45.3,45.24,45.27,51064.0,41.4252,41.4618,41.4069,41.4343,51064.0
2020-01-06 11:00:00,45.28,45.28,45.23,45.27,44985.0,41.4435,41.4435,41.3977,41.4343,44985.0
2020-01-06 11:05:00,45.26,45.28,45.24,45.28,52102.0,41.4252,41.4435,41.4069,41.4435,52102.0
2020-01-06 11:10:00,45.28,45.35,45.27,45.35,85007.0,41.4435,41.5076,41.4343,41.5076,85007.0
2020-01-06 11:15:00,45.36,45.39,45.3,45.3,122704.0,41.5167,41.5442,41.4618,41.4618,122704.0
2020-01-06 11:20:00,45.3,45.33,45.29,45.32,19201.0,41.4618,41.4892,41.4526,41.4801,19201.0
2020-01-06 11:25:00,45.31,45.38,45.3,45.38,21829.0,41.4709,41.535,41.4618,41.535,21829.0
2020-01-06 11:30:00,45.38,45.41,45.38,45.39,20725.0,41.535,41.5625,41.535,41.5442,20725.0
2020-01-06 11:35:00,45.38,45.42,45.36,45.39,98589.0,41.535,41.5716,41.5167,41.5442,98589.0
2020-01-06 11:40:00,45.39,45.45,45.38,45.42,20186.0,41.5442,41.5991,41.535,41.5716,20186.0
2020-01-06 11:45:00,45.42,45.5,45.42,45.5,17733.0,41.5716,41.6448,41.5716,41.6448,17733.0
2020-01-06 11:50:00,45.49,45.51,45.46,45.47,19286.0,41.6357,41.654,41.6082,41.6174,19286.0
2020-01-06 11:55:00,45.47,45.49,45.45,45.46,26553.0,41.6174,41.6357,41.5991,41.6082,26553.0
2020-01-06 12:00:00,45.46,45.49,45.45,45.47,11110.0,41.6082,41.6357,41.5991,41.6174,11110.0
2020-01-06 12:05:00,45.47,45.52,45.46,45.52,42396.0,41.6174,41.6631,41.6082,41.6631,42396.0
2020-01-06 12:10:00,45.52,45.55,45.51,45.52,17080.0,41.6631,41.6906,41.654,41.6631,17080.0
2020-01-06 12:15:00,45.52,45.52,45.46,45.47,13077.0,41.6631,41.6631,41.6082,41.6174,13077.0
2020-01-06 12:20:00,45.46,45.47,45.43,45.44,45989.0,41.6082,41.6174,41.5808,41.5899,45989.0
2020-01-06 12:25:00,45.44,45.45,45.42,45.45,9660.0,41.5899,41.5991,41.5716,41.5991,9660.0
2020-01-06 12:30:00,45.45,45.46,45.41,45.42,25009.0,41.5991,41.6082,41.5625,41.5716,25009.0
2020-01-06 12:35:00,45.42,45.43,45.41,45.41,8655.0,41.5716,41.5808,41.5625,41.5625,8655.0
2020-01-06 12:40:00,45.4,45.42,45.4,45.41,8717.0,41.5533,41.5716,41.5533,41.5625,8717.0
2020-01-06 12:45:00,45.41,45.41,45.39,45.4,11763.0,41.5625,41.5625,41.5442,41.5533,11763.0
2020-01-06 12:50:00,45.4,45.41,45.37,45.38,82486.0,41.5533,41.5625,41.5259,41.535,82486.0
2020-01-06 12:55:00,45.37,45.4,45.36,45.39,21531.0,41.5259,41.5533,41.5167,41.5442,21531.0
2020-01-06 13:00:00,45.39,45.4,45.36,45.37,12245.0,41.5442,41.5533,41.5167,41.5259,12245.0
2020-01-06 13:05:00,45.37,45.41,45.36,45.41,28566.0,41.5259,41.5625,41.5167,41.5625,28566.0
2020-01-06 13:10:00,45.41,45.43,45.39,45.42,12227.0,41.5625,41.5808,41.5442,41.5716,12227.0
2020-01-06 13:15:00,45.42,45.45,45.42,45.43,10943.0,41.5716,41.5991,41.5716,41.5808,10943.0
2020-01-06 13:20:00,45.42,45.43,45.4,45.42,9086.0,41.5716,41.5808,41.5533,41.5716,9086.0
2020-01-06 13:25:00,45.43,45.43,45.41,45.43,7255.0,41.5808,41.5808,41.5625,41.5808,7255.0
2020-01-06 13:30:00,45.42,45.43,45.4,45.41,17746.0,41.5716,41.5808,41.5533,41.5625,17746.0
2020-01-06 13:35:00,45.41,45.43,45.38,45.39,15312.0,41.5625,41.5808,41.535,41.5442,15312.0
2020-01-06 13:40:00,45.4,45.42,45.39,45.4,22520.0,41.5533,41.5716,41.5442,41.5533,22520.0
2020-01-06 13:45:00,45.4,45.43,45.39,45.42,47620.0,41.5533,41.5808,41.5442,41.5716,47620.0
2020-01-06 13:50:00,45.42,45.43,45.38,45.38,26161.0,41.5716,41.5808,41.535,41.535,26161.0
2020-01-06 13:55:00,45.38,45.4,45.37,45.39,21094.0,41.535,41.5533,41.5259,41.5442,21094.0
2020-01-06 14:00:00,45.4,45.45,45.39,45.44,23717.0,41.5533,41.5991,41.5442,41.5899,23717.0
2020-01-06 14:05:00,45.44,45.45,45.43,45.44,19606.0,41.5899,41.5991,41.5808,41.5899,19606.0
2020-01-06 14:10:00,45.43,45.47,45.42,45.46,23622.0,41.5808,41.6174,41.5716,41.6082,23622.0
2020-01-06 14:15:00,45.45,45.46,45.41,45.41,13796.0,41.5991,41.6082,41.5625,41.5625,13796.0
2020-01-06 14:20:00,45.41,45.43,45.4,45.4,36967.0,41.5625,41.5808,41.5533,41.5533,36967.0
2020-01-06 14:25:00,45.4,45.42,45.39,45.4,22703.0,41.5533,41.5716,41.5442,41.5533,22703.0
2020-01-06 14:30:00,45.4,45.41,45.37,45.38,44519.0,41.5533,41.5625,41.5259,41.535,44519.0
2020-01-06 14:35:00,45.37,45.38,45.35,45.36,46579.0,41.5259,41.535,41.5076,41.5167,46579.0
2020-01-06 14:40:00,45.35,45.37,45.35,45.36,61893.0,41.5076,41.5259,41.5076,41.5167,61893.0
2020-01-06 14:45:00,45.36,45.37,45.35,45.36,29153.0,41.5167,41.5259,41.5076,41.5167,29153.0
2020-01-06 14:50:00,45.37,45.37,45.35,45.36,18374.0,41.5259,41.5259,41.5076,41.5167,18374.0
2020-01-06 14:55:00,45.36,45.39,45.35,45.38,22319.0,41.5167,41.5442,41.5076,41.535,22319.0
2020-01-06 15:00:00,45.38,45.4,45.37,45.39,18781.0,41.535,41.5533,41.5259,41.5442,18781.0
2020-01-06 15:05:00,45.39,45.41,45.38,45.41,18425.0,41.5442,41.5625,41.535,41.5625,18425.0
2020-01-06 15:10:00,45.41,45.44,45.4,45.44,18602.0,41.5625,41.5899,41.5533,41.5899,18602.0
2020-01-06 15:15:00,45.44,45.44,45.41,45.41,51608.0,41.5899,41.5899,41.5625,41.5625,51608.0
2020-01-06 15:20:00,45.41,45.44,45.4,45.43,20554.0,41.5625,41.5899,41.5533,41.5808,20554.0
2020-01-06 15:25:00,45.44,45.44,45.41,45.43,20704.0,41.5899,41.5899,41.5625,41.5808,20704.0
2020-01-06 15:30:00,45.43,45.43,45.39,45.41,30371.0,41.5808,41.5808,41.5442,41.5625,30371.0
2020-01-06 15:35:00,45.41,45.44,45.39,45.43,31582.0,41.5625,41.5899,41.5442,41.5808,31582.0
2020-01-06 15:40:00,45.44,45.45,45.42,45.44,93635.0,41.5899,41.5991,41.5716,41.5899,93635.0
2020-01-06 15:45:00,45.44,45.48,45.43,45.47,160390.0,41.5899,41.6265,41.5808,41.6174,160390.0
2020-01-06 15:50:00,45.48,45.49,45.45,45.48,84808.0,41.6265,41.6357,41.5991,41.6265,84808.0
2020-01-06 15:55:00,45.48,45.5,45.44,45.5,182272.0,41.6265,41.6448,41.5899,41.6448,182272.0
2020-01-07 09:30:00,45.45,45.68,45.39,45.66,49701.0,41.5991,41.8096,41.5442,41.7913,49701.0
2020-01-07 09:35:00,45.66,45.67,45.51,45.52,37748.0,41.7913,41.8004,41.654,41.6631,37748.0
2020-01-07 09:40:00,45.52,45.58,45.45,45.55,28333.0,41.6631,41.7181,41.5991,41.6906,28333.0
2020-01-07 09:45:00,45.56,45.6,45.5,45.57,91565.0,41.6998,41.7364,41.6448,41.7089,91565.0
2020-01-07 09:50:00,45.55,45.59,45.49,45.49,65820.0,41.6906,41.7272,41.6357,41.6357,65820.0
2020-01-07 09:55:00,45.49,45.53,45.43,45.52,69852.0,41.6357,41.6723,41.5808,41.6631,69852.0
2020-01-07 10:00:00,45.53,45.56,45.48,45.51,95980.0,41.6723,41.6998,41.6265,41.654,95980.0
2020-01-07 10:05:00,45.53,45.58,45.52,45.55,29142.0,41.6723,41.7181,41.6631,41.6906,29142.0
2020-01-07 10:10:00,45.56,45.63,45.52,45.62,72473.0,41.6998,41.7638,41.6631,41.7547,72473.0
2020-01-07 10:15:00,45.62,45.65,45.6,45.62,17741.0,41.7547,41.7821,41.7364,41.7547,17741.0
2020-01-07 10:20:00,45.62,45.63,45.57,45.58,10576.0,41.7547,41.7638,41.7089,41.7181,10576.0
2020-01-07 10:25:00,45.57,45.57,45.53,45.55,36470.0,41.7089,41.7089,41.6723,41.6906,36470.0
2020-01-07 10:30:00,45.55,45.59,45.47,45.52,35282.0,41.6906,41.7272,41.6174,41.6631,35282.0
2020-01-07 10:35:00,45.53,45.55,45.5,45.53,47303.0,41.6723,41.6906,41.6448,41.6723,47303.0
2020-01-07 10:40:00,45.54,45.54,45.5,45.53,15822.0,41.6815,41.6815,41.6448,41.6723,15822.0
2020-01-07 10:45:00,45.52,45.54,45.48,45.48,19101.0,41.6631,41.6815,41.6265,41.6265,19101.0
2020-01-07 10:50:00,45.49,45.53,45.49,45.52,47712.0,41.6357,41.6723,41.6357,41.6631,47712.0
2020-01-07 10:55:00,45.52,45.57,45.5,45.55,44597.0,41.6631,41.7089,41.6448,41.6906,44597.0
2020-01-07 11:00:00,45.54,45.56,45.53,45.54,13256.0,41.6815,41.6998,41.6723,41.6815,13256.0
2020-01-07 11:05:00,45.54,45.58,45.54,45.58,37306.0,41.6815,41.7181,41.6815,41.7181,37306.0
2020-01-07 11:10:00,45.58,45.58,45.54,45.54,11150.0,41.7181,41.7181,41.6815,41.6815,11150.0
2020-01-07 11:15:00,45.54,45.54,45.47,45.48,12510.0,41.6815,41.6815,41.6174,41.6265,12510.0
2020-01-07 11:20:00,45.48,45.49,45.42,45.42,17600.0,41.6265,41.6357,41.5716,41.5716,17600.0
2020-01-07 11:25:00,45.41,45.44,45.34,45.35,31895.0,41.5625,41.5899,41.4984,41.5076,31895.0
2020-01-07 11:30:00,45.35,45.38,45.34,45.35,32149.0,41.5076,41.535,41.4984,41.5076,32149.0
2020-01-07 11:35:00,45.36,45.36,45.33,45.34,67913.0,41.5167,41.5167,41.4892,41.4984,67913.0
2020-01-07 11:40:00,45.34,45.35,45.3,45.31,98775.0,41.4984,41.5076,41.4618,41.4709,98775.0
2020-01-07 11:45:00,45.31,45.31,45.23,45.23,73346.0,41.4709,41.4709,41.3977,41.3977,73346.0
2020-01-07 11:50:00,45.23,45.23,45.2,45.21,99645.0,41.3977,41.3977,41.3703,41.3794,99645.0
2020-01-07 11:55:00,45.21,45.23,45.13,45.14,36659.0,41.3794,41.3977,41.3062,41.3153,36659.0
2020-01-07 12:00:00,45.14,45.16,45.14,45.14,14430.0,41.3153,41.3336,41.3153,41.3153,14430.0
2020-01-07 12:05:00,45.13,45.14,45.11,45.13,13896.0,41.3062,41.3153,41.2879,41.3062,13896.0
2020-01-07 12:10:00,45.13,45.13,45.11,45.12,7865.0,41.3062,41.3062,41.2879,41.297,7865.0
2020-01-07 12:15:00,45.12,45.15,45.1,45.14,42061.0,41.297,41.3245,41.2787,41.3153,42061.0
2020-01-07 12:20:00,45.15,45.16,45.1,45.1,65430.0,41.3245,41.3336,41.2787,41.2787,65430.0
2020-01-07 12:25:00,45.1,45.11,45.08,45.09,17354.0,41.2787,41.2879,41.2604,41.2696,17354.0
2020-01-07 12:30:00,45.09,45.09,45.01,45.02,23855.0,41.2696,41.2696,41.1964,41.2055,23855.0
2020-01-07 12:35:00,45.02,45.07,45.02,45.07,40586.0,41.2055,41.2513,41.2055,41.2513,40586.0
2020-01-07 12:40:00,45.06,45.1,45.06,45.08,24397.0,41.2421,41.2787,41.2421,41.2604,24397.0
2020-01-07 12:45:00,45.09,45.1,45.07,45.08,7577.0,41.2696,41.2787,41.2513,41.2604,7577.0
2020-01-07 12:50:00,45.07,45.08,45.06,45.08,9085.0,41.2513,41.2604,41.2421,41.2604,9085.0
2020-01-07 12:55:00,45.08,45.14,45.08,45.14,72335.0,41.2604,41.3153,41.2604,41.3153,72335.0
2020-01-07 13:00:00,45.14,45.19,45.13,45.19,38046.0,41.3153,41.3611,41.3062,41.3611,38046.0
2020-01-07 13:05:00,45.19,45.21,45.18,45.2,16584.0,41.3611,41.3794,41.352,41.3703,16584.0
2020-01-07 13:10:00,45.2,45.23,45.2,45.23,15084.0,41.3703,41.3977,41.3703,41.3977,15084.0
2020-01-07 13:15:00,45.24,45.25,45.23,45.24,14130.0,41.4069,41.416,41.3977,41.4069,14130.0
2020-01-07 13:20:00,45.25,45.27,45.24,45.25,33034.0,41.416,41.4343,41.4069,41.416,33034.0
2020-01-07 13:25:00,45.25,45.25,45.21,45.25,33052.0,41.416,41.416,41.3794,41.416,33052.0
2020-01-07 13:30:00,45.25,45.28,45.25,45.27,19485.0,41.416,41.4435,41.416,41.4343,19485.0
2020-01-07 13:35:00,45.27,45.28,45.26,45.26,6138.0,41.4343,41.4435,41.4252,41.4252,6138.0
2020-01-07 13:40:00,45.26,45.27,45.25,45.25,7606.0,41.4252,41.4343,41.416,41.416,7606.0
2020-01-07 13:45:00,45.25,45.25,45.23,45.24,40917.0,41.416,41.416,41.3977,41.4069,40917.0
2020-01-07 13:50:00,45.25,45.25,45.24,45.25,15020.0,41.416,41.416,41.4069,41.416,15020.0
2020-01-07 13:55:00,45.25,45.29,45.25,45.28,67717.0,41.416,41.4526,41.416,41.4435,67717.0
2020-01-07 14:00:00,45.29,45.3,45.29,45.29,8778.0,41.4526,41.4618,41.4526,41.4526,8778.0
2020-01-07 14:05:00,45.29,45.34,45.29,45.32,6589.0,41.4526,41.4984,41.4526,41.4801,6589.0
2020-01-07 14:10:00,45.32,45.33,45.31,45.32,18095.0,41.4801,41.4892,41.4709,41.4801,18095.0
2020-01-07 14:15:00,45.31,45.34,45.3,45.34,11388.0,41.4709,41.4984,41.4618,41.4984,11388.0
2020-01-07 14:20:00,45.34,45.38,45.34,45.38,11175.0,41.4984,41.535,41.4984,41.535,11175.0
2020-01-07 14:25:00,45.38,45.4,45.37,45.39,11218.0,41.535,41.5533,41.5259,41.5442,11218.0
2020-01-07 14:30:00,45.39,45.42,45.38,45.41,17584.0,41.5442,41.5716,41.535,41.5625,17584.0
2020-01-07 14:35:00,45.41,45.42,45.35,45.35,32122.0,41.5625,41.5716,41.5076,41.5076,32122.0
2020-01-07 14:40:00,45.36,45.38,45.35,45.37,15228.0,41.5167,41.535,41.5076,41.5259,15228.0
2020-01-07 14:45:00,45.37,45.38,45.35,45.35,15999.0,41.5259,41.535,41.5076,41.5076,15999.0
2020-01-07 14:50:00,45.35,45.37,45.34,45.37,11810.0,41.5076,41.5259,41.4984,41.5259,11810.0
2020-01-07 14:55:00,45.36,45.36,45.35,45.36,10786.0,41.5167,41.5167,41.5076,41.5167,10786.0
2020-01-07 15:00:00,45.36,45.38,45.35,45.35,24854.0,41.5167,41.535,41.5076,41.5076,24854.0
2020-01-07 15:05:00,45.35,45.37,45.34,45.37,18366.0,41.5076,41.5259,41.4984,41.5259,18366.0
2020-01-07 15:10:00,45.36,45.39,45.36,45.38,10805.0,41.5167,41.5442,41.5167,41.535,10805.0
2020-01-07 15:15:00,45.38,45.42,45.38,45.42,11161.0,41.535,41.5716,41.535,41.5716,11161.0
2020-01-07 15:20:00,45.41,45.43,45.4,45.41,71573.0,41.5625,41.5808,41.5533,41.5625,71573.0
2020-01-07 15:25:00,45.42,45.44,45.41,45.43,9915.0,41.5716,41.5899,41.5625,41.5808,9915.0
2020-01-07 15:30:00,45.43,45.44,45.42,45.43,34464.0,41.5808,41.5899,41.5716,41.5808,34464.0
2020-01-07 15:35:00,45.43,45.43,45.42,45.42,32822.0,41.5808,41.5808,41.5716,41.5716,32822.0
2020-01-07 15:40:00,45.43,45.43,45.4,45.43,88581.0,41.5808,41.5808,41.5533,41.5808,88581.0
2020-01-07 15:45:00,45.42,45.43,45.4,45.41,20789.0,41.5716,41.5808,41.5533,41.5625,20789.0
2020-01-07 15:50:00,45.4,45.4,45.33,45.37,46383.0,41.5533,41.5533,41.4892,41.5259,46383.0
2020-01-07 15:55:00,45.37,45.38,45.33,45.35,153965.0,41.5259,41.535,41.4892,41.5076,153965.0
2020-01-08 09:30:00,45.73,45.73,45.33,45.64,51238.0,41.8554,41.8554,41.4892,41.773,51238.0
2020-01-08 09:35:00,45.64,45.72,45.6,45.71,71562.0,41.773,41.8462,41.7364,41.837,71562.0
2020-01-08 09:40:00,45.71,45.75,45.65,45.7,158508.0,41.837,41.8737,41.7821,41.8279,158508.0
2020-01-08 09:45:00,45.7,45.72,45.64,45.66,68362.0,41.8279,41.8462,41.773,41.7913,68362.0
2020-01-08 09:50:00,45.66,45.68,45.59,45.68,61095.0,41.7913,41.8096,41.7272,41.8096,61095.0
2020-01-08 09:55:00,45.68,45.74,45.67,45.69,82345.0,41.8096,41.8645,41.8004,41.8187,82345.0
2020-01-08 10:00:00,45.7,45.73,45.67,45.72,47358.0,41.8279,41.8554,41.8004,41.8462,47358.0
2020-01-08 10:05:00,45.72,45.73,45.59,45.6,48678.0,41.8462,41.8554,41.7272,41.7364,48678.0
2020-01-08 10:10:00,45.59,45.59,45.53,45.57,70670.0,41.7272,41.7272,41.6723,41.7089,70670.0
2020-01-08 10:15:00,45.57,45.59,45.47,45.48,79766.0,41.7089,41.7272,41.6174,41.6265,79766.0
2020-01-08 10:20:00,45.49,45.49,45.32,45.33,185288.0,41.6357,41.6357,41.4801,41.4892,185288.0
2020-01-08 10:25:00,45.33,45.36,45.3,45.33,32880.0,41.4892,41.5167,41.4618,41.4892,32880.0
2020-01-08 10:30:00,45.34,45.39,45.28,45.29,93196.0,41.4984,41.5442,41.4435,41.4526,93196.0
2020-01-08 10:35:00,45.29,45.34,45.29,45.29,25452.0,41.4526,41.4984,41.4526,41.4526,25452.0
2020-01-08 10:40:00,45.29,45.31,45.23,45.23,33228.0,41.4526,41.4709,41.3977,41.3977,33228.0
2020-01-08 10:45:00,45.22,45.26,45.18,45.23,176693.0,41.3886,41.4252,41.352,41.3977,176693.0
2020-01-08 10:50:00,45.23,45.29,45.22,45.28,33853.0,41.3977,41.4526,41.3886,41.4435,33853.0
2020-01-08 10:55:00,45.28,45.29,45.26,45.29,30207.0,41.4435,41.4526,41.4252,41.4526,30207.0
2020-01-08 11:00:00,45.29,45.37,45.29,45.36,47194.0,41.4526,41.5259,41.4526,41.5167,47194.0
2020-01-08 11:05:00,45.36,45.43,45.34,45.43,54325.0,41.5167,41.5808,41.4984,41.5808,54325.0
2020-01-08 11:10:00,45.43,45.43,45.34,45.38,91636.0,41.5808,41.5808,41.4984,41.535,91636.0
2020-01-08 11:15:00,45.38,45.4,45.34,45.4,86336.0,41.535,41.5533,41.4984,41.5533,86336.0
2020-01-08 11:20:00,45.4,45.42,45.36,45.4,57113.0,41.5533,41.5716,41.5167,41.5533,57113.0
2020-01-08 11:25:00,45.4,45.51,45.36,45.5,163112.0,41.5533,41.654,41.5167,41.6448,163112.0
2020-01-08 11:30:00,45.49,45.52,45.41,45.48,89052.0,41.6357,41.6631,41.5625,41.6265,89052.0
2020-01-08 11:35:00,45.48,45.63,45.47,45.62,79773.0,41.6265,41.7638,41.6174,41.7547,79773.0
2020-01-08 11:40:00,45.63,45.71,45.63,45.71,39601.0,41.7638,41.837,41.7638,41.837,39601.0
2020-01-08 11:45:00,45.71,45.71,45.66,45.68,25540.0,41.837,41.837,41.7913,41.8096,25540.0
2020-01-08 11:50:00,45.67,45.7,45.66,45.67,58482.0,41.8004,41.8279,41.7913,41.8004,58482.0
2020-01-08 11:55:00,45.69,45.69,45.6,45.6,91567.0,41.8187,41.8187,41.7364,41.7364,91567.0
2020-01-08 12:00:00,45.6,45.62,45.59,45.59,38850.0,41.7364,41.7547,41.7272,41.7272,38850.0
2020-01-08 12:05:00,45.6,45.64,45.59,45.62,36294.0,41.7364,41.773,41.7272,41.7547,36294.0
2020-01-08 12:10:00,45.63,45.64,45.58,45.58,39731.0,41.7638,41.773,41.7181,41.7181,39731.0
2020-01-08 12:15:00,45.59,45.62,45.59,45.62,16181.0,41.7272,41.7547,41.7272,41.7547,16181.0
2020-01-08 12:20:00,45.62,45.65,45.61,45.63,44441.0,41.7547,41.7821,41.7455,41.7638,44441.0
2020-01-08 12:25:00,45.63,45.64,45.6,45.62,14225.0,41.7638,41.773,41.7364,41.7547,14225.0
2020-01-08 12:30:00,45.63,45.63,45.59,45.61,20067.0,41.7638,41.7638,41.7272,41.7455,20067.0
2020-01-08 12:35:00,45.62,45.62,45.55,45.55,12977.0,41.7547,41.7547,41.6906,41.6906,12977.0
2020-01-08 12:40:00,45.55,45.61,45.55,45.61,15649.0,41.6906,41.7455,41.6906,41.7455,15649.0
2020-01-08 12:45:00,45.61,45.66,45.6,45.65,56939.0,41.7455,41.7913,41.7364,41.7821,56939.0
2020-01-08 12:50:00,45.65,45.68,45.62,45.68,53744.0,41.7821,41.8096,41.7547,41.8096,53744.0
2020-01-08 12:55:00,45.68,45.68,45.65,45.65,18600.0,41.8096,41.8096,41.7821,41.7821,18600.0
2020-01-08 13:00:00,45.65,45.7,45.65,45.7,14213.0,41.7821,41.8279,41.7821,41.8279,14213.0
2020-01-08 13:05:00,45.7,45.71,45.69,45.7,8800.0,41.8279,41.837,41.8187,41.8279,8800.0
2020-01-08 13:10:00,45.7,45.7,45.68,45.68,56594.0,41.8279,41.8279,41.8096,41.8096,56594.0
2020-01-08 13:15:00,45.68,45.68,45.64,45.66,14317.0,41.8096,41.8096,41.773,41.7913,14317.0
2020-01-08 13:20:00,45.66,45.74,45.66,45.74,19041.0,41.7913,41.8645,41.7913,41.8645,19041.0
2020-01-08 13:25:00,45.74,45.77,45.73,45.76,11100.0,41.8645,41.892,41.8554,41.8828,11100.0
2020-01-08 13:30:00,45.77,45.78,45.75,45.77,13900.0,41.892,41.9011,41.8737,41.892,13900.0
2020-01-08 13:35:00,45.78,45.78,45.74,45.77,23089.0,41.9011,41.9011,41.8645,41.892,23089.0
2020-01-08 13:40:00,45.77,45.77,45.71,45.72,13067.0,41.892,41.892,41.837,41.8462,13067.0
2020-01-08 13:45:00,45.72,45.72,45.69,45.7,30582.0,41.8462,41.8462,41.8187,41.8279,30582.0
2020-01-08 13:50:00,45.69,45.7,45.63,45.63,18923.0,41.8187,41.8279,41.7638,41.7638,18923.0
2020-01-08 13:55:00,45.64,45.65,45.6,45.61,37382.0,41.773,41.7821,41.7364,41.7455,37382.0
2020-01-08 14:00:00,45.61,45.62,45.58,45.59,27227.0,41.7455,41.7547,41.7181,41.7272,27227.0
2020-01-08 14:05:00,45.6,45.6,45.58,45.59,30407.0,41.7364,41.7364,41.7181,41.7272,30407.0
2020-01-08 14:10:00,45.6,45.61,45.57,45.58,21230.0,41.7364,41.7455,41.7089,41.7181,21230.0
2020-01-08 14:15:00,45.57,45.58,45.55,45.56,95650.0,41.7089,41.7181,41.6906,41.6998,95650.0
2020-01-08 14:20:00,45.56,45.57,45.55,45.55,18500.0,41.6998,41.7089,41.6906,41.6906,18500.0
2020-01-08 14:25:00,45.55,45.57,45.55,45.57,26321.0,41.6906,41.7089,41.6906,41.7089,26321.0
2020-01-08 14:30:00,45.57,45.57,45.53,45.54,32980.0,41.7089,41.7089,41.6723,41.6815,32980.0
2020-01-08 14:35:00,45.53,45.55,45.51,45.52,18081.0,41.6723,41.6906,41.654,41.6631,18081.0
2020-01-08 14:40:00,45.51,45.53,45.51,45.53,34037.0,41.654,41.6723,41.654,41.6723,34037.0
2020-01-08 14:45:00,45.53,45.57,45.52,45.55,69873.0,41.6723,41.7089,41.6631,41.6906,69873.0
2020-01-08 14:50:00,45.55,45.56,45.54,45.55,12082.0,41.6906,41.6998,41.6815,41.6906,12082.0
2020-01-08 14:55:00,45.54,45.58,45.54,45.57,21788.0,41.6815,41.7181,41.6815,41.7089,21788.0
2020-01-08 15:00:00,45.56,45.57,45.54,45.55,20592.0,41.6998,41.7089,41.6815,41.6906,20592.0
2020-01-08 15:05:00,45.55,45.56,45.54,45.55,16632.0,41.6906,41.6998,41.6815,41.6906,16632.0
2020-01-08 15:10:00,45.55,45.57,45.52,45.57,29840.0,41.6906,41.7089,41.6631,41.7089,29840.0
2020-01-08 15:15:00,45.56,45.58,45.56,45.58,43896.0,41.6998,41.7181,41.6998,41.7181,43896.0
2020-01-08 15:20:00,45.57,45.61,45.57,45.61,40150.0,41.7089,41.7455,41.7089,41.7455,40150.0
2020-01-08 15:25:00,45.61,45.62,45.6,45.6,25320.0,41.7455,41.7547,41.7364,41.7364,25320.0
2020-01-08 15:30:00,45.59,45.6,45.56,45.56,40384.0,41.7272,41.7364,41.6998,41.6998,40384.0
2020-01-08 15:35:00,45.56,45.56,45.52,45.53,48825.0,41.6998,41.6998,41.6631,41.6723,48825.0
2020-01-08 15:40:00,45.52,45.52,45.5,45.51,69063.0,41.6631,41.6631,41.6448,41.654,69063.0
2020-01-08 15:45:00,45.51,45.52,45.4,45.4,109873.0,41.654,41.6631,41.5533,41.5533,109873.0
2020-01-08 15:50:00,45.4,45.43,45.36,45.39,162277.0,41.5533,41.5808,41.5167,41.5442,162277.0
2020-01-08 15:55:00,45.39,45.4,45.35,45.37,301203.0,41.5442,41.5533,41.5076,41.5259,301203.0
2020-01-09 09:30:00,45.4,45.5,45.22,45.23,334707.0,41.5533,41.6448,41.3886,41.3977,334707.0
2020-01-09 09:35:00,45.23,45.26,45.05,45.14,192814.0,41.3977,41.4252,41.233,41.3153,192814.0
2020-01-09 09:40:00,45.14,45.15,44.98,45.04,81195.0,41.3153,41.3245,41.1689,41.2238,81195.0
2020-01-09 09:45:00,45.04,45.19,45.01,45.19,51383.0,41.2238,41.3611,41.1964,41.3611,51383.0
2020-01-09 09:50:00,45.2,45.32,45.2,45.3,202837.0,41.3703,41.4801,41.3703,41.4618,202837.0
2020-01-09 09:55:00,45.31,45.34,45.26,45.3,34244.0,41.4709,41.4984,41.4252,41.4618,34244.0
2020-01-09 10:00:00,45.31,45.31,45.21,45.29,44894.0,41.4709,41.4709,41.3794,41.4526,44894.0
2020-01-09 10:05:00,45.29,45.3,45.2,45.21,135669.0,41.4526,41.4618,41.3703,41.3794,135669.0
2020-01-09 10:10:00,45.21,45.22,45.14,45.14,124611.0,41.3794,41.3886,41.3153,41.3153,124611.0
2020-01-09 10:15:00,45.15,45.16,45.06,45.07,148406.0,41.3245,41.3336,41.2421,41.2513,148406.0
2020-01-09 10:20:00,45.05,45.07,45.01,45.01,48550.0,41.233,41.2513,41.1964,41.1964,48550.0
2020-01-09 10:25:00,45.01,45.08,45.01,45.08,99271.0,41.1964,41.2604,41.1964,41.2604,99271.0
2020-01-09 10:30:00,45.08,45.09,45.03,45.05,23329.0,41.2604,41.2696,41.2147,41.233,23329.0
2020-01-09 10:35:00,45.04,45.22,45.02,45.22,34896.0,41.2238,41.3886,41.2055,41.3886,34896.0
2020-01-09 10:40:00,45.21,45.23,45.16,45.16,17156.0,41.3794,41.3977,41.3336,41.3336,17156.0
2020-01-09 10:45:00,45.17,45.2,45.14,45.2,44701.0,41.3428,41.3703,41.3153,41.3703,44701.0
2020-01-09 10:50:00,45.2,45.22,45.17,45.17,17863.0,41.3703,41.3886,41.3428,41.3428,17863.0
2020-01-09 10:55:00,45.17,45.18,45.12,45.12,11943.0,41.3428,41.352,41.297,41.297,11943.0
2020-01-09 11:00:00,45.13,45.16,45.11,45.11,14587.0,41.3062,41.3336,41.2879,41.2879,14587.0
2020-01-09 11:05:00,45.1,45.12,45.07,45.07,32735.0,41.2787,41.297,41.2513,41.2513,32735.0
2020-01-09 11:10:00,45.06,45.07,45.03,45.03,10198.0,41.2421,41.2513,41.2147,41.2147,10198.0
2020-01-09 11:15:00,45.03,45.09,45.02,45.08,18949.0,41.2147,41.2696,41.2055,41.2604,18949.0
2020-01-09 11:20:00,45.09,45.11,45.07,45.08,20791.0,41.2696,41.2879,41.2513,41.2604,20791.0
2020-01-09 11:25:00,45.08,45.08,45.05,45.05,8804.0,41.2604,41.2604,41.233,41.233,8804.0
2020-01-09 11:30:00,45.05,45.11,45.04,45.05,14416.0,41.233,41.2879,41.2238,41.233,14416.0
2020-01-09 11:35:00,45.05,45.07,45.04,45.05,15522.0,41.233,41.2513,41.2238,41.233,15522.0
2020-01-09 11:40:00,45.04,45.04,45.01,45.02,11719.0,41.2238,41.2238,41.1964,41.2055,11719.0
2020-01-09 11:45:00,45.03,45.04,44.99,45.03,21149.0,41.2147,41.2238,41.1781,41.2147,21149.0
2020-01-09 11:50:00,45.03,45.04,44.99,45.0,16116.0,41.2147,41.2238,41.1781,41.1872,16116.0
2020-01-09 11:55:00,45.0,45.11,44.99,45.09,28821.0,41.1872,41.2879,41.1781,41.2696,28821.0
2020-01-09 12:00:00,45.09,45.13,45.08,45.11,9058.0,41.2696,41.3062,41.2604,41.2879,9058.0
2020-01-09 12:05:00,45.11,45.12,45.1,45.12,15172.0,41.2879,41.297,41.2787,41.297,15172.0
2020-01-09 12:10:00,45.12,45.14,45.11,45.11,8099.0,41.297,41.3153,41.2879,41.2879,8099.0
2020-01-09 12:15:00,45.1,45.1,45.07,45.08,4150.0,41.2787,41.2787,41.2513,41.2604,4150.0
2020-01-09 12:20:00,45.05,45.05,44.98,45.0,26093.0,41.233,41.233,41.1689,41.1872,26093.0
2020-01-09 12:25:00,45.0,45.0,44.96,44.97,17424.0,41.1872,41.1872,41.1506,41.1597,17424.0
2020-01-09 12:30:00,44.97,44.98,44.92,44.93,60336.0,41.1597,41.1689,41.114,41.1231,60336.0
2020-01-09 12:35:00,44.93,44.96,44.93,44.94,40055.0,41.1231,41.1506,41.1231,41.1323,40055.0
2020-01-09 12:40:00,44.93,44.94,44.89,44.92,28378.0,41.1231,41.1323,41.0865,41.114,28378.0
2020-01-09 12:45:00,44.92,45.0,44.92,44.99,69227.0,41.114,41.1872,41.114,41.1781,69227.0
2020-01-09 12:50:00,44.99,45.04,44.99,45.02,18147.0,41.1781,41.2238,41.1781,41.2055,18147.0
2020-01-09 12:55:00,45.01,45.01,44.99,45.01,7418.0,41.1964,41.1964,41.1781,41.1964,7418.0
2020-01-09 13:00:00,45.02,45.03,44.99,45.03,13805.0,41.2055,41.2147,41.1781,41.2147,13805.0
2020-01-09 13:05:00,45.03,45.03,44.98,44.99,45374.0,41.2147,41.2147,41.1689,41.1781,45374.0
2020-01-09 13:10:00,44.99,45.0,44.97,44.99,39701.0,41.1781,41.1872,41.1597,41.1781,39701.0
2020-01-09 13:15:00,44.99,45.01,44.98,44.99,35016.0,41.1781,41.1964,41.1689,41.1781,35016.0
2020-01-09 13:20:00,44.99,44.99,44.96,44.97,27864.0,41.1781,41.1781,41.1506,41.1597,27864.0
2020-01-09 13:25:00,44.98,45.02,44.96,45.0,53196.0,41.1689,41.2055,41.1506,41.1872,53196.0
2020-01-09 13:30:00,45.01,45.03,44.99,45.03,20676.0,41.1964,41.2147,41.1781,41.2147,20676.0
2020-01-09 13:35:00,45.03,45.04,45.0,45.03,20643.0,41.2147,41.2238,41.1872,41.2147,20643.0
2020-01-09 13:40:00,45.03,45.05,45.02,45.04,11423.0,41.2147,41.233,41.2055,41.2238,11423.0
2020-01-09 13:45:00,45.04,45.05,45.02,45.02,10739.0,41.2238,41.233,41.2055,41.2055,10739.0
2020-01-09 13:50:00,45.02,45.06,45.01,45.03,42620.0,41.2055,41.2421,41.1964,41.2147,42620.0
2020-01-09 13:55:00,45.04,45.04,45.02,45.02,19933.0,41.2238,41.2238,41.2055,41.2055,19933.0
2020-01-09 14:00:00,45.03,45.06,45.02,45.05,15567.0,41.2147,41.2421,41.2055,41.233,15567.0
2020-01-09 14:05:00,45.05,45.08,45.04,45.08,23342.0,41.233,41.2604,41.2238,41.2604,23342.0
2020-01-09 14:10:00,45.08,45.1,45.07,45.08,11066.0,41.2604,41.2787,41.2513,41.2604,11066.0
2020-01-09 14:15:00,45.08,45.12,45.08,45.11,7977.0,41.2604,41.297,41.2604,41.2879,7977.0
2020-01-09 14:20:00,45.11,45.12,45.08,45.08,29869.0,41.2879,41.297,41.2604,41.2604,29869.0
2020-01-09 14:25:00,45.09,45.12,45.08,45.12,18733.0,41.2696,41.297,41.2604,41.297,18733.0
2020-01-09 14:30:00,45.12,45.18,45.11,45.17,8300.0,41.297,41.352,41.2879,41.3428,8300.0
2020-01-09 14:35:00,45.18,45.23,45.17,45.22,27510.0,41.352,41.3977,41.3428,41.3886,27510.0
2020-01-09 14:40:00,45.22,45.24,45.21,45.22,11494.0,41.3886,41.4069,41.3794,41.3886,11494.0
2020-01-09 14:45:00,45.22,45.23,45.2,45.21,16109.0,41.3886,41.3977,41.3703,41.3794,16109.0
2020-01-09 14:50:00,45.21,45.25,45.2,45.25,11411.0,41.3794,41.416,41.3703,41.416,11411.0
2020-01-09 14:55:00,45.24,45.26,45.23,45.25,6644.0,41.4069,41.4252,41.3977,41.416,6644.0
2020-01-09 15:00:00,45.25,45.26,45.24,45.25,57757.0,41.416,41.4252,41.4069,41.416,57757.0
2020-01-09 15:05:00,45.25,45.25,45.22,45.23,54116.0,41.416,41.416,41.3886,41.3977,54116.0
2020-01-09 15:10:00,45.23,45.24,45.21,45.23,22113.0,41.3977,41.4069,41.3794,41.3977,22113.0
2020-01-09 15:15:00,45.23,45.25,45.22,45.23,46960.0,41.3977,41.416,41.3886,41.3977,46960.0
2020-01-09 15:20:00,45.23,45.23,45.19,45.2,62964.0,41.3977,41.3977,41.3611,41.3703,62964.0
2020-01-09 15:25:00,45.2,45.24,45.19,45.24,31490.0,41.3703,41.4069,41.3611,41.4069,31490.0
2020-01-09 15:30:00,45.25,45.26,45.24,45.24,49207.0,41.416,41.4252,41.4069,41.4069,49207.0
2020-01-09 15:35:00,45.24,45.24,45.2,45.21,58487.0,41.4069,41.4069,41.3703,41.3794,58487.0
2020-01-09 15:40:00,45.21,45.22,45.19,45.22,73358.0,41.3794,41.3886,41.3611,41.3886,73358.0
2020-01-09 15:45:00,45.21,45.22,45.18,45.19,75726.0,41.3794,41.3886,41.352,41.3611,75726.0
2020-01-09 15:50:00,45.19,45.2,45.18,45.2,129999.0,41.3611,41.3703,41.352,41.3703,129999.0
2020-01-09 15:55:00,45.2,45.23,45.18,45.23,290707.0,41.3703,41.3977,41.352,41.3977,290707.0
2020-01-10 09:30:00,45.14,45.18,44.95,45.0,52421.0,41.3153,41.352,41.1414,41.1872,52421.0
2020-01-10 09:35:00,45.0,45.01,44.91,44.92,39095.0,41.1872,41.1964,41.1048,41.114,39095.0
2020-01-10 09:40:00,44.92,44.96,44.83,44.85,61371.0,41.114,41.1506,41.0316,41.0499,61371.0
2020-01-10 09:45:00,44.84,44.9,44.78,44.9,52623.0,41.0408,41.0957,40.9858,41.0957,52623.0
2020-01-10 09:50:00,44.91,45.0,44.91,44.97,21608.0,41.1048,41.1872,41.1048,41.1597,21608.0
2020-01-10 09:55:00,44.95,45.01,44.95,44.98,14410.0,41.1414,41.1964,41.1414,41.1689,14410.0
2020-01-10 10:00:00,44.98,45.02,44.96,45.02,16483.0,41.1689,41.2055,41.1506,41.2055,16483.0
2020-01-10 10:05:00,45.03,45.08,45.02,45.04,17042.0,41.2147,41.2604,41.2055,41.2238,17042.0
2020-01-10 10:10:00,45.05,45.07,45.01,45.04,27553.0,41.233,41.2513,41.1964,41.2238,27553.0
2020-01-10 10:15:00,45.04,45.15,45.04,45.15,23282.0,41.2238,41.3245,41.2238,41.3245,23282.0
2020-01-10 10:20:00,45.15,45.18,45.13,45.15,44714.0,41.3245,41.352,41.3062,41.3245,44714.0
2020-01-10 10:25:00,45.15,45.18,45.11,45.14,24453.0,41.3245,41.352,41.2879,41.3153,24453.0
2020-01-10 10:30:00,45.15,45.21,45.13,45.19,13848.0,41.3245,41.3794,41.3062,41.3611,13848.0
2020-01-10 10:35:00,45.18,45.19,45.13,45.19,20080.0,41.352,41.3611,41.3062,41.3611,20080.0
2020-01-10 10:40:00,45.2,45.2,45.15,45.16,20361.0,41.3703,41.3703,41.3245,41.3336,20361.0
2020-01-10 10:45:00,45.16,45.17,45.09,45.09,85582.0,41.3336,41.3428,41.2696,41.2696,85582.0
2020-01-10 10:50:00,45.07,45.1,45.03,45.1,39469.0,41.2513,41.2787,41.2147,41.2787,39469.0
2020-01-10 10:55:00,45.1,45.14,45.1,45.13,66110.0,41.2787,41.3153,41.2787,41.3062,66110.0
2020-01-10 11:00:00,45.13,45.16,45.11,45.12,35164.0,41.3062,41.3336,41.2879,41.297,35164.0
2020-01-10 11:05:00,45.12,45.13,45.1,45.11,27825.0,41.297,41.3062,41.2787,41.2879,27825.0
2020-01-10 11:10:00,45.11,45.11,45.06,45.06,184714.0,41.2879,41.2879,41.2421,41.2421,184714.0
2020-01-10 11:15:00,45.06,45.06,45.0,45.03,54109.0,41.2421,41.2421,41.1872,41.2147,54109.0
2020-01-10 11:20:00,45.04,45.07,45.02,45.03,35004.0,41.2238,41.2513,41.2055,41.2147,35004.0
2020-01-10 11:25:00,45.04,45.05,45.01,45.03,54898.0,41.2238,41.233,41.1964,41.2147,54898.0
2020-01-10 11:30:00,45.02,45.02,44.99,45.02,24721.0,41.2055,41.2055,41.1781,41.2055,24721.0
2020-01-10 11:35:00,45.02,45.02,44.98,45.01,23171.0,41.2055,41.2055,41.1689,41.1964,23171.0
2020-01-10 11:40:00,45.01,45.01,44.91,44.93,29664.0,41.1964,41.1964,41.1048,41.1231,29664.0
2020-01-10 11:45:00,44.92,44.93,44.89,44.9,39958.0,41.114,41.1231,41.0865,41.0957,39958.0
2020-01-10 11:50:00,44.89,44.97,44.88,44.95,40033.0,41.0865,41.1597,41.0774,41.1414,40033.0
2020-01-10 11:55:00,44.95,44.95,44.89,44.9,84298.0,41.1414,41.1414,41.0865,41.0957,84298.0
2020-01-10 12:00:00,44.89,44.91,44.88,44.89,31220.0,41.0865,41.1048,41.0774,41.0865,31220.0
2020-01-10 12:05:00,44.89,44.92,44.84,44.84,33823.0,41.0865,41.114,41.0408,41.0408,33823.0
2020-01-10 12:10:00,44.83,44.88,44.8,44.88,17236.0,41.0316,41.0774,41.0042,41.0774,17236.0
2020-01-10 12:15:00,44.88,44.93,44.86,44.93,20363.0,41.0774,41.1231,41.0591,41.1231,20363.0
2020-01-10 12:20:00,44.92,44.96,44.91,44.93,80466.0,41.114,41.1506,41.1048,41.1231,80466.0
2020-01-10 12:25:00,44.93,44.98,44.93,44.98,11591.0,41.1231,41.1689,41.1231,41.1689,11591.0
2020-01-10 12:30:00,44.98,45.01,44.97,45.01,5899.0,41.1689,41.1964,41.1597,41.1964,5899.0
2020-01-10 12:35:00,45.0,45.0,44.96,44.96,20964.0,41.1872,41.1872,41.1506,41.1506,20964.0
2020-01-10 12:40:00,44.95,44.96,44.92,44.93,49185.0,41.1414,41.1506,41.114,41.1231,49185.0
2020-01-10 12:45:00,44.94,44.94,44.93,44.93,16909.0,41.1323,41.1323,41.1231,41.1231,16909.0
2020-01-10 12:50:00,44.93,44.93,44.9,44.92,17257.0,41.1231,41.1231,41.0957,41.114,17257.0
2020-01-10 12:55:00,44.91,44.94,44.91,44.93,13579.0,41.1048,41.1323,41.1048,41.1231,13579.0
2020-01-10 13:00:00,44.93,44.96,44.93,44.96,4414.0,41.1231,41.1506,41.1231,41.1506,4414.0
2020-01-10 13:05:00,44.96,45.01,44.96,45.0,14877.0,41.1506,41.1964,41.1506,41.1872,14877.0
2020-01-10 13:10:00,45.0,45.03,45.0,45.03,5970.0,41.1872,41.2147,41.1872,41.2147,5970.0
2020-01-10 13:15:00,45.04,45.06,45.04,45.05,9193.0,41.2238,41.2421,41.2238,41.233,9193.0
2020-01-10 13:20:00,45.06,45.06,45.02,45.02,8167.0,41.2421,41.2421,41.2055,41.2055,8167.0
2020-01-10 13:25:00,45.02,45.05,45.02,45.05,15430.0,41.2055,41.233,41.2055,41.233,15430.0
2020-01-10 13:30:00,45.05,45.11,45.05,45.11,8564.0,41.233,41.2879,41.233,41.2879,8564.0
2020-01-10 13:35:00,45.11,45.13,45.1,45.12,9566.0,41.2879,41.3062,41.2787,41.297,9566.0
2020-01-10 13:40:00,45.13,45.15,45.12,45.14,14324.0,41.3062,41.3245,41.297,41.3153,14324.0
2020-01-10 13:45:00,45.15,45.16,45.14,45.15,41711.0,41.3245,41.3336,41.3153,41.3245,41711.0
2020-01-10 13:50:00,45.15,45.16,45.13,45.16,35944.0,41.3245,41.3336,41.3062,41.3336,35944.0
2020-01-10 13:55:00,45.16,45.16,45.12,45.12,22470.0,41.3336,41.3336,41.297,41.297,22470.0
2020-01-10 14:00:00,45.13,45.15,45.11,45.14,35248.0,41.3062,41.3245,41.2879,41.3153,35248.0
2020-01-10 14:05:00,45.14,45.15,45.11,45.11,32380.0,41.3153,41.3245,41.2879,41.2879,32380.0
2020-01-10 14:10:00,45.11,45.11,45.08,45.09,15219.0,41.2879,41.2879,41.2604,41.2696,15219.0
2020-01-10 14:15:00,45.09,45.13,45.09,45.12,27862.0,41.2696,41.3062,41.2696,41.297,27862.0
2020-01-10 14:20:00,45.12,45.13,45.1,45.1,16493.0,41.297,41.3062,41.2787,41.2787,16493.0
2020-01-10 14:25:00,45.1,45.14,45.09,45.13,25682.0,41.2787,41.3153,41.2696,41.3062,25682.0
2020-01-10 14:30:00,45.13,45.13,45.09,45.09,38530.0,41.3062,41.3062,41.2696,41.2696,38530.0
2020-01-10 14:35:00,45.1,45.11,45.07,45.09,23254.0,41.2787,41.2879,41.2513,41.2696,23254.0
2020-01-10 14:40:00,45.1,45.11,45.09,45.09,38080.0,41.2787,41.2879,41.2696,41.2696,38080.0
2020-01-10 14:45:00,45.1,45.1,45.07,45.09,32870.0,41.2787,41.2787,41.2513,41.2696,32870.0
2020-01-10 14:50:00,45.09,45.1,45.07,45.09,13946.0,41.2696,41.2787,41.2513,41.2696,13946.0
2020-01-10 14:55:00,45.09,45.09,45.07,45.08,21788.0,41.2696,41.2696,41.2513,41.2604,21788.0
2020-01-10 15:00:00,45.07,45.08,45.04,45.08,35378.0,41.2513,41.2604,41.2238,41.2604,35378.0
2020-01-10 15:05:00,45.08,45.08,45.03,45.04,14211.0,41.2604,41.2604,41.2147,41.2238,14211.0
2020-01-10 15:10:00,45.05,45.07,45.04,45.04,16940.0,41.233,41.2513,41.2238,41.2238,16940.0
2020-01-10 15:15:00,45.04,45.05,45.03,45.03,24040.0,41.2238,41.233,41.2147,41.2147,24040.0
2020-01-10 15:20:00,45.03,45.05,45.02,45.05,116763.0,41.2147,41.233,41.2055,41.233,116763.0
2020-01-10 15:25:00,45.04,45.06,45.03,45.05,55764.0,41.2238,41.2421,41.2147,41.233,55764.0
2020-01-10 15:30:00,45.05,45.06,45.0,45.02,299914.0,41.233,41.2421,41.1872,41.2055,299914.0
2020-01-10 15:35:00,45.02,45.03,45.0,45.02,119910.0,41.2055,41.2147,41.1872,41.2055,119910.0
2020-01-10 15:40:00,45.02,45.03,44.98,45.0,54516.0,41.2055,41.2147,41.1689,41.1872,54516.0
2020-01-10 15:45:00,45.0,45.04,44.97,44.98,44157.0,41.1872,41.2238,41.1597,41.1689,44157.0
2020-01-10 15:50:00,44.97,45.06,44.96,45.05,77433.0,41.1597,41.2421,41.1506,41.233,77433.0
2020-01-10 15:55:00,45.05,45.07,45.04,45.07,211811.0,41.233,41.2513,41.2238,41.2513,211811.0
2020-01-13 09:30:00,45.11,45.11,44.86,44.92,34306.0,41.2879,41.2879,41.0591,41.114,34306.0
2020-01-13 09:35:00,44.92,44.92,44.79,44.79,36679.0,41.114,41.114,40.995,40.995,36679.0
2020-01-13 09:40:00,44.78,44.81,44.7,44.81,72165.0,40.9858,41.0133,40.9126,41.0133,72165.0
2020-01-13 09:45:00,44.79,44.91,44.78,44.87,47201.0,40.995,41.1048,40.9858,41.0682,47201.0
2020-01-13 09:50:00,44.87,44.89,44.84,44.86,134694.0,41.0682,41.0865,41.0408,41.0591,134694.0
2020-01-13 09:55:00,44.87,44.95,44.86,44.95,38979.0,41.0682,41.1414,41.0591,41.1414,38979.0
2020-01-13 10:00:00,44.95,44.95,44.88,44.94,22428.0,41.1414,41.1414,41.0774,41.1323,22428.0
2020-01-13 10:05:00,44.94,44.99,44.89,44.89,88676.0,41.1323,41.1781,41.0865,41.0865,88676.0
2020-01-13 10:10:00,44.89,44.89,44.79,44.79,62876.0,41.0865,41.0865,40.995,40.995,62876.0
2020-01-13 10:15:00,44.8,44.87,44.76,44.76,117817.0,41.0042,41.0682,40.9675,40.9675,117817.0
2020-01-13 10:20:00,44.76,44.9,44.75,44.89,26813.0,40.9675,41.0957,40.9584,41.0865,26813.0
2020-01-13 10:25:00,44.9,44.9,44.86,44.89,11400.0,41.0957,41.0957,41.0591,41.0865,11400.0
2020-01-13 10:30:00,44.88,44.89,44.81,44.82,16140.0,41.0774,41.0865,41.0133,41.0225,16140.0
2020-01-13 10:35:00,44.81,44.81,44.76,44.76,14624.0,41.0133,41.0133,40.9675,40.9675,14624.0
2020-01-13 10:40:00,44.76,44.82,44.76,44.82,16206.0,40.9675,41.0225,40.9675,41.0225,16206.0
2020-01-13 10:45:00,44.82,44.9,44.82,44.89,13456.0,41.0225,41.0957,41.0225,41.0865,13456.0
2020-01-13 10:50:00,44.89,44.98,44.88,44.97,20306.0,41.0865,41.1689,41.0774,41.1597,20306.0
2020-01-13 10:55:00,44.98,44.98,44.95,44.95,13294.0,41.1689,41.1689,41.1414,41.1414,13294.0
2020-01-13 11:00:00,44.95,45.03,44.93,45.03,27770.0,41.1414,41.2147,41.1231,41.2147,27770.0
2020-01-13 11:05:00,45.03,45.09,45.03,45.08,92141.0,41.2147,41.2696,41.2147,41.2604,92141.0
2020-01-13 11:10:00,45.08,45.15,45.08,45.14,69319.0,41.2604,41.3245,41.2604,41.3153,69319.0
2020-01-13 11:15:00,45.14,45.2,45.13,45.2,71492.0,41.3153,41.3703,41.3062,41.3703,71492.0
2020-01-13 11:20:00,45.19,45.22,45.16,45.18,26545.0,41.3611,41.3886,41.3336,41.352,26545.0
2020-01-13 11:25:00,45.17,45.22,45.14,45.19,36161.0,41.3428,41.3886,41.3153,41.3611,36161.0
2020-01-13 11:30:00,45.19,45.21,45.17,45.2,24770.0,41.3611,41.3794,41.3428,41.3703,24770.0
2020-01-13 11:35:00,45.2,45.22,45.18,45.19,79708.0,41.3703,41.3886,41.352,41.3611,79708.0
2020-01-13 11:40:00,45.19,45.21,45.19,45.2,31209.0,41.3611,41.3794,41.3611,41.3703,31209.0
2020-01-13 11:45:00,45.2,45.22,45.18,45.21,45327.0,41.3703,41.3886,41.352,41.3794,45327.0
2020-01-13 11:50:00,45.21,45.21,45.19,45.19,35008.0,41.3794,41.3794,41.3611,41.3611,35008.0
2020-01-13 11:55:00,45.2,45.21,45.2,45.21,11625.0,41.3703,41.3794,41.3703,41.3794,11625.0
2020-01-13 12:00:00,45.21,45.25,45.2,45.24,25964.0,41.3794,41.416,41.3703,41.4069,25964.0
2020-01-13 12:05:00,45.24,45.3,45.23,45.29,22959.0,41.4069,41.4618,41.3977,41.4526,22959.0
2020-01-13 12:10:00,45.29,45.3,45.27,45.28,40886.0,41.4526,41.4618,41.4343,41.4435,40886.0
2020-01-13 12:15:00,45.28,45.28,45.24,45.25,31439.0,41.4435,41.4435,41.4069,41.416,31439.0
2020-01-13 12:20:00,45.25,45.26,45.22,45.23,28494.0,41.416,41.4252,41.3886,41.3977,28494.0
2020-01-13 12:25:00,45.23,45.24,45.22,45.22,7229.0,41.3977,41.4069,41.3886,41.3886,7229.0
2020-01-13 12:30:00,45.22,45.27,45.22,45.26,12500.0,41.3886,41.4343,41.3886,41.4252,12500.0
2020-01-13 12:35:00,45.25,45.26,45.21,45.23,9327.0,41.416,41.4252,41.3794,41.3977,9327.0
2020-01-13 12:40:00,45.22,45.22,45.19,45.21,5400.0,41.3886,41.3886,41.3611,41.3794,5400.0
2020-01-13 12:45:00,45.2,45.21,45.19,45.19,9803.0,41.3703,41.3794,41.3611,41.3611,9803.0
2020-01-13 12:50:00,45.19,45.2,45.18,45.18,8850.0,41.3611,41.3703,41.352,41.352,8850.0
2020-01-13 12:55:00,45.18,45.18,45.16,45.16,11598.0,41.352,41.352,41.3336,41.3336,11598.0
2020-01-13 13:00:00,45.16,45.17,45.14,45.17,11392.0,41.3336,41.3428,41.3153,41.3428,11392.0
2020-01-13 13:05:00,45.18,45.18,45.14,45.15,13998.0,41.352,41.352,41.3153,41.3245,13998.0
2020-01-13 13:10:00,45.16,45.17,45.16,45.16,21519.0,41.3336,41.3428,41.3336,41.3336,21519.0
2020-01-13 13:15:00,45.16,45.22,45.16,45.21,14517.0,41.3336,41.3886,41.3336,41.3794,14517.0
2020-01-13 13:20:00,45.21,45.22,45.21,45.22,16603.0,41.3794,41.3886,41.3794,41.3886,16603.0
2020-01-13 13:25:00,45.21,45.23,45.21,45.21,10002.0,41.3794,41.3977,41.3794,41.3794,10002.0
2020-01-13 13:30:00,45.21,45.26,45.21,45.25,14053.0,41.3794,41.4252,41.3794,41.416,14053.0
2020-01-13 13:35:00,45.25,45.27,45.24,45.26,6665.0,41.416,41.4343,41.4069,41.4252,6665.0
2020-01-13 13:40:00,45.26,45.32,45.25,45.31,13911.0,41.4252,41.4801,41.416,41.4709,13911.0
2020-01-13 13:45:00,45.32,45.32,45.29,45.3,16413.0,41.4801,41.4801,41.4526,41.4618,16413.0
2020-01-13 13:50:00,45.29,45.33,45.29,45.33,12345.0,41.4526,41.4892,41.4526,41.4892,12345.0
2020-01-13 13:55:00,45.33,45.36,45.33,45.34,9385.0,41.4892,41.5167,41.4892,41.4984,9385.0
2020-01-13 14:00:00,45.34,45.35,45.33,45.34,6002.0,41.4984,41.5076,41.4892,41.4984,6002.0
2020-01-13 14:05:00,45.34,45.38,45.33,45.36,18682.0,41.4984,41.535,41.4892,41.5167,18682.0
2020-01-13 14:10:00,45.36,45.39,45.36,45.38,9934.0,41.5167,41.5442,41.5167,41.535,9934.0
2020-01-13 14:15:00,45.37,45.38,45.35,45.36,8535.0,41.5259,41.535,41.5076,41.5167,8535.0
2020-01-13 14:20:00,45.36,45.37,45.33,45.35,22161.0,41.5167,41.5259,41.4892,41.5076,22161.0
2020-01-13 14:25:00,45.35,45.35,45.33,45.33,16438.0,41.5076,41.5076,41.4892,41.4892,16438.0
2020-01-13 14:30:00,45.32,45.35,45.32,45.33,8492.0,41.4801,41.5076,41.4801,41.4892,8492.0
2020-01-13 14:35:00,45.34,45.35,45.32,45.33,5846.0,41.4984,41.5076,41.4801,41.4892,5846.0
2020-01-13 14:40:00,45.33,45.33,45.29,45.33,12303.0,41.4892,41.4892,41.4526,41.4892,12303.0
2020-01-13 14:45:00,45.33,45.33,45.29,45.3,5726.0,41.4892,41.4892,41.4526,41.4618,5726.0
2020-01-13 14:50:00,45.3,45.32,45.28,45.31,24722.0,41.4618,41.4801,41.4435,41.4709,24722.0
2020-01-13 14:55:00,45.31,45.31,45.3,45.3,8800.0,41.4709,41.4709,41.4618,41.4618,8800.0
2020-01-13 15:00:00,45.31,45.32,45.3,45.32,3800.0,41.4709,41.4801,41.4618,41.4801,3800.0
2020-01-13 15:05:00,45.32,45.33,45.3,45.3,17393.0,41.4801,41.4892,41.4618,41.4618,17393.0
2020-01-13 15:10:00,45.3,45.31,45.27,45.28,3800.0,41.4618,41.4709,41.4343,41.4435,3800.0
2020-01-13 15:15:00,45.28,45.29,45.27,45.28,7200.0,41.4435,41.4526,41.4343,41.4435,7200.0
2020-01-13 15:20:00,45.28,45.28,45.26,45.26,6429.0,41.4435,41.4435,41.4252,41.4252,6429.0
2020-01-13 15:25:00,45.27,45.27,45.24,45.26,6389.0,41.4343,41.4343,41.4069,41.4252,6389.0
2020-01-13 15:30:00,45.26,45.3,45.26,45.3,25328.0,41.4252,41.4618,41.4252,41.4618,25328.0
2020-01-13 15:35:00,45.3,45.31,45.28,45.3,14177.0,41.4618,41.4709,41.4435,41.4618,14177.0
2020-01-13 15:40:00,45.3,45.32,45.28,45.3,47873.0,41.4618,41.4801,41.4435,41.4618,47873.0
2020-01-13 15:45:00,45.3,45.33,45.29,45.32,60214.0,41.4618,41.4892,41.4526,41.4801,60214.0
2020-01-13 15:50:00,45.32,45.36,45.32,45.36,121040.0,41.4801,41.5167,41.4801,41.5167,121040.0
2020-01-13 15:55:00,45.36,45.38,45.35,45.37,171354.0,41.5167,41.535,41.5076,41.5259,171354.0
2020-01-14 09:30:00,45.25,45.33,45.17,45.31,29824.0,41.416,41.4892,41.3428,41.4709,29824.0
2020-01-14 09:35:00,45.32,45.39,45.26,45.38,25675.0,41.4801,41.5442,41.4252,41.535,25675.0
2020-01-14 09:40:00,45.38,45.46,45.37,45.45,38217.0,41.535,41.6082,41.5259,41.5991,38217.0
2020-01-14 09:45:00,45.47,45.54,45.47,45.51,41183.0,41.6174,41.6815,41.6174,41.654,41183.0
2020-01-14 09:50:00,45.51,45.52,45.38,45.41,52763.0,41.654,41.6631,41.535,41.5625,52763.0
2020-01-14 09:55:00,45.41,45.42,45.37,45.39,20191.0,41.5625,41.5716,41.5259,41.5442,20191.0
2020-01-14 10:00:00,45.37,45.4,45.34,45.34,26539.0,41.5259,41.5533,41.4984,41.4984,26539.0
2020-01-14 10:05:00,45.34,45.34,45.25,45.27,21057.0,41.4984,41.4984,41.416,41.4343,21057.0
2020-01-14 10:10:00,45.28,45.28,45.22,45.26,16628.0,41.4435,41.4435,41.3886,41.4252,16628.0
2020-01-14 10:15:00,45.27,45.31,45.27,45.29,11522.0,41.4343,41.4709,41.4343,41.4526,11522.0
2020-01-14 10:20:00,45.3,45.3,45.26,45.3,8076.0,41.4618,41.4618,41.4252,41.4618,8076.0
2020-01-14 10:25:00,45.3,45.39,45.3,45.37,24488.0,41.4618,41.5442,41.4618,41.5259,24488.0
2020-01-14 10:30:00,45.37,45.43,45.37,45.4,18781.0,41.5259,41.5808,41.5259,41.5533,18781.0
2020-01-14 10:35:00,45.4,45.43,45.39,45.43,60318.0,41.5533,41.5808,41.5442,41.5808,60318.0
2020-01-14 10:40:00,45.43,45.43,45.38,45.42,9600.0,41.5808,41.5808,41.535,41.5716,9600.0
2020-01-14 10:45:00,45.43,45.46,45.41,45.44,15479.0,41.5808,41.6082,41.5625,41.5899,15479.0
2020-01-14 10:50:00,45.44,45.44,45.4,45.42,9565.0,41.5899,41.5899,41.5533,41.5716,9565.0
2020-01-14 10:55:00,45.42,45.45,45.37,45.45,13942.0,41.5716,41.5991,41.5259,41.5991,13942.0
2020-01-14 11:00:00,45.47,45.47,45.42,45.44,12407.0,41.6174,41.6174,41.5716,41.5899,12407.0
2020-01-14 11:05:00,45.44,45.49,45.42,45.49,10302.0,41.5899,41.6357,41.5716,41.6357,10302.0
2020-01-14 11:10:00,45.49,45.53,45.48,45.53,15200.0,41.6357,41.6723,41.6265,41.6723,15200.0
2020-01-14 11:15:00,45.53,45.59,45.53,45.59,19390.0,41.6723,41.7272,41.6723,41.7272,19390.0
2020-01-14 11:20:00,45.59,45.6,45.57,45.57,6755.0,41.7272,41.7364,41.7089,41.7089,6755.0
2020-01-14 11:25:00,45.58,45.61,45.57,45.59,16397.0,41.7181,41.7455,41.7089,41.7272,16397.0
2020-01-14 11:30:00,45.59,45.62,45.57,45.57,14184.0,41.7272,41.7547,41.7089,41.7089,14184.0
2020-01-14 11:35:00,45.57,45.57,45.55,45.55,18973.0,41.7089,41.7089,41.6906,41.6906,18973.0
2020-01-14 11:40:00,45.55,45.57,45.52,45.53,26080.0,41.6906,41.7089,41.6631,41.6723,26080.0
2020-01-14 11:45:00,45.54,45.6,45.54,45.6,72986.0,41.6815,41.7364,41.6815,41.7364,72986.0
2020-01-14 11:50:00,45.6,45.63,45.58,45.58,39811.0,41.7364,41.7638,41.7181,41.7181,39811.0
2020-01-14 11:55:00,45.59,45.59,45.55,45.58,17700.0,41.7272,41.7272,41.6906,41.7181,17700.0
2020-01-14 12:00:00,45.58,45.59,45.57,45.58,42805.0,41.7181,41.7272,41.7089,41.7181,42805.0
2020-01-14 12:05:00,45.58,45.62,45.58,45.61,7237.0,41.7181,41.7547,41.7181,41.7455,7237.0
2020-01-14 12:10:00,45.62,45.63,45.61,45.63,11689.0,41.7547,41.7638,41.7455,41.7638,11689.0
2020-01-14 12:15:00,45.63,45.64,45.62,45.64,6321.0,41.7638,41.773,41.7547,41.773,6321.0
2020-01-14 12:20:00,45.64,45.7,45.64,45.69,8613.0,41.773,41.8279,41.773,41.8187,8613.0
2020-01-14 12:25:00,45.69,45.71,45.65,45.66,10466.0,41.8187,41.837,41.7821,41.7913,10466.0
2020-01-14 12:30:00,45.66,45.7,45.65,45.7,5803.0,41.7913,41.8279,41.7821,41.8279,5803.0
2020-01-14 12:35:00,45.7,45.75,45.7,45.75,6161.0,41.8279,41.8737,41.8279,41.8737,6161.0
2020-01-14 12:40:00,45.76,45.76,45.73,45.74,11885.0,41.8828,41.8828,41.8554,41.8645,11885.0
2020-01-14 12:45:00,45.74,45.76,45.73,45.75,12484.0,41.8645,41.8828,41.8554,41.8737,12484.0
2020-01-14 12:50:00,45.75,45.76,45.73,45.74,11988.0,41.8737,41.8828,41.8554,41.8645,11988.0
2020-01-14 12:55:00,45.74,45.75,45.73,45.74,7339.0,41.8645,41.8737,41.8554,41.8645,7339.0
2020-01-14 13:00:00,45.74,45.76,45.72,45.76,10561.0,41.8645,41.8828,41.8462,41.8828,10561.0
2020-01-14 13:05:00,45.76,45.78,45.75,45.75,16714.0,41.8828,41.9011,41.8737,41.8737,16714.0
2020-01-14 13:10:00,45.76,45.77,45.75,45.76,33375.0,41.8828,41.892,41.8737,41.8828,33375.0
2020-01-14 13:15:00,45.76,45.77,45.75,45.75,10481.0,41.8828,41.892,41.8737,41.8737,10481.0
2020-01-14 13:20:00,45.76,45.76,45.72,45.72,11189.0,41.8828,41.8828,41.8462,41.8462,11189.0
2020-01-14 13:25:00,45.72,45.77,45.72,45.75,9632.0,41.8462,41.892,41.8462,41.8737,9632.0
2020-01-14 13:30:00,45.75,45.8,45.74,45.79,9351.0,41.8737,41.9194,41.8645,41.9103,9351.0
2020-01-14 13:35:00,45.79,45.8,45.61,45.72,74880.0,41.9103,41.9194,41.7455,41.8462,74880.0
2020-01-14 13:40:00,45.71,45.73,45.56,45.59,169519.0,41.837,41.8554,41.6998,41.7272,169519.0
2020-01-14 13:45:00,45.58,45.59,45.5,45.54,102366.0,41.7181,41.7272,41.6448,41.6815,102366.0
2020-01-14 13:50:00,45.54,45.57,45.54,45.55,23484.0,41.6815,41.7089,41.6815,41.6906,23484.0
2020-01-14 13:55:00,45.55,45.56,45.52,45.54,30240.0,41.6906,41.6998,41.6631,41.6815,30240.0
2020-01-14 14:00:00,45.53,45.53,45.42,45.44,10525.0,41.6723,41.6723,41.5716,41.5899,10525.0
2020-01-14 14:05:00,45.45,45.48,45.39,45.41,26790.0,41.5991,41.6265,41.5442,41.5625,26790.0
2020-01-14 14:10:00,45.41,45.42,45.33,45.36,23690.0,41.5625,41.5716,41.4892,41.5167,23690.0
2020-01-14 14:15:00,45.37,45.42,45.36,45.4,9001.0,41.5259,41.5716,41.5167,41.5533,9001.0
2020-01-14 14:20:00,45.41,45.49,45.39,45.48,10089.0,41.5625,41.6357,41.5442,41.6265,10089.0
2020-01-14 14:25:00,45.49,45.51,45.46,45.51,13688.0,41.6357,41.654,41.6082,41.654,13688.0
2020-01-14 14:30:00,45.51,45.53,45.48,45.53,15269.0,41.654,41.6723,41.6265,41.6723,15269.0
2020-01-14 14:35:00,45.54,45.57,45.53,45.55,11554.0,41.6815,41.7089,41.6723,41.6906,11554.0
2020-01-14 14:40:00,45.56,45.6,45.55,45.6,8119.0,41.6998,41.7364,41.6906,41.7364,8119.0
2020-01-14 14:45:00,45.6,45.62,45.58,45.6,10350.0,41.7364,41.7547,41.7181,41.7364,10350.0
2020-01-14 14:50:00,45.6,45.61,45.57,45.58,7503.0,41.7364,41.7455,41.7089,41.7181,7503.0
2020-01-14 14:55:00,45.57,45.58,45.54,45.54,21026.0,41.7089,41.7181,41.6815,41.6815,21026.0
2020-01-14 15:00:00,45.55,45.59,45.55,45.55,40797.0,41.6906,41.7272,41.6906,41.6906,40797.0
2020-01-14 15:05:00,45.55,45.56,45.53,45.53,9018.0,41.6906,41.6998,41.6723,41.6723,9018.0
2020-01-14 15:10:00,45.54,45.55,45.5,45.52,6971.0,41.6815,41.6906,41.6448,41.6631,6971.0
2020-01-14 15:15:00,45.51,45.55,45.51,45.55,13641.0,41.654,41.6906,41.654,41.6906,13641.0
2020-01-14 15:20:00,45.55,45.59,45.54,45.58,17377.0,41.6906,41.7272,41.6815,41.7181,17377.0
2020-01-14 15:25:00,45.58,45.59,45.52,45.53,18073.0,41.7181,41.7272,41.6631,41.6723,18073.0
2020-01-14 15:30:00,45.52,45.58,45.51,45.57,26081.0,41.6631,41.7181,41.654,41.7089,26081.0
2020-01-14 15:35:00,45.58,45.6,45.57,45.58,22072.0,41.7181,41.7364,41.7089,41.7181,22072.0
2020-01-14 15:40:00,45.58,45.6,45.57,45.59,24332.0,41.7181,41.7364,41.7089,41.7272,24332.0
2020-01-14 15:45:00,45.59,45.62,45.58,45.6,156743.0,41.7272,41.7547,41.7181,41.7364,156743.0
2020-01-14 15:50:00,45.59,45.59,45.55,45.58,70618.0,41.7272,41.7272,41.6906,41.7181,70618.0
2020-01-14 15:55:00,45.58,45.62,45.58,45.61,149069.0,41.7181,41.7547,41.7181,41.7455,149069.0
2020-01-15 09:30:00,45.3,45.51,45.15,45.46,102392.0,41.4618,41.654,41.3245,41.6082,102392.0
2020-01-15 09:35:00,45.46,45.46,45.33,45.34,51715.0,41.6082,41.6082,41.4892,41.4984,51715.0
2020-01-15 09:40:00,45.33,45.33,45.25,45.3,247377.0,41.4892,41.4892,41.416,41.4618,247377.0
2020-01-15 09:45:00,45.3,45.47,45.29,45.46,94656.0,41.4618,41.6174,41.4526,41.6082,94656.0
2020-01-15 09:50:00,45.46,45.5,45.42,45.46,13891.0,41.6082,41.6448,41.5716,41.6082,13891.0
2020-01-15 09:55:00,45.46,45.48,45.42,45.47,182021.0,41.6082,41.6265,41.5716,41.6174,182021.0
2020-01-15 10:00:00,45.47,45.5,45.45,45.48,43680.0,41.6174,41.6448,41.5991,41.6265,43680.0
2020-01-15 10:05:00,45.48,45.49,45.46,45.49,13200.0,41.6265,41.6357,41.6082,41.6357,13200.0
2020-01-15 10:10:00,45.5,45.53,45.38,45.41,112868.0,41.6448,41.6723,41.535,41.5625,112868.0
2020-01-15 10:15:00,45.41,45.42,45.37,45.38,135684.0,41.5625,41.5716,41.5259,41.535,135684.0
2020-01-15 10:20:00,45.38,45.39,45.32,45.33,60721.0,41.535,41.5442,41.4801,41.4892,60721.0
2020-01-15 10:25:00,45.34,45.39,45.33,45.39,67737.0,41.4984,41.5442,41.4892,41.5442,67737.0
2020-01-15 10:30:00,45.4,45.41,45.37,45.41,41202.0,41.5533,41.5625,41.5259,41.5625,41202.0
2020-01-15 10:35:00,45.41,45.44,45.39,45.41,24932.0,41.5625,41.5899,41.5442,41.5625,24932.0
2020-01-15 10:40:00,45.4,45.43,45.37,45.37,15665.0,41.5533,41.5808,41.5259,41.5259,15665.0
2020-01-15 10:45:00,45.37,45.43,45.37,45.37,24106.0,41.5259,41.5808,41.5259,41.5259,24106.0
2020-01-15 10:50:00,45.36,45.37,45.33,45.34,18456.0,41.5167,41.5259,41.4892,41.4984,18456.0
2020-01-15 10:55:00,45.34,45.43,45.34,45.43,20685.0,41.4984,41.5808,41.4984,41.5808,20685.0
2020-01-15 11:00:00,45.43,45.44,45.38,45.43,19065.0,41.5808,41.5899,41.535,41.5808,19065.0
2020-01-15 11:05:00,45.43,45.43,45.35,45.36,16993.0,41.5808,41.5808,41.5076,41.5167,16993.0
2020-01-15 11:10:00,45.36,45.36,45.28,45.31,25240.0,41.5167,41.5167,41.4435,41.4709,25240.0
2020-01-15 11:15:00,45.31,45.33,45.3,45.33,64476.0,41.4709,41.4892,41.4618,41.4892,64476.0
2020-01-15 11:20:00,45.33,45.39,45.33,45.38,27249.0,41.4892,41.5442,41.4892,41.535,27249.0
2020-01-15 11:25:00,45.39,45.4,45.36,45.37,46673.0,41.5442,41.5533,41.5167,41.5259,46673.0
2020-01-15 11:30:00,45.38,45.44,45.37,45.44,10798.0,41.535,41.5899,41.5259,41.5899,10798.0
2020-01-15 11:35:00,45.43,45.49,45.42,45.48,8906.0,41.5808,41.6357,41.5716,41.6265,8906.0
2020-01-15 11:40:00,45.48,45.49,45.47,45.48,12530.0,41.6265,41.6357,41.6174,41.6265,12530.0
2020-01-15 11:45:00,45.48,45.51,45.45,45.5,105111.0,41.6265,41.654,41.5991,41.6448,105111.0
2020-01-15 11:50:00,45.51,45.52,45.48,45.48,11275.0,41.654,41.6631,41.6265,41.6265,11275.0
2020-01-15 11:55:00,45.49,45.5,45.39,45.4,8000.0,41.6357,41.6448,41.5442,41.5533,8000.0
2020-01-15 12:00:00,45.41,45.42,45.35,45.36,12690.0,41.5625,41.5716,41.5076,41.5167,12690.0
2020-01-15 12:05:00,45.36,45.38,45.33,45.35,49359.0,41.5167,41.535,41.4892,41.5076,49359.0
2020-01-15 12:10:00,45.35,45.41,45.35,45.4,26624.0,41.5076,41.5625,41.5076,41.5533,26624.0
2020-01-15 12:15:00,45.4,45.4,45.38,45.39,10023.0,41.5533,41.5533,41.535,41.5442,10023.0
2020-01-15 12:20:00,45.4,45.45,45.4,45.42,7998.0,41.5533,41.5991,41.5533,41.5716,7998.0
2020-01-15 12:25:00,45.42,45.42,45.4,45.4,5284.0,41.5716,41.5716,41.5533,41.5533,5284.0
2020-01-15 12:30:00,45.4,45.41,45.38,45.39,8864.0,41.5533,41.5625,41.535,41.5442,8864.0
2020-01-15 12:35:00,45.39,45.42,45.37,45.4,10159.0,41.5442,41.5716,41.5259,41.5533,10159.0
2020-01-15 12:40:00,45.4,45.44,45.39,45.44,7115.0,41.5533,41.5899,41.5442,41.5899,7115.0
2020-01-15 12:45:00,45.43,45.44,45.36,45.36,6973.0,41.5808,41.5899,41.5167,41.5167,6973.0
2020-01-15 12:50:00,45.37,45.38,45.34,45.36,6492.0,41.5259,41.535,41.4984,41.5167,6492.0
2020-01-15 12:55:00,45.36,45.36,45.34,45.34,6100.0,41.5167,41.5167,41.4984,41.4984,6100.0
2020-01-15 13:00:00,45.34,45.35,45.31,45.35,15451.0,41.4984,41.5076,41.4709,41.5076,15451.0
2020-01-15 13:05:00,45.35,45.36,45.31,45.32,5166.0,41.5076,41.5167,41.4709,41.4801,5166.0
2020-01-15 13:10:00,45.31,45.32,45.29,45.3,3682.0,41.4709,41.4801,41.4526,41.4618,3682.0
2020-01-15 13:15:00,45.31,45.32,45.3,45.32,6034.0,41.4709,41.4801,41.4618,41.4801,6034.0
2020-01-15 13:20:00,45.32,45.33,45.29,45.29,41025.0,41.4801,41.4892,41.4526,41.4526,41025.0
2020-01-15 13:25:00,45.29,45.33,45.28,45.33,18520.0,41.4526,41.4892,41.4435,41.4892,18520.0
2020-01-15 13:30:00,45.33,45.35,45.3,45.33,17164.0,41.4892,41.5076,41.4618,41.4892,17164.0
2020-01-15 13:35:00,45.34,45.35,45.34,45.35,5825.0,41.4984,41.5076,41.4984,41.5076,5825.0
2020-01-15 13:40:00,45.36,45.37,45.34,45.34,11193.0,41.5167,41.5259,41.4984,41.4984,11193.0
2020-01-15 13:45:00,45.34,45.37,45.34,45.37,7259.0,41.4984,41.5259,41.4984,41.5259,7259.0
2020-01-15 13:50:00,45.37,45.38,45.33,45.33,9467.0,41.5259,41.535,41.4892,41.4892,9467.0
2020-01-15 13:55:00,45.33,45.34,45.31,45.34,10055.0,41.4892,41.4984,41.4709,41.4984,10055.0
2020-01-15 14:00:00,45.33,45.36,45.33,45.35,4195.0,41.4892,41.5167,41.4892,41.5076,4195.0
2020-01-15 14:05:00,45.36,45.38,45.35,45.38,11640.0,41.5167,41.535,41.5076,41.535,11640.0
2020-01-15 14:10:00,45.38,45.41,45.38,45.41,11250.0,41.535,41.5625,41.535,41.5625,11250.0
2020-01-15 14:15:00,45.41,45.41,45.39,45.4,6718.0,41.5625,41.5625,41.5442,41.5533,6718.0
2020-01-15 14:20:00,45.41,45.43,45.41,45.41,6600.0,41.5625,41.5808,41.5625,41.5625,6600.0
2020-01-15 14:25:00,45.42,45.44,45.41,45.43,17369.0,41.5716,41.5899,41.5625,41.5808,17369.0
2020-01-15 14:30:00,45.44,45.44,45.42,45.44,10060.0,41.5899,41.5899,41.5716,41.5899,10060.0
2020-01-15 14:35:00,45.45,45.45,45.42,45.42,23054.0,41.5991,41.5991,41.5716,41.5716,23054.0
2020-01-15 14:40:00,45.42,45.42,45.41,45.41,4208.0,41.5716,41.5716,41.5625,41.5625,4208.0
2020-01-15 14:45:00,45.41,45.43,45.39,45.39,100550.0,41.5625,41.5808,41.5442,41.5442,100550.0
2020-01-15 14:50:00,45.4,45.4,45.37,45.38,28730.0,41.5533,41.5533,41.5259,41.535,28730.0
2020-01-15 14:55:00,45.38,45.39,45.35,45.35,6779.0,41.535,41.5442,41.5076,41.5076,6779.0
2020-01-15 15:00:00,45.35,45.36,45.3,45.3,18525.0,41.5076,41.5167,41.4618,41.4618,18525.0
2020-01-15 15:05:00,45.31,45.32,45.27,45.27,26144.0,41.4709,41.4801,41.4343,41.4343,26144.0
2020-01-15 15:10:00,45.27,45.28,45.24,45.28,50869.0,41.4343,41.4435,41.4069,41.4435,50869.0
2020-01-15 15:15:00,45.28,45.28,45.26,45.28,29504.0,41.4435,41.4435,41.4252,41.4435,29504.0
2020-01-15 15:20:00,45.28,45.29,45.27,45.29,22404.0,41.4435,41.4526,41.4343,41.4526,22404.0
2020-01-15 15:25:00,45.29,45.29,45.2,45.23,70472.0,41.4526,41.4526,41.3703,41.3977,70472.0
2020-01-15 15:30:00,45.23,45.24,45.16,45.17,53832.0,41.3977,41.4069,41.3336,41.3428,53832.0
2020-01-15 15:35:00,45.17,45.23,45.17,45.21,71158.0,41.3428,41.3977,41.3428,41.3794,71158.0
2020-01-15 15:40:00,45.21,45.24,45.21,45.23,145988.0,41.3794,41.4069,41.3794,41.3977,145988.0
2020-01-15 15:45:00,45.23,45.26,45.22,45.24,72708.0,41.3977,41.4252,41.3886,41.4069,72708.0
2020-01-15 15:50:00,45.25,45.27,45.24,45.26,97805.0,41.416,41.4343,41.4069,41.4252,97805.0
2020-01-15 15:55:00,45.26,45.32,45.25,45.31,512792.0,41.4252,41.4801,41.416,41.4709,512792.0
2020-01-16 09:30:00,45.75,45.83,45.63,45.8,62104.0,41.8737,41.9469,41.7638,41.9194,62104.0
2020-01-16 09:35:00,45.81,46.05,45.81,46.02,169316.0,41.9286,42.1482,41.9286,42.1208,169316.0
2020-01-16 09:40:00,46.02,46.13,46.02,46.07,92477.0,42.1208,42.2215,42.1208,42.1665,92477.0
2020-01-16 09:45:00,46.06,46.09,45.91,45.92,68319.0,42.1574,42.1849,42.0201,42.0293,68319.0
2020-01-16 09:50:00,45.91,45.95,45.87,45.91,116129.0,42.0201,42.0567,41.9835,42.0201,116129.0
2020-01-16 09:55:00,45.91,45.94,45.89,45.9,31260.0,42.0201,42.0476,42.0018,42.0109,31260.0
2020-01-16 10:00:00,45.89,46.0,45.89,45.89,34745.0,42.0018,42.1025,42.0018,42.0018,34745.0
2020-01-16 10:05:00,45.89,45.97,45.89,45.95,35983.0,42.0018,42.075,42.0018,42.0567,35983.0
2020-01-16 10:10:00,45.94,46.03,45.94,46.0,27447.0,42.0476,42.1299,42.0476,42.1025,27447.0
2020-01-16 10:15:00,46.0,46.06,46.0,46.0,36961.0,42.1025,42.1574,42.1025,42.1025,36961.0
2020-01-16 10:20:00,46.0,46.04,45.92,45.93,88271.0,42.1025,42.1391,42.0293,42.0384,88271.0
2020-01-16 10:25:00,45.92,45.98,45.88,45.98,90592.0,42.0293,42.0842,41.9926,42.0842,90592.0
2020-01-16 10:30:00,45.97,46.06,45.93,46.06,38849.0,42.075,42.1574,42.0384,42.1574,38849.0
2020-01-16 10:35:00,46.04,46.07,46.0,46.03,49872.0,42.1391,42.1665,42.1025,42.1299,49872.0
2020-01-16 10:40:00,46.04,46.07,46.0,46.03,21193.0,42.1391,42.1665,42.1025,42.1299,21193.0
2020-01-16 10:45:00,46.04,46.06,46.01,46.02,15000.0,42.1391,42.1574,42.1116,42.1208,15000.0
2020-01-16 10:50:00,46.02,46.04,45.98,45.98,20189.0,42.1208,42.1391,42.0842,42.0842,20189.0
2020-01-16 10:55:00,45.99,46.0,45.91,45.92,24768.0,42.0933,42.1025,42.0201,42.0293,24768.0
2020-01-16 11:00:00,45.92,45.93,45.86,45.9,69172.0,42.0293,42.0384,41.9743,42.0109,69172.0
2020-01-16 11:05:00,45.91,45.93,45.89,45.9,10397.0,42.0201,42.0384,42.0018,42.0109,10397.0
2020-01-16 11:10:00,45.9,45.91,45.84,45.85,17478.0,42.0109,42.0201,41.956,41.9652,17478.0
2020-01-16 11:15:00,45.86,45.92,45.86,45.92,18896.0,41.9743,42.0293,41.9743,42.0293,18896.0
2020-01-16 11:20:00,45.91,45.93,45.91,45.93,33556.0,42.0201,42.0384,42.0201,42.0384,33556.0
2020-01-16 11:25:00,45.92,45.95,45.89,45.94,18303.0,42.0293,42.0567,42.0018,42.0476,18303.0
2020-01-16 11:30:00,45.95,45.98,45.92,45.93,14767.0,42.0567,42.0842,42.0293,42.0384,14767.0
2020-01-16 11:35:00,45.93,45.96,45.93,45.94,16735.0,42.0384,42.0659,42.0384,42.0476,16735.0
2020-01-16 11:40:00,45.94,45.95,45.9,45.91,22054.0,42.0476,42.0567,42.0109,42.0201,22054.0
2020-01-16 11:45:00,45.91,45.91,45.84,45.84,424928.0,42.0201,42.0201,41.956,41.956,424928.0
2020-01-16 11:50:00,45.84,45.85,45.79,45.8,537902.0,41.956,41.9652,41.9103,41.9194,537902.0
2020-01-16 11:55:00,45.8,45.82,45.76,45.77,207000.0,41.9194,41.9377,41.8828,41.892,207000.0
2020-01-16 12:00:00,45.77,45.82,45.77,45.82,75913.0,41.892,41.9377,41.892,41.9377,75913.0
2020-01-16 12:05:00,45.83,45.85,45.81,45.83,33400.0,41.9469,41.9652,41.9286,41.9469,33400.0
2020-01-16 12:10:00,45.82,45.83,45.78,45.79,9976.0,41.9377,41.9469,41.9011,41.9103,9976.0
2020-01-16 12:15:00,45.79,45.8,45.76,45.76,11182.0,41.9103,41.9194,41.8828,41.8828,11182.0
2020-01-16 12:20:00,45.76,45.83,45.76,45.83,13440.0,41.8828,41.9469,41.8828,41.9469,13440.0
2020-01-16 12:25:00,45.83,45.87,45.83,45.86,15840.0,41.9469,41.9835,41.9469,41.9743,15840.0
2020-01-16 12:30:00,45.86,45.88,45.85,45.88,9000.0,41.9743,41.9926,41.9652,41.9926,9000.0
2020-01-16 12:35:00,45.88,45.88,45.86,45.87,1800.0,41.9926,41.9926,41.9743,41.9835,1800.0
2020-01-16 12:40:00,45.87,45.89,45.87,45.89,11933.0,41.9835,42.0018,41.9835,42.0018,11933.0
2020-01-16 12:45:00,45.9,45.95,45.9,45.93,5571.0,42.0109,42.0567,42.0109,42.0384,5571.0
2020-01-16 12:50:00,45.92,45.92,45.9,45.91,7449.0,42.0293,42.0293,42.0109,42.0201,7449.0
2020-01-16 12:55:00,45.92,45.93,45.91,45.93,6301.0,42.0293,42.0384,42.0201,42.0384,6301.0
2020-01-16 13:00:00,45.92,45.92,45.89,45.91,19649.0,42.0293,42.0293,42.0018,42.0201,19649.0
2020-01-16 13:05:00,45.91,45.92,45.9,45.91,3741.0,42.0201,42.0293,42.0109,42.0201,3741.0
2020-01-16 13:10:00,45.91,45.91,45.89,45.89,13447.0,42.0201,42.0201,42.0018,42.0018,13447.0
2020-01-16 13:15:00,45.9,45.91,45.9,45.91,2673.0,42.0109,42.0201,42.0109,42.0201,2673.0
2020-01-16 13:20:00,45.91,45.96,45.91,45.96,4752.0,42.0201,42.0659,42.0201,42.0659,4752.0
2020-01-16 13:25:00,45.95,45.98,45.94,45.97,13356.0,42.0567,42.0842,42.0476,42.075,13356.0
2020-01-16 13:30:00,45.97,45.99,45.94,45.98,37215.0,42.075,42.0933,42.0476,42.0842,37215.0
2020-01-16 13:35:00,45.98,46.0,45.98,45.98,12193.0,42.0842,42.1025,42.0842,42.0842,12193.0
2020-01-16 13:40:00,45.99,46.0,45.96,45.98,4599.0,42.0933,42.1025,42.0659,42.0842,4599.0
2020-01-16 13:45:00,45.97,46.0,45.97,45.98,5809.0,42.075,42.1025,42.075,42.0842,5809.0
2020-01-16 13:50:00,45.98,45.99,45.96,45.96,16806.0,42.0842,42.0933,42.0659,42.0659,16806.0
2020-01-16 13:55:00,45.95,45.98,45.95,45.98,6200.0,42.0567,42.0842,42.0567,42.0842,6200.0
2020-01-16 14:00:00,45.98,45.99,45.97,45.99,9527.0,42.0842,42.0933,42.075,42.0933,9527.0
2020-01-16 14:05:00,45.99,46.02,45.99,46.01,7572.0,42.0933,42.1208,42.0933,42.1116,7572.0
2020-01-16 14:10:00,46.0,46.01,45.98,45.98,10644.0,42.1025,42.1116,42.0842,42.0842,10644.0
2020-01-16 14:15:00,45.99,46.02,45.99,46.0,5299.0,42.0933,42.1208,42.0933,42.1025,5299.0
2020-01-16 14:20:00,46.0,46.0,45.97,45.98,5800.0,42.1025,42.1025,42.075,42.0842,5800.0
2020-01-16 14:25:00,45.97,45.98,45.94,45.94,5000.0,42.075,42.0842,42.0476,42.0476,5000.0
2020-01-16 14:30:00,45.93,45.94,45.92,45.93,7301.0,42.0384,42.0476,42.0293,42.0384,7301.0
2020-01-16 14:35:00,45.93,45.93,45.92,45.92,4471.0,42.0384,42.0384,42.0293,42.0293,4471.0
2020-01-16 14:40:00,45.92,45.93,45.9,45.9,11215.0,42.0293,42.0384,42.0109,42.0109,11215.0
2020-01-16 14:45:00,45.9,45.9,45.86,45.87,19423.0,42.0109,42.0109,41.9743,41.9835,19423.0
2020-01-16 14:50:00,45.87,45.9,45.86,45.89,14978.0,41.9835,42.0109,41.9743,42.0018,14978.0
2020-01-16 14:55:00,45.89,45.92,45.89,45.9,7762.0,42.0018,42.0293,42.0018,42.0109,7762.0
2020-01-16 15:00:00,45.9,45.92,45.9,45.91,6807.0,42.0109,42.0293,42.0109,42.0201,6807.0
2020-01-16 15:05:00,45.91,45.91,45.89,45.89,5306.0,42.0201,42.0201,42.0018,42.0018,5306.0
2020-01-16 15:10:00,45.88,45.89,45.85,45.89,7205.0,41.9926,42.0018,41.9652,42.0018,7205.0
2020-01-16 15:15:00,45.89,45.9,45.88,45.89,11828.0,42.0018,42.0109,41.9926,42.0018,11828.0
2020-01-16 15:20:00,45.89,45.89,45.86,45.87,6900.0,42.0018,42.0018,41.9743,41.9835,6900.0
2020-01-16 15:25:00,45.87,45.89,45.86,45.89,43556.0,41.9835,42.0018,41.9743,42.0018,43556.0
2020-01-16 15:30:00,45.89,45.92,45.88,45.92,28527.0,42.0018,42.0293,41.9926,42.0293,28527.0
2020-01-16 15:35:00,45.92,45.95,45.92,45.94,42123.0,42.0293,42.0567,42.0293,42.0476,42123.0
2020-01-16 15:40:00,45.94,45.95,45.93,45.95,146030.0,42.0476,42.0567,42.0384,42.0567,146030.0
2020-01-16 15:45:00,45.95,45.96,45.91,45.94,125745.0,42.0567,42.0659,42.0201,42.0476,125745.0
2020-01-16 15:50:00,45.94,45.98,45.94,45.97,138812.0,42.0476,42.0842,42.0476,42.075,138812.0
2020-01-16 15:55:00,45.97,45.97,45.92,45.95,381527.0,42.075,42.075,42.0293,42.0567,381527.0
2020-01-17 09:30:00,46.1,46.13,45.94,45.96,107403.0,42.194,42.2215,42.0476,42.0659,107403.0
2020-01-17 09:35:00,45.96,45.99,45.84,45.84,53477.0,42.0659,42.0933,41.956,41.956,53477.0
2020-01-17 09:40:00,45.84,45.92,45.82,45.87,30031.0,41.956,42.0293,41.9377,41.9835,30031.0
2020-01-17 09:45:00,45.89,45.95,45.89,45.94,19730.0,42.0018,42.0567,42.0018,42.0476,19730.0
2020-01-17 09:50:00,45.94,46.0,45.82,45.83,21882.0,42.0476,42.1025,41.9377,41.9469,21882.0
2020-01-17 09:55:00,45.83,45.85,45.79,45.82,64668.0,41.9469,41.9652,41.9103,41.9377,64668.0
2020-01-17 10:00:00,45.81,45.88,45.76,45.87,51992.0,41.9286,41.9926,41.8828,41.9835,51992.0
2020-01-17 10:05:00,45.85,45.88,45.82,45.88,42365.0,41.9652,41.9926,41.9377,41.9926,42365.0
2020-01-17 10:10:00,45.88,45.96,45.88,45.93,288811.0,41.9926,42.0659,41.9926,42.0384,288811.0
2020-01-17 10:15:00,45.93,45.98,45.91,45.96,29750.0,42.0384,42.0842,42.0201,42.0659,29750.0
2020-01-17 10:20:00,45.96,45.98,45.92,45.95,24656.0,42.0659,42.0842,42.0293,42.0567,24656.0
2020-01-17 10:25:00,45.96,45.99,45.92,45.93,11654.0,42.0659,42.0933,42.0293,42.0384,11654.0
2020-01-17 10:30:00,45.93,45.95,45.91,45.93,16841.0,42.0384,42.0567,42.0201,42.0384,16841.0
2020-01-17 10:35:00,45.94,45.95,45.88,45.88,13470.0,42.0476,42.0567,41.9926,41.9926,13470.0
2020-01-17 10:40:00,45.88,45.91,45.86,45.87,21296.0,41.9926,42.0201,41.9743,41.9835,21296.0
2020-01-17 10:45:00,45.87,45.9,45.83,45.84,17060.0,41.9835,42.0109,41.9469,41.956,17060.0
2020-01-17 10:50:00,45.83,45.86,45.81,45.83,46892.0,41.9469,41.9743,41.9286,41.9469,46892.0
2020-01-17 10:55:00,45.84,45.86,45.81,45.86,32592.0,41.956,41.9743,41.9286,41.9743,32592.0
2020-01-17 11:00:00,45.86,45.95,45.85,45.94,45951.0,41.9743,42.0567,41.9652,42.0476,45951.0
2020-01-17 11:05:00,45.94,45.94,45.89,45.91,9378.0,42.0476,42.0476,42.0018,42.0201,9378.0
2020-01-17 11:10:00,45.9,45.9,45.77,45.77,39438.0,42.0109,42.0109,41.892,41.892,39438.0
2020-01-17 11:15:00,45.78,45.79,45.74,45.76,34195.0,41.9011,41.9103,41.8645,41.8828,34195.0
2020-01-17 11:20:00,45.76,45.78,45.72,45.75,30771.0,41.8828,41.9011,41.8462,41.8737,30771.0
2020-01-17 11:25:00,45.74,45.8,45.73,45.8,14500.0,41.8645,41.9194,41.8554,41.9194,14500.0
2020-01-17 11:30:00,45.8,45.83,45.78,45.82,14334.0,41.9194,41.9469,41.9011,41.9377,14334.0
2020-01-17 11:35:00,45.81,45.82,45.78,45.78,11566.0,41.9286,41.9377,41.9011,41.9011,11566.0
2020-01-17 11:40:00,45.78,45.83,45.78,45.83,15901.0,41.9011,41.9469,41.9011,41.9469,15901.0
2020-01-17 11:45:00,45.83,45.84,45.79,45.82,25686.0,41.9469,41.956,41.9103,41.9377,25686.0
2020-01-17 11:50:00,45.83,45.85,45.82,45.83,14952.0,41.9469,41.9652,41.9377,41.9469,14952.0
2020-01-17 11:55:00,45.83,45.86,45.82,45.86,10254.0,41.9469,41.9743,41.9377,41.9743,10254.0
2020-01-17 12:00:00,45.86,45.89,45.85,45.89,22437.0,41.9743,42.0018,41.9652,42.0018,22437.0
2020-01-17 12:05:00,45.88,45.89,45.87,45.88,17857.0,41.9926,42.0018,41.9835,41.9926,17857.0
2020-01-17 12:10:00,45.88,45.9,45.87,45.88,16175.0,41.9926,42.0109,41.9835,41.9926,16175.0
2020-01-17 12:15:00,45.88,45.9,45.88,45.9,9969.0,41.9926,42.0109,41.9926,42.0109,9969.0
2020-01-17 12:20:00,45.9,45.9,45.86,45.87,11425.0,42.0109,42.0109,41.9743,41.9835,11425.0
2020-01-17 12:25:00,45.86,45.87,45.84,45.85,9370.0,41.9743,41.9835,41.956,41.9652,9370.0
2020-01-17 12:30:00,45.86,45.87,45.84,45.85,7217.0,41.9743,41.9835,41.956,41.9652,7217.0
2020-01-17 12:35:00,45.86,45.9,45.85,45.89,21144.0,41.9743,42.0109,41.9652,42.0018,21144.0
2020-01-17 12:40:00,45.89,45.9,45.85,45.85,16468.0,42.0018,42.0109,41.9652,41.9652,16468.0
2020-01-17 12:45:00,45.86,45.88,45.86,45.88,24873.0,41.9743,41.9926,41.9743,41.9926,24873.0
2020-01-17 12:50:00,45.88,45.9,45.87,45.9,28001.0,41.9926,42.0109,41.9835,42.0109,28001.0
2020-01-17 12:55:00,45.9,45.91,45.88,45.89,31746.0,42.0109,42.0201,41.9926,42.0018,31746.0
2020-01-17 13:00:00,45.89,45.9,45.86,45.86,10595.0,42.0018,42.0109,41.9743,41.9743,10595.0
2020-01-17 13:05:00,45.87,45.93,45.87,45.91,19302.0,41.9835,42.0384,41.9835,42.0201,19302.0
2020-01-17 13:10:00,45.91,45.94,45.91,45.93,19604.0,42.0201,42.0476,42.0201,42.0384,19604.0
2020-01-17 13:15:00,45.94,45.95,45.92,45.95,19569.0,42.0476,42.0567,42.0293,42.0567,19569.0
2020-01-17 13:20:00,45.96,45.96,45.93,45.94,9155.0,42.0659,42.0659,42.0384,42.0476,9155.0
2020-01-17 13:25:00,45.94,45.95,45.91,45.93,13968.0,42.0476,42.0567,42.0201,42.0384,13968.0
2020-01-17 13:30:00,45.93,45.95,45.92,45.93,17326.0,42.0384,42.0567,42.0293,42.0384,17326.0
2020-01-17 13:35:00,45.93,45.94,45.92,45.93,18911.0,42.0384,42.0476,42.0293,42.0384,18911.0
2020-01-17 13:40:00,45.93,45.94,45.9,45.92,11826.0,42.0384,42.0476,42.0109,42.0293,11826.0
2020-01-17 13:45:00,45.92,45.93,45.9,45.9,23143.0,42.0293,42.0384,42.0109,42.0109,23143.0
2020-01-17 13:50:00,45.9,45.92,45.89,45.92,6112.0,42.0109,42.0293,42.0018,42.0293,6112.0
2020-01-17 13:55:00,45.92,45.93,45.91,45.91,11178.0,42.0293,42.0384,42.0201,42.0201,11178.0
2020-01-17 14:00:00,45.91,45.92,45.88,45.89,27806.0,42.0201,42.0293,41.9926,42.0018,27806.0
2020-01-17 14:05:00,45.89,45.9,45.88,45.89,15897.0,42.0018,42.0109,41.9926,42.0018,15897.0
2020-01-17 14:10:00,45.89,45.9,45.88,45.89,9303.0,42.0018,42.0109,41.9926,42.0018,9303.0
2020-01-17 14:15:00,45.89,45.93,45.89,45.91,13680.0,42.0018,42.0384,42.0018,42.0201,13680.0
2020-01-17 14:20:00,45.91,45.92,45.87,45.88,24231.0,42.0201,42.0293,41.9835,41.9926,24231.0
2020-01-17 14:25:00,45.88,45.89,45.87,45.88,11211.0,41.9926,42.0018,41.9835,41.9926,11211.0
2020-01-17 14:30:00,45.88,45.89,45.86,45.89,21945.0,41.9926,42.0018,41.9743,42.0018,21945.0
2020-01-17 14:35:00,45.89,45.9,45.87,45.89,15038.0,42.0018,42.0109,41.9835,42.0018,15038.0
2020-01-17 14:40:00,45.89,45.89,45.86,45.86,39628.0,42.0018,42.0018,41.9743,41.9743,39628.0
2020-01-17 14:45:00,45.86,45.89,45.86,45.89,10502.0,41.9743,42.0018,41.9743,42.0018,10502.0
2020-01-17 14:50:00,45.88,45.89,45.86,45.87,15538.0,41.9926,42.0018,41.9743,41.9835,15538.0
2020-01-17 14:55:00,45.87,45.9,45.86,45.9,15560.0,41.9835,42.0109,41.9743,42.0109,15560.0
2020-01-17 15:00:00,45.89,45.9,45.86,45.86,18684.0,42.0018,42.0109,41.9743,41.9743,18684.0
2020-01-17 15:05:00,45.86,45.86,45.82,45.83,26518.0,41.9743,41.9743,41.9377,41.9469,26518.0
2020-01-17 15:10:00,45.83,45.85,45.82,45.85,51920.0,41.9469,41.9652,41.9377,41.9652,51920.0
2020-01-17 15:15:00,45.84,45.89,45.84,45.89,21809.0,41.956,42.0018,41.956,42.0018,21809.0
2020-01-17 15:20:00,45.89,45.9,45.87,45.88,37580.0,42.0018,42.0109,41.9835,41.9926,37580.0
2020-01-17 15:25:00,45.88,45.9,45.87,45.89,74455.0,41.9926,42.0109,41.9835,42.0018,74455.0
2020-01-17 15:30:00,45.9,45.92,45.89,45.9,58788.0,42.0109,42.0293,42.0018,42.0109,58788.0
2020-01-17 15:35:00,45.89,45.91,45.89,45.9,32927.0,42.0018,42.0201,42.0018,42.0109,32927.0
2020-01-17 15:40:00,45.9,45.93,45.88,45.93,85379.0,42.0109,42.0384,41.9926,42.0384,85379.0
2020-01-17 15:45:00,45.93,45.93,45.9,45.91,74815.0,42.0384,42.0384,42.0109,42.0201,74815.0
2020-01-17 15:50:00,45.9,45.92,45.89,45.91,213210.0,42.0109,42.0293,42.0018,42.0201,213210.0
2020-01-17 15:55:00,45.91,45.91,45.88,45.9,301286.0,42.0201,42.0201,41.9926,42.0109,301286.0
2020-01-21 09:30:00,45.73,45.77,45.57,45.75,26464.0,41.8554,41.892,41.7089,41.8737,26464.0
2020-01-21 09:35:00,45.74,45.77,45.66,45.68,228656.0,41.8645,41.892,41.7913,41.8096,228656.0
2020-01-21 09:40:00,45.68,45.71,45.53,45.55,36947.0,41.8096,41.837,41.6723,41.6906,36947.0
2020-01-21 09:45:00,45.55,45.59,45.52,45.57,32891.0,41.6906,41.7272,41.6631,41.7089,32891.0
2020-01-21 09:50:00,45.57,45.61,45.56,45.61,93450.0,41.7089,41.7455,41.6998,41.7455,93450.0
2020-01-21 09:55:00,45.61,45.64,45.59,45.61,65799.0,41.7455,41.773,41.7272,41.7455,65799.0
2020-01-21 10:00:00,45.61,45.62,45.56,45.57,55225.0,41.7455,41.7547,41.6998,41.7089,55225.0
2020-01-21 10:05:00,45.56,45.57,45.54,45.54,45634.0,41.6998,41.7089,41.6815,41.6815,45634.0
2020-01-21 10:10:00,45.55,45.58,45.54,45.57,16521.0,41.6906,41.7181,41.6815,41.7089,16521.0
2020-01-21 10:15:00,45.57,45.57,45.45,45.45,62378.0,41.7089,41.7089,41.5991,41.5991,62378.0
2020-01-21 10:20:00,45.44,45.45,45.42,45.42,28878.0,41.5899,41.5991,41.5716,41.5716,28878.0
2020-01-21 10:25:00,45.41,45.48,45.39,45.45,45002.0,41.5625,41.6265,41.5442,41.5991,45002.0
2020-01-21 10:30:00,45.45,45.48,45.45,45.46,15100.0,41.5991,41.6265,41.5991,41.6082,15100.0
2020-01-21 10:35:00,45.46,45.55,45.46,45.51,56078.0,41.6082,41.6906,41.6082,41.654,56078.0
2020-01-21 10:40:00,45.51,45.53,45.48,45.49,25651.0,41.654,41.6723,41.6265,41.6357,25651.0
2020-01-21 10:45:00,45.48,45.49,45.45,45.45,10612.0,41.6265,41.6357,41.5991,41.5991,10612.0
2020-01-21 10:50:00,45.45,45.47,45.43,45.47,21983.0,41.5991,41.6174,41.5808,41.6174,21983.0
2020-01-21 10:55:00,45.48,45.51,45.48,45.5,7115.0,41.6265,41.654,41.6265,41.6448,7115.0
2020-01-21 11:00:00,45.5,45.56,45.5,45.56,3867.0,41.6448,41.6998,41.6448,41.6998,3867.0
2020-01-21 11:05:00,45.56,45.62,45.56,45.59,7567.0,41.6998,41.7547,41.6998,41.7272,7567.0
2020-01-21 11:10:00,45.59,45.62,45.56,45.62,15104.0,41.7272,41.7547,41.6998,41.7547,15104.0
2020-01-21 11:15:00,45.61,45.63,45.59,45.6,11500.0,41.7455,41.7638,41.7272,41.7364,11500.0
2020-01-21 11:20:00,45.59,45.59,45.55,45.55,10424.0,41.7272,41.7272,41.6906,41.6906,10424.0
2020-01-21 11:25:00,45.54,45.56,45.53,45.56,5400.0,41.6815,41.6998,41.6723,41.6998,5400.0
2020-01-21 11:30:00,45.55,45.58,45.55,45.57,22984.0,41.6906,41.7181,41.6906,41.7089,22984.0
2020-01-21 11:35:00,45.56,45.63,45.56,45.62,30122.0,41.6998,41.7638,41.6998,41.7547,30122.0
2020-01-21 11:40:00,45.62,45.7,45.62,45.68,63238.0,41.7547,41.8279,41.7547,41.8096,63238.0
2020-01-21 11:45:00,45.67,45.69,45.64,45.69,6786.0,41.8004,41.8187,41.773,41.8187,6786.0
2020-01-21 11:50:00,45.7,45.73,45.7,45.7,4818.0,41.8279,41.8554,41.8279,41.8279,4818.0
2020-01-21 11:55:00,45.71,45.73,45.7,45.71,10678.0,41.837,41.8554,41.8279,41.837,10678.0
2020-01-21 12:00:00,45.7,45.71,45.69,45.7,3698.0,41.8279,41.837,41.8187,41.8279,3698.0
2020-01-21 12:05:00,45.69,45.7,45.69,45.7,4240.0,41.8187,41.8279,41.8187,41.8279,4240.0
2020-01-21 12:10:00,45.7,45.71,45.7,45.7,3576.0,41.8279,41.837,41.8279,41.8279,3576.0
2020-01-21 12:15:00,45.69,45.7,45.68,45.69,3692.0,41.8187,41.8279,41.8096,41.8187,3692.0
2020-01-21 12:20:00,45.7,45.72,45.7,45.71,12166.0,41.8279,41.8462,41.8279,41.837,12166.0
2020-01-21 12:25:00,45.71,45.71,45.69,45.69,13123.0,41.837,41.837,41.8187,41.8187,13123.0
2020-01-21 12:30:00,45.69,45.71,45.68,45.71,7433.0,41.8187,41.837,41.8096,41.837,7433.0
2020-01-21 12:35:00,45.71,45.72,45.71,45.71,5482.0,41.837,41.8462,41.837,41.837,5482.0
2020-01-21 12:40:00,45.71,45.71,45.69,45.7,8850.0,41.837,41.837,41.8187,41.8279,8850.0
2020-01-21 12:45:00,45.7,45.73,45.69,45.73,9281.0,41.8279,41.8554,41.8187,41.8554,9281.0
2020-01-21 12:50:00,45.73,45.74,45.71,45.71,3949.0,41.8554,41.8645,41.837,41.837,3949.0
2020-01-21 12:55:00,45.71,45.73,45.71,45.71,3926.0,41.837,41.8554,41.837,41.837,3926.0
2020-01-21 13:00:00,45.72,45.74,45.71,45.73,5110.0,41.8462,41.8645,41.837,41.8554,5110.0
2020-01-21 13:05:00,45.73,45.73,45.72,45.72,10624.0,41.8554,41.8554,41.8462,41.8462,10624.0
2020-01-21 13:10:00,45.71,45.72,45.7,45.71,3500.0,41.837,41.8462,41.8279,41.837,3500.0
2020-01-21 13:15:00,45.72,45.74,45.66,45.66,9413.0,41.8462,41.8645,41.7913,41.7913,9413.0
2020-01-21 13:20:00,45.66,45.66,45.6,45.62,68808.0,41.7913,41.7913,41.7364,41.7547,68808.0
2020-01-21 13:25:00,45.62,45.63,45.59,45.6,77960.0,41.7547,41.7638,41.7272,41.7364,77960.0
2020-01-21 13:30:00,45.6,45.61,45.53,45.55,37514.0,41.7364,41.7455,41.6723,41.6906,37514.0
2020-01-21 13:35:00,45.55,45.57,45.53,45.54,95317.0,41.6906,41.7089,41.6723,41.6815,95317.0
2020-01-21 13:40:00,45.55,45.55,45.52,45.55,14879.0,41.6906,41.6906,41.6631,41.6906,14879.0
2020-01-21 13:45:00,45.55,45.56,45.53,45.54,19085.0,41.6906,41.6998,41.6723,41.6815,19085.0
2020-01-21 13:50:00,45.54,45.56,45.47,45.48,17129.0,41.6815,41.6998,41.6174,41.6265,17129.0
2020-01-21 13:55:00,45.49,45.5,45.47,45.48,8388.0,41.6357,41.6448,41.6174,41.6265,8388.0
2020-01-21 14:00:00,45.47,45.5,45.44,45.49,35224.0,41.6174,41.6448,41.5899,41.6357,35224.0
2020-01-21 14:05:00,45.5,45.52,45.49,45.5,13981.0,41.6448,41.6631,41.6357,41.6448,13981.0
2020-01-21 14:10:00,45.51,45.52,45.49,45.5,77473.0,41.654,41.6631,41.6357,41.6448,77473.0
2020-01-21 14:15:00,45.49,45.51,45.48,45.5,7099.0,41.6357,41.654,41.6265,41.6448,7099.0
2020-01-21 14:20:00,45.51,45.51,45.48,45.5,10777.0,41.654,41.654,41.6265,41.6448,10777.0
2020-01-21 14:25:00,45.5,45.54,45.5,45.53,4938.0,41.6448,41.6815,41.6448,41.6723,4938.0
2020-01-21 14:30:00,45.54,45.55,45.52,45.53,3366.0,41.6815,41.6906,41.6631,41.6723,3366.0
2020-01-21 14:35:00,45.54,45.57,45.53,45.57,4160.0,41.6815,41.7089,41.6723,41.7089,4160.0
2020-01-21 14:40:00,45.57,45.61,45.57,45.61,2420.0,41.7089,41.7455,41.7089,41.7455,2420.0
2020-01-21 14:45:00,45.61,45.61,45.57,45.59,23001.0,41.7455,41.7455,41.7089,41.7272,23001.0
2020-01-21 14:50:00,45.58,45.62,45.58,45.62,7006.0,41.7181,41.7547,41.7181,41.7547,7006.0
2020-01-21 14:55:00,45.61,45.64,45.61,45.63,2400.0,41.7455,41.773,41.7455,41.7638,2400.0
2020-01-21 15:00:00,45.63,45.67,45.63,45.67,4522.0,41.7638,41.8004,41.7638,41.8004,4522.0
2020-01-21 15:05:00,45.67,45.67,45.65,45.66,34879.0,41.8004,41.8004,41.7821,41.7913,34879.0
2020-01-21 15:10:00,45.67,45.68,45.66,45.67,6323.0,41.8004,41.8096,41.7913,41.8004,6323.0
2020-01-21 15:15:00,45.67,45.68,45.65,45.66,11079.0,41.8004,41.8096,41.7821,41.7913,11079.0
2020-01-21 15:20:00,45.66,45.7,45.65,45.69,4105.0,41.7913,41.8279,41.7821,41.8187,4105.0
2020-01-21 15:25:00,45.69,45.69,45.67,45.68,8800.0,41.8187,41.8187,41.8004,41.8096,8800.0
2020-01-21 15:30:00,45.67,45.7,45.65,45.65,11989.0,41.8004,41.8279,41.7821,41.7821,11989.0
2020-01-21 15:35:00,45.65,45.65,45.62,45.63,44852.0,41.7821,41.7821,41.7547,41.7638,44852.0
2020-01-21 15:40:00,45.64,45.64,45.6,45.64,165155.0,41.773,41.773,41.7364,41.773,165155.0
2020-01-21 15:45:00,45.64,45.65,45.61,45.61,42942.0,41.773,41.7821,41.7455,41.7455,42942.0
2020-01-21 15:50:00,45.61,45.62,45.59,45.59,27636.0,41.7455,41.7547,41.7272,41.7272,27636.0
2020-01-21 15:55:00,45.59,45.64,45.59,45.61,265473.0,41.7272,41.773,41.7272,41.7455,265473.0
2020-01-22 09:30:00,45.65,45.8,45.65,45.79,10089.0,41.7821,41.9194,41.7821,41.9103,10089.0
2020-01-22 09:35:00,45.78,45.81,45.73,45.79,44139.0,41.9011,41.9286,41.8554,41.9103,44139.0
2020-01-22 09:40:00,45.8,45.82,45.75,45.79,31403.0,41.9194,41.9377,41.8737,41.9103,31403.0
2020-01-22 09:45:00,45.79,45.82,45.74,45.78,30922.0,41.9103,41.9377,41.8645,41.9011,30922.0
2020-01-22 09:50:00,45.78,45.78,45.69,45.69,36251.0,41.9011,41.9011,41.8187,41.8187,36251.0
2020-01-22 09:55:00,45.7,45.82,45.7,45.79,26308.0,41.8279,41.9377,41.8279,41.9103,26308.0
2020-01-22 10:00:00,45.79,45.84,45.73,45.75,28383.0,41.9103,41.956,41.8554,41.8737,28383.0
2020-01-22 10:05:00,45.74,45.77,45.69,45.76,19766.0,41.8645,41.892,41.8187,41.8828,19766.0
2020-01-22 10:10:00,45.75,45.78,45.65,45.65,18130.0,41.8737,41.9011,41.7821,41.7821,18130.0
2020-01-22 10:15:00,45.65,45.68,45.62,45.66,15629.0,41.7821,41.8096,41.7547,41.7913,15629.0
2020-01-22 10:20:00,45.66,45.67,45.63,45.65,18027.0,41.7913,41.8004,41.7638,41.7821,18027.0
2020-01-22 10:25:00,45.64,45.66,45.62,45.64,23788.0,41.773,41.7913,41.7547,41.773,23788.0
2020-01-22 10:30:00,45.64,45.7,45.62,45.69,26286.0,41.773,41.8279,41.7547,41.8187,26286.0
2020-01-22 10:35:00,45.69,45.7,45.66,45.68,20483.0,41.8187,41.8279,41.7913,41.8096,20483.0
2020-01-22 10:40:00,45.69,45.71,45.67,45.7,29006.0,41.8187,41.837,41.8004,41.8279,29006.0
2020-01-22 10:45:00,45.69,45.72,45.67,45.67,19990.0,41.8187,41.8462,41.8004,41.8004,19990.0
2020-01-22 10:50:00,45.66,45.66,45.63,45.63,14722.0,41.7913,41.7913,41.7638,41.7638,14722.0
2020-01-22 10:55:00,45.63,45.63,45.59,45.59,43580.0,41.7638,41.7638,41.7272,41.7272,43580.0
2020-01-22 11:00:00,45.59,45.6,45.57,45.59,18883.0,41.7272,41.7364,41.7089,41.7272,18883.0
2020-01-22 11:05:00,45.59,45.63,45.58,45.63,33987.0,41.7272,41.7638,41.7181,41.7638,33987.0
2020-01-22 11:10:00,45.64,45.65,45.54,45.55,67112.0,41.773,41.7821,41.6815,41.6906,67112.0
2020-01-22 11:15:00,45.55,45.6,45.55,45.59,34271.0,41.6906,41.7364,41.6906,41.7272,34271.0
2020-01-22 11:20:00,45.59,45.61,45.56,45.6,72125.0,41.7272,41.7455,41.6998,41.7364,72125.0
2020-01-22 11:25:00,45.61,45.64,45.59,45.63,32300.0,41.7455,41.773,41.7272,41.7638,32300.0
2020-01-22 11:30:00,45.63,45.66,45.62,45.64,34290.0,41.7638,41.7913,41.7547,41.773,34290.0
2020-01-22 11:35:00,45.64,45.64,45.62,45.63,12426.0,41.773,41.773,41.7547,41.7638,12426.0
2020-01-22 11:40:00,45.63,45.65,45.62,45.64,14243.0,41.7638,41.7821,41.7547,41.773,14243.0
2020-01-22 11:45:00,45.63,45.66,45.62,45.65,13600.0,41.7638,41.7913,41.7547,41.7821,13600.0
2020-01-22 11:50:00,45.65,45.71,45.64,45.71,21825.0,41.7821,41.837,41.773,41.837,21825.0
2020-01-22 11:55:00,45.7,45.7,45.64,45.66,22915.0,41.8279,41.8279,41.773,41.7913,22915.0
2020-01-22 12:00:00,45.67,45.67,45.65,45.66,11169.0,41.8004,41.8004,41.7821,41.7913,11169.0
2020-01-22 12:05:00,45.65,45.68,45.64,45.67,22384.0,41.7821,41.8096,41.773,41.8004,22384.0
2020-01-22 12:10:00,45.66,45.68,45.64,45.64,7081.0,41.7913,41.8096,41.773,41.773,7081.0
2020-01-22 12:15:00,45.63,45.65,45.61,45.61,18438.0,41.7638,41.7821,41.7455,41.7455,18438.0
2020-01-22 12:20:00,45.61,45.61,45.56,45.58,14063.0,41.7455,41.7455,41.6998,41.7181,14063.0
2020-01-22 12:25:00,45.58,45.61,45.55,45.61,36876.0,41.7181,41.7455,41.6906,41.7455,36876.0
2020-01-22 12:30:00,45.61,45.63,45.59,45.63,12378.0,41.7455,41.7638,41.7272,41.7638,12378.0
2020-01-22 12:35:00,45.64,45.64,45.61,45.64,14685.0,41.773,41.773,41.7455,41.773,14685.0
2020-01-22 12:40:00,45.64,45.65,45.62,45.63,41127.0,41.773,41.7821,41.7547,41.7638,41127.0
2020-01-22 12:45:00,45.63,45.67,45.63,45.66,14722.0,41.7638,41.8004,41.7638,41.7913,14722.0
2020-01-22 12:50:00,45.66,45.69,45.66,45.68,6249.0,41.7913,41.8187,41.7913,41.8096,6249.0
2020-01-22 12:55:00,45.68,45.7,45.65,45.69,19002.0,41.8096,41.8279,41.7821,41.8187,19002.0
2020-01-22 13:00:00,45.69,45.69,45.67,45.67,8470.0,41.8187,41.8187,41.8004,41.8004,8470.0
2020-01-22 13:05:00,45.68,45.7,45.67,45.7,11759.0,41.8096,41.8279,41.8004,41.8279,11759.0
2020-01-22 13:10:00,45.68,45.72,45.67,45.71,14019.0,41.8096,41.8462,41.8004,41.837,14019.0
2020-01-22 13:15:00,45.71,45.76,45.71,45.76,91127.0,41.837,41.8828,41.837,41.8828,91127.0
2020-01-22 13:20:00,45.76,45.76,45.73,45.75,106135.0,41.8828,41.8828,41.8554,41.8737,106135.0
2020-01-22 13:25:00,45.75,45.76,45.74,45.74,7931.0,41.8737,41.8828,41.8645,41.8645,7931.0
2020-01-22 13:30:00,45.74,45.74,45.72,45.73,5732.0,41.8645,41.8645,41.8462,41.8554,5732.0
2020-01-22 13:35:00,45.73,45.75,45.71,45.74,9189.0,41.8554,41.8737,41.837,41.8645,9189.0
2020-01-22 13:40:00,45.74,45.74,45.72,45.72,9226.0,41.8645,41.8645,41.8462,41.8462,9226.0
2020-01-22 13:45:00,45.71,45.71,45.68,45.68,10055.0,41.837,41.837,41.8096,41.8096,10055.0
2020-01-22 13:50:00,45.68,45.68,45.67,45.68,8013.0,41.8096,41.8096,41.8004,41.8096,8013.0
2020-01-22 13:55:00,45.67,45.67,45.64,45.64,41770.0,41.8004,41.8004,41.773,41.773,41770.0
2020-01-22 14:00:00,45.63,45.68,45.63,45.68,19879.0,41.7638,41.8096,41.7638,41.8096,19879.0
2020-01-22 14:05:00,45.68,45.71,45.67,45.69,13961.0,41.8096,41.837,41.8004,41.8187,13961.0
2020-01-22 14:10:00,45.69,45.69,45.64,45.64,33120.0,41.8187,41.8187,41.773,41.773,33120.0
2020-01-22 14:15:00,45.65,45.66,45.61,45.62,28645.0,41.7821,41.7913,41.7455,41.7547,28645.0
2020-01-22 14:20:00,45.61,45.61,45.58,45.59,52692.0,41.7455,41.7455,41.7181,41.7272,52692.0
2020-01-22 14:25:00,45.59,45.59,45.56,45.57,57734.0,41.7272,41.7272,41.6998,41.7089,57734.0
2020-01-22 14:30:00,45.57,45.57,45.56,45.56,12931.0,41.7089,41.7089,41.6998,41.6998,12931.0
2020-01-22 14:35:00,45.56,45.6,45.56,45.59,29452.0,41.6998,41.7364,41.6998,41.7272,29452.0
2020-01-22 14:40:00,45.59,45.6,45.56,45.56,18945.0,41.7272,41.7364,41.6998,41.6998,18945.0
2020-01-22 14:45:00,45.56,45.57,45.55,45.56,8178.0,41.6998,41.7089,41.6906,41.6998,8178.0
2020-01-22 14:50:00,45.56,45.58,45.56,45.57,9567.0,41.6998,41.7181,41.6998,41.7089,9567.0
2020-01-22 14:55:00,45.57,45.57,45.52,45.52,49300.0,41.7089,41.7089,41.6631,41.6631,49300.0
2020-01-22 15:00:00,45.51,45.52,45.48,45.48,18973.0,41.654,41.6631,41.6265,41.6265,18973.0
2020-01-22 15:05:00,45.48,45.5,45.46,45.48,15080.0,41.6265,41.6448,41.6082,41.6265,15080.0
2020-01-22 15:10:00,45.48,45.48,45.45,45.45,31263.0,41.6265,41.6265,41.5991,41.5991,31263.0
2020-01-22 15:15:00,45.44,45.45,45.37,45.39,56564.0,41.5899,41.5991,41.5259,41.5442,56564.0
2020-01-22 15:20:00,45.39,45.39,45.34,45.36,49869.0,41.5442,41.5442,41.4984,41.5167,49869.0
2020-01-22 15:25:00,45.36,45.44,45.36,45.42,65967.0,41.5167,41.5899,41.5167,41.5716,65967.0
2020-01-22 15:30:00,45.43,45.48,45.42,45.45,54273.0,41.5808,41.6265,41.5716,41.5991,54273.0
2020-01-22 15:35:00,45.45,45.48,45.44,45.45,17056.0,41.5991,41.6265,41.5899,41.5991,17056.0
2020-01-22 15:40:00,45.45,45.46,45.43,45.44,26247.0,41.5991,41.6082,41.5808,41.5899,26247.0
2020-01-22 15:45:00,45.44,45.48,45.42,45.47,76242.0,41.5899,41.6265,41.5716,41.6174,76242.0
2020-01-22 15:50:00,45.47,45.49,45.44,45.48,97218.0,41.6174,41.6357,41.5899,41.6265,97218.0
2020-01-22 15:55:00,45.48,45.49,45.45,45.46,120233.0,41.6265,41.6357,41.5991,41.6082,120233.0
2020-01-23 09:30:00,45.32,45.36,45.13,45.13,20840.0,41.4801,41.5167,41.3062,41.3062,20840.0
2020-01-23 09:35:00,45.12,45.12,44.92,44.97,119514.0,41.297,41.297,41.114,41.1597,119514.0
2020-01-23 09:40:00,44.97,45.02,44.91,44.94,57601.0,41.1597,41.2055,41.1048,41.1323,57601.0
2020-01-23 09:45:00,44.94,45.05,44.93,45.04,114798.0,41.1323,41.233,41.1231,41.2238,114798.0
2020-01-23 09:50:00,45.04,45.11,45.02,45.11,39441.0,41.2238,41.2879,41.2055,41.2879,39441.0
2020-01-23 09:55:00,45.12,45.29,45.11,45.29,75143.0,41.297,41.4526,41.2879,41.4526,75143.0
2020-01-23 10:00:00,45.3,45.31,45.24,45.29,35632.0,41.4618,41.4709,41.4069,41.4526,35632.0
2020-01-23 10:05:00,45.29,45.36,45.27,45.32,104676.0,41.4526,41.5167,41.4343,41.4801,104676.0
2020-01-23 10:10:00,45.31,45.37,45.31,45.37,71544.0,41.4709,41.5259,41.4709,41.5259,71544.0
2020-01-23 10:15:00,45.37,45.41,45.33,45.39,36376.0,41.5259,41.5625,41.4892,41.5442,36376.0
2020-01-23 10:20:00,45.39,45.41,45.33,45.4,34264.0,41.5442,41.5625,41.4892,41.5533,34264.0
2020-01-23 10:25:00,45.4,45.46,45.4,45.45,62126.0,41.5533,41.6082,41.5533,41.5991,62126.0
2020-01-23 10:30:00,45.45,45.52,45.45,45.5,112715.0,41.5991,41.6631,41.5991,41.6448,112715.0
2020-01-23 10:35:00,45.51,45.52,45.47,45.5,52494.0,41.654,41.6631,41.6174,41.6448,52494.0
2020-01-23 10:40:00,45.51,45.51,45.4,45.41,106804.0,41.654,41.654,41.5533,41.5625,106804.0
2020-01-23 10:45:00,45.4,45.4,45.3,45.31,59445.0,41.5533,41.5533,41.4618,41.4709,59445.0
2020-01-23 10:50:00,45.31,45.4,45.31,45.36,37337.0,41.4709,41.5533,41.4709,41.5167,37337.0
2020-01-23 10:55:00,45.36,45.37,45.3,45.32,46647.0,41.5167,41.5259,41.4618,41.4801,46647.0
2020-01-23 11:00:00,45.33,45.37,45.28,45.34,27900.0,41.4892,41.5259,41.4435,41.4984,27900.0
2020-01-23 11:05:00,45.35,45.35,45.3,45.31,17697.0,41.5076,41.5076,41.4618,41.4709,17697.0
2020-01-23 11:10:00,45.3,45.31,45.2,45.22,16824.0,41.4618,41.4709,41.3703,41.3886,16824.0
2020-01-23 11:15:00,45.22,45.26,45.21,45.22,17398.0,41.3886,41.4252,41.3794,41.3886,17398.0
2020-01-23 11:20:00,45.21,45.28,45.21,45.21,10405.0,41.3794,41.4435,41.3794,41.3794,10405.0
2020-01-23 11:25:00,45.22,45.23,45.19,45.22,16439.0,41.3886,41.3977,41.3611,41.3886,16439.0
2020-01-23 11:30:00,45.23,45.28,45.23,45.28,17000.0,41.3977,41.4435,41.3977,41.4435,17000.0
2020-01-23 11:35:00,45.29,45.37,45.29,45.35,53861.0,41.4526,41.5259,41.4526,41.5076,53861.0
2020-01-23 11:40:00,45.35,45.35,45.32,45.33,7948.0,41.5076,41.5076,41.4801,41.4892,7948.0
2020-01-23 11:45:00,45.33,45.34,45.28,45.28,20910.0,41.4892,41.4984,41.4435,41.4435,20910.0
2020-01-23 11:50:00,45.28,45.32,45.23,45.32,52542.0,41.4435,41.4801,41.3977,41.4801,52542.0
2020-01-23 11:55:00,45.33,45.34,45.27,45.29,30558.0,41.4892,41.4984,41.4343,41.4526,30558.0
2020-01-23 12:00:00,45.28,45.29,45.23,45.23,18800.0,41.4435,41.4526,41.3977,41.3977,18800.0
2020-01-23 12:05:00,45.25,45.27,45.24,45.27,10300.0,41.416,41.4343,41.4069,41.4343,10300.0
2020-01-23 12:10:00,45.26,45.31,45.26,45.3,10420.0,41.4252,41.4709,41.4252,41.4618,10420.0
2020-01-23 12:15:00,45.31,45.31,45.28,45.29,13010.0,41.4709,41.4709,41.4435,41.4526,13010.0
2020-01-23 12:20:00,45.29,45.32,45.28,45.28,16214.0,41.4526,41.4801,41.4435,41.4435,16214.0
2020-01-23 12:25:00,45.28,45.3,45.28,45.3,5452.0,41.4435,41.4618,41.4435,41.4618,5452.0
2020-01-23 12:30:00,45.3,45.34,45.29,45.32,11746.0,41.4618,41.4984,41.4526,41.4801,11746.0
2020-01-23 12:35:00,45.32,45.33,45.28,45.28,19099.0,41.4801,41.4892,41.4435,41.4435,19099.0
2020-01-23 12:40:00,45.28,45.28,45.24,45.24,6475.0,41.4435,41.4435,41.4069,41.4069,6475.0
2020-01-23 12:45:00,45.24,45.27,45.24,45.26,5884.0,41.4069,41.4343,41.4069,41.4252,5884.0
2020-01-23 12:50:00,45.27,45.31,45.26,45.31,10196.0,41.4343,41.4709,41.4252,41.4709,10196.0
2020-01-23 12:55:00,45.3,45.31,45.28,45.29,11445.0,41.4618,41.4709,41.4435,41.4526,11445.0
2020-01-23 13:00:00,45.31,45.35,45.29,45.34,6300.0,41.4709,41.5076,41.4526,41.4984,6300.0
2020-01-23 13:05:00,45.34,45.37,45.34,45.35,4762.0,41.4984,41.5259,41.4984,41.5076,4762.0
2020-01-23 13:10:00,45.38,45.38,45.35,45.35,4500.0,41.535,41.535,41.5076,41.5076,4500.0
2020-01-23 13:15:00,45.35,45.36,45.33,45.36,7780.0,41.5076,41.5167,41.4892,41.5167,7780.0
2020-01-23 13:20:00,45.36,45.47,45.36,45.46,100325.0,41.5167,41.6174,41.5167,41.6082,100325.0
2020-01-23 13:25:00,45.48,45.5,45.45,45.45,96621.0,41.6265,41.6448,41.5991,41.5991,96621.0
2020-01-23 13:30:00,45.44,45.44,45.42,45.44,11635.0,41.5899,41.5899,41.5716,41.5899,11635.0
2020-01-23 13:35:00,45.44,45.46,45.43,45.43,17440.0,41.5899,41.6082,41.5808,41.5808,17440.0
2020-01-23 13:40:00,45.44,45.5,45.43,45.48,7010.0,41.5899,41.6448,41.5808,41.6265,7010.0
2020-01-23 13:45:00,45.48,45.5,45.46,45.48,9664.0,41.6265,41.6448,41.6082,41.6265,9664.0
2020-01-23 13:50:00,45.48,45.5,45.46,45.47,6379.0,41.6265,41.6448,41.6082,41.6174,6379.0
2020-01-23 13:55:00,45.46,45.49,45.46,45.48,5114.0,41.6082,41.6357,41.6082,41.6265,5114.0
2020-01-23 14:00:00,45.49,45.55,45.48,45.51,28208.0,41.6357,41.6906,41.6265,41.654,28208.0
2020-01-23 14:05:00,45.52,45.53,45.49,45.53,14227.0,41.6631,41.6723,41.6357,41.6723,14227.0
2020-01-23 14:10:00,45.53,45.55,45.51,45.53,7713.0,41.6723,41.6906,41.654,41.6723,7713.0
2020-01-23 14:15:00,45.52,45.55,45.5,45.55,23281.0,41.6631,41.6906,41.6448,41.6906,23281.0
2020-01-23 14:20:00,45.55,45.59,45.55,45.58,17648.0,41.6906,41.7272,41.6906,41.7181,17648.0
2020-01-23 14:25:00,45.57,45.58,45.52,45.52,9155.0,41.7089,41.7181,41.6631,41.6631,9155.0
2020-01-23 14:30:00,45.53,45.58,45.53,45.56,14201.0,41.6723,41.7181,41.6723,41.6998,14201.0
2020-01-23 14:35:00,45.56,45.57,45.54,45.55,8827.0,41.6998,41.7089,41.6815,41.6906,8827.0
2020-01-23 14:40:00,45.55,45.55,45.5,45.51,13451.0,41.6906,41.6906,41.6448,41.654,13451.0
2020-01-23 14:45:00,45.51,45.51,45.49,45.5,50430.0,41.654,41.654,41.6357,41.6448,50430.0
2020-01-23 14:50:00,45.5,45.53,45.49,45.5,233274.0,41.6448,41.6723,41.6357,41.6448,233274.0
2020-01-23 14:55:00,45.5,45.54,45.49,45.54,200695.0,41.6448,41.6815,41.6357,41.6815,200695.0
2020-01-23 15:00:00,45.53,45.54,45.48,45.48,118473.0,41.6723,41.6815,41.6265,41.6265,118473.0
2020-01-23 15:05:00,45.48,45.51,45.46,45.5,135696.0,41.6265,41.654,41.6082,41.6448,135696.0
2020-01-23 15:10:00,45.5,45.51,45.48,45.49,90430.0,41.6448,41.654,41.6265,41.6357,90430.0
2020-01-23 15:15:00,45.49,45.51,45.49,45.5,36990.0,41.6357,41.654,41.6357,41.6448,36990.0
2020-01-23 15:20:00,45.5,45.54,45.5,45.53,197252.0,41.6448,41.6815,41.6448,41.6723,197252.0
2020-01-23 15:25:00,45.53,45.53,45.5,45.51,422399.0,41.6723,41.6723,41.6448,41.654,422399.0
2020-01-23 15:30:00,45.5,45.55,45.49,45.54,263667.0,41.6448,41.6906,41.6357,41.6815,263667.0
2020-01-23 15:35:00,45.54,45.54,45.48,45.48,275943.0,41.6815,41.6815,41.6265,41.6265,275943.0
2020-01-23 15:40:00,45.48,45.5,45.47,45.48,107126.0,41.6265,41.6448,41.6174,41.6265,107126.0
2020-01-23 15:45:00,45.49,45.51,45.48,45.51,174756.0,41.6357,41.654,41.6265,41.654,174756.0
2020-01-23 15:50:00,45.51,45.51,45.44,45.46,55920.0,41.654,41.654,41.5899,41.6082,55920.0
2020-01-23 15:55:00,45.47,45.48,45.42,45.44,122223.0,41.6174,41.6265,41.5716,41.5899,122223.0
2020-01-24 09:30:00,45.56,45.58,45.31,45.31,47454.0,41.6998,41.7181,41.4709,41.4709,47454.0
2020-01-24 09:35:00,45.29,45.44,45.28,45.28,212110.0,41.4526,41.5899,41.4435,41.4435,212110.0
2020-01-24 09:40:00,45.26,45.36,45.22,45.33,26038.0,41.4252,41.5167,41.3886,41.4892,26038.0
2020-01-24 09:45:00,45.33,45.33,45.27,45.27,46852.0,41.4892,41.4892,41.4343,41.4343,46852.0
2020-01-24 09:50:00,45.27,45.3,45.2,45.26,30050.0,41.4343,41.4618,41.3703,41.4252,30050.0
2020-01-24 09:55:00,45.27,45.38,45.26,45.38,31309.0,41.4343,41.535,41.4252,41.535,31309.0
2020-01-24 10:00:00,45.38,45.38,45.25,45.26,39071.0,41.535,41.535,41.416,41.4252,39071.0
2020-01-24 10:05:00,45.27,45.29,45.24,45.29,44665.0,41.4343,41.4526,41.4069,41.4526,44665.0
2020-01-24 10:10:00,45.3,45.36,45.25,45.35,29554.0,41.4618,41.5167,41.416,41.5076,29554.0
2020-01-24 10:15:00,45.34,45.37,45.27,45.27,19593.0,41.4984,41.5259,41.4343,41.4343,19593.0
2020-01-24 10:20:00,45.27,45.29,45.2,45.22,93349.0,41.4343,41.4526,41.3703,41.3886,93349.0
2020-01-24 10:25:00,45.21,45.22,45.17,45.17,49286.0,41.3794,41.3886,41.3428,41.3428,49286.0
2020-01-24 10:30:00,45.16,45.16,45.08,45.1,101830.0,41.3336,41.3336,41.2604,41.2787,101830.0
2020-01-24 10:35:00,45.11,45.11,45.06,45.11,32884.0,41.2879,41.2879,41.2421,41.2879,32884.0
2020-01-24 10:40:00,45.11,45.11,45.04,45.04,104153.0,41.2879,41.2879,41.2238,41.2238,104153.0
2020-01-24 10:45:00,45.03,45.03,44.91,44.91,333832.0,41.2147,41.2147,41.1048,41.1048,333832.0
2020-01-24 10:50:00,44.91,45.01,44.9,45.01,52585.0,41.1048,41.1964,41.0957,41.1964,52585.0
2020-01-24 10:55:00,45.01,45.06,44.99,45.04,40921.0,41.1964,41.2421,41.1781,41.2238,40921.0
2020-01-24 11:00:00,45.03,45.1,45.01,45.09,60157.0,41.2147,41.2787,41.1964,41.2696,60157.0
2020-01-24 11:05:00,45.09,45.11,45.07,45.1,19490.0,41.2696,41.2879,41.2513,41.2787,19490.0
2020-01-24 11:10:00,45.1,45.12,45.08,45.09,21561.0,41.2787,41.297,41.2604,41.2696,21561.0
2020-01-24 11:15:00,45.1,45.12,44.96,45.0,111145.0,41.2787,41.297,41.1506,41.1872,111145.0
2020-01-24 11:20:00,44.99,45.02,44.91,44.91,84238.0,41.1781,41.2055,41.1048,41.1048,84238.0
2020-01-24 11:25:00,44.93,44.95,44.9,44.95,260331.0,41.1231,41.1414,41.0957,41.1414,260331.0
2020-01-24 11:30:00,44.95,44.96,44.88,44.94,56912.0,41.1414,41.1506,41.0774,41.1323,56912.0
2020-01-24 11:35:00,44.95,45.01,44.93,45.0,46824.0,41.1414,41.1964,41.1231,41.1872,46824.0
2020-01-24 11:40:00,45.0,45.01,44.88,44.91,53321.0,41.1872,41.1964,41.0774,41.1048,53321.0
2020-01-24 11:45:00,44.91,44.95,44.89,44.92,55325.0,41.1048,41.1414,41.0865,41.114,55325.0
2020-01-24 11:50:00,44.92,44.95,44.9,44.93,17847.0,41.114,41.1414,41.0957,41.1231,17847.0
2020-01-24 11:55:00,44.93,44.95,44.87,44.91,52972.0,41.1231,41.1414,41.0682,41.1048,52972.0
2020-01-24 12:00:00,44.91,44.91,44.85,44.9,27282.0,41.1048,41.1048,41.0499,41.0957,27282.0
2020-01-24 12:05:00,44.91,44.91,44.8,44.8,80674.0,41.1048,41.1048,41.0042,41.0042,80674.0
2020-01-24 12:10:00,44.81,44.84,44.78,44.8,24590.0,41.0133,41.0408,40.9858,41.0042,24590.0
2020-01-24 12:15:00,44.79,44.81,44.73,44.75,37252.0,40.995,41.0133,40.9401,40.9584,37252.0
2020-01-24 12:20:00,44.75,44.83,44.73,44.83,101331.0,40.9584,41.0316,40.9401,41.0316,101331.0
2020-01-24 12:25:00,44.82,44.84,44.75,44.83,105345.0,41.0225,41.0408,40.9584,41.0316,105345.0
2020-01-24 12:30:00,44.84,44.97,44.83,44.96,34817.0,41.0408,41.1597,41.0316,41.1506,34817.0
2020-01-24 12:35:00,44.97,44.99,44.94,44.97,37868.0,41.1597,41.1781,41.1323,41.1597,37868.0
2020-01-24 12:40:00,44.97,45.03,44.96,44.99,82351.0,41.1597,41.2147,41.1506,41.1781,82351.0
2020-01-24 12:45:00,44.98,45.03,44.96,45.02,65753.0,41.1689,41.2147,41.1506,41.2055,65753.0
2020-01-24 12:50:00,45.01,45.03,44.97,44.99,52000.0,41.1964,41.2147,41.1597,41.1781,52000.0
2020-01-24 12:55:00,44.98,44.98,44.92,44.97,29630.0,41.1689,41.1689,41.114,41.1597,29630.0
2020-01-24 13:00:00,44.96,44.96,44.87,44.87,64225.0,41.1506,41.1506,41.0682,41.0682,64225.0
2020-01-24 13:05:00,44.88,44.94,44.85,44.93,41467.0,41.0774,41.1323,41.0499,41.1231,41467.0
2020-01-24 13:10:00,44.93,44.93,44.82,44.83,95200.0,41.1231,41.1231,41.0225,41.0316,95200.0
2020-01-24 13:15:00,44.83,44.86,44.81,44.82,26819.0,41.0316,41.0591,41.0133,41.0225,26819.0
2020-01-24 13:20:00,44.82,44.9,44.79,44.88,87645.0,41.0225,41.0957,40.995,41.0774,87645.0
2020-01-24 13:25:00,44.88,44.89,44.81,44.81,21238.0,41.0774,41.0865,41.0133,41.0133,21238.0
2020-01-24 13:30:00,44.81,44.81,44.75,44.76,66889.0,41.0133,41.0133,40.9584,40.9675,66889.0
2020-01-24 13:35:00,44.76,44.82,44.75,44.8,24344.0,40.9675,41.0225,40.9584,41.0042,24344.0
2020-01-24 13:40:00,44.79,44.79,44.73,44.75,39217.0,40.995,40.995,40.9401,40.9584,39217.0
2020-01-24 13:45:00,44.75,44.79,44.7,44.7,58621.0,40.9584,40.995,40.9126,40.9126,58621.0
2020-01-24 13:50:00,44.71,44.74,44.68,44.73,139288.0,40.9218,40.9492,40.8943,40.9401,139288.0
2020-01-24 13:55:00,44.73,44.74,44.7,44.73,56880.0,40.9401,40.9492,40.9126,40.9401,56880.0
2020-01-24 14:00:00,44.73,44.74,44.65,44.66,39264.0,40.9401,40.9492,40.8669,40.876,39264.0
2020-01-24 14:05:00,44.66,44.75,44.66,44.75,49504.0,40.876,40.9584,40.876,40.9584,49504.0
2020-01-24 14:10:00,44.74,44.74,44.63,44.63,41549.0,40.9492,40.9492,40.8486,40.8486,41549.0
2020-01-24 14:15:00,44.64,44.65,44.61,44.62,38673.0,40.8577,40.8669,40.8303,40.8394,38673.0
2020-01-24 14:20:00,44.62,44.62,44.59,44.61,26910.0,40.8394,40.8394,40.8119,40.8303,26910.0
2020-01-24 14:25:00,44.6,44.71,44.6,44.6,121993.0,40.8211,40.9218,40.8211,40.8211,121993.0
2020-01-24 14:30:00,44.61,44.72,44.6,44.71,45363.0,40.8303,40.9309,40.8211,40.9218,45363.0
2020-01-24 14:35:00,44.72,44.75,44.66,44.71,29834.0,40.9309,40.9584,40.876,40.9218,29834.0
2020-01-24 14:40:00,44.72,44.73,44.62,44.62,34928.0,40.9309,40.9401,40.8394,40.8394,34928.0
2020-01-24 14:45:00,44.62,44.67,44.6,44.67,39534.0,40.8394,40.8852,40.8211,40.8852,39534.0
2020-01-24 14:50:00,44.67,44.73,44.66,44.73,45260.0,40.8852,40.9401,40.876,40.9401,45260.0
2020-01-24 14:55:00,44.73,44.88,44.73,44.88,112688.0,40.9401,41.0774,40.9401,41.0774,112688.0
2020-01-24 15:00:00,44.87,44.94,44.85,44.92,29995.0,41.0682,41.1323,41.0499,41.114,29995.0
2020-01-24 15:05:00,44.92,44.95,44.9,44.92,23159.0,41.114,41.1414,41.0957,41.114,23159.0
2020-01-24 15:10:00,44.92,44.93,44.89,44.92,27282.0,41.114,41.1231,41.0865,41.114,27282.0
2020-01-24 15:15:00,44.93,44.97,44.91,44.95,21326.0,41.1231,41.1597,41.1048,41.1414,21326.0
2020-01-24 15:20:00,44.94,44.97,44.91,44.94,58028.0,41.1323,41.1597,41.1048,41.1323,58028.0
2020-01-24 15:25:00,44.94,44.95,44.93,44.94,17334.0,41.1323,41.1414,41.1231,41.1323,17334.0
2020-01-24 15:30:00,44.93,44.94,44.84,44.85,109079.0,41.1231,41.1323,41.0408,41.0499,109079.0
2020-01-24 15:35:00,44.86,44.93,44.82,44.82,36531.0,41.0591,41.1231,41.0225,41.0225,36531.0
2020-01-24 15:40:00,44.82,44.82,44.77,44.8,188239.0,41.0225,41.0225,40.9767,41.0042,188239.0
2020-01-24 15:45:00,44.8,44.86,44.79,44.84,85962.0,41.0042,41.0591,40.995,41.0408,85962.0
2020-01-24 15:50:00,44.84,44.89,44.81,44.87,102446.0,41.0408,41.0865,41.0133,41.0682,102446.0
2020-01-24 15:55:00,44.88,44.89,44.84,44.88,290909.0,41.0774,41.0865,41.0408,41.0774,290909.0
2020-01-27 09:30:00,43.95,44.1,43.42,44.1,495003.0,40.2262,40.3635,39.7411,40.3635,495003.0
2020-01-27 09:35:00,44.09,44.27,44.02,44.27,241146.0,40.3543,40.5191,40.2902,40.5191,241146.0
2020-01-27 09:40:00,44.27,44.34,44.15,44.32,75704.0,40.5191,40.5831,40.4092,40.5648,75704.0
2020-01-27 09:45:00,44.31,44.37,44.24,44.34,108561.0,40.5557,40.6106,40.4916,40.5831,108561.0
2020-01-27 09:50:00,44.34,44.41,44.3,44.37,95346.0,40.5831,40.6472,40.5465,40.6106,95346.0
2020-01-27 09:55:00,44.37,44.41,44.25,44.37,152879.0,40.6106,40.6472,40.5008,40.6106,152879.0
2020-01-27 10:00:00,44.35,44.36,44.25,44.28,57490.0,40.5923,40.6014,40.5008,40.5282,57490.0
2020-01-27 10:05:00,44.27,44.34,44.21,44.34,255327.0,40.5191,40.5831,40.4641,40.5831,255327.0
2020-01-27 10:10:00,44.34,44.38,44.23,44.37,47570.0,40.5831,40.6197,40.4824,40.6106,47570.0
2020-01-27 10:15:00,44.37,44.37,44.27,44.29,65065.0,40.6106,40.6106,40.5191,40.5374,65065.0
2020-01-27 10:20:00,44.28,44.43,44.27,44.43,52276.0,40.5282,40.6655,40.5191,40.6655,52276.0
2020-01-27 10:25:00,44.43,44.5,44.42,44.47,25443.0,40.6655,40.7296,40.6563,40.7021,25443.0
2020-01-27 10:30:00,44.48,44.51,44.29,44.35,98478.0,40.7113,40.7387,40.5374,40.5923,98478.0
2020-01-27 10:35:00,44.35,44.44,44.33,44.41,111902.0,40.5923,40.6747,40.574,40.6472,111902.0
2020-01-27 10:40:00,44.41,44.41,44.29,44.29,140334.0,40.6472,40.6472,40.5374,40.5374,140334.0
2020-01-27 10:45:00,44.3,44.35,44.29,44.33,83098.0,40.5465,40.5923,40.5374,40.574,83098.0
2020-01-27 10:50:00,44.33,44.36,44.26,44.26,23132.0,40.574,40.6014,40.5099,40.5099,23132.0
2020-01-27 10:55:00,44.25,44.37,44.25,44.36,26660.0,40.5008,40.6106,40.5008,40.6014,26660.0
2020-01-27 11:00:00,44.35,44.43,44.34,44.41,120112.0,40.5923,40.6655,40.5831,40.6472,120112.0
2020-01-27 11:05:00,44.42,44.42,44.34,44.35,49437.0,40.6563,40.6563,40.5831,40.5923,49437.0
2020-01-27 11:10:00,44.34,44.38,44.32,44.36,32498.0,40.5831,40.6197,40.5648,40.6014,32498.0
2020-01-27 11:15:00,44.36,44.37,44.31,44.33,117211.0,40.6014,40.6106,40.5557,40.574,117211.0
2020-01-27 11:20:00,44.32,44.4,44.31,44.39,42194.0,40.5648,40.638,40.5557,40.6289,42194.0
2020-01-27 11:25:00,44.4,44.43,44.35,44.41,58753.0,40.638,40.6655,40.5923,40.6472,58753.0
2020-01-27 11:30:00,44.41,44.44,44.35,44.4,21185.0,40.6472,40.6747,40.5923,40.638,21185.0
2020-01-27 11:35:00,44.41,44.51,44.41,44.51,58992.0,40.6472,40.7387,40.6472,40.7387,58992.0
2020-01-27 11:40:00,44.51,44.52,44.46,44.52,32421.0,40.7387,40.7479,40.693,40.7479,32421.0
2020-01-27 11:45:00,44.51,44.54,44.49,44.49,14547.0,40.7387,40.7662,40.7204,40.7204,14547.0
2020-01-27 11:50:00,44.49,44.55,44.48,44.53,32015.0,40.7204,40.7753,40.7113,40.757,32015.0
2020-01-27 11:55:00,44.54,44.61,44.52,44.6,85255.0,40.7662,40.8303,40.7479,40.8211,85255.0
2020-01-27 12:00:00,44.59,44.61,44.56,44.57,22410.0,40.8119,40.8303,40.7845,40.7936,22410.0
2020-01-27 12:05:00,44.58,44.62,44.57,44.62,21374.0,40.8028,40.8394,40.7936,40.8394,21374.0
2020-01-27 12:10:00,44.62,44.63,44.57,44.58,9428.0,40.8394,40.8486,40.7936,40.8028,9428.0
2020-01-27 12:15:00,44.58,44.68,44.58,44.68,49185.0,40.8028,40.8943,40.8028,40.8943,49185.0
2020-01-27 12:20:00,44.67,44.75,44.65,44.66,28136.0,40.8852,40.9584,40.8669,40.876,28136.0
2020-01-27 12:25:00,44.65,44.67,44.65,44.67,7729.0,40.8669,40.8852,40.8669,40.8852,7729.0
2020-01-27 12:30:00,44.67,44.7,44.67,44.69,6455.0,40.8852,40.9126,40.8852,40.9035,6455.0
2020-01-27 12:35:00,44.69,44.69,44.63,44.64,39746.0,40.9035,40.9035,40.8486,40.8577,39746.0
2020-01-27 12:40:00,44.63,44.66,44.63,44.65,54073.0,40.8486,40.876,40.8486,40.8669,54073.0
2020-01-27 12:45:00,44.64,44.67,44.62,44.67,9825.0,40.8577,40.8852,40.8394,40.8852,9825.0
2020-01-27 12:50:00,44.67,44.68,44.63,44.63,10580.0,40.8852,40.8943,40.8486,40.8486,10580.0
2020-01-27 12:55:00,44.62,44.64,44.59,44.64,2800.0,40.8394,40.8577,40.8119,40.8577,2800.0
2020-01-27 13:00:00,44.64,44.72,44.64,44.71,23300.0,40.8577,40.9309,40.8577,40.9218,23300.0
2020-01-27 13:05:00,44.71,44.73,44.67,44.67,143946.0,40.9218,40.9401,40.8852,40.8852,143946.0
2020-01-27 13:10:00,44.67,44.67,44.64,44.66,6759.0,40.8852,40.8852,40.8577,40.876,6759.0
2020-01-27 13:15:00,44.66,44.7,44.66,44.7,9037.0,40.876,40.9126,40.876,40.9126,9037.0
2020-01-27 13:20:00,44.7,44.73,44.68,44.7,11059.0,40.9126,40.9401,40.8943,40.9126,11059.0
2020-01-27 13:25:00,44.7,44.72,44.68,44.69,7300.0,40.9126,40.9309,40.8943,40.9035,7300.0
2020-01-27 13:30:00,44.68,44.7,44.66,44.67,20418.0,40.8943,40.9126,40.876,40.8852,20418.0
2020-01-27 13:35:00,44.68,44.71,44.68,44.71,11530.0,40.8943,40.9218,40.8943,40.9218,11530.0
2020-01-27 13:40:00,44.71,44.72,44.67,44.72,89910.0,40.9218,40.9309,40.8852,40.9309,89910.0
2020-01-27 13:45:00,44.72,44.75,44.71,44.72,113288.0,40.9309,40.9584,40.9218,40.9309,113288.0
2020-01-27 13:50:00,44.72,44.72,44.65,44.66,10560.0,40.9309,40.9309,40.8669,40.876,10560.0
2020-01-27 13:55:00,44.66,44.68,44.66,44.67,18400.0,40.876,40.8943,40.876,40.8852,18400.0
2020-01-27 14:00:00,44.68,44.69,44.61,44.63,14563.0,40.8943,40.9035,40.8303,40.8486,14563.0
2020-01-27 14:05:00,44.62,44.65,44.62,44.65,14753.0,40.8394,40.8669,40.8394,40.8669,14753.0
2020-01-27 14:10:00,44.65,44.69,44.65,44.68,43374.0,40.8669,40.9035,40.8669,40.8943,43374.0
2020-01-27 14:15:00,44.68,44.71,44.66,44.67,25601.0,40.8943,40.9218,40.876,40.8852,25601.0
2020-01-27 14:20:00,44.66,44.66,44.62,44.64,12214.0,40.876,40.876,40.8394,40.8577,12214.0
2020-01-27 14:25:00,44.64,44.66,44.63,44.65,38719.0,40.8577,40.876,40.8486,40.8669,38719.0
2020-01-27 14:30:00,44.65,44.65,44.61,44.62,11395.0,40.8669,40.8669,40.8303,40.8394,11395.0
2020-01-27 14:35:00,44.62,44.65,44.61,44.63,20328.0,40.8394,40.8669,40.8303,40.8486,20328.0
2020-01-27 14:40:00,44.64,44.64,44.61,44.62,12431.0,40.8577,40.8577,40.8303,40.8394,12431.0
2020-01-27 14:45:00,44.62,44.62,44.57,44.57,18421.0,40.8394,40.8394,40.7936,40.7936,18421.0
2020-01-27 14:50:00,44.56,44.59,44.52,44.53,70123.0,40.7845,40.8119,40.7479,40.757,70123.0
2020-01-27 14:55:00,44.52,44.57,44.52,44.56,25602.0,40.7479,40.7936,40.7479,40.7845,25602.0
2020-01-27 15:00:00,44.56,44.56,44.54,44.55,20815.0,40.7845,40.7845,40.7662,40.7753,20815.0
2020-01-27 15:05:00,44.56,44.58,44.56,44.56,10702.0,40.7845,40.8028,40.7845,40.7845,10702.0
2020-01-27 15:10:00,44.56,44.56,44.51,44.54,21733.0,40.7845,40.7845,40.7387,40.7662,21733.0
2020-01-27 15:15:00,44.54,44.61,44.54,44.6,15190.0,40.7662,40.8303,40.7662,40.8211,15190.0
2020-01-27 15:20:00,44.59,44.6,44.56,44.56,38760.0,40.8119,40.8211,40.7845,40.7845,38760.0
2020-01-27 15:25:00,44.56,44.57,44.54,44.55,54513.0,40.7845,40.7936,40.7662,40.7753,54513.0
2020-01-27 15:30:00,44.54,44.54,44.49,44.52,36732.0,40.7662,40.7662,40.7204,40.7479,36732.0
2020-01-27 15:35:00,44.51,44.56,44.5,44.56,24976.0,40.7387,40.7845,40.7296,40.7845,24976.0
2020-01-27 15:40:00,44.56,44.56,44.51,44.54,145832.0,40.7845,40.7845,40.7387,40.7662,145832.0
2020-01-27 15:45:00,44.53,44.56,44.48,44.5,69237.0,40.757,40.7845,40.7113,40.7296,69237.0
2020-01-27 15:50:00,44.49,44.54,44.46,44.51,180025.0,40.7204,40.7662,40.693,40.7387,180025.0
2020-01-27 15:55:00,44.51,44.51,44.44,44.46,223372.0,40.7387,40.7387,40.6747,40.693,223372.0
2020-01-28 09:30:00,44.67,44.81,44.57,44.69,51284.0,40.8852,41.0133,40.7936,40.9035,51284.0
2020-01-28 09:35:00,44.68,44.71,44.52,44.54,42514.0,40.8943,40.9218,40.7479,40.7662,42514.0
2020-01-28 09:40:00,44.54,44.54,44.43,44.49,13705.0,40.7662,40.7662,40.6655,40.7204,13705.0
2020-01-28 09:45:00,44.5,44.5,44.38,44.46,16851.0,40.7296,40.7296,40.6197,40.693,16851.0
2020-01-28 09:50:00,44.46,44.55,44.41,44.51,22188.0,40.693,40.7753,40.6472,40.7387,22188.0
2020-01-28 09:55:00,44.5,44.52,44.43,44.47,31159.0,40.7296,40.7479,40.6655,40.7021,31159.0
2020-01-28 10:00:00,44.49,44.61,44.47,44.56,77286.0,40.7204,40.8303,40.7021,40.7845,77286.0
2020-01-28 10:05:00,44.56,44.62,44.56,44.57,22629.0,40.7845,40.8394,40.7845,40.7936,22629.0
2020-01-28 10:10:00,44.56,44.72,44.54,44.71,321230.0,40.7845,40.9309,40.7662,40.9218,321230.0
2020-01-28 10:15:00,44.71,44.74,44.68,44.7,134761.0,40.9218,40.9492,40.8943,40.9126,134761.0
2020-01-28 10:20:00,44.7,44.74,44.66,44.74,30552.0,40.9126,40.9492,40.876,40.9492,30552.0
2020-01-28 10:25:00,44.74,44.81,44.74,44.76,105741.0,40.9492,41.0133,40.9492,40.9675,105741.0
2020-01-28 10:30:00,44.75,44.78,44.69,44.74,44172.0,40.9584,40.9858,40.9035,40.9492,44172.0
2020-01-28 10:35:00,44.74,44.76,44.7,44.73,37894.0,40.9492,40.9675,40.9126,40.9401,37894.0
2020-01-28 10:40:00,44.73,44.77,44.72,44.75,35598.0,40.9401,40.9767,40.9309,40.9584,35598.0
2020-01-28 10:45:00,44.75,44.76,44.69,44.7,21520.0,40.9584,40.9675,40.9035,40.9126,21520.0
2020-01-28 10:50:00,44.7,44.72,44.65,44.66,43504.0,40.9126,40.9309,40.8669,40.876,43504.0
2020-01-28 10:55:00,44.66,44.66,44.6,44.66,26650.0,40.876,40.876,40.8211,40.876,26650.0
2020-01-28 11:00:00,44.66,44.69,44.59,44.59,42981.0,40.876,40.9035,40.8119,40.8119,42981.0
2020-01-28 11:05:00,44.6,44.64,44.59,44.6,22216.0,40.8211,40.8577,40.8119,40.8211,22216.0
2020-01-28 11:10:00,44.6,44.65,44.6,44.64,48763.0,40.8211,40.8669,40.8211,40.8577,48763.0
2020-01-28 11:15:00,44.63,44.67,44.6,44.66,20857.0,40.8486,40.8852,40.8211,40.876,20857.0
2020-01-28 11:20:00,44.65,44.71,44.62,44.7,38707.0,40.8669,40.9218,40.8394,40.9126,38707.0
2020-01-28 11:25:00,44.7,44.73,44.68,44.69,11849.0,40.9126,40.9401,40.8943,40.9035,11849.0
2020-01-28 11:30:00,44.68,44.71,44.67,44.69,13817.0,40.8943,40.9218,40.8852,40.9035,13817.0
2020-01-28 11:35:00,44.7,44.71,44.67,44.7,14422.0,40.9126,40.9218,40.8852,40.9126,14422.0
2020-01-28 11:40:00,44.69,44.7,44.66,44.69,10500.0,40.9035,40.9126,40.876,40.9035,10500.0
2020-01-28 11:45:00,44.69,44.69,44.62,44.63,48987.0,40.9035,40.9035,40.8394,40.8486,48987.0
2020-01-28 11:50:00,44.64,44.68,44.64,44.68,10448.0,40.8577,40.8943,40.8577,40.8943,10448.0
2020-01-28 11:55:00,44.68,44.74,44.68,44.72,12464.0,40.8943,40.9492,40.8943,40.9309,12464.0
2020-01-28 12:00:00,44.73,44.75,44.7,44.73,8278.0,40.9401,40.9584,40.9126,40.9401,8278.0
2020-01-28 12:05:00,44.74,44.76,44.74,44.75,5500.0,40.9492,40.9675,40.9492,40.9584,5500.0
2020-01-28 12:10:00,44.75,44.77,44.72,44.77,8204.0,40.9584,40.9767,40.9309,40.9767,8204.0
2020-01-28 12:15:00,44.77,44.78,44.74,44.78,19808.0,40.9767,40.9858,40.9492,40.9858,19808.0
2020-01-28 12:20:00,44.78,44.78,44.72,44.73,17000.0,40.9858,40.9858,40.9309,40.9401,17000.0
2020-01-28 12:25:00,44.72,44.77,44.72,44.75,33072.0,40.9309,40.9767,40.9309,40.9584,33072.0
2020-01-28 12:30:00,44.75,44.76,44.73,44.75,7628.0,40.9584,40.9675,40.9401,40.9584,7628.0
2020-01-28 12:35:00,44.76,44.77,44.74,44.74,28094.0,40.9675,40.9767,40.9492,40.9492,28094.0
2020-01-28 12:40:00,44.74,44.78,44.73,44.78,14018.0,40.9492,40.9858,40.9401,40.9858,14018.0
2020-01-28 12:45:00,44.79,44.81,44.79,44.8,9295.0,40.995,41.0133,40.995,41.0042,9295.0
2020-01-28 12:50:00,44.8,44.83,44.79,44.82,29202.0,41.0042,41.0316,40.995,41.0225,29202.0
2020-01-28 12:55:00,44.84,44.88,44.83,44.87,120975.0,41.0408,41.0774,41.0316,41.0682,120975.0
2020-01-28 13:00:00,44.86,44.87,44.8,44.81,40590.0,41.0591,41.0682,41.0042,41.0133,40590.0
2020-01-28 13:05:00,44.81,44.81,44.78,44.8,12435.0,41.0133,41.0133,40.9858,41.0042,12435.0
2020-01-28 13:10:00,44.8,44.82,44.8,44.82,4689.0,41.0042,41.0225,41.0042,41.0225,4689.0
2020-01-28 13:15:00,44.82,44.84,44.8,44.83,15054.0,41.0225,41.0408,41.0042,41.0316,15054.0
2020-01-28 13:20:00,44.83,44.84,44.81,44.84,9488.0,41.0316,41.0408,41.0133,41.0408,9488.0
2020-01-28 13:25:00,44.83,44.85,44.83,44.85,12540.0,41.0316,41.0499,41.0316,41.0499,12540.0
2020-01-28 13:30:00,44.84,44.85,44.8,44.81,13695.0,41.0408,41.0499,41.0042,41.0133,13695.0
2020-01-28 13:35:00,44.82,44.82,44.78,44.8,10974.0,41.0225,41.0225,40.9858,41.0042,10974.0
2020-01-28 13:40:00,44.8,44.84,44.8,44.81,9004.0,41.0042,41.0408,41.0042,41.0133,9004.0
2020-01-28 13:45:00,44.82,44.83,44.8,44.81,5037.0,41.0225,41.0316,41.0042,41.0133,5037.0
2020-01-28 13:50:00,44.81,44.82,44.8,44.81,3500.0,41.0133,41.0225,41.0042,41.0133,3500.0
2020-01-28 13:55:00,44.82,44.86,44.82,44.85,18114.0,41.0225,41.0591,41.0225,41.0499,18114.0
2020-01-28 14:00:00,44.85,44.87,44.84,44.84,22617.0,41.0499,41.0682,41.0408,41.0408,22617.0
2020-01-28 14:05:00,44.84,44.86,44.84,44.84,5233.0,41.0408,41.0591,41.0408,41.0408,5233.0
2020-01-28 14:10:00,44.85,44.88,44.84,44.88,13765.0,41.0499,41.0774,41.0408,41.0774,13765.0
2020-01-28 14:15:00,44.89,44.89,44.83,44.86,15263.0,41.0865,41.0865,41.0316,41.0591,15263.0
2020-01-28 14:20:00,44.85,44.85,44.81,44.82,12520.0,41.0499,41.0499,41.0133,41.0225,12520.0
2020-01-28 14:25:00,44.82,44.82,44.79,44.8,12933.0,41.0225,41.0225,40.995,41.0042,12933.0
2020-01-28 14:30:00,44.8,44.83,44.8,44.83,11150.0,41.0042,41.0316,41.0042,41.0316,11150.0
2020-01-28 14:35:00,44.83,44.86,44.82,44.82,9505.0,41.0316,41.0591,41.0225,41.0225,9505.0
2020-01-28 14:40:00,44.83,44.85,44.83,44.84,7600.0,41.0316,41.0499,41.0316,41.0408,7600.0
2020-01-28 14:45:00,44.84,44.85,44.8,44.8,9562.0,41.0408,41.0499,41.0042,41.0042,9562.0
2020-01-28 14:50:00,44.8,44.81,44.76,44.78,106436.0,41.0042,41.0133,40.9675,40.9858,106436.0
2020-01-28 14:55:00,44.78,44.78,44.73,44.74,25989.0,40.9858,40.9858,40.9401,40.9492,25989.0
2020-01-28 15:00:00,44.75,44.76,44.73,44.73,10750.0,40.9584,40.9675,40.9401,40.9401,10750.0
2020-01-28 15:05:00,44.73,44.75,44.72,44.73,5932.0,40.9401,40.9584,40.9309,40.9401,5932.0
2020-01-28 15:10:00,44.73,44.75,44.72,44.73,34661.0,40.9401,40.9584,40.9309,40.9401,34661.0
2020-01-28 15:15:00,44.73,44.77,44.72,44.76,61780.0,40.9401,40.9767,40.9309,40.9675,61780.0
2020-01-28 15:20:00,44.76,44.79,44.75,44.79,60471.0,40.9675,40.995,40.9584,40.995,60471.0
2020-01-28 15:25:00,44.79,44.81,44.78,44.8,27271.0,40.995,41.0133,40.9858,41.0042,27271.0
2020-01-28 15:30:00,44.8,44.82,44.79,44.8,28523.0,41.0042,41.0225,40.995,41.0042,28523.0
2020-01-28 15:35:00,44.8,44.81,44.75,44.75,65282.0,41.0042,41.0133,40.9584,40.9584,65282.0
2020-01-28 15:40:00,44.75,44.76,44.73,44.76,160964.0,40.9584,40.9675,40.9401,40.9675,160964.0
2020-01-28 15:45:00,44.76,44.77,44.75,44.76,28113.0,40.9675,40.9767,40.9584,40.9675,28113.0
2020-01-28 15:50:00,44.77,44.77,44.72,44.74,39753.0,40.9767,40.9767,40.9309,40.9492,39753.0
2020-01-28 15:55:00,44.75,44.76,44.72,44.74,136712.0,40.9584,40.9675,40.9309,40.9492,136712.0
2020-01-29 09:30:00,44.81,45.15,44.81,45.15,50549.0,41.0133,41.3245,41.0133,41.3245,50549.0
2020-01-29 09:35:00,45.12,45.15,44.97,45.0,52571.0,41.297,41.3245,41.1597,41.1872,52571.0
2020-01-29 09:40:00,44.99,45.1,44.99,45.05,26279.0,41.1781,41.2787,41.1781,41.233,26279.0
2020-01-29 09:45:00,45.06,45.08,44.99,45.0,40054.0,41.2421,41.2604,41.1781,41.1872,40054.0
2020-01-29 09:50:00,44.99,45.02,44.95,44.95,37319.0,41.1781,41.2055,41.1414,41.1414,37319.0
2020-01-29 09:55:00,44.95,44.95,44.8,44.8,110231.0,41.1414,41.1414,41.0042,41.0042,110231.0
2020-01-29 10:00:00,44.8,44.81,44.64,44.65,141413.0,41.0042,41.0133,40.8577,40.8669,141413.0
2020-01-29 10:05:00,44.65,44.73,44.63,44.66,19699.0,40.8669,40.9401,40.8486,40.876,19699.0
2020-01-29 10:10:00,44.66,44.76,44.62,44.73,32515.0,40.876,40.9675,40.8394,40.9401,32515.0
2020-01-29 10:15:00,44.73,44.83,44.73,44.77,81172.0,40.9401,41.0316,40.9401,40.9767,81172.0
2020-01-29 10:20:00,44.77,44.91,44.77,44.88,51933.0,40.9767,41.1048,40.9767,41.0774,51933.0
2020-01-29 10:25:00,44.88,44.95,44.82,44.91,19528.0,41.0774,41.1414,41.0225,41.1048,19528.0
2020-01-29 10:30:00,44.92,44.93,44.8,44.81,27934.0,41.114,41.1231,41.0042,41.0133,27934.0
2020-01-29 10:35:00,44.81,44.89,44.78,44.89,16856.0,41.0133,41.0865,40.9858,41.0865,16856.0
2020-01-29 10:40:00,44.89,44.93,44.81,44.81,20211.0,41.0865,41.1231,41.0133,41.0133,20211.0
2020-01-29 10:45:00,44.82,44.88,44.8,44.85,57026.0,41.0225,41.0774,41.0042,41.0499,57026.0
2020-01-29 10:50:00,44.86,44.94,44.86,44.94,25604.0,41.0591,41.1323,41.0591,41.1323,25604.0
2020-01-29 10:55:00,44.94,44.95,44.91,44.93,16556.0,41.1323,41.1414,41.1048,41.1231,16556.0
2020-01-29 11:00:00,44.93,44.98,44.92,44.97,24034.0,41.1231,41.1689,41.114,41.1597,24034.0
2020-01-29 11:05:00,44.96,44.97,44.89,44.92,22871.0,41.1506,41.1597,41.0865,41.114,22871.0
2020-01-29 11:10:00,44.92,44.96,44.88,44.94,18666.0,41.114,41.1506,41.0774,41.1323,18666.0
2020-01-29 11:15:00,44.94,44.96,44.89,44.89,13763.0,41.1323,41.1506,41.0865,41.0865,13763.0
2020-01-29 11:20:00,44.89,44.96,44.87,44.96,12055.0,41.0865,41.1506,41.0682,41.1506,12055.0
2020-01-29 11:25:00,44.96,44.96,44.89,44.92,8761.0,41.1506,41.1506,41.0865,41.114,8761.0
2020-01-29 11:30:00,44.92,44.94,44.86,44.86,11255.0,41.114,41.1323,41.0591,41.0591,11255.0
2020-01-29 11:35:00,44.86,44.88,44.85,44.86,9018.0,41.0591,41.0774,41.0499,41.0591,9018.0
2020-01-29 11:40:00,44.86,44.86,44.81,44.82,19857.0,41.0591,41.0591,41.0133,41.0225,19857.0
2020-01-29 11:45:00,44.82,44.87,44.82,44.84,11872.0,41.0225,41.0682,41.0225,41.0408,11872.0
2020-01-29 11:50:00,44.83,44.85,44.81,44.84,6750.0,41.0316,41.0499,41.0133,41.0408,6750.0
2020-01-29 11:55:00,44.84,44.86,44.81,44.82,10585.0,41.0408,41.0591,41.0133,41.0225,10585.0
2020-01-29 12:00:00,44.82,44.84,44.8,44.83,6972.0,41.0225,41.0408,41.0042,41.0316,6972.0
2020-01-29 12:05:00,44.82,44.83,44.79,44.79,6390.0,41.0225,41.0316,40.995,40.995,6390.0
2020-01-29 12:10:00,44.78,44.81,44.77,44.8,10800.0,40.9858,41.0133,40.9767,41.0042,10800.0
2020-01-29 12:15:00,44.79,44.84,44.79,44.83,13106.0,40.995,41.0408,40.995,41.0316,13106.0
2020-01-29 12:20:00,44.83,44.84,44.8,44.8,7600.0,41.0316,41.0408,41.0042,41.0042,7600.0
2020-01-29 12:25:00,44.81,44.84,44.8,44.84,1712.0,41.0133,41.0408,41.0042,41.0408,1712.0
2020-01-29 12:30:00,44.84,44.85,44.78,44.79,6500.0,41.0408,41.0499,40.9858,40.995,6500.0
2020-01-29 12:35:00,44.78,44.83,44.78,44.82,4389.0,40.9858,41.0316,40.9858,41.0225,4389.0
2020-01-29 12:40:00,44.81,44.82,44.79,44.8,4216.0,41.0133,41.0225,40.995,41.0042,4216.0
2020-01-29 12:45:00,44.81,44.82,44.8,44.82,4949.0,41.0133,41.0225,41.0042,41.0225,4949.0
2020-01-29 12:50:00,44.83,44.84,44.81,44.81,5600.0,41.0316,41.0408,41.0133,41.0133,5600.0
2020-01-29 12:55:00,44.82,44.82,44.77,44.78,7047.0,41.0225,41.0225,40.9767,40.9858,7047.0
2020-01-29 13:00:00,44.78,44.81,44.77,44.81,7031.0,40.9858,41.0133,40.9767,41.0133,7031.0
2020-01-29 13:05:00,44.81,44.82,44.78,44.78,3000.0,41.0133,41.0225,40.9858,40.9858,3000.0
2020-01-29 13:10:00,44.79,44.82,44.79,44.82,4863.0,40.995,41.0225,40.995,41.0225,4863.0
2020-01-29 13:15:00,44.81,44.85,44.81,44.83,14303.0,41.0133,41.0499,41.0133,41.0316,14303.0
2020-01-29 13:20:00,44.84,44.86,44.82,44.82,10325.0,41.0408,41.0591,41.0225,41.0225,10325.0
2020-01-29 13:25:00,44.82,44.82,44.78,44.79,4061.0,41.0225,41.0225,40.9858,40.995,4061.0
2020-01-29 13:30:00,44.79,44.82,44.79,44.82,4000.0,40.995,41.0225,40.995,41.0225,4000.0
2020-01-29 13:35:00,44.81,44.81,44.78,44.78,11027.0,41.0133,41.0133,40.9858,40.9858,11027.0
2020-01-29 13:40:00,44.77,44.8,44.77,44.8,3800.0,40.9767,41.0042,40.9767,41.0042,3800.0
2020-01-29 13:45:00,44.81,44.83,44.8,44.82,4100.0,41.0133,41.0316,41.0042,41.0225,4100.0
2020-01-29 13:50:00,44.81,44.81,44.78,44.79,4300.0,41.0133,41.0133,40.9858,40.995,4300.0
2020-01-29 13:55:00,44.8,44.85,44.79,44.85,9475.0,41.0042,41.0499,40.995,41.0499,9475.0
2020-01-29 14:00:00,44.86,44.9,44.83,44.9,11389.0,41.0591,41.0957,41.0316,41.0957,11389.0
2020-01-29 14:05:00,44.9,44.94,44.87,44.87,36927.0,41.0957,41.1323,41.0682,41.0682,36927.0
2020-01-29 14:10:00,44.87,44.89,44.85,44.86,17957.0,41.0682,41.0865,41.0499,41.0591,17957.0
2020-01-29 14:15:00,44.86,44.9,44.86,44.87,16297.0,41.0591,41.0957,41.0591,41.0682,16297.0
2020-01-29 14:20:00,44.88,44.91,44.81,44.81,35154.0,41.0774,41.1048,41.0133,41.0133,35154.0
2020-01-29 14:25:00,44.81,44.85,44.79,44.84,23087.0,41.0133,41.0499,40.995,41.0408,23087.0
2020-01-29 14:30:00,44.84,44.88,44.83,44.88,12997.0,41.0408,41.0774,41.0316,41.0774,12997.0
2020-01-29 14:35:00,44.88,44.9,44.85,44.9,11093.0,41.0774,41.0957,41.0499,41.0957,11093.0
2020-01-29 14:40:00,44.89,44.9,44.85,44.87,29244.0,41.0865,41.0957,41.0499,41.0682,29244.0
2020-01-29 14:45:00,44.86,44.87,44.82,44.83,21648.0,41.0591,41.0682,41.0225,41.0316,21648.0
2020-01-29 14:50:00,44.84,44.85,44.8,44.82,12467.0,41.0408,41.0499,41.0042,41.0225,12467.0
2020-01-29 14:55:00,44.82,44.83,44.8,44.8,7250.0,41.0225,41.0316,41.0042,41.0042,7250.0
2020-01-29 15:00:00,44.81,44.81,44.73,44.76,8646.0,41.0133,41.0133,40.9401,40.9675,8646.0
2020-01-29 15:05:00,44.77,44.81,44.76,44.8,10129.0,40.9767,41.0133,40.9675,41.0042,10129.0
2020-01-29 15:10:00,44.8,44.8,44.71,44.71,24864.0,41.0042,41.0042,40.9218,40.9218,24864.0
2020-01-29 15:15:00,44.71,44.75,44.7,44.72,10585.0,40.9218,40.9584,40.9126,40.9309,10585.0
2020-01-29 15:20:00,44.72,44.73,44.67,44.71,15716.0,40.9309,40.9401,40.8852,40.9218,15716.0
2020-01-29 15:25:00,44.71,44.77,44.71,44.76,18554.0,40.9218,40.9767,40.9218,40.9675,18554.0
2020-01-29 15:30:00,44.75,44.78,44.74,44.76,30470.0,40.9584,40.9858,40.9492,40.9675,30470.0
2020-01-29 15:35:00,44.76,44.78,44.72,44.73,17895.0,40.9675,40.9858,40.9309,40.9401,17895.0
2020-01-29 15:40:00,44.72,44.73,44.68,44.71,66304.0,40.9309,40.9401,40.8943,40.9218,66304.0
2020-01-29 15:45:00,44.71,44.72,44.68,44.71,18535.0,40.9218,40.9309,40.8943,40.9218,18535.0
2020-01-29 15:50:00,44.7,44.71,44.62,44.63,86563.0,40.9126,40.9218,40.8394,40.8486,86563.0
2020-01-29 15:55:00,44.63,44.67,44.61,44.61,178466.0,40.8486,40.8852,40.8303,40.8303,178466.0
2020-01-30 09:30:00,44.22,44.26,44.05,44.23,145355.0,40.4733,40.5099,40.3177,40.4824,145355.0
2020-01-30 09:35:00,44.22,44.43,44.22,44.33,69489.0,40.4733,40.6655,40.4733,40.574,69489.0
2020-01-30 09:40:00,44.33,44.4,44.28,44.4,42704.0,40.574,40.638,40.5282,40.638,42704.0
2020-01-30 09:45:00,44.4,44.5,44.38,44.44,64572.0,40.638,40.7296,40.6197,40.6747,64572.0
2020-01-30 09:50:00,44.44,44.45,44.28,44.3,17787.0,40.6747,40.6838,40.5282,40.5465,17787.0
2020-01-30 09:55:00,44.3,44.32,44.27,44.29,13938.0,40.5465,40.5648,40.5191,40.5374,13938.0
2020-01-30 10:00:00,44.29,44.35,44.24,44.35,27731.0,40.5374,40.5923,40.4916,40.5923,27731.0
2020-01-30 10:05:00,44.34,44.42,44.34,44.41,43949.0,40.5831,40.6563,40.5831,40.6472,43949.0
2020-01-30 10:10:00,44.41,44.41,44.29,44.31,26257.0,40.6472,40.6472,40.5374,40.5557,26257.0
2020-01-30 10:15:00,44.3,44.33,44.23,44.25,32054.0,40.5465,40.574,40.4824,40.5008,32054.0
2020-01-30 10:20:00,44.25,44.32,44.23,44.31,41781.0,40.5008,40.5648,40.4824,40.5557,41781.0
2020-01-30 10:25:00,44.3,44.35,44.27,44.34,53091.0,40.5465,40.5923,40.5191,40.5831,53091.0
2020-01-30 10:30:00,44.34,44.34,44.28,44.3,38992.0,40.5831,40.5831,40.5282,40.5465,38992.0
2020-01-30 10:35:00,44.29,44.32,44.25,44.25,34510.0,40.5374,40.5648,40.5008,40.5008,34510.0
2020-01-30 10:40:00,44.25,44.26,44.19,44.23,25418.0,40.5008,40.5099,40.4458,40.4824,25418.0
2020-01-30 10:45:00,44.22,44.22,44.16,44.19,16167.0,40.4733,40.4733,40.4184,40.4458,16167.0
2020-01-30 10:50:00,44.18,44.19,44.07,44.07,111232.0,40.4367,40.4458,40.336,40.336,111232.0
2020-01-30 10:55:00,44.07,44.15,44.03,44.07,35204.0,40.336,40.4092,40.2994,40.336,35204.0
2020-01-30 11:00:00,44.06,44.15,44.06,44.14,119258.0,40.3269,40.4092,40.3269,40.4001,119258.0
2020-01-30 11:05:00,44.14,44.16,44.09,44.09,29694.0,40.4001,40.4184,40.3543,40.3543,29694.0
2020-01-30 11:10:00,44.1,44.23,44.1,44.22,13167.0,40.3635,40.4824,40.3635,40.4733,13167.0
2020-01-30 11:15:00,44.22,44.23,44.15,44.21,17815.0,40.4733,40.4824,40.4092,40.4641,17815.0
2020-01-30 11:20:00,44.23,44.28,44.22,44.26,17889.0,40.4824,40.5282,40.4733,40.5099,17889.0
2020-01-30 11:25:00,44.27,44.28,44.24,44.25,14240.0,40.5191,40.5282,40.4916,40.5008,14240.0
2020-01-30 11:30:00,44.25,44.25,44.18,44.18,11301.0,40.5008,40.5008,40.4367,40.4367,11301.0
2020-01-30 11:35:00,44.19,44.26,44.18,44.24,23174.0,40.4458,40.5099,40.4367,40.4916,23174.0
2020-01-30 11:40:00,44.24,44.29,44.22,44.23,34498.0,40.4916,40.5374,40.4733,40.4824,34498.0
2020-01-30 11:45:00,44.23,44.31,44.21,44.28,20739.0,40.4824,40.5557,40.4641,40.5282,20739.0
2020-01-30 11:50:00,44.29,44.34,44.28,44.31,42389.0,40.5374,40.5831,40.5282,40.5557,42389.0
2020-01-30 11:55:00,44.31,44.31,44.25,44.25,18650.0,40.5557,40.5557,40.5008,40.5008,18650.0
2020-01-30 12:00:00,44.25,44.27,44.24,44.24,9116.0,40.5008,40.5191,40.4916,40.4916,9116.0
2020-01-30 12:05:00,44.24,44.25,44.18,44.19,21925.0,40.4916,40.5008,40.4367,40.4458,21925.0
2020-01-30 12:10:00,44.19,44.21,44.15,44.16,69916.0,40.4458,40.4641,40.4092,40.4184,69916.0
2020-01-30 12:15:00,44.16,44.18,44.13,44.16,10597.0,40.4184,40.4367,40.3909,40.4184,10597.0
2020-01-30 12:20:00,44.16,44.17,44.15,44.15,9804.0,40.4184,40.4275,40.4092,40.4092,9804.0
2020-01-30 12:25:00,44.15,44.15,44.05,44.07,11574.0,40.4092,40.4092,40.3177,40.336,11574.0
2020-01-30 12:30:00,44.06,44.08,44.03,44.07,11622.0,40.3269,40.3452,40.2994,40.336,11622.0
2020-01-30 12:35:00,44.07,44.09,43.97,43.99,29372.0,40.336,40.3543,40.2445,40.2628,29372.0
2020-01-30 12:40:00,43.98,44.0,43.96,43.98,163167.0,40.2536,40.2719,40.2353,40.2536,163167.0
2020-01-30 12:45:00,43.97,44.02,43.96,43.99,51046.0,40.2445,40.2902,40.2353,40.2628,51046.0
2020-01-30 12:50:00,43.99,44.07,43.99,44.03,76238.0,40.2628,40.336,40.2628,40.2994,76238.0
2020-01-30 12:55:00,44.03,44.05,44.01,44.01,44764.0,40.2994,40.3177,40.2811,40.2811,44764.0
2020-01-30 13:00:00,44.02,44.03,44.0,44.01,13136.0,40.2902,40.2994,40.2719,40.2811,13136.0
2020-01-30 13:05:00,44.01,44.01,43.97,43.98,12013.0,40.2811,40.2811,40.2445,40.2536,12013.0
2020-01-30 13:10:00,43.98,44.01,43.98,43.98,12300.0,40.2536,40.2811,40.2536,40.2536,12300.0
2020-01-30 13:15:00,43.98,44.02,43.95,43.95,15497.0,40.2536,40.2902,40.2262,40.2262,15497.0
2020-01-30 13:20:00,43.95,44.0,43.94,44.0,36084.0,40.2262,40.2719,40.217,40.2719,36084.0
2020-01-30 13:25:00,44.0,44.03,43.99,44.01,16904.0,40.2719,40.2994,40.2628,40.2811,16904.0
2020-01-30 13:30:00,44.01,44.07,43.97,44.06,39325.0,40.2811,40.336,40.2445,40.3269,39325.0
2020-01-30 13:35:00,44.05,44.05,44.02,44.04,39210.0,40.3177,40.3177,40.2902,40.3085,39210.0
2020-01-30 13:40:00,44.04,44.05,44.02,44.05,19257.0,40.3085,40.3177,40.2902,40.3177,19257.0
2020-01-30 13:45:00,44.04,44.06,44.02,44.02,89020.0,40.3085,40.3269,40.2902,40.2902,89020.0
2020-01-30 13:50:00,44.02,44.04,44.0,44.04,21823.0,40.2902,40.3085,40.2719,40.3085,21823.0
2020-01-30 13:55:00,44.04,44.05,43.99,44.02,18048.0,40.3085,40.3177,40.2628,40.2902,18048.0
2020-01-30 14:00:00,44.02,44.04,44.0,44.02,48888.0,40.2902,40.3085,40.2719,40.2902,48888.0
2020-01-30 14:05:00,44.01,44.06,44.0,44.06,12904.0,40.2811,40.3269,40.2719,40.3269,12904.0
2020-01-30 14:10:00,44.06,44.06,44.04,44.06,10948.0,40.3269,40.3269,40.3085,40.3269,10948.0
2020-01-30 14:15:00,44.06,44.09,44.05,44.07,12949.0,40.3269,40.3543,40.3177,40.336,12949.0
2020-01-30 14:20:00,44.07,44.08,44.06,44.06,56489.0,40.336,40.3452,40.3269,40.3269,56489.0
2020-01-30 14:25:00,44.06,44.08,44.05,44.05,18112.0,40.3269,40.3452,40.3177,40.3177,18112.0
2020-01-30 14:30:00,44.05,44.05,44.01,44.03,32354.0,40.3177,40.3177,40.2811,40.2994,32354.0
2020-01-30 14:35:00,44.03,44.03,43.99,44.03,52826.0,40.2994,40.2994,40.2628,40.2994,52826.0
2020-01-30 14:40:00,44.02,44.21,44.01,44.04,101370.0,40.2902,40.4641,40.2811,40.3085,101370.0
2020-01-30 14:45:00,44.06,44.22,44.03,44.16,119150.0,40.3269,40.4733,40.2994,40.4184,119150.0
2020-01-30 14:50:00,44.16,44.18,44.12,44.17,13053.0,40.4184,40.4367,40.3818,40.4275,13053.0
2020-01-30 14:55:00,44.18,44.25,44.18,44.21,36733.0,40.4367,40.5008,40.4367,40.4641,36733.0
2020-01-30 15:00:00,44.22,44.29,44.19,44.29,39203.0,40.4733,40.5374,40.4458,40.5374,39203.0
2020-01-30 15:05:00,44.29,44.29,44.19,44.2,16778.0,40.5374,40.5374,40.4458,40.455,16778.0
2020-01-30 15:10:00,44.19,44.23,44.18,44.22,16511.0,40.4458,40.4824,40.4367,40.4733,16511.0
2020-01-30 15:15:00,44.23,44.28,44.2,44.27,28512.0,40.4824,40.5282,40.455,40.5191,28512.0
2020-01-30 15:20:00,44.27,44.34,44.26,44.29,21495.0,40.5191,40.5831,40.5099,40.5374,21495.0
2020-01-30 15:25:00,44.3,44.3,44.22,44.26,40328.0,40.5465,40.5465,40.4733,40.5099,40328.0
2020-01-30 15:30:00,44.26,44.28,44.22,44.25,25192.0,40.5099,40.5282,40.4733,40.5008,25192.0
2020-01-30 15:35:00,44.25,44.27,44.22,44.25,96422.0,40.5008,40.5191,40.4733,40.5008,96422.0
2020-01-30 15:40:00,44.25,44.33,44.24,44.31,67854.0,40.5008,40.574,40.4916,40.5557,67854.0
2020-01-30 15:45:00,44.31,44.37,44.29,44.34,124422.0,40.5557,40.6106,40.5374,40.5831,124422.0
2020-01-30 15:50:00,44.34,44.35,44.3,44.32,84980.0,40.5831,40.5923,40.5465,40.5648,84980.0
2020-01-30 15:55:00,44.32,44.38,44.31,44.36,251960.0,40.5648,40.6197,40.5557,40.6014,251960.0
2020-01-31 09:30:00,44.21,44.23,43.94,44.0,107714.0,40.4641,40.4824,40.217,40.2719,107714.0
2020-01-31 09:35:00,43.97,43.99,43.86,43.94,48502.0,40.2445,40.2628,40.1438,40.217,48502.0
2020-01-31 09:40:00,43.93,43.93,43.76,43.79,71960.0,40.2079,40.2079,40.0523,40.0797,71960.0
2020-01-31 09:45:00,43.78,43.78,43.66,43.77,228276.0,40.0706,40.0706,39.9607,40.0614,228276.0
2020-01-31 09:50:00,43.77,43.78,43.62,43.69,77087.0,40.0614,40.0706,39.9241,39.9882,77087.0
2020-01-31 09:55:00,43.69,43.79,43.68,43.74,269459.0,39.9882,40.0797,39.979,40.034,269459.0
2020-01-31 10:00:00,43.73,43.75,43.54,43.57,69396.0,40.0248,40.0431,39.8509,39.8784,69396.0
2020-01-31 10:05:00,43.57,43.6,43.5,43.52,74063.0,39.8784,39.9058,39.8143,39.8326,74063.0
2020-01-31 10:10:00,43.51,43.57,43.43,43.44,241454.0,39.8235,39.8784,39.7502,39.7594,241454.0
2020-01-31 10:15:00,43.43,43.51,43.38,43.51,186735.0,39.7502,39.8235,39.7045,39.8235,186735.0
2020-01-31 10:20:00,43.5,43.58,43.49,43.52,62795.0,39.8143,39.8875,39.8051,39.8326,62795.0
2020-01-31 10:25:00,43.52,43.61,43.48,43.48,251377.0,39.8326,39.915,39.796,39.796,251377.0
2020-01-31 10:30:00,43.47,43.54,43.45,43.52,62004.0,39.7868,39.8509,39.7685,39.8326,62004.0
2020-01-31 10:35:00,43.51,43.51,43.44,43.44,102538.0,39.8235,39.8235,39.7594,39.7594,102538.0
2020-01-31 10:40:00,43.44,43.49,43.41,43.41,119437.0,39.7594,39.8051,39.7319,39.7319,119437.0
2020-01-31 10:45:00,43.41,43.47,43.4,43.42,29827.0,39.7319,39.7868,39.7228,39.7411,29827.0
2020-01-31 10:50:00,43.42,43.43,43.37,43.41,63394.0,39.7411,39.7502,39.6953,39.7319,63394.0
2020-01-31 10:55:00,43.41,43.43,43.34,43.37,37439.0,39.7319,39.7502,39.6679,39.6953,37439.0
2020-01-31 11:00:00,43.37,43.4,43.31,43.37,32052.0,39.6953,39.7228,39.6404,39.6953,32052.0
2020-01-31 11:05:00,43.36,43.36,43.27,43.27,105764.0,39.6862,39.6862,39.6038,39.6038,105764.0
2020-01-31 11:10:00,43.27,43.34,43.25,43.26,52135.0,39.6038,39.6679,39.5855,39.5946,52135.0
2020-01-31 11:15:00,43.26,43.3,43.16,43.27,75958.0,39.5946,39.6312,39.5031,39.6038,75958.0
2020-01-31 11:20:00,43.26,43.27,43.18,43.2,33010.0,39.5946,39.6038,39.5214,39.5397,33010.0
2020-01-31 11:25:00,43.19,43.28,43.17,43.2,55388.0,39.5306,39.6129,39.5123,39.5397,55388.0
2020-01-31 11:30:00,43.2,43.3,43.18,43.29,34968.0,39.5397,39.6312,39.5214,39.6221,34968.0
2020-01-31 11:35:00,43.29,43.34,43.2,43.26,51255.0,39.6221,39.6679,39.5397,39.5946,51255.0
2020-01-31 11:40:00,43.25,43.36,43.25,43.33,40424.0,39.5855,39.6862,39.5855,39.6587,40424.0
2020-01-31 11:45:00,43.32,43.4,43.32,43.39,67967.0,39.6496,39.7228,39.6496,39.7136,67967.0
2020-01-31 11:50:00,43.38,43.4,43.33,43.4,32678.0,39.7045,39.7228,39.6587,39.7228,32678.0
2020-01-31 11:55:00,43.41,43.43,43.4,43.42,25980.0,39.7319,39.7502,39.7228,39.7411,25980.0
2020-01-31 12:00:00,43.42,43.47,43.4,43.41,79525.0,39.7411,39.7868,39.7228,39.7319,79525.0
2020-01-31 12:05:00,43.41,43.41,43.34,43.35,28032.0,39.7319,39.7319,39.6679,39.677,28032.0
2020-01-31 12:10:00,43.34,43.37,43.29,43.3,29297.0,39.6679,39.6953,39.6221,39.6312,29297.0
2020-01-31 12:15:00,43.29,43.31,43.27,43.31,49924.0,39.6221,39.6404,39.6038,39.6404,49924.0
2020-01-31 12:20:00,43.31,43.33,43.25,43.26,73419.0,39.6404,39.6587,39.5855,39.5946,73419.0
2020-01-31 12:25:00,43.25,43.31,43.24,43.29,36142.0,39.5855,39.6404,39.5763,39.6221,36142.0
2020-01-31 12:30:00,43.29,43.29,43.18,43.19,37764.0,39.6221,39.6221,39.5214,39.5306,37764.0
2020-01-31 12:35:00,43.19,43.19,43.1,43.11,58107.0,39.5306,39.5306,39.4482,39.4573,58107.0
2020-01-31 12:40:00,43.1,43.19,43.07,43.18,69111.0,39.4482,39.5306,39.4207,39.5214,69111.0
2020-01-31 12:45:00,43.17,43.17,43.1,43.13,165254.0,39.5123,39.5123,39.4482,39.4756,165254.0
2020-01-31 12:50:00,43.12,43.2,43.07,43.17,62190.0,39.4665,39.5397,39.4207,39.5123,62190.0
2020-01-31 12:55:00,43.17,43.19,43.12,43.13,87804.0,39.5123,39.5306,39.4665,39.4756,87804.0
2020-01-31 13:00:00,43.13,43.23,43.12,43.16,36597.0,39.4756,39.5672,39.4665,39.5031,36597.0
2020-01-31 13:05:00,43.16,43.24,43.15,43.2,399495.0,39.5031,39.5763,39.494,39.5397,399495.0
2020-01-31 13:10:00,43.2,43.2,43.13,43.14,27473.0,39.5397,39.5397,39.4756,39.4848,27473.0
2020-01-31 13:15:00,43.13,43.14,43.09,43.12,94913.0,39.4756,39.4848,39.439,39.4665,94913.0
2020-01-31 13:20:00,43.11,43.13,43.07,43.12,70134.0,39.4573,39.4756,39.4207,39.4665,70134.0
2020-01-31 13:25:00,43.12,43.13,43.06,43.11,80145.0,39.4665,39.4756,39.4116,39.4573,80145.0
2020-01-31 13:30:00,43.11,43.13,43.05,43.12,40792.0,39.4573,39.4756,39.4024,39.4665,40792.0
2020-01-31 13:35:00,43.12,43.14,43.06,43.08,102219.0,39.4665,39.4848,39.4116,39.4299,102219.0
2020-01-31 13:40:00,43.08,43.12,43.07,43.09,63148.0,39.4299,39.4665,39.4207,39.439,63148.0
2020-01-31 13:45:00,43.08,43.15,43.07,43.14,119684.0,39.4299,39.494,39.4207,39.4848,119684.0
2020-01-31 13:50:00,43.14,43.14,43.09,43.14,33636.0,39.4848,39.4848,39.439,39.4848,33636.0
2020-01-31 13:55:00,43.14,43.17,43.13,43.15,31365.0,39.4848,39.5123,39.4756,39.494,31365.0
2020-01-31 14:00:00,43.15,43.18,43.12,43.17,47588.0,39.494,39.5214,39.4665,39.5123,47588.0
2020-01-31 14:05:00,43.17,43.17,43.1,43.1,83981.0,39.5123,39.5123,39.4482,39.4482,83981.0
2020-01-31 14:10:00,43.11,43.14,43.1,43.1,37259.0,39.4573,39.4848,39.4482,39.4482,37259.0
2020-01-31 14:15:00,43.11,43.15,43.1,43.15,80111.0,39.4573,39.494,39.4482,39.494,80111.0
2020-01-31 14:20:00,43.15,43.16,43.07,43.11,72538.0,39.494,39.5031,39.4207,39.4573,72538.0
2020-01-31 14:25:00,43.11,43.15,43.1,43.14,49628.0,39.4573,39.494,39.4482,39.4848,49628.0
2020-01-31 14:30:00,43.14,43.25,43.12,43.21,79368.0,39.4848,39.5855,39.4665,39.5489,79368.0
2020-01-31 14:35:00,43.21,43.22,43.18,43.2,49233.0,39.5489,39.558,39.5214,39.5397,49233.0
2020-01-31 14:40:00,43.2,43.21,43.13,43.14,37703.0,39.5397,39.5489,39.4756,39.4848,37703.0
2020-01-31 14:45:00,43.14,43.16,43.1,43.1,58626.0,39.4848,39.5031,39.4482,39.4482,58626.0
2020-01-31 14:50:00,43.09,43.12,43.08,43.09,39755.0,39.439,39.4665,39.4299,39.439,39755.0
2020-01-31 14:55:00,43.1,43.16,43.09,43.13,58746.0,39.4482,39.5031,39.439,39.4756,58746.0
2020-01-31 15:00:00,43.13,43.14,43.08,43.11,42169.0,39.4756,39.4848,39.4299,39.4573,42169.0
2020-01-31 15:05:00,43.1,43.11,43.04,43.05,37857.0,39.4482,39.4573,39.3933,39.4024,37857.0
2020-01-31 15:10:00,43.06,43.06,43.02,43.02,77062.0,39.4116,39.4116,39.375,39.375,77062.0
2020-01-31 15:15:00,43.02,43.05,42.99,43.04,122781.0,39.375,39.4024,39.3475,39.3933,122781.0
2020-01-31 15:20:00,43.04,43.08,43.0,43.08,73625.0,39.3933,39.4299,39.3567,39.4299,73625.0
2020-01-31 15:25:00,43.08,43.08,43.01,43.02,84347.0,39.4299,39.4299,39.3658,39.375,84347.0
2020-01-31 15:30:00,43.01,43.02,42.95,42.96,133707.0,39.3658,39.375,39.3109,39.3201,133707.0
2020-01-31 15:35:00,42.95,42.95,42.92,42.93,57594.0,39.3109,39.3109,39.2834,39.2926,57594.0
2020-01-31 15:40:00,42.93,43.07,42.9,43.04,327315.0,39.2926,39.4207,39.2651,39.3933,327315.0
2020-01-31 15:45:00,43.04,43.09,42.99,43.02,389469.0,39.3933,39.439,39.3475,39.375,389469.0
2020-01-31 15:50:00,43.02,43.1,43.0,43.07,387987.0,39.375,39.4482,39.3567,39.4207,387987.0
2020-01-31 15:55:00,43.08,43.09,43.04,43.06,859272.0,39.4299,39.439,39.3933,39.4116,859272.0
2020-02-03 09:30:00,43.3,43.38,43.21,43.33,85736.0,39.6312,39.7045,39.5489,39.6587,85736.0
2020-02-03 09:35:00,43.35,43.52,43.33,43.46,147187.0,39.677,39.8326,39.6587,39.7777,147187.0
2020-02-03 09:40:00,43.46,43.59,43.46,43.59,54254.0,39.7777,39.8967,39.7777,39.8967,54254.0
2020-02-03 09:45:00,43.58,43.69,43.56,43.57,54468.0,39.8875,39.9882,39.8692,39.8784,54468.0
2020-02-03 09:50:00,43.58,43.6,43.52,43.58,20464.0,39.8875,39.9058,39.8326,39.8875,20464.0
2020-02-03 09:55:00,43.56,43.61,43.54,43.59,67582.0,39.8692,39.915,39.8509,39.8967,67582.0
2020-02-03 10:00:00,43.59,43.83,43.58,43.82,70238.0,39.8967,40.1163,39.8875,40.1072,70238.0
2020-02-03 10:05:00,43.81,43.81,43.67,43.68,42990.0,40.098,40.098,39.9699,39.979,42990.0
2020-02-03 10:10:00,43.68,43.79,43.68,43.77,55765.0,39.979,40.0797,39.979,40.0614,55765.0
2020-02-03 10:15:00,43.77,43.8,43.73,43.75,36125.0,40.0614,40.0889,40.0248,40.0431,36125.0
2020-02-03 10:20:00,43.75,43.83,43.73,43.81,26644.0,40.0431,40.1163,40.0248,40.098,26644.0
2020-02-03 10:25:00,43.82,43.91,43.81,43.91,66134.0,40.1072,40.1896,40.098,40.1896,66134.0
2020-02-03 10:30:00,43.9,43.93,43.86,43.9,33305.0,40.1804,40.2079,40.1438,40.1804,33305.0
2020-02-03 10:35:00,43.9,43.93,43.89,43.91,60673.0,40.1804,40.2079,40.1713,40.1896,60673.0
2020-02-03 10:40:00,43.91,43.91,43.86,43.87,76229.0,40.1896,40.1896,40.1438,40.1529,76229.0
2020-02-03 10:45:00,43.87,43.88,43.83,43.84,23849.0,40.1529,40.1621,40.1163,40.1255,23849.0
2020-02-03 10:50:00,43.83,43.84,43.79,43.81,27088.0,40.1163,40.1255,40.0797,40.098,27088.0
2020-02-03 10:55:00,43.8,43.85,43.8,43.84,15740.0,40.0889,40.1346,40.0889,40.1255,15740.0
2020-02-03 11:00:00,43.84,43.89,43.84,43.89,26635.0,40.1255,40.1713,40.1255,40.1713,26635.0
2020-02-03 11:05:00,43.88,43.93,43.86,43.92,94987.0,40.1621,40.2079,40.1438,40.1987,94987.0
2020-02-03 11:10:00,43.92,43.93,43.81,43.83,30744.0,40.1987,40.2079,40.098,40.1163,30744.0
2020-02-03 11:15:00,43.82,43.84,43.74,43.77,114749.0,40.1072,40.1255,40.034,40.0614,114749.0
2020-02-03 11:20:00,43.78,43.81,43.75,43.77,45473.0,40.0706,40.098,40.0431,40.0614,45473.0
2020-02-03 11:25:00,43.78,43.79,43.75,43.75,17908.0,40.0706,40.0797,40.0431,40.0431,17908.0
2020-02-03 11:30:00,43.74,43.76,43.69,43.72,17189.0,40.034,40.0523,39.9882,40.0157,17189.0
2020-02-03 11:35:00,43.71,43.71,43.67,43.71,22869.0,40.0065,40.0065,39.9699,40.0065,22869.0
2020-02-03 11:40:00,43.71,43.73,43.61,43.64,79644.0,40.0065,40.0248,39.915,39.9424,79644.0
2020-02-03 11:45:00,43.64,43.64,43.59,43.63,132870.0,39.9424,39.9424,39.8967,39.9333,132870.0
2020-02-03 11:50:00,43.62,43.63,43.58,43.63,42067.0,39.9241,39.9333,39.8875,39.9333,42067.0
2020-02-03 11:55:00,43.63,43.68,43.63,43.67,20953.0,39.9333,39.979,39.9333,39.9699,20953.0
2020-02-03 12:00:00,43.66,43.7,43.62,43.7,16737.0,39.9607,39.9974,39.9241,39.9974,16737.0
2020-02-03 12:05:00,43.7,43.71,43.67,43.68,24184.0,39.9974,40.0065,39.9699,39.979,24184.0
2020-02-03 12:10:00,43.68,43.76,43.66,43.76,20840.0,39.979,40.0523,39.9607,40.0523,20840.0
2020-02-03 12:15:00,43.77,43.79,43.76,43.78,32151.0,40.0614,40.0797,40.0523,40.0706,32151.0
2020-02-03 12:20:00,43.78,43.83,43.77,43.81,49789.0,40.0706,40.1163,40.0614,40.098,49789.0
2020-02-03 12:25:00,43.81,43.81,43.76,43.76,24438.0,40.098,40.098,40.0523,40.0523,24438.0
2020-02-03 12:30:00,43.76,43.76,43.69,43.7,15253.0,40.0523,40.0523,39.9882,39.9974,15253.0
2020-02-03 12:35:00,43.7,43.73,43.7,43.73,16084.0,39.9974,40.0248,39.9974,40.0248,16084.0
2020-02-03 12:40:00,43.74,43.74,43.72,43.73,11528.0,40.034,40.034,40.0157,40.0248,11528.0
2020-02-03 12:45:00,43.73,43.74,43.68,43.74,14603.0,40.0248,40.034,39.979,40.034,14603.0
2020-02-03 12:50:00,43.74,43.76,43.74,43.76,6194.0,40.034,40.0523,40.034,40.0523,6194.0
2020-02-03 12:55:00,43.76,43.76,43.74,43.74,6046.0,40.0523,40.0523,40.034,40.034,6046.0
2020-02-03 13:00:00,43.74,43.75,43.71,43.71,11935.0,40.034,40.0431,40.0065,40.0065,11935.0
2020-02-03 13:05:00,43.71,43.72,43.64,43.65,14153.0,40.0065,40.0157,39.9424,39.9516,14153.0
2020-02-03 13:10:00,43.65,43.65,43.56,43.58,30575.0,39.9516,39.9516,39.8692,39.8875,30575.0
2020-02-03 13:15:00,43.59,43.63,43.56,43.63,28287.0,39.8967,39.9333,39.8692,39.9333,28287.0
2020-02-03 13:20:00,43.63,43.66,43.62,43.66,21499.0,39.9333,39.9607,39.9241,39.9607,21499.0
2020-02-03 13:25:00,43.67,43.67,43.62,43.62,14151.0,39.9699,39.9699,39.9241,39.9241,14151.0
2020-02-03 13:30:00,43.62,43.63,43.56,43.62,17602.0,39.9241,39.9333,39.8692,39.9241,17602.0
2020-02-03 13:35:00,43.61,43.69,43.6,43.68,15141.0,39.915,39.9882,39.9058,39.979,15141.0
2020-02-03 13:40:00,43.67,43.68,43.62,43.64,12642.0,39.9699,39.979,39.9241,39.9424,12642.0
2020-02-03 13:45:00,43.64,43.69,43.62,43.69,17953.0,39.9424,39.9882,39.9241,39.9882,17953.0
2020-02-03 13:50:00,43.68,43.68,43.63,43.67,15953.0,39.979,39.979,39.9333,39.9699,15953.0
2020-02-03 13:55:00,43.67,43.71,43.67,43.69,9714.0,39.9699,40.0065,39.9699,39.9882,9714.0
2020-02-03 14:00:00,43.69,43.7,43.67,43.68,8992.0,39.9882,39.9974,39.9699,39.979,8992.0
2020-02-03 14:05:00,43.67,43.68,43.65,43.67,16783.0,39.9699,39.979,39.9516,39.9699,16783.0
2020-02-03 14:10:00,43.66,43.67,43.63,43.63,12480.0,39.9607,39.9699,39.9333,39.9333,12480.0
2020-02-03 14:15:00,43.63,43.68,43.63,43.68,14773.0,39.9333,39.979,39.9333,39.979,14773.0
2020-02-03 14:20:00,43.68,43.73,43.68,43.7,20611.0,39.979,40.0248,39.979,39.9974,20611.0
2020-02-03 14:25:00,43.7,43.72,43.66,43.68,29274.0,39.9974,40.0157,39.9607,39.979,29274.0
2020-02-03 14:30:00,43.68,43.72,43.64,43.64,24068.0,39.979,40.0157,39.9424,39.9424,24068.0
2020-02-03 14:35:00,43.64,43.68,43.64,43.66,20583.0,39.9424,39.979,39.9424,39.9607,20583.0
2020-02-03 14:40:00,43.67,43.73,43.65,43.71,16515.0,39.9699,40.0248,39.9516,40.0065,16515.0
2020-02-03 14:45:00,43.71,43.74,43.69,43.74,13469.0,40.0065,40.034,39.9882,40.034,13469.0
2020-02-03 14:50:00,43.74,43.75,43.73,43.73,14168.0,40.034,40.0431,40.0248,40.0248,14168.0
2020-02-03 14:55:00,43.73,43.75,43.68,43.68,26399.0,40.0248,40.0431,39.979,39.979,26399.0
2020-02-03 15:00:00,43.67,43.69,43.65,43.69,12510.0,39.9699,39.9882,39.9516,39.9882,12510.0
2020-02-03 15:05:00,43.69,43.7,43.66,43.67,18921.0,39.9882,39.9974,39.9607,39.9699,18921.0
2020-02-03 15:10:00,43.67,43.67,43.62,43.63,13270.0,39.9699,39.9699,39.9241,39.9333,13270.0
2020-02-03 15:15:00,43.64,43.66,43.63,43.65,11446.0,39.9424,39.9607,39.9333,39.9516,11446.0
2020-02-03 15:20:00,43.65,43.69,43.65,43.68,28596.0,39.9516,39.9882,39.9516,39.979,28596.0
2020-02-03 15:25:00,43.67,43.68,43.65,43.67,77429.0,39.9699,39.979,39.9516,39.9699,77429.0
2020-02-03 15:30:00,43.68,43.68,43.66,43.68,27683.0,39.979,39.979,39.9607,39.979,27683.0
2020-02-03 15:35:00,43.67,43.69,43.65,43.66,46073.0,39.9699,39.9882,39.9516,39.9607,46073.0
2020-02-03 15:40:00,43.66,43.68,43.64,43.64,35186.0,39.9607,39.979,39.9424,39.9424,35186.0
2020-02-03 15:45:00,43.63,43.63,43.58,43.58,15256.0,39.9333,39.9333,39.8875,39.8875,15256.0
2020-02-03 15:50:00,43.57,43.57,43.52,43.52,56843.0,39.8784,39.8784,39.8326,39.8326,56843.0
2020-02-03 15:55:00,43.52,43.54,43.49,43.51,239066.0,39.8326,39.8509,39.8051,39.8235,239066.0
2020-02-04 09:30:00,44.07,44.23,44.04,44.11,276682.0,40.336,40.4824,40.3085,40.3726,276682.0
2020-02-04 09:35:00,44.11,44.28,44.1,44.17,106452.0,40.3726,40.5282,40.3635,40.4275,106452.0
2020-02-04 09:40:00,44.15,44.31,44.15,44.29,87925.0,40.4092,40.5557,40.4092,40.5374,87925.0
2020-02-04 09:45:00,44.27,44.35,44.27,44.32,49048.0,40.5191,40.5923,40.5191,40.5648,49048.0
2020-02-04 09:50:00,44.32,44.32,44.18,44.31,39270.0,40.5648,40.5648,40.4367,40.5557,39270.0
2020-02-04 09:55:00,44.3,44.3,44.19,44.24,15265.0,40.5465,40.5465,40.4458,40.4916,15265.0
2020-02-04 10:00:00,44.25,44.27,44.17,44.18,29102.0,40.5008,40.5191,40.4275,40.4367,29102.0
2020-02-04 10:05:00,44.18,44.19,44.14,44.18,139729.0,40.4367,40.4458,40.4001,40.4367,139729.0
2020-02-04 10:10:00,44.18,44.2,44.09,44.12,81918.0,40.4367,40.455,40.3543,40.3818,81918.0
2020-02-04 10:15:00,44.11,44.14,44.06,44.11,145273.0,40.3726,40.4001,40.3269,40.3726,145273.0
2020-02-04 10:20:00,44.12,44.14,44.07,44.08,204047.0,40.3818,40.4001,40.336,40.3452,204047.0
2020-02-04 10:25:00,44.08,44.12,44.06,44.11,166151.0,40.3452,40.3818,40.3269,40.3726,166151.0
2020-02-04 10:30:00,44.12,44.14,44.05,44.05,155912.0,40.3818,40.4001,40.3177,40.3177,155912.0
2020-02-04 10:35:00,44.06,44.11,44.05,44.1,344658.0,40.3269,40.3726,40.3177,40.3635,344658.0
2020-02-04 10:40:00,44.11,44.12,44.05,44.05,84241.0,40.3726,40.3818,40.3177,40.3177,84241.0
2020-02-04 10:45:00,44.05,44.05,43.98,43.99,32912.0,40.3177,40.3177,40.2536,40.2628,32912.0
2020-02-04 10:50:00,43.99,44.01,43.95,43.96,50293.0,40.2628,40.2811,40.2262,40.2353,50293.0
2020-02-04 10:55:00,43.95,43.99,43.94,43.95,55757.0,40.2262,40.2628,40.217,40.2262,55757.0
2020-02-04 11:00:00,43.95,43.96,43.88,43.9,34318.0,40.2262,40.2353,40.1621,40.1804,34318.0
2020-02-04 11:05:00,43.9,43.93,43.82,43.87,19658.0,40.1804,40.2079,40.1072,40.1529,19658.0
2020-02-04 11:10:00,43.86,43.9,43.83,43.87,44372.0,40.1438,40.1804,40.1163,40.1529,44372.0
2020-02-04 11:15:00,43.88,43.9,43.87,43.89,27721.0,40.1621,40.1804,40.1529,40.1713,27721.0
2020-02-04 11:20:00,43.9,43.93,43.89,43.9,23300.0,40.1804,40.2079,40.1713,40.1804,23300.0
2020-02-04 11:25:00,43.9,43.91,43.86,43.86,27325.0,40.1804,40.1896,40.1438,40.1438,27325.0
2020-02-04 11:30:00,43.86,43.9,43.86,43.87,25444.0,40.1438,40.1804,40.1438,40.1529,25444.0
2020-02-04 11:35:00,43.86,43.9,43.81,43.82,198155.0,40.1438,40.1804,40.098,40.1072,198155.0
2020-02-04 11:40:00,43.82,43.82,43.72,43.77,292949.0,40.1072,40.1072,40.0157,40.0614,292949.0
2020-02-04 11:45:00,43.77,43.8,43.75,43.79,137458.0,40.0614,40.0889,40.0431,40.0797,137458.0
2020-02-04 11:50:00,43.79,43.79,43.71,43.74,146288.0,40.0797,40.0797,40.0065,40.034,146288.0
2020-02-04 11:55:00,43.74,43.84,43.73,43.83,61678.0,40.034,40.1255,40.0248,40.1163,61678.0
2020-02-04 12:00:00,43.83,43.84,43.82,43.84,17243.0,40.1163,40.1255,40.1072,40.1255,17243.0
2020-02-04 12:05:00,43.84,43.86,43.82,43.84,51267.0,40.1255,40.1438,40.1072,40.1255,51267.0
2020-02-04 12:10:00,43.85,43.86,43.83,43.85,15096.0,40.1346,40.1438,40.1163,40.1346,15096.0
2020-02-04 12:15:00,43.85,43.91,43.84,43.89,115129.0,40.1346,40.1896,40.1255,40.1713,115129.0
2020-02-04 12:20:00,43.9,43.95,43.89,43.95,16594.0,40.1804,40.2262,40.1713,40.2262,16594.0
2020-02-04 12:25:00,43.95,43.97,43.94,43.95,13754.0,40.2262,40.2445,40.217,40.2262,13754.0
2020-02-04 12:30:00,43.95,43.96,43.92,43.93,17998.0,40.2262,40.2353,40.1987,40.2079,17998.0
2020-02-04 12:35:00,43.93,43.97,43.92,43.96,9522.0,40.2079,40.2445,40.1987,40.2353,9522.0
2020-02-04 12:40:00,43.97,43.98,43.95,43.98,10766.0,40.2445,40.2536,40.2262,40.2536,10766.0
2020-02-04 12:45:00,43.98,43.99,43.95,43.95,14400.0,40.2536,40.2628,40.2262,40.2262,14400.0
2020-02-04 12:50:00,43.96,43.97,43.95,43.96,7138.0,40.2353,40.2445,40.2262,40.2353,7138.0
2020-02-04 12:55:00,43.96,44.0,43.96,43.98,13826.0,40.2353,40.2719,40.2353,40.2536,13826.0
2020-02-04 13:00:00,43.99,44.01,43.98,44.0,9102.0,40.2628,40.2811,40.2536,40.2719,9102.0
2020-02-04 13:05:00,44.0,44.02,43.99,44.01,13961.0,40.2719,40.2902,40.2628,40.2811,13961.0
2020-02-04 13:10:00,44.01,44.02,43.97,43.98,61091.0,40.2811,40.2902,40.2445,40.2536,61091.0
2020-02-04 13:15:00,43.99,43.99,43.95,43.96,23825.0,40.2628,40.2628,40.2262,40.2353,23825.0
2020-02-04 13:20:00,43.96,43.97,43.94,43.97,3700.0,40.2353,40.2445,40.217,40.2445,3700.0
2020-02-04 13:25:00,43.97,43.99,43.95,43.97,11661.0,40.2445,40.2628,40.2262,40.2445,11661.0
2020-02-04 13:30:00,43.97,43.98,43.95,43.97,6347.0,40.2445,40.2536,40.2262,40.2445,6347.0
2020-02-04 13:35:00,43.96,43.98,43.95,43.96,7475.0,40.2353,40.2536,40.2262,40.2353,7475.0
2020-02-04 13:40:00,43.97,43.97,43.93,43.96,22956.0,40.2445,40.2445,40.2079,40.2353,22956.0
2020-02-04 13:45:00,43.96,43.99,43.93,43.93,28956.0,40.2353,40.2628,40.2079,40.2079,28956.0
2020-02-04 13:50:00,43.94,43.95,43.92,43.94,11279.0,40.217,40.2262,40.1987,40.217,11279.0
2020-02-04 13:55:00,43.93,43.99,43.91,43.98,20496.0,40.2079,40.2628,40.1896,40.2536,20496.0
2020-02-04 14:00:00,43.99,43.99,43.94,43.96,7800.0,40.2628,40.2628,40.217,40.2353,7800.0
2020-02-04 14:05:00,43.96,43.97,43.92,43.95,12382.0,40.2353,40.2445,40.1987,40.2262,12382.0
2020-02-04 14:10:00,43.95,43.96,43.93,43.96,5200.0,40.2262,40.2353,40.2079,40.2353,5200.0
2020-02-04 14:15:00,43.96,43.96,43.89,43.91,79167.0,40.2353,40.2353,40.1713,40.1896,79167.0
2020-02-04 14:20:00,43.91,43.94,43.9,43.9,21545.0,40.1896,40.217,40.1804,40.1804,21545.0
2020-02-04 14:25:00,43.9,43.92,43.87,43.89,15700.0,40.1804,40.1987,40.1529,40.1713,15700.0
2020-02-04 14:30:00,43.88,43.91,43.87,43.89,8260.0,40.1621,40.1896,40.1529,40.1713,8260.0
2020-02-04 14:35:00,43.9,44.0,43.89,43.98,97945.0,40.1804,40.2719,40.1713,40.2536,97945.0
2020-02-04 14:40:00,43.99,44.04,43.99,44.02,48611.0,40.2628,40.3085,40.2628,40.2902,48611.0
2020-02-04 14:45:00,44.02,44.02,43.99,44.02,16605.0,40.2902,40.2902,40.2628,40.2902,16605.0
2020-02-04 14:50:00,44.02,44.02,43.98,43.98,21021.0,40.2902,40.2902,40.2536,40.2536,21021.0
2020-02-04 14:55:00,43.98,43.98,43.94,43.94,9563.0,40.2536,40.2536,40.217,40.217,9563.0
2020-02-04 15:00:00,43.94,43.94,43.91,43.93,23081.0,40.217,40.217,40.1896,40.2079,23081.0
2020-02-04 15:05:00,43.93,43.94,43.91,43.92,23677.0,40.2079,40.217,40.1896,40.1987,23677.0
2020-02-04 15:10:00,43.93,43.97,43.9,43.9,197938.0,40.2079,40.2445,40.1804,40.1804,197938.0
2020-02-04 15:15:00,43.9,43.92,43.87,43.91,19604.0,40.1804,40.1987,40.1529,40.1896,19604.0
2020-02-04 15:20:00,43.91,43.94,43.9,43.91,29726.0,40.1896,40.217,40.1804,40.1896,29726.0
2020-02-04 15:25:00,43.91,43.94,43.9,43.93,24621.0,40.1896,40.217,40.1804,40.2079,24621.0
2020-02-04 15:30:00,43.94,43.96,43.91,43.91,30455.0,40.217,40.2353,40.1896,40.1896,30455.0
2020-02-04 15:35:00,43.91,43.92,43.89,43.9,127644.0,40.1896,40.1987,40.1713,40.1804,127644.0
2020-02-04 15:40:00,43.9,43.91,43.89,43.9,83421.0,40.1804,40.1896,40.1713,40.1804,83421.0
2020-02-04 15:45:00,43.89,43.94,43.87,43.91,108153.0,40.1713,40.217,40.1529,40.1896,108153.0
2020-02-04 15:50:00,43.91,43.91,43.83,43.84,137694.0,40.1896,40.1896,40.1163,40.1255,137694.0
2020-02-04 15:55:00,43.85,43.86,43.83,43.84,371773.0,40.1346,40.1438,40.1163,40.1255,371773.0
2020-02-05 09:30:00,44.27,44.42,44.21,44.42,82148.0,40.5191,40.6563,40.4641,40.6563,82148.0
2020-02-05 09:35:00,44.42,44.54,44.39,44.39,110720.0,40.6563,40.7662,40.6289,40.6289,110720.0
2020-02-05 09:40:00,44.37,44.44,44.27,44.36,58559.0,40.6106,40.6747,40.5191,40.6014,58559.0
2020-02-05 09:45:00,44.36,44.46,44.33,44.43,50348.0,40.6014,40.693,40.574,40.6655,50348.0
2020-02-05 09:50:00,44.42,44.52,44.38,44.48,51429.0,40.6563,40.7479,40.6197,40.7113,51429.0
2020-02-05 09:55:00,44.47,44.54,44.39,44.42,60691.0,40.7021,40.7662,40.6289,40.6563,60691.0
2020-02-05 10:00:00,44.43,44.55,44.41,44.5,45023.0,40.6655,40.7753,40.6472,40.7296,45023.0
2020-02-05 10:05:00,44.49,44.56,44.44,44.46,85534.0,40.7204,40.7845,40.6747,40.693,85534.0
2020-02-05 10:10:00,44.47,44.49,44.38,44.4,95367.0,40.7021,40.7204,40.6197,40.638,95367.0
2020-02-05 10:15:00,44.4,44.43,44.36,44.37,62823.0,40.638,40.6655,40.6014,40.6106,62823.0
2020-02-05 10:20:00,44.37,44.5,44.37,44.49,76840.0,40.6106,40.7296,40.6106,40.7204,76840.0
2020-02-05 10:25:00,44.48,44.49,44.29,44.36,87665.0,40.7113,40.7204,40.5374,40.6014,87665.0
2020-02-05 10:30:00,44.36,44.43,44.3,44.41,40470.0,40.6014,40.6655,40.5465,40.6472,40470.0
2020-02-05 10:35:00,44.4,44.44,44.34,44.37,71493.0,40.638,40.6747,40.5831,40.6106,71493.0
2020-02-05 10:40:00,44.36,44.39,44.3,44.38,82853.0,40.6014,40.6289,40.5465,40.6197,82853.0
2020-02-05 10:45:00,44.38,44.48,44.36,44.46,176193.0,40.6197,40.7113,40.6014,40.693,176193.0
2020-02-05 10:50:00,44.45,44.49,44.41,44.45,57447.0,40.6838,40.7204,40.6472,40.6838,57447.0
2020-02-05 10:55:00,44.45,44.52,44.43,44.49,88051.0,40.6838,40.7479,40.6655,40.7204,88051.0
2020-02-05 11:00:00,44.48,44.48,44.44,44.45,26494.0,40.7113,40.7113,40.6747,40.6838,26494.0
2020-02-05 11:05:00,44.47,44.51,44.42,44.51,147658.0,40.7021,40.7387,40.6563,40.7387,147658.0
2020-02-05 11:10:00,44.51,44.57,44.51,44.57,28850.0,40.7387,40.7936,40.7387,40.7936,28850.0
2020-02-05 11:15:00,44.56,44.66,44.55,44.65,166624.0,40.7845,40.876,40.7753,40.8669,166624.0
2020-02-05 11:20:00,44.64,44.69,44.62,44.65,109230.0,40.8577,40.9035,40.8394,40.8669,109230.0
2020-02-05 11:25:00,44.65,44.65,44.6,44.63,52341.0,40.8669,40.8669,40.8211,40.8486,52341.0
2020-02-05 11:30:00,44.63,44.64,44.56,44.56,28739.0,40.8486,40.8577,40.7845,40.7845,28739.0
2020-02-05 11:35:00,44.56,44.6,44.55,44.58,71675.0,40.7845,40.8211,40.7753,40.8028,71675.0
2020-02-05 11:40:00,44.58,44.58,44.5,44.55,49098.0,40.8028,40.8028,40.7296,40.7753,49098.0
2020-02-05 11:45:00,44.55,44.66,44.54,44.66,67665.0,40.7753,40.876,40.7662,40.876,67665.0
2020-02-05 11:50:00,44.66,44.71,44.65,44.66,99630.0,40.876,40.9218,40.8669,40.876,99630.0
2020-02-05 11:55:00,44.65,44.67,44.64,44.66,63793.0,40.8669,40.8852,40.8577,40.876,63793.0
2020-02-05 12:00:00,44.65,44.66,44.61,44.63,18393.0,40.8669,40.876,40.8303,40.8486,18393.0
2020-02-05 12:05:00,44.63,44.68,44.62,44.68,27524.0,40.8486,40.8943,40.8394,40.8943,27524.0
2020-02-05 12:10:00,44.68,44.71,44.66,44.71,36372.0,40.8943,40.9218,40.876,40.9218,36372.0
2020-02-05 12:15:00,44.71,44.74,44.7,44.74,82734.0,40.9218,40.9492,40.9126,40.9492,82734.0
2020-02-05 12:20:00,44.74,44.81,44.74,44.81,53424.0,40.9492,41.0133,40.9492,41.0133,53424.0
2020-02-05 12:25:00,44.8,44.81,44.73,44.73,56603.0,41.0042,41.0133,40.9401,40.9401,56603.0
2020-02-05 12:30:00,44.73,44.79,44.73,44.76,14263.0,40.9401,40.995,40.9401,40.9675,14263.0
2020-02-05 12:35:00,44.77,44.77,44.74,44.77,23247.0,40.9767,40.9767,40.9492,40.9767,23247.0
2020-02-05 12:40:00,44.78,44.78,44.73,44.75,15682.0,40.9858,40.9858,40.9401,40.9584,15682.0
2020-02-05 12:45:00,44.75,44.76,44.73,44.75,8902.0,40.9584,40.9675,40.9401,40.9584,8902.0
2020-02-05 12:50:00,44.76,44.81,44.75,44.77,15694.0,40.9675,41.0133,40.9584,40.9767,15694.0
2020-02-05 12:55:00,44.79,44.8,44.77,44.79,4299.0,40.995,41.0042,40.9767,40.995,4299.0
2020-02-05 13:00:00,44.79,44.79,44.72,44.73,15250.0,40.995,40.995,40.9309,40.9401,15250.0
2020-02-05 13:05:00,44.74,44.75,44.7,44.72,17031.0,40.9492,40.9584,40.9126,40.9309,17031.0
2020-02-05 13:10:00,44.72,44.79,44.71,44.78,53398.0,40.9309,40.995,40.9218,40.9858,53398.0
2020-02-05 13:15:00,44.77,44.79,44.76,44.79,11334.0,40.9767,40.995,40.9675,40.995,11334.0
2020-02-05 13:20:00,44.8,44.83,44.79,44.81,12938.0,41.0042,41.0316,40.995,41.0133,12938.0
2020-02-05 13:25:00,44.82,44.83,44.77,44.78,6915.0,41.0225,41.0316,40.9767,40.9858,6915.0
2020-02-05 13:30:00,44.78,44.82,44.76,44.82,27050.0,40.9858,41.0225,40.9675,41.0225,27050.0
2020-02-05 13:35:00,44.81,44.81,44.77,44.79,12807.0,41.0133,41.0133,40.9767,40.995,12807.0
2020-02-05 13:40:00,44.78,44.82,44.78,44.8,104264.0,40.9858,41.0225,40.9858,41.0042,104264.0
2020-02-05 13:45:00,44.8,44.82,44.77,44.78,23819.0,41.0042,41.0225,40.9767,40.9858,23819.0
2020-02-05 13:50:00,44.78,44.81,44.77,44.77,11568.0,40.9858,41.0133,40.9767,40.9767,11568.0
2020-02-05 13:55:00,44.76,44.79,44.75,44.77,10399.0,40.9675,40.995,40.9584,40.9767,10399.0
2020-02-05 14:00:00,44.77,44.8,44.76,44.78,13820.0,40.9767,41.0042,40.9675,40.9858,13820.0
2020-02-05 14:05:00,44.78,44.8,44.75,44.78,49587.0,40.9858,41.0042,40.9584,40.9858,49587.0
2020-02-05 14:10:00,44.78,44.79,44.74,44.76,48067.0,40.9858,40.995,40.9492,40.9675,48067.0
2020-02-05 14:15:00,44.77,44.81,44.76,44.79,53969.0,40.9767,41.0133,40.9675,40.995,53969.0
2020-02-05 14:20:00,44.79,44.85,44.78,44.85,34803.0,40.995,41.0499,40.9858,41.0499,34803.0
2020-02-05 14:25:00,44.85,44.85,44.81,44.82,27397.0,41.0499,41.0499,41.0133,41.0225,27397.0
2020-02-05 14:30:00,44.82,44.83,44.78,44.79,59002.0,41.0225,41.0316,40.9858,40.995,59002.0
2020-02-05 14:35:00,44.79,44.82,44.78,44.82,11486.0,40.995,41.0225,40.9858,41.0225,11486.0
2020-02-05 14:40:00,44.82,44.85,44.82,44.84,13034.0,41.0225,41.0499,41.0225,41.0408,13034.0
2020-02-05 14:45:00,44.83,44.83,44.78,44.8,13747.0,41.0316,41.0316,40.9858,41.0042,13747.0
2020-02-05 14:50:00,44.8,44.83,44.8,44.83,32298.0,41.0042,41.0316,41.0042,41.0316,32298.0
2020-02-05 14:55:00,44.83,44.85,44.78,44.8,25560.0,41.0316,41.0499,40.9858,41.0042,25560.0
2020-02-05 15:00:00,44.79,44.84,44.78,44.83,15936.0,40.995,41.0408,40.9858,41.0316,15936.0
2020-02-05 15:05:00,44.83,44.84,44.79,44.79,22773.0,41.0316,41.0408,40.995,40.995,22773.0
2020-02-05 15:10:00,44.79,44.8,44.74,44.76,41206.0,40.995,41.0042,40.9492,40.9675,41206.0
2020-02-05 15:15:00,44.77,44.8,44.76,44.79,22452.0,40.9767,41.0042,40.9675,40.995,22452.0
2020-02-05 15:20:00,44.79,44.86,44.79,44.86,43227.0,40.995,41.0591,40.995,41.0591,43227.0
2020-02-05 15:25:00,44.85,44.87,44.84,44.87,23608.0,41.0499,41.0682,41.0408,41.0682,23608.0
2020-02-05 15:30:00,44.86,44.87,44.84,44.87,46028.0,41.0591,41.0682,41.0408,41.0682,46028.0
2020-02-05 15:35:00,44.87,44.89,44.85,44.87,39699.0,41.0682,41.0865,41.0499,41.0682,39699.0
2020-02-05 15:40:00,44.86,44.92,44.85,44.91,41198.0,41.0591,41.114,41.0499,41.1048,41198.0
2020-02-05 15:45:00,44.91,44.93,44.87,44.89,106104.0,41.1048,41.1231,41.0682,41.0865,106104.0
2020-02-05 15:50:00,44.89,44.89,44.8,44.81,219045.0,41.0865,41.0865,41.0042,41.0133,219045.0
2020-02-05 15:55:00,44.81,44.85,44.79,44.84,410276.0,41.0133,41.0499,40.995,41.0408,410276.0
2020-02-06 09:30:00,44.97,44.99,44.83,44.9,9909.0,41.1597,41.1781,41.0316,41.0957,9909.0
2020-02-06 09:35:00,44.9,44.9,44.76,44.81,44107.0,41.0957,41.0957,40.9675,41.0133,44107.0
2020-02-06 09:40:00,44.81,44.83,44.64,44.66,244540.0,41.0133,41.0316,40.8577,40.876,244540.0
2020-02-06 09:45:00,44.67,44.68,44.55,44.58,165508.0,40.8852,40.8943,40.7753,40.8028,165508.0
2020-02-06 09:50:00,44.57,44.64,44.5,44.64,25632.0,40.7936,40.8577,40.7296,40.8577,25632.0
2020-02-06 09:55:00,44.63,44.8,44.62,44.79,23283.0,40.8486,41.0042,40.8394,40.995,23283.0
2020-02-06 10:00:00,44.78,44.8,44.72,44.8,29373.0,40.9858,41.0042,40.9309,41.0042,29373.0
2020-02-06 10:05:00,44.8,44.82,44.71,44.71,35763.0,41.0042,41.0225,40.9218,40.9218,35763.0
2020-02-06 10:10:00,44.7,44.78,44.68,44.7,31575.0,40.9126,40.9858,40.8943,40.9126,31575.0
2020-02-06 10:15:00,44.7,44.7,44.57,44.57,24657.0,40.9126,40.9126,40.7936,40.7936,24657.0
2020-02-06 10:20:00,44.57,44.58,44.48,44.52,38566.0,40.7936,40.8028,40.7113,40.7479,38566.0
2020-02-06 10:25:00,44.52,44.63,44.52,44.62,32779.0,40.7479,40.8486,40.7479,40.8394,32779.0
2020-02-06 10:30:00,44.61,44.64,44.55,44.58,31709.0,40.8303,40.8577,40.7753,40.8028,31709.0
2020-02-06 10:35:00,44.59,44.63,44.57,44.58,18026.0,40.8119,40.8486,40.7936,40.8028,18026.0
2020-02-06 10:40:00,44.59,44.6,44.55,44.57,4966.0,40.8119,40.8211,40.7753,40.7936,4966.0
2020-02-06 10:45:00,44.57,44.68,44.57,44.61,12184.0,40.7936,40.8943,40.7936,40.8303,12184.0
2020-02-06 10:50:00,44.6,44.63,44.55,44.55,9982.0,40.8211,40.8486,40.7753,40.7753,9982.0
2020-02-06 10:55:00,44.56,44.6,44.55,44.6,10970.0,40.7845,40.8211,40.7753,40.8211,10970.0
2020-02-06 11:00:00,44.59,44.66,44.56,44.62,16602.0,40.8119,40.876,40.7845,40.8394,16602.0
2020-02-06 11:05:00,44.62,44.67,44.59,44.67,10106.0,40.8394,40.8852,40.8119,40.8852,10106.0
2020-02-06 11:10:00,44.68,44.71,44.65,44.68,8600.0,40.8943,40.9218,40.8669,40.8943,8600.0
2020-02-06 11:15:00,44.68,44.74,44.65,44.73,7591.0,40.8943,40.9492,40.8669,40.9401,7591.0
2020-02-06 11:20:00,44.72,44.8,44.72,44.77,48608.0,40.9309,41.0042,40.9309,40.9767,48608.0
2020-02-06 11:25:00,44.77,44.78,44.7,44.72,36914.0,40.9767,40.9858,40.9126,40.9309,36914.0
2020-02-06 11:30:00,44.72,44.74,44.68,44.72,20559.0,40.9309,40.9492,40.8943,40.9309,20559.0
2020-02-06 11:35:00,44.72,44.75,44.7,44.75,6614.0,40.9309,40.9584,40.9126,40.9584,6614.0
2020-02-06 11:40:00,44.75,44.76,44.7,44.7,11669.0,40.9584,40.9675,40.9126,40.9126,11669.0
2020-02-06 11:45:00,44.7,44.73,44.66,44.73,9110.0,40.9126,40.9401,40.876,40.9401,9110.0
2020-02-06 11:50:00,44.73,44.76,44.7,44.72,19044.0,40.9401,40.9675,40.9126,40.9309,19044.0
2020-02-06 11:55:00,44.73,44.75,44.71,44.71,12067.0,40.9401,40.9584,40.9218,40.9218,12067.0
2020-02-06 12:00:00,44.71,44.74,44.7,44.72,8081.0,40.9218,40.9492,40.9126,40.9309,8081.0
2020-02-06 12:05:00,44.73,44.78,44.73,44.77,14555.0,40.9401,40.9858,40.9401,40.9767,14555.0
2020-02-06 12:10:00,44.78,44.78,44.72,44.72,20433.0,40.9858,40.9858,40.9309,40.9309,20433.0
2020-02-06 12:15:00,44.72,44.78,44.71,44.78,11721.0,40.9309,40.9858,40.9218,40.9858,11721.0
2020-02-06 12:20:00,44.78,44.79,44.76,44.78,5810.0,40.9858,40.995,40.9675,40.9858,5810.0
2020-02-06 12:25:00,44.78,44.83,44.78,44.83,44049.0,40.9858,41.0316,40.9858,41.0316,44049.0
2020-02-06 12:30:00,44.83,44.84,44.82,44.84,31424.0,41.0316,41.0408,41.0225,41.0408,31424.0
2020-02-06 12:35:00,44.84,44.85,44.8,44.8,11804.0,41.0408,41.0499,41.0042,41.0042,11804.0
2020-02-06 12:40:00,44.8,44.8,44.78,44.79,10524.0,41.0042,41.0042,40.9858,40.995,10524.0
2020-02-06 12:45:00,44.79,44.79,44.73,44.74,53726.0,40.995,40.995,40.9401,40.9492,53726.0
2020-02-06 12:50:00,44.74,44.75,44.72,44.73,10133.0,40.9492,40.9584,40.9309,40.9401,10133.0
2020-02-06 12:55:00,44.74,44.74,44.71,44.72,17665.0,40.9492,40.9492,40.9218,40.9309,17665.0
2020-02-06 13:00:00,44.71,44.74,44.71,44.73,45563.0,40.9218,40.9492,40.9218,40.9401,45563.0
2020-02-06 13:05:00,44.72,44.74,44.68,44.69,20172.0,40.9309,40.9492,40.8943,40.9035,20172.0
2020-02-06 13:10:00,44.7,44.7,44.63,44.64,7841.0,40.9126,40.9126,40.8486,40.8577,7841.0
2020-02-06 13:15:00,44.64,44.66,44.63,44.65,9021.0,40.8577,40.876,40.8486,40.8669,9021.0
2020-02-06 13:20:00,44.66,44.66,44.63,44.64,8019.0,40.876,40.876,40.8486,40.8577,8019.0
2020-02-06 13:25:00,44.65,44.69,44.64,44.67,9654.0,40.8669,40.9035,40.8577,40.8852,9654.0
2020-02-06 13:30:00,44.67,44.69,44.64,44.65,13183.0,40.8852,40.9035,40.8577,40.8669,13183.0
2020-02-06 13:35:00,44.65,44.66,44.64,44.65,7552.0,40.8669,40.876,40.8577,40.8669,7552.0
2020-02-06 13:40:00,44.64,44.66,44.62,44.66,6317.0,40.8577,40.876,40.8394,40.876,6317.0
2020-02-06 13:45:00,44.66,44.68,44.64,44.66,13433.0,40.876,40.8943,40.8577,40.876,13433.0
2020-02-06 13:50:00,44.65,44.72,44.65,44.71,6596.0,40.8669,40.9309,40.8669,40.9218,6596.0
2020-02-06 13:55:00,44.71,44.71,44.69,44.7,4082.0,40.9218,40.9218,40.9035,40.9126,4082.0
2020-02-06 14:00:00,44.7,44.71,44.67,44.69,8244.0,40.9126,40.9218,40.8852,40.9035,8244.0
2020-02-06 14:05:00,44.69,44.74,44.69,44.71,5755.0,40.9035,40.9492,40.9035,40.9218,5755.0
2020-02-06 14:10:00,44.71,44.71,44.69,44.7,3854.0,40.9218,40.9218,40.9035,40.9126,3854.0
2020-02-06 14:15:00,44.7,44.72,44.66,44.66,6583.0,40.9126,40.9309,40.876,40.876,6583.0
2020-02-06 14:20:00,44.67,44.67,44.63,44.66,9597.0,40.8852,40.8852,40.8486,40.876,9597.0
2020-02-06 14:25:00,44.66,44.72,44.66,44.72,7465.0,40.876,40.9309,40.876,40.9309,7465.0
2020-02-06 14:30:00,44.73,44.74,44.71,44.72,5082.0,40.9401,40.9492,40.9218,40.9309,5082.0
2020-02-06 14:35:00,44.72,44.72,44.69,44.71,6641.0,40.9309,40.9309,40.9035,40.9218,6641.0
2020-02-06 14:40:00,44.71,44.75,44.71,44.74,18913.0,40.9218,40.9584,40.9218,40.9492,18913.0
2020-02-06 14:45:00,44.73,44.75,44.72,44.75,45001.0,40.9401,40.9584,40.9309,40.9584,45001.0
2020-02-06 14:50:00,44.76,44.77,44.74,44.74,11214.0,40.9675,40.9767,40.9492,40.9492,11214.0
2020-02-06 14:55:00,44.75,44.75,44.71,44.72,5932.0,40.9584,40.9584,40.9218,40.9309,5932.0
2020-02-06 15:00:00,44.71,44.71,44.68,44.69,6239.0,40.9218,40.9218,40.8943,40.9035,6239.0
2020-02-06 15:05:00,44.69,44.71,44.68,44.71,10766.0,40.9035,40.9218,40.8943,40.9218,10766.0
2020-02-06 15:10:00,44.71,44.72,44.66,44.67,11282.0,40.9218,40.9309,40.876,40.8852,11282.0
2020-02-06 15:15:00,44.66,44.69,44.66,44.67,8331.0,40.876,40.9035,40.876,40.8852,8331.0
2020-02-06 15:20:00,44.67,44.68,44.65,44.66,9276.0,40.8852,40.8943,40.8669,40.876,9276.0
2020-02-06 15:25:00,44.67,44.68,44.64,44.65,9031.0,40.8852,40.8943,40.8577,40.8669,9031.0
2020-02-06 15:30:00,44.65,44.69,44.65,44.68,15025.0,40.8669,40.9035,40.8669,40.8943,15025.0
2020-02-06 15:35:00,44.68,44.69,44.65,44.65,13965.0,40.8943,40.9035,40.8669,40.8669,13965.0
2020-02-06 15:40:00,44.66,44.66,44.63,44.63,34203.0,40.876,40.876,40.8486,40.8486,34203.0
2020-02-06 15:45:00,44.63,44.65,44.61,44.61,53205.0,40.8486,40.8669,40.8303,40.8303,53205.0
2020-02-06 15:50:00,44.61,44.62,44.54,44.55,91428.0,40.8303,40.8394,40.7662,40.7753,91428.0
2020-02-06 15:55:00,44.55,44.58,44.54,44.56,122766.0,40.7753,40.8028,40.7662,40.7845,122766.0
2020-02-07 09:30:00,44.3,44.3,44.12,44.12,18002.0,40.5465,40.5465,40.3818,40.3818,18002.0
2020-02-07 09:35:00,44.15,44.31,44.1,44.22,60141.0,40.4092,40.5557,40.3635,40.4733,60141.0
2020-02-07 09:40:00,44.24,44.24,44.09,44.09,18107.0,40.4916,40.4916,40.3543,40.3543,18107.0
2020-02-07 09:45:00,44.07,44.08,43.97,44.02,45741.0,40.336,40.3452,40.2445,40.2902,45741.0
2020-02-07 09:50:00,44.03,44.11,44.0,44.09,53667.0,40.2994,40.3726,40.2719,40.3543,53667.0
2020-02-07 09:55:00,44.08,44.08,43.84,43.84,99314.0,40.3452,40.3452,40.1255,40.1255,99314.0
2020-02-07 10:00:00,43.86,43.89,43.8,43.81,44250.0,40.1438,40.1713,40.0889,40.098,44250.0
2020-02-07 10:05:00,43.82,43.96,43.82,43.91,12310.0,40.1072,40.2353,40.1072,40.1896,12310.0
2020-02-07 10:10:00,43.94,44.0,43.94,43.95,103326.0,40.217,40.2719,40.217,40.2262,103326.0
2020-02-07 10:15:00,43.95,43.95,43.89,43.9,16775.0,40.2262,40.2262,40.1713,40.1804,16775.0
2020-02-07 10:20:00,43.9,43.96,43.9,43.95,15122.0,40.1804,40.2353,40.1804,40.2262,15122.0
2020-02-07 10:25:00,43.95,43.98,43.93,43.97,37239.0,40.2262,40.2536,40.2079,40.2445,37239.0
2020-02-07 10:30:00,43.95,43.96,43.89,43.89,12691.0,40.2262,40.2353,40.1713,40.1713,12691.0
2020-02-07 10:35:00,43.9,43.93,43.87,43.88,30341.0,40.1804,40.2079,40.1529,40.1621,30341.0
2020-02-07 10:40:00,43.88,43.92,43.86,43.88,18630.0,40.1621,40.1987,40.1438,40.1621,18630.0
2020-02-07 10:45:00,43.88,43.88,43.8,43.83,20793.0,40.1621,40.1621,40.0889,40.1163,20793.0
2020-02-07 10:50:00,43.83,43.84,43.77,43.79,75057.0,40.1163,40.1255,40.0614,40.0797,75057.0
2020-02-07 10:55:00,43.79,43.83,43.77,43.77,12852.0,40.0797,40.1163,40.0614,40.0614,12852.0
2020-02-07 11:00:00,43.77,43.78,43.73,43.78,34520.0,40.0614,40.0706,40.0248,40.0706,34520.0
2020-02-07 11:05:00,43.78,43.84,43.77,43.78,58062.0,40.0706,40.1255,40.0614,40.0706,58062.0
2020-02-07 11:10:00,43.78,43.8,43.76,43.8,10799.0,40.0706,40.0889,40.0523,40.0889,10799.0
2020-02-07 11:15:00,43.79,43.85,43.78,43.83,19076.0,40.0797,40.1346,40.0706,40.1163,19076.0
2020-02-07 11:20:00,43.84,43.92,43.84,43.92,8813.0,40.1255,40.1987,40.1255,40.1987,8813.0
2020-02-07 11:25:00,43.92,43.92,43.9,43.91,59114.0,40.1987,40.1987,40.1804,40.1896,59114.0
2020-02-07 11:30:00,43.91,43.98,43.91,43.95,46608.0,40.1896,40.2536,40.1896,40.2262,46608.0
2020-02-07 11:35:00,43.96,43.96,43.93,43.95,21395.0,40.2353,40.2353,40.2079,40.2262,21395.0
2020-02-07 11:40:00,43.94,43.94,43.9,43.91,8102.0,40.217,40.217,40.1804,40.1896,8102.0
2020-02-07 11:45:00,43.9,43.9,43.84,43.84,13230.0,40.1804,40.1804,40.1255,40.1255,13230.0
2020-02-07 11:50:00,43.85,43.87,43.85,43.87,33891.0,40.1346,40.1529,40.1346,40.1529,33891.0
2020-02-07 11:55:00,43.87,43.89,43.86,43.88,38629.0,40.1529,40.1713,40.1438,40.1621,38629.0
2020-02-07 12:00:00,43.89,43.91,43.85,43.91,35814.0,40.1713,40.1896,40.1346,40.1896,35814.0
2020-02-07 12:05:00,43.91,43.95,43.9,43.93,39759.0,40.1896,40.2262,40.1804,40.2079,39759.0
2020-02-07 12:10:00,43.92,43.95,43.91,43.95,2400.0,40.1987,40.2262,40.1896,40.2262,2400.0
2020-02-07 12:15:00,43.95,43.95,43.91,43.91,29433.0,40.2262,40.2262,40.1896,40.1896,29433.0
2020-02-07 12:20:00,43.9,43.96,43.9,43.95,11175.0,40.1804,40.2353,40.1804,40.2262,11175.0
2020-02-07 12:25:00,43.95,43.95,43.93,43.94,2257.0,40.2262,40.2262,40.2079,40.217,2257.0
2020-02-07 12:30:00,43.94,43.94,43.87,43.87,6571.0,40.217,40.217,40.1529,40.1529,6571.0
2020-02-07 12:35:00,43.87,43.9,43.87,43.9,7869.0,40.1529,40.1804,40.1529,40.1804,7869.0
2020-02-07 12:40:00,43.9,43.9,43.86,43.86,7300.0,40.1804,40.1804,40.1438,40.1438,7300.0
2020-02-07 12:45:00,43.85,43.88,43.85,43.87,7538.0,40.1346,40.1621,40.1346,40.1529,7538.0
2020-02-07 12:50:00,43.88,43.89,43.86,43.88,4138.0,40.1621,40.1713,40.1438,40.1621,4138.0
2020-02-07 12:55:00,43.89,43.92,43.88,43.91,9799.0,40.1713,40.1987,40.1621,40.1896,9799.0
2020-02-07 13:00:00,43.91,43.91,43.89,43.9,2400.0,40.1896,40.1896,40.1713,40.1804,2400.0
2020-02-07 13:05:00,43.9,43.91,43.89,43.9,3550.0,40.1804,40.1896,40.1713,40.1804,3550.0
2020-02-07 13:10:00,43.9,43.9,43.88,43.89,2506.0,40.1804,40.1804,40.1621,40.1713,2506.0
2020-02-07 13:15:00,43.89,43.89,43.87,43.88,7670.0,40.1713,40.1713,40.1529,40.1621,7670.0
2020-02-07 13:20:00,43.88,43.92,43.88,43.9,2498.0,40.1621,40.1987,40.1621,40.1804,2498.0
2020-02-07 13:25:00,43.91,43.91,43.88,43.9,4500.0,40.1896,40.1896,40.1621,40.1804,4500.0
2020-02-07 13:30:00,43.9,43.93,43.86,43.87,17426.0,40.1804,40.2079,40.1438,40.1529,17426.0
2020-02-07 13:35:00,43.88,43.94,43.86,43.86,23632.0,40.1621,40.217,40.1438,40.1438,23632.0
2020-02-07 13:40:00,43.85,43.91,43.85,43.9,31954.0,40.1346,40.1896,40.1346,40.1804,31954.0
2020-02-07 13:45:00,43.9,43.9,43.85,43.85,13711.0,40.1804,40.1804,40.1346,40.1346,13711.0
2020-02-07 13:50:00,43.84,43.85,43.82,43.83,4503.0,40.1255,40.1346,40.1072,40.1163,4503.0
2020-02-07 13:55:00,43.83,43.83,43.77,43.78,9931.0,40.1163,40.1163,40.0614,40.0706,9931.0
2020-02-07 14:00:00,43.78,43.78,43.71,43.72,60605.0,40.0706,40.0706,40.0065,40.0157,60605.0
2020-02-07 14:05:00,43.72,43.78,43.72,43.76,7522.0,40.0157,40.0706,40.0157,40.0523,7522.0
2020-02-07 14:10:00,43.75,43.76,43.73,43.74,25744.0,40.0431,40.0523,40.0248,40.034,25744.0
2020-02-07 14:15:00,43.75,43.8,43.74,43.78,14723.0,40.0431,40.0889,40.034,40.0706,14723.0
2020-02-07 14:20:00,43.77,43.78,43.74,43.74,8100.0,40.0614,40.0706,40.034,40.034,8100.0
2020-02-07 14:25:00,43.73,43.78,43.72,43.78,2897.0,40.0248,40.0706,40.0157,40.0706,2897.0
2020-02-07 14:30:00,43.79,43.81,43.77,43.78,5385.0,40.0797,40.098,40.0614,40.0706,5385.0
2020-02-07 14:35:00,43.78,43.81,43.76,43.76,9954.0,40.0706,40.098,40.0523,40.0523,9954.0
2020-02-07 14:40:00,43.76,43.82,43.74,43.82,22351.0,40.0523,40.1072,40.034,40.1072,22351.0
2020-02-07 14:45:00,43.81,43.81,43.76,43.76,29743.0,40.098,40.098,40.0523,40.0523,29743.0
2020-02-07 14:50:00,43.77,43.78,43.74,43.75,24347.0,40.0614,40.0706,40.034,40.0431,24347.0
2020-02-07 14:55:00,43.76,43.8,43.75,43.8,17811.0,40.0523,40.0889,40.0431,40.0889,17811.0
2020-02-07 15:00:00,43.8,43.82,43.78,43.78,13864.0,40.0889,40.1072,40.0706,40.0706,13864.0
2020-02-07 15:05:00,43.78,43.79,43.76,43.78,3776.0,40.0706,40.0797,40.0523,40.0706,3776.0
2020-02-07 15:10:00,43.79,43.79,43.75,43.78,13836.0,40.0797,40.0797,40.0431,40.0706,13836.0
2020-02-07 15:15:00,43.78,43.81,43.77,43.8,14869.0,40.0706,40.098,40.0614,40.0889,14869.0
2020-02-07 15:20:00,43.79,43.79,43.76,43.78,7019.0,40.0797,40.0797,40.0523,40.0706,7019.0
2020-02-07 15:25:00,43.77,43.85,43.77,43.83,27235.0,40.0614,40.1346,40.0614,40.1163,27235.0
2020-02-07 15:30:00,43.83,43.85,43.82,43.84,27989.0,40.1163,40.1346,40.1072,40.1255,27989.0
2020-02-07 15:35:00,43.85,43.88,43.83,43.88,74940.0,40.1346,40.1621,40.1163,40.1621,74940.0
2020-02-07 15:40:00,43.87,43.91,43.86,43.91,70608.0,40.1529,40.1896,40.1438,40.1896,70608.0
2020-02-07 15:45:00,43.91,43.93,43.88,43.88,165847.0,40.1896,40.2079,40.1621,40.1621,165847.0
2020-02-07 15:50:00,43.89,43.91,43.84,43.84,50083.0,40.1713,40.1896,40.1255,40.1255,50083.0
2020-02-07 15:55:00,43.84,43.91,43.83,43.91,177681.0,40.1255,40.1896,40.1163,40.1896,177681.0
2020-02-10 09:30:00,43.87,43.94,43.82,43.88,14735.0,40.1529,40.217,40.1072,40.1621,14735.0
2020-02-10 09:35:00,43.88,44.05,43.87,44.05,21798.0,40.1621,40.3177,40.1529,40.3177,21798.0
2020-02-10 09:40:00,44.05,44.16,44.05,44.12,34977.0,40.3177,40.4184,40.3177,40.3818,34977.0
2020-02-10 09:45:00,44.12,44.12,43.93,43.96,23396.0,40.3818,40.3818,40.2079,40.2353,23396.0
2020-02-10 09:50:00,43.96,44.04,43.93,44.04,45925.0,40.2353,40.3085,40.2079,40.3085,45925.0
2020-02-10 09:55:00,44.05,44.18,44.04,44.18,34199.0,40.3177,40.4367,40.3085,40.4367,34199.0
2020-02-10 10:00:00,44.18,44.26,44.18,44.22,21840.0,40.4367,40.5099,40.4367,40.4733,21840.0
2020-02-10 10:05:00,44.22,44.27,44.19,44.25,21832.0,40.4733,40.5191,40.4458,40.5008,21832.0
2020-02-10 10:10:00,44.25,44.26,44.16,44.17,31974.0,40.5008,40.5099,40.4184,40.4275,31974.0
2020-02-10 10:15:00,44.17,44.24,44.16,44.17,23099.0,40.4275,40.4916,40.4184,40.4275,23099.0
2020-02-10 10:20:00,44.18,44.19,44.07,44.09,39883.0,40.4367,40.4458,40.336,40.3543,39883.0
2020-02-10 10:25:00,44.09,44.11,44.04,44.05,55838.0,40.3543,40.3726,40.3085,40.3177,55838.0
2020-02-10 10:30:00,44.06,44.06,44.01,44.06,33761.0,40.3269,40.3269,40.2811,40.3269,33761.0
2020-02-10 10:35:00,44.07,44.09,44.04,44.07,14063.0,40.336,40.3543,40.3085,40.336,14063.0
2020-02-10 10:40:00,44.07,44.08,44.02,44.05,10413.0,40.336,40.3452,40.2902,40.3177,10413.0
2020-02-10 10:45:00,44.05,44.12,44.03,44.12,12094.0,40.3177,40.3818,40.2994,40.3818,12094.0
2020-02-10 10:50:00,44.12,44.13,44.08,44.11,25437.0,40.3818,40.3909,40.3452,40.3726,25437.0
2020-02-10 10:55:00,44.12,44.12,44.05,44.05,33108.0,40.3818,40.3818,40.3177,40.3177,33108.0
2020-02-10 11:00:00,44.06,44.07,44.02,44.04,32228.0,40.3269,40.336,40.2902,40.3085,32228.0
2020-02-10 11:05:00,44.05,44.08,44.04,44.07,41264.0,40.3177,40.3452,40.3085,40.336,41264.0
2020-02-10 11:10:00,44.07,44.07,44.01,44.04,28385.0,40.336,40.336,40.2811,40.3085,28385.0
2020-02-10 11:15:00,44.04,44.08,44.03,44.05,32723.0,40.3085,40.3452,40.2994,40.3177,32723.0
2020-02-10 11:20:00,44.05,44.07,44.04,44.07,18609.0,40.3177,40.336,40.3085,40.336,18609.0
2020-02-10 11:25:00,44.07,44.1,44.07,44.09,28144.0,40.336,40.3635,40.336,40.3543,28144.0
2020-02-10 11:30:00,44.09,44.11,44.0,44.0,15556.0,40.3543,40.3726,40.2719,40.2719,15556.0
2020-02-10 11:35:00,44.0,44.02,43.97,44.01,14456.0,40.2719,40.2902,40.2445,40.2811,14456.0
2020-02-10 11:40:00,44.0,44.03,43.99,44.01,12638.0,40.2719,40.2994,40.2628,40.2811,12638.0
2020-02-10 11:45:00,44.01,44.05,44.0,44.05,12641.0,40.2811,40.3177,40.2719,40.3177,12641.0
2020-02-10 11:50:00,44.05,44.05,43.99,43.99,13519.0,40.3177,40.3177,40.2628,40.2628,13519.0
2020-02-10 11:55:00,43.99,44.0,43.95,43.97,14787.0,40.2628,40.2719,40.2262,40.2445,14787.0
2020-02-10 12:00:00,43.96,43.96,43.92,43.92,13090.0,40.2353,40.2353,40.1987,40.1987,13090.0
2020-02-10 12:05:00,43.92,43.92,43.9,43.91,14710.0,40.1987,40.1987,40.1804,40.1896,14710.0
2020-02-10 12:10:00,43.91,43.98,43.9,43.96,41296.0,40.1896,40.2536,40.1804,40.2353,41296.0
2020-02-10 12:15:00,43.96,43.96,43.91,43.94,20743.0,40.2353,40.2353,40.1896,40.217,20743.0
2020-02-10 12:20:00,43.94,43.96,43.93,43.96,13745.0,40.217,40.2353,40.2079,40.2353,13745.0
2020-02-10 12:25:00,43.95,43.97,43.95,43.97,11907.0,40.2262,40.2445,40.2262,40.2445,11907.0
2020-02-10 12:30:00,43.97,43.98,43.91,43.92,22439.0,40.2445,40.2536,40.1896,40.1987,22439.0
2020-02-10 12:35:00,43.91,43.94,43.89,43.94,17999.0,40.1896,40.217,40.1713,40.217,17999.0
2020-02-10 12:40:00,43.94,43.97,43.93,43.95,20264.0,40.217,40.2445,40.2079,40.2262,20264.0
2020-02-10 12:45:00,43.95,43.98,43.95,43.96,13807.0,40.2262,40.2536,40.2262,40.2353,13807.0
2020-02-10 12:50:00,43.96,43.96,43.93,43.95,14532.0,40.2353,40.2353,40.2079,40.2262,14532.0
2020-02-10 12:55:00,43.96,43.97,43.95,43.96,9201.0,40.2353,40.2445,40.2262,40.2353,9201.0
2020-02-10 13:00:00,43.96,43.97,43.95,43.96,8412.0,40.2353,40.2445,40.2262,40.2353,8412.0
2020-02-10 13:05:00,43.96,43.97,43.94,43.97,11494.0,40.2353,40.2445,40.217,40.2445,11494.0
2020-02-10 13:10:00,43.98,44.02,43.98,44.02,16622.0,40.2536,40.2902,40.2536,40.2902,16622.0
2020-02-10 13:15:00,44.02,44.03,44.0,44.01,13743.0,40.2902,40.2994,40.2719,40.2811,13743.0
2020-02-10 13:20:00,44.0,44.03,44.0,44.01,13203.0,40.2719,40.2994,40.2719,40.2811,13203.0
2020-02-10 13:25:00,44.01,44.01,43.98,44.0,10034.0,40.2811,40.2811,40.2536,40.2719,10034.0
2020-02-10 13:30:00,44.0,44.01,43.99,44.0,6739.0,40.2719,40.2811,40.2628,40.2719,6739.0
2020-02-10 13:35:00,44.01,44.02,44.0,44.0,13228.0,40.2811,40.2902,40.2719,40.2719,13228.0
2020-02-10 13:40:00,44.0,44.0,43.97,43.98,7911.0,40.2719,40.2719,40.2445,40.2536,7911.0
2020-02-10 13:45:00,43.98,43.98,43.92,43.96,53942.0,40.2536,40.2536,40.1987,40.2353,53942.0
2020-02-10 13:50:00,43.96,43.99,43.95,43.98,22476.0,40.2353,40.2628,40.2262,40.2536,22476.0
2020-02-10 13:55:00,43.99,44.0,43.98,43.98,11693.0,40.2628,40.2719,40.2536,40.2536,11693.0
2020-02-10 14:00:00,43.98,43.98,43.95,43.98,17493.0,40.2536,40.2536,40.2262,40.2536,17493.0
2020-02-10 14:05:00,43.98,43.99,43.97,43.97,8436.0,40.2536,40.2628,40.2445,40.2445,8436.0
2020-02-10 14:10:00,43.97,43.98,43.97,43.97,10092.0,40.2445,40.2536,40.2445,40.2445,10092.0
2020-02-10 14:15:00,43.97,43.99,43.97,43.98,10166.0,40.2445,40.2628,40.2445,40.2536,10166.0
2020-02-10 14:20:00,43.99,44.03,43.98,44.02,14993.0,40.2628,40.2994,40.2536,40.2902,14993.0
2020-02-10 14:25:00,44.02,44.03,43.99,44.0,15636.0,40.2902,40.2994,40.2628,40.2719,15636.0
2020-02-10 14:30:00,44.0,44.03,43.99,44.03,17789.0,40.2719,40.2994,40.2628,40.2994,17789.0
2020-02-10 14:35:00,44.03,44.03,43.99,44.02,9109.0,40.2994,40.2994,40.2628,40.2902,9109.0
2020-02-10 14:40:00,44.02,44.03,44.01,44.02,13714.0,40.2902,40.2994,40.2811,40.2902,13714.0
2020-02-10 14:45:00,44.02,44.03,44.0,44.02,18701.0,40.2902,40.2994,40.2719,40.2902,18701.0
2020-02-10 14:50:00,44.03,44.04,44.01,44.03,14244.0,40.2994,40.3085,40.2811,40.2994,14244.0
2020-02-10 14:55:00,44.03,44.03,43.98,44.0,36941.0,40.2994,40.2994,40.2536,40.2719,36941.0
2020-02-10 15:00:00,44.0,44.02,43.99,44.0,20441.0,40.2719,40.2902,40.2628,40.2719,20441.0
2020-02-10 15:05:00,44.0,44.0,43.98,43.99,25446.0,40.2719,40.2719,40.2536,40.2628,25446.0
2020-02-10 15:10:00,43.99,43.99,43.94,43.94,59065.0,40.2628,40.2628,40.217,40.217,59065.0
2020-02-10 15:15:00,43.94,43.94,43.9,43.91,19196.0,40.217,40.217,40.1804,40.1896,19196.0
2020-02-10 15:20:00,43.91,43.95,43.91,43.93,29837.0,40.1896,40.2262,40.1896,40.2079,29837.0
2020-02-10 15:25:00,43.94,43.96,43.93,43.95,60120.0,40.217,40.2353,40.2079,40.2262,60120.0
2020-02-10 15:30:00,43.95,43.97,43.92,43.96,38848.0,40.2262,40.2445,40.1987,40.2353,38848.0
2020-02-10 15:35:00,43.96,43.96,43.94,43.95,24522.0,40.2353,40.2353,40.217,40.2262,24522.0
2020-02-10 15:40:00,43.95,43.95,43.93,43.95,47814.0,40.2262,40.2262,40.2079,40.2262,47814.0
2020-02-10 15:45:00,43.95,43.97,43.92,43.96,77772.0,40.2262,40.2445,40.1987,40.2353,77772.0
2020-02-10 15:50:00,43.96,44.0,43.93,43.99,107833.0,40.2353,40.2719,40.2079,40.2628,107833.0
2020-02-10 15:55:00,43.99,44.03,43.97,44.03,178325.0,40.2628,40.2994,40.2445,40.2994,178325.0
2020-02-11 09:30:00,44.36,44.36,44.07,44.08,19071.0,40.6014,40.6014,40.336,40.3452,19071.0
2020-02-11 09:35:00,44.06,44.14,44.05,44.06,18553.0,40.3269,40.4001,40.3177,40.3269,18553.0
2020-02-11 09:40:00,44.04,44.13,43.92,44.13,28581.0,40.3085,40.3909,40.1987,40.3909,28581.0
2020-02-11 09:45:00,44.14,44.26,44.11,44.26,19586.0,40.4001,40.5099,40.3726,40.5099,19586.0
2020-02-11 09:50:00,44.25,44.26,44.21,44.24,16900.0,40.5008,40.5099,40.4641,40.4916,16900.0
2020-02-11 09:55:00,44.25,44.35,44.22,44.34,31243.0,40.5008,40.5923,40.4733,40.5831,31243.0
2020-02-11 10:00:00,44.35,44.44,44.34,44.43,13646.0,40.5923,40.6747,40.5831,40.6655,13646.0
2020-02-11 10:05:00,44.43,44.45,44.42,44.43,78678.0,40.6655,40.6838,40.6563,40.6655,78678.0
2020-02-11 10:10:00,44.43,44.46,44.4,44.44,84260.0,40.6655,40.693,40.638,40.6747,84260.0
2020-02-11 10:15:00,44.44,44.45,44.41,44.42,35609.0,40.6747,40.6838,40.6472,40.6563,35609.0
2020-02-11 10:20:00,44.43,44.43,44.39,44.41,173117.0,40.6655,40.6655,40.6289,40.6472,173117.0
2020-02-11 10:25:00,44.41,44.44,44.4,44.41,14059.0,40.6472,40.6747,40.638,40.6472,14059.0
2020-02-11 10:30:00,44.4,44.48,44.39,44.45,69935.0,40.638,40.7113,40.6289,40.6838,69935.0
2020-02-11 10:35:00,44.45,44.45,44.4,44.4,11334.0,40.6838,40.6838,40.638,40.638,11334.0
2020-02-11 10:40:00,44.41,44.47,44.4,44.47,12523.0,40.6472,40.7021,40.638,40.7021,12523.0
2020-02-11 10:45:00,44.47,44.49,44.44,44.49,6176.0,40.7021,40.7204,40.6747,40.7204,6176.0
2020-02-11 10:50:00,44.5,44.5,44.47,44.49,32612.0,40.7296,40.7296,40.7021,40.7204,32612.0
2020-02-11 10:55:00,44.5,44.51,44.47,44.49,49224.0,40.7296,40.7387,40.7021,40.7204,49224.0
2020-02-11 11:00:00,44.49,44.54,44.47,44.47,13208.0,40.7204,40.7662,40.7021,40.7021,13208.0
2020-02-11 11:05:00,44.47,44.48,44.42,44.43,12815.0,40.7021,40.7113,40.6563,40.6655,12815.0
2020-02-11 11:10:00,44.43,44.44,44.38,44.43,75575.0,40.6655,40.6747,40.6197,40.6655,75575.0
2020-02-11 11:15:00,44.44,44.44,44.4,44.42,12365.0,40.6747,40.6747,40.638,40.6563,12365.0
2020-02-11 11:20:00,44.41,44.42,44.36,44.38,10889.0,40.6472,40.6563,40.6014,40.6197,10889.0
2020-02-11 11:25:00,44.38,44.38,44.35,44.38,67997.0,40.6197,40.6197,40.5923,40.6197,67997.0
2020-02-11 11:30:00,44.38,44.38,44.29,44.3,9335.0,40.6197,40.6197,40.5374,40.5465,9335.0
2020-02-11 11:35:00,44.31,44.33,44.3,44.3,8338.0,40.5557,40.574,40.5465,40.5465,8338.0
2020-02-11 11:40:00,44.31,44.37,44.29,44.36,10092.0,40.5557,40.6106,40.5374,40.6014,10092.0
2020-02-11 11:45:00,44.36,44.38,44.35,44.37,9039.0,40.6014,40.6197,40.5923,40.6106,9039.0
2020-02-11 11:50:00,44.37,44.39,44.37,44.37,8981.0,40.6106,40.6289,40.6106,40.6106,8981.0
2020-02-11 11:55:00,44.39,44.4,44.35,44.36,6100.0,40.6289,40.638,40.5923,40.6014,6100.0
2020-02-11 12:00:00,44.36,44.41,44.35,44.41,6290.0,40.6014,40.6472,40.5923,40.6472,6290.0
2020-02-11 12:05:00,44.41,44.44,44.41,44.43,6544.0,40.6472,40.6747,40.6472,40.6655,6544.0
2020-02-11 12:10:00,44.43,44.45,44.42,44.44,8637.0,40.6655,40.6838,40.6563,40.6747,8637.0
2020-02-11 12:15:00,44.44,44.48,44.43,44.48,6400.0,40.6747,40.7113,40.6655,40.7113,6400.0
2020-02-11 12:20:00,44.48,44.5,44.46,44.47,15800.0,40.7113,40.7296,40.693,40.7021,15800.0
2020-02-11 12:25:00,44.48,44.51,44.48,44.51,3785.0,40.7113,40.7387,40.7113,40.7387,3785.0
2020-02-11 12:30:00,44.51,44.54,44.5,44.53,6250.0,40.7387,40.7662,40.7296,40.757,6250.0
2020-02-11 12:35:00,44.53,44.56,44.52,44.54,17041.0,40.757,40.7845,40.7479,40.7662,17041.0
2020-02-11 12:40:00,44.54,44.55,44.5,44.5,11222.0,40.7662,40.7753,40.7296,40.7296,11222.0
2020-02-11 12:45:00,44.5,44.51,44.48,44.49,28641.0,40.7296,40.7387,40.7113,40.7204,28641.0
2020-02-11 12:50:00,44.49,44.49,44.44,44.48,14273.0,40.7204,40.7204,40.6747,40.7113,14273.0
2020-02-11 12:55:00,44.47,44.51,44.46,44.5,7101.0,40.7021,40.7387,40.693,40.7296,7101.0
2020-02-11 13:00:00,44.5,44.52,44.47,44.5,6220.0,40.7296,40.7479,40.7021,40.7296,6220.0
2020-02-11 13:05:00,44.51,44.53,44.49,44.52,4600.0,40.7387,40.757,40.7204,40.7479,4600.0
2020-02-11 13:10:00,44.51,44.51,44.48,44.49,2600.0,40.7387,40.7387,40.7113,40.7204,2600.0
2020-02-11 13:15:00,44.5,44.51,44.49,44.51,3100.0,40.7296,40.7387,40.7204,40.7387,3100.0
2020-02-11 13:20:00,44.51,44.51,44.47,44.5,4600.0,40.7387,40.7387,40.7021,40.7296,4600.0
2020-02-11 13:25:00,44.5,44.54,44.49,44.5,4600.0,40.7296,40.7662,40.7204,40.7296,4600.0
2020-02-11 13:30:00,44.51,44.53,44.5,44.5,19800.0,40.7387,40.757,40.7296,40.7296,19800.0
2020-02-11 13:35:00,44.51,44.53,44.48,44.49,7249.0,40.7387,40.757,40.7113,40.7204,7249.0
2020-02-11 13:40:00,44.49,44.55,44.49,44.54,21659.0,40.7204,40.7753,40.7204,40.7662,21659.0
2020-02-11 13:45:00,44.54,44.56,44.52,44.52,13733.0,40.7662,40.7845,40.7479,40.7479,13733.0
2020-02-11 13:50:00,44.52,44.52,44.43,44.43,58663.0,40.7479,40.7479,40.6655,40.6655,58663.0
2020-02-11 13:55:00,44.43,44.45,44.42,44.45,82354.0,40.6655,40.6838,40.6563,40.6838,82354.0
2020-02-11 14:00:00,44.45,44.46,44.37,44.39,44714.0,40.6838,40.693,40.6106,40.6289,44714.0
2020-02-11 14:05:00,44.39,44.41,44.37,44.41,12556.0,40.6289,40.6472,40.6106,40.6472,12556.0
2020-02-11 14:10:00,44.4,44.43,44.39,44.4,27172.0,40.638,40.6655,40.6289,40.638,27172.0
2020-02-11 14:15:00,44.39,44.41,44.37,44.37,6110.0,40.6289,40.6472,40.6106,40.6106,6110.0
2020-02-11 14:20:00,44.37,44.39,44.33,44.36,29467.0,40.6106,40.6289,40.574,40.6014,29467.0
2020-02-11 14:25:00,44.35,44.43,44.35,44.43,13288.0,40.5923,40.6655,40.5923,40.6655,13288.0
2020-02-11 14:30:00,44.43,44.45,44.4,44.45,5495.0,40.6655,40.6838,40.638,40.6838,5495.0
2020-02-11 14:35:00,44.45,44.48,44.45,44.47,4350.0,40.6838,40.7113,40.6838,40.7021,4350.0
2020-02-11 14:40:00,44.47,44.48,44.44,44.45,39447.0,40.7021,40.7113,40.6747,40.6838,39447.0
2020-02-11 14:45:00,44.44,44.46,44.41,44.46,9600.0,40.6747,40.693,40.6472,40.693,9600.0
2020-02-11 14:50:00,44.46,44.46,44.43,44.44,13898.0,40.693,40.693,40.6655,40.6747,13898.0
2020-02-11 14:55:00,44.43,44.43,44.39,44.39,4800.0,40.6655,40.6655,40.6289,40.6289,4800.0
2020-02-11 15:00:00,44.39,44.4,44.33,44.34,20906.0,40.6289,40.638,40.574,40.5831,20906.0
2020-02-11 15:05:00,44.34,44.38,44.34,44.34,7294.0,40.5831,40.6197,40.5831,40.5831,7294.0
2020-02-11 15:10:00,44.34,44.36,44.32,44.33,21627.0,40.5831,40.6014,40.5648,40.574,21627.0
2020-02-11 15:15:00,44.33,44.35,44.27,44.29,19684.0,40.574,40.5923,40.5191,40.5374,19684.0
2020-02-11 15:20:00,44.29,44.35,44.28,44.35,6877.0,40.5374,40.5923,40.5282,40.5923,6877.0
2020-02-11 15:25:00,44.34,44.39,44.34,44.38,6357.0,40.5831,40.6289,40.5831,40.6197,6357.0
2020-02-11 15:30:00,44.39,44.43,44.38,44.41,26334.0,40.6289,40.6655,40.6197,40.6472,26334.0
2020-02-11 15:35:00,44.4,44.43,44.4,44.41,14379.0,40.638,40.6655,40.638,40.6472,14379.0
2020-02-11 15:40:00,44.41,44.45,44.4,44.43,38492.0,40.6472,40.6838,40.638,40.6655,38492.0
2020-02-11 15:45:00,44.44,44.44,44.38,44.39,23770.0,40.6747,40.6747,40.6197,40.6289,23770.0
2020-02-11 15:50:00,44.38,44.42,44.36,44.41,55265.0,40.6197,40.6563,40.6014,40.6472,55265.0
2020-02-11 15:55:00,44.41,44.41,44.35,44.39,87642.0,40.6472,40.6472,40.5923,40.6289,87642.0
2020-02-12 09:30:00,44.67,44.85,44.62,44.84,41517.0,40.8852,41.0499,40.8394,41.0408,41517.0
2020-02-12 09:35:00,44.83,44.87,44.8,44.84,38205.0,41.0316,41.0682,41.0042,41.0408,38205.0
2020-02-12 09:40:00,44.83,44.9,44.77,44.86,163801.0,41.0316,41.0957,40.9767,41.0591,163801.0
2020-02-12 09:45:00,44.85,44.92,44.84,44.87,33659.0,41.0499,41.114,41.0408,41.0682,33659.0
2020-02-12 09:50:00,44.86,44.91,44.8,44.82,72045.0,41.0591,41.1048,41.0042,41.0225,72045.0
2020-02-12 09:55:00,44.83,44.94,44.83,44.94,33055.0,41.0316,41.1323,41.0316,41.1323,33055.0
2020-02-12 10:00:00,44.95,45.03,44.87,44.88,65201.0,41.1414,41.2147,41.0682,41.0774,65201.0
2020-02-12 10:05:00,44.87,44.89,44.82,44.89,30995.0,41.0682,41.0865,41.0225,41.0865,30995.0
2020-02-12 10:10:00,44.88,44.93,44.84,44.92,62570.0,41.0774,41.1231,41.0408,41.114,62570.0
2020-02-12 10:15:00,44.93,44.93,44.9,44.93,26815.0,41.1231,41.1231,41.0957,41.1231,26815.0
2020-02-12 10:20:00,44.92,44.93,44.87,44.92,82259.0,41.114,41.1231,41.0682,41.114,82259.0
2020-02-12 10:25:00,44.91,44.94,44.9,44.92,13562.0,41.1048,41.1323,41.0957,41.114,13562.0
2020-02-12 10:30:00,44.92,44.95,44.82,44.82,90964.0,41.114,41.1414,41.0225,41.0225,90964.0
2020-02-12 10:35:00,44.82,44.9,44.82,44.87,64519.0,41.0225,41.0957,41.0225,41.0682,64519.0
2020-02-12 10:40:00,44.87,44.88,44.79,44.79,130575.0,41.0682,41.0774,40.995,40.995,130575.0
2020-02-12 10:45:00,44.79,44.81,44.7,44.73,15691.0,40.995,41.0133,40.9126,40.9401,15691.0
2020-02-12 10:50:00,44.74,44.78,44.72,44.78,12996.0,40.9492,40.9858,40.9309,40.9858,12996.0
2020-02-12 10:55:00,44.78,44.81,44.73,44.73,93544.0,40.9858,41.0133,40.9401,40.9401,93544.0
2020-02-12 11:00:00,44.74,44.76,44.7,44.75,25153.0,40.9492,40.9675,40.9126,40.9584,25153.0
2020-02-12 11:05:00,44.76,44.82,44.76,44.82,74215.0,40.9675,41.0225,40.9675,41.0225,74215.0
2020-02-12 11:10:00,44.81,44.82,44.78,44.79,8124.0,41.0133,41.0225,40.9858,40.995,8124.0
2020-02-12 11:15:00,44.79,44.85,44.79,44.84,10523.0,40.995,41.0499,40.995,41.0408,10523.0
2020-02-12 11:20:00,44.83,44.9,44.82,44.88,9448.0,41.0316,41.0957,41.0225,41.0774,9448.0
2020-02-12 11:25:00,44.88,44.94,44.85,44.93,58405.0,41.0774,41.1323,41.0499,41.1231,58405.0
2020-02-12 11:30:00,44.92,44.94,44.9,44.92,15592.0,41.114,41.1323,41.0957,41.114,15592.0
2020-02-12 11:35:00,44.93,44.93,44.82,44.84,80502.0,41.1231,41.1231,41.0225,41.0408,80502.0
2020-02-12 11:40:00,44.84,44.84,44.8,44.82,28776.0,41.0408,41.0408,41.0042,41.0225,28776.0
2020-02-12 11:45:00,44.82,44.86,44.81,44.85,8416.0,41.0225,41.0591,41.0133,41.0499,8416.0
2020-02-12 11:50:00,44.84,44.86,44.82,44.86,6581.0,41.0408,41.0591,41.0225,41.0591,6581.0
2020-02-12 11:55:00,44.86,44.86,44.81,44.85,37989.0,41.0591,41.0591,41.0133,41.0499,37989.0
2020-02-12 12:00:00,44.85,44.87,44.84,44.87,12228.0,41.0499,41.0682,41.0408,41.0682,12228.0
2020-02-12 12:05:00,44.88,44.9,44.87,44.9,11257.0,41.0774,41.0957,41.0682,41.0957,11257.0
2020-02-12 12:10:00,44.9,44.9,44.84,44.86,36330.0,41.0957,41.0957,41.0408,41.0591,36330.0
2020-02-12 12:15:00,44.85,44.87,44.84,44.85,5233.0,41.0499,41.0682,41.0408,41.0499,5233.0
2020-02-12 12:20:00,44.86,44.86,44.85,44.86,2658.0,41.0591,41.0591,41.0499,41.0591,2658.0
2020-02-12 12:25:00,44.85,44.88,44.85,44.87,24554.0,41.0499,41.0774,41.0499,41.0682,24554.0
2020-02-12 12:30:00,44.88,44.95,44.87,44.95,144120.0,41.0774,41.1414,41.0682,41.1414,144120.0
2020-02-12 12:35:00,44.96,44.99,44.96,44.98,27261.0,41.1506,41.1781,41.1506,41.1689,27261.0
2020-02-12 12:40:00,44.98,45.01,44.98,44.99,16531.0,41.1689,41.1964,41.1689,41.1781,16531.0
2020-02-12 12:45:00,44.98,45.01,44.98,44.99,12225.0,41.1689,41.1964,41.1689,41.1781,12225.0
2020-02-12 12:50:00,45.0,45.03,45.0,45.02,22947.0,41.1872,41.2147,41.1872,41.2055,22947.0
2020-02-12 12:55:00,45.01,45.02,45.0,45.01,14498.0,41.1964,41.2055,41.1872,41.1964,14498.0
2020-02-12 13:00:00,45.01,45.01,44.96,45.0,21118.0,41.1964,41.1964,41.1506,41.1872,21118.0
2020-02-12 13:05:00,45.0,45.01,44.98,45.01,22989.0,41.1872,41.1964,41.1689,41.1964,22989.0
2020-02-12 13:10:00,45.01,45.01,44.97,45.01,22345.0,41.1964,41.1964,41.1597,41.1964,22345.0
2020-02-12 13:15:00,45.01,45.02,45.0,45.02,13200.0,41.1964,41.2055,41.1872,41.2055,13200.0
2020-02-12 13:20:00,45.02,45.04,45.01,45.02,22587.0,41.2055,41.2238,41.1964,41.2055,22587.0
2020-02-12 13:25:00,45.02,45.04,45.01,45.04,24722.0,41.2055,41.2238,41.1964,41.2238,24722.0
2020-02-12 13:30:00,45.03,45.06,45.02,45.05,19938.0,41.2147,41.2421,41.2055,41.233,19938.0
2020-02-12 13:35:00,45.05,45.08,45.04,45.08,5135.0,41.233,41.2604,41.2238,41.2604,5135.0
2020-02-12 13:40:00,45.07,45.09,45.06,45.07,10500.0,41.2513,41.2696,41.2421,41.2513,10500.0
2020-02-12 13:45:00,45.07,45.09,45.06,45.08,13360.0,41.2513,41.2696,41.2421,41.2604,13360.0
2020-02-12 13:50:00,45.08,45.12,45.07,45.11,12667.0,41.2604,41.297,41.2513,41.2879,12667.0
2020-02-12 13:55:00,45.11,45.15,45.11,45.13,13827.0,41.2879,41.3245,41.2879,41.3062,13827.0
2020-02-12 14:00:00,45.14,45.17,45.12,45.17,191666.0,41.3153,41.3428,41.297,41.3428,191666.0
2020-02-12 14:05:00,45.17,45.19,45.16,45.19,43688.0,41.3428,41.3611,41.3336,41.3611,43688.0
2020-02-12 14:10:00,45.19,45.24,45.19,45.2,156370.0,41.3611,41.4069,41.3611,41.3703,156370.0
2020-02-12 14:15:00,45.2,45.2,45.14,45.15,51832.0,41.3703,41.3703,41.3153,41.3245,51832.0
2020-02-12 14:20:00,45.15,45.16,45.12,45.12,14033.0,41.3245,41.3336,41.297,41.297,14033.0
2020-02-12 14:25:00,45.13,45.13,45.09,45.1,24950.0,41.3062,41.3062,41.2696,41.2787,24950.0
2020-02-12 14:30:00,45.1,45.13,45.1,45.12,21330.0,41.2787,41.3062,41.2787,41.297,21330.0
2020-02-12 14:35:00,45.12,45.13,45.12,45.13,9201.0,41.297,41.3062,41.297,41.3062,9201.0
2020-02-12 14:40:00,45.13,45.17,45.12,45.14,29410.0,41.3062,41.3428,41.297,41.3153,29410.0
2020-02-12 14:45:00,45.14,45.16,45.13,45.14,58707.0,41.3153,41.3336,41.3062,41.3153,58707.0
2020-02-12 14:50:00,45.14,45.14,45.1,45.11,20280.0,41.3153,41.3153,41.2787,41.2879,20280.0
2020-02-12 14:55:00,45.11,45.11,45.07,45.1,67269.0,41.2879,41.2879,41.2513,41.2787,67269.0
2020-02-12 15:00:00,45.09,45.14,45.09,45.13,33084.0,41.2696,41.3153,41.2696,41.3062,33084.0
2020-02-12 15:05:00,45.12,45.15,45.1,45.11,80942.0,41.297,41.3245,41.2787,41.2879,80942.0
2020-02-12 15:10:00,45.1,45.1,45.06,45.09,29986.0,41.2787,41.2787,41.2421,41.2696,29986.0
2020-02-12 15:15:00,45.09,45.12,45.08,45.12,50015.0,41.2696,41.297,41.2604,41.297,50015.0
2020-02-12 15:20:00,45.12,45.15,45.12,45.14,60431.0,41.297,41.3245,41.297,41.3153,60431.0
2020-02-12 15:25:00,45.14,45.14,45.1,45.12,45850.0,41.3153,41.3153,41.2787,41.297,45850.0
2020-02-12 15:30:00,45.12,45.13,45.07,45.12,49569.0,41.297,41.3062,41.2513,41.297,49569.0
2020-02-12 15:35:00,45.12,45.12,45.09,45.1,27002.0,41.297,41.297,41.2696,41.2787,27002.0
2020-02-12 15:40:00,45.1,45.12,45.08,45.12,69584.0,41.2787,41.297,41.2604,41.297,69584.0
2020-02-12 15:45:00,45.11,45.14,45.11,45.13,100550.0,41.2879,41.3153,41.2879,41.3062,100550.0
2020-02-12 15:50:00,45.13,45.17,45.13,45.16,177435.0,41.3062,41.3428,41.3062,41.3336,177435.0
2020-02-12 15:55:00,45.16,45.16,45.1,45.1,307626.0,41.3336,41.3336,41.2787,41.2787,307626.0
2020-02-13 09:30:00,44.92,44.92,44.72,44.82,11587.0,41.114,41.114,40.9309,41.0225,11587.0
2020-02-13 09:35:00,44.82,45.04,44.81,44.96,30786.0,41.0225,41.2238,41.0133,41.1506,30786.0
2020-02-13 09:40:00,44.96,44.99,44.85,44.9,33854.0,41.1506,41.1781,41.0499,41.0957,33854.0
2020-02-13 09:45:00,44.93,45.02,44.92,44.93,43287.0,41.1231,41.2055,41.114,41.1231,43287.0
2020-02-13 09:50:00,44.94,44.98,44.91,44.94,23586.0,41.1323,41.1689,41.1048,41.1323,23586.0
2020-02-13 09:55:00,44.93,44.93,44.73,44.73,125334.0,41.1231,41.1231,40.9401,40.9401,125334.0
2020-02-13 10:00:00,44.73,44.81,44.67,44.67,62341.0,40.9401,41.0133,40.8852,40.8852,62341.0
2020-02-13 10:05:00,44.69,44.81,44.69,44.81,52878.0,40.9035,41.0133,40.9035,41.0133,52878.0
2020-02-13 10:10:00,44.82,44.96,44.81,44.94,77478.0,41.0225,41.1506,41.0133,41.1323,77478.0
2020-02-13 10:15:00,44.93,44.96,44.9,44.96,17231.0,41.1231,41.1506,41.0957,41.1506,17231.0
2020-02-13 10:20:00,44.96,44.96,44.92,44.93,13828.0,41.1506,41.1506,41.114,41.1231,13828.0
2020-02-13 10:25:00,44.94,44.99,44.92,44.98,5804.0,41.1323,41.1781,41.114,41.1689,5804.0
2020-02-13 10:30:00,44.96,44.97,44.88,44.93,74013.0,41.1506,41.1597,41.0774,41.1231,74013.0
2020-02-13 10:35:00,44.92,44.93,44.86,44.91,5800.0,41.114,41.1231,41.0591,41.1048,5800.0
2020-02-13 10:40:00,44.9,44.94,44.89,44.9,35790.0,41.0957,41.1323,41.0865,41.0957,35790.0
2020-02-13 10:45:00,44.9,44.98,44.9,44.98,60506.0,41.0957,41.1689,41.0957,41.1689,60506.0
2020-02-13 10:50:00,44.98,45.03,44.98,44.99,6420.0,41.1689,41.2147,41.1689,41.1781,6420.0
2020-02-13 10:55:00,44.98,45.02,44.97,45.0,5752.0,41.1689,41.2055,41.1597,41.1872,5752.0
2020-02-13 11:00:00,45.0,45.0,44.88,44.89,122668.0,41.1872,41.1872,41.0774,41.0865,122668.0
2020-02-13 11:05:00,44.9,44.91,44.87,44.88,27031.0,41.0957,41.1048,41.0682,41.0774,27031.0
2020-02-13 11:10:00,44.87,44.89,44.78,44.78,102141.0,41.0682,41.0865,40.9858,40.9858,102141.0
2020-02-13 11:15:00,44.78,44.78,44.7,44.76,76372.0,40.9858,40.9858,40.9126,40.9675,76372.0
2020-02-13 11:20:00,44.76,44.81,44.73,44.78,132817.0,40.9675,41.0133,40.9401,40.9858,132817.0
2020-02-13 11:25:00,44.78,44.81,44.77,44.79,15901.0,40.9858,41.0133,40.9767,40.995,15901.0
2020-02-13 11:30:00,44.8,44.85,44.79,44.85,14768.0,41.0042,41.0499,40.995,41.0499,14768.0
2020-02-13 11:35:00,44.84,44.87,44.83,44.86,7600.0,41.0408,41.0682,41.0316,41.0591,7600.0
2020-02-13 11:40:00,44.86,44.9,44.85,44.86,51153.0,41.0591,41.0957,41.0499,41.0591,51153.0
2020-02-13 11:45:00,44.86,44.86,44.84,44.86,7200.0,41.0591,41.0591,41.0408,41.0591,7200.0
2020-02-13 11:50:00,44.85,44.88,44.85,44.87,9346.0,41.0499,41.0774,41.0499,41.0682,9346.0
2020-02-13 11:55:00,44.87,44.95,44.87,44.94,4300.0,41.0682,41.1414,41.0682,41.1323,4300.0
2020-02-13 12:00:00,44.95,44.98,44.95,44.98,4722.0,41.1414,41.1689,41.1414,41.1689,4722.0
2020-02-13 12:05:00,44.97,45.04,44.97,45.04,6809.0,41.1597,41.2238,41.1597,41.2238,6809.0
2020-02-13 12:10:00,45.03,45.04,45.02,45.04,27869.0,41.2147,41.2238,41.2055,41.2238,27869.0
2020-02-13 12:15:00,45.05,45.06,45.04,45.05,9369.0,41.233,41.2421,41.2238,41.233,9369.0
2020-02-13 12:20:00,45.05,45.05,44.98,44.99,12522.0,41.233,41.233,41.1689,41.1781,12522.0
2020-02-13 12:25:00,44.99,45.0,44.96,44.98,9402.0,41.1781,41.1872,41.1506,41.1689,9402.0
2020-02-13 12:30:00,44.97,44.99,44.96,44.99,4641.0,41.1597,41.1781,41.1506,41.1781,4641.0
2020-02-13 12:35:00,44.98,44.98,44.96,44.96,2700.0,41.1689,41.1689,41.1506,41.1506,2700.0
2020-02-13 12:40:00,44.96,44.96,44.89,44.9,5667.0,41.1506,41.1506,41.0865,41.0957,5667.0
2020-02-13 12:45:00,44.91,44.93,44.91,44.93,3297.0,41.1048,41.1231,41.1048,41.1231,3297.0
2020-02-13 12:50:00,44.94,44.94,44.91,44.92,3696.0,41.1323,41.1323,41.1048,41.114,3696.0
2020-02-13 12:55:00,44.92,44.93,44.84,44.84,38986.0,41.114,41.1231,41.0408,41.0408,38986.0
2020-02-13 13:00:00,44.84,44.86,44.83,44.85,38302.0,41.0408,41.0591,41.0316,41.0499,38302.0
2020-02-13 13:05:00,44.85,44.87,44.85,44.86,8022.0,41.0499,41.0682,41.0499,41.0591,8022.0
2020-02-13 13:10:00,44.85,44.88,44.85,44.87,3237.0,41.0499,41.0774,41.0499,41.0682,3237.0
2020-02-13 13:15:00,44.86,44.9,44.86,44.9,3766.0,41.0591,41.0957,41.0591,41.0957,3766.0
2020-02-13 13:20:00,44.91,44.96,44.91,44.96,4512.0,41.1048,41.1506,41.1048,41.1506,4512.0
2020-02-13 13:25:00,44.96,45.0,44.96,45.0,2900.0,41.1506,41.1872,41.1506,41.1872,2900.0
2020-02-13 13:30:00,45.0,45.02,44.99,45.02,3700.0,41.1872,41.2055,41.1781,41.2055,3700.0
2020-02-13 13:35:00,45.02,45.02,45.0,45.01,3150.0,41.2055,41.2055,41.1872,41.1964,3150.0
2020-02-13 13:40:00,45.03,45.04,45.02,45.02,28605.0,41.2147,41.2238,41.2055,41.2055,28605.0
2020-02-13 13:45:00,45.01,45.04,45.01,45.03,39211.0,41.1964,41.2238,41.1964,41.2147,39211.0
2020-02-13 13:50:00,45.03,45.03,45.0,45.0,5700.0,41.2147,41.2147,41.1872,41.1872,5700.0
2020-02-13 13:55:00,44.99,45.02,44.99,45.01,7062.0,41.1781,41.2055,41.1781,41.1964,7062.0
2020-02-13 14:00:00,45.01,45.04,45.0,45.04,9703.0,41.1964,41.2238,41.1872,41.2238,9703.0
2020-02-13 14:05:00,45.02,45.02,44.98,44.98,12045.0,41.2055,41.2055,41.1689,41.1689,12045.0
2020-02-13 14:10:00,44.99,45.07,44.99,45.07,15662.0,41.1781,41.2513,41.1781,41.2513,15662.0
2020-02-13 14:15:00,45.06,45.08,45.03,45.04,9393.0,41.2421,41.2604,41.2147,41.2238,9393.0
2020-02-13 14:20:00,45.05,45.09,45.05,45.07,61379.0,41.233,41.2696,41.233,41.2513,61379.0
2020-02-13 14:25:00,45.06,45.06,45.02,45.03,62936.0,41.2421,41.2421,41.2055,41.2147,62936.0
2020-02-13 14:30:00,45.03,45.06,45.03,45.05,12769.0,41.2147,41.2421,41.2147,41.233,12769.0
2020-02-13 14:35:00,45.04,45.05,45.03,45.03,7693.0,41.2238,41.233,41.2147,41.2147,7693.0
2020-02-13 14:40:00,45.03,45.03,44.99,44.99,8377.0,41.2147,41.2147,41.1781,41.1781,8377.0
2020-02-13 14:45:00,44.99,44.99,44.97,44.98,3591.0,41.1781,41.1781,41.1597,41.1689,3591.0
2020-02-13 14:50:00,44.99,45.03,44.99,45.03,22745.0,41.1781,41.2147,41.1781,41.2147,22745.0
2020-02-13 14:55:00,45.04,45.04,45.0,45.01,4016.0,41.2238,41.2238,41.1872,41.1964,4016.0
2020-02-13 15:00:00,45.0,45.02,44.94,44.96,20150.0,41.1872,41.2055,41.1323,41.1506,20150.0
2020-02-13 15:05:00,44.95,44.96,44.93,44.95,35457.0,41.1414,41.1506,41.1231,41.1414,35457.0
2020-02-13 15:10:00,44.96,44.96,44.91,44.94,7758.0,41.1506,41.1506,41.1048,41.1323,7758.0
2020-02-13 15:15:00,44.94,44.97,44.94,44.97,5357.0,41.1323,41.1597,41.1323,41.1597,5357.0
2020-02-13 15:20:00,44.97,44.99,44.97,44.97,4297.0,41.1597,41.1781,41.1597,41.1597,4297.0
2020-02-13 15:25:00,44.98,45.0,44.96,44.98,10911.0,41.1689,41.1872,41.1506,41.1689,10911.0
2020-02-13 15:30:00,44.99,44.99,44.93,44.96,125351.0,41.1781,41.1781,41.1231,41.1506,125351.0
2020-02-13 15:35:00,44.96,44.98,44.95,44.97,38653.0,41.1506,41.1689,41.1414,41.1597,38653.0
2020-02-13 15:40:00,44.96,44.97,44.95,44.96,66554.0,41.1506,41.1597,41.1414,41.1506,66554.0
2020-02-13 15:45:00,44.95,44.96,44.92,44.95,186129.0,41.1414,41.1506,41.114,41.1414,186129.0
2020-02-13 15:50:00,44.96,44.96,44.91,44.95,392196.0,41.1506,41.1506,41.1048,41.1414,392196.0
2020-02-13 15:55:00,44.95,44.97,44.93,44.93,276159.0,41.1414,41.1597,41.1231,41.1231,276159.0
2020-02-14 09:30:00,45.13,45.17,45.01,45.08,8102.0,41.3062,41.3428,41.1964,41.2604,8102.0
2020-02-14 09:35:00,45.07,45.12,45.0,45.04,23041.0,41.2513,41.297,41.1872,41.2238,23041.0
2020-02-14 09:40:00,45.04,45.12,44.99,45.08,23908.0,41.2238,41.297,41.1781,41.2604,23908.0
2020-02-14 09:45:00,45.08,45.18,45.05,45.05,40849.0,41.2604,41.352,41.233,41.233,40849.0
2020-02-14 09:50:00,45.05,45.08,45.02,45.02,28576.0,41.233,41.2604,41.2055,41.2055,28576.0
2020-02-14 09:55:00,45.03,45.04,45.0,45.0,25650.0,41.2147,41.2238,41.1872,41.1872,25650.0
2020-02-14 10:00:00,45.01,45.07,45.01,45.04,47220.0,41.1964,41.2513,41.1964,41.2238,47220.0
2020-02-14 10:05:00,45.02,45.03,44.97,45.03,22688.0,41.2055,41.2147,41.1597,41.2147,22688.0
2020-02-14 10:10:00,45.03,45.04,44.95,44.98,82726.0,41.2147,41.2238,41.1414,41.1689,82726.0
2020-02-14 10:15:00,44.98,45.0,44.94,45.0,35711.0,41.1689,41.1872,41.1323,41.1872,35711.0
2020-02-14 10:20:00,45.0,45.05,45.0,45.02,94522.0,41.1872,41.233,41.1872,41.2055,94522.0
2020-02-14 10:25:00,45.01,45.01,44.91,44.92,88722.0,41.1964,41.1964,41.1048,41.114,88722.0
2020-02-14 10:30:00,44.91,44.91,44.85,44.85,223725.0,41.1048,41.1048,41.0499,41.0499,223725.0
2020-02-14 10:35:00,44.85,44.87,44.84,44.84,61172.0,41.0499,41.0682,41.0408,41.0408,61172.0
2020-02-14 10:40:00,44.86,44.87,44.81,44.83,60046.0,41.0591,41.0682,41.0133,41.0316,60046.0
2020-02-14 10:45:00,44.82,44.9,44.81,44.9,74173.0,41.0225,41.0957,41.0133,41.0957,74173.0
2020-02-14 10:50:00,44.9,44.93,44.85,44.85,25264.0,41.0957,41.1231,41.0499,41.0499,25264.0
2020-02-14 10:55:00,44.85,44.87,44.84,44.85,28598.0,41.0499,41.0682,41.0408,41.0499,28598.0
2020-02-14 11:00:00,44.85,44.85,44.79,44.81,34380.0,41.0499,41.0499,40.995,41.0133,34380.0
2020-02-14 11:05:00,44.81,44.83,44.77,44.78,86658.0,41.0133,41.0316,40.9767,40.9858,86658.0
2020-02-14 11:10:00,44.78,44.86,44.77,44.86,89387.0,40.9858,41.0591,40.9767,41.0591,89387.0
2020-02-14 11:15:00,44.86,44.93,44.85,44.93,37085.0,41.0591,41.1231,41.0499,41.1231,37085.0
2020-02-14 11:20:00,44.93,44.99,44.92,44.99,36831.0,41.1231,41.1781,41.114,41.1781,36831.0
2020-02-14 11:25:00,44.99,45.01,44.93,44.93,78892.0,41.1781,41.1964,41.1231,41.1231,78892.0
2020-02-14 11:30:00,44.93,44.94,44.9,44.92,79168.0,41.1231,41.1323,41.0957,41.114,79168.0
2020-02-14 11:35:00,44.92,44.95,44.91,44.92,27711.0,41.114,41.1414,41.1048,41.114,27711.0
2020-02-14 11:40:00,44.91,44.92,44.86,44.87,19413.0,41.1048,41.114,41.0591,41.0682,19413.0
2020-02-14 11:45:00,44.87,44.89,44.85,44.87,86381.0,41.0682,41.0865,41.0499,41.0682,86381.0
2020-02-14 11:50:00,44.86,44.92,44.85,44.92,63348.0,41.0591,41.114,41.0499,41.114,63348.0
2020-02-14 11:55:00,44.91,44.94,44.9,44.91,86891.0,41.1048,41.1323,41.0957,41.1048,86891.0
2020-02-14 12:00:00,44.91,44.92,44.85,44.86,75317.0,41.1048,41.114,41.0499,41.0591,75317.0
2020-02-14 12:05:00,44.86,44.86,44.81,44.84,28075.0,41.0591,41.0591,41.0133,41.0408,28075.0
2020-02-14 12:10:00,44.85,44.86,44.79,44.8,30877.0,41.0499,41.0591,40.995,41.0042,30877.0
2020-02-14 12:15:00,44.79,44.8,44.74,44.75,15928.0,40.995,41.0042,40.9492,40.9584,15928.0
2020-02-14 12:20:00,44.74,44.77,44.73,44.77,48984.0,40.9492,40.9767,40.9401,40.9767,48984.0
2020-02-14 12:25:00,44.77,44.82,44.76,44.81,44072.0,40.9767,41.0225,40.9675,41.0133,44072.0
2020-02-14 12:30:00,44.81,44.82,44.79,44.82,10815.0,41.0133,41.0225,40.995,41.0225,10815.0
2020-02-14 12:35:00,44.82,44.83,44.8,44.82,9625.0,41.0225,41.0316,41.0042,41.0225,9625.0
2020-02-14 12:40:00,44.82,44.84,44.81,44.83,21815.0,41.0225,41.0408,41.0133,41.0316,21815.0
2020-02-14 12:45:00,44.83,44.84,44.8,44.8,107253.0,41.0316,41.0408,41.0042,41.0042,107253.0
2020-02-14 12:50:00,44.81,44.83,44.81,44.82,9510.0,41.0133,41.0316,41.0133,41.0225,9510.0
2020-02-14 12:55:00,44.82,44.83,44.79,44.82,7915.0,41.0225,41.0316,40.995,41.0225,7915.0
2020-02-14 13:00:00,44.82,44.82,44.77,44.78,27389.0,41.0225,41.0225,40.9767,40.9858,27389.0
2020-02-14 13:05:00,44.78,44.8,44.7,44.71,9910.0,40.9858,41.0042,40.9126,40.9218,9910.0
2020-02-14 13:10:00,44.7,44.73,44.69,44.7,8207.0,40.9126,40.9401,40.9035,40.9126,8207.0
2020-02-14 13:15:00,44.7,44.7,44.66,44.66,12649.0,40.9126,40.9126,40.876,40.876,12649.0
2020-02-14 13:20:00,44.66,44.73,44.65,44.73,14929.0,40.876,40.9401,40.8669,40.9401,14929.0
2020-02-14 13:25:00,44.73,44.74,44.72,44.73,8000.0,40.9401,40.9492,40.9309,40.9401,8000.0
2020-02-14 13:30:00,44.72,44.75,44.7,44.75,22600.0,40.9309,40.9584,40.9126,40.9584,22600.0
2020-02-14 13:35:00,44.75,44.77,44.74,44.75,18752.0,40.9584,40.9767,40.9492,40.9584,18752.0
2020-02-14 13:40:00,44.75,44.75,44.72,44.74,8100.0,40.9584,40.9584,40.9309,40.9492,8100.0
2020-02-14 13:45:00,44.74,44.74,44.72,44.74,9200.0,40.9492,40.9492,40.9309,40.9492,9200.0
2020-02-14 13:50:00,44.74,44.75,44.7,44.71,24941.0,40.9492,40.9584,40.9126,40.9218,24941.0
2020-02-14 13:55:00,44.72,44.72,44.67,44.71,48966.0,40.9309,40.9309,40.8852,40.9218,48966.0
2020-02-14 14:00:00,44.7,44.74,44.7,44.74,10109.0,40.9126,40.9492,40.9126,40.9492,10109.0
2020-02-14 14:05:00,44.74,44.77,44.72,44.77,14833.0,40.9492,40.9767,40.9309,40.9767,14833.0
2020-02-14 14:10:00,44.78,44.8,44.77,44.77,60050.0,40.9858,41.0042,40.9767,40.9767,60050.0
2020-02-14 14:15:00,44.77,44.78,44.7,44.72,58560.0,40.9767,40.9858,40.9126,40.9309,58560.0
2020-02-14 14:20:00,44.72,44.77,44.72,44.77,12900.0,40.9309,40.9767,40.9309,40.9767,12900.0
2020-02-14 14:25:00,44.76,44.81,44.75,44.81,68836.0,40.9675,41.0133,40.9584,41.0133,68836.0
2020-02-14 14:30:00,44.8,44.83,44.79,44.82,11116.0,41.0042,41.0316,40.995,41.0225,11116.0
2020-02-14 14:35:00,44.82,44.86,44.82,44.84,10327.0,41.0225,41.0591,41.0225,41.0408,10327.0
2020-02-14 14:40:00,44.83,44.83,44.77,44.78,29234.0,41.0316,41.0316,40.9767,40.9858,29234.0
2020-02-14 14:45:00,44.79,44.79,44.74,44.77,71221.0,40.995,40.995,40.9492,40.9767,71221.0
2020-02-14 14:50:00,44.76,44.77,44.7,44.73,259973.0,40.9675,40.9767,40.9126,40.9401,259973.0
2020-02-14 14:55:00,44.73,44.77,44.72,44.77,42446.0,40.9401,40.9767,40.9309,40.9767,42446.0
2020-02-14 15:00:00,44.78,44.79,44.76,44.76,47387.0,40.9858,40.995,40.9675,40.9675,47387.0
2020-02-14 15:05:00,44.77,44.78,44.75,44.76,16178.0,40.9767,40.9858,40.9584,40.9675,16178.0
2020-02-14 15:10:00,44.76,44.78,44.74,44.77,16481.0,40.9675,40.9858,40.9492,40.9767,16481.0
2020-02-14 15:15:00,44.77,44.77,44.73,44.76,19231.0,40.9767,40.9767,40.9401,40.9675,19231.0
2020-02-14 15:20:00,44.76,44.78,44.75,44.78,113052.0,40.9675,40.9858,40.9584,40.9858,113052.0
2020-02-14 15:25:00,44.78,44.79,44.77,44.79,20009.0,40.9858,40.995,40.9767,40.995,20009.0
2020-02-14 15:30:00,44.79,44.83,44.78,44.83,65606.0,40.995,41.0316,40.9858,41.0316,65606.0
2020-02-14 15:35:00,44.82,44.83,44.81,44.81,86341.0,41.0225,41.0316,41.0133,41.0133,86341.0
2020-02-14 15:40:00,44.81,44.82,44.79,44.79,153535.0,41.0133,41.0225,40.995,40.995,153535.0
2020-02-14 15:45:00,44.8,44.81,44.78,44.8,95972.0,41.0042,41.0133,40.9858,41.0042,95972.0
2020-02-14 15:50:00,44.81,44.81,44.79,44.8,167191.0,41.0133,41.0133,40.995,41.0042,167191.0
2020-02-14 15:55:00,44.8,44.84,44.8,44.83,308722.0,41.0042,41.0408,41.0042,41.0316,308722.0
2020-02-18 09:30:00,44.9,45.07,44.78,45.06,27972.0,41.0957,41.2513,40.9858,41.2421,27972.0
2020-02-18 09:35:00,45.06,45.18,45.03,45.04,71520.0,41.2421,41.352,41.2147,41.2238,71520.0
2020-02-18 09:40:00,45.01,45.12,45.01,45.11,56421.0,41.1964,41.297,41.1964,41.2879,56421.0
2020-02-18 09:45:00,45.12,45.24,45.11,45.19,65183.0,41.297,41.4069,41.2879,41.3611,65183.0
2020-02-18 09:50:00,45.19,45.19,45.12,45.16,13402.0,41.3611,41.3611,41.297,41.3336,13402.0
2020-02-18 09:55:00,45.17,45.18,45.09,45.13,34088.0,41.3428,41.352,41.2696,41.3062,34088.0
2020-02-18 10:00:00,45.13,45.2,45.1,45.2,89374.0,41.3062,41.3703,41.2787,41.3703,89374.0
2020-02-18 10:05:00,45.2,45.25,45.13,45.25,160196.0,41.3703,41.416,41.3062,41.416,160196.0
2020-02-18 10:10:00,45.25,45.32,45.24,45.31,59106.0,41.416,41.4801,41.4069,41.4709,59106.0
2020-02-18 10:15:00,45.3,45.3,45.16,45.17,198642.0,41.4618,41.4618,41.3336,41.3428,198642.0
2020-02-18 10:20:00,45.16,45.17,45.1,45.14,55307.0,41.3336,41.3428,41.2787,41.3153,55307.0
2020-02-18 10:25:00,45.14,45.14,45.0,45.01,45504.0,41.3153,41.3153,41.1872,41.1964,45504.0
2020-02-18 10:30:00,44.98,45.04,44.97,45.03,36231.0,41.1689,41.2238,41.1597,41.2147,36231.0
2020-02-18 10:35:00,45.03,45.06,44.97,45.06,79419.0,41.2147,41.2421,41.1597,41.2421,79419.0
2020-02-18 10:40:00,45.06,45.08,45.03,45.06,26833.0,41.2421,41.2604,41.2147,41.2421,26833.0
2020-02-18 10:45:00,45.06,45.1,45.05,45.08,22205.0,41.2421,41.2787,41.233,41.2604,22205.0
2020-02-18 10:50:00,45.07,45.11,45.03,45.09,151330.0,41.2513,41.2879,41.2147,41.2696,151330.0
2020-02-18 10:55:00,45.09,45.11,45.08,45.09,36411.0,41.2696,41.2879,41.2604,41.2696,36411.0
2020-02-18 11:00:00,45.09,45.13,45.02,45.02,78196.0,41.2696,41.3062,41.2055,41.2055,78196.0
2020-02-18 11:05:00,45.02,45.02,44.95,44.98,68662.0,41.2055,41.2055,41.1414,41.1689,68662.0
2020-02-18 11:10:00,44.98,45.0,44.94,44.94,25942.0,41.1689,41.1872,41.1323,41.1323,25942.0
2020-02-18 11:15:00,44.94,44.95,44.89,44.91,19394.0,41.1323,41.1414,41.0865,41.1048,19394.0
2020-02-18 11:20:00,44.9,44.94,44.88,44.89,32671.0,41.0957,41.1323,41.0774,41.0865,32671.0
2020-02-18 11:25:00,44.89,44.9,44.85,44.9,26064.0,41.0865,41.0957,41.0499,41.0957,26064.0
2020-02-18 11:30:00,44.91,44.98,44.91,44.97,21482.0,41.1048,41.1689,41.1048,41.1597,21482.0
2020-02-18 11:35:00,44.97,44.97,44.87,44.87,14962.0,41.1597,41.1597,41.0682,41.0682,14962.0
2020-02-18 11:40:00,44.86,44.87,44.8,44.8,101285.0,41.0591,41.0682,41.0042,41.0042,101285.0
2020-02-18 11:45:00,44.8,44.85,44.78,44.81,28356.0,41.0042,41.0499,40.9858,41.0133,28356.0
2020-02-18 11:50:00,44.82,44.87,44.82,44.84,22595.0,41.0225,41.0682,41.0225,41.0408,22595.0
2020-02-18 11:55:00,44.83,44.85,44.8,44.83,29129.0,41.0316,41.0499,41.0042,41.0316,29129.0
2020-02-18 12:00:00,44.83,44.88,44.8,44.82,85423.0,41.0316,41.0774,41.0042,41.0225,85423.0
2020-02-18 12:05:00,44.82,44.86,44.8,44.85,30948.0,41.0225,41.0591,41.0042,41.0499,30948.0
2020-02-18 12:10:00,44.86,44.9,44.77,44.8,33704.0,41.0591,41.0957,40.9767,41.0042,33704.0
2020-02-18 12:15:00,44.8,44.83,44.77,44.81,13677.0,41.0042,41.0316,40.9767,41.0133,13677.0
2020-02-18 12:20:00,44.8,44.81,44.73,44.73,47455.0,41.0042,41.0133,40.9401,40.9401,47455.0
2020-02-18 12:25:00,44.72,44.74,44.7,44.73,13137.0,40.9309,40.9492,40.9126,40.9401,13137.0
2020-02-18 12:30:00,44.74,44.8,44.73,44.77,12811.0,40.9492,41.0042,40.9401,40.9767,12811.0
2020-02-18 12:35:00,44.77,44.78,44.74,44.77,41907.0,40.9767,40.9858,40.9492,40.9767,41907.0
2020-02-18 12:40:00,44.77,44.8,44.75,44.79,8710.0,40.9767,41.0042,40.9584,40.995,8710.0
2020-02-18 12:45:00,44.79,44.79,44.76,44.79,8836.0,40.995,40.995,40.9675,40.995,8836.0
2020-02-18 12:50:00,44.79,44.86,44.78,44.82,11870.0,40.995,41.0591,40.9858,41.0225,11870.0
2020-02-18 12:55:00,44.81,44.85,44.81,44.85,11426.0,41.0133,41.0499,41.0133,41.0499,11426.0
2020-02-18 13:00:00,44.84,44.88,44.84,44.87,12195.0,41.0408,41.0774,41.0408,41.0682,12195.0
2020-02-18 13:05:00,44.86,44.86,44.84,44.86,9690.0,41.0591,41.0591,41.0408,41.0591,9690.0
2020-02-18 13:10:00,44.86,44.88,44.85,44.85,11304.0,41.0591,41.0774,41.0499,41.0499,11304.0
2020-02-18 13:15:00,44.85,44.88,44.84,44.88,27956.0,41.0499,41.0774,41.0408,41.0774,27956.0
2020-02-18 13:20:00,44.88,44.91,44.87,44.9,15340.0,41.0774,41.1048,41.0682,41.0957,15340.0
2020-02-18 13:25:00,44.9,44.9,44.86,44.87,39391.0,41.0957,41.0957,41.0591,41.0682,39391.0
2020-02-18 13:30:00,44.88,44.91,44.85,44.86,32908.0,41.0774,41.1048,41.0499,41.0591,32908.0
2020-02-18 13:35:00,44.86,44.87,44.85,44.86,14863.0,41.0591,41.0682,41.0499,41.0591,14863.0
2020-02-18 13:40:00,44.86,44.87,44.83,44.83,27168.0,41.0591,41.0682,41.0316,41.0316,27168.0
2020-02-18 13:45:00,44.84,44.86,44.82,44.83,33377.0,41.0408,41.0591,41.0225,41.0316,33377.0
2020-02-18 13:50:00,44.82,44.83,44.74,44.75,50458.0,41.0225,41.0316,40.9492,40.9584,50458.0
2020-02-18 13:55:00,44.74,44.79,44.74,44.78,50549.0,40.9492,40.995,40.9492,40.9858,50549.0
2020-02-18 14:00:00,44.78,44.83,44.77,44.83,31439.0,40.9858,41.0316,40.9767,41.0316,31439.0
2020-02-18 14:05:00,44.82,44.84,44.8,44.82,22022.0,41.0225,41.0408,41.0042,41.0225,22022.0
2020-02-18 14:10:00,44.82,44.84,44.8,44.84,26047.0,41.0225,41.0408,41.0042,41.0408,26047.0
2020-02-18 14:15:00,44.84,44.93,44.84,44.92,41953.0,41.0408,41.1231,41.0408,41.114,41953.0
2020-02-18 14:20:00,44.92,44.99,44.89,44.99,68017.0,41.114,41.1781,41.0865,41.1781,68017.0
2020-02-18 14:25:00,45.0,45.02,44.98,45.01,37043.0,41.1872,41.2055,41.1689,41.1964,37043.0
2020-02-18 14:30:00,45.0,45.03,45.0,45.02,17802.0,41.1872,41.2147,41.1872,41.2055,17802.0
2020-02-18 14:35:00,45.02,45.05,45.01,45.03,18206.0,41.2055,41.233,41.1964,41.2147,18206.0
2020-02-18 14:40:00,45.03,45.1,45.02,45.1,17336.0,41.2147,41.2787,41.2055,41.2787,17336.0
2020-02-18 14:45:00,45.09,45.1,45.06,45.06,12305.0,41.2696,41.2787,41.2421,41.2421,12305.0
2020-02-18 14:50:00,45.06,45.08,45.05,45.08,15504.0,41.2421,41.2604,41.233,41.2604,15504.0
2020-02-18 14:55:00,45.08,45.09,45.06,45.07,18701.0,41.2604,41.2696,41.2421,41.2513,18701.0
2020-02-18 15:00:00,45.08,45.09,45.06,45.09,20452.0,41.2604,41.2696,41.2421,41.2696,20452.0
2020-02-18 15:05:00,45.09,45.1,45.06,45.08,18144.0,41.2696,41.2787,41.2421,41.2604,18144.0
2020-02-18 15:10:00,45.07,45.11,45.06,45.08,53613.0,41.2513,41.2879,41.2421,41.2604,53613.0
2020-02-18 15:15:00,45.08,45.08,45.01,45.02,22436.0,41.2604,41.2604,41.1964,41.2055,22436.0
2020-02-18 15:20:00,45.02,45.03,44.99,45.03,72071.0,41.2055,41.2147,41.1781,41.2147,72071.0
2020-02-18 15:25:00,45.03,45.08,45.03,45.05,83654.0,41.2147,41.2604,41.2147,41.233,83654.0
2020-02-18 15:30:00,45.05,45.06,45.0,45.03,44167.0,41.233,41.2421,41.1872,41.2147,44167.0
2020-02-18 15:35:00,45.03,45.04,44.99,45.0,91718.0,41.2147,41.2238,41.1781,41.1872,91718.0
2020-02-18 15:40:00,45.0,45.02,44.99,45.02,69901.0,41.1872,41.2055,41.1781,41.2055,69901.0
2020-02-18 15:45:00,45.02,45.02,44.96,44.97,147174.0,41.2055,41.2055,41.1506,41.1597,147174.0
2020-02-18 15:50:00,44.98,45.02,44.97,45.02,148943.0,41.1689,41.2055,41.1597,41.2055,148943.0
2020-02-18 15:55:00,45.02,45.04,45.0,45.02,273192.0,41.2055,41.2238,41.1872,41.2055,273192.0
2020-02-19 09:30:00,44.97,45.0,44.8,44.87,58272.0,41.1597,41.1872,41.0042,41.0682,58272.0
2020-02-19 09:35:00,44.86,44.87,44.78,44.86,20983.0,41.0591,41.0682,40.9858,41.0591,20983.0
2020-02-19 09:40:00,44.84,44.89,44.8,44.87,15860.0,41.0408,41.0865,41.0042,41.0682,15860.0
2020-02-19 09:45:00,44.86,44.91,44.82,44.89,35185.0,41.0591,41.1048,41.0225,41.0865,35185.0
2020-02-19 09:50:00,44.89,44.91,44.82,44.83,17352.0,41.0865,41.1048,41.0225,41.0316,17352.0
2020-02-19 09:55:00,44.83,44.93,44.8,44.81,15445.0,41.0316,41.1231,41.0042,41.0133,15445.0
2020-02-19 10:00:00,44.8,44.84,44.75,44.78,41904.0,41.0042,41.0408,40.9584,40.9858,41904.0
2020-02-19 10:05:00,44.78,44.81,44.75,44.79,23605.0,40.9858,41.0133,40.9584,40.995,23605.0
2020-02-19 10:10:00,44.79,44.79,44.69,44.71,108641.0,40.995,40.995,40.9035,40.9218,108641.0
2020-02-19 10:15:00,44.7,44.83,44.69,44.79,87267.0,40.9126,41.0316,40.9035,40.995,87267.0
2020-02-19 10:20:00,44.8,44.85,44.8,44.83,12200.0,41.0042,41.0499,41.0042,41.0316,12200.0
2020-02-19 10:25:00,44.83,44.85,44.72,44.74,35265.0,41.0316,41.0499,40.9309,40.9492,35265.0
2020-02-19 10:30:00,44.73,44.81,44.73,44.74,39427.0,40.9401,41.0133,40.9401,40.9492,39427.0
2020-02-19 10:35:00,44.73,44.74,44.68,44.69,15555.0,40.9401,40.9492,40.8943,40.9035,15555.0
2020-02-19 10:40:00,44.69,44.72,44.67,44.7,50156.0,40.9035,40.9309,40.8852,40.9126,50156.0
2020-02-19 10:45:00,44.7,44.74,44.68,44.72,20550.0,40.9126,40.9492,40.8943,40.9309,20550.0
2020-02-19 10:50:00,44.72,44.76,44.71,44.72,13943.0,40.9309,40.9675,40.9218,40.9309,13943.0
2020-02-19 10:55:00,44.71,44.74,44.7,44.74,12654.0,40.9218,40.9492,40.9126,40.9492,12654.0
2020-02-19 11:00:00,44.74,44.84,44.74,44.82,42797.0,40.9492,41.0408,40.9492,41.0225,42797.0
2020-02-19 11:05:00,44.82,44.84,44.8,44.84,12996.0,41.0225,41.0408,41.0042,41.0408,12996.0
2020-02-19 11:10:00,44.85,44.9,44.84,44.89,80898.0,41.0499,41.0957,41.0408,41.0865,80898.0
2020-02-19 11:15:00,44.89,44.91,44.88,44.89,64753.0,41.0865,41.1048,41.0774,41.0865,64753.0
2020-02-19 11:20:00,44.89,44.95,44.88,44.94,106492.0,41.0865,41.1414,41.0774,41.1323,106492.0
2020-02-19 11:25:00,44.94,44.96,44.92,44.96,44840.0,41.1323,41.1506,41.114,41.1506,44840.0
2020-02-19 11:30:00,44.95,44.96,44.93,44.93,38493.0,41.1414,41.1506,41.1231,41.1231,38493.0
2020-02-19 11:35:00,44.94,44.95,44.91,44.95,29860.0,41.1323,41.1414,41.1048,41.1414,29860.0
2020-02-19 11:40:00,44.94,44.95,44.91,44.91,25251.0,41.1323,41.1414,41.1048,41.1048,25251.0
2020-02-19 11:45:00,44.92,44.99,44.91,44.98,17383.0,41.114,41.1781,41.1048,41.1689,17383.0
2020-02-19 11:50:00,44.99,45.02,44.97,45.01,22922.0,41.1781,41.2055,41.1597,41.1964,22922.0
2020-02-19 11:55:00,45.01,45.04,44.99,45.03,13575.0,41.1964,41.2238,41.1781,41.2147,13575.0
2020-02-19 12:00:00,45.02,45.06,45.02,45.05,15259.0,41.2055,41.2421,41.2055,41.233,15259.0
2020-02-19 12:05:00,45.05,45.08,45.04,45.08,26646.0,41.233,41.2604,41.2238,41.2604,26646.0
2020-02-19 12:10:00,45.08,45.09,45.05,45.09,13392.0,41.2604,41.2696,41.233,41.2696,13392.0
2020-02-19 12:15:00,45.09,45.11,45.08,45.1,32327.0,41.2696,41.2879,41.2604,41.2787,32327.0
2020-02-19 12:20:00,45.09,45.1,45.06,45.08,103252.0,41.2696,41.2787,41.2421,41.2604,103252.0
2020-02-19 12:25:00,45.07,45.08,45.05,45.06,13124.0,41.2513,41.2604,41.233,41.2421,13124.0
2020-02-19 12:30:00,45.06,45.1,45.05,45.09,16703.0,41.2421,41.2787,41.233,41.2696,16703.0
2020-02-19 12:35:00,45.1,45.16,45.09,45.16,12519.0,41.2787,41.3336,41.2696,41.3336,12519.0
2020-02-19 12:40:00,45.16,45.17,45.14,45.16,14336.0,41.3336,41.3428,41.3153,41.3336,14336.0
2020-02-19 12:45:00,45.16,45.21,45.16,45.2,10999.0,41.3336,41.3794,41.3336,41.3703,10999.0
2020-02-19 12:50:00,45.2,45.22,45.2,45.21,8449.0,41.3703,41.3886,41.3703,41.3794,8449.0
2020-02-19 12:55:00,45.21,45.25,45.21,45.25,10759.0,41.3794,41.416,41.3794,41.416,10759.0
2020-02-19 13:00:00,45.25,45.26,45.22,45.23,10988.0,41.416,41.4252,41.3886,41.3977,10988.0
2020-02-19 13:05:00,45.23,45.24,45.2,45.2,14817.0,41.3977,41.4069,41.3703,41.3703,14817.0
2020-02-19 13:10:00,45.2,45.26,45.19,45.26,26225.0,41.3703,41.4252,41.3611,41.4252,26225.0
2020-02-19 13:15:00,45.26,45.29,45.25,45.28,18976.0,41.4252,41.4526,41.416,41.4435,18976.0
2020-02-19 13:20:00,45.28,45.3,45.27,45.28,10531.0,41.4435,41.4618,41.4343,41.4435,10531.0
2020-02-19 13:25:00,45.27,45.31,45.25,45.31,19055.0,41.4343,41.4709,41.416,41.4709,19055.0
2020-02-19 13:30:00,45.31,45.33,45.3,45.31,10628.0,41.4709,41.4892,41.4618,41.4709,10628.0
2020-02-19 13:35:00,45.32,45.33,45.26,45.28,16027.0,41.4801,41.4892,41.4252,41.4435,16027.0
2020-02-19 13:40:00,45.28,45.31,45.28,45.3,9790.0,41.4435,41.4709,41.4435,41.4618,9790.0
2020-02-19 13:45:00,45.3,45.31,45.23,45.23,18274.0,41.4618,41.4709,41.3977,41.3977,18274.0
2020-02-19 13:50:00,45.24,45.25,45.2,45.21,12142.0,41.4069,41.416,41.3703,41.3794,12142.0
2020-02-19 13:55:00,45.22,45.26,45.21,45.25,11721.0,41.3886,41.4252,41.3794,41.416,11721.0
2020-02-19 14:00:00,45.24,45.25,45.21,45.21,6067.0,41.4069,41.416,41.3794,41.3794,6067.0
2020-02-19 14:05:00,45.21,45.24,45.2,45.22,13733.0,41.3794,41.4069,41.3703,41.3886,13733.0
2020-02-19 14:10:00,45.23,45.23,45.2,45.23,13002.0,41.3977,41.3977,41.3703,41.3977,13002.0
2020-02-19 14:15:00,45.23,45.24,45.21,45.23,8561.0,41.3977,41.4069,41.3794,41.3977,8561.0
2020-02-19 14:20:00,45.22,45.22,45.18,45.2,25690.0,41.3886,41.3886,41.352,41.3703,25690.0
2020-02-19 14:25:00,45.19,45.2,45.17,45.18,9724.0,41.3611,41.3703,41.3428,41.352,9724.0
2020-02-19 14:30:00,45.17,45.18,45.14,45.15,10381.0,41.3428,41.352,41.3153,41.3245,10381.0
2020-02-19 14:35:00,45.16,45.18,45.14,45.17,14112.0,41.3336,41.352,41.3153,41.3428,14112.0
2020-02-19 14:40:00,45.17,45.19,45.16,45.19,23976.0,41.3428,41.3611,41.3336,41.3611,23976.0
2020-02-19 14:45:00,45.2,45.24,45.18,45.19,28909.0,41.3703,41.4069,41.352,41.3611,28909.0
2020-02-19 14:50:00,45.19,45.19,45.13,45.13,13546.0,41.3611,41.3611,41.3062,41.3062,13546.0
2020-02-19 14:55:00,45.13,45.14,45.11,45.13,14000.0,41.3062,41.3153,41.2879,41.3062,14000.0
2020-02-19 15:00:00,45.14,45.15,45.12,45.13,21050.0,41.3153,41.3245,41.297,41.3062,21050.0
2020-02-19 15:05:00,45.13,45.15,45.12,45.14,17191.0,41.3062,41.3245,41.297,41.3153,17191.0
2020-02-19 15:10:00,45.14,45.15,45.12,45.15,19968.0,41.3153,41.3245,41.297,41.3245,19968.0
2020-02-19 15:15:00,45.15,45.19,45.13,45.19,20732.0,41.3245,41.3611,41.3062,41.3611,20732.0
2020-02-19 15:20:00,45.19,45.22,45.18,45.22,22345.0,41.3611,41.3886,41.352,41.3886,22345.0
2020-02-19 15:25:00,45.21,45.25,45.21,45.23,15203.0,41.3794,41.416,41.3794,41.3977,15203.0
2020-02-19 15:30:00,45.23,45.27,45.21,45.23,51509.0,41.3977,41.4343,41.3794,41.3977,51509.0
2020-02-19 15:35:00,45.24,45.24,45.21,45.21,58545.0,41.4069,41.4069,41.3794,41.3794,58545.0
2020-02-19 15:40:00,45.21,45.21,45.18,45.19,48715.0,41.3794,41.3794,41.352,41.3611,48715.0
2020-02-19 15:45:00,45.19,45.21,45.16,45.17,65770.0,41.3611,41.3794,41.3336,41.3428,65770.0
2020-02-19 15:50:00,45.17,45.17,45.12,45.16,138182.0,41.3428,41.3428,41.297,41.3336,138182.0
2020-02-19 15:55:00,45.15,45.15,45.13,45.13,157227.0,41.3245,41.3245,41.3062,41.3062,157227.0
2020-02-20 09:30:00,45.33,45.4,45.16,45.4,42194.0,41.4892,41.5533,41.3336,41.5533,42194.0
2020-02-20 09:35:00,45.39,45.56,45.39,45.54,23958.0,41.5442,41.6998,41.5442,41.6815,23958.0
2020-02-20 09:40:00,45.54,45.65,45.52,45.63,63348.0,41.6815,41.7821,41.6631,41.7638,63348.0
2020-02-20 09:45:00,45.61,45.73,45.6,45.71,55110.0,41.7455,41.8554,41.7364,41.837,55110.0
2020-02-20 09:50:00,45.71,45.87,45.7,45.87,28987.0,41.837,41.9835,41.8279,41.9835,28987.0
2020-02-20 09:55:00,45.87,45.88,45.83,45.85,58568.0,41.9835,41.9926,41.9469,41.9652,58568.0
2020-02-20 10:00:00,45.86,45.91,45.84,45.85,55152.0,41.9743,42.0201,41.956,41.9652,55152.0
2020-02-20 10:05:00,45.84,45.96,45.84,45.9,42014.0,41.956,42.0659,41.956,42.0109,42014.0
2020-02-20 10:10:00,45.91,46.05,45.91,46.04,98142.0,42.0201,42.1482,42.0201,42.1391,98142.0
2020-02-20 10:15:00,46.04,46.08,46.01,46.04,57415.0,42.1391,42.1757,42.1116,42.1391,57415.0
2020-02-20 10:20:00,46.05,46.07,46.0,46.02,49663.0,42.1482,42.1665,42.1025,42.1208,49663.0
2020-02-20 10:25:00,46.02,46.08,46.0,46.07,184000.0,42.1208,42.1757,42.1025,42.1665,184000.0
2020-02-20 10:30:00,46.08,46.09,46.0,46.01,110677.0,42.1757,42.1849,42.1025,42.1116,110677.0
2020-02-20 10:35:00,46.02,46.08,46.0,46.08,36872.0,42.1208,42.1757,42.1025,42.1757,36872.0
2020-02-20 10:40:00,46.08,46.08,46.02,46.03,44292.0,42.1757,42.1757,42.1208,42.1299,44292.0
2020-02-20 10:45:00,46.04,46.08,46.03,46.07,60337.0,42.1391,42.1757,42.1299,42.1665,60337.0
2020-02-20 10:50:00,46.06,46.11,46.03,46.1,41744.0,42.1574,42.2032,42.1299,42.194,41744.0
2020-02-20 10:55:00,46.09,46.18,46.08,46.16,46268.0,42.1849,42.2672,42.1757,42.2489,46268.0
2020-02-20 11:00:00,46.17,46.2,46.11,46.14,59762.0,42.2581,42.2855,42.2032,42.2306,59762.0
2020-02-20 11:05:00,46.15,46.24,46.15,46.18,34498.0,42.2398,42.3221,42.2398,42.2672,34498.0
2020-02-20 11:10:00,46.19,46.2,46.11,46.11,46034.0,42.2764,42.2855,42.2032,42.2032,46034.0
2020-02-20 11:15:00,46.11,46.11,45.96,46.02,294770.0,42.2032,42.2032,42.0659,42.1208,294770.0
2020-02-20 11:20:00,46.01,46.02,45.93,45.96,62002.0,42.1116,42.1208,42.0384,42.0659,62002.0
2020-02-20 11:25:00,45.95,45.96,45.7,45.72,74627.0,42.0567,42.0659,41.8279,41.8462,74627.0
2020-02-20 11:30:00,45.72,45.76,45.45,45.51,108853.0,41.8462,41.8828,41.5991,41.654,108853.0
2020-02-20 11:35:00,45.52,45.72,45.46,45.71,129133.0,41.6631,41.8462,41.6082,41.837,129133.0
2020-02-20 11:40:00,45.7,45.79,45.64,45.72,80803.0,41.8279,41.9103,41.773,41.8462,80803.0
2020-02-20 11:45:00,45.72,45.72,45.6,45.61,94430.0,41.8462,41.8462,41.7364,41.7455,94430.0
2020-02-20 11:50:00,45.6,45.81,45.58,45.8,144425.0,41.7364,41.9286,41.7181,41.9194,144425.0
2020-02-20 11:55:00,45.79,45.83,45.72,45.73,38186.0,41.9103,41.9469,41.8462,41.8554,38186.0
2020-02-20 12:00:00,45.73,45.75,45.61,45.64,108763.0,41.8554,41.8737,41.7455,41.773,108763.0
2020-02-20 12:05:00,45.64,45.69,45.62,45.62,29683.0,41.773,41.8187,41.7547,41.7547,29683.0
2020-02-20 12:10:00,45.62,45.8,45.61,45.75,72481.0,41.7547,41.9194,41.7455,41.8737,72481.0
2020-02-20 12:15:00,45.74,45.76,45.69,45.75,28241.0,41.8645,41.8828,41.8187,41.8737,28241.0
2020-02-20 12:20:00,45.74,45.76,45.7,45.73,38659.0,41.8645,41.8828,41.8279,41.8554,38659.0
2020-02-20 12:25:00,45.73,45.8,45.73,45.8,19933.0,41.8554,41.9194,41.8554,41.9194,19933.0
2020-02-20 12:30:00,45.8,45.91,45.74,45.91,83829.0,41.9194,42.0201,41.8645,42.0201,83829.0
2020-02-20 12:35:00,45.91,45.92,45.87,45.91,18669.0,42.0201,42.0293,41.9835,42.0201,18669.0
2020-02-20 12:40:00,45.91,45.95,45.87,45.93,25454.0,42.0201,42.0567,41.9835,42.0384,25454.0
2020-02-20 12:45:00,45.93,45.96,45.89,45.91,71032.0,42.0384,42.0659,42.0018,42.0201,71032.0
2020-02-20 12:50:00,45.91,45.92,45.87,45.9,53934.0,42.0201,42.0293,41.9835,42.0109,53934.0
2020-02-20 12:55:00,45.89,45.99,45.89,45.99,179359.0,42.0018,42.0933,42.0018,42.0933,179359.0
2020-02-20 13:00:00,45.98,45.98,45.91,45.92,40328.0,42.0842,42.0842,42.0201,42.0293,40328.0
2020-02-20 13:05:00,45.91,45.99,45.91,45.99,65960.0,42.0201,42.0933,42.0201,42.0933,65960.0
2020-02-20 13:10:00,45.98,46.06,45.98,46.04,23618.0,42.0842,42.1574,42.0842,42.1391,23618.0
2020-02-20 13:15:00,46.04,46.04,45.97,45.98,10472.0,42.1391,42.1391,42.075,42.0842,10472.0
2020-02-20 13:20:00,45.98,46.01,45.98,45.99,12212.0,42.0842,42.1116,42.0842,42.0933,12212.0
2020-02-20 13:25:00,45.99,46.01,45.97,45.98,18686.0,42.0933,42.1116,42.075,42.0842,18686.0
2020-02-20 13:30:00,45.99,46.05,45.97,46.05,16819.0,42.0933,42.1482,42.075,42.1482,16819.0
2020-02-20 13:35:00,46.05,46.05,45.95,45.98,18150.0,42.1482,42.1482,42.0567,42.0842,18150.0
2020-02-20 13:40:00,45.98,46.01,45.92,45.94,22804.0,42.0842,42.1116,42.0293,42.0476,22804.0
2020-02-20 13:45:00,45.93,45.99,45.93,45.99,24203.0,42.0384,42.0933,42.0384,42.0933,24203.0
2020-02-20 13:50:00,45.99,46.01,45.98,46.0,26824.0,42.0933,42.1116,42.0842,42.1025,26824.0
2020-02-20 13:55:00,46.0,46.01,45.96,45.98,14319.0,42.1025,42.1116,42.0659,42.0842,14319.0
2020-02-20 14:00:00,45.98,46.02,45.96,45.98,13933.0,42.0842,42.1208,42.0659,42.0842,13933.0
2020-02-20 14:05:00,45.99,46.04,45.98,46.01,14687.0,42.0933,42.1391,42.0842,42.1116,14687.0
2020-02-20 14:10:00,46.02,46.07,46.02,46.03,10262.0,42.1208,42.1665,42.1208,42.1299,10262.0
2020-02-20 14:15:00,46.04,46.05,46.0,46.0,10107.0,42.1391,42.1482,42.1025,42.1025,10107.0
2020-02-20 14:20:00,46.0,46.03,46.0,46.03,11664.0,42.1025,42.1299,42.1025,42.1299,11664.0
2020-02-20 14:25:00,46.02,46.03,45.97,46.0,11597.0,42.1208,42.1299,42.075,42.1025,11597.0
2020-02-20 14:30:00,46.0,46.11,45.99,46.09,15082.0,42.1025,42.2032,42.0933,42.1849,15082.0
2020-02-20 14:35:00,46.09,46.09,46.05,46.06,9700.0,42.1849,42.1849,42.1482,42.1574,9700.0
2020-02-20 14:40:00,46.05,46.06,46.02,46.05,22798.0,42.1482,42.1574,42.1208,42.1482,22798.0
2020-02-20 14:45:00,46.05,46.06,46.01,46.03,38349.0,42.1482,42.1574,42.1116,42.1299,38349.0
2020-02-20 14:50:00,46.03,46.03,45.96,45.98,22005.0,42.1299,42.1299,42.0659,42.0842,22005.0
2020-02-20 14:55:00,45.99,46.02,45.97,45.98,32802.0,42.0933,42.1208,42.075,42.0842,32802.0
2020-02-20 15:00:00,45.98,46.04,45.97,46.04,63733.0,42.0842,42.1391,42.075,42.1391,63733.0
2020-02-20 15:05:00,46.04,46.05,45.99,46.01,93273.0,42.1391,42.1482,42.0933,42.1116,93273.0
2020-02-20 15:10:00,46.01,46.02,45.96,45.98,78177.0,42.1116,42.1208,42.0659,42.0842,78177.0
2020-02-20 15:15:00,45.98,46.08,45.96,46.07,120407.0,42.0842,42.1757,42.0659,42.1665,120407.0
2020-02-20 15:20:00,46.07,46.09,46.05,46.09,54628.0,42.1665,42.1849,42.1482,42.1849,54628.0
2020-02-20 15:25:00,46.09,46.09,46.03,46.05,38628.0,42.1849,42.1849,42.1299,42.1482,38628.0
2020-02-20 15:30:00,46.05,46.1,46.04,46.07,121148.0,42.1482,42.194,42.1391,42.1665,121148.0
2020-02-20 15:35:00,46.07,46.09,46.04,46.06,184592.0,42.1665,42.1849,42.1391,42.1574,184592.0
2020-02-20 15:40:00,46.05,46.08,46.04,46.07,231454.0,42.1482,42.1757,42.1391,42.1665,231454.0
2020-02-20 15:45:00,46.07,46.07,46.0,46.01,105188.0,42.1665,42.1665,42.1025,42.1116,105188.0
2020-02-20 15:50:00,46.01,46.11,46.0,46.11,124993.0,42.1116,42.2032,42.1025,42.2032,124993.0
2020-02-20 15:55:00,46.11,46.13,46.09,46.09,377417.0,42.2032,42.2215,42.1849,42.1849,377417.0
2020-02-21 09:30:00,46.0,46.18,45.98,45.99,75023.0,42.1025,42.2672,42.0842,42.0933,75023.0
2020-02-21 09:35:00,45.98,46.02,45.84,45.96,46918.0,42.0842,42.1208,41.956,42.0659,46918.0
2020-02-21 09:40:00,45.93,45.93,45.81,45.82,93044.0,42.0384,42.0384,41.9286,41.9377,93044.0
2020-02-21 09:45:00,45.82,45.82,45.65,45.7,107640.0,41.9377,41.9377,41.7821,41.8279,107640.0
2020-02-21 09:50:00,45.68,45.87,45.67,45.83,118782.0,41.8096,41.9835,41.8004,41.9469,118782.0
2020-02-21 09:55:00,45.84,45.92,45.83,45.85,32903.0,41.956,42.0293,41.9469,41.9652,32903.0
2020-02-21 10:00:00,45.83,45.83,45.67,45.71,15244.0,41.9469,41.9469,41.8004,41.837,15244.0
2020-02-21 10:05:00,45.71,45.85,45.68,45.85,21832.0,41.837,41.9652,41.8096,41.9652,21832.0
2020-02-21 10:10:00,45.86,45.86,45.73,45.76,62075.0,41.9743,41.9743,41.8554,41.8828,62075.0
2020-02-21 10:15:00,45.75,45.94,45.74,45.93,36953.0,41.8737,42.0476,41.8645,42.0384,36953.0
2020-02-21 10:20:00,45.94,46.0,45.86,45.96,21455.0,42.0476,42.1025,41.9743,42.0659,21455.0
2020-02-21 10:25:00,45.96,46.0,45.91,45.94,25996.0,42.0659,42.1025,42.0201,42.0476,25996.0
2020-02-21 10:30:00,45.94,45.96,45.81,45.82,57539.0,42.0476,42.0659,41.9286,41.9377,57539.0
2020-02-21 10:35:00,45.82,45.83,45.75,45.8,36940.0,41.9377,41.9469,41.8737,41.9194,36940.0
2020-02-21 10:40:00,45.81,45.81,45.71,45.73,203816.0,41.9286,41.9286,41.837,41.8554,203816.0
2020-02-21 10:45:00,45.73,45.78,45.66,45.78,62004.0,41.8554,41.9011,41.7913,41.9011,62004.0
2020-02-21 10:50:00,45.78,45.88,45.75,45.87,53831.0,41.9011,41.9926,41.8737,41.9835,53831.0
2020-02-21 10:55:00,45.87,45.89,45.83,45.87,29251.0,41.9835,42.0018,41.9469,41.9835,29251.0
2020-02-21 11:00:00,45.87,45.91,45.83,45.9,21704.0,41.9835,42.0201,41.9469,42.0109,21704.0
2020-02-21 11:05:00,45.91,45.97,45.88,45.93,19268.0,42.0201,42.075,41.9926,42.0384,19268.0
2020-02-21 11:10:00,45.94,46.0,45.9,45.97,18133.0,42.0476,42.1025,42.0109,42.075,18133.0
2020-02-21 11:15:00,45.97,45.99,45.9,45.9,14887.0,42.075,42.0933,42.0109,42.0109,14887.0
2020-02-21 11:20:00,45.89,46.0,45.88,45.99,31604.0,42.0018,42.1025,41.9926,42.0933,31604.0
2020-02-21 11:25:00,45.99,46.0,45.96,45.97,22728.0,42.0933,42.1025,42.0659,42.075,22728.0
2020-02-21 11:30:00,45.98,46.03,45.97,45.98,192874.0,42.0842,42.1299,42.075,42.0842,192874.0
2020-02-21 11:35:00,45.98,46.04,45.97,46.03,92926.0,42.0842,42.1391,42.075,42.1299,92926.0
2020-02-21 11:40:00,46.03,46.03,46.0,46.02,41099.0,42.1299,42.1299,42.1025,42.1208,41099.0
2020-02-21 11:45:00,46.02,46.04,45.97,45.99,34612.0,42.1208,42.1391,42.075,42.0933,34612.0
2020-02-21 11:50:00,45.99,46.09,45.99,46.09,46764.0,42.0933,42.1849,42.0933,42.1849,46764.0
2020-02-21 11:55:00,46.09,46.1,46.02,46.03,18104.0,42.1849,42.194,42.1208,42.1299,18104.0
2020-02-21 12:00:00,46.03,46.07,46.02,46.07,63364.0,42.1299,42.1665,42.1208,42.1665,63364.0
2020-02-21 12:05:00,46.08,46.11,46.05,46.05,26314.0,42.1757,42.2032,42.1482,42.1482,26314.0
2020-02-21 12:10:00,46.04,46.06,46.02,46.03,27918.0,42.1391,42.1574,42.1208,42.1299,27918.0
2020-02-21 12:15:00,46.02,46.04,46.0,46.01,34282.0,42.1208,42.1391,42.1025,42.1116,34282.0
2020-02-21 12:20:00,46.02,46.06,45.99,46.0,20321.0,42.1208,42.1574,42.0933,42.1025,20321.0
2020-02-21 12:25:00,45.98,46.04,45.98,46.04,17350.0,42.0842,42.1391,42.0842,42.1391,17350.0
2020-02-21 12:30:00,46.04,46.07,46.02,46.04,23439.0,42.1391,42.1665,42.1208,42.1391,23439.0
2020-02-21 12:35:00,46.04,46.06,46.01,46.05,23080.0,42.1391,42.1574,42.1116,42.1482,23080.0
2020-02-21 12:40:00,46.06,46.08,46.04,46.08,21024.0,42.1574,42.1757,42.1391,42.1757,21024.0
2020-02-21 12:45:00,46.08,46.09,46.01,46.02,16613.0,42.1757,42.1849,42.1116,42.1208,16613.0
2020-02-21 12:50:00,46.03,46.05,46.01,46.01,14038.0,42.1299,42.1482,42.1116,42.1116,14038.0
2020-02-21 12:55:00,46.0,46.07,46.0,46.07,9096.0,42.1025,42.1665,42.1025,42.1665,9096.0
2020-02-21 13:00:00,46.08,46.1,46.05,46.08,15851.0,42.1757,42.194,42.1482,42.1757,15851.0
2020-02-21 13:05:00,46.08,46.08,46.01,46.02,13816.0,42.1757,42.1757,42.1116,42.1208,13816.0
2020-02-21 13:10:00,46.03,46.04,46.0,46.01,20461.0,42.1299,42.1391,42.1025,42.1116,20461.0
2020-02-21 13:15:00,46.01,46.03,46.0,46.02,10600.0,42.1116,42.1299,42.1025,42.1208,10600.0
2020-02-21 13:20:00,46.01,46.02,45.96,45.99,15175.0,42.1116,42.1208,42.0659,42.0933,15175.0
2020-02-21 13:25:00,46.0,46.01,45.9,45.91,186372.0,42.1025,42.1116,42.0109,42.0201,186372.0
2020-02-21 13:30:00,45.91,45.91,45.86,45.87,17829.0,42.0201,42.0201,41.9743,41.9835,17829.0
2020-02-21 13:35:00,45.88,45.89,45.84,45.85,91199.0,41.9926,42.0018,41.956,41.9652,91199.0
2020-02-21 13:40:00,45.85,45.89,45.84,45.87,69152.0,41.9652,42.0018,41.956,41.9835,69152.0
2020-02-21 13:45:00,45.86,45.87,45.81,45.82,42520.0,41.9743,41.9835,41.9286,41.9377,42520.0
2020-02-21 13:50:00,45.83,45.85,45.76,45.76,54468.0,41.9469,41.9652,41.8828,41.8828,54468.0
2020-02-21 13:55:00,45.76,45.77,45.72,45.77,116449.0,41.8828,41.892,41.8462,41.892,116449.0
2020-02-21 14:00:00,45.76,45.84,45.74,45.83,35450.0,41.8828,41.956,41.8645,41.9469,35450.0
2020-02-21 14:05:00,45.82,45.83,45.79,45.81,16387.0,41.9377,41.9469,41.9103,41.9286,16387.0
2020-02-21 14:10:00,45.81,45.87,45.79,45.84,24478.0,41.9286,41.9835,41.9103,41.956,24478.0
2020-02-21 14:15:00,45.84,45.84,45.78,45.83,18332.0,41.956,41.956,41.9011,41.9469,18332.0
2020-02-21 14:20:00,45.83,45.89,45.81,45.81,21272.0,41.9469,42.0018,41.9286,41.9286,21272.0
2020-02-21 14:25:00,45.82,45.89,45.82,45.89,13913.0,41.9377,42.0018,41.9377,42.0018,13913.0
2020-02-21 14:30:00,45.89,45.95,45.89,45.93,17611.0,42.0018,42.0567,42.0018,42.0384,17611.0
2020-02-21 14:35:00,45.93,45.93,45.86,45.88,16110.0,42.0384,42.0384,41.9743,41.9926,16110.0
2020-02-21 14:40:00,45.89,45.95,45.88,45.9,43523.0,42.0018,42.0567,41.9926,42.0109,43523.0
2020-02-21 14:45:00,45.9,45.9,45.86,45.86,39990.0,42.0109,42.0109,41.9743,41.9743,39990.0
2020-02-21 14:50:00,45.86,45.91,45.85,45.88,14849.0,41.9743,42.0201,41.9652,41.9926,14849.0
2020-02-21 14:55:00,45.87,45.91,45.81,45.82,140033.0,41.9835,42.0201,41.9286,41.9377,140033.0
2020-02-21 15:00:00,45.82,45.87,45.8,45.8,85641.0,41.9377,41.9835,41.9194,41.9194,85641.0
2020-02-21 15:05:00,45.81,45.82,45.78,45.8,20299.0,41.9286,41.9377,41.9011,41.9194,20299.0
2020-02-21 15:10:00,45.81,45.84,45.81,45.82,18366.0,41.9286,41.956,41.9286,41.9377,18366.0
2020-02-21 15:15:00,45.82,45.83,45.75,45.75,426861.0,41.9377,41.9469,41.8737,41.8737,426861.0
2020-02-21 15:20:00,45.76,45.78,45.73,45.76,103470.0,41.8828,41.9011,41.8554,41.8828,103470.0
2020-02-21 15:25:00,45.76,45.76,45.65,45.68,411655.0,41.8828,41.8828,41.7821,41.8096,411655.0
2020-02-21 15:30:00,45.67,45.71,45.64,45.65,218428.0,41.8004,41.837,41.773,41.7821,218428.0
2020-02-21 15:35:00,45.65,45.68,45.64,45.68,170432.0,41.7821,41.8096,41.773,41.8096,170432.0
2020-02-21 15:40:00,45.68,45.7,45.67,45.69,192898.0,41.8096,41.8279,41.8004,41.8187,192898.0
2020-02-21 15:45:00,45.68,45.76,45.68,45.73,122128.0,41.8096,41.8828,41.8096,41.8554,122128.0
2020-02-21 15:50:00,45.73,45.81,45.72,45.79,102235.0,41.8554,41.9286,41.8462,41.9103,102235.0
2020-02-21 15:55:00,45.8,45.82,45.76,45.8,219343.0,41.9194,41.9377,41.8828,41.9194,219343.0
2020-02-24 09:30:00,44.24,44.27,44.0,44.08,273588.0,40.4916,40.5191,40.2719,40.3452,273588.0
2020-02-24 09:35:00,44.09,44.26,44.09,44.15,59987.0,40.3543,40.5099,40.3543,40.4092,59987.0
2020-02-24 09:40:00,44.16,44.25,44.11,44.25,69940.0,40.4184,40.5008,40.3726,40.5008,69940.0
2020-02-24 09:45:00,44.25,44.36,44.24,44.35,220021.0,40.5008,40.6014,40.4916,40.5923,220021.0
2020-02-24 09:50:00,44.34,44.4,44.29,44.4,38184.0,40.5831,40.638,40.5374,40.638,38184.0
2020-02-24 09:55:00,44.41,44.46,44.36,44.46,88023.0,40.6472,40.693,40.6014,40.693,88023.0
2020-02-24 10:00:00,44.45,44.55,44.43,44.46,139507.0,40.6838,40.7753,40.6655,40.693,139507.0
2020-02-24 10:05:00,44.44,44.46,44.36,44.46,46752.0,40.6747,40.693,40.6014,40.693,46752.0
2020-02-24 10:10:00,44.45,44.58,44.42,44.54,66244.0,40.6838,40.8028,40.6563,40.7662,66244.0
2020-02-24 10:15:00,44.55,44.58,44.51,44.53,41643.0,40.7753,40.8028,40.7387,40.757,41643.0
2020-02-24 10:20:00,44.52,44.52,44.45,44.51,122445.0,40.7479,40.7479,40.6838,40.7387,122445.0
2020-02-24 10:25:00,44.51,44.52,44.44,44.46,40059.0,40.7387,40.7479,40.6747,40.693,40059.0
2020-02-24 10:30:00,44.45,44.48,44.42,44.45,49139.0,40.6838,40.7113,40.6563,40.6838,49139.0
2020-02-24 10:35:00,44.46,44.5,44.4,44.45,40156.0,40.693,40.7296,40.638,40.6838,40156.0
2020-02-24 10:40:00,44.44,44.51,44.4,44.5,81017.0,40.6747,40.7387,40.638,40.7296,81017.0
2020-02-24 10:45:00,44.49,44.55,44.45,44.53,38758.0,40.7204,40.7753,40.6838,40.757,38758.0
2020-02-24 10:50:00,44.54,44.63,44.53,44.54,146235.0,40.7662,40.8486,40.757,40.7662,146235.0
2020-02-24 10:55:00,44.54,44.55,44.5,44.51,29676.0,40.7662,40.7753,40.7296,40.7387,29676.0
2020-02-24 11:00:00,44.5,44.5,44.35,44.37,79316.0,40.7296,40.7296,40.5923,40.6106,79316.0
2020-02-24 11:05:00,44.38,44.38,44.33,44.34,109580.0,40.6197,40.6197,40.574,40.5831,109580.0
2020-02-24 11:10:00,44.34,44.37,44.27,44.29,72377.0,40.5831,40.6106,40.5191,40.5374,72377.0
2020-02-24 11:15:00,44.28,44.4,44.25,44.38,77345.0,40.5282,40.638,40.5008,40.6197,77345.0
2020-02-24 11:20:00,44.39,44.43,44.36,44.42,27124.0,40.6289,40.6655,40.6014,40.6563,27124.0
2020-02-24 11:25:00,44.4,44.42,44.33,44.37,23166.0,40.638,40.6563,40.574,40.6106,23166.0
2020-02-24 11:30:00,44.37,44.4,44.31,44.34,20504.0,40.6106,40.638,40.5557,40.5831,20504.0
2020-02-24 11:35:00,44.34,44.4,44.32,44.35,22881.0,40.5831,40.638,40.5648,40.5923,22881.0
2020-02-24 11:40:00,44.35,44.35,44.24,44.27,51677.0,40.5923,40.5923,40.4916,40.5191,51677.0
2020-02-24 11:45:00,44.27,44.27,44.18,44.19,36764.0,40.5191,40.5191,40.4367,40.4458,36764.0
2020-02-24 11:50:00,44.2,44.24,44.17,44.17,33915.0,40.455,40.4916,40.4275,40.4275,33915.0
2020-02-24 11:55:00,44.17,44.26,44.15,44.2,89977.0,40.4275,40.5099,40.4092,40.455,89977.0
2020-02-24 12:00:00,44.2,44.21,44.14,44.15,47446.0,40.455,40.4641,40.4001,40.4092,47446.0
2020-02-24 12:05:00,44.15,44.16,44.09,44.1,53342.0,40.4092,40.4184,40.3543,40.3635,53342.0
2020-02-24 12:10:00,44.09,44.15,44.07,44.08,28712.0,40.3543,40.4092,40.336,40.3452,28712.0
2020-02-24 12:15:00,44.09,44.09,44.0,44.04,141313.0,40.3543,40.3543,40.2719,40.3085,141313.0
2020-02-24 12:20:00,44.04,44.07,44.02,44.04,39687.0,40.3085,40.336,40.2902,40.3085,39687.0
2020-02-24 12:25:00,44.04,44.09,44.03,44.04,27803.0,40.3085,40.3543,40.2994,40.3085,27803.0
2020-02-24 12:30:00,44.04,44.04,43.97,43.98,26431.0,40.3085,40.3085,40.2445,40.2536,26431.0
2020-02-24 12:35:00,43.99,44.12,43.98,44.12,31378.0,40.2628,40.3818,40.2536,40.3818,31378.0
2020-02-24 12:40:00,44.12,44.15,44.07,44.13,35362.0,40.3818,40.4092,40.336,40.3909,35362.0
2020-02-24 12:45:00,44.13,44.13,44.05,44.07,31577.0,40.3909,40.3909,40.3177,40.336,31577.0
2020-02-24 12:50:00,44.06,44.07,44.01,44.02,105476.0,40.3269,40.336,40.2811,40.2902,105476.0
2020-02-24 12:55:00,44.02,44.02,43.89,43.92,249826.0,40.2902,40.2902,40.1713,40.1987,249826.0
2020-02-24 13:00:00,43.91,43.92,43.86,43.86,84983.0,40.1896,40.1987,40.1438,40.1438,84983.0
2020-02-24 13:05:00,43.86,43.9,43.84,43.85,76488.0,40.1438,40.1804,40.1255,40.1346,76488.0
2020-02-24 13:10:00,43.86,43.9,43.85,43.86,22226.0,40.1438,40.1804,40.1346,40.1438,22226.0
2020-02-24 13:15:00,43.85,43.86,43.82,43.85,22521.0,40.1346,40.1438,40.1072,40.1346,22521.0
2020-02-24 13:20:00,43.85,43.92,43.85,43.87,33197.0,40.1346,40.1987,40.1346,40.1529,33197.0
2020-02-24 13:25:00,43.86,44.02,43.85,44.02,45569.0,40.1438,40.2902,40.1346,40.2902,45569.0
2020-02-24 13:30:00,44.02,44.04,43.99,44.02,36353.0,40.2902,40.3085,40.2628,40.2902,36353.0
2020-02-24 13:35:00,44.02,44.07,44.0,44.05,15989.0,40.2902,40.336,40.2719,40.3177,15989.0
2020-02-24 13:40:00,44.05,44.07,44.03,44.05,23990.0,40.3177,40.336,40.2994,40.3177,23990.0
2020-02-24 13:45:00,44.06,44.1,44.04,44.09,29158.0,40.3269,40.3635,40.3085,40.3543,29158.0
2020-02-24 13:50:00,44.09,44.11,44.06,44.1,22585.0,40.3543,40.3726,40.3269,40.3635,22585.0
2020-02-24 13:55:00,44.09,44.12,44.06,44.11,70185.0,40.3543,40.3818,40.3269,40.3726,70185.0
2020-02-24 14:00:00,44.11,44.15,44.08,44.11,17798.0,40.3726,40.4092,40.3452,40.3726,17798.0
2020-02-24 14:05:00,44.11,44.14,44.02,44.06,36718.0,40.3726,40.4001,40.2902,40.3269,36718.0
2020-02-24 14:10:00,44.07,44.09,44.02,44.03,13464.0,40.336,40.3543,40.2902,40.2994,13464.0
2020-02-24 14:15:00,44.04,44.1,44.02,44.05,15467.0,40.3085,40.3635,40.2902,40.3177,15467.0
2020-02-24 14:20:00,44.05,44.13,44.05,44.13,19507.0,40.3177,40.3909,40.3177,40.3909,19507.0
2020-02-24 14:25:00,44.13,44.22,44.13,44.2,70699.0,40.3909,40.4733,40.3909,40.455,70699.0
2020-02-24 14:30:00,44.2,44.22,44.18,44.19,25213.0,40.455,40.4733,40.4367,40.4458,25213.0
2020-02-24 14:35:00,44.19,44.25,44.17,44.25,78544.0,40.4458,40.5008,40.4275,40.5008,78544.0
2020-02-24 14:40:00,44.24,44.25,44.2,44.23,49380.0,40.4916,40.5008,40.455,40.4824,49380.0
2020-02-24 14:45:00,44.23,44.28,44.23,44.26,14840.0,40.4824,40.5282,40.4824,40.5099,14840.0
2020-02-24 14:50:00,44.26,44.31,44.24,44.3,16949.0,40.5099,40.5557,40.4916,40.5465,16949.0
2020-02-24 14:55:00,44.29,44.36,44.28,44.33,25347.0,40.5374,40.6014,40.5282,40.574,25347.0
2020-02-24 15:00:00,44.33,44.4,44.31,44.39,28200.0,40.574,40.638,40.5557,40.6289,28200.0
2020-02-24 15:05:00,44.39,44.42,44.36,44.38,16652.0,40.6289,40.6563,40.6014,40.6197,16652.0
2020-02-24 15:10:00,44.37,44.37,44.27,44.27,188808.0,40.6106,40.6106,40.5191,40.5191,188808.0
2020-02-24 15:15:00,44.27,44.33,44.23,44.33,96845.0,40.5191,40.574,40.4824,40.574,96845.0
2020-02-24 15:20:00,44.32,44.37,44.3,44.31,83471.0,40.5648,40.6106,40.5465,40.5557,83471.0
2020-02-24 15:25:00,44.32,44.33,44.28,44.3,54176.0,40.5648,40.574,40.5282,40.5465,54176.0
2020-02-24 15:30:00,44.3,44.31,44.25,44.27,57607.0,40.5465,40.5557,40.5008,40.5191,57607.0
2020-02-24 15:35:00,44.27,44.28,44.19,44.2,53916.0,40.5191,40.5282,40.4458,40.455,53916.0
2020-02-24 15:40:00,44.2,44.22,44.17,44.19,60330.0,40.455,40.4733,40.4275,40.4458,60330.0
2020-02-24 15:45:00,44.19,44.31,44.18,44.31,103991.0,40.4458,40.5557,40.4367,40.5557,103991.0
2020-02-24 15:50:00,44.3,44.31,44.17,44.17,149316.0,40.5465,40.5557,40.4275,40.4275,149316.0
2020-02-24 15:55:00,44.18,44.2,44.15,44.16,414875.0,40.4367,40.455,40.4092,40.4184,414875.0
2020-02-25 09:30:00,44.51,44.51,44.15,44.18,24699.0,40.7387,40.7387,40.4092,40.4367,24699.0
2020-02-25 09:35:00,44.14,44.25,44.11,44.14,73220.0,40.4001,40.5008,40.3726,40.4001,73220.0
2020-02-25 09:40:00,44.14,44.15,43.92,43.92,76844.0,40.4001,40.4092,40.1987,40.1987,76844.0
2020-02-25 09:45:00,43.94,43.97,43.82,43.94,86135.0,40.217,40.2445,40.1072,40.217,86135.0
2020-02-25 09:50:00,43.93,44.08,43.86,44.02,160631.0,40.2079,40.3452,40.1438,40.2902,160631.0
2020-02-25 09:55:00,44.02,44.03,43.91,43.99,48998.0,40.2902,40.2994,40.1896,40.2628,48998.0
2020-02-25 10:00:00,43.98,44.1,43.94,43.98,164343.0,40.2536,40.3635,40.217,40.2536,164343.0
2020-02-25 10:05:00,43.99,44.08,43.96,44.0,21543.0,40.2628,40.3452,40.2353,40.2719,21543.0
2020-02-25 10:10:00,43.99,44.0,43.89,43.94,24261.0,40.2628,40.2719,40.1713,40.217,24261.0
2020-02-25 10:15:00,43.93,43.99,43.8,43.8,97195.0,40.2079,40.2628,40.0889,40.0889,97195.0
2020-02-25 10:20:00,43.79,43.8,43.65,43.65,107670.0,40.0797,40.0889,39.9516,39.9516,107670.0
2020-02-25 10:25:00,43.65,43.65,43.48,43.54,163290.0,39.9516,39.9516,39.796,39.8509,163290.0
2020-02-25 10:30:00,43.54,43.63,43.45,43.61,261665.0,39.8509,39.9333,39.7685,39.915,261665.0
2020-02-25 10:35:00,43.59,43.66,43.52,43.62,91551.0,39.8967,39.9607,39.8326,39.9241,91551.0
2020-02-25 10:40:00,43.61,43.71,43.53,43.7,241402.0,39.915,40.0065,39.8418,39.9974,241402.0
2020-02-25 10:45:00,43.69,43.71,43.46,43.46,49853.0,39.9882,40.0065,39.7777,39.7777,49853.0
2020-02-25 10:50:00,43.46,43.46,43.27,43.41,99682.0,39.7777,39.7777,39.6038,39.7319,99682.0
2020-02-25 10:55:00,43.42,43.52,43.38,43.52,57269.0,39.7411,39.8326,39.7045,39.8326,57269.0
2020-02-25 11:00:00,43.51,43.57,43.41,43.43,79890.0,39.8235,39.8784,39.7319,39.7502,79890.0
2020-02-25 11:05:00,43.42,43.51,43.36,43.4,69502.0,39.7411,39.8235,39.6862,39.7228,69502.0
2020-02-25 11:10:00,43.38,43.49,43.37,43.42,32495.0,39.7045,39.8051,39.6953,39.7411,32495.0
2020-02-25 11:15:00,43.42,43.42,43.18,43.25,131374.0,39.7411,39.7411,39.5214,39.5855,131374.0
2020-02-25 11:20:00,43.26,43.27,43.18,43.22,113813.0,39.5946,39.6038,39.5214,39.558,113813.0
2020-02-25 11:25:00,43.22,43.44,43.21,43.4,50364.0,39.558,39.7594,39.5489,39.7228,50364.0
2020-02-25 11:30:00,43.42,43.49,43.34,43.45,112495.0,39.7411,39.8051,39.6679,39.7685,112495.0
2020-02-25 11:35:00,43.45,43.48,43.36,43.44,46442.0,39.7685,39.796,39.6862,39.7594,46442.0
2020-02-25 11:40:00,43.44,43.52,43.36,43.36,173230.0,39.7594,39.8326,39.6862,39.6862,173230.0
2020-02-25 11:45:00,43.36,43.55,43.36,43.5,144057.0,39.6862,39.8601,39.6862,39.8143,144057.0
2020-02-25 11:50:00,43.49,43.56,43.46,43.55,37202.0,39.8051,39.8692,39.7777,39.8601,37202.0
2020-02-25 11:55:00,43.55,43.55,43.45,43.47,37398.0,39.8601,39.8601,39.7685,39.7868,37398.0
2020-02-25 12:00:00,43.47,43.51,43.41,43.41,37161.0,39.7868,39.8235,39.7319,39.7319,37161.0
2020-02-25 12:05:00,43.43,43.45,43.41,43.44,17996.0,39.7502,39.7685,39.7319,39.7594,17996.0
2020-02-25 12:10:00,43.44,43.5,43.4,43.4,26709.0,39.7594,39.8143,39.7228,39.7228,26709.0
2020-02-25 12:15:00,43.4,43.4,43.27,43.3,90242.0,39.7228,39.7228,39.6038,39.6312,90242.0
2020-02-25 12:20:00,43.29,43.31,43.25,43.27,28030.0,39.6221,39.6404,39.5855,39.6038,28030.0
2020-02-25 12:25:00,43.27,43.29,43.24,43.26,21437.0,39.6038,39.6221,39.5763,39.5946,21437.0
2020-02-25 12:30:00,43.26,43.36,43.25,43.36,25440.0,39.5946,39.6862,39.5855,39.6862,25440.0
2020-02-25 12:35:00,43.37,43.41,43.34,43.38,73879.0,39.6953,39.7319,39.6679,39.7045,73879.0
2020-02-25 12:40:00,43.37,43.37,43.18,43.22,60279.0,39.6953,39.6953,39.5214,39.558,60279.0
2020-02-25 12:45:00,43.22,43.22,43.13,43.15,45883.0,39.558,39.558,39.4756,39.494,45883.0
2020-02-25 12:50:00,43.14,43.19,43.1,43.16,234209.0,39.4848,39.5306,39.4482,39.5031,234209.0
2020-02-25 12:55:00,43.16,43.17,43.11,43.12,22479.0,39.5031,39.5123,39.4573,39.4665,22479.0
2020-02-25 13:00:00,43.11,43.22,43.07,43.08,57767.0,39.4573,39.558,39.4207,39.4299,57767.0
2020-02-25 13:05:00,43.09,43.17,43.04,43.15,107562.0,39.439,39.5123,39.3933,39.494,107562.0
2020-02-25 13:10:00,43.16,43.22,43.09,43.11,91501.0,39.5031,39.558,39.439,39.4573,91501.0
2020-02-25 13:15:00,43.12,43.15,43.01,43.04,80362.0,39.4665,39.494,39.3658,39.3933,80362.0
2020-02-25 13:20:00,43.04,43.1,43.02,43.07,48093.0,39.3933,39.4482,39.375,39.4207,48093.0
2020-02-25 13:25:00,43.07,43.12,43.03,43.05,69778.0,39.4207,39.4665,39.3841,39.4024,69778.0
2020-02-25 13:30:00,43.04,43.04,42.96,43.0,129280.0,39.3933,39.3933,39.3201,39.3567,129280.0
2020-02-25 13:35:00,43.0,43.02,42.96,42.98,28586.0,39.3567,39.375,39.3201,39.3384,28586.0
2020-02-25 13:40:00,42.97,43.02,42.92,43.02,132857.0,39.3292,39.375,39.2834,39.375,132857.0
2020-02-25 13:45:00,43.02,43.05,42.97,42.98,88230.0,39.375,39.4024,39.3292,39.3384,88230.0
2020-02-25 13:50:00,42.98,43.05,42.91,42.95,27687.0,39.3384,39.4024,39.2743,39.3109,27687.0
2020-02-25 13:55:00,42.94,42.95,42.88,42.88,26422.0,39.3017,39.3109,39.2468,39.2468,26422.0
2020-02-25 14:00:00,42.88,42.89,42.78,42.85,37395.0,39.2468,39.256,39.1553,39.2194,37395.0
2020-02-25 14:05:00,42.88,42.9,42.7,42.73,63192.0,39.2468,39.2651,39.0821,39.1095,63192.0
2020-02-25 14:10:00,42.75,42.91,42.71,42.87,38608.0,39.1278,39.2743,39.0912,39.2377,38608.0
2020-02-25 14:15:00,42.86,42.87,42.73,42.77,19413.0,39.2285,39.2377,39.1095,39.1462,19413.0
2020-02-25 14:20:00,42.76,42.82,42.69,42.7,29152.0,39.137,39.1919,39.0729,39.0821,29152.0
2020-02-25 14:25:00,42.69,42.74,42.6,42.62,47727.0,39.0729,39.1187,38.9906,39.0089,47727.0
2020-02-25 14:30:00,42.61,42.68,42.53,42.59,55850.0,38.9997,39.0638,38.9265,38.9814,55850.0
2020-02-25 14:35:00,42.58,42.62,42.54,42.55,18063.0,38.9722,39.0089,38.9356,38.9448,18063.0
2020-02-25 14:40:00,42.58,42.75,42.55,42.75,163762.0,38.9722,39.1278,38.9448,39.1278,163762.0
2020-02-25 14:45:00,42.75,42.82,42.65,42.77,62486.0,39.1278,39.1919,39.0363,39.1462,62486.0
2020-02-25 14:50:00,42.78,42.83,42.72,42.83,49547.0,39.1553,39.2011,39.1004,39.2011,49547.0
2020-02-25 14:55:00,42.84,42.86,42.79,42.81,49618.0,39.2102,39.2285,39.1645,39.1828,49618.0
2020-02-25 15:00:00,42.82,42.98,42.82,42.95,175548.0,39.1919,39.3384,39.1919,39.3109,175548.0
2020-02-25 15:05:00,42.94,43.06,42.93,42.96,129938.0,39.3017,39.4116,39.2926,39.3201,129938.0
2020-02-25 15:10:00,42.94,42.98,42.84,42.86,166829.0,39.3017,39.3384,39.2102,39.2285,166829.0
2020-02-25 15:15:00,42.85,42.94,42.8,42.82,50707.0,39.2194,39.3017,39.1736,39.1919,50707.0
2020-02-25 15:20:00,42.82,42.84,42.67,42.73,91930.0,39.1919,39.2102,39.0546,39.1095,91930.0
2020-02-25 15:25:00,42.73,42.83,42.7,42.8,221008.0,39.1095,39.2011,39.0821,39.1736,221008.0
2020-02-25 15:30:00,42.79,42.79,42.63,42.68,117603.0,39.1645,39.1645,39.018,39.0638,117603.0
2020-02-25 15:35:00,42.68,42.68,42.6,42.63,66836.0,39.0638,39.0638,38.9906,39.018,66836.0
2020-02-25 15:40:00,42.64,42.77,42.63,42.71,144600.0,39.0272,39.1462,39.018,39.0912,144600.0
2020-02-25 15:45:00,42.72,42.86,42.72,42.72,86015.0,39.1004,39.2285,39.1004,39.1004,86015.0
2020-02-25 15:50:00,42.72,42.74,42.63,42.68,153242.0,39.1004,39.1187,39.018,39.0638,153242.0
2020-02-25 15:55:00,42.68,42.72,42.62,42.7,254002.0,39.0638,39.1004,39.0089,39.0821,254002.0
2020-02-26 09:30:00,43.12,43.22,42.98,43.0,13284.0,39.4665,39.558,39.3384,39.3567,13284.0
2020-02-26 09:35:00,42.97,43.14,42.89,43.01,59149.0,39.3292,39.4848,39.256,39.3658,59149.0
2020-02-26 09:40:00,43.05,43.37,43.02,43.31,44005.0,39.4024,39.6953,39.375,39.6404,44005.0
2020-02-26 09:45:00,43.31,43.33,43.09,43.14,32349.0,39.6404,39.6587,39.439,39.4848,32349.0
2020-02-26 09:50:00,43.14,43.18,43.02,43.15,23383.0,39.4848,39.5214,39.375,39.494,23383.0
2020-02-26 09:55:00,43.15,43.15,42.96,43.02,34936.0,39.494,39.494,39.3201,39.375,34936.0
2020-02-26 10:00:00,43.0,43.03,42.92,42.94,66528.0,39.3567,39.3841,39.2834,39.3017,66528.0
2020-02-26 10:05:00,42.94,42.97,42.81,42.94,26991.0,39.3017,39.3292,39.1828,39.3017,26991.0
2020-02-26 10:10:00,42.95,43.01,42.8,43.01,25609.0,39.3109,39.3658,39.1736,39.3658,25609.0
2020-02-26 10:15:00,43.02,43.07,42.98,43.07,30132.0,39.375,39.4207,39.3384,39.4207,30132.0
2020-02-26 10:20:00,43.07,43.08,42.92,43.0,54294.0,39.4207,39.4299,39.2834,39.3567,54294.0
2020-02-26 10:25:00,43.01,43.16,43.0,43.02,37443.0,39.3658,39.5031,39.3567,39.375,37443.0
2020-02-26 10:30:00,43.04,43.12,43.02,43.05,44451.0,39.3933,39.4665,39.375,39.4024,44451.0
2020-02-26 10:35:00,43.06,43.13,43.03,43.05,34402.0,39.4116,39.4756,39.3841,39.4024,34402.0
2020-02-26 10:40:00,43.06,43.21,43.06,43.17,42648.0,39.4116,39.5489,39.4116,39.5123,42648.0
2020-02-26 10:45:00,43.17,43.19,43.01,43.04,24544.0,39.5123,39.5306,39.3658,39.3933,24544.0
2020-02-26 10:50:00,43.05,43.1,43.04,43.09,45035.0,39.4024,39.4482,39.3933,39.439,45035.0
2020-02-26 10:55:00,43.1,43.13,43.0,43.05,28905.0,39.4482,39.4756,39.3567,39.4024,28905.0
2020-02-26 11:00:00,43.05,43.09,42.98,43.02,64435.0,39.4024,39.439,39.3384,39.375,64435.0
2020-02-26 11:05:00,43.02,43.03,42.95,42.95,20227.0,39.375,39.3841,39.3109,39.3109,20227.0
2020-02-26 11:10:00,42.94,42.95,42.84,42.88,72566.0,39.3017,39.3109,39.2102,39.2468,72566.0
2020-02-26 11:15:00,42.87,43.0,42.87,42.99,189722.0,39.2377,39.3567,39.2377,39.3475,189722.0
2020-02-26 11:20:00,43.0,43.03,42.97,42.99,299333.0,39.3567,39.3841,39.3292,39.3475,299333.0
2020-02-26 11:25:00,42.98,43.02,42.98,42.99,23883.0,39.3384,39.375,39.3384,39.3475,23883.0
2020-02-26 11:30:00,42.99,43.01,42.95,43.0,24949.0,39.3475,39.3658,39.3109,39.3567,24949.0
2020-02-26 11:35:00,42.99,43.01,42.91,42.99,34937.0,39.3475,39.3658,39.2743,39.3475,34937.0
2020-02-26 11:40:00,42.98,43.0,42.89,42.91,50256.0,39.3384,39.3567,39.256,39.2743,50256.0
2020-02-26 11:45:00,42.91,42.91,42.81,42.83,23080.0,39.2743,39.2743,39.1828,39.2011,23080.0
2020-02-26 11:50:00,42.84,42.84,42.69,42.69,147021.0,39.2102,39.2102,39.0729,39.0729,147021.0
2020-02-26 11:55:00,42.69,42.77,42.67,42.7,55268.0,39.0729,39.1462,39.0546,39.0821,55268.0
2020-02-26 12:00:00,42.7,42.73,42.54,42.54,144073.0,39.0821,39.1095,38.9356,38.9356,144073.0
2020-02-26 12:05:00,42.52,42.55,42.41,42.48,36425.0,38.9173,38.9448,38.8167,38.8807,36425.0
2020-02-26 12:10:00,42.45,42.49,42.39,42.44,29577.0,38.8533,38.8899,38.7983,38.8441,29577.0
2020-02-26 12:15:00,42.41,42.45,42.3,42.44,123932.0,38.8167,38.8533,38.716,38.8441,123932.0
2020-02-26 12:20:00,42.44,42.52,42.41,42.46,42963.0,38.8441,38.9173,38.8167,38.8624,42963.0
2020-02-26 12:25:00,42.46,42.46,42.36,42.4,28762.0,38.8624,38.8624,38.7709,38.8075,28762.0
2020-02-26 12:30:00,42.4,42.53,42.4,42.49,49660.0,38.8075,38.9265,38.8075,38.8899,49660.0
2020-02-26 12:35:00,42.49,42.51,42.41,42.43,30981.0,38.8899,38.9082,38.8167,38.835,30981.0
2020-02-26 12:40:00,42.42,42.46,42.38,42.38,27615.0,38.8258,38.8624,38.7892,38.7892,27615.0
2020-02-26 12:45:00,42.39,42.52,42.39,42.44,39117.0,38.7983,38.9173,38.7983,38.8441,39117.0
2020-02-26 12:50:00,42.44,42.49,42.3,42.3,291188.0,38.8441,38.8899,38.716,38.716,291188.0
2020-02-26 12:55:00,42.3,42.37,42.23,42.33,187247.0,38.716,38.78,38.6519,38.7434,187247.0
2020-02-26 13:00:00,42.35,42.39,42.32,42.36,88131.0,38.7617,38.7983,38.7343,38.7709,88131.0
2020-02-26 13:05:00,42.36,42.38,42.23,42.25,38097.0,38.7709,38.7892,38.6519,38.6702,38097.0
2020-02-26 13:10:00,42.25,42.27,42.21,42.23,42152.0,38.6702,38.6885,38.6336,38.6519,42152.0
2020-02-26 13:15:00,42.23,42.28,42.19,42.22,107021.0,38.6519,38.6977,38.6153,38.6428,107021.0
2020-02-26 13:20:00,42.23,42.28,42.21,42.22,44341.0,38.6519,38.6977,38.6336,38.6428,44341.0
2020-02-26 13:25:00,42.23,42.34,42.21,42.29,38605.0,38.6519,38.7526,38.6336,38.7068,38605.0
2020-02-26 13:30:00,42.28,42.29,42.08,42.08,83955.0,38.6977,38.7068,38.5146,38.5146,83955.0
2020-02-26 13:35:00,42.09,42.11,41.87,41.88,66777.0,38.5238,38.5421,38.3224,38.3316,66777.0
2020-02-26 13:40:00,41.87,41.9,41.81,41.81,91497.0,38.3224,38.3499,38.2675,38.2675,91497.0
2020-02-26 13:45:00,41.81,42.13,41.8,42.04,235815.0,38.2675,38.5604,38.2583,38.478,235815.0
2020-02-26 13:50:00,42.03,42.03,41.93,41.94,63665.0,38.4689,38.4689,38.3773,38.3865,63665.0
2020-02-26 13:55:00,41.93,41.95,41.8,41.82,64030.0,38.3773,38.3956,38.2583,38.2766,64030.0
2020-02-26 14:00:00,41.81,42.01,41.77,41.87,71263.0,38.2675,38.4505,38.2309,38.3224,71263.0
2020-02-26 14:05:00,41.87,41.97,41.83,41.84,34896.0,38.3224,38.4139,38.2858,38.2949,34896.0
2020-02-26 14:10:00,41.85,41.98,41.8,41.98,81690.0,38.3041,38.4231,38.2583,38.4231,81690.0
2020-02-26 14:15:00,41.98,41.98,41.76,41.76,158287.0,38.4231,38.4231,38.2217,38.2217,158287.0
2020-02-26 14:20:00,41.77,41.85,41.75,41.81,44360.0,38.2309,38.3041,38.2126,38.2675,44360.0
2020-02-26 14:25:00,41.82,41.92,41.79,41.79,39189.0,38.2766,38.3682,38.2492,38.2492,39189.0
2020-02-26 14:30:00,41.8,41.9,41.74,41.8,146899.0,38.2583,38.3499,38.2034,38.2583,146899.0
2020-02-26 14:35:00,41.8,41.93,41.79,41.86,99014.0,38.2583,38.3773,38.2492,38.3133,99014.0
2020-02-26 14:40:00,41.86,41.88,41.74,41.77,118944.0,38.3133,38.3316,38.2034,38.2309,118944.0
2020-02-26 14:45:00,41.79,41.86,41.73,41.81,335410.0,38.2492,38.3133,38.1943,38.2675,335410.0
2020-02-26 14:50:00,41.8,41.81,41.71,41.78,44101.0,38.2583,38.2675,38.176,38.24,44101.0
2020-02-26 14:55:00,41.77,41.84,41.72,41.75,68695.0,38.2309,38.2949,38.1851,38.2126,68695.0
2020-02-26 15:00:00,41.75,41.86,41.75,41.8,84287.0,38.2126,38.3133,38.2126,38.2583,84287.0
2020-02-26 15:05:00,41.81,41.82,41.75,41.81,105441.0,38.2675,38.2766,38.2126,38.2675,105441.0
2020-02-26 15:10:00,41.82,41.9,41.8,41.87,289562.0,38.2766,38.3499,38.2583,38.3224,289562.0
2020-02-26 15:15:00,41.85,41.96,41.84,41.9,153630.0,38.3041,38.4048,38.2949,38.3499,153630.0
2020-02-26 15:20:00,41.91,41.92,41.78,41.79,250464.0,38.359,38.3682,38.24,38.2492,250464.0
2020-02-26 15:25:00,41.79,41.81,41.69,41.74,428626.0,38.2492,38.2675,38.1577,38.2034,428626.0
2020-02-26 15:30:00,41.75,41.79,41.69,41.72,79162.0,38.2126,38.2492,38.1577,38.1851,79162.0
2020-02-26 15:35:00,41.72,41.81,41.71,41.81,60825.0,38.1851,38.2675,38.176,38.2675,60825.0
2020-02-26 15:40:00,41.8,41.8,41.72,41.77,96812.0,38.2583,38.2583,38.1851,38.2309,96812.0
2020-02-26 15:45:00,41.76,41.77,41.71,41.73,101821.0,38.2217,38.2309,38.176,38.1943,101821.0
2020-02-26 15:50:00,41.73,41.78,41.71,41.73,222610.0,38.1943,38.24,38.176,38.1943,222610.0
2020-02-26 15:55:00,41.73,41.74,41.69,41.71,331306.0,38.1943,38.2034,38.1577,38.176,331306.0
2020-02-27 09:30:00,40.77,40.89,40.31,40.34,65795.0,37.3156,37.4254,36.8946,36.922,65795.0
2020-02-27 09:35:00,40.34,40.56,40.13,40.55,205413.0,36.922,37.1234,36.7298,37.1142,205413.0
2020-02-27 09:40:00,40.53,40.53,40.31,40.32,260725.0,37.0959,37.0959,36.8946,36.9037,260725.0
2020-02-27 09:45:00,40.31,40.31,39.94,40.12,160378.0,36.8946,36.8946,36.5559,36.7207,160378.0
2020-02-27 09:50:00,40.12,40.32,40.09,40.3,227634.0,36.7207,36.9037,36.6932,36.8854,227634.0
2020-02-27 09:55:00,40.29,40.43,40.27,40.35,367081.0,36.8763,37.0044,36.858,36.9312,367081.0
2020-02-27 10:00:00,40.34,40.44,40.14,40.15,174677.0,36.922,37.0136,36.739,36.7481,174677.0
2020-02-27 10:05:00,40.15,40.23,40.1,40.13,190553.0,36.7481,36.8214,36.7024,36.7298,190553.0
2020-02-27 10:10:00,40.13,40.28,40.07,40.22,163314.0,36.7298,36.8671,36.6749,36.8122,163314.0
2020-02-27 10:15:00,40.21,40.22,40.04,40.13,152385.0,36.8031,36.8122,36.6475,36.7298,152385.0
2020-02-27 10:20:00,40.13,40.18,40.01,40.07,90226.0,36.7298,36.7756,36.62,36.6749,90226.0
2020-02-27 10:25:00,40.07,40.07,39.95,39.98,48069.0,36.6749,36.6749,36.5651,36.5925,48069.0
2020-02-27 10:30:00,39.98,40.03,39.82,39.83,49614.0,36.5925,36.6383,36.4461,36.4553,49614.0
2020-02-27 10:35:00,39.83,40.08,39.8,40.08,112634.0,36.4553,36.6841,36.4278,36.6841,112634.0
2020-02-27 10:40:00,40.07,40.14,39.99,40.03,58195.0,36.6749,36.739,36.6017,36.6383,58195.0
2020-02-27 10:45:00,40.02,40.33,40.02,40.33,150167.0,36.6292,36.9129,36.6292,36.9129,150167.0
2020-02-27 10:50:00,40.32,40.4,40.27,40.36,228166.0,36.9037,36.977,36.858,36.9403,228166.0
2020-02-27 10:55:00,40.36,40.63,40.32,40.63,147928.0,36.9403,37.1875,36.9037,37.1875,147928.0
2020-02-27 11:00:00,40.63,40.74,40.58,40.71,84676.0,37.1875,37.2882,37.1417,37.2607,84676.0
2020-02-27 11:05:00,40.73,40.98,40.68,40.98,88492.0,37.279,37.5078,37.2332,37.5078,88492.0
2020-02-27 11:10:00,40.98,40.98,40.8,40.95,155206.0,37.5078,37.5078,37.3431,37.4804,155206.0
2020-02-27 11:15:00,40.96,41.1,40.9,41.1,87946.0,37.4895,37.6176,37.4346,37.6176,87946.0
2020-02-27 11:20:00,41.13,41.14,41.01,41.03,121236.0,37.6451,37.6543,37.5353,37.5536,121236.0
2020-02-27 11:25:00,41.02,41.06,40.95,40.97,115574.0,37.5444,37.581,37.4804,37.4987,115574.0
2020-02-27 11:30:00,40.97,41.17,40.96,41.06,99995.0,37.4987,37.6817,37.4895,37.581,99995.0
2020-02-27 11:35:00,41.06,41.16,40.97,41.01,79098.0,37.581,37.6726,37.4987,37.5353,79098.0
2020-02-27 11:40:00,41.0,41.12,41.0,41.04,34307.0,37.5261,37.636,37.5261,37.5627,34307.0
2020-02-27 11:45:00,41.03,41.15,40.93,41.12,181169.0,37.5536,37.6634,37.4621,37.636,181169.0
2020-02-27 11:50:00,41.12,41.22,41.07,41.21,93836.0,37.636,37.7275,37.5902,37.7183,93836.0
2020-02-27 11:55:00,41.2,41.35,41.15,41.32,82376.0,37.7092,37.8465,37.6634,37.819,82376.0
2020-02-27 12:00:00,41.31,41.41,41.27,41.41,79080.0,37.8099,37.9014,37.7732,37.9014,79080.0
2020-02-27 12:05:00,41.41,41.68,41.37,41.65,350968.0,37.9014,38.1485,37.8648,38.121,350968.0
2020-02-27 12:10:00,41.65,41.82,41.64,41.81,171456.0,38.121,38.2766,38.1119,38.2675,171456.0
2020-02-27 12:15:00,41.82,41.82,41.63,41.79,62402.0,38.2766,38.2766,38.1027,38.2492,62402.0
2020-02-27 12:20:00,41.76,41.76,41.53,41.59,47676.0,38.2217,38.2217,38.0112,38.0661,47676.0
2020-02-27 12:25:00,41.59,41.8,41.59,41.79,29154.0,38.0661,38.2583,38.0661,38.2492,29154.0
2020-02-27 12:30:00,41.78,41.96,41.75,41.92,168759.0,38.24,38.4048,38.2126,38.3682,168759.0
2020-02-27 12:35:00,41.91,42.14,41.91,42.14,132904.0,38.359,38.5695,38.359,38.5695,132904.0
2020-02-27 12:40:00,42.13,42.14,42.01,42.01,150850.0,38.5604,38.5695,38.4505,38.4505,150850.0
2020-02-27 12:45:00,42.02,42.02,41.9,42.01,109295.0,38.4597,38.4597,38.3499,38.4505,109295.0
2020-02-27 12:50:00,42.02,42.03,41.93,41.98,105650.0,38.4597,38.4689,38.3773,38.4231,105650.0
2020-02-27 12:55:00,41.98,42.01,41.82,41.84,27349.0,38.4231,38.4505,38.2766,38.2949,27349.0
2020-02-27 13:00:00,41.82,41.93,41.76,41.93,37229.0,38.2766,38.3773,38.2217,38.3773,37229.0
2020-02-27 13:05:00,41.92,41.94,41.84,41.9,13174.0,38.3682,38.3865,38.2949,38.3499,13174.0
2020-02-27 13:10:00,41.92,42.01,41.91,41.98,9287.0,38.3682,38.4505,38.359,38.4231,9287.0
2020-02-27 13:15:00,41.99,42.0,41.84,41.91,19722.0,38.4322,38.4414,38.2949,38.359,19722.0
2020-02-27 13:20:00,41.88,41.93,41.81,41.83,50329.0,38.3316,38.3773,38.2675,38.2858,50329.0
2020-02-27 13:25:00,41.83,41.93,41.75,41.76,79100.0,38.2858,38.3773,38.2126,38.2217,79100.0
2020-02-27 13:30:00,41.76,41.86,41.74,41.76,47200.0,38.2217,38.3133,38.2034,38.2217,47200.0
2020-02-27 13:35:00,41.76,41.76,41.59,41.65,69566.0,38.2217,38.2217,38.0661,38.121,69566.0
2020-02-27 13:40:00,41.64,41.69,41.24,41.32,368447.0,38.1119,38.1577,37.7458,37.819,368447.0
2020-02-27 13:45:00,41.34,41.5,41.33,41.44,56764.0,37.8373,37.9838,37.8282,37.9288,56764.0
2020-02-27 13:50:00,41.44,41.62,41.31,41.61,148895.0,37.9288,38.0936,37.8099,38.0844,148895.0
2020-02-27 13:55:00,41.61,41.63,41.26,41.34,128795.0,38.0844,38.1027,37.7641,37.8373,128795.0
2020-02-27 14:00:00,41.32,41.36,41.18,41.24,121017.0,37.819,37.8556,37.6909,37.7458,121017.0
2020-02-27 14:05:00,41.24,41.29,41.13,41.14,61823.0,37.7458,37.7915,37.6451,37.6543,61823.0
2020-02-27 14:10:00,41.13,41.3,41.1,41.3,136378.0,37.6451,37.8007,37.6176,37.8007,136378.0
2020-02-27 14:15:00,41.3,41.36,41.11,41.12,123907.0,37.8007,37.8556,37.6268,37.636,123907.0
2020-02-27 14:20:00,41.09,41.3,41.09,41.3,20021.0,37.6085,37.8007,37.6085,37.8007,20021.0
2020-02-27 14:25:00,41.29,41.44,41.27,41.39,79250.0,37.7915,37.9288,37.7732,37.8831,79250.0
2020-02-27 14:30:00,41.37,41.38,41.22,41.27,15576.0,37.8648,37.8739,37.7275,37.7732,15576.0
2020-02-27 14:35:00,41.27,41.39,41.27,41.32,9143.0,37.7732,37.8831,37.7732,37.819,9143.0
2020-02-27 14:40:00,41.31,41.38,41.27,41.35,20406.0,37.8099,37.8739,37.7732,37.8465,20406.0
2020-02-27 14:45:00,41.34,41.35,41.2,41.29,257364.0,37.8373,37.8465,37.7092,37.7915,257364.0
2020-02-27 14:50:00,41.28,41.35,41.22,41.24,75849.0,37.7824,37.8465,37.7275,37.7458,75849.0
2020-02-27 14:55:00,41.22,41.23,41.12,41.14,68547.0,37.7275,37.7366,37.636,37.6543,68547.0
2020-02-27 15:00:00,41.14,41.15,41.01,41.12,29781.0,37.6543,37.6634,37.5353,37.636,29781.0
2020-02-27 15:05:00,41.11,41.21,41.07,41.2,74560.0,37.6268,37.7183,37.5902,37.7092,74560.0
2020-02-27 15:10:00,41.21,41.27,41.16,41.16,34514.0,37.7183,37.7732,37.6726,37.6726,34514.0
2020-02-27 15:15:00,41.17,41.22,41.12,41.13,30629.0,37.6817,37.7275,37.636,37.6451,30629.0
2020-02-27 15:20:00,41.13,41.16,41.08,41.11,87479.0,37.6451,37.6726,37.5993,37.6268,87479.0
2020-02-27 15:25:00,41.11,41.16,41.05,41.05,38766.0,37.6268,37.6726,37.5719,37.5719,38766.0
2020-02-27 15:30:00,41.06,41.08,40.98,41.04,63619.0,37.581,37.5993,37.5078,37.5627,63619.0
2020-02-27 15:35:00,41.04,41.04,40.95,40.96,79077.0,37.5627,37.5627,37.4804,37.4895,79077.0
2020-02-27 15:40:00,40.96,40.98,40.86,40.87,124497.0,37.4895,37.5078,37.398,37.4071,124497.0
2020-02-27 15:45:00,40.86,40.95,40.84,40.9,138044.0,37.398,37.4804,37.3797,37.4346,138044.0
2020-02-27 15:50:00,40.91,40.92,40.65,40.68,226961.0,37.4437,37.4529,37.2058,37.2332,226961.0
2020-02-27 15:55:00,40.68,40.71,40.53,40.55,532916.0,37.2332,37.2607,37.0959,37.1142,532916.0
2020-02-28 09:30:00,39.3,39.59,39.24,39.5,48218.0,35.9702,36.2356,35.9152,36.1532,48218.0
2020-02-28 09:35:00,39.53,40.1,39.53,40.1,81732.0,36.1807,36.7024,36.1807,36.7024,81732.0
2020-02-28 09:40:00,40.03,40.18,39.91,39.98,337281.0,36.6383,36.7756,36.5285,36.5925,337281.0
2020-02-28 09:45:00,39.98,40.13,39.84,39.97,96717.0,36.5925,36.7298,36.4644,36.5834,96717.0
2020-02-28 09:50:00,39.96,40.04,39.76,39.78,123085.0,36.5742,36.6475,36.3912,36.4095,123085.0
2020-02-28 09:55:00,39.77,39.89,39.66,39.86,122665.0,36.4003,36.5102,36.2997,36.4827,122665.0
2020-02-28 10:00:00,39.84,39.88,39.43,39.43,57056.0,36.4644,36.501,36.0891,36.0891,57056.0
2020-02-28 10:05:00,39.43,39.82,39.43,39.79,122484.0,36.0891,36.4461,36.0891,36.4186,122484.0
2020-02-28 10:10:00,39.78,39.79,39.54,39.79,77575.0,36.4095,36.4186,36.1898,36.4186,77575.0
2020-02-28 10:15:00,39.78,40.15,39.75,39.97,114420.0,36.4095,36.7481,36.382,36.5834,114420.0
2020-02-28 10:20:00,39.99,40.0,39.84,39.96,236810.0,36.6017,36.6108,36.4644,36.5742,236810.0
2020-02-28 10:25:00,39.97,40.2,39.76,39.76,220438.0,36.5834,36.7939,36.3912,36.3912,220438.0
2020-02-28 10:30:00,39.75,39.98,39.7,39.92,103701.0,36.382,36.5925,36.3363,36.5376,103701.0
2020-02-28 10:35:00,39.95,40.04,39.69,39.78,86063.0,36.5651,36.6475,36.3271,36.4095,86063.0
2020-02-28 10:40:00,39.79,39.84,39.71,39.76,103788.0,36.4186,36.4644,36.3454,36.3912,103788.0
2020-02-28 10:45:00,39.77,39.88,39.7,39.74,114288.0,36.4003,36.501,36.3363,36.3729,114288.0
2020-02-28 10:50:00,39.72,40.15,39.72,40.15,156544.0,36.3546,36.7481,36.3546,36.7481,156544.0
2020-02-28 10:55:00,40.15,40.15,39.87,39.91,60031.0,36.7481,36.7481,36.4919,36.5285,60031.0
2020-02-28 11:00:00,39.91,39.99,39.77,39.81,583260.0,36.5285,36.6017,36.4003,36.4369,583260.0
2020-02-28 11:05:00,39.82,39.84,39.63,39.65,34000.0,36.4461,36.4644,36.2722,36.2905,34000.0
2020-02-28 11:10:00,39.66,39.83,39.61,39.74,61532.0,36.2997,36.4553,36.2539,36.3729,61532.0
2020-02-28 11:15:00,39.72,39.9,39.7,39.89,18552.0,36.3546,36.5193,36.3363,36.5102,18552.0
2020-02-28 11:20:00,39.9,40.02,39.84,39.98,69490.0,36.5193,36.6292,36.4644,36.5925,69490.0
2020-02-28 11:25:00,39.99,40.1,39.86,40.08,32854.0,36.6017,36.7024,36.4827,36.6841,32854.0
2020-02-28 11:30:00,40.1,40.25,40.06,40.15,86545.0,36.7024,36.8397,36.6658,36.7481,86545.0
2020-02-28 11:35:00,40.17,40.39,40.14,40.37,54125.0,36.7664,36.9678,36.739,36.9495,54125.0
2020-02-28 11:40:00,40.36,40.65,40.34,40.52,124464.0,36.9403,37.2058,36.922,37.0868,124464.0
2020-02-28 11:45:00,40.52,40.52,40.26,40.36,228840.0,37.0868,37.0868,36.8488,36.9403,228840.0
2020-02-28 11:50:00,40.38,40.44,40.11,40.21,83659.0,36.9587,37.0136,36.7115,36.8031,83659.0
2020-02-28 11:55:00,40.2,40.31,40.11,40.2,74389.0,36.7939,36.8946,36.7115,36.7939,74389.0
2020-02-28 12:00:00,40.2,40.21,39.95,40.09,72332.0,36.7939,36.8031,36.5651,36.6932,72332.0
2020-02-28 12:05:00,40.09,40.24,40.07,40.09,40900.0,36.6932,36.8305,36.6749,36.6932,40900.0
2020-02-28 12:10:00,40.09,40.11,39.94,39.96,25868.0,36.6932,36.7115,36.5559,36.5742,25868.0
2020-02-28 12:15:00,39.95,40.02,39.88,40.0,26878.0,36.5651,36.6292,36.501,36.6108,26878.0
2020-02-28 12:20:00,40.01,40.15,39.93,39.94,50147.0,36.62,36.7481,36.5468,36.5559,50147.0
2020-02-28 12:25:00,39.93,40.19,39.9,40.18,39662.0,36.5468,36.7848,36.5193,36.7756,39662.0
2020-02-28 12:30:00,40.2,40.32,40.14,40.2,37178.0,36.7939,36.9037,36.739,36.7939,37178.0
2020-02-28 12:35:00,40.2,40.33,40.09,40.16,47712.0,36.7939,36.9129,36.6932,36.7573,47712.0
2020-02-28 12:40:00,40.15,40.26,40.06,40.1,23809.0,36.7481,36.8488,36.6658,36.7024,23809.0
2020-02-28 12:45:00,40.1,40.11,39.95,40.05,22234.0,36.7024,36.7115,36.5651,36.6566,22234.0
2020-02-28 12:50:00,40.01,40.18,40.0,40.14,21752.0,36.62,36.7756,36.6108,36.739,21752.0
2020-02-28 12:55:00,40.14,40.34,40.09,40.3,91738.0,36.739,36.922,36.6932,36.8854,91738.0
2020-02-28 13:00:00,40.3,40.38,40.19,40.19,24950.0,36.8854,36.9587,36.7848,36.7848,24950.0
2020-02-28 13:05:00,40.19,40.36,40.19,40.31,14322.0,36.7848,36.9403,36.7848,36.8946,14322.0
2020-02-28 13:10:00,40.3,40.3,40.06,40.06,11732.0,36.8854,36.8854,36.6658,36.6658,11732.0
2020-02-28 13:15:00,40.02,40.34,40.02,40.25,44111.0,36.6292,36.922,36.6292,36.8397,44111.0
2020-02-28 13:20:00,40.23,40.27,40.16,40.19,27495.0,36.8214,36.858,36.7573,36.7848,27495.0
2020-02-28 13:25:00,40.19,40.25,40.05,40.07,14935.0,36.7848,36.8397,36.6566,36.6749,14935.0
2020-02-28 13:30:00,40.06,40.07,39.89,39.9,75593.0,36.6658,36.6749,36.5102,36.5193,75593.0
2020-02-28 13:35:00,39.89,39.96,39.81,39.9,55404.0,36.5102,36.5742,36.4369,36.5193,55404.0
2020-02-28 13:40:00,39.88,39.89,39.76,39.79,52641.0,36.501,36.5102,36.3912,36.4186,52641.0
2020-02-28 13:45:00,39.78,39.86,39.71,39.83,41308.0,36.4095,36.4827,36.3454,36.4553,41308.0
2020-02-28 13:50:00,39.84,39.85,39.72,39.77,44723.0,36.4644,36.4736,36.3546,36.4003,44723.0
2020-02-28 13:55:00,39.78,39.92,39.73,39.86,99394.0,36.4095,36.5376,36.3637,36.4827,99394.0
2020-02-28 14:00:00,39.85,39.85,39.71,39.71,40453.0,36.4736,36.4736,36.3454,36.3454,40453.0
2020-02-28 14:05:00,39.7,39.76,39.64,39.67,19121.0,36.3363,36.3912,36.2814,36.3088,19121.0
2020-02-28 14:10:00,39.68,39.8,39.68,39.74,37993.0,36.318,36.4278,36.318,36.3729,37993.0
2020-02-28 14:15:00,39.73,39.89,39.7,39.84,41717.0,36.3637,36.5102,36.3363,36.4644,41717.0
2020-02-28 14:20:00,39.82,39.98,39.77,39.82,41934.0,36.4461,36.5925,36.4003,36.4461,41934.0
2020-02-28 14:25:00,39.82,39.87,39.72,39.83,12810.0,36.4461,36.4919,36.3546,36.4553,12810.0
2020-02-28 14:30:00,39.84,40.16,39.8,40.0,104018.0,36.4644,36.7573,36.4278,36.6108,104018.0
2020-02-28 14:35:00,39.97,39.99,39.79,39.85,34125.0,36.5834,36.6017,36.4186,36.4736,34125.0
2020-02-28 14:40:00,39.84,40.19,39.83,40.16,45964.0,36.4644,36.7848,36.4553,36.7573,45964.0
2020-02-28 14:45:00,40.14,40.23,40.0,40.08,53861.0,36.739,36.8214,36.6108,36.6841,53861.0
2020-02-28 14:50:00,40.09,40.19,39.98,40.03,28412.0,36.6932,36.7848,36.5925,36.6383,28412.0
2020-02-28 14:55:00,40.02,40.05,39.86,39.94,18586.0,36.6292,36.6566,36.4827,36.5559,18586.0
2020-02-28 15:00:00,39.94,39.97,39.74,39.74,24696.0,36.5559,36.5834,36.3729,36.3729,24696.0
2020-02-28 15:05:00,39.76,39.83,39.67,39.75,82920.0,36.3912,36.4553,36.3088,36.382,82920.0
2020-02-28 15:10:00,39.72,39.81,39.68,39.79,61011.0,36.3546,36.4369,36.318,36.4186,61011.0
2020-02-28 15:15:00,39.78,39.98,39.76,39.91,74040.0,36.4095,36.5925,36.3912,36.5285,74040.0
2020-02-28 15:20:00,39.91,39.93,39.71,39.74,114027.0,36.5285,36.5468,36.3454,36.3729,114027.0
2020-02-28 15:25:00,39.74,39.82,39.6,39.6,45166.0,36.3729,36.4461,36.2447,36.2447,45166.0
2020-02-28 15:30:00,39.59,39.83,39.59,39.72,82121.0,36.2356,36.4553,36.2356,36.3546,82121.0
2020-02-28 15:35:00,39.71,39.84,39.69,39.8,51510.0,36.3454,36.4644,36.3271,36.4278,51510.0
2020-02-28 15:40:00,39.8,39.82,39.57,39.58,93114.0,36.4278,36.4461,36.2173,36.2264,93114.0
2020-02-28 15:45:00,39.57,39.86,39.57,39.85,151953.0,36.2173,36.4827,36.2173,36.4736,151953.0
2020-02-28 15:50:00,39.84,39.97,39.8,39.96,402150.0,36.4644,36.5834,36.4278,36.5742,402150.0
2020-02-28 15:55:00,39.96,40.32,39.94,40.31,674893.0,36.5742,36.9037,36.5559,36.8946,674893.0
2020-03-02 09:30:00,40.2,40.48,40.09,40.11,157423.0,36.7939,37.0502,36.6932,36.7115,157423.0
2020-03-02 09:35:00,40.09,40.09,39.56,39.69,60026.0,36.6932,36.6932,36.2081,36.3271,60026.0
2020-03-02 09:40:00,39.69,39.92,39.69,39.86,49060.0,36.3271,36.5376,36.3271,36.4827,49060.0
2020-03-02 09:45:00,39.85,39.99,39.8,39.82,63536.0,36.4736,36.6017,36.4278,36.4461,63536.0
2020-03-02 09:50:00,39.83,39.87,39.67,39.77,192655.0,36.4553,36.4919,36.3088,36.4003,192655.0
2020-03-02 09:55:00,39.77,39.78,39.61,39.64,180696.0,36.4003,36.4095,36.2539,36.2814,180696.0
2020-03-02 10:00:00,39.64,39.72,39.53,39.59,77591.0,36.2814,36.3546,36.1807,36.2356,77591.0
2020-03-02 10:05:00,39.58,39.58,39.31,39.37,160633.0,36.2264,36.2264,35.9793,36.0342,160633.0
2020-03-02 10:10:00,39.37,39.64,39.36,39.62,209345.0,36.0342,36.2814,36.0251,36.263,209345.0
2020-03-02 10:15:00,39.63,39.65,39.47,39.62,96084.0,36.2722,36.2905,36.1258,36.263,96084.0
2020-03-02 10:20:00,39.63,39.63,39.49,39.57,107484.0,36.2722,36.2722,36.1441,36.2173,107484.0
2020-03-02 10:25:00,39.57,39.76,39.55,39.7,184655.0,36.2173,36.3912,36.199,36.3363,184655.0
2020-03-02 10:30:00,39.71,39.76,39.54,39.64,86847.0,36.3454,36.3912,36.1898,36.2814,86847.0
2020-03-02 10:35:00,39.62,39.88,39.62,39.87,87173.0,36.263,36.501,36.263,36.4919,87173.0
2020-03-02 10:40:00,39.88,39.98,39.82,39.97,135143.0,36.501,36.5925,36.4461,36.5834,135143.0
2020-03-02 10:45:00,39.97,40.17,39.97,40.16,105475.0,36.5834,36.7664,36.5834,36.7573,105475.0
2020-03-02 10:50:00,40.16,40.28,40.14,40.23,210790.0,36.7573,36.8671,36.739,36.8214,210790.0
2020-03-02 10:55:00,40.24,40.27,40.07,40.07,119901.0,36.8305,36.858,36.6749,36.6749,119901.0
2020-03-02 11:00:00,40.06,40.17,40.0,40.1,120925.0,36.6658,36.7664,36.6108,36.7024,120925.0
2020-03-02 11:05:00,40.09,40.12,39.99,40.04,82680.0,36.6932,36.7207,36.6017,36.6475,82680.0
2020-03-02 11:10:00,40.04,40.36,40.02,40.35,98629.0,36.6475,36.9403,36.6292,36.9312,98629.0
2020-03-02 11:15:00,40.35,40.4,40.15,40.18,102695.0,36.9312,36.977,36.7481,36.7756,102695.0
2020-03-02 11:20:00,40.18,40.37,40.17,40.25,67634.0,36.7756,36.9495,36.7664,36.8397,67634.0
2020-03-02 11:25:00,40.26,40.34,40.25,40.31,46655.0,36.8488,36.922,36.8397,36.8946,46655.0
2020-03-02 11:30:00,40.32,40.35,40.22,40.25,129179.0,36.9037,36.9312,36.8122,36.8397,129179.0
2020-03-02 11:35:00,40.25,40.48,40.22,40.46,51737.0,36.8397,37.0502,36.8122,37.0319,51737.0
2020-03-02 11:40:00,40.47,40.47,40.35,40.41,89235.0,37.041,37.041,36.9312,36.9861,89235.0
2020-03-02 11:45:00,40.42,40.42,40.31,40.34,90260.0,36.9953,36.9953,36.8946,36.922,90260.0
2020-03-02 11:50:00,40.34,40.5,40.32,40.47,109058.0,36.922,37.0685,36.9037,37.041,109058.0
2020-03-02 11:55:00,40.48,40.57,40.48,40.54,58772.0,37.0502,37.1326,37.0502,37.1051,58772.0
2020-03-02 12:00:00,40.54,40.59,40.54,40.57,49599.0,37.1051,37.1509,37.1051,37.1326,49599.0
2020-03-02 12:05:00,40.57,40.61,40.51,40.52,128035.0,37.1326,37.1692,37.0776,37.0868,128035.0
2020-03-02 12:10:00,40.53,40.55,40.45,40.47,75794.0,37.0959,37.1142,37.0227,37.041,75794.0
2020-03-02 12:15:00,40.48,40.49,40.36,40.39,41770.0,37.0502,37.0593,36.9403,36.9678,41770.0
2020-03-02 12:20:00,40.39,40.41,40.26,40.28,46411.0,36.9678,36.9861,36.8488,36.8671,46411.0
2020-03-02 12:25:00,40.28,40.36,40.27,40.32,53661.0,36.8671,36.9403,36.858,36.9037,53661.0
2020-03-02 12:30:00,40.32,40.43,40.32,40.39,39011.0,36.9037,37.0044,36.9037,36.9678,39011.0
2020-03-02 12:35:00,40.39,40.49,40.39,40.48,31837.0,36.9678,37.0593,36.9678,37.0502,31837.0
2020-03-02 12:40:00,40.48,40.51,40.39,40.46,37458.0,37.0502,37.0776,36.9678,37.0319,37458.0
2020-03-02 12:45:00,40.46,40.55,40.46,40.49,40420.0,37.0319,37.1142,37.0319,37.0593,40420.0
2020-03-02 12:50:00,40.5,40.58,40.45,40.57,75031.0,37.0685,37.1417,37.0227,37.1326,75031.0
2020-03-02 12:55:00,40.57,40.6,40.5,40.55,26471.0,37.1326,37.16,37.0685,37.1142,26471.0
2020-03-02 13:00:00,40.55,40.6,40.5,40.56,39624.0,37.1142,37.16,37.0685,37.1234,39624.0
2020-03-02 13:05:00,40.55,40.56,40.39,40.44,51844.0,37.1142,37.1234,36.9678,37.0136,51844.0
2020-03-02 13:10:00,40.44,40.5,40.41,40.44,30137.0,37.0136,37.0685,36.9861,37.0136,30137.0
2020-03-02 13:15:00,40.43,40.45,40.29,40.32,27012.0,37.0044,37.0227,36.8763,36.9037,27012.0
2020-03-02 13:20:00,40.32,40.35,40.24,40.26,68323.0,36.9037,36.9312,36.8305,36.8488,68323.0
2020-03-02 13:25:00,40.26,40.28,40.13,40.19,32078.0,36.8488,36.8671,36.7298,36.7848,32078.0
2020-03-02 13:30:00,40.19,40.23,40.1,40.16,27834.0,36.7848,36.8214,36.7024,36.7573,27834.0
2020-03-02 13:35:00,40.16,40.27,40.15,40.27,28429.0,36.7573,36.858,36.7481,36.858,28429.0
2020-03-02 13:40:00,40.27,40.32,40.24,40.31,27720.0,36.858,36.9037,36.8305,36.8946,27720.0
2020-03-02 13:45:00,40.31,40.32,40.16,40.19,26058.0,36.8946,36.9037,36.7573,36.7848,26058.0
2020-03-02 13:50:00,40.17,40.23,40.07,40.08,39206.0,36.7664,36.8214,36.6749,36.6841,39206.0
2020-03-02 13:55:00,40.08,40.28,40.08,40.26,30256.0,36.6841,36.8671,36.6841,36.8488,30256.0
2020-03-02 14:00:00,40.26,40.37,40.25,40.31,50113.0,36.8488,36.9495,36.8397,36.8946,50113.0
2020-03-02 14:05:00,40.32,40.4,40.25,40.4,24118.0,36.9037,36.977,36.8397,36.977,24118.0
2020-03-02 14:10:00,40.4,40.41,40.34,40.41,30033.0,36.977,36.9861,36.922,36.9861,30033.0
2020-03-02 14:15:00,40.41,40.43,40.32,40.35,33243.0,36.9861,37.0044,36.9037,36.9312,33243.0
2020-03-02 14:20:00,40.35,40.38,40.26,40.26,48962.0,36.9312,36.9587,36.8488,36.8488,48962.0
2020-03-02 14:25:00,40.26,40.31,40.17,40.17,93703.0,36.8488,36.8946,36.7664,36.7664,93703.0
2020-03-02 14:30:00,40.17,40.23,40.15,40.15,37989.0,36.7664,36.8214,36.7481,36.7481,37989.0
2020-03-02 14:35:00,40.15,40.17,40.07,40.08,57746.0,36.7481,36.7664,36.6749,36.6841,57746.0
2020-03-02 14:40:00,40.08,40.09,39.95,40.02,151885.0,36.6841,36.6932,36.5651,36.6292,151885.0
2020-03-02 14:45:00,40.01,40.15,39.97,40.12,127308.0,36.62,36.7481,36.5834,36.7207,127308.0
2020-03-02 14:50:00,40.12,40.2,40.06,40.18,48533.0,36.7207,36.7939,36.6658,36.7756,48533.0
2020-03-02 14:55:00,40.18,40.21,40.0,40.03,118784.0,36.7756,36.8031,36.6108,36.6383,118784.0
2020-03-02 15:00:00,40.04,40.17,40.03,40.15,50724.0,36.6475,36.7664,36.6383,36.7481,50724.0
2020-03-02 15:05:00,40.15,40.24,40.14,40.2,46142.0,36.7481,36.8305,36.739,36.7939,46142.0
2020-03-02 15:10:00,40.2,40.26,40.14,40.21,41741.0,36.7939,36.8488,36.739,36.8031,41741.0
2020-03-02 15:15:00,40.21,40.29,40.18,40.19,44610.0,36.8031,36.8763,36.7756,36.7848,44610.0
2020-03-02 15:20:00,40.2,40.31,40.18,40.3,98667.0,36.7939,36.8946,36.7756,36.8854,98667.0
2020-03-02 15:25:00,40.32,40.34,40.27,40.3,101645.0,36.9037,36.922,36.858,36.8854,101645.0
2020-03-02 15:30:00,40.31,40.36,40.3,40.36,76612.0,36.8946,36.9403,36.8854,36.9403,76612.0
2020-03-02 15:35:00,40.35,40.49,40.35,40.46,91119.0,36.9312,37.0593,36.9312,37.0319,91119.0
2020-03-02 15:40:00,40.46,40.52,40.43,40.45,470629.0,37.0319,37.0868,37.0044,37.0227,470629.0
2020-03-02 15:45:00,40.45,40.65,40.45,40.62,168143.0,37.0227,37.2058,37.0227,37.1783,168143.0
2020-03-02 15:50:00,40.63,40.85,40.62,40.85,289955.0,37.1875,37.3888,37.1783,37.3888,289955.0
2020-03-02 15:55:00,40.84,40.91,40.76,40.91,445808.0,37.3797,37.4437,37.3065,37.4437,445808.0
2020-03-03 09:30:00,40.91,41.02,40.61,40.67,67681.0,37.4437,37.5444,37.1692,37.2241,67681.0
2020-03-03 09:35:00,40.68,40.69,40.44,40.69,62674.0,37.2332,37.2424,37.0136,37.2424,62674.0
2020-03-03 09:40:00,40.68,40.91,40.68,40.88,51363.0,37.2332,37.4437,37.2332,37.4163,51363.0
2020-03-03 09:45:00,40.89,40.95,40.75,40.83,54918.0,37.4254,37.4804,37.2973,37.3705,54918.0
2020-03-03 09:50:00,40.82,40.82,40.55,40.59,63252.0,37.3614,37.3614,37.1142,37.1509,63252.0
2020-03-03 09:55:00,40.59,40.79,40.59,40.73,86565.0,37.1509,37.3339,37.1509,37.279,86565.0
2020-03-03 10:00:00,40.72,41.82,40.72,41.71,392404.0,37.2698,38.2766,37.2698,38.176,392404.0
2020-03-03 10:05:00,41.72,41.79,41.25,41.32,101425.0,38.1851,38.2492,37.7549,37.819,101425.0
2020-03-03 10:10:00,41.32,41.37,40.83,40.87,131265.0,37.819,37.8648,37.3705,37.4071,131265.0
2020-03-03 10:15:00,40.85,40.86,40.66,40.77,195921.0,37.3888,37.398,37.2149,37.3156,195921.0
2020-03-03 10:20:00,40.77,41.17,40.74,41.16,304074.0,37.3156,37.6817,37.2882,37.6726,304074.0
2020-03-03 10:25:00,41.15,41.21,40.95,41.02,209316.0,37.6634,37.7183,37.4804,37.5444,209316.0
2020-03-03 10:30:00,40.98,41.08,40.83,40.86,260376.0,37.5078,37.5993,37.3705,37.398,260376.0
2020-03-03 10:35:00,40.86,41.19,40.85,41.11,162426.0,37.398,37.7,37.3888,37.6268,162426.0
2020-03-03 10:40:00,41.11,41.35,41.09,41.33,130637.0,37.6268,37.8465,37.6085,37.8282,130637.0
2020-03-03 10:45:00,41.32,41.38,41.08,41.13,118715.0,37.819,37.8739,37.5993,37.6451,118715.0
2020-03-03 10:50:00,41.12,41.18,41.01,41.09,311481.0,37.636,37.6909,37.5353,37.6085,311481.0
2020-03-03 10:55:00,41.08,41.31,41.06,41.27,263994.0,37.5993,37.8099,37.581,37.7732,263994.0
2020-03-03 11:00:00,41.26,41.31,40.96,41.01,176062.0,37.7641,37.8099,37.4895,37.5353,176062.0
2020-03-03 11:05:00,41.01,41.01,40.71,40.75,105017.0,37.5353,37.5353,37.2607,37.2973,105017.0
2020-03-03 11:10:00,40.73,40.76,40.52,40.54,176797.0,37.279,37.3065,37.0868,37.1051,176797.0
2020-03-03 11:15:00,40.54,40.75,40.54,40.6,126657.0,37.1051,37.2973,37.1051,37.16,126657.0
2020-03-03 11:20:00,40.6,40.71,40.38,40.38,154829.0,37.16,37.2607,36.9587,36.9587,154829.0
2020-03-03 11:25:00,40.39,40.47,40.24,40.26,186615.0,36.9678,37.041,36.8305,36.8488,186615.0
2020-03-03 11:30:00,40.25,40.39,40.22,40.39,111984.0,36.8397,36.9678,36.8122,36.9678,111984.0
2020-03-03 11:35:00,40.39,40.58,40.31,40.57,325661.0,36.9678,37.1417,36.8946,37.1326,325661.0
2020-03-03 11:40:00,40.58,40.66,40.4,40.48,70779.0,37.1417,37.2149,36.977,37.0502,70779.0
2020-03-03 11:45:00,40.49,40.52,40.3,40.3,87840.0,37.0593,37.0868,36.8854,36.8854,87840.0
2020-03-03 11:50:00,40.3,40.69,40.3,40.65,80595.0,36.8854,37.2424,36.8854,37.2058,80595.0
2020-03-03 11:55:00,40.65,40.79,40.58,40.77,114613.0,37.2058,37.3339,37.1417,37.3156,114613.0
2020-03-03 12:00:00,40.76,40.8,40.63,40.79,164360.0,37.3065,37.3431,37.1875,37.3339,164360.0
2020-03-03 12:05:00,40.79,40.88,40.75,40.84,58739.0,37.3339,37.4163,37.2973,37.3797,58739.0
2020-03-03 12:10:00,40.84,40.85,40.59,40.6,42123.0,37.3797,37.3888,37.1509,37.16,42123.0
2020-03-03 12:15:00,40.59,40.66,40.5,40.55,44610.0,37.1509,37.2149,37.0685,37.1142,44610.0
2020-03-03 12:20:00,40.55,40.64,40.48,40.64,79442.0,37.1142,37.1966,37.0502,37.1966,79442.0
2020-03-03 12:25:00,40.66,40.69,40.47,40.52,90424.0,37.2149,37.2424,37.041,37.0868,90424.0
2020-03-03 12:30:00,40.52,40.55,40.38,40.44,44988.0,37.0868,37.1142,36.9587,37.0136,44988.0
2020-03-03 12:35:00,40.44,40.59,40.4,40.59,37751.0,37.0136,37.1509,36.977,37.1509,37751.0
2020-03-03 12:40:00,40.59,40.63,40.46,40.49,39394.0,37.1509,37.1875,37.0319,37.0593,39394.0
2020-03-03 12:45:00,40.5,40.62,40.5,40.59,259481.0,37.0685,37.1783,37.0685,37.1509,259481.0
2020-03-03 12:50:00,40.6,40.6,40.41,40.41,40217.0,37.16,37.16,36.9861,36.9861,40217.0
2020-03-03 12:55:00,40.39,40.43,40.32,40.4,66898.0,36.9678,37.0044,36.9037,36.977,66898.0
2020-03-03 13:00:00,40.39,40.39,40.27,40.3,56834.0,36.9678,36.9678,36.858,36.8854,56834.0
2020-03-03 13:05:00,40.3,40.37,40.24,40.31,62707.0,36.8854,36.9495,36.8305,36.8946,62707.0
2020-03-03 13:10:00,40.3,40.35,40.2,40.24,36677.0,36.8854,36.9312,36.7939,36.8305,36677.0
2020-03-03 13:15:00,40.24,40.29,40.15,40.2,47479.0,36.8305,36.8763,36.7481,36.7939,47479.0
2020-03-03 13:20:00,40.2,40.28,40.08,40.11,76753.0,36.7939,36.8671,36.6841,36.7115,76753.0
2020-03-03 13:25:00,40.11,40.21,40.01,40.2,80306.0,36.7115,36.8031,36.62,36.7939,80306.0
2020-03-03 13:30:00,40.19,40.27,40.05,40.23,74999.0,36.7848,36.858,36.6566,36.8214,74999.0
2020-03-03 13:35:00,40.21,40.29,40.13,40.16,115555.0,36.8031,36.8763,36.7298,36.7573,115555.0
2020-03-03 13:40:00,40.16,40.18,39.95,39.95,100346.0,36.7573,36.7756,36.5651,36.5651,100346.0
2020-03-03 13:45:00,39.95,40.03,39.85,39.85,114019.0,36.5651,36.6383,36.4736,36.4736,114019.0
2020-03-03 13:50:00,39.85,39.94,39.83,39.92,166346.0,36.4736,36.5559,36.4553,36.5376,166346.0
2020-03-03 13:55:00,39.92,39.99,39.83,39.86,65695.0,36.5376,36.6017,36.4553,36.4827,65695.0
2020-03-03 14:00:00,39.86,39.96,39.73,39.75,92327.0,36.4827,36.5742,36.3637,36.382,92327.0
2020-03-03 14:05:00,39.75,39.75,39.52,39.52,168348.0,36.382,36.382,36.1715,36.1715,168348.0
2020-03-03 14:10:00,39.52,39.83,39.51,39.81,332412.0,36.1715,36.4553,36.1624,36.4369,332412.0
2020-03-03 14:15:00,39.81,39.82,39.53,39.53,148680.0,36.4369,36.4461,36.1807,36.1807,148680.0
2020-03-03 14:20:00,39.54,39.71,39.5,39.54,100166.0,36.1898,36.3454,36.1532,36.1898,100166.0
2020-03-03 14:25:00,39.52,39.92,39.52,39.87,126504.0,36.1715,36.5376,36.1715,36.4919,126504.0
2020-03-03 14:30:00,39.88,39.94,39.78,39.89,85888.0,36.501,36.5559,36.4095,36.5102,85888.0
2020-03-03 14:35:00,39.89,39.93,39.7,39.7,144584.0,36.5102,36.5468,36.3363,36.3363,144584.0
2020-03-03 14:40:00,39.7,39.76,39.61,39.69,83963.0,36.3363,36.3912,36.2539,36.3271,83963.0
2020-03-03 14:45:00,39.69,40.01,39.68,40.0,116660.0,36.3271,36.62,36.318,36.6108,116660.0
2020-03-03 14:50:00,40.0,40.1,39.88,40.09,98523.0,36.6108,36.7024,36.501,36.6932,98523.0
2020-03-03 14:55:00,40.09,40.11,39.97,40.06,121846.0,36.6932,36.7115,36.5834,36.6658,121846.0
2020-03-03 15:00:00,40.06,40.21,39.98,40.21,57791.0,36.6658,36.8031,36.5925,36.8031,57791.0
2020-03-03 15:05:00,40.21,40.21,40.06,40.11,62353.0,36.8031,36.8031,36.6658,36.7115,62353.0
2020-03-03 15:10:00,40.13,40.34,40.07,40.29,73512.0,36.7298,36.922,36.6749,36.8763,73512.0
2020-03-03 15:15:00,40.29,40.38,40.21,40.32,60922.0,36.8763,36.9587,36.8031,36.9037,60922.0
2020-03-03 15:20:00,40.32,40.32,40.0,40.02,80720.0,36.9037,36.9037,36.6108,36.6292,80720.0
2020-03-03 15:25:00,40.02,40.35,40.02,40.34,118242.0,36.6292,36.9312,36.6292,36.922,118242.0
2020-03-03 15:30:00,40.34,40.35,40.04,40.14,171241.0,36.922,36.9312,36.6475,36.739,171241.0
2020-03-03 15:35:00,40.15,40.17,39.88,39.95,90876.0,36.7481,36.7664,36.501,36.5651,90876.0
2020-03-03 15:40:00,39.95,40.26,39.91,40.24,142123.0,36.5651,36.8488,36.5285,36.8305,142123.0
2020-03-03 15:45:00,40.24,40.3,40.08,40.08,220276.0,36.8305,36.8854,36.6841,36.6841,220276.0
2020-03-03 15:50:00,40.07,40.09,39.89,40.09,350683.0,36.6749,36.6932,36.5102,36.6932,350683.0
2020-03-03 15:55:00,40.09,40.2,39.92,40.02,578078.0,36.6932,36.7939,36.5376,36.6292,578078.0
2020-03-04 09:30:00,40.49,40.61,40.28,40.38,157765.0,37.0593,37.1692,36.8671,36.9587,157765.0
2020-03-04 09:35:00,40.36,40.36,40.14,40.32,97289.0,36.9403,36.9403,36.739,36.9037,97289.0
2020-03-04 09:40:00,40.3,40.45,40.29,40.4,63142.0,36.8854,37.0227,36.8763,36.977,63142.0
2020-03-04 09:45:00,40.4,40.42,40.28,40.29,54690.0,36.977,36.9953,36.8671,36.8763,54690.0
2020-03-04 09:50:00,40.3,40.33,40.13,40.13,89441.0,36.8854,36.9129,36.7298,36.7298,89441.0
2020-03-04 09:55:00,40.13,40.16,40.06,40.15,130474.0,36.7298,36.7573,36.6658,36.7481,130474.0
2020-03-04 10:00:00,40.17,40.33,40.13,40.15,112161.0,36.7664,36.9129,36.7298,36.7481,112161.0
2020-03-04 10:05:00,40.15,40.22,40.02,40.15,167820.0,36.7481,36.8122,36.6292,36.7481,167820.0
2020-03-04 10:10:00,40.16,40.34,40.12,40.34,78554.0,36.7573,36.922,36.7207,36.922,78554.0
2020-03-04 10:15:00,40.34,40.49,40.31,40.48,242140.0,36.922,37.0593,36.8946,37.0502,242140.0
2020-03-04 10:20:00,40.48,40.6,40.41,40.55,146784.0,37.0502,37.16,36.9861,37.1142,146784.0
2020-03-04 10:25:00,40.55,40.62,40.5,40.55,127147.0,37.1142,37.1783,37.0685,37.1142,127147.0
2020-03-04 10:30:00,40.55,40.6,40.45,40.46,122527.0,37.1142,37.16,37.0227,37.0319,122527.0
2020-03-04 10:35:00,40.46,40.5,40.23,40.3,96223.0,37.0319,37.0685,36.8214,36.8854,96223.0
2020-03-04 10:40:00,40.3,40.35,40.14,40.34,114701.0,36.8854,36.9312,36.739,36.922,114701.0
2020-03-04 10:45:00,40.34,40.36,40.19,40.29,63491.0,36.922,36.9403,36.7848,36.8763,63491.0
2020-03-04 10:50:00,40.3,40.31,40.15,40.16,60285.0,36.8854,36.8946,36.7481,36.7573,60285.0
2020-03-04 10:55:00,40.16,40.23,40.09,40.19,72811.0,36.7573,36.8214,36.6932,36.7848,72811.0
2020-03-04 11:00:00,40.19,40.37,40.19,40.22,138973.0,36.7848,36.9495,36.7848,36.8122,138973.0
2020-03-04 11:05:00,40.21,40.29,40.1,40.16,113872.0,36.8031,36.8763,36.7024,36.7573,113872.0
2020-03-04 11:10:00,40.17,40.26,40.16,40.22,48690.0,36.7664,36.8488,36.7573,36.8122,48690.0
2020-03-04 11:15:00,40.22,40.24,40.09,40.13,98166.0,36.8122,36.8305,36.6932,36.7298,98166.0
2020-03-04 11:20:00,40.14,40.19,40.01,40.17,47250.0,36.739,36.7848,36.62,36.7664,47250.0
2020-03-04 11:25:00,40.17,40.21,40.09,40.21,44953.0,36.7664,36.8031,36.6932,36.8031,44953.0
2020-03-04 11:30:00,40.21,40.25,40.12,40.18,51607.0,36.8031,36.8397,36.7207,36.7756,51607.0
2020-03-04 11:35:00,40.18,40.2,40.02,40.05,61914.0,36.7756,36.7939,36.6292,36.6566,61914.0
2020-03-04 11:40:00,40.03,40.08,39.95,40.06,64330.0,36.6383,36.6841,36.5651,36.6658,64330.0
2020-03-04 11:45:00,40.06,40.09,39.98,40.0,54224.0,36.6658,36.6932,36.5925,36.6108,54224.0
2020-03-04 11:50:00,39.99,40.09,39.98,40.0,44490.0,36.6017,36.6932,36.5925,36.6108,44490.0
2020-03-04 11:55:00,39.99,40.15,39.97,40.08,38672.0,36.6017,36.7481,36.5834,36.6841,38672.0
2020-03-04 12:00:00,40.07,40.18,40.07,40.12,35936.0,36.6749,36.7756,36.6749,36.7207,35936.0
2020-03-04 12:05:00,40.13,40.15,40.01,40.08,109428.0,36.7298,36.7481,36.62,36.6841,109428.0
2020-03-04 12:10:00,40.09,40.18,40.08,40.17,37328.0,36.6932,36.7756,36.6841,36.7664,37328.0
2020-03-04 12:15:00,40.17,40.24,40.13,40.16,102290.0,36.7664,36.8305,36.7298,36.7573,102290.0
2020-03-04 12:20:00,40.18,40.21,40.15,40.18,33611.0,36.7756,36.8031,36.7481,36.7756,33611.0
2020-03-04 12:25:00,40.19,40.35,40.16,40.35,38894.0,36.7848,36.9312,36.7573,36.9312,38894.0
2020-03-04 12:30:00,40.35,40.42,40.34,40.39,92363.0,36.9312,36.9953,36.922,36.9678,92363.0
2020-03-04 12:35:00,40.4,40.46,40.37,40.38,110159.0,36.977,37.0319,36.9495,36.9587,110159.0
2020-03-04 12:40:00,40.39,40.39,40.29,40.32,29444.0,36.9678,36.9678,36.8763,36.9037,29444.0
2020-03-04 12:45:00,40.32,40.42,40.3,40.42,41137.0,36.9037,36.9953,36.8854,36.9953,41137.0
2020-03-04 12:50:00,40.42,40.49,40.39,40.49,30162.0,36.9953,37.0593,36.9678,37.0593,30162.0
2020-03-04 12:55:00,40.5,40.51,40.45,40.5,30411.0,37.0685,37.0776,37.0227,37.0685,30411.0
2020-03-04 13:00:00,40.5,40.57,40.45,40.57,79955.0,37.0685,37.1326,37.0227,37.1326,79955.0
2020-03-04 13:05:00,40.57,40.62,40.55,40.58,34557.0,37.1326,37.1783,37.1142,37.1417,34557.0
2020-03-04 13:10:00,40.59,40.59,40.53,40.56,33468.0,37.1509,37.1509,37.0959,37.1234,33468.0
2020-03-04 13:15:00,40.57,40.64,40.55,40.63,31519.0,37.1326,37.1966,37.1142,37.1875,31519.0
2020-03-04 13:20:00,40.63,40.7,40.62,40.69,30643.0,37.1875,37.2515,37.1783,37.2424,30643.0
2020-03-04 13:25:00,40.69,40.74,40.66,40.66,137455.0,37.2424,37.2882,37.2149,37.2149,137455.0
2020-03-04 13:30:00,40.66,40.68,40.62,40.64,176298.0,37.2149,37.2332,37.1783,37.1966,176298.0
2020-03-04 13:35:00,40.64,40.66,40.5,40.52,345334.0,37.1966,37.2149,37.0685,37.0868,345334.0
2020-03-04 13:40:00,40.52,40.56,40.51,40.54,37382.0,37.0868,37.1234,37.0776,37.1051,37382.0
2020-03-04 13:45:00,40.54,40.64,40.52,40.61,23288.0,37.1051,37.1966,37.0868,37.1692,23288.0
2020-03-04 13:50:00,40.62,40.64,40.59,40.64,32242.0,37.1783,37.1966,37.1509,37.1966,32242.0
2020-03-04 13:55:00,40.64,40.64,40.55,40.57,33478.0,37.1966,37.1966,37.1142,37.1326,33478.0
2020-03-04 14:00:00,40.58,40.62,40.48,40.52,45105.0,37.1417,37.1783,37.0502,37.0868,45105.0
2020-03-04 14:05:00,40.51,40.59,40.48,40.56,29516.0,37.0776,37.1509,37.0502,37.1234,29516.0
2020-03-04 14:10:00,40.56,40.6,40.53,40.55,26908.0,37.1234,37.16,37.0959,37.1142,26908.0
2020-03-04 14:15:00,40.55,40.67,40.55,40.64,24029.0,37.1142,37.2241,37.1142,37.1966,24029.0
2020-03-04 14:20:00,40.63,40.69,40.62,40.64,39549.0,37.1875,37.2424,37.1783,37.1966,39549.0
2020-03-04 14:25:00,40.64,40.76,40.64,40.72,69666.0,37.1966,37.3065,37.1966,37.2698,69666.0
2020-03-04 14:30:00,40.72,40.77,40.68,40.69,23682.0,37.2698,37.3156,37.2332,37.2424,23682.0
2020-03-04 14:35:00,40.67,40.69,40.57,40.6,41718.0,37.2241,37.2424,37.1326,37.16,41718.0
2020-03-04 14:40:00,40.61,40.69,40.58,40.67,64363.0,37.1692,37.2424,37.1417,37.2241,64363.0
2020-03-04 14:45:00,40.66,40.68,40.62,40.65,28113.0,37.2149,37.2332,37.1783,37.2058,28113.0
2020-03-04 14:50:00,40.66,40.7,40.6,40.67,106247.0,37.2149,37.2515,37.16,37.2241,106247.0
2020-03-04 14:55:00,40.66,40.76,40.65,40.72,20152.0,37.2149,37.3065,37.2058,37.2698,20152.0
2020-03-04 15:00:00,40.71,40.75,40.7,40.73,22118.0,37.2607,37.2973,37.2515,37.279,22118.0
2020-03-04 15:05:00,40.72,40.76,40.68,40.75,37666.0,37.2698,37.3065,37.2332,37.2973,37666.0
2020-03-04 15:10:00,40.75,40.8,40.71,40.73,46404.0,37.2973,37.3431,37.2607,37.279,46404.0
2020-03-04 15:15:00,40.73,40.74,40.68,40.71,35287.0,37.279,37.2882,37.2332,37.2607,35287.0
2020-03-04 15:20:00,40.72,40.81,40.71,40.8,36523.0,37.2698,37.3522,37.2607,37.3431,36523.0
2020-03-04 15:25:00,40.8,40.89,40.8,40.89,78491.0,37.3431,37.4254,37.3431,37.4254,78491.0
2020-03-04 15:30:00,40.89,41.0,40.89,40.99,132654.0,37.4254,37.5261,37.4254,37.517,132654.0
2020-03-04 15:35:00,40.99,41.01,40.95,41.0,60555.0,37.517,37.5353,37.4804,37.5261,60555.0
2020-03-04 15:40:00,40.99,41.0,40.86,40.89,132073.0,37.517,37.5261,37.398,37.4254,132073.0
2020-03-04 15:45:00,40.87,40.91,40.81,40.87,124386.0,37.4071,37.4437,37.3522,37.4071,124386.0
2020-03-04 15:50:00,40.87,41.07,40.87,41.05,167817.0,37.4071,37.5902,37.4071,37.5719,167817.0
2020-03-04 15:55:00,41.05,41.08,40.99,41.06,424936.0,37.5719,37.5993,37.517,37.581,424936.0
2020-03-05 09:30:00,40.09,40.19,39.97,40.16,148027.0,36.6932,36.7848,36.5834,36.7573,148027.0
2020-03-05 09:35:00,40.22,40.33,40.09,40.09,132486.0,36.8122,36.9129,36.6932,36.6932,132486.0
2020-03-05 09:40:00,40.11,40.12,39.99,40.05,92931.0,36.7115,36.7207,36.6017,36.6566,92931.0
2020-03-05 09:45:00,40.04,40.05,39.85,39.89,74870.0,36.6475,36.6566,36.4736,36.5102,74870.0
2020-03-05 09:50:00,39.89,39.91,39.77,39.8,278078.0,36.5102,36.5285,36.4003,36.4278,278078.0
2020-03-05 09:55:00,39.81,39.82,39.74,39.82,102926.0,36.4369,36.4461,36.3729,36.4461,102926.0
2020-03-05 10:00:00,39.82,39.95,39.78,39.78,71951.0,36.4461,36.5651,36.4095,36.4095,71951.0
2020-03-05 10:05:00,39.78,39.79,39.68,39.74,84847.0,36.4095,36.4186,36.318,36.3729,84847.0
2020-03-05 10:10:00,39.74,39.96,39.74,39.96,49937.0,36.3729,36.5742,36.3729,36.5742,49937.0
2020-03-05 10:15:00,39.95,40.04,39.86,40.03,52231.0,36.5651,36.6475,36.4827,36.6383,52231.0
2020-03-05 10:20:00,40.03,40.17,39.96,40.09,226616.0,36.6383,36.7664,36.5742,36.6932,226616.0
2020-03-05 10:25:00,40.08,40.09,39.92,39.92,126244.0,36.6841,36.6932,36.5376,36.5376,126244.0
2020-03-05 10:30:00,39.91,39.98,39.87,39.9,88446.0,36.5285,36.5925,36.4919,36.5193,88446.0
2020-03-05 10:35:00,39.91,39.91,39.8,39.8,139307.0,36.5285,36.5285,36.4278,36.4278,139307.0
2020-03-05 10:40:00,39.81,39.94,39.81,39.86,73426.0,36.4369,36.5559,36.4369,36.4827,73426.0
2020-03-05 10:45:00,39.85,39.85,39.7,39.77,203373.0,36.4736,36.4736,36.3363,36.4003,203373.0
2020-03-05 10:50:00,39.76,39.89,39.72,39.85,75912.0,36.3912,36.5102,36.3546,36.4736,75912.0
2020-03-05 10:55:00,39.84,39.85,39.68,39.68,59945.0,36.4644,36.4736,36.318,36.318,59945.0
2020-03-05 11:00:00,39.7,39.79,39.66,39.76,62231.0,36.3363,36.4186,36.2997,36.3912,62231.0
2020-03-05 11:05:00,39.76,39.96,39.75,39.94,53487.0,36.3912,36.5742,36.382,36.5559,53487.0
2020-03-05 11:10:00,39.94,40.07,39.91,40.07,119942.0,36.5559,36.6749,36.5285,36.6749,119942.0
2020-03-05 11:15:00,40.07,40.11,40.04,40.1,106698.0,36.6749,36.7115,36.6475,36.7024,106698.0
2020-03-05 11:20:00,40.1,40.14,40.01,40.04,91303.0,36.7024,36.739,36.62,36.6475,91303.0
2020-03-05 11:25:00,40.02,40.12,39.98,40.1,103638.0,36.6292,36.7207,36.5925,36.7024,103638.0
2020-03-05 11:30:00,40.1,40.15,40.02,40.02,67895.0,36.7024,36.7481,36.6292,36.6292,67895.0
2020-03-05 11:35:00,40.02,40.02,39.85,39.88,101953.0,36.6292,36.6292,36.4736,36.501,101953.0
2020-03-05 11:40:00,39.88,39.92,39.83,39.86,44318.0,36.501,36.5376,36.4553,36.4827,44318.0
2020-03-05 11:45:00,39.85,39.93,39.83,39.91,40928.0,36.4736,36.5468,36.4553,36.5285,40928.0
2020-03-05 11:50:00,39.91,39.95,39.83,39.9,70129.0,36.5285,36.5651,36.4553,36.5193,70129.0
2020-03-05 11:55:00,39.9,39.91,39.78,39.85,40708.0,36.5193,36.5285,36.4095,36.4736,40708.0
2020-03-05 12:00:00,39.85,39.89,39.79,39.81,31305.0,36.4736,36.5102,36.4186,36.4369,31305.0
2020-03-05 12:05:00,39.81,39.81,39.66,39.69,34071.0,36.4369,36.4369,36.2997,36.3271,34071.0
2020-03-05 12:10:00,39.68,39.75,39.67,39.69,40308.0,36.318,36.382,36.3088,36.3271,40308.0
2020-03-05 12:15:00,39.69,39.75,39.65,39.67,45712.0,36.3271,36.382,36.2905,36.3088,45712.0
2020-03-05 12:20:00,39.67,39.7,39.6,39.61,38212.0,36.3088,36.3363,36.2447,36.2539,38212.0
2020-03-05 12:25:00,39.61,39.65,39.54,39.63,131731.0,36.2539,36.2905,36.1898,36.2722,131731.0
2020-03-05 12:30:00,39.63,39.7,39.63,39.65,28231.0,36.2722,36.3363,36.2722,36.2905,28231.0
2020-03-05 12:35:00,39.66,39.68,39.51,39.51,30747.0,36.2997,36.318,36.1624,36.1624,30747.0
2020-03-05 12:40:00,39.51,39.52,39.33,39.33,65685.0,36.1624,36.1715,35.9976,35.9976,65685.0
2020-03-05 12:45:00,39.33,39.51,39.32,39.51,125178.0,35.9976,36.1624,35.9885,36.1624,125178.0
2020-03-05 12:50:00,39.5,39.52,39.43,39.49,253015.0,36.1532,36.1715,36.0891,36.1441,253015.0
2020-03-05 12:55:00,39.5,39.5,39.37,39.37,63093.0,36.1532,36.1532,36.0342,36.0342,63093.0
2020-03-05 13:00:00,39.37,39.43,39.34,39.35,88330.0,36.0342,36.0891,36.0068,36.0159,88330.0
2020-03-05 13:05:00,39.34,39.39,39.28,39.29,57124.0,36.0068,36.0525,35.9519,35.961,57124.0
2020-03-05 13:10:00,39.3,39.37,39.25,39.31,55307.0,35.9702,36.0342,35.9244,35.9793,55307.0
2020-03-05 13:15:00,39.3,39.37,39.25,39.33,51119.0,35.9702,36.0342,35.9244,35.9976,51119.0
2020-03-05 13:20:00,39.33,39.44,39.32,39.41,82608.0,35.9976,36.0983,35.9885,36.0708,82608.0
2020-03-05 13:25:00,39.42,39.51,39.41,39.49,113094.0,36.08,36.1624,36.0708,36.1441,113094.0
2020-03-05 13:30:00,39.49,39.56,39.43,39.52,85851.0,36.1441,36.2081,36.0891,36.1715,85851.0
2020-03-05 13:35:00,39.53,39.57,39.43,39.43,37227.0,36.1807,36.2173,36.0891,36.0891,37227.0
2020-03-05 13:40:00,39.44,39.45,39.36,39.36,55525.0,36.0983,36.1075,36.0251,36.0251,55525.0
2020-03-05 13:45:00,39.37,39.51,39.34,39.49,38612.0,36.0342,36.1624,36.0068,36.1441,38612.0
2020-03-05 13:50:00,39.49,39.55,39.39,39.4,40452.0,36.1441,36.199,36.0525,36.0617,40452.0
2020-03-05 13:55:00,39.4,39.57,39.39,39.55,41674.0,36.0617,36.2173,36.0525,36.199,41674.0
2020-03-05 14:00:00,39.55,39.55,39.41,39.44,50896.0,36.199,36.199,36.0708,36.0983,50896.0
2020-03-05 14:05:00,39.43,39.55,39.42,39.52,36335.0,36.0891,36.199,36.08,36.1715,36335.0
2020-03-05 14:10:00,39.51,39.6,39.48,39.55,33100.0,36.1624,36.2447,36.1349,36.199,33100.0
2020-03-05 14:15:00,39.54,39.54,39.4,39.43,62923.0,36.1898,36.1898,36.0617,36.0891,62923.0
2020-03-05 14:20:00,39.42,39.44,39.3,39.3,59935.0,36.08,36.0983,35.9702,35.9702,59935.0
2020-03-05 14:25:00,39.31,39.36,39.27,39.32,72422.0,35.9793,36.0251,35.9427,35.9885,72422.0
2020-03-05 14:30:00,39.32,39.4,39.32,39.33,38287.0,35.9885,36.0617,35.9885,35.9976,38287.0
2020-03-05 14:35:00,39.33,39.52,39.3,39.47,62121.0,35.9976,36.1715,35.9702,36.1258,62121.0
2020-03-05 14:40:00,39.46,39.51,39.42,39.43,41419.0,36.1166,36.1624,36.08,36.0891,41419.0
2020-03-05 14:45:00,39.43,39.52,39.41,39.51,53184.0,36.0891,36.1715,36.0708,36.1624,53184.0
2020-03-05 14:50:00,39.52,39.55,39.39,39.39,38730.0,36.1715,36.199,36.0525,36.0525,38730.0
2020-03-05 14:55:00,39.4,39.51,39.4,39.48,37678.0,36.0617,36.1624,36.0617,36.1349,37678.0
2020-03-05 15:00:00,39.5,39.5,39.4,39.43,58739.0,36.1532,36.1532,36.0617,36.0891,58739.0
2020-03-05 15:05:00,39.43,39.51,39.42,39.5,44122.0,36.0891,36.1624,36.08,36.1532,44122.0
2020-03-05 15:10:00,39.49,39.52,39.34,39.38,51610.0,36.1441,36.1715,36.0068,36.0434,51610.0
2020-03-05 15:15:00,39.39,39.41,39.29,39.35,53810.0,36.0525,36.0708,35.961,36.0159,53810.0
2020-03-05 15:20:00,39.35,39.42,39.28,39.3,74931.0,36.0159,36.08,35.9519,35.9702,74931.0
2020-03-05 15:25:00,39.3,39.36,39.25,39.3,150555.0,35.9702,36.0251,35.9244,35.9702,150555.0
2020-03-05 15:30:00,39.3,39.55,39.28,39.48,97649.0,35.9702,36.199,35.9519,36.1349,97649.0
2020-03-05 15:35:00,39.48,39.53,39.44,39.44,184444.0,36.1349,36.1807,36.0983,36.0983,184444.0
2020-03-05 15:40:00,39.45,39.51,39.37,39.48,97742.0,36.1075,36.1624,36.0342,36.1349,97742.0
2020-03-05 15:45:00,39.48,39.51,39.41,39.45,134925.0,36.1349,36.1624,36.0708,36.1075,134925.0
2020-03-05 15:50:00,39.46,39.58,39.43,39.46,198067.0,36.1166,36.2264,36.0891,36.1166,198067.0
2020-03-05 15:55:00,39.46,39.6,39.44,39.58,557444.0,36.1166,36.2447,36.0983,36.2264,557444.0
2020-03-06 09:30:00,38.65,38.65,38.32,38.38,225688.0,35.3752,35.3752,35.0732,35.1281,225688.0
2020-03-06 09:35:00,38.38,38.78,38.38,38.7,227070.0,35.1281,35.4942,35.1281,35.421,227070.0
2020-03-06 09:40:00,38.69,38.9,38.49,38.87,252434.0,35.4118,35.6041,35.2288,35.5766,252434.0
2020-03-06 09:45:00,38.86,38.86,38.44,38.44,160011.0,35.5674,35.5674,35.183,35.183,160011.0
2020-03-06 09:50:00,38.44,38.49,38.27,38.47,196928.0,35.183,35.2288,35.0274,35.2105,196928.0
2020-03-06 09:55:00,38.46,38.79,38.44,38.76,204507.0,35.2013,35.5034,35.183,35.4759,204507.0
2020-03-06 10:00:00,38.77,38.93,38.77,38.84,120972.0,35.4851,35.6315,35.4851,35.5491,120972.0
2020-03-06 10:05:00,38.86,38.94,38.67,38.72,265953.0,35.5674,35.6407,35.3935,35.4393,265953.0
2020-03-06 10:10:00,38.72,38.91,38.66,38.87,157658.0,35.4393,35.6132,35.3844,35.5766,157658.0
2020-03-06 10:15:00,38.87,39.12,38.87,39.03,223236.0,35.5766,35.8054,35.5766,35.723,223236.0
2020-03-06 10:20:00,39.02,39.16,39.02,39.11,196392.0,35.7139,35.842,35.7139,35.7963,196392.0
2020-03-06 10:25:00,39.1,39.38,39.09,39.36,345758.0,35.7871,36.0434,35.778,36.0251,345758.0
2020-03-06 10:30:00,39.35,39.44,39.19,39.19,202787.0,36.0159,36.0983,35.8695,35.8695,202787.0
2020-03-06 10:35:00,39.18,39.37,39.14,39.36,167631.0,35.8603,36.0342,35.8237,36.0251,167631.0
2020-03-06 10:40:00,39.35,39.46,39.26,39.41,301484.0,36.0159,36.1166,35.9335,36.0708,301484.0
2020-03-06 10:45:00,39.41,39.55,39.36,39.55,151742.0,36.0708,36.199,36.0251,36.199,151742.0
2020-03-06 10:50:00,39.55,39.61,39.5,39.56,171810.0,36.199,36.2539,36.1532,36.2081,171810.0
2020-03-06 10:55:00,39.56,39.58,39.39,39.51,93948.0,36.2081,36.2264,36.0525,36.1624,93948.0
2020-03-06 11:00:00,39.52,39.52,39.36,39.4,166428.0,36.1715,36.1715,36.0251,36.0617,166428.0
2020-03-06 11:05:00,39.4,39.44,39.29,39.33,203359.0,36.0617,36.0983,35.961,35.9976,203359.0
2020-03-06 11:10:00,39.32,39.36,39.1,39.14,88938.0,35.9885,36.0251,35.7871,35.8237,88938.0
2020-03-06 11:15:00,39.14,39.19,39.1,39.14,142724.0,35.8237,35.8695,35.7871,35.8237,142724.0
2020-03-06 11:20:00,39.13,39.18,38.98,38.99,112465.0,35.8146,35.8603,35.6773,35.6864,112465.0
2020-03-06 11:25:00,38.99,39.12,38.93,38.98,145940.0,35.6864,35.8054,35.6315,35.6773,145940.0
2020-03-06 11:30:00,38.97,39.03,38.89,38.96,81152.0,35.6681,35.723,35.5949,35.659,81152.0
2020-03-06 11:35:00,38.96,39.07,38.93,39.07,73485.0,35.659,35.7596,35.6315,35.7596,73485.0
2020-03-06 11:40:00,39.07,39.07,38.92,38.94,78998.0,35.7596,35.7596,35.6224,35.6407,78998.0
2020-03-06 11:45:00,38.95,38.96,38.84,38.86,123413.0,35.6498,35.659,35.5491,35.5674,123413.0
2020-03-06 11:50:00,38.86,39.02,38.86,39.01,57050.0,35.5674,35.7139,35.5674,35.7047,57050.0
2020-03-06 11:55:00,39.01,39.04,38.93,39.01,88720.0,35.7047,35.7322,35.6315,35.7047,88720.0
2020-03-06 12:00:00,39.01,39.04,38.89,38.89,50910.0,35.7047,35.7322,35.5949,35.5949,50910.0
2020-03-06 12:05:00,38.89,38.89,38.84,38.87,47935.0,35.5949,35.5949,35.5491,35.5766,47935.0
2020-03-06 12:10:00,38.86,38.89,38.78,38.82,230148.0,35.5674,35.5949,35.4942,35.5308,230148.0
2020-03-06 12:15:00,38.83,38.89,38.78,38.79,65640.0,35.54,35.5949,35.4942,35.5034,65640.0
2020-03-06 12:20:00,38.78,38.89,38.76,38.77,63631.0,35.4942,35.5949,35.4759,35.4851,63631.0
2020-03-06 12:25:00,38.76,38.82,38.74,38.79,120151.0,35.4759,35.5308,35.4576,35.5034,120151.0
2020-03-06 12:30:00,38.79,38.98,38.76,38.96,74406.0,35.5034,35.6773,35.4759,35.659,74406.0
2020-03-06 12:35:00,38.97,39.07,38.91,38.97,100836.0,35.6681,35.7596,35.6132,35.6681,100836.0
2020-03-06 12:40:00,38.97,39.02,38.93,39.02,35808.0,35.6681,35.7139,35.6315,35.7139,35808.0
2020-03-06 12:45:00,39.03,39.08,38.94,38.96,49499.0,35.723,35.7688,35.6407,35.659,49499.0
2020-03-06 12:50:00,38.95,38.96,38.84,38.85,37563.0,35.6498,35.659,35.5491,35.5583,37563.0
2020-03-06 12:55:00,38.85,38.91,38.83,38.85,49244.0,35.5583,35.6132,35.54,35.5583,49244.0
2020-03-06 13:00:00,38.84,38.91,38.83,38.86,157503.0,35.5491,35.6132,35.54,35.5674,157503.0
2020-03-06 13:05:00,38.87,38.96,38.87,38.9,98879.0,35.5766,35.659,35.5766,35.6041,98879.0
2020-03-06 13:10:00,38.9,38.93,38.83,38.85,55409.0,35.6041,35.6315,35.54,35.5583,55409.0
2020-03-06 13:15:00,38.85,38.93,38.85,38.9,44182.0,35.5583,35.6315,35.5583,35.6041,44182.0
2020-03-06 13:20:00,38.91,39.1,38.91,39.06,47619.0,35.6132,35.7871,35.6132,35.7505,47619.0
2020-03-06 13:25:00,39.06,39.06,38.93,38.94,83500.0,35.7505,35.7505,35.6315,35.6407,83500.0
2020-03-06 13:30:00,38.94,39.02,38.91,38.94,34998.0,35.6407,35.7139,35.6132,35.6407,34998.0
2020-03-06 13:35:00,38.93,39.01,38.87,38.99,28280.0,35.6315,35.7047,35.5766,35.6864,28280.0
2020-03-06 13:40:00,38.98,39.02,38.89,38.91,35948.0,35.6773,35.7139,35.5949,35.6132,35948.0
2020-03-06 13:45:00,38.92,38.93,38.8,38.83,97900.0,35.6224,35.6315,35.5125,35.54,97900.0
2020-03-06 13:50:00,38.82,38.88,38.76,38.76,78405.0,35.5308,35.5857,35.4759,35.4759,78405.0
2020-03-06 13:55:00,38.76,38.82,38.76,38.8,62719.0,35.4759,35.5308,35.4759,35.5125,62719.0
2020-03-06 14:00:00,38.81,38.81,38.7,38.73,155933.0,35.5217,35.5217,35.421,35.4485,155933.0
2020-03-06 14:05:00,38.73,38.79,38.71,38.73,109761.0,35.4485,35.5034,35.4301,35.4485,109761.0
2020-03-06 14:10:00,38.73,38.82,38.7,38.78,35328.0,35.4485,35.5308,35.421,35.4942,35328.0
2020-03-06 14:15:00,38.77,38.82,38.74,38.77,25814.0,35.4851,35.5308,35.4576,35.4851,25814.0
2020-03-06 14:20:00,38.77,38.85,38.73,38.81,59678.0,35.4851,35.5583,35.4485,35.5217,59678.0
2020-03-06 14:25:00,38.81,38.88,38.73,38.74,384510.0,35.5217,35.5857,35.4485,35.4576,384510.0
2020-03-06 14:30:00,38.74,38.77,38.6,38.61,68564.0,35.4576,35.4851,35.3295,35.3386,68564.0
2020-03-06 14:35:00,38.61,38.62,38.5,38.51,314659.0,35.3386,35.3478,35.2379,35.2471,314659.0
2020-03-06 14:40:00,38.51,38.6,38.48,38.55,208488.0,35.2471,35.3295,35.2196,35.2837,208488.0
2020-03-06 14:45:00,38.55,38.64,38.5,38.51,140109.0,35.2837,35.3661,35.2379,35.2471,140109.0
2020-03-06 14:50:00,38.51,38.55,38.48,38.52,92639.0,35.2471,35.2837,35.2196,35.2562,92639.0
2020-03-06 14:55:00,38.53,38.57,38.48,38.49,87732.0,35.2654,35.302,35.2196,35.2288,87732.0
2020-03-06 15:00:00,38.48,38.55,38.47,38.48,44043.0,35.2196,35.2837,35.2105,35.2196,44043.0
2020-03-06 15:05:00,38.49,38.51,38.45,38.48,73913.0,35.2288,35.2471,35.1922,35.2196,73913.0
2020-03-06 15:10:00,38.48,38.65,38.48,38.52,86034.0,35.2196,35.3752,35.2196,35.2562,86034.0
2020-03-06 15:15:00,38.52,38.75,38.51,38.73,191551.0,35.2562,35.4668,35.2471,35.4485,191551.0
2020-03-06 15:20:00,38.74,38.75,38.61,38.72,94206.0,35.4576,35.4668,35.3386,35.4393,94206.0
2020-03-06 15:25:00,38.72,38.74,38.58,38.58,128232.0,35.4393,35.4576,35.3112,35.3112,128232.0
2020-03-06 15:30:00,38.58,38.85,38.54,38.8,181916.0,35.3112,35.5583,35.2746,35.5125,181916.0
2020-03-06 15:35:00,38.8,38.92,38.7,38.71,223565.0,35.5125,35.6224,35.421,35.4301,223565.0
2020-03-06 15:40:00,38.73,38.87,38.69,38.85,194122.0,35.4485,35.5766,35.4118,35.5583,194122.0
2020-03-06 15:45:00,38.85,38.92,38.76,38.88,236574.0,35.5583,35.6224,35.4759,35.5857,236574.0
2020-03-06 15:50:00,38.88,39.14,38.88,39.06,367750.0,35.5857,35.8237,35.5857,35.7505,367750.0
2020-03-06 15:55:00,39.07,39.25,39.07,39.12,487183.0,35.7596,35.9244,35.7596,35.8054,487183.0
2020-03-09 09:30:00,36.57,36.84,36.17,36.63,23200.0,33.4715,33.7186,33.1054,33.5264,23200.0
2020-03-09 09:35:00,36.63,36.63,36.63,36.63,0.0,33.5264,33.5264,33.5264,33.5264,0.0
2020-03-09 09:40:00,36.63,36.63,36.63,36.63,0.0,33.5264,33.5264,33.5264,33.5264,0.0
2020-03-09 09:45:00,36.55,36.6,36.19,36.19,742.0,33.4532,33.4989,33.1237,33.1237,742.0
2020-03-09 09:50:00,36.55,36.57,36.01,36.51,86238.0,33.4532,33.4715,32.9589,33.4166,86238.0
2020-03-09 09:55:00,36.55,37.07,36.05,36.78,41137.0,33.4532,33.9291,32.9955,33.6637,41137.0
2020-03-09 10:00:00,36.78,36.91,36.52,36.55,118606.0,33.6637,33.7827,33.4257,33.4532,118606.0
2020-03-09 10:05:00,36.59,36.97,36.59,36.89,145584.0,33.4898,33.8376,33.4898,33.7644,145584.0
2020-03-09 10:10:00,36.9,36.96,36.68,36.75,271813.0,33.7735,33.8284,33.5721,33.6362,271813.0
2020-03-09 10:15:00,36.75,37.07,36.72,37.06,304887.0,33.6362,33.9291,33.6088,33.92,304887.0
2020-03-09 10:20:00,37.08,37.08,36.62,36.73,56113.0,33.9383,33.9383,33.5172,33.6179,56113.0
2020-03-09 10:25:00,36.73,36.89,36.64,36.79,71387.0,33.6179,33.7644,33.5355,33.6728,71387.0
2020-03-09 10:30:00,36.79,37.01,36.75,36.95,76387.0,33.6728,33.8742,33.6362,33.8193,76387.0
2020-03-09 10:35:00,36.97,37.02,36.83,36.98,202324.0,33.8376,33.8833,33.7094,33.8467,202324.0
2020-03-09 10:40:00,36.98,37.05,36.89,36.91,136492.0,33.8467,33.9108,33.7644,33.7827,136492.0
2020-03-09 10:45:00,36.93,36.98,36.88,36.9,93356.0,33.801,33.8467,33.7552,33.7735,93356.0
2020-03-09 10:50:00,36.9,36.9,36.74,36.75,386095.0,33.7735,33.7735,33.6271,33.6362,386095.0
2020-03-09 10:55:00,36.74,36.92,36.67,36.8,161832.0,33.6271,33.7918,33.563,33.682,161832.0
2020-03-09 11:00:00,36.79,36.83,36.72,36.77,235840.0,33.6728,33.7094,33.6088,33.6545,235840.0
2020-03-09 11:05:00,36.77,37.04,36.76,37.02,667182.0,33.6545,33.9016,33.6454,33.8833,667182.0
2020-03-09 11:10:00,37.03,37.19,37.01,37.18,432635.0,33.8925,34.0389,33.8742,34.0298,432635.0
2020-03-09 11:15:00,37.17,37.3,37.14,37.2,105144.0,34.0206,34.1396,33.9932,34.0481,105144.0
2020-03-09 11:20:00,37.19,37.29,37.14,37.29,66586.0,34.0389,34.1305,33.9932,34.1305,66586.0
2020-03-09 11:25:00,37.29,37.38,37.28,37.31,283590.0,34.1305,34.2128,34.1213,34.1488,283590.0
2020-03-09 11:30:00,37.3,37.33,37.2,37.32,103023.0,34.1396,34.1671,34.0481,34.1579,103023.0
2020-03-09 11:35:00,37.29,37.45,37.29,37.39,82806.0,34.1305,34.2769,34.1305,34.222,82806.0
2020-03-09 11:40:00,37.4,37.74,37.38,37.74,881080.0,34.2311,34.5423,34.2128,34.5423,881080.0
2020-03-09 11:45:00,37.73,37.75,37.66,37.73,96446.0,34.5332,34.5515,34.4691,34.5332,96446.0
2020-03-09 11:50:00,37.74,37.78,37.64,37.72,53453.0,34.5423,34.5789,34.4508,34.524,53453.0
2020-03-09 11:55:00,37.73,37.8,37.67,37.76,63436.0,34.5332,34.5973,34.4783,34.5606,63436.0
2020-03-09 12:00:00,37.76,37.77,37.6,37.63,139949.0,34.5606,34.5698,34.4142,34.4417,139949.0
2020-03-09 12:05:00,37.63,37.88,37.62,37.84,115384.0,34.4417,34.6705,34.4325,34.6339,115384.0
2020-03-09 12:10:00,37.84,37.91,37.67,37.69,74212.0,34.6339,34.6979,34.4783,34.4966,74212.0
2020-03-09 12:15:00,37.7,37.76,37.56,37.63,68400.0,34.5057,34.5606,34.3776,34.4417,68400.0
2020-03-09 12:20:00,37.64,37.66,37.52,37.55,192255.0,34.4508,34.4691,34.341,34.3684,192255.0
2020-03-09 12:25:00,37.55,37.59,37.49,37.49,187236.0,34.3684,34.405,34.3135,34.3135,187236.0
2020-03-09 12:30:00,37.5,37.53,37.35,37.35,136056.0,34.3227,34.3501,34.1854,34.1854,136056.0
2020-03-09 12:35:00,37.35,37.49,37.28,37.49,425290.0,34.1854,34.3135,34.1213,34.3135,425290.0
2020-03-09 12:40:00,37.48,37.55,37.36,37.42,49536.0,34.3044,34.3684,34.1945,34.2494,49536.0
2020-03-09 12:45:00,37.41,37.46,37.35,37.38,161055.0,34.2403,34.2861,34.1854,34.2128,161055.0
2020-03-09 12:50:00,37.36,37.46,37.33,37.45,197280.0,34.1945,34.2861,34.1671,34.2769,197280.0
2020-03-09 12:55:00,37.45,37.52,37.36,37.41,269821.0,34.2769,34.341,34.1945,34.2403,269821.0
2020-03-09 13:00:00,37.4,37.45,37.26,37.26,121078.0,34.2311,34.2769,34.103,34.103,121078.0
2020-03-09 13:05:00,37.26,37.37,37.2,37.29,46091.0,34.103,34.2037,34.0481,34.1305,46091.0
2020-03-09 13:10:00,37.28,37.51,37.28,37.49,361060.0,34.1213,34.3318,34.1213,34.3135,361060.0
2020-03-09 13:15:00,37.49,37.5,37.4,37.43,133816.0,34.3135,34.3227,34.2311,34.2586,133816.0
2020-03-09 13:20:00,37.43,37.44,37.35,37.37,51678.0,34.2586,34.2678,34.1854,34.2037,51678.0
2020-03-09 13:25:00,37.37,37.43,37.31,37.43,450171.0,34.2037,34.2586,34.1488,34.2586,450171.0
2020-03-09 13:30:00,37.43,37.45,37.27,37.28,185243.0,34.2586,34.2769,34.1122,34.1213,185243.0
2020-03-09 13:35:00,37.28,37.31,37.08,37.08,200603.0,34.1213,34.1488,33.9383,33.9383,200603.0
2020-03-09 13:40:00,37.07,37.11,36.99,37.03,491166.0,33.9291,33.9657,33.8559,33.8925,491166.0
2020-03-09 13:45:00,37.03,37.22,37.03,37.15,296601.0,33.8925,34.0664,33.8925,34.0023,296601.0
2020-03-09 13:50:00,37.14,37.14,36.96,36.98,24596.0,33.9932,33.9932,33.8284,33.8467,24596.0
2020-03-09 13:55:00,36.96,37.05,36.93,37.02,125338.0,33.8284,33.9108,33.801,33.8833,125338.0
2020-03-09 14:00:00,37.02,37.08,36.9,36.91,250720.0,33.8833,33.9383,33.7735,33.7827,250720.0
2020-03-09 14:05:00,36.9,36.96,36.81,36.82,114652.0,33.7735,33.8284,33.6911,33.7003,114652.0
2020-03-09 14:10:00,36.81,36.96,36.8,36.95,77107.0,33.6911,33.8284,33.682,33.8193,77107.0
2020-03-09 14:15:00,36.95,37.11,36.94,36.98,191607.0,33.8193,33.9657,33.8101,33.8467,191607.0
2020-03-09 14:20:00,36.98,37.06,36.95,36.98,154676.0,33.8467,33.92,33.8193,33.8467,154676.0
2020-03-09 14:25:00,36.97,36.98,36.86,36.87,39250.0,33.8376,33.8467,33.7369,33.7461,39250.0
2020-03-09 14:30:00,36.85,36.95,36.82,36.93,163627.0,33.7277,33.8193,33.7003,33.801,163627.0
2020-03-09 14:35:00,36.93,37.14,36.9,37.07,66851.0,33.801,33.9932,33.7735,33.9291,66851.0
2020-03-09 14:40:00,37.09,37.09,36.93,36.98,100792.0,33.9474,33.9474,33.801,33.8467,100792.0
2020-03-09 14:45:00,36.98,37.17,36.96,37.06,138301.0,33.8467,34.0206,33.8284,33.92,138301.0
2020-03-09 14:50:00,37.05,37.31,37.05,37.31,185650.0,33.9108,34.1488,33.9108,34.1488,185650.0
2020-03-09 14:55:00,37.31,37.44,37.28,37.33,256533.0,34.1488,34.2678,34.1213,34.1671,256533.0
2020-03-09 15:00:00,37.32,37.4,37.19,37.35,206898.0,34.1579,34.2311,34.0389,34.1854,206898.0
2020-03-09 15:05:00,37.37,37.47,37.32,37.34,248694.0,34.2037,34.2952,34.1579,34.1762,248694.0
2020-03-09 15:10:00,37.35,37.35,37.23,37.23,44527.0,34.1854,34.1854,34.0755,34.0755,44527.0
2020-03-09 15:15:00,37.22,37.33,37.2,37.23,43578.0,34.0664,34.1671,34.0481,34.0755,43578.0
2020-03-09 15:20:00,37.21,37.38,37.19,37.37,98759.0,34.0572,34.2128,34.0389,34.2037,98759.0
2020-03-09 15:25:00,37.37,37.48,37.32,37.33,87843.0,34.2037,34.3044,34.1579,34.1671,87843.0
2020-03-09 15:30:00,37.31,37.34,37.2,37.25,53717.0,34.1488,34.1762,34.0481,34.0939,53717.0
2020-03-09 15:35:00,37.24,37.41,37.24,37.35,58700.0,34.0847,34.2403,34.0847,34.1854,58700.0
2020-03-09 15:40:00,37.35,37.39,37.3,37.31,72345.0,34.1854,34.222,34.1396,34.1488,72345.0
2020-03-09 15:45:00,37.3,37.38,37.23,37.25,122960.0,34.1396,34.2128,34.0755,34.0939,122960.0
2020-03-09 15:50:00,37.24,37.26,37.12,37.24,318470.0,34.0847,34.103,33.9749,34.0847,318470.0
2020-03-09 15:55:00,37.23,37.23,36.98,36.98,343148.0,34.0755,34.0755,33.8467,33.8467,343148.0
2020-03-10 09:30:00,38.16,38.34,38.02,38.13,222836.0,34.9268,35.0915,34.7986,34.8993,222836.0
2020-03-10 09:35:00,38.1,38.1,37.7,37.76,135913.0,34.8718,34.8718,34.5057,34.5606,135913.0
2020-03-10 09:40:00,37.75,37.82,37.71,37.76,340616.0,34.5515,34.6156,34.5149,34.5606,340616.0
2020-03-10 09:45:00,37.77,37.82,37.71,37.74,43494.0,34.5698,34.6156,34.5149,34.5423,43494.0
2020-03-10 09:50:00,37.73,37.9,37.67,37.87,66741.0,34.5332,34.6888,34.4783,34.6613,66741.0
2020-03-10 09:55:00,37.87,38.13,37.83,38.13,201097.0,34.6613,34.8993,34.6247,34.8993,201097.0
2020-03-10 10:00:00,38.13,38.37,38.1,38.32,178261.0,34.8993,35.119,34.8718,35.0732,178261.0
2020-03-10 10:05:00,38.32,38.35,38.26,38.33,32940.0,35.0732,35.1007,35.0183,35.0823,32940.0
2020-03-10 10:10:00,38.32,38.34,38.17,38.2,41197.0,35.0732,35.0915,34.9359,34.9634,41197.0
2020-03-10 10:15:00,38.19,38.21,38.03,38.04,54994.0,34.9542,34.9725,34.8078,34.8169,54994.0
2020-03-10 10:20:00,38.05,38.13,37.91,37.91,61321.0,34.8261,34.8993,34.6979,34.6979,61321.0
2020-03-10 10:25:00,37.92,37.92,37.68,37.7,144269.0,34.7071,34.7071,34.4874,34.5057,144269.0
2020-03-10 10:30:00,37.7,37.7,37.52,37.58,81910.0,34.5057,34.5057,34.341,34.3959,81910.0
2020-03-10 10:35:00,37.59,37.64,37.48,37.48,65456.0,34.405,34.4508,34.3044,34.3044,65456.0
2020-03-10 10:40:00,37.49,37.5,37.37,37.38,63313.0,34.3135,34.3227,34.2037,34.2128,63313.0
2020-03-10 10:45:00,37.38,37.4,37.21,37.21,52680.0,34.2128,34.2311,34.0572,34.0572,52680.0
2020-03-10 10:50:00,37.22,37.25,37.1,37.1,59233.0,34.0664,34.0939,33.9566,33.9566,59233.0
2020-03-10 10:55:00,37.09,37.15,37.01,37.01,138429.0,33.9474,34.0023,33.8742,33.8742,138429.0
2020-03-10 11:00:00,37.02,37.05,36.95,36.98,81322.0,33.8833,33.9108,33.8193,33.8467,81322.0
2020-03-10 11:05:00,36.98,37.14,36.95,37.12,106442.0,33.8467,33.9932,33.8193,33.9749,106442.0
2020-03-10 11:10:00,37.11,37.14,36.85,36.85,152710.0,33.9657,33.9932,33.7277,33.7277,152710.0
2020-03-10 11:15:00,36.84,36.89,36.72,36.72,85515.0,33.7186,33.7644,33.6088,33.6088,85515.0
2020-03-10 11:20:00,36.72,36.74,36.52,36.53,63688.0,33.6088,33.6271,33.4257,33.4349,63688.0
2020-03-10 11:25:00,36.52,36.54,36.28,36.28,555104.0,33.4257,33.444,33.206,33.206,555104.0
2020-03-10 11:30:00,36.28,36.32,36.12,36.12,195691.0,33.206,33.2427,33.0596,33.0596,195691.0
2020-03-10 11:35:00,36.12,36.16,36.03,36.11,69880.0,33.0596,33.0962,32.9772,33.0504,69880.0
2020-03-10 11:40:00,36.12,36.31,36.03,36.3,140700.0,33.0596,33.2335,32.9772,33.2243,140700.0
2020-03-10 11:45:00,36.3,36.5,36.26,36.47,88457.0,33.2243,33.4074,33.1877,33.3799,88457.0
2020-03-10 11:50:00,36.47,36.52,36.28,36.36,580133.0,33.3799,33.4257,33.206,33.2793,580133.0
2020-03-10 11:55:00,36.37,36.47,36.35,36.4,239027.0,33.2884,33.3799,33.2701,33.3159,239027.0
2020-03-10 12:00:00,36.41,36.8,36.41,36.74,386727.0,33.325,33.682,33.325,33.6271,386727.0
2020-03-10 12:05:00,36.75,36.8,36.7,36.75,92023.0,33.6362,33.682,33.5905,33.6362,92023.0
2020-03-10 12:10:00,36.75,36.98,36.75,36.95,133272.0,33.6362,33.8467,33.6362,33.8193,133272.0
2020-03-10 12:15:00,36.97,37.07,36.94,36.96,122901.0,33.8376,33.9291,33.8101,33.8284,122901.0
2020-03-10 12:20:00,36.97,36.97,36.84,36.9,32004.0,33.8376,33.8376,33.7186,33.7735,32004.0
2020-03-10 12:25:00,36.9,36.92,36.72,36.74,77220.0,33.7735,33.7918,33.6088,33.6271,77220.0
2020-03-10 12:30:00,36.72,36.73,36.54,36.59,76006.0,33.6088,33.6179,33.444,33.4898,76006.0
2020-03-10 12:35:00,36.58,36.74,36.52,36.7,44884.0,33.4806,33.6271,33.4257,33.5905,44884.0
2020-03-10 12:40:00,36.72,36.84,36.64,36.84,29659.0,33.6088,33.7186,33.5355,33.7186,29659.0
2020-03-10 12:45:00,36.84,36.84,36.72,36.73,22566.0,33.7186,33.7186,33.6088,33.6179,22566.0
2020-03-10 12:50:00,36.72,36.82,36.68,36.82,35168.0,33.6088,33.7003,33.5721,33.7003,35168.0
2020-03-10 12:55:00,36.81,36.85,36.74,36.74,27479.0,33.6911,33.7277,33.6271,33.6271,27479.0
2020-03-10 13:00:00,36.74,36.74,36.63,36.68,36274.0,33.6271,33.6271,33.5264,33.5721,36274.0
2020-03-10 13:05:00,36.69,36.9,36.62,36.9,36222.0,33.5813,33.7735,33.5172,33.7735,36222.0
2020-03-10 13:10:00,36.91,36.91,36.82,36.89,111725.0,33.7827,33.7827,33.7003,33.7644,111725.0
2020-03-10 13:15:00,36.89,36.95,36.8,36.9,53200.0,33.7644,33.8193,33.682,33.7735,53200.0
2020-03-10 13:20:00,36.9,36.98,36.86,36.88,74929.0,33.7735,33.8467,33.7369,33.7552,74929.0
2020-03-10 13:25:00,36.87,36.87,36.73,36.83,27033.0,33.7461,33.7461,33.6179,33.7094,27033.0
2020-03-10 13:30:00,36.84,36.96,36.79,36.96,34340.0,33.7186,33.8284,33.6728,33.8284,34340.0
2020-03-10 13:35:00,36.96,36.97,36.78,36.83,38207.0,33.8284,33.8376,33.6637,33.7094,38207.0
2020-03-10 13:40:00,36.88,36.88,36.74,36.79,42653.0,33.7552,33.7552,33.6271,33.6728,42653.0
2020-03-10 13:45:00,36.78,36.78,36.55,36.55,54451.0,33.6637,33.6637,33.4532,33.4532,54451.0
2020-03-10 13:50:00,36.56,36.6,36.5,36.5,47995.0,33.4623,33.4989,33.4074,33.4074,47995.0
2020-03-10 13:55:00,36.5,36.59,36.48,36.53,116038.0,33.4074,33.4898,33.3891,33.4349,116038.0
2020-03-10 14:00:00,36.54,36.55,36.43,36.52,11348.0,33.444,33.4532,33.3433,33.4257,11348.0
2020-03-10 14:05:00,36.51,36.68,36.47,36.68,31528.0,33.4166,33.5721,33.3799,33.5721,31528.0
2020-03-10 14:10:00,36.68,36.79,36.64,36.79,55596.0,33.5721,33.6728,33.5355,33.6728,55596.0
2020-03-10 14:15:00,36.79,36.88,36.78,36.87,84841.0,33.6728,33.7552,33.6637,33.7461,84841.0
2020-03-10 14:20:00,36.88,36.92,36.79,36.8,29355.0,33.7552,33.7918,33.6728,33.682,29355.0
2020-03-10 14:25:00,36.8,37.0,36.77,36.98,51982.0,33.682,33.865,33.6545,33.8467,51982.0
2020-03-10 14:30:00,36.99,37.11,36.91,37.1,60106.0,33.8559,33.9657,33.7827,33.9566,60106.0
2020-03-10 14:35:00,37.1,37.23,37.09,37.19,138601.0,33.9566,34.0755,33.9474,34.0389,138601.0
2020-03-10 14:40:00,37.2,37.44,37.18,37.43,151222.0,34.0481,34.2678,34.0298,34.2586,151222.0
2020-03-10 14:45:00,37.42,37.56,37.39,37.54,156251.0,34.2494,34.3776,34.222,34.3593,156251.0
2020-03-10 14:50:00,37.55,37.55,37.38,37.46,114439.0,34.3684,34.3684,34.2128,34.2861,114439.0
2020-03-10 14:55:00,37.47,37.51,37.33,37.45,123727.0,34.2952,34.3318,34.1671,34.2769,123727.0
2020-03-10 15:00:00,37.5,37.61,37.47,37.6,98696.0,34.3227,34.4234,34.2952,34.4142,98696.0
2020-03-10 15:05:00,37.6,37.66,37.55,37.55,32300.0,34.4142,34.4691,34.3684,34.3684,32300.0
2020-03-10 15:10:00,37.57,37.66,37.56,37.6,32866.0,34.3867,34.4691,34.3776,34.4142,32866.0
2020-03-10 15:15:00,37.61,37.71,37.5,37.68,55322.0,34.4234,34.5149,34.3227,34.4874,55322.0
2020-03-10 15:20:00,37.69,37.71,37.61,37.61,46638.0,34.4966,34.5149,34.4234,34.4234,46638.0
2020-03-10 15:25:00,37.61,37.62,37.45,37.45,101677.0,34.4234,34.4325,34.2769,34.2769,101677.0
2020-03-10 15:30:00,37.44,37.49,37.33,37.37,61027.0,34.2678,34.3135,34.1671,34.2037,61027.0
2020-03-10 15:35:00,37.38,37.53,37.35,37.49,43631.0,34.2128,34.3501,34.1854,34.3135,43631.0
2020-03-10 15:40:00,37.51,37.53,37.41,37.41,72458.0,34.3318,34.3501,34.2403,34.2403,72458.0
2020-03-10 15:45:00,37.41,37.59,37.41,37.58,122707.0,34.2403,34.405,34.2403,34.3959,122707.0
2020-03-10 15:50:00,37.57,37.66,37.56,37.66,212165.0,34.3867,34.4691,34.3776,34.4691,212165.0
2020-03-10 15:55:00,37.66,37.69,37.61,37.68,293671.0,34.4691,34.4966,34.4234,34.4874,293671.0
2020-03-11 09:30:00,36.76,36.91,36.53,36.88,75878.0,33.6454,33.7827,33.4349,33.7552,75878.0
2020-03-11 09:35:00,36.88,36.97,36.63,36.63,54650.0,33.7552,33.8376,33.5264,33.5264,54650.0
2020-03-11 09:40:00,36.66,36.67,36.32,36.35,74143.0,33.5538,33.563,33.2427,33.2701,74143.0
2020-03-11 09:45:00,36.34,36.43,36.23,36.23,121337.0,33.261,33.3433,33.1603,33.1603,121337.0
2020-03-11 09:50:00,36.2,36.47,36.07,36.37,122100.0,33.1328,33.3799,33.0138,33.2884,122100.0
2020-03-11 09:55:00,36.36,36.49,36.27,36.39,83530.0,33.2793,33.3982,33.1969,33.3067,83530.0
2020-03-11 10:00:00,36.37,36.45,36.22,36.32,74193.0,33.2884,33.3616,33.1511,33.2427,74193.0
2020-03-11 10:05:00,36.33,36.52,36.23,36.51,60122.0,33.2518,33.4257,33.1603,33.4166,60122.0
2020-03-11 10:10:00,36.51,36.54,36.4,36.42,178712.0,33.4166,33.444,33.3159,33.3342,178712.0
2020-03-11 10:15:00,36.42,36.46,36.32,36.38,200878.0,33.3342,33.3708,33.2427,33.2976,200878.0
2020-03-11 10:20:00,36.37,36.39,36.12,36.14,125351.0,33.2884,33.3067,33.0596,33.0779,125351.0
2020-03-11 10:25:00,36.14,36.25,35.98,36.04,75311.0,33.0779,33.1786,32.9315,32.9864,75311.0
2020-03-11 10:30:00,36.04,36.07,35.93,36.05,127808.0,32.9864,33.0138,32.8857,32.9955,127808.0
2020-03-11 10:35:00,36.04,36.05,35.9,36.02,167639.0,32.9864,32.9955,32.8582,32.9681,167639.0
2020-03-11 10:40:00,36.01,36.11,35.86,35.86,85879.0,32.9589,33.0504,32.8216,32.8216,85879.0
2020-03-11 10:45:00,35.87,36.12,35.87,35.87,100320.0,32.8308,33.0596,32.8308,32.8308,100320.0
2020-03-11 10:50:00,35.88,36.05,35.86,35.87,147836.0,32.8399,32.9955,32.8216,32.8308,147836.0
2020-03-11 10:55:00,35.87,36.03,35.76,35.97,227826.0,32.8308,32.9772,32.7301,32.9223,227826.0
2020-03-11 11:00:00,35.98,36.01,35.8,35.82,170992.0,32.9315,32.9589,32.7667,32.785,170992.0
2020-03-11 11:05:00,35.82,35.88,35.68,35.83,155276.0,32.785,32.8399,32.6569,32.7942,155276.0
2020-03-11 11:10:00,35.82,35.83,35.66,35.69,172558.0,32.785,32.7942,32.6386,32.666,172558.0
2020-03-11 11:15:00,35.68,35.68,35.51,35.52,108174.0,32.6569,32.6569,32.5013,32.5104,108174.0
2020-03-11 11:20:00,35.52,35.55,35.41,35.41,98408.0,32.5104,32.5379,32.4098,32.4098,98408.0
2020-03-11 11:25:00,35.41,35.54,35.37,35.49,113549.0,32.4098,32.5287,32.3731,32.483,113549.0
2020-03-11 11:30:00,35.5,35.58,35.41,35.56,55289.0,32.4921,32.5654,32.4098,32.547,55289.0
2020-03-11 11:35:00,35.55,35.69,35.51,35.68,70438.0,32.5379,32.666,32.5013,32.6569,70438.0
2020-03-11 11:40:00,35.67,35.7,35.52,35.52,169221.0,32.6477,32.6752,32.5104,32.5104,169221.0
2020-03-11 11:45:00,35.52,35.57,35.4,35.5,101794.0,32.5104,32.5562,32.4006,32.4921,101794.0
2020-03-11 11:50:00,35.5,35.57,35.41,35.44,136343.0,32.4921,32.5562,32.4098,32.4372,136343.0
2020-03-11 11:55:00,35.43,35.55,35.38,35.52,75965.0,32.4281,32.5379,32.3823,32.5104,75965.0
2020-03-11 12:00:00,35.52,35.61,35.4,35.61,42777.0,32.5104,32.5928,32.4006,32.5928,42777.0
2020-03-11 12:05:00,35.61,35.69,35.53,35.67,47265.0,32.5928,32.666,32.5196,32.6477,47265.0
2020-03-11 12:10:00,35.68,35.76,35.64,35.75,34106.0,32.6569,32.7301,32.6203,32.7209,34106.0
2020-03-11 12:15:00,35.75,35.94,35.74,35.89,26377.0,32.7209,32.8948,32.7118,32.8491,26377.0
2020-03-11 12:20:00,35.89,35.93,35.72,35.75,25400.0,32.8491,32.8857,32.6935,32.7209,25400.0
2020-03-11 12:25:00,35.75,35.75,35.6,35.65,66109.0,32.7209,32.7209,32.5837,32.6294,66109.0
2020-03-11 12:30:00,35.64,35.64,35.42,35.44,115978.0,32.6203,32.6203,32.4189,32.4372,115978.0
2020-03-11 12:35:00,35.45,35.46,35.3,35.3,70494.0,32.4464,32.4555,32.3091,32.3091,70494.0
2020-03-11 12:40:00,35.3,35.35,35.22,35.27,46497.0,32.3091,32.3548,32.2359,32.2816,46497.0
2020-03-11 12:45:00,35.27,35.37,35.23,35.33,53516.0,32.2816,32.3731,32.245,32.3365,53516.0
2020-03-11 12:50:00,35.34,35.48,35.32,35.33,38073.0,32.3457,32.4738,32.3274,32.3365,38073.0
2020-03-11 12:55:00,35.32,35.33,35.22,35.25,251642.0,32.3274,32.3365,32.2359,32.2633,251642.0
2020-03-11 13:00:00,35.25,35.25,35.1,35.11,45115.0,32.2633,32.2633,32.126,32.1352,45115.0
2020-03-11 13:05:00,35.11,35.16,35.06,35.07,29292.0,32.1352,32.1809,32.0894,32.0986,29292.0
2020-03-11 13:10:00,35.08,35.14,35.06,35.11,20618.0,32.1077,32.1626,32.0894,32.1352,20618.0
2020-03-11 13:15:00,35.11,35.2,35.1,35.13,23208.0,32.1352,32.2175,32.126,32.1535,23208.0
2020-03-11 13:20:00,35.13,35.2,35.08,35.09,16948.0,32.1535,32.2175,32.1077,32.1169,16948.0
2020-03-11 13:25:00,35.09,35.25,35.07,35.17,33673.0,32.1169,32.2633,32.0986,32.1901,33673.0
2020-03-11 13:30:00,35.18,35.25,35.12,35.13,25806.0,32.1992,32.2633,32.1443,32.1535,25806.0
2020-03-11 13:35:00,35.15,35.15,35.03,35.06,17151.0,32.1718,32.1718,32.062,32.0894,17151.0
2020-03-11 13:40:00,35.05,35.05,34.98,34.98,26011.0,32.0803,32.0803,32.0162,32.0162,26011.0
2020-03-11 13:45:00,34.97,35.11,34.96,35.06,28641.0,32.007,32.1352,31.9979,32.0894,28641.0
2020-03-11 13:50:00,35.06,35.06,34.96,35.04,192902.0,32.0894,32.0894,31.9979,32.0711,192902.0
2020-03-11 13:55:00,35.04,35.19,35.04,35.11,257610.0,32.0711,32.2084,32.0711,32.1352,257610.0
2020-03-11 14:00:00,35.11,35.17,35.02,35.04,110261.0,32.1352,32.1901,32.0528,32.0711,110261.0
2020-03-11 14:05:00,35.04,35.13,34.98,35.08,347575.0,32.0711,32.1535,32.0162,32.1077,347575.0
2020-03-11 14:10:00,35.08,35.08,35.0,35.0,56580.0,32.1077,32.1077,32.0345,32.0345,56580.0
2020-03-11 14:15:00,35.0,35.17,35.0,35.08,345551.0,32.0345,32.1901,32.0345,32.1077,345551.0
2020-03-11 14:20:00,35.08,35.15,35.06,35.11,57526.0,32.1077,32.1718,32.0894,32.1352,57526.0
2020-03-11 14:25:00,35.11,35.24,35.09,35.12,285704.0,32.1352,32.2542,32.1169,32.1443,285704.0
2020-03-11 14:30:00,35.13,35.23,35.1,35.15,256278.0,32.1535,32.245,32.126,32.1718,256278.0
2020-03-11 14:35:00,35.16,35.24,35.13,35.23,124050.0,32.1809,32.2542,32.1535,32.245,124050.0
2020-03-11 14:40:00,35.23,35.36,35.13,35.15,51765.0,32.245,32.364,32.1535,32.1718,51765.0
2020-03-11 14:45:00,35.15,35.27,35.14,35.18,284715.0,32.1718,32.2816,32.1626,32.1992,284715.0
2020-03-11 14:50:00,35.18,35.2,35.05,35.11,28244.0,32.1992,32.2175,32.0803,32.1352,28244.0
2020-03-11 14:55:00,35.11,35.18,35.09,35.09,20848.0,32.1352,32.1992,32.1169,32.1169,20848.0
2020-03-11 15:00:00,35.09,35.14,34.95,34.95,49458.0,32.1169,32.1626,31.9887,31.9887,49458.0
2020-03-11 15:05:00,34.96,34.97,34.81,34.82,26028.0,31.9979,32.007,31.8606,31.8697,26028.0
2020-03-11 15:10:00,34.83,34.9,34.78,34.78,36594.0,31.8789,31.943,31.8331,31.8331,36594.0
2020-03-11 15:15:00,34.78,34.87,34.76,34.81,36021.0,31.8331,31.9155,31.8148,31.8606,36021.0
2020-03-11 15:20:00,34.81,34.83,34.69,34.69,47070.0,31.8606,31.8789,31.7508,31.7508,47070.0
2020-03-11 15:25:00,34.7,34.82,34.69,34.78,49687.0,31.7599,31.8697,31.7508,31.8331,49687.0
2020-03-11 15:30:00,34.78,34.97,34.75,34.92,65677.0,31.8331,32.007,31.8057,31.9613,65677.0
2020-03-11 15:35:00,34.92,34.99,34.86,34.93,109333.0,31.9613,32.0253,31.9064,31.9704,109333.0
2020-03-11 15:40:00,34.95,35.02,34.9,34.94,98540.0,31.9887,32.0528,31.943,31.9796,98540.0
2020-03-11 15:45:00,34.95,35.07,34.89,35.01,151178.0,31.9887,32.0986,31.9338,32.0436,151178.0
2020-03-11 15:50:00,35.01,35.14,34.89,35.01,182115.0,32.0436,32.1626,31.9338,32.0436,182115.0
2020-03-11 15:55:00,35.0,35.05,34.94,34.97,368270.0,32.0345,32.0803,31.9796,32.007,368270.0
2020-03-12 09:30:00,32.42,32.45,32.03,32.2,111787.0,29.6731,29.7006,29.3161,29.4717,111787.0
2020-03-12 09:35:00,32.16,32.18,32.05,32.18,13219.0,29.4351,29.4534,29.3344,29.4534,13219.0
2020-03-12 09:40:00,32.18,32.18,32.18,32.18,0.0,29.4534,29.4534,29.4534,29.4534,0.0
2020-03-12 09:45:00,32.18,32.18,32.18,32.18,0.0,29.4534,29.4534,29.4534,29.4534,0.0
2020-03-12 09:50:00,32.19,32.19,31.7,31.9,59427.0,29.4626,29.4626,29.0141,29.1972,59427.0
2020-03-12 09:55:00,31.9,32.24,31.64,32.24,45332.0,29.1972,29.5083,28.9592,29.5083,45332.0
2020-03-12 10:00:00,32.24,32.55,31.97,31.97,337506.0,29.5083,29.7921,29.2612,29.2612,337506.0
2020-03-12 10:05:00,32.05,32.05,31.87,31.91,67130.0,29.3344,29.3344,29.1697,29.2063,67130.0
2020-03-12 10:10:00,31.85,31.95,31.75,31.84,53263.0,29.1514,29.2429,29.0599,29.1422,53263.0
2020-03-12 10:15:00,31.87,31.97,31.78,31.89,88413.0,29.1697,29.2612,29.0873,29.188,88413.0
2020-03-12 10:20:00,31.88,31.88,31.66,31.75,99480.0,29.1788,29.1788,28.9775,29.0599,99480.0
2020-03-12 10:25:00,31.74,31.81,31.64,31.64,87122.0,29.0507,29.1148,28.9592,28.9592,87122.0
2020-03-12 10:30:00,31.65,31.85,31.65,31.76,107440.0,28.9683,29.1514,28.9683,29.069,107440.0
2020-03-12 10:35:00,31.76,31.89,31.68,31.82,143592.0,29.069,29.188,28.9958,29.1239,143592.0
2020-03-12 10:40:00,31.82,32.01,31.78,31.9,204268.0,29.1239,29.2978,29.0873,29.1972,204268.0
2020-03-12 10:45:00,31.93,32.12,31.93,32.04,240602.0,29.2246,29.3985,29.2246,29.3253,240602.0
2020-03-12 10:50:00,32.03,32.24,31.96,32.21,106947.0,29.3161,29.5083,29.2521,29.4809,106947.0
2020-03-12 10:55:00,32.2,32.21,32.09,32.09,95723.0,29.4717,29.4809,29.3711,29.3711,95723.0
2020-03-12 11:00:00,32.08,32.08,31.84,31.85,106944.0,29.3619,29.3619,29.1422,29.1514,106944.0
2020-03-12 11:05:00,31.84,31.84,31.67,31.68,134457.0,29.1422,29.1422,28.9866,28.9958,134457.0
2020-03-12 11:10:00,31.68,31.68,31.56,31.57,146040.0,28.9958,28.9958,28.886,28.8951,146040.0
2020-03-12 11:15:00,31.57,31.65,31.49,31.53,125128.0,28.8951,28.9683,28.8219,28.8585,125128.0
2020-03-12 11:20:00,31.53,31.6,31.5,31.59,53513.0,28.8585,28.9226,28.831,28.9134,53513.0
2020-03-12 11:25:00,31.59,31.66,31.57,31.61,38139.0,28.9134,28.9775,28.8951,28.9317,38139.0
2020-03-12 11:30:00,31.61,31.72,31.51,31.54,95565.0,28.9317,29.0324,28.8402,28.8677,95565.0
2020-03-12 11:35:00,31.56,31.61,31.35,31.36,113672.0,28.886,28.9317,28.6938,28.7029,113672.0
2020-03-12 11:40:00,31.36,31.4,31.35,31.37,118655.0,28.7029,28.7395,28.6938,28.7121,118655.0
2020-03-12 11:45:00,31.38,31.38,31.3,31.3,75380.0,28.7212,28.7212,28.648,28.648,75380.0
2020-03-12 11:50:00,31.29,31.29,31.17,31.22,16718.0,28.6388,28.6388,28.529,28.5748,16718.0
2020-03-12 11:55:00,31.22,31.3,31.22,31.24,21466.0,28.5748,28.648,28.5748,28.5931,21466.0
2020-03-12 12:00:00,31.24,31.26,31.17,31.21,23810.0,28.5931,28.6114,28.529,28.5656,23810.0
2020-03-12 12:05:00,31.21,31.21,31.11,31.11,115211.0,28.5656,28.5656,28.4741,28.4741,115211.0
2020-03-12 12:10:00,31.12,31.12,31.01,31.03,71232.0,28.4832,28.4832,28.3826,28.4009,71232.0
2020-03-12 12:15:00,31.05,31.2,31.03,31.14,27726.0,28.4192,28.5565,28.4009,28.5015,27726.0
2020-03-12 12:20:00,31.13,31.28,31.12,31.28,38112.0,28.4924,28.6297,28.4832,28.6297,38112.0
2020-03-12 12:25:00,31.28,31.38,31.26,31.31,52726.0,28.6297,28.7212,28.6114,28.6571,52726.0
2020-03-12 12:30:00,31.31,31.31,31.22,31.24,111576.0,28.6571,28.6571,28.5748,28.5931,111576.0
2020-03-12 12:35:00,31.24,31.25,31.16,31.16,77865.0,28.5931,28.6022,28.5199,28.5199,77865.0
2020-03-12 12:40:00,31.15,31.15,31.03,31.05,7871.0,28.5107,28.5107,28.4009,28.4192,7871.0
2020-03-12 12:45:00,31.04,31.07,31.04,31.06,19344.0,28.41,28.4375,28.41,28.4283,19344.0
2020-03-12 12:50:00,31.05,31.39,31.0,31.35,67583.0,28.4192,28.7304,28.3734,28.6938,67583.0
2020-03-12 12:55:00,31.31,31.96,31.29,31.92,41799.0,28.6571,29.2521,28.6388,29.2155,41799.0
2020-03-12 13:00:00,31.91,32.41,31.68,32.34,141341.0,29.2063,29.6639,28.9958,29.5999,141341.0
2020-03-12 13:05:00,32.43,32.65,32.4,32.45,167202.0,29.6822,29.8836,29.6548,29.7006,167202.0
2020-03-12 13:10:00,32.46,32.47,31.93,31.98,33483.0,29.7097,29.7189,29.2246,29.2704,33483.0
2020-03-12 13:15:00,31.99,32.07,31.78,31.81,39001.0,29.2795,29.3527,29.0873,29.1148,39001.0
2020-03-12 13:20:00,31.79,31.79,31.65,31.71,49400.0,29.0965,29.0965,28.9683,29.0233,49400.0
2020-03-12 13:25:00,31.71,31.71,31.63,31.69,47489.0,29.0233,29.0233,28.95,29.0049,47489.0
2020-03-12 13:30:00,31.69,31.75,31.62,31.62,86953.0,29.0049,29.0599,28.9409,28.9409,86953.0
2020-03-12 13:35:00,31.62,31.63,31.61,31.61,59688.0,28.9409,28.95,28.9317,28.9317,59688.0
2020-03-12 13:40:00,31.62,31.62,31.19,31.24,222452.0,28.9409,28.9409,28.5473,28.5931,222452.0
2020-03-12 13:45:00,31.24,31.43,31.2,31.41,41547.0,28.5931,28.767,28.5565,28.7487,41547.0
2020-03-12 13:50:00,31.41,31.48,31.34,31.39,52507.0,28.7487,28.8127,28.6846,28.7304,52507.0
2020-03-12 13:55:00,31.42,31.6,31.4,31.59,26629.0,28.7578,28.9226,28.7395,28.9134,26629.0
2020-03-12 14:00:00,31.61,31.67,31.43,31.47,54511.0,28.9317,28.9866,28.767,28.8036,54511.0
2020-03-12 14:05:00,31.51,31.64,31.5,31.53,41104.0,28.8402,28.9592,28.831,28.8585,41104.0
2020-03-12 14:10:00,31.56,31.56,31.35,31.39,35434.0,28.886,28.886,28.6938,28.7304,35434.0
2020-03-12 14:15:00,31.39,31.39,31.25,31.25,40330.0,28.7304,28.7304,28.6022,28.6022,40330.0
2020-03-12 14:20:00,31.28,31.29,31.19,31.19,44130.0,28.6297,28.6388,28.5473,28.5473,44130.0
2020-03-12 14:25:00,31.2,31.26,31.17,31.22,54724.0,28.5565,28.6114,28.529,28.5748,54724.0
2020-03-12 14:30:00,31.22,31.22,31.13,31.14,32567.0,28.5748,28.5748,28.4924,28.5015,32567.0
2020-03-12 14:35:00,31.14,31.14,31.08,31.08,42852.0,28.5015,28.5015,28.4466,28.4466,42852.0
2020-03-12 14:40:00,31.08,31.12,31.07,31.1,49346.0,28.4466,28.4832,28.4375,28.4649,49346.0
2020-03-12 14:45:00,31.1,31.19,31.04,31.18,147142.0,28.4649,28.5473,28.41,28.5382,147142.0
2020-03-12 14:50:00,31.18,31.31,31.1,31.1,77095.0,28.5382,28.6571,28.4649,28.4649,77095.0
2020-03-12 14:55:00,31.12,31.16,31.05,31.05,40439.0,28.4832,28.5199,28.4192,28.4192,40439.0
2020-03-12 15:00:00,31.05,31.13,31.05,31.11,51732.0,28.4192,28.4924,28.4192,28.4741,51732.0
2020-03-12 15:05:00,31.1,31.16,31.03,31.12,46762.0,28.4649,28.5199,28.4009,28.4832,46762.0
2020-03-12 15:10:00,31.13,31.2,31.03,31.04,53177.0,28.4924,28.5565,28.4009,28.41,53177.0
2020-03-12 15:15:00,31.03,31.03,30.99,31.02,54704.0,28.4009,28.4009,28.3643,28.3917,54704.0
2020-03-12 15:20:00,31.02,31.02,30.89,30.9,62080.0,28.3917,28.3917,28.2727,28.2819,62080.0
2020-03-12 15:25:00,30.9,30.9,30.81,30.82,79279.0,28.2819,28.2819,28.1995,28.2087,79279.0
2020-03-12 15:30:00,30.82,30.86,30.79,30.79,171087.0,28.2087,28.2453,28.1812,28.1812,171087.0
2020-03-12 15:35:00,30.8,30.87,30.78,30.86,63841.0,28.1904,28.2544,28.172,28.2453,63841.0
2020-03-12 15:40:00,30.85,30.97,30.85,30.88,126013.0,28.2361,28.346,28.2361,28.2636,126013.0
2020-03-12 15:45:00,30.89,30.97,30.83,30.95,123849.0,28.2727,28.346,28.2178,28.3276,123849.0
2020-03-12 15:50:00,30.96,30.99,30.88,30.9,198209.0,28.3368,28.3643,28.2636,28.2819,198209.0
2020-03-12 15:55:00,30.89,30.9,30.68,30.69,263987.0,28.2727,28.2819,28.0805,28.0897,263987.0
2020-03-13 09:30:00,32.65,32.74,32.23,32.34,97941.0,29.8836,29.966,29.4992,29.5999,97941.0
2020-03-13 09:35:00,32.34,32.36,31.84,31.93,40846.0,29.5999,29.6182,29.1422,29.2246,40846.0
2020-03-13 09:40:00,31.77,31.77,31.27,31.46,87661.0,29.0782,29.0782,28.6205,28.7944,87661.0
2020-03-13 09:45:00,31.46,31.56,31.33,31.53,287461.0,28.7944,28.886,28.6754,28.8585,287461.0
2020-03-13 09:50:00,31.53,31.54,31.18,31.18,64753.0,28.8585,28.8677,28.5382,28.5382,64753.0
2020-03-13 09:55:00,31.18,31.28,31.17,31.21,178449.0,28.5382,28.6297,28.529,28.5656,178449.0
2020-03-13 10:00:00,31.23,31.8,31.21,31.77,124053.0,28.5839,29.1056,28.5656,29.0782,124053.0
2020-03-13 10:05:00,31.76,31.79,31.64,31.71,71264.0,29.069,29.0965,28.9592,29.0233,71264.0
2020-03-13 10:10:00,31.68,31.82,31.66,31.68,60278.0,28.9958,29.1239,28.9775,28.9958,60278.0
2020-03-13 10:15:00,31.68,32.02,31.65,32.01,39930.0,28.9958,29.307,28.9683,29.2978,39930.0
2020-03-13 10:20:00,32.02,32.34,31.98,32.32,385118.0,29.307,29.5999,29.2704,29.5816,385118.0
2020-03-13 10:25:00,32.32,32.33,32.06,32.1,166079.0,29.5816,29.5907,29.3436,29.3802,166079.0
2020-03-13 10:30:00,32.1,32.22,32.1,32.12,123508.0,29.3802,29.49,29.3802,29.3985,123508.0
2020-03-13 10:35:00,32.11,32.11,31.98,32.01,125085.0,29.3894,29.3894,29.2704,29.2978,125085.0
2020-03-13 10:40:00,32.0,32.07,31.93,31.94,79321.0,29.2887,29.3527,29.2246,29.2338,79321.0
2020-03-13 10:45:00,31.94,31.95,31.82,31.85,131707.0,29.2338,29.2429,29.1239,29.1514,131707.0
2020-03-13 10:50:00,31.85,31.88,31.67,31.67,53667.0,29.1514,29.1788,28.9866,28.9866,53667.0
2020-03-13 10:55:00,31.68,31.68,31.44,31.47,40322.0,28.9958,28.9958,28.7761,28.8036,40322.0
2020-03-13 11:00:00,31.47,31.55,31.39,31.48,253607.0,28.8036,28.8768,28.7304,28.8127,253607.0
2020-03-13 11:05:00,31.46,31.48,31.4,31.47,64152.0,28.7944,28.8127,28.7395,28.8036,64152.0
2020-03-13 11:10:00,31.48,31.48,31.38,31.43,51587.0,28.8127,28.8127,28.7212,28.767,51587.0
2020-03-13 11:15:00,31.43,31.43,31.34,31.41,53357.0,28.767,28.767,28.6846,28.7487,53357.0
2020-03-13 11:20:00,31.42,31.48,31.32,31.32,38525.0,28.7578,28.8127,28.6663,28.6663,38525.0
2020-03-13 11:25:00,31.32,31.32,30.99,30.99,56172.0,28.6663,28.6663,28.3643,28.3643,56172.0
2020-03-13 11:30:00,31.0,31.02,30.67,30.68,179082.0,28.3734,28.3917,28.0714,28.0805,179082.0
2020-03-13 11:35:00,30.68,30.8,30.61,30.61,126385.0,28.0805,28.1904,28.0165,28.0165,126385.0
2020-03-13 11:40:00,30.61,30.61,30.49,30.49,12084.0,28.0165,28.0165,27.9066,27.9066,12084.0
2020-03-13 11:45:00,30.49,30.52,30.33,30.33,37162.0,27.9066,27.9341,27.7602,27.7602,37162.0
2020-03-13 11:50:00,30.33,30.41,30.32,30.41,70684.0,27.7602,27.8334,27.751,27.8334,70684.0
2020-03-13 11:55:00,30.41,30.7,30.4,30.59,146596.0,27.8334,28.0988,27.8242,27.9981,146596.0
2020-03-13 12:00:00,30.6,30.63,30.38,30.43,73879.0,28.0073,28.0348,27.8059,27.8517,73879.0
2020-03-13 12:05:00,30.43,30.53,30.37,30.52,43551.0,27.8517,27.9432,27.7968,27.9341,43551.0
2020-03-13 12:10:00,30.51,30.58,30.48,30.53,200527.0,27.9249,27.989,27.8975,27.9432,200527.0
2020-03-13 12:15:00,30.53,30.63,30.47,30.61,75350.0,27.9432,28.0348,27.8883,28.0165,75350.0
2020-03-13 12:20:00,30.63,30.68,30.57,30.62,20968.0,28.0348,28.0805,27.9798,28.0256,20968.0
2020-03-13 12:25:00,30.62,30.69,30.6,30.63,28723.0,28.0256,28.0897,28.0073,28.0348,28723.0
2020-03-13 12:30:00,30.63,30.9,30.63,30.86,69065.0,28.0348,28.2819,28.0348,28.2453,69065.0
2020-03-13 12:35:00,30.85,30.96,30.84,30.96,21724.0,28.2361,28.3368,28.227,28.3368,21724.0
2020-03-13 12:40:00,30.95,31.16,30.95,31.16,25726.0,28.3276,28.5199,28.3276,28.5199,25726.0
2020-03-13 12:45:00,31.16,31.23,31.14,31.19,54242.0,28.5199,28.5839,28.5015,28.5473,54242.0
2020-03-13 12:50:00,31.2,31.28,31.2,31.27,30040.0,28.5565,28.6297,28.5565,28.6205,30040.0
2020-03-13 12:55:00,31.27,31.27,31.15,31.16,29138.0,28.6205,28.6205,28.5107,28.5199,29138.0
2020-03-13 13:00:00,31.15,31.23,31.14,31.15,33555.0,28.5107,28.5839,28.5015,28.5107,33555.0
2020-03-13 13:05:00,31.16,31.19,31.12,31.17,36188.0,28.5199,28.5473,28.4832,28.529,36188.0
2020-03-13 13:10:00,31.16,31.36,31.13,31.34,35497.0,28.5199,28.7029,28.4924,28.6846,35497.0
2020-03-13 13:15:00,31.35,31.37,31.26,31.33,21374.0,28.6938,28.7121,28.6114,28.6754,21374.0
2020-03-13 13:20:00,31.33,31.41,31.32,31.41,49897.0,28.6754,28.7487,28.6663,28.7487,49897.0
2020-03-13 13:25:00,31.42,31.55,31.42,31.52,35605.0,28.7578,28.8768,28.7578,28.8493,35605.0
2020-03-13 13:30:00,31.53,31.64,31.53,31.55,36170.0,28.8585,28.9592,28.8585,28.8768,36170.0
2020-03-13 13:35:00,31.54,31.55,31.38,31.45,24910.0,28.8677,28.8768,28.7212,28.7853,24910.0
2020-03-13 13:40:00,31.46,31.58,31.46,31.52,28129.0,28.7944,28.9043,28.7944,28.8493,28129.0
2020-03-13 13:45:00,31.52,31.71,31.52,31.71,23977.0,28.8493,29.0233,28.8493,29.0233,23977.0
2020-03-13 13:50:00,31.71,31.74,31.67,31.68,22325.0,29.0233,29.0507,28.9866,28.9958,22325.0
2020-03-13 13:55:00,31.67,31.77,31.65,31.76,58123.0,28.9866,29.0782,28.9683,29.069,58123.0
2020-03-13 14:00:00,31.76,31.77,31.59,31.64,53707.0,29.069,29.0782,28.9134,28.9592,53707.0
2020-03-13 14:05:00,31.65,31.7,31.54,31.57,23855.0,28.9683,29.0141,28.8677,28.8951,23855.0
2020-03-13 14:10:00,31.56,31.64,31.55,31.59,20586.0,28.886,28.9592,28.8768,28.9134,20586.0
2020-03-13 14:15:00,31.59,31.67,31.58,31.61,40134.0,28.9134,28.9866,28.9043,28.9317,40134.0
2020-03-13 14:20:00,31.62,31.66,31.61,31.65,20186.0,28.9409,28.9775,28.9317,28.9683,20186.0
2020-03-13 14:25:00,31.64,31.65,31.48,31.5,27323.0,28.9592,28.9683,28.8127,28.831,27323.0
2020-03-13 14:30:00,31.5,31.51,31.37,31.44,38934.0,28.831,28.8402,28.7121,28.7761,38934.0
2020-03-13 14:35:00,31.44,31.45,31.27,31.31,49016.0,28.7761,28.7853,28.6205,28.6571,49016.0
2020-03-13 14:40:00,31.31,31.54,31.3,31.53,32842.0,28.6571,28.8677,28.648,28.8585,32842.0
2020-03-13 14:45:00,31.53,31.53,31.43,31.45,29548.0,28.8585,28.8585,28.767,28.7853,29548.0
2020-03-13 14:50:00,31.46,31.5,31.44,31.49,18807.0,28.7944,28.831,28.7761,28.8219,18807.0
2020-03-13 14:55:00,31.48,31.51,31.45,31.48,19890.0,28.8127,28.8402,28.7853,28.8127,19890.0
2020-03-13 15:00:00,31.47,31.58,31.46,31.53,78239.0,28.8036,28.9043,28.7944,28.8585,78239.0
2020-03-13 15:05:00,31.54,31.63,31.49,31.49,59412.0,28.8677,28.95,28.8219,28.8219,59412.0
2020-03-13 15:10:00,31.49,31.56,31.42,31.52,37823.0,28.8219,28.886,28.7578,28.8493,37823.0
2020-03-13 15:15:00,31.52,31.64,31.51,31.55,34529.0,28.8493,28.9592,28.8402,28.8768,34529.0
2020-03-13 15:20:00,31.55,31.66,31.52,31.63,71015.0,28.8768,28.9775,28.8493,28.95,71015.0
2020-03-13 15:25:00,31.63,31.64,31.56,31.61,48340.0,28.95,28.9592,28.886,28.9317,48340.0
2020-03-13 15:30:00,31.6,31.64,31.3,31.39,63054.0,28.9226,28.9592,28.648,28.7304,63054.0
2020-03-13 15:35:00,31.39,31.65,31.34,31.6,83089.0,28.7304,28.9683,28.6846,28.9226,83089.0
2020-03-13 15:40:00,31.58,31.79,31.55,31.73,103532.0,28.9043,29.0965,28.8768,29.0416,103532.0
2020-03-13 15:45:00,31.73,32.0,31.72,32.0,138289.0,29.0416,29.2887,29.0324,29.2887,138289.0
2020-03-13 15:50:00,32.0,32.44,31.99,32.44,511422.0,29.2887,29.6914,29.2795,29.6914,511422.0
2020-03-13 15:55:00,32.44,32.71,32.34,32.71,352782.0,29.6914,29.9385,29.5999,29.9385,352782.0
2020-03-16 09:30:00,29.31,29.31,29.31,29.31,6862.0,26.8266,26.8266,26.8266,26.8266,6862.0
2020-03-16 09:35:00,29.31,29.31,29.31,29.31,0.0,26.8266,26.8266,26.8266,26.8266,0.0
2020-03-16 09:40:00,29.31,29.31,29.31,29.31,0.0,26.8266,26.8266,26.8266,26.8266,0.0
2020-03-16 09:45:00,29.39,29.39,28.63,28.95,68280.0,26.8998,26.8998,26.2042,26.4971,68280.0
2020-03-16 09:50:00,28.95,29.13,28.88,29.04,127237.0,26.4971,26.6619,26.433,26.5795,127237.0
2020-03-16 09:55:00,29.03,29.1,29.0,29.07,100477.0,26.5703,26.6344,26.5429,26.6069,100477.0
2020-03-16 10:00:00,29.06,29.08,28.53,28.55,237652.0,26.5978,26.6161,26.1127,26.131,237652.0
2020-03-16 10:05:00,28.55,28.95,28.54,28.86,582193.0,26.131,26.4971,26.1218,26.4147,582193.0
2020-03-16 10:10:00,28.86,29.05,28.8,29.04,137256.0,26.4147,26.5886,26.3598,26.5795,137256.0
2020-03-16 10:15:00,29.02,29.2,29.0,29.08,96604.0,26.5612,26.7259,26.5429,26.6161,96604.0
2020-03-16 10:20:00,29.08,29.08,28.88,28.95,128203.0,26.6161,26.6161,26.433,26.4971,128203.0
2020-03-16 10:25:00,28.91,29.23,28.9,29.11,144694.0,26.4605,26.7534,26.4513,26.6435,144694.0
2020-03-16 10:30:00,29.17,29.54,29.13,29.54,405088.0,26.6985,27.0371,26.6619,27.0371,405088.0
2020-03-16 10:35:00,29.54,29.68,29.45,29.67,161575.0,27.0371,27.1653,26.9547,27.1561,161575.0
2020-03-16 10:40:00,29.67,29.73,29.53,29.67,67078.0,27.1561,27.211,27.028,27.1561,67078.0
2020-03-16 10:45:00,29.67,29.83,29.66,29.7,87126.0,27.1561,27.3025,27.1469,27.1836,87126.0
2020-03-16 10:50:00,29.7,29.72,29.57,29.65,60407.0,27.1836,27.2019,27.0646,27.1378,60407.0
2020-03-16 10:55:00,29.65,29.75,29.5,29.53,42000.0,27.1378,27.2293,27.0005,27.028,42000.0
2020-03-16 11:00:00,29.52,29.65,29.42,29.51,42740.0,27.0188,27.1378,26.9273,27.0097,42740.0
2020-03-16 11:05:00,29.5,29.7,29.49,29.7,56599.0,27.0005,27.1836,26.9913,27.1836,56599.0
2020-03-16 11:10:00,29.7,30.02,29.69,29.99,147545.0,27.1836,27.4764,27.1744,27.449,147545.0
2020-03-16 11:15:00,30.0,30.33,30.0,30.33,247784.0,27.4581,27.7602,27.4581,27.7602,247784.0
2020-03-16 11:20:00,30.33,30.52,30.32,30.51,77201.0,27.7602,27.9341,27.751,27.9249,77201.0
2020-03-16 11:25:00,30.53,30.53,30.39,30.44,117603.0,27.9432,27.9432,27.8151,27.8609,117603.0
2020-03-16 11:30:00,30.44,30.5,30.22,30.24,185722.0,27.8609,27.9158,27.6595,27.6778,185722.0
2020-03-16 11:35:00,30.23,30.38,30.19,30.37,57300.0,27.6686,27.8059,27.632,27.7968,57300.0
2020-03-16 11:40:00,30.38,30.38,30.01,30.1,77647.0,27.8059,27.8059,27.4673,27.5497,77647.0
2020-03-16 11:45:00,30.09,30.09,30.01,30.04,30765.0,27.5405,27.5405,27.4673,27.4947,30765.0
2020-03-16 11:50:00,30.04,30.12,30.03,30.04,14528.0,27.4947,27.568,27.4856,27.4947,14528.0
2020-03-16 11:55:00,30.05,30.06,29.88,30.03,24292.0,27.5039,27.5131,27.3483,27.4856,24292.0
2020-03-16 12:00:00,30.02,30.17,29.97,30.16,30757.0,27.4764,27.6137,27.4307,27.6046,30757.0
2020-03-16 12:05:00,30.16,30.16,30.05,30.09,42828.0,27.6046,27.6046,27.5039,27.5405,42828.0
2020-03-16 12:10:00,30.08,30.1,29.95,29.95,28194.0,27.5314,27.5497,27.4124,27.4124,28194.0
2020-03-16 12:15:00,29.95,29.98,29.88,29.88,9160.0,27.4124,27.4398,27.3483,27.3483,9160.0
2020-03-16 12:20:00,29.88,29.89,29.83,29.83,13394.0,27.3483,27.3575,27.3025,27.3025,13394.0
2020-03-16 12:25:00,29.83,29.91,29.77,29.79,27268.0,27.3025,27.3758,27.2476,27.2659,27268.0
2020-03-16 12:30:00,29.79,29.87,29.78,29.81,18535.0,27.2659,27.3392,27.2568,27.2842,18535.0
2020-03-16 12:35:00,29.81,29.92,29.8,29.85,19196.0,27.2842,27.3849,27.2751,27.3208,19196.0
2020-03-16 12:40:00,29.85,29.89,29.83,29.88,30031.0,27.3208,27.3575,27.3025,27.3483,30031.0
2020-03-16 12:45:00,29.89,29.89,29.74,29.75,9740.0,27.3575,27.3575,27.2202,27.2293,9740.0
2020-03-16 12:50:00,29.74,29.74,29.53,29.54,35443.0,27.2202,27.2202,27.028,27.0371,35443.0
2020-03-16 12:55:00,29.53,29.53,29.47,29.51,32229.0,27.028,27.028,26.973,27.0097,32229.0
2020-03-16 13:00:00,29.49,29.54,29.47,29.54,17679.0,26.9913,27.0371,26.973,27.0371,17679.0
2020-03-16 13:05:00,29.54,29.54,29.4,29.4,28455.0,27.0371,27.0371,26.909,26.909,28455.0
2020-03-16 13:10:00,29.4,29.58,29.36,29.48,160965.0,26.909,27.0737,26.8724,26.9822,160965.0
2020-03-16 13:15:00,29.47,29.47,29.37,29.38,63773.0,26.973,26.973,26.8815,26.8907,63773.0
2020-03-16 13:20:00,29.37,29.5,29.32,29.49,29183.0,26.8815,27.0005,26.8358,26.9913,29183.0
2020-03-16 13:25:00,29.49,29.49,29.38,29.39,32297.0,26.9913,26.9913,26.8907,26.8998,32297.0
2020-03-16 13:30:00,29.39,29.39,29.21,29.22,17570.0,26.8998,26.8998,26.7351,26.7442,17570.0
2020-03-16 13:35:00,29.21,29.23,29.13,29.2,39193.0,26.7351,26.7534,26.6619,26.7259,39193.0
2020-03-16 13:40:00,29.19,29.2,29.19,29.2,4870.0,26.7168,26.7259,26.7168,26.7259,4870.0
2020-03-16 13:45:00,29.2,29.27,29.19,29.26,44550.0,26.7259,26.79,26.7168,26.7808,44550.0
2020-03-16 13:50:00,29.26,29.35,29.26,29.31,64931.0,26.7808,26.8632,26.7808,26.8266,64931.0
2020-03-16 13:55:00,29.32,29.34,29.26,29.26,23629.0,26.8358,26.8541,26.7808,26.7808,23629.0
2020-03-16 14:00:00,29.26,29.27,29.11,29.11,11914.0,26.7808,26.79,26.6435,26.6435,11914.0
2020-03-16 14:05:00,29.1,29.11,29.03,29.03,22010.0,26.6344,26.6435,26.5703,26.5703,22010.0
2020-03-16 14:10:00,29.03,29.03,29.0,29.01,7125.0,26.5703,26.5703,26.5429,26.552,7125.0
2020-03-16 14:15:00,29.01,29.03,28.97,28.97,11612.0,26.552,26.5703,26.5154,26.5154,11612.0
2020-03-16 14:20:00,28.97,28.97,28.91,28.91,9633.0,26.5154,26.5154,26.4605,26.4605,9633.0
2020-03-16 14:25:00,28.9,29.01,28.8,29.01,76129.0,26.4513,26.552,26.3598,26.552,76129.0
2020-03-16 14:30:00,29.04,29.55,29.01,29.55,311043.0,26.5795,27.0463,26.552,27.0463,311043.0
2020-03-16 14:35:00,29.56,29.62,29.33,29.4,28784.0,27.0554,27.1103,26.8449,26.909,28784.0
2020-03-16 14:40:00,29.41,29.41,29.28,29.28,10235.0,26.9181,26.9181,26.7991,26.7991,10235.0
2020-03-16 14:45:00,29.29,29.33,29.25,29.27,9100.0,26.8083,26.8449,26.7717,26.79,9100.0
2020-03-16 14:50:00,29.28,29.44,29.27,29.35,56948.0,26.7991,26.9456,26.79,26.8632,56948.0
2020-03-16 14:55:00,29.35,29.55,29.33,29.48,54397.0,26.8632,27.0463,26.8449,26.9822,54397.0
2020-03-16 15:00:00,29.48,29.59,29.45,29.45,17080.0,26.9822,27.0829,26.9547,26.9547,17080.0
2020-03-16 15:05:00,29.45,29.45,29.39,29.4,12812.0,26.9547,26.9547,26.8998,26.909,12812.0
2020-03-16 15:10:00,29.4,29.4,29.36,29.37,18334.0,26.909,26.909,26.8724,26.8815,18334.0
2020-03-16 15:15:00,29.36,29.37,29.35,29.36,17748.0,26.8724,26.8815,26.8632,26.8724,17748.0
2020-03-16 15:20:00,29.36,29.36,29.25,29.27,115286.0,26.8724,26.8724,26.7717,26.79,115286.0
2020-03-16 15:25:00,29.27,29.35,29.26,29.34,39975.0,26.79,26.8632,26.7808,26.8541,39975.0
2020-03-16 15:30:00,29.34,29.34,29.12,29.13,194313.0,26.8541,26.8541,26.6527,26.6619,194313.0
2020-03-16 15:35:00,29.13,29.13,28.98,28.99,133674.0,26.6619,26.6619,26.5246,26.5337,133674.0
2020-03-16 15:40:00,28.99,29.08,28.98,29.08,239491.0,26.5337,26.6161,26.5246,26.6161,239491.0
2020-03-16 15:45:00,29.05,29.13,29.05,29.12,159822.0,26.5886,26.6619,26.5886,26.6527,159822.0
2020-03-16 15:50:00,29.12,29.12,28.91,28.91,125762.0,26.6527,26.6527,26.4605,26.4605,125762.0
2020-03-16 15:55:00,28.91,28.92,28.7,28.71,230048.0,26.4605,26.4696,26.2683,26.2774,230048.0
2020-03-17 09:30:00,29.22,29.68,29.08,29.12,16920.0,26.7442,27.1653,26.6161,26.6527,16920.0
2020-03-17 09:35:00,28.9,28.94,28.46,28.51,43077.0,26.4513,26.4879,26.0486,26.0944,43077.0
2020-03-17 09:40:00,28.48,28.5,28.18,28.19,51155.0,26.0669,26.0852,25.7923,25.8015,51155.0
2020-03-17 09:45:00,28.19,28.53,28.18,28.3,91477.0,25.8015,26.1127,25.7923,25.9022,91477.0
2020-03-17 09:50:00,28.3,28.3,28.05,28.05,46606.0,25.9022,25.9022,25.6734,25.6734,46606.0
2020-03-17 09:55:00,28.01,28.09,27.96,28.05,207062.0,25.6367,25.71,25.591,25.6734,207062.0
2020-03-17 10:00:00,28.05,28.46,27.94,28.46,335062.0,25.6734,26.0486,25.5727,26.0486,335062.0
2020-03-17 10:05:00,28.46,28.65,28.46,28.63,57987.0,26.0486,26.2225,26.0486,26.2042,57987.0
2020-03-17 10:10:00,28.63,28.76,28.63,28.69,62398.0,26.2042,26.3232,26.2042,26.2591,62398.0
2020-03-17 10:15:00,28.69,28.87,28.64,28.81,71839.0,26.2591,26.4239,26.2134,26.369,71839.0
2020-03-17 10:20:00,28.82,28.88,28.76,28.83,159317.0,26.3781,26.433,26.3232,26.3873,159317.0
2020-03-17 10:25:00,28.82,29.01,28.82,28.98,140088.0,26.3781,26.552,26.3781,26.5246,140088.0
2020-03-17 10:30:00,28.98,29.03,28.76,28.77,163628.0,26.5246,26.5703,26.3232,26.3324,163628.0
2020-03-17 10:35:00,28.77,28.9,28.75,28.81,310741.0,26.3324,26.4513,26.314,26.369,310741.0
2020-03-17 10:40:00,28.8,28.99,28.78,28.98,282558.0,26.3598,26.5337,26.3415,26.5246,282558.0
2020-03-17 10:45:00,28.98,29.07,28.95,29.01,141364.0,26.5246,26.6069,26.4971,26.552,141364.0
2020-03-17 10:50:00,29.02,29.02,28.81,28.85,138032.0,26.5612,26.5612,26.369,26.4056,138032.0
2020-03-17 10:55:00,28.84,29.02,28.82,29.0,118156.0,26.3964,26.5612,26.3781,26.5429,118156.0
2020-03-17 11:00:00,29.0,29.06,28.95,29.02,69423.0,26.5429,26.5978,26.4971,26.5612,69423.0
2020-03-17 11:05:00,29.02,29.26,29.02,29.26,46915.0,26.5612,26.7808,26.5612,26.7808,46915.0
2020-03-17 11:10:00,29.27,29.64,29.27,29.64,97981.0,26.79,27.1286,26.79,27.1286,97981.0
2020-03-17 11:15:00,29.64,29.88,29.63,29.86,235591.0,27.1286,27.3483,27.1195,27.33,235591.0
2020-03-17 11:20:00,29.87,29.93,29.78,29.81,310463.0,27.3392,27.3941,27.2568,27.2842,310463.0
2020-03-17 11:25:00,29.81,30.01,29.78,29.89,214029.0,27.2842,27.4673,27.2568,27.3575,214029.0
2020-03-17 11:30:00,29.88,30.25,29.87,30.19,153655.0,27.3483,27.687,27.3392,27.632,153655.0
2020-03-17 11:35:00,30.19,30.2,29.9,29.91,195913.0,27.632,27.6412,27.3666,27.3758,195913.0
2020-03-17 11:40:00,29.9,29.98,29.86,29.95,170925.0,27.3666,27.4398,27.33,27.4124,170925.0
2020-03-17 11:45:00,29.95,30.13,29.9,30.11,116241.0,27.4124,27.5771,27.3666,27.5588,116241.0
2020-03-17 11:50:00,30.11,30.3,30.1,30.3,178761.0,27.5588,27.7327,27.5497,27.7327,178761.0
2020-03-17 11:55:00,30.3,30.43,30.26,30.43,91032.0,27.7327,27.8517,27.6961,27.8517,91032.0
2020-03-17 12:00:00,30.43,30.66,30.42,30.65,70770.0,27.8517,28.0622,27.8426,28.0531,70770.0
2020-03-17 12:05:00,30.65,30.87,30.64,30.8,50030.0,28.0531,28.2544,28.0439,28.1904,50030.0
2020-03-17 12:10:00,30.82,30.93,30.79,30.93,50393.0,28.2087,28.3093,28.1812,28.3093,50393.0
2020-03-17 12:15:00,30.92,30.93,30.63,30.7,103640.0,28.3002,28.3093,28.0348,28.0988,103640.0
2020-03-17 12:20:00,30.7,30.7,30.37,30.38,26744.0,28.0988,28.0988,27.7968,27.8059,26744.0
2020-03-17 12:25:00,30.37,30.38,30.18,30.18,38630.0,27.7968,27.8059,27.6229,27.6229,38630.0
2020-03-17 12:30:00,30.18,30.27,30.14,30.17,166688.0,27.6229,27.7053,27.5863,27.6137,166688.0
2020-03-17 12:35:00,30.17,30.17,30.04,30.04,110353.0,27.6137,27.6137,27.4947,27.4947,110353.0
2020-03-17 12:40:00,30.05,30.05,29.97,29.98,70314.0,27.5039,27.5039,27.4307,27.4398,70314.0
2020-03-17 12:45:00,29.97,29.99,29.88,29.89,64594.0,27.4307,27.449,27.3483,27.3575,64594.0
2020-03-17 12:50:00,29.88,29.89,29.63,29.65,26766.0,27.3483,27.3575,27.1195,27.1378,26766.0
2020-03-17 12:55:00,29.66,29.72,29.66,29.72,27268.0,27.1469,27.2019,27.1469,27.2019,27268.0
2020-03-17 13:00:00,29.72,29.88,29.67,29.67,20120.0,27.2019,27.3483,27.1561,27.1561,20120.0
2020-03-17 13:05:00,29.68,29.73,29.6,29.6,18098.0,27.1653,27.211,27.092,27.092,18098.0
2020-03-17 13:10:00,29.61,29.61,29.31,29.32,22031.0,27.1012,27.1012,26.8266,26.8358,22031.0
2020-03-17 13:15:00,29.32,29.34,29.24,29.3,39055.0,26.8358,26.8541,26.7625,26.8174,39055.0
2020-03-17 13:20:00,29.3,29.39,29.27,29.37,70858.0,26.8174,26.8998,26.79,26.8815,70858.0
2020-03-17 13:25:00,29.36,29.47,29.29,29.46,25046.0,26.8724,26.973,26.8083,26.9639,25046.0
2020-03-17 13:30:00,29.47,29.54,29.38,29.49,49497.0,26.973,27.0371,26.8907,26.9913,49497.0
2020-03-17 13:35:00,29.5,29.62,29.46,29.62,13291.0,27.0005,27.1103,26.9639,27.1103,13291.0
2020-03-17 13:40:00,29.63,29.73,29.63,29.67,19426.0,27.1195,27.211,27.1195,27.1561,19426.0
2020-03-17 13:45:00,29.67,29.81,29.65,29.8,7433.0,27.1561,27.2842,27.1378,27.2751,7433.0
2020-03-17 13:50:00,29.82,29.93,29.79,29.82,27532.0,27.2934,27.3941,27.2659,27.2934,27532.0
2020-03-17 13:55:00,29.81,29.85,29.79,29.84,28379.0,27.2842,27.3208,27.2659,27.3117,28379.0
2020-03-17 14:00:00,29.84,29.89,29.74,29.86,63703.0,27.3117,27.3575,27.2202,27.33,63703.0
2020-03-17 14:05:00,29.87,30.15,29.85,30.13,91547.0,27.3392,27.5954,27.3208,27.5771,91547.0
2020-03-17 14:10:00,30.13,30.15,30.01,30.05,38950.0,27.5771,27.5954,27.4673,27.5039,38950.0
2020-03-17 14:15:00,30.05,30.2,30.03,30.18,17384.0,27.5039,27.6412,27.4856,27.6229,17384.0
2020-03-17 14:20:00,30.19,30.21,29.92,29.94,26146.0,27.632,27.6503,27.3849,27.4032,26146.0
2020-03-17 14:25:00,29.92,30.14,29.92,30.13,24821.0,27.3849,27.5863,27.3849,27.5771,24821.0
2020-03-17 14:30:00,30.13,30.23,30.12,30.23,29014.0,27.5771,27.6686,27.568,27.6686,29014.0
2020-03-17 14:35:00,30.24,30.31,30.1,30.13,63900.0,27.6778,27.7419,27.5497,27.5771,63900.0
2020-03-17 14:40:00,30.13,30.18,30.01,30.01,16861.0,27.5771,27.6229,27.4673,27.4673,16861.0
2020-03-17 14:45:00,30.01,30.01,29.77,29.79,10711.0,27.4673,27.4673,27.2476,27.2659,10711.0
2020-03-17 14:50:00,29.8,29.82,29.71,29.72,84226.0,27.2751,27.2934,27.1927,27.2019,84226.0
2020-03-17 14:55:00,29.73,29.85,29.72,29.85,58094.0,27.211,27.3208,27.2019,27.3208,58094.0
2020-03-17 15:00:00,29.84,29.84,29.65,29.66,51450.0,27.3117,27.3117,27.1378,27.1469,51450.0
2020-03-17 15:05:00,29.66,29.79,29.59,29.79,61352.0,27.1469,27.2659,27.0829,27.2659,61352.0
2020-03-17 15:10:00,29.79,29.79,29.7,29.7,17383.0,27.2659,27.2659,27.1836,27.1836,17383.0
2020-03-17 15:15:00,29.71,29.74,29.7,29.73,17215.0,27.1927,27.2202,27.1836,27.211,17215.0
2020-03-17 15:20:00,29.72,29.73,29.57,29.69,26960.0,27.2019,27.211,27.0646,27.1744,26960.0
2020-03-17 15:25:00,29.69,29.69,29.61,29.62,19873.0,27.1744,27.1744,27.1012,27.1103,19873.0
2020-03-17 15:30:00,29.61,29.71,29.61,29.68,44038.0,27.1012,27.1927,27.1012,27.1653,44038.0
2020-03-17 15:35:00,29.69,29.81,29.68,29.81,42178.0,27.1744,27.2842,27.1653,27.2842,42178.0
2020-03-17 15:40:00,29.81,30.02,29.8,30.01,38353.0,27.2842,27.4764,27.2751,27.4673,38353.0
2020-03-17 15:45:00,30.0,30.04,29.9,30.02,106634.0,27.4581,27.4947,27.3666,27.4764,106634.0
2020-03-17 15:50:00,30.01,30.07,29.91,30.03,204338.0,27.4673,27.5222,27.3758,27.4856,204338.0
2020-03-17 15:55:00,30.05,30.13,30.03,30.09,231788.0,27.5039,27.5771,27.4856,27.5405,231788.0
2020-03-18 09:30:00,28.31,29.17,28.09,28.86,100321.0,25.9113,26.6985,25.71,26.4147,100321.0
2020-03-18 09:35:00,28.85,28.85,28.36,28.43,16320.0,26.4056,26.4056,25.9571,26.0212,16320.0
2020-03-18 09:40:00,28.42,28.85,28.34,28.78,162164.0,26.012,26.4056,25.9388,26.3415,162164.0
2020-03-18 09:45:00,28.74,28.79,28.4,28.45,126855.0,26.3049,26.3507,25.9937,26.0395,126855.0
2020-03-18 09:50:00,28.46,29.14,28.46,29.11,101103.0,26.0486,26.671,26.0486,26.6435,101103.0
2020-03-18 09:55:00,29.13,29.25,28.85,28.95,72666.0,26.6619,26.7717,26.4056,26.4971,72666.0
2020-03-18 10:00:00,28.96,29.36,28.9,29.3,45348.0,26.5063,26.8724,26.4513,26.8174,45348.0
2020-03-18 10:05:00,29.29,29.4,28.89,28.89,178594.0,26.8083,26.909,26.4422,26.4422,178594.0
2020-03-18 10:10:00,28.92,29.04,28.88,28.99,25385.0,26.4696,26.5795,26.433,26.5337,25385.0
2020-03-18 10:15:00,29.01,29.2,28.97,29.0,43272.0,26.552,26.7259,26.5154,26.5429,43272.0
2020-03-18 10:20:00,28.97,29.0,28.8,28.83,18341.0,26.5154,26.5429,26.3598,26.3873,18341.0
2020-03-18 10:25:00,28.88,28.95,28.85,28.95,20029.0,26.433,26.4971,26.4056,26.4971,20029.0
2020-03-18 10:30:00,28.95,29.03,28.7,28.78,65141.0,26.4971,26.5703,26.2683,26.3415,65141.0
2020-03-18 10:35:00,28.77,28.84,28.63,28.82,53386.0,26.3324,26.3964,26.2042,26.3781,53386.0
2020-03-18 10:40:00,28.81,28.91,28.78,28.86,34802.0,26.369,26.4605,26.3415,26.4147,34802.0
2020-03-18 10:45:00,28.87,28.9,28.61,28.73,122760.0,26.4239,26.4513,26.1859,26.2957,122760.0
2020-03-18 10:50:00,28.75,28.76,28.52,28.56,29421.0,26.314,26.3232,26.1035,26.1401,29421.0
2020-03-18 10:55:00,28.54,28.58,28.46,28.57,97801.0,26.1218,26.1585,26.0486,26.1493,97801.0
2020-03-18 11:00:00,28.54,28.71,28.54,28.61,92843.0,26.1218,26.2774,26.1218,26.1859,92843.0
2020-03-18 11:05:00,28.61,28.61,28.36,28.36,52892.0,26.1859,26.1859,25.9571,25.9571,52892.0
2020-03-18 11:10:00,28.35,28.38,28.07,28.12,150498.0,25.9479,25.9754,25.6917,25.7374,150498.0
2020-03-18 11:15:00,28.1,28.17,27.98,28.12,313982.0,25.7191,25.7832,25.6093,25.7374,313982.0
2020-03-18 11:20:00,28.12,28.34,28.09,28.34,35999.0,25.7374,25.9388,25.71,25.9388,35999.0
2020-03-18 11:25:00,28.36,28.39,28.12,28.12,60452.0,25.9571,25.9846,25.7374,25.7374,60452.0
2020-03-18 11:30:00,28.14,28.27,28.09,28.23,140217.0,25.7557,25.8747,25.71,25.8381,140217.0
2020-03-18 11:35:00,28.24,28.42,28.2,28.22,31460.0,25.8473,26.012,25.8106,25.829,31460.0
2020-03-18 11:40:00,28.21,28.24,28.1,28.1,29250.0,25.8198,25.8473,25.7191,25.7191,29250.0
2020-03-18 11:45:00,28.07,28.23,28.02,28.21,60088.0,25.6917,25.8381,25.6459,25.8198,60088.0
2020-03-18 11:50:00,28.27,28.53,28.27,28.46,74311.0,25.8747,26.1127,25.8747,26.0486,74311.0
2020-03-18 11:55:00,28.47,28.56,28.42,28.46,77479.0,26.0578,26.1401,26.012,26.0486,77479.0
2020-03-18 12:00:00,28.44,28.47,28.28,28.29,93604.0,26.0303,26.0578,25.8839,25.893,93604.0
2020-03-18 12:05:00,28.29,28.52,28.27,28.41,41740.0,25.893,26.1035,25.8747,26.0029,41740.0
2020-03-18 12:10:00,28.4,28.5,28.34,28.34,38902.0,25.9937,26.0852,25.9388,25.9388,38902.0
2020-03-18 12:15:00,28.32,28.32,28.15,28.2,48725.0,25.9205,25.9205,25.7649,25.8106,48725.0
2020-03-18 12:20:00,28.19,28.19,28.08,28.18,44263.0,25.8015,25.8015,25.7008,25.7923,44263.0
2020-03-18 12:25:00,28.17,28.29,28.11,28.22,66198.0,25.7832,25.893,25.7283,25.829,66198.0
2020-03-18 12:30:00,28.22,28.22,27.92,27.96,50409.0,25.829,25.829,25.5544,25.591,50409.0
2020-03-18 12:35:00,27.98,27.98,27.83,27.9,56069.0,25.6093,25.6093,25.472,25.5361,56069.0
2020-03-18 12:40:00,27.89,27.9,27.79,27.87,66567.0,25.5269,25.5361,25.4354,25.5086,66567.0
2020-03-18 12:45:00,27.95,27.96,27.74,27.77,60326.0,25.5818,25.591,25.3896,25.4171,60326.0
2020-03-18 12:50:00,27.74,27.8,27.67,27.7,47301.0,25.3896,25.4445,25.3256,25.353,47301.0
2020-03-18 12:55:00,27.7,27.75,27.62,27.64,23143.0,25.353,25.3988,25.2798,25.2981,23143.0
2020-03-18 13:00:00,27.64,27.64,27.64,27.64,0.0,25.2981,25.2981,25.2981,25.2981,0.0
2020-03-18 13:05:00,27.64,27.64,27.64,27.64,0.0,25.2981,25.2981,25.2981,25.2981,0.0
2020-03-18 13:10:00,28.32,28.32,27.64,27.87,41968.0,25.9205,25.9205,25.2981,25.5086,41968.0
2020-03-18 13:15:00,27.87,27.87,27.59,27.62,25546.0,25.5086,25.5086,25.2523,25.2798,25546.0
2020-03-18 13:20:00,27.63,27.64,27.47,27.51,64257.0,25.2889,25.2981,25.1425,25.1791,64257.0
2020-03-18 13:25:00,27.51,27.52,27.22,27.22,92493.0,25.1791,25.1883,24.9137,24.9137,92493.0
2020-03-18 13:30:00,27.23,27.23,26.9,26.93,82795.0,24.9228,24.9228,24.6208,24.6483,82795.0
2020-03-18 13:35:00,26.95,27.17,26.92,27.14,69167.0,24.6666,24.8679,24.6391,24.8405,69167.0
2020-03-18 13:40:00,27.13,27.53,27.12,27.44,26890.0,24.8313,25.1974,24.8222,25.115,26890.0
2020-03-18 13:45:00,27.45,27.45,27.23,27.37,15734.0,25.1242,25.1242,24.9228,25.051,15734.0
2020-03-18 13:50:00,27.4,27.41,27.16,27.2,32765.0,25.0784,25.0876,24.8588,24.8954,32765.0
2020-03-18 13:55:00,27.18,27.2,27.03,27.03,9094.0,24.8771,24.8954,24.7398,24.7398,9094.0
2020-03-18 14:00:00,27.08,27.11,26.99,26.99,15737.0,24.7855,24.813,24.7032,24.7032,15737.0
2020-03-18 14:05:00,26.99,27.09,26.98,26.98,12906.0,24.7032,24.7947,24.694,24.694,12906.0
2020-03-18 14:10:00,26.97,26.97,26.64,26.64,12071.0,24.6849,24.6849,24.3828,24.3828,12071.0
2020-03-18 14:15:00,26.65,26.65,26.53,26.54,13869.0,24.392,24.392,24.2821,24.2913,13869.0
2020-03-18 14:20:00,26.53,26.55,26.41,26.51,31795.0,24.2821,24.3005,24.1723,24.2638,31795.0
2020-03-18 14:25:00,26.49,26.55,26.4,26.54,31895.0,24.2455,24.3005,24.1632,24.2913,31895.0
2020-03-18 14:30:00,26.54,26.6,26.42,26.55,98054.0,24.2913,24.3462,24.1815,24.3005,98054.0
2020-03-18 14:35:00,26.55,26.89,26.55,26.88,39110.0,24.3005,24.6116,24.3005,24.6025,39110.0
2020-03-18 14:40:00,26.89,27.12,26.79,26.91,87571.0,24.6116,24.8222,24.5201,24.6299,87571.0
2020-03-18 14:45:00,26.94,27.09,26.91,26.96,85242.0,24.6574,24.7947,24.6299,24.6757,85242.0
2020-03-18 14:50:00,26.96,27.15,26.93,27.15,112341.0,24.6757,24.8496,24.6483,24.8496,112341.0
2020-03-18 14:55:00,27.12,27.35,27.12,27.35,86456.0,24.8222,25.0327,24.8222,25.0327,86456.0
2020-03-18 15:00:00,27.39,27.41,27.1,27.15,111561.0,25.0693,25.0876,24.8039,24.8496,111561.0
2020-03-18 15:05:00,27.15,27.36,27.12,27.21,154385.0,24.8496,25.0418,24.8222,24.9045,154385.0
2020-03-18 15:10:00,27.28,27.56,27.28,27.47,107220.0,24.9686,25.2249,24.9686,25.1425,107220.0
2020-03-18 15:15:00,27.47,27.54,27.34,27.54,56918.0,25.1425,25.2066,25.0235,25.2066,56918.0
2020-03-18 15:20:00,27.56,27.57,27.4,27.42,84988.0,25.2249,25.234,25.0784,25.0967,84988.0
2020-03-18 15:25:00,27.43,27.49,27.29,27.35,127912.0,25.1059,25.1608,24.9778,25.0327,127912.0
2020-03-18 15:30:00,27.29,27.38,27.25,27.25,142172.0,24.9778,25.0601,24.9411,24.9411,142172.0
2020-03-18 15:35:00,27.27,27.27,27.03,27.06,104873.0,24.9594,24.9594,24.7398,24.7672,104873.0
2020-03-18 15:40:00,27.07,27.37,27.06,27.35,147082.0,24.7764,25.051,24.7672,25.0327,147082.0
2020-03-18 15:45:00,27.35,27.43,27.19,27.43,126405.0,25.0327,25.1059,24.8862,25.1059,126405.0
2020-03-18 15:50:00,27.45,27.76,27.43,27.76,313278.0,25.1242,25.4079,25.1059,25.4079,313278.0
2020-03-18 15:55:00,27.76,28.06,27.61,27.85,880641.0,25.4079,25.6825,25.2706,25.4903,880641.0
2020-03-19 09:30:00,27.82,27.82,27.54,27.54,11368.0,25.4628,25.4628,25.2066,25.2066,11368.0
2020-03-19 09:35:00,27.3,27.34,27.14,27.18,21408.0,24.9869,25.0235,24.8405,24.8771,21408.0
2020-03-19 09:40:00,27.14,27.14,26.95,27.05,28153.0,24.8405,24.8405,24.6666,24.7581,28153.0
2020-03-19 09:45:00,27.03,27.37,27.03,27.37,124062.0,24.7398,25.051,24.7398,25.051,124062.0
2020-03-19 09:50:00,27.37,27.93,27.37,27.89,49822.0,25.051,25.5635,25.051,25.5269,49822.0
2020-03-19 09:55:00,27.9,28.24,27.9,28.22,33474.0,25.5361,25.8473,25.5361,25.829,33474.0
2020-03-19 10:00:00,28.22,28.42,28.06,28.36,27124.0,25.829,26.012,25.6825,25.9571,27124.0
2020-03-19 10:05:00,28.36,28.72,28.36,28.71,43633.0,25.9571,26.2866,25.9571,26.2774,43633.0
2020-03-19 10:10:00,28.74,29.24,28.64,29.24,41475.0,26.3049,26.7625,26.2134,26.7625,41475.0
2020-03-19 10:15:00,29.24,29.37,28.71,28.71,87891.0,26.7625,26.8815,26.2774,26.2774,87891.0
2020-03-19 10:20:00,28.71,28.78,28.55,28.76,80549.0,26.2774,26.3415,26.131,26.3232,80549.0
2020-03-19 10:25:00,28.76,29.16,28.76,29.15,44420.0,26.3232,26.6893,26.3232,26.6802,44420.0
2020-03-19 10:30:00,29.2,29.37,29.08,29.29,58041.0,26.7259,26.8815,26.6161,26.8083,58041.0
2020-03-19 10:35:00,29.27,29.3,28.62,28.63,42306.0,26.79,26.8174,26.1951,26.2042,42306.0
2020-03-19 10:40:00,28.64,28.65,28.42,28.53,36865.0,26.2134,26.2225,26.012,26.1127,36865.0
2020-03-19 10:45:00,28.55,28.75,28.52,28.56,84357.0,26.131,26.314,26.1035,26.1401,84357.0
2020-03-19 10:50:00,28.56,28.65,28.38,28.56,42259.0,26.1401,26.2225,25.9754,26.1401,42259.0
2020-03-19 10:55:00,28.55,28.94,28.5,28.51,145386.0,26.131,26.4879,26.0852,26.0944,145386.0
2020-03-19 11:00:00,28.51,28.77,28.5,28.64,187000.0,26.0944,26.3324,26.0852,26.2134,187000.0
2020-03-19 11:05:00,28.62,28.7,28.52,28.61,89723.0,26.1951,26.2683,26.1035,26.1859,89723.0
2020-03-19 11:10:00,28.61,29.09,28.59,29.06,194075.0,26.1859,26.6252,26.1676,26.5978,194075.0
2020-03-19 11:15:00,29.04,29.04,28.77,28.86,43267.0,26.5795,26.5795,26.3324,26.4147,43267.0
2020-03-19 11:20:00,28.87,29.05,28.79,28.94,86916.0,26.4239,26.5886,26.3507,26.4879,86916.0
2020-03-19 11:25:00,28.93,29.42,28.93,29.39,47460.0,26.4788,26.9273,26.4788,26.8998,47460.0
2020-03-19 11:30:00,29.36,29.39,29.13,29.38,191345.0,26.8724,26.8998,26.6619,26.8907,191345.0
2020-03-19 11:35:00,29.38,29.63,29.19,29.43,215973.0,26.8907,27.1195,26.7168,26.9364,215973.0
2020-03-19 11:40:00,29.43,29.59,29.19,29.42,136508.0,26.9364,27.0829,26.7168,26.9273,136508.0
2020-03-19 11:45:00,29.43,29.6,29.32,29.54,128786.0,26.9364,27.092,26.8358,27.0371,128786.0
2020-03-19 11:50:00,29.52,29.7,29.46,29.67,85921.0,27.0188,27.1836,26.9639,27.1561,85921.0
2020-03-19 11:55:00,29.67,29.8,29.47,29.47,112402.0,27.1561,27.2751,26.973,26.973,112402.0
2020-03-19 12:00:00,29.48,29.48,29.46,29.46,12586.0,26.9822,26.9822,26.9639,26.9639,12586.0
2020-03-19 12:05:00,29.46,29.47,28.84,28.93,140752.0,26.9639,26.973,26.3964,26.4788,140752.0
2020-03-19 12:10:00,28.94,29.0,28.83,29.0,80620.0,26.4879,26.5429,26.3873,26.5429,80620.0
2020-03-19 12:15:00,29.01,29.02,28.7,28.76,101396.0,26.552,26.5612,26.2683,26.3232,101396.0
2020-03-19 12:20:00,28.79,29.09,28.76,28.82,76131.0,26.3507,26.6252,26.3232,26.3781,76131.0
2020-03-19 12:25:00,28.84,29.07,28.76,29.05,132352.0,26.3964,26.6069,26.3232,26.5886,132352.0
2020-03-19 12:30:00,29.06,29.06,28.72,28.72,50885.0,26.5978,26.5978,26.2866,26.2866,50885.0
2020-03-19 12:35:00,28.72,28.99,28.72,28.97,97947.0,26.2866,26.5337,26.2866,26.5154,97947.0
2020-03-19 12:40:00,28.97,29.19,28.91,29.1,166745.0,26.5154,26.7168,26.4605,26.6344,166745.0
2020-03-19 12:45:00,29.08,29.33,29.08,29.17,148827.0,26.6161,26.8449,26.6161,26.6985,148827.0
2020-03-19 12:50:00,29.16,29.27,29.11,29.22,174142.0,26.6893,26.79,26.6435,26.7442,174142.0
2020-03-19 12:55:00,29.21,29.27,29.05,29.05,60199.0,26.7351,26.79,26.5886,26.5886,60199.0
2020-03-19 13:00:00,29.05,29.1,28.83,28.99,33034.0,26.5886,26.6344,26.3873,26.5337,33034.0
2020-03-19 13:05:00,28.98,29.17,28.9,28.97,212751.0,26.5246,26.6985,26.4513,26.5154,212751.0
2020-03-19 13:10:00,28.97,29.13,28.97,28.98,41221.0,26.5154,26.6619,26.5154,26.5246,41221.0
2020-03-19 13:15:00,28.97,29.04,28.89,28.98,215108.0,26.5154,26.5795,26.4422,26.5246,215108.0
2020-03-19 13:20:00,28.98,29.2,28.95,29.16,79684.0,26.5246,26.7259,26.4971,26.6893,79684.0
2020-03-19 13:25:00,29.16,29.18,28.86,28.93,62564.0,26.6893,26.7076,26.4147,26.4788,62564.0
2020-03-19 13:30:00,28.93,28.96,28.89,28.93,53499.0,26.4788,26.5063,26.4422,26.4788,53499.0
2020-03-19 13:35:00,28.93,29.05,28.87,29.0,55413.0,26.4788,26.5886,26.4239,26.5429,55413.0
2020-03-19 13:40:00,29.02,29.19,28.95,29.18,33551.0,26.5612,26.7168,26.4971,26.7076,33551.0
2020-03-19 13:45:00,29.18,29.39,29.17,29.36,78687.0,26.7076,26.8998,26.6985,26.8724,78687.0
2020-03-19 13:50:00,29.36,29.62,29.35,29.57,88081.0,26.8724,27.1103,26.8632,27.0646,88081.0
2020-03-19 13:55:00,29.57,29.64,29.36,29.38,82324.0,27.0646,27.1286,26.8724,26.8907,82324.0
2020-03-19 14:00:00,29.39,29.44,29.27,29.35,81368.0,26.8998,26.9456,26.79,26.8632,81368.0
2020-03-19 14:05:00,29.35,29.51,29.26,29.32,86439.0,26.8632,27.0097,26.7808,26.8358,86439.0
2020-03-19 14:10:00,29.31,29.52,29.29,29.49,96854.0,26.8266,27.0188,26.8083,26.9913,96854.0
2020-03-19 14:15:00,29.5,29.69,29.41,29.67,77186.0,27.0005,27.1744,26.9181,27.1561,77186.0
2020-03-19 14:20:00,29.66,29.66,29.46,29.51,65792.0,27.1469,27.1469,26.9639,27.0097,65792.0
2020-03-19 14:25:00,29.51,29.59,29.39,29.44,65332.0,27.0097,27.0829,26.8998,26.9456,65332.0
2020-03-19 14:30:00,29.44,29.55,29.43,29.48,37101.0,26.9456,27.0463,26.9364,26.9822,37101.0
2020-03-19 14:35:00,29.48,29.61,29.46,29.53,116179.0,26.9822,27.1012,26.9639,27.028,116179.0
2020-03-19 14:40:00,29.53,29.77,29.52,29.68,85251.0,27.028,27.2476,27.0188,27.1653,85251.0
2020-03-19 14:45:00,29.67,29.68,29.43,29.59,116560.0,27.1561,27.1653,26.9364,27.0829,116560.0
2020-03-19 14:50:00,29.6,29.6,29.21,29.26,71596.0,27.092,27.092,26.7351,26.7808,71596.0
2020-03-19 14:55:00,29.28,29.4,29.26,29.29,69450.0,26.7991,26.909,26.7808,26.8083,69450.0
2020-03-19 15:00:00,29.28,29.29,29.1,29.18,58457.0,26.7991,26.8083,26.6344,26.7076,58457.0
2020-03-19 15:05:00,29.18,29.32,29.16,29.19,72850.0,26.7076,26.8358,26.6893,26.7168,72850.0
2020-03-19 15:10:00,29.18,29.26,29.11,29.17,82467.0,26.7076,26.7808,26.6435,26.6985,82467.0
2020-03-19 15:15:00,29.18,29.22,29.04,29.16,121273.0,26.7076,26.7442,26.5795,26.6893,121273.0
2020-03-19 15:20:00,29.16,29.26,29.13,29.21,79548.0,26.6893,26.7808,26.6619,26.7351,79548.0
2020-03-19 15:25:00,29.22,29.28,29.2,29.2,60177.0,26.7442,26.7991,26.7259,26.7259,60177.0
2020-03-19 15:30:00,29.2,29.36,29.17,29.34,66852.0,26.7259,26.8724,26.6985,26.8541,66852.0
2020-03-19 15:35:00,29.33,29.35,29.31,29.31,142865.0,26.8449,26.8632,26.8266,26.8266,142865.0
2020-03-19 15:40:00,29.31,29.39,29.28,29.37,248468.0,26.8266,26.8998,26.7991,26.8815,248468.0
2020-03-19 15:45:00,29.38,29.41,29.29,29.29,130796.0,26.8907,26.9181,26.8083,26.8083,130796.0
2020-03-19 15:50:00,29.3,29.31,29.18,29.3,229225.0,26.8174,26.8266,26.7076,26.8174,229225.0
2020-03-19 15:55:00,29.31,29.35,29.22,29.25,290940.0,26.8266,26.8632,26.7442,26.7717,290940.0
2020-03-20 09:30:00,29.61,29.93,29.61,29.86,117712.0,27.1012,27.3941,27.1012,27.33,117712.0
2020-03-20 09:35:00,29.88,29.99,29.29,29.29,18024.0,27.3483,27.449,26.8083,26.8083,18024.0
2020-03-20 09:40:00,29.21,29.46,29.05,29.05,52116.0,26.7351,26.9639,26.5886,26.5886,52116.0
2020-03-20 09:45:00,29.06,29.18,28.78,28.95,84037.0,26.5978,26.7076,26.3415,26.4971,84037.0
2020-03-20 09:50:00,28.89,29.32,28.82,29.26,179720.0,26.4422,26.8358,26.3781,26.7808,179720.0
2020-03-20 09:55:00,29.27,29.36,28.92,29.09,304529.0,26.79,26.8724,26.4696,26.6252,304529.0
2020-03-20 10:00:00,29.06,29.26,28.99,29.12,222585.0,26.5978,26.7808,26.5337,26.6527,222585.0
2020-03-20 10:05:00,29.13,29.13,28.73,28.92,347921.0,26.6619,26.6619,26.2957,26.4696,347921.0
2020-03-20 10:10:00,28.9,29.06,28.83,28.87,238848.0,26.4513,26.5978,26.3873,26.4239,238848.0
2020-03-20 10:15:00,28.89,29.19,28.89,28.96,193196.0,26.4422,26.7168,26.4422,26.5063,193196.0
2020-03-20 10:20:00,28.93,29.21,28.84,29.17,114980.0,26.4788,26.7351,26.3964,26.6985,114980.0
2020-03-20 10:25:00,29.19,29.35,29.13,29.29,69526.0,26.7168,26.8632,26.6619,26.8083,69526.0
2020-03-20 10:30:00,29.3,29.55,29.3,29.41,145171.0,26.8174,27.0463,26.8174,26.9181,145171.0
2020-03-20 10:35:00,29.43,29.43,29.09,29.27,134158.0,26.9364,26.9364,26.6252,26.79,134158.0
2020-03-20 10:40:00,29.29,29.38,29.02,29.08,187274.0,26.8083,26.8907,26.5612,26.6161,187274.0
2020-03-20 10:45:00,29.1,29.37,29.01,29.34,74345.0,26.6344,26.8815,26.552,26.8541,74345.0
2020-03-20 10:50:00,29.33,29.58,29.33,29.55,54770.0,26.8449,27.0737,26.8449,27.0463,54770.0
2020-03-20 10:55:00,29.58,29.63,29.45,29.58,73106.0,27.0737,27.1195,26.9547,27.0737,73106.0
2020-03-20 11:00:00,29.61,29.64,29.36,29.42,103743.0,27.1012,27.1286,26.8724,26.9273,103743.0
2020-03-20 11:05:00,29.41,29.62,29.23,29.55,67375.0,26.9181,27.1103,26.7534,27.0463,67375.0
2020-03-20 11:10:00,29.6,29.68,29.42,29.49,48236.0,27.092,27.1653,26.9273,26.9913,48236.0
2020-03-20 11:15:00,29.41,29.47,29.15,29.2,76881.0,26.9181,26.973,26.6802,26.7259,76881.0
2020-03-20 11:20:00,29.21,29.22,28.68,28.68,107692.0,26.7351,26.7442,26.25,26.25,107692.0
2020-03-20 11:25:00,28.68,29.11,28.63,28.94,145353.0,26.25,26.6435,26.2042,26.4879,145353.0
2020-03-20 11:30:00,28.92,29.07,28.78,29.04,253763.0,26.4696,26.6069,26.3415,26.5795,253763.0
2020-03-20 11:35:00,29.02,29.13,28.84,29.02,221416.0,26.5612,26.6619,26.3964,26.5612,221416.0
2020-03-20 11:40:00,28.98,29.11,28.89,29.05,95212.0,26.5246,26.6435,26.4422,26.5886,95212.0
2020-03-20 11:45:00,29.04,29.07,28.88,28.95,168697.0,26.5795,26.6069,26.433,26.4971,168697.0
2020-03-20 11:50:00,28.95,29.06,28.81,28.93,35363.0,26.4971,26.5978,26.369,26.4788,35363.0
2020-03-20 11:55:00,28.91,29.09,28.89,28.93,46156.0,26.4605,26.6252,26.4422,26.4788,46156.0
2020-03-20 12:00:00,28.92,29.03,28.83,28.89,55902.0,26.4696,26.5703,26.3873,26.4422,55902.0
2020-03-20 12:05:00,28.87,28.87,28.33,28.33,80356.0,26.4239,26.4239,25.9296,25.9296,80356.0
2020-03-20 12:10:00,28.34,28.79,28.33,28.67,91938.0,25.9388,26.3507,25.9296,26.2408,91938.0
2020-03-20 12:15:00,28.66,28.7,28.54,28.6,31758.0,26.2317,26.2683,26.1218,26.1768,31758.0
2020-03-20 12:20:00,28.59,28.61,28.38,28.41,31368.0,26.1676,26.1859,25.9754,26.0029,31368.0
2020-03-20 12:25:00,28.41,28.43,28.25,28.41,61109.0,26.0029,26.0212,25.8564,26.0029,61109.0
2020-03-20 12:30:00,28.39,28.75,28.33,28.73,116751.0,25.9846,26.314,25.9296,26.2957,116751.0
2020-03-20 12:35:00,28.7,28.7,28.39,28.43,61675.0,26.2683,26.2683,25.9846,26.0212,61675.0
2020-03-20 12:40:00,28.43,28.7,28.36,28.54,95679.0,26.0212,26.2683,25.9571,26.1218,95679.0
2020-03-20 12:45:00,28.55,28.75,28.53,28.64,33483.0,26.131,26.314,26.1127,26.2134,33483.0
2020-03-20 12:50:00,28.71,28.74,28.58,28.68,50660.0,26.2774,26.3049,26.1585,26.25,50660.0
2020-03-20 12:55:00,28.66,28.81,28.62,28.64,88237.0,26.2317,26.369,26.1951,26.2134,88237.0
2020-03-20 13:00:00,28.63,28.92,28.58,28.78,82826.0,26.2042,26.4696,26.1585,26.3415,82826.0
2020-03-20 13:05:00,28.78,28.87,28.68,28.85,63882.0,26.3415,26.4239,26.25,26.4056,63882.0
2020-03-20 13:10:00,28.85,28.97,28.63,28.65,64791.0,26.4056,26.5154,26.2042,26.2225,64791.0
2020-03-20 13:15:00,28.67,28.77,28.59,28.65,87398.0,26.2408,26.3324,26.1676,26.2225,87398.0
2020-03-20 13:20:00,28.66,28.78,28.52,28.52,95148.0,26.2317,26.3415,26.1035,26.1035,95148.0
2020-03-20 13:25:00,28.54,28.77,28.46,28.62,107488.0,26.1218,26.3324,26.0486,26.1951,107488.0
2020-03-20 13:30:00,28.66,28.84,28.52,28.57,57779.0,26.2317,26.3964,26.1035,26.1493,57779.0
2020-03-20 13:35:00,28.58,28.76,28.44,28.71,95552.0,26.1585,26.3232,26.0303,26.2774,95552.0
2020-03-20 13:40:00,28.71,28.77,28.58,28.63,74030.0,26.2774,26.3324,26.1585,26.2042,74030.0
2020-03-20 13:45:00,28.63,28.78,28.5,28.5,38506.0,26.2042,26.3415,26.0852,26.0852,38506.0
2020-03-20 13:50:00,28.51,28.66,28.51,28.58,59209.0,26.0944,26.2317,26.0944,26.1585,59209.0
2020-03-20 13:55:00,28.59,28.83,28.57,28.83,97143.0,26.1676,26.3873,26.1493,26.3873,97143.0
2020-03-20 14:00:00,28.83,28.85,28.69,28.75,55948.0,26.3873,26.4056,26.2591,26.314,55948.0
2020-03-20 14:05:00,28.74,28.94,28.72,28.8,64150.0,26.3049,26.4879,26.2866,26.3598,64150.0
2020-03-20 14:10:00,28.8,28.82,28.57,28.57,63998.0,26.3598,26.3781,26.1493,26.1493,63998.0
2020-03-20 14:15:00,28.56,28.56,28.4,28.42,47472.0,26.1401,26.1401,25.9937,26.012,47472.0
2020-03-20 14:20:00,28.44,28.49,28.28,28.31,26587.0,26.0303,26.0761,25.8839,25.9113,26587.0
2020-03-20 14:25:00,28.32,28.37,28.16,28.32,98681.0,25.9205,25.9662,25.774,25.9205,98681.0
2020-03-20 14:30:00,28.34,28.46,28.2,28.2,49450.0,25.9388,26.0486,25.8106,25.8106,49450.0
2020-03-20 14:35:00,28.2,28.32,28.15,28.2,78653.0,25.8106,25.9205,25.7649,25.8106,78653.0
2020-03-20 14:40:00,28.19,28.24,28.11,28.19,47464.0,25.8015,25.8473,25.7283,25.8015,47464.0
2020-03-20 14:45:00,28.2,28.43,28.2,28.28,181481.0,25.8106,26.0212,25.8106,25.8839,181481.0
2020-03-20 14:50:00,28.28,28.34,28.0,28.02,56583.0,25.8839,25.9388,25.6276,25.6459,56583.0
2020-03-20 14:55:00,28.02,28.13,27.95,28.08,51012.0,25.6459,25.7466,25.5818,25.7008,51012.0
2020-03-20 15:00:00,28.09,28.1,27.86,27.94,63131.0,25.71,25.7191,25.4995,25.5727,63131.0
2020-03-20 15:05:00,27.94,28.08,27.91,28.0,46861.0,25.5727,25.7008,25.5452,25.6276,46861.0
2020-03-20 15:10:00,27.99,28.17,27.92,28.01,110269.0,25.6184,25.7832,25.5544,25.6367,110269.0
2020-03-20 15:15:00,28.01,28.05,27.76,27.77,69853.0,25.6367,25.6734,25.4079,25.4171,69853.0
2020-03-20 15:20:00,27.76,28.03,27.76,28.0,60959.0,25.4079,25.6551,25.4079,25.6276,60959.0
2020-03-20 15:25:00,28.01,28.29,28.01,28.19,116015.0,25.6367,25.893,25.6367,25.8015,116015.0
2020-03-20 15:30:00,28.19,28.28,28.11,28.17,77418.0,25.8015,25.8839,25.7283,25.7832,77418.0
2020-03-20 15:35:00,28.17,28.17,27.99,28.02,122964.0,25.7832,25.7832,25.6184,25.6459,122964.0
2020-03-20 15:40:00,28.01,28.14,27.98,28.02,90729.0,25.6367,25.7557,25.6093,25.6459,90729.0
2020-03-20 15:45:00,28.0,28.11,27.98,27.98,73125.0,25.6276,25.7283,25.6093,25.6093,73125.0
2020-03-20 15:50:00,27.98,28.07,27.85,28.03,200816.0,25.6093,25.6917,25.4903,25.6551,200816.0
2020-03-20 15:55:00,28.03,28.05,27.85,27.96,371408.0,25.6551,25.6734,25.4903,25.591,371408.0
2020-03-23 09:30:00,27.72,27.8,27.2,27.65,18903.0,25.5358,25.6095,25.0567,25.4713,18903.0
2020-03-23 09:35:00,27.54,27.55,26.75,26.8,38043.0,25.3699,25.3792,24.6422,24.6882,38043.0
2020-03-23 09:40:00,26.85,27.05,26.74,26.9,96064.0,24.7343,24.9186,24.633,24.7804,96064.0
2020-03-23 09:45:00,26.82,27.04,26.67,26.92,63012.0,24.7067,24.9093,24.5685,24.7988,63012.0
2020-03-23 09:50:00,26.99,27.21,26.76,26.95,56286.0,24.8633,25.0659,24.6514,24.8264,56286.0
2020-03-23 09:55:00,26.95,27.55,26.95,27.53,127495.0,24.8264,25.3792,24.8264,25.3607,127495.0
2020-03-23 10:00:00,27.53,27.59,27.24,27.25,129712.0,25.3607,25.416,25.0936,25.1028,129712.0
2020-03-23 10:05:00,27.3,27.43,27.26,27.33,35398.0,25.1489,25.2686,25.112,25.1765,35398.0
2020-03-23 10:10:00,27.35,27.7,27.32,27.64,42100.0,25.1949,25.5173,25.1673,25.4621,42100.0
2020-03-23 10:15:00,27.67,27.69,27.28,27.28,70006.0,25.4897,25.5081,25.1304,25.1304,70006.0
2020-03-23 10:20:00,27.27,27.5,27.21,27.47,23851.0,25.1212,25.3331,25.0659,25.3055,23851.0
2020-03-23 10:25:00,27.44,27.7,27.4,27.61,16324.0,25.2778,25.5173,25.241,25.4344,16324.0
2020-03-23 10:30:00,27.58,27.74,27.48,27.58,20573.0,25.4068,25.5542,25.3147,25.4068,20573.0
2020-03-23 10:35:00,27.6,27.6,27.16,27.36,51529.0,25.4252,25.4252,25.0199,25.2041,51529.0
2020-03-23 10:40:00,27.39,27.58,27.28,27.44,34214.0,25.2318,25.4068,25.1304,25.2778,34214.0
2020-03-23 10:45:00,27.44,27.44,27.17,27.27,12934.0,25.2778,25.2778,25.0291,25.1212,12934.0
2020-03-23 10:50:00,27.26,27.31,27.09,27.14,28153.0,25.112,25.1581,24.9554,25.0015,28153.0
2020-03-23 10:55:00,27.14,27.17,27.01,27.12,33291.0,25.0015,25.0291,24.8817,24.983,33291.0
2020-03-23 11:00:00,27.17,27.28,27.04,27.25,38820.0,25.0291,25.1304,24.9093,25.1028,38820.0
2020-03-23 11:05:00,27.26,27.27,27.06,27.12,73697.0,25.112,25.1212,24.9278,24.983,73697.0
2020-03-23 11:10:00,27.14,27.3,26.99,27.0,67787.0,25.0015,25.1489,24.8633,24.8725,67787.0
2020-03-23 11:15:00,27.02,27.06,26.85,26.89,63171.0,24.8909,24.9278,24.7343,24.7712,63171.0
2020-03-23 11:20:00,26.88,26.88,26.66,26.68,46552.0,24.7619,24.7619,24.5593,24.5777,46552.0
2020-03-23 11:25:00,26.69,26.74,26.49,26.51,45582.0,24.5869,24.633,24.4027,24.4211,45582.0
2020-03-23 11:30:00,26.51,26.74,26.49,26.62,50507.0,24.4211,24.633,24.4027,24.5224,50507.0
2020-03-23 11:35:00,26.6,26.68,26.48,26.51,36224.0,24.504,24.5777,24.3935,24.4211,36224.0
2020-03-23 11:40:00,26.49,26.55,26.33,26.33,38256.0,24.4027,24.4579,24.2553,24.2553,38256.0
2020-03-23 11:45:00,26.35,26.47,26.32,26.37,47437.0,24.2737,24.3843,24.2461,24.2921,47437.0
2020-03-23 11:50:00,26.36,26.6,26.32,26.48,86286.0,24.2829,24.504,24.2461,24.3935,86286.0
2020-03-23 11:55:00,26.49,26.57,26.36,26.52,41405.0,24.4027,24.4764,24.2829,24.4303,41405.0
2020-03-23 12:00:00,26.51,26.69,26.49,26.58,66789.0,24.4211,24.5869,24.4027,24.4856,66789.0
2020-03-23 12:05:00,26.6,26.63,26.37,26.39,42986.0,24.504,24.5316,24.2921,24.3106,42986.0
2020-03-23 12:10:00,26.38,26.44,26.29,26.4,59037.0,24.3013,24.3566,24.2184,24.3198,59037.0
2020-03-23 12:15:00,26.39,26.75,26.37,26.63,107213.0,24.3106,24.6422,24.2921,24.5316,107213.0
2020-03-23 12:20:00,26.65,26.85,26.63,26.78,96173.0,24.5501,24.7343,24.5316,24.6698,96173.0
2020-03-23 12:25:00,26.79,26.84,26.64,26.73,35590.0,24.679,24.7251,24.5409,24.6238,35590.0
2020-03-23 12:30:00,26.74,26.77,26.57,26.68,30224.0,24.633,24.6606,24.4764,24.5777,30224.0
2020-03-23 12:35:00,26.68,26.89,26.65,26.83,25879.0,24.5777,24.7712,24.5501,24.7159,25879.0
2020-03-23 12:40:00,26.83,27.06,26.82,27.03,57101.0,24.7159,24.9278,24.7067,24.9001,57101.0
2020-03-23 12:45:00,27.03,27.25,26.91,27.2,53738.0,24.9001,25.1028,24.7896,25.0567,53738.0
2020-03-23 12:50:00,27.2,27.22,27.04,27.08,35079.0,25.0567,25.0752,24.9093,24.9462,35079.0
2020-03-23 12:55:00,27.09,27.39,27.09,27.3,84145.0,24.9554,25.2318,24.9554,25.1489,84145.0
2020-03-23 13:00:00,27.27,27.27,27.03,27.03,33901.0,25.1212,25.1212,24.9001,24.9001,33901.0
2020-03-23 13:05:00,27.04,27.28,27.02,27.2,26885.0,24.9093,25.1304,24.8909,25.0567,26885.0
2020-03-23 13:10:00,27.2,27.49,27.19,27.44,24112.0,25.0567,25.3239,25.0475,25.2778,24112.0
2020-03-23 13:15:00,27.45,27.46,27.24,27.31,27771.0,25.287,25.2962,25.0936,25.1581,27771.0
2020-03-23 13:20:00,27.3,27.33,27.06,27.14,35006.0,25.1489,25.1765,24.9278,25.0015,35006.0
2020-03-23 13:25:00,27.13,27.18,27.04,27.08,16464.0,24.9922,25.0383,24.9093,24.9462,16464.0
2020-03-23 13:30:00,27.02,27.14,26.98,27.14,22339.0,24.8909,25.0015,24.8541,25.0015,22339.0
2020-03-23 13:35:00,27.14,27.15,26.92,27.01,58551.0,25.0015,25.0107,24.7988,24.8817,58551.0
2020-03-23 13:40:00,27.0,27.17,26.87,26.89,43802.0,24.8725,25.0291,24.7527,24.7712,43802.0
2020-03-23 13:45:00,26.9,27.42,26.9,27.37,41177.0,24.7804,25.2594,24.7804,25.2133,41177.0
2020-03-23 13:50:00,27.38,27.4,27.07,27.07,62298.0,25.2225,25.241,24.937,24.937,62298.0
2020-03-23 13:55:00,27.05,27.06,26.75,26.9,53514.0,24.9186,24.9278,24.6422,24.7804,53514.0
2020-03-23 14:00:00,26.92,26.94,26.65,26.83,50244.0,24.7988,24.8172,24.5501,24.7159,50244.0
2020-03-23 14:05:00,26.82,26.99,26.74,26.78,48398.0,24.7067,24.8633,24.633,24.6698,48398.0
2020-03-23 14:10:00,26.78,26.99,26.78,26.94,41769.0,24.6698,24.8633,24.6698,24.8172,41769.0
2020-03-23 14:15:00,26.95,27.08,26.88,26.88,34854.0,24.8264,24.9462,24.7619,24.7619,34854.0
2020-03-23 14:20:00,26.88,26.95,26.73,26.92,32306.0,24.7619,24.8264,24.6238,24.7988,32306.0
2020-03-23 14:25:00,26.91,27.21,26.82,27.1,38458.0,24.7896,25.0659,24.7067,24.9646,38458.0
2020-03-23 14:30:00,27.16,27.16,26.91,26.94,40017.0,25.0199,25.0199,24.7896,24.8172,40017.0
2020-03-23 14:35:00,26.96,27.11,26.88,26.98,49950.0,24.8356,24.9738,24.7619,24.8541,49950.0
2020-03-23 14:40:00,26.97,27.17,26.96,27.14,34750.0,24.8449,25.0291,24.8356,25.0015,34750.0
2020-03-23 14:45:00,27.15,27.31,26.97,27.26,79704.0,25.0107,25.1581,24.8449,25.112,79704.0
2020-03-23 14:50:00,27.24,27.25,26.89,26.96,61038.0,25.0936,25.1028,24.7712,24.8356,61038.0
2020-03-23 14:55:00,26.98,27.07,26.85,26.86,36807.0,24.8541,24.937,24.7343,24.7435,36807.0
2020-03-23 15:00:00,26.88,27.0,26.78,26.97,76976.0,24.7619,24.8725,24.6698,24.8449,76976.0
2020-03-23 15:05:00,26.96,27.02,26.87,26.88,45619.0,24.8356,24.8909,24.7527,24.7619,45619.0
2020-03-23 15:10:00,26.88,26.91,26.8,26.88,65746.0,24.7619,24.7896,24.6882,24.7619,65746.0
2020-03-23 15:15:00,26.88,26.91,26.78,26.84,56350.0,24.7619,24.7896,24.6698,24.7251,56350.0
2020-03-23 15:20:00,26.83,26.84,26.63,26.69,79051.0,24.7159,24.7251,24.5316,24.5869,79051.0
2020-03-23 15:25:00,26.68,26.75,26.61,26.66,93897.0,24.5777,24.6422,24.5132,24.5593,93897.0
2020-03-23 15:30:00,26.66,26.71,26.55,26.57,113863.0,24.5593,24.6053,24.4579,24.4764,113863.0
2020-03-23 15:35:00,26.57,26.8,26.54,26.71,154097.0,24.4764,24.6882,24.4487,24.6053,154097.0
2020-03-23 15:40:00,26.72,26.84,26.63,26.79,127343.0,24.6146,24.7251,24.5316,24.679,127343.0
2020-03-23 15:45:00,26.78,26.87,26.71,26.72,104829.0,24.6698,24.7527,24.6053,24.6146,104829.0
2020-03-23 15:50:00,26.72,27.12,26.71,27.09,177430.0,24.6146,24.983,24.6053,24.9554,177430.0
2020-03-23 15:55:00,27.11,27.16,26.92,26.92,282169.0,24.9738,25.0199,24.7988,24.7988,282169.0
2020-03-24 09:30:00,28.71,28.81,28.4,28.8,71277.0,26.4477,26.5399,26.1622,26.5307,71277.0
2020-03-24 09:35:00,28.77,29.0,28.66,28.71,36115.0,26.503,26.7149,26.4017,26.4477,36115.0
2020-03-24 09:40:00,28.74,28.76,28.52,28.54,13494.0,26.4754,26.4938,26.2727,26.2911,13494.0
2020-03-24 09:45:00,28.55,28.71,28.51,28.66,17899.0,26.3004,26.4477,26.2635,26.4017,17899.0
2020-03-24 09:50:00,28.61,29.01,28.6,28.97,53787.0,26.3556,26.7241,26.3464,26.6873,53787.0
2020-03-24 09:55:00,28.99,29.04,28.57,28.61,29059.0,26.7057,26.7517,26.3188,26.3556,29059.0
2020-03-24 10:00:00,28.67,28.79,28.59,28.6,27481.0,26.4109,26.5214,26.3372,26.3464,27481.0
2020-03-24 10:05:00,28.62,28.82,28.62,28.73,61966.0,26.3648,26.5491,26.3648,26.4662,61966.0
2020-03-24 10:10:00,28.73,28.78,28.58,28.74,45318.0,26.4662,26.5122,26.328,26.4754,45318.0
2020-03-24 10:15:00,28.76,28.94,28.75,28.93,110196.0,26.4938,26.6596,26.4846,26.6504,110196.0
2020-03-24 10:20:00,28.93,29.06,28.81,29.01,56444.0,26.6504,26.7702,26.5399,26.7241,56444.0
2020-03-24 10:25:00,29.02,29.18,28.98,29.06,76396.0,26.7333,26.8807,26.6965,26.7702,76396.0
2020-03-24 10:30:00,29.04,29.2,28.97,29.05,124986.0,26.7517,26.8991,26.6873,26.761,124986.0
2020-03-24 10:35:00,29.06,29.09,28.93,29.05,53234.0,26.7702,26.7978,26.6504,26.761,53234.0
2020-03-24 10:40:00,29.06,29.15,28.95,29.06,39589.0,26.7702,26.8531,26.6688,26.7702,39589.0
2020-03-24 10:45:00,29.06,29.14,28.78,28.8,169009.0,26.7702,26.8439,26.5122,26.5307,169009.0
2020-03-24 10:50:00,28.77,28.83,28.65,28.77,56713.0,26.503,26.5583,26.3925,26.503,56713.0
2020-03-24 10:55:00,28.75,28.89,28.69,28.79,41140.0,26.4846,26.6136,26.4293,26.5214,41140.0
2020-03-24 11:00:00,28.83,28.99,28.82,28.85,53600.0,26.5583,26.7057,26.5491,26.5767,53600.0
2020-03-24 11:05:00,28.87,28.91,28.69,28.85,72470.0,26.5951,26.632,26.4293,26.5767,72470.0
2020-03-24 11:10:00,28.85,29.05,28.81,28.99,111394.0,26.5767,26.761,26.5399,26.7057,111394.0
2020-03-24 11:15:00,29.0,29.11,28.92,28.98,90378.0,26.7149,26.8162,26.6412,26.6965,90378.0
2020-03-24 11:20:00,28.97,29.11,28.95,28.95,65385.0,26.6873,26.8162,26.6688,26.6688,65385.0
2020-03-24 11:25:00,28.96,29.07,28.91,28.92,56462.0,26.678,26.7794,26.632,26.6412,56462.0
2020-03-24 11:30:00,28.93,28.96,28.75,28.85,27024.0,26.6504,26.678,26.4846,26.5767,27024.0
2020-03-24 11:35:00,28.85,29.09,28.85,29.07,25808.0,26.5767,26.7978,26.5767,26.7794,25808.0
2020-03-24 11:40:00,29.07,29.13,29.0,29.03,63020.0,26.7794,26.8347,26.7149,26.7425,63020.0
2020-03-24 11:45:00,29.05,29.11,28.95,28.98,59294.0,26.761,26.8162,26.6688,26.6965,59294.0
2020-03-24 11:50:00,28.98,29.05,28.93,29.02,119381.0,26.6965,26.761,26.6504,26.7333,119381.0
2020-03-24 11:55:00,29.02,29.25,29.02,29.25,73388.0,26.7333,26.9452,26.7333,26.9452,73388.0
2020-03-24 12:00:00,29.25,29.32,29.23,29.28,52298.0,26.9452,27.0097,26.9268,26.9728,52298.0
2020-03-24 12:05:00,29.3,29.35,29.25,29.31,91498.0,26.9913,27.0373,26.9452,27.0005,91498.0
2020-03-24 12:10:00,29.3,29.49,29.28,29.39,260205.0,26.9913,27.1663,26.9728,27.0742,260205.0
2020-03-24 12:15:00,29.38,29.43,29.32,29.42,132701.0,27.065,27.111,27.0097,27.1018,132701.0
2020-03-24 12:20:00,29.41,29.54,29.39,29.51,170396.0,27.0926,27.2123,27.0742,27.1847,170396.0
2020-03-24 12:25:00,29.51,29.66,29.49,29.66,125296.0,27.1847,27.3229,27.1663,27.3229,125296.0
2020-03-24 12:30:00,29.65,29.66,29.54,29.6,177759.0,27.3137,27.3229,27.2123,27.2676,177759.0
2020-03-24 12:35:00,29.61,29.84,29.59,29.79,244262.0,27.2768,27.4887,27.2584,27.4426,244262.0
2020-03-24 12:40:00,29.78,29.79,29.65,29.71,108916.0,27.4334,27.4426,27.3137,27.369,108916.0
2020-03-24 12:45:00,29.71,29.73,29.5,29.5,66626.0,27.369,27.3874,27.1755,27.1755,66626.0
2020-03-24 12:50:00,29.5,29.57,29.45,29.49,88245.0,27.1755,27.24,27.1294,27.1663,88245.0
2020-03-24 12:55:00,29.5,29.55,29.33,29.33,83967.0,27.1755,27.2216,27.0189,27.0189,83967.0
2020-03-24 13:00:00,29.34,29.47,29.3,29.37,57575.0,27.0281,27.1479,26.9913,27.0557,57575.0
2020-03-24 13:05:00,29.36,29.36,29.07,29.08,76696.0,27.0465,27.0465,26.7794,26.7886,76696.0
2020-03-24 13:10:00,29.07,29.19,29.0,29.14,59793.0,26.7794,26.8899,26.7149,26.8439,59793.0
2020-03-24 13:15:00,29.11,29.15,28.97,29.04,16858.0,26.8162,26.8531,26.6873,26.7517,16858.0
2020-03-24 13:20:00,29.07,29.09,28.89,29.04,29606.0,26.7794,26.7978,26.6136,26.7517,29606.0
2020-03-24 13:25:00,29.03,29.19,28.97,29.13,22907.0,26.7425,26.8899,26.6873,26.8347,22907.0
2020-03-24 13:30:00,29.12,29.26,29.12,29.14,29920.0,26.8254,26.9544,26.8254,26.8439,29920.0
2020-03-24 13:35:00,29.1,29.19,29.08,29.17,33382.0,26.807,26.8899,26.7886,26.8715,33382.0
2020-03-24 13:40:00,29.18,29.21,29.03,29.18,55677.0,26.8807,26.9083,26.7425,26.8807,55677.0
2020-03-24 13:45:00,29.17,29.27,29.04,29.08,60416.0,26.8715,26.9636,26.7517,26.7886,60416.0
2020-03-24 13:50:00,29.09,29.09,28.89,28.97,19164.0,26.7978,26.7978,26.6136,26.6873,19164.0
2020-03-24 13:55:00,28.97,29.06,28.9,28.93,42955.0,26.6873,26.7702,26.6228,26.6504,42955.0
2020-03-24 14:00:00,28.93,29.03,28.81,28.82,33645.0,26.6504,26.7425,26.5399,26.5491,33645.0
2020-03-24 14:05:00,28.81,28.88,28.69,28.7,47937.0,26.5399,26.6044,26.4293,26.4385,47937.0
2020-03-24 14:10:00,28.71,28.83,28.65,28.78,70171.0,26.4477,26.5583,26.3925,26.5122,70171.0
2020-03-24 14:15:00,28.77,28.99,28.74,28.94,67145.0,26.503,26.7057,26.4754,26.6596,67145.0
2020-03-24 14:20:00,28.95,29.08,28.9,29.08,104495.0,26.6688,26.7886,26.6228,26.7886,104495.0
2020-03-24 14:25:00,29.07,29.08,28.93,28.96,46411.0,26.7794,26.7886,26.6504,26.678,46411.0
2020-03-24 14:30:00,28.95,29.01,28.87,29.0,75390.0,26.6688,26.7241,26.5951,26.7149,75390.0
2020-03-24 14:35:00,29.01,29.18,29.01,29.13,70379.0,26.7241,26.8807,26.7241,26.8347,70379.0
2020-03-24 14:40:00,29.13,29.19,29.08,29.17,26010.0,26.8347,26.8899,26.7886,26.8715,26010.0
2020-03-24 14:45:00,29.2,29.25,28.99,29.05,41732.0,26.8991,26.9452,26.7057,26.761,41732.0
2020-03-24 14:50:00,29.06,29.22,29.05,29.15,48790.0,26.7702,26.9176,26.761,26.8531,48790.0
2020-03-24 14:55:00,29.16,29.41,29.14,29.41,29730.0,26.8623,27.0926,26.8439,27.0926,29730.0
2020-03-24 15:00:00,29.41,29.41,29.24,29.26,75351.0,27.0926,27.0926,26.936,26.9544,75351.0
2020-03-24 15:05:00,29.25,29.41,29.24,29.41,36844.0,26.9452,27.0926,26.936,27.0926,36844.0
2020-03-24 15:10:00,29.39,29.39,29.27,29.37,57944.0,27.0742,27.0742,26.9636,27.0557,57944.0
2020-03-24 15:15:00,29.37,29.42,29.29,29.36,40640.0,27.0557,27.1018,26.982,27.0465,40640.0
2020-03-24 15:20:00,29.35,29.44,29.3,29.4,70850.0,27.0373,27.1202,26.9913,27.0834,70850.0
2020-03-24 15:25:00,29.4,29.45,29.35,29.43,107957.0,27.0834,27.1294,27.0373,27.111,107957.0
2020-03-24 15:30:00,29.44,29.53,29.41,29.49,141101.0,27.1202,27.2031,27.0926,27.1663,141101.0
2020-03-24 15:35:00,29.48,29.52,29.35,29.48,154777.0,27.1571,27.1939,27.0373,27.1571,154777.0
2020-03-24 15:40:00,29.48,29.63,29.48,29.59,158538.0,27.1571,27.2953,27.1571,27.2584,158538.0
2020-03-24 15:45:00,29.59,29.63,29.39,29.41,270384.0,27.2584,27.2953,27.0742,27.0926,270384.0
2020-03-24 15:50:00,29.4,29.61,29.39,29.58,295757.0,27.0834,27.2768,27.0742,27.2492,295757.0
2020-03-24 15:55:00,29.58,29.76,29.57,29.76,577205.0,27.2492,27.415,27.24,27.415,577205.0
2020-03-25 09:30:00,29.85,30.27,29.74,30.23,145181.0,27.4979,27.8848,27.3966,27.848,145181.0
2020-03-25 09:35:00,30.26,30.83,30.19,30.78,227262.0,27.8756,28.4007,27.8111,28.3546,227262.0
2020-03-25 09:40:00,30.8,30.82,30.52,30.66,213855.0,28.3731,28.3915,28.1151,28.2441,213855.0
2020-03-25 09:45:00,30.63,30.64,30.14,30.14,62304.0,28.2165,28.2257,27.7651,27.7651,62304.0
2020-03-25 09:50:00,30.16,30.23,29.51,29.54,92314.0,27.7835,27.848,27.1847,27.2123,92314.0
2020-03-25 09:55:00,29.53,29.96,29.43,29.55,52942.0,27.2031,27.5993,27.111,27.2216,52942.0
2020-03-25 10:00:00,29.58,29.73,29.4,29.49,54708.0,27.2492,27.3874,27.0834,27.1663,54708.0
2020-03-25 10:05:00,29.49,29.7,29.45,29.66,49837.0,27.1663,27.3597,27.1294,27.3229,49837.0
2020-03-25 10:10:00,29.68,29.71,29.23,29.33,93297.0,27.3413,27.369,26.9268,27.0189,93297.0
2020-03-25 10:15:00,29.36,29.57,29.31,29.45,104435.0,27.0465,27.24,27.0005,27.1294,104435.0
2020-03-25 10:20:00,29.45,29.66,29.35,29.55,65587.0,27.1294,27.3229,27.0373,27.2216,65587.0
2020-03-25 10:25:00,29.57,29.71,29.41,29.7,42064.0,27.24,27.369,27.0926,27.3597,42064.0
2020-03-25 10:30:00,29.69,29.9,29.61,29.77,52009.0,27.3505,27.544,27.2768,27.4242,52009.0
2020-03-25 10:35:00,29.76,30.05,29.66,29.98,105957.0,27.415,27.6822,27.3229,27.6177,105957.0
2020-03-25 10:40:00,29.97,30.21,29.89,30.0,43400.0,27.6085,27.8296,27.5348,27.6361,43400.0
2020-03-25 10:45:00,30.02,30.11,29.75,29.82,84153.0,27.6545,27.7374,27.4058,27.4703,84153.0
2020-03-25 10:50:00,29.82,30.12,29.81,29.85,33350.0,27.4703,27.7466,27.4611,27.4979,33350.0
2020-03-25 10:55:00,29.87,30.24,29.81,30.18,34224.0,27.5163,27.8572,27.4611,27.8019,34224.0
2020-03-25 11:00:00,30.21,30.34,30.13,30.3,30515.0,27.8296,27.9493,27.7559,27.9125,30515.0
2020-03-25 11:05:00,30.32,30.52,30.24,30.47,72953.0,27.9309,28.1151,27.8572,28.0691,72953.0
2020-03-25 11:10:00,30.43,30.48,30.22,30.29,109631.0,28.0322,28.0783,27.8388,27.9032,109631.0
2020-03-25 11:15:00,30.31,30.35,30.1,30.2,58360.0,27.9217,27.9585,27.7282,27.8203,58360.0
2020-03-25 11:20:00,30.17,30.24,30.07,30.17,19227.0,27.7927,27.8572,27.7006,27.7927,19227.0
2020-03-25 11:25:00,30.15,30.43,30.13,30.2,90237.0,27.7743,28.0322,27.7559,27.8203,90237.0
2020-03-25 11:30:00,30.2,30.42,30.14,30.32,43079.0,27.8203,28.023,27.7651,27.9309,43079.0
2020-03-25 11:35:00,30.28,30.4,30.2,30.32,46324.0,27.894,28.0046,27.8203,27.9309,46324.0
2020-03-25 11:40:00,30.33,30.38,30.17,30.25,31074.0,27.9401,27.9862,27.7927,27.8664,31074.0
2020-03-25 11:45:00,30.26,30.44,30.18,30.36,115001.0,27.8756,28.0414,27.8019,27.9677,115001.0
2020-03-25 11:50:00,30.36,30.41,30.22,30.23,106540.0,27.9677,28.0138,27.8388,27.848,106540.0
2020-03-25 11:55:00,30.23,30.42,30.19,30.38,63202.0,27.848,28.023,27.8111,27.9862,63202.0
2020-03-25 12:00:00,30.37,30.57,30.33,30.56,56167.0,27.9769,28.1612,27.9401,28.152,56167.0
2020-03-25 12:05:00,30.55,30.62,30.48,30.48,71993.0,28.1428,28.2072,28.0783,28.0783,71993.0
2020-03-25 12:10:00,30.46,30.58,30.42,30.57,47460.0,28.0599,28.1704,28.023,28.1612,47460.0
2020-03-25 12:15:00,30.57,30.77,30.53,30.69,58738.0,28.1612,28.3454,28.1243,28.2717,58738.0
2020-03-25 12:20:00,30.7,30.83,30.68,30.83,64857.0,28.2809,28.4007,28.2625,28.4007,64857.0
2020-03-25 12:25:00,30.82,30.93,30.78,30.84,93471.0,28.3915,28.4928,28.3546,28.4099,93471.0
2020-03-25 12:30:00,30.83,30.93,30.68,30.93,68617.0,28.4007,28.4928,28.2625,28.4928,68617.0
2020-03-25 12:35:00,30.91,31.04,30.76,31.03,46928.0,28.4744,28.5942,28.3362,28.5849,46928.0
2020-03-25 12:40:00,31.03,31.11,30.97,31.09,137797.0,28.5849,28.6586,28.5297,28.6402,137797.0
2020-03-25 12:45:00,31.08,31.25,31.06,31.12,86976.0,28.631,28.7876,28.6126,28.6678,86976.0
2020-03-25 12:50:00,31.12,31.22,30.97,31.01,78491.0,28.6678,28.76,28.5297,28.5665,78491.0
2020-03-25 12:55:00,31.02,31.05,30.81,30.89,81905.0,28.5757,28.6034,28.3823,28.456,81905.0
2020-03-25 13:00:00,30.9,31.1,30.81,31.03,212934.0,28.4652,28.6494,28.3823,28.5849,212934.0
2020-03-25 13:05:00,31.03,31.31,31.01,31.29,58088.0,28.5849,28.8429,28.5665,28.8245,58088.0
2020-03-25 13:10:00,31.28,31.29,31.08,31.13,46468.0,28.8152,28.8245,28.631,28.6771,46468.0
2020-03-25 13:15:00,31.13,31.34,31.1,31.29,57783.0,28.6771,28.8705,28.6494,28.8245,57783.0
2020-03-25 13:20:00,31.29,31.38,31.24,31.33,88528.0,28.8245,28.9074,28.7784,28.8613,88528.0
2020-03-25 13:25:00,31.33,31.35,31.16,31.32,78416.0,28.8613,28.8797,28.7047,28.8521,78416.0
2020-03-25 13:30:00,31.32,31.37,31.19,31.35,74965.0,28.8521,28.8981,28.7323,28.8797,74965.0
2020-03-25 13:35:00,31.35,31.35,31.25,31.3,77236.0,28.8797,28.8797,28.7876,28.8337,77236.0
2020-03-25 13:40:00,31.29,31.37,31.2,31.36,99518.0,28.8245,28.8981,28.7415,28.8889,99518.0
2020-03-25 13:45:00,31.37,31.59,31.35,31.39,181979.0,28.8981,29.1008,28.8797,28.9166,181979.0
2020-03-25 13:50:00,31.39,31.47,31.15,31.16,153286.0,28.9166,28.9903,28.6955,28.7047,153286.0
2020-03-25 13:55:00,31.16,31.23,31.06,31.13,94107.0,28.7047,28.7692,28.6126,28.6771,94107.0
2020-03-25 14:00:00,31.12,31.16,30.89,30.9,121101.0,28.6678,28.7047,28.456,28.4652,121101.0
2020-03-25 14:05:00,30.9,30.91,30.67,30.86,77740.0,28.4652,28.4744,28.2533,28.4283,77740.0
2020-03-25 14:10:00,30.87,31.2,30.84,31.19,81484.0,28.4375,28.7415,28.4099,28.7323,81484.0
2020-03-25 14:15:00,31.2,31.31,31.09,31.23,59076.0,28.7415,28.8429,28.6402,28.7692,59076.0
2020-03-25 14:20:00,31.22,31.33,31.2,31.22,47569.0,28.76,28.8613,28.7415,28.76,47569.0
2020-03-25 14:25:00,31.22,31.24,31.04,31.11,64864.0,28.76,28.7784,28.5942,28.6586,64864.0
2020-03-25 14:30:00,31.1,31.11,30.82,30.86,80766.0,28.6494,28.6586,28.3915,28.4283,80766.0
2020-03-25 14:35:00,30.87,30.96,30.73,30.95,138411.0,28.4375,28.5205,28.3086,28.5112,138411.0
2020-03-25 14:40:00,30.95,30.96,30.8,30.88,442049.0,28.5112,28.5205,28.3731,28.4468,442049.0
2020-03-25 14:45:00,30.88,31.18,30.87,31.14,71775.0,28.4468,28.7231,28.4375,28.6863,71775.0
2020-03-25 14:50:00,31.15,31.2,30.94,31.06,61941.0,28.6955,28.7415,28.502,28.6126,61941.0
2020-03-25 14:55:00,31.07,31.31,31.04,31.13,85884.0,28.6218,28.8429,28.5942,28.6771,85884.0
2020-03-25 15:00:00,31.13,31.3,31.07,31.3,60967.0,28.6771,28.8337,28.6218,28.8337,60967.0
2020-03-25 15:05:00,31.31,31.33,31.1,31.16,58253.0,28.8429,28.8613,28.6494,28.7047,58253.0
2020-03-25 15:10:00,31.16,31.16,30.99,31.06,63442.0,28.7047,28.7047,28.5481,28.6126,63442.0
2020-03-25 15:15:00,31.06,31.14,31.02,31.02,63925.0,28.6126,28.6863,28.5757,28.5757,63925.0
2020-03-25 15:20:00,31.02,31.1,30.95,30.99,43897.0,28.5757,28.6494,28.5112,28.5481,43897.0
2020-03-25 15:25:00,30.99,31.07,30.87,30.92,76184.0,28.5481,28.6218,28.4375,28.4836,76184.0
2020-03-25 15:30:00,30.9,31.06,30.89,30.95,209427.0,28.4652,28.6126,28.456,28.5112,209427.0
2020-03-25 15:35:00,30.95,31.03,30.86,30.92,84011.0,28.5112,28.5849,28.4283,28.4836,84011.0
2020-03-25 15:40:00,30.92,30.98,30.69,30.74,123487.0,28.4836,28.5389,28.2717,28.3178,123487.0
2020-03-25 15:45:00,30.72,30.8,30.48,30.53,180196.0,28.2994,28.3731,28.0783,28.1243,180196.0
2020-03-25 15:50:00,30.54,30.54,30.19,30.39,374172.0,28.1336,28.1336,27.8111,27.9954,374172.0
2020-03-25 15:55:00,30.39,30.52,30.21,30.29,523220.0,27.9954,28.1151,27.8296,27.9032,523220.0
2020-03-26 09:30:00,30.34,30.84,30.34,30.72,22335.0,27.9493,28.4099,27.9493,28.2994,22335.0
2020-03-26 09:35:00,30.68,30.8,30.59,30.6,60820.0,28.2625,28.3731,28.1796,28.1888,60820.0
2020-03-26 09:40:00,30.64,30.77,30.49,30.54,56846.0,28.2257,28.3454,28.0875,28.1336,56846.0
2020-03-26 09:45:00,30.58,30.63,30.32,30.4,57427.0,28.1704,28.2165,27.9309,28.0046,57427.0
2020-03-26 09:50:00,30.31,30.71,30.25,30.68,88844.0,27.9217,28.2902,27.8664,28.2625,88844.0
2020-03-26 09:55:00,30.67,30.91,30.67,30.88,157288.0,28.2533,28.4744,28.2533,28.4468,157288.0
2020-03-26 10:00:00,30.91,30.91,30.59,30.61,79025.0,28.4744,28.4744,28.1796,28.198,79025.0
2020-03-26 10:05:00,30.61,30.91,30.61,30.91,35796.0,28.198,28.4744,28.198,28.4744,35796.0
2020-03-26 10:10:00,30.91,31.07,30.71,30.71,55639.0,28.4744,28.6218,28.2902,28.2902,55639.0
2020-03-26 10:15:00,30.7,30.95,30.65,30.94,60089.0,28.2809,28.5112,28.2349,28.502,60089.0
2020-03-26 10:20:00,30.95,31.07,30.89,30.97,38619.0,28.5112,28.6218,28.456,28.5297,38619.0
2020-03-26 10:25:00,30.94,31.01,30.85,30.89,33350.0,28.502,28.5665,28.4191,28.456,33350.0
2020-03-26 10:30:00,30.88,31.19,30.87,31.11,32536.0,28.4468,28.7323,28.4375,28.6586,32536.0
2020-03-26 10:35:00,31.1,31.1,30.88,30.94,31393.0,28.6494,28.6494,28.4468,28.502,31393.0
2020-03-26 10:40:00,30.91,30.99,30.73,30.99,30597.0,28.4744,28.5481,28.3086,28.5481,30597.0
2020-03-26 10:45:00,31.02,31.12,30.68,30.82,46470.0,28.5757,28.6678,28.2625,28.3915,46470.0
2020-03-26 10:50:00,30.81,31.05,30.77,31.0,204374.0,28.3823,28.6034,28.3454,28.5573,204374.0
2020-03-26 10:55:00,30.96,31.2,30.93,31.15,37659.0,28.5205,28.7415,28.4928,28.6955,37659.0
2020-03-26 11:00:00,31.21,31.25,31.09,31.21,27350.0,28.7508,28.7876,28.6402,28.7508,27350.0
2020-03-26 11:05:00,31.21,31.26,30.95,31.1,28830.0,28.7508,28.7968,28.5112,28.6494,28830.0
2020-03-26 11:10:00,31.07,31.23,31.07,31.15,62641.0,28.6218,28.7692,28.6218,28.6955,62641.0
2020-03-26 11:15:00,31.15,31.37,31.15,31.35,87228.0,28.6955,28.8981,28.6955,28.8797,87228.0
2020-03-26 11:20:00,31.35,31.46,31.28,31.41,45924.0,28.8797,28.9811,28.8152,28.935,45924.0
2020-03-26 11:25:00,31.43,31.52,31.4,31.46,80617.0,28.9534,29.0363,28.9258,28.9811,80617.0
2020-03-26 11:30:00,31.47,31.59,31.39,31.51,78482.0,28.9903,29.1008,28.9166,29.0271,78482.0
2020-03-26 11:35:00,31.51,31.62,31.39,31.48,52774.0,29.0271,29.1284,28.9166,28.9995,52774.0
2020-03-26 11:40:00,31.46,31.55,31.46,31.52,29582.0,28.9811,29.064,28.9811,29.0363,29582.0
2020-03-26 11:45:00,31.52,31.52,31.25,31.37,32718.0,29.0363,29.0363,28.7876,28.8981,32718.0
2020-03-26 11:50:00,31.35,31.53,31.3,31.5,28293.0,28.8797,29.0455,28.8337,29.0179,28293.0
2020-03-26 11:55:00,31.5,31.51,31.28,31.51,33455.0,29.0179,29.0271,28.8152,29.0271,33455.0
2020-03-26 12:00:00,31.51,31.63,31.49,31.52,24325.0,29.0271,29.1377,29.0087,29.0363,24325.0
2020-03-26 12:05:00,31.53,31.54,31.39,31.44,23153.0,29.0455,29.0548,28.9166,28.9626,23153.0
2020-03-26 12:10:00,31.44,31.46,31.37,31.37,21946.0,28.9626,28.9811,28.8981,28.8981,21946.0
2020-03-26 12:15:00,31.37,31.4,31.23,31.24,30401.0,28.8981,28.9258,28.7692,28.7784,30401.0
2020-03-26 12:20:00,31.2,31.45,31.12,31.41,26930.0,28.7415,28.9718,28.6678,28.935,26930.0
2020-03-26 12:25:00,31.43,31.47,31.37,31.39,23539.0,28.9534,28.9903,28.8981,28.9166,23539.0
2020-03-26 12:30:00,31.39,31.49,31.39,31.49,10207.0,28.9166,29.0087,28.9166,29.0087,10207.0
2020-03-26 12:35:00,31.49,31.53,31.32,31.42,46460.0,29.0087,29.0455,28.8521,28.9442,46460.0
2020-03-26 12:40:00,31.42,31.49,31.34,31.45,33712.0,28.9442,29.0087,28.8705,28.9718,33712.0
2020-03-26 12:45:00,31.44,31.44,31.29,31.41,28125.0,28.9626,28.9626,28.8245,28.935,28125.0
2020-03-26 12:50:00,31.41,31.56,31.41,31.42,17254.0,28.935,29.0732,28.935,28.9442,17254.0
2020-03-26 12:55:00,31.4,31.48,31.37,31.46,28986.0,28.9258,28.9995,28.8981,28.9811,28986.0
2020-03-26 13:00:00,31.46,31.56,31.42,31.53,31349.0,28.9811,29.0732,28.9442,29.0455,31349.0
2020-03-26 13:05:00,31.53,31.53,31.24,31.24,20476.0,29.0455,29.0455,28.7784,28.7784,20476.0
2020-03-26 13:10:00,31.22,31.27,31.13,31.15,21651.0,28.76,28.806,28.6771,28.6955,21651.0
2020-03-26 13:15:00,31.13,31.3,31.12,31.23,37733.0,28.6771,28.8337,28.6678,28.7692,37733.0
2020-03-26 13:20:00,31.23,31.23,31.02,31.07,31274.0,28.7692,28.7692,28.5757,28.6218,31274.0
2020-03-26 13:25:00,31.07,31.12,30.98,31.05,30992.0,28.6218,28.6678,28.5389,28.6034,30992.0
2020-03-26 13:30:00,31.04,31.07,30.8,30.87,45221.0,28.5942,28.6218,28.3731,28.4375,45221.0
2020-03-26 13:35:00,30.87,30.98,30.81,30.92,130570.0,28.4375,28.5389,28.3823,28.4836,130570.0
2020-03-26 13:40:00,30.94,31.05,30.9,31.04,30177.0,28.502,28.6034,28.4652,28.5942,30177.0
2020-03-26 13:45:00,31.07,31.12,30.93,31.11,69352.0,28.6218,28.6678,28.4928,28.6586,69352.0
2020-03-26 13:50:00,31.11,31.11,31.01,31.01,13777.0,28.6586,28.6586,28.5665,28.5665,13777.0
2020-03-26 13:55:00,31.02,31.04,30.88,30.91,84411.0,28.5757,28.5942,28.4468,28.4744,84411.0
2020-03-26 14:00:00,30.93,31.05,30.9,31.04,62930.0,28.4928,28.6034,28.4652,28.5942,62930.0
2020-03-26 14:05:00,31.04,31.04,30.8,30.83,47898.0,28.5942,28.5942,28.3731,28.4007,47898.0
2020-03-26 14:10:00,30.81,30.89,30.72,30.81,48067.0,28.3823,28.456,28.2994,28.3823,48067.0
2020-03-26 14:15:00,30.78,30.84,30.73,30.8,23319.0,28.3546,28.4099,28.3086,28.3731,23319.0
2020-03-26 14:20:00,30.76,30.93,30.75,30.8,28278.0,28.3362,28.4928,28.327,28.3731,28278.0
2020-03-26 14:25:00,30.81,30.94,30.79,30.87,23036.0,28.3823,28.502,28.3639,28.4375,23036.0
2020-03-26 14:30:00,30.87,31.05,30.86,31.0,54400.0,28.4375,28.6034,28.4283,28.5573,54400.0
2020-03-26 14:35:00,31.01,31.09,30.94,30.98,37879.0,28.5665,28.6402,28.502,28.5389,37879.0
2020-03-26 14:40:00,30.96,31.05,30.89,30.94,14294.0,28.5205,28.6034,28.456,28.502,14294.0
2020-03-26 14:45:00,30.93,31.03,30.92,30.97,120250.0,28.4928,28.5849,28.4836,28.5297,120250.0
2020-03-26 14:50:00,30.97,31.07,30.94,30.99,37784.0,28.5297,28.6218,28.502,28.5481,37784.0
2020-03-26 14:55:00,30.98,31.12,30.88,31.03,36208.0,28.5389,28.6678,28.4468,28.5849,36208.0
2020-03-26 15:00:00,31.03,31.03,30.94,30.97,31756.0,28.5849,28.5849,28.502,28.5297,31756.0
2020-03-26 15:05:00,30.98,30.99,30.85,30.94,40768.0,28.5389,28.5481,28.4191,28.502,40768.0
2020-03-26 15:10:00,30.94,30.96,30.86,30.89,21091.0,28.502,28.5205,28.4283,28.456,21091.0
2020-03-26 15:15:00,30.89,30.96,30.83,30.94,42783.0,28.456,28.5205,28.4007,28.502,42783.0
2020-03-26 15:20:00,30.94,30.97,30.83,30.83,43107.0,28.502,28.5297,28.4007,28.4007,43107.0
2020-03-26 15:25:00,30.82,31.0,30.8,30.99,38891.0,28.3915,28.5573,28.3731,28.5481,38891.0
2020-03-26 15:30:00,31.0,31.1,30.99,31.09,82913.0,28.5573,28.6494,28.5481,28.6402,82913.0
2020-03-26 15:35:00,31.1,31.11,30.72,30.83,121400.0,28.6494,28.6586,28.2994,28.4007,121400.0
2020-03-26 15:40:00,30.84,30.93,30.81,30.88,76963.0,28.4099,28.4928,28.3823,28.4468,76963.0
2020-03-26 15:45:00,30.88,30.88,30.75,30.77,86121.0,28.4468,28.4468,28.327,28.3454,86121.0
2020-03-26 15:50:00,30.77,31.3,30.77,31.26,158474.0,28.3454,28.8337,28.3454,28.7968,158474.0
2020-03-26 15:55:00,31.26,31.31,31.08,31.18,244191.0,28.7968,28.8429,28.631,28.7231,244191.0
2020-03-27 09:30:00,30.34,30.34,29.91,30.1,62861.0,27.9493,27.9493,27.5532,27.7282,62861.0
2020-03-27 09:35:00,30.09,30.25,30.05,30.11,54398.0,27.719,27.8664,27.6822,27.7374,54398.0
2020-03-27 09:40:00,30.1,30.14,29.83,29.89,152722.0,27.7282,27.7651,27.4795,27.5348,152722.0
2020-03-27 09:45:00,29.87,29.98,29.73,29.8,30194.0,27.5163,27.6177,27.3874,27.4519,30194.0
2020-03-27 09:50:00,29.83,30.07,29.83,29.86,80371.0,27.4795,27.7006,27.4795,27.5071,80371.0
2020-03-27 09:55:00,29.87,30.17,29.87,30.11,54840.0,27.5163,27.7927,27.5163,27.7374,54840.0
2020-03-27 10:00:00,30.09,30.21,30.02,30.2,35087.0,27.719,27.8296,27.6545,27.8203,35087.0
2020-03-27 10:05:00,30.2,30.42,30.2,30.4,88075.0,27.8203,28.023,27.8203,28.0046,88075.0
2020-03-27 10:10:00,30.41,30.45,30.18,30.32,105759.0,28.0138,28.0506,27.8019,27.9309,105759.0
2020-03-27 10:15:00,30.31,30.34,30.12,30.17,85713.0,27.9217,27.9493,27.7466,27.7927,85713.0
2020-03-27 10:20:00,30.18,30.24,30.06,30.08,88912.0,27.8019,27.8572,27.6914,27.7098,88912.0
2020-03-27 10:25:00,30.07,30.26,30.06,30.2,97060.0,27.7006,27.8756,27.6914,27.8203,97060.0
2020-03-27 10:30:00,30.21,30.21,29.9,29.98,49900.0,27.8296,27.8296,27.544,27.6177,49900.0
2020-03-27 10:35:00,29.97,29.98,29.83,29.92,26058.0,27.6085,27.6177,27.4795,27.5624,26058.0
2020-03-27 10:40:00,29.92,29.95,29.81,29.85,51123.0,27.5624,27.59,27.4611,27.4979,51123.0
2020-03-27 10:45:00,29.87,29.93,29.8,29.87,52765.0,27.5163,27.5716,27.4519,27.5163,52765.0
2020-03-27 10:50:00,29.87,29.92,29.77,29.9,63865.0,27.5163,27.5624,27.4242,27.544,63865.0
2020-03-27 10:55:00,29.91,29.91,29.79,29.84,103816.0,27.5532,27.5532,27.4426,27.4887,103816.0
2020-03-27 11:00:00,29.83,29.95,29.83,29.91,52860.0,27.4795,27.59,27.4795,27.5532,52860.0
2020-03-27 11:05:00,29.91,30.14,29.86,30.13,45100.0,27.5532,27.7651,27.5071,27.7559,45100.0
2020-03-27 11:10:00,30.12,30.12,30.03,30.09,30453.0,27.7466,27.7466,27.6637,27.719,30453.0
2020-03-27 11:15:00,30.1,30.33,30.1,30.16,32210.0,27.7282,27.9401,27.7282,27.7835,32210.0
2020-03-27 11:20:00,30.16,30.16,29.99,30.06,37779.0,27.7835,27.7835,27.6269,27.6914,37779.0
2020-03-27 11:25:00,30.08,30.21,30.0,30.11,31887.0,27.7098,27.8296,27.6361,27.7374,31887.0
2020-03-27 11:30:00,30.11,30.17,30.0,30.12,21642.0,27.7374,27.7927,27.6361,27.7466,21642.0
2020-03-27 11:35:00,30.12,30.19,30.07,30.07,13552.0,27.7466,27.8111,27.7006,27.7006,13552.0
2020-03-27 11:40:00,30.06,30.12,29.98,30.01,27498.0,27.6914,27.7466,27.6177,27.6453,27498.0
2020-03-27 11:45:00,30.01,30.01,29.9,29.96,20029.0,27.6453,27.6453,27.544,27.5993,20029.0
2020-03-27 11:50:00,29.96,30.03,29.96,29.99,69237.0,27.5993,27.6637,27.5993,27.6269,69237.0
2020-03-27 11:55:00,29.99,30.0,29.85,29.89,89526.0,27.6269,27.6361,27.4979,27.5348,89526.0
2020-03-27 12:00:00,29.88,29.94,29.78,29.8,39963.0,27.5256,27.5808,27.4334,27.4519,39963.0
2020-03-27 12:05:00,29.81,29.88,29.74,29.85,56811.0,27.4611,27.5256,27.3966,27.4979,56811.0
2020-03-27 12:10:00,29.84,29.96,29.84,29.88,53840.0,27.4887,27.5993,27.4887,27.5256,53840.0
2020-03-27 12:15:00,29.9,30.09,29.83,30.09,64351.0,27.544,27.719,27.4795,27.719,64351.0
2020-03-27 12:20:00,30.07,30.08,29.93,30.01,73811.0,27.7006,27.7098,27.5716,27.6453,73811.0
2020-03-27 12:25:00,30.0,30.07,29.96,29.96,23027.0,27.6361,27.7006,27.5993,27.5993,23027.0
2020-03-27 12:30:00,29.96,30.14,29.93,30.06,99235.0,27.5993,27.7651,27.5716,27.6914,99235.0
2020-03-27 12:35:00,30.07,30.09,29.99,30.02,83530.0,27.7006,27.719,27.6269,27.6545,83530.0
2020-03-27 12:40:00,30.02,30.07,29.99,30.06,190411.0,27.6545,27.7006,27.6269,27.6914,190411.0
2020-03-27 12:45:00,30.07,30.07,29.96,29.96,117622.0,27.7006,27.7006,27.5993,27.5993,117622.0
2020-03-27 12:50:00,29.97,30.09,29.96,30.06,42750.0,27.6085,27.719,27.5993,27.6914,42750.0
2020-03-27 12:55:00,30.07,30.08,29.98,30.05,66225.0,27.7006,27.7098,27.6177,27.6822,66225.0
2020-03-27 13:00:00,30.06,30.23,30.04,30.16,55710.0,27.6914,27.848,27.6729,27.7835,55710.0
2020-03-27 13:05:00,30.17,30.18,29.99,29.99,45292.0,27.7927,27.8019,27.6269,27.6269,45292.0
2020-03-27 13:10:00,30.0,30.07,29.93,29.93,33448.0,27.6361,27.7006,27.5716,27.5716,33448.0
2020-03-27 13:15:00,29.94,29.96,29.88,29.92,46868.0,27.5808,27.5993,27.5256,27.5624,46868.0
2020-03-27 13:20:00,29.93,29.96,29.9,29.92,84996.0,27.5716,27.5993,27.544,27.5624,84996.0
2020-03-27 13:25:00,29.92,30.01,29.81,29.86,238821.0,27.5624,27.6453,27.4611,27.5071,238821.0
2020-03-27 13:30:00,29.86,30.07,29.85,30.07,250884.0,27.5071,27.7006,27.4979,27.7006,250884.0
2020-03-27 13:35:00,30.05,30.17,29.97,30.17,39132.0,27.6822,27.7927,27.6085,27.7927,39132.0
2020-03-27 13:40:00,30.17,30.26,30.11,30.11,70218.0,27.7927,27.8756,27.7374,27.7374,70218.0
2020-03-27 13:45:00,30.13,30.22,30.07,30.19,83626.0,27.7559,27.8388,27.7006,27.8111,83626.0
2020-03-27 13:50:00,30.2,30.3,30.17,30.23,35422.0,27.8203,27.9125,27.7927,27.848,35422.0
2020-03-27 13:55:00,30.22,30.27,30.14,30.17,53853.0,27.8388,27.8848,27.7651,27.7927,53853.0
2020-03-27 14:00:00,30.17,30.19,30.06,30.07,66307.0,27.7927,27.8111,27.6914,27.7006,66307.0
2020-03-27 14:05:00,30.07,30.15,30.05,30.07,56606.0,27.7006,27.7743,27.6822,27.7006,56606.0
2020-03-27 14:10:00,30.06,30.14,30.05,30.11,62105.0,27.6914,27.7651,27.6822,27.7374,62105.0
2020-03-27 14:15:00,30.12,30.19,30.09,30.16,48700.0,27.7466,27.8111,27.719,27.7835,48700.0
2020-03-27 14:20:00,30.17,30.19,30.11,30.14,44479.0,27.7927,27.8111,27.7374,27.7651,44479.0
2020-03-27 14:25:00,30.13,30.24,30.11,30.17,73013.0,27.7559,27.8572,27.7374,27.7927,73013.0
2020-03-27 14:30:00,30.17,30.31,30.15,30.29,45282.0,27.7927,27.9217,27.7743,27.9032,45282.0
2020-03-27 14:35:00,30.29,30.38,30.25,30.33,221177.0,27.9032,27.9862,27.8664,27.9401,221177.0
2020-03-27 14:40:00,30.34,30.36,30.2,30.22,91831.0,27.9493,27.9677,27.8203,27.8388,91831.0
2020-03-27 14:45:00,30.22,30.27,30.18,30.22,51358.0,27.8388,27.8848,27.8019,27.8388,51358.0
2020-03-27 14:50:00,30.21,30.3,30.13,30.25,58393.0,27.8296,27.9125,27.7559,27.8664,58393.0
2020-03-27 14:55:00,30.25,30.35,30.21,30.34,75285.0,27.8664,27.9585,27.8296,27.9493,75285.0
2020-03-27 15:00:00,30.34,30.37,30.26,30.37,175828.0,27.9493,27.9769,27.8756,27.9769,175828.0
2020-03-27 15:05:00,30.36,30.43,30.35,30.43,325291.0,27.9677,28.0322,27.9585,28.0322,325291.0
2020-03-27 15:10:00,30.42,30.48,30.35,30.37,90928.0,28.023,28.0783,27.9585,27.9769,90928.0
2020-03-27 15:15:00,30.37,30.53,30.36,30.5,68065.0,27.9769,28.1243,27.9677,28.0967,68065.0
2020-03-27 15:20:00,30.49,30.67,30.46,30.66,71972.0,28.0875,28.2533,28.0599,28.2441,71972.0
2020-03-27 15:25:00,30.66,30.79,30.64,30.67,85165.0,28.2441,28.3639,28.2257,28.2533,85165.0
2020-03-27 15:30:00,30.66,30.7,30.47,30.54,82512.0,28.2441,28.2809,28.0691,28.1336,82512.0
2020-03-27 15:35:00,30.54,30.54,30.38,30.41,96115.0,28.1336,28.1336,27.9862,28.0138,96115.0
2020-03-27 15:40:00,30.39,30.4,30.22,30.29,434888.0,27.9954,28.0046,27.8388,27.9032,434888.0
2020-03-27 15:45:00,30.28,30.39,30.16,30.17,118856.0,27.894,27.9954,27.7835,27.7927,118856.0
2020-03-27 15:50:00,30.17,30.18,29.97,29.99,350208.0,27.7927,27.8019,27.6085,27.6269,350208.0
2020-03-27 15:55:00,29.99,30.1,29.98,30.05,338918.0,27.6269,27.7282,27.6177,27.6822,338918.0
2020-03-30 09:30:00,30.18,30.18,29.92,29.92,26433.0,27.8019,27.8019,27.5624,27.5624,26433.0
2020-03-30 09:35:00,29.91,29.91,29.44,29.46,57752.0,27.5532,27.5532,27.1202,27.1387,57752.0
2020-03-30 09:40:00,29.44,29.5,29.28,29.46,43068.0,27.1202,27.1755,26.9728,27.1387,43068.0
2020-03-30 09:45:00,29.49,29.57,29.3,29.49,73820.0,27.1663,27.24,26.9913,27.1663,73820.0
2020-03-30 09:50:00,29.51,29.69,29.48,29.48,41725.0,27.1847,27.3505,27.1571,27.1571,41725.0
2020-03-30 09:55:00,29.48,29.53,29.42,29.48,121585.0,27.1571,27.2031,27.1018,27.1571,121585.0
2020-03-30 10:00:00,29.49,29.56,29.33,29.56,85056.0,27.1663,27.2308,27.0189,27.2308,85056.0
2020-03-30 10:05:00,29.55,29.62,29.47,29.55,53296.0,27.2216,27.286,27.1479,27.2216,53296.0
2020-03-30 10:10:00,29.52,29.77,29.46,29.76,68538.0,27.1939,27.4242,27.1387,27.415,68538.0
2020-03-30 10:15:00,29.76,29.84,29.7,29.79,40229.0,27.415,27.4887,27.3597,27.4426,40229.0
2020-03-30 10:20:00,29.75,29.88,29.75,29.79,50436.0,27.4058,27.5256,27.4058,27.4426,50436.0
2020-03-30 10:25:00,29.79,29.83,29.72,29.73,55130.0,27.4426,27.4795,27.3782,27.3874,55130.0
2020-03-30 10:30:00,29.74,29.84,29.7,29.83,79511.0,27.3966,27.4887,27.3597,27.4795,79511.0
2020-03-30 10:35:00,29.83,29.92,29.83,29.89,79365.0,27.4795,27.5624,27.4795,27.5348,79365.0
2020-03-30 10:40:00,29.89,29.96,29.79,29.8,56166.0,27.5348,27.5993,27.4426,27.4519,56166.0
2020-03-30 10:45:00,29.81,29.92,29.78,29.88,71030.0,27.4611,27.5624,27.4334,27.5256,71030.0
2020-03-30 10:50:00,29.89,29.89,29.74,29.8,94193.0,27.5348,27.5348,27.3966,27.4519,94193.0
2020-03-30 10:55:00,29.81,29.82,29.7,29.77,106005.0,27.4611,27.4703,27.3597,27.4242,106005.0
2020-03-30 11:00:00,29.77,29.86,29.69,29.81,73674.0,27.4242,27.5071,27.3505,27.4611,73674.0
2020-03-30 11:05:00,29.81,29.94,29.77,29.84,74445.0,27.4611,27.5808,27.4242,27.4887,74445.0
2020-03-30 11:10:00,29.85,30.03,29.82,29.95,88027.0,27.4979,27.6637,27.4703,27.59,88027.0
2020-03-30 11:15:00,29.95,30.04,29.9,30.04,59577.0,27.59,27.6729,27.544,27.6729,59577.0
2020-03-30 11:20:00,30.04,30.06,29.93,30.03,32486.0,27.6729,27.6914,27.5716,27.6637,32486.0
2020-03-30 11:25:00,30.02,30.05,29.88,30.05,43133.0,27.6545,27.6822,27.5256,27.6822,43133.0
2020-03-30 11:30:00,30.05,30.08,29.98,30.03,37567.0,27.6822,27.7098,27.6177,27.6637,37567.0
2020-03-30 11:35:00,30.03,30.04,29.97,30.02,59752.0,27.6637,27.6729,27.6085,27.6545,59752.0
2020-03-30 11:40:00,30.03,30.13,30.03,30.13,79447.0,27.6637,27.7559,27.6637,27.7559,79447.0
2020-03-30 11:45:00,30.1,30.11,30.0,30.0,44956.0,27.7282,27.7374,27.6361,27.6361,44956.0
2020-03-30 11:50:00,30.0,30.03,29.96,30.01,50245.0,27.6361,27.6637,27.5993,27.6453,50245.0
2020-03-30 11:55:00,30.0,30.05,29.97,29.98,52793.0,27.6361,27.6822,27.6085,27.6177,52793.0
2020-03-30 12:00:00,29.97,30.0,29.9,29.93,46781.0,27.6085,27.6361,27.544,27.5716,46781.0
2020-03-30 12:05:00,29.94,30.0,29.86,29.92,24036.0,27.5808,27.6361,27.5071,27.5624,24036.0
2020-03-30 12:10:00,29.91,30.03,29.91,29.98,32737.0,27.5532,27.6637,27.5532,27.6177,32737.0
2020-03-30 12:15:00,29.98,30.11,29.97,30.08,68730.0,27.6177,27.7374,27.6085,27.7098,68730.0
2020-03-30 12:20:00,30.06,30.07,29.97,30.02,58541.0,27.6914,27.7006,27.6085,27.6545,58541.0
2020-03-30 12:25:00,30.01,30.05,29.98,30.01,105028.0,27.6453,27.6822,27.6177,27.6453,105028.0
2020-03-30 12:30:00,30.0,30.01,29.83,29.88,91521.0,27.6361,27.6453,27.4795,27.5256,91521.0
2020-03-30 12:35:00,29.88,29.95,29.85,29.95,61053.0,27.5256,27.59,27.4979,27.59,61053.0
2020-03-30 12:40:00,29.96,29.96,29.87,29.89,54362.0,27.5993,27.5993,27.5163,27.5348,54362.0
2020-03-30 12:45:00,29.91,29.93,29.85,29.9,42597.0,27.5532,27.5716,27.4979,27.544,42597.0
2020-03-30 12:50:00,29.9,29.98,29.89,29.95,58694.0,27.544,27.6177,27.5348,27.59,58694.0
2020-03-30 12:55:00,29.95,29.95,29.87,29.9,46665.0,27.59,27.59,27.5163,27.544,46665.0
2020-03-30 13:00:00,29.9,29.9,29.8,29.81,42531.0,27.544,27.544,27.4519,27.4611,42531.0
2020-03-30 13:05:00,29.81,29.81,29.74,29.8,86030.0,27.4611,27.4611,27.3966,27.4519,86030.0
2020-03-30 13:10:00,29.8,29.87,29.78,29.86,71933.0,27.4519,27.5163,27.4334,27.5071,71933.0
2020-03-30 13:15:00,29.87,29.93,29.86,29.92,48338.0,27.5163,27.5716,27.5071,27.5624,48338.0
2020-03-30 13:20:00,29.91,29.94,29.82,29.9,45939.0,27.5532,27.5808,27.4703,27.544,45939.0
2020-03-30 13:25:00,29.9,29.95,29.88,29.92,16148.0,27.544,27.59,27.5256,27.5624,16148.0
2020-03-30 13:30:00,29.93,29.95,29.86,29.91,57453.0,27.5716,27.59,27.5071,27.5532,57453.0
2020-03-30 13:35:00,29.91,29.94,29.89,29.94,66305.0,27.5532,27.5808,27.5348,27.5808,66305.0
2020-03-30 13:40:00,29.94,29.96,29.84,29.89,84243.0,27.5808,27.5993,27.4887,27.5348,84243.0
2020-03-30 13:45:00,29.89,29.89,29.83,29.89,41599.0,27.5348,27.5348,27.4795,27.5348,41599.0
2020-03-30 13:50:00,29.88,29.9,29.82,29.86,72025.0,27.5256,27.544,27.4703,27.5071,72025.0
2020-03-30 13:55:00,29.85,29.89,29.82,29.85,84172.0,27.4979,27.5348,27.4703,27.4979,84172.0
2020-03-30 14:00:00,29.84,29.85,29.77,29.78,57004.0,27.4887,27.4979,27.4242,27.4334,57004.0
2020-03-30 14:05:00,29.79,29.85,29.78,29.81,139713.0,27.4426,27.4979,27.4334,27.4611,139713.0
2020-03-30 14:10:00,29.81,29.81,29.68,29.7,31739.0,27.4611,27.4611,27.3413,27.3597,31739.0
2020-03-30 14:15:00,29.71,29.77,29.67,29.74,26190.0,27.369,27.4242,27.3321,27.3966,26190.0
2020-03-30 14:20:00,29.73,29.8,29.68,29.78,37251.0,27.3874,27.4519,27.3413,27.4334,37251.0
2020-03-30 14:25:00,29.78,29.83,29.71,29.81,44971.0,27.4334,27.4795,27.369,27.4611,44971.0
2020-03-30 14:30:00,29.79,29.85,29.78,29.83,60926.0,27.4426,27.4979,27.4334,27.4795,60926.0
2020-03-30 14:35:00,29.83,29.85,29.75,29.78,50453.0,27.4795,27.4979,27.4058,27.4334,50453.0
2020-03-30 14:40:00,29.78,29.86,29.76,29.86,56675.0,27.4334,27.5071,27.415,27.5071,56675.0
2020-03-30 14:45:00,29.86,29.88,29.75,29.8,55095.0,27.5071,27.5256,27.4058,27.4519,55095.0
2020-03-30 14:50:00,29.8,29.87,29.74,29.8,113534.0,27.4519,27.5163,27.3966,27.4519,113534.0
2020-03-30 14:55:00,29.8,29.82,29.73,29.78,34177.0,27.4519,27.4703,27.3874,27.4334,34177.0
2020-03-30 15:00:00,29.79,29.84,29.76,29.82,50125.0,27.4426,27.4887,27.415,27.4703,50125.0
2020-03-30 15:05:00,29.82,29.88,29.79,29.87,41391.0,27.4703,27.5256,27.4426,27.5163,41391.0
2020-03-30 15:10:00,29.86,29.99,29.86,29.95,66303.0,27.5071,27.6269,27.5071,27.59,66303.0
2020-03-30 15:15:00,29.95,29.95,29.84,29.89,62284.0,27.59,27.59,27.4887,27.5348,62284.0
2020-03-30 15:20:00,29.89,29.93,29.81,29.83,108195.0,27.5348,27.5716,27.4611,27.4795,108195.0
2020-03-30 15:25:00,29.83,29.84,29.71,29.8,112096.0,27.4795,27.4887,27.369,27.4519,112096.0
2020-03-30 15:30:00,29.81,29.87,29.78,29.82,127648.0,27.4611,27.5163,27.4334,27.4703,127648.0
2020-03-30 15:35:00,29.82,29.91,29.76,29.9,125709.0,27.4703,27.5532,27.415,27.544,125709.0
2020-03-30 15:40:00,29.9,29.93,29.83,29.88,108116.0,27.544,27.5716,27.4795,27.5256,108116.0
2020-03-30 15:45:00,29.88,29.95,29.85,29.86,126800.0,27.5256,27.59,27.4979,27.5071,126800.0
2020-03-30 15:50:00,29.87,30.09,29.87,30.03,167075.0,27.5163,27.719,27.5163,27.6637,167075.0
2020-03-30 15:55:00,30.03,30.05,29.97,30.03,303963.0,27.6637,27.6822,27.6085,27.6637,303963.0
2020-03-31 09:30:00,29.77,30.16,29.77,29.99,55767.0,27.4242,27.7835,27.4242,27.6269,55767.0
2020-03-31 09:35:00,30.01,30.1,29.91,29.99,56596.0,27.6453,27.7282,27.5532,27.6269,56596.0
2020-03-31 09:40:00,30.0,30.16,30.0,30.04,78266.0,27.6361,27.7835,27.6361,27.6729,78266.0
2020-03-31 09:45:00,30.04,30.12,29.99,30.04,78508.0,27.6729,27.7466,27.6269,27.6729,78508.0
2020-03-31 09:50:00,30.03,30.13,29.9,29.98,124984.0,27.6637,27.7559,27.544,27.6177,124984.0
2020-03-31 09:55:00,29.99,30.14,29.94,30.04,106595.0,27.6269,27.7651,27.5808,27.6729,106595.0
2020-03-31 10:00:00,30.06,30.18,30.03,30.15,17554.0,27.6914,27.8019,27.6637,27.7743,17554.0
2020-03-31 10:05:00,30.2,30.27,30.16,30.16,18477.0,27.8203,27.8848,27.7835,27.7835,18477.0
2020-03-31 10:10:00,30.17,30.34,30.17,30.34,25347.0,27.7927,27.9493,27.7927,27.9493,25347.0
2020-03-31 10:15:00,30.36,30.43,30.25,30.4,91651.0,27.9677,28.0322,27.8664,28.0046,91651.0
2020-03-31 10:20:00,30.39,30.4,30.31,30.34,91810.0,27.9954,28.0046,27.9217,27.9493,91810.0
2020-03-31 10:25:00,30.34,30.35,30.11,30.21,135031.0,27.9493,27.9585,27.7374,27.8296,135031.0
2020-03-31 10:30:00,30.2,30.28,30.16,30.22,49244.0,27.8203,27.894,27.7835,27.8388,49244.0
2020-03-31 10:35:00,30.23,30.29,30.21,30.23,45102.0,27.848,27.9032,27.8296,27.848,45102.0
2020-03-31 10:40:00,30.23,30.27,30.17,30.2,59549.0,27.848,27.8848,27.7927,27.8203,59549.0
2020-03-31 10:45:00,30.19,30.27,30.16,30.22,42106.0,27.8111,27.8848,27.7835,27.8388,42106.0
2020-03-31 10:50:00,30.23,30.35,30.19,30.29,69003.0,27.848,27.9585,27.8111,27.9032,69003.0
2020-03-31 10:55:00,30.3,30.38,30.2,30.22,35210.0,27.9125,27.9862,27.8203,27.8388,35210.0
2020-03-31 11:00:00,30.2,30.22,30.1,30.13,37348.0,27.8203,27.8388,27.7282,27.7559,37348.0
2020-03-31 11:05:00,30.14,30.28,30.14,30.26,35444.0,27.7651,27.894,27.7651,27.8756,35444.0
2020-03-31 11:10:00,30.26,30.27,30.18,30.21,39340.0,27.8756,27.8848,27.8019,27.8296,39340.0
2020-03-31 11:15:00,30.21,30.28,30.21,30.23,67870.0,27.8296,27.894,27.8296,27.848,67870.0
2020-03-31 11:20:00,30.24,30.29,30.14,30.2,68740.0,27.8572,27.9032,27.7651,27.8203,68740.0
2020-03-31 11:25:00,30.2,30.25,30.18,30.25,65295.0,27.8203,27.8664,27.8019,27.8664,65295.0
2020-03-31 11:30:00,30.24,30.31,30.21,30.29,67233.0,27.8572,27.9217,27.8296,27.9032,67233.0
2020-03-31 11:35:00,30.3,30.34,30.21,30.23,42931.0,27.9125,27.9493,27.8296,27.848,42931.0
2020-03-31 11:40:00,30.23,30.39,30.23,30.38,68203.0,27.848,27.9954,27.848,27.9862,68203.0
2020-03-31 11:45:00,30.37,30.37,30.25,30.3,46681.0,27.9769,27.9769,27.8664,27.9125,46681.0
2020-03-31 11:50:00,30.3,30.37,30.27,30.27,48562.0,27.9125,27.9769,27.8848,27.8848,48562.0
2020-03-31 11:55:00,30.27,30.36,30.26,30.35,51159.0,27.8848,27.9677,27.8756,27.9585,51159.0
2020-03-31 12:00:00,30.34,30.35,30.26,30.28,18315.0,27.9493,27.9585,27.8756,27.894,18315.0
2020-03-31 12:05:00,30.27,30.36,30.26,30.34,38819.0,27.8848,27.9677,27.8756,27.9493,38819.0
2020-03-31 12:10:00,30.33,30.34,30.26,30.26,20402.0,27.9401,27.9493,27.8756,27.8756,20402.0
2020-03-31 12:15:00,30.25,30.28,30.21,30.21,14655.0,27.8664,27.894,27.8296,27.8296,14655.0
2020-03-31 12:20:00,30.21,30.22,30.08,30.09,23763.0,27.8296,27.8388,27.7098,27.719,23763.0
2020-03-31 12:25:00,30.08,30.14,30.01,30.14,51247.0,27.7098,27.7651,27.6453,27.7651,51247.0
2020-03-31 12:30:00,30.13,30.13,30.01,30.07,24004.0,27.7559,27.7559,27.6453,27.7006,24004.0
2020-03-31 12:35:00,30.06,30.08,29.92,29.95,31829.0,27.6914,27.7098,27.5624,27.59,31829.0
2020-03-31 12:40:00,29.95,30.06,29.95,30.01,14300.0,27.59,27.6914,27.59,27.6453,14300.0
2020-03-31 12:45:00,29.98,30.07,29.98,30.07,14360.0,27.6177,27.7006,27.6177,27.7006,14360.0
2020-03-31 12:50:00,30.06,30.09,30.03,30.07,27426.0,27.6914,27.719,27.6637,27.7006,27426.0
2020-03-31 12:55:00,30.07,30.08,29.93,29.96,58232.0,27.7006,27.7098,27.5716,27.5993,58232.0
2020-03-31 13:00:00,29.95,30.03,29.93,29.93,85381.0,27.59,27.6637,27.5716,27.5716,85381.0
2020-03-31 13:05:00,29.92,29.94,29.84,29.94,91824.0,27.5624,27.5808,27.4887,27.5808,91824.0
2020-03-31 13:10:00,29.91,29.96,29.87,29.9,47474.0,27.5532,27.5993,27.5163,27.544,47474.0
2020-03-31 13:15:00,29.89,29.91,29.83,29.88,47388.0,27.5348,27.5532,27.4795,27.5256,47388.0
2020-03-31 13:20:00,29.87,29.88,29.77,29.84,63518.0,27.5163,27.5256,27.4242,27.4887,63518.0
2020-03-31 13:25:00,29.83,29.87,29.78,29.81,61136.0,27.4795,27.5163,27.4334,27.4611,61136.0
2020-03-31 13:30:00,29.81,29.93,29.75,29.9,49978.0,27.4611,27.5716,27.4058,27.544,49978.0
2020-03-31 13:35:00,29.9,30.01,29.89,29.96,30513.0,27.544,27.6453,27.5348,27.5993,30513.0
2020-03-31 13:40:00,29.96,30.01,29.94,29.99,32517.0,27.5993,27.6453,27.5808,27.6269,32517.0
2020-03-31 13:45:00,30.0,30.03,29.98,30.02,37799.0,27.6361,27.6637,27.6177,27.6545,37799.0
2020-03-31 13:50:00,30.01,30.01,29.87,29.93,51219.0,27.6453,27.6453,27.5163,27.5716,51219.0
2020-03-31 13:55:00,29.93,30.1,29.93,30.07,62277.0,27.5716,27.7282,27.5716,27.7006,62277.0
2020-03-31 14:00:00,30.06,30.07,30.01,30.03,27509.0,27.6914,27.7006,27.6453,27.6637,27509.0
2020-03-31 14:05:00,30.04,30.09,30.0,30.07,50044.0,27.6729,27.719,27.6361,27.7006,50044.0
2020-03-31 14:10:00,30.06,30.06,29.97,29.97,53343.0,27.6914,27.6914,27.6085,27.6085,53343.0
2020-03-31 14:15:00,29.96,30.0,29.91,29.96,25782.0,27.5993,27.6361,27.5532,27.5993,25782.0
2020-03-31 14:20:00,29.97,29.97,29.92,29.93,15478.0,27.6085,27.6085,27.5624,27.5716,15478.0
2020-03-31 14:25:00,29.93,30.0,29.92,29.98,78378.0,27.5716,27.6361,27.5624,27.6177,78378.0
2020-03-31 14:30:00,29.99,30.05,29.97,30.01,53114.0,27.6269,27.6822,27.6085,27.6453,53114.0
2020-03-31 14:35:00,30.03,30.08,30.0,30.07,45927.0,27.6637,27.7098,27.6361,27.7006,45927.0
2020-03-31 14:40:00,30.07,30.09,30.04,30.05,37747.0,27.7006,27.719,27.6729,27.6822,37747.0
2020-03-31 14:45:00,30.05,30.05,29.94,29.97,34452.0,27.6822,27.6822,27.5808,27.6085,34452.0
2020-03-31 14:50:00,29.98,30.04,29.96,29.99,53130.0,27.6177,27.6729,27.5993,27.6269,53130.0
2020-03-31 14:55:00,29.98,30.0,29.93,29.95,44446.0,27.6177,27.6361,27.5716,27.59,44446.0
2020-03-31 15:00:00,29.96,29.99,29.91,29.92,51232.0,27.5993,27.6269,27.5532,27.5624,51232.0
2020-03-31 15:05:00,29.92,29.94,29.87,29.91,34799.0,27.5624,27.5808,27.5163,27.5532,34799.0
2020-03-31 15:10:00,29.9,29.9,29.76,29.78,33023.0,27.544,27.544,27.415,27.4334,33023.0
2020-03-31 15:15:00,29.78,29.81,29.65,29.65,255251.0,27.4334,27.4611,27.3137,27.3137,255251.0
2020-03-31 15:20:00,29.66,29.68,29.56,29.58,44470.0,27.3229,27.3413,27.2308,27.2492,44470.0
2020-03-31 15:25:00,29.58,29.66,29.58,29.6,79650.0,27.2492,27.3229,27.2492,27.2676,79650.0
2020-03-31 15:30:00,29.6,29.68,29.6,29.67,93673.0,27.2676,27.3413,27.2676,27.3321,93673.0
2020-03-31 15:35:00,29.67,29.73,29.61,29.71,85807.0,27.3321,27.3874,27.2768,27.369,85807.0
2020-03-31 15:40:00,29.71,29.73,29.65,29.68,47285.0,27.369,27.3874,27.3137,27.3413,47285.0
2020-03-31 15:45:00,29.69,29.72,29.58,29.58,95155.0,27.3505,27.3782,27.2492,27.2492,95155.0
2020-03-31 15:50:00,29.59,29.83,29.58,29.74,162201.0,27.2584,27.4795,27.2492,27.3966,162201.0
2020-03-31 15:55:00,29.73,29.85,29.73,29.81,1031992.0,27.3874,27.4979,27.3874,27.4611,1031992.0
2020-04-01 09:30:00,28.65,28.68,28.39,28.61,250891.0,26.3925,26.4201,26.153,26.3556,250891.0
2020-04-01 09:35:00,28.59,28.7,28.34,28.51,262665.0,26.3372,26.4385,26.1069,26.2635,262665.0
2020-04-01 09:40:00,28.51,28.67,28.39,28.55,207940.0,26.2635,26.4109,26.153,26.3004,207940.0
2020-04-01 09:45:00,28.55,28.56,28.39,28.52,165045.0,26.3004,26.3096,26.153,26.2727,165045.0
2020-04-01 09:50:00,28.51,28.64,28.5,28.55,56605.0,26.2635,26.3833,26.2543,26.3004,56605.0
2020-04-01 09:55:00,28.55,28.55,28.42,28.48,59433.0,26.3004,26.3004,26.1806,26.2359,59433.0
2020-04-01 10:00:00,28.5,28.6,28.41,28.46,68002.0,26.2543,26.3464,26.1714,26.2174,68002.0
2020-04-01 10:05:00,28.46,28.64,28.44,28.59,60514.0,26.2174,26.3833,26.199,26.3372,60514.0
2020-04-01 10:10:00,28.59,28.69,28.56,28.67,72639.0,26.3372,26.4293,26.3096,26.4109,72639.0
2020-04-01 10:15:00,28.67,28.85,28.66,28.74,54554.0,26.4109,26.5767,26.4017,26.4754,54554.0
2020-04-01 10:20:00,28.73,28.84,28.7,28.72,36191.0,26.4662,26.5675,26.4385,26.457,36191.0
2020-04-01 10:25:00,28.72,28.77,28.72,28.76,58370.0,26.457,26.503,26.457,26.4938,58370.0
2020-04-01 10:30:00,28.76,28.97,28.73,28.92,97728.0,26.4938,26.6873,26.4662,26.6412,97728.0
2020-04-01 10:35:00,28.92,28.93,28.82,28.88,67998.0,26.6412,26.6504,26.5491,26.6044,67998.0
2020-04-01 10:40:00,28.87,28.92,28.82,28.84,82003.0,26.5951,26.6412,26.5491,26.5675,82003.0
2020-04-01 10:45:00,28.83,28.89,28.81,28.87,89510.0,26.5583,26.6136,26.5399,26.5951,89510.0
2020-04-01 10:50:00,28.87,28.89,28.76,28.78,91293.0,26.5951,26.6136,26.4938,26.5122,91293.0
2020-04-01 10:55:00,28.77,28.81,28.71,28.8,153328.0,26.503,26.5399,26.4477,26.5307,153328.0
2020-04-01 11:00:00,28.8,28.81,28.71,28.79,188877.0,26.5307,26.5399,26.4477,26.5214,188877.0
2020-04-01 11:05:00,28.78,28.86,28.77,28.84,69300.0,26.5122,26.5859,26.503,26.5675,69300.0
2020-04-01 11:10:00,28.84,28.94,28.84,28.86,45444.0,26.5675,26.6596,26.5675,26.5859,45444.0
2020-04-01 11:15:00,28.87,28.9,28.82,28.89,70017.0,26.5951,26.6228,26.5491,26.6136,70017.0
2020-04-01 11:20:00,28.89,28.92,28.75,28.76,59464.0,26.6136,26.6412,26.4846,26.4938,59464.0
2020-04-01 11:25:00,28.76,28.79,28.66,28.68,61817.0,26.4938,26.5214,26.4017,26.4201,61817.0
2020-04-01 11:30:00,28.67,28.72,28.64,28.71,117775.0,26.4109,26.457,26.3833,26.4477,117775.0
2020-04-01 11:35:00,28.7,28.74,28.63,28.63,30515.0,26.4385,26.4754,26.3741,26.3741,30515.0
2020-04-01 11:40:00,28.62,28.65,28.55,28.65,34374.0,26.3648,26.3925,26.3004,26.3925,34374.0
2020-04-01 11:45:00,28.65,28.69,28.57,28.58,63627.0,26.3925,26.4293,26.3188,26.328,63627.0
2020-04-01 11:50:00,28.58,28.66,28.57,28.63,79555.0,26.328,26.4017,26.3188,26.3741,79555.0
2020-04-01 11:55:00,28.63,28.67,28.53,28.56,98128.0,26.3741,26.4109,26.2819,26.3096,98128.0
2020-04-01 12:00:00,28.55,28.55,28.4,28.4,41816.0,26.3004,26.3004,26.1622,26.1622,41816.0
2020-04-01 12:05:00,28.39,28.44,28.34,28.35,28768.0,26.153,26.199,26.1069,26.1161,28768.0
2020-04-01 12:10:00,28.35,28.38,28.3,28.34,70773.0,26.1161,26.1438,26.0701,26.1069,70773.0
2020-04-01 12:15:00,28.35,28.36,28.31,28.31,96572.0,26.1161,26.1253,26.0793,26.0793,96572.0
2020-04-01 12:20:00,28.3,28.36,28.25,28.27,83373.0,26.0701,26.1253,26.024,26.0424,83373.0
2020-04-01 12:25:00,28.27,28.32,28.2,28.21,32853.0,26.0424,26.0885,25.9779,25.9871,32853.0
2020-04-01 12:30:00,28.22,28.33,28.22,28.31,42702.0,25.9964,26.0977,25.9964,26.0793,42702.0
2020-04-01 12:35:00,28.3,28.3,28.2,28.21,38529.0,26.0701,26.0701,25.9779,25.9871,38529.0
2020-04-01 12:40:00,28.22,28.22,28.14,28.18,33367.0,25.9964,25.9964,25.9227,25.9595,33367.0
2020-04-01 12:45:00,28.17,28.21,28.06,28.07,53270.0,25.9503,25.9871,25.849,25.8582,53270.0
2020-04-01 12:50:00,28.07,28.14,28.06,28.14,79536.0,25.8582,25.9227,25.849,25.9227,79536.0
2020-04-01 12:55:00,28.13,28.19,28.1,28.15,140544.0,25.9135,25.9687,25.8858,25.9319,140544.0
2020-04-01 13:00:00,28.14,28.24,28.09,28.24,60459.0,25.9227,26.0148,25.8766,26.0148,60459.0
2020-04-01 13:05:00,28.25,28.25,28.17,28.19,68320.0,26.024,26.024,25.9503,25.9687,68320.0
2020-04-01 13:10:00,28.18,28.19,28.12,28.15,101093.0,25.9595,25.9687,25.9042,25.9319,101093.0
2020-04-01 13:15:00,28.13,28.18,28.1,28.17,97140.0,25.9135,25.9595,25.8858,25.9503,97140.0
2020-04-01 13:20:00,28.16,28.26,28.15,28.24,76633.0,25.9411,26.0332,25.9319,26.0148,76633.0
2020-04-01 13:25:00,28.24,28.28,28.17,28.24,107180.0,26.0148,26.0516,25.9503,26.0148,107180.0
2020-04-01 13:30:00,28.24,28.25,28.16,28.19,70437.0,26.0148,26.024,25.9411,25.9687,70437.0
2020-04-01 13:35:00,28.18,28.19,28.15,28.19,39574.0,25.9595,25.9687,25.9319,25.9687,39574.0
2020-04-01 13:40:00,28.18,28.36,28.18,28.33,137657.0,25.9595,26.1253,25.9595,26.0977,137657.0
2020-04-01 13:45:00,28.33,28.37,28.26,28.3,62557.0,26.0977,26.1345,26.0332,26.0701,62557.0
2020-04-01 13:50:00,28.3,28.46,28.27,28.43,89885.0,26.0701,26.2174,26.0424,26.1898,89885.0
2020-04-01 13:55:00,28.42,28.45,28.38,28.4,36979.0,26.1806,26.2082,26.1438,26.1622,36979.0
2020-04-01 14:00:00,28.39,28.42,28.32,28.35,72368.0,26.153,26.1806,26.0885,26.1161,72368.0
2020-04-01 14:05:00,28.35,28.44,28.34,28.36,86110.0,26.1161,26.199,26.1069,26.1253,86110.0
2020-04-01 14:10:00,28.36,28.39,28.31,28.32,182453.0,26.1253,26.153,26.0793,26.0885,182453.0
2020-04-01 14:15:00,28.31,28.34,28.24,28.25,141831.0,26.0793,26.1069,26.0148,26.024,141831.0
2020-04-01 14:20:00,28.26,28.3,28.21,28.21,143080.0,26.0332,26.0701,25.9871,25.9871,143080.0
2020-04-01 14:25:00,28.21,28.29,28.21,28.24,152238.0,25.9871,26.0608,25.9871,26.0148,152238.0
2020-04-01 14:30:00,28.23,28.23,28.11,28.14,93569.0,26.0056,26.0056,25.895,25.9227,93569.0
2020-04-01 14:35:00,28.13,28.24,28.11,28.22,96786.0,25.9135,26.0148,25.895,25.9964,96786.0
2020-04-01 14:40:00,28.23,28.23,28.17,28.2,142135.0,26.0056,26.0056,25.9503,25.9779,142135.0
2020-04-01 14:45:00,28.2,28.28,28.2,28.25,126839.0,25.9779,26.0516,25.9779,26.024,126839.0
2020-04-01 14:50:00,28.25,28.25,28.19,28.19,115564.0,26.024,26.024,25.9687,25.9687,115564.0
2020-04-01 14:55:00,28.19,28.2,28.11,28.11,107930.0,25.9687,25.9779,25.895,25.895,107930.0
2020-04-01 15:00:00,28.12,28.18,28.07,28.08,114384.0,25.9042,25.9595,25.8582,25.8674,114384.0
2020-04-01 15:05:00,28.08,28.11,27.99,28.02,168876.0,25.8674,25.895,25.7845,25.8121,168876.0
2020-04-01 15:10:00,28.01,28.09,28.0,28.02,65494.0,25.8029,25.8766,25.7937,25.8121,65494.0
2020-04-01 15:15:00,28.02,28.09,28.01,28.08,103027.0,25.8121,25.8766,25.8029,25.8674,103027.0
2020-04-01 15:20:00,28.08,28.08,27.97,27.98,127158.0,25.8674,25.8674,25.7661,25.7753,127158.0
2020-04-01 15:25:00,27.97,27.98,27.93,27.93,60930.0,25.7661,25.7753,25.7292,25.7292,60930.0
2020-04-01 15:30:00,27.94,27.98,27.94,27.94,129432.0,25.7384,25.7753,25.7384,25.7384,129432.0
2020-04-01 15:35:00,27.94,27.95,27.81,27.82,122219.0,25.7384,25.7476,25.6187,25.6279,122219.0
2020-04-01 15:40:00,27.83,27.87,27.82,27.84,122597.0,25.6371,25.6739,25.6279,25.6463,122597.0
2020-04-01 15:45:00,27.85,28.02,27.84,27.99,303441.0,25.6555,25.8121,25.6463,25.7845,303441.0
2020-04-01 15:50:00,27.99,28.03,27.91,28.02,320154.0,25.7845,25.8213,25.7108,25.8121,320154.0
2020-04-01 15:55:00,28.02,28.09,27.97,28.03,238254.0,25.8121,25.8766,25.7661,25.8213,238254.0
2020-04-02 09:30:00,27.73,28.0,27.68,27.92,80401.0,25.545,25.7937,25.4989,25.72,80401.0
2020-04-02 09:35:00,27.89,27.97,27.72,27.88,60722.0,25.6924,25.7661,25.5358,25.6831,60722.0
2020-04-02 09:40:00,27.88,27.98,27.69,27.69,83462.0,25.6831,25.7753,25.5081,25.5081,83462.0
2020-04-02 09:45:00,27.7,27.73,27.56,27.61,70159.0,25.5173,25.545,25.3884,25.4344,70159.0
2020-04-02 09:50:00,27.61,27.69,27.52,27.57,27219.0,25.4344,25.5081,25.3515,25.3976,27219.0
2020-04-02 09:55:00,27.52,27.84,27.52,27.84,52047.0,25.3515,25.6463,25.3515,25.6463,52047.0
2020-04-02 10:00:00,27.86,27.9,27.74,27.84,32995.0,25.6647,25.7016,25.5542,25.6463,32995.0
2020-04-02 10:05:00,27.83,27.89,27.75,27.89,39645.0,25.6371,25.6924,25.5634,25.6924,39645.0
2020-04-02 10:10:00,27.9,27.97,27.89,27.95,98179.0,25.7016,25.7661,25.6924,25.7476,98179.0
2020-04-02 10:15:00,27.96,27.99,27.85,27.97,179449.0,25.7568,25.7845,25.6555,25.7661,179449.0
2020-04-02 10:20:00,27.97,28.06,27.96,28.0,243784.0,25.7661,25.849,25.7568,25.7937,243784.0
2020-04-02 10:25:00,27.99,28.09,27.89,28.09,69471.0,25.7845,25.8766,25.6924,25.8766,69471.0
2020-04-02 10:30:00,28.06,28.28,28.01,28.26,75069.0,25.849,26.0516,25.8029,26.0332,75069.0
2020-04-02 10:35:00,28.26,28.55,28.25,28.54,167057.0,26.0332,26.3004,26.024,26.2911,167057.0
2020-04-02 10:40:00,28.55,28.55,28.24,28.3,51349.0,26.3004,26.3004,26.0148,26.0701,51349.0
2020-04-02 10:45:00,28.3,28.37,28.13,28.13,84456.0,26.0701,26.1345,25.9135,25.9135,84456.0
2020-04-02 10:50:00,28.13,28.15,28.01,28.05,40766.0,25.9135,25.9319,25.8029,25.8398,40766.0
2020-04-02 10:55:00,28.07,28.24,28.07,28.23,84728.0,25.8582,26.0148,25.8582,26.0056,84728.0
2020-04-02 11:00:00,28.23,28.25,28.11,28.15,81802.0,26.0056,26.024,25.895,25.9319,81802.0
2020-04-02 11:05:00,28.15,28.16,28.02,28.08,110041.0,25.9319,25.9411,25.8121,25.8674,110041.0
2020-04-02 11:10:00,28.07,28.1,27.98,28.02,55842.0,25.8582,25.8858,25.7753,25.8121,55842.0
2020-04-02 11:15:00,28.02,28.15,28.02,28.03,56616.0,25.8121,25.9319,25.8121,25.8213,56616.0
2020-04-02 11:20:00,28.03,28.03,27.91,27.93,52256.0,25.8213,25.8213,25.7108,25.7292,52256.0
2020-04-02 11:25:00,27.93,27.93,27.78,27.87,62107.0,25.7292,25.7292,25.591,25.6739,62107.0
2020-04-02 11:30:00,27.86,27.97,27.86,27.93,56486.0,25.6647,25.7661,25.6647,25.7292,56486.0
2020-04-02 11:35:00,27.93,27.99,27.86,27.93,66542.0,25.7292,25.7845,25.6647,25.7292,66542.0
2020-04-02 11:40:00,27.93,28.01,27.92,27.94,35817.0,25.7292,25.8029,25.72,25.7384,35817.0
2020-04-02 11:45:00,27.95,28.05,27.92,28.05,44775.0,25.7476,25.8398,25.72,25.8398,44775.0
2020-04-02 11:50:00,28.05,28.07,27.95,28.06,95067.0,25.8398,25.8582,25.7476,25.849,95067.0
2020-04-02 11:55:00,28.05,28.15,28.01,28.04,124007.0,25.8398,25.9319,25.8029,25.8305,124007.0
2020-04-02 12:00:00,28.05,28.05,27.97,28.05,69806.0,25.8398,25.8398,25.7661,25.8398,69806.0
2020-04-02 12:05:00,28.04,28.12,28.03,28.05,60387.0,25.8305,25.9042,25.8213,25.8398,60387.0
2020-04-02 12:10:00,28.04,28.09,28.02,28.03,138551.0,25.8305,25.8766,25.8121,25.8213,138551.0
2020-04-02 12:15:00,28.02,28.02,27.96,27.98,80686.0,25.8121,25.8121,25.7568,25.7753,80686.0
2020-04-02 12:20:00,27.98,28.01,27.9,27.9,115812.0,25.7753,25.8029,25.7016,25.7016,115812.0
2020-04-02 12:25:00,27.9,27.91,27.82,27.83,31479.0,25.7016,25.7108,25.6279,25.6371,31479.0
2020-04-02 12:30:00,27.83,27.86,27.75,27.75,37773.0,25.6371,25.6647,25.5634,25.5634,37773.0
2020-04-02 12:35:00,27.74,27.83,27.74,27.79,34332.0,25.5542,25.6371,25.5542,25.6002,34332.0
2020-04-02 12:40:00,27.78,27.89,27.75,27.86,41457.0,25.591,25.6924,25.5634,25.6647,41457.0
2020-04-02 12:45:00,27.87,27.88,27.82,27.85,41255.0,25.6739,25.6831,25.6279,25.6555,41255.0
2020-04-02 12:50:00,27.85,27.93,27.84,27.92,46079.0,25.6555,25.7292,25.6463,25.72,46079.0
2020-04-02 12:55:00,27.92,27.92,27.83,27.86,78508.0,25.72,25.72,25.6371,25.6647,78508.0
2020-04-02 13:00:00,27.86,27.91,27.83,27.87,103925.0,25.6647,25.7108,25.6371,25.6739,103925.0
2020-04-02 13:05:00,27.87,27.88,27.75,27.76,129049.0,25.6739,25.6831,25.5634,25.5726,129049.0
2020-04-02 13:10:00,27.75,27.75,27.68,27.69,49046.0,25.5634,25.5634,25.4989,25.5081,49046.0
2020-04-02 13:15:00,27.69,27.74,27.64,27.65,29677.0,25.5081,25.5542,25.4621,25.4713,29677.0
2020-04-02 13:20:00,27.64,27.67,27.62,27.63,35799.0,25.4621,25.4897,25.4436,25.4528,35799.0
2020-04-02 13:25:00,27.63,27.65,27.54,27.56,54300.0,25.4528,25.4713,25.3699,25.3884,54300.0
2020-04-02 13:30:00,27.55,27.55,27.48,27.54,58728.0,25.3792,25.3792,25.3147,25.3699,58728.0
2020-04-02 13:35:00,27.52,27.58,27.5,27.5,79009.0,25.3515,25.4068,25.3331,25.3331,79009.0
2020-04-02 13:40:00,27.5,27.62,27.5,27.62,79313.0,25.3331,25.4436,25.3331,25.4436,79313.0
2020-04-02 13:45:00,27.61,27.61,27.54,27.54,80956.0,25.4344,25.4344,25.3699,25.3699,80956.0
2020-04-02 13:50:00,27.54,27.64,27.53,27.6,61642.0,25.3699,25.4621,25.3607,25.4252,61642.0
2020-04-02 13:55:00,27.61,27.62,27.49,27.5,52093.0,25.4344,25.4436,25.3239,25.3331,52093.0
2020-04-02 14:00:00,27.51,27.51,27.39,27.41,66440.0,25.3423,25.3423,25.2318,25.2502,66440.0
2020-04-02 14:05:00,27.41,27.41,27.31,27.31,22319.0,25.2502,25.2502,25.1581,25.1581,22319.0
2020-04-02 14:10:00,27.32,27.36,27.26,27.36,43613.0,25.1673,25.2041,25.112,25.2041,43613.0
2020-04-02 14:15:00,27.35,27.37,27.14,27.17,67713.0,25.1949,25.2133,25.0015,25.0291,67713.0
2020-04-02 14:20:00,27.16,27.22,27.14,27.15,69413.0,25.0199,25.0752,25.0015,25.0107,69413.0
2020-04-02 14:25:00,27.15,27.35,27.15,27.34,102042.0,25.0107,25.1949,25.0107,25.1857,102042.0
2020-04-02 14:30:00,27.34,27.34,27.21,27.23,73088.0,25.1857,25.1857,25.0659,25.0844,73088.0
2020-04-02 14:35:00,27.24,27.34,27.21,27.3,80957.0,25.0936,25.1857,25.0659,25.1489,80957.0
2020-04-02 14:40:00,27.3,27.31,27.16,27.16,126744.0,25.1489,25.1581,25.0199,25.0199,126744.0
2020-04-02 14:45:00,27.16,27.25,27.12,27.19,143390.0,25.0199,25.1028,24.983,25.0475,143390.0
2020-04-02 14:50:00,27.18,27.41,27.18,27.34,144912.0,25.0383,25.2502,25.0383,25.1857,144912.0
2020-04-02 14:55:00,27.33,27.47,27.32,27.46,188541.0,25.1765,25.3055,25.1673,25.2962,188541.0
2020-04-02 15:00:00,27.46,27.52,27.42,27.47,105898.0,25.2962,25.3515,25.2594,25.3055,105898.0
2020-04-02 15:05:00,27.46,27.46,27.37,27.46,92482.0,25.2962,25.2962,25.2133,25.2962,92482.0
2020-04-02 15:10:00,27.46,27.47,27.37,27.39,90361.0,25.2962,25.3055,25.2133,25.2318,90361.0
2020-04-02 15:15:00,27.4,27.5,27.38,27.49,136186.0,25.241,25.3331,25.2225,25.3239,136186.0
2020-04-02 15:20:00,27.49,27.5,27.45,27.45,112047.0,25.3239,25.3331,25.287,25.287,112047.0
2020-04-02 15:25:00,27.45,27.46,27.37,27.41,106378.0,25.287,25.2962,25.2133,25.2502,106378.0
2020-04-02 15:30:00,27.42,27.44,27.32,27.34,139396.0,25.2594,25.2778,25.1673,25.1857,139396.0
2020-04-02 15:35:00,27.34,27.37,27.29,27.3,106196.0,25.1857,25.2133,25.1396,25.1489,106196.0
2020-04-02 15:40:00,27.31,27.43,27.3,27.42,88482.0,25.1581,25.2686,25.1489,25.2594,88482.0
2020-04-02 15:45:00,27.42,27.46,27.35,27.38,140340.0,25.2594,25.2962,25.1949,25.2225,140340.0
2020-04-02 15:50:00,27.39,27.64,27.38,27.63,266180.0,25.2318,25.4621,25.2225,25.4528,266180.0
2020-04-02 15:55:00,27.63,27.7,27.58,27.66,289453.0,25.4528,25.5173,25.4068,25.4805,289453.0
2020-04-03 09:30:00,27.55,27.64,27.4,27.56,42343.0,25.3792,25.4621,25.241,25.3884,42343.0
2020-04-03 09:35:00,27.53,27.56,27.38,27.54,50931.0,25.3607,25.3884,25.2225,25.3699,50931.0
2020-04-03 09:40:00,27.55,27.77,27.55,27.66,65631.0,25.3792,25.5818,25.3792,25.4805,65631.0
2020-04-03 09:45:00,27.67,27.76,27.58,27.58,102830.0,25.4897,25.5726,25.4068,25.4068,102830.0
2020-04-03 09:50:00,27.59,27.65,27.52,27.61,36915.0,25.416,25.4713,25.3515,25.4344,36915.0
2020-04-03 09:55:00,27.6,27.72,27.56,27.56,54656.0,25.4252,25.5358,25.3884,25.3884,54656.0
2020-04-03 10:00:00,27.54,27.76,27.54,27.56,70186.0,25.3699,25.5726,25.3699,25.3884,70186.0
2020-04-03 10:05:00,27.55,27.72,27.55,27.63,70727.0,25.3792,25.5358,25.3792,25.4528,70727.0
2020-04-03 10:10:00,27.6,27.66,27.53,27.57,69225.0,25.4252,25.4805,25.3607,25.3976,69225.0
2020-04-03 10:15:00,27.55,27.55,27.38,27.39,119483.0,25.3792,25.3792,25.2225,25.2318,119483.0
2020-04-03 10:20:00,27.39,27.47,27.32,27.46,91976.0,25.2318,25.3055,25.1673,25.2962,91976.0
2020-04-03 10:25:00,27.44,27.44,27.26,27.29,46416.0,25.2778,25.2778,25.112,25.1396,46416.0
2020-04-03 10:30:00,27.29,27.34,27.22,27.24,70963.0,25.1396,25.1857,25.0752,25.0936,70963.0
2020-04-03 10:35:00,27.22,27.32,27.15,27.18,65898.0,25.0752,25.1673,25.0107,25.0383,65898.0
2020-04-03 10:40:00,27.18,27.24,27.1,27.18,75497.0,25.0383,25.0936,24.9646,25.0383,75497.0
2020-04-03 10:45:00,27.17,27.22,27.11,27.16,104945.0,25.0291,25.0752,24.9738,25.0199,104945.0
2020-04-03 10:50:00,27.16,27.22,27.1,27.11,52129.0,25.0199,25.0752,24.9646,24.9738,52129.0
2020-04-03 10:55:00,27.12,27.21,27.1,27.19,78762.0,24.983,25.0659,24.9646,25.0475,78762.0
2020-04-03 11:00:00,27.21,27.3,27.19,27.21,56935.0,25.0659,25.1489,25.0475,25.0659,56935.0
2020-04-03 11:05:00,27.2,27.23,27.1,27.2,50968.0,25.0567,25.0844,24.9646,25.0567,50968.0
2020-04-03 11:10:00,27.21,27.23,27.06,27.06,55363.0,25.0659,25.0844,24.9278,24.9278,55363.0
2020-04-03 11:15:00,27.06,27.12,27.05,27.11,69139.0,24.9278,24.983,24.9186,24.9738,69139.0
2020-04-03 11:20:00,27.11,27.16,27.01,27.03,45468.0,24.9738,25.0199,24.8817,24.9001,45468.0
2020-04-03 11:25:00,27.03,27.14,27.03,27.12,47810.0,24.9001,25.0015,24.9001,24.983,47810.0
2020-04-03 11:30:00,27.1,27.19,27.05,27.18,41722.0,24.9646,25.0475,24.9186,25.0383,41722.0
2020-04-03 11:35:00,27.18,27.19,27.06,27.15,38492.0,25.0383,25.0475,24.9278,25.0107,38492.0
2020-04-03 11:40:00,27.16,27.16,27.08,27.09,26644.0,25.0199,25.0199,24.9462,24.9554,26644.0
2020-04-03 11:45:00,27.09,27.09,26.98,27.04,29591.0,24.9554,24.9554,24.8541,24.9093,29591.0
2020-04-03 11:50:00,27.05,27.06,26.99,27.04,90218.0,24.9186,24.9278,24.8633,24.9093,90218.0
2020-04-03 11:55:00,27.04,27.12,27.03,27.08,72620.0,24.9093,24.983,24.9001,24.9462,72620.0
2020-04-03 12:00:00,27.08,27.13,27.05,27.1,103211.0,24.9462,24.9922,24.9186,24.9646,103211.0
2020-04-03 12:05:00,27.1,27.1,26.93,26.98,56412.0,24.9646,24.9646,24.808,24.8541,56412.0
2020-04-03 12:10:00,26.98,26.99,26.9,26.91,39560.0,24.8541,24.8633,24.7804,24.7896,39560.0
2020-04-03 12:15:00,26.91,26.94,26.85,26.89,72101.0,24.7896,24.8172,24.7343,24.7712,72101.0
2020-04-03 12:20:00,26.88,26.95,26.86,26.89,91653.0,24.7619,24.8264,24.7435,24.7712,91653.0
2020-04-03 12:25:00,26.89,26.92,26.84,26.92,55827.0,24.7712,24.7988,24.7251,24.7988,55827.0
2020-04-03 12:30:00,26.91,26.98,26.87,26.91,61458.0,24.7896,24.8541,24.7527,24.7896,61458.0
2020-04-03 12:35:00,26.9,26.96,26.9,26.95,44172.0,24.7804,24.8356,24.7804,24.8264,44172.0
2020-04-03 12:40:00,26.94,26.94,26.79,26.92,361683.0,24.8172,24.8172,24.679,24.7988,361683.0
2020-04-03 12:45:00,26.93,26.93,26.8,26.82,67450.0,24.808,24.808,24.6882,24.7067,67450.0
2020-04-03 12:50:00,26.83,26.89,26.82,26.88,50385.0,24.7159,24.7712,24.7067,24.7619,50385.0
2020-04-03 12:55:00,26.85,26.9,26.84,26.88,31708.0,24.7343,24.7804,24.7251,24.7619,31708.0
2020-04-03 13:00:00,26.88,26.89,26.85,26.88,37532.0,24.7619,24.7712,24.7343,24.7619,37532.0
2020-04-03 13:05:00,26.89,26.96,26.89,26.95,38472.0,24.7712,24.8356,24.7712,24.8264,38472.0
2020-04-03 13:10:00,26.95,26.95,26.81,26.82,99371.0,24.8264,24.8264,24.6975,24.7067,99371.0
2020-04-03 13:15:00,26.82,26.95,26.82,26.92,122823.0,24.7067,24.8264,24.7067,24.7988,122823.0
2020-04-03 13:20:00,26.92,26.93,26.86,26.87,70055.0,24.7988,24.808,24.7435,24.7527,70055.0
2020-04-03 13:25:00,26.86,26.86,26.79,26.8,39776.0,24.7435,24.7435,24.679,24.6882,39776.0
2020-04-03 13:30:00,26.8,26.8,26.67,26.7,138598.0,24.6882,24.6882,24.5685,24.5961,138598.0
2020-04-03 13:35:00,26.7,26.75,26.7,26.71,72273.0,24.5961,24.6422,24.5961,24.6053,72273.0
2020-04-03 13:40:00,26.7,26.76,26.66,26.76,51635.0,24.5961,24.6514,24.5593,24.6514,51635.0
2020-04-03 13:45:00,26.77,26.81,26.74,26.78,48508.0,24.6606,24.6975,24.633,24.6698,48508.0
2020-04-03 13:50:00,26.78,26.8,26.74,26.79,47802.0,24.6698,24.6882,24.633,24.679,47802.0
2020-04-03 13:55:00,26.78,26.81,26.75,26.8,24413.0,24.6698,24.6975,24.6422,24.6882,24413.0
2020-04-03 14:00:00,26.81,26.87,26.77,26.82,56950.0,24.6975,24.7527,24.6606,24.7067,56950.0
2020-04-03 14:05:00,26.82,26.86,26.77,26.8,68347.0,24.7067,24.7435,24.6606,24.6882,68347.0
2020-04-03 14:10:00,26.82,26.82,26.75,26.82,61510.0,24.7067,24.7067,24.6422,24.7067,61510.0
2020-04-03 14:15:00,26.83,26.84,26.78,26.8,55939.0,24.7159,24.7251,24.6698,24.6882,55939.0
2020-04-03 14:20:00,26.81,26.89,26.81,26.85,74701.0,24.6975,24.7712,24.6975,24.7343,74701.0
2020-04-03 14:25:00,26.85,26.99,26.84,26.98,61860.0,24.7343,24.8633,24.7251,24.8541,61860.0
2020-04-03 14:30:00,26.97,26.98,26.92,26.98,202385.0,24.8449,24.8541,24.7988,24.8541,202385.0
2020-04-03 14:35:00,26.98,27.0,26.93,26.98,48053.0,24.8541,24.8725,24.808,24.8541,48053.0
2020-04-03 14:40:00,26.98,27.02,26.93,26.94,67450.0,24.8541,24.8909,24.808,24.8172,67450.0
2020-04-03 14:45:00,26.94,26.98,26.93,26.96,138203.0,24.8172,24.8541,24.808,24.8356,138203.0
2020-04-03 14:50:00,26.97,27.12,26.96,27.01,118586.0,24.8449,24.983,24.8356,24.8817,118586.0
2020-04-03 14:55:00,27.01,27.12,27.01,27.1,75286.0,24.8817,24.983,24.8817,24.9646,75286.0
2020-04-03 15:00:00,27.11,27.18,27.05,27.08,146171.0,24.9738,25.0383,24.9186,24.9462,146171.0
2020-04-03 15:05:00,27.09,27.11,27.03,27.08,122324.0,24.9554,24.9738,24.9001,24.9462,122324.0
2020-04-03 15:10:00,27.08,27.2,27.05,27.16,98923.0,24.9462,25.0567,24.9186,25.0199,98923.0
2020-04-03 15:15:00,27.16,27.26,27.15,27.18,76023.0,25.0199,25.112,25.0107,25.0383,76023.0
2020-04-03 15:20:00,27.19,27.21,27.1,27.12,83489.0,25.0475,25.0659,24.9646,24.983,83489.0
2020-04-03 15:25:00,27.12,27.2,27.12,27.18,112147.0,24.983,25.0567,24.983,25.0383,112147.0
2020-04-03 15:30:00,27.18,27.24,27.11,27.12,231528.0,25.0383,25.0936,24.9738,24.983,231528.0
2020-04-03 15:35:00,27.13,27.19,27.07,27.07,61426.0,24.9922,25.0475,24.937,24.937,61426.0
2020-04-03 15:40:00,27.08,27.11,26.97,26.98,70888.0,24.9462,24.9738,24.8449,24.8541,70888.0
2020-04-03 15:45:00,26.98,27.18,26.98,27.14,125213.0,24.8541,25.0383,24.8541,25.0015,125213.0
2020-04-03 15:50:00,27.14,27.28,27.14,27.26,100056.0,25.0015,25.1304,25.0015,25.112,100056.0
2020-04-03 15:55:00,27.26,27.29,27.15,27.21,221826.0,25.112,25.1396,25.0107,25.0659,221826.0
2020-04-06 09:30:00,28.33,28.72,28.29,28.6,113016.0,26.0977,26.457,26.0608,26.3464,113016.0
2020-04-06 09:35:00,28.59,28.7,28.56,28.63,49194.0,26.3372,26.4385,26.3096,26.3741,49194.0
2020-04-06 09:40:00,28.63,28.85,28.61,28.84,90140.0,26.3741,26.5767,26.3556,26.5675,90140.0
2020-04-06 09:45:00,28.84,28.95,28.82,28.85,405349.0,26.5675,26.6688,26.5491,26.5767,405349.0
2020-04-06 09:50:00,28.84,29.16,28.82,29.13,201201.0,26.5675,26.8623,26.5491,26.8347,201201.0
2020-04-06 09:55:00,29.15,29.19,29.06,29.12,142136.0,26.8531,26.8899,26.7702,26.8254,142136.0
2020-04-06 10:00:00,29.13,29.31,29.11,29.29,56317.0,26.8347,27.0005,26.8162,26.982,56317.0
2020-04-06 10:05:00,29.29,29.35,29.23,29.31,123020.0,26.982,27.0373,26.9268,27.0005,123020.0
2020-04-06 10:10:00,29.31,29.42,29.26,29.42,215570.0,27.0005,27.1018,26.9544,27.1018,215570.0
2020-04-06 10:15:00,29.41,29.57,29.41,29.56,215076.0,27.0926,27.24,27.0926,27.2308,215076.0
2020-04-06 10:20:00,29.56,29.66,29.54,29.56,224428.0,27.2308,27.3229,27.2123,27.2308,224428.0
2020-04-06 10:25:00,29.57,29.61,29.4,29.4,156949.0,27.24,27.2768,27.0834,27.0834,156949.0
2020-04-06 10:30:00,29.42,29.44,29.26,29.28,108245.0,27.1018,27.1202,26.9544,26.9728,108245.0
2020-04-06 10:35:00,29.28,29.34,29.17,29.3,47956.0,26.9728,27.0281,26.8715,26.9913,47956.0
2020-04-06 10:40:00,29.31,29.32,29.17,29.19,64299.0,27.0005,27.0097,26.8715,26.8899,64299.0
2020-04-06 10:45:00,29.19,29.2,29.04,29.11,123644.0,26.8899,26.8991,26.7517,26.8162,123644.0
2020-04-06 10:50:00,29.12,29.23,29.12,29.23,100590.0,26.8254,26.9268,26.8254,26.9268,100590.0
2020-04-06 10:55:00,29.23,29.32,29.23,29.29,129423.0,26.9268,27.0097,26.9268,26.982,129423.0
2020-04-06 11:00:00,29.29,29.3,29.14,29.2,123100.0,26.982,26.9913,26.8439,26.8991,123100.0
2020-04-06 11:05:00,29.2,29.24,29.12,29.18,102161.0,26.8991,26.936,26.8254,26.8807,102161.0
2020-04-06 11:10:00,29.19,29.2,29.14,29.19,110260.0,26.8899,26.8991,26.8439,26.8899,110260.0
2020-04-06 11:15:00,29.19,29.22,29.13,29.14,29358.0,26.8899,26.9176,26.8347,26.8439,29358.0
2020-04-06 11:20:00,29.14,29.21,29.12,29.2,34675.0,26.8439,26.9083,26.8254,26.8991,34675.0
2020-04-06 11:25:00,29.19,29.34,29.19,29.33,96648.0,26.8899,27.0281,26.8899,27.0189,96648.0
2020-04-06 11:30:00,29.35,29.42,29.3,29.39,235327.0,27.0373,27.1018,26.9913,27.0742,235327.0
2020-04-06 11:35:00,29.39,29.47,29.39,29.43,322468.0,27.0742,27.1479,27.0742,27.111,322468.0
2020-04-06 11:40:00,29.43,29.54,29.41,29.52,177080.0,27.111,27.2123,27.0926,27.1939,177080.0
2020-04-06 11:45:00,29.52,29.58,29.49,29.56,128247.0,27.1939,27.2492,27.1663,27.2308,128247.0
2020-04-06 11:50:00,29.57,29.63,29.55,29.62,89612.0,27.24,27.2953,27.2216,27.286,89612.0
2020-04-06 11:55:00,29.62,29.62,29.51,29.58,87791.0,27.286,27.286,27.1847,27.2492,87791.0
2020-04-06 12:00:00,29.58,29.62,29.53,29.6,65893.0,27.2492,27.286,27.2031,27.2676,65893.0
2020-04-06 12:05:00,29.6,29.63,29.56,29.6,80983.0,27.2676,27.2953,27.2308,27.2676,80983.0
2020-04-06 12:10:00,29.6,29.72,29.57,29.72,119931.0,27.2676,27.3782,27.24,27.3782,119931.0
2020-04-06 12:15:00,29.71,29.79,29.7,29.75,73303.0,27.369,27.4426,27.3597,27.4058,73303.0
2020-04-06 12:20:00,29.76,29.85,29.75,29.83,77755.0,27.415,27.4979,27.4058,27.4795,77755.0
2020-04-06 12:25:00,29.83,29.84,29.79,29.83,121692.0,27.4795,27.4887,27.4426,27.4795,121692.0
2020-04-06 12:30:00,29.81,29.84,29.78,29.84,352917.0,27.4611,27.4887,27.4334,27.4887,352917.0
2020-04-06 12:35:00,29.83,29.86,29.76,29.8,105795.0,27.4795,27.5071,27.415,27.4519,105795.0
2020-04-06 12:40:00,29.8,29.81,29.7,29.74,45608.0,27.4519,27.4611,27.3597,27.3966,45608.0
2020-04-06 12:45:00,29.73,29.8,29.72,29.73,49987.0,27.3874,27.4519,27.3782,27.3874,49987.0
2020-04-06 12:50:00,29.74,29.74,29.67,29.72,86873.0,27.3966,27.3966,27.3321,27.3782,86873.0
2020-04-06 12:55:00,29.72,29.81,29.72,29.81,55402.0,27.3782,27.4611,27.3782,27.4611,55402.0
2020-04-06 13:00:00,29.81,29.87,29.81,29.84,50064.0,27.4611,27.5163,27.4611,27.4887,50064.0
2020-04-06 13:05:00,29.84,29.88,29.82,29.86,101507.0,27.4887,27.5256,27.4703,27.5071,101507.0
2020-04-06 13:10:00,29.85,29.91,29.84,29.87,49835.0,27.4979,27.5532,27.4887,27.5163,49835.0
2020-04-06 13:15:00,29.87,29.91,29.85,29.89,55623.0,27.5163,27.5532,27.4979,27.5348,55623.0
2020-04-06 13:20:00,29.89,29.95,29.89,29.94,106720.0,27.5348,27.59,27.5348,27.5808,106720.0
2020-04-06 13:25:00,29.94,30.0,29.92,29.94,133700.0,27.5808,27.6361,27.5624,27.5808,133700.0
2020-04-06 13:30:00,29.93,29.95,29.91,29.94,123993.0,27.5716,27.59,27.5532,27.5808,123993.0
2020-04-06 13:35:00,29.95,30.04,29.95,30.02,189287.0,27.59,27.6729,27.59,27.6545,189287.0
2020-04-06 13:40:00,30.02,30.09,30.02,30.07,64008.0,27.6545,27.719,27.6545,27.7006,64008.0
2020-04-06 13:45:00,30.07,30.14,30.05,30.11,116776.0,27.7006,27.7651,27.6822,27.7374,116776.0
2020-04-06 13:50:00,30.11,30.12,30.07,30.07,47012.0,27.7374,27.7466,27.7006,27.7006,47012.0
2020-04-06 13:55:00,30.07,30.13,30.07,30.1,86164.0,27.7006,27.7559,27.7006,27.7282,86164.0
2020-04-06 14:00:00,30.1,30.1,29.99,30.01,55449.0,27.7282,27.7282,27.6269,27.6453,55449.0
2020-04-06 14:05:00,30.02,30.03,29.89,29.9,35849.0,27.6545,27.6637,27.5348,27.544,35849.0
2020-04-06 14:10:00,29.89,29.94,29.85,29.88,157708.0,27.5348,27.5808,27.4979,27.5256,157708.0
2020-04-06 14:15:00,29.88,29.93,29.86,29.91,52089.0,27.5256,27.5716,27.5071,27.5532,52089.0
2020-04-06 14:20:00,29.91,29.96,29.88,29.93,201362.0,27.5532,27.5993,27.5256,27.5716,201362.0
2020-04-06 14:25:00,29.93,30.02,29.9,30.01,327316.0,27.5716,27.6545,27.544,27.6453,327316.0
2020-04-06 14:30:00,30.01,30.05,29.91,29.96,45609.0,27.6453,27.6822,27.5532,27.5993,45609.0
2020-04-06 14:35:00,29.95,30.03,29.95,29.98,45186.0,27.59,27.6637,27.59,27.6177,45186.0
2020-04-06 14:40:00,29.98,30.02,29.92,30.02,47835.0,27.6177,27.6545,27.5624,27.6545,47835.0
2020-04-06 14:45:00,30.02,30.04,29.98,30.04,50642.0,27.6545,27.6729,27.6177,27.6729,50642.0
2020-04-06 14:50:00,30.04,30.06,30.01,30.02,36697.0,27.6729,27.6914,27.6453,27.6545,36697.0
2020-04-06 14:55:00,30.02,30.08,30.01,30.04,45247.0,27.6545,27.7098,27.6453,27.6729,45247.0
2020-04-06 15:00:00,30.04,30.05,29.96,30.03,79222.0,27.6729,27.6822,27.5993,27.6637,79222.0
2020-04-06 15:05:00,30.03,30.11,30.03,30.07,78999.0,27.6637,27.7374,27.6637,27.7006,78999.0
2020-04-06 15:10:00,30.08,30.08,29.99,30.06,48139.0,27.7098,27.7098,27.6269,27.6914,48139.0
2020-04-06 15:15:00,30.06,30.1,29.97,29.98,62253.0,27.6914,27.7282,27.6085,27.6177,62253.0
2020-04-06 15:20:00,29.97,30.08,29.96,30.08,67870.0,27.6085,27.7098,27.5993,27.7098,67870.0
2020-04-06 15:25:00,30.07,30.12,30.03,30.11,44233.0,27.7006,27.7466,27.6637,27.7374,44233.0
2020-04-06 15:30:00,30.11,30.14,30.06,30.07,79151.0,27.7374,27.7651,27.6914,27.7006,79151.0
2020-04-06 15:35:00,30.07,30.16,30.05,30.12,106835.0,27.7006,27.7835,27.6822,27.7466,106835.0
2020-04-06 15:40:00,30.13,30.16,30.05,30.12,95668.0,27.7559,27.7835,27.6822,27.7466,95668.0
2020-04-06 15:45:00,30.13,30.15,30.02,30.07,177752.0,27.7559,27.7743,27.6545,27.7006,177752.0
2020-04-06 15:50:00,30.08,30.28,30.08,30.28,278508.0,27.7098,27.894,27.7098,27.894,278508.0
2020-04-06 15:55:00,30.29,30.31,30.21,30.21,635284.0,27.9032,27.9217,27.8296,27.8296,635284.0
2020-04-07 09:30:00,31.68,32.23,31.68,32.05,245050.0,29.1837,29.6904,29.1837,29.5246,245050.0
2020-04-07 09:35:00,32.07,32.18,31.6,31.6,133585.0,29.543,29.6443,29.11,29.11,133585.0
2020-04-07 09:40:00,31.6,31.92,31.6,31.9,358056.0,29.11,29.4048,29.11,29.3864,358056.0
2020-04-07 09:45:00,31.9,32.13,31.88,31.95,275328.0,29.3864,29.5983,29.368,29.4324,275328.0
2020-04-07 09:50:00,31.93,32.38,31.91,32.28,206665.0,29.414,29.8286,29.3956,29.7364,206665.0
2020-04-07 09:55:00,32.29,32.38,32.17,32.38,146636.0,29.7457,29.8286,29.6351,29.8286,146636.0
2020-04-07 10:00:00,32.39,32.4,32.08,32.09,174430.0,29.8378,29.847,29.5522,29.5614,174430.0
2020-04-07 10:05:00,32.1,32.24,31.8,31.8,116872.0,29.5706,29.6996,29.2943,29.2943,116872.0
2020-04-07 10:10:00,31.8,31.97,31.62,31.67,203991.0,29.2943,29.4509,29.1284,29.1745,203991.0
2020-04-07 10:15:00,31.67,31.69,31.42,31.6,131634.0,29.1745,29.1929,28.9442,29.11,131634.0
2020-04-07 10:20:00,31.61,31.67,31.35,31.44,265301.0,29.1192,29.1745,28.8797,28.9626,265301.0
2020-04-07 10:25:00,31.44,31.6,31.36,31.4,102042.0,28.9626,29.11,28.8889,28.9258,102042.0
2020-04-07 10:30:00,31.41,31.66,31.38,31.55,90105.0,28.935,29.1653,28.9074,29.064,90105.0
2020-04-07 10:35:00,31.54,31.61,31.38,31.45,313614.0,29.0548,29.1192,28.9074,28.9718,313614.0
2020-04-07 10:40:00,31.45,31.45,31.15,31.16,270076.0,28.9718,28.9718,28.6955,28.7047,270076.0
2020-04-07 10:45:00,31.17,31.26,30.87,30.88,144012.0,28.7139,28.7968,28.4375,28.4468,144012.0
2020-04-07 10:50:00,30.9,31.01,30.82,30.88,101022.0,28.4652,28.5665,28.3915,28.4468,101022.0
2020-04-07 10:55:00,30.9,31.19,30.89,31.08,87464.0,28.4652,28.7323,28.456,28.631,87464.0
2020-04-07 11:00:00,31.06,31.23,31.04,31.22,85626.0,28.6126,28.7692,28.5942,28.76,85626.0
2020-04-07 11:05:00,31.22,31.42,31.19,31.38,109196.0,28.76,28.9442,28.7323,28.9074,109196.0
2020-04-07 11:10:00,31.4,31.42,31.32,31.37,53993.0,28.9258,28.9442,28.8521,28.8981,53993.0
2020-04-07 11:15:00,31.39,31.51,31.37,31.4,58799.0,28.9166,29.0271,28.8981,28.9258,58799.0
2020-04-07 11:20:00,31.39,31.41,31.21,31.38,114902.0,28.9166,28.935,28.7508,28.9074,114902.0
2020-04-07 11:25:00,31.37,31.51,31.24,31.44,81836.0,28.8981,29.0271,28.7784,28.9626,81836.0
2020-04-07 11:30:00,31.43,31.51,31.4,31.45,56009.0,28.9534,29.0271,28.9258,28.9718,56009.0
2020-04-07 11:35:00,31.46,31.66,31.44,31.66,82429.0,28.9811,29.1653,28.9626,29.1653,82429.0
2020-04-07 11:40:00,31.67,31.71,31.6,31.61,60156.0,29.1745,29.2114,29.11,29.1192,60156.0
2020-04-07 11:45:00,31.62,31.7,31.53,31.55,81137.0,29.1284,29.2021,29.0455,29.064,81137.0
2020-04-07 11:50:00,31.56,31.58,31.48,31.54,85471.0,29.0732,29.0916,28.9995,29.0548,85471.0
2020-04-07 11:55:00,31.54,31.61,31.44,31.49,39346.0,29.0548,29.1192,28.9626,29.0087,39346.0
2020-04-07 12:00:00,31.5,31.62,31.49,31.61,59251.0,29.0179,29.1284,29.0087,29.1192,59251.0
2020-04-07 12:05:00,31.62,31.83,31.6,31.81,53261.0,29.1284,29.3219,29.11,29.3035,53261.0
2020-04-07 12:10:00,31.81,31.84,31.74,31.79,118720.0,29.3035,29.3311,29.239,29.2851,118720.0
2020-04-07 12:15:00,31.79,31.9,31.78,31.9,271529.0,29.2851,29.3864,29.2758,29.3864,271529.0
2020-04-07 12:20:00,31.91,31.94,31.79,31.8,85102.0,29.3956,29.4232,29.2851,29.2943,85102.0
2020-04-07 12:25:00,31.81,31.92,31.78,31.91,75427.0,29.3035,29.4048,29.2758,29.3956,75427.0
2020-04-07 12:30:00,31.92,31.94,31.76,31.8,114900.0,29.4048,29.4232,29.2574,29.2943,114900.0
2020-04-07 12:35:00,31.8,31.9,31.74,31.8,140115.0,29.2943,29.3864,29.239,29.2943,140115.0
2020-04-07 12:40:00,31.8,31.88,31.75,31.87,73304.0,29.2943,29.368,29.2482,29.3588,73304.0
2020-04-07 12:45:00,31.87,31.88,31.79,31.82,66820.0,29.3588,29.368,29.2851,29.3127,66820.0
2020-04-07 12:50:00,31.81,31.85,31.73,31.83,74554.0,29.3035,29.3403,29.2298,29.3219,74554.0
2020-04-07 12:55:00,31.84,31.85,31.74,31.77,68350.0,29.3311,29.3403,29.239,29.2666,68350.0
2020-04-07 13:00:00,31.77,31.82,31.73,31.75,65459.0,29.2666,29.3127,29.2298,29.2482,65459.0
2020-04-07 13:05:00,31.75,31.81,31.67,31.71,125255.0,29.2482,29.3035,29.1745,29.2114,125255.0
2020-04-07 13:10:00,31.71,31.73,31.61,31.66,79479.0,29.2114,29.2298,29.1192,29.1653,79479.0
2020-04-07 13:15:00,31.67,31.67,31.47,31.55,147727.0,29.1745,29.1745,28.9903,29.064,147727.0
2020-04-07 13:20:00,31.55,31.58,31.46,31.56,148357.0,29.064,29.0916,28.9811,29.0732,148357.0
2020-04-07 13:25:00,31.55,31.62,31.52,31.55,90914.0,29.064,29.1284,29.0363,29.064,90914.0
2020-04-07 13:30:00,31.56,31.56,31.44,31.5,65498.0,29.0732,29.0732,28.9626,29.0179,65498.0
2020-04-07 13:35:00,31.49,31.51,31.34,31.35,43587.0,29.0087,29.0271,28.8705,28.8797,43587.0
2020-04-07 13:40:00,31.34,31.46,31.28,31.41,68977.0,28.8705,28.9811,28.8152,28.935,68977.0
2020-04-07 13:45:00,31.4,31.49,31.38,31.42,50055.0,28.9258,29.0087,28.9074,28.9442,50055.0
2020-04-07 13:50:00,31.42,31.43,31.31,31.43,78924.0,28.9442,28.9534,28.8429,28.9534,78924.0
2020-04-07 13:55:00,31.42,31.43,31.36,31.37,41406.0,28.9442,28.9534,28.8889,28.8981,41406.0
2020-04-07 14:00:00,31.37,31.38,31.25,31.26,47556.0,28.8981,28.9074,28.7876,28.7968,47556.0
2020-04-07 14:05:00,31.26,31.27,31.09,31.2,87291.0,28.7968,28.806,28.6402,28.7415,87291.0
2020-04-07 14:10:00,31.2,31.3,31.18,31.2,68331.0,28.7415,28.8337,28.7231,28.7415,68331.0
2020-04-07 14:15:00,31.18,31.23,31.03,31.04,67945.0,28.7231,28.7692,28.5849,28.5942,67945.0
2020-04-07 14:20:00,31.05,31.21,31.02,31.18,135900.0,28.6034,28.7508,28.5757,28.7231,135900.0
2020-04-07 14:25:00,31.17,31.34,31.16,31.17,95812.0,28.7139,28.8705,28.7047,28.7139,95812.0
2020-04-07 14:30:00,31.17,31.26,31.12,31.13,318931.0,28.7139,28.7968,28.6678,28.6771,318931.0
2020-04-07 14:35:00,31.13,31.14,30.98,30.98,121268.0,28.6771,28.6863,28.5389,28.5389,121268.0
2020-04-07 14:40:00,30.98,31.01,30.82,30.87,60288.0,28.5389,28.5665,28.3915,28.4375,60288.0
2020-04-07 14:45:00,30.87,30.99,30.87,30.91,79604.0,28.4375,28.5481,28.4375,28.4744,79604.0
2020-04-07 14:50:00,30.9,30.97,30.8,30.83,118018.0,28.4652,28.5297,28.3731,28.4007,118018.0
2020-04-07 14:55:00,30.82,30.93,30.75,30.89,75691.0,28.3915,28.4928,28.327,28.456,75691.0
2020-04-07 15:00:00,30.9,31.08,30.87,31.08,79058.0,28.4652,28.631,28.4375,28.631,79058.0
2020-04-07 15:05:00,31.07,31.19,31.03,31.17,95459.0,28.6218,28.7323,28.5849,28.7139,95459.0
2020-04-07 15:10:00,31.17,31.22,31.12,31.17,53561.0,28.7139,28.76,28.6678,28.7139,53561.0
2020-04-07 15:15:00,31.18,31.2,30.91,30.93,64426.0,28.7231,28.7415,28.4744,28.4928,64426.0
2020-04-07 15:20:00,30.93,30.96,30.79,30.79,101619.0,28.4928,28.5205,28.3639,28.3639,101619.0
2020-04-07 15:25:00,30.79,31.0,30.79,30.85,97370.0,28.3639,28.5573,28.3639,28.4191,97370.0
2020-04-07 15:30:00,30.86,31.01,30.77,30.96,149914.0,28.4283,28.5665,28.3454,28.5205,149914.0
2020-04-07 15:35:00,30.96,31.08,30.93,31.07,121030.0,28.5205,28.631,28.4928,28.6218,121030.0
2020-04-07 15:40:00,31.08,31.18,31.05,31.13,99753.0,28.631,28.7231,28.6034,28.6771,99753.0
2020-04-07 15:45:00,31.12,31.31,31.11,31.3,143726.0,28.6678,28.8429,28.6586,28.8337,143726.0
2020-04-07 15:50:00,31.31,31.31,30.96,31.11,241800.0,28.8429,28.8429,28.5205,28.6586,241800.0
2020-04-07 15:55:00,31.11,31.12,31.0,31.01,220307.0,28.6586,28.6678,28.5573,28.5665,220307.0
2020-04-08 09:30:00,31.51,31.54,31.24,31.32,62858.0,29.0271,29.0548,28.7784,28.8521,62858.0
2020-04-08 09:35:00,31.35,31.47,31.2,31.45,32853.0,28.8797,28.9903,28.7415,28.9718,32853.0
2020-04-08 09:40:00,31.4,31.58,31.4,31.52,68100.0,28.9258,29.0916,28.9258,29.0363,68100.0
2020-04-08 09:45:00,31.54,31.64,31.38,31.38,116835.0,29.0548,29.1469,28.9074,28.9074,116835.0
2020-04-08 09:50:00,31.37,31.5,31.26,31.37,67587.0,28.8981,29.0179,28.7968,28.8981,67587.0
2020-04-08 09:55:00,31.35,31.4,31.25,31.26,53025.0,28.8797,28.9258,28.7876,28.7968,53025.0
2020-04-08 10:00:00,31.27,31.44,31.26,31.34,97062.0,28.806,28.9626,28.7968,28.8705,97062.0
2020-04-08 10:05:00,31.34,31.42,31.19,31.27,90120.0,28.8705,28.9442,28.7323,28.806,90120.0
2020-04-08 10:10:00,31.28,31.44,31.28,31.42,245277.0,28.8152,28.9626,28.8152,28.9442,245277.0
2020-04-08 10:15:00,31.42,31.5,31.34,31.48,63614.0,28.9442,29.0179,28.8705,28.9995,63614.0
2020-04-08 10:20:00,31.48,31.48,31.39,31.4,45545.0,28.9995,28.9995,28.9166,28.9258,45545.0
2020-04-08 10:25:00,31.4,31.61,31.39,31.61,154064.0,28.9258,29.1192,28.9166,29.1192,154064.0
2020-04-08 10:30:00,31.61,31.71,31.55,31.71,43895.0,29.1192,29.2114,29.064,29.2114,43895.0
2020-04-08 10:35:00,31.72,31.73,31.63,31.65,93077.0,29.2206,29.2298,29.1377,29.1561,93077.0
2020-04-08 10:40:00,31.66,31.72,31.53,31.59,284327.0,29.1653,29.2206,29.0455,29.1008,284327.0
2020-04-08 10:45:00,31.6,31.69,31.57,31.67,152261.0,29.11,29.1929,29.0824,29.1745,152261.0
2020-04-08 10:50:00,31.68,31.85,31.67,31.8,110892.0,29.1837,29.3403,29.1745,29.2943,110892.0
2020-04-08 10:55:00,31.81,31.9,31.73,31.87,313486.0,29.3035,29.3864,29.2298,29.3588,313486.0
2020-04-08 11:00:00,31.87,31.98,31.86,31.9,117845.0,29.3588,29.4601,29.3495,29.3864,117845.0
2020-04-08 11:05:00,31.91,31.98,31.85,31.94,100151.0,29.3956,29.4601,29.3403,29.4232,100151.0
2020-04-08 11:10:00,31.94,32.1,31.94,32.06,149451.0,29.4232,29.5706,29.4232,29.5338,149451.0
2020-04-08 11:15:00,32.06,32.16,32.05,32.11,124809.0,29.5338,29.6259,29.5246,29.5798,124809.0
2020-04-08 11:20:00,32.11,32.22,32.11,32.14,124218.0,29.5798,29.6812,29.5798,29.6075,124218.0
2020-04-08 11:25:00,32.15,32.29,32.14,32.26,133688.0,29.6167,29.7457,29.6075,29.718,133688.0
2020-04-08 11:30:00,32.26,32.32,32.19,32.3,143747.0,29.718,29.7733,29.6535,29.7549,143747.0
2020-04-08 11:35:00,32.3,32.43,32.28,32.41,101317.0,29.7549,29.8746,29.7364,29.8562,101317.0
2020-04-08 11:40:00,32.4,32.46,32.36,32.39,249025.0,29.847,29.9023,29.8101,29.8378,249025.0
2020-04-08 11:45:00,32.39,32.55,32.38,32.5,165654.0,29.8378,29.9852,29.8286,29.9391,165654.0
2020-04-08 11:50:00,32.5,32.5,32.32,32.34,154126.0,29.9391,29.9391,29.7733,29.7917,154126.0
2020-04-08 11:55:00,32.35,32.41,32.3,32.34,195246.0,29.8009,29.8562,29.7549,29.7917,195246.0
2020-04-08 12:00:00,32.35,32.36,32.24,32.32,144850.0,29.8009,29.8101,29.6996,29.7733,144850.0
2020-04-08 12:05:00,32.31,32.33,32.25,32.28,160433.0,29.7641,29.7825,29.7088,29.7364,160433.0
2020-04-08 12:10:00,32.28,32.3,32.19,32.28,95277.0,29.7364,29.7549,29.6535,29.7364,95277.0
2020-04-08 12:15:00,32.29,32.42,32.29,32.4,59833.0,29.7457,29.8654,29.7457,29.847,59833.0
2020-04-08 12:20:00,32.4,32.41,32.37,32.4,67664.0,29.847,29.8562,29.8194,29.847,67664.0
2020-04-08 12:25:00,32.4,32.41,32.31,32.33,57315.0,29.847,29.8562,29.7641,29.7825,57315.0
2020-04-08 12:30:00,32.33,32.43,32.33,32.42,121031.0,29.7825,29.8746,29.7825,29.8654,121031.0
2020-04-08 12:35:00,32.42,32.52,32.33,32.51,84342.0,29.8654,29.9575,29.7825,29.9483,84342.0
2020-04-08 12:40:00,32.52,32.58,32.49,32.58,80112.0,29.9575,30.0128,29.9299,30.0128,80112.0
2020-04-08 12:45:00,32.58,32.63,32.55,32.55,109393.0,30.0128,30.0589,29.9852,29.9852,109393.0
2020-04-08 12:50:00,32.57,32.62,32.49,32.54,77297.0,30.0036,30.0497,29.9299,29.976,77297.0
2020-04-08 12:55:00,32.54,32.55,32.47,32.53,98544.0,29.976,29.9852,29.9115,29.9667,98544.0
2020-04-08 13:00:00,32.53,32.56,32.47,32.49,117572.0,29.9667,29.9944,29.9115,29.9299,117572.0
2020-04-08 13:05:00,32.48,32.51,32.41,32.45,78572.0,29.9207,29.9483,29.8562,29.893,78572.0
2020-04-08 13:10:00,32.46,32.47,32.4,32.47,115834.0,29.9023,29.9115,29.847,29.9115,115834.0
2020-04-08 13:15:00,32.47,32.52,32.43,32.52,163795.0,29.9115,29.9575,29.8746,29.9575,163795.0
2020-04-08 13:20:00,32.52,32.56,32.49,32.56,88308.0,29.9575,29.9944,29.9299,29.9944,88308.0
2020-04-08 13:25:00,32.56,32.57,32.48,32.49,85150.0,29.9944,30.0036,29.9207,29.9299,85150.0
2020-04-08 13:30:00,32.51,32.54,32.44,32.45,116393.0,29.9483,29.976,29.8838,29.893,116393.0
2020-04-08 13:35:00,32.45,32.45,32.29,32.3,112802.0,29.893,29.893,29.7457,29.7549,112802.0
2020-04-08 13:40:00,32.3,32.38,32.23,32.24,273821.0,29.7549,29.8286,29.6904,29.6996,273821.0
2020-04-08 13:45:00,32.26,32.31,32.21,32.23,132118.0,29.718,29.7641,29.672,29.6904,132118.0
2020-04-08 13:50:00,32.23,32.31,32.22,32.29,97733.0,29.6904,29.7641,29.6812,29.7457,97733.0
2020-04-08 13:55:00,32.28,32.28,32.14,32.15,61246.0,29.7364,29.7364,29.6075,29.6167,61246.0
2020-04-08 14:00:00,32.17,32.34,32.16,32.33,66679.0,29.6351,29.7917,29.6259,29.7825,66679.0
2020-04-08 14:05:00,32.33,32.36,32.24,32.34,60374.0,29.7825,29.8101,29.6996,29.7917,60374.0
2020-04-08 14:10:00,32.34,32.37,32.27,32.28,83844.0,29.7917,29.8194,29.7272,29.7364,83844.0
2020-04-08 14:15:00,32.29,32.42,32.29,32.41,122146.0,29.7457,29.8654,29.7457,29.8562,122146.0
2020-04-08 14:20:00,32.42,32.53,32.37,32.52,94288.0,29.8654,29.9667,29.8194,29.9575,94288.0
2020-04-08 14:25:00,32.53,32.57,32.5,32.52,69078.0,29.9667,30.0036,29.9391,29.9575,69078.0
2020-04-08 14:30:00,32.51,32.63,32.5,32.57,67739.0,29.9483,30.0589,29.9391,30.0036,67739.0
2020-04-08 14:35:00,32.57,32.59,32.53,32.55,81793.0,30.0036,30.022,29.9667,29.9852,81793.0
2020-04-08 14:40:00,32.54,32.68,32.53,32.59,164437.0,29.976,30.1049,29.9667,30.022,164437.0
2020-04-08 14:45:00,32.61,32.63,32.51,32.51,116742.0,30.0404,30.0589,29.9483,29.9483,116742.0
2020-04-08 14:50:00,32.51,32.61,32.51,32.59,252854.0,29.9483,30.0404,29.9483,30.022,252854.0
2020-04-08 14:55:00,32.59,32.61,32.54,32.58,135048.0,30.022,30.0404,29.976,30.0128,135048.0
2020-04-08 15:00:00,32.58,32.65,32.54,32.63,89682.0,30.0128,30.0773,29.976,30.0589,89682.0
2020-04-08 15:05:00,32.63,32.71,32.59,32.69,146913.0,30.0589,30.1326,30.022,30.1141,146913.0
2020-04-08 15:10:00,32.68,32.69,32.57,32.57,212461.0,30.1049,30.1141,30.0036,30.0036,212461.0
2020-04-08 15:15:00,32.57,32.66,32.57,32.6,53058.0,30.0036,30.0865,30.0036,30.0312,53058.0
2020-04-08 15:20:00,32.6,32.63,32.46,32.51,102333.0,30.0312,30.0589,29.9023,29.9483,102333.0
2020-04-08 15:25:00,32.52,32.61,32.52,32.55,145509.0,29.9575,30.0404,29.9575,29.9852,145509.0
2020-04-08 15:30:00,32.56,32.66,32.47,32.5,171706.0,29.9944,30.0865,29.9115,29.9391,171706.0
2020-04-08 15:35:00,32.5,32.5,32.42,32.47,72856.0,29.9391,29.9391,29.8654,29.9115,72856.0
2020-04-08 15:40:00,32.46,32.49,32.35,32.45,136834.0,29.9023,29.9299,29.8009,29.893,136834.0
2020-04-08 15:45:00,32.45,32.46,32.37,32.46,135349.0,29.893,29.9023,29.8194,29.9023,135349.0
2020-04-08 15:50:00,32.47,32.57,32.46,32.48,403463.0,29.9115,30.0036,29.9023,29.9207,403463.0
2020-04-08 15:55:00,32.48,32.48,32.35,32.39,348300.0,29.9207,29.9207,29.8009,29.8378,348300.0
2020-04-09 09:30:00,33.05,33.48,33.05,33.32,167519.0,30.4458,30.8419,30.4458,30.6945,167519.0
2020-04-09 09:35:00,33.3,33.58,33.28,33.54,179677.0,30.6761,30.934,30.6576,30.8972,179677.0
2020-04-09 09:40:00,33.55,34.08,33.54,34.07,302751.0,30.9064,31.3946,30.8972,31.3854,302751.0
2020-04-09 09:45:00,34.06,34.18,33.96,34.18,250370.0,31.3762,31.4867,31.2841,31.4867,250370.0
2020-04-09 09:50:00,34.17,34.25,34.02,34.24,209816.0,31.4775,31.5512,31.3393,31.542,209816.0
2020-04-09 09:55:00,34.23,34.4,34.21,34.37,152235.0,31.5328,31.6894,31.5144,31.6618,152235.0
2020-04-09 10:00:00,34.39,34.39,34.21,34.23,120951.0,31.6802,31.6802,31.5144,31.5328,120951.0
2020-04-09 10:05:00,34.21,34.26,34.03,34.03,447696.0,31.5144,31.5604,31.3485,31.3485,447696.0
2020-04-09 10:10:00,34.03,34.1,33.99,34.03,200423.0,31.3485,31.413,31.3117,31.3485,200423.0
2020-04-09 10:15:00,34.03,34.07,33.75,33.75,105777.0,31.3485,31.3854,31.0906,31.0906,105777.0
2020-04-09 10:20:00,33.74,33.84,33.55,33.67,107909.0,31.0814,31.1735,30.9064,31.0169,107909.0
2020-04-09 10:25:00,33.71,33.97,33.69,33.94,120362.0,31.0538,31.2933,31.0353,31.2656,120362.0
2020-04-09 10:30:00,33.97,33.98,33.72,33.93,68759.0,31.2933,31.3025,31.063,31.2564,68759.0
2020-04-09 10:35:00,33.92,34.09,33.8,34.07,140139.0,31.2472,31.4038,31.1367,31.3854,140139.0
2020-04-09 10:40:00,34.09,34.09,33.93,34.06,215327.0,31.4038,31.4038,31.2564,31.3762,215327.0
2020-04-09 10:45:00,34.07,34.15,33.95,33.98,160173.0,31.3854,31.4591,31.2749,31.3025,160173.0
2020-04-09 10:50:00,33.97,34.01,33.79,33.81,182851.0,31.2933,31.3301,31.1275,31.1459,182851.0
2020-04-09 10:55:00,33.84,33.98,33.83,33.94,37597.0,31.1735,31.3025,31.1643,31.2656,37597.0
2020-04-09 11:00:00,33.93,33.94,33.67,33.67,392551.0,31.2564,31.2656,31.0169,31.0169,392551.0
2020-04-09 11:05:00,33.68,33.72,33.54,33.65,166585.0,31.0261,31.063,30.8972,30.9985,166585.0
2020-04-09 11:10:00,33.67,33.7,33.54,33.65,78465.0,31.0169,31.0446,30.8972,30.9985,78465.0
2020-04-09 11:15:00,33.66,33.66,33.56,33.62,65894.0,31.0077,31.0077,30.9156,30.9709,65894.0
2020-04-09 11:20:00,33.62,33.73,33.62,33.67,110749.0,30.9709,31.0722,30.9709,31.0169,110749.0
2020-04-09 11:25:00,33.68,33.83,33.64,33.83,128679.0,31.0261,31.1643,30.9893,31.1643,128679.0
2020-04-09 11:30:00,33.83,33.88,33.74,33.76,150110.0,31.1643,31.2104,31.0814,31.0998,150110.0
2020-04-09 11:35:00,33.76,33.9,33.71,33.88,95004.0,31.0998,31.2288,31.0538,31.2104,95004.0
2020-04-09 11:40:00,33.88,33.9,33.73,33.84,63327.0,31.2104,31.2288,31.0722,31.1735,63327.0
2020-04-09 11:45:00,33.84,33.9,33.81,33.86,58355.0,31.1735,31.2288,31.1459,31.1919,58355.0
2020-04-09 11:50:00,33.87,33.92,33.8,33.89,101577.0,31.2012,31.2472,31.1367,31.2196,101577.0
2020-04-09 11:55:00,33.87,33.94,33.84,33.94,70192.0,31.2012,31.2656,31.1735,31.2656,70192.0
2020-04-09 12:00:00,33.94,34.03,33.91,34.03,61006.0,31.2656,31.3485,31.238,31.3485,61006.0
2020-04-09 12:05:00,34.05,34.07,33.98,34.07,40337.0,31.367,31.3854,31.3025,31.3854,40337.0
2020-04-09 12:10:00,34.07,34.07,34.01,34.05,59914.0,31.3854,31.3854,31.3301,31.367,59914.0
2020-04-09 12:15:00,34.04,34.15,34.0,34.14,49980.0,31.3578,31.4591,31.3209,31.4499,49980.0
2020-04-09 12:20:00,34.14,34.17,34.12,34.14,39338.0,31.4499,31.4775,31.4315,31.4499,39338.0
2020-04-09 12:25:00,34.15,34.15,33.97,33.97,35249.0,31.4591,31.4591,31.2933,31.2933,35249.0
2020-04-09 12:30:00,33.97,34.06,33.97,33.99,38420.0,31.2933,31.3762,31.2933,31.3117,38420.0
2020-04-09 12:35:00,34.0,34.07,33.95,34.07,39972.0,31.3209,31.3854,31.2749,31.3854,39972.0
2020-04-09 12:40:00,34.07,34.15,34.07,34.08,24392.0,31.3854,31.4591,31.3854,31.3946,24392.0
2020-04-09 12:45:00,34.07,34.15,34.02,34.12,16424.0,31.3854,31.4591,31.3393,31.4315,16424.0
2020-04-09 12:50:00,34.11,34.18,34.09,34.15,45491.0,31.4222,31.4867,31.4038,31.4591,45491.0
2020-04-09 12:55:00,34.16,34.23,34.11,34.15,82878.0,31.4683,31.5328,31.4222,31.4591,82878.0
2020-04-09 13:00:00,34.16,34.16,34.1,34.1,51152.0,31.4683,31.4683,31.413,31.413,51152.0
2020-04-09 13:05:00,34.11,34.17,34.11,34.17,41583.0,31.4222,31.4775,31.4222,31.4775,41583.0
2020-04-09 13:10:00,34.18,34.18,34.07,34.12,38620.0,31.4867,31.4867,31.3854,31.4315,38620.0
2020-04-09 13:15:00,34.13,34.14,34.05,34.14,42167.0,31.4407,31.4499,31.367,31.4499,42167.0
2020-04-09 13:20:00,34.14,34.16,34.08,34.1,36377.0,31.4499,31.4683,31.3946,31.413,36377.0
2020-04-09 13:25:00,34.1,34.15,34.05,34.12,41807.0,31.413,31.4591,31.367,31.4315,41807.0
2020-04-09 13:30:00,34.13,34.16,34.05,34.05,77773.0,31.4407,31.4683,31.367,31.367,77773.0
2020-04-09 13:35:00,34.06,34.07,33.96,33.99,63115.0,31.3762,31.3854,31.2841,31.3117,63115.0
2020-04-09 13:40:00,34.0,34.08,34.0,34.03,58156.0,31.3209,31.3946,31.3209,31.3485,58156.0
2020-04-09 13:45:00,34.02,34.03,33.88,33.88,64158.0,31.3393,31.3485,31.2104,31.2104,64158.0
2020-04-09 13:50:00,33.88,34.01,33.82,33.97,86121.0,31.2104,31.3301,31.1551,31.2933,86121.0
2020-04-09 13:55:00,33.96,34.05,33.93,34.05,60378.0,31.2841,31.367,31.2564,31.367,60378.0
2020-04-09 14:00:00,34.04,34.05,33.83,33.83,94320.0,31.3578,31.367,31.1643,31.1643,94320.0
2020-04-09 14:05:00,33.83,33.87,33.76,33.83,72664.0,31.1643,31.2012,31.0998,31.1643,72664.0
2020-04-09 14:10:00,33.83,33.87,33.79,33.82,93638.0,31.1643,31.2012,31.1275,31.1551,93638.0
2020-04-09 14:15:00,33.81,33.84,33.73,33.78,86347.0,31.1459,31.1735,31.0722,31.1182,86347.0
2020-04-09 14:20:00,33.78,33.83,33.67,33.81,78911.0,31.1182,31.1643,31.0169,31.1459,78911.0
2020-04-09 14:25:00,33.8,33.83,33.63,33.65,92661.0,31.1367,31.1643,30.9801,30.9985,92661.0
2020-04-09 14:30:00,33.64,33.73,33.59,33.6,76267.0,30.9893,31.0722,30.9432,30.9524,76267.0
2020-04-09 14:35:00,33.6,33.67,33.57,33.63,63273.0,30.9524,31.0169,30.9248,30.9801,63273.0
2020-04-09 14:40:00,33.63,33.66,33.51,33.54,79211.0,30.9801,31.0077,30.8695,30.8972,79211.0
2020-04-09 14:45:00,33.55,33.59,33.31,33.32,148329.0,30.9064,30.9432,30.6853,30.6945,148329.0
2020-04-09 14:50:00,33.32,33.35,33.1,33.1,143364.0,30.6945,30.7221,30.4918,30.4918,143364.0
2020-04-09 14:55:00,33.11,33.29,33.08,33.29,136414.0,30.501,30.6669,30.4734,30.6669,136414.0
2020-04-09 15:00:00,33.29,33.31,33.2,33.2,94525.0,30.6669,30.6853,30.584,30.584,94525.0
2020-04-09 15:05:00,33.22,33.4,33.16,33.4,111364.0,30.6024,30.7682,30.5471,30.7682,111364.0
2020-04-09 15:10:00,33.39,33.44,33.32,33.42,149414.0,30.759,30.805,30.6945,30.7866,149414.0
2020-04-09 15:15:00,33.42,33.52,33.39,33.43,103511.0,30.7866,30.8787,30.759,30.7958,103511.0
2020-04-09 15:20:00,33.43,33.47,33.34,33.35,127252.0,30.7958,30.8327,30.7129,30.7221,127252.0
2020-04-09 15:25:00,33.35,33.53,33.35,33.53,83707.0,30.7221,30.8879,30.7221,30.8879,83707.0
2020-04-09 15:30:00,33.55,33.6,33.5,33.54,189653.0,30.9064,30.9524,30.8603,30.8972,189653.0
2020-04-09 15:35:00,33.55,33.57,33.45,33.57,175946.0,30.9064,30.9248,30.8143,30.9248,175946.0
2020-04-09 15:40:00,33.57,33.68,33.54,33.61,171068.0,30.9248,31.0261,30.8972,30.9616,171068.0
2020-04-09 15:45:00,33.62,33.63,33.44,33.46,180010.0,30.9709,30.9801,30.805,30.8235,180010.0
2020-04-09 15:50:00,33.46,33.62,33.44,33.61,173787.0,30.8235,30.9709,30.805,30.9616,173787.0
2020-04-09 15:55:00,33.62,33.67,33.56,33.56,277129.0,30.9709,31.0169,30.9156,30.9156,277129.0
2020-04-13 09:30:00,33.6,33.61,33.21,33.21,28607.0,30.9524,30.9616,30.5932,30.5932,28607.0
2020-04-13 09:35:00,33.2,33.24,32.94,33.24,186793.0,30.584,30.6208,30.3444,30.6208,186793.0
2020-04-13 09:40:00,33.23,33.29,33.02,33.03,72111.0,30.6116,30.6669,30.4181,30.4273,72111.0
2020-04-13 09:45:00,33.03,33.11,32.84,32.97,120655.0,30.4273,30.501,30.2523,30.3721,120655.0
2020-04-13 09:50:00,32.96,33.13,32.94,33.12,204748.0,30.3629,30.5195,30.3444,30.5103,204748.0
2020-04-13 09:55:00,33.12,33.22,33.01,33.04,154543.0,30.5103,30.6024,30.4089,30.4366,154543.0
2020-04-13 10:00:00,33.05,33.2,33.0,33.19,60614.0,30.4458,30.584,30.3997,30.5747,60614.0
2020-04-13 10:05:00,33.2,33.28,33.07,33.13,51222.0,30.584,30.6576,30.4642,30.5195,51222.0
2020-04-13 10:10:00,33.13,33.14,33.01,33.11,91036.0,30.5195,30.5287,30.4089,30.501,91036.0
2020-04-13 10:15:00,33.09,33.09,32.78,32.81,80195.0,30.4826,30.4826,30.197,30.2247,80195.0
2020-04-13 10:20:00,32.83,32.89,32.62,32.63,161349.0,30.2431,30.2984,30.0497,30.0589,161349.0
2020-04-13 10:25:00,32.63,32.84,32.61,32.81,129479.0,30.0589,30.2523,30.0404,30.2247,129479.0
2020-04-13 10:30:00,32.79,32.87,32.71,32.83,143740.0,30.2063,30.28,30.1326,30.2431,143740.0
2020-04-13 10:35:00,32.83,32.84,32.66,32.7,100719.0,30.2431,30.2523,30.0865,30.1233,100719.0
2020-04-13 10:40:00,32.68,32.73,32.64,32.65,72504.0,30.1049,30.151,30.0681,30.0773,72504.0
2020-04-13 10:45:00,32.66,32.76,32.66,32.66,98271.0,30.0865,30.1786,30.0865,30.0865,98271.0
2020-04-13 10:50:00,32.66,32.75,32.64,32.71,105905.0,30.0865,30.1694,30.0681,30.1326,105905.0
2020-04-13 10:55:00,32.7,32.81,32.69,32.81,71112.0,30.1233,30.2247,30.1141,30.2247,71112.0
2020-04-13 11:00:00,32.79,32.85,32.72,32.79,60422.0,30.2063,30.2615,30.1418,30.2063,60422.0
2020-04-13 11:05:00,32.78,32.78,32.64,32.69,100182.0,30.197,30.197,30.0681,30.1141,100182.0
2020-04-13 11:10:00,32.71,32.85,32.71,32.84,50584.0,30.1326,30.2615,30.1326,30.2523,50584.0
2020-04-13 11:15:00,32.85,33.0,32.85,32.95,64458.0,30.2615,30.3997,30.2615,30.3537,64458.0
2020-04-13 11:20:00,32.95,33.0,32.9,32.99,41532.0,30.3537,30.3997,30.3076,30.3905,41532.0
2020-04-13 11:25:00,32.98,33.11,32.98,33.08,36638.0,30.3813,30.501,30.3813,30.4734,36638.0
2020-04-13 11:30:00,33.09,33.09,32.95,32.95,39672.0,30.4826,30.4826,30.3537,30.3537,39672.0
2020-04-13 11:35:00,32.94,33.02,32.94,32.97,29073.0,30.3444,30.4181,30.3444,30.3721,29073.0
2020-04-13 11:40:00,32.97,33.01,32.92,32.96,23593.0,30.3721,30.4089,30.326,30.3629,23593.0
2020-04-13 11:45:00,32.97,33.07,32.96,33.04,42268.0,30.3721,30.4642,30.3629,30.4366,42268.0
2020-04-13 11:50:00,33.04,33.17,33.03,33.16,87967.0,30.4366,30.5563,30.4273,30.5471,87967.0
2020-04-13 11:55:00,33.16,33.18,33.11,33.12,30771.0,30.5471,30.5655,30.501,30.5103,30771.0
2020-04-13 12:00:00,33.13,33.27,33.09,33.27,67240.0,30.5195,30.6484,30.4826,30.6484,67240.0
2020-04-13 12:05:00,33.28,33.35,33.27,33.33,69734.0,30.6576,30.7221,30.6484,30.7037,69734.0
2020-04-13 12:10:00,33.33,33.39,33.3,33.39,79259.0,30.7037,30.759,30.6761,30.759,79259.0
2020-04-13 12:15:00,33.39,33.43,33.35,33.38,40451.0,30.759,30.7958,30.7221,30.7498,40451.0
2020-04-13 12:20:00,33.39,33.39,33.3,33.31,103979.0,30.759,30.759,30.6761,30.6853,103979.0
2020-04-13 12:25:00,33.31,33.34,33.17,33.17,167532.0,30.6853,30.7129,30.5563,30.5563,167532.0
2020-04-13 12:30:00,33.17,33.17,33.0,33.02,377155.0,30.5563,30.5563,30.3997,30.4181,377155.0
2020-04-13 12:35:00,33.02,33.04,32.96,33.02,125194.0,30.4181,30.4366,30.3629,30.4181,125194.0
2020-04-13 12:40:00,33.02,33.06,32.99,33.05,108553.0,30.4181,30.455,30.3905,30.4458,108553.0
2020-04-13 12:45:00,33.04,33.13,33.03,33.1,46931.0,30.4366,30.5195,30.4273,30.4918,46931.0
2020-04-13 12:50:00,33.09,33.09,32.93,32.95,59214.0,30.4826,30.4826,30.3352,30.3537,59214.0
2020-04-13 12:55:00,32.96,32.99,32.91,32.97,57474.0,30.3629,30.3905,30.3168,30.3721,57474.0
2020-04-13 13:00:00,32.96,32.97,32.91,32.96,56678.0,30.3629,30.3721,30.3168,30.3629,56678.0
2020-04-13 13:05:00,32.96,33.04,32.95,33.04,33976.0,30.3629,30.4366,30.3537,30.4366,33976.0
2020-04-13 13:10:00,33.05,33.07,32.91,32.94,36397.0,30.4458,30.4642,30.3168,30.3444,36397.0
2020-04-13 13:15:00,32.94,32.94,32.85,32.89,108318.0,30.3444,30.3444,30.2615,30.2984,108318.0
2020-04-13 13:20:00,32.89,32.89,32.8,32.83,72129.0,30.2984,30.2984,30.2155,30.2431,72129.0
2020-04-13 13:25:00,32.83,32.88,32.81,32.86,65045.0,30.2431,30.2892,30.2247,30.2707,65045.0
2020-04-13 13:30:00,32.86,32.96,32.84,32.92,43701.0,30.2707,30.3629,30.2523,30.326,43701.0
2020-04-13 13:35:00,32.91,33.0,32.89,32.97,50594.0,30.3168,30.3997,30.2984,30.3721,50594.0
2020-04-13 13:40:00,32.97,33.06,32.96,33.01,41470.0,30.3721,30.455,30.3629,30.4089,41470.0
2020-04-13 13:45:00,33.02,33.03,32.97,32.98,27858.0,30.4181,30.4273,30.3721,30.3813,27858.0
2020-04-13 13:50:00,32.98,33.08,32.97,33.07,39222.0,30.3813,30.4734,30.3721,30.4642,39222.0
2020-04-13 13:55:00,33.06,33.09,32.98,32.99,57324.0,30.455,30.4826,30.3813,30.3905,57324.0
2020-04-13 14:00:00,32.99,33.05,32.96,33.01,58146.0,30.3905,30.4458,30.3629,30.4089,58146.0
2020-04-13 14:05:00,33.02,33.08,33.01,33.02,39583.0,30.4181,30.4734,30.4089,30.4181,39583.0
2020-04-13 14:10:00,33.02,33.03,32.85,32.85,38771.0,30.4181,30.4273,30.2615,30.2615,38771.0
2020-04-13 14:15:00,32.85,32.95,32.84,32.95,89548.0,30.2615,30.3537,30.2523,30.3537,89548.0
2020-04-13 14:20:00,32.94,32.94,32.85,32.9,140589.0,30.3444,30.3444,30.2615,30.3076,140589.0
2020-04-13 14:25:00,32.91,32.92,32.84,32.9,137866.0,30.3168,30.326,30.2523,30.3076,137866.0
2020-04-13 14:30:00,32.91,32.95,32.89,32.92,50253.0,30.3168,30.3537,30.2984,30.326,50253.0
2020-04-13 14:35:00,32.92,32.93,32.87,32.88,118758.0,30.326,30.3352,30.28,30.2892,118758.0
2020-04-13 14:40:00,32.88,32.91,32.8,32.82,83828.0,30.2892,30.3168,30.2155,30.2339,83828.0
2020-04-13 14:45:00,32.82,32.96,32.8,32.91,107462.0,30.2339,30.3629,30.2155,30.3168,107462.0
2020-04-13 14:50:00,32.9,32.93,32.87,32.91,57377.0,30.3076,30.3352,30.28,30.3168,57377.0
2020-04-13 14:55:00,32.91,33.0,32.9,33.0,54173.0,30.3168,30.3997,30.3076,30.3997,54173.0
2020-04-13 15:00:00,33.0,33.0,32.89,32.9,58443.0,30.3997,30.3997,30.2984,30.3076,58443.0
2020-04-13 15:05:00,32.91,33.02,32.91,32.97,49743.0,30.3168,30.4181,30.3168,30.3721,49743.0
2020-04-13 15:10:00,32.97,33.05,32.95,33.03,28285.0,30.3721,30.4458,30.3537,30.4273,28285.0
2020-04-13 15:15:00,33.03,33.2,33.0,33.2,86515.0,30.4273,30.584,30.3997,30.584,86515.0
2020-04-13 15:20:00,33.2,33.22,33.12,33.16,45135.0,30.584,30.6024,30.5103,30.5471,45135.0
2020-04-13 15:25:00,33.16,33.2,33.11,33.2,61367.0,30.5471,30.584,30.501,30.584,61367.0
2020-04-13 15:30:00,33.2,33.28,33.17,33.26,198267.0,30.584,30.6576,30.5563,30.6392,198267.0
2020-04-13 15:35:00,33.25,33.28,33.19,33.24,100846.0,30.63,30.6576,30.5747,30.6208,100846.0
2020-04-13 15:40:00,33.25,33.29,33.19,33.29,117724.0,30.63,30.6669,30.5747,30.6669,117724.0
2020-04-13 15:45:00,33.29,33.35,33.22,33.33,202610.0,30.6669,30.7221,30.6024,30.7037,202610.0
2020-04-13 15:50:00,33.34,33.35,33.18,33.29,197801.0,30.7129,30.7221,30.5655,30.6669,197801.0
2020-04-13 15:55:00,33.3,33.32,33.22,33.22,510048.0,30.6761,30.6945,30.6024,30.6024,510048.0
2020-04-14 09:30:00,34.16,34.32,33.92,34.3,127631.0,31.4683,31.6157,31.2472,31.5973,127631.0
2020-04-14 09:35:00,34.29,34.42,34.19,34.27,99107.0,31.5881,31.7078,31.4959,31.5696,99107.0
2020-04-14 09:40:00,34.24,34.43,34.16,34.4,67269.0,31.542,31.717,31.4683,31.6894,67269.0
2020-04-14 09:45:00,34.41,34.45,34.32,34.44,116825.0,31.6986,31.7355,31.6157,31.7262,116825.0
2020-04-14 09:50:00,34.47,34.54,34.41,34.49,52404.0,31.7539,31.8184,31.6986,31.7723,52404.0
2020-04-14 09:55:00,34.5,34.54,34.43,34.49,77252.0,31.7815,31.8184,31.717,31.7723,77252.0
2020-04-14 10:00:00,34.5,34.51,34.4,34.41,44242.0,31.7815,31.7907,31.6894,31.6986,44242.0
2020-04-14 10:05:00,34.4,34.49,34.35,34.48,31719.0,31.6894,31.7723,31.6433,31.7631,31719.0
2020-04-14 10:10:00,34.46,34.59,34.46,34.52,43949.0,31.7447,31.8644,31.7447,31.7999,43949.0
2020-04-14 10:15:00,34.54,34.68,34.49,34.68,57818.0,31.8184,31.9473,31.7723,31.9473,57818.0
2020-04-14 10:20:00,34.66,34.72,34.57,34.61,58218.0,31.9289,31.9842,31.846,31.8828,58218.0
2020-04-14 10:25:00,34.62,34.62,34.44,34.5,31515.0,31.8921,31.8921,31.7262,31.7815,31515.0
2020-04-14 10:30:00,34.52,34.52,34.37,34.37,60041.0,31.7999,31.7999,31.6618,31.6618,60041.0
2020-04-14 10:35:00,34.36,34.41,34.32,34.35,63819.0,31.6525,31.6986,31.6157,31.6433,63819.0
2020-04-14 10:40:00,34.35,34.42,34.31,34.42,21478.0,31.6433,31.7078,31.6065,31.7078,21478.0
2020-04-14 10:45:00,34.43,34.48,34.29,34.36,47620.0,31.717,31.7631,31.5881,31.6525,47620.0
2020-04-14 10:50:00,34.35,34.37,34.24,34.25,46418.0,31.6433,31.6618,31.542,31.5512,46418.0
2020-04-14 10:55:00,34.23,34.25,34.1,34.14,114071.0,31.5328,31.5512,31.413,31.4499,114071.0
2020-04-14 11:00:00,34.14,34.18,34.02,34.03,84691.0,31.4499,31.4867,31.3393,31.3485,84691.0
2020-04-14 11:05:00,34.02,34.04,33.91,34.0,60203.0,31.3393,31.3578,31.238,31.3209,60203.0
2020-04-14 11:10:00,33.99,34.03,33.83,33.88,113566.0,31.3117,31.3485,31.1643,31.2104,113566.0
2020-04-14 11:15:00,33.88,33.99,33.88,33.89,72272.0,31.2104,31.3117,31.2104,31.2196,72272.0
2020-04-14 11:20:00,33.9,34.12,33.89,34.12,111839.0,31.2288,31.4315,31.2196,31.4315,111839.0
2020-04-14 11:25:00,34.12,34.17,34.04,34.05,55064.0,31.4315,31.4775,31.3578,31.367,55064.0
2020-04-14 11:30:00,34.06,34.18,34.05,34.16,62274.0,31.3762,31.4867,31.367,31.4683,62274.0
2020-04-14 11:35:00,34.15,34.2,34.09,34.14,43378.0,31.4591,31.5052,31.4038,31.4499,43378.0
2020-04-14 11:40:00,34.14,34.17,34.09,34.17,58596.0,31.4499,31.4775,31.4038,31.4775,58596.0
2020-04-14 11:45:00,34.18,34.2,34.13,34.16,33614.0,31.4867,31.5052,31.4407,31.4683,33614.0
2020-04-14 11:50:00,34.16,34.19,34.09,34.13,32491.0,31.4683,31.4959,31.4038,31.4407,32491.0
2020-04-14 11:55:00,34.12,34.14,34.02,34.05,68993.0,31.4315,31.4499,31.3393,31.367,68993.0
2020-04-14 12:00:00,34.06,34.26,34.06,34.25,66910.0,31.3762,31.5604,31.3762,31.5512,66910.0
2020-04-14 12:05:00,34.25,34.32,34.22,34.29,20140.0,31.5512,31.6157,31.5236,31.5881,20140.0
2020-04-14 12:10:00,34.29,34.3,34.2,34.22,21127.0,31.5881,31.5973,31.5052,31.5236,21127.0
2020-04-14 12:15:00,34.22,34.34,34.22,34.31,59797.0,31.5236,31.6341,31.5236,31.6065,59797.0
2020-04-14 12:20:00,34.3,34.31,34.22,34.24,60354.0,31.5973,31.6065,31.5236,31.542,60354.0
2020-04-14 12:25:00,34.24,34.27,34.18,34.2,22717.0,31.542,31.5696,31.4867,31.5052,22717.0
2020-04-14 12:30:00,34.21,34.25,34.2,34.22,42093.0,31.5144,31.5512,31.5052,31.5236,42093.0
2020-04-14 12:35:00,34.22,34.27,34.22,34.22,27325.0,31.5236,31.5696,31.5236,31.5236,27325.0
2020-04-14 12:40:00,34.22,34.27,34.18,34.2,34857.0,31.5236,31.5696,31.4867,31.5052,34857.0
2020-04-14 12:45:00,34.21,34.24,34.17,34.18,78834.0,31.5144,31.542,31.4775,31.4867,78834.0
2020-04-14 12:50:00,34.19,34.23,34.18,34.22,20293.0,31.4959,31.5328,31.4867,31.5236,20293.0
2020-04-14 12:55:00,34.22,34.23,34.18,34.18,24796.0,31.5236,31.5328,31.4867,31.4867,24796.0
2020-04-14 13:00:00,34.18,34.19,34.14,34.14,29151.0,31.4867,31.4959,31.4499,31.4499,29151.0
2020-04-14 13:05:00,34.14,34.2,34.12,34.19,25875.0,31.4499,31.5052,31.4315,31.4959,25875.0
2020-04-14 13:10:00,34.19,34.25,34.18,34.22,79123.0,31.4959,31.5512,31.4867,31.5236,79123.0
2020-04-14 13:15:00,34.22,34.25,34.18,34.23,72594.0,31.5236,31.5512,31.4867,31.5328,72594.0
2020-04-14 13:20:00,34.24,34.31,34.24,34.31,52070.0,31.542,31.6065,31.542,31.6065,52070.0
2020-04-14 13:25:00,34.31,34.34,34.31,34.33,18784.0,31.6065,31.6341,31.6065,31.6249,18784.0
2020-04-14 13:30:00,34.32,34.38,34.32,34.35,58724.0,31.6157,31.671,31.6157,31.6433,58724.0
2020-04-14 13:35:00,34.34,34.34,34.29,34.31,40272.0,31.6341,31.6341,31.5881,31.6065,40272.0
2020-04-14 13:40:00,34.31,34.34,34.3,34.31,45338.0,31.6065,31.6341,31.5973,31.6065,45338.0
2020-04-14 13:45:00,34.32,34.4,34.32,34.39,51347.0,31.6157,31.6894,31.6157,31.6802,51347.0
2020-04-14 13:50:00,34.39,34.44,34.37,34.4,67034.0,31.6802,31.7262,31.6618,31.6894,67034.0
2020-04-14 13:55:00,34.41,34.43,34.37,34.38,37688.0,31.6986,31.717,31.6618,31.671,37688.0
2020-04-14 14:00:00,34.38,34.38,34.29,34.31,41830.0,31.671,31.671,31.5881,31.6065,41830.0
2020-04-14 14:05:00,34.3,34.31,34.23,34.28,129405.0,31.5973,31.6065,31.5328,31.5789,129405.0
2020-04-14 14:10:00,34.29,34.33,34.29,34.32,16918.0,31.5881,31.6249,31.5881,31.6157,16918.0
2020-04-14 14:15:00,34.32,34.39,34.32,34.38,26859.0,31.6157,31.6802,31.6157,31.671,26859.0
2020-04-14 14:20:00,34.37,34.44,34.37,34.42,22469.0,31.6618,31.7262,31.6618,31.7078,22469.0
2020-04-14 14:25:00,34.42,34.42,34.36,34.38,81836.0,31.7078,31.7078,31.6525,31.671,81836.0
2020-04-14 14:30:00,34.39,34.41,34.27,34.3,65868.0,31.6802,31.6986,31.5696,31.5973,65868.0
2020-04-14 14:35:00,34.3,34.33,34.27,34.31,26952.0,31.5973,31.6249,31.5696,31.6065,26952.0
2020-04-14 14:40:00,34.3,34.34,34.29,34.3,22797.0,31.5973,31.6341,31.5881,31.5973,22797.0
2020-04-14 14:45:00,34.3,34.3,34.23,34.28,30227.0,31.5973,31.5973,31.5328,31.5789,30227.0
2020-04-14 14:50:00,34.27,34.31,34.25,34.28,34447.0,31.5696,31.6065,31.5512,31.5789,34447.0
2020-04-14 14:55:00,34.27,34.34,34.26,34.3,35822.0,31.5696,31.6341,31.5604,31.5973,35822.0
2020-04-14 15:00:00,34.3,34.32,34.25,34.29,36176.0,31.5973,31.6157,31.5512,31.5881,36176.0
2020-04-14 15:05:00,34.28,34.28,34.21,34.26,67176.0,31.5789,31.5789,31.5144,31.5604,67176.0
2020-04-14 15:10:00,34.26,34.32,34.24,34.31,42730.0,31.5604,31.6157,31.542,31.6065,42730.0
2020-04-14 15:15:00,34.31,34.31,34.2,34.27,32019.0,31.6065,31.6065,31.5052,31.5696,32019.0
2020-04-14 15:20:00,34.28,34.3,34.23,34.29,31457.0,31.5789,31.5973,31.5328,31.5881,31457.0
2020-04-14 15:25:00,34.29,34.39,34.29,34.39,42795.0,31.5881,31.6802,31.5881,31.6802,42795.0
2020-04-14 15:30:00,34.39,34.42,34.33,34.39,69914.0,31.6802,31.7078,31.6249,31.6802,69914.0
2020-04-14 15:35:00,34.38,34.41,34.35,34.4,60518.0,31.671,31.6986,31.6433,31.6894,60518.0
2020-04-14 15:40:00,34.4,34.45,34.4,34.41,47129.0,31.6894,31.7355,31.6894,31.6986,47129.0
2020-04-14 15:45:00,34.4,34.49,34.39,34.48,65769.0,31.6894,31.7723,31.6802,31.7631,65769.0
2020-04-14 15:50:00,34.48,34.52,34.43,34.48,214416.0,31.7631,31.7999,31.717,31.7631,214416.0
2020-04-14 15:55:00,34.48,34.49,34.42,34.42,307335.0,31.7631,31.7723,31.7078,31.7078,307335.0
2020-04-15 09:30:00,32.99,33.2,32.81,32.93,268415.0,30.3905,30.584,30.2247,30.3352,268415.0
2020-04-15 09:35:00,32.93,33.28,32.92,33.25,221512.0,30.3352,30.6576,30.326,30.63,221512.0
2020-04-15 09:40:00,33.22,33.23,32.97,33.03,102645.0,30.6024,30.6116,30.3721,30.4273,102645.0
2020-04-15 09:45:00,33.04,33.12,32.98,33.03,144211.0,30.4366,30.5103,30.3813,30.4273,144211.0
2020-04-15 09:50:00,33.03,33.05,32.93,32.99,159548.0,30.4273,30.4458,30.3352,30.3905,159548.0
2020-04-15 09:55:00,32.98,33.05,32.89,33.04,165711.0,30.3813,30.4458,30.2984,30.4366,165711.0
2020-04-15 10:00:00,33.04,33.05,32.91,32.92,47633.0,30.4366,30.4458,30.3168,30.326,47633.0
2020-04-15 10:05:00,32.91,33.05,32.91,33.01,66422.0,30.3168,30.4458,30.3168,30.4089,66422.0
2020-04-15 10:10:00,32.99,33.06,32.97,33.02,81885.0,30.3905,30.455,30.3721,30.4181,81885.0
2020-04-15 10:15:00,33.01,33.04,32.91,32.92,64405.0,30.4089,30.4366,30.3168,30.326,64405.0
2020-04-15 10:20:00,32.91,33.0,32.91,32.98,53960.0,30.3168,30.3997,30.3168,30.3813,53960.0
2020-04-15 10:25:00,32.97,32.99,32.91,32.95,45769.0,30.3721,30.3905,30.3168,30.3537,45769.0
2020-04-15 10:30:00,32.93,33.03,32.91,32.96,44352.0,30.3352,30.4273,30.3168,30.3629,44352.0
2020-04-15 10:35:00,32.97,33.04,32.85,32.9,48470.0,30.3721,30.4366,30.2615,30.3076,48470.0
2020-04-15 10:40:00,32.9,32.98,32.87,32.94,41705.0,30.3076,30.3813,30.28,30.3444,41705.0
2020-04-15 10:45:00,32.95,33.0,32.92,32.98,41573.0,30.3537,30.3997,30.326,30.3813,41573.0
2020-04-15 10:50:00,32.97,32.97,32.9,32.94,36360.0,30.3721,30.3721,30.3076,30.3444,36360.0
2020-04-15 10:55:00,32.94,33.0,32.91,32.96,46783.0,30.3444,30.3997,30.3168,30.3629,46783.0
2020-04-15 11:00:00,32.97,32.98,32.83,32.86,56638.0,30.3721,30.3813,30.2431,30.2707,56638.0
2020-04-15 11:05:00,32.86,32.86,32.79,32.82,34902.0,30.2707,30.2707,30.2063,30.2339,34902.0
2020-04-15 11:10:00,32.83,32.87,32.79,32.8,68828.0,30.2431,30.28,30.2063,30.2155,68828.0
2020-04-15 11:15:00,32.81,32.82,32.67,32.72,124759.0,30.2247,30.2339,30.0957,30.1418,124759.0
2020-04-15 11:20:00,32.71,32.75,32.67,32.68,29378.0,30.1326,30.1694,30.0957,30.1049,29378.0
2020-04-15 11:25:00,32.68,32.74,32.66,32.72,98770.0,30.1049,30.1602,30.0865,30.1418,98770.0
2020-04-15 11:30:00,32.72,32.83,32.71,32.79,36102.0,30.1418,30.2431,30.1326,30.2063,36102.0
2020-04-15 11:35:00,32.79,32.79,32.67,32.69,46963.0,30.2063,30.2063,30.0957,30.1141,46963.0
2020-04-15 11:40:00,32.68,32.71,32.66,32.68,65417.0,30.1049,30.1326,30.0865,30.1049,65417.0
2020-04-15 11:45:00,32.67,32.74,32.66,32.66,56487.0,30.0957,30.1602,30.0865,30.0865,56487.0
2020-04-15 11:50:00,32.68,32.73,32.68,32.7,28463.0,30.1049,30.151,30.1049,30.1233,28463.0
2020-04-15 11:55:00,32.7,32.77,32.7,32.73,44693.0,30.1233,30.1878,30.1233,30.151,44693.0
2020-04-15 12:00:00,32.74,32.79,32.72,32.79,27627.0,30.1602,30.2063,30.1418,30.2063,27627.0
2020-04-15 12:05:00,32.79,32.79,32.75,32.76,46514.0,30.2063,30.2063,30.1694,30.1786,46514.0
2020-04-15 12:10:00,32.76,32.81,32.75,32.81,48510.0,30.1786,30.2247,30.1694,30.2247,48510.0
2020-04-15 12:15:00,32.81,32.86,32.8,32.81,70917.0,30.2247,30.2707,30.2155,30.2247,70917.0
2020-04-15 12:20:00,32.82,32.91,32.82,32.88,28340.0,30.2339,30.3168,30.2339,30.2892,28340.0
2020-04-15 12:25:00,32.88,32.99,32.88,32.99,27606.0,30.2892,30.3905,30.2892,30.3905,27606.0
2020-04-15 12:30:00,32.97,33.12,32.97,33.09,90210.0,30.3721,30.5103,30.3721,30.4826,90210.0
2020-04-15 12:35:00,33.1,33.14,33.07,33.12,61249.0,30.4918,30.5287,30.4642,30.5103,61249.0
2020-04-15 12:40:00,33.12,33.23,33.08,33.21,81337.0,30.5103,30.6116,30.4734,30.5932,81337.0
2020-04-15 12:45:00,33.21,33.21,33.12,33.13,107125.0,30.5932,30.5932,30.5103,30.5195,107125.0
2020-04-15 12:50:00,33.14,33.19,33.13,33.14,29669.0,30.5287,30.5747,30.5195,30.5287,29669.0
2020-04-15 12:55:00,33.14,33.14,33.08,33.09,26981.0,30.5287,30.5287,30.4734,30.4826,26981.0
2020-04-15 13:00:00,33.07,33.14,33.06,33.14,45091.0,30.4642,30.5287,30.455,30.5287,45091.0
2020-04-15 13:05:00,33.13,33.22,33.12,33.21,30508.0,30.5195,30.6024,30.5103,30.5932,30508.0
2020-04-15 13:10:00,33.22,33.26,33.2,33.25,29631.0,30.6024,30.6392,30.584,30.63,29631.0
2020-04-15 13:15:00,33.26,33.33,33.21,33.32,199096.0,30.6392,30.7037,30.5932,30.6945,199096.0
2020-04-15 13:20:00,33.32,33.32,33.2,33.24,71725.0,30.6945,30.6945,30.584,30.6208,71725.0
2020-04-15 13:25:00,33.24,33.24,33.16,33.2,14833.0,30.6208,30.6208,30.5471,30.584,14833.0
2020-04-15 13:30:00,33.2,33.21,33.13,33.14,20806.0,30.584,30.5932,30.5195,30.5287,20806.0
2020-04-15 13:35:00,33.14,33.16,33.01,33.02,30185.0,30.5287,30.5471,30.4089,30.4181,30185.0
2020-04-15 13:40:00,33.02,33.04,33.0,33.01,101296.0,30.4181,30.4366,30.3997,30.4089,101296.0
2020-04-15 13:45:00,33.02,33.07,33.0,33.07,111768.0,30.4181,30.4642,30.3997,30.4642,111768.0
2020-04-15 13:50:00,33.08,33.11,33.04,33.05,66787.0,30.4734,30.501,30.4366,30.4458,66787.0
2020-04-15 13:55:00,33.06,33.1,33.05,33.1,22696.0,30.455,30.4918,30.4458,30.4918,22696.0
2020-04-15 14:00:00,33.1,33.21,33.09,33.18,37208.0,30.4918,30.5932,30.4826,30.5655,37208.0
2020-04-15 14:05:00,33.18,33.2,33.15,33.16,47152.0,30.5655,30.584,30.5379,30.5471,47152.0
2020-04-15 14:10:00,33.17,33.25,33.15,33.23,63159.0,30.5563,30.63,30.5379,30.6116,63159.0
2020-04-15 14:15:00,33.22,33.29,33.19,33.28,20407.0,30.6024,30.6669,30.5747,30.6576,20407.0
2020-04-15 14:20:00,33.29,33.34,33.29,33.3,40374.0,30.6669,30.7129,30.6669,30.6761,40374.0
2020-04-15 14:25:00,33.3,33.33,33.26,33.33,21499.0,30.6761,30.7037,30.6392,30.7037,21499.0
2020-04-15 14:30:00,33.34,33.37,33.3,33.35,21824.0,30.7129,30.7406,30.6761,30.7221,21824.0
2020-04-15 14:35:00,33.34,33.41,33.32,33.4,37434.0,30.7129,30.7774,30.6945,30.7682,37434.0
2020-04-15 14:40:00,33.4,33.4,33.34,33.35,18803.0,30.7682,30.7682,30.7129,30.7221,18803.0
2020-04-15 14:45:00,33.36,33.4,33.32,33.34,28066.0,30.7313,30.7682,30.6945,30.7129,28066.0
2020-04-15 14:50:00,33.34,33.35,33.28,33.3,27232.0,30.7129,30.7221,30.6576,30.6761,27232.0
2020-04-15 14:55:00,33.3,33.4,33.29,33.38,57536.0,30.6761,30.7682,30.6669,30.7498,57536.0
2020-04-15 15:00:00,33.36,33.4,33.33,33.35,47587.0,30.7313,30.7682,30.7037,30.7221,47587.0
2020-04-15 15:05:00,33.34,33.35,33.19,33.2,219952.0,30.7129,30.7221,30.5747,30.584,219952.0
2020-04-15 15:10:00,33.2,33.22,33.14,33.2,76856.0,30.584,30.6024,30.5287,30.584,76856.0
2020-04-15 15:15:00,33.2,33.24,33.17,33.23,51142.0,30.584,30.6208,30.5563,30.6116,51142.0
2020-04-15 15:20:00,33.23,33.24,33.15,33.16,35700.0,30.6116,30.6208,30.5379,30.5471,35700.0
2020-04-15 15:25:00,33.17,33.17,33.09,33.14,44862.0,30.5563,30.5563,30.4826,30.5287,44862.0
2020-04-15 15:30:00,33.13,33.15,33.06,33.09,42583.0,30.5195,30.5379,30.455,30.4826,42583.0
2020-04-15 15:35:00,33.1,33.14,33.09,33.11,87886.0,30.4918,30.5287,30.4826,30.501,87886.0
2020-04-15 15:40:00,33.11,33.12,33.04,33.11,44271.0,30.501,30.5103,30.4366,30.501,44271.0
2020-04-15 15:45:00,33.12,33.18,33.12,33.13,71391.0,30.5103,30.5655,30.5103,30.5195,71391.0
2020-04-15 15:50:00,33.12,33.12,33.01,33.01,107883.0,30.5103,30.5103,30.4089,30.4089,107883.0
2020-04-15 15:55:00,33.01,33.07,33.01,33.07,281859.0,30.4089,30.4642,30.4089,30.4642,281859.0
2020-04-16 09:30:00,33.14,33.14,32.94,32.95,47024.0,30.5287,30.5287,30.3444,30.3537,47024.0
2020-04-16 09:35:00,32.96,32.99,32.82,32.89,25283.0,30.3629,30.3905,30.2339,30.2984,25283.0
2020-04-16 09:40:00,32.94,33.09,32.92,33.07,83790.0,30.3444,30.4826,30.326,30.4642,83790.0
2020-04-16 09:45:00,33.09,33.1,32.9,32.9,54511.0,30.4826,30.4918,30.3076,30.3076,54511.0
2020-04-16 09:50:00,32.89,32.93,32.82,32.88,32859.0,30.2984,30.3352,30.2339,30.2892,32859.0
2020-04-16 09:55:00,32.89,32.91,32.75,32.75,79094.0,30.2984,30.3168,30.1694,30.1694,79094.0
2020-04-16 10:00:00,32.76,32.84,32.68,32.68,18475.0,30.1786,30.2523,30.1049,30.1049,18475.0
2020-04-16 10:05:00,32.68,32.74,32.62,32.63,18540.0,30.1049,30.1602,30.0497,30.0589,18540.0
2020-04-16 10:10:00,32.62,32.68,32.51,32.53,167076.0,30.0497,30.1049,29.9483,29.9667,167076.0
2020-04-16 10:15:00,32.54,32.63,32.53,32.6,234724.0,29.976,30.0589,29.9667,30.0312,234724.0
2020-04-16 10:20:00,32.6,32.74,32.58,32.74,201464.0,30.0312,30.1602,30.0128,30.1602,201464.0
2020-04-16 10:25:00,32.73,32.84,32.71,32.84,51711.0,30.151,30.2523,30.1326,30.2523,51711.0
2020-04-16 10:30:00,32.84,32.9,32.78,32.88,168039.0,30.2523,30.3076,30.197,30.2892,168039.0
2020-04-16 10:35:00,32.88,32.9,32.8,32.8,134168.0,30.2892,30.3076,30.2155,30.2155,134168.0
2020-04-16 10:40:00,32.8,32.93,32.76,32.92,85102.0,30.2155,30.3352,30.1786,30.326,85102.0
2020-04-16 10:45:00,32.92,33.01,32.88,32.98,74536.0,30.326,30.4089,30.2892,30.3813,74536.0
2020-04-16 10:50:00,32.98,33.04,32.96,33.02,104239.0,30.3813,30.4366,30.3629,30.4181,104239.0
2020-04-16 10:55:00,33.02,33.18,33.01,33.15,111206.0,30.4181,30.5655,30.4089,30.5379,111206.0
2020-04-16 11:00:00,33.16,33.24,33.13,33.23,166592.0,30.5471,30.6208,30.5195,30.6116,166592.0
2020-04-16 11:05:00,33.23,33.34,33.22,33.29,155508.0,30.6116,30.7129,30.6024,30.6669,155508.0
2020-04-16 11:10:00,33.29,33.31,33.21,33.21,119591.0,30.6669,30.6853,30.5932,30.5932,119591.0
2020-04-16 11:15:00,33.2,33.25,33.16,33.25,189047.0,30.584,30.63,30.5471,30.63,189047.0
2020-04-16 11:20:00,33.25,33.25,33.19,33.2,100850.0,30.63,30.63,30.5747,30.584,100850.0
2020-04-16 11:25:00,33.21,33.24,33.14,33.14,54209.0,30.5932,30.6208,30.5287,30.5287,54209.0
2020-04-16 11:30:00,33.15,33.18,33.08,33.1,57716.0,30.5379,30.5655,30.4734,30.4918,57716.0
2020-04-16 11:35:00,33.09,33.17,33.08,33.17,19752.0,30.4826,30.5563,30.4734,30.5563,19752.0
2020-04-16 11:40:00,33.16,33.21,33.14,33.15,23617.0,30.5471,30.5932,30.5287,30.5379,23617.0
2020-04-16 11:45:00,33.15,33.19,33.11,33.17,29684.0,30.5379,30.5747,30.501,30.5563,29684.0
2020-04-16 11:50:00,33.18,33.36,33.16,33.36,40167.0,30.5655,30.7313,30.5471,30.7313,40167.0
2020-04-16 11:55:00,33.36,33.37,33.27,33.3,75398.0,30.7313,30.7406,30.6484,30.6761,75398.0
2020-04-16 12:00:00,33.3,33.35,33.2,33.23,22606.0,30.6761,30.7221,30.584,30.6116,22606.0
2020-04-16 12:05:00,33.22,33.22,33.09,33.09,41257.0,30.6024,30.6024,30.4826,30.4826,41257.0
2020-04-16 12:10:00,33.08,33.11,33.04,33.04,29045.0,30.4734,30.501,30.4366,30.4366,29045.0
2020-04-16 12:15:00,33.04,33.06,32.87,32.9,28138.0,30.4366,30.455,30.28,30.3076,28138.0
2020-04-16 12:20:00,32.9,32.9,32.83,32.85,32504.0,30.3076,30.3076,30.2431,30.2615,32504.0
2020-04-16 12:25:00,32.86,32.88,32.81,32.85,45421.0,30.2707,30.2892,30.2247,30.2615,45421.0
2020-04-16 12:30:00,32.82,32.82,32.66,32.69,87880.0,30.2339,30.2339,30.0865,30.1141,87880.0
2020-04-16 12:35:00,32.69,32.72,32.63,32.68,75559.0,30.1141,30.1418,30.0589,30.1049,75559.0
2020-04-16 12:40:00,32.68,32.78,32.67,32.76,33088.0,30.1049,30.197,30.0957,30.1786,33088.0
2020-04-16 12:45:00,32.76,32.8,32.73,32.76,86226.0,30.1786,30.2155,30.151,30.1786,86226.0
2020-04-16 12:50:00,32.76,32.83,32.74,32.75,56012.0,30.1786,30.2431,30.1602,30.1694,56012.0
2020-04-16 12:55:00,32.73,32.77,32.67,32.76,79633.0,30.151,30.1878,30.0957,30.1786,79633.0
2020-04-16 13:00:00,32.76,32.84,32.75,32.78,78480.0,30.1786,30.2523,30.1694,30.197,78480.0
2020-04-16 13:05:00,32.79,32.86,32.77,32.77,62172.0,30.2063,30.2707,30.1878,30.1878,62172.0
2020-04-16 13:10:00,32.76,32.8,32.73,32.79,23294.0,30.1786,30.2155,30.151,30.2063,23294.0
2020-04-16 13:15:00,32.79,32.82,32.75,32.81,24904.0,30.2063,30.2339,30.1694,30.2247,24904.0
2020-04-16 13:20:00,32.8,32.82,32.74,32.8,32989.0,30.2155,30.2339,30.1602,30.2155,32989.0
2020-04-16 13:25:00,32.79,32.84,32.78,32.82,16723.0,30.2063,30.2523,30.197,30.2339,16723.0
2020-04-16 13:30:00,32.83,32.86,32.82,32.85,59502.0,30.2431,30.2707,30.2339,30.2615,59502.0
2020-04-16 13:35:00,32.86,32.9,32.79,32.8,107059.0,30.2707,30.3076,30.2063,30.2155,107059.0
2020-04-16 13:40:00,32.79,32.86,32.78,32.86,20697.0,30.2063,30.2707,30.197,30.2707,20697.0
2020-04-16 13:45:00,32.85,32.86,32.81,32.82,37763.0,30.2615,30.2707,30.2247,30.2339,37763.0
2020-04-16 13:50:00,32.81,32.83,32.72,32.73,56045.0,30.2247,30.2431,30.1418,30.151,56045.0
2020-04-16 13:55:00,32.73,32.76,32.7,32.73,37040.0,30.151,30.1786,30.1233,30.151,37040.0
2020-04-16 14:00:00,32.73,32.77,32.66,32.76,11124.0,30.151,30.1878,30.0865,30.1786,11124.0
2020-04-16 14:05:00,32.76,32.86,32.73,32.86,11516.0,30.1786,30.2707,30.151,30.2707,11516.0
2020-04-16 14:10:00,32.87,32.87,32.8,32.85,12100.0,30.28,30.28,30.2155,30.2615,12100.0
2020-04-16 14:15:00,32.85,32.88,32.79,32.81,13948.0,30.2615,30.2892,30.2063,30.2247,13948.0
2020-04-16 14:20:00,32.81,32.82,32.77,32.8,25743.0,30.2247,30.2339,30.1878,30.2155,25743.0
2020-04-16 14:25:00,32.78,32.85,32.75,32.81,28595.0,30.197,30.2615,30.1694,30.2247,28595.0
2020-04-16 14:30:00,32.81,32.86,32.8,32.83,48663.0,30.2247,30.2707,30.2155,30.2431,48663.0
2020-04-16 14:35:00,32.83,32.93,32.82,32.88,17989.0,30.2431,30.3352,30.2339,30.2892,17989.0
2020-04-16 14:40:00,32.87,32.88,32.77,32.82,12157.0,30.28,30.2892,30.1878,30.2339,12157.0
2020-04-16 14:45:00,32.83,32.84,32.74,32.75,50397.0,30.2431,30.2523,30.1602,30.1694,50397.0
2020-04-16 14:50:00,32.75,32.78,32.71,32.77,12044.0,30.1694,30.197,30.1326,30.1878,12044.0
2020-04-16 14:55:00,32.76,32.8,32.75,32.78,14398.0,30.1786,30.2155,30.1694,30.197,14398.0
2020-04-16 15:00:00,32.78,32.8,32.72,32.76,23028.0,30.197,30.2155,30.1418,30.1786,23028.0
2020-04-16 15:05:00,32.77,32.8,32.74,32.75,19028.0,30.1878,30.2155,30.1602,30.1694,19028.0
2020-04-16 15:10:00,32.76,32.76,32.71,32.74,37466.0,30.1786,30.1786,30.1326,30.1602,37466.0
2020-04-16 15:15:00,32.73,32.79,32.72,32.75,18096.0,30.151,30.2063,30.1418,30.1694,18096.0
2020-04-16 15:20:00,32.77,32.83,32.74,32.83,11645.0,30.1878,30.2431,30.1602,30.2431,11645.0
2020-04-16 15:25:00,32.83,32.86,32.78,32.84,44185.0,30.2431,30.2707,30.197,30.2523,44185.0
2020-04-16 15:30:00,32.85,32.94,32.84,32.93,46865.0,30.2615,30.3444,30.2523,30.3352,46865.0
2020-04-16 15:35:00,32.94,32.97,32.9,32.96,34199.0,30.3444,30.3721,30.3076,30.3629,34199.0
2020-04-16 15:40:00,32.97,32.98,32.92,32.93,32011.0,30.3721,30.3813,30.326,30.3352,32011.0
2020-04-16 15:45:00,32.93,32.99,32.93,32.96,45171.0,30.3352,30.3905,30.3352,30.3629,45171.0
2020-04-16 15:50:00,32.96,33.05,32.95,33.04,106754.0,30.3629,30.4458,30.3537,30.4366,106754.0
2020-04-16 15:55:00,33.04,33.04,32.96,32.97,193898.0,30.4366,30.4366,30.3629,30.3721,193898.0
2020-04-17 09:30:00,34.07,34.35,33.91,34.28,315613.0,31.3854,31.6433,31.238,31.5789,315613.0
2020-04-17 09:35:00,34.28,34.46,34.27,34.4,133419.0,31.5789,31.7447,31.5696,31.6894,133419.0
2020-04-17 09:40:00,34.4,34.4,34.06,34.2,138175.0,31.6894,31.6894,31.3762,31.5052,138175.0
2020-04-17 09:45:00,34.2,34.33,34.15,34.29,118559.0,31.5052,31.6249,31.4591,31.5881,118559.0
2020-04-17 09:50:00,34.29,34.31,34.17,34.22,54064.0,31.5881,31.6065,31.4775,31.5236,54064.0
2020-04-17 09:55:00,34.23,34.43,34.23,34.41,55116.0,31.5328,31.717,31.5328,31.6986,55116.0
2020-04-17 10:00:00,34.43,34.44,34.18,34.23,107941.0,31.717,31.7262,31.4867,31.5328,107941.0
2020-04-17 10:05:00,34.25,34.25,34.12,34.16,71464.0,31.5512,31.5512,31.4315,31.4683,71464.0
2020-04-17 10:10:00,34.16,34.21,33.9,33.95,118833.0,31.4683,31.5144,31.2288,31.2749,118833.0
2020-04-17 10:15:00,33.97,33.99,33.78,33.82,75705.0,31.2933,31.3117,31.1182,31.1551,75705.0
2020-04-17 10:20:00,33.8,33.9,33.78,33.85,116667.0,31.1367,31.2288,31.1182,31.1827,116667.0
2020-04-17 10:25:00,33.84,33.94,33.81,33.86,88900.0,31.1735,31.2656,31.1459,31.1919,88900.0
2020-04-17 10:30:00,33.85,33.88,33.7,33.73,32939.0,31.1827,31.2104,31.0446,31.0722,32939.0
2020-04-17 10:35:00,33.7,33.75,33.63,33.68,32235.0,31.0446,31.0906,30.9801,31.0261,32235.0
2020-04-17 10:40:00,33.69,33.83,33.66,33.76,35711.0,31.0353,31.1643,31.0077,31.0998,35711.0
2020-04-17 10:45:00,33.76,33.77,33.65,33.65,25906.0,31.0998,31.109,30.9985,30.9985,25906.0
2020-04-17 10:50:00,33.65,33.75,33.65,33.74,115125.0,30.9985,31.0906,30.9985,31.0814,115125.0
2020-04-17 10:55:00,33.74,33.77,33.68,33.68,75578.0,31.0814,31.109,31.0261,31.0261,75578.0
2020-04-17 11:00:00,33.67,33.8,33.64,33.73,46023.0,31.0169,31.1367,30.9893,31.0722,46023.0
2020-04-17 11:05:00,33.72,33.82,33.68,33.77,55352.0,31.063,31.1551,31.0261,31.109,55352.0
2020-04-17 11:10:00,33.77,33.79,33.7,33.78,44859.0,31.109,31.1275,31.0446,31.1182,44859.0
2020-04-17 11:15:00,33.78,33.82,33.71,33.79,26490.0,31.1182,31.1551,31.0538,31.1275,26490.0
2020-04-17 11:20:00,33.79,33.85,33.72,33.81,45006.0,31.1275,31.1827,31.063,31.1459,45006.0
2020-04-17 11:25:00,33.81,33.86,33.73,33.78,74639.0,31.1459,31.1919,31.0722,31.1182,74639.0
2020-04-17 11:30:00,33.78,33.95,33.78,33.93,38898.0,31.1182,31.2749,31.1182,31.2564,38898.0
2020-04-17 11:35:00,33.95,33.97,33.92,33.96,50308.0,31.2749,31.2933,31.2472,31.2841,50308.0
2020-04-17 11:40:00,33.96,33.99,33.88,33.89,62321.0,31.2841,31.3117,31.2104,31.2196,62321.0
2020-04-17 11:45:00,33.9,33.95,33.89,33.92,25546.0,31.2288,31.2749,31.2196,31.2472,25546.0
2020-04-17 11:50:00,33.9,33.95,33.84,33.94,21965.0,31.2288,31.2749,31.1735,31.2656,21965.0
2020-04-17 11:55:00,33.93,33.97,33.89,33.96,24446.0,31.2564,31.2933,31.2196,31.2841,24446.0
2020-04-17 12:00:00,33.96,33.99,33.89,33.96,19993.0,31.2841,31.3117,31.2196,31.2841,19993.0
2020-04-17 12:05:00,33.97,34.04,33.91,33.94,47158.0,31.2933,31.3578,31.238,31.2656,47158.0
2020-04-17 12:10:00,33.93,34.0,33.91,33.98,118463.0,31.2564,31.3209,31.238,31.3025,118463.0
2020-04-17 12:15:00,33.99,34.06,33.95,34.06,36517.0,31.3117,31.3762,31.2749,31.3762,36517.0
2020-04-17 12:20:00,34.05,34.05,33.94,33.95,44645.0,31.367,31.367,31.2656,31.2749,44645.0
2020-04-17 12:25:00,33.96,33.96,33.89,33.92,39736.0,31.2841,31.2841,31.2196,31.2472,39736.0
2020-04-17 12:30:00,33.93,33.98,33.92,33.96,33357.0,31.2564,31.3025,31.2472,31.2841,33357.0
2020-04-17 12:35:00,33.96,34.05,33.94,34.05,62123.0,31.2841,31.367,31.2656,31.367,62123.0
2020-04-17 12:40:00,34.05,34.11,34.04,34.08,43082.0,31.367,31.4222,31.3578,31.3946,43082.0
2020-04-17 12:45:00,34.09,34.17,34.04,34.17,117900.0,31.4038,31.4775,31.3578,31.4775,117900.0
2020-04-17 12:50:00,34.18,34.21,34.15,34.2,38940.0,31.4867,31.5144,31.4591,31.5052,38940.0
2020-04-17 12:55:00,34.19,34.21,34.12,34.13,36230.0,31.4959,31.5144,31.4315,31.4407,36230.0
2020-04-17 13:00:00,34.1,34.19,34.09,34.15,13402.0,31.413,31.4959,31.4038,31.4591,13402.0
2020-04-17 13:05:00,34.15,34.16,34.1,34.16,16660.0,31.4591,31.4683,31.413,31.4683,16660.0
2020-04-17 13:10:00,34.15,34.16,34.11,34.15,17950.0,31.4591,31.4683,31.4222,31.4591,17950.0
2020-04-17 13:15:00,34.14,34.22,34.13,34.21,17821.0,31.4499,31.5236,31.4407,31.5144,17821.0
2020-04-17 13:20:00,34.2,34.2,34.1,34.14,18086.0,31.5052,31.5052,31.413,31.4499,18086.0
2020-04-17 13:25:00,34.14,34.17,34.12,34.13,17483.0,31.4499,31.4775,31.4315,31.4407,17483.0
2020-04-17 13:30:00,34.13,34.2,34.13,34.16,29298.0,31.4407,31.5052,31.4407,31.4683,29298.0
2020-04-17 13:35:00,34.16,34.19,34.14,34.19,27150.0,31.4683,31.4959,31.4499,31.4959,27150.0
2020-04-17 13:40:00,34.17,34.19,34.13,34.13,17559.0,31.4775,31.4959,31.4407,31.4407,17559.0
2020-04-17 13:45:00,34.12,34.12,34.02,34.02,10517.0,31.4315,31.4315,31.3393,31.3393,10517.0
2020-04-17 13:50:00,34.01,34.06,33.99,34.04,26318.0,31.3301,31.3762,31.3117,31.3578,26318.0
2020-04-17 13:55:00,34.04,34.06,34.01,34.04,11732.0,31.3578,31.3762,31.3301,31.3578,11732.0
2020-04-17 14:00:00,34.03,34.03,33.91,33.92,71667.0,31.3485,31.3485,31.238,31.2472,71667.0
2020-04-17 14:05:00,33.92,33.97,33.92,33.96,38280.0,31.2472,31.2933,31.2472,31.2841,38280.0
2020-04-17 14:10:00,33.94,33.98,33.9,33.92,27288.0,31.2656,31.3025,31.2288,31.2472,27288.0
2020-04-17 14:15:00,33.93,33.99,33.92,33.99,25082.0,31.2564,31.3117,31.2472,31.3117,25082.0
2020-04-17 14:20:00,33.98,34.03,33.97,33.97,13965.0,31.3025,31.3485,31.2933,31.2933,13965.0
2020-04-17 14:25:00,33.97,34.06,33.97,34.02,27629.0,31.2933,31.3762,31.2933,31.3393,27629.0
2020-04-17 14:30:00,34.01,34.01,33.95,33.99,19887.0,31.3301,31.3301,31.2749,31.3117,19887.0
2020-04-17 14:35:00,33.98,33.98,33.89,33.96,63862.0,31.3025,31.3025,31.2196,31.2841,63862.0
2020-04-17 14:40:00,33.96,34.0,33.93,33.99,57704.0,31.2841,31.3209,31.2564,31.3117,57704.0
2020-04-17 14:45:00,33.98,34.02,33.97,34.01,73272.0,31.3025,31.3393,31.2933,31.3301,73272.0
2020-04-17 14:50:00,34.01,34.03,33.91,33.91,43114.0,31.3301,31.3485,31.238,31.238,43114.0
2020-04-17 14:55:00,33.91,34.0,33.91,33.99,63138.0,31.238,31.3209,31.238,31.3117,63138.0
2020-04-17 15:00:00,34.0,34.04,33.97,34.0,28773.0,31.3209,31.3578,31.2933,31.3209,28773.0
2020-04-17 15:05:00,33.99,34.02,33.99,34.02,18470.0,31.3117,31.3393,31.3117,31.3393,18470.0
2020-04-17 15:10:00,34.02,34.05,34.0,34.04,25622.0,31.3393,31.367,31.3209,31.3578,25622.0
2020-04-17 15:15:00,34.04,34.14,34.04,34.13,121054.0,31.3578,31.4499,31.3578,31.4407,121054.0
2020-04-17 15:20:00,34.13,34.13,34.08,34.09,45160.0,31.4407,31.4407,31.3946,31.4038,45160.0
2020-04-17 15:25:00,34.1,34.18,34.1,34.16,58434.0,31.413,31.4867,31.413,31.4683,58434.0
2020-04-17 15:30:00,34.17,34.27,34.17,34.22,160463.0,31.4775,31.5696,31.4775,31.5236,160463.0
2020-04-17 15:35:00,34.23,34.3,34.22,34.3,83299.0,31.5328,31.5973,31.5236,31.5973,83299.0
2020-04-17 15:40:00,34.3,34.34,34.27,34.32,75570.0,31.5973,31.6341,31.5696,31.6157,75570.0
2020-04-17 15:45:00,34.32,34.35,34.3,34.34,96305.0,31.6157,31.6433,31.5973,31.6341,96305.0
2020-04-17 15:50:00,34.34,34.46,34.34,34.43,167899.0,31.6341,31.7447,31.6341,31.717,167899.0
2020-04-17 15:55:00,34.43,34.44,34.34,34.35,303502.0,31.717,31.7262,31.6341,31.6433,303502.0
2020-04-20 09:30:00,33.87,33.96,33.71,33.74,30128.0,31.2012,31.2841,31.0538,31.0814,30128.0
2020-04-20 09:35:00,33.71,33.97,33.66,33.92,43543.0,31.0538,31.2933,31.0077,31.2472,43543.0
2020-04-20 09:40:00,33.91,34.08,33.9,34.01,40431.0,31.238,31.3946,31.2288,31.3301,40431.0
2020-04-20 09:45:00,34.01,34.23,34.01,34.09,59506.0,31.3301,31.5328,31.3301,31.4038,59506.0
2020-04-20 09:50:00,34.09,34.15,34.0,34.03,67705.0,31.4038,31.4591,31.3209,31.3485,67705.0
2020-04-20 09:55:00,34.02,34.16,34.01,34.06,200565.0,31.3393,31.4683,31.3301,31.3762,200565.0
2020-04-20 10:00:00,34.06,34.07,33.95,34.02,112646.0,31.3762,31.3854,31.2749,31.3393,112646.0
2020-04-20 10:05:00,34.02,34.12,33.98,34.1,116673.0,31.3393,31.4315,31.3025,31.413,116673.0
2020-04-20 10:10:00,34.1,34.18,34.08,34.11,81821.0,31.413,31.4867,31.3946,31.4222,81821.0
2020-04-20 10:15:00,34.11,34.15,33.96,34.02,231954.0,31.4222,31.4591,31.2841,31.3393,231954.0
2020-04-20 10:20:00,34.01,34.07,33.96,34.04,284325.0,31.3301,31.3854,31.2841,31.3578,284325.0
2020-04-20 10:25:00,34.05,34.14,34.05,34.1,102109.0,31.367,31.4499,31.367,31.413,102109.0
2020-04-20 10:30:00,34.1,34.16,34.09,34.11,269544.0,31.413,31.4683,31.4038,31.4222,269544.0
2020-04-20 10:35:00,34.11,34.13,34.09,34.1,71723.0,31.4222,31.4407,31.4038,31.413,71723.0
2020-04-20 10:40:00,34.11,34.3,34.11,34.29,36977.0,31.4222,31.5973,31.4222,31.5881,36977.0
2020-04-20 10:45:00,34.29,34.46,34.28,34.42,59226.0,31.5881,31.7447,31.5789,31.7078,59226.0
2020-04-20 10:50:00,34.41,34.49,34.38,34.39,46582.0,31.6986,31.7723,31.671,31.6802,46582.0
2020-04-20 10:55:00,34.38,34.46,34.38,34.42,32916.0,31.671,31.7447,31.671,31.7078,32916.0
2020-04-20 11:00:00,34.41,34.47,34.4,34.42,35679.0,31.6986,31.7539,31.6894,31.7078,35679.0
2020-04-20 11:05:00,34.43,34.49,34.41,34.43,36818.0,31.717,31.7723,31.6986,31.717,36818.0
2020-04-20 11:10:00,34.42,34.45,34.34,34.35,34692.0,31.7078,31.7355,31.6341,31.6433,34692.0
2020-04-20 11:15:00,34.34,34.39,34.31,34.37,43581.0,31.6341,31.6802,31.6065,31.6618,43581.0
2020-04-20 11:20:00,34.37,34.46,34.37,34.44,32369.0,31.6618,31.7447,31.6618,31.7262,32369.0
2020-04-20 11:25:00,34.43,34.47,34.38,34.46,32920.0,31.717,31.7539,31.671,31.7447,32920.0
2020-04-20 11:30:00,34.46,34.46,34.4,34.46,22112.0,31.7447,31.7447,31.6894,31.7447,22112.0
2020-04-20 11:35:00,34.47,34.57,34.45,34.55,27496.0,31.7539,31.846,31.7355,31.8276,27496.0
2020-04-20 11:40:00,34.55,34.57,34.49,34.5,317984.0,31.8276,31.846,31.7723,31.7815,317984.0
2020-04-20 11:45:00,34.51,34.53,34.47,34.53,139717.0,31.7907,31.8092,31.7539,31.8092,139717.0
2020-04-20 11:50:00,34.52,34.53,34.46,34.48,31507.0,31.7999,31.8092,31.7447,31.7631,31507.0
2020-04-20 11:55:00,34.48,34.49,34.42,34.47,65296.0,31.7631,31.7723,31.7078,31.7539,65296.0
2020-04-20 12:00:00,34.48,34.49,34.36,34.38,64813.0,31.7631,31.7723,31.6525,31.671,64813.0
2020-04-20 12:05:00,34.38,34.4,34.35,34.39,62542.0,31.671,31.6894,31.6433,31.6802,62542.0
2020-04-20 12:10:00,34.39,34.4,34.3,34.31,26842.0,31.6802,31.6894,31.5973,31.6065,26842.0
2020-04-20 12:15:00,34.31,34.38,34.3,34.36,45527.0,31.6065,31.671,31.5973,31.6525,45527.0
2020-04-20 12:20:00,34.36,34.39,34.34,34.38,21485.0,31.6525,31.6802,31.6341,31.671,21485.0
2020-04-20 12:25:00,34.39,34.41,34.36,34.37,16971.0,31.6802,31.6986,31.6525,31.6618,16971.0
2020-04-20 12:30:00,34.37,34.44,34.37,34.43,14365.0,31.6618,31.7262,31.6618,31.717,14365.0
2020-04-20 12:35:00,34.44,34.47,34.42,34.45,29584.0,31.7262,31.7539,31.7078,31.7355,29584.0
2020-04-20 12:40:00,34.45,34.47,34.43,34.44,38148.0,31.7355,31.7539,31.717,31.7262,38148.0
2020-04-20 12:45:00,34.45,34.49,34.45,34.49,19056.0,31.7355,31.7723,31.7355,31.7723,19056.0
2020-04-20 12:50:00,34.5,34.5,34.44,34.44,15610.0,31.7815,31.7815,31.7262,31.7262,15610.0
2020-04-20 12:55:00,34.44,34.46,34.39,34.41,18657.0,31.7262,31.7447,31.6802,31.6986,18657.0
2020-04-20 13:00:00,34.41,34.41,34.27,34.29,25468.0,31.6986,31.6986,31.5696,31.5881,25468.0
2020-04-20 13:05:00,34.29,34.31,34.24,34.25,70363.0,31.5881,31.6065,31.542,31.5512,70363.0
2020-04-20 13:10:00,34.25,34.27,34.19,34.19,24728.0,31.5512,31.5696,31.4959,31.4959,24728.0
2020-04-20 13:15:00,34.19,34.21,34.17,34.21,14340.0,31.4959,31.5144,31.4775,31.5144,14340.0
2020-04-20 13:20:00,34.21,34.26,34.19,34.19,40295.0,31.5144,31.5604,31.4959,31.4959,40295.0
2020-04-20 13:25:00,34.19,34.28,34.19,34.28,30083.0,31.4959,31.5789,31.4959,31.5789,30083.0
2020-04-20 13:30:00,34.28,34.28,34.21,34.25,20322.0,31.5789,31.5789,31.5144,31.5512,20322.0
2020-04-20 13:35:00,34.26,34.27,34.21,34.26,11401.0,31.5604,31.5696,31.5144,31.5604,11401.0
2020-04-20 13:40:00,34.27,34.31,34.24,34.29,88319.0,31.5696,31.6065,31.542,31.5881,88319.0
2020-04-20 13:45:00,34.29,34.3,34.21,34.22,18736.0,31.5881,31.5973,31.5144,31.5236,18736.0
2020-04-20 13:50:00,34.22,34.3,34.22,34.28,24603.0,31.5236,31.5973,31.5236,31.5789,24603.0
2020-04-20 13:55:00,34.29,34.32,34.27,34.29,15398.0,31.5881,31.6157,31.5696,31.5881,15398.0
2020-04-20 14:00:00,34.28,34.31,34.24,34.29,14896.0,31.5789,31.6065,31.542,31.5881,14896.0
2020-04-20 14:05:00,34.29,34.31,34.26,34.29,16075.0,31.5881,31.6065,31.5604,31.5881,16075.0
2020-04-20 14:10:00,34.29,34.31,34.14,34.17,62303.0,31.5881,31.6065,31.4499,31.4775,62303.0
2020-04-20 14:15:00,34.17,34.21,34.13,34.14,35497.0,31.4775,31.5144,31.4407,31.4499,35497.0
2020-04-20 14:20:00,34.14,34.16,34.06,34.08,14278.0,31.4499,31.4683,31.3762,31.3946,14278.0
2020-04-20 14:25:00,34.07,34.07,33.93,33.93,31597.0,31.3854,31.3854,31.2564,31.2564,31597.0
2020-04-20 14:30:00,33.93,34.06,33.93,34.01,30594.0,31.2564,31.3762,31.2564,31.3301,30594.0
2020-04-20 14:35:00,34.0,34.1,33.99,34.08,262252.0,31.3209,31.413,31.3117,31.3946,262252.0
2020-04-20 14:40:00,34.09,34.11,34.04,34.1,26718.0,31.4038,31.4222,31.3578,31.413,26718.0
2020-04-20 14:45:00,34.1,34.16,34.04,34.16,25727.0,31.413,31.4683,31.3578,31.4683,25727.0
2020-04-20 14:50:00,34.16,34.16,34.0,34.0,19414.0,31.4683,31.4683,31.3209,31.3209,19414.0
2020-04-20 14:55:00,34.01,34.01,33.84,33.84,75985.0,31.3301,31.3301,31.1735,31.1735,75985.0
2020-04-20 15:00:00,33.84,34.0,33.84,33.9,135623.0,31.1735,31.3209,31.1735,31.2288,135623.0
2020-04-20 15:05:00,33.91,33.92,33.81,33.91,31875.0,31.238,31.2472,31.1459,31.238,31875.0
2020-04-20 15:10:00,33.92,33.98,33.89,33.94,55200.0,31.2472,31.3025,31.2196,31.2656,55200.0
2020-04-20 15:15:00,33.94,34.02,33.92,33.98,211525.0,31.2656,31.3393,31.2472,31.3025,211525.0
2020-04-20 15:20:00,33.98,34.02,33.97,34.02,32520.0,31.3025,31.3393,31.2933,31.3393,32520.0
2020-04-20 15:25:00,34.02,34.07,33.99,34.07,166175.0,31.3393,31.3854,31.3117,31.3854,166175.0
2020-04-20 15:30:00,34.07,34.17,34.05,34.16,47234.0,31.3854,31.4775,31.367,31.4683,47234.0
2020-04-20 15:35:00,34.16,34.16,34.1,34.11,173297.0,31.4683,31.4683,31.413,31.4222,173297.0
2020-04-20 15:40:00,34.11,34.18,34.09,34.13,157625.0,31.4222,31.4867,31.4038,31.4407,157625.0
2020-04-20 15:45:00,34.15,34.15,34.09,34.12,28816.0,31.4591,31.4591,31.4038,31.4315,28816.0
2020-04-20 15:50:00,34.12,34.12,33.99,34.01,72415.0,31.4315,31.4315,31.3117,31.3301,72415.0
2020-04-20 15:55:00,34.0,34.05,33.95,34.0,333420.0,31.3209,31.367,31.2749,31.3209,333420.0
2020-04-21 09:30:00,33.17,33.44,33.14,33.24,35554.0,30.5563,30.805,30.5287,30.6208,35554.0
2020-04-21 09:35:00,33.17,33.18,33.03,33.06,96958.0,30.5563,30.5655,30.4273,30.455,96958.0
2020-04-21 09:40:00,33.08,33.4,33.07,33.37,31276.0,30.4734,30.7682,30.4642,30.7406,31276.0
2020-04-21 09:45:00,33.34,33.49,33.32,33.47,49730.0,30.7129,30.8511,30.6945,30.8327,49730.0
2020-04-21 09:50:00,33.47,33.62,33.41,33.61,130176.0,30.8327,30.9709,30.7774,30.9616,130176.0
2020-04-21 09:55:00,33.62,33.72,33.57,33.64,128255.0,30.9709,31.063,30.9248,30.9893,128255.0
2020-04-21 10:00:00,33.65,33.67,33.52,33.62,49318.0,30.9985,31.0169,30.8787,30.9709,49318.0
2020-04-21 10:05:00,33.62,33.63,33.49,33.49,118414.0,30.9709,30.9801,30.8511,30.8511,118414.0
2020-04-21 10:10:00,33.48,33.54,33.45,33.45,42486.0,30.8419,30.8972,30.8143,30.8143,42486.0
2020-04-21 10:15:00,33.44,33.52,33.39,33.45,71127.0,30.805,30.8787,30.759,30.8143,71127.0
2020-04-21 10:20:00,33.45,33.61,33.41,33.6,95061.0,30.8143,30.9616,30.7774,30.9524,95061.0
2020-04-21 10:25:00,33.59,33.66,33.53,33.65,93835.0,30.9432,31.0077,30.8879,30.9985,93835.0
2020-04-21 10:30:00,33.64,33.66,33.53,33.56,26751.0,30.9893,31.0077,30.8879,30.9156,26751.0
2020-04-21 10:35:00,33.56,33.56,33.48,33.51,47517.0,30.9156,30.9156,30.8419,30.8695,47517.0
2020-04-21 10:40:00,33.5,33.54,33.46,33.53,49301.0,30.8603,30.8972,30.8235,30.8879,49301.0
2020-04-21 10:45:00,33.53,33.55,33.37,33.37,27764.0,30.8879,30.9064,30.7406,30.7406,27764.0
2020-04-21 10:50:00,33.37,33.41,33.27,33.29,29466.0,30.7406,30.7774,30.6484,30.6669,29466.0
2020-04-21 10:55:00,33.29,33.33,33.14,33.15,132240.0,30.6669,30.7037,30.5287,30.5379,132240.0
2020-04-21 11:00:00,33.14,33.16,33.05,33.06,45189.0,30.5287,30.5471,30.4458,30.455,45189.0
2020-04-21 11:05:00,33.06,33.09,32.99,33.02,59942.0,30.455,30.4826,30.3905,30.4181,59942.0
2020-04-21 11:10:00,33.02,33.03,32.85,32.86,71230.0,30.4181,30.4273,30.2615,30.2707,71230.0
2020-04-21 11:15:00,32.86,32.96,32.81,32.96,72224.0,30.2707,30.3629,30.2247,30.3629,72224.0
2020-04-21 11:20:00,32.97,33.12,32.96,33.04,72588.0,30.3721,30.5103,30.3629,30.4366,72588.0
2020-04-21 11:25:00,33.04,33.08,32.92,32.97,57679.0,30.4366,30.4734,30.326,30.3721,57679.0
2020-04-21 11:30:00,32.96,33.11,32.96,32.99,92840.0,30.3629,30.501,30.3629,30.3905,92840.0
2020-04-21 11:35:00,32.99,32.99,32.89,32.96,67588.0,30.3905,30.3905,30.2984,30.3629,67588.0
2020-04-21 11:40:00,32.95,32.98,32.9,32.91,68088.0,30.3537,30.3813,30.3076,30.3168,68088.0
2020-04-21 11:45:00,32.91,32.99,32.89,32.98,67312.0,30.3168,30.3905,30.2984,30.3813,67312.0
2020-04-21 11:50:00,32.98,33.02,32.92,33.0,80271.0,30.3813,30.4181,30.326,30.3997,80271.0
2020-04-21 11:55:00,33.0,33.1,32.97,33.07,68769.0,30.3997,30.4918,30.3721,30.4642,68769.0
2020-04-21 12:00:00,33.07,33.07,32.97,32.98,50254.0,30.4642,30.4642,30.3721,30.3813,50254.0
2020-04-21 12:05:00,32.98,33.07,32.98,33.07,36468.0,30.3813,30.4642,30.3813,30.4642,36468.0
2020-04-21 12:10:00,33.06,33.15,33.04,33.11,53406.0,30.455,30.5379,30.4366,30.501,53406.0
2020-04-21 12:15:00,33.11,33.13,33.04,33.07,16400.0,30.501,30.5195,30.4366,30.4642,16400.0
2020-04-21 12:20:00,33.08,33.08,32.98,32.98,22482.0,30.4734,30.4734,30.3813,30.3813,22482.0
2020-04-21 12:25:00,32.99,33.07,32.98,33.05,21428.0,30.3905,30.4642,30.3813,30.4458,21428.0
2020-04-21 12:30:00,33.05,33.05,32.91,32.93,31147.0,30.4458,30.4458,30.3168,30.3352,31147.0
2020-04-21 12:35:00,32.93,32.99,32.92,32.98,29261.0,30.3352,30.3905,30.326,30.3813,29261.0
2020-04-21 12:40:00,32.98,33.01,32.94,32.95,15875.0,30.3813,30.4089,30.3444,30.3537,15875.0
2020-04-21 12:45:00,32.96,33.02,32.94,33.02,66711.0,30.3629,30.4181,30.3444,30.4181,66711.0
2020-04-21 12:50:00,33.03,33.15,33.01,33.11,122096.0,30.4273,30.5379,30.4089,30.501,122096.0
2020-04-21 12:55:00,33.12,33.15,33.11,33.13,69842.0,30.5103,30.5379,30.501,30.5195,69842.0
2020-04-21 13:00:00,33.13,33.19,33.11,33.19,46686.0,30.5195,30.5747,30.501,30.5747,46686.0
2020-04-21 13:05:00,33.19,33.22,33.15,33.17,28746.0,30.5747,30.6024,30.5379,30.5563,28746.0
2020-04-21 13:10:00,33.17,33.19,33.12,33.12,20425.0,30.5563,30.5747,30.5103,30.5103,20425.0
2020-04-21 13:15:00,33.13,33.15,33.09,33.12,64090.0,30.5195,30.5379,30.4826,30.5103,64090.0
2020-04-21 13:20:00,33.13,33.26,33.12,33.22,68904.0,30.5195,30.6392,30.5103,30.6024,68904.0
2020-04-21 13:25:00,33.21,33.26,33.2,33.25,77546.0,30.5932,30.6392,30.584,30.63,77546.0
2020-04-21 13:30:00,33.24,33.25,33.19,33.23,75344.0,30.6208,30.63,30.5747,30.6116,75344.0
2020-04-21 13:35:00,33.23,33.37,33.21,33.35,112704.0,30.6116,30.7406,30.5932,30.7221,112704.0
2020-04-21 13:40:00,33.35,33.35,33.24,33.26,68112.0,30.7221,30.7221,30.6208,30.6392,68112.0
2020-04-21 13:45:00,33.26,33.27,33.12,33.13,87523.0,30.6392,30.6484,30.5103,30.5195,87523.0
2020-04-21 13:50:00,33.14,33.22,33.13,33.21,103192.0,30.5287,30.6024,30.5195,30.5932,103192.0
2020-04-21 13:55:00,33.21,33.23,33.14,33.17,78922.0,30.5932,30.6116,30.5287,30.5563,78922.0
2020-04-21 14:00:00,33.17,33.23,33.1,33.23,61644.0,30.5563,30.6116,30.4918,30.6116,61644.0
2020-04-21 14:05:00,33.22,33.29,33.19,33.23,111357.0,30.6024,30.6669,30.5747,30.6116,111357.0
2020-04-21 14:10:00,33.23,33.28,33.21,33.27,80481.0,30.6116,30.6576,30.5932,30.6484,80481.0
2020-04-21 14:15:00,33.27,33.29,33.17,33.21,45438.0,30.6484,30.6669,30.5563,30.5932,45438.0
2020-04-21 14:20:00,33.2,33.38,33.2,33.34,70860.0,30.584,30.7498,30.584,30.7129,70860.0
2020-04-21 14:25:00,33.34,33.35,33.25,33.26,84318.0,30.7129,30.7221,30.63,30.6392,84318.0
2020-04-21 14:30:00,33.27,33.29,33.23,33.25,60561.0,30.6484,30.6669,30.6116,30.63,60561.0
2020-04-21 14:35:00,33.24,33.26,33.15,33.19,36980.0,30.6208,30.6392,30.5379,30.5747,36980.0
2020-04-21 14:40:00,33.18,33.18,33.1,33.13,26893.0,30.5655,30.5655,30.4918,30.5195,26893.0
2020-04-21 14:45:00,33.13,33.17,33.11,33.12,26419.0,30.5195,30.5563,30.501,30.5103,26419.0
2020-04-21 14:50:00,33.12,33.22,33.11,33.21,31504.0,30.5103,30.6024,30.501,30.5932,31504.0
2020-04-21 14:55:00,33.2,33.2,33.12,33.16,21907.0,30.584,30.584,30.5103,30.5471,21907.0
2020-04-21 15:00:00,33.17,33.26,33.17,33.26,31201.0,30.5563,30.6392,30.5563,30.6392,31201.0
2020-04-21 15:05:00,33.26,33.26,33.06,33.12,68738.0,30.6392,30.6392,30.455,30.5103,68738.0
2020-04-21 15:10:00,33.12,33.26,33.12,33.26,42722.0,30.5103,30.6392,30.5103,30.6392,42722.0
2020-04-21 15:15:00,33.26,33.32,33.24,33.3,23230.0,30.6392,30.6945,30.6208,30.6761,23230.0
2020-04-21 15:20:00,33.3,33.34,33.25,33.26,25838.0,30.6761,30.7129,30.63,30.6392,25838.0
2020-04-21 15:25:00,33.26,33.29,33.22,33.26,32639.0,30.6392,30.6669,30.6024,30.6392,32639.0
2020-04-21 15:30:00,33.26,33.29,33.19,33.25,53025.0,30.6392,30.6669,30.5747,30.63,53025.0
2020-04-21 15:35:00,33.25,33.36,33.25,33.3,73033.0,30.63,30.7313,30.63,30.6761,73033.0
2020-04-21 15:40:00,33.3,33.32,33.25,33.27,40408.0,30.6761,30.6945,30.63,30.6484,40408.0
2020-04-21 15:45:00,33.27,33.28,33.18,33.19,62680.0,30.6484,30.6576,30.5655,30.5747,62680.0
2020-04-21 15:50:00,33.18,33.23,33.14,33.16,92222.0,30.5655,30.6116,30.5287,30.5471,92222.0
2020-04-21 15:55:00,33.16,33.24,33.12,33.12,265584.0,30.5471,30.6208,30.5103,30.5103,265584.0
2020-04-22 09:30:00,33.88,33.89,33.41,33.64,30916.0,31.2104,31.2196,30.7774,30.9893,30916.0
2020-04-22 09:35:00,33.63,33.73,33.51,33.59,57953.0,30.9801,31.0722,30.8695,30.9432,57953.0
2020-04-22 09:40:00,33.59,33.72,33.56,33.66,132066.0,30.9432,31.063,30.9156,31.0077,132066.0
2020-04-22 09:45:00,33.66,33.71,33.44,33.44,85919.0,31.0077,31.0538,30.805,30.805,85919.0
2020-04-22 09:50:00,33.45,33.49,33.35,33.37,44143.0,30.8143,30.8511,30.7221,30.7406,44143.0
2020-04-22 09:55:00,33.36,33.46,33.36,33.41,60959.0,30.7313,30.8235,30.7313,30.7774,60959.0
2020-04-22 10:00:00,33.4,33.45,33.31,33.34,56438.0,30.7682,30.8143,30.6853,30.7129,56438.0
2020-04-22 10:05:00,33.34,33.4,33.3,33.34,100802.0,30.7129,30.7682,30.6761,30.7129,100802.0
2020-04-22 10:10:00,33.33,33.39,33.28,33.31,141112.0,30.7037,30.759,30.6576,30.6853,141112.0
2020-04-22 10:15:00,33.31,33.35,33.27,33.3,124202.0,30.6853,30.7221,30.6484,30.6761,124202.0
2020-04-22 10:20:00,33.3,33.43,33.3,33.4,124949.0,30.6761,30.7958,30.6761,30.7682,124949.0
2020-04-22 10:25:00,33.4,33.45,33.36,33.41,73066.0,30.7682,30.8143,30.7313,30.7774,73066.0
2020-04-22 10:30:00,33.41,33.51,33.41,33.49,51894.0,30.7774,30.8695,30.7774,30.8511,51894.0
2020-04-22 10:35:00,33.5,33.59,33.49,33.55,85326.0,30.8603,30.9432,30.8511,30.9064,85326.0
2020-04-22 10:40:00,33.55,33.6,33.5,33.5,122254.0,30.9064,30.9524,30.8603,30.8603,122254.0
2020-04-22 10:45:00,33.51,33.54,33.44,33.44,177561.0,30.8695,30.8972,30.805,30.805,177561.0
2020-04-22 10:50:00,33.44,33.47,33.25,33.28,244386.0,30.805,30.8327,30.63,30.6576,244386.0
2020-04-22 10:55:00,33.28,33.35,33.21,33.25,194584.0,30.6576,30.7221,30.5932,30.63,194584.0
2020-04-22 11:00:00,33.25,33.3,33.17,33.25,160633.0,30.63,30.6761,30.5563,30.63,160633.0
2020-04-22 11:05:00,33.25,33.31,33.16,33.19,218848.0,30.63,30.6853,30.5471,30.5747,218848.0
2020-04-22 11:10:00,33.19,33.28,33.17,33.24,67304.0,30.5747,30.6576,30.5563,30.6208,67304.0
2020-04-22 11:15:00,33.24,33.37,33.24,33.33,99192.0,30.6208,30.7406,30.6208,30.7037,99192.0
2020-04-22 11:20:00,33.33,33.34,33.27,33.32,29148.0,30.7037,30.7129,30.6484,30.6945,29148.0
2020-04-22 11:25:00,33.32,33.35,33.29,33.31,30354.0,30.6945,30.7221,30.6669,30.6853,30354.0
2020-04-22 11:30:00,33.31,33.36,33.29,33.29,44530.0,30.6853,30.7313,30.6669,30.6669,44530.0
2020-04-22 11:35:00,33.29,33.35,33.27,33.35,28002.0,30.6669,30.7221,30.6484,30.7221,28002.0
2020-04-22 11:40:00,33.35,33.44,33.33,33.4,37304.0,30.7221,30.805,30.7037,30.7682,37304.0
2020-04-22 11:45:00,33.4,33.4,33.35,33.35,31210.0,30.7682,30.7682,30.7221,30.7221,31210.0
2020-04-22 11:50:00,33.35,33.45,33.35,33.44,24351.0,30.7221,30.8143,30.7221,30.805,24351.0
2020-04-22 11:55:00,33.43,33.43,33.35,33.38,23942.0,30.7958,30.7958,30.7221,30.7498,23942.0
2020-04-22 12:00:00,33.4,33.43,33.38,33.41,19506.0,30.7682,30.7958,30.7498,30.7774,19506.0
2020-04-22 12:05:00,33.4,33.41,33.34,33.34,24490.0,30.7682,30.7774,30.7129,30.7129,24490.0
2020-04-22 12:10:00,33.35,33.4,33.33,33.35,49678.0,30.7221,30.7682,30.7037,30.7221,49678.0
2020-04-22 12:15:00,33.36,33.38,33.32,33.35,33283.0,30.7313,30.7498,30.6945,30.7221,33283.0
2020-04-22 12:20:00,33.36,33.39,33.33,33.36,39258.0,30.7313,30.759,30.7037,30.7313,39258.0
2020-04-22 12:25:00,33.35,33.38,33.32,33.37,47197.0,30.7221,30.7498,30.6945,30.7406,47197.0
2020-04-22 12:30:00,33.38,33.42,33.36,33.39,35852.0,30.7498,30.7866,30.7313,30.759,35852.0
2020-04-22 12:35:00,33.38,33.41,33.34,33.41,44908.0,30.7498,30.7774,30.7129,30.7774,44908.0
2020-04-22 12:40:00,33.41,33.44,33.4,33.4,28535.0,30.7774,30.805,30.7682,30.7682,28535.0
2020-04-22 12:45:00,33.4,33.43,33.36,33.38,31727.0,30.7682,30.7958,30.7313,30.7498,31727.0
2020-04-22 12:50:00,33.38,33.38,33.32,33.33,29185.0,30.7498,30.7498,30.6945,30.7037,29185.0
2020-04-22 12:55:00,33.33,33.37,33.31,33.37,30167.0,30.7037,30.7406,30.6853,30.7406,30167.0
2020-04-22 13:00:00,33.37,33.38,33.32,33.34,57302.0,30.7406,30.7498,30.6945,30.7129,57302.0
2020-04-22 13:05:00,33.34,33.35,33.28,33.3,41176.0,30.7129,30.7221,30.6576,30.6761,41176.0
2020-04-22 13:10:00,33.31,33.34,33.3,33.34,41443.0,30.6853,30.7129,30.6761,30.7129,41443.0
2020-04-22 13:15:00,33.34,33.35,33.3,33.32,75831.0,30.7129,30.7221,30.6761,30.6945,75831.0
2020-04-22 13:20:00,33.32,33.36,33.32,33.33,57416.0,30.6945,30.7313,30.6945,30.7037,57416.0
2020-04-22 13:25:00,33.33,33.34,33.29,33.34,87838.0,30.7037,30.7129,30.6669,30.7129,87838.0
2020-04-22 13:30:00,33.34,33.35,33.3,33.31,37391.0,30.7129,30.7221,30.6761,30.6853,37391.0
2020-04-22 13:35:00,33.31,33.33,33.27,33.27,20737.0,30.6853,30.7037,30.6484,30.6484,20737.0
2020-04-22 13:40:00,33.27,33.31,33.25,33.3,29258.0,30.6484,30.6853,30.63,30.6761,29258.0
2020-04-22 13:45:00,33.31,33.32,33.28,33.31,29514.0,30.6853,30.6945,30.6576,30.6853,29514.0
2020-04-22 13:50:00,33.3,33.36,33.29,33.34,26441.0,30.6761,30.7313,30.6669,30.7129,26441.0
2020-04-22 13:55:00,33.34,33.34,33.29,33.32,60170.0,30.7129,30.7129,30.6669,30.6945,60170.0
2020-04-22 14:00:00,33.33,33.37,33.31,33.32,27817.0,30.7037,30.7406,30.6853,30.6945,27817.0
2020-04-22 14:05:00,33.32,33.36,33.3,33.34,35023.0,30.6945,30.7313,30.6761,30.7129,35023.0
2020-04-22 14:10:00,33.34,33.35,33.31,33.34,32076.0,30.7129,30.7221,30.6853,30.7129,32076.0
2020-04-22 14:15:00,33.34,33.34,33.28,33.29,31769.0,30.7129,30.7129,30.6576,30.6669,31769.0
2020-04-22 14:20:00,33.3,33.34,33.29,33.32,41860.0,30.6761,30.7129,30.6669,30.6945,41860.0
2020-04-22 14:25:00,33.32,33.32,33.26,33.29,46923.0,30.6945,30.6945,30.6392,30.6669,46923.0
2020-04-22 14:30:00,33.3,33.39,33.29,33.38,33242.0,30.6761,30.759,30.6669,30.7498,33242.0
2020-04-22 14:35:00,33.38,33.42,33.35,33.41,20606.0,30.7498,30.7866,30.7221,30.7774,20606.0
2020-04-22 14:40:00,33.42,33.44,33.37,33.39,29574.0,30.7866,30.805,30.7406,30.759,29574.0
2020-04-22 14:45:00,33.39,33.41,33.38,33.4,57624.0,30.759,30.7774,30.7498,30.7682,57624.0
2020-04-22 14:50:00,33.4,33.41,33.33,33.33,30720.0,30.7682,30.7774,30.7037,30.7037,30720.0
2020-04-22 14:55:00,33.33,33.4,33.33,33.35,25654.0,30.7037,30.7682,30.7037,30.7221,25654.0
2020-04-22 15:00:00,33.35,33.36,33.28,33.36,32943.0,30.7221,30.7313,30.6576,30.7313,32943.0
2020-04-22 15:05:00,33.36,33.36,33.32,33.34,24527.0,30.7313,30.7313,30.6945,30.7129,24527.0
2020-04-22 15:10:00,33.33,33.37,33.31,33.35,29950.0,30.7037,30.7406,30.6853,30.7221,29950.0
2020-04-22 15:15:00,33.35,33.36,33.32,33.35,48780.0,30.7221,30.7313,30.6945,30.7221,48780.0
2020-04-22 15:20:00,33.34,33.41,33.34,33.34,75645.0,30.7129,30.7774,30.7129,30.7129,75645.0
2020-04-22 15:25:00,33.34,33.38,33.32,33.33,56854.0,30.7129,30.7498,30.6945,30.7037,56854.0
2020-04-22 15:30:00,33.33,33.37,33.3,33.33,109363.0,30.7037,30.7406,30.6761,30.7037,109363.0
2020-04-22 15:35:00,33.32,33.35,33.31,33.34,75482.0,30.6945,30.7221,30.6853,30.7129,75482.0
2020-04-22 15:40:00,33.35,33.4,33.32,33.39,138333.0,30.7221,30.7682,30.6945,30.759,138333.0
2020-04-22 15:45:00,33.39,33.4,33.33,33.39,140351.0,30.759,30.7682,30.7037,30.759,140351.0
2020-04-22 15:50:00,33.39,33.44,33.35,33.37,135377.0,30.759,30.805,30.7221,30.7406,135377.0
2020-04-22 15:55:00,33.38,33.38,33.26,33.28,410230.0,30.7498,30.7498,30.6392,30.6576,410230.0
2020-04-23 09:30:00,33.26,33.51,33.16,33.39,46327.0,30.6392,30.8695,30.5471,30.759,46327.0
2020-04-23 09:35:00,33.4,33.69,33.39,33.64,35950.0,30.7682,31.0353,30.759,30.9893,35950.0
2020-04-23 09:40:00,33.65,33.67,33.5,33.51,22733.0,30.9985,31.0169,30.8603,30.8695,22733.0
2020-04-23 09:45:00,33.51,33.54,33.42,33.44,71325.0,30.8695,30.8972,30.7866,30.805,71325.0
2020-04-23 09:50:00,33.42,33.44,33.36,33.36,16249.0,30.7866,30.805,30.7313,30.7313,16249.0
2020-04-23 09:55:00,33.37,33.5,33.36,33.5,34631.0,30.7406,30.8603,30.7313,30.8603,34631.0
2020-04-23 10:00:00,33.51,33.58,33.46,33.56,46420.0,30.8695,30.934,30.8235,30.9156,46420.0
2020-04-23 10:05:00,33.55,33.61,33.54,33.59,31631.0,30.9064,30.9616,30.8972,30.9432,31631.0
2020-04-23 10:10:00,33.6,33.61,33.54,33.55,52475.0,30.9524,30.9616,30.8972,30.9064,52475.0
2020-04-23 10:15:00,33.55,33.6,33.49,33.59,28316.0,30.9064,30.9524,30.8511,30.9432,28316.0
2020-04-23 10:20:00,33.59,33.74,33.59,33.7,132242.0,30.9432,31.0814,30.9432,31.0446,132242.0
2020-04-23 10:25:00,33.7,33.73,33.66,33.73,30256.0,31.0446,31.0722,31.0077,31.0722,30256.0
2020-04-23 10:30:00,33.74,33.93,33.73,33.93,97813.0,31.0814,31.2564,31.0722,31.2564,97813.0
2020-04-23 10:35:00,33.94,33.94,33.87,33.92,91764.0,31.2656,31.2656,31.2012,31.2472,91764.0
2020-04-23 10:40:00,33.93,34.05,33.93,34.02,75765.0,31.2564,31.367,31.2564,31.3393,75765.0
2020-04-23 10:45:00,34.02,34.05,33.91,33.94,32470.0,31.3393,31.367,31.238,31.2656,32470.0
2020-04-23 10:50:00,33.97,33.97,33.91,33.93,33123.0,31.2933,31.2933,31.238,31.2564,33123.0
2020-04-23 10:55:00,33.93,33.97,33.9,33.91,34251.0,31.2564,31.2933,31.2288,31.238,34251.0
2020-04-23 11:00:00,33.92,33.92,33.82,33.84,64914.0,31.2472,31.2472,31.1551,31.1735,64914.0
2020-04-23 11:05:00,33.84,33.84,33.77,33.8,55271.0,31.1735,31.1735,31.109,31.1367,55271.0
2020-04-23 11:10:00,33.8,33.84,33.78,33.8,36027.0,31.1367,31.1735,31.1182,31.1367,36027.0
2020-04-23 11:15:00,33.8,33.87,33.8,33.82,34497.0,31.1367,31.2012,31.1367,31.1551,34497.0
2020-04-23 11:20:00,33.82,33.86,33.79,33.84,124065.0,31.1551,31.1919,31.1275,31.1735,124065.0
2020-04-23 11:25:00,33.84,33.91,33.84,33.84,71897.0,31.1735,31.238,31.1735,31.1735,71897.0
2020-04-23 11:30:00,33.85,33.85,33.73,33.73,62039.0,31.1827,31.1827,31.0722,31.0722,62039.0
2020-04-23 11:35:00,33.73,33.76,33.68,33.7,63237.0,31.0722,31.0998,31.0261,31.0446,63237.0
2020-04-23 11:40:00,33.69,33.78,33.67,33.76,57587.0,31.0353,31.1182,31.0169,31.0998,57587.0
2020-04-23 11:45:00,33.76,33.77,33.68,33.75,30351.0,31.0998,31.109,31.0261,31.0906,30351.0
2020-04-23 11:50:00,33.75,33.81,33.74,33.75,57687.0,31.0906,31.1459,31.0814,31.0906,57687.0
2020-04-23 11:55:00,33.76,33.82,33.75,33.81,34186.0,31.0998,31.1551,31.0906,31.1459,34186.0
2020-04-23 12:00:00,33.82,33.86,33.78,33.84,48043.0,31.1551,31.1919,31.1182,31.1735,48043.0
2020-04-23 12:05:00,33.84,33.91,33.83,33.91,42724.0,31.1735,31.238,31.1643,31.238,42724.0
2020-04-23 12:10:00,33.91,33.92,33.86,33.91,112827.0,31.238,31.2472,31.1919,31.238,112827.0
2020-04-23 12:15:00,33.91,33.98,33.9,33.95,69905.0,31.238,31.3025,31.2288,31.2749,69905.0
2020-04-23 12:20:00,33.95,34.04,33.94,34.04,57002.0,31.2749,31.3578,31.2656,31.3578,57002.0
2020-04-23 12:25:00,34.04,34.04,33.98,33.98,79571.0,31.3578,31.3578,31.3025,31.3025,79571.0
2020-04-23 12:30:00,33.98,34.0,33.95,33.97,76944.0,31.3025,31.3209,31.2749,31.2933,76944.0
2020-04-23 12:35:00,33.98,34.04,33.95,34.03,67580.0,31.3025,31.3578,31.2749,31.3485,67580.0
2020-04-23 12:40:00,34.03,34.04,33.83,33.86,61158.0,31.3485,31.3578,31.1643,31.1919,61158.0
2020-04-23 12:45:00,33.86,33.91,33.44,33.67,300658.0,31.1919,31.238,30.805,31.0169,300658.0
2020-04-23 12:50:00,33.65,33.65,33.44,33.61,146837.0,30.9985,30.9985,30.805,30.9616,146837.0
2020-04-23 12:55:00,33.61,33.71,33.59,33.64,407214.0,30.9616,31.0538,30.9432,30.9893,407214.0
2020-04-23 13:00:00,33.64,33.81,33.63,33.76,55400.0,30.9893,31.1459,30.9801,31.0998,55400.0
2020-04-23 13:05:00,33.77,33.77,33.66,33.71,32468.0,31.109,31.109,31.0077,31.0538,32468.0
2020-04-23 13:10:00,33.7,33.84,33.7,33.84,45710.0,31.0446,31.1735,31.0446,31.1735,45710.0
2020-04-23 13:15:00,33.83,33.86,33.74,33.74,22250.0,31.1643,31.1919,31.0814,31.0814,22250.0
2020-04-23 13:20:00,33.74,33.75,33.59,33.64,23999.0,31.0814,31.0906,30.9432,30.9893,23999.0
2020-04-23 13:25:00,33.63,33.65,33.52,33.64,69221.0,30.9801,30.9985,30.8787,30.9893,69221.0
2020-04-23 13:30:00,33.64,33.72,33.61,33.71,28172.0,30.9893,31.063,30.9616,31.0538,28172.0
2020-04-23 13:35:00,33.72,33.75,33.65,33.65,17222.0,31.063,31.0906,30.9985,30.9985,17222.0
2020-04-23 13:40:00,33.65,33.68,33.57,33.59,55158.0,30.9985,31.0261,30.9248,30.9432,55158.0
2020-04-23 13:45:00,33.59,33.67,33.54,33.54,27074.0,30.9432,31.0169,30.8972,30.8972,27074.0
2020-04-23 13:50:00,33.55,33.58,33.44,33.46,61358.0,30.9064,30.934,30.805,30.8235,61358.0
2020-04-23 13:55:00,33.46,33.57,33.43,33.55,27842.0,30.8235,30.9248,30.7958,30.9064,27842.0
2020-04-23 14:00:00,33.56,33.59,33.51,33.58,18918.0,30.9156,30.9432,30.8695,30.934,18918.0
2020-04-23 14:05:00,33.58,33.6,33.48,33.48,17016.0,30.934,30.9524,30.8419,30.8419,17016.0
2020-04-23 14:10:00,33.49,33.54,33.43,33.53,76407.0,30.8511,30.8972,30.7958,30.8879,76407.0
2020-04-23 14:15:00,33.53,33.64,33.53,33.58,40805.0,30.8879,30.9893,30.8879,30.934,40805.0
2020-04-23 14:20:00,33.57,33.68,33.56,33.68,29678.0,30.9248,31.0261,30.9156,31.0261,29678.0
2020-04-23 14:25:00,33.68,33.7,33.63,33.66,24104.0,31.0261,31.0446,30.9801,31.0077,24104.0
2020-04-23 14:30:00,33.66,33.72,33.62,33.62,23849.0,31.0077,31.063,30.9709,30.9709,23849.0
2020-04-23 14:35:00,33.62,33.66,33.6,33.64,18300.0,30.9709,31.0077,30.9524,30.9893,18300.0
2020-04-23 14:40:00,33.65,33.74,33.65,33.73,15828.0,30.9985,31.0814,30.9985,31.0722,15828.0
2020-04-23 14:45:00,33.74,33.75,33.69,33.69,22069.0,31.0814,31.0906,31.0353,31.0353,22069.0
2020-04-23 14:50:00,33.69,33.82,33.69,33.82,41104.0,31.0353,31.1551,31.0353,31.1551,41104.0
2020-04-23 14:55:00,33.81,33.87,33.79,33.79,23557.0,31.1459,31.2012,31.1275,31.1275,23557.0
2020-04-23 15:00:00,33.8,33.8,33.73,33.75,23922.0,31.1367,31.1367,31.0722,31.0906,23922.0
2020-04-23 15:05:00,33.73,33.75,33.69,33.7,21632.0,31.0722,31.0906,31.0353,31.0446,21632.0
2020-04-23 15:10:00,33.69,33.69,33.63,33.66,24322.0,31.0353,31.0353,30.9801,31.0077,24322.0
2020-04-23 15:15:00,33.65,33.68,33.6,33.61,29002.0,30.9985,31.0261,30.9524,30.9616,29002.0
2020-04-23 15:20:00,33.61,33.68,33.59,33.65,30731.0,30.9616,31.0261,30.9432,30.9985,30731.0
2020-04-23 15:25:00,33.65,33.68,33.61,33.68,32342.0,30.9985,31.0261,30.9616,31.0261,32342.0
2020-04-23 15:30:00,33.67,33.74,33.57,33.69,74202.0,31.0169,31.0814,30.9248,31.0353,74202.0
2020-04-23 15:35:00,33.69,33.71,33.66,33.71,40663.0,31.0353,31.0538,31.0077,31.0538,40663.0
2020-04-23 15:40:00,33.71,33.76,33.65,33.66,53839.0,31.0538,31.0998,30.9985,31.0077,53839.0
2020-04-23 15:45:00,33.66,33.76,33.65,33.74,90791.0,31.0077,31.0998,30.9985,31.0814,90791.0
2020-04-23 15:50:00,33.74,33.75,33.57,33.6,200609.0,31.0814,31.0906,30.9248,30.9524,200609.0
2020-04-23 15:55:00,33.6,33.61,33.55,33.58,296616.0,30.9524,30.9616,30.9064,30.934,296616.0
2020-04-24 09:30:00,33.95,34.16,33.86,33.97,23738.0,31.2749,31.4683,31.1919,31.2933,23738.0
2020-04-24 09:35:00,34.0,34.09,33.95,34.08,19971.0,31.3209,31.4038,31.2749,31.3946,19971.0
2020-04-24 09:40:00,34.08,34.08,33.93,33.97,75440.0,31.3946,31.3946,31.2564,31.2933,75440.0
2020-04-24 09:45:00,33.97,34.04,33.85,33.85,33997.0,31.2933,31.3578,31.1827,31.1827,33997.0
2020-04-24 09:50:00,33.84,34.05,33.82,33.99,58776.0,31.1735,31.367,31.1551,31.3117,58776.0
2020-04-24 09:55:00,33.99,34.0,33.82,33.83,81182.0,31.3117,31.3209,31.1551,31.1643,81182.0
2020-04-24 10:00:00,33.82,33.92,33.82,33.91,55968.0,31.1551,31.2472,31.1551,31.238,55968.0
2020-04-24 10:05:00,33.92,33.99,33.83,33.84,67703.0,31.2472,31.3117,31.1643,31.1735,67703.0
2020-04-24 10:10:00,33.85,33.96,33.85,33.87,120770.0,31.1827,31.2841,31.1827,31.2012,120770.0
2020-04-24 10:15:00,33.88,33.96,33.84,33.95,101368.0,31.2104,31.2841,31.1735,31.2749,101368.0
2020-04-24 10:20:00,33.93,33.95,33.87,33.92,90630.0,31.2564,31.2749,31.2012,31.2472,90630.0
2020-04-24 10:25:00,33.93,33.94,33.85,33.85,83255.0,31.2564,31.2656,31.1827,31.1827,83255.0
2020-04-24 10:30:00,33.86,33.96,33.81,33.94,113281.0,31.1919,31.2841,31.1459,31.2656,113281.0
2020-04-24 10:35:00,33.94,34.08,33.94,34.05,46281.0,31.2656,31.3946,31.2656,31.367,46281.0
2020-04-24 10:40:00,34.06,34.09,34.05,34.08,14551.0,31.3762,31.4038,31.367,31.3946,14551.0
2020-04-24 10:45:00,34.09,34.11,33.99,34.04,39772.0,31.4038,31.4222,31.3117,31.3578,39772.0
2020-04-24 10:50:00,34.05,34.14,34.04,34.08,25687.0,31.367,31.4499,31.3578,31.3946,25687.0
2020-04-24 10:55:00,34.08,34.08,33.99,34.0,17984.0,31.3946,31.3946,31.3117,31.3209,17984.0
2020-04-24 11:00:00,33.99,34.01,33.89,33.94,45619.0,31.3117,31.3301,31.2196,31.2656,45619.0
2020-04-24 11:05:00,33.94,33.95,33.86,33.86,54675.0,31.2656,31.2749,31.1919,31.1919,54675.0
2020-04-24 11:10:00,33.85,33.87,33.78,33.83,44807.0,31.1827,31.2012,31.1182,31.1643,44807.0
2020-04-24 11:15:00,33.84,33.96,33.83,33.94,55211.0,31.1735,31.2841,31.1643,31.2656,55211.0
2020-04-24 11:20:00,33.95,34.02,33.94,33.99,41731.0,31.2749,31.3393,31.2656,31.3117,41731.0
2020-04-24 11:25:00,33.99,34.03,33.96,33.96,21373.0,31.3117,31.3485,31.2841,31.2841,21373.0
2020-04-24 11:30:00,33.96,34.0,33.87,33.91,34887.0,31.2841,31.3209,31.2012,31.238,34887.0
2020-04-24 11:35:00,33.91,33.96,33.9,33.94,46102.0,31.238,31.2841,31.2288,31.2656,46102.0
2020-04-24 11:40:00,33.94,33.95,33.89,33.94,44617.0,31.2656,31.2749,31.2196,31.2656,44617.0
2020-04-24 11:45:00,33.93,34.02,33.91,34.02,39420.0,31.2564,31.3393,31.238,31.3393,39420.0
2020-04-24 11:50:00,34.01,34.02,33.95,33.96,46429.0,31.3301,31.3393,31.2749,31.2841,46429.0
2020-04-24 11:55:00,33.95,33.98,33.93,33.95,27381.0,31.2749,31.3025,31.2564,31.2749,27381.0
2020-04-24 12:00:00,33.95,33.98,33.91,33.96,22401.0,31.2749,31.3025,31.238,31.2841,22401.0
2020-04-24 12:05:00,33.96,34.04,33.95,34.01,37752.0,31.2841,31.3578,31.2749,31.3301,37752.0
2020-04-24 12:10:00,34.01,34.01,33.94,33.94,19158.0,31.3301,31.3301,31.2656,31.2656,19158.0
2020-04-24 12:15:00,33.94,33.95,33.87,33.9,30139.0,31.2656,31.2749,31.2012,31.2288,30139.0
2020-04-24 12:20:00,33.9,33.91,33.85,33.88,52299.0,31.2288,31.238,31.1827,31.2104,52299.0
2020-04-24 12:25:00,33.88,33.96,33.88,33.96,25843.0,31.2104,31.2841,31.2104,31.2841,25843.0
2020-04-24 12:30:00,33.95,33.96,33.91,33.92,27247.0,31.2749,31.2841,31.238,31.2472,27247.0
2020-04-24 12:35:00,33.93,34.0,33.9,34.0,25400.0,31.2564,31.3209,31.2288,31.3209,25400.0
2020-04-24 12:40:00,34.01,34.02,33.97,33.97,24482.0,31.3301,31.3393,31.2933,31.2933,24482.0
2020-04-24 12:45:00,33.97,34.03,33.96,34.01,19262.0,31.2933,31.3485,31.2841,31.3301,19262.0
2020-04-24 12:50:00,34.01,34.01,33.94,33.97,17892.0,31.3301,31.3301,31.2656,31.2933,17892.0
2020-04-24 12:55:00,33.97,34.03,33.97,34.0,20686.0,31.2933,31.3485,31.2933,31.3209,20686.0
2020-04-24 13:00:00,34.0,34.02,33.98,34.01,8497.0,31.3209,31.3393,31.3025,31.3301,8497.0
2020-04-24 13:05:00,34.02,34.07,34.02,34.05,23388.0,31.3393,31.3854,31.3393,31.367,23388.0
2020-04-24 13:10:00,34.05,34.07,34.02,34.06,70052.0,31.367,31.3854,31.3393,31.3762,70052.0
2020-04-24 13:15:00,34.06,34.09,34.04,34.08,22661.0,31.3762,31.4038,31.3578,31.3946,22661.0
2020-04-24 13:20:00,34.08,34.16,34.07,34.14,34846.0,31.3946,31.4683,31.3854,31.4499,34846.0
2020-04-24 13:25:00,34.14,34.24,34.13,34.23,171812.0,31.4499,31.542,31.4407,31.5328,171812.0
2020-04-24 13:30:00,34.22,34.26,34.2,34.22,46890.0,31.5236,31.5604,31.5052,31.5236,46890.0
2020-04-24 13:35:00,34.24,34.27,34.22,34.24,13830.0,31.542,31.5696,31.5236,31.542,13830.0
2020-04-24 13:40:00,34.24,34.31,34.23,34.29,42782.0,31.542,31.6065,31.5328,31.5881,42782.0
2020-04-24 13:45:00,34.29,34.3,34.24,34.29,23985.0,31.5881,31.5973,31.542,31.5881,23985.0
2020-04-24 13:50:00,34.29,34.31,34.28,34.28,30318.0,31.5881,31.6065,31.5789,31.5789,30318.0
2020-04-24 13:55:00,34.28,34.35,34.26,34.35,67031.0,31.5789,31.6433,31.5604,31.6433,67031.0
2020-04-24 14:00:00,34.34,34.36,34.27,34.34,50136.0,31.6341,31.6525,31.5696,31.6341,50136.0
2020-04-24 14:05:00,34.33,34.38,34.32,34.36,20944.0,31.6249,31.671,31.6157,31.6525,20944.0
2020-04-24 14:10:00,34.36,34.38,34.33,34.37,20591.0,31.6525,31.671,31.6249,31.6618,20591.0
2020-04-24 14:15:00,34.36,34.44,34.35,34.43,269613.0,31.6525,31.7262,31.6433,31.717,269613.0
2020-04-24 14:20:00,34.43,34.47,34.41,34.44,75990.0,31.717,31.7539,31.6986,31.7262,75990.0
2020-04-24 14:25:00,34.43,34.44,34.38,34.43,40184.0,31.717,31.7262,31.671,31.717,40184.0
2020-04-24 14:30:00,34.43,34.47,34.41,34.45,86768.0,31.717,31.7539,31.6986,31.7355,86768.0
2020-04-24 14:35:00,34.45,34.54,34.44,34.53,20884.0,31.7355,31.8184,31.7262,31.8092,20884.0
2020-04-24 14:40:00,34.53,34.54,34.5,34.54,21797.0,31.8092,31.8184,31.7815,31.8184,21797.0
2020-04-24 14:45:00,34.54,34.58,34.54,34.58,20840.0,31.8184,31.8552,31.8184,31.8552,20840.0
2020-04-24 14:50:00,34.58,34.61,34.51,34.55,40585.0,31.8552,31.8828,31.7907,31.8276,40585.0
2020-04-24 14:55:00,34.55,34.6,34.55,34.59,20954.0,31.8276,31.8736,31.8276,31.8644,20954.0
2020-04-24 15:00:00,34.59,34.62,34.56,34.58,22043.0,31.8644,31.8921,31.8368,31.8552,22043.0
2020-04-24 15:05:00,34.59,34.69,34.58,34.68,161031.0,31.8644,31.9565,31.8552,31.9473,161031.0
2020-04-24 15:10:00,34.67,34.7,34.61,34.67,125535.0,31.9381,31.9658,31.8828,31.9381,125535.0
2020-04-24 15:15:00,34.67,34.67,34.61,34.64,68292.0,31.9381,31.9381,31.8828,31.9105,68292.0
2020-04-24 15:20:00,34.63,34.65,34.59,34.64,47055.0,31.9013,31.9197,31.8644,31.9105,47055.0
2020-04-24 15:25:00,34.65,34.67,34.6,34.67,46239.0,31.9197,31.9381,31.8736,31.9381,46239.0
2020-04-24 15:30:00,34.67,34.67,34.63,34.66,60142.0,31.9381,31.9381,31.9013,31.9289,60142.0
2020-04-24 15:35:00,34.66,34.68,34.62,34.68,40572.0,31.9289,31.9473,31.8921,31.9473,40572.0
2020-04-24 15:40:00,34.68,34.73,34.68,34.71,78420.0,31.9473,31.9934,31.9473,31.975,78420.0
2020-04-24 15:45:00,34.71,34.74,34.66,34.66,73665.0,31.975,32.0026,31.9289,31.9289,73665.0
2020-04-24 15:50:00,34.66,34.67,34.51,34.55,174370.0,31.9289,31.9381,31.7907,31.8276,174370.0
2020-04-24 15:55:00,34.55,34.56,34.5,34.53,282751.0,31.8276,31.8368,31.7815,31.8092,282751.0
2020-04-27 09:30:00,34.82,35.04,34.81,35.0,18284.0,32.0763,32.279,32.0671,32.2421,18284.0
2020-04-27 09:35:00,35.06,35.21,35.06,35.16,38968.0,32.2974,32.4356,32.2974,32.3895,38968.0
2020-04-27 09:40:00,35.15,35.15,34.93,34.94,62704.0,32.3803,32.3803,32.1776,32.1868,62704.0
2020-04-27 09:45:00,34.95,35.1,34.91,35.1,40196.0,32.1961,32.3342,32.1592,32.3342,40196.0
2020-04-27 09:50:00,35.11,35.23,35.08,35.19,45448.0,32.3434,32.454,32.3158,32.4171,45448.0
2020-04-27 09:55:00,35.17,35.31,35.16,35.28,85003.0,32.3987,32.5277,32.3895,32.5001,85003.0
2020-04-27 10:00:00,35.29,35.31,35.19,35.2,50418.0,32.5093,32.5277,32.4171,32.4264,50418.0
2020-04-27 10:05:00,35.2,35.26,35.12,35.25,73092.0,32.4264,32.4816,32.3527,32.4724,73092.0
2020-04-27 10:10:00,35.25,35.37,35.17,35.33,79908.0,32.4724,32.583,32.3987,32.5461,79908.0
2020-04-27 10:15:00,35.34,35.4,35.27,35.4,83247.0,32.5553,32.6106,32.4908,32.6106,83247.0
2020-04-27 10:20:00,35.39,35.45,35.33,35.36,45208.0,32.6014,32.6567,32.5461,32.5738,45208.0
2020-04-27 10:25:00,35.37,35.4,35.3,35.39,113348.0,32.583,32.6106,32.5185,32.6014,113348.0
2020-04-27 10:30:00,35.41,35.48,35.41,35.46,98785.0,32.6198,32.6843,32.6198,32.6659,98785.0
2020-04-27 10:35:00,35.45,35.52,35.42,35.52,41687.0,32.6567,32.7211,32.629,32.7211,41687.0
2020-04-27 10:40:00,35.52,35.63,35.49,35.61,120421.0,32.7211,32.8225,32.6935,32.8041,120421.0
2020-04-27 10:45:00,35.61,35.67,35.58,35.64,90755.0,32.8041,32.8593,32.7764,32.8317,90755.0
2020-04-27 10:50:00,35.65,35.81,35.64,35.77,155748.0,32.8409,32.9883,32.8317,32.9514,155748.0
2020-04-27 10:55:00,35.78,35.82,35.73,35.81,211806.0,32.9607,32.9975,32.9146,32.9883,211806.0
2020-04-27 11:00:00,35.81,35.88,35.81,35.82,128584.0,32.9883,33.0528,32.9883,32.9975,128584.0
2020-04-27 11:05:00,35.81,35.83,35.71,35.83,119084.0,32.9883,33.0067,32.8962,33.0067,119084.0
2020-04-27 11:10:00,35.82,35.84,35.77,35.79,52870.0,32.9975,33.0159,32.9514,32.9699,52870.0
2020-04-27 11:15:00,35.79,35.85,35.76,35.83,48276.0,32.9699,33.0251,32.9422,33.0067,48276.0
2020-04-27 11:20:00,35.84,35.84,35.77,35.81,79683.0,33.0159,33.0159,32.9514,32.9883,79683.0
2020-04-27 11:25:00,35.81,35.88,35.8,35.87,35683.0,32.9883,33.0528,32.9791,33.0436,35683.0
2020-04-27 11:30:00,35.86,35.94,35.8,35.94,122044.0,33.0344,33.108,32.9791,33.108,122044.0
2020-04-27 11:35:00,35.94,35.95,35.86,35.93,63232.0,33.108,33.1173,33.0344,33.0988,63232.0
2020-04-27 11:40:00,35.94,35.97,35.93,35.95,125174.0,33.108,33.1357,33.0988,33.1173,125174.0
2020-04-27 11:45:00,35.95,35.95,35.91,35.92,46839.0,33.1173,33.1173,33.0804,33.0896,46839.0
2020-04-27 11:50:00,35.92,35.94,35.86,35.92,46291.0,33.0896,33.108,33.0344,33.0896,46291.0
2020-04-27 11:55:00,35.93,36.0,35.92,35.99,67434.0,33.0988,33.1633,33.0896,33.1541,67434.0
2020-04-27 12:00:00,36.0,36.03,35.93,36.0,61741.0,33.1633,33.191,33.0988,33.1633,61741.0
2020-04-27 12:05:00,36.0,36.05,35.99,36.02,34967.0,33.1633,33.2094,33.1541,33.1817,34967.0
2020-04-27 12:10:00,36.02,36.08,36.0,36.08,40997.0,33.1817,33.237,33.1633,33.237,40997.0
2020-04-27 12:15:00,36.08,36.14,36.07,36.13,65149.0,33.237,33.2923,33.2278,33.2831,65149.0
2020-04-27 12:20:00,36.12,36.16,36.11,36.15,176073.0,33.2739,33.3107,33.2647,33.3015,176073.0
2020-04-27 12:25:00,36.15,36.16,36.08,36.13,47096.0,33.3015,33.3107,33.237,33.2831,47096.0
2020-04-27 12:30:00,36.13,36.22,36.13,36.21,74079.0,33.2831,33.366,33.2831,33.3568,74079.0
2020-04-27 12:35:00,36.2,36.21,36.15,36.18,70654.0,33.3476,33.3568,33.3015,33.3291,70654.0
2020-04-27 12:40:00,36.19,36.21,36.17,36.2,81181.0,33.3383,33.3568,33.3199,33.3476,81181.0
2020-04-27 12:45:00,36.2,36.2,36.11,36.16,106244.0,33.3476,33.3476,33.2647,33.3107,106244.0
2020-04-27 12:50:00,36.16,36.18,36.13,36.16,33105.0,33.3107,33.3291,33.2831,33.3107,33105.0
2020-04-27 12:55:00,36.16,36.31,36.16,36.3,131185.0,33.3107,33.4489,33.3107,33.4397,131185.0
2020-04-27 13:00:00,36.3,36.3,36.13,36.19,35967.0,33.4397,33.4397,33.2831,33.3383,35967.0
2020-04-27 13:05:00,36.19,36.21,36.16,36.17,30538.0,33.3383,33.3568,33.3107,33.3199,30538.0
2020-04-27 13:10:00,36.17,36.23,36.15,36.2,41059.0,33.3199,33.3752,33.3015,33.3476,41059.0
2020-04-27 13:15:00,36.2,36.2,36.11,36.11,54254.0,33.3476,33.3476,33.2647,33.2647,54254.0
2020-04-27 13:20:00,36.11,36.14,36.08,36.09,53893.0,33.2647,33.2923,33.237,33.2462,53893.0
2020-04-27 13:25:00,36.09,36.23,36.09,36.21,40468.0,33.2462,33.3752,33.2462,33.3568,40468.0
2020-04-27 13:30:00,36.2,36.25,36.19,36.22,152154.0,33.3476,33.3936,33.3383,33.366,152154.0
2020-04-27 13:35:00,36.22,36.24,36.17,36.2,39293.0,33.366,33.3844,33.3199,33.3476,39293.0
2020-04-27 13:40:00,36.2,36.21,36.16,36.16,50929.0,33.3476,33.3568,33.3107,33.3107,50929.0
2020-04-27 13:45:00,36.17,36.26,36.14,36.24,31359.0,33.3199,33.4028,33.2923,33.3844,31359.0
2020-04-27 13:50:00,36.23,36.28,36.22,36.28,52283.0,33.3752,33.4213,33.366,33.4213,52283.0
2020-04-27 13:55:00,36.28,36.32,36.27,36.28,41337.0,33.4213,33.4581,33.412,33.4213,41337.0
2020-04-27 14:00:00,36.29,36.35,36.29,36.32,66005.0,33.4305,33.4857,33.4305,33.4581,66005.0
2020-04-27 14:05:00,36.31,36.35,36.25,36.34,166895.0,33.4489,33.4857,33.3936,33.4765,166895.0
2020-04-27 14:10:00,36.33,36.38,36.32,36.36,48840.0,33.4673,33.5134,33.4581,33.495,48840.0
2020-04-27 14:15:00,36.36,36.38,36.29,36.36,89128.0,33.495,33.5134,33.4305,33.495,89128.0
2020-04-27 14:20:00,36.36,36.39,36.34,36.39,43074.0,33.495,33.5226,33.4765,33.5226,43074.0
2020-04-27 14:25:00,36.38,36.4,36.35,36.36,70752.0,33.5134,33.5318,33.4857,33.495,70752.0
2020-04-27 14:30:00,36.36,36.41,36.34,36.34,86247.0,33.495,33.541,33.4765,33.4765,86247.0
2020-04-27 14:35:00,36.34,36.37,36.3,36.34,59261.0,33.4765,33.5042,33.4397,33.4765,59261.0
2020-04-27 14:40:00,36.35,36.42,36.34,36.34,92012.0,33.4857,33.5502,33.4765,33.4765,92012.0
2020-04-27 14:45:00,36.34,36.44,36.34,36.44,33089.0,33.4765,33.5686,33.4765,33.5686,33089.0
2020-04-27 14:50:00,36.43,36.43,36.38,36.4,33793.0,33.5594,33.5594,33.5134,33.5318,33793.0
2020-04-27 14:55:00,36.4,36.4,36.35,36.38,31574.0,33.5318,33.5318,33.4857,33.5134,31574.0
2020-04-27 15:00:00,36.37,36.55,36.36,36.54,234950.0,33.5042,33.67,33.495,33.6608,234950.0
2020-04-27 15:05:00,36.55,36.55,36.45,36.47,52453.0,33.67,33.67,33.5779,33.5963,52453.0
2020-04-27 15:10:00,36.47,36.51,36.46,36.48,105156.0,33.5963,33.6331,33.5871,33.6055,105156.0
2020-04-27 15:15:00,36.48,36.48,36.41,36.45,90874.0,33.6055,33.6055,33.541,33.5779,90874.0
2020-04-27 15:20:00,36.46,36.48,36.43,36.46,121951.0,33.5871,33.6055,33.5594,33.5871,121951.0
2020-04-27 15:25:00,36.46,36.47,36.43,36.45,48118.0,33.5871,33.5963,33.5594,33.5779,48118.0
2020-04-27 15:30:00,36.45,36.47,36.4,36.42,187522.0,33.5779,33.5963,33.5318,33.5502,187522.0
2020-04-27 15:35:00,36.42,36.46,36.41,36.42,132123.0,33.5502,33.5871,33.541,33.5502,132123.0
2020-04-27 15:40:00,36.42,36.47,36.42,36.45,77697.0,33.5502,33.5963,33.5502,33.5779,77697.0
2020-04-27 15:45:00,36.44,36.47,36.42,36.46,154490.0,33.5686,33.5963,33.5502,33.5871,154490.0
2020-04-27 15:50:00,36.46,36.46,36.38,36.41,258484.0,33.5871,33.5871,33.5134,33.541,258484.0
2020-04-27 15:55:00,36.41,36.41,36.36,36.36,436446.0,33.541,33.541,33.495,33.495,436446.0
2020-04-28 09:30:00,37.31,37.55,37.3,37.46,332951.0,34.3701,34.5912,34.3609,34.5083,332951.0
2020-04-28 09:35:00,37.47,37.68,37.44,37.45,360169.0,34.5175,34.7109,34.4899,34.4991,360169.0
2020-04-28 09:40:00,37.46,37.54,37.37,37.5,250858.0,34.5083,34.582,34.4254,34.5451,250858.0
2020-04-28 09:45:00,37.5,37.64,37.5,37.62,141946.0,34.5451,34.6741,34.5451,34.6557,141946.0
2020-04-28 09:50:00,37.61,37.66,37.5,37.52,181718.0,34.6465,34.6925,34.5451,34.5635,181718.0
2020-04-28 09:55:00,37.52,37.55,37.23,37.25,209058.0,34.5635,34.5912,34.2964,34.3148,209058.0
2020-04-28 10:00:00,37.24,37.29,36.97,37.08,181439.0,34.3056,34.3517,34.0569,34.1582,181439.0
2020-04-28 10:05:00,37.09,37.21,37.08,37.14,115879.0,34.1674,34.278,34.1582,34.2135,115879.0
2020-04-28 10:10:00,37.14,37.14,36.92,36.99,49570.0,34.2135,34.2135,34.0108,34.0753,49570.0
2020-04-28 10:15:00,37.0,37.15,36.97,37.05,40031.0,34.0845,34.2227,34.0569,34.1306,40031.0
2020-04-28 10:20:00,37.05,37.08,36.84,36.87,99096.0,34.1306,34.1582,33.9371,33.9648,99096.0
2020-04-28 10:25:00,36.86,36.99,36.84,36.93,122642.0,33.9556,34.0753,33.9371,34.02,122642.0
2020-04-28 10:30:00,36.93,36.98,36.78,36.79,141044.0,34.02,34.0661,33.8819,33.8911,141044.0
2020-04-28 10:35:00,36.79,36.9,36.77,36.87,95833.0,33.8911,33.9924,33.8726,33.9648,95833.0
2020-04-28 10:40:00,36.85,36.86,36.56,36.57,148672.0,33.9463,33.9556,33.6792,33.6884,148672.0
2020-04-28 10:45:00,36.57,36.64,36.5,36.58,79323.0,33.6884,33.7529,33.6239,33.6976,79323.0
2020-04-28 10:50:00,36.57,36.57,36.38,36.38,71197.0,33.6884,33.6884,33.5134,33.5134,71197.0
2020-04-28 10:55:00,36.38,36.38,36.2,36.24,147606.0,33.5134,33.5134,33.3476,33.3844,147606.0
2020-04-28 11:00:00,36.24,36.43,36.19,36.36,130929.0,33.3844,33.5594,33.3383,33.495,130929.0
2020-04-28 11:05:00,36.35,36.54,36.3,36.48,86756.0,33.4857,33.6608,33.4397,33.6055,86756.0
2020-04-28 11:10:00,36.49,36.59,36.46,36.54,53934.0,33.6147,33.7068,33.5871,33.6608,53934.0
2020-04-28 11:15:00,36.54,36.56,36.39,36.52,93992.0,33.6608,33.6792,33.5226,33.6423,93992.0
2020-04-28 11:20:00,36.52,36.65,36.49,36.63,110625.0,33.6423,33.7621,33.6147,33.7437,110625.0
2020-04-28 11:25:00,36.64,36.78,36.62,36.68,102274.0,33.7529,33.8819,33.7345,33.7897,102274.0
2020-04-28 11:30:00,36.67,36.8,36.67,36.78,49917.0,33.7805,33.9003,33.7805,33.8819,49917.0
2020-04-28 11:35:00,36.79,36.84,36.74,36.77,36125.0,33.8911,33.9371,33.845,33.8726,36125.0
2020-04-28 11:40:00,36.77,36.82,36.7,36.8,53069.0,33.8726,33.9187,33.8082,33.9003,53069.0
2020-04-28 11:45:00,36.83,36.87,36.75,36.77,95923.0,33.9279,33.9648,33.8542,33.8726,95923.0
2020-04-28 11:50:00,36.78,36.81,36.64,36.76,37363.0,33.8819,33.9095,33.7529,33.8634,37363.0
2020-04-28 11:55:00,36.76,36.78,36.69,36.75,46722.0,33.8634,33.8819,33.799,33.8542,46722.0
2020-04-28 12:00:00,36.75,36.81,36.68,36.77,55771.0,33.8542,33.9095,33.7897,33.8726,55771.0
2020-04-28 12:05:00,36.78,36.87,36.76,36.86,36701.0,33.8819,33.9648,33.8634,33.9556,36701.0
2020-04-28 12:10:00,36.87,36.93,36.82,36.84,87269.0,33.9648,34.02,33.9187,33.9371,87269.0
2020-04-28 12:15:00,36.84,36.84,36.64,36.68,151367.0,33.9371,33.9371,33.7529,33.7897,151367.0
2020-04-28 12:20:00,36.67,36.75,36.64,36.68,153720.0,33.7805,33.8542,33.7529,33.7897,153720.0
2020-04-28 12:25:00,36.69,36.74,36.67,36.73,37902.0,33.799,33.845,33.7805,33.8358,37902.0
2020-04-28 12:30:00,36.72,36.81,36.7,36.8,42559.0,33.8266,33.9095,33.8082,33.9003,42559.0
2020-04-28 12:35:00,36.79,36.81,36.71,36.78,63298.0,33.8911,33.9095,33.8174,33.8819,63298.0
2020-04-28 12:40:00,36.77,36.81,36.75,36.79,40356.0,33.8726,33.9095,33.8542,33.8911,40356.0
2020-04-28 12:45:00,36.79,36.79,36.66,36.75,30072.0,33.8911,33.8911,33.7713,33.8542,30072.0
2020-04-28 12:50:00,36.75,36.77,36.7,36.71,37964.0,33.8542,33.8726,33.8082,33.8174,37964.0
2020-04-28 12:55:00,36.71,36.85,36.71,36.81,40925.0,33.8174,33.9463,33.8174,33.9095,40925.0
2020-04-28 13:00:00,36.81,36.94,36.4,36.94,345707.0,33.9095,34.0293,33.5318,34.0293,345707.0
2020-04-28 13:05:00,36.94,36.97,36.9,36.93,64383.0,34.0293,34.0569,33.9924,34.02,64383.0
2020-04-28 13:10:00,36.93,36.94,36.82,36.83,40872.0,34.02,34.0293,33.9187,33.9279,40872.0
2020-04-28 13:15:00,36.83,36.87,36.8,36.8,39229.0,33.9279,33.9648,33.9003,33.9003,39229.0
2020-04-28 13:20:00,36.81,36.88,36.77,36.86,56042.0,33.9095,33.974,33.8726,33.9556,56042.0
2020-04-28 13:25:00,36.87,36.93,36.85,36.9,26500.0,33.9648,34.02,33.9463,33.9924,26500.0
2020-04-28 13:30:00,36.89,36.95,36.86,36.87,49785.0,33.9832,34.0385,33.9556,33.9648,49785.0
2020-04-28 13:35:00,36.86,36.89,36.82,36.84,35516.0,33.9556,33.9832,33.9187,33.9371,35516.0
2020-04-28 13:40:00,36.84,36.99,36.84,36.99,45585.0,33.9371,34.0753,33.9371,34.0753,45585.0
2020-04-28 13:45:00,36.98,37.02,36.95,36.97,154408.0,34.0661,34.1029,34.0385,34.0569,154408.0
2020-04-28 13:50:00,36.97,37.0,36.95,36.96,63895.0,34.0569,34.0845,34.0385,34.0477,63895.0
2020-04-28 13:55:00,36.96,36.97,36.9,36.94,157967.0,34.0477,34.0569,33.9924,34.0293,157967.0
2020-04-28 14:00:00,36.94,37.03,36.94,37.0,21427.0,34.0293,34.1122,34.0293,34.0845,21427.0
2020-04-28 14:05:00,37.01,37.01,36.95,36.99,31382.0,34.0937,34.0937,34.0385,34.0753,31382.0
2020-04-28 14:10:00,37.0,37.09,36.99,37.09,167142.0,34.0845,34.1674,34.0753,34.1674,167142.0
2020-04-28 14:15:00,37.08,37.11,37.05,37.08,72142.0,34.1582,34.1859,34.1306,34.1582,72142.0
2020-04-28 14:20:00,37.07,37.14,37.07,37.13,63005.0,34.149,34.2135,34.149,34.2043,63005.0
2020-04-28 14:25:00,37.13,37.16,37.1,37.13,44346.0,34.2043,34.2319,34.1766,34.2043,44346.0
2020-04-28 14:30:00,37.13,37.21,37.12,37.19,141185.0,34.2043,34.278,34.1951,34.2596,141185.0
2020-04-28 14:35:00,37.19,37.2,37.04,37.05,144836.0,34.2596,34.2688,34.1214,34.1306,144836.0
2020-04-28 14:40:00,37.05,37.11,37.02,37.02,166771.0,34.1306,34.1859,34.1029,34.1029,166771.0
2020-04-28 14:45:00,37.02,37.08,37.0,37.08,110982.0,34.1029,34.1582,34.0845,34.1582,110982.0
2020-04-28 14:50:00,37.07,37.11,36.97,36.98,66932.0,34.149,34.1859,34.0569,34.0661,66932.0
2020-04-28 14:55:00,36.98,37.01,36.95,36.97,44387.0,34.0661,34.0937,34.0385,34.0569,44387.0
2020-04-28 15:00:00,36.98,37.01,36.95,36.97,44767.0,34.0661,34.0937,34.0385,34.0569,44767.0
2020-04-28 15:05:00,36.98,36.99,36.94,36.95,35699.0,34.0661,34.0753,34.0293,34.0385,35699.0
2020-04-28 15:10:00,36.95,37.02,36.93,36.97,31721.0,34.0385,34.1029,34.02,34.0569,31721.0
2020-04-28 15:15:00,36.97,37.02,36.96,37.0,57399.0,34.0569,34.1029,34.0477,34.0845,57399.0
2020-04-28 15:20:00,37.0,37.05,36.89,36.98,122950.0,34.0845,34.1306,33.9832,34.0661,122950.0
2020-04-28 15:25:00,36.98,37.07,36.98,37.05,36174.0,34.0661,34.149,34.0661,34.1306,36174.0
2020-04-28 15:30:00,37.04,37.09,37.02,37.02,66794.0,34.1214,34.1674,34.1029,34.1029,66794.0
2020-04-28 15:35:00,37.02,37.06,36.99,37.06,77178.0,34.1029,34.1398,34.0753,34.1398,77178.0
2020-04-28 15:40:00,37.07,37.09,37.02,37.04,39124.0,34.149,34.1674,34.1029,34.1214,39124.0
2020-04-28 15:45:00,37.02,37.04,36.89,36.9,49077.0,34.1029,34.1214,33.9832,33.9924,49077.0
2020-04-28 15:50:00,36.89,36.93,36.73,36.77,127723.0,33.9832,34.02,33.8358,33.8726,127723.0
2020-04-28 15:55:00,36.76,36.85,36.76,36.82,165578.0,33.8634,33.9463,33.8634,33.9187,165578.0
2020-04-29 09:30:00,37.88,37.99,37.55,37.7,116970.0,34.8952,34.9965,34.5912,34.7294,116970.0
2020-04-29 09:35:00,37.7,37.74,37.43,37.46,68851.0,34.7294,34.7662,34.4806,34.5083,68851.0
2020-04-29 09:40:00,37.46,37.58,37.44,37.57,362633.0,34.5083,34.6188,34.4899,34.6096,362633.0
2020-04-29 09:45:00,37.57,37.72,37.53,37.68,212077.0,34.6096,34.7478,34.5728,34.7109,212077.0
2020-04-29 09:50:00,37.68,37.79,37.67,37.76,123643.0,34.7109,34.8123,34.7017,34.7846,123643.0
2020-04-29 09:55:00,37.76,37.82,37.71,37.8,155602.0,34.7846,34.8399,34.7386,34.8215,155602.0
2020-04-29 10:00:00,37.82,37.83,37.67,37.77,68162.0,34.8399,34.8491,34.7017,34.7939,68162.0
2020-04-29 10:05:00,37.77,37.83,37.71,37.71,115762.0,34.7939,34.8491,34.7386,34.7386,115762.0
2020-04-29 10:10:00,37.71,37.75,37.63,37.73,49020.0,34.7386,34.7754,34.6649,34.757,49020.0
2020-04-29 10:15:00,37.73,37.88,37.73,37.88,56026.0,34.757,34.8952,34.757,34.8952,56026.0
2020-04-29 10:20:00,37.86,37.98,37.85,37.97,69068.0,34.8768,34.9873,34.8675,34.9781,69068.0
2020-04-29 10:25:00,37.95,37.97,37.87,37.95,34829.0,34.9597,34.9781,34.886,34.9597,34829.0
2020-04-29 10:30:00,37.95,38.05,37.94,38.04,124991.0,34.9597,35.0518,34.9505,35.0426,124991.0
2020-04-29 10:35:00,38.04,38.09,37.93,38.0,43208.0,35.0426,35.0886,34.9412,35.0057,43208.0
2020-04-29 10:40:00,38.0,38.12,37.99,38.11,12347.0,35.0057,35.1163,34.9965,35.1071,12347.0
2020-04-29 10:45:00,38.12,38.18,38.05,38.18,40171.0,35.1163,35.1715,35.0518,35.1715,40171.0
2020-04-29 10:50:00,38.18,38.3,38.17,38.3,78610.0,35.1715,35.2821,35.1623,35.2821,78610.0
2020-04-29 10:55:00,38.28,38.31,38.19,38.19,50854.0,35.2637,35.2913,35.1808,35.1808,50854.0
2020-04-29 11:00:00,38.19,38.25,38.06,38.13,40507.0,35.1808,35.236,35.061,35.1255,40507.0
2020-04-29 11:05:00,38.13,38.19,38.01,38.02,172997.0,35.1255,35.1808,35.0149,35.0242,172997.0
2020-04-29 11:10:00,38.02,38.12,37.99,38.02,167504.0,35.0242,35.1163,34.9965,35.0242,167504.0
2020-04-29 11:15:00,38.02,38.07,37.96,38.04,59991.0,35.0242,35.0702,34.9689,35.0426,59991.0
2020-04-29 11:20:00,38.03,38.13,38.03,38.12,27273.0,35.0334,35.1255,35.0334,35.1163,27273.0
2020-04-29 11:25:00,38.11,38.13,38.06,38.06,130767.0,35.1071,35.1255,35.061,35.061,130767.0
2020-04-29 11:30:00,38.07,38.08,37.99,38.07,89621.0,35.0702,35.0794,34.9965,35.0702,89621.0
2020-04-29 11:35:00,38.06,38.08,38.02,38.05,21375.0,35.061,35.0794,35.0242,35.0518,21375.0
2020-04-29 11:40:00,38.06,38.07,37.98,37.98,18059.0,35.061,35.0702,34.9873,34.9873,18059.0
2020-04-29 11:45:00,37.97,38.04,37.96,38.01,22000.0,34.9781,35.0426,34.9689,35.0149,22000.0
2020-04-29 11:50:00,38.02,38.1,37.98,38.08,27436.0,35.0242,35.0978,34.9873,35.0794,27436.0
2020-04-29 11:55:00,38.07,38.11,38.02,38.03,41510.0,35.0702,35.1071,35.0242,35.0334,41510.0
2020-04-29 12:00:00,38.04,38.1,38.03,38.08,38860.0,35.0426,35.0978,35.0334,35.0794,38860.0
2020-04-29 12:05:00,38.08,38.14,38.06,38.07,38731.0,35.0794,35.1347,35.061,35.0702,38731.0
2020-04-29 12:10:00,38.07,38.1,38.02,38.08,32130.0,35.0702,35.0978,35.0242,35.0794,32130.0
2020-04-29 12:15:00,38.08,38.14,38.01,38.04,30790.0,35.0794,35.1347,35.0149,35.0426,30790.0
2020-04-29 12:20:00,38.04,38.15,38.03,38.14,42570.0,35.0426,35.1439,35.0334,35.1347,42570.0
2020-04-29 12:25:00,38.14,38.14,38.07,38.09,64057.0,35.1347,35.1347,35.0702,35.0886,64057.0
2020-04-29 12:30:00,38.09,38.13,38.07,38.07,37382.0,35.0886,35.1255,35.0702,35.0702,37382.0
2020-04-29 12:35:00,38.07,38.22,38.07,38.2,22467.0,35.0702,35.2084,35.0702,35.19,22467.0
2020-04-29 12:40:00,38.2,38.21,38.17,38.18,25154.0,35.19,35.1992,35.1623,35.1715,25154.0
2020-04-29 12:45:00,38.19,38.25,38.16,38.25,34618.0,35.1808,35.236,35.1531,35.236,34618.0
2020-04-29 12:50:00,38.26,38.28,38.24,38.26,36261.0,35.2452,35.2637,35.2268,35.2452,36261.0
2020-04-29 12:55:00,38.26,38.3,38.24,38.27,29227.0,35.2452,35.2821,35.2268,35.2545,29227.0
2020-04-29 13:00:00,38.27,38.34,38.27,38.31,42747.0,35.2545,35.3189,35.2545,35.2913,42747.0
2020-04-29 13:05:00,38.32,38.4,38.32,38.39,43570.0,35.3005,35.3742,35.3005,35.365,43570.0
2020-04-29 13:10:00,38.39,38.43,38.36,38.39,32879.0,35.365,35.4018,35.3374,35.365,32879.0
2020-04-29 13:15:00,38.38,38.38,38.33,38.34,21140.0,35.3558,35.3558,35.3097,35.3189,21140.0
2020-04-29 13:20:00,38.35,38.39,38.34,38.34,17080.0,35.3281,35.365,35.3189,35.3189,17080.0
2020-04-29 13:25:00,38.34,38.37,38.31,38.31,30822.0,35.3189,35.3466,35.2913,35.2913,30822.0
2020-04-29 13:30:00,38.31,38.33,38.17,38.18,42239.0,35.2913,35.3097,35.1623,35.1715,42239.0
2020-04-29 13:35:00,38.17,38.2,38.11,38.18,43421.0,35.1623,35.19,35.1071,35.1715,43421.0
2020-04-29 13:40:00,38.17,38.23,38.14,38.14,35593.0,35.1623,35.2176,35.1347,35.1347,35593.0
2020-04-29 13:45:00,38.14,38.17,38.12,38.13,38731.0,35.1347,35.1623,35.1163,35.1255,38731.0
2020-04-29 13:50:00,38.13,38.16,38.09,38.09,38666.0,35.1255,35.1531,35.0886,35.0886,38666.0
2020-04-29 13:55:00,38.08,38.11,37.99,38.02,56813.0,35.0794,35.1071,34.9965,35.0242,56813.0
2020-04-29 14:00:00,38.02,38.1,37.92,37.98,42172.0,35.0242,35.0978,34.932,34.9873,42172.0
2020-04-29 14:05:00,37.98,37.99,37.9,37.93,23044.0,34.9873,34.9965,34.9136,34.9412,23044.0
2020-04-29 14:10:00,37.93,38.01,37.91,38.01,44156.0,34.9412,35.0149,34.9228,35.0149,44156.0
2020-04-29 14:15:00,38.02,38.08,38.01,38.03,69309.0,35.0242,35.0794,35.0149,35.0334,69309.0
2020-04-29 14:20:00,38.04,38.13,38.04,38.13,55747.0,35.0426,35.1255,35.0426,35.1255,55747.0
2020-04-29 14:25:00,38.13,38.17,38.05,38.08,50831.0,35.1255,35.1623,35.0518,35.0794,50831.0
2020-04-29 14:30:00,38.08,38.15,38.02,38.11,137169.0,35.0794,35.1439,35.0242,35.1071,137169.0
2020-04-29 14:35:00,38.11,38.15,38.06,38.15,57175.0,35.1071,35.1439,35.061,35.1439,57175.0
2020-04-29 14:40:00,38.15,38.23,38.12,38.22,45894.0,35.1439,35.2176,35.1163,35.2084,45894.0
2020-04-29 14:45:00,38.22,38.23,38.12,38.14,72911.0,35.2084,35.2176,35.1163,35.1347,72911.0
2020-04-29 14:50:00,38.15,38.2,38.09,38.09,57534.0,35.1439,35.19,35.0886,35.0886,57534.0
2020-04-29 14:55:00,38.09,38.21,38.07,38.21,52092.0,35.0886,35.1992,35.0702,35.1992,52092.0
2020-04-29 15:00:00,38.21,38.24,38.17,38.24,61576.0,35.1992,35.2268,35.1623,35.2268,61576.0
2020-04-29 15:05:00,38.24,38.25,38.2,38.23,50192.0,35.2268,35.236,35.19,35.2176,50192.0
2020-04-29 15:10:00,38.23,38.24,38.19,38.21,40354.0,35.2176,35.2268,35.1808,35.1992,40354.0
2020-04-29 15:15:00,38.21,38.22,38.07,38.08,62121.0,35.1992,35.2084,35.0702,35.0794,62121.0
2020-04-29 15:20:00,38.09,38.17,38.08,38.17,83217.0,35.0886,35.1623,35.0794,35.1623,83217.0
2020-04-29 15:25:00,38.16,38.19,38.13,38.17,50912.0,35.1531,35.1808,35.1255,35.1623,50912.0
2020-04-29 15:30:00,38.17,38.19,38.1,38.18,78275.0,35.1623,35.1808,35.0978,35.1715,78275.0
2020-04-29 15:35:00,38.17,38.2,38.13,38.17,117167.0,35.1623,35.19,35.1255,35.1623,117167.0
2020-04-29 15:40:00,38.16,38.23,38.15,38.21,44433.0,35.1531,35.2176,35.1439,35.1992,44433.0
2020-04-29 15:45:00,38.22,38.24,38.19,38.22,75904.0,35.2084,35.2268,35.1808,35.2084,75904.0
2020-04-29 15:50:00,38.21,38.21,38.0,38.02,74133.0,35.1992,35.1992,35.0057,35.0242,74133.0
2020-04-29 15:55:00,38.03,38.04,37.98,38.03,238065.0,35.0334,35.0426,34.9873,35.0334,238065.0
2020-04-30 09:30:00,37.39,37.5,37.03,37.2,80749.0,34.4438,34.5451,34.1122,34.2688,80749.0
2020-04-30 09:35:00,37.19,37.23,36.89,37.0,113972.0,34.2596,34.2964,33.9832,34.0845,113972.0
2020-04-30 09:40:00,36.99,37.33,36.98,37.16,127764.0,34.0753,34.3885,34.0661,34.2319,127764.0
2020-04-30 09:45:00,37.15,37.22,37.03,37.16,112480.0,34.2227,34.2872,34.1122,34.2319,112480.0
2020-04-30 09:50:00,37.17,37.38,37.15,37.37,103345.0,34.2411,34.4346,34.2227,34.4254,103345.0
2020-04-30 09:55:00,37.37,37.52,37.31,37.35,69263.0,34.4254,34.5635,34.3701,34.4069,69263.0
2020-04-30 10:00:00,37.35,37.51,37.29,37.29,87057.0,34.4069,34.5543,34.3517,34.3517,87057.0
2020-04-30 10:05:00,37.29,37.45,37.24,37.31,154184.0,34.3517,34.4991,34.3056,34.3701,154184.0
2020-04-30 10:10:00,37.32,37.43,37.29,37.38,77247.0,34.3793,34.4806,34.3517,34.4346,77247.0
2020-04-30 10:15:00,37.37,37.38,37.19,37.27,93624.0,34.4254,34.4346,34.2596,34.3332,93624.0
2020-04-30 10:20:00,37.27,37.3,37.16,37.21,58243.0,34.3332,34.3609,34.2319,34.278,58243.0
2020-04-30 10:25:00,37.21,37.37,37.17,37.36,61956.0,34.278,34.4254,34.2411,34.4162,61956.0
2020-04-30 10:30:00,37.36,37.41,37.34,37.36,53561.0,34.4162,34.4622,34.3977,34.4162,53561.0
2020-04-30 10:35:00,37.36,37.44,37.32,37.32,57762.0,34.4162,34.4899,34.3793,34.3793,57762.0
2020-04-30 10:40:00,37.32,37.35,37.08,37.1,254258.0,34.3793,34.4069,34.1582,34.1766,254258.0
2020-04-30 10:45:00,37.11,37.24,37.08,37.2,116236.0,34.1859,34.3056,34.1582,34.2688,116236.0
2020-04-30 10:50:00,37.2,37.3,37.17,37.24,116142.0,34.2688,34.3609,34.2411,34.3056,116142.0
2020-04-30 10:55:00,37.23,37.29,37.16,37.17,74492.0,34.2964,34.3517,34.2319,34.2411,74492.0
2020-04-30 11:00:00,37.18,37.32,37.18,37.24,69602.0,34.2503,34.3793,34.2503,34.3056,69602.0
2020-04-30 11:05:00,37.24,37.24,37.12,37.19,140501.0,34.3056,34.3056,34.1951,34.2596,140501.0
2020-04-30 11:10:00,37.19,37.22,37.13,37.19,49621.0,34.2596,34.2872,34.2043,34.2596,49621.0
2020-04-30 11:15:00,37.19,37.27,37.07,37.08,201380.0,34.2596,34.3332,34.149,34.1582,201380.0
2020-04-30 11:20:00,37.07,37.11,36.99,37.02,124703.0,34.149,34.1859,34.0753,34.1029,124703.0
2020-04-30 11:25:00,37.01,37.07,36.96,36.97,90911.0,34.0937,34.149,34.0477,34.0569,90911.0
2020-04-30 11:30:00,36.97,36.99,36.92,36.92,45755.0,34.0569,34.0753,34.0108,34.0108,45755.0
2020-04-30 11:35:00,36.92,36.98,36.83,36.89,279371.0,34.0108,34.0661,33.9279,33.9832,279371.0
2020-04-30 11:40:00,36.89,37.0,36.89,37.0,63229.0,33.9832,34.0845,33.9832,34.0845,63229.0
2020-04-30 11:45:00,37.0,37.0,36.86,36.87,60229.0,34.0845,34.0845,33.9556,33.9648,60229.0
2020-04-30 11:50:00,36.87,36.9,36.8,36.81,29868.0,33.9648,33.9924,33.9003,33.9095,29868.0
2020-04-30 11:55:00,36.81,36.82,36.72,36.73,127199.0,33.9095,33.9187,33.8266,33.8358,127199.0
2020-04-30 12:00:00,36.73,36.73,36.54,36.55,206941.0,33.8358,33.8358,33.6608,33.67,206941.0
2020-04-30 12:05:00,36.54,36.67,36.51,36.64,96714.0,33.6608,33.7805,33.6331,33.7529,96714.0
2020-04-30 12:10:00,36.64,36.74,36.63,36.7,61648.0,33.7529,33.845,33.7437,33.8082,61648.0
2020-04-30 12:15:00,36.71,36.76,36.65,36.66,78909.0,33.8174,33.8634,33.7621,33.7713,78909.0
2020-04-30 12:20:00,36.66,36.7,36.59,36.65,42211.0,33.7713,33.8082,33.7068,33.7621,42211.0
2020-04-30 12:25:00,36.65,36.65,36.59,36.62,218602.0,33.7621,33.7621,33.7068,33.7345,218602.0
2020-04-30 12:30:00,36.62,36.62,36.52,36.52,71921.0,33.7345,33.7345,33.6423,33.6423,71921.0
2020-04-30 12:35:00,36.53,36.63,36.53,36.6,104412.0,33.6516,33.7437,33.6516,33.716,104412.0
2020-04-30 12:40:00,36.61,36.7,36.59,36.65,87607.0,33.7253,33.8082,33.7068,33.7621,87607.0
2020-04-30 12:45:00,36.64,36.7,36.6,36.7,55946.0,33.7529,33.8082,33.716,33.8082,55946.0
2020-04-30 12:50:00,36.7,36.75,36.68,36.75,44834.0,33.8082,33.8542,33.7897,33.8542,44834.0
2020-04-30 12:55:00,36.75,36.86,36.72,36.86,31881.0,33.8542,33.9556,33.8266,33.9556,31881.0
2020-04-30 13:00:00,36.85,36.85,36.72,36.72,17884.0,33.9463,33.9463,33.8266,33.8266,17884.0
2020-04-30 13:05:00,36.72,36.83,36.72,36.79,32237.0,33.8266,33.9279,33.8266,33.8911,32237.0
2020-04-30 13:10:00,36.79,36.9,36.76,36.9,132395.0,33.8911,33.9924,33.8634,33.9924,132395.0
2020-04-30 13:15:00,36.91,36.97,36.87,36.97,65411.0,34.0016,34.0569,33.9648,34.0569,65411.0
2020-04-30 13:20:00,36.97,37.0,36.9,36.93,83495.0,34.0569,34.0845,33.9924,34.02,83495.0
2020-04-30 13:25:00,36.92,36.95,36.89,36.9,42011.0,34.0108,34.0385,33.9832,33.9924,42011.0
2020-04-30 13:30:00,36.89,36.91,36.84,36.84,57292.0,33.9832,34.0016,33.9371,33.9371,57292.0
2020-04-30 13:35:00,36.85,36.89,36.81,36.83,56410.0,33.9463,33.9832,33.9095,33.9279,56410.0
2020-04-30 13:40:00,36.83,36.83,36.76,36.83,45619.0,33.9279,33.9279,33.8634,33.9279,45619.0
2020-04-30 13:45:00,36.82,36.83,36.77,36.79,22238.0,33.9187,33.9279,33.8726,33.8911,22238.0
2020-04-30 13:50:00,36.78,36.85,36.76,36.8,40834.0,33.8819,33.9463,33.8634,33.9003,40834.0
2020-04-30 13:55:00,36.79,36.8,36.75,36.75,32393.0,33.8911,33.9003,33.8542,33.8542,32393.0
2020-04-30 14:00:00,36.75,36.82,36.69,36.79,41063.0,33.8542,33.9187,33.799,33.8911,41063.0
2020-04-30 14:05:00,36.78,36.81,36.76,36.78,30100.0,33.8819,33.9095,33.8634,33.8819,30100.0
2020-04-30 14:10:00,36.78,36.83,36.76,36.81,33327.0,33.8819,33.9279,33.8634,33.9095,33327.0
2020-04-30 14:15:00,36.8,36.81,36.75,36.75,24163.0,33.9003,33.9095,33.8542,33.8542,24163.0
2020-04-30 14:20:00,36.75,36.79,36.74,36.76,32957.0,33.8542,33.8911,33.845,33.8634,32957.0
2020-04-30 14:25:00,36.76,36.79,36.73,36.76,131075.0,33.8634,33.8911,33.8358,33.8634,131075.0
2020-04-30 14:30:00,36.75,36.86,36.75,36.78,130029.0,33.8542,33.9556,33.8542,33.8819,130029.0
2020-04-30 14:35:00,36.78,36.79,36.7,36.74,37838.0,33.8819,33.8911,33.8082,33.845,37838.0
2020-04-30 14:40:00,36.74,36.75,36.7,36.72,42559.0,33.845,33.8542,33.8082,33.8266,42559.0
2020-04-30 14:45:00,36.72,36.75,36.7,36.75,68867.0,33.8266,33.8542,33.8082,33.8542,68867.0
2020-04-30 14:50:00,36.75,36.79,36.74,36.77,87984.0,33.8542,33.8911,33.845,33.8726,87984.0
2020-04-30 14:55:00,36.77,36.8,36.72,36.77,40265.0,33.8726,33.9003,33.8266,33.8726,40265.0
2020-04-30 15:00:00,36.77,36.79,36.71,36.71,44865.0,33.8726,33.8911,33.8174,33.8174,44865.0
2020-04-30 15:05:00,36.72,36.81,36.71,36.79,72589.0,33.8266,33.9095,33.8174,33.8911,72589.0
2020-04-30 15:10:00,36.78,36.78,36.68,36.71,27713.0,33.8819,33.8819,33.7897,33.8174,27713.0
2020-04-30 15:15:00,36.71,36.8,36.71,36.77,35305.0,33.8174,33.9003,33.8174,33.8726,35305.0
2020-04-30 15:20:00,36.77,36.82,36.73,36.79,41416.0,33.8726,33.9187,33.8358,33.8911,41416.0
2020-04-30 15:25:00,36.8,36.8,36.75,36.78,89968.0,33.9003,33.9003,33.8542,33.8819,89968.0
2020-04-30 15:30:00,36.79,36.83,36.78,36.79,110594.0,33.8911,33.9279,33.8819,33.8911,110594.0
2020-04-30 15:35:00,36.79,36.79,36.71,36.73,99929.0,33.8911,33.8911,33.8174,33.8358,99929.0
2020-04-30 15:40:00,36.73,36.74,36.66,36.69,182165.0,33.8358,33.845,33.7713,33.799,182165.0
2020-04-30 15:45:00,36.7,36.71,36.65,36.66,224370.0,33.8082,33.8174,33.7621,33.7713,224370.0
2020-04-30 15:50:00,36.66,36.82,36.64,36.82,304134.0,33.7713,33.9187,33.7529,33.9187,304134.0
2020-04-30 15:55:00,36.82,36.82,36.69,36.7,540014.0,33.9187,33.9187,33.799,33.8082,540014.0
2020-05-01 09:30:00,35.77,36.13,35.53,36.03,106007.0,32.9514,33.2831,32.7304,33.191,106007.0
2020-05-01 09:35:00,36.01,36.02,35.75,35.76,54777.0,33.1725,33.1817,32.933,32.9422,54777.0
2020-05-01 09:40:00,35.76,35.77,35.63,35.69,98040.0,32.9422,32.9514,32.8225,32.8777,98040.0
2020-05-01 09:45:00,35.69,35.82,35.67,35.72,41326.0,32.8777,32.9975,32.8593,32.9054,41326.0
2020-05-01 09:50:00,35.71,35.77,35.56,35.58,120816.0,32.8962,32.9514,32.758,32.7764,120816.0
2020-05-01 09:55:00,35.58,35.64,35.51,35.58,164893.0,32.7764,32.8317,32.7119,32.7764,164893.0
2020-05-01 10:00:00,35.61,35.82,35.59,35.77,58701.0,32.8041,32.9975,32.7856,32.9514,58701.0
2020-05-01 10:05:00,35.77,35.87,35.74,35.77,54113.0,32.9514,33.0436,32.9238,32.9514,54113.0
2020-05-01 10:10:00,35.76,35.81,35.67,35.77,36539.0,32.9422,32.9883,32.8593,32.9514,36539.0
2020-05-01 10:15:00,35.77,35.84,35.63,35.64,109532.0,32.9514,33.0159,32.8225,32.8317,109532.0
2020-05-01 10:20:00,35.63,35.7,35.59,35.67,175934.0,32.8225,32.887,32.7856,32.8593,175934.0
2020-05-01 10:25:00,35.68,35.73,35.68,35.72,32937.0,32.8685,32.9146,32.8685,32.9054,32937.0
2020-05-01 10:30:00,35.73,35.79,35.67,35.79,25362.0,32.9146,32.9699,32.8593,32.9699,25362.0
2020-05-01 10:35:00,35.79,35.88,35.78,35.84,53121.0,32.9699,33.0528,32.9607,33.0159,53121.0
2020-05-01 10:40:00,35.83,35.86,35.75,35.75,52708.0,33.0067,33.0344,32.933,32.933,52708.0
2020-05-01 10:45:00,35.74,35.8,35.7,35.73,58709.0,32.9238,32.9791,32.887,32.9146,58709.0
2020-05-01 10:50:00,35.74,35.79,35.68,35.7,158515.0,32.9238,32.9699,32.8685,32.887,158515.0
2020-05-01 10:55:00,35.7,35.73,35.59,35.59,149190.0,32.887,32.9146,32.7856,32.7856,149190.0
2020-05-01 11:00:00,35.59,35.59,35.49,35.5,102538.0,32.7856,32.7856,32.6935,32.7027,102538.0
2020-05-01 11:05:00,35.5,35.63,35.49,35.62,227217.0,32.7027,32.8225,32.6935,32.8133,227217.0
2020-05-01 11:10:00,35.62,35.63,35.56,35.63,41101.0,32.8133,32.8225,32.758,32.8225,41101.0
2020-05-01 11:15:00,35.63,35.63,35.55,35.55,73797.0,32.8225,32.8225,32.7488,32.7488,73797.0
2020-05-01 11:20:00,35.55,35.56,35.51,35.51,38263.0,32.7488,32.758,32.7119,32.7119,38263.0
2020-05-01 11:25:00,35.52,35.54,35.45,35.45,169069.0,32.7211,32.7396,32.6567,32.6567,169069.0
2020-05-01 11:30:00,35.44,35.44,35.34,35.35,145549.0,32.6474,32.6474,32.5553,32.5645,145549.0
2020-05-01 11:35:00,35.35,35.41,35.35,35.41,53113.0,32.5645,32.6198,32.5645,32.6198,53113.0
2020-05-01 11:40:00,35.41,35.41,35.3,35.31,37790.0,32.6198,32.6198,32.5185,32.5277,37790.0
2020-05-01 11:45:00,35.31,35.31,35.16,35.18,76126.0,32.5277,32.5277,32.3895,32.4079,76126.0
2020-05-01 11:50:00,35.18,35.18,35.07,35.12,68896.0,32.4079,32.4079,32.3066,32.3527,68896.0
2020-05-01 11:55:00,35.12,35.19,35.07,35.19,54231.0,32.3527,32.4171,32.3066,32.4171,54231.0
2020-05-01 12:00:00,35.19,35.2,35.04,35.04,53046.0,32.4171,32.4264,32.279,32.279,53046.0
2020-05-01 12:05:00,35.03,35.14,35.03,35.09,67991.0,32.2698,32.3711,32.2698,32.325,67991.0
2020-05-01 12:10:00,35.09,35.27,35.09,35.26,78801.0,32.325,32.4908,32.325,32.4816,78801.0
2020-05-01 12:15:00,35.26,35.27,35.21,35.22,55960.0,32.4816,32.4908,32.4356,32.4448,55960.0
2020-05-01 12:20:00,35.23,35.28,35.2,35.2,41202.0,32.454,32.5001,32.4264,32.4264,41202.0
2020-05-01 12:25:00,35.19,35.21,35.17,35.17,100272.0,32.4171,32.4356,32.3987,32.3987,100272.0
2020-05-01 12:30:00,35.17,35.24,35.12,35.23,330801.0,32.3987,32.4632,32.3527,32.454,330801.0
2020-05-01 12:35:00,35.24,35.24,35.15,35.19,50840.0,32.4632,32.4632,32.3803,32.4171,50840.0
2020-05-01 12:40:00,35.18,35.24,35.17,35.18,78956.0,32.4079,32.4632,32.3987,32.4079,78956.0
2020-05-01 12:45:00,35.19,35.24,35.18,35.19,87974.0,32.4171,32.4632,32.4079,32.4171,87974.0
2020-05-01 12:50:00,35.19,35.28,35.19,35.27,47211.0,32.4171,32.5001,32.4171,32.4908,47211.0
2020-05-01 12:55:00,35.27,35.29,35.25,35.28,76764.0,32.4908,32.5093,32.4724,32.5001,76764.0
2020-05-01 13:00:00,35.27,35.37,35.27,35.34,67751.0,32.4908,32.583,32.4908,32.5553,67751.0
2020-05-01 13:05:00,35.34,35.35,35.26,35.26,83496.0,32.5553,32.5645,32.4816,32.4816,83496.0
2020-05-01 13:10:00,35.26,35.3,35.23,35.24,51700.0,32.4816,32.5185,32.454,32.4632,51700.0
2020-05-01 13:15:00,35.24,35.25,35.15,35.16,64516.0,32.4632,32.4724,32.3803,32.3895,64516.0
2020-05-01 13:20:00,35.16,35.22,35.14,35.14,74857.0,32.3895,32.4448,32.3711,32.3711,74857.0
2020-05-01 13:25:00,35.14,35.28,35.14,35.28,62437.0,32.3711,32.5001,32.3711,32.5001,62437.0
2020-05-01 13:30:00,35.28,35.34,35.26,35.3,74006.0,32.5001,32.5553,32.4816,32.5185,74006.0
2020-05-01 13:35:00,35.29,35.31,35.25,35.25,50743.0,32.5093,32.5277,32.4724,32.4724,50743.0
2020-05-01 13:40:00,35.25,35.29,35.22,35.23,57247.0,32.4724,32.5093,32.4448,32.454,57247.0
2020-05-01 13:45:00,35.23,35.24,35.17,35.22,50045.0,32.454,32.4632,32.3987,32.4448,50045.0
2020-05-01 13:50:00,35.22,35.26,35.21,35.24,48031.0,32.4448,32.4816,32.4356,32.4632,48031.0
2020-05-01 13:55:00,35.24,35.27,35.23,35.25,40744.0,32.4632,32.4908,32.454,32.4724,40744.0
2020-05-01 14:00:00,35.25,35.33,35.2,35.33,54172.0,32.4724,32.5461,32.4264,32.5461,54172.0
2020-05-01 14:05:00,35.33,35.38,35.32,35.34,66861.0,32.5461,32.5922,32.5369,32.5553,66861.0
2020-05-01 14:10:00,35.35,35.37,35.31,35.33,98861.0,32.5645,32.583,32.5277,32.5461,98861.0
2020-05-01 14:15:00,35.33,35.36,35.32,35.35,62166.0,32.5461,32.5738,32.5369,32.5645,62166.0
2020-05-01 14:20:00,35.36,35.5,35.35,35.49,98226.0,32.5738,32.7027,32.5645,32.6935,98226.0
2020-05-01 14:25:00,35.49,35.51,35.46,35.51,103788.0,32.6935,32.7119,32.6659,32.7119,103788.0
2020-05-01 14:30:00,35.51,35.52,35.46,35.47,94977.0,32.7119,32.7211,32.6659,32.6751,94977.0
2020-05-01 14:35:00,35.47,35.54,35.46,35.54,41276.0,32.6751,32.7396,32.6659,32.7396,41276.0
2020-05-01 14:40:00,35.54,35.61,35.52,35.56,79138.0,32.7396,32.8041,32.7211,32.758,79138.0
2020-05-01 14:45:00,35.56,35.59,35.55,35.56,49082.0,32.758,32.7856,32.7488,32.758,49082.0
2020-05-01 14:50:00,35.55,35.55,35.5,35.55,54925.0,32.7488,32.7488,32.7027,32.7488,54925.0
2020-05-01 14:55:00,35.56,35.59,35.54,35.54,94250.0,32.758,32.7856,32.7396,32.7396,94250.0
2020-05-01 15:00:00,35.54,35.58,35.51,35.52,30739.0,32.7396,32.7764,32.7119,32.7211,30739.0
2020-05-01 15:05:00,35.52,35.6,35.5,35.58,58883.0,32.7211,32.7948,32.7027,32.7764,58883.0
2020-05-01 15:10:00,35.59,35.67,35.57,35.66,144465.0,32.7856,32.8593,32.7672,32.8501,144465.0
2020-05-01 15:15:00,35.65,35.68,35.62,35.63,29216.0,32.8409,32.8685,32.8133,32.8225,29216.0
2020-05-01 15:20:00,35.64,35.67,35.6,35.6,38297.0,32.8317,32.8593,32.7948,32.7948,38297.0
2020-05-01 15:25:00,35.6,35.6,35.51,35.53,54886.0,32.7948,32.7948,32.7119,32.7304,54886.0
2020-05-01 15:30:00,35.53,35.54,35.45,35.45,113741.0,32.7304,32.7396,32.6567,32.6567,113741.0
2020-05-01 15:35:00,35.46,35.52,35.44,35.51,229196.0,32.6659,32.7211,32.6474,32.7119,229196.0
2020-05-01 15:40:00,35.51,35.56,35.48,35.54,66917.0,32.7119,32.758,32.6843,32.7396,66917.0
2020-05-01 15:45:00,35.53,35.6,35.5,35.59,270461.0,32.7304,32.7948,32.7027,32.7856,270461.0
2020-05-01 15:50:00,35.58,35.61,35.52,35.54,159028.0,32.7764,32.8041,32.7211,32.7396,159028.0
2020-05-01 15:55:00,35.55,35.64,35.54,35.64,351115.0,32.7488,32.8317,32.7396,32.8317,351115.0
2020-05-04 09:30:00,35.1,35.11,34.76,34.84,85840.0,32.3342,32.3434,32.021,32.0947,85840.0
2020-05-04 09:35:00,34.85,34.94,34.73,34.89,80985.0,32.1039,32.1868,31.9934,32.1408,80985.0
2020-05-04 09:40:00,34.89,35.21,34.87,35.21,99589.0,32.1408,32.4356,32.1224,32.4356,99589.0
2020-05-04 09:45:00,35.21,35.34,35.16,35.28,73258.0,32.4356,32.5553,32.3895,32.5001,73258.0
2020-05-04 09:50:00,35.29,35.41,35.24,35.37,82404.0,32.5093,32.6198,32.4632,32.583,82404.0
2020-05-04 09:55:00,35.36,35.46,35.3,35.34,48395.0,32.5738,32.6659,32.5185,32.5553,48395.0
2020-05-04 10:00:00,35.35,35.46,35.27,35.44,42146.0,32.5645,32.6659,32.4908,32.6474,42146.0
2020-05-04 10:05:00,35.45,35.58,35.43,35.44,104582.0,32.6567,32.7764,32.6382,32.6474,104582.0
2020-05-04 10:10:00,35.45,35.61,35.42,35.58,40040.0,32.6567,32.8041,32.629,32.7764,40040.0
2020-05-04 10:15:00,35.57,35.8,35.56,35.75,78519.0,32.7672,32.9791,32.758,32.933,78519.0
2020-05-04 10:20:00,35.76,35.79,35.53,35.53,57313.0,32.9422,32.9699,32.7304,32.7304,57313.0
2020-05-04 10:25:00,35.52,35.52,35.41,35.44,23692.0,32.7211,32.7211,32.6198,32.6474,23692.0
2020-05-04 10:30:00,35.43,35.43,35.33,35.35,60106.0,32.6382,32.6382,32.5461,32.5645,60106.0
2020-05-04 10:35:00,35.36,35.52,35.34,35.52,49688.0,32.5738,32.7211,32.5553,32.7211,49688.0
2020-05-04 10:40:00,35.52,35.65,35.47,35.65,18653.0,32.7211,32.8409,32.6751,32.8409,18653.0
2020-05-04 10:45:00,35.65,35.66,35.51,35.55,25187.0,32.8409,32.8501,32.7119,32.7488,25187.0
2020-05-04 10:50:00,35.56,35.56,35.44,35.49,74978.0,32.758,32.758,32.6474,32.6935,74978.0
2020-05-04 10:55:00,35.48,35.51,35.4,35.4,51832.0,32.6843,32.7119,32.6106,32.6106,51832.0
2020-05-04 11:00:00,35.4,35.43,35.35,35.35,35503.0,32.6106,32.6382,32.5645,32.5645,35503.0
2020-05-04 11:05:00,35.35,35.49,35.34,35.46,19424.0,32.5645,32.6935,32.5553,32.6659,19424.0
2020-05-04 11:10:00,35.47,35.55,35.42,35.44,34681.0,32.6751,32.7488,32.629,32.6474,34681.0
2020-05-04 11:15:00,35.44,35.53,35.41,35.51,69697.0,32.6474,32.7304,32.6198,32.7119,69697.0
2020-05-04 11:20:00,35.51,35.58,35.48,35.56,64648.0,32.7119,32.7764,32.6843,32.758,64648.0
2020-05-04 11:25:00,35.56,35.56,35.41,35.45,49134.0,32.758,32.758,32.6198,32.6567,49134.0
2020-05-04 11:30:00,35.45,35.53,35.45,35.51,48018.0,32.6567,32.7304,32.6567,32.7119,48018.0
2020-05-04 11:35:00,35.51,35.63,35.49,35.62,39932.0,32.7119,32.8225,32.6935,32.8133,39932.0
2020-05-04 11:40:00,35.63,35.66,35.6,35.6,31905.0,32.8225,32.8501,32.7948,32.7948,31905.0
2020-05-04 11:45:00,35.6,35.61,35.53,35.57,26456.0,32.7948,32.8041,32.7304,32.7672,26456.0
2020-05-04 11:50:00,35.57,35.61,35.55,35.59,17389.0,32.7672,32.8041,32.7488,32.7856,17389.0
2020-05-04 11:55:00,35.59,35.59,35.5,35.5,25433.0,32.7856,32.7856,32.7027,32.7027,25433.0
2020-05-04 12:00:00,35.5,35.55,35.5,35.53,32885.0,32.7027,32.7488,32.7027,32.7304,32885.0
2020-05-04 12:05:00,35.53,35.54,35.49,35.53,35758.0,32.7304,32.7396,32.6935,32.7304,35758.0
2020-05-04 12:10:00,35.54,35.58,35.49,35.5,32999.0,32.7396,32.7764,32.6935,32.7027,32999.0
2020-05-04 12:15:00,35.5,35.57,35.48,35.55,25345.0,32.7027,32.7672,32.6843,32.7488,25345.0
2020-05-04 12:20:00,35.56,35.6,35.54,35.6,34069.0,32.758,32.7948,32.7396,32.7948,34069.0
2020-05-04 12:25:00,35.6,35.69,35.6,35.68,16830.0,32.7948,32.8777,32.7948,32.8685,16830.0
2020-05-04 12:30:00,35.68,35.71,35.61,35.62,28034.0,32.8685,32.8962,32.8041,32.8133,28034.0
2020-05-04 12:35:00,35.63,35.65,35.53,35.58,31258.0,32.8225,32.8409,32.7304,32.7764,31258.0
2020-05-04 12:40:00,35.59,35.62,35.57,35.62,21211.0,32.7856,32.8133,32.7672,32.8133,21211.0
2020-05-04 12:45:00,35.62,35.63,35.54,35.54,27010.0,32.8133,32.8225,32.7396,32.7396,27010.0
2020-05-04 12:50:00,35.54,35.57,35.52,35.55,77455.0,32.7396,32.7672,32.7211,32.7488,77455.0
2020-05-04 12:55:00,35.54,35.58,35.53,35.54,86941.0,32.7396,32.7764,32.7304,32.7396,86941.0
2020-05-04 13:00:00,35.55,35.57,35.51,35.55,65279.0,32.7488,32.7672,32.7119,32.7488,65279.0
2020-05-04 13:05:00,35.55,35.56,35.51,35.54,41333.0,32.7488,32.758,32.7119,32.7396,41333.0
2020-05-04 13:10:00,35.54,35.54,35.45,35.47,27684.0,32.7396,32.7396,32.6567,32.6751,27684.0
2020-05-04 13:15:00,35.47,35.49,35.37,35.4,30483.0,32.6751,32.6935,32.583,32.6106,30483.0
2020-05-04 13:20:00,35.4,35.42,35.38,35.42,31757.0,32.6106,32.629,32.5922,32.629,31757.0
2020-05-04 13:25:00,35.42,35.49,35.42,35.49,21414.0,32.629,32.6935,32.629,32.6935,21414.0
2020-05-04 13:30:00,35.48,35.51,35.48,35.5,15948.0,32.6843,32.7119,32.6843,32.7027,15948.0
2020-05-04 13:35:00,35.49,35.52,35.48,35.5,12145.0,32.6935,32.7211,32.6843,32.7027,12145.0
2020-05-04 13:40:00,35.5,35.52,35.47,35.47,12399.0,32.7027,32.7211,32.6751,32.6751,12399.0
2020-05-04 13:45:00,35.47,35.52,35.46,35.5,52995.0,32.6751,32.7211,32.6659,32.7027,52995.0
2020-05-04 13:50:00,35.5,35.51,35.45,35.47,14105.0,32.7027,32.7119,32.6567,32.6751,14105.0
2020-05-04 13:55:00,35.47,35.5,35.43,35.43,15867.0,32.6751,32.7027,32.6382,32.6382,15867.0
2020-05-04 14:00:00,35.42,35.46,35.42,35.45,29379.0,32.629,32.6659,32.629,32.6567,29379.0
2020-05-04 14:05:00,35.45,35.48,35.41,35.43,13158.0,32.6567,32.6843,32.6198,32.6382,13158.0
2020-05-04 14:10:00,35.43,35.52,35.43,35.47,21876.0,32.6382,32.7211,32.6382,32.6751,21876.0
2020-05-04 14:15:00,35.48,35.52,35.46,35.51,17670.0,32.6843,32.7211,32.6659,32.7119,17670.0
2020-05-04 14:20:00,35.5,35.51,35.48,35.5,9977.0,32.7027,32.7119,32.6843,32.7027,9977.0
2020-05-04 14:25:00,35.49,35.49,35.46,35.47,22094.0,32.6935,32.6935,32.6659,32.6751,22094.0
2020-05-04 14:30:00,35.47,35.51,35.43,35.45,17468.0,32.6751,32.7119,32.6382,32.6567,17468.0
2020-05-04 14:35:00,35.45,35.47,35.42,35.44,23203.0,32.6567,32.6751,32.629,32.6474,23203.0
2020-05-04 14:40:00,35.43,35.48,35.43,35.46,18110.0,32.6382,32.6843,32.6382,32.6659,18110.0
2020-05-04 14:45:00,35.45,35.53,35.45,35.53,45546.0,32.6567,32.7304,32.6567,32.7304,45546.0
2020-05-04 14:50:00,35.53,35.6,35.53,35.58,30192.0,32.7304,32.7948,32.7304,32.7764,30192.0
2020-05-04 14:55:00,35.58,35.66,35.56,35.64,24110.0,32.7764,32.8501,32.758,32.8317,24110.0
2020-05-04 15:00:00,35.63,35.64,35.6,35.64,26542.0,32.8225,32.8317,32.7948,32.8317,26542.0
2020-05-04 15:05:00,35.64,35.69,35.61,35.69,31852.0,32.8317,32.8777,32.8041,32.8777,31852.0
2020-05-04 15:10:00,35.68,35.74,35.67,35.67,52388.0,32.8685,32.9238,32.8593,32.8593,52388.0
2020-05-04 15:15:00,35.67,35.76,35.67,35.75,26222.0,32.8593,32.9422,32.8593,32.933,26222.0
2020-05-04 15:20:00,35.75,35.78,35.74,35.75,54975.0,32.933,32.9607,32.9238,32.933,54975.0
2020-05-04 15:25:00,35.74,35.82,35.72,35.77,43593.0,32.9238,32.9975,32.9054,32.9514,43593.0
2020-05-04 15:30:00,35.77,35.88,35.77,35.88,59402.0,32.9514,33.0528,32.9514,33.0528,59402.0
2020-05-04 15:35:00,35.89,35.91,35.81,35.82,49081.0,33.062,33.0804,32.9883,32.9975,49081.0
2020-05-04 15:40:00,35.82,35.88,35.81,35.85,64926.0,32.9975,33.0528,32.9883,33.0251,64926.0
2020-05-04 15:45:00,35.85,35.88,35.82,35.86,133675.0,33.0251,33.0528,32.9975,33.0344,133675.0
2020-05-04 15:50:00,35.85,35.86,35.78,35.8,120609.0,33.0251,33.0344,32.9607,32.9791,120609.0
2020-05-04 15:55:00,35.8,35.88,35.78,35.88,274995.0,32.9791,33.0528,32.9607,33.0528,274995.0
2020-05-05 09:30:00,36.58,37.0,36.56,36.86,32552.0,33.6976,34.0845,33.6792,33.9556,32552.0
2020-05-05 09:35:00,36.85,36.92,36.74,36.85,87762.0,33.9463,34.0108,33.845,33.9463,87762.0
2020-05-05 09:40:00,36.86,36.88,36.76,36.82,47978.0,33.9556,33.974,33.8634,33.9187,47978.0
2020-05-05 09:45:00,36.82,36.89,36.77,36.84,89139.0,33.9187,33.9832,33.8726,33.9371,89139.0
2020-05-05 09:50:00,36.84,37.04,36.84,36.94,72572.0,33.9371,34.1214,33.9371,34.0293,72572.0
2020-05-05 09:55:00,36.95,37.1,36.91,37.07,76939.0,34.0385,34.1766,34.0016,34.149,76939.0
2020-05-05 10:00:00,37.07,37.15,36.99,37.08,119853.0,34.149,34.2227,34.0753,34.1582,119853.0
2020-05-05 10:05:00,37.08,37.09,36.93,36.96,94121.0,34.1582,34.1674,34.02,34.0477,94121.0
2020-05-05 10:10:00,36.97,36.97,36.84,36.84,29591.0,34.0569,34.0569,33.9371,33.9371,29591.0
2020-05-05 10:15:00,36.84,36.92,36.73,36.78,45873.0,33.9371,34.0108,33.8358,33.8819,45873.0
2020-05-05 10:20:00,36.78,36.83,36.66,36.67,125664.0,33.8819,33.9279,33.7713,33.7805,125664.0
2020-05-05 10:25:00,36.65,36.65,36.52,36.53,57177.0,33.7621,33.7621,33.6423,33.6516,57177.0
2020-05-05 10:30:00,36.53,36.6,36.51,36.58,50772.0,33.6516,33.716,33.6331,33.6976,50772.0
2020-05-05 10:35:00,36.58,36.65,36.58,36.64,85114.0,33.6976,33.7621,33.6976,33.7529,85114.0
2020-05-05 10:40:00,36.64,36.64,36.53,36.55,53842.0,33.7529,33.7529,33.6516,33.67,53842.0
2020-05-05 10:45:00,36.56,36.62,36.51,36.51,99104.0,33.6792,33.7345,33.6331,33.6331,99104.0
2020-05-05 10:50:00,36.52,36.61,36.49,36.6,188999.0,33.6423,33.7253,33.6147,33.716,188999.0
2020-05-05 10:55:00,36.6,36.66,36.56,36.59,34704.0,33.716,33.7713,33.6792,33.7068,34704.0
2020-05-05 11:00:00,36.6,36.72,36.6,36.72,33880.0,33.716,33.8266,33.716,33.8266,33880.0
2020-05-05 11:05:00,36.72,36.77,36.7,36.73,28848.0,33.8266,33.8726,33.8082,33.8358,28848.0
2020-05-05 11:10:00,36.73,36.73,36.65,36.69,38843.0,33.8358,33.8358,33.7621,33.799,38843.0
2020-05-05 11:15:00,36.7,36.71,36.61,36.66,45529.0,33.8082,33.8174,33.7253,33.7713,45529.0
2020-05-05 11:20:00,36.66,36.77,36.65,36.72,31965.0,33.7713,33.8726,33.7621,33.8266,31965.0
2020-05-05 11:25:00,36.72,36.78,36.69,36.77,23649.0,33.8266,33.8819,33.799,33.8726,23649.0
2020-05-05 11:30:00,36.78,36.82,36.77,36.81,27790.0,33.8819,33.9187,33.8726,33.9095,27790.0
2020-05-05 11:35:00,36.82,36.84,36.73,36.77,33479.0,33.9187,33.9371,33.8358,33.8726,33479.0
2020-05-05 11:40:00,36.77,36.86,36.77,36.84,42231.0,33.8726,33.9556,33.8726,33.9371,42231.0
2020-05-05 11:45:00,36.84,36.84,36.78,36.8,60344.0,33.9371,33.9371,33.8819,33.9003,60344.0
2020-05-05 11:50:00,36.8,36.81,36.73,36.79,42892.0,33.9003,33.9095,33.8358,33.8911,42892.0
2020-05-05 11:55:00,36.79,36.81,36.77,36.8,45600.0,33.8911,33.9095,33.8726,33.9003,45600.0
2020-05-05 12:00:00,36.8,36.83,36.71,36.75,47561.0,33.9003,33.9279,33.8174,33.8542,47561.0
2020-05-05 12:05:00,36.74,36.84,36.73,36.81,27862.0,33.845,33.9371,33.8358,33.9095,27862.0
2020-05-05 12:10:00,36.81,36.85,36.79,36.81,27141.0,33.9095,33.9463,33.8911,33.9095,27141.0
2020-05-05 12:15:00,36.8,36.82,36.79,36.82,21984.0,33.9003,33.9187,33.8911,33.9187,21984.0
2020-05-05 12:20:00,36.82,36.84,36.77,36.78,82205.0,33.9187,33.9371,33.8726,33.8819,82205.0
2020-05-05 12:25:00,36.78,36.79,36.73,36.76,31188.0,33.8819,33.8911,33.8358,33.8634,31188.0
2020-05-05 12:30:00,36.76,36.82,36.75,36.75,23974.0,33.8634,33.9187,33.8542,33.8542,23974.0
2020-05-05 12:35:00,36.74,36.75,36.7,36.71,15013.0,33.845,33.8542,33.8082,33.8174,15013.0
2020-05-05 12:40:00,36.71,36.71,36.63,36.67,67686.0,33.8174,33.8174,33.7437,33.7805,67686.0
2020-05-05 12:45:00,36.66,36.68,36.61,36.62,23333.0,33.7713,33.7897,33.7253,33.7345,23333.0
2020-05-05 12:50:00,36.61,36.64,36.6,36.61,53558.0,33.7253,33.7529,33.716,33.7253,53558.0
2020-05-05 12:55:00,36.61,36.62,36.55,36.59,20233.0,33.7253,33.7345,33.67,33.7068,20233.0
2020-05-05 13:00:00,36.58,36.62,36.56,36.58,15272.0,33.6976,33.7345,33.6792,33.6976,15272.0
2020-05-05 13:05:00,36.58,36.58,36.53,36.57,22283.0,33.6976,33.6976,33.6516,33.6884,22283.0
2020-05-05 13:10:00,36.57,36.59,36.52,36.54,15408.0,33.6884,33.7068,33.6423,33.6608,15408.0
2020-05-05 13:15:00,36.54,36.59,36.54,36.57,24602.0,33.6608,33.7068,33.6608,33.6884,24602.0
2020-05-05 13:20:00,36.56,36.56,36.51,36.51,40325.0,33.6792,33.6792,33.6331,33.6331,40325.0
2020-05-05 13:25:00,36.52,36.63,36.52,36.62,24876.0,33.6423,33.7437,33.6423,33.7345,24876.0
2020-05-05 13:30:00,36.65,36.67,36.61,36.63,21607.0,33.7621,33.7805,33.7253,33.7437,21607.0
2020-05-05 13:35:00,36.63,36.64,36.55,36.55,50657.0,33.7437,33.7529,33.67,33.67,50657.0
2020-05-05 13:40:00,36.55,36.58,36.51,36.57,19388.0,33.67,33.6976,33.6331,33.6884,19388.0
2020-05-05 13:45:00,36.56,36.61,36.54,36.6,16391.0,33.6792,33.7253,33.6608,33.716,16391.0
2020-05-05 13:50:00,36.6,36.64,36.58,36.64,101776.0,33.716,33.7529,33.6976,33.7529,101776.0
2020-05-05 13:55:00,36.64,36.64,36.58,36.59,24118.0,33.7529,33.7529,33.6976,33.7068,24118.0
2020-05-05 14:00:00,36.6,36.66,36.59,36.64,32250.0,33.716,33.7713,33.7068,33.7529,32250.0
2020-05-05 14:05:00,36.64,36.7,36.63,36.68,28239.0,33.7529,33.8082,33.7437,33.7897,28239.0
2020-05-05 14:10:00,36.68,36.76,36.67,36.76,50158.0,33.7897,33.8634,33.7805,33.8634,50158.0
2020-05-05 14:15:00,36.75,36.76,36.71,36.73,44528.0,33.8542,33.8634,33.8174,33.8358,44528.0
2020-05-05 14:20:00,36.73,36.79,36.71,36.78,74762.0,33.8358,33.8911,33.8174,33.8819,74762.0
2020-05-05 14:25:00,36.78,36.78,36.76,36.77,52881.0,33.8819,33.8819,33.8634,33.8726,52881.0
2020-05-05 14:30:00,36.77,36.79,36.7,36.72,65527.0,33.8726,33.8911,33.8082,33.8266,65527.0
2020-05-05 14:35:00,36.72,36.74,36.68,36.68,57318.0,33.8266,33.845,33.7897,33.7897,57318.0
2020-05-05 14:40:00,36.69,36.7,36.64,36.67,33360.0,33.799,33.8082,33.7529,33.7805,33360.0
2020-05-05 14:45:00,36.68,36.7,36.65,36.68,34272.0,33.7897,33.8082,33.7621,33.7897,34272.0
2020-05-05 14:50:00,36.69,36.71,36.64,36.66,14923.0,33.799,33.8174,33.7529,33.7713,14923.0
2020-05-05 14:55:00,36.66,36.72,36.64,36.71,36659.0,33.7713,33.8266,33.7529,33.8174,36659.0
2020-05-05 15:00:00,36.71,36.71,36.62,36.62,24194.0,33.8174,33.8174,33.7345,33.7345,24194.0
2020-05-05 15:05:00,36.62,36.65,36.6,36.62,20942.0,33.7345,33.7621,33.716,33.7345,20942.0
2020-05-05 15:10:00,36.62,36.62,36.57,36.6,125564.0,33.7345,33.7345,33.6884,33.716,125564.0
2020-05-05 15:15:00,36.6,36.6,36.37,36.4,260821.0,33.716,33.716,33.5042,33.5318,260821.0
2020-05-05 15:20:00,36.39,36.48,36.37,36.48,45752.0,33.5226,33.6055,33.5042,33.6055,45752.0
2020-05-05 15:25:00,36.47,36.51,36.3,36.36,65298.0,33.5963,33.6331,33.4397,33.495,65298.0
2020-05-05 15:30:00,36.36,36.37,36.24,36.27,78403.0,33.495,33.5042,33.3844,33.412,78403.0
2020-05-05 15:35:00,36.26,36.26,36.13,36.17,69683.0,33.4028,33.4028,33.2831,33.3199,69683.0
2020-05-05 15:40:00,36.17,36.26,36.12,36.25,76155.0,33.3199,33.4028,33.2739,33.3936,76155.0
2020-05-05 15:45:00,36.25,36.25,36.13,36.19,61012.0,33.3936,33.3936,33.2831,33.3383,61012.0
2020-05-05 15:50:00,36.19,36.33,36.19,36.3,111459.0,33.3383,33.4673,33.3383,33.4397,111459.0
2020-05-05 15:55:00,36.3,36.3,36.18,36.19,216705.0,33.4397,33.4397,33.3291,33.3383,216705.0
2020-05-06 09:30:00,36.47,36.75,36.41,36.68,22347.0,33.5963,33.8542,33.541,33.7897,22347.0
2020-05-06 09:35:00,36.59,36.71,36.55,36.56,60711.0,33.7068,33.8174,33.67,33.6792,60711.0
2020-05-06 09:40:00,36.58,36.65,36.48,36.5,47497.0,33.6976,33.7621,33.6055,33.6239,47497.0
2020-05-06 09:45:00,36.52,36.72,36.52,36.58,55090.0,33.6423,33.8266,33.6423,33.6976,55090.0
2020-05-06 09:50:00,36.57,36.59,36.34,36.34,72369.0,33.6884,33.7068,33.4765,33.4765,72369.0
2020-05-06 09:55:00,36.33,36.35,36.11,36.22,89842.0,33.4673,33.4857,33.2647,33.366,89842.0
2020-05-06 10:00:00,36.2,36.27,36.05,36.05,26257.0,33.3476,33.412,33.2094,33.2094,26257.0
2020-05-06 10:05:00,36.03,36.16,36.0,36.08,36255.0,33.191,33.3107,33.1633,33.237,36255.0
2020-05-06 10:10:00,36.08,36.09,35.98,36.04,31930.0,33.237,33.2462,33.1449,33.2002,31930.0
2020-05-06 10:15:00,36.06,36.24,36.02,36.19,76490.0,33.2186,33.3844,33.1817,33.3383,76490.0
2020-05-06 10:20:00,36.19,36.32,36.16,36.32,63613.0,33.3383,33.4581,33.3107,33.4581,63613.0
2020-05-06 10:25:00,36.31,36.41,36.3,36.33,73524.0,33.4489,33.541,33.4397,33.4673,73524.0
2020-05-06 10:30:00,36.35,36.47,36.32,36.42,140724.0,33.4857,33.5963,33.4581,33.5502,140724.0
2020-05-06 10:35:00,36.42,36.46,36.36,36.37,23897.0,33.5502,33.5871,33.495,33.5042,23897.0
2020-05-06 10:40:00,36.37,36.51,36.33,36.51,38847.0,33.5042,33.6331,33.4673,33.6331,38847.0
2020-05-06 10:45:00,36.52,36.59,36.45,36.47,53328.0,33.6423,33.7068,33.5779,33.5963,53328.0
2020-05-06 10:50:00,36.47,36.5,36.35,36.44,19045.0,33.5963,33.6239,33.4857,33.5686,19045.0
2020-05-06 10:55:00,36.43,36.44,36.35,36.36,35303.0,33.5594,33.5686,33.4857,33.495,35303.0
2020-05-06 11:00:00,36.35,36.42,36.3,36.33,24461.0,33.4857,33.5502,33.4397,33.4673,24461.0
2020-05-06 11:05:00,36.32,36.34,36.25,36.28,20669.0,33.4581,33.4765,33.3936,33.4213,20669.0
2020-05-06 11:10:00,36.3,36.33,36.22,36.23,72658.0,33.4397,33.4673,33.366,33.3752,72658.0
2020-05-06 11:15:00,36.22,36.3,36.21,36.25,64068.0,33.366,33.4397,33.3568,33.3936,64068.0
2020-05-06 11:20:00,36.25,36.26,36.17,36.17,32086.0,33.3936,33.4028,33.3199,33.3199,32086.0
2020-05-06 11:25:00,36.16,36.27,36.14,36.25,31107.0,33.3107,33.412,33.2923,33.3936,31107.0
2020-05-06 11:30:00,36.25,36.26,36.19,36.2,28810.0,33.3936,33.4028,33.3383,33.3476,28810.0
2020-05-06 11:35:00,36.21,36.29,36.19,36.28,200436.0,33.3568,33.4305,33.3383,33.4213,200436.0
2020-05-06 11:40:00,36.27,36.3,36.15,36.16,162200.0,33.412,33.4397,33.3015,33.3107,162200.0
2020-05-06 11:45:00,36.15,36.2,36.12,36.14,76914.0,33.3015,33.3476,33.2739,33.2923,76914.0
2020-05-06 11:50:00,36.12,36.13,36.05,36.11,33100.0,33.2739,33.2831,33.2094,33.2647,33100.0
2020-05-06 11:55:00,36.1,36.19,36.07,36.19,27971.0,33.2554,33.3383,33.2278,33.3383,27971.0
2020-05-06 12:00:00,36.17,36.22,36.11,36.22,39662.0,33.3199,33.366,33.2647,33.366,39662.0
2020-05-06 12:05:00,36.22,36.22,36.13,36.14,31300.0,33.366,33.366,33.2831,33.2923,31300.0
2020-05-06 12:10:00,36.14,36.19,36.12,36.14,14243.0,33.2923,33.3383,33.2739,33.2923,14243.0
2020-05-06 12:15:00,36.14,36.26,36.13,36.26,30468.0,33.2923,33.4028,33.2831,33.4028,30468.0
2020-05-06 12:20:00,36.25,36.29,36.2,36.28,56176.0,33.3936,33.4305,33.3476,33.4213,56176.0
2020-05-06 12:25:00,36.28,36.31,36.24,36.29,79545.0,33.4213,33.4489,33.3844,33.4305,79545.0
2020-05-06 12:30:00,36.29,36.32,36.27,36.32,24883.0,33.4305,33.4581,33.412,33.4581,24883.0
2020-05-06 12:35:00,36.32,36.37,36.29,36.35,88030.0,33.4581,33.5042,33.4305,33.4857,88030.0
2020-05-06 12:40:00,36.34,36.34,36.27,36.29,13004.0,33.4765,33.4765,33.412,33.4305,13004.0
2020-05-06 12:45:00,36.29,36.35,36.29,36.32,23799.0,33.4305,33.4857,33.4305,33.4581,23799.0
2020-05-06 12:50:00,36.32,36.39,36.32,36.36,22148.0,33.4581,33.5226,33.4581,33.495,22148.0
2020-05-06 12:55:00,36.35,36.35,36.29,36.29,19649.0,33.4857,33.4857,33.4305,33.4305,19649.0
2020-05-06 13:00:00,36.29,36.32,36.21,36.25,78330.0,33.4305,33.4581,33.3568,33.3936,78330.0
2020-05-06 13:05:00,36.25,36.29,36.23,36.27,35556.0,33.3936,33.4305,33.3752,33.412,35556.0
2020-05-06 13:10:00,36.28,36.29,36.25,36.26,64767.0,33.4213,33.4305,33.3936,33.4028,64767.0
2020-05-06 13:15:00,36.26,36.28,36.22,36.27,58148.0,33.4028,33.4213,33.366,33.412,58148.0
2020-05-06 13:20:00,36.28,36.31,36.19,36.24,98030.0,33.4213,33.4489,33.3383,33.3844,98030.0
2020-05-06 13:25:00,36.25,36.32,36.24,36.3,15970.0,33.3936,33.4581,33.3844,33.4397,15970.0
2020-05-06 13:30:00,36.3,36.37,36.3,36.31,16907.0,33.4397,33.5042,33.4397,33.4489,16907.0
2020-05-06 13:35:00,36.32,36.4,36.31,36.37,13381.0,33.4581,33.5318,33.4489,33.5042,13381.0
2020-05-06 13:40:00,36.36,36.4,36.34,36.37,11579.0,33.495,33.5318,33.4765,33.5042,11579.0
2020-05-06 13:45:00,36.38,36.44,36.37,36.38,32224.0,33.5134,33.5686,33.5042,33.5134,32224.0
2020-05-06 13:50:00,36.38,36.47,36.38,36.46,20931.0,33.5134,33.5963,33.5134,33.5871,20931.0
2020-05-06 13:55:00,36.47,36.49,36.44,36.48,22146.0,33.5963,33.6147,33.5686,33.6055,22146.0
2020-05-06 14:00:00,36.47,36.47,36.37,36.4,62009.0,33.5963,33.5963,33.5042,33.5318,62009.0
2020-05-06 14:05:00,36.39,36.4,36.34,36.34,71056.0,33.5226,33.5318,33.4765,33.4765,71056.0
2020-05-06 14:10:00,36.34,36.34,36.24,36.26,21675.0,33.4765,33.4765,33.3844,33.4028,21675.0
2020-05-06 14:15:00,36.26,36.29,36.25,36.28,22991.0,33.4028,33.4305,33.3936,33.4213,22991.0
2020-05-06 14:20:00,36.28,36.31,36.27,36.31,59132.0,33.4213,33.4489,33.412,33.4489,59132.0
2020-05-06 14:25:00,36.31,36.35,36.28,36.28,36763.0,33.4489,33.4857,33.4213,33.4213,36763.0
2020-05-06 14:30:00,36.27,36.32,36.24,36.3,23941.0,33.412,33.4581,33.3844,33.4397,23941.0
2020-05-06 14:35:00,36.29,36.32,36.28,36.3,22584.0,33.4305,33.4581,33.4213,33.4397,22584.0
2020-05-06 14:40:00,36.3,36.34,36.28,36.33,47494.0,33.4397,33.4765,33.4213,33.4673,47494.0
2020-05-06 14:45:00,36.33,36.39,36.33,36.38,18305.0,33.4673,33.5226,33.4673,33.5134,18305.0
2020-05-06 14:50:00,36.37,36.41,36.36,36.4,25892.0,33.5042,33.541,33.495,33.5318,25892.0
2020-05-06 14:55:00,36.4,36.42,36.33,36.33,20674.0,33.5318,33.5502,33.4673,33.4673,20674.0
2020-05-06 15:00:00,36.34,36.38,36.31,36.37,140433.0,33.4765,33.5134,33.4489,33.5042,140433.0
2020-05-06 15:05:00,36.37,36.4,36.36,36.38,97194.0,33.5042,33.5318,33.495,33.5134,97194.0
2020-05-06 15:10:00,36.38,36.41,36.35,36.37,65898.0,33.5134,33.541,33.4857,33.5042,65898.0
2020-05-06 15:15:00,36.36,36.43,36.36,36.43,48958.0,33.495,33.5594,33.495,33.5594,48958.0
2020-05-06 15:20:00,36.43,36.44,36.4,36.4,223720.0,33.5594,33.5686,33.5318,33.5318,223720.0
2020-05-06 15:25:00,36.41,36.41,36.35,36.39,52777.0,33.541,33.541,33.4857,33.5226,52777.0
2020-05-06 15:30:00,36.38,36.38,36.25,36.25,111952.0,33.5134,33.5134,33.3936,33.3936,111952.0
2020-05-06 15:35:00,36.26,36.29,36.19,36.28,101881.0,33.4028,33.4305,33.3383,33.4213,101881.0
2020-05-06 15:40:00,36.29,36.33,36.22,36.33,100772.0,33.4305,33.4673,33.366,33.4673,100772.0
2020-05-06 15:45:00,36.33,36.33,36.26,36.27,99489.0,33.4673,33.4673,33.4028,33.412,99489.0
2020-05-06 15:50:00,36.26,36.38,36.24,36.35,124494.0,33.4028,33.5134,33.3844,33.4857,124494.0
2020-05-06 15:55:00,36.35,36.39,36.3,36.3,236269.0,33.4857,33.5226,33.4397,33.4397,236269.0
2020-05-07 09:30:00,36.71,36.9,36.6,36.87,65287.0,33.8174,33.9924,33.716,33.9648,65287.0
2020-05-07 09:35:00,36.85,37.01,36.77,36.97,45228.0,33.9463,34.0937,33.8726,34.0569,45228.0
2020-05-07 09:40:00,36.95,37.13,36.93,37.06,70126.0,34.0385,34.2043,34.02,34.1398,70126.0
2020-05-07 09:45:00,37.06,37.08,36.9,36.93,56868.0,34.1398,34.1582,33.9924,34.02,56868.0
2020-05-07 09:50:00,36.94,36.94,36.84,36.92,52302.0,34.0293,34.0293,33.9371,34.0108,52302.0
2020-05-07 09:55:00,36.92,36.96,36.75,36.76,56107.0,34.0108,34.0477,33.8542,33.8634,56107.0
2020-05-07 10:00:00,36.76,36.83,36.6,36.6,68928.0,33.8634,33.9279,33.716,33.716,68928.0
2020-05-07 10:05:00,36.61,36.63,36.47,36.61,37859.0,33.7253,33.7437,33.5963,33.7253,37859.0
2020-05-07 10:10:00,36.61,36.64,36.43,36.59,95102.0,33.7253,33.7529,33.5594,33.7068,95102.0
2020-05-07 10:15:00,36.59,36.59,36.45,36.56,38674.0,33.7068,33.7068,33.5779,33.6792,38674.0
2020-05-07 10:20:00,36.56,36.6,36.52,36.56,62140.0,33.6792,33.716,33.6423,33.6792,62140.0
2020-05-07 10:25:00,36.55,36.61,36.52,36.54,32229.0,33.67,33.7253,33.6423,33.6608,32229.0
2020-05-07 10:30:00,36.53,36.58,36.52,36.54,15506.0,33.6516,33.6976,33.6423,33.6608,15506.0
2020-05-07 10:35:00,36.54,36.6,36.52,36.54,42006.0,33.6608,33.716,33.6423,33.6608,42006.0
2020-05-07 10:40:00,36.55,36.7,36.55,36.66,19296.0,33.67,33.8082,33.67,33.7713,19296.0
2020-05-07 10:45:00,36.68,36.72,36.52,36.54,20169.0,33.7897,33.8266,33.6423,33.6608,20169.0
2020-05-07 10:50:00,36.53,36.62,36.53,36.6,14800.0,33.6516,33.7345,33.6516,33.716,14800.0
2020-05-07 10:55:00,36.61,36.64,36.49,36.6,54368.0,33.7253,33.7529,33.6147,33.716,54368.0
2020-05-07 11:00:00,36.61,36.75,36.61,36.71,63169.0,33.7253,33.8542,33.7253,33.8174,63169.0
2020-05-07 11:05:00,36.7,36.75,36.68,36.7,19000.0,33.8082,33.8542,33.7897,33.8082,19000.0
2020-05-07 11:10:00,36.69,36.81,36.69,36.8,134389.0,33.799,33.9095,33.799,33.9003,134389.0
2020-05-07 11:15:00,36.79,36.83,36.74,36.82,47307.0,33.8911,33.9279,33.845,33.9187,47307.0
2020-05-07 11:20:00,36.81,36.81,36.71,36.74,34239.0,33.9095,33.9095,33.8174,33.845,34239.0
2020-05-07 11:25:00,36.74,36.82,36.72,36.8,205598.0,33.845,33.9187,33.8266,33.9003,205598.0
2020-05-07 11:30:00,36.81,36.91,36.81,36.89,132563.0,33.9095,34.0016,33.9095,33.9832,132563.0
2020-05-07 11:35:00,36.89,36.95,36.86,36.87,119445.0,33.9832,34.0385,33.9556,33.9648,119445.0
2020-05-07 11:40:00,36.88,36.99,36.88,36.98,67060.0,33.974,34.0753,33.974,34.0661,67060.0
2020-05-07 11:45:00,36.98,37.05,36.97,37.01,54527.0,34.0661,34.1306,34.0569,34.0937,54527.0
2020-05-07 11:50:00,37.01,37.01,36.94,36.99,22103.0,34.0937,34.0937,34.0293,34.0753,22103.0
2020-05-07 11:55:00,36.99,37.01,36.97,36.98,15475.0,34.0753,34.0937,34.0569,34.0661,15475.0
2020-05-07 12:00:00,36.99,37.07,36.94,36.95,22262.0,34.0753,34.149,34.0293,34.0385,22262.0
2020-05-07 12:05:00,36.93,36.97,36.91,36.91,15926.0,34.02,34.0569,34.0016,34.0016,15926.0
2020-05-07 12:10:00,36.9,37.0,36.88,36.98,78759.0,33.9924,34.0845,33.974,34.0661,78759.0
2020-05-07 12:15:00,36.99,37.01,36.95,36.98,46836.0,34.0753,34.0937,34.0385,34.0661,46836.0
2020-05-07 12:20:00,36.99,37.01,36.96,36.99,54667.0,34.0753,34.0937,34.0477,34.0753,54667.0
2020-05-07 12:25:00,36.98,37.02,36.98,37.0,12240.0,34.0661,34.1029,34.0661,34.0845,12240.0
2020-05-07 12:30:00,36.99,37.02,36.96,36.97,16126.0,34.0753,34.1029,34.0477,34.0569,16126.0
2020-05-07 12:35:00,36.97,36.97,36.88,36.89,43243.0,34.0569,34.0569,33.974,33.9832,43243.0
2020-05-07 12:40:00,36.89,36.89,36.82,36.86,29643.0,33.9832,33.9832,33.9187,33.9556,29643.0
2020-05-07 12:45:00,36.85,36.87,36.78,36.78,48107.0,33.9463,33.9648,33.8819,33.8819,48107.0
2020-05-07 12:50:00,36.78,36.79,36.72,36.73,19704.0,33.8819,33.8911,33.8266,33.8358,19704.0
2020-05-07 12:55:00,36.74,36.86,36.74,36.86,11147.0,33.845,33.9556,33.845,33.9556,11147.0
2020-05-07 13:00:00,36.86,36.86,36.83,36.84,6971.0,33.9556,33.9556,33.9279,33.9371,6971.0
2020-05-07 13:05:00,36.84,36.85,36.82,36.83,9672.0,33.9371,33.9463,33.9187,33.9279,9672.0
2020-05-07 13:10:00,36.82,36.87,36.82,36.86,10125.0,33.9187,33.9648,33.9187,33.9556,10125.0
2020-05-07 13:15:00,36.86,36.86,36.76,36.76,19850.0,33.9556,33.9556,33.8634,33.8634,19850.0
2020-05-07 13:20:00,36.77,36.8,36.75,36.75,15192.0,33.8726,33.9003,33.8542,33.8542,15192.0
2020-05-07 13:25:00,36.74,36.77,36.74,36.75,14375.0,33.845,33.8726,33.845,33.8542,14375.0
2020-05-07 13:30:00,36.76,36.82,36.75,36.82,15832.0,33.8634,33.9187,33.8542,33.9187,15832.0
2020-05-07 13:35:00,36.83,36.84,36.79,36.8,27800.0,33.9279,33.9371,33.8911,33.9003,27800.0
2020-05-07 13:40:00,36.8,36.83,36.8,36.83,26760.0,33.9003,33.9279,33.9003,33.9279,26760.0
2020-05-07 13:45:00,36.83,36.88,36.81,36.83,23943.0,33.9279,33.974,33.9095,33.9279,23943.0
2020-05-07 13:50:00,36.84,36.84,36.73,36.76,35315.0,33.9371,33.9371,33.8358,33.8634,35315.0
2020-05-07 13:55:00,36.76,36.79,36.75,36.79,14340.0,33.8634,33.8911,33.8542,33.8911,14340.0
2020-05-07 14:00:00,36.79,36.79,36.71,36.71,13742.0,33.8911,33.8911,33.8174,33.8174,13742.0
2020-05-07 14:05:00,36.71,36.76,36.7,36.75,8716.0,33.8174,33.8634,33.8082,33.8542,8716.0
2020-05-07 14:10:00,36.76,36.81,36.75,36.79,11327.0,33.8634,33.9095,33.8542,33.8911,11327.0
2020-05-07 14:15:00,36.79,36.81,36.74,36.77,9379.0,33.8911,33.9095,33.845,33.8726,9379.0
2020-05-07 14:20:00,36.76,36.76,36.66,36.66,9390.0,33.8634,33.8634,33.7713,33.7713,9390.0
2020-05-07 14:25:00,36.67,36.72,36.66,36.71,22148.0,33.7805,33.8266,33.7713,33.8174,22148.0
2020-05-07 14:30:00,36.71,36.74,36.67,36.67,11964.0,33.8174,33.845,33.7805,33.7805,11964.0
2020-05-07 14:35:00,36.67,36.72,36.67,36.72,13500.0,33.7805,33.8266,33.7805,33.8266,13500.0
2020-05-07 14:40:00,36.72,36.72,36.65,36.67,19456.0,33.8266,33.8266,33.7621,33.7805,19456.0
2020-05-07 14:45:00,36.67,36.68,36.59,36.65,18314.0,33.7805,33.7897,33.7068,33.7621,18314.0
2020-05-07 14:50:00,36.65,36.65,36.57,36.64,43937.0,33.7621,33.7621,33.6884,33.7529,43937.0
2020-05-07 14:55:00,36.63,36.64,36.58,36.59,16012.0,33.7437,33.7529,33.6976,33.7068,16012.0
2020-05-07 15:00:00,36.59,36.62,36.52,36.59,31541.0,33.7068,33.7345,33.6423,33.7068,31541.0
2020-05-07 15:05:00,36.59,36.66,36.59,36.63,11940.0,33.7068,33.7713,33.7068,33.7437,11940.0
2020-05-07 15:10:00,36.63,36.68,36.59,36.6,49021.0,33.7437,33.7897,33.7068,33.716,49021.0
2020-05-07 15:15:00,36.6,36.61,36.5,36.59,32442.0,33.716,33.7253,33.6239,33.7068,32442.0
2020-05-07 15:20:00,36.59,36.62,36.55,36.58,18770.0,33.7068,33.7345,33.67,33.6976,18770.0
2020-05-07 15:25:00,36.58,36.62,36.56,36.6,17723.0,33.6976,33.7345,33.6792,33.716,17723.0
2020-05-07 15:30:00,36.6,36.61,36.52,36.55,32610.0,33.716,33.7253,33.6423,33.67,32610.0
2020-05-07 15:35:00,36.55,36.59,36.51,36.53,24371.0,33.67,33.7068,33.6331,33.6516,24371.0
2020-05-07 15:40:00,36.53,36.55,36.51,36.53,46711.0,33.6516,33.67,33.6331,33.6516,46711.0
2020-05-07 15:45:00,36.53,36.59,36.5,36.51,105298.0,33.6516,33.7068,33.6239,33.6331,105298.0
2020-05-07 15:50:00,36.51,36.56,36.47,36.51,72676.0,33.6331,33.6792,33.5963,33.6331,72676.0
2020-05-07 15:55:00,36.5,36.54,36.47,36.53,73667.0,33.6239,33.6608,33.5963,33.6516,73667.0
2020-05-08 09:30:00,37.08,37.1,36.94,37.0,43922.0,34.1582,34.1766,34.0293,34.0845,43922.0
2020-05-08 09:35:00,37.0,37.0,36.88,36.91,38643.0,34.0845,34.0845,33.974,34.0016,38643.0
2020-05-08 09:40:00,36.92,37.11,36.89,37.1,43427.0,34.0108,34.1859,33.9832,34.1766,43427.0
2020-05-08 09:45:00,37.11,37.2,37.11,37.2,26570.0,34.1859,34.2688,34.1859,34.2688,26570.0
2020-05-08 09:50:00,37.19,37.29,37.17,37.22,35970.0,34.2596,34.3517,34.2411,34.2872,35970.0
2020-05-08 09:55:00,37.22,37.37,37.22,37.35,67788.0,34.2872,34.4254,34.2872,34.4069,67788.0
2020-05-08 10:00:00,37.35,37.49,37.27,37.27,94619.0,34.4069,34.5359,34.3332,34.3332,94619.0
2020-05-08 10:05:00,37.27,37.38,37.25,37.33,50097.0,34.3332,34.4346,34.3148,34.3885,50097.0
2020-05-08 10:10:00,37.33,37.48,37.33,37.48,54480.0,34.3885,34.5267,34.3885,34.5267,54480.0
2020-05-08 10:15:00,37.48,37.56,37.46,37.53,54167.0,34.5267,34.6004,34.5083,34.5728,54167.0
2020-05-08 10:20:00,37.54,37.57,37.46,37.48,38328.0,34.582,34.6096,34.5083,34.5267,38328.0
2020-05-08 10:25:00,37.49,37.49,37.4,37.44,65383.0,34.5359,34.5359,34.453,34.4899,65383.0
2020-05-08 10:30:00,37.45,37.49,37.4,37.48,82748.0,34.4991,34.5359,34.453,34.5267,82748.0
2020-05-08 10:35:00,37.48,37.59,37.45,37.54,32651.0,34.5267,34.628,34.4991,34.582,32651.0
2020-05-08 10:40:00,37.53,37.6,37.38,37.38,124811.0,34.5728,34.6372,34.4346,34.4346,124811.0
2020-05-08 10:45:00,37.37,37.49,37.37,37.45,19916.0,34.4254,34.5359,34.4254,34.4991,19916.0
2020-05-08 10:50:00,37.46,37.47,37.41,37.45,18255.0,34.5083,34.5175,34.4622,34.4991,18255.0
2020-05-08 10:55:00,37.45,37.49,37.35,37.36,161053.0,34.4991,34.5359,34.4069,34.4162,161053.0
2020-05-08 11:00:00,37.39,37.48,37.34,37.43,50467.0,34.4438,34.5267,34.3977,34.4806,50467.0
2020-05-08 11:05:00,37.43,37.53,37.43,37.52,19374.0,34.4806,34.5728,34.4806,34.5635,19374.0
2020-05-08 11:10:00,37.51,37.58,37.49,37.55,19283.0,34.5543,34.6188,34.5359,34.5912,19283.0
2020-05-08 11:15:00,37.55,37.61,37.53,37.59,18015.0,34.5912,34.6465,34.5728,34.628,18015.0
2020-05-08 11:20:00,37.59,37.6,37.52,37.54,16146.0,34.628,34.6372,34.5635,34.582,16146.0
2020-05-08 11:25:00,37.54,37.57,37.51,37.55,14870.0,34.582,34.6096,34.5543,34.5912,14870.0
2020-05-08 11:30:00,37.55,37.58,37.49,37.51,19088.0,34.5912,34.6188,34.5359,34.5543,19088.0
2020-05-08 11:35:00,37.52,37.54,37.45,37.51,33801.0,34.5635,34.582,34.4991,34.5543,33801.0
2020-05-08 11:40:00,37.5,37.55,37.47,37.55,13628.0,34.5451,34.5912,34.5175,34.5912,13628.0
2020-05-08 11:45:00,37.54,37.58,37.52,37.57,58058.0,34.582,34.6188,34.5635,34.6096,58058.0
2020-05-08 11:50:00,37.58,37.59,37.53,37.57,16247.0,34.6188,34.628,34.5728,34.6096,16247.0
2020-05-08 11:55:00,37.57,37.61,37.56,37.61,10366.0,34.6096,34.6465,34.6004,34.6465,10366.0
2020-05-08 12:00:00,37.61,37.66,37.6,37.63,9758.0,34.6465,34.6925,34.6372,34.6649,9758.0
2020-05-08 12:05:00,37.65,37.69,37.64,37.66,18248.0,34.6833,34.7202,34.6741,34.6925,18248.0
2020-05-08 12:10:00,37.66,37.71,37.65,37.68,13449.0,34.6925,34.7386,34.6833,34.7109,13449.0
2020-05-08 12:15:00,37.68,37.7,37.65,37.69,47622.0,34.7109,34.7294,34.6833,34.7202,47622.0
2020-05-08 12:20:00,37.69,37.73,37.69,37.73,20021.0,34.7202,34.757,34.7202,34.757,20021.0
2020-05-08 12:25:00,37.73,37.73,37.7,37.73,15249.0,34.757,34.757,34.7294,34.757,15249.0
2020-05-08 12:30:00,37.73,37.77,37.73,37.76,24475.0,34.757,34.7939,34.757,34.7846,24475.0
2020-05-08 12:35:00,37.76,37.84,37.76,37.83,9294.0,34.7846,34.8583,34.7846,34.8491,9294.0
2020-05-08 12:40:00,37.83,37.85,37.8,37.82,13754.0,34.8491,34.8675,34.8215,34.8399,13754.0
2020-05-08 12:45:00,37.82,37.83,37.78,37.79,33427.0,34.8399,34.8491,34.8031,34.8123,33427.0
2020-05-08 12:50:00,37.79,37.83,37.77,37.83,23575.0,34.8123,34.8491,34.7939,34.8491,23575.0
2020-05-08 12:55:00,37.82,37.84,37.79,37.8,23756.0,34.8399,34.8583,34.8123,34.8215,23756.0
2020-05-08 13:00:00,37.81,37.87,37.79,37.87,17447.0,34.8307,34.886,34.8123,34.886,17447.0
2020-05-08 13:05:00,37.86,37.86,37.79,37.82,50553.0,34.8768,34.8768,34.8123,34.8399,50553.0
2020-05-08 13:10:00,37.81,37.83,37.8,37.81,24598.0,34.8307,34.8491,34.8215,34.8307,24598.0
2020-05-08 13:15:00,37.82,37.84,37.81,37.84,27759.0,34.8399,34.8583,34.8307,34.8583,27759.0
2020-05-08 13:20:00,37.84,37.89,37.84,37.87,27905.0,34.8583,34.9044,34.8583,34.886,27905.0
2020-05-08 13:25:00,37.87,37.87,37.82,37.83,32722.0,34.886,34.886,34.8399,34.8491,32722.0
2020-05-08 13:30:00,37.83,37.86,37.83,37.84,27925.0,34.8491,34.8768,34.8491,34.8583,27925.0
2020-05-08 13:35:00,37.85,37.85,37.8,37.83,35513.0,34.8675,34.8675,34.8215,34.8491,35513.0
2020-05-08 13:40:00,37.83,37.83,37.74,37.76,31053.0,34.8491,34.8491,34.7662,34.7846,31053.0
2020-05-08 13:45:00,37.76,37.78,37.7,37.73,53284.0,34.7846,34.8031,34.7294,34.757,53284.0
2020-05-08 13:50:00,37.73,37.78,37.73,37.75,80653.0,34.757,34.8031,34.757,34.7754,80653.0
2020-05-08 13:55:00,37.75,37.8,37.75,37.8,21978.0,34.7754,34.8215,34.7754,34.8215,21978.0
2020-05-08 14:00:00,37.8,37.81,37.74,37.77,85043.0,34.8215,34.8307,34.7662,34.7939,85043.0
2020-05-08 14:05:00,37.78,37.81,37.74,37.76,42171.0,34.8031,34.8307,34.7662,34.7846,42171.0
2020-05-08 14:10:00,37.75,37.85,37.73,37.85,62195.0,34.7754,34.8675,34.757,34.8675,62195.0
2020-05-08 14:15:00,37.85,37.88,37.83,37.84,58195.0,34.8675,34.8952,34.8491,34.8583,58195.0
2020-05-08 14:20:00,37.85,37.91,37.85,37.9,59437.0,34.8675,34.9228,34.8675,34.9136,59437.0
2020-05-08 14:25:00,37.9,37.94,37.89,37.94,87193.0,34.9136,34.9505,34.9044,34.9505,87193.0
2020-05-08 14:30:00,37.93,37.95,37.92,37.93,46113.0,34.9412,34.9597,34.932,34.9412,46113.0
2020-05-08 14:35:00,37.94,37.95,37.88,37.92,49299.0,34.9505,34.9597,34.8952,34.932,49299.0
2020-05-08 14:40:00,37.92,37.98,37.91,37.95,41123.0,34.932,34.9873,34.9228,34.9597,41123.0
2020-05-08 14:45:00,37.95,38.01,37.94,38.0,120674.0,34.9597,35.0149,34.9505,35.0057,120674.0
2020-05-08 14:50:00,37.99,38.02,37.97,37.98,105067.0,34.9965,35.0242,34.9781,34.9873,105067.0
2020-05-08 14:55:00,37.98,38.09,37.97,38.05,314219.0,34.9873,35.0886,34.9781,35.0518,314219.0
2020-05-08 15:00:00,38.07,38.09,38.03,38.08,405037.0,35.0702,35.0886,35.0334,35.0794,405037.0
2020-05-08 15:05:00,38.07,38.07,38.01,38.03,80138.0,35.0702,35.0702,35.0149,35.0334,80138.0
2020-05-08 15:10:00,38.02,38.03,37.98,38.03,95004.0,35.0242,35.0334,34.9873,35.0334,95004.0
2020-05-08 15:15:00,38.03,38.04,37.98,38.02,53014.0,35.0334,35.0426,34.9873,35.0242,53014.0
2020-05-08 15:20:00,38.02,38.04,38.01,38.02,63190.0,35.0242,35.0426,35.0149,35.0242,63190.0
2020-05-08 15:25:00,38.02,38.02,37.97,38.0,38612.0,35.0242,35.0242,34.9781,35.0057,38612.0
2020-05-08 15:30:00,38.0,38.06,38.0,38.03,126319.0,35.0057,35.061,35.0057,35.0334,126319.0
2020-05-08 15:35:00,38.02,38.09,38.01,38.08,74584.0,35.0242,35.0886,35.0149,35.0794,74584.0
2020-05-08 15:40:00,38.09,38.13,38.09,38.11,120023.0,35.0886,35.1255,35.0886,35.1071,120023.0
2020-05-08 15:45:00,38.11,38.14,38.08,38.11,199866.0,35.1071,35.1347,35.0794,35.1071,199866.0
2020-05-08 15:50:00,38.12,38.15,38.02,38.03,517838.0,35.1163,35.1439,35.0242,35.0334,517838.0
2020-05-08 15:55:00,38.04,38.08,38.03,38.05,366584.0,35.0426,35.0794,35.0334,35.0518,366584.0
2020-05-11 09:30:00,37.85,37.85,37.64,37.7,30038.0,34.8675,34.8675,34.6741,34.7294,30038.0
2020-05-11 09:35:00,37.7,37.73,37.58,37.64,74278.0,34.7294,34.757,34.6188,34.6741,74278.0
2020-05-11 09:40:00,37.64,37.75,37.61,37.66,105182.0,34.6741,34.7754,34.6465,34.6925,105182.0
2020-05-11 09:45:00,37.67,37.77,37.59,37.6,74435.0,34.7017,34.7939,34.628,34.6372,74435.0
2020-05-11 09:50:00,37.61,37.74,37.59,37.71,43535.0,34.6465,34.7662,34.628,34.7386,43535.0
2020-05-11 09:55:00,37.72,37.72,37.55,37.6,25921.0,34.7478,34.7478,34.5912,34.6372,25921.0
2020-05-11 10:00:00,37.59,37.69,37.58,37.62,36757.0,34.628,34.7202,34.6188,34.6557,36757.0
2020-05-11 10:05:00,37.63,37.65,37.56,37.61,28304.0,34.6649,34.6833,34.6004,34.6465,28304.0
2020-05-11 10:10:00,37.61,37.63,37.48,37.52,83581.0,34.6465,34.6649,34.5267,34.5635,83581.0
2020-05-11 10:15:00,37.52,37.54,37.38,37.44,91279.0,34.5635,34.582,34.4346,34.4899,91279.0
2020-05-11 10:20:00,37.44,37.55,37.42,37.54,45845.0,34.4899,34.5912,34.4714,34.582,45845.0
2020-05-11 10:25:00,37.52,37.62,37.52,37.59,20157.0,34.5635,34.6557,34.5635,34.628,20157.0
2020-05-11 10:30:00,37.58,37.68,37.53,37.67,40619.0,34.6188,34.7109,34.5728,34.7017,40619.0
2020-05-11 10:35:00,37.67,37.7,37.56,37.62,60206.0,34.7017,34.7294,34.6004,34.6557,60206.0
2020-05-11 10:40:00,37.62,37.64,37.54,37.59,13462.0,34.6557,34.6741,34.582,34.628,13462.0
2020-05-11 10:45:00,37.58,37.61,37.54,37.6,26626.0,34.6188,34.6465,34.582,34.6372,26626.0
2020-05-11 10:50:00,37.58,37.63,37.54,37.57,22982.0,34.6188,34.6649,34.582,34.6096,22982.0
2020-05-11 10:55:00,37.58,37.58,37.49,37.49,24204.0,34.6188,34.6188,34.5359,34.5359,24204.0
2020-05-11 11:00:00,37.5,37.58,37.48,37.56,22056.0,34.5451,34.6188,34.5267,34.6004,22056.0
2020-05-11 11:05:00,37.56,37.6,37.52,37.58,25065.0,34.6004,34.6372,34.5635,34.6188,25065.0
2020-05-11 11:10:00,37.58,37.59,37.5,37.51,71071.0,34.6188,34.628,34.5451,34.5543,71071.0
2020-05-11 11:15:00,37.52,37.53,37.47,37.51,75976.0,34.5635,34.5728,34.5175,34.5543,75976.0
2020-05-11 11:20:00,37.51,37.54,37.48,37.5,71303.0,34.5543,34.582,34.5267,34.5451,71303.0
2020-05-11 11:25:00,37.49,37.57,37.45,37.57,111286.0,34.5359,34.6096,34.4991,34.6096,111286.0
2020-05-11 11:30:00,37.57,37.66,37.56,37.65,144796.0,34.6096,34.6925,34.6004,34.6833,144796.0
2020-05-11 11:35:00,37.65,37.74,37.64,37.72,19374.0,34.6833,34.7662,34.6741,34.7478,19374.0
2020-05-11 11:40:00,37.72,37.73,37.66,37.72,21226.0,34.7478,34.757,34.6925,34.7478,21226.0
2020-05-11 11:45:00,37.72,37.8,37.71,37.77,24942.0,34.7478,34.8215,34.7386,34.7939,24942.0
2020-05-11 11:50:00,37.79,37.83,37.77,37.8,27939.0,34.8123,34.8491,34.7939,34.8215,27939.0
2020-05-11 11:55:00,37.8,37.83,37.76,37.81,26300.0,34.8215,34.8491,34.7846,34.8307,26300.0
2020-05-11 12:00:00,37.82,37.87,37.81,37.87,35635.0,34.8399,34.886,34.8307,34.886,35635.0
2020-05-11 12:05:00,37.86,37.86,37.79,37.82,31072.0,34.8768,34.8768,34.8123,34.8399,31072.0
2020-05-11 12:10:00,37.82,37.88,37.82,37.88,15643.0,34.8399,34.8952,34.8399,34.8952,15643.0
2020-05-11 12:15:00,37.88,37.97,37.85,37.96,24320.0,34.8952,34.9781,34.8675,34.9689,24320.0
2020-05-11 12:20:00,37.96,38.04,37.96,38.03,21640.0,34.9689,35.0426,34.9689,35.0334,21640.0
2020-05-11 12:25:00,38.04,38.12,38.04,38.12,19787.0,35.0426,35.1163,35.0426,35.1163,19787.0
2020-05-11 12:30:00,38.11,38.14,38.07,38.09,62759.0,35.1071,35.1347,35.0702,35.0886,62759.0
2020-05-11 12:35:00,38.1,38.11,38.07,38.1,20853.0,35.0978,35.1071,35.0702,35.0978,20853.0
2020-05-11 12:40:00,38.09,38.11,38.04,38.07,31517.0,35.0886,35.1071,35.0426,35.0702,31517.0
2020-05-11 12:45:00,38.07,38.11,38.0,38.01,81556.0,35.0702,35.1071,35.0057,35.0149,81556.0
2020-05-11 12:50:00,38.01,38.09,37.99,38.09,21420.0,35.0149,35.0886,34.9965,35.0886,21420.0
2020-05-11 12:55:00,38.09,38.13,38.06,38.12,25766.0,35.0886,35.1255,35.061,35.1163,25766.0
2020-05-11 13:00:00,38.11,38.11,38.06,38.09,27285.0,35.1071,35.1071,35.061,35.0886,27285.0
2020-05-11 13:05:00,38.1,38.19,38.09,38.19,36420.0,35.0978,35.1808,35.0886,35.1808,36420.0
2020-05-11 13:10:00,38.19,38.2,38.16,38.17,24140.0,35.1808,35.19,35.1531,35.1623,24140.0
2020-05-11 13:15:00,38.16,38.19,38.14,38.18,51090.0,35.1531,35.1808,35.1347,35.1715,51090.0
2020-05-11 13:20:00,38.19,38.19,38.12,38.13,29844.0,35.1808,35.1808,35.1163,35.1255,29844.0
2020-05-11 13:25:00,38.13,38.2,38.12,38.18,71003.0,35.1255,35.19,35.1163,35.1715,71003.0
2020-05-11 13:30:00,38.18,38.21,38.16,38.2,89441.0,35.1715,35.1992,35.1531,35.19,89441.0
2020-05-11 13:35:00,38.2,38.24,38.18,38.2,53001.0,35.19,35.2268,35.1715,35.19,53001.0
2020-05-11 13:40:00,38.21,38.22,38.14,38.16,72404.0,35.1992,35.2084,35.1347,35.1531,72404.0
2020-05-11 13:45:00,38.16,38.19,38.14,38.18,52792.0,35.1531,35.1808,35.1347,35.1715,52792.0
2020-05-11 13:50:00,38.18,38.2,38.15,38.19,38383.0,35.1715,35.19,35.1439,35.1808,38383.0
2020-05-11 13:55:00,38.19,38.19,38.11,38.12,70182.0,35.1808,35.1808,35.1071,35.1163,70182.0
2020-05-11 14:00:00,38.12,38.15,38.06,38.06,56851.0,35.1163,35.1439,35.061,35.061,56851.0
2020-05-11 14:05:00,38.05,38.05,38.0,38.02,38481.0,35.0518,35.0518,35.0057,35.0242,38481.0
2020-05-11 14:10:00,38.01,38.01,37.96,37.97,42177.0,35.0149,35.0149,34.9689,34.9781,42177.0
2020-05-11 14:15:00,37.96,37.97,37.93,37.97,68148.0,34.9689,34.9781,34.9412,34.9781,68148.0
2020-05-11 14:20:00,37.97,38.02,37.95,38.01,56919.0,34.9781,35.0242,34.9597,35.0149,56919.0
2020-05-11 14:25:00,38.01,38.02,37.94,37.96,40009.0,35.0149,35.0242,34.9505,34.9689,40009.0
2020-05-11 14:30:00,37.96,38.03,37.96,38.02,22876.0,34.9689,35.0334,34.9689,35.0242,22876.0
2020-05-11 14:35:00,38.02,38.07,38.01,38.07,23935.0,35.0242,35.0702,35.0149,35.0702,23935.0
2020-05-11 14:40:00,38.07,38.1,38.03,38.08,30433.0,35.0702,35.0978,35.0334,35.0794,30433.0
2020-05-11 14:45:00,38.08,38.1,38.07,38.09,48531.0,35.0794,35.0978,35.0702,35.0886,48531.0
2020-05-11 14:50:00,38.09,38.14,38.08,38.09,86523.0,35.0886,35.1347,35.0794,35.0886,86523.0
2020-05-11 14:55:00,38.1,38.1,38.05,38.06,17869.0,35.0978,35.0978,35.0518,35.061,17869.0
2020-05-11 15:00:00,38.07,38.12,38.06,38.09,20297.0,35.0702,35.1163,35.061,35.0886,20297.0
2020-05-11 15:05:00,38.09,38.13,38.06,38.1,20514.0,35.0886,35.1255,35.061,35.0978,20514.0
2020-05-11 15:10:00,38.1,38.13,38.08,38.11,101041.0,35.0978,35.1255,35.0794,35.1071,101041.0
2020-05-11 15:15:00,38.11,38.15,38.09,38.12,40625.0,35.1071,35.1439,35.0886,35.1163,40625.0
2020-05-11 15:20:00,38.12,38.13,38.08,38.11,30435.0,35.1163,35.1255,35.0794,35.1071,30435.0
2020-05-11 15:25:00,38.12,38.13,38.07,38.08,35570.0,35.1163,35.1255,35.0702,35.0794,35570.0
2020-05-11 15:30:00,38.08,38.11,38.02,38.04,110767.0,35.0794,35.1071,35.0242,35.0426,110767.0
2020-05-11 15:35:00,38.04,38.06,38.02,38.05,97456.0,35.0426,35.061,35.0242,35.0518,97456.0
2020-05-11 15:40:00,38.05,38.1,38.04,38.1,80459.0,35.0518,35.0978,35.0426,35.0978,80459.0
2020-05-11 15:45:00,38.1,38.11,38.05,38.07,72777.0,35.0978,35.1071,35.0518,35.0702,72777.0
2020-05-11 15:50:00,38.07,38.08,38.0,38.05,178471.0,35.0702,35.0794,35.0057,35.0518,178471.0
2020-05-11 15:55:00,38.05,38.08,38.0,38.0,232308.0,35.0518,35.0794,35.0057,35.0057,232308.0
2020-05-12 09:30:00,38.14,38.32,38.11,38.29,33935.0,35.1347,35.3005,35.1071,35.2729,33935.0
2020-05-12 09:35:00,38.27,38.27,38.16,38.19,38626.0,35.2545,35.2545,35.1531,35.1808,38626.0
2020-05-12 09:40:00,38.2,38.23,38.08,38.09,61106.0,35.19,35.2176,35.0794,35.0886,61106.0
2020-05-12 09:45:00,38.09,38.1,37.82,37.82,78963.0,35.0886,35.0978,34.8399,34.8399,78963.0
2020-05-12 09:50:00,37.83,37.86,37.61,37.62,54959.0,34.8491,34.8768,34.6465,34.6557,54959.0
2020-05-12 09:55:00,37.65,37.86,37.62,37.84,49247.0,34.6833,34.8768,34.6557,34.8583,49247.0
2020-05-12 10:00:00,37.85,37.89,37.74,37.81,37818.0,34.8675,34.9044,34.7662,34.8307,37818.0
2020-05-12 10:05:00,37.81,37.9,37.75,37.84,52728.0,34.8307,34.9136,34.7754,34.8583,52728.0
2020-05-12 10:10:00,37.85,37.92,37.82,37.9,28878.0,34.8675,34.932,34.8399,34.9136,28878.0
2020-05-12 10:15:00,37.9,38.06,37.9,38.02,20302.0,34.9136,35.061,34.9136,35.0242,20302.0
2020-05-12 10:20:00,38.03,38.03,37.84,37.91,28287.0,35.0334,35.0334,34.8583,34.9228,28287.0
2020-05-12 10:25:00,37.92,37.93,37.72,37.74,36723.0,34.932,34.9412,34.7478,34.7662,36723.0
2020-05-12 10:30:00,37.75,37.85,37.72,37.84,38571.0,34.7754,34.8675,34.7478,34.8583,38571.0
2020-05-12 10:35:00,37.83,37.89,37.79,37.83,43091.0,34.8491,34.9044,34.8123,34.8491,43091.0
2020-05-12 10:40:00,37.83,37.88,37.78,37.85,32907.0,34.8491,34.8952,34.8031,34.8675,32907.0
2020-05-12 10:45:00,37.84,37.87,37.74,37.74,28804.0,34.8583,34.886,34.7662,34.7662,28804.0
2020-05-12 10:50:00,37.75,37.85,37.74,37.85,21235.0,34.7754,34.8675,34.7662,34.8675,21235.0
2020-05-12 10:55:00,37.85,38.01,37.82,37.96,57672.0,34.8675,35.0149,34.8399,34.9689,57672.0
2020-05-12 11:00:00,37.96,38.07,37.93,38.01,69922.0,34.9689,35.0702,34.9412,35.0149,69922.0
2020-05-12 11:05:00,38.01,38.11,37.97,38.1,44005.0,35.0149,35.1071,34.9781,35.0978,44005.0
2020-05-12 11:10:00,38.1,38.1,38.02,38.07,25535.0,35.0978,35.0978,35.0242,35.0702,25535.0
2020-05-12 11:15:00,38.07,38.12,38.05,38.12,21696.0,35.0702,35.1163,35.0518,35.1163,21696.0
2020-05-12 11:20:00,38.12,38.12,38.06,38.07,21650.0,35.1163,35.1163,35.061,35.0702,21650.0
2020-05-12 11:25:00,38.08,38.15,38.06,38.1,33759.0,35.0794,35.1439,35.061,35.0978,33759.0
2020-05-12 11:30:00,38.1,38.19,38.08,38.08,21550.0,35.0978,35.1808,35.0794,35.0794,21550.0
2020-05-12 11:35:00,38.08,38.13,38.07,38.1,17458.0,35.0794,35.1255,35.0702,35.0978,17458.0
2020-05-12 11:40:00,38.1,38.12,38.07,38.11,15229.0,35.0978,35.1163,35.0702,35.1071,15229.0
2020-05-12 11:45:00,38.1,38.12,38.05,38.09,19741.0,35.0978,35.1163,35.0518,35.0886,19741.0
2020-05-12 11:50:00,38.09,38.1,38.05,38.1,19460.0,35.0886,35.0978,35.0518,35.0978,19460.0
2020-05-12 11:55:00,38.09,38.12,38.07,38.09,16954.0,35.0886,35.1163,35.0702,35.0886,16954.0
2020-05-12 12:00:00,38.09,38.12,38.06,38.09,17684.0,35.0886,35.1163,35.061,35.0886,17684.0
2020-05-12 12:05:00,38.07,38.07,38.0,38.01,40677.0,35.0702,35.0702,35.0057,35.0149,40677.0
2020-05-12 12:10:00,38.01,38.01,37.95,38.01,32655.0,35.0149,35.0149,34.9597,35.0149,32655.0
2020-05-12 12:15:00,38.01,38.06,37.97,38.06,21005.0,35.0149,35.061,34.9781,35.061,21005.0
2020-05-12 12:20:00,38.06,38.07,37.99,38.02,17554.0,35.061,35.0702,34.9965,35.0242,17554.0
2020-05-12 12:25:00,38.01,38.06,38.0,38.06,30113.0,35.0149,35.061,35.0057,35.061,30113.0
2020-05-12 12:30:00,38.05,38.13,38.04,38.08,17730.0,35.0518,35.1255,35.0426,35.0794,17730.0
2020-05-12 12:35:00,38.08,38.12,38.07,38.12,18235.0,35.0794,35.1163,35.0702,35.1163,18235.0
2020-05-12 12:40:00,38.11,38.11,38.08,38.1,17066.0,35.1071,35.1071,35.0794,35.0978,17066.0
2020-05-12 12:45:00,38.11,38.12,38.09,38.09,60592.0,35.1071,35.1163,35.0886,35.0886,60592.0
2020-05-12 12:50:00,38.08,38.08,38.05,38.07,12703.0,35.0794,35.0794,35.0518,35.0702,12703.0
2020-05-12 12:55:00,38.07,38.12,38.06,38.12,12816.0,35.0702,35.1163,35.061,35.1163,12816.0
2020-05-12 13:00:00,38.12,38.13,37.99,38.02,20451.0,35.1163,35.1255,34.9965,35.0242,20451.0
2020-05-12 13:05:00,38.02,38.04,37.99,38.01,13700.0,35.0242,35.0426,34.9965,35.0149,13700.0
2020-05-12 13:10:00,38.0,38.0,37.88,37.91,49803.0,35.0057,35.0057,34.8952,34.9228,49803.0
2020-05-12 13:15:00,37.9,37.94,37.83,37.83,31003.0,34.9136,34.9505,34.8491,34.8491,31003.0
2020-05-12 13:20:00,37.83,37.83,37.7,37.7,47445.0,34.8491,34.8491,34.7294,34.7294,47445.0
2020-05-12 13:25:00,37.7,37.75,37.67,37.73,47279.0,34.7294,34.7754,34.7017,34.757,47279.0
2020-05-12 13:30:00,37.72,37.81,37.71,37.8,25268.0,34.7478,34.8307,34.7386,34.8215,25268.0
2020-05-12 13:35:00,37.8,37.85,37.74,37.81,23494.0,34.8215,34.8675,34.7662,34.8307,23494.0
2020-05-12 13:40:00,37.8,37.83,37.77,37.8,30376.0,34.8215,34.8491,34.7939,34.8215,30376.0
2020-05-12 13:45:00,37.79,37.91,37.79,37.89,17642.0,34.8123,34.9228,34.8123,34.9044,17642.0
2020-05-12 13:50:00,37.89,37.98,37.88,37.97,39891.0,34.9044,34.9873,34.8952,34.9781,39891.0
2020-05-12 13:55:00,37.97,38.0,37.93,38.0,42673.0,34.9781,35.0057,34.9412,35.0057,42673.0
2020-05-12 14:00:00,38.0,38.01,37.91,37.91,15602.0,35.0057,35.0149,34.9228,34.9228,15602.0
2020-05-12 14:05:00,37.92,37.92,37.83,37.84,28375.0,34.932,34.932,34.8491,34.8583,28375.0
2020-05-12 14:10:00,37.81,37.83,37.71,37.71,100844.0,34.8307,34.8491,34.7386,34.7386,100844.0
2020-05-12 14:15:00,37.71,37.75,37.7,37.74,22541.0,34.7386,34.7754,34.7294,34.7662,22541.0
2020-05-12 14:20:00,37.74,37.78,37.74,37.78,42214.0,34.7662,34.8031,34.7662,34.8031,42214.0
2020-05-12 14:25:00,37.77,37.79,37.73,37.75,50424.0,34.7939,34.8123,34.757,34.7754,50424.0
2020-05-12 14:30:00,37.75,37.76,37.69,37.76,54395.0,34.7754,34.7846,34.7202,34.7846,54395.0
2020-05-12 14:35:00,37.75,37.8,37.72,37.79,26846.0,34.7754,34.8215,34.7478,34.8123,26846.0
2020-05-12 14:40:00,37.78,37.79,37.66,37.72,60823.0,34.8031,34.8123,34.6925,34.7478,60823.0
2020-05-12 14:45:00,37.72,37.78,37.71,37.74,96881.0,34.7478,34.8031,34.7386,34.7662,96881.0
2020-05-12 14:50:00,37.75,37.77,37.7,37.76,156515.0,34.7754,34.7939,34.7294,34.7846,156515.0
2020-05-12 14:55:00,37.76,37.79,37.74,37.77,34272.0,34.7846,34.8123,34.7662,34.7939,34272.0
2020-05-12 15:00:00,37.76,37.84,37.75,37.79,41747.0,34.7846,34.8583,34.7754,34.8123,41747.0
2020-05-12 15:05:00,37.8,37.84,37.79,37.8,26367.0,34.8215,34.8583,34.8123,34.8215,26367.0
2020-05-12 15:10:00,37.8,37.8,37.69,37.7,86597.0,34.8215,34.8215,34.7202,34.7294,86597.0
2020-05-12 15:15:00,37.71,37.73,37.6,37.62,47952.0,34.7386,34.757,34.6372,34.6557,47952.0
2020-05-12 15:20:00,37.62,37.64,37.53,37.54,40020.0,34.6557,34.6741,34.5728,34.582,40020.0
2020-05-12 15:25:00,37.52,37.55,37.47,37.47,47161.0,34.5635,34.5912,34.5175,34.5175,47161.0
2020-05-12 15:30:00,37.47,37.51,37.37,37.37,465618.0,34.5175,34.5543,34.4254,34.4254,465618.0
2020-05-12 15:35:00,37.37,37.37,37.26,37.29,243955.0,34.4254,34.4254,34.324,34.3517,243955.0
2020-05-12 15:40:00,37.3,37.3,37.14,37.16,226152.0,34.3609,34.3609,34.2135,34.2319,226152.0
2020-05-12 15:45:00,37.16,37.22,37.12,37.12,83473.0,34.2319,34.2872,34.1951,34.1951,83473.0
2020-05-12 15:50:00,37.1,37.12,37.01,37.06,163089.0,34.1766,34.1951,34.0937,34.1398,163089.0
2020-05-12 15:55:00,37.07,37.1,36.96,36.96,297538.0,34.149,34.1766,34.0477,34.0477,297538.0
2020-05-13 09:30:00,36.91,37.03,36.5,36.5,38329.0,34.0016,34.1122,33.6239,33.6239,38329.0
2020-05-13 09:35:00,36.5,36.63,36.35,36.63,58915.0,33.6239,33.7437,33.4857,33.7437,58915.0
2020-05-13 09:40:00,36.62,36.77,36.62,36.64,83830.0,33.7345,33.8726,33.7345,33.7529,83830.0
2020-05-13 09:45:00,36.64,36.93,36.61,36.91,84356.0,33.7529,34.02,33.7253,34.0016,84356.0
2020-05-13 09:50:00,36.9,36.9,36.72,36.77,57529.0,33.9924,33.9924,33.8266,33.8726,57529.0
2020-05-13 09:55:00,36.77,36.84,36.7,36.79,41782.0,33.8726,33.9371,33.8082,33.8911,41782.0
2020-05-13 10:00:00,36.78,37.01,36.78,36.93,42997.0,33.8819,34.0937,33.8819,34.02,42997.0
2020-05-13 10:05:00,36.94,37.01,36.88,36.89,28847.0,34.0293,34.0937,33.974,33.9832,28847.0
2020-05-13 10:10:00,36.89,36.96,36.85,36.9,67570.0,33.9832,34.0477,33.9463,33.9924,67570.0
2020-05-13 10:15:00,36.89,36.92,36.83,36.85,35803.0,33.9832,34.0108,33.9279,33.9463,35803.0
2020-05-13 10:20:00,36.84,36.86,36.68,36.71,46587.0,33.9371,33.9556,33.7897,33.8174,46587.0
2020-05-13 10:25:00,36.72,36.96,36.69,36.94,61774.0,33.8266,34.0477,33.799,34.0293,61774.0
2020-05-13 10:30:00,36.95,37.11,36.93,36.95,34158.0,34.0385,34.1859,34.02,34.0385,34158.0
2020-05-13 10:35:00,36.96,36.99,36.85,36.88,20148.0,34.0477,34.0753,33.9463,33.974,20148.0
2020-05-13 10:40:00,36.89,36.94,36.79,36.84,37353.0,33.9832,34.0293,33.8911,33.9371,37353.0
2020-05-13 10:45:00,36.83,36.83,36.7,36.71,20843.0,33.9279,33.9279,33.8082,33.8174,20843.0
2020-05-13 10:50:00,36.71,36.8,36.68,36.73,15679.0,33.8174,33.9003,33.7897,33.8358,15679.0
2020-05-13 10:55:00,36.73,36.73,36.49,36.52,44327.0,33.8358,33.8358,33.6147,33.6423,44327.0
2020-05-13 11:00:00,36.52,36.57,36.46,36.51,35024.0,33.6423,33.6884,33.5871,33.6331,35024.0
2020-05-13 11:05:00,36.5,36.57,36.45,36.54,193345.0,33.6239,33.6884,33.5779,33.6608,193345.0
2020-05-13 11:10:00,36.54,36.63,36.54,36.62,104317.0,33.6608,33.7437,33.6608,33.7345,104317.0
2020-05-13 11:15:00,36.63,36.66,36.46,36.46,22917.0,33.7437,33.7713,33.5871,33.5871,22917.0
2020-05-13 11:20:00,36.44,36.46,36.29,36.29,68507.0,33.5686,33.5871,33.4305,33.4305,68507.0
2020-05-13 11:25:00,36.29,36.34,36.21,36.34,237041.0,33.4305,33.4765,33.3568,33.4765,237041.0
2020-05-13 11:30:00,36.34,36.39,36.29,36.31,56599.0,33.4765,33.5226,33.4305,33.4489,56599.0
2020-05-13 11:35:00,36.33,36.34,36.12,36.16,59038.0,33.4673,33.4765,33.2739,33.3107,59038.0
2020-05-13 11:40:00,36.16,36.17,36.02,36.05,75729.0,33.3107,33.3199,33.1817,33.2094,75729.0
2020-05-13 11:45:00,36.05,36.06,35.94,35.95,55448.0,33.2094,33.2186,33.108,33.1173,55448.0
2020-05-13 11:50:00,35.97,36.07,35.92,35.94,137413.0,33.1357,33.2278,33.0896,33.108,137413.0
2020-05-13 11:55:00,35.94,35.99,35.89,35.97,124585.0,33.108,33.1541,33.062,33.1357,124585.0
2020-05-13 12:00:00,35.97,36.11,35.9,35.9,60747.0,33.1357,33.2647,33.0712,33.0712,60747.0
2020-05-13 12:05:00,35.88,35.95,35.67,35.67,88097.0,33.0528,33.1173,32.8593,32.8593,88097.0
2020-05-13 12:10:00,35.67,35.69,35.53,35.55,105407.0,32.8593,32.8777,32.7304,32.7488,105407.0
2020-05-13 12:15:00,35.54,35.55,35.38,35.41,57307.0,32.7396,32.7488,32.5922,32.6198,57307.0
2020-05-13 12:20:00,35.41,35.6,35.41,35.49,281597.0,32.6198,32.7948,32.6198,32.6935,281597.0
2020-05-13 12:25:00,35.48,35.69,35.45,35.67,98577.0,32.6843,32.8777,32.6567,32.8593,98577.0
2020-05-13 12:30:00,35.67,35.9,35.67,35.89,638411.0,32.8593,33.0712,32.8593,33.062,638411.0
2020-05-13 12:35:00,35.88,35.92,35.79,35.91,73917.0,33.0528,33.0896,32.9699,33.0804,73917.0
2020-05-13 12:40:00,35.9,35.91,35.82,35.83,27516.0,33.0712,33.0804,32.9975,33.0067,27516.0
2020-05-13 12:45:00,35.84,35.94,35.81,35.92,89827.0,33.0159,33.108,32.9883,33.0896,89827.0
2020-05-13 12:50:00,35.92,35.95,35.85,35.91,68214.0,33.0896,33.1173,33.0251,33.0804,68214.0
2020-05-13 12:55:00,35.93,35.98,35.9,35.97,20096.0,33.0988,33.1449,33.0712,33.1357,20096.0
2020-05-13 13:00:00,35.98,36.0,35.88,35.88,19508.0,33.1449,33.1633,33.0528,33.0528,19508.0
2020-05-13 13:05:00,35.86,35.89,35.77,35.88,45968.0,33.0344,33.062,32.9514,33.0528,45968.0
2020-05-13 13:10:00,35.88,36.04,35.88,36.0,14227.0,33.0528,33.2002,33.0528,33.1633,14227.0
2020-05-13 13:15:00,36.0,36.13,35.95,36.13,65078.0,33.1633,33.2831,33.1173,33.2831,65078.0
2020-05-13 13:20:00,36.13,36.15,36.03,36.03,44022.0,33.2831,33.3015,33.191,33.191,44022.0
2020-05-13 13:25:00,36.03,36.07,35.99,36.05,35768.0,33.191,33.2278,33.1541,33.2094,35768.0
2020-05-13 13:30:00,36.04,36.07,35.94,35.96,40536.0,33.2002,33.2278,33.108,33.1265,40536.0
2020-05-13 13:35:00,35.96,36.01,35.94,36.01,54862.0,33.1265,33.1725,33.108,33.1725,54862.0
2020-05-13 13:40:00,36.02,36.04,35.95,35.98,28163.0,33.1817,33.2002,33.1173,33.1449,28163.0
2020-05-13 13:45:00,35.98,36.03,35.95,36.0,9518.0,33.1449,33.191,33.1173,33.1633,9518.0
2020-05-13 13:50:00,36.01,36.01,35.87,35.87,20755.0,33.1725,33.1725,33.0436,33.0436,20755.0
2020-05-13 13:55:00,35.88,35.9,35.83,35.84,257131.0,33.0528,33.0712,33.0067,33.0159,257131.0
2020-05-13 14:00:00,35.83,35.83,35.73,35.75,26498.0,33.0067,33.0067,32.9146,32.933,26498.0
2020-05-13 14:05:00,35.75,35.88,35.75,35.87,83577.0,32.933,33.0528,32.933,33.0436,83577.0
2020-05-13 14:10:00,35.88,35.97,35.85,35.9,112645.0,33.0528,33.1357,33.0251,33.0712,112645.0
2020-05-13 14:15:00,35.9,36.04,35.89,35.93,245596.0,33.0712,33.2002,33.062,33.0988,245596.0
2020-05-13 14:20:00,35.94,36.04,35.88,35.93,250099.0,33.108,33.2002,33.0528,33.0988,250099.0
2020-05-13 14:25:00,35.92,35.95,35.87,35.91,53008.0,33.0896,33.1173,33.0436,33.0804,53008.0
2020-05-13 14:30:00,35.9,35.95,35.87,35.88,26921.0,33.0712,33.1173,33.0436,33.0528,26921.0
2020-05-13 14:35:00,35.87,35.93,35.84,35.88,25064.0,33.0436,33.0988,33.0159,33.0528,25064.0
2020-05-13 14:40:00,35.88,35.88,35.77,35.79,32676.0,33.0528,33.0528,32.9514,32.9699,32676.0
2020-05-13 14:45:00,35.79,35.85,35.76,35.82,45870.0,32.9699,33.0251,32.9422,32.9975,45870.0
2020-05-13 14:50:00,35.83,35.83,35.78,35.78,42986.0,33.0067,33.0067,32.9607,32.9607,42986.0
2020-05-13 14:55:00,35.78,35.79,35.69,35.69,42303.0,32.9607,32.9699,32.8777,32.8777,42303.0
2020-05-13 15:00:00,35.69,35.89,35.69,35.86,90910.0,32.8777,33.062,32.8777,33.0344,90910.0
2020-05-13 15:05:00,35.85,35.85,35.75,35.77,47025.0,33.0251,33.0251,32.933,32.9514,47025.0
2020-05-13 15:10:00,35.77,35.81,35.7,35.73,45935.0,32.9514,32.9883,32.887,32.9146,45935.0
2020-05-13 15:15:00,35.73,35.75,35.69,35.73,34324.0,32.9146,32.933,32.8777,32.9146,34324.0
2020-05-13 15:20:00,35.74,35.77,35.58,35.58,164087.0,32.9238,32.9514,32.7764,32.7764,164087.0
2020-05-13 15:25:00,35.58,35.7,35.55,35.68,55322.0,32.7764,32.887,32.7488,32.8685,55322.0
2020-05-13 15:30:00,35.68,35.8,35.64,35.77,61816.0,32.8685,32.9791,32.8317,32.9514,61816.0
2020-05-13 15:35:00,35.77,35.84,35.74,35.77,72634.0,32.9514,33.0159,32.9238,32.9514,72634.0
2020-05-13 15:40:00,35.79,35.86,35.78,35.82,65064.0,32.9699,33.0344,32.9607,32.9975,65064.0
2020-05-13 15:45:00,35.82,35.92,35.76,35.9,77098.0,32.9975,33.0896,32.9422,33.0712,77098.0
2020-05-13 15:50:00,35.89,36.08,35.89,36.02,99498.0,33.062,33.237,33.062,33.1817,99498.0
2020-05-13 15:55:00,36.02,36.07,35.97,36.01,204353.0,33.1817,33.2278,33.1357,33.1725,204353.0
2020-05-14 09:30:00,35.46,35.52,35.26,35.31,94480.0,32.6659,32.7211,32.4816,32.5277,94480.0
2020-05-14 09:35:00,35.31,35.52,35.28,35.31,107294.0,32.5277,32.7211,32.5001,32.5277,107294.0
2020-05-14 09:40:00,35.31,35.32,35.04,35.09,133371.0,32.5277,32.5369,32.279,32.325,133371.0
2020-05-14 09:45:00,35.09,35.21,35.01,35.01,44834.0,32.325,32.4356,32.2513,32.2513,44834.0
2020-05-14 09:50:00,35.02,35.07,34.83,34.84,43445.0,32.2605,32.3066,32.0855,32.0947,43445.0
2020-05-14 09:55:00,34.84,34.96,34.81,34.83,58081.0,32.0947,32.2053,32.0671,32.0855,58081.0
2020-05-14 10:00:00,34.83,34.88,34.69,34.71,115364.0,32.0855,32.1316,31.9565,31.975,115364.0
2020-05-14 10:05:00,34.73,35.08,34.73,35.08,73510.0,31.9934,32.3158,31.9934,32.3158,73510.0
2020-05-14 10:10:00,35.09,35.17,35.05,35.08,57022.0,32.325,32.3987,32.2882,32.3158,57022.0
2020-05-14 10:15:00,35.07,35.14,35.01,35.12,172678.0,32.3066,32.3711,32.2513,32.3527,172678.0
2020-05-14 10:20:00,35.12,35.2,35.03,35.12,91770.0,32.3527,32.4264,32.2698,32.3527,91770.0
2020-05-14 10:25:00,35.13,35.2,35.01,35.02,53733.0,32.3619,32.4264,32.2513,32.2605,53733.0
2020-05-14 10:30:00,35.01,35.23,35.01,35.22,110988.0,32.2513,32.454,32.2513,32.4448,110988.0
2020-05-14 10:35:00,35.22,35.6,35.21,35.6,152497.0,32.4448,32.7948,32.4356,32.7948,152497.0
2020-05-14 10:40:00,35.6,35.6,35.4,35.45,72048.0,32.7948,32.7948,32.6106,32.6567,72048.0
2020-05-14 10:45:00,35.44,35.82,35.44,35.82,130484.0,32.6474,32.9975,32.6474,32.9975,130484.0
2020-05-14 10:50:00,35.82,36.11,35.78,36.04,314221.0,32.9975,33.2647,32.9607,33.2002,314221.0
2020-05-14 10:55:00,36.03,36.04,35.83,35.87,192662.0,33.191,33.2002,33.0067,33.0436,192662.0
2020-05-14 11:00:00,35.87,36.09,35.87,36.04,59648.0,33.0436,33.2462,33.0436,33.2002,59648.0
2020-05-14 11:05:00,36.05,36.25,36.02,36.07,83123.0,33.2094,33.3936,33.1817,33.2278,83123.0
2020-05-14 11:10:00,36.09,36.1,35.99,36.0,52171.0,33.2462,33.2554,33.1541,33.1633,52171.0
2020-05-14 11:15:00,35.99,36.21,35.99,36.11,45219.0,33.1541,33.3568,33.1541,33.2647,45219.0
2020-05-14 11:20:00,36.11,36.11,35.72,35.73,117801.0,33.2647,33.2647,32.9054,32.9146,117801.0
2020-05-14 11:25:00,35.74,35.77,35.6,35.68,96033.0,32.9238,32.9514,32.7948,32.8685,96033.0
2020-05-14 11:30:00,35.69,35.82,35.65,35.69,63715.0,32.8777,32.9975,32.8409,32.8777,63715.0
2020-05-14 11:35:00,35.69,35.81,35.53,35.54,88416.0,32.8777,32.9883,32.7304,32.7396,88416.0
2020-05-14 11:40:00,35.53,35.56,35.41,35.54,57774.0,32.7304,32.758,32.6198,32.7396,57774.0
2020-05-14 11:45:00,35.54,35.58,35.48,35.53,54147.0,32.7396,32.7764,32.6843,32.7304,54147.0
2020-05-14 11:50:00,35.51,35.73,35.48,35.71,52249.0,32.7119,32.9146,32.6843,32.8962,52249.0
2020-05-14 11:55:00,35.71,35.71,35.56,35.57,43093.0,32.8962,32.8962,32.758,32.7672,43093.0
2020-05-14 12:00:00,35.57,35.66,35.53,35.6,75455.0,32.7672,32.8501,32.7304,32.7948,75455.0
2020-05-14 12:05:00,35.6,35.64,35.55,35.61,34716.0,32.7948,32.8317,32.7488,32.8041,34716.0
2020-05-14 12:10:00,35.6,35.75,35.59,35.68,26407.0,32.7948,32.933,32.7856,32.8685,26407.0
2020-05-14 12:15:00,35.68,35.75,35.64,35.64,27529.0,32.8685,32.933,32.8317,32.8317,27529.0
2020-05-14 12:20:00,35.65,35.83,35.64,35.81,25110.0,32.8409,33.0067,32.8317,32.9883,25110.0
2020-05-14 12:25:00,35.81,35.81,35.67,35.71,18203.0,32.9883,32.9883,32.8593,32.8962,18203.0
2020-05-14 12:30:00,35.71,35.77,35.7,35.72,25489.0,32.8962,32.9514,32.887,32.9054,25489.0
2020-05-14 12:35:00,35.72,35.8,35.69,35.71,53707.0,32.9054,32.9791,32.8777,32.8962,53707.0
2020-05-14 12:40:00,35.72,35.72,35.64,35.64,16371.0,32.9054,32.9054,32.8317,32.8317,16371.0
2020-05-14 12:45:00,35.66,35.66,35.57,35.6,14115.0,32.8501,32.8501,32.7672,32.7948,14115.0
2020-05-14 12:50:00,35.62,35.83,35.58,35.82,64871.0,32.8133,33.0067,32.7764,32.9975,64871.0
2020-05-14 12:55:00,35.82,35.94,35.82,35.92,112581.0,32.9975,33.108,32.9975,33.0896,112581.0
2020-05-14 13:00:00,35.94,35.95,35.81,35.81,17254.0,33.108,33.1173,32.9883,32.9883,17254.0
2020-05-14 13:05:00,35.8,35.81,35.74,35.79,19736.0,32.9791,32.9883,32.9238,32.9699,19736.0
2020-05-14 13:10:00,35.79,35.87,35.79,35.82,20449.0,32.9699,33.0436,32.9699,32.9975,20449.0
2020-05-14 13:15:00,35.83,35.88,35.81,35.88,23367.0,33.0067,33.0528,32.9883,33.0528,23367.0
2020-05-14 13:20:00,35.89,35.98,35.89,35.93,23783.0,33.062,33.1449,33.062,33.0988,23783.0
2020-05-14 13:25:00,35.93,36.12,35.93,36.11,63650.0,33.0988,33.2739,33.0988,33.2647,63650.0
2020-05-14 13:30:00,36.11,36.2,36.06,36.06,57445.0,33.2647,33.3476,33.2186,33.2186,57445.0
2020-05-14 13:35:00,36.06,36.07,35.99,36.02,31092.0,33.2186,33.2278,33.1541,33.1817,31092.0
2020-05-14 13:40:00,36.03,36.03,35.91,35.92,19970.0,33.191,33.191,33.0804,33.0896,19970.0
2020-05-14 13:45:00,35.92,35.99,35.92,35.96,63353.0,33.0896,33.1541,33.0896,33.1265,63353.0
2020-05-14 13:50:00,35.96,35.96,35.89,35.89,60743.0,33.1265,33.1265,33.062,33.062,60743.0
2020-05-14 13:55:00,35.88,35.92,35.8,35.81,50563.0,33.0528,33.0896,32.9791,32.9883,50563.0
2020-05-14 14:00:00,35.81,35.81,35.66,35.71,63605.0,32.9883,32.9883,32.8501,32.8962,63605.0
2020-05-14 14:05:00,35.71,35.73,35.64,35.73,23026.0,32.8962,32.9146,32.8317,32.9146,23026.0
2020-05-14 14:10:00,35.73,35.77,35.69,35.73,16909.0,32.9146,32.9514,32.8777,32.9146,16909.0
2020-05-14 14:15:00,35.75,35.8,35.7,35.77,22000.0,32.933,32.9791,32.887,32.9514,22000.0
2020-05-14 14:20:00,35.77,35.84,35.76,35.81,23085.0,32.9514,33.0159,32.9422,32.9883,23085.0
2020-05-14 14:25:00,35.82,35.86,35.82,35.86,70729.0,32.9975,33.0344,32.9975,33.0344,70729.0
2020-05-14 14:30:00,35.86,35.89,35.76,35.77,36323.0,33.0344,33.062,32.9422,32.9514,36323.0
2020-05-14 14:35:00,35.77,35.78,35.68,35.69,45844.0,32.9514,32.9607,32.8685,32.8777,45844.0
2020-05-14 14:40:00,35.71,35.76,35.62,35.67,21094.0,32.8962,32.9422,32.8133,32.8593,21094.0
2020-05-14 14:45:00,35.66,35.72,35.63,35.69,50275.0,32.8501,32.9054,32.8225,32.8777,50275.0
2020-05-14 14:50:00,35.68,35.82,35.65,35.82,17030.0,32.8685,32.9975,32.8409,32.9975,17030.0
2020-05-14 14:55:00,35.83,35.88,35.77,35.83,19228.0,33.0067,33.0528,32.9514,33.0067,19228.0
2020-05-14 15:00:00,35.84,35.96,35.8,35.95,31823.0,33.0159,33.1265,32.9791,33.1173,31823.0
2020-05-14 15:05:00,35.94,36.01,35.87,36.0,27310.0,33.108,33.1725,33.0436,33.1633,27310.0
2020-05-14 15:10:00,36.0,36.0,35.91,35.95,44042.0,33.1633,33.1633,33.0804,33.1173,44042.0
2020-05-14 15:15:00,35.95,36.04,35.93,35.97,32899.0,33.1173,33.2002,33.0988,33.1357,32899.0
2020-05-14 15:20:00,35.97,36.09,35.94,36.08,33850.0,33.1357,33.2462,33.108,33.237,33850.0
2020-05-14 15:25:00,36.08,36.11,36.04,36.08,93797.0,33.237,33.2647,33.2002,33.237,93797.0
2020-05-14 15:30:00,36.09,36.12,35.97,35.98,35530.0,33.2462,33.2739,33.1357,33.1449,35530.0
2020-05-14 15:35:00,35.98,36.0,35.89,35.97,96002.0,33.1449,33.1633,33.062,33.1357,96002.0
2020-05-14 15:40:00,35.97,36.05,35.92,36.05,97555.0,33.1357,33.2094,33.0896,33.2094,97555.0
2020-05-14 15:45:00,36.06,36.19,36.06,36.18,69070.0,33.2186,33.3383,33.2186,33.3291,69070.0
2020-05-14 15:50:00,36.18,36.27,36.17,36.23,141253.0,33.3291,33.412,33.3199,33.3752,141253.0
2020-05-14 15:55:00,36.23,36.23,36.16,36.22,185916.0,33.3752,33.3752,33.3107,33.366,185916.0
2020-05-15 09:30:00,35.91,36.02,35.76,35.79,18145.0,33.0804,33.1817,32.9422,32.9699,18145.0
2020-05-15 09:35:00,35.76,36.12,35.71,36.09,33775.0,32.9422,33.2739,32.8962,33.2462,33775.0
2020-05-15 09:40:00,36.08,36.18,35.98,36.15,32892.0,33.237,33.3291,33.1449,33.3015,32892.0
2020-05-15 09:45:00,36.16,36.21,36.09,36.19,36139.0,33.3107,33.3568,33.2462,33.3383,36139.0
2020-05-15 09:50:00,36.18,36.37,36.18,36.35,32195.0,33.3291,33.5042,33.3291,33.4857,32195.0
2020-05-15 09:55:00,36.34,36.36,36.28,36.33,103125.0,33.4765,33.495,33.4213,33.4673,103125.0
2020-05-15 10:00:00,36.31,36.33,36.14,36.15,120243.0,33.4489,33.4673,33.2923,33.3015,120243.0
2020-05-15 10:05:00,36.14,36.36,36.14,36.36,74441.0,33.2923,33.495,33.2923,33.495,74441.0
2020-05-15 10:10:00,36.37,36.57,36.34,36.57,50901.0,33.5042,33.6884,33.4765,33.6884,50901.0
2020-05-15 10:15:00,36.57,36.65,36.53,36.53,130980.0,33.6884,33.7621,33.6516,33.6516,130980.0
2020-05-15 10:20:00,36.53,36.64,36.47,36.47,74630.0,33.6516,33.7529,33.5963,33.5963,74630.0
2020-05-15 10:25:00,36.47,36.71,36.47,36.7,115973.0,33.5963,33.8174,33.5963,33.8082,115973.0
2020-05-15 10:30:00,36.7,36.79,36.61,36.67,203854.0,33.8082,33.8911,33.7253,33.7805,203854.0
2020-05-15 10:35:00,36.66,36.83,36.56,36.72,220211.0,33.7713,33.9279,33.6792,33.8266,220211.0
2020-05-15 10:40:00,36.73,36.75,36.65,36.72,158974.0,33.8358,33.8542,33.7621,33.8266,158974.0
2020-05-15 10:45:00,36.7,36.78,36.68,36.73,47967.0,33.8082,33.8819,33.7897,33.8358,47967.0
2020-05-15 10:50:00,36.74,36.75,36.54,36.56,60689.0,33.845,33.8542,33.6608,33.6792,60689.0
2020-05-15 10:55:00,36.57,36.65,36.51,36.58,32750.0,33.6884,33.7621,33.6331,33.6976,32750.0
2020-05-15 11:00:00,36.58,36.58,36.42,36.47,175121.0,33.6976,33.6976,33.5502,33.5963,175121.0
2020-05-15 11:05:00,36.46,36.53,36.41,36.52,135608.0,33.5871,33.6516,33.541,33.6423,135608.0
2020-05-15 11:10:00,36.51,36.55,36.42,36.52,244986.0,33.6331,33.67,33.5502,33.6423,244986.0
2020-05-15 11:15:00,36.51,36.52,36.46,36.48,29104.0,33.6331,33.6423,33.5871,33.6055,29104.0
2020-05-15 11:20:00,36.49,36.67,36.47,36.65,28856.0,33.6147,33.7805,33.5963,33.7621,28856.0
2020-05-15 11:25:00,36.65,36.67,36.56,36.56,243773.0,33.7621,33.7805,33.6792,33.6792,243773.0
2020-05-15 11:30:00,36.55,36.61,36.5,36.58,38570.0,33.67,33.7253,33.6239,33.6976,38570.0
2020-05-15 11:35:00,36.58,36.58,36.45,36.49,28411.0,33.6976,33.6976,33.5779,33.6147,28411.0
2020-05-15 11:40:00,36.5,36.54,36.41,36.51,42483.0,33.6239,33.6608,33.541,33.6331,42483.0
2020-05-15 11:45:00,36.47,36.52,36.42,36.44,31082.0,33.5963,33.6423,33.5502,33.5686,31082.0
2020-05-15 11:50:00,36.44,36.51,36.43,36.46,25113.0,33.5686,33.6331,33.5594,33.5871,25113.0
2020-05-15 11:55:00,36.46,36.57,36.46,36.52,39828.0,33.5871,33.6884,33.5871,33.6423,39828.0
2020-05-15 12:00:00,36.52,36.64,36.5,36.63,51058.0,33.6423,33.7529,33.6239,33.7437,51058.0
2020-05-15 12:05:00,36.63,36.68,36.61,36.68,33170.0,33.7437,33.7897,33.7253,33.7897,33170.0
2020-05-15 12:10:00,36.68,36.69,36.63,36.67,21219.0,33.7897,33.799,33.7437,33.7805,21219.0
2020-05-15 12:15:00,36.67,36.67,36.59,36.66,29156.0,33.7805,33.7805,33.7068,33.7713,29156.0
2020-05-15 12:20:00,36.66,36.75,36.65,36.75,36803.0,33.7713,33.8542,33.7621,33.8542,36803.0
2020-05-15 12:25:00,36.75,36.77,36.66,36.7,26335.0,33.8542,33.8726,33.7713,33.8082,26335.0
2020-05-15 12:30:00,36.69,36.78,36.67,36.78,26830.0,33.799,33.8819,33.7805,33.8819,26830.0
2020-05-15 12:35:00,36.78,36.79,36.73,36.79,15797.0,33.8819,33.8911,33.8358,33.8911,15797.0
2020-05-15 12:40:00,36.79,36.87,36.77,36.77,40594.0,33.8911,33.9648,33.8726,33.8726,40594.0
2020-05-15 12:45:00,36.77,36.81,36.71,36.75,39622.0,33.8726,33.9095,33.8174,33.8542,39622.0
2020-05-15 12:50:00,36.75,36.85,36.74,36.83,15094.0,33.8542,33.9463,33.845,33.9279,15094.0
2020-05-15 12:55:00,36.83,36.85,36.76,36.85,12261.0,33.9279,33.9463,33.8634,33.9463,12261.0
2020-05-15 13:00:00,36.86,36.99,36.85,36.95,15314.0,33.9556,34.0753,33.9463,34.0385,15314.0
2020-05-15 13:05:00,36.94,36.94,36.87,36.9,32476.0,34.0293,34.0293,33.9648,33.9924,32476.0
2020-05-15 13:10:00,36.92,37.04,36.92,37.04,17030.0,34.0108,34.1214,34.0108,34.1214,17030.0
2020-05-15 13:15:00,37.04,37.04,36.95,36.97,11068.0,34.1214,34.1214,34.0385,34.0569,11068.0
2020-05-15 13:20:00,36.96,36.98,36.92,36.94,35601.0,34.0477,34.0661,34.0108,34.0293,35601.0
2020-05-15 13:25:00,36.94,36.97,36.92,36.95,18369.0,34.0293,34.0569,34.0108,34.0385,18369.0
2020-05-15 13:30:00,36.95,36.95,36.89,36.94,15545.0,34.0385,34.0385,33.9832,34.0293,15545.0
2020-05-15 13:35:00,36.92,37.01,36.9,37.0,108423.0,34.0108,34.0937,33.9924,34.0845,108423.0
2020-05-15 13:40:00,37.0,37.06,37.0,37.03,140096.0,34.0845,34.1398,34.0845,34.1122,140096.0
2020-05-15 13:45:00,37.02,37.03,36.88,36.92,35372.0,34.1029,34.1122,33.974,34.0108,35372.0
2020-05-15 13:50:00,36.92,37.07,36.9,37.04,83380.0,34.0108,34.149,33.9924,34.1214,83380.0
2020-05-15 13:55:00,37.04,37.08,37.03,37.06,94070.0,34.1214,34.1582,34.1122,34.1398,94070.0
2020-05-15 14:00:00,37.05,37.21,37.05,37.19,128536.0,34.1306,34.278,34.1306,34.2596,128536.0
2020-05-15 14:05:00,37.19,37.19,37.08,37.08,84945.0,34.2596,34.2596,34.1582,34.1582,84945.0
2020-05-15 14:10:00,37.08,37.08,37.03,37.05,42818.0,34.1582,34.1582,34.1122,34.1306,42818.0
2020-05-15 14:15:00,37.06,37.11,37.03,37.04,72243.0,34.1398,34.1859,34.1122,34.1214,72243.0
2020-05-15 14:20:00,37.04,37.11,37.01,37.05,91310.0,34.1214,34.1859,34.0937,34.1306,91310.0
2020-05-15 14:25:00,37.05,37.11,37.02,37.1,21495.0,34.1306,34.1859,34.1029,34.1766,21495.0
2020-05-15 14:30:00,37.1,37.1,36.97,36.97,27594.0,34.1766,34.1766,34.0569,34.0569,27594.0
2020-05-15 14:35:00,36.97,36.98,36.82,36.86,82917.0,34.0569,34.0661,33.9187,33.9556,82917.0
2020-05-15 14:40:00,36.87,36.89,36.85,36.86,37934.0,33.9648,33.9832,33.9463,33.9556,37934.0
2020-05-15 14:45:00,36.86,36.9,36.83,36.85,96199.0,33.9556,33.9924,33.9279,33.9463,96199.0
2020-05-15 14:50:00,36.85,36.93,36.85,36.92,56711.0,33.9463,34.02,33.9463,34.0108,56711.0
2020-05-15 14:55:00,36.91,36.93,36.81,36.83,68764.0,34.0016,34.02,33.9095,33.9279,68764.0
2020-05-15 15:00:00,36.84,36.97,36.81,36.92,57135.0,33.9371,34.0569,33.9095,34.0108,57135.0
2020-05-15 15:05:00,36.91,36.94,36.88,36.92,112540.0,34.0016,34.0293,33.974,34.0108,112540.0
2020-05-15 15:10:00,36.91,36.97,36.87,36.97,39347.0,34.0016,34.0569,33.9648,34.0569,39347.0
2020-05-15 15:15:00,36.96,36.99,36.92,36.96,52157.0,34.0477,34.0753,34.0108,34.0477,52157.0
2020-05-15 15:20:00,36.97,37.04,36.95,36.97,64595.0,34.0569,34.1214,34.0385,34.0569,64595.0
2020-05-15 15:25:00,36.97,37.05,36.97,37.01,36602.0,34.0569,34.1306,34.0569,34.0937,36602.0
2020-05-15 15:30:00,37.01,37.04,36.98,36.99,80706.0,34.0937,34.1214,34.0661,34.0753,80706.0
2020-05-15 15:35:00,37.0,37.02,36.86,36.9,82737.0,34.0845,34.1029,33.9556,33.9924,82737.0
2020-05-15 15:40:00,36.91,36.91,36.86,36.89,58443.0,34.0016,34.0016,33.9556,33.9832,58443.0
2020-05-15 15:45:00,36.9,37.0,36.87,36.96,78088.0,33.9924,34.0845,33.9648,34.0477,78088.0
2020-05-15 15:50:00,36.96,36.96,36.88,36.95,174746.0,34.0477,34.0477,33.974,34.0385,174746.0
2020-05-15 15:55:00,36.94,37.0,36.92,36.98,222731.0,34.0293,34.0845,34.0108,34.0661,222731.0
2020-05-18 09:30:00,38.45,38.8,38.21,38.72,241518.0,35.4203,35.7427,35.1992,35.669,241518.0
2020-05-18 09:35:00,38.72,38.77,38.62,38.75,56475.0,35.669,35.7151,35.5769,35.6966,56475.0
2020-05-18 09:40:00,38.76,38.82,38.55,38.69,222651.0,35.7058,35.7611,35.5124,35.6414,222651.0
2020-05-18 09:45:00,38.7,38.78,38.61,38.61,117168.0,35.6506,35.7243,35.5677,35.5677,117168.0
2020-05-18 09:50:00,38.62,38.7,38.43,38.45,62866.0,35.5769,35.6506,35.4018,35.4203,62866.0
2020-05-18 09:55:00,38.42,38.57,38.38,38.5,64041.0,35.3926,35.5308,35.3558,35.4663,64041.0
2020-05-18 10:00:00,38.53,38.59,38.44,38.57,93507.0,35.494,35.5492,35.4111,35.5308,93507.0
2020-05-18 10:05:00,38.55,38.56,38.39,38.47,31996.0,35.5124,35.5216,35.365,35.4387,31996.0
2020-05-18 10:10:00,38.48,38.49,38.24,38.24,32554.0,35.4479,35.4571,35.2268,35.2268,32554.0
2020-05-18 10:15:00,38.25,38.3,38.2,38.3,41690.0,35.236,35.2821,35.19,35.2821,41690.0
2020-05-18 10:20:00,38.3,38.31,38.21,38.25,154863.0,35.2821,35.2913,35.1992,35.236,154863.0
2020-05-18 10:25:00,38.27,38.36,38.26,38.28,57033.0,35.2545,35.3374,35.2452,35.2637,57033.0
2020-05-18 10:30:00,38.29,38.41,38.26,38.4,68597.0,35.2729,35.3834,35.2452,35.3742,68597.0
2020-05-18 10:35:00,38.41,38.47,38.36,38.45,91718.0,35.3834,35.4387,35.3374,35.4203,91718.0
2020-05-18 10:40:00,38.45,38.61,38.44,38.6,234572.0,35.4203,35.5677,35.4111,35.5584,234572.0
2020-05-18 10:45:00,38.61,38.67,38.56,38.65,51720.0,35.5677,35.6229,35.5216,35.6045,51720.0
2020-05-18 10:50:00,38.64,38.72,38.56,38.57,151383.0,35.5953,35.669,35.5216,35.5308,151383.0
2020-05-18 10:55:00,38.57,38.57,38.49,38.49,64651.0,35.5308,35.5308,35.4571,35.4571,64651.0
2020-05-18 11:00:00,38.5,38.6,38.48,38.59,43982.0,35.4663,35.5584,35.4479,35.5492,43982.0
2020-05-18 11:05:00,38.58,38.68,38.55,38.67,58560.0,35.54,35.6321,35.5124,35.6229,58560.0
2020-05-18 11:10:00,38.67,38.72,38.57,38.68,67009.0,35.6229,35.669,35.5308,35.6321,67009.0
2020-05-18 11:15:00,38.68,38.74,38.62,38.73,84815.0,35.6321,35.6874,35.5769,35.6782,84815.0
2020-05-18 11:20:00,38.74,38.8,38.72,38.77,59522.0,35.6874,35.7427,35.669,35.7151,59522.0
2020-05-18 11:25:00,38.77,38.78,38.65,38.67,92702.0,35.7151,35.7243,35.6045,35.6229,92702.0
2020-05-18 11:30:00,38.68,38.68,38.57,38.58,36743.0,35.6321,35.6321,35.5308,35.54,36743.0
2020-05-18 11:35:00,38.58,38.59,38.45,38.49,29342.0,35.54,35.5492,35.4203,35.4571,29342.0
2020-05-18 11:40:00,38.48,38.55,38.45,38.47,28514.0,35.4479,35.5124,35.4203,35.4387,28514.0
2020-05-18 11:45:00,38.45,38.49,38.4,38.41,28596.0,35.4203,35.4571,35.3742,35.3834,28596.0
2020-05-18 11:50:00,38.41,38.49,38.4,38.47,34640.0,35.3834,35.4571,35.3742,35.4387,34640.0
2020-05-18 11:55:00,38.48,38.51,38.45,38.47,62337.0,35.4479,35.4755,35.4203,35.4387,62337.0
2020-05-18 12:00:00,38.47,38.53,38.44,38.46,70729.0,35.4387,35.494,35.4111,35.4295,70729.0
2020-05-18 12:05:00,38.47,38.53,38.46,38.52,17969.0,35.4387,35.494,35.4295,35.4848,17969.0
2020-05-18 12:10:00,38.52,38.53,38.45,38.46,14598.0,35.4848,35.494,35.4203,35.4295,14598.0
2020-05-18 12:15:00,38.46,38.49,38.33,38.33,18974.0,35.4295,35.4571,35.3097,35.3097,18974.0
2020-05-18 12:20:00,38.33,38.39,38.32,38.36,12411.0,35.3097,35.365,35.3005,35.3374,12411.0
2020-05-18 12:25:00,38.37,38.46,38.36,38.43,50022.0,35.3466,35.4295,35.3374,35.4018,50022.0
2020-05-18 12:30:00,38.43,38.48,38.41,38.43,36896.0,35.4018,35.4479,35.3834,35.4018,36896.0
2020-05-18 12:35:00,38.43,38.44,38.38,38.42,43614.0,35.4018,35.4111,35.3558,35.3926,43614.0
2020-05-18 12:40:00,38.42,38.43,38.32,38.36,15942.0,35.3926,35.4018,35.3005,35.3374,15942.0
2020-05-18 12:45:00,38.36,38.36,38.31,38.35,14834.0,35.3374,35.3374,35.2913,35.3281,14834.0
2020-05-18 12:50:00,38.36,38.42,38.36,38.41,52565.0,35.3374,35.3926,35.3374,35.3834,52565.0
2020-05-18 12:55:00,38.4,38.46,38.4,38.44,44037.0,35.3742,35.4295,35.3742,35.4111,44037.0
2020-05-18 13:00:00,38.44,38.5,38.43,38.49,31298.0,35.4111,35.4663,35.4018,35.4571,31298.0
2020-05-18 13:05:00,38.5,38.53,38.48,38.49,45623.0,35.4663,35.494,35.4479,35.4571,45623.0
2020-05-18 13:10:00,38.49,38.53,38.49,38.53,21805.0,35.4571,35.494,35.4571,35.494,21805.0
2020-05-18 13:15:00,38.53,38.54,38.49,38.54,12956.0,35.494,35.5032,35.4571,35.5032,12956.0
2020-05-18 13:20:00,38.55,38.55,38.51,38.51,18755.0,35.5124,35.5124,35.4755,35.4755,18755.0
2020-05-18 13:25:00,38.52,38.54,38.46,38.53,12389.0,35.4848,35.5032,35.4295,35.494,12389.0
2020-05-18 13:30:00,38.53,38.54,38.46,38.48,80207.0,35.494,35.5032,35.4295,35.4479,80207.0
2020-05-18 13:35:00,38.49,38.54,38.48,38.54,48576.0,35.4571,35.5032,35.4479,35.5032,48576.0
2020-05-18 13:40:00,38.55,38.55,38.48,38.5,22123.0,35.5124,35.5124,35.4479,35.4663,22123.0
2020-05-18 13:45:00,38.5,38.56,38.49,38.52,47570.0,35.4663,35.5216,35.4571,35.4848,47570.0
2020-05-18 13:50:00,38.52,38.53,38.47,38.5,20600.0,35.4848,35.494,35.4387,35.4663,20600.0
2020-05-18 13:55:00,38.5,38.51,38.47,38.5,20049.0,35.4663,35.4755,35.4387,35.4663,20049.0
2020-05-18 14:00:00,38.49,38.51,38.44,38.5,19465.0,35.4571,35.4755,35.4111,35.4663,19465.0
2020-05-18 14:05:00,38.5,38.51,38.37,38.39,42566.0,35.4663,35.4755,35.3466,35.365,42566.0
2020-05-18 14:10:00,38.39,38.41,38.36,38.39,54450.0,35.365,35.3834,35.3374,35.365,54450.0
2020-05-18 14:15:00,38.4,38.4,38.31,38.33,72555.0,35.3742,35.3742,35.2913,35.3097,72555.0
2020-05-18 14:20:00,38.33,38.37,38.3,38.34,34246.0,35.3097,35.3466,35.2821,35.3189,34246.0
2020-05-18 14:25:00,38.34,38.42,38.34,38.4,64961.0,35.3189,35.3926,35.3189,35.3742,64961.0
2020-05-18 14:30:00,38.4,38.45,38.39,38.43,71755.0,35.3742,35.4203,35.365,35.4018,71755.0
2020-05-18 14:35:00,38.43,38.44,38.38,38.41,53482.0,35.4018,35.4111,35.3558,35.3834,53482.0
2020-05-18 14:40:00,38.4,38.45,38.39,38.45,48749.0,35.3742,35.4203,35.365,35.4203,48749.0
2020-05-18 14:45:00,38.45,38.45,38.36,38.37,69072.0,35.4203,35.4203,35.3374,35.3466,69072.0
2020-05-18 14:50:00,38.35,38.38,38.31,38.37,30991.0,35.3281,35.3558,35.2913,35.3466,30991.0
2020-05-18 14:55:00,38.37,38.43,38.36,38.38,70606.0,35.3466,35.4018,35.3374,35.3558,70606.0
2020-05-18 15:00:00,38.39,38.47,38.38,38.45,29998.0,35.365,35.4387,35.3558,35.4203,29998.0
2020-05-18 15:05:00,38.45,38.48,38.43,38.45,111796.0,35.4203,35.4479,35.4018,35.4203,111796.0
2020-05-18 15:10:00,38.45,38.48,38.41,38.48,46652.0,35.4203,35.4479,35.3834,35.4479,46652.0
2020-05-18 15:15:00,38.47,38.49,38.4,38.49,120774.0,35.4387,35.4571,35.3742,35.4571,120774.0
2020-05-18 15:20:00,38.49,38.49,38.44,38.48,85869.0,35.4571,35.4571,35.4111,35.4479,85869.0
2020-05-18 15:25:00,38.48,38.58,38.48,38.57,112556.0,35.4479,35.54,35.4479,35.5308,112556.0
2020-05-18 15:30:00,38.56,38.67,38.56,38.66,123415.0,35.5216,35.6229,35.5216,35.6137,123415.0
2020-05-18 15:35:00,38.66,38.69,38.62,38.65,156363.0,35.6137,35.6414,35.5769,35.6045,156363.0
2020-05-18 15:40:00,38.66,38.69,38.64,38.67,115128.0,35.6137,35.6414,35.5953,35.6229,115128.0
2020-05-18 15:45:00,38.68,38.76,38.66,38.73,303705.0,35.6321,35.7058,35.6137,35.6782,303705.0
2020-05-18 15:50:00,38.74,38.77,38.64,38.66,264554.0,35.6874,35.7151,35.5953,35.6137,264554.0
2020-05-18 15:55:00,38.67,38.68,38.57,38.58,252871.0,35.6229,35.6321,35.5308,35.54,252871.0
2020-05-19 09:30:00,38.6,38.7,38.35,38.35,28979.0,35.5584,35.6506,35.3281,35.3281,28979.0
2020-05-19 09:35:00,38.3,38.4,38.23,38.32,48203.0,35.2821,35.3742,35.2176,35.3005,48203.0
2020-05-19 09:40:00,38.33,38.33,38.19,38.27,78371.0,35.3097,35.3097,35.1808,35.2545,78371.0
2020-05-19 09:45:00,38.28,38.29,37.95,37.98,63065.0,35.2637,35.2729,34.9597,34.9873,63065.0
2020-05-19 09:50:00,37.98,38.17,37.96,38.16,43839.0,34.9873,35.1623,34.9689,35.1531,43839.0
2020-05-19 09:55:00,38.17,38.33,38.16,38.33,25146.0,35.1623,35.3097,35.1531,35.3097,25146.0
2020-05-19 10:00:00,38.34,38.34,38.19,38.27,24777.0,35.3189,35.3189,35.1808,35.2545,24777.0
2020-05-19 10:05:00,38.27,38.52,38.27,38.48,96671.0,35.2545,35.4848,35.2545,35.4479,96671.0
2020-05-19 10:10:00,38.48,38.52,38.43,38.47,94018.0,35.4479,35.4848,35.4018,35.4387,94018.0
2020-05-19 10:15:00,38.47,38.49,38.28,38.32,65009.0,35.4387,35.4571,35.2637,35.3005,65009.0
2020-05-19 10:20:00,38.33,38.42,38.31,38.4,30445.0,35.3097,35.3926,35.2913,35.3742,30445.0
2020-05-19 10:25:00,38.39,38.48,38.34,38.41,39734.0,35.365,35.4479,35.3189,35.3834,39734.0
2020-05-19 10:30:00,38.4,38.48,38.39,38.47,51590.0,35.3742,35.4479,35.365,35.4387,51590.0
2020-05-19 10:35:00,38.48,38.5,38.37,38.4,56453.0,35.4479,35.4663,35.3466,35.3742,56453.0
2020-05-19 10:40:00,38.4,38.4,38.29,38.34,45214.0,35.3742,35.3742,35.2729,35.3189,45214.0
2020-05-19 10:45:00,38.35,38.51,38.35,38.51,36471.0,35.3281,35.4755,35.3281,35.4755,36471.0
2020-05-19 10:50:00,38.51,38.63,38.51,38.62,30024.0,35.4755,35.5861,35.4755,35.5769,30024.0
2020-05-19 10:55:00,38.62,38.62,38.51,38.59,34006.0,35.5769,35.5769,35.4755,35.5492,34006.0
2020-05-19 11:00:00,38.58,38.71,38.55,38.71,38376.0,35.54,35.6598,35.5124,35.6598,38376.0
2020-05-19 11:05:00,38.71,38.74,38.67,38.71,39085.0,35.6598,35.6874,35.6229,35.6598,39085.0
2020-05-19 11:10:00,38.71,38.76,38.65,38.66,28491.0,35.6598,35.7058,35.6045,35.6137,28491.0
2020-05-19 11:15:00,38.67,38.82,38.67,38.82,33042.0,35.6229,35.7611,35.6229,35.7611,33042.0
2020-05-19 11:20:00,38.83,38.92,38.8,38.89,30306.0,35.7703,35.8532,35.7427,35.8256,30306.0
2020-05-19 11:25:00,38.89,38.9,38.82,38.85,19106.0,35.8256,35.8348,35.7611,35.7887,19106.0
2020-05-19 11:30:00,38.85,38.93,38.83,38.88,82845.0,35.7887,35.8624,35.7703,35.8164,82845.0
2020-05-19 11:35:00,38.87,38.9,38.8,38.81,57254.0,35.8072,35.8348,35.7427,35.7519,57254.0
2020-05-19 11:40:00,38.81,38.91,38.8,38.83,54893.0,35.7519,35.844,35.7427,35.7703,54893.0
2020-05-19 11:45:00,38.83,38.91,38.82,38.82,23299.0,35.7703,35.844,35.7611,35.7611,23299.0
2020-05-19 11:50:00,38.82,38.85,38.76,38.81,34198.0,35.7611,35.7887,35.7058,35.7519,34198.0
2020-05-19 11:55:00,38.82,38.82,38.73,38.77,36645.0,35.7611,35.7611,35.6782,35.7151,36645.0
2020-05-19 12:00:00,38.77,38.8,38.74,38.79,14794.0,35.7151,35.7427,35.6874,35.7335,14794.0
2020-05-19 12:05:00,38.79,38.86,38.77,38.85,17159.0,35.7335,35.798,35.7151,35.7887,17159.0
2020-05-19 12:10:00,38.86,38.89,38.85,38.87,45746.0,35.798,35.8256,35.7887,35.8072,45746.0
2020-05-19 12:15:00,38.87,38.88,38.73,38.77,24652.0,35.8072,35.8164,35.6782,35.7151,24652.0
2020-05-19 12:20:00,38.77,38.82,38.75,38.8,17113.0,35.7151,35.7611,35.6966,35.7427,17113.0
2020-05-19 12:25:00,38.8,38.81,38.73,38.73,28019.0,35.7427,35.7519,35.6782,35.6782,28019.0
2020-05-19 12:30:00,38.73,38.76,38.66,38.68,37145.0,35.6782,35.7058,35.6137,35.6321,37145.0
2020-05-19 12:35:00,38.67,38.72,38.62,38.62,19600.0,35.6229,35.669,35.5769,35.5769,19600.0
2020-05-19 12:40:00,38.63,38.7,38.62,38.7,15759.0,35.5861,35.6506,35.5769,35.6506,15759.0
2020-05-19 12:45:00,38.69,38.74,38.68,38.7,17663.0,35.6414,35.6874,35.6321,35.6506,17663.0
2020-05-19 12:50:00,38.7,38.74,38.67,38.71,20865.0,35.6506,35.6874,35.6229,35.6598,20865.0
2020-05-19 12:55:00,38.7,38.76,38.7,38.73,23243.0,35.6506,35.7058,35.6506,35.6782,23243.0
2020-05-19 13:00:00,38.74,38.78,38.71,38.72,31853.0,35.6874,35.7243,35.6598,35.669,31853.0
2020-05-19 13:05:00,38.72,38.76,38.71,38.76,16193.0,35.669,35.7058,35.6598,35.7058,16193.0
2020-05-19 13:10:00,38.75,38.77,38.72,38.76,21510.0,35.6966,35.7151,35.669,35.7058,21510.0
2020-05-19 13:15:00,38.76,38.78,38.75,38.76,32930.0,35.7058,35.7243,35.6966,35.7058,32930.0
2020-05-19 13:20:00,38.75,38.76,38.7,38.72,33518.0,35.6966,35.7058,35.6506,35.669,33518.0
2020-05-19 13:25:00,38.73,38.76,38.72,38.74,19486.0,35.6782,35.7058,35.669,35.6874,19486.0
2020-05-19 13:30:00,38.73,38.79,38.72,38.76,47351.0,35.6782,35.7335,35.669,35.7058,47351.0
2020-05-19 13:35:00,38.75,38.8,38.73,38.8,21003.0,35.6966,35.7427,35.6782,35.7427,21003.0
2020-05-19 13:40:00,38.8,38.83,38.76,38.82,36933.0,35.7427,35.7703,35.7058,35.7611,36933.0
2020-05-19 13:45:00,38.82,38.83,38.77,38.79,16205.0,35.7611,35.7703,35.7151,35.7335,16205.0
2020-05-19 13:50:00,38.79,38.81,38.75,38.8,27167.0,35.7335,35.7519,35.6966,35.7427,27167.0
2020-05-19 13:55:00,38.81,38.83,38.79,38.82,11698.0,35.7519,35.7703,35.7335,35.7611,11698.0
2020-05-19 14:00:00,38.82,38.86,38.73,38.8,24008.0,35.7611,35.798,35.6782,35.7427,24008.0
2020-05-19 14:05:00,38.79,38.9,38.79,38.88,23237.0,35.7335,35.8348,35.7335,35.8164,23237.0
2020-05-19 14:10:00,38.88,38.91,38.86,38.91,20413.0,35.8164,35.844,35.798,35.844,20413.0
2020-05-19 14:15:00,38.9,38.94,38.89,38.91,26430.0,35.8348,35.8717,35.8256,35.844,26430.0
2020-05-19 14:20:00,38.92,38.94,38.89,38.93,21872.0,35.8532,35.8717,35.8256,35.8624,21872.0
2020-05-19 14:25:00,38.94,38.94,38.9,38.9,16202.0,35.8717,35.8717,35.8348,35.8348,16202.0
2020-05-19 14:30:00,38.89,38.95,38.89,38.94,34472.0,35.8256,35.8809,35.8256,35.8717,34472.0
2020-05-19 14:35:00,38.94,38.96,38.91,38.94,22195.0,35.8717,35.8901,35.844,35.8717,22195.0
2020-05-19 14:40:00,38.93,38.94,38.9,38.91,75275.0,35.8624,35.8717,35.8348,35.844,75275.0
2020-05-19 14:45:00,38.92,38.96,38.9,38.95,27565.0,35.8532,35.8901,35.8348,35.8809,27565.0
2020-05-19 14:50:00,38.94,38.95,38.89,38.9,21063.0,35.8717,35.8809,35.8256,35.8348,21063.0
2020-05-19 14:55:00,38.91,38.92,38.44,38.5,226843.0,35.844,35.8532,35.4111,35.4663,226843.0
2020-05-19 15:00:00,38.49,38.62,38.44,38.6,227713.0,35.4571,35.5769,35.4111,35.5584,227713.0
2020-05-19 15:05:00,38.61,38.72,38.59,38.7,35878.0,35.5677,35.669,35.5492,35.6506,35878.0
2020-05-19 15:10:00,38.69,38.83,38.67,38.77,37233.0,35.6414,35.7703,35.6229,35.7151,37233.0
2020-05-19 15:15:00,38.77,38.77,38.65,38.65,26723.0,35.7151,35.7151,35.6045,35.6045,26723.0
2020-05-19 15:20:00,38.65,38.68,38.55,38.58,35059.0,35.6045,35.6321,35.5124,35.54,35059.0
2020-05-19 15:25:00,38.58,38.59,38.5,38.57,88877.0,35.54,35.5492,35.4663,35.5308,88877.0
2020-05-19 15:30:00,38.57,38.57,38.45,38.49,77691.0,35.5308,35.5308,35.4203,35.4571,77691.0
2020-05-19 15:35:00,38.48,38.51,38.35,38.41,74661.0,35.4479,35.4755,35.3281,35.3834,74661.0
2020-05-19 15:40:00,38.41,38.44,38.35,38.36,109734.0,35.3834,35.4111,35.3281,35.3374,109734.0
2020-05-19 15:45:00,38.35,38.41,38.28,38.28,180196.0,35.3281,35.3834,35.2637,35.2637,180196.0
2020-05-19 15:50:00,38.28,38.3,38.14,38.14,85912.0,35.2637,35.2821,35.1347,35.1347,85912.0
2020-05-19 15:55:00,38.15,38.22,38.04,38.06,386984.0,35.1439,35.2084,35.0426,35.061,386984.0
2020-05-20 09:30:00,38.8,38.82,38.49,38.65,37463.0,35.7427,35.7611,35.4571,35.6045,37463.0
2020-05-20 09:35:00,38.64,38.75,38.58,38.75,17594.0,35.5953,35.6966,35.54,35.6966,17594.0
2020-05-20 09:40:00,38.74,38.79,38.65,38.69,106346.0,35.6874,35.7335,35.6045,35.6414,106346.0
2020-05-20 09:45:00,38.7,38.83,38.67,38.8,52881.0,35.6506,35.7703,35.6229,35.7427,52881.0
2020-05-20 09:50:00,38.81,38.86,38.67,38.68,114321.0,35.7519,35.798,35.6229,35.6321,114321.0
2020-05-20 09:55:00,38.68,38.76,38.61,38.68,31663.0,35.6321,35.7058,35.5677,35.6321,31663.0
2020-05-20 10:00:00,38.7,38.73,38.61,38.67,54733.0,35.6506,35.6782,35.5677,35.6229,54733.0
2020-05-20 10:05:00,38.67,38.73,38.59,38.62,53505.0,35.6229,35.6782,35.5492,35.5769,53505.0
2020-05-20 10:10:00,38.64,38.66,38.53,38.59,25988.0,35.5953,35.6137,35.494,35.5492,25988.0
2020-05-20 10:15:00,38.58,38.6,38.46,38.49,18167.0,35.54,35.5584,35.4295,35.4571,18167.0
2020-05-20 10:20:00,38.51,38.57,38.46,38.48,43714.0,35.4755,35.5308,35.4295,35.4479,43714.0
2020-05-20 10:25:00,38.49,38.5,38.37,38.42,31777.0,35.4571,35.4663,35.3466,35.3926,31777.0
2020-05-20 10:30:00,38.42,38.56,38.39,38.54,95107.0,35.3926,35.5216,35.365,35.5032,95107.0
2020-05-20 10:35:00,38.56,38.62,38.49,38.57,115371.0,35.5216,35.5769,35.4571,35.5308,115371.0
2020-05-20 10:40:00,38.57,38.64,38.55,38.64,85143.0,35.5308,35.5953,35.5124,35.5953,85143.0
2020-05-20 10:45:00,38.64,38.68,38.57,38.61,53086.0,35.5953,35.6321,35.5308,35.5677,53086.0
2020-05-20 10:50:00,38.6,38.64,38.55,38.55,40401.0,35.5584,35.5953,35.5124,35.5124,40401.0
2020-05-20 10:55:00,38.57,38.62,38.5,38.54,31344.0,35.5308,35.5769,35.4663,35.5032,31344.0
2020-05-20 11:00:00,38.54,38.54,38.35,38.35,35678.0,35.5032,35.5032,35.3281,35.3281,35678.0
2020-05-20 11:05:00,38.35,38.42,38.31,38.41,76717.0,35.3281,35.3926,35.2913,35.3834,76717.0
2020-05-20 11:10:00,38.41,38.44,38.35,38.44,24953.0,35.3834,35.4111,35.3281,35.4111,24953.0
2020-05-20 11:15:00,38.45,38.52,38.42,38.5,24848.0,35.4203,35.4848,35.3926,35.4663,24848.0
2020-05-20 11:20:00,38.5,38.52,38.46,38.47,52818.0,35.4663,35.4848,35.4295,35.4387,52818.0
2020-05-20 11:25:00,38.47,38.57,38.47,38.52,78882.0,35.4387,35.5308,35.4387,35.4848,78882.0
2020-05-20 11:30:00,38.53,38.54,38.45,38.48,54406.0,35.494,35.5032,35.4203,35.4479,54406.0
2020-05-20 11:35:00,38.47,38.52,38.44,38.47,18300.0,35.4387,35.4848,35.4111,35.4387,18300.0
2020-05-20 11:40:00,38.47,38.52,38.43,38.47,60117.0,35.4387,35.4848,35.4018,35.4387,60117.0
2020-05-20 11:45:00,38.47,38.49,38.44,38.45,27290.0,35.4387,35.4571,35.4111,35.4203,27290.0
2020-05-20 11:50:00,38.45,38.51,38.45,38.46,18699.0,35.4203,35.4755,35.4203,35.4295,18699.0
2020-05-20 11:55:00,38.46,38.52,38.46,38.46,22764.0,35.4295,35.4848,35.4295,35.4295,22764.0
2020-05-20 12:00:00,38.47,38.51,38.38,38.44,58911.0,35.4387,35.4755,35.3558,35.4111,58911.0
2020-05-20 12:05:00,38.43,38.47,38.38,38.38,20104.0,35.4018,35.4387,35.3558,35.3558,20104.0
2020-05-20 12:10:00,38.37,38.4,38.34,38.39,33389.0,35.3466,35.3742,35.3189,35.365,33389.0
2020-05-20 12:15:00,38.38,38.39,38.23,38.26,59702.0,35.3558,35.365,35.2176,35.2452,59702.0
2020-05-20 12:20:00,38.26,38.28,38.17,38.17,35894.0,35.2452,35.2637,35.1623,35.1623,35894.0
2020-05-20 12:25:00,38.19,38.31,38.19,38.27,29715.0,35.1808,35.2913,35.1808,35.2545,29715.0
2020-05-20 12:30:00,38.28,38.28,38.21,38.27,54243.0,35.2637,35.2637,35.1992,35.2545,54243.0
2020-05-20 12:35:00,38.27,38.28,38.18,38.2,32435.0,35.2545,35.2637,35.1715,35.19,32435.0
2020-05-20 12:40:00,38.19,38.19,38.08,38.09,59601.0,35.1808,35.1808,35.0794,35.0886,59601.0
2020-05-20 12:45:00,38.12,38.15,38.04,38.15,31416.0,35.1163,35.1439,35.0426,35.1439,31416.0
2020-05-20 12:50:00,38.15,38.25,38.15,38.23,41232.0,35.1439,35.236,35.1439,35.2176,41232.0
2020-05-20 12:55:00,38.23,38.3,38.21,38.3,27889.0,35.2176,35.2821,35.1992,35.2821,27889.0
2020-05-20 13:00:00,38.3,38.32,38.21,38.23,23463.0,35.2821,35.3005,35.1992,35.2176,23463.0
2020-05-20 13:05:00,38.22,38.24,38.12,38.13,37513.0,35.2084,35.2268,35.1163,35.1255,37513.0
2020-05-20 13:10:00,38.14,38.23,38.1,38.2,17919.0,35.1347,35.2176,35.0978,35.19,17919.0
2020-05-20 13:15:00,38.2,38.23,38.17,38.2,14025.0,35.19,35.2176,35.1623,35.19,14025.0
2020-05-20 13:20:00,38.22,38.22,38.1,38.12,44886.0,35.2084,35.2084,35.0978,35.1163,44886.0
2020-05-20 13:25:00,38.12,38.14,38.08,38.11,38676.0,35.1163,35.1347,35.0794,35.1071,38676.0
2020-05-20 13:30:00,38.11,38.13,38.03,38.05,28495.0,35.1071,35.1255,35.0334,35.0518,28495.0
2020-05-20 13:35:00,38.05,38.13,38.03,38.12,119695.0,35.0518,35.1255,35.0334,35.1163,119695.0
2020-05-20 13:40:00,38.13,38.21,38.11,38.21,40104.0,35.1255,35.1992,35.1071,35.1992,40104.0
2020-05-20 13:45:00,38.21,38.23,38.16,38.21,37563.0,35.1992,35.2176,35.1531,35.1992,37563.0
2020-05-20 13:50:00,38.22,38.22,38.16,38.16,20627.0,35.2084,35.2084,35.1531,35.1531,20627.0
2020-05-20 13:55:00,38.15,38.19,38.14,38.18,23439.0,35.1439,35.1808,35.1347,35.1715,23439.0
2020-05-20 14:00:00,38.17,38.2,38.1,38.18,35054.0,35.1623,35.19,35.0978,35.1715,35054.0
2020-05-20 14:05:00,38.18,38.28,38.16,38.16,31357.0,35.1715,35.2637,35.1531,35.1531,31357.0
2020-05-20 14:10:00,38.15,38.23,38.15,38.19,30340.0,35.1439,35.2176,35.1439,35.1808,30340.0
2020-05-20 14:15:00,38.2,38.2,38.13,38.15,38923.0,35.19,35.19,35.1255,35.1439,38923.0
2020-05-20 14:20:00,38.14,38.22,38.14,38.18,42615.0,35.1347,35.2084,35.1347,35.1715,42615.0
2020-05-20 14:25:00,38.18,38.18,38.11,38.15,14358.0,35.1715,35.1715,35.1071,35.1439,14358.0
2020-05-20 14:30:00,38.15,38.21,38.14,38.19,26942.0,35.1439,35.1992,35.1347,35.1808,26942.0
2020-05-20 14:35:00,38.19,38.22,38.17,38.18,19950.0,35.1808,35.2084,35.1623,35.1715,19950.0
2020-05-20 14:40:00,38.19,38.19,38.16,38.19,15144.0,35.1808,35.1808,35.1531,35.1808,15144.0
2020-05-20 14:45:00,38.19,38.26,38.15,38.25,24553.0,35.1808,35.2452,35.1439,35.236,24553.0
2020-05-20 14:50:00,38.24,38.34,38.23,38.32,46644.0,35.2268,35.3189,35.2176,35.3005,46644.0
2020-05-20 14:55:00,38.31,38.32,38.27,38.28,29294.0,35.2913,35.3005,35.2545,35.2637,29294.0
2020-05-20 15:00:00,38.27,38.31,38.2,38.22,30518.0,35.2545,35.2913,35.19,35.2084,30518.0
2020-05-20 15:05:00,38.22,38.22,38.16,38.2,23150.0,35.2084,35.2084,35.1531,35.19,23150.0
2020-05-20 15:10:00,38.2,38.22,38.09,38.13,68538.0,35.19,35.2084,35.0886,35.1255,68538.0
2020-05-20 15:15:00,38.14,38.17,38.11,38.15,19374.0,35.1347,35.1623,35.1071,35.1439,19374.0
2020-05-20 15:20:00,38.15,38.2,38.13,38.14,33005.0,35.1439,35.19,35.1255,35.1347,33005.0
2020-05-20 15:25:00,38.15,38.18,38.12,38.18,66742.0,35.1439,35.1715,35.1163,35.1715,66742.0
2020-05-20 15:30:00,38.19,38.21,38.14,38.16,43511.0,35.1808,35.1992,35.1347,35.1531,43511.0
2020-05-20 15:35:00,38.16,38.25,38.16,38.23,33069.0,35.1531,35.236,35.1531,35.2176,33069.0
2020-05-20 15:40:00,38.23,38.28,38.21,38.28,38816.0,35.2176,35.2637,35.1992,35.2637,38816.0
2020-05-20 15:45:00,38.28,38.3,38.18,38.19,205683.0,35.2637,35.2821,35.1715,35.1808,205683.0
2020-05-20 15:50:00,38.19,38.24,38.15,38.22,176117.0,35.1808,35.2268,35.1439,35.2084,176117.0
2020-05-20 15:55:00,38.23,38.26,38.2,38.23,161038.0,35.2176,35.2452,35.19,35.2176,161038.0
2020-05-21 09:30:00,38.33,38.63,38.33,38.63,152868.0,35.3097,35.5861,35.3097,35.5861,152868.0
2020-05-21 09:35:00,38.62,38.74,38.54,38.74,50355.0,35.5769,35.6874,35.5032,35.6874,50355.0
2020-05-21 09:40:00,38.74,38.74,38.64,38.74,43923.0,35.6874,35.6874,35.5953,35.6874,43923.0
2020-05-21 09:45:00,38.72,38.79,38.68,38.74,67433.0,35.669,35.7335,35.6321,35.6874,67433.0
2020-05-21 09:50:00,38.75,38.76,38.63,38.71,110520.0,35.6966,35.7058,35.5861,35.6598,110520.0
2020-05-21 09:55:00,38.7,38.85,38.67,38.83,170789.0,35.6506,35.7887,35.6229,35.7703,170789.0
2020-05-21 10:00:00,38.83,38.91,38.79,38.83,54433.0,35.7703,35.844,35.7335,35.7703,54433.0
2020-05-21 10:05:00,38.83,38.91,38.79,38.82,148618.0,35.7703,35.844,35.7335,35.7611,148618.0
2020-05-21 10:10:00,38.83,38.92,38.83,38.87,57423.0,35.7703,35.8532,35.7703,35.8072,57423.0
2020-05-21 10:15:00,38.87,38.94,38.84,38.88,69167.0,35.8072,35.8717,35.7795,35.8164,69167.0
2020-05-21 10:20:00,38.89,38.92,38.84,38.88,74221.0,35.8256,35.8532,35.7795,35.8164,74221.0
2020-05-21 10:25:00,38.88,38.93,38.79,38.8,66411.0,35.8164,35.8624,35.7335,35.7427,66411.0
2020-05-21 10:30:00,38.8,38.8,38.6,38.67,96867.0,35.7427,35.7427,35.5584,35.6229,96867.0
2020-05-21 10:35:00,38.68,38.72,38.56,38.58,113309.0,35.6321,35.669,35.5216,35.54,113309.0
2020-05-21 10:40:00,38.58,38.74,38.57,38.72,113799.0,35.54,35.6874,35.5308,35.669,113799.0
2020-05-21 10:45:00,38.71,38.71,38.64,38.65,44547.0,35.6598,35.6598,35.5953,35.6045,44547.0
2020-05-21 10:50:00,38.66,38.69,38.63,38.64,47294.0,35.6137,35.6414,35.5861,35.5953,47294.0
2020-05-21 10:55:00,38.63,38.69,38.62,38.65,85628.0,35.5861,35.6414,35.5769,35.6045,85628.0
2020-05-21 11:00:00,38.63,38.63,38.48,38.48,32561.0,35.5861,35.5861,35.4479,35.4479,32561.0
2020-05-21 11:05:00,38.48,38.51,38.39,38.41,61329.0,35.4479,35.4755,35.365,35.3834,61329.0
2020-05-21 11:10:00,38.41,38.48,38.38,38.44,30990.0,35.3834,35.4479,35.3558,35.4111,30990.0
2020-05-21 11:15:00,38.44,38.44,38.21,38.25,43605.0,35.4111,35.4111,35.1992,35.236,43605.0
2020-05-21 11:20:00,38.25,38.31,38.24,38.26,37385.0,35.236,35.2913,35.2268,35.2452,37385.0
2020-05-21 11:25:00,38.26,38.34,38.18,38.34,36216.0,35.2452,35.3189,35.1715,35.3189,36216.0
2020-05-21 11:30:00,38.34,38.48,38.32,38.42,20399.0,35.3189,35.4479,35.3005,35.3926,20399.0
2020-05-21 11:35:00,38.42,38.57,38.42,38.57,25588.0,35.3926,35.5308,35.3926,35.5308,25588.0
2020-05-21 11:40:00,38.58,38.65,38.57,38.63,52992.0,35.54,35.6045,35.5308,35.5861,52992.0
2020-05-21 11:45:00,38.64,38.67,38.61,38.64,16174.0,35.5953,35.6229,35.5677,35.5953,16174.0
2020-05-21 11:50:00,38.64,38.67,38.62,38.62,17869.0,35.5953,35.6229,35.5769,35.5769,17869.0
2020-05-21 11:55:00,38.63,38.68,38.61,38.64,15573.0,35.5861,35.6321,35.5677,35.5953,15573.0
2020-05-21 12:00:00,38.65,38.77,38.65,38.76,45432.0,35.6045,35.7151,35.6045,35.7058,45432.0
2020-05-21 12:05:00,38.76,38.82,38.75,38.79,19336.0,35.7058,35.7611,35.6966,35.7335,19336.0
2020-05-21 12:10:00,38.8,38.8,38.72,38.79,14805.0,35.7427,35.7427,35.669,35.7335,14805.0
2020-05-21 12:15:00,38.79,38.81,38.71,38.74,45791.0,35.7335,35.7519,35.6598,35.6874,45791.0
2020-05-21 12:20:00,38.75,38.81,38.73,38.8,32123.0,35.6966,35.7519,35.6782,35.7427,32123.0
2020-05-21 12:25:00,38.8,38.87,38.78,38.8,89109.0,35.7427,35.8072,35.7243,35.7427,89109.0
2020-05-21 12:30:00,38.8,38.82,38.74,38.77,51948.0,35.7427,35.7611,35.6874,35.7151,51948.0
2020-05-21 12:35:00,38.78,38.86,38.75,38.76,57882.0,35.7243,35.798,35.6966,35.7058,57882.0
2020-05-21 12:40:00,38.76,38.9,38.76,38.88,45492.0,35.7058,35.8348,35.7058,35.8164,45492.0
2020-05-21 12:45:00,38.87,38.95,38.86,38.92,53814.0,35.8072,35.8809,35.798,35.8532,53814.0
2020-05-21 12:50:00,38.92,38.95,38.87,38.93,31309.0,35.8532,35.8809,35.8072,35.8624,31309.0
2020-05-21 12:55:00,38.94,38.94,38.85,38.88,22281.0,35.8717,35.8717,35.7887,35.8164,22281.0
2020-05-21 13:00:00,38.89,38.98,38.84,38.97,56813.0,35.8256,35.9085,35.7795,35.8993,56813.0
2020-05-21 13:05:00,38.97,38.98,38.87,38.89,43314.0,35.8993,35.9085,35.8072,35.8256,43314.0
2020-05-21 13:10:00,38.9,38.94,38.87,38.87,57320.0,35.8348,35.8717,35.8072,35.8072,57320.0
2020-05-21 13:15:00,38.86,38.88,38.83,38.85,30405.0,35.798,35.8164,35.7703,35.7887,30405.0
2020-05-21 13:20:00,38.85,38.88,38.82,38.88,27242.0,35.7887,35.8164,35.7611,35.8164,27242.0
2020-05-21 13:25:00,38.87,38.9,38.86,38.9,28083.0,35.8072,35.8348,35.798,35.8348,28083.0
2020-05-21 13:30:00,38.9,38.91,38.84,38.87,91575.0,35.8348,35.844,35.7795,35.8072,91575.0
2020-05-21 13:35:00,38.86,38.9,38.81,38.86,43003.0,35.798,35.8348,35.7519,35.798,43003.0
2020-05-21 13:40:00,38.86,38.89,38.81,38.89,48720.0,35.798,35.8256,35.7519,35.8256,48720.0
2020-05-21 13:45:00,38.88,38.97,38.86,38.97,30309.0,35.8164,35.8993,35.798,35.8993,30309.0
2020-05-21 13:50:00,38.96,39.0,38.94,38.98,49214.0,35.8901,35.9269,35.8717,35.9085,49214.0
2020-05-21 13:55:00,38.98,39.0,38.95,38.96,83539.0,35.9085,35.9269,35.8809,35.8901,83539.0
2020-05-21 14:00:00,38.96,39.12,38.94,39.08,78009.0,35.8901,36.0375,35.8717,36.0006,78009.0
2020-05-21 14:05:00,39.08,39.11,39.06,39.08,37030.0,36.0006,36.0283,35.9822,36.0006,37030.0
2020-05-21 14:10:00,39.08,39.14,39.08,39.1,47870.0,36.0006,36.0559,36.0006,36.0191,47870.0
2020-05-21 14:15:00,39.11,39.14,39.08,39.14,40213.0,36.0283,36.0559,36.0006,36.0559,40213.0
2020-05-21 14:20:00,39.14,39.18,39.12,39.16,86866.0,36.0559,36.0927,36.0375,36.0743,86866.0
2020-05-21 14:25:00,39.16,39.23,39.14,39.23,42906.0,36.0743,36.1388,36.0559,36.1388,42906.0
2020-05-21 14:30:00,39.22,39.24,39.16,39.18,58209.0,36.1296,36.148,36.0743,36.0927,58209.0
2020-05-21 14:35:00,39.18,39.19,39.02,39.04,53607.0,36.0927,36.102,35.9454,35.9638,53607.0
2020-05-21 14:40:00,39.04,39.08,39.03,39.07,32846.0,35.9638,36.0006,35.9546,35.9914,32846.0
2020-05-21 14:45:00,39.06,39.07,38.98,39.02,46153.0,35.9822,35.9914,35.9085,35.9454,46153.0
2020-05-21 14:50:00,39.01,39.11,39.0,39.08,42161.0,35.9361,36.0283,35.9269,36.0006,42161.0
2020-05-21 14:55:00,39.09,39.13,39.04,39.06,163813.0,36.0098,36.0467,35.9638,35.9822,163813.0
2020-05-21 15:00:00,39.07,39.15,39.06,39.15,66930.0,35.9914,36.0651,35.9822,36.0651,66930.0
2020-05-21 15:05:00,39.15,39.21,39.14,39.21,76043.0,36.0651,36.1204,36.0559,36.1204,76043.0
2020-05-21 15:10:00,39.2,39.22,39.14,39.22,123151.0,36.1112,36.1296,36.0559,36.1296,123151.0
2020-05-21 15:15:00,39.21,39.28,39.19,39.26,99066.0,36.1204,36.1849,36.102,36.1664,99066.0
2020-05-21 15:20:00,39.26,39.27,39.19,39.2,118872.0,36.1664,36.1757,36.102,36.1112,118872.0
2020-05-21 15:25:00,39.21,39.22,39.12,39.13,115008.0,36.1204,36.1296,36.0375,36.0467,115008.0
2020-05-21 15:30:00,39.12,39.15,39.07,39.11,75336.0,36.0375,36.0651,35.9914,36.0283,75336.0
2020-05-21 15:35:00,39.1,39.11,39.05,39.1,235465.0,36.0191,36.0283,35.973,36.0191,235465.0
2020-05-21 15:40:00,39.09,39.14,39.04,39.14,91309.0,36.0098,36.0559,35.9638,36.0559,91309.0
2020-05-21 15:45:00,39.14,39.14,39.06,39.09,94385.0,36.0559,36.0559,35.9822,36.0098,94385.0
2020-05-21 15:50:00,39.1,39.12,39.01,39.02,171620.0,36.0191,36.0375,35.9361,35.9454,171620.0
2020-05-21 15:55:00,39.02,39.04,38.99,39.02,328011.0,35.9454,35.9638,35.9177,35.9454,328011.0
2020-05-22 09:30:00,39.02,39.11,38.94,39.03,9391.0,35.9454,36.0283,35.8717,35.9546,9391.0
2020-05-22 09:35:00,38.98,39.14,38.92,39.05,41564.0,35.9085,36.0559,35.8532,35.973,41564.0
2020-05-22 09:40:00,39.02,39.09,38.96,38.99,38729.0,35.9454,36.0098,35.8901,35.9177,38729.0
2020-05-22 09:45:00,39.0,39.2,38.95,39.19,38575.0,35.9269,36.1112,35.8809,36.102,38575.0
2020-05-22 09:50:00,39.17,39.22,39.05,39.15,26614.0,36.0835,36.1296,35.973,36.0651,26614.0
2020-05-22 09:55:00,39.16,39.18,39.02,39.07,25054.0,36.0743,36.0927,35.9454,35.9914,25054.0
2020-05-22 10:00:00,39.05,39.07,38.93,39.01,53658.0,35.973,35.9914,35.8624,35.9361,53658.0
2020-05-22 10:05:00,39.01,39.05,38.95,38.96,43983.0,35.9361,35.973,35.8809,35.8901,43983.0
2020-05-22 10:10:00,38.97,38.98,38.74,38.74,124009.0,35.8993,35.9085,35.6874,35.6874,124009.0
2020-05-22 10:15:00,38.74,38.89,38.71,38.86,120785.0,35.6874,35.8256,35.6598,35.798,120785.0
2020-05-22 10:20:00,38.87,39.03,38.85,38.96,62624.0,35.8072,35.9546,35.7887,35.8901,62624.0
2020-05-22 10:25:00,38.96,38.97,38.9,38.96,85374.0,35.8901,35.8993,35.8348,35.8901,85374.0
2020-05-22 10:30:00,38.97,39.08,38.9,39.03,39189.0,35.8993,36.0006,35.8348,35.9546,39189.0
2020-05-22 10:35:00,39.03,39.06,38.98,39.06,31823.0,35.9546,35.9822,35.9085,35.9822,31823.0
2020-05-22 10:40:00,39.07,39.09,38.89,38.9,72776.0,35.9914,36.0098,35.8256,35.8348,72776.0
2020-05-22 10:45:00,38.9,38.93,38.8,38.8,24971.0,35.8348,35.8624,35.7427,35.7427,24971.0
2020-05-22 10:50:00,38.78,38.87,38.77,38.78,88805.0,35.7243,35.8072,35.7151,35.7243,88805.0
2020-05-22 10:55:00,38.78,38.83,38.73,38.83,99074.0,35.7243,35.7703,35.6782,35.7703,99074.0
2020-05-22 11:00:00,38.82,38.89,38.8,38.85,42248.0,35.7611,35.8256,35.7427,35.7887,42248.0
2020-05-22 11:05:00,38.84,38.89,38.8,38.89,37100.0,35.7795,35.8256,35.7427,35.8256,37100.0
2020-05-22 11:10:00,38.88,38.92,38.84,38.92,30250.0,35.8164,35.8532,35.7795,35.8532,30250.0
2020-05-22 11:15:00,38.92,38.95,38.9,38.93,33695.0,35.8532,35.8809,35.8348,35.8624,33695.0
2020-05-22 11:20:00,38.93,38.93,38.75,38.75,87277.0,35.8624,35.8624,35.6966,35.6966,87277.0
2020-05-22 11:25:00,38.74,38.76,38.66,38.74,134982.0,35.6874,35.7058,35.6137,35.6874,134982.0
2020-05-22 11:30:00,38.74,38.79,38.68,38.77,45080.0,35.6874,35.7335,35.6321,35.7151,45080.0
2020-05-22 11:35:00,38.78,38.85,38.78,38.82,40165.0,35.7243,35.7887,35.7243,35.7611,40165.0
2020-05-22 11:40:00,38.83,38.83,38.75,38.82,33261.0,35.7703,35.7703,35.6966,35.7611,33261.0
2020-05-22 11:45:00,38.82,38.87,38.8,38.87,31886.0,35.7611,35.8072,35.7427,35.8072,31886.0
2020-05-22 11:50:00,38.87,38.94,38.86,38.9,28632.0,35.8072,35.8717,35.798,35.8348,28632.0
2020-05-22 11:55:00,38.9,38.9,38.81,38.86,36166.0,35.8348,35.8348,35.7519,35.798,36166.0
2020-05-22 12:00:00,38.86,38.88,38.85,38.86,27005.0,35.798,35.8164,35.7887,35.798,27005.0
2020-05-22 12:05:00,38.85,38.86,38.79,38.83,272674.0,35.7887,35.798,35.7335,35.7703,272674.0
2020-05-22 12:10:00,38.83,38.85,38.78,38.79,97638.0,35.7703,35.7887,35.7243,35.7335,97638.0
2020-05-22 12:15:00,38.79,38.81,38.76,38.81,28372.0,35.7335,35.7519,35.7058,35.7519,28372.0
2020-05-22 12:20:00,38.81,38.84,38.78,38.83,30399.0,35.7519,35.7795,35.7243,35.7703,30399.0
2020-05-22 12:25:00,38.82,38.84,38.79,38.83,25655.0,35.7611,35.7795,35.7335,35.7703,25655.0
2020-05-22 12:30:00,38.84,38.91,38.84,38.89,74473.0,35.7795,35.844,35.7795,35.8256,74473.0
2020-05-22 12:35:00,38.89,38.92,38.84,38.85,38883.0,35.8256,35.8532,35.7795,35.7887,38883.0
2020-05-22 12:40:00,38.86,38.9,38.86,38.89,17863.0,35.798,35.8348,35.798,35.8256,17863.0
2020-05-22 12:45:00,38.9,38.9,38.85,38.85,30277.0,35.8348,35.8348,35.7887,35.7887,30277.0
2020-05-22 12:50:00,38.86,38.89,38.85,38.86,30685.0,35.798,35.8256,35.7887,35.798,30685.0
2020-05-22 12:55:00,38.87,38.93,38.86,38.9,35481.0,35.8072,35.8624,35.798,35.8348,35481.0
2020-05-22 13:00:00,38.9,38.96,38.9,38.95,56257.0,35.8348,35.8901,35.8348,35.8809,56257.0
2020-05-22 13:05:00,38.94,38.94,38.9,38.91,24188.0,35.8717,35.8717,35.8348,35.844,24188.0
2020-05-22 13:10:00,38.91,38.92,38.87,38.9,24814.0,35.844,35.8532,35.8072,35.8348,24814.0
2020-05-22 13:15:00,38.91,38.93,38.89,38.92,24608.0,35.844,35.8624,35.8256,35.8532,24608.0
2020-05-22 13:20:00,38.92,38.99,38.92,38.97,45172.0,35.8532,35.9177,35.8532,35.8993,45172.0
2020-05-22 13:25:00,38.98,39.02,38.98,38.99,24306.0,35.9085,35.9454,35.9085,35.9177,24306.0
2020-05-22 13:30:00,38.99,39.02,38.97,39.01,30635.0,35.9177,35.9454,35.8993,35.9361,30635.0
2020-05-22 13:35:00,39.01,39.05,39.0,39.01,47103.0,35.9361,35.973,35.9269,35.9361,47103.0
2020-05-22 13:40:00,39.01,39.04,39.0,39.02,48811.0,35.9361,35.9638,35.9269,35.9454,48811.0
2020-05-22 13:45:00,39.02,39.03,38.97,38.98,23999.0,35.9454,35.9546,35.8993,35.9085,23999.0
2020-05-22 13:50:00,38.98,39.0,38.96,38.97,23569.0,35.9085,35.9269,35.8901,35.8993,23569.0
2020-05-22 13:55:00,38.97,39.1,38.97,39.07,25727.0,35.8993,36.0191,35.8993,35.9914,25727.0
2020-05-22 14:00:00,39.08,39.14,39.07,39.13,38356.0,36.0006,36.0559,35.9914,36.0467,38356.0
2020-05-22 14:05:00,39.14,39.16,39.11,39.16,29109.0,36.0559,36.0743,36.0283,36.0743,29109.0
2020-05-22 14:10:00,39.16,39.17,39.11,39.12,25235.0,36.0743,36.0835,36.0283,36.0375,25235.0
2020-05-22 14:15:00,39.12,39.15,39.1,39.11,37868.0,36.0375,36.0651,36.0191,36.0283,37868.0
2020-05-22 14:20:00,39.11,39.12,39.07,39.09,23024.0,36.0283,36.0375,35.9914,36.0098,23024.0
2020-05-22 14:25:00,39.1,39.12,39.08,39.1,39832.0,36.0191,36.0375,36.0006,36.0191,39832.0
2020-05-22 14:30:00,39.1,39.1,39.06,39.08,141623.0,36.0191,36.0191,35.9822,36.0006,141623.0
2020-05-22 14:35:00,39.08,39.12,39.05,39.12,56840.0,36.0006,36.0375,35.973,36.0375,56840.0
2020-05-22 14:40:00,39.11,39.11,39.04,39.05,52893.0,36.0283,36.0283,35.9638,35.973,52893.0
2020-05-22 14:45:00,39.06,39.07,39.02,39.04,56770.0,35.9822,35.9914,35.9454,35.9638,56770.0
2020-05-22 14:50:00,39.04,39.05,39.0,39.04,27041.0,35.9638,35.973,35.9269,35.9638,27041.0
2020-05-22 14:55:00,39.05,39.11,39.03,39.11,33657.0,35.973,36.0283,35.9546,36.0283,33657.0
2020-05-22 15:00:00,39.1,39.1,39.06,39.1,14655.0,36.0191,36.0191,35.9822,36.0191,14655.0
2020-05-22 15:05:00,39.11,39.14,39.1,39.13,25318.0,36.0283,36.0559,36.0191,36.0467,25318.0
2020-05-22 15:10:00,39.13,39.14,39.11,39.13,17392.0,36.0467,36.0559,36.0283,36.0467,17392.0
2020-05-22 15:15:00,39.13,39.13,39.06,39.06,23893.0,36.0467,36.0467,35.9822,35.9822,23893.0
2020-05-22 15:20:00,39.06,39.07,38.96,39.02,27690.0,35.9822,35.9914,35.8901,35.9454,27690.0
2020-05-22 15:25:00,39.02,39.02,38.97,39.02,71709.0,35.9454,35.9454,35.8993,35.9454,71709.0
2020-05-22 15:30:00,39.02,39.08,39.0,39.05,34087.0,35.9454,36.0006,35.9269,35.973,34087.0
2020-05-22 15:35:00,39.04,39.06,39.02,39.04,27502.0,35.9638,35.9822,35.9454,35.9638,27502.0
2020-05-22 15:40:00,39.04,39.07,38.99,39.06,77902.0,35.9638,35.9914,35.9177,35.9822,77902.0
2020-05-22 15:45:00,39.07,39.16,39.07,39.15,104949.0,35.9914,36.0743,35.9914,36.0651,104949.0
2020-05-22 15:50:00,39.15,39.18,39.1,39.16,95906.0,36.0651,36.0927,36.0191,36.0743,95906.0
2020-05-22 15:55:00,39.16,39.23,39.12,39.18,257335.0,36.0743,36.1388,36.0375,36.0927,257335.0
2020-05-26 09:30:00,40.34,40.58,40.34,40.42,58464.0,37.1613,37.3824,37.1613,37.235,58464.0
2020-05-26 09:35:00,40.46,40.51,40.27,40.35,65489.0,37.2719,37.3179,37.0969,37.1706,65489.0
2020-05-26 09:40:00,40.36,40.65,40.33,40.64,118723.0,37.1798,37.4469,37.1521,37.4377,118723.0
2020-05-26 09:45:00,40.64,40.71,40.58,40.64,314079.0,37.4377,37.5022,37.3824,37.4377,314079.0
2020-05-26 09:50:00,40.63,40.71,40.59,40.63,412552.0,37.4285,37.5022,37.3916,37.4285,412552.0
2020-05-26 09:55:00,40.63,40.67,40.53,40.57,88601.0,37.4285,37.4653,37.3364,37.3732,88601.0
2020-05-26 10:00:00,40.57,40.62,40.52,40.54,194620.0,37.3732,37.4193,37.3272,37.3456,194620.0
2020-05-26 10:05:00,40.54,40.57,40.34,40.39,282828.0,37.3456,37.3732,37.1613,37.2074,282828.0
2020-05-26 10:10:00,40.39,40.51,40.34,40.51,36000.0,37.2074,37.3179,37.1613,37.3179,36000.0
2020-05-26 10:15:00,40.51,40.55,40.48,40.54,76309.0,37.3179,37.3548,37.2903,37.3456,76309.0
2020-05-26 10:20:00,40.55,40.57,40.46,40.56,86228.0,37.3548,37.3732,37.2719,37.364,86228.0
2020-05-26 10:25:00,40.56,40.57,40.49,40.57,68416.0,37.364,37.3732,37.2995,37.3732,68416.0
2020-05-26 10:30:00,40.56,40.58,40.48,40.53,45682.0,37.364,37.3824,37.2903,37.3364,45682.0
2020-05-26 10:35:00,40.53,40.55,40.46,40.48,29553.0,37.3364,37.3548,37.2719,37.2903,29553.0
2020-05-26 10:40:00,40.47,40.52,40.42,40.45,56045.0,37.2811,37.3272,37.235,37.2627,56045.0
2020-05-26 10:45:00,40.45,40.52,40.43,40.48,68822.0,37.2627,37.3272,37.2443,37.2903,68822.0
2020-05-26 10:50:00,40.49,40.67,40.49,40.63,87998.0,37.2995,37.4653,37.2995,37.4285,87998.0
2020-05-26 10:55:00,40.63,40.64,40.52,40.52,69742.0,37.4285,37.4377,37.3272,37.3272,69742.0
2020-05-26 11:00:00,40.51,40.56,40.48,40.52,66945.0,37.3179,37.364,37.2903,37.3272,66945.0
2020-05-26 11:05:00,40.51,40.61,40.48,40.5,51732.0,37.3179,37.4101,37.2903,37.3087,51732.0
2020-05-26 11:10:00,40.5,40.57,40.47,40.57,73152.0,37.3087,37.3732,37.2811,37.3732,73152.0
2020-05-26 11:15:00,40.56,40.64,40.51,40.63,140721.0,37.364,37.4377,37.3179,37.4285,140721.0
2020-05-26 11:20:00,40.63,40.72,40.62,40.64,243924.0,37.4285,37.5114,37.4193,37.4377,243924.0
2020-05-26 11:25:00,40.63,40.63,40.38,40.46,95900.0,37.4285,37.4285,37.1982,37.2719,95900.0
2020-05-26 11:30:00,40.46,40.47,40.33,40.38,103068.0,37.2719,37.2811,37.1521,37.1982,103068.0
2020-05-26 11:35:00,40.38,40.44,40.37,40.42,94161.0,37.1982,37.2535,37.189,37.235,94161.0
2020-05-26 11:40:00,40.43,40.48,40.35,40.36,63898.0,37.2443,37.2903,37.1706,37.1798,63898.0
2020-05-26 11:45:00,40.35,40.4,40.28,40.39,151662.0,37.1706,37.2166,37.1061,37.2074,151662.0
2020-05-26 11:50:00,40.38,40.41,40.35,40.37,34109.0,37.1982,37.2258,37.1706,37.189,34109.0
2020-05-26 11:55:00,40.37,40.44,40.34,40.44,40243.0,37.189,37.2535,37.1613,37.2535,40243.0
2020-05-26 12:00:00,40.44,40.45,40.36,40.36,34526.0,37.2535,37.2627,37.1798,37.1798,34526.0
2020-05-26 12:05:00,40.37,40.4,40.35,40.39,36478.0,37.189,37.2166,37.1706,37.2074,36478.0
2020-05-26 12:10:00,40.38,40.46,40.38,40.4,182502.0,37.1982,37.2719,37.1982,37.2166,182502.0
2020-05-26 12:15:00,40.4,40.42,40.32,40.34,29817.0,37.2166,37.235,37.1429,37.1613,29817.0
2020-05-26 12:20:00,40.33,40.36,40.25,40.29,18387.0,37.1521,37.1798,37.0784,37.1153,18387.0
2020-05-26 12:25:00,40.29,40.42,40.29,40.39,23450.0,37.1153,37.235,37.1153,37.2074,23450.0
2020-05-26 12:30:00,40.4,40.46,40.39,40.41,23178.0,37.2166,37.2719,37.2074,37.2258,23178.0
2020-05-26 12:35:00,40.41,40.45,40.38,40.44,26508.0,37.2258,37.2627,37.1982,37.2535,26508.0
2020-05-26 12:40:00,40.44,40.48,40.41,40.48,12026.0,37.2535,37.2903,37.2258,37.2903,12026.0
2020-05-26 12:45:00,40.48,40.53,40.47,40.52,26432.0,37.2903,37.3364,37.2811,37.3272,26432.0
2020-05-26 12:50:00,40.52,40.56,40.51,40.53,54820.0,37.3272,37.364,37.3179,37.3364,54820.0
2020-05-26 12:55:00,40.52,40.58,40.52,40.58,31717.0,37.3272,37.3824,37.3272,37.3824,31717.0
2020-05-26 13:00:00,40.58,40.59,40.54,40.57,28378.0,37.3824,37.3916,37.3456,37.3732,28378.0
2020-05-26 13:05:00,40.57,40.59,40.54,40.57,28596.0,37.3732,37.3916,37.3456,37.3732,28596.0
2020-05-26 13:10:00,40.56,40.58,40.55,40.56,23364.0,37.364,37.3824,37.3548,37.364,23364.0
2020-05-26 13:15:00,40.56,40.59,40.55,40.56,26248.0,37.364,37.3916,37.3548,37.364,26248.0
2020-05-26 13:20:00,40.57,40.62,40.55,40.6,16308.0,37.3732,37.4193,37.3548,37.4009,16308.0
2020-05-26 13:25:00,40.62,40.65,40.6,40.6,33204.0,37.4193,37.4469,37.4009,37.4009,33204.0
2020-05-26 13:30:00,40.6,40.6,40.54,40.55,22496.0,37.4009,37.4009,37.3456,37.3548,22496.0
2020-05-26 13:35:00,40.55,40.62,40.54,40.62,38670.0,37.3548,37.4193,37.3456,37.4193,38670.0
2020-05-26 13:40:00,40.61,40.62,40.54,40.56,28897.0,37.4101,37.4193,37.3456,37.364,28897.0
2020-05-26 13:45:00,40.56,40.58,40.54,40.56,38966.0,37.364,37.3824,37.3456,37.364,38966.0
2020-05-26 13:50:00,40.55,40.59,40.54,40.58,25453.0,37.3548,37.3916,37.3456,37.3824,25453.0
2020-05-26 13:55:00,40.58,40.6,40.56,40.57,45167.0,37.3824,37.4009,37.364,37.3732,45167.0
2020-05-26 14:00:00,40.57,40.61,40.56,40.59,34216.0,37.3732,37.4101,37.364,37.3916,34216.0
2020-05-26 14:05:00,40.6,40.61,40.56,40.58,40758.0,37.4009,37.4101,37.364,37.3824,40758.0
2020-05-26 14:10:00,40.58,40.6,40.52,40.54,18621.0,37.3824,37.4009,37.3272,37.3456,18621.0
2020-05-26 14:15:00,40.54,40.56,40.52,40.56,30907.0,37.3456,37.364,37.3272,37.364,30907.0
2020-05-26 14:20:00,40.56,40.65,40.55,40.62,22423.0,37.364,37.4469,37.3548,37.4193,22423.0
2020-05-26 14:25:00,40.63,40.64,40.56,40.59,44592.0,37.4285,37.4377,37.364,37.3916,44592.0
2020-05-26 14:30:00,40.59,40.59,40.52,40.53,91115.0,37.3916,37.3916,37.3272,37.3364,91115.0
2020-05-26 14:35:00,40.54,40.58,40.5,40.52,61625.0,37.3456,37.3824,37.3087,37.3272,61625.0
2020-05-26 14:40:00,40.52,40.52,40.45,40.5,19079.0,37.3272,37.3272,37.2627,37.3087,19079.0
2020-05-26 14:45:00,40.5,40.5,40.46,40.47,28908.0,37.3087,37.3087,37.2719,37.2811,28908.0
2020-05-26 14:50:00,40.47,40.5,40.46,40.47,22600.0,37.2811,37.3087,37.2719,37.2811,22600.0
2020-05-26 14:55:00,40.47,40.52,40.46,40.5,44463.0,37.2811,37.3272,37.2719,37.3087,44463.0
2020-05-26 15:00:00,40.49,40.54,40.44,40.46,33247.0,37.2995,37.3456,37.2535,37.2719,33247.0
2020-05-26 15:05:00,40.46,40.48,40.43,40.44,41064.0,37.2719,37.2903,37.2443,37.2535,41064.0
2020-05-26 15:10:00,40.44,40.5,40.44,40.5,126587.0,37.2535,37.3087,37.2535,37.3087,126587.0
2020-05-26 15:15:00,40.5,40.51,40.44,40.48,106060.0,37.3087,37.3179,37.2535,37.2903,106060.0
2020-05-26 15:20:00,40.49,40.57,40.47,40.55,88566.0,37.2995,37.3732,37.2811,37.3548,88566.0
2020-05-26 15:25:00,40.55,40.56,40.5,40.51,96342.0,37.3548,37.364,37.3087,37.3179,96342.0
2020-05-26 15:30:00,40.51,40.54,40.34,40.38,129577.0,37.3179,37.3456,37.1613,37.1982,129577.0
2020-05-26 15:35:00,40.39,40.43,40.36,40.4,82801.0,37.2074,37.2443,37.1798,37.2166,82801.0
2020-05-26 15:40:00,40.4,40.4,40.32,40.34,91491.0,37.2166,37.2166,37.1429,37.1613,91491.0
2020-05-26 15:45:00,40.34,40.36,40.2,40.22,343500.0,37.1613,37.1798,37.0324,37.0508,343500.0
2020-05-26 15:50:00,40.22,40.31,40.21,40.28,256150.0,37.0508,37.1337,37.0416,37.1061,256150.0
2020-05-26 15:55:00,40.28,40.29,40.23,40.29,258169.0,37.1061,37.1153,37.06,37.1153,258169.0
2020-05-27 09:30:00,41.09,41.2,40.96,41.03,192024.0,37.8522,37.9536,37.7325,37.797,192024.0
2020-05-27 09:35:00,41.05,41.14,40.92,40.92,79131.0,37.8154,37.8983,37.6956,37.6956,79131.0
2020-05-27 09:40:00,40.93,41.13,40.86,41.09,145062.0,37.7049,37.8891,37.6404,37.8522,145062.0
2020-05-27 09:45:00,41.09,41.09,40.87,40.88,125961.0,37.8522,37.8522,37.6496,37.6588,125961.0
2020-05-27 09:50:00,40.89,40.93,40.64,40.66,51793.0,37.668,37.7049,37.4377,37.4561,51793.0
2020-05-27 09:55:00,40.69,40.82,40.65,40.82,108702.0,37.4838,37.6035,37.4469,37.6035,108702.0
2020-05-27 10:00:00,40.82,40.84,40.61,40.63,212264.0,37.6035,37.6219,37.4101,37.4285,212264.0
2020-05-27 10:05:00,40.62,40.75,40.6,40.73,79032.0,37.4193,37.539,37.4009,37.5206,79032.0
2020-05-27 10:10:00,40.74,40.91,40.73,40.9,51600.0,37.5298,37.6864,37.5206,37.6772,51600.0
2020-05-27 10:15:00,40.9,41.02,40.9,41.01,50446.0,37.6772,37.7878,37.6772,37.7785,50446.0
2020-05-27 10:20:00,41.01,41.05,40.79,40.87,54828.0,37.7785,37.8154,37.5759,37.6496,54828.0
2020-05-27 10:25:00,40.88,40.98,40.85,40.92,45577.0,37.6588,37.7509,37.6312,37.6956,45577.0
2020-05-27 10:30:00,40.92,40.92,40.62,40.64,79261.0,37.6956,37.6956,37.4193,37.4377,79261.0
2020-05-27 10:35:00,40.64,40.65,40.44,40.44,49921.0,37.4377,37.4469,37.2535,37.2535,49921.0
2020-05-27 10:40:00,40.43,40.43,40.2,40.32,26540.0,37.2443,37.2443,37.0324,37.1429,26540.0
2020-05-27 10:45:00,40.33,40.33,40.02,40.04,43288.0,37.1521,37.1521,36.8666,36.885,43288.0
2020-05-27 10:50:00,40.02,40.25,40.01,40.25,187085.0,36.8666,37.0784,36.8573,37.0784,187085.0
2020-05-27 10:55:00,40.24,40.26,40.15,40.26,78527.0,37.0692,37.0876,36.9863,37.0876,78527.0
2020-05-27 11:00:00,40.26,40.46,40.15,40.41,36911.0,37.0876,37.2719,36.9863,37.2258,36911.0
2020-05-27 11:05:00,40.41,40.53,40.34,40.49,39877.0,37.2258,37.3364,37.1613,37.2995,39877.0
2020-05-27 11:10:00,40.49,40.6,40.47,40.54,49339.0,37.2995,37.4009,37.2811,37.3456,49339.0
2020-05-27 11:15:00,40.53,40.65,40.4,40.64,104301.0,37.3364,37.4469,37.2166,37.4377,104301.0
2020-05-27 11:20:00,40.64,40.64,40.54,40.54,46087.0,37.4377,37.4377,37.3456,37.3456,46087.0
2020-05-27 11:25:00,40.55,40.68,40.53,40.66,59595.0,37.3548,37.4746,37.3364,37.4561,59595.0
2020-05-27 11:30:00,40.66,40.71,40.63,40.7,59764.0,37.4561,37.5022,37.4285,37.493,59764.0
2020-05-27 11:35:00,40.68,40.75,40.47,40.61,91180.0,37.4746,37.539,37.2811,37.4101,91180.0
2020-05-27 11:40:00,40.61,40.68,40.59,40.64,151099.0,37.4101,37.4746,37.3916,37.4377,151099.0
2020-05-27 11:45:00,40.63,40.93,40.62,40.93,92503.0,37.4285,37.7049,37.4193,37.7049,92503.0
2020-05-27 11:50:00,40.92,40.92,40.83,40.91,19758.0,37.6956,37.6956,37.6127,37.6864,19758.0
2020-05-27 11:55:00,40.91,40.97,40.89,40.92,24603.0,37.6864,37.7417,37.668,37.6956,24603.0
2020-05-27 12:00:00,40.93,40.98,40.84,40.9,65669.0,37.7049,37.7509,37.6219,37.6772,65669.0
2020-05-27 12:05:00,40.91,41.01,40.88,41.0,59645.0,37.6864,37.7785,37.6588,37.7693,59645.0
2020-05-27 12:10:00,40.99,41.04,40.91,40.92,50243.0,37.7601,37.8062,37.6864,37.6956,50243.0
2020-05-27 12:15:00,40.92,40.98,40.92,40.98,55909.0,37.6956,37.7509,37.6956,37.7509,55909.0
2020-05-27 12:20:00,40.98,41.01,40.93,40.98,26056.0,37.7509,37.7785,37.7049,37.7509,26056.0
2020-05-27 12:25:00,40.98,41.02,40.82,40.84,164987.0,37.7509,37.7878,37.6035,37.6219,164987.0
2020-05-27 12:30:00,40.85,40.88,40.79,40.88,38282.0,37.6312,37.6588,37.5759,37.6588,38282.0
2020-05-27 12:35:00,40.86,40.93,40.85,40.92,47179.0,37.6404,37.7049,37.6312,37.6956,47179.0
2020-05-27 12:40:00,40.91,40.94,40.9,40.91,18804.0,37.6864,37.7141,37.6772,37.6864,18804.0
2020-05-27 12:45:00,40.92,40.97,40.9,40.95,28166.0,37.6956,37.7417,37.6772,37.7233,28166.0
2020-05-27 12:50:00,40.96,41.02,40.93,41.01,27951.0,37.7325,37.7878,37.7049,37.7785,27951.0
2020-05-27 12:55:00,41.01,41.06,40.97,40.99,26970.0,37.7785,37.8246,37.7417,37.7601,26970.0
2020-05-27 13:00:00,40.99,41.06,40.86,41.03,85889.0,37.7601,37.8246,37.6404,37.797,85889.0
2020-05-27 13:05:00,41.02,41.1,41.02,41.04,47694.0,37.7878,37.8615,37.7878,37.8062,47694.0
2020-05-27 13:10:00,41.05,41.09,41.02,41.06,54049.0,37.8154,37.8522,37.7878,37.8246,54049.0
2020-05-27 13:15:00,41.06,41.06,40.98,41.06,21277.0,37.8246,37.8246,37.7509,37.8246,21277.0
2020-05-27 13:20:00,41.07,41.08,41.02,41.04,48297.0,37.8338,37.843,37.7878,37.8062,48297.0
2020-05-27 13:25:00,41.04,41.07,41.01,41.05,61087.0,37.8062,37.8338,37.7785,37.8154,61087.0
2020-05-27 13:30:00,41.06,41.07,40.96,40.99,34235.0,37.8246,37.8338,37.7325,37.7601,34235.0
2020-05-27 13:35:00,41.0,41.12,41.0,41.12,34821.0,37.7693,37.8799,37.7693,37.8799,34821.0
2020-05-27 13:40:00,41.13,41.18,41.09,41.18,124795.0,37.8891,37.9352,37.8522,37.9352,124795.0
2020-05-27 13:45:00,41.19,41.24,41.16,41.23,123285.0,37.9444,37.9904,37.9167,37.9812,123285.0
2020-05-27 13:50:00,41.22,41.27,41.19,41.25,18912.0,37.972,38.0181,37.9444,37.9996,18912.0
2020-05-27 13:55:00,41.26,41.3,41.25,41.26,20702.0,38.0089,38.0457,37.9996,38.0089,20702.0
2020-05-27 14:00:00,41.25,41.36,41.25,41.35,50165.0,37.9996,38.101,37.9996,38.0918,50165.0
2020-05-27 14:05:00,41.36,41.37,41.28,41.33,58778.0,38.101,38.1102,38.0273,38.0733,58778.0
2020-05-27 14:10:00,41.34,41.39,41.33,41.35,33193.0,38.0825,38.1286,38.0733,38.0918,33193.0
2020-05-27 14:15:00,41.34,41.35,41.24,41.32,127645.0,38.0825,38.0918,37.9904,38.0641,127645.0
2020-05-27 14:20:00,41.31,41.34,41.25,41.28,28276.0,38.0549,38.0825,37.9996,38.0273,28276.0
2020-05-27 14:25:00,41.28,41.31,41.24,41.28,34642.0,38.0273,38.0549,37.9904,38.0273,34642.0
2020-05-27 14:30:00,41.28,41.29,41.22,41.27,48685.0,38.0273,38.0365,37.972,38.0181,48685.0
2020-05-27 14:35:00,41.28,41.29,41.25,41.29,25258.0,38.0273,38.0365,37.9996,38.0365,25258.0
2020-05-27 14:40:00,41.29,41.32,41.22,41.24,72770.0,38.0365,38.0641,37.972,37.9904,72770.0
2020-05-27 14:45:00,41.24,41.24,41.15,41.22,32226.0,37.9904,37.9904,37.9075,37.972,32226.0
2020-05-27 14:50:00,41.22,41.28,41.21,41.28,23585.0,37.972,38.0273,37.9628,38.0273,23585.0
2020-05-27 14:55:00,41.27,41.31,41.24,41.29,36002.0,38.0181,38.0549,37.9904,38.0365,36002.0
2020-05-27 15:00:00,41.29,41.34,41.28,41.31,25379.0,38.0365,38.0825,38.0273,38.0549,25379.0
2020-05-27 15:05:00,41.3,41.37,41.28,41.35,25068.0,38.0457,38.1102,38.0273,38.0918,25068.0
2020-05-27 15:10:00,41.36,41.45,41.35,41.43,30468.0,38.101,38.1839,38.0918,38.1655,30468.0
2020-05-27 15:15:00,41.44,41.47,41.41,41.45,96957.0,38.1747,38.2023,38.147,38.1839,96957.0
2020-05-27 15:20:00,41.46,41.47,41.42,41.45,35519.0,38.1931,38.2023,38.1562,38.1839,35519.0
2020-05-27 15:25:00,41.45,41.47,41.4,41.47,50594.0,38.1839,38.2023,38.1378,38.2023,50594.0
2020-05-27 15:30:00,41.45,41.48,41.43,41.44,32671.0,38.1839,38.2115,38.1655,38.1747,32671.0
2020-05-27 15:35:00,41.45,41.53,41.43,41.52,84864.0,38.1839,38.2576,38.1655,38.2484,84864.0
2020-05-27 15:40:00,41.52,41.59,41.49,41.57,49803.0,38.2484,38.3128,38.2207,38.2944,49803.0
2020-05-27 15:45:00,41.58,41.7,41.56,41.64,60058.0,38.3036,38.4142,38.2852,38.3589,60058.0
2020-05-27 15:50:00,41.65,41.7,41.63,41.66,249766.0,38.3681,38.4142,38.3497,38.3773,249766.0
2020-05-27 15:55:00,41.67,41.7,41.66,41.68,504456.0,38.3865,38.4142,38.3773,38.3958,504456.0
2020-05-28 09:30:00,42.11,42.11,41.32,41.44,165815.0,38.7919,38.7919,38.0641,38.1747,165815.0
2020-05-28 09:35:00,41.44,41.54,41.24,41.26,179413.0,38.1747,38.2668,37.9904,38.0089,179413.0
2020-05-28 09:40:00,41.25,41.46,41.17,41.4,390287.0,37.9996,38.1931,37.9259,38.1378,390287.0
2020-05-28 09:45:00,41.43,41.43,41.13,41.17,115628.0,38.1655,38.1655,37.8891,37.9259,115628.0
2020-05-28 09:50:00,41.17,41.53,41.16,41.5,222341.0,37.9259,38.2576,37.9167,38.2299,222341.0
2020-05-28 09:55:00,41.49,41.56,41.42,41.56,34020.0,38.2207,38.2852,38.1562,38.2852,34020.0
2020-05-28 10:00:00,41.56,41.57,41.41,41.53,21614.0,38.2852,38.2944,38.147,38.2576,21614.0
2020-05-28 10:05:00,41.56,41.68,41.52,41.62,23404.0,38.2852,38.3958,38.2484,38.3405,23404.0
2020-05-28 10:10:00,41.61,41.67,41.51,41.52,41686.0,38.3313,38.3865,38.2392,38.2484,41686.0
2020-05-28 10:15:00,41.51,41.51,41.36,41.42,147160.0,38.2392,38.2392,38.101,38.1562,147160.0
2020-05-28 10:20:00,41.42,41.52,41.41,41.45,67063.0,38.1562,38.2484,38.147,38.1839,67063.0
2020-05-28 10:25:00,41.44,41.49,41.36,41.42,67136.0,38.1747,38.2207,38.101,38.1562,67136.0
2020-05-28 10:30:00,41.43,41.54,41.41,41.51,86152.0,38.1655,38.2668,38.147,38.2392,86152.0
2020-05-28 10:35:00,41.5,41.54,41.46,41.54,57249.0,38.2299,38.2668,38.1931,38.2668,57249.0
2020-05-28 10:40:00,41.55,41.74,41.53,41.74,72071.0,38.276,38.451,38.2576,38.451,72071.0
2020-05-28 10:45:00,41.73,41.8,41.7,41.78,59124.0,38.4418,38.5063,38.4142,38.4879,59124.0
2020-05-28 10:50:00,41.78,41.8,41.72,41.73,138205.0,38.4879,38.5063,38.4326,38.4418,138205.0
2020-05-28 10:55:00,41.73,41.78,41.68,41.74,22655.0,38.4418,38.4879,38.3958,38.451,22655.0
2020-05-28 11:00:00,41.74,41.76,41.67,41.76,53675.0,38.451,38.4695,38.3865,38.4695,53675.0
2020-05-28 11:05:00,41.76,41.84,41.69,41.71,107494.0,38.4695,38.5431,38.405,38.4234,107494.0
2020-05-28 11:10:00,41.7,41.82,41.68,41.82,48492.0,38.4142,38.5247,38.3958,38.5247,48492.0
2020-05-28 11:15:00,41.82,41.84,41.78,41.84,30230.0,38.5247,38.5431,38.4879,38.5431,30230.0
2020-05-28 11:20:00,41.84,41.85,41.69,41.72,40008.0,38.5431,38.5524,38.405,38.4326,40008.0
2020-05-28 11:25:00,41.71,41.76,41.68,41.76,32382.0,38.4234,38.4695,38.3958,38.4695,32382.0
2020-05-28 11:30:00,41.76,41.8,41.67,41.67,27581.0,38.4695,38.5063,38.3865,38.3865,27581.0
2020-05-28 11:35:00,41.66,41.75,41.65,41.73,38350.0,38.3773,38.4602,38.3681,38.4418,38350.0
2020-05-28 11:40:00,41.72,41.77,41.68,41.75,51900.0,38.4326,38.4787,38.3958,38.4602,51900.0
2020-05-28 11:45:00,41.75,41.85,41.75,41.84,83360.0,38.4602,38.5524,38.4602,38.5431,83360.0
2020-05-28 11:50:00,41.85,41.91,41.82,41.91,159695.0,38.5524,38.6076,38.5247,38.6076,159695.0
2020-05-28 11:55:00,41.91,42.01,41.9,42.0,111777.0,38.6076,38.6998,38.5984,38.6905,111777.0
2020-05-28 12:00:00,42.0,42.03,41.92,41.94,29821.0,38.6905,38.7182,38.6168,38.6353,29821.0
2020-05-28 12:05:00,41.93,42.02,41.93,41.95,20277.0,38.6261,38.709,38.6261,38.6445,20277.0
2020-05-28 12:10:00,41.95,42.0,41.89,41.89,25264.0,38.6445,38.6905,38.5892,38.5892,25264.0
2020-05-28 12:15:00,41.89,41.93,41.85,41.87,21982.0,38.5892,38.6261,38.5524,38.5708,21982.0
2020-05-28 12:20:00,41.86,41.9,41.84,41.9,19297.0,38.5616,38.5984,38.5431,38.5984,19297.0
2020-05-28 12:25:00,41.91,41.91,41.79,41.83,21652.0,38.6076,38.6076,38.4971,38.5339,21652.0
2020-05-28 12:30:00,41.82,41.82,41.73,41.78,62067.0,38.5247,38.5247,38.4418,38.4879,62067.0
2020-05-28 12:35:00,41.77,41.86,41.73,41.86,54913.0,38.4787,38.5616,38.4418,38.5616,54913.0
2020-05-28 12:40:00,41.85,41.87,41.79,41.8,24851.0,38.5524,38.5708,38.4971,38.5063,24851.0
2020-05-28 12:45:00,41.81,41.82,41.76,41.81,17898.0,38.5155,38.5247,38.4695,38.5155,17898.0
2020-05-28 12:50:00,41.81,41.85,41.73,41.75,20500.0,38.5155,38.5524,38.4418,38.4602,20500.0
2020-05-28 12:55:00,41.75,41.76,41.71,41.74,23064.0,38.4602,38.4695,38.4234,38.451,23064.0
2020-05-28 13:00:00,41.75,41.76,41.62,41.66,182241.0,38.4602,38.4695,38.3405,38.3773,182241.0
2020-05-28 13:05:00,41.65,41.68,41.61,41.63,36227.0,38.3681,38.3958,38.3313,38.3497,36227.0
2020-05-28 13:10:00,41.62,41.67,41.59,41.64,21734.0,38.3405,38.3865,38.3128,38.3589,21734.0
2020-05-28 13:15:00,41.63,41.64,41.54,41.56,22103.0,38.3497,38.3589,38.2668,38.2852,22103.0
2020-05-28 13:20:00,41.56,41.61,41.55,41.57,11667.0,38.2852,38.3313,38.276,38.2944,11667.0
2020-05-28 13:25:00,41.57,41.63,41.56,41.62,28714.0,38.2944,38.3497,38.2852,38.3405,28714.0
2020-05-28 13:30:00,41.61,41.62,41.56,41.6,16136.0,38.3313,38.3405,38.2852,38.3221,16136.0
2020-05-28 13:35:00,41.59,41.62,41.57,41.58,16633.0,38.3128,38.3405,38.2944,38.3036,16633.0
2020-05-28 13:40:00,41.58,41.65,41.58,41.63,19881.0,38.3036,38.3681,38.3036,38.3497,19881.0
2020-05-28 13:45:00,41.63,41.66,41.59,41.6,25093.0,38.3497,38.3773,38.3128,38.3221,25093.0
2020-05-28 13:50:00,41.6,41.61,41.54,41.59,28684.0,38.3221,38.3313,38.2668,38.3128,28684.0
2020-05-28 13:55:00,41.59,41.65,41.55,41.57,54413.0,38.3128,38.3681,38.276,38.2944,54413.0
2020-05-28 14:00:00,41.59,41.66,41.58,41.62,21973.0,38.3128,38.3773,38.3036,38.3405,21973.0
2020-05-28 14:05:00,41.61,41.62,41.54,41.54,16394.0,38.3313,38.3405,38.2668,38.2668,16394.0
2020-05-28 14:10:00,41.53,41.54,41.49,41.53,13046.0,38.2576,38.2668,38.2207,38.2576,13046.0
2020-05-28 14:15:00,41.52,41.57,41.52,41.53,15813.0,38.2484,38.2944,38.2484,38.2576,15813.0
2020-05-28 14:20:00,41.53,41.56,41.49,41.49,19272.0,38.2576,38.2852,38.2207,38.2207,19272.0
2020-05-28 14:25:00,41.48,41.5,41.39,41.42,28636.0,38.2115,38.2299,38.1286,38.1562,28636.0
2020-05-28 14:30:00,41.42,41.45,41.32,41.38,22722.0,38.1562,38.1839,38.0641,38.1194,22722.0
2020-05-28 14:35:00,41.37,41.41,41.31,41.32,13616.0,38.1102,38.147,38.0549,38.0641,13616.0
2020-05-28 14:40:00,41.33,41.35,41.24,41.25,12164.0,38.0733,38.0918,37.9904,37.9996,12164.0
2020-05-28 14:45:00,41.26,41.28,41.22,41.25,25041.0,38.0089,38.0273,37.972,37.9996,25041.0
2020-05-28 14:50:00,41.26,41.29,41.22,41.23,19898.0,38.0089,38.0365,37.972,37.9812,19898.0
2020-05-28 14:55:00,41.24,41.34,41.2,41.32,35401.0,37.9904,38.0825,37.9536,38.0641,35401.0
2020-05-28 15:00:00,41.33,41.38,41.32,41.37,20471.0,38.0733,38.1194,38.0641,38.1102,20471.0
2020-05-28 15:05:00,41.37,41.38,41.32,41.35,15122.0,38.1102,38.1194,38.0641,38.0918,15122.0
2020-05-28 15:10:00,41.35,41.41,41.31,41.41,16447.0,38.0918,38.147,38.0549,38.147,16447.0
2020-05-28 15:15:00,41.4,41.41,41.14,41.14,64946.0,38.1378,38.147,37.8983,37.8983,64946.0
2020-05-28 15:20:00,41.15,41.19,41.11,41.16,30559.0,37.9075,37.9444,37.8707,37.9167,30559.0
2020-05-28 15:25:00,41.15,41.19,41.03,41.03,37196.0,37.9075,37.9444,37.797,37.797,37196.0
2020-05-28 15:30:00,41.02,41.06,40.85,40.94,76096.0,37.7878,37.8246,37.6312,37.7141,76096.0
2020-05-28 15:35:00,40.93,40.98,40.87,40.93,85176.0,37.7049,37.7509,37.6496,37.7049,85176.0
2020-05-28 15:40:00,40.92,40.92,40.78,40.81,89282.0,37.6956,37.6956,37.5667,37.5943,89282.0
2020-05-28 15:45:00,40.8,40.84,40.58,40.59,87754.0,37.5851,37.6219,37.3824,37.3916,87754.0
2020-05-28 15:50:00,40.59,40.66,40.53,40.59,142470.0,37.3916,37.4561,37.3364,37.3916,142470.0
2020-05-28 15:55:00,40.6,40.78,40.6,40.74,191266.0,37.4009,37.5667,37.4009,37.5298,191266.0
2020-05-29 09:30:00,40.58,40.61,40.31,40.47,66290.0,37.3824,37.4101,37.1337,37.2811,66290.0
2020-05-29 09:35:00,40.47,40.89,40.44,40.78,92684.0,37.2811,37.668,37.2535,37.5667,92684.0
2020-05-29 09:40:00,40.77,40.81,40.58,40.72,29994.0,37.5575,37.5943,37.3824,37.5114,29994.0
2020-05-29 09:45:00,40.72,40.88,40.67,40.76,77204.0,37.5114,37.6588,37.4653,37.5482,77204.0
2020-05-29 09:50:00,40.75,40.78,40.67,40.71,67554.0,37.539,37.5667,37.4653,37.5022,67554.0
2020-05-29 09:55:00,40.71,40.76,40.56,40.65,142103.0,37.5022,37.5482,37.364,37.4469,142103.0
2020-05-29 10:00:00,40.64,40.67,40.56,40.59,98941.0,37.4377,37.4653,37.364,37.3916,98941.0
2020-05-29 10:05:00,40.58,40.63,40.41,40.44,74152.0,37.3824,37.4285,37.2258,37.2535,74152.0
2020-05-29 10:10:00,40.45,40.62,40.41,40.62,138610.0,37.2627,37.4193,37.2258,37.4193,138610.0
2020-05-29 10:15:00,40.62,40.84,40.57,40.82,88606.0,37.4193,37.6219,37.3732,37.6035,88606.0
2020-05-29 10:20:00,40.8,40.92,40.78,40.78,33440.0,37.5851,37.6956,37.5667,37.5667,33440.0
2020-05-29 10:25:00,40.78,40.86,40.65,40.73,51022.0,37.5667,37.6404,37.4469,37.5206,51022.0
2020-05-29 10:30:00,40.73,40.81,40.72,40.72,42476.0,37.5206,37.5943,37.5114,37.5114,42476.0
2020-05-29 10:35:00,40.71,40.76,40.67,40.7,39712.0,37.5022,37.5482,37.4653,37.493,39712.0
2020-05-29 10:40:00,40.69,40.71,40.59,40.62,37433.0,37.4838,37.5022,37.3916,37.4193,37433.0
2020-05-29 10:45:00,40.63,40.65,40.49,40.53,117346.0,37.4285,37.4469,37.2995,37.3364,117346.0
2020-05-29 10:50:00,40.53,40.65,40.47,40.49,74956.0,37.3364,37.4469,37.2811,37.2995,74956.0
2020-05-29 10:55:00,40.49,40.61,40.46,40.54,44129.0,37.2995,37.4101,37.2719,37.3456,44129.0
2020-05-29 11:00:00,40.54,40.61,40.47,40.5,52732.0,37.3456,37.4101,37.2811,37.3087,52732.0
2020-05-29 11:05:00,40.5,40.6,40.5,40.52,47950.0,37.3087,37.4009,37.3087,37.3272,47950.0
2020-05-29 11:10:00,40.52,40.65,40.52,40.64,38389.0,37.3272,37.4469,37.3272,37.4377,38389.0
2020-05-29 11:15:00,40.64,40.69,40.52,40.54,41661.0,37.4377,37.4838,37.3272,37.3456,41661.0
2020-05-29 11:20:00,40.54,40.58,40.5,40.54,32569.0,37.3456,37.3824,37.3087,37.3456,32569.0
2020-05-29 11:25:00,40.53,40.6,40.5,40.54,122239.0,37.3364,37.4009,37.3087,37.3456,122239.0
2020-05-29 11:30:00,40.53,40.62,40.51,40.58,58150.0,37.3364,37.4193,37.3179,37.3824,58150.0
2020-05-29 11:35:00,40.57,40.65,40.55,40.59,60882.0,37.3732,37.4469,37.3548,37.3916,60882.0
2020-05-29 11:40:00,40.59,40.62,40.54,40.55,40456.0,37.3916,37.4193,37.3456,37.3548,40456.0
2020-05-29 11:45:00,40.56,40.66,40.54,40.66,26853.0,37.364,37.4561,37.3456,37.4561,26853.0
2020-05-29 11:50:00,40.66,40.67,40.59,40.59,90862.0,37.4561,37.4653,37.3916,37.3916,90862.0
2020-05-29 11:55:00,40.58,40.62,40.55,40.55,36911.0,37.3824,37.4193,37.3548,37.3548,36911.0
2020-05-29 12:00:00,40.55,40.6,40.54,40.56,9890.0,37.3548,37.4009,37.3456,37.364,9890.0
2020-05-29 12:05:00,40.57,40.58,40.45,40.46,29665.0,37.3732,37.3824,37.2627,37.2719,29665.0
2020-05-29 12:10:00,40.46,40.51,40.46,40.46,34132.0,37.2719,37.3179,37.2719,37.2719,34132.0
2020-05-29 12:15:00,40.46,40.47,40.33,40.35,223567.0,37.2719,37.2811,37.1521,37.1706,223567.0
2020-05-29 12:20:00,40.34,40.36,40.32,40.35,461357.0,37.1613,37.1798,37.1429,37.1706,461357.0
2020-05-29 12:25:00,40.35,40.38,40.32,40.37,172911.0,37.1706,37.1982,37.1429,37.189,172911.0
2020-05-29 12:30:00,40.36,40.39,40.31,40.38,35771.0,37.1798,37.2074,37.1337,37.1982,35771.0
2020-05-29 12:35:00,40.39,40.51,40.39,40.5,51301.0,37.2074,37.3179,37.2074,37.3087,51301.0
2020-05-29 12:40:00,40.5,40.51,40.4,40.43,39998.0,37.3087,37.3179,37.2166,37.2443,39998.0
2020-05-29 12:45:00,40.43,40.44,40.39,40.4,60685.0,37.2443,37.2535,37.2074,37.2166,60685.0
2020-05-29 12:50:00,40.4,40.42,40.25,40.31,67004.0,37.2166,37.235,37.0784,37.1337,67004.0
2020-05-29 12:55:00,40.3,40.56,40.29,40.52,81845.0,37.1245,37.364,37.1153,37.3272,81845.0
2020-05-29 13:00:00,40.52,40.55,40.47,40.48,22261.0,37.3272,37.3548,37.2811,37.2903,22261.0
2020-05-29 13:05:00,40.48,40.54,40.46,40.5,31399.0,37.2903,37.3456,37.2719,37.3087,31399.0
2020-05-29 13:10:00,40.49,40.59,40.47,40.56,17104.0,37.2995,37.3916,37.2811,37.364,17104.0
2020-05-29 13:15:00,40.56,40.58,40.53,40.58,20355.0,37.364,37.3824,37.3364,37.3824,20355.0
2020-05-29 13:20:00,40.59,40.66,40.57,40.63,48845.0,37.3916,37.4561,37.3732,37.4285,48845.0
2020-05-29 13:25:00,40.61,40.63,40.6,40.61,23448.0,37.4101,37.4285,37.4009,37.4101,23448.0
2020-05-29 13:30:00,40.6,40.65,40.59,40.62,21321.0,37.4009,37.4469,37.3916,37.4193,21321.0
2020-05-29 13:35:00,40.62,40.62,40.52,40.52,53439.0,37.4193,37.4193,37.3272,37.3272,53439.0
2020-05-29 13:40:00,40.52,40.55,40.48,40.49,45365.0,37.3272,37.3548,37.2903,37.2995,45365.0
2020-05-29 13:45:00,40.49,40.53,40.47,40.48,33413.0,37.2995,37.3364,37.2811,37.2903,33413.0
2020-05-29 13:50:00,40.48,40.5,40.44,40.49,35873.0,37.2903,37.3087,37.2535,37.2995,35873.0
2020-05-29 13:55:00,40.49,40.52,40.48,40.49,35116.0,37.2995,37.3272,37.2903,37.2995,35116.0
2020-05-29 14:00:00,40.49,40.52,40.45,40.46,46019.0,37.2995,37.3272,37.2627,37.2719,46019.0
2020-05-29 14:05:00,40.46,40.75,40.43,40.74,215768.0,37.2719,37.539,37.2443,37.5298,215768.0
2020-05-29 14:10:00,40.75,40.77,40.64,40.64,68668.0,37.539,37.5575,37.4377,37.4377,68668.0
2020-05-29 14:15:00,40.64,40.71,40.6,40.7,40827.0,37.4377,37.5022,37.4009,37.493,40827.0
2020-05-29 14:20:00,40.7,40.75,40.65,40.7,51963.0,37.493,37.539,37.4469,37.493,51963.0
2020-05-29 14:25:00,40.7,40.78,40.68,40.76,62679.0,37.493,37.5667,37.4746,37.5482,62679.0
2020-05-29 14:30:00,40.75,40.75,40.66,40.71,60464.0,37.539,37.539,37.4561,37.5022,60464.0
2020-05-29 14:35:00,40.71,40.75,40.61,40.63,42225.0,37.5022,37.539,37.4101,37.4285,42225.0
2020-05-29 14:40:00,40.63,40.69,40.59,40.59,25568.0,37.4285,37.4838,37.3916,37.3916,25568.0
2020-05-29 14:45:00,40.59,40.65,40.53,40.54,28888.0,37.3916,37.4469,37.3364,37.3456,28888.0
2020-05-29 14:50:00,40.54,40.54,40.26,40.41,166686.0,37.3456,37.3456,37.0876,37.2258,166686.0
2020-05-29 14:55:00,40.42,40.85,40.37,40.85,147883.0,37.235,37.6312,37.189,37.6312,147883.0
2020-05-29 15:00:00,40.86,41.03,40.86,41.03,62662.0,37.6404,37.797,37.6404,37.797,62662.0
2020-05-29 15:05:00,41.01,41.03,40.87,40.88,45076.0,37.7785,37.797,37.6496,37.6588,45076.0
2020-05-29 15:10:00,40.87,40.92,40.78,40.79,30135.0,37.6496,37.6956,37.5667,37.5759,30135.0
2020-05-29 15:15:00,40.8,40.82,40.7,40.78,34941.0,37.5851,37.6035,37.493,37.5667,34941.0
2020-05-29 15:20:00,40.79,40.88,40.77,40.87,35426.0,37.5759,37.6588,37.5575,37.6496,35426.0
2020-05-29 15:25:00,40.87,40.87,40.74,40.76,52155.0,37.6496,37.6496,37.5298,37.5482,52155.0
2020-05-29 15:30:00,40.75,40.83,40.73,40.74,75629.0,37.539,37.6127,37.5206,37.5298,75629.0
2020-05-29 15:35:00,40.75,40.79,40.71,40.75,79443.0,37.539,37.5759,37.5022,37.539,79443.0
2020-05-29 15:40:00,40.75,40.76,40.67,40.73,426121.0,37.539,37.5482,37.4653,37.5206,426121.0
2020-05-29 15:45:00,40.72,40.73,40.59,40.61,285350.0,37.5114,37.5206,37.3916,37.4101,285350.0
2020-05-29 15:50:00,40.61,40.82,40.6,40.82,341329.0,37.4101,37.6035,37.4009,37.6035,341329.0
2020-05-29 15:55:00,40.81,40.87,40.81,40.83,648780.0,37.5943,37.6496,37.5943,37.6127,648780.0
2020-06-01 09:30:00,40.75,40.94,40.61,40.7,98851.0,37.539,37.7141,37.4101,37.493,98851.0
2020-06-01 09:35:00,40.7,40.92,40.64,40.92,133782.0,37.493,37.6956,37.4377,37.6956,133782.0
2020-06-01 09:40:00,40.93,41.16,40.91,41.14,79267.0,37.7049,37.9167,37.6864,37.8983,79267.0
2020-06-01 09:45:00,41.12,41.3,41.11,41.25,39269.0,37.8799,38.0457,37.8707,37.9996,39269.0
2020-06-01 09:50:00,41.26,41.29,41.1,41.11,100148.0,38.0089,38.0365,37.8615,37.8707,100148.0
2020-06-01 09:55:00,41.12,41.14,41.06,41.09,197065.0,37.8799,37.8983,37.8246,37.8522,197065.0
2020-06-01 10:00:00,41.09,41.18,40.99,41.04,232781.0,37.8522,37.9352,37.7601,37.8062,232781.0
2020-06-01 10:05:00,41.03,41.2,41.03,41.18,55157.0,37.797,37.9536,37.797,37.9352,55157.0
2020-06-01 10:10:00,41.18,41.3,41.14,41.27,220208.0,37.9352,38.0457,37.8983,38.0181,220208.0
2020-06-01 10:15:00,41.28,41.31,41.22,41.29,48647.0,38.0273,38.0549,37.972,38.0365,48647.0
2020-06-01 10:20:00,41.27,41.3,41.22,41.23,28874.0,38.0181,38.0457,37.972,37.9812,28874.0
2020-06-01 10:25:00,41.23,41.24,41.16,41.22,38834.0,37.9812,37.9904,37.9167,37.972,38834.0
2020-06-01 10:30:00,41.22,41.27,41.18,41.26,30735.0,37.972,38.0181,37.9352,38.0089,30735.0
2020-06-01 10:35:00,41.26,41.37,41.26,41.36,110709.0,38.0089,38.1102,38.0089,38.101,110709.0
2020-06-01 10:40:00,41.36,41.42,41.33,41.42,126394.0,38.101,38.1562,38.0733,38.1562,126394.0
2020-06-01 10:45:00,41.42,41.42,41.26,41.31,88934.0,38.1562,38.1562,38.0089,38.0549,88934.0
2020-06-01 10:50:00,41.3,41.3,41.18,41.27,65535.0,38.0457,38.0457,37.9352,38.0181,65535.0
2020-06-01 10:55:00,41.27,41.3,41.19,41.25,35577.0,38.0181,38.0457,37.9444,37.9996,35577.0
2020-06-01 11:00:00,41.25,41.25,41.05,41.05,50534.0,37.9996,37.9996,37.8154,37.8154,50534.0
2020-06-01 11:05:00,41.04,41.12,41.04,41.06,91023.0,37.8062,37.8799,37.8062,37.8246,91023.0
2020-06-01 11:10:00,41.07,41.18,41.01,41.17,49306.0,37.8338,37.9352,37.7785,37.9259,49306.0
2020-06-01 11:15:00,41.18,41.27,41.16,41.24,75419.0,37.9352,38.0181,37.9167,37.9904,75419.0
2020-06-01 11:20:00,41.24,41.31,41.21,41.23,53884.0,37.9904,38.0549,37.9628,37.9812,53884.0
2020-06-01 11:25:00,41.22,41.23,41.16,41.2,82275.0,37.972,37.9812,37.9167,37.9536,82275.0
2020-06-01 11:30:00,41.2,41.25,41.19,41.22,64422.0,37.9536,37.9996,37.9444,37.972,64422.0
2020-06-01 11:35:00,41.23,41.28,41.2,41.25,49198.0,37.9812,38.0273,37.9536,37.9996,49198.0
2020-06-01 11:40:00,41.25,41.26,41.21,41.22,24079.0,37.9996,38.0089,37.9628,37.972,24079.0
2020-06-01 11:45:00,41.22,41.25,41.18,41.24,26053.0,37.972,37.9996,37.9352,37.9904,26053.0
2020-06-01 11:50:00,41.23,41.24,41.18,41.19,39859.0,37.9812,37.9904,37.9352,37.9444,39859.0
2020-06-01 11:55:00,41.2,41.21,41.17,41.18,72859.0,37.9536,37.9628,37.9259,37.9352,72859.0
2020-06-01 12:00:00,41.18,41.23,41.1,41.23,44750.0,37.9352,37.9812,37.8615,37.9812,44750.0
2020-06-01 12:05:00,41.23,41.28,41.23,41.26,65425.0,37.9812,38.0273,37.9812,38.0089,65425.0
2020-06-01 12:10:00,41.27,41.28,41.25,41.27,30962.0,38.0181,38.0273,37.9996,38.0181,30962.0
2020-06-01 12:15:00,41.27,41.32,41.26,41.32,39507.0,38.0181,38.0641,38.0089,38.0641,39507.0
2020-06-01 12:20:00,41.32,41.33,41.29,41.33,36822.0,38.0641,38.0733,38.0365,38.0733,36822.0
2020-06-01 12:25:00,41.32,41.33,41.28,41.29,30894.0,38.0641,38.0733,38.0273,38.0365,30894.0
2020-06-01 12:30:00,41.29,41.4,41.29,41.39,41392.0,38.0365,38.1378,38.0365,38.1286,41392.0
2020-06-01 12:35:00,41.39,41.39,41.34,41.39,19831.0,38.1286,38.1286,38.0825,38.1286,19831.0
2020-06-01 12:40:00,41.39,41.41,41.36,41.37,29668.0,38.1286,38.147,38.101,38.1102,29668.0
2020-06-01 12:45:00,41.36,41.4,41.36,41.39,24730.0,38.101,38.1378,38.101,38.1286,24730.0
2020-06-01 12:50:00,41.4,41.4,41.36,41.36,18824.0,38.1378,38.1378,38.101,38.101,18824.0
2020-06-01 12:55:00,41.37,41.4,41.32,41.4,39812.0,38.1102,38.1378,38.0641,38.1378,39812.0
2020-06-01 13:00:00,41.4,41.43,41.38,41.42,23703.0,38.1378,38.1655,38.1194,38.1562,23703.0
2020-06-01 13:05:00,41.42,41.45,41.4,41.41,23268.0,38.1562,38.1839,38.1378,38.147,23268.0
2020-06-01 13:10:00,41.42,41.43,41.37,41.37,16468.0,38.1562,38.1655,38.1102,38.1102,16468.0
2020-06-01 13:15:00,41.37,41.43,41.36,41.43,21200.0,38.1102,38.1655,38.101,38.1655,21200.0
2020-06-01 13:20:00,41.43,41.44,41.41,41.42,16144.0,38.1655,38.1747,38.147,38.1562,16144.0
2020-06-01 13:25:00,41.43,41.45,41.37,41.4,37150.0,38.1655,38.1839,38.1102,38.1378,37150.0
2020-06-01 13:30:00,41.4,41.42,41.37,41.38,24156.0,38.1378,38.1562,38.1102,38.1194,24156.0
2020-06-01 13:35:00,41.37,41.46,41.36,41.44,21293.0,38.1102,38.1931,38.101,38.1747,21293.0
2020-06-01 13:40:00,41.43,41.46,41.42,41.43,10976.0,38.1655,38.1931,38.1562,38.1655,10976.0
2020-06-01 13:45:00,41.42,41.43,41.39,41.4,49441.0,38.1562,38.1655,38.1286,38.1378,49441.0
2020-06-01 13:50:00,41.4,41.44,41.4,41.4,22899.0,38.1378,38.1747,38.1378,38.1378,22899.0
2020-06-01 13:55:00,41.41,41.42,41.37,41.4,23899.0,38.147,38.1562,38.1102,38.1378,23899.0
2020-06-01 14:00:00,41.41,41.41,41.34,41.38,17451.0,38.147,38.147,38.0825,38.1194,17451.0
2020-06-01 14:05:00,41.37,41.38,41.31,41.32,76230.0,38.1102,38.1194,38.0549,38.0641,76230.0
2020-06-01 14:10:00,41.32,41.34,41.3,41.31,26056.0,38.0641,38.0825,38.0457,38.0549,26056.0
2020-06-01 14:15:00,41.31,41.31,41.28,41.29,16307.0,38.0549,38.0549,38.0273,38.0365,16307.0
2020-06-01 14:20:00,41.28,41.31,41.24,41.24,22498.0,38.0273,38.0549,37.9904,37.9904,22498.0
2020-06-01 14:25:00,41.25,41.25,41.17,41.18,66488.0,37.9996,37.9996,37.9259,37.9352,66488.0
2020-06-01 14:30:00,41.18,41.22,41.16,41.19,28369.0,37.9352,37.972,37.9167,37.9444,28369.0
2020-06-01 14:35:00,41.21,41.24,41.15,41.22,15684.0,37.9628,37.9904,37.9075,37.972,15684.0
2020-06-01 14:40:00,41.22,41.25,41.2,41.21,25567.0,37.972,37.9996,37.9536,37.9628,25567.0
2020-06-01 14:45:00,41.22,41.23,41.2,41.22,22215.0,37.972,37.9812,37.9536,37.972,22215.0
2020-06-01 14:50:00,41.23,41.23,41.18,41.18,30171.0,37.9812,37.9812,37.9352,37.9352,30171.0
2020-06-01 14:55:00,41.18,41.19,41.13,41.18,141398.0,37.9352,37.9444,37.8891,37.9352,141398.0
2020-06-01 15:00:00,41.17,41.2,41.16,41.19,60140.0,37.9259,37.9536,37.9167,37.9444,60140.0
2020-06-01 15:05:00,41.19,41.19,41.12,41.16,17396.0,37.9444,37.9444,37.8799,37.9167,17396.0
2020-06-01 15:10:00,41.16,41.17,41.12,41.13,14439.0,37.9167,37.9259,37.8799,37.8891,14439.0
2020-06-01 15:15:00,41.12,41.18,41.1,41.18,20694.0,37.8799,37.9352,37.8615,37.9352,20694.0
2020-06-01 15:20:00,41.18,41.19,41.15,41.17,38555.0,37.9352,37.9444,37.9075,37.9259,38555.0
2020-06-01 15:25:00,41.17,41.23,41.17,41.22,38175.0,37.9259,37.9812,37.9259,37.972,38175.0
2020-06-01 15:30:00,41.22,41.27,41.19,41.26,134486.0,37.972,38.0181,37.9444,38.0089,134486.0
2020-06-01 15:35:00,41.26,41.27,41.17,41.19,46188.0,38.0089,38.0181,37.9259,37.9444,46188.0
2020-06-01 15:40:00,41.18,41.21,41.15,41.2,48079.0,37.9352,37.9628,37.9075,37.9536,48079.0
2020-06-01 15:45:00,41.21,41.21,41.14,41.15,42800.0,37.9628,37.9628,37.8983,37.9075,42800.0
2020-06-01 15:50:00,41.14,41.21,41.13,41.14,100501.0,37.8983,37.9628,37.8891,37.8983,100501.0
2020-06-01 15:55:00,41.14,41.17,41.08,41.09,266354.0,37.8983,37.9259,37.843,37.8522,266354.0
2020-06-02 09:30:00,41.42,41.67,41.4,41.6,44059.0,38.1562,38.3865,38.1378,38.3221,44059.0
2020-06-02 09:35:00,41.53,41.53,41.23,41.28,164884.0,38.2576,38.2576,37.9812,38.0273,164884.0
2020-06-02 09:40:00,41.26,41.51,41.25,41.47,39004.0,38.0089,38.2392,37.9996,38.2023,39004.0
2020-06-02 09:45:00,41.49,41.51,41.29,41.4,33372.0,38.2207,38.2392,38.0365,38.1378,33372.0
2020-06-02 09:50:00,41.4,41.51,41.37,41.48,15200.0,38.1378,38.2392,38.1102,38.2115,15200.0
2020-06-02 09:55:00,41.48,41.64,41.47,41.62,14747.0,38.2115,38.3589,38.2023,38.3405,14747.0
2020-06-02 10:00:00,41.65,41.71,41.57,41.61,15834.0,38.3681,38.4234,38.2944,38.3313,15834.0
2020-06-02 10:05:00,41.63,41.77,41.63,41.73,26161.0,38.3497,38.4787,38.3497,38.4418,26161.0
2020-06-02 10:10:00,41.75,41.77,41.62,41.62,8250.0,38.4602,38.4787,38.3405,38.3405,8250.0
2020-06-02 10:15:00,41.62,41.8,41.62,41.8,12189.0,38.3405,38.5063,38.3405,38.5063,12189.0
2020-06-02 10:20:00,41.82,41.89,41.8,41.86,59977.0,38.5247,38.5892,38.5063,38.5616,59977.0
2020-06-02 10:25:00,41.86,41.91,41.84,41.91,26185.0,38.5616,38.6076,38.5431,38.6076,26185.0
2020-06-02 10:30:00,41.92,41.92,41.77,41.77,82371.0,38.6168,38.6168,38.4787,38.4787,82371.0
2020-06-02 10:35:00,41.77,41.85,41.76,41.79,40049.0,38.4787,38.5524,38.4695,38.4971,40049.0
2020-06-02 10:40:00,41.8,41.83,41.63,41.63,30464.0,38.5063,38.5339,38.3497,38.3497,30464.0
2020-06-02 10:45:00,41.63,41.66,41.48,41.49,71094.0,38.3497,38.3773,38.2115,38.2207,71094.0
2020-06-02 10:50:00,41.48,41.55,41.43,41.53,41611.0,38.2115,38.276,38.1655,38.2576,41611.0
2020-06-02 10:55:00,41.53,41.66,41.52,41.6,45212.0,38.2576,38.3773,38.2484,38.3221,45212.0
2020-06-02 11:00:00,41.61,41.62,41.44,41.53,54356.0,38.3313,38.3405,38.1747,38.2576,54356.0
2020-06-02 11:05:00,41.53,41.54,41.27,41.3,54118.0,38.2576,38.2668,38.0181,38.0457,54118.0
2020-06-02 11:10:00,41.31,41.42,41.3,41.39,20165.0,38.0549,38.1562,38.0457,38.1286,20165.0
2020-06-02 11:15:00,41.39,41.57,41.37,41.54,168303.0,38.1286,38.2944,38.1102,38.2668,168303.0
2020-06-02 11:20:00,41.54,41.59,41.51,41.53,176212.0,38.2668,38.3128,38.2392,38.2576,176212.0
2020-06-02 11:25:00,41.53,41.6,41.52,41.54,103610.0,38.2576,38.3221,38.2484,38.2668,103610.0
2020-06-02 11:30:00,41.55,41.61,41.5,41.57,43347.0,38.276,38.3313,38.2299,38.2944,43347.0
2020-06-02 11:35:00,41.58,41.7,41.55,41.67,107388.0,38.3036,38.4142,38.276,38.3865,107388.0
2020-06-02 11:40:00,41.68,41.79,41.66,41.76,28704.0,38.3958,38.4971,38.3773,38.4695,28704.0
2020-06-02 11:45:00,41.76,41.79,41.67,41.78,32806.0,38.4695,38.4971,38.3865,38.4879,32806.0
2020-06-02 11:50:00,41.77,41.77,41.71,41.72,31396.0,38.4787,38.4787,38.4234,38.4326,31396.0
2020-06-02 11:55:00,41.72,41.76,41.69,41.76,34806.0,38.4326,38.4695,38.405,38.4695,34806.0
2020-06-02 12:00:00,41.76,41.78,41.71,41.74,29241.0,38.4695,38.4879,38.4234,38.451,29241.0
2020-06-02 12:05:00,41.74,41.81,41.74,41.78,19525.0,38.451,38.5155,38.451,38.4879,19525.0
2020-06-02 12:10:00,41.79,41.82,41.78,41.79,16644.0,38.4971,38.5247,38.4879,38.4971,16644.0
2020-06-02 12:15:00,41.79,41.81,41.77,41.8,11841.0,38.4971,38.5155,38.4787,38.5063,11841.0
2020-06-02 12:20:00,41.8,41.84,41.78,41.79,16615.0,38.5063,38.5431,38.4879,38.4971,16615.0
2020-06-02 12:25:00,41.8,41.86,41.79,41.84,10930.0,38.5063,38.5616,38.4971,38.5431,10930.0
2020-06-02 12:30:00,41.84,41.85,41.8,41.84,27994.0,38.5431,38.5524,38.5063,38.5431,27994.0
2020-06-02 12:35:00,41.83,41.86,41.81,41.84,18031.0,38.5339,38.5616,38.5155,38.5431,18031.0
2020-06-02 12:40:00,41.85,41.89,41.82,41.88,50271.0,38.5524,38.5892,38.5247,38.58,50271.0
2020-06-02 12:45:00,41.88,41.89,41.83,41.83,16926.0,38.58,38.5892,38.5339,38.5339,16926.0
2020-06-02 12:50:00,41.82,41.86,41.8,41.81,17746.0,38.5247,38.5616,38.5063,38.5155,17746.0
2020-06-02 12:55:00,41.81,41.89,41.81,41.88,11066.0,38.5155,38.5892,38.5155,38.58,11066.0
2020-06-02 13:00:00,41.9,42.0,41.89,42.0,40394.0,38.5984,38.6905,38.5892,38.6905,40394.0
2020-06-02 13:05:00,41.99,42.0,41.93,41.97,138813.0,38.6813,38.6905,38.6261,38.6629,138813.0
2020-06-02 13:10:00,41.97,42.0,41.95,41.99,20174.0,38.6629,38.6905,38.6445,38.6813,20174.0
2020-06-02 13:15:00,41.99,42.02,41.97,42.0,15988.0,38.6813,38.709,38.6629,38.6905,15988.0
2020-06-02 13:20:00,42.0,42.03,41.96,41.99,72325.0,38.6905,38.7182,38.6537,38.6813,72325.0
2020-06-02 13:25:00,41.99,42.0,41.94,41.98,44385.0,38.6813,38.6905,38.6353,38.6721,44385.0
2020-06-02 13:30:00,41.98,41.98,41.93,41.98,18190.0,38.6721,38.6721,38.6261,38.6721,18190.0
2020-06-02 13:35:00,41.99,42.04,41.98,42.04,25261.0,38.6813,38.7274,38.6721,38.7274,25261.0
2020-06-02 13:40:00,42.04,42.12,42.04,42.11,32445.0,38.7274,38.8011,38.7274,38.7919,32445.0
2020-06-02 13:45:00,42.11,42.17,42.09,42.16,201067.0,38.7919,38.8471,38.7734,38.8379,201067.0
2020-06-02 13:50:00,42.16,42.16,42.05,42.09,26808.0,38.8379,38.8379,38.7366,38.7734,26808.0
2020-06-02 13:55:00,42.09,42.15,42.08,42.13,27897.0,38.7734,38.8287,38.7642,38.8103,27897.0
2020-06-02 14:00:00,42.12,42.13,42.09,42.1,16776.0,38.8011,38.8103,38.7734,38.7827,16776.0
2020-06-02 14:05:00,42.09,42.1,41.96,42.0,17397.0,38.7734,38.7827,38.6537,38.6905,17397.0
2020-06-02 14:10:00,42.01,42.06,41.99,42.05,30690.0,38.6998,38.7458,38.6813,38.7366,30690.0
2020-06-02 14:15:00,42.03,42.05,41.97,42.05,39770.0,38.7182,38.7366,38.6629,38.7366,39770.0
2020-06-02 14:20:00,42.04,42.04,41.99,42.02,9013.0,38.7274,38.7274,38.6813,38.709,9013.0
2020-06-02 14:25:00,42.02,42.02,41.94,41.96,49282.0,38.709,38.709,38.6353,38.6537,49282.0
2020-06-02 14:30:00,41.97,41.97,41.9,41.91,18615.0,38.6629,38.6629,38.5984,38.6076,18615.0
2020-06-02 14:35:00,41.9,41.94,41.9,41.94,15692.0,38.5984,38.6353,38.5984,38.6353,15692.0
2020-06-02 14:40:00,41.95,42.04,41.95,42.02,16055.0,38.6445,38.7274,38.6445,38.709,16055.0
2020-06-02 14:45:00,42.02,42.03,41.99,42.03,18303.0,38.709,38.7182,38.6813,38.7182,18303.0
2020-06-02 14:50:00,42.03,42.05,42.02,42.03,15208.0,38.7182,38.7366,38.709,38.7182,15208.0
2020-06-02 14:55:00,42.03,42.09,42.02,42.06,45201.0,38.7182,38.7734,38.709,38.7458,45201.0
2020-06-02 15:00:00,42.05,42.09,41.98,42.01,77527.0,38.7366,38.7734,38.6721,38.6998,77527.0
2020-06-02 15:05:00,42.01,42.05,41.99,42.02,43644.0,38.6998,38.7366,38.6813,38.709,43644.0
2020-06-02 15:10:00,42.02,42.07,42.0,42.02,208410.0,38.709,38.755,38.6905,38.709,208410.0
2020-06-02 15:15:00,42.02,42.05,41.99,42.0,25555.0,38.709,38.7366,38.6813,38.6905,25555.0
2020-06-02 15:20:00,41.99,42.01,41.88,41.92,61315.0,38.6813,38.6998,38.58,38.6168,61315.0
2020-06-02 15:25:00,41.92,41.95,41.83,41.95,68025.0,38.6168,38.6445,38.5339,38.6445,68025.0
2020-06-02 15:30:00,41.95,41.99,41.89,41.95,65818.0,38.6445,38.6813,38.5892,38.6445,65818.0
2020-06-02 15:35:00,41.95,41.99,41.92,41.97,67715.0,38.6445,38.6813,38.6168,38.6629,67715.0
2020-06-02 15:40:00,41.97,41.97,41.9,41.94,54555.0,38.6629,38.6629,38.5984,38.6353,54555.0
2020-06-02 15:45:00,41.94,42.02,41.9,42.02,61998.0,38.6353,38.709,38.5984,38.709,61998.0
2020-06-02 15:50:00,42.03,42.1,42.02,42.09,190167.0,38.7182,38.7827,38.709,38.7734,190167.0
2020-06-02 15:55:00,42.09,42.1,42.04,42.07,246581.0,38.7734,38.7827,38.7274,38.755,246581.0
2020-06-03 09:30:00,42.54,42.83,42.51,42.83,129302.0,39.188,39.4551,39.1604,39.4551,129302.0
2020-06-03 09:35:00,42.83,42.85,42.55,42.63,225498.0,39.4551,39.4736,39.1972,39.2709,225498.0
2020-06-03 09:40:00,42.62,42.77,42.61,42.76,59656.0,39.2617,39.3999,39.2525,39.3907,59656.0
2020-06-03 09:45:00,42.76,42.8,42.64,42.69,52628.0,39.3907,39.4275,39.2801,39.3262,52628.0
2020-06-03 09:50:00,42.69,42.81,42.69,42.73,86288.0,39.3262,39.4367,39.3262,39.363,86288.0
2020-06-03 09:55:00,42.74,42.81,42.73,42.77,39747.0,39.3722,39.4367,39.363,39.3999,39747.0
2020-06-03 10:00:00,42.79,42.89,42.76,42.89,37824.0,39.4183,39.5104,39.3907,39.5104,37824.0
2020-06-03 10:05:00,42.88,42.91,42.76,42.76,70320.0,39.5012,39.5288,39.3907,39.3907,70320.0
2020-06-03 10:10:00,42.76,42.77,42.71,42.73,51963.0,39.3907,39.3999,39.3446,39.363,51963.0
2020-06-03 10:15:00,42.73,42.83,42.7,42.83,65133.0,39.363,39.4551,39.3354,39.4551,65133.0
2020-06-03 10:20:00,42.84,42.92,42.84,42.89,37596.0,39.4644,39.538,39.4644,39.5104,37596.0
2020-06-03 10:25:00,42.89,42.96,42.85,42.95,43801.0,39.5104,39.5749,39.4736,39.5657,43801.0
2020-06-03 10:30:00,42.94,43.02,42.9,43.01,47957.0,39.5565,39.6302,39.5196,39.621,47957.0
2020-06-03 10:35:00,43.01,43.08,43.0,43.05,32804.0,39.621,39.6854,39.6117,39.6578,32804.0
2020-06-03 10:40:00,43.05,43.07,43.0,43.05,19946.0,39.6578,39.6762,39.6117,39.6578,19946.0
2020-06-03 10:45:00,43.04,43.06,43.0,43.01,39681.0,39.6486,39.667,39.6117,39.621,39681.0
2020-06-03 10:50:00,43.02,43.1,43.0,43.08,59011.0,39.6302,39.7039,39.6117,39.6854,59011.0
2020-06-03 10:55:00,43.08,43.12,43.01,43.05,57540.0,39.6854,39.7223,39.621,39.6578,57540.0
2020-06-03 11:00:00,43.04,43.13,43.04,43.13,48061.0,39.6486,39.7315,39.6486,39.7315,48061.0
2020-06-03 11:05:00,43.13,43.26,43.12,43.25,99252.0,39.7315,39.8513,39.7223,39.842,99252.0
2020-06-03 11:10:00,43.24,43.25,43.19,43.2,55753.0,39.8328,39.842,39.7868,39.796,55753.0
2020-06-03 11:15:00,43.21,43.32,43.21,43.28,77801.0,39.8052,39.9065,39.8052,39.8697,77801.0
2020-06-03 11:20:00,43.28,43.3,43.23,43.28,46900.0,39.8697,39.8881,39.8236,39.8697,46900.0
2020-06-03 11:25:00,43.29,43.32,43.19,43.21,40714.0,39.8789,39.9065,39.7868,39.8052,40714.0
2020-06-03 11:30:00,43.22,43.31,43.2,43.3,26682.0,39.8144,39.8973,39.796,39.8881,26682.0
2020-06-03 11:35:00,43.29,43.33,43.27,43.32,33027.0,39.8789,39.9157,39.8605,39.9065,33027.0
2020-06-03 11:40:00,43.32,43.34,43.21,43.21,39674.0,39.9065,39.925,39.8052,39.8052,39674.0
2020-06-03 11:45:00,43.21,43.25,43.14,43.19,65441.0,39.8052,39.842,39.7407,39.7868,65441.0
2020-06-03 11:50:00,43.18,43.23,43.1,43.13,28778.0,39.7776,39.8236,39.7039,39.7315,28778.0
2020-06-03 11:55:00,43.13,43.19,43.12,43.16,38757.0,39.7315,39.7868,39.7223,39.7591,38757.0
2020-06-03 12:00:00,43.14,43.16,43.05,43.07,172754.0,39.7407,39.7591,39.6578,39.6762,172754.0
2020-06-03 12:05:00,43.07,43.11,42.98,42.98,124446.0,39.6762,39.7131,39.5933,39.5933,124446.0
2020-06-03 12:10:00,42.98,43.06,42.98,43.03,71144.0,39.5933,39.667,39.5933,39.6394,71144.0
2020-06-03 12:15:00,43.03,43.07,42.99,43.02,37626.0,39.6394,39.6762,39.6025,39.6302,37626.0
2020-06-03 12:20:00,43.02,43.05,42.95,42.96,52068.0,39.6302,39.6578,39.5657,39.5749,52068.0
2020-06-03 12:25:00,42.97,43.03,42.97,43.03,57822.0,39.5841,39.6394,39.5841,39.6394,57822.0
2020-06-03 12:30:00,43.04,43.1,43.02,43.07,60605.0,39.6486,39.7039,39.6302,39.6762,60605.0
2020-06-03 12:35:00,43.06,43.07,43.02,43.03,30925.0,39.667,39.6762,39.6302,39.6394,30925.0
2020-06-03 12:40:00,43.04,43.1,43.04,43.09,17249.0,39.6486,39.7039,39.6486,39.6947,17249.0
2020-06-03 12:45:00,43.09,43.1,43.02,43.02,86422.0,39.6947,39.7039,39.6302,39.6302,86422.0
2020-06-03 12:50:00,43.02,43.07,43.0,43.02,33691.0,39.6302,39.6762,39.6117,39.6302,33691.0
2020-06-03 12:55:00,43.04,43.11,43.03,43.1,38686.0,39.6486,39.7131,39.6394,39.7039,38686.0
2020-06-03 13:00:00,43.1,43.16,43.1,43.15,67283.0,39.7039,39.7591,39.7039,39.7499,67283.0
2020-06-03 13:05:00,43.15,43.16,43.09,43.15,13298.0,39.7499,39.7591,39.6947,39.7499,13298.0
2020-06-03 13:10:00,43.16,43.17,43.09,43.11,18151.0,39.7591,39.7683,39.6947,39.7131,18151.0
2020-06-03 13:15:00,43.1,43.13,43.05,43.07,20887.0,39.7039,39.7315,39.6578,39.6762,20887.0
2020-06-03 13:20:00,43.07,43.13,43.06,43.13,25250.0,39.6762,39.7315,39.667,39.7315,25250.0
2020-06-03 13:25:00,43.13,43.13,43.04,43.06,67428.0,39.7315,39.7315,39.6486,39.667,67428.0
2020-06-03 13:30:00,43.06,43.07,43.02,43.06,25136.0,39.667,39.6762,39.6302,39.667,25136.0
2020-06-03 13:35:00,43.06,43.08,43.02,43.05,27658.0,39.667,39.6854,39.6302,39.6578,27658.0
2020-06-03 13:40:00,43.04,43.1,43.04,43.1,19779.0,39.6486,39.7039,39.6486,39.7039,19779.0
2020-06-03 13:45:00,43.11,43.11,43.06,43.06,24532.0,39.7131,39.7131,39.667,39.667,24532.0
2020-06-03 13:50:00,43.05,43.19,43.05,43.19,264238.0,39.6578,39.7868,39.6578,39.7868,264238.0
2020-06-03 13:55:00,43.18,43.19,43.16,43.19,40361.0,39.7776,39.7868,39.7591,39.7868,40361.0
2020-06-03 14:00:00,43.18,43.28,43.17,43.24,121425.0,39.7776,39.8697,39.7683,39.8328,121425.0
2020-06-03 14:05:00,43.23,43.23,43.18,43.19,44282.0,39.8236,39.8236,39.7776,39.7868,44282.0
2020-06-03 14:10:00,43.19,43.21,43.16,43.17,39341.0,39.7868,39.8052,39.7591,39.7683,39341.0
2020-06-03 14:15:00,43.18,43.23,43.16,43.23,27011.0,39.7776,39.8236,39.7591,39.8236,27011.0
2020-06-03 14:20:00,43.23,43.24,43.19,43.24,21822.0,39.8236,39.8328,39.7868,39.8328,21822.0
2020-06-03 14:25:00,43.25,43.26,43.21,43.24,37244.0,39.842,39.8513,39.8052,39.8328,37244.0
2020-06-03 14:30:00,43.24,43.28,43.2,43.26,60137.0,39.8328,39.8697,39.796,39.8513,60137.0
2020-06-03 14:35:00,43.26,43.31,43.26,43.27,26451.0,39.8513,39.8973,39.8513,39.8605,26451.0
2020-06-03 14:40:00,43.27,43.32,43.25,43.27,96544.0,39.8605,39.9065,39.842,39.8605,96544.0
2020-06-03 14:45:00,43.27,43.3,43.25,43.27,54812.0,39.8605,39.8881,39.842,39.8605,54812.0
2020-06-03 14:50:00,43.27,43.29,43.24,43.26,44898.0,39.8605,39.8789,39.8328,39.8513,44898.0
2020-06-03 14:55:00,43.26,43.29,43.23,43.24,27551.0,39.8513,39.8789,39.8236,39.8328,27551.0
2020-06-03 15:00:00,43.24,43.24,43.2,43.22,35102.0,39.8328,39.8328,39.796,39.8144,35102.0
2020-06-03 15:05:00,43.21,43.24,43.19,43.23,34191.0,39.8052,39.8328,39.7868,39.8236,34191.0
2020-06-03 15:10:00,43.24,43.27,43.2,43.23,43594.0,39.8328,39.8605,39.796,39.8236,43594.0
2020-06-03 15:15:00,43.22,43.25,43.19,43.22,23313.0,39.8144,39.842,39.7868,39.8144,23313.0
2020-06-03 15:20:00,43.22,43.26,43.19,43.26,37240.0,39.8144,39.8513,39.7868,39.8513,37240.0
2020-06-03 15:25:00,43.26,43.29,43.24,43.27,25965.0,39.8513,39.8789,39.8328,39.8605,25965.0
2020-06-03 15:30:00,43.27,43.31,43.24,43.3,68028.0,39.8605,39.8973,39.8328,39.8881,68028.0
2020-06-03 15:35:00,43.3,43.39,43.29,43.38,214919.0,39.8881,39.971,39.8789,39.9618,214919.0
2020-06-03 15:40:00,43.38,43.44,43.36,43.41,232362.0,39.9618,40.0171,39.9434,39.9894,232362.0
2020-06-03 15:45:00,43.41,43.42,43.34,43.35,201495.0,39.9894,39.9986,39.925,39.9342,201495.0
2020-06-03 15:50:00,43.36,43.39,43.25,43.25,306935.0,39.9434,39.971,39.842,39.842,306935.0
2020-06-03 15:55:00,43.25,43.26,43.17,43.2,395335.0,39.842,39.8513,39.7683,39.796,395335.0
2020-06-04 09:30:00,43.07,43.49,43.01,43.45,52007.0,39.6762,40.0631,39.621,40.0263,52007.0
2020-06-04 09:35:00,43.46,43.57,43.35,43.35,125967.0,40.0355,40.1368,39.9342,39.9342,125967.0
2020-06-04 09:40:00,43.34,43.34,43.12,43.21,253152.0,39.925,39.925,39.7223,39.8052,253152.0
2020-06-04 09:45:00,43.21,43.24,43.01,43.06,123761.0,39.8052,39.8328,39.621,39.667,123761.0
2020-06-04 09:50:00,43.05,43.3,43.05,43.29,72707.0,39.6578,39.8881,39.6578,39.8789,72707.0
2020-06-04 09:55:00,43.29,43.32,43.2,43.29,94246.0,39.8789,39.9065,39.796,39.8789,94246.0
2020-06-04 10:00:00,43.29,43.37,43.25,43.29,93201.0,39.8789,39.9526,39.842,39.8789,93201.0
2020-06-04 10:05:00,43.3,43.35,43.24,43.34,58209.0,39.8881,39.9342,39.8328,39.925,58209.0
2020-06-04 10:10:00,43.34,43.37,43.24,43.33,42674.0,39.925,39.9526,39.8328,39.9157,42674.0
2020-06-04 10:15:00,43.34,43.52,43.33,43.51,44778.0,39.925,40.0908,39.9157,40.0816,44778.0
2020-06-04 10:20:00,43.51,43.53,43.41,43.45,44303.0,40.0816,40.1,39.9894,40.0263,44303.0
2020-06-04 10:25:00,43.46,43.52,43.43,43.52,35523.0,40.0355,40.0908,40.0079,40.0908,35523.0
2020-06-04 10:30:00,43.52,43.66,43.52,43.62,35293.0,40.0908,40.2197,40.0908,40.1829,35293.0
2020-06-04 10:35:00,43.63,43.65,43.57,43.6,24637.0,40.1921,40.2105,40.1368,40.1645,24637.0
2020-06-04 10:40:00,43.61,43.65,43.55,43.6,23763.0,40.1737,40.2105,40.1184,40.1645,23763.0
2020-06-04 10:45:00,43.6,43.64,43.53,43.63,24001.0,40.1645,40.2013,40.1,40.1921,24001.0
2020-06-04 10:50:00,43.63,43.67,43.56,43.65,67552.0,40.1921,40.229,40.1276,40.2105,67552.0
2020-06-04 10:55:00,43.66,43.77,43.65,43.76,36203.0,40.2197,40.3211,40.2105,40.3119,36203.0
2020-06-04 11:00:00,43.75,43.77,43.61,43.65,31454.0,40.3026,40.3211,40.1737,40.2105,31454.0
2020-06-04 11:05:00,43.65,43.71,43.5,43.5,22452.0,40.2105,40.2658,40.0723,40.0723,22452.0
2020-06-04 11:10:00,43.5,43.51,43.3,43.32,34198.0,40.0723,40.0816,39.8881,39.9065,34198.0
2020-06-04 11:15:00,43.32,43.34,43.17,43.17,40868.0,39.9065,39.925,39.7683,39.7683,40868.0
2020-06-04 11:20:00,43.17,43.27,43.14,43.2,17637.0,39.7683,39.8605,39.7407,39.796,17637.0
2020-06-04 11:25:00,43.2,43.21,43.11,43.19,36402.0,39.796,39.8052,39.7131,39.7868,36402.0
2020-06-04 11:30:00,43.19,43.29,43.16,43.28,50027.0,39.7868,39.8789,39.7591,39.8697,50027.0
2020-06-04 11:35:00,43.28,43.41,43.28,43.4,189317.0,39.8697,39.9894,39.8697,39.9802,189317.0
2020-06-04 11:40:00,43.41,43.42,43.29,43.32,37044.0,39.9894,39.9986,39.8789,39.9065,37044.0
2020-06-04 11:45:00,43.32,43.34,43.27,43.27,16502.0,39.9065,39.925,39.8605,39.8605,16502.0
2020-06-04 11:50:00,43.27,43.34,43.23,43.32,20873.0,39.8605,39.925,39.8236,39.9065,20873.0
2020-06-04 11:55:00,43.32,43.36,43.31,43.35,9981.0,39.9065,39.9434,39.8973,39.9342,9981.0
2020-06-04 12:00:00,43.34,43.37,43.3,43.33,12115.0,39.925,39.9526,39.8881,39.9157,12115.0
2020-06-04 12:05:00,43.34,43.49,43.33,43.49,139474.0,39.925,40.0631,39.9157,40.0631,139474.0
2020-06-04 12:10:00,43.5,43.5,43.45,43.46,21961.0,40.0723,40.0723,40.0263,40.0355,21961.0
2020-06-04 12:15:00,43.47,43.52,43.4,43.5,11925.0,40.0447,40.0908,39.9802,40.0723,11925.0
2020-06-04 12:20:00,43.5,43.52,43.41,43.49,26061.0,40.0723,40.0908,39.9894,40.0631,26061.0
2020-06-04 12:25:00,43.48,43.48,43.39,43.41,24457.0,40.0539,40.0539,39.971,39.9894,24457.0
2020-06-04 12:30:00,43.4,43.41,43.21,43.25,22075.0,39.9802,39.9894,39.8052,39.842,22075.0
2020-06-04 12:35:00,43.23,43.26,43.2,43.22,159497.0,39.8236,39.8513,39.796,39.8144,159497.0
2020-06-04 12:40:00,43.22,43.24,43.19,43.21,34545.0,39.8144,39.8328,39.7868,39.8052,34545.0
2020-06-04 12:45:00,43.21,43.22,43.11,43.11,33336.0,39.8052,39.8144,39.7131,39.7131,33336.0
2020-06-04 12:50:00,43.11,43.14,43.05,43.11,48129.0,39.7131,39.7407,39.6578,39.7131,48129.0
2020-06-04 12:55:00,43.11,43.13,43.06,43.1,103231.0,39.7131,39.7315,39.667,39.7039,103231.0
2020-06-04 13:00:00,43.1,43.16,43.09,43.11,64122.0,39.7039,39.7591,39.6947,39.7131,64122.0
2020-06-04 13:05:00,43.11,43.22,43.11,43.21,25301.0,39.7131,39.8144,39.7131,39.8052,25301.0
2020-06-04 13:10:00,43.21,43.24,43.18,43.21,28758.0,39.8052,39.8328,39.7776,39.8052,28758.0
2020-06-04 13:15:00,43.22,43.24,43.16,43.18,26405.0,39.8144,39.8328,39.7591,39.7776,26405.0
2020-06-04 13:20:00,43.18,43.24,43.18,43.19,78170.0,39.7776,39.8328,39.7776,39.7868,78170.0
2020-06-04 13:25:00,43.2,43.3,43.19,43.25,36735.0,39.796,39.8881,39.7868,39.842,36735.0
2020-06-04 13:30:00,43.26,43.37,43.26,43.34,102305.0,39.8513,39.9526,39.8513,39.925,102305.0
2020-06-04 13:35:00,43.35,43.44,43.34,43.44,13458.0,39.9342,40.0171,39.925,40.0171,13458.0
2020-06-04 13:40:00,43.43,43.53,43.42,43.53,16409.0,40.0079,40.1,39.9986,40.1,16409.0
2020-06-04 13:45:00,43.54,43.55,43.48,43.51,34706.0,40.1092,40.1184,40.0539,40.0816,34706.0
2020-06-04 13:50:00,43.51,43.54,43.47,43.47,20385.0,40.0816,40.1092,40.0447,40.0447,20385.0
2020-06-04 13:55:00,43.47,43.52,43.45,43.52,24074.0,40.0447,40.0908,40.0263,40.0908,24074.0
2020-06-04 14:00:00,43.52,43.56,43.49,43.52,34462.0,40.0908,40.1276,40.0631,40.0908,34462.0
2020-06-04 14:05:00,43.52,43.54,43.44,43.48,27625.0,40.0908,40.1092,40.0171,40.0539,27625.0
2020-06-04 14:10:00,43.49,43.57,43.47,43.54,49988.0,40.0631,40.1368,40.0447,40.1092,49988.0
2020-06-04 14:15:00,43.55,43.6,43.53,43.57,34084.0,40.1184,40.1645,40.1,40.1368,34084.0
2020-06-04 14:20:00,43.57,43.59,43.52,43.56,68030.0,40.1368,40.1553,40.0908,40.1276,68030.0
2020-06-04 14:25:00,43.56,43.56,43.51,43.55,41388.0,40.1276,40.1276,40.0816,40.1184,41388.0
2020-06-04 14:30:00,43.55,43.57,43.34,43.36,181377.0,40.1184,40.1368,39.925,39.9434,181377.0
2020-06-04 14:35:00,43.36,43.44,43.34,43.43,39195.0,39.9434,40.0171,39.925,40.0079,39195.0
2020-06-04 14:40:00,43.43,43.44,43.35,43.41,97044.0,40.0079,40.0171,39.9342,39.9894,97044.0
2020-06-04 14:45:00,43.42,43.49,43.38,43.48,134036.0,39.9986,40.0631,39.9618,40.0539,134036.0
2020-06-04 14:50:00,43.48,43.49,43.43,43.47,81762.0,40.0539,40.0631,40.0079,40.0447,81762.0
2020-06-04 14:55:00,43.47,43.48,43.23,43.23,414511.0,40.0447,40.0539,39.8236,39.8236,414511.0
2020-06-04 15:00:00,43.22,43.33,43.2,43.29,75124.0,39.8144,39.9157,39.796,39.8789,75124.0
2020-06-04 15:05:00,43.28,43.28,43.1,43.17,53529.0,39.8697,39.8697,39.7039,39.7683,53529.0
2020-06-04 15:10:00,43.18,43.18,43.07,43.07,62285.0,39.7776,39.7776,39.6762,39.6762,62285.0
2020-06-04 15:15:00,43.06,43.12,42.94,43.09,43643.0,39.667,39.7223,39.5565,39.6947,43643.0
2020-06-04 15:20:00,43.1,43.14,43.03,43.07,42203.0,39.7039,39.7407,39.6394,39.6762,42203.0
2020-06-04 15:25:00,43.07,43.14,43.07,43.13,54266.0,39.6762,39.7407,39.6762,39.7315,54266.0
2020-06-04 15:30:00,43.14,43.23,43.13,43.16,483958.0,39.7407,39.8236,39.7315,39.7591,483958.0
2020-06-04 15:35:00,43.16,43.18,43.07,43.1,93231.0,39.7591,39.7776,39.6762,39.7039,93231.0
2020-06-04 15:40:00,43.1,43.17,43.08,43.14,72394.0,39.7039,39.7683,39.6854,39.7407,72394.0
2020-06-04 15:45:00,43.14,43.2,43.12,43.19,88698.0,39.7407,39.796,39.7223,39.7868,88698.0
2020-06-04 15:50:00,43.2,43.25,43.14,43.25,105186.0,39.796,39.842,39.7407,39.842,105186.0
2020-06-04 15:55:00,43.25,43.34,43.25,43.32,167454.0,39.842,39.925,39.842,39.9065,167454.0
2020-06-05 09:30:00,44.83,45.05,44.8,45.0,129443.0,41.2975,41.5002,41.2699,41.4542,129443.0
2020-06-05 09:35:00,44.98,45.04,44.78,44.96,73968.0,41.4357,41.491,41.2515,41.4173,73968.0
2020-06-05 09:40:00,44.95,45.1,44.86,45.1,104124.0,41.4081,41.5463,41.3252,41.5463,104124.0
2020-06-05 09:45:00,45.11,45.11,44.88,44.94,98138.0,41.5555,41.5555,41.3436,41.3989,98138.0
2020-06-05 09:50:00,44.93,44.96,44.77,44.78,95364.0,41.3897,41.4173,41.2423,41.2515,95364.0
2020-06-05 09:55:00,44.76,44.77,44.46,44.53,53192.0,41.2331,41.2423,40.9567,41.0212,53192.0
2020-06-05 10:00:00,44.53,44.7,44.53,44.69,21637.0,41.0212,41.1778,41.0212,41.1686,21637.0
2020-06-05 10:05:00,44.68,44.85,44.66,44.7,51341.0,41.1594,41.316,41.1409,41.1778,51341.0
2020-06-05 10:10:00,44.7,44.74,44.49,44.56,63611.0,41.1778,41.2146,40.9843,41.0488,63611.0
2020-06-05 10:15:00,44.56,44.56,44.42,44.43,60162.0,41.0488,41.0488,40.9199,40.9291,60162.0
2020-06-05 10:20:00,44.44,44.45,44.39,44.4,27495.0,40.9383,40.9475,40.8922,40.9014,27495.0
2020-06-05 10:25:00,44.4,44.42,44.21,44.31,40021.0,40.9014,40.9199,40.7264,40.8185,40021.0
2020-06-05 10:30:00,44.31,44.32,44.21,44.22,103984.0,40.8185,40.8277,40.7264,40.7356,103984.0
2020-06-05 10:35:00,44.21,44.4,44.18,44.33,38658.0,40.7264,40.9014,40.6988,40.8369,38658.0
2020-06-05 10:40:00,44.33,44.4,44.25,44.4,31720.0,40.8369,40.9014,40.7632,40.9014,31720.0
2020-06-05 10:45:00,44.41,44.49,44.39,44.42,58694.0,40.9106,40.9843,40.8922,40.9199,58694.0
2020-06-05 10:50:00,44.41,44.59,44.41,44.56,93740.0,40.9106,41.0765,40.9106,41.0488,93740.0
2020-06-05 10:55:00,44.56,44.63,44.52,44.63,29708.0,41.0488,41.1133,41.012,41.1133,29708.0
2020-06-05 11:00:00,44.62,44.63,44.55,44.61,13536.0,41.1041,41.1133,41.0396,41.0949,13536.0
2020-06-05 11:05:00,44.6,44.65,44.56,44.58,41294.0,41.0857,41.1317,41.0488,41.0672,41294.0
2020-06-05 11:10:00,44.59,44.64,44.57,44.61,50260.0,41.0765,41.1225,41.058,41.0949,50260.0
2020-06-05 11:15:00,44.61,44.63,44.53,44.56,19211.0,41.0949,41.1133,41.0212,41.0488,19211.0
2020-06-05 11:20:00,44.55,44.78,44.54,44.77,60411.0,41.0396,41.2515,41.0304,41.2423,60411.0
2020-06-05 11:25:00,44.77,44.79,44.74,44.77,30020.0,41.2423,41.2607,41.2146,41.2423,30020.0
2020-06-05 11:30:00,44.77,44.84,44.72,44.72,58980.0,41.2423,41.3068,41.1962,41.1962,58980.0
2020-06-05 11:35:00,44.72,44.72,44.59,44.61,80013.0,41.1962,41.1962,41.0765,41.0949,80013.0
2020-06-05 11:40:00,44.59,44.62,44.54,44.59,39202.0,41.0765,41.1041,41.0304,41.0765,39202.0
2020-06-05 11:45:00,44.58,44.7,44.55,44.7,48803.0,41.0672,41.1778,41.0396,41.1778,48803.0
2020-06-05 11:50:00,44.71,44.86,44.71,44.8,23201.0,41.187,41.3252,41.187,41.2699,23201.0
2020-06-05 11:55:00,44.77,44.78,44.69,44.71,12231.0,41.2423,41.2515,41.1686,41.187,12231.0
2020-06-05 12:00:00,44.75,44.78,44.7,44.72,14143.0,41.2238,41.2515,41.1778,41.1962,14143.0
2020-06-05 12:05:00,44.73,44.79,44.7,44.71,16369.0,41.2054,41.2607,41.1778,41.187,16369.0
2020-06-05 12:10:00,44.72,44.75,44.55,44.55,26300.0,41.1962,41.2238,41.0396,41.0396,26300.0
2020-06-05 12:15:00,44.55,44.55,44.46,44.48,26054.0,41.0396,41.0396,40.9567,40.9751,26054.0
2020-06-05 12:20:00,44.49,44.58,44.49,44.55,21449.0,40.9843,41.0672,40.9843,41.0396,21449.0
2020-06-05 12:25:00,44.54,44.59,44.52,44.59,13429.0,41.0304,41.0765,41.012,41.0765,13429.0
2020-06-05 12:30:00,44.59,44.69,44.59,44.66,31090.0,41.0765,41.1686,41.0765,41.1409,31090.0
2020-06-05 12:35:00,44.66,44.8,44.65,44.8,97409.0,41.1409,41.2699,41.1317,41.2699,97409.0
2020-06-05 12:40:00,44.8,44.8,44.7,44.71,24253.0,41.2699,41.2699,41.1778,41.187,24253.0
2020-06-05 12:45:00,44.72,44.76,44.7,44.76,16516.0,41.1962,41.2331,41.1778,41.2331,16516.0
2020-06-05 12:50:00,44.74,44.81,44.7,44.8,17669.0,41.2146,41.2791,41.1778,41.2699,17669.0
2020-06-05 12:55:00,44.79,44.86,44.79,44.83,23009.0,41.2607,41.3252,41.2607,41.2975,23009.0
2020-06-05 13:00:00,44.83,44.88,44.76,44.82,16974.0,41.2975,41.3436,41.2331,41.2883,16974.0
2020-06-05 13:05:00,44.82,44.88,44.81,44.82,16507.0,41.2883,41.3436,41.2791,41.2883,16507.0
2020-06-05 13:10:00,44.82,44.86,44.8,44.84,13501.0,41.2883,41.3252,41.2699,41.3068,13501.0
2020-06-05 13:15:00,44.83,44.88,44.8,44.88,18681.0,41.2975,41.3436,41.2699,41.3436,18681.0
2020-06-05 13:20:00,44.88,44.95,44.82,44.95,18776.0,41.3436,41.4081,41.2883,41.4081,18776.0
2020-06-05 13:25:00,44.96,44.99,44.9,44.99,18929.0,41.4173,41.4449,41.362,41.4449,18929.0
2020-06-05 13:30:00,44.99,45.03,44.96,45.01,32102.0,41.4449,41.4818,41.4173,41.4634,32102.0
2020-06-05 13:35:00,45.01,45.01,44.91,44.91,18675.0,41.4634,41.4634,41.3712,41.3712,18675.0
2020-06-05 13:40:00,44.91,44.95,44.87,44.93,31411.0,41.3712,41.4081,41.3344,41.3897,31411.0
2020-06-05 13:45:00,44.93,44.95,44.86,44.87,22000.0,41.3897,41.4081,41.3252,41.3344,22000.0
2020-06-05 13:50:00,44.87,44.88,44.82,44.83,18634.0,41.3344,41.3436,41.2883,41.2975,18634.0
2020-06-05 13:55:00,44.83,44.84,44.79,44.81,14979.0,41.2975,41.3068,41.2607,41.2791,14979.0
2020-06-05 14:00:00,44.81,44.87,44.79,44.84,50394.0,41.2791,41.3344,41.2607,41.3068,50394.0
2020-06-05 14:05:00,44.85,44.86,44.73,44.81,84711.0,41.316,41.3252,41.2054,41.2791,84711.0
2020-06-05 14:10:00,44.82,44.84,44.72,44.74,14065.0,41.2883,41.3068,41.1962,41.2146,14065.0
2020-06-05 14:15:00,44.74,44.83,44.74,44.82,17381.0,41.2146,41.2975,41.2146,41.2883,17381.0
2020-06-05 14:20:00,44.81,44.82,44.76,44.77,31084.0,41.2791,41.2883,41.2331,41.2423,31084.0
2020-06-05 14:25:00,44.77,44.8,44.73,44.8,18535.0,41.2423,41.2699,41.2054,41.2699,18535.0
2020-06-05 14:30:00,44.79,44.83,44.74,44.77,20218.0,41.2607,41.2975,41.2146,41.2423,20218.0
2020-06-05 14:35:00,44.76,44.83,44.67,44.83,55324.0,41.2331,41.2975,41.1502,41.2975,55324.0
2020-06-05 14:40:00,44.85,44.87,44.79,44.82,17299.0,41.316,41.3344,41.2607,41.2883,17299.0
2020-06-05 14:45:00,44.8,44.81,44.68,44.69,22188.0,41.2699,41.2791,41.1594,41.1686,22188.0
2020-06-05 14:50:00,44.7,44.72,44.61,44.63,18170.0,41.1778,41.1962,41.0949,41.1133,18170.0
2020-06-05 14:55:00,44.64,44.67,44.59,44.62,18147.0,41.1225,41.1502,41.0765,41.1041,18147.0
2020-06-05 15:00:00,44.62,44.68,44.61,44.64,28648.0,41.1041,41.1594,41.0949,41.1225,28648.0
2020-06-05 15:05:00,44.65,44.67,44.57,44.58,27617.0,41.1317,41.1502,41.058,41.0672,27617.0
2020-06-05 15:10:00,44.58,44.58,44.47,44.48,84312.0,41.0672,41.0672,40.9659,40.9751,84312.0
2020-06-05 15:15:00,44.49,44.54,44.42,44.51,77794.0,40.9843,41.0304,40.9199,41.0028,77794.0
2020-06-05 15:20:00,44.54,44.55,44.44,44.48,41785.0,41.0304,41.0396,40.9383,40.9751,41785.0
2020-06-05 15:25:00,44.48,44.6,44.48,44.59,20213.0,40.9751,41.0857,40.9751,41.0765,20213.0
2020-06-05 15:30:00,44.59,44.6,44.44,44.45,30598.0,41.0765,41.0857,40.9383,40.9475,30598.0
2020-06-05 15:35:00,44.44,44.52,44.41,44.45,72443.0,40.9383,41.012,40.9106,40.9475,72443.0
2020-06-05 15:40:00,44.44,44.46,44.35,44.35,38525.0,40.9383,40.9567,40.8554,40.8554,38525.0
2020-06-05 15:45:00,44.36,44.37,44.26,44.32,71236.0,40.8646,40.8738,40.7725,40.8277,71236.0
2020-06-05 15:50:00,44.33,44.4,44.29,44.39,126004.0,40.8369,40.9014,40.8001,40.8922,126004.0
2020-06-05 15:55:00,44.38,44.41,44.33,44.37,257258.0,40.883,40.9106,40.8369,40.8738,257258.0
2020-06-08 09:30:00,45.09,45.33,45.09,45.16,47119.0,41.5371,41.7581,41.5371,41.6015,47119.0
2020-06-08 09:35:00,45.13,45.2,45.04,45.12,65797.0,41.5739,41.6384,41.491,41.5647,65797.0
2020-06-08 09:40:00,45.11,45.37,45.03,45.29,86311.0,41.5555,41.795,41.4818,41.7213,86311.0
2020-06-08 09:45:00,45.28,45.34,45.22,45.26,51193.0,41.7121,41.7674,41.6568,41.6937,51193.0
2020-06-08 09:50:00,45.26,45.3,45.11,45.26,44517.0,41.6937,41.7305,41.5555,41.6937,44517.0
2020-06-08 09:55:00,45.25,45.28,45.13,45.28,33822.0,41.6845,41.7121,41.5739,41.7121,33822.0
2020-06-08 10:00:00,45.29,45.36,45.21,45.32,46337.0,41.7213,41.7858,41.6476,41.7489,46337.0
2020-06-08 10:05:00,45.31,45.33,45.15,45.26,27740.0,41.7397,41.7581,41.5923,41.6937,27740.0
2020-06-08 10:10:00,45.27,45.42,45.25,45.4,30418.0,41.7029,41.8411,41.6845,41.8226,30418.0
2020-06-08 10:15:00,45.38,45.41,45.21,45.21,30727.0,41.8042,41.8318,41.6476,41.6476,30727.0
2020-06-08 10:20:00,45.21,45.33,45.16,45.33,55175.0,41.6476,41.7581,41.6015,41.7581,55175.0
2020-06-08 10:25:00,45.33,45.33,45.12,45.17,40800.0,41.7581,41.7581,41.5647,41.6108,40800.0
2020-06-08 10:30:00,45.16,45.21,45.03,45.04,55344.0,41.6015,41.6476,41.4818,41.491,55344.0
2020-06-08 10:35:00,45.04,45.05,44.91,44.92,90621.0,41.491,41.5002,41.3712,41.3805,90621.0
2020-06-08 10:40:00,44.92,45.06,44.9,45.02,87419.0,41.3805,41.5094,41.362,41.4726,87419.0
2020-06-08 10:45:00,45.02,45.07,44.95,45.06,27806.0,41.4726,41.5186,41.4081,41.5094,27806.0
2020-06-08 10:50:00,45.07,45.1,45.02,45.06,49352.0,41.5186,41.5463,41.4726,41.5094,49352.0
2020-06-08 10:55:00,45.06,45.08,45.0,45.01,92450.0,41.5094,41.5278,41.4542,41.4634,92450.0
2020-06-08 11:00:00,45.02,45.07,44.97,44.98,56438.0,41.4726,41.5186,41.4265,41.4357,56438.0
2020-06-08 11:05:00,44.98,45.01,44.89,44.97,117391.0,41.4357,41.4634,41.3528,41.4265,117391.0
2020-06-08 11:10:00,44.96,45.08,44.96,45.02,109140.0,41.4173,41.5278,41.4173,41.4726,109140.0
2020-06-08 11:15:00,45.01,45.09,45.01,45.06,57673.0,41.4634,41.5371,41.4634,41.5094,57673.0
2020-06-08 11:20:00,45.06,45.13,45.05,45.08,28612.0,41.5094,41.5739,41.5002,41.5278,28612.0
2020-06-08 11:25:00,45.08,45.11,45.03,45.05,15570.0,41.5278,41.5555,41.4818,41.5002,15570.0
2020-06-08 11:30:00,45.05,45.11,45.04,45.05,23335.0,41.5002,41.5555,41.491,41.5002,23335.0
2020-06-08 11:35:00,45.04,45.06,44.83,44.86,19819.0,41.491,41.5094,41.2975,41.3252,19819.0
2020-06-08 11:40:00,44.87,44.95,44.87,44.89,27667.0,41.3344,41.4081,41.3344,41.3528,27667.0
2020-06-08 11:45:00,44.89,44.97,44.88,44.97,39801.0,41.3528,41.4265,41.3436,41.4265,39801.0
2020-06-08 11:50:00,44.97,44.97,44.91,44.95,15900.0,41.4265,41.4265,41.3712,41.4081,15900.0
2020-06-08 11:55:00,44.95,45.01,44.95,44.96,11899.0,41.4081,41.4634,41.4081,41.4173,11899.0
2020-06-08 12:00:00,44.97,45.03,44.97,45.02,19792.0,41.4265,41.4818,41.4265,41.4726,19792.0
2020-06-08 12:05:00,45.04,45.09,45.01,45.07,19760.0,41.491,41.5371,41.4634,41.5186,19760.0
2020-06-08 12:10:00,45.06,45.09,44.95,44.95,26515.0,41.5094,41.5371,41.4081,41.4081,26515.0
2020-06-08 12:15:00,44.94,45.06,44.93,45.06,22832.0,41.3989,41.5094,41.3897,41.5094,22832.0
2020-06-08 12:20:00,45.06,45.1,45.04,45.08,26957.0,41.5094,41.5463,41.491,41.5278,26957.0
2020-06-08 12:25:00,45.08,45.08,45.0,45.02,18117.0,41.5278,41.5278,41.4542,41.4726,18117.0
2020-06-08 12:30:00,45.02,45.05,44.99,45.04,21526.0,41.4726,41.5002,41.4449,41.491,21526.0
2020-06-08 12:35:00,45.04,45.05,45.0,45.04,20566.0,41.491,41.5002,41.4542,41.491,20566.0
2020-06-08 12:40:00,45.04,45.08,44.98,45.0,22516.0,41.491,41.5278,41.4357,41.4542,22516.0
2020-06-08 12:45:00,44.99,45.07,44.99,45.03,21722.0,41.4449,41.5186,41.4449,41.4818,21722.0
2020-06-08 12:50:00,45.03,45.08,45.03,45.07,16034.0,41.4818,41.5278,41.4818,41.5186,16034.0
2020-06-08 12:55:00,45.07,45.07,45.03,45.03,167481.0,41.5186,41.5186,41.4818,41.4818,167481.0
2020-06-08 13:00:00,45.03,45.06,45.02,45.03,66225.0,41.4818,41.5094,41.4726,41.4818,66225.0
2020-06-08 13:05:00,45.03,45.06,45.0,45.04,47517.0,41.4818,41.5094,41.4542,41.491,47517.0
2020-06-08 13:10:00,45.04,45.05,45.02,45.05,11124.0,41.491,41.5002,41.4726,41.5002,11124.0
2020-06-08 13:15:00,45.05,45.06,45.01,45.03,10660.0,41.5002,41.5094,41.4634,41.4818,10660.0
2020-06-08 13:20:00,45.02,45.11,45.01,45.1,78912.0,41.4726,41.5555,41.4634,41.5463,78912.0
2020-06-08 13:25:00,45.1,45.1,45.04,45.07,16149.0,41.5463,41.5463,41.491,41.5186,16149.0
2020-06-08 13:30:00,45.07,45.15,45.04,45.14,64157.0,41.5186,41.5923,41.491,41.5831,64157.0
2020-06-08 13:35:00,45.14,45.18,45.11,45.12,95329.0,41.5831,41.62,41.5555,41.5647,95329.0
2020-06-08 13:40:00,45.11,45.13,45.08,45.13,37169.0,41.5555,41.5739,41.5278,41.5739,37169.0
2020-06-08 13:45:00,45.13,45.16,45.11,45.15,21535.0,41.5739,41.6015,41.5555,41.5923,21535.0
2020-06-08 13:50:00,45.16,45.16,45.1,45.12,22317.0,41.6015,41.6015,41.5463,41.5647,22317.0
2020-06-08 13:55:00,45.12,45.14,45.1,45.11,14430.0,41.5647,41.5831,41.5463,41.5555,14430.0
2020-06-08 14:00:00,45.1,45.12,45.07,45.11,46590.0,41.5463,41.5647,41.5186,41.5555,46590.0
2020-06-08 14:05:00,45.1,45.13,45.07,45.12,52993.0,41.5463,41.5739,41.5186,41.5647,52993.0
2020-06-08 14:10:00,45.12,45.17,45.1,45.13,80199.0,41.5647,41.6108,41.5463,41.5739,80199.0
2020-06-08 14:15:00,45.14,45.15,45.09,45.13,29254.0,41.5831,41.5923,41.5371,41.5739,29254.0
2020-06-08 14:20:00,45.12,45.14,45.08,45.09,15954.0,41.5647,41.5831,41.5278,41.5371,15954.0
2020-06-08 14:25:00,45.09,45.14,45.08,45.13,13906.0,41.5371,41.5831,41.5278,41.5739,13906.0
2020-06-08 14:30:00,45.13,45.14,45.07,45.14,36694.0,41.5739,41.5831,41.5186,41.5831,36694.0
2020-06-08 14:35:00,45.15,45.19,45.15,45.18,12994.0,41.5923,41.6292,41.5923,41.62,12994.0
2020-06-08 14:40:00,45.19,45.19,45.12,45.16,42720.0,41.6292,41.6292,41.5647,41.6015,42720.0
2020-06-08 14:45:00,45.15,45.18,45.11,45.17,14318.0,41.5923,41.62,41.5555,41.6108,14318.0
2020-06-08 14:50:00,45.16,45.17,45.12,45.16,12360.0,41.6015,41.6108,41.5647,41.6015,12360.0
2020-06-08 14:55:00,45.15,45.19,45.14,45.16,116539.0,41.5923,41.6292,41.5831,41.6015,116539.0
2020-06-08 15:00:00,45.16,45.17,45.1,45.1,19811.0,41.6015,41.6108,41.5463,41.5463,19811.0
2020-06-08 15:05:00,45.1,45.11,45.06,45.08,8800.0,41.5463,41.5555,41.5094,41.5278,8800.0
2020-06-08 15:10:00,45.09,45.14,45.05,45.12,17100.0,41.5371,41.5831,41.5002,41.5647,17100.0
2020-06-08 15:15:00,45.13,45.14,45.1,45.14,36535.0,41.5739,41.5831,41.5463,41.5831,36535.0
2020-06-08 15:20:00,45.14,45.25,45.13,45.24,36756.0,41.5831,41.6845,41.5739,41.6752,36756.0
2020-06-08 15:25:00,45.23,45.26,45.2,45.25,32216.0,41.666,41.6937,41.6384,41.6845,32216.0
2020-06-08 15:30:00,45.24,45.32,45.23,45.24,63712.0,41.6752,41.7489,41.666,41.6752,63712.0
2020-06-08 15:35:00,45.24,45.29,45.22,45.29,30274.0,41.6752,41.7213,41.6568,41.7213,30274.0
2020-06-08 15:40:00,45.28,45.29,45.23,45.24,42331.0,41.7121,41.7213,41.666,41.6752,42331.0
2020-06-08 15:45:00,45.24,45.28,45.21,45.25,57175.0,41.6752,41.7121,41.6476,41.6845,57175.0
2020-06-08 15:50:00,45.26,45.32,45.26,45.28,105373.0,41.6937,41.7489,41.6937,41.7121,105373.0
2020-06-08 15:55:00,45.28,45.39,45.26,45.36,236547.0,41.7121,41.8134,41.6937,41.7858,236547.0
2020-06-09 09:30:00,44.64,44.75,44.33,44.64,74272.0,41.1225,41.2238,40.8369,41.1225,74272.0
2020-06-09 09:35:00,44.65,44.82,44.59,44.6,88739.0,41.1317,41.2883,41.0765,41.0857,88739.0
2020-06-09 09:40:00,44.61,44.65,44.46,44.49,116628.0,41.0949,41.1317,40.9567,40.9843,116628.0
2020-06-09 09:45:00,44.49,44.49,44.35,44.36,85351.0,40.9843,40.9843,40.8554,40.8646,85351.0
2020-06-09 09:50:00,44.34,44.41,44.22,44.27,110580.0,40.8462,40.9106,40.7356,40.7817,110580.0
2020-06-09 09:55:00,44.29,44.34,44.24,44.28,215185.0,40.8001,40.8462,40.754,40.7909,215185.0
2020-06-09 10:00:00,44.26,44.26,44.07,44.19,92497.0,40.7725,40.7725,40.5974,40.708,92497.0
2020-06-09 10:05:00,44.19,44.2,43.96,43.97,204806.0,40.708,40.7172,40.4961,40.5053,204806.0
2020-06-09 10:10:00,43.96,43.96,43.85,43.9,78252.0,40.4961,40.4961,40.3948,40.4408,78252.0
2020-06-09 10:15:00,43.9,44.08,43.88,44.07,118009.0,40.4408,40.6066,40.4224,40.5974,118009.0
2020-06-09 10:20:00,44.05,44.17,44.05,44.17,69993.0,40.579,40.6896,40.579,40.6896,69993.0
2020-06-09 10:25:00,44.18,44.32,44.13,44.22,960087.0,40.6988,40.8277,40.6527,40.7356,960087.0
2020-06-09 10:30:00,44.21,44.23,44.08,44.17,204684.0,40.7264,40.7448,40.6066,40.6896,204684.0
2020-06-09 10:35:00,44.18,44.32,44.15,44.31,54440.0,40.6988,40.8277,40.6711,40.8185,54440.0
2020-06-09 10:40:00,44.31,44.37,44.28,44.35,49024.0,40.8185,40.8738,40.7909,40.8554,49024.0
2020-06-09 10:45:00,44.34,44.45,44.31,44.44,124574.0,40.8462,40.9475,40.8185,40.9383,124574.0
2020-06-09 10:50:00,44.45,44.55,44.43,44.55,58309.0,40.9475,41.0396,40.9291,41.0396,58309.0
2020-06-09 10:55:00,44.56,44.56,44.28,44.28,66616.0,41.0488,41.0488,40.7909,40.7909,66616.0
2020-06-09 11:00:00,44.27,44.31,44.2,44.3,106284.0,40.7817,40.8185,40.7172,40.8093,106284.0
2020-06-09 11:05:00,44.3,44.32,44.17,44.3,179354.0,40.8093,40.8277,40.6896,40.8093,179354.0
2020-06-09 11:10:00,44.31,44.38,44.24,44.27,302795.0,40.8185,40.883,40.754,40.7817,302795.0
2020-06-09 11:15:00,44.27,44.28,44.18,44.24,100990.0,40.7817,40.7909,40.6988,40.754,100990.0
2020-06-09 11:20:00,44.23,44.35,44.21,44.32,56466.0,40.7448,40.8554,40.7264,40.8277,56466.0
2020-06-09 11:25:00,44.31,44.37,44.28,44.33,46527.0,40.8185,40.8738,40.7909,40.8369,46527.0
2020-06-09 11:30:00,44.33,44.35,44.28,44.31,75123.0,40.8369,40.8554,40.7909,40.8185,75123.0
2020-06-09 11:35:00,44.31,44.32,44.26,44.28,57301.0,40.8185,40.8277,40.7725,40.7909,57301.0
2020-06-09 11:40:00,44.27,44.28,44.2,44.28,28122.0,40.7817,40.7909,40.7172,40.7909,28122.0
2020-06-09 11:45:00,44.28,44.3,44.15,44.19,47698.0,40.7909,40.8093,40.6711,40.708,47698.0
2020-06-09 11:50:00,44.19,44.2,44.14,44.17,16175.0,40.708,40.7172,40.6619,40.6896,16175.0
2020-06-09 11:55:00,44.17,44.27,44.17,44.24,99001.0,40.6896,40.7817,40.6896,40.754,99001.0
2020-06-09 12:00:00,44.24,44.26,44.13,44.13,18040.0,40.754,40.7725,40.6527,40.6527,18040.0
2020-06-09 12:05:00,44.14,44.21,44.12,44.2,38644.0,40.6619,40.7264,40.6435,40.7172,38644.0
2020-06-09 12:10:00,44.21,44.25,44.19,44.24,35013.0,40.7264,40.7632,40.708,40.754,35013.0
2020-06-09 12:15:00,44.24,44.27,44.19,44.2,11259.0,40.754,40.7817,40.708,40.7172,11259.0
2020-06-09 12:20:00,44.21,44.25,44.18,44.18,18714.0,40.7264,40.7632,40.6988,40.6988,18714.0
2020-06-09 12:25:00,44.18,44.23,44.14,44.22,15500.0,40.6988,40.7448,40.6619,40.7356,15500.0
2020-06-09 12:30:00,44.22,44.31,44.22,44.28,18440.0,40.7356,40.8185,40.7356,40.7909,18440.0
2020-06-09 12:35:00,44.28,44.36,44.25,44.33,23200.0,40.7909,40.8646,40.7632,40.8369,23200.0
2020-06-09 12:40:00,44.33,44.36,44.3,44.34,21620.0,40.8369,40.8646,40.8093,40.8462,21620.0
2020-06-09 12:45:00,44.35,44.39,44.34,44.36,21848.0,40.8554,40.8922,40.8462,40.8646,21848.0
2020-06-09 12:50:00,44.36,44.38,44.34,44.37,23386.0,40.8646,40.883,40.8462,40.8738,23386.0
2020-06-09 12:55:00,44.36,44.39,44.3,44.39,28282.0,40.8646,40.8922,40.8093,40.8922,28282.0
2020-06-09 13:00:00,44.39,44.49,44.39,44.49,22518.0,40.8922,40.9843,40.8922,40.9843,22518.0
2020-06-09 13:05:00,44.5,44.51,44.42,44.42,78121.0,40.9935,41.0028,40.9199,40.9199,78121.0
2020-06-09 13:10:00,44.42,44.46,44.4,44.42,19771.0,40.9199,40.9567,40.9014,40.9199,19771.0
2020-06-09 13:15:00,44.42,44.43,44.39,44.42,13344.0,40.9199,40.9291,40.8922,40.9199,13344.0
2020-06-09 13:20:00,44.43,44.52,44.43,44.51,28659.0,40.9291,41.012,40.9291,41.0028,28659.0
2020-06-09 13:25:00,44.51,44.52,44.47,44.47,187460.0,41.0028,41.012,40.9659,40.9659,187460.0
2020-06-09 13:30:00,44.47,44.5,44.45,44.5,25933.0,40.9659,40.9935,40.9475,40.9935,25933.0
2020-06-09 13:35:00,44.5,44.51,44.46,44.48,15697.0,40.9935,41.0028,40.9567,40.9751,15697.0
2020-06-09 13:40:00,44.49,44.59,44.49,44.57,29711.0,40.9843,41.0765,40.9843,41.058,29711.0
2020-06-09 13:45:00,44.57,44.58,44.52,44.54,19749.0,41.058,41.0672,41.012,41.0304,19749.0
2020-06-09 13:50:00,44.53,44.56,44.5,44.51,30417.0,41.0212,41.0488,40.9935,41.0028,30417.0
2020-06-09 13:55:00,44.5,44.53,44.49,44.51,20936.0,40.9935,41.0212,40.9843,41.0028,20936.0
2020-06-09 14:00:00,44.52,44.55,44.4,44.43,62265.0,41.012,41.0396,40.9014,40.9291,62265.0
2020-06-09 14:05:00,44.42,44.44,44.32,44.33,22014.0,40.9199,40.9383,40.8277,40.8369,22014.0
2020-06-09 14:10:00,44.33,44.36,44.31,44.35,23830.0,40.8369,40.8646,40.8185,40.8554,23830.0
2020-06-09 14:15:00,44.36,44.37,44.26,44.27,46800.0,40.8646,40.8738,40.7725,40.7817,46800.0
2020-06-09 14:20:00,44.26,44.27,44.19,44.2,34353.0,40.7725,40.7817,40.708,40.7172,34353.0
2020-06-09 14:25:00,44.19,44.27,44.19,44.25,57274.0,40.708,40.7817,40.708,40.7632,57274.0
2020-06-09 14:30:00,44.24,44.28,44.23,44.25,20088.0,40.754,40.7909,40.7448,40.7632,20088.0
2020-06-09 14:35:00,44.24,44.26,44.15,44.25,45999.0,40.754,40.7725,40.6711,40.7632,45999.0
2020-06-09 14:40:00,44.25,44.28,44.23,44.27,88909.0,40.7632,40.7909,40.7448,40.7817,88909.0
2020-06-09 14:45:00,44.27,44.32,44.22,44.32,22056.0,40.7817,40.8277,40.7356,40.8277,22056.0
2020-06-09 14:50:00,44.32,44.35,44.3,44.32,19666.0,40.8277,40.8554,40.8093,40.8277,19666.0
2020-06-09 14:55:00,44.32,44.33,44.27,44.32,18983.0,40.8277,40.8369,40.7817,40.8277,18983.0
2020-06-09 15:00:00,44.32,44.34,44.24,44.25,24935.0,40.8277,40.8462,40.754,40.7632,24935.0
2020-06-09 15:05:00,44.25,44.28,44.22,44.27,39722.0,40.7632,40.7909,40.7356,40.7817,39722.0
2020-06-09 15:10:00,44.28,44.29,44.23,44.27,28601.0,40.7909,40.8001,40.7448,40.7817,28601.0
2020-06-09 15:15:00,44.26,44.32,44.24,44.31,29345.0,40.7725,40.8277,40.754,40.8185,29345.0
2020-06-09 15:20:00,44.31,44.41,44.3,44.35,210998.0,40.8185,40.9106,40.8093,40.8554,210998.0
2020-06-09 15:25:00,44.35,44.42,44.35,44.42,173231.0,40.8554,40.9199,40.8554,40.9199,173231.0
2020-06-09 15:30:00,44.42,44.44,44.34,44.34,202953.0,40.9199,40.9383,40.8462,40.8462,202953.0
2020-06-09 15:35:00,44.33,44.41,44.32,44.4,144198.0,40.8369,40.9106,40.8277,40.9014,144198.0
2020-06-09 15:40:00,44.39,44.46,44.37,44.39,146903.0,40.8922,40.9567,40.8738,40.8922,146903.0
2020-06-09 15:45:00,44.38,44.38,44.27,44.3,132720.0,40.883,40.883,40.7817,40.8093,132720.0
2020-06-09 15:50:00,44.3,44.31,44.16,44.19,229087.0,40.8093,40.8185,40.6803,40.708,229087.0
2020-06-09 15:55:00,44.19,44.27,44.18,44.23,411861.0,40.708,40.7817,40.6988,40.7448,411861.0
2020-06-10 09:30:00,44.21,44.38,44.1,44.14,25439.0,40.7264,40.883,40.6251,40.6619,25439.0
2020-06-10 09:35:00,44.1,44.1,43.79,43.85,78807.0,40.6251,40.6251,40.3395,40.3948,78807.0
2020-06-10 09:40:00,43.82,43.82,43.42,43.61,188094.0,40.3671,40.3671,39.9986,40.1737,188094.0
2020-06-10 09:45:00,43.61,43.72,43.51,43.71,412797.0,40.1737,40.275,40.0816,40.2658,412797.0
2020-06-10 09:50:00,43.7,43.78,43.59,43.63,93486.0,40.2566,40.3303,40.1553,40.1921,93486.0
2020-06-10 09:55:00,43.63,43.77,43.5,43.75,218835.0,40.1921,40.3211,40.0723,40.3026,218835.0
2020-06-10 10:00:00,43.76,43.84,43.69,43.77,180951.0,40.3119,40.3856,40.2474,40.3211,180951.0
2020-06-10 10:05:00,43.77,43.8,43.7,43.77,68845.0,40.3211,40.3487,40.2566,40.3211,68845.0
2020-06-10 10:10:00,43.77,43.77,43.38,43.41,50635.0,40.3211,40.3211,39.9618,39.9894,50635.0
2020-06-10 10:15:00,43.4,43.53,43.28,43.28,61537.0,39.9802,40.1,39.8697,39.8697,61537.0
2020-06-10 10:20:00,43.29,43.29,43.14,43.18,53146.0,39.8789,39.8789,39.7407,39.7776,53146.0
2020-06-10 10:25:00,43.17,43.39,43.15,43.34,280782.0,39.7683,39.971,39.7499,39.925,280782.0
2020-06-10 10:30:00,43.33,43.47,43.27,43.47,60765.0,39.9157,40.0447,39.8605,40.0447,60765.0
2020-06-10 10:35:00,43.47,43.61,43.44,43.6,23254.0,40.0447,40.1737,40.0171,40.1645,23254.0
2020-06-10 10:40:00,43.61,43.67,43.51,43.53,27406.0,40.1737,40.229,40.0816,40.1,27406.0
2020-06-10 10:45:00,43.53,43.6,43.46,43.48,56126.0,40.1,40.1645,40.0355,40.0539,56126.0
2020-06-10 10:50:00,43.48,43.54,43.36,43.36,93127.0,40.0539,40.1092,39.9434,39.9434,93127.0
2020-06-10 10:55:00,43.35,43.4,43.28,43.4,58192.0,39.9342,39.9802,39.8697,39.9802,58192.0
2020-06-10 11:00:00,43.39,43.5,43.39,43.45,27134.0,39.971,40.0723,39.971,40.0263,27134.0
2020-06-10 11:05:00,43.47,43.62,43.47,43.5,35678.0,40.0447,40.1829,40.0447,40.0723,35678.0
2020-06-10 11:10:00,43.51,43.53,43.39,43.49,26049.0,40.0816,40.1,39.971,40.0631,26049.0
2020-06-10 11:15:00,43.51,43.59,43.47,43.59,42603.0,40.0816,40.1553,40.0447,40.1553,42603.0
2020-06-10 11:20:00,43.57,43.61,43.52,43.55,22544.0,40.1368,40.1737,40.0908,40.1184,22544.0
2020-06-10 11:25:00,43.56,43.62,43.52,43.54,24699.0,40.1276,40.1829,40.0908,40.1092,24699.0
2020-06-10 11:30:00,43.54,43.61,43.52,43.56,23850.0,40.1092,40.1737,40.0908,40.1276,23850.0
2020-06-10 11:35:00,43.55,43.68,43.49,43.68,42636.0,40.1184,40.2382,40.0631,40.2382,42636.0
2020-06-10 11:40:00,43.67,43.76,43.67,43.71,29003.0,40.229,40.3119,40.229,40.2658,29003.0
2020-06-10 11:45:00,43.72,43.73,43.66,43.72,18170.0,40.275,40.2842,40.2197,40.275,18170.0
2020-06-10 11:50:00,43.72,43.86,43.71,43.83,83765.0,40.275,40.404,40.2658,40.3763,83765.0
2020-06-10 11:55:00,43.83,43.88,43.77,43.88,28411.0,40.3763,40.4224,40.3211,40.4224,28411.0
2020-06-10 12:00:00,43.88,43.96,43.84,43.93,40307.0,40.4224,40.4961,40.3856,40.4685,40307.0
2020-06-10 12:05:00,43.93,43.93,43.68,43.72,131565.0,40.4685,40.4685,40.2382,40.275,131565.0
2020-06-10 12:10:00,43.73,43.75,43.68,43.69,25245.0,40.2842,40.3026,40.2382,40.2474,25245.0
2020-06-10 12:15:00,43.67,43.74,43.61,43.74,23139.0,40.229,40.2934,40.1737,40.2934,23139.0
2020-06-10 12:20:00,43.74,43.81,43.72,43.8,17571.0,40.2934,40.3579,40.275,40.3487,17571.0
2020-06-10 12:25:00,43.81,43.82,43.72,43.74,56852.0,40.3579,40.3671,40.275,40.2934,56852.0
2020-06-10 12:30:00,43.74,43.74,43.65,43.67,24513.0,40.2934,40.2934,40.2105,40.229,24513.0
2020-06-10 12:35:00,43.67,43.67,43.61,43.63,23942.0,40.229,40.229,40.1737,40.1921,23942.0
2020-06-10 12:40:00,43.63,43.65,43.59,43.64,9533.0,40.1921,40.2105,40.1553,40.2013,9533.0
2020-06-10 12:45:00,43.63,43.69,43.61,43.64,36579.0,40.1921,40.2474,40.1737,40.2013,36579.0
2020-06-10 12:50:00,43.64,43.69,43.64,43.67,3866.0,40.2013,40.2474,40.2013,40.229,3866.0
2020-06-10 12:55:00,43.68,43.72,43.67,43.68,11467.0,40.2382,40.275,40.229,40.2382,11467.0
2020-06-10 13:00:00,43.68,43.68,43.58,43.58,24292.0,40.2382,40.2382,40.146,40.146,24292.0
2020-06-10 13:05:00,43.59,43.65,43.57,43.64,21200.0,40.1553,40.2105,40.1368,40.2013,21200.0
2020-06-10 13:10:00,43.62,43.62,43.56,43.57,6569.0,40.1829,40.1829,40.1276,40.1368,6569.0
2020-06-10 13:15:00,43.57,43.64,43.57,43.6,10392.0,40.1368,40.2013,40.1368,40.1645,10392.0
2020-06-10 13:20:00,43.59,43.6,43.56,43.57,8177.0,40.1553,40.1645,40.1276,40.1368,8177.0
2020-06-10 13:25:00,43.58,43.58,43.51,43.51,13781.0,40.146,40.146,40.0816,40.0816,13781.0
2020-06-10 13:30:00,43.52,43.55,43.52,43.55,16287.0,40.0908,40.1184,40.0908,40.1184,16287.0
2020-06-10 13:35:00,43.56,43.58,43.53,43.54,101013.0,40.1276,40.146,40.1,40.1092,101013.0
2020-06-10 13:40:00,43.53,43.59,43.52,43.58,69802.0,40.1,40.1553,40.0908,40.146,69802.0
2020-06-10 13:45:00,43.57,43.66,43.57,43.66,47390.0,40.1368,40.2197,40.1368,40.2197,47390.0
2020-06-10 13:50:00,43.65,43.69,43.62,43.67,12134.0,40.2105,40.2474,40.1829,40.229,12134.0
2020-06-10 13:55:00,43.67,43.69,43.59,43.6,21850.0,40.229,40.2474,40.1553,40.1645,21850.0
2020-06-10 14:00:00,43.59,43.94,43.48,43.9,46463.0,40.1553,40.4777,40.0539,40.4408,46463.0
2020-06-10 14:05:00,43.93,44.02,43.82,43.82,33623.0,40.4685,40.5514,40.3671,40.3671,33623.0
2020-06-10 14:10:00,43.82,43.92,43.82,43.92,23184.0,40.3671,40.4593,40.3671,40.4593,23184.0
2020-06-10 14:15:00,43.93,44.05,43.91,44.0,43911.0,40.4685,40.579,40.45,40.5329,43911.0
2020-06-10 14:20:00,43.99,43.99,43.87,43.89,33252.0,40.5237,40.5237,40.4132,40.4316,33252.0
2020-06-10 14:25:00,43.88,43.98,43.88,43.96,30629.0,40.4224,40.5145,40.4224,40.4961,30629.0
2020-06-10 14:30:00,43.96,43.97,43.74,43.75,24298.0,40.4961,40.5053,40.2934,40.3026,24298.0
2020-06-10 14:35:00,43.75,43.78,43.6,43.6,46008.0,40.3026,40.3303,40.1645,40.1645,46008.0
2020-06-10 14:40:00,43.6,43.7,43.4,43.7,34428.0,40.1645,40.2566,39.9802,40.2566,34428.0
2020-06-10 14:45:00,43.69,43.69,43.49,43.49,39709.0,40.2474,40.2474,40.0631,40.0631,39709.0
2020-06-10 14:50:00,43.49,43.54,43.29,43.32,53481.0,40.0631,40.1092,39.8789,39.9065,53481.0
2020-06-10 14:55:00,43.33,43.45,43.3,43.42,48815.0,39.9157,40.0263,39.8881,39.9986,48815.0
2020-06-10 15:00:00,43.41,43.45,43.26,43.27,64616.0,39.9894,40.0263,39.8513,39.8605,64616.0
2020-06-10 15:05:00,43.28,43.51,43.28,43.45,58886.0,39.8697,40.0816,39.8697,40.0263,58886.0
2020-06-10 15:10:00,43.46,43.52,43.41,43.5,45028.0,40.0355,40.0908,39.9894,40.0723,45028.0
2020-06-10 15:15:00,43.49,43.51,43.41,43.48,33693.0,40.0631,40.0816,39.9894,40.0539,33693.0
2020-06-10 15:20:00,43.48,43.48,43.39,43.41,79604.0,40.0539,40.0539,39.971,39.9894,79604.0
2020-06-10 15:25:00,43.41,43.59,43.35,43.58,54686.0,39.9894,40.1553,39.9342,40.146,54686.0
2020-06-10 15:30:00,43.58,43.61,43.48,43.51,42188.0,40.146,40.1737,40.0539,40.0816,42188.0
2020-06-10 15:35:00,43.51,43.51,43.39,43.45,59446.0,40.0816,40.0816,39.971,40.0263,59446.0
2020-06-10 15:40:00,43.44,43.46,43.34,43.36,112131.0,40.0171,40.0355,39.925,39.9434,112131.0
2020-06-10 15:45:00,43.36,43.37,43.16,43.22,174806.0,39.9434,39.9526,39.7591,39.8144,174806.0
2020-06-10 15:50:00,43.22,43.27,43.16,43.23,289806.0,39.8144,39.8605,39.7591,39.8236,289806.0
2020-06-10 15:55:00,43.23,43.26,43.18,43.19,481632.0,39.8236,39.8513,39.7776,39.7868,481632.0
2020-06-11 09:30:00,41.71,41.71,41.1,41.4,254123.0,38.4234,38.4234,37.8615,38.1378,254123.0
2020-06-11 09:35:00,41.4,41.56,41.39,41.53,276555.0,38.1378,38.2852,38.1286,38.2576,276555.0
2020-06-11 09:40:00,41.55,41.63,41.4,41.63,117990.0,38.276,38.3497,38.1378,38.3497,117990.0
2020-06-11 09:45:00,41.61,41.86,41.61,41.75,103170.0,38.3313,38.5616,38.3313,38.4602,103170.0
2020-06-11 09:50:00,41.74,41.89,41.65,41.85,146538.0,38.451,38.5892,38.3681,38.5524,146538.0
2020-06-11 09:55:00,41.84,41.99,41.78,41.99,392947.0,38.5431,38.6813,38.4879,38.6813,392947.0
2020-06-11 10:00:00,41.99,42.06,41.71,41.75,104000.0,38.6813,38.7458,38.4234,38.4602,104000.0
2020-06-11 10:05:00,41.72,41.83,41.71,41.77,86022.0,38.4326,38.5339,38.4234,38.4787,86022.0
2020-06-11 10:10:00,41.77,42.09,41.74,42.0,41604.0,38.4787,38.7734,38.451,38.6905,41604.0
2020-06-11 10:15:00,41.99,42.03,41.88,41.98,76788.0,38.6813,38.7182,38.58,38.6721,76788.0
2020-06-11 10:20:00,41.99,42.08,41.92,41.92,30122.0,38.6813,38.7642,38.6168,38.6168,30122.0
2020-06-11 10:25:00,41.91,41.91,41.76,41.77,49653.0,38.6076,38.6076,38.4695,38.4787,49653.0
2020-06-11 10:30:00,41.76,42.01,41.74,41.94,62662.0,38.4695,38.6998,38.451,38.6353,62662.0
2020-06-11 10:35:00,41.93,42.05,41.89,42.0,45135.0,38.6261,38.7366,38.5892,38.6905,45135.0
2020-06-11 10:40:00,42.0,42.04,41.93,41.94,45541.0,38.6905,38.7274,38.6261,38.6353,45541.0
2020-06-11 10:45:00,41.94,41.94,41.78,41.81,34947.0,38.6353,38.6353,38.4879,38.5155,34947.0
2020-06-11 10:50:00,41.81,41.92,41.81,41.83,68416.0,38.5155,38.6168,38.5155,38.5339,68416.0
2020-06-11 10:55:00,41.81,41.81,41.61,41.62,71736.0,38.5155,38.5155,38.3313,38.3405,71736.0
2020-06-11 11:00:00,41.62,41.63,41.49,41.6,35815.0,38.3405,38.3497,38.2207,38.3221,35815.0
2020-06-11 11:05:00,41.61,41.7,41.59,41.61,115681.0,38.3313,38.4142,38.3128,38.3313,115681.0
2020-06-11 11:10:00,41.61,41.61,41.51,41.52,44874.0,38.3313,38.3313,38.2392,38.2484,44874.0
2020-06-11 11:15:00,41.52,41.69,41.52,41.68,47439.0,38.2484,38.405,38.2484,38.3958,47439.0
2020-06-11 11:20:00,41.67,41.79,41.64,41.73,154155.0,38.3865,38.4971,38.3589,38.4418,154155.0
2020-06-11 11:25:00,41.73,41.75,41.63,41.68,266863.0,38.4418,38.4602,38.3497,38.3958,266863.0
2020-06-11 11:30:00,41.68,41.72,41.53,41.53,84861.0,38.3958,38.4326,38.2576,38.2576,84861.0
2020-06-11 11:35:00,41.53,41.58,41.48,41.48,42412.0,38.2576,38.3036,38.2115,38.2115,42412.0
2020-06-11 11:40:00,41.49,41.5,41.39,41.42,78241.0,38.2207,38.2299,38.1286,38.1562,78241.0
2020-06-11 11:45:00,41.43,41.44,41.28,41.35,101790.0,38.1655,38.1747,38.0273,38.0918,101790.0
2020-06-11 11:50:00,41.34,41.4,41.3,41.39,60978.0,38.0825,38.1378,38.0457,38.1286,60978.0
2020-06-11 11:55:00,41.38,41.41,41.34,41.41,34681.0,38.1194,38.147,38.0825,38.147,34681.0
2020-06-11 12:00:00,41.4,41.45,41.33,41.33,332047.0,38.1378,38.1839,38.0733,38.0733,332047.0
2020-06-11 12:05:00,41.34,41.36,41.21,41.22,99554.0,38.0825,38.101,37.9628,37.972,99554.0
2020-06-11 12:10:00,41.23,41.24,41.14,41.14,24908.0,37.9812,37.9904,37.8983,37.8983,24908.0
2020-06-11 12:15:00,41.14,41.14,40.94,40.98,32947.0,37.8983,37.8983,37.7141,37.7509,32947.0
2020-06-11 12:20:00,40.98,41.05,40.97,41.0,75252.0,37.7509,37.8154,37.7417,37.7693,75252.0
2020-06-11 12:25:00,40.96,41.01,40.91,40.98,91831.0,37.7325,37.7785,37.6864,37.7509,91831.0
2020-06-11 12:30:00,40.98,41.25,40.97,41.17,85854.0,37.7509,37.9996,37.7417,37.9259,85854.0
2020-06-11 12:35:00,41.16,41.26,41.14,41.17,77239.0,37.9167,38.0089,37.8983,37.9259,77239.0
2020-06-11 12:40:00,41.18,41.2,41.05,41.06,41980.0,37.9352,37.9536,37.8154,37.8246,41980.0
2020-06-11 12:45:00,41.09,41.12,40.97,41.01,29750.0,37.8522,37.8799,37.7417,37.7785,29750.0
2020-06-11 12:50:00,41.01,41.02,40.93,40.94,64734.0,37.7785,37.7878,37.7049,37.7141,64734.0
2020-06-11 12:55:00,40.93,41.04,40.91,40.94,50277.0,37.7049,37.8062,37.6864,37.7141,50277.0
2020-06-11 13:00:00,40.94,41.16,40.91,41.16,32286.0,37.7141,37.9167,37.6864,37.9167,32286.0
2020-06-11 13:05:00,41.15,41.15,41.03,41.1,29058.0,37.9075,37.9075,37.797,37.8615,29058.0
2020-06-11 13:10:00,41.1,41.26,41.03,41.25,61819.0,37.8615,38.0089,37.797,37.9996,61819.0
2020-06-11 13:15:00,41.26,41.32,41.22,41.24,59095.0,38.0089,38.0641,37.972,37.9904,59095.0
2020-06-11 13:20:00,41.24,41.32,41.23,41.32,16546.0,37.9904,38.0641,37.9812,38.0641,16546.0
2020-06-11 13:25:00,41.31,41.31,41.12,41.13,36101.0,38.0549,38.0549,37.8799,37.8891,36101.0
2020-06-11 13:30:00,41.14,41.21,41.1,41.17,75940.0,37.8983,37.9628,37.8615,37.9259,75940.0
2020-06-11 13:35:00,41.16,41.17,41.05,41.06,48036.0,37.9167,37.9259,37.8154,37.8246,48036.0
2020-06-11 13:40:00,41.07,41.09,40.99,41.0,25873.0,37.8338,37.8522,37.7601,37.7693,25873.0
2020-06-11 13:45:00,41.0,41.08,40.99,41.06,42563.0,37.7693,37.843,37.7601,37.8246,42563.0
2020-06-11 13:50:00,41.05,41.18,41.03,41.17,36230.0,37.8154,37.9352,37.797,37.9259,36230.0
2020-06-11 13:55:00,41.16,41.25,41.11,41.18,61014.0,37.9167,37.9996,37.8707,37.9352,61014.0
2020-06-11 14:00:00,41.16,41.19,40.99,41.02,49350.0,37.9167,37.9444,37.7601,37.7878,49350.0
2020-06-11 14:05:00,41.02,41.13,41.02,41.07,43298.0,37.7878,37.8891,37.7878,37.8338,43298.0
2020-06-11 14:10:00,41.07,41.12,41.0,41.06,268037.0,37.8338,37.8799,37.7693,37.8246,268037.0
2020-06-11 14:15:00,41.07,41.1,41.02,41.04,26754.0,37.8338,37.8615,37.7878,37.8062,26754.0
2020-06-11 14:20:00,41.03,41.14,41.01,41.13,34150.0,37.797,37.8983,37.7785,37.8891,34150.0
2020-06-11 14:25:00,41.13,41.18,41.09,41.11,30007.0,37.8891,37.9352,37.8522,37.8707,30007.0
2020-06-11 14:30:00,41.12,41.14,40.96,41.0,53305.0,37.8799,37.8983,37.7325,37.7693,53305.0
2020-06-11 14:35:00,41.01,41.01,40.87,40.9,34681.0,37.7785,37.7785,37.6496,37.6772,34681.0
2020-06-11 14:40:00,40.9,40.94,40.77,40.81,71607.0,37.6772,37.7141,37.5575,37.5943,71607.0
2020-06-11 14:45:00,40.82,40.88,40.78,40.79,40175.0,37.6035,37.6588,37.5667,37.5759,40175.0
2020-06-11 14:50:00,40.79,40.82,40.68,40.69,50194.0,37.5759,37.6035,37.4746,37.4838,50194.0
2020-06-11 14:55:00,40.68,40.75,40.64,40.73,92236.0,37.4746,37.539,37.4377,37.5206,92236.0
2020-06-11 15:00:00,40.72,40.88,40.66,40.88,178842.0,37.5114,37.6588,37.4561,37.6588,178842.0
2020-06-11 15:05:00,40.89,40.94,40.83,40.89,435209.0,37.668,37.7141,37.6127,37.668,435209.0
2020-06-11 15:10:00,40.89,40.97,40.78,40.79,54504.0,37.668,37.7417,37.5667,37.5759,54504.0
2020-06-11 15:15:00,40.78,40.85,40.61,40.71,159496.0,37.5667,37.6312,37.4101,37.5022,159496.0
2020-06-11 15:20:00,40.71,40.71,40.59,40.59,44278.0,37.5022,37.5022,37.3916,37.3916,44278.0
2020-06-11 15:25:00,40.6,40.65,40.51,40.59,194301.0,37.4009,37.4469,37.3179,37.3916,194301.0
2020-06-11 15:30:00,40.57,40.67,40.5,40.63,92691.0,37.3732,37.4653,37.3087,37.4285,92691.0
2020-06-11 15:35:00,40.64,40.7,40.57,40.67,176805.0,37.4377,37.493,37.3732,37.4653,176805.0
2020-06-11 15:40:00,40.66,41.03,40.66,41.03,147699.0,37.4561,37.797,37.4561,37.797,147699.0
2020-06-11 15:45:00,41.02,41.03,40.88,40.91,196176.0,37.7878,37.797,37.6588,37.6864,196176.0
2020-06-11 15:50:00,40.9,40.9,40.84,40.88,293652.0,37.6772,37.6772,37.6219,37.6588,293652.0
2020-06-11 15:55:00,40.88,40.91,40.82,40.84,470663.0,37.6588,37.6864,37.6035,37.6219,470663.0
2020-06-12 09:30:00,42.35,42.36,41.83,41.9,136167.0,39.013,39.0222,38.5339,38.5984,136167.0
2020-06-12 09:35:00,41.91,42.2,41.81,42.16,99587.0,38.6076,38.8748,38.5155,38.8379,99587.0
2020-06-12 09:40:00,42.18,42.43,42.18,42.25,168918.0,38.8564,39.0867,38.8564,38.9208,168918.0
2020-06-12 09:45:00,42.26,42.26,41.89,41.89,55973.0,38.9301,38.9301,38.5892,38.5892,55973.0
2020-06-12 09:50:00,41.91,42.07,41.8,41.81,48879.0,38.6076,38.755,38.5063,38.5155,48879.0
2020-06-12 09:55:00,41.81,41.93,41.79,41.9,29204.0,38.5155,38.6261,38.4971,38.5984,29204.0
2020-06-12 10:00:00,41.9,42.12,41.87,42.1,115497.0,38.5984,38.8011,38.5708,38.7827,115497.0
2020-06-12 10:05:00,42.08,42.12,41.99,41.99,33970.0,38.7642,38.8011,38.6813,38.6813,33970.0
2020-06-12 10:10:00,42.0,42.05,41.76,41.76,71219.0,38.6905,38.7366,38.4695,38.4695,71219.0
2020-06-12 10:15:00,41.76,41.82,41.69,41.7,26714.0,38.4695,38.5247,38.405,38.4142,26714.0
2020-06-12 10:20:00,41.7,41.88,41.7,41.84,52205.0,38.4142,38.58,38.4142,38.5431,52205.0
2020-06-12 10:25:00,41.81,41.84,41.56,41.56,92215.0,38.5155,38.5431,38.2852,38.2852,92215.0
2020-06-12 10:30:00,41.56,41.63,41.5,41.53,128927.0,38.2852,38.3497,38.2299,38.2576,128927.0
2020-06-12 10:35:00,41.53,41.55,41.24,41.26,145065.0,38.2576,38.276,37.9904,38.0089,145065.0
2020-06-12 10:40:00,41.25,41.47,41.25,41.43,123842.0,37.9996,38.2023,37.9996,38.1655,123842.0
2020-06-12 10:45:00,41.42,41.58,41.34,41.44,182995.0,38.1562,38.3036,38.0825,38.1747,182995.0
2020-06-12 10:50:00,41.43,41.43,41.11,41.17,132300.0,38.1655,38.1655,37.8707,37.9259,132300.0
2020-06-12 10:55:00,41.18,41.23,41.02,41.02,121938.0,37.9352,37.9812,37.7878,37.7878,121938.0
2020-06-12 11:00:00,41.02,41.11,40.63,40.63,633638.0,37.7878,37.8707,37.4285,37.4285,633638.0
2020-06-12 11:05:00,40.63,41.14,40.63,41.09,99430.0,37.4285,37.8983,37.4285,37.8522,99430.0
2020-06-12 11:10:00,41.09,41.1,40.81,40.81,88348.0,37.8522,37.8615,37.5943,37.5943,88348.0
2020-06-12 11:15:00,40.82,40.95,40.59,40.59,132740.0,37.6035,37.7233,37.3916,37.3916,132740.0
2020-06-12 11:20:00,40.59,40.8,40.45,40.51,106620.0,37.3916,37.5851,37.2627,37.3179,106620.0
2020-06-12 11:25:00,40.51,40.92,40.5,40.8,147681.0,37.3179,37.6956,37.3087,37.5851,147681.0
2020-06-12 11:30:00,40.81,41.0,40.73,40.98,52427.0,37.5943,37.7693,37.5206,37.7509,52427.0
2020-06-12 11:35:00,40.99,41.16,40.95,41.09,78828.0,37.7601,37.9167,37.7233,37.8522,78828.0
2020-06-12 11:40:00,41.1,41.14,40.96,40.97,52220.0,37.8615,37.8983,37.7325,37.7417,52220.0
2020-06-12 11:45:00,41.0,41.21,40.98,41.11,67394.0,37.7693,37.9628,37.7509,37.8707,67394.0
2020-06-12 11:50:00,41.1,41.16,41.01,41.12,41468.0,37.8615,37.9167,37.7785,37.8799,41468.0
2020-06-12 11:55:00,41.14,41.32,41.12,41.32,50888.0,37.8983,38.0641,37.8799,38.0641,50888.0
2020-06-12 12:00:00,41.32,41.39,41.26,41.36,86985.0,38.0641,38.1286,38.0089,38.101,86985.0
2020-06-12 12:05:00,41.38,41.43,41.36,41.39,17264.0,38.1194,38.1655,38.101,38.1286,17264.0
2020-06-12 12:10:00,41.37,41.38,41.2,41.28,33609.0,38.1102,38.1194,37.9536,38.0273,33609.0
2020-06-12 12:15:00,41.26,41.38,41.21,41.38,29512.0,38.0089,38.1194,37.9628,38.1194,29512.0
2020-06-12 12:20:00,41.37,41.4,41.2,41.21,39466.0,38.1102,38.1378,37.9536,37.9628,39466.0
2020-06-12 12:25:00,41.21,41.27,41.12,41.19,52130.0,37.9628,38.0181,37.8799,37.9444,52130.0
2020-06-12 12:30:00,41.17,41.21,41.08,41.11,36833.0,37.9259,37.9628,37.843,37.8707,36833.0
2020-06-12 12:35:00,41.1,41.18,41.08,41.1,25046.0,37.8615,37.9352,37.843,37.8615,25046.0
2020-06-12 12:40:00,41.11,41.24,41.1,41.11,42463.0,37.8707,37.9904,37.8615,37.8707,42463.0
2020-06-12 12:45:00,41.11,41.12,40.97,40.99,82024.0,37.8707,37.8799,37.7417,37.7601,82024.0
2020-06-12 12:50:00,41.01,41.17,41.01,41.17,40629.0,37.7785,37.9259,37.7785,37.9259,40629.0
2020-06-12 12:55:00,41.17,41.19,41.08,41.13,69002.0,37.9259,37.9444,37.843,37.8891,69002.0
2020-06-12 13:00:00,41.14,41.16,40.91,40.91,49925.0,37.8983,37.9167,37.6864,37.6864,49925.0
2020-06-12 13:05:00,40.92,41.03,40.9,40.99,26197.0,37.6956,37.797,37.6772,37.7601,26197.0
2020-06-12 13:10:00,41.0,41.05,40.94,41.01,41782.0,37.7693,37.8154,37.7141,37.7785,41782.0
2020-06-12 13:15:00,41.0,41.01,40.83,40.93,38149.0,37.7693,37.7785,37.6127,37.7049,38149.0
2020-06-12 13:20:00,40.91,41.04,40.82,40.85,51633.0,37.6864,37.8062,37.6035,37.6312,51633.0
2020-06-12 13:25:00,40.83,41.0,40.83,40.89,44191.0,37.6127,37.7693,37.6127,37.668,44191.0
2020-06-12 13:30:00,40.9,40.95,40.72,40.73,55859.0,37.6772,37.7233,37.5114,37.5206,55859.0
2020-06-12 13:35:00,40.73,40.81,40.58,40.66,55622.0,37.5206,37.5943,37.3824,37.4561,55622.0
2020-06-12 13:40:00,40.65,40.75,40.58,40.59,58096.0,37.4469,37.539,37.3824,37.3916,58096.0
2020-06-12 13:45:00,40.59,40.6,40.32,40.35,90349.0,37.3916,37.4009,37.1429,37.1706,90349.0
2020-06-12 13:50:00,40.37,40.41,40.24,40.33,74215.0,37.189,37.2258,37.0692,37.1521,74215.0
2020-06-12 13:55:00,40.33,40.47,40.21,40.23,103935.0,37.1521,37.2811,37.0416,37.06,103935.0
2020-06-12 14:00:00,40.22,40.5,40.18,40.35,195703.0,37.0508,37.3087,37.014,37.1706,195703.0
2020-06-12 14:05:00,40.34,40.35,40.22,40.28,62994.0,37.1613,37.1706,37.0508,37.1061,62994.0
2020-06-12 14:10:00,40.28,40.64,40.28,40.49,115629.0,37.1061,37.4377,37.1061,37.2995,115629.0
2020-06-12 14:15:00,40.5,40.62,40.41,40.5,76451.0,37.3087,37.4193,37.2258,37.3087,76451.0
2020-06-12 14:20:00,40.51,40.59,40.43,40.52,67814.0,37.3179,37.3916,37.2443,37.3272,67814.0
2020-06-12 14:25:00,40.53,40.71,40.53,40.7,59407.0,37.3364,37.5022,37.3364,37.493,59407.0
2020-06-12 14:30:00,40.7,40.89,40.68,40.79,95885.0,37.493,37.668,37.4746,37.5759,95885.0
2020-06-12 14:35:00,40.8,40.82,40.59,40.61,48058.0,37.5851,37.6035,37.3916,37.4101,48058.0
2020-06-12 14:40:00,40.63,40.71,40.51,40.63,63851.0,37.4285,37.5022,37.3179,37.4285,63851.0
2020-06-12 14:45:00,40.63,40.84,40.63,40.73,97558.0,37.4285,37.6219,37.4285,37.5206,97558.0
2020-06-12 14:50:00,40.73,40.85,40.66,40.84,35219.0,37.5206,37.6312,37.4561,37.6219,35219.0
2020-06-12 14:55:00,40.84,40.85,40.7,40.82,51229.0,37.6219,37.6312,37.493,37.6035,51229.0
2020-06-12 15:00:00,40.82,40.99,40.82,40.91,53034.0,37.6035,37.7601,37.6035,37.6864,53034.0
2020-06-12 15:05:00,40.91,41.07,40.88,40.96,39444.0,37.6864,37.8338,37.6588,37.7325,39444.0
2020-06-12 15:10:00,40.96,41.06,40.95,41.03,44311.0,37.7325,37.8246,37.7233,37.797,44311.0
2020-06-12 15:15:00,41.03,41.04,40.78,40.91,78110.0,37.797,37.8062,37.5667,37.6864,78110.0
2020-06-12 15:20:00,40.91,40.93,40.72,40.73,44615.0,37.6864,37.7049,37.5114,37.5206,44615.0
2020-06-12 15:25:00,40.74,40.84,40.72,40.83,192386.0,37.5298,37.6219,37.5114,37.6127,192386.0
2020-06-12 15:30:00,40.83,40.94,40.76,40.93,62128.0,37.6127,37.7141,37.5482,37.7049,62128.0
2020-06-12 15:35:00,40.93,41.04,40.88,41.02,78741.0,37.7049,37.8062,37.6588,37.7878,78741.0
2020-06-12 15:40:00,41.04,41.09,41.01,41.07,66426.0,37.8062,37.8522,37.7785,37.8338,66426.0
2020-06-12 15:45:00,41.08,41.3,41.08,41.3,142741.0,37.843,38.0457,37.843,38.0457,142741.0
2020-06-12 15:50:00,41.3,41.37,41.23,41.29,169792.0,38.0457,38.1102,37.9812,38.0365,169792.0
2020-06-12 15:55:00,41.29,41.38,41.29,41.29,308027.0,38.0365,38.1194,38.0365,38.0365,308027.0
2020-06-15 09:30:00,40.19,40.32,39.96,40.07,117369.0,37.0232,37.1429,36.8113,36.9126,117369.0
2020-06-15 09:35:00,40.08,40.48,40.07,40.32,97087.0,36.9218,37.2903,36.9126,37.1429,97087.0
2020-06-15 09:40:00,40.31,40.49,40.27,40.4,107852.0,37.1337,37.2995,37.0969,37.2166,107852.0
2020-06-15 09:45:00,40.4,40.48,40.3,40.39,97793.0,37.2166,37.2903,37.1245,37.2074,97793.0
2020-06-15 09:50:00,40.39,40.66,40.36,40.64,88915.0,37.2074,37.4561,37.1798,37.4377,88915.0
2020-06-15 09:55:00,40.63,40.72,40.48,40.55,63617.0,37.4285,37.5114,37.2903,37.3548,63617.0
2020-06-15 10:00:00,40.56,40.68,40.46,40.66,64683.0,37.364,37.4746,37.2719,37.4561,64683.0
2020-06-15 10:05:00,40.67,40.84,40.66,40.79,44194.0,37.4653,37.6219,37.4561,37.5759,44194.0
2020-06-15 10:10:00,40.79,40.97,40.74,40.9,44106.0,37.5759,37.7417,37.5298,37.6772,44106.0
2020-06-15 10:15:00,40.9,40.98,40.78,40.97,74974.0,37.6772,37.7509,37.5667,37.7417,74974.0
2020-06-15 10:20:00,40.97,40.98,40.79,40.79,123643.0,37.7417,37.7509,37.5759,37.5759,123643.0
2020-06-15 10:25:00,40.79,40.88,40.64,40.64,161878.0,37.5759,37.6588,37.4377,37.4377,161878.0
2020-06-15 10:30:00,40.63,40.76,40.54,40.75,209845.0,37.4285,37.5482,37.3456,37.539,209845.0
2020-06-15 10:35:00,40.75,40.79,40.59,40.59,108112.0,37.539,37.5759,37.3916,37.3916,108112.0
2020-06-15 10:40:00,40.58,40.74,40.5,40.74,33323.0,37.3824,37.5298,37.3087,37.5298,33323.0
2020-06-15 10:45:00,40.74,40.93,40.73,40.88,49299.0,37.5298,37.7049,37.5206,37.6588,49299.0
2020-06-15 10:50:00,40.88,41.04,40.82,41.0,52131.0,37.6588,37.8062,37.6035,37.7693,52131.0
2020-06-15 10:55:00,40.98,41.06,40.93,40.95,94806.0,37.7509,37.8246,37.7049,37.7233,94806.0
2020-06-15 11:00:00,40.96,41.25,40.95,41.21,53801.0,37.7325,37.9996,37.7233,37.9628,53801.0
2020-06-15 11:05:00,41.22,41.32,41.17,41.28,48240.0,37.972,38.0641,37.9259,38.0273,48240.0
2020-06-15 11:10:00,41.28,41.37,41.24,41.29,43624.0,38.0273,38.1102,37.9904,38.0365,43624.0
2020-06-15 11:15:00,41.29,41.29,41.07,41.12,55890.0,38.0365,38.0365,37.8338,37.8799,55890.0
2020-06-15 11:20:00,41.13,41.17,40.99,41.13,52196.0,37.8891,37.9259,37.7601,37.8891,52196.0
2020-06-15 11:25:00,41.13,41.16,40.97,41.02,88005.0,37.8891,37.9167,37.7417,37.7878,88005.0
2020-06-15 11:30:00,41.02,41.09,40.93,40.99,49833.0,37.7878,37.8522,37.7049,37.7601,49833.0
2020-06-15 11:35:00,41.0,41.1,40.97,41.03,91129.0,37.7693,37.8615,37.7417,37.797,91129.0
2020-06-15 11:40:00,41.03,41.09,40.91,40.91,41110.0,37.797,37.8522,37.6864,37.6864,41110.0
2020-06-15 11:45:00,40.93,40.96,40.87,40.94,30200.0,37.7049,37.7325,37.6496,37.7141,30200.0
2020-06-15 11:50:00,40.94,41.06,40.92,40.96,43803.0,37.7141,37.8246,37.6956,37.7325,43803.0
2020-06-15 11:55:00,40.95,41.17,40.95,41.08,33848.0,37.7233,37.9259,37.7233,37.843,33848.0
2020-06-15 12:00:00,41.08,41.36,41.04,41.35,57536.0,37.843,38.101,37.8062,38.0918,57536.0
2020-06-15 12:05:00,41.34,41.39,41.32,41.36,54508.0,38.0825,38.1286,38.0641,38.101,54508.0
2020-06-15 12:10:00,41.36,41.39,41.33,41.38,26661.0,38.101,38.1286,38.0733,38.1194,26661.0
2020-06-15 12:15:00,41.38,41.51,41.38,41.48,40467.0,38.1194,38.2392,38.1194,38.2115,40467.0
2020-06-15 12:20:00,41.47,41.56,41.46,41.56,52046.0,38.2023,38.2852,38.1931,38.2852,52046.0
2020-06-15 12:25:00,41.55,41.56,41.48,41.48,34357.0,38.276,38.2852,38.2115,38.2115,34357.0
2020-06-15 12:30:00,41.48,41.49,41.35,41.36,28928.0,38.2115,38.2207,38.0918,38.101,28928.0
2020-06-15 12:35:00,41.36,41.54,41.36,41.52,23513.0,38.101,38.2668,38.101,38.2484,23513.0
2020-06-15 12:40:00,41.51,41.56,41.47,41.53,21624.0,38.2392,38.2852,38.2023,38.2576,21624.0
2020-06-15 12:45:00,41.53,41.59,41.48,41.56,17693.0,38.2576,38.3128,38.2115,38.2852,17693.0
2020-06-15 12:50:00,41.56,41.62,41.51,41.61,30451.0,38.2852,38.3405,38.2392,38.3313,30451.0
2020-06-15 12:55:00,41.6,41.66,41.58,41.65,31005.0,38.3221,38.3773,38.3036,38.3681,31005.0
2020-06-15 13:00:00,41.66,41.81,41.64,41.81,37770.0,38.3773,38.5155,38.3589,38.5155,37770.0
2020-06-15 13:05:00,41.81,41.86,41.77,41.86,20169.0,38.5155,38.5616,38.4787,38.5616,20169.0
2020-06-15 13:10:00,41.86,41.9,41.78,41.78,23032.0,38.5616,38.5984,38.4879,38.4879,23032.0
2020-06-15 13:15:00,41.78,41.87,41.74,41.74,28908.0,38.4879,38.5708,38.451,38.451,28908.0
2020-06-15 13:20:00,41.74,41.78,41.62,41.63,32793.0,38.451,38.4879,38.3405,38.3497,32793.0
2020-06-15 13:25:00,41.64,41.67,41.62,41.66,26163.0,38.3589,38.3865,38.3405,38.3773,26163.0
2020-06-15 13:30:00,41.66,41.66,41.54,41.54,27368.0,38.3773,38.3773,38.2668,38.2668,27368.0
2020-06-15 13:35:00,41.54,41.66,41.54,41.61,54728.0,38.2668,38.3773,38.2668,38.3313,54728.0
2020-06-15 13:40:00,41.61,41.64,41.47,41.49,71528.0,38.3313,38.3589,38.2023,38.2207,71528.0
2020-06-15 13:45:00,41.48,41.48,41.31,41.32,24265.0,38.2115,38.2115,38.0549,38.0641,24265.0
2020-06-15 13:50:00,41.31,41.52,41.31,41.45,32117.0,38.0549,38.2484,38.0549,38.1839,32117.0
2020-06-15 13:55:00,41.43,41.44,41.34,41.34,33820.0,38.1655,38.1747,38.0825,38.0825,33820.0
2020-06-15 14:00:00,41.34,41.91,41.34,41.86,113639.0,38.0825,38.6076,38.0825,38.5616,113639.0
2020-06-15 14:05:00,41.86,42.03,41.83,41.95,83501.0,38.5616,38.7182,38.5339,38.6445,83501.0
2020-06-15 14:10:00,41.96,42.0,41.83,41.9,56398.0,38.6537,38.6905,38.5339,38.5984,56398.0
2020-06-15 14:15:00,41.91,42.09,41.91,42.0,44186.0,38.6076,38.7734,38.6076,38.6905,44186.0
2020-06-15 14:20:00,42.0,42.04,41.82,41.94,36395.0,38.6905,38.7274,38.5247,38.6353,36395.0
2020-06-15 14:25:00,41.93,41.95,41.85,41.88,46205.0,38.6261,38.6445,38.5524,38.58,46205.0
2020-06-15 14:30:00,41.91,41.99,41.68,41.7,71651.0,38.6076,38.6813,38.3958,38.4142,71651.0
2020-06-15 14:35:00,41.71,41.8,41.71,41.74,55770.0,38.4234,38.5063,38.4234,38.451,55770.0
2020-06-15 14:40:00,41.73,41.83,41.7,41.73,50787.0,38.4418,38.5339,38.4142,38.4418,50787.0
2020-06-15 14:45:00,41.72,41.84,41.72,41.8,42556.0,38.4326,38.5431,38.4326,38.5063,42556.0
2020-06-15 14:50:00,41.79,41.82,41.65,41.68,73208.0,38.4971,38.5247,38.3681,38.3958,73208.0
2020-06-15 14:55:00,41.68,41.76,41.65,41.68,39998.0,38.3958,38.4695,38.3681,38.3958,39998.0
2020-06-15 15:00:00,41.69,41.87,41.67,41.84,35490.0,38.405,38.5708,38.3865,38.5431,35490.0
2020-06-15 15:05:00,41.83,41.85,41.75,41.81,38056.0,38.5339,38.5524,38.4602,38.5155,38056.0
2020-06-15 15:10:00,41.82,41.91,41.82,41.9,90984.0,38.5247,38.6076,38.5247,38.5984,90984.0
2020-06-15 15:15:00,41.91,41.94,41.79,41.81,92116.0,38.6076,38.6353,38.4971,38.5155,92116.0
2020-06-15 15:20:00,41.82,41.83,41.71,41.81,90412.0,38.5247,38.5339,38.4234,38.5155,90412.0
2020-06-15 15:25:00,41.82,41.87,41.59,41.59,159651.0,38.5247,38.5708,38.3128,38.3128,159651.0
2020-06-15 15:30:00,41.6,41.65,41.46,41.52,149465.0,38.3221,38.3681,38.1931,38.2484,149465.0
2020-06-15 15:35:00,41.52,41.62,41.43,41.58,169938.0,38.2484,38.3405,38.1655,38.3036,169938.0
2020-06-15 15:40:00,41.58,41.69,41.51,41.66,82581.0,38.3036,38.405,38.2392,38.3773,82581.0
2020-06-15 15:45:00,41.66,41.79,41.61,41.71,178503.0,38.3773,38.4971,38.3313,38.4234,178503.0
2020-06-15 15:50:00,41.71,41.81,41.66,41.73,92925.0,38.4234,38.5155,38.3773,38.4418,92925.0
2020-06-15 15:55:00,41.73,41.84,41.7,41.82,223432.0,38.4418,38.5431,38.4142,38.5247,223432.0
2020-06-16 09:30:00,43.97,43.98,43.18,43.19,416410.0,40.5053,40.5145,39.7776,39.7868,416410.0
2020-06-16 09:35:00,43.21,43.39,43.11,43.23,263231.0,39.8052,39.971,39.7131,39.8236,263231.0
2020-06-16 09:40:00,43.24,43.32,43.03,43.03,225900.0,39.8328,39.9065,39.6394,39.6394,225900.0
2020-06-16 09:45:00,43.04,43.19,42.88,42.88,158345.0,39.6486,39.7868,39.5012,39.5012,158345.0
2020-06-16 09:50:00,42.89,43.01,42.88,42.98,103856.0,39.5104,39.621,39.5012,39.5933,103856.0
2020-06-16 09:55:00,42.97,43.22,42.97,43.18,147518.0,39.5841,39.8144,39.5841,39.7776,147518.0
2020-06-16 10:00:00,43.19,43.3,43.15,43.28,57103.0,39.7868,39.8881,39.7499,39.8697,57103.0
2020-06-16 10:05:00,43.27,43.42,43.24,43.34,75482.0,39.8605,39.9986,39.8328,39.925,75482.0
2020-06-16 10:10:00,43.33,43.39,43.29,43.3,37361.0,39.9157,39.971,39.8789,39.8881,37361.0
2020-06-16 10:15:00,43.31,43.38,43.23,43.23,74292.0,39.8973,39.9618,39.8236,39.8236,74292.0
2020-06-16 10:20:00,43.23,43.24,43.09,43.21,59896.0,39.8236,39.8328,39.6947,39.8052,59896.0
2020-06-16 10:25:00,43.2,43.37,43.17,43.3,25884.0,39.796,39.9526,39.7683,39.8881,25884.0
2020-06-16 10:30:00,43.3,43.33,43.2,43.21,57471.0,39.8881,39.9157,39.796,39.8052,57471.0
2020-06-16 10:35:00,43.22,43.24,42.95,43.04,169212.0,39.8144,39.8328,39.5657,39.6486,169212.0
2020-06-16 10:40:00,43.05,43.05,42.73,42.81,96693.0,39.6578,39.6578,39.363,39.4367,96693.0
2020-06-16 10:45:00,42.81,43.03,42.72,43.01,53538.0,39.4367,39.6394,39.3538,39.621,53538.0
2020-06-16 10:50:00,43.01,43.01,42.58,42.63,78789.0,39.621,39.621,39.2248,39.2709,78789.0
2020-06-16 10:55:00,42.62,42.66,42.32,42.36,105633.0,39.2617,39.2985,38.9853,39.0222,105633.0
2020-06-16 11:00:00,42.33,42.52,42.03,42.52,140141.0,38.9945,39.1696,38.7182,39.1696,140141.0
2020-06-16 11:05:00,42.51,42.65,42.49,42.61,35197.0,39.1604,39.2893,39.1419,39.2525,35197.0
2020-06-16 11:10:00,42.63,42.64,42.45,42.6,78853.0,39.2709,39.2801,39.1051,39.2433,78853.0
2020-06-16 11:15:00,42.61,42.9,42.6,42.81,102839.0,39.2525,39.5196,39.2433,39.4367,102839.0
2020-06-16 11:20:00,42.81,43.0,42.77,42.95,71217.0,39.4367,39.6117,39.3999,39.5657,71217.0
2020-06-16 11:25:00,42.96,42.97,42.85,42.93,44413.0,39.5749,39.5841,39.4736,39.5473,44413.0
2020-06-16 11:30:00,42.93,43.05,42.82,42.93,44774.0,39.5473,39.6578,39.4459,39.5473,44774.0
2020-06-16 11:35:00,42.94,42.98,42.79,42.86,44212.0,39.5565,39.5933,39.4183,39.4828,44212.0
2020-06-16 11:40:00,42.83,42.95,42.82,42.88,34976.0,39.4551,39.5657,39.4459,39.5012,34976.0
2020-06-16 11:45:00,42.89,43.04,42.85,43.04,34256.0,39.5104,39.6486,39.4736,39.6486,34256.0
2020-06-16 11:50:00,43.05,43.09,42.9,42.91,56794.0,39.6578,39.6947,39.5196,39.5288,56794.0
2020-06-16 11:55:00,42.93,42.93,42.73,42.78,102980.0,39.5473,39.5473,39.363,39.4091,102980.0
2020-06-16 12:00:00,42.79,42.84,42.61,42.69,99751.0,39.4183,39.4644,39.2525,39.3262,99751.0
2020-06-16 12:05:00,42.69,42.7,42.59,42.67,39418.0,39.3262,39.3354,39.2341,39.3077,39418.0
2020-06-16 12:10:00,42.68,42.8,42.61,42.8,48607.0,39.317,39.4275,39.2525,39.4275,48607.0
2020-06-16 12:15:00,42.81,42.85,42.72,42.8,15020.0,39.4367,39.4736,39.3538,39.4275,15020.0
2020-06-16 12:20:00,42.81,42.85,42.78,42.83,24827.0,39.4367,39.4736,39.4091,39.4551,24827.0
2020-06-16 12:25:00,42.83,42.96,42.82,42.96,23694.0,39.4551,39.5749,39.4459,39.5749,23694.0
2020-06-16 12:30:00,42.95,43.1,42.94,43.09,58142.0,39.5657,39.7039,39.5565,39.6947,58142.0
2020-06-16 12:35:00,43.08,43.19,43.06,43.08,25909.0,39.6854,39.7868,39.667,39.6854,25909.0
2020-06-16 12:40:00,43.1,43.14,43.04,43.09,25034.0,39.7039,39.7407,39.6486,39.6947,25034.0
2020-06-16 12:45:00,43.09,43.11,43.0,43.01,19993.0,39.6947,39.7131,39.6117,39.621,19993.0
2020-06-16 12:50:00,43.02,43.05,42.94,42.94,29253.0,39.6302,39.6578,39.5565,39.5565,29253.0
2020-06-16 12:55:00,42.95,42.95,42.86,42.92,99974.0,39.5657,39.5657,39.4828,39.538,99974.0
2020-06-16 13:00:00,42.92,43.02,42.92,42.94,51029.0,39.538,39.6302,39.538,39.5565,51029.0
2020-06-16 13:05:00,42.93,43.0,42.89,42.97,22403.0,39.5473,39.6117,39.5104,39.5841,22403.0
2020-06-16 13:10:00,42.98,43.01,42.94,42.99,27850.0,39.5933,39.621,39.5565,39.6025,27850.0
2020-06-16 13:15:00,43.0,43.09,42.99,43.08,17786.0,39.6117,39.6947,39.6025,39.6854,17786.0
2020-06-16 13:20:00,43.09,43.09,42.94,43.01,32192.0,39.6947,39.6947,39.5565,39.621,32192.0
2020-06-16 13:25:00,43.0,43.06,42.98,43.01,25066.0,39.6117,39.667,39.5933,39.621,25066.0
2020-06-16 13:30:00,43.02,43.04,42.91,42.92,30270.0,39.6302,39.6486,39.5288,39.538,30270.0
2020-06-16 13:35:00,42.93,42.93,42.83,42.84,33244.0,39.5473,39.5473,39.4551,39.4644,33244.0
2020-06-16 13:40:00,42.83,42.94,42.83,42.93,31915.0,39.4551,39.5565,39.4551,39.5473,31915.0
2020-06-16 13:45:00,42.93,42.95,42.9,42.91,35826.0,39.5473,39.5657,39.5196,39.5288,35826.0
2020-06-16 13:50:00,42.91,42.95,42.79,42.8,86535.0,39.5288,39.5657,39.4183,39.4275,86535.0
2020-06-16 13:55:00,42.8,42.89,42.76,42.89,48882.0,39.4275,39.5104,39.3907,39.5104,48882.0
2020-06-16 14:00:00,42.9,43.02,42.89,43.01,62699.0,39.5196,39.6302,39.5104,39.621,62699.0
2020-06-16 14:05:00,43.0,43.06,42.99,43.03,48724.0,39.6117,39.667,39.6025,39.6394,48724.0
2020-06-16 14:10:00,43.04,43.17,43.01,43.15,28681.0,39.6486,39.7683,39.621,39.7499,28681.0
2020-06-16 14:15:00,43.15,43.2,43.11,43.13,72840.0,39.7499,39.796,39.7131,39.7315,72840.0
2020-06-16 14:20:00,43.14,43.18,42.88,43.06,88492.0,39.7407,39.7776,39.5012,39.667,88492.0
2020-06-16 14:25:00,43.06,43.14,43.0,43.11,63486.0,39.667,39.7407,39.6117,39.7131,63486.0
2020-06-16 14:30:00,43.11,43.23,43.08,43.11,68317.0,39.7131,39.8236,39.6854,39.7131,68317.0
2020-06-16 14:35:00,43.11,43.18,43.08,43.13,54648.0,39.7131,39.7776,39.6854,39.7315,54648.0
2020-06-16 14:40:00,43.14,43.17,43.07,43.12,49235.0,39.7407,39.7683,39.6762,39.7223,49235.0
2020-06-16 14:45:00,43.12,43.15,43.04,43.14,45355.0,39.7223,39.7499,39.6486,39.7407,45355.0
2020-06-16 14:50:00,43.14,43.16,43.05,43.11,40695.0,39.7407,39.7591,39.6578,39.7131,40695.0
2020-06-16 14:55:00,43.13,43.16,43.08,43.11,33769.0,39.7315,39.7591,39.6854,39.7131,33769.0
2020-06-16 15:00:00,43.11,43.12,42.99,43.02,53226.0,39.7131,39.7223,39.6025,39.6302,53226.0
2020-06-16 15:05:00,43.03,43.06,42.86,42.9,49319.0,39.6394,39.667,39.4828,39.5196,49319.0
2020-06-16 15:10:00,42.89,42.96,42.89,42.93,54613.0,39.5104,39.5749,39.5104,39.5473,54613.0
2020-06-16 15:15:00,42.93,42.93,42.75,42.79,82381.0,39.5473,39.5473,39.3814,39.4183,82381.0
2020-06-16 15:20:00,42.8,42.97,42.8,42.95,110801.0,39.4275,39.5841,39.4275,39.5657,110801.0
2020-06-16 15:25:00,42.95,43.05,42.95,43.0,62187.0,39.5657,39.6578,39.5657,39.6117,62187.0
2020-06-16 15:30:00,42.99,43.16,42.93,43.12,75608.0,39.6025,39.7591,39.5473,39.7223,75608.0
2020-06-16 15:35:00,43.1,43.1,42.98,43.0,80654.0,39.7039,39.7039,39.5933,39.6117,80654.0
2020-06-16 15:40:00,43.01,43.04,42.91,42.96,87646.0,39.621,39.6486,39.5288,39.5749,87646.0
2020-06-16 15:45:00,42.95,43.02,42.89,42.95,88572.0,39.5657,39.6302,39.5104,39.5657,88572.0
2020-06-16 15:50:00,42.95,43.06,42.91,42.96,158472.0,39.5657,39.667,39.5288,39.5749,158472.0
2020-06-16 15:55:00,42.96,43.1,42.93,43.1,228188.0,39.5749,39.7039,39.5473,39.7039,228188.0
2020-06-17 09:30:00,43.16,43.21,42.97,43.08,31862.0,39.7591,39.8052,39.5841,39.6854,31862.0
2020-06-17 09:35:00,43.1,43.16,42.89,42.91,64990.0,39.7039,39.7591,39.5104,39.5288,64990.0
2020-06-17 09:40:00,42.92,43.1,42.87,43.1,40398.0,39.538,39.7039,39.492,39.7039,40398.0
2020-06-17 09:45:00,43.09,43.09,42.9,42.92,142304.0,39.6947,39.6947,39.5196,39.538,142304.0
2020-06-17 09:50:00,42.93,42.98,42.82,42.91,37110.0,39.5473,39.5933,39.4459,39.5288,37110.0
2020-06-17 09:55:00,42.91,42.91,42.63,42.74,85075.0,39.5288,39.5288,39.2709,39.3722,85075.0
2020-06-17 10:00:00,42.73,42.85,42.68,42.68,48380.0,39.363,39.4736,39.317,39.317,48380.0
2020-06-17 10:05:00,42.67,42.85,42.67,42.82,43591.0,39.3077,39.4736,39.3077,39.4459,43591.0
2020-06-17 10:10:00,42.8,42.84,42.72,42.79,53830.0,39.4275,39.4644,39.3538,39.4183,53830.0
2020-06-17 10:15:00,42.8,42.93,42.57,42.59,107463.0,39.4275,39.5473,39.2156,39.2341,107463.0
2020-06-17 10:20:00,42.62,42.69,42.55,42.55,57485.0,39.2617,39.3262,39.1972,39.1972,57485.0
2020-06-17 10:25:00,42.56,42.65,42.51,42.6,44839.0,39.2064,39.2893,39.1604,39.2433,44839.0
2020-06-17 10:30:00,42.61,42.75,42.53,42.72,83197.0,39.2525,39.3814,39.1788,39.3538,83197.0
2020-06-17 10:35:00,42.71,42.77,42.65,42.75,43669.0,39.3446,39.3999,39.2893,39.3814,43669.0
2020-06-17 10:40:00,42.75,42.79,42.65,42.78,32337.0,39.3814,39.4183,39.2893,39.4091,32337.0
2020-06-17 10:45:00,42.78,42.78,42.66,42.73,81610.0,39.4091,39.4091,39.2985,39.363,81610.0
2020-06-17 10:50:00,42.74,42.82,42.7,42.8,245275.0,39.3722,39.4459,39.3354,39.4275,245275.0
2020-06-17 10:55:00,42.8,42.86,42.7,42.73,135508.0,39.4275,39.4828,39.3354,39.363,135508.0
2020-06-17 11:00:00,42.72,42.75,42.64,42.69,24706.0,39.3538,39.3814,39.2801,39.3262,24706.0
2020-06-17 11:05:00,42.69,42.82,42.68,42.74,36900.0,39.3262,39.4459,39.317,39.3722,36900.0
2020-06-17 11:10:00,42.75,42.82,42.69,42.72,27527.0,39.3814,39.4459,39.3262,39.3538,27527.0
2020-06-17 11:15:00,42.72,42.77,42.64,42.73,30113.0,39.3538,39.3999,39.2801,39.363,30113.0
2020-06-17 11:20:00,42.73,42.73,42.66,42.67,15108.0,39.363,39.363,39.2985,39.3077,15108.0
2020-06-17 11:25:00,42.68,42.74,42.67,42.72,91844.0,39.317,39.3722,39.3077,39.3538,91844.0
2020-06-17 11:30:00,42.72,42.81,42.7,42.77,9457.0,39.3538,39.4367,39.3354,39.3999,9457.0
2020-06-17 11:35:00,42.78,42.89,42.78,42.82,17408.0,39.4091,39.5104,39.4091,39.4459,17408.0
2020-06-17 11:40:00,42.81,42.91,42.81,42.91,31225.0,39.4367,39.5288,39.4367,39.5288,31225.0
2020-06-17 11:45:00,42.91,42.94,42.86,42.86,20422.0,39.5288,39.5565,39.4828,39.4828,20422.0
2020-06-17 11:50:00,42.86,42.88,42.8,42.82,14343.0,39.4828,39.5012,39.4275,39.4459,14343.0
2020-06-17 11:55:00,42.82,42.9,42.82,42.89,9531.0,39.4459,39.5196,39.4459,39.5104,9531.0
2020-06-17 12:00:00,42.88,42.88,42.83,42.85,20012.0,39.5012,39.5012,39.4551,39.4736,20012.0
2020-06-17 12:05:00,42.85,42.89,42.83,42.84,40446.0,39.4736,39.5104,39.4551,39.4644,40446.0
2020-06-17 12:10:00,42.85,42.85,42.78,42.8,19716.0,39.4736,39.4736,39.4091,39.4275,19716.0
2020-06-17 12:15:00,42.81,42.85,42.8,42.83,9598.0,39.4367,39.4736,39.4275,39.4551,9598.0
2020-06-17 12:20:00,42.83,42.84,42.76,42.82,22299.0,39.4551,39.4644,39.3907,39.4459,22299.0
2020-06-17 12:25:00,42.82,42.86,42.81,42.82,15499.0,39.4459,39.4828,39.4367,39.4459,15499.0
2020-06-17 12:30:00,42.82,42.96,42.82,42.9,38001.0,39.4459,39.5749,39.4459,39.5196,38001.0
2020-06-17 12:35:00,42.9,42.91,42.86,42.87,15439.0,39.5196,39.5288,39.4828,39.492,15439.0
2020-06-17 12:40:00,42.86,42.89,42.82,42.89,5354.0,39.4828,39.5104,39.4459,39.5104,5354.0
2020-06-17 12:45:00,42.89,42.89,42.84,42.86,15270.0,39.5104,39.5104,39.4644,39.4828,15270.0
2020-06-17 12:50:00,42.84,42.87,42.82,42.82,20747.0,39.4644,39.492,39.4459,39.4459,20747.0
2020-06-17 12:55:00,42.82,42.86,42.77,42.86,22336.0,39.4459,39.4828,39.3999,39.4828,22336.0
2020-06-17 13:00:00,42.87,42.95,42.86,42.93,17429.0,39.492,39.5657,39.4828,39.5473,17429.0
2020-06-17 13:05:00,42.93,42.96,42.9,42.9,11895.0,39.5473,39.5749,39.5196,39.5196,11895.0
2020-06-17 13:10:00,42.89,42.9,42.86,42.87,68538.0,39.5104,39.5196,39.4828,39.492,68538.0
2020-06-17 13:15:00,42.88,42.89,42.84,42.87,61098.0,39.5012,39.5104,39.4644,39.492,61098.0
2020-06-17 13:20:00,42.87,42.96,42.87,42.93,29797.0,39.492,39.5749,39.492,39.5473,29797.0
2020-06-17 13:25:00,42.94,43.0,42.94,42.96,29082.0,39.5565,39.6117,39.5565,39.5749,29082.0
2020-06-17 13:30:00,42.97,42.99,42.92,42.94,23964.0,39.5841,39.6025,39.538,39.5565,23964.0
2020-06-17 13:35:00,42.94,43.0,42.93,42.99,11011.0,39.5565,39.6117,39.5473,39.6025,11011.0
2020-06-17 13:40:00,42.98,43.0,42.94,42.94,15447.0,39.5933,39.6117,39.5565,39.5565,15447.0
2020-06-17 13:45:00,42.93,42.94,42.9,42.93,14355.0,39.5473,39.5565,39.5196,39.5473,14355.0
2020-06-17 13:50:00,42.93,42.94,42.89,42.94,8690.0,39.5473,39.5565,39.5104,39.5565,8690.0
2020-06-17 13:55:00,42.95,42.96,42.89,42.9,112527.0,39.5657,39.5749,39.5104,39.5196,112527.0
2020-06-17 14:00:00,42.9,42.91,42.85,42.87,28539.0,39.5196,39.5288,39.4736,39.492,28539.0
2020-06-17 14:05:00,42.87,42.91,42.86,42.91,38766.0,39.492,39.5288,39.4828,39.5288,38766.0
2020-06-17 14:10:00,42.91,42.97,42.9,42.9,57426.0,39.5288,39.5841,39.5196,39.5196,57426.0
2020-06-17 14:15:00,42.9,42.91,42.84,42.84,25912.0,39.5196,39.5288,39.4644,39.4644,25912.0
2020-06-17 14:20:00,42.86,42.9,42.84,42.88,23896.0,39.4828,39.5196,39.4644,39.5012,23896.0
2020-06-17 14:25:00,42.89,42.91,42.83,42.89,38785.0,39.5104,39.5288,39.4551,39.5104,38785.0
2020-06-17 14:30:00,42.89,42.9,42.87,42.9,58488.0,39.5104,39.5196,39.492,39.5196,58488.0
2020-06-17 14:35:00,42.9,42.96,42.9,42.96,38588.0,39.5196,39.5749,39.5196,39.5749,38588.0
2020-06-17 14:40:00,42.96,43.06,42.95,43.01,58158.0,39.5749,39.667,39.5657,39.621,58158.0
2020-06-17 14:45:00,43.02,43.04,42.98,43.03,37678.0,39.6302,39.6486,39.5933,39.6394,37678.0
2020-06-17 14:50:00,43.03,43.1,42.99,42.99,41900.0,39.6394,39.7039,39.6025,39.6025,41900.0
2020-06-17 14:55:00,43.01,43.04,42.92,42.93,40075.0,39.621,39.6486,39.538,39.5473,40075.0
2020-06-17 15:00:00,42.91,42.92,42.85,42.88,74557.0,39.5288,39.538,39.4736,39.5012,74557.0
2020-06-17 15:05:00,42.9,42.92,42.85,42.9,33239.0,39.5196,39.538,39.4736,39.5196,33239.0
2020-06-17 15:10:00,42.9,42.91,42.81,42.83,36491.0,39.5196,39.5288,39.4367,39.4551,36491.0
2020-06-17 15:15:00,42.83,42.9,42.79,42.81,43895.0,39.4551,39.5196,39.4183,39.4367,43895.0
2020-06-17 15:20:00,42.81,42.83,42.7,42.72,56924.0,39.4367,39.4551,39.3354,39.3538,56924.0
2020-06-17 15:25:00,42.72,42.74,42.61,42.68,76860.0,39.3538,39.3722,39.2525,39.317,76860.0
2020-06-17 15:30:00,42.68,42.75,42.62,42.73,283199.0,39.317,39.3814,39.2617,39.363,283199.0
2020-06-17 15:35:00,42.73,42.8,42.7,42.78,159463.0,39.363,39.4275,39.3354,39.4091,159463.0
2020-06-17 15:40:00,42.78,42.79,42.58,42.65,117144.0,39.4091,39.4183,39.2248,39.2893,117144.0
2020-06-17 15:45:00,42.65,42.74,42.65,42.66,88732.0,39.2893,39.3722,39.2893,39.2985,88732.0
2020-06-17 15:50:00,42.66,42.78,42.64,42.74,136810.0,39.2985,39.4091,39.2801,39.3722,136810.0
2020-06-17 15:55:00,42.73,42.81,42.73,42.76,189144.0,39.363,39.4367,39.363,39.3907,189144.0
2020-06-18 09:30:00,42.39,42.57,42.16,42.49,38499.0,39.0498,39.2156,38.8379,39.1419,38499.0
2020-06-18 09:35:00,42.4,42.66,42.3,42.63,54253.0,39.059,39.2985,38.9669,39.2709,54253.0
2020-06-18 09:40:00,42.63,42.7,42.52,42.69,38745.0,39.2709,39.3354,39.1696,39.3262,38745.0
2020-06-18 09:45:00,42.72,42.72,42.54,42.72,41372.0,39.3538,39.3538,39.188,39.3538,41372.0
2020-06-18 09:50:00,42.73,42.73,42.59,42.61,41480.0,39.363,39.363,39.2341,39.2525,41480.0
2020-06-18 09:55:00,42.62,42.64,42.49,42.49,23266.0,39.2617,39.2801,39.1419,39.1419,23266.0
2020-06-18 10:00:00,42.49,42.69,42.49,42.68,23255.0,39.1419,39.3262,39.1419,39.317,23255.0
2020-06-18 10:05:00,42.69,42.91,42.69,42.9,45001.0,39.3262,39.5288,39.3262,39.5196,45001.0
2020-06-18 10:10:00,42.89,42.89,42.79,42.88,16825.0,39.5104,39.5104,39.4183,39.5012,16825.0
2020-06-18 10:15:00,42.89,42.99,42.83,42.97,39099.0,39.5104,39.6025,39.4551,39.5841,39099.0
2020-06-18 10:20:00,42.97,43.0,42.8,42.84,41395.0,39.5841,39.6117,39.4275,39.4644,41395.0
2020-06-18 10:25:00,42.84,42.97,42.84,42.93,28288.0,39.4644,39.5841,39.4644,39.5473,28288.0
2020-06-18 10:30:00,42.94,43.06,42.81,42.97,73926.0,39.5565,39.667,39.4367,39.5841,73926.0
2020-06-18 10:35:00,42.97,43.08,42.9,42.91,42062.0,39.5841,39.6854,39.5196,39.5288,42062.0
2020-06-18 10:40:00,42.9,42.96,42.85,42.95,18509.0,39.5196,39.5749,39.4736,39.5657,18509.0
2020-06-18 10:45:00,42.95,43.06,42.91,42.93,30741.0,39.5657,39.667,39.5288,39.5473,30741.0
2020-06-18 10:50:00,42.92,42.92,42.72,42.76,58321.0,39.538,39.538,39.3538,39.3907,58321.0
2020-06-18 10:55:00,42.77,42.92,42.76,42.91,22424.0,39.3999,39.538,39.3907,39.5288,22424.0
2020-06-18 11:00:00,42.9,42.93,42.76,42.82,17892.0,39.5196,39.5473,39.3907,39.4459,17892.0
2020-06-18 11:05:00,42.79,42.82,42.75,42.78,13900.0,39.4183,39.4459,39.3814,39.4091,13900.0
2020-06-18 11:10:00,42.77,42.82,42.75,42.77,19369.0,39.3999,39.4459,39.3814,39.3999,19369.0
2020-06-18 11:15:00,42.78,42.81,42.69,42.69,30684.0,39.4091,39.4367,39.3262,39.3262,30684.0
2020-06-18 11:20:00,42.69,42.73,42.65,42.66,19335.0,39.3262,39.363,39.2893,39.2985,19335.0
2020-06-18 11:25:00,42.65,42.71,42.6,42.66,36771.0,39.2893,39.3446,39.2433,39.2985,36771.0
2020-06-18 11:30:00,42.66,42.76,42.65,42.68,14724.0,39.2985,39.3907,39.2893,39.317,14724.0
2020-06-18 11:35:00,42.68,42.69,42.57,42.59,6065.0,39.317,39.3262,39.2156,39.2341,6065.0
2020-06-18 11:40:00,42.59,42.65,42.55,42.56,18453.0,39.2341,39.2893,39.1972,39.2064,18453.0
2020-06-18 11:45:00,42.56,42.62,42.55,42.6,13666.0,39.2064,39.2617,39.1972,39.2433,13666.0
2020-06-18 11:50:00,42.58,42.59,42.47,42.49,24093.0,39.2248,39.2341,39.1235,39.1419,24093.0
2020-06-18 11:55:00,42.49,42.49,42.44,42.48,9201.0,39.1419,39.1419,39.0959,39.1327,9201.0
2020-06-18 12:00:00,42.52,42.52,42.39,42.44,47571.0,39.1696,39.1696,39.0498,39.0959,47571.0
2020-06-18 12:05:00,42.44,42.5,42.43,42.48,20294.0,39.0959,39.1511,39.0867,39.1327,20294.0
2020-06-18 12:10:00,42.48,42.54,42.46,42.54,12520.0,39.1327,39.188,39.1143,39.188,12520.0
2020-06-18 12:15:00,42.55,42.56,42.51,42.54,8016.0,39.1972,39.2064,39.1604,39.188,8016.0
2020-06-18 12:20:00,42.53,42.64,42.53,42.64,23312.0,39.1788,39.2801,39.1788,39.2801,23312.0
2020-06-18 12:25:00,42.63,42.69,42.62,42.63,46898.0,39.2709,39.3262,39.2617,39.2709,46898.0
2020-06-18 12:30:00,42.63,42.65,42.58,42.59,27482.0,39.2709,39.2893,39.2248,39.2341,27482.0
2020-06-18 12:35:00,42.59,42.59,42.49,42.53,11864.0,39.2341,39.2341,39.1419,39.1788,11864.0
2020-06-18 12:40:00,42.53,42.57,42.53,42.55,5000.0,39.1788,39.2156,39.1788,39.1972,5000.0
2020-06-18 12:45:00,42.55,42.63,42.55,42.59,6546.0,39.1972,39.2709,39.1972,39.2341,6546.0
2020-06-18 12:50:00,42.57,42.64,42.57,42.61,3500.0,39.2156,39.2801,39.2156,39.2525,3500.0
2020-06-18 12:55:00,42.61,42.65,42.59,42.65,5200.0,39.2525,39.2893,39.2341,39.2893,5200.0
2020-06-18 13:00:00,42.65,42.7,42.62,42.67,7488.0,39.2893,39.3354,39.2617,39.3077,7488.0
2020-06-18 13:05:00,42.67,42.68,42.62,42.67,10287.0,39.3077,39.317,39.2617,39.3077,10287.0
2020-06-18 13:10:00,42.67,42.72,42.67,42.71,4300.0,39.3077,39.3538,39.3077,39.3446,4300.0
2020-06-18 13:15:00,42.71,42.75,42.69,42.75,10344.0,39.3446,39.3814,39.3262,39.3814,10344.0
2020-06-18 13:20:00,42.76,42.77,42.69,42.69,3106.0,39.3907,39.3999,39.3262,39.3262,3106.0
2020-06-18 13:25:00,42.69,42.69,42.63,42.68,7648.0,39.3262,39.3262,39.2709,39.317,7648.0
2020-06-18 13:30:00,42.67,42.69,42.64,42.65,4799.0,39.3077,39.3262,39.2801,39.2893,4799.0
2020-06-18 13:35:00,42.66,42.7,42.64,42.7,10131.0,39.2985,39.3354,39.2801,39.3354,10131.0
2020-06-18 13:40:00,42.69,42.69,42.65,42.65,2400.0,39.3262,39.3262,39.2893,39.2893,2400.0
2020-06-18 13:45:00,42.66,42.67,42.63,42.65,4184.0,39.2985,39.3077,39.2709,39.2893,4184.0
2020-06-18 13:50:00,42.64,42.65,42.62,42.63,14722.0,39.2801,39.2893,39.2617,39.2709,14722.0
2020-06-18 13:55:00,42.64,42.64,42.6,42.64,43433.0,39.2801,39.2801,39.2433,39.2801,43433.0
2020-06-18 14:00:00,42.64,42.64,42.53,42.54,10958.0,39.2801,39.2801,39.1788,39.188,10958.0
2020-06-18 14:05:00,42.55,42.56,42.49,42.52,9815.0,39.1972,39.2064,39.1419,39.1696,9815.0
2020-06-18 14:10:00,42.52,42.55,42.51,42.54,9923.0,39.1696,39.1972,39.1604,39.188,9923.0
2020-06-18 14:15:00,42.53,42.56,42.49,42.55,55547.0,39.1788,39.2064,39.1419,39.1972,55547.0
2020-06-18 14:20:00,42.54,42.59,42.54,42.59,10029.0,39.188,39.2341,39.188,39.2341,10029.0
2020-06-18 14:25:00,42.59,42.6,42.56,42.59,6546.0,39.2341,39.2433,39.2064,39.2341,6546.0
2020-06-18 14:30:00,42.6,42.68,42.55,42.58,23561.0,39.2433,39.317,39.1972,39.2248,23561.0
2020-06-18 14:35:00,42.57,42.58,42.51,42.55,22508.0,39.2156,39.2248,39.1604,39.1972,22508.0
2020-06-18 14:40:00,42.55,42.56,42.49,42.5,8532.0,39.1972,39.2064,39.1419,39.1511,8532.0
2020-06-18 14:45:00,42.5,42.53,42.48,42.48,3200.0,39.1511,39.1788,39.1327,39.1327,3200.0
2020-06-18 14:50:00,42.49,42.56,42.49,42.55,11406.0,39.1419,39.2064,39.1419,39.1972,11406.0
2020-06-18 14:55:00,42.54,42.55,42.45,42.45,19959.0,39.188,39.1972,39.1051,39.1051,19959.0
2020-06-18 15:00:00,42.45,42.48,42.42,42.46,36886.0,39.1051,39.1327,39.0774,39.1143,36886.0
2020-06-18 15:05:00,42.45,42.52,42.43,42.52,54045.0,39.1051,39.1696,39.0867,39.1696,54045.0
2020-06-18 15:10:00,42.52,42.52,42.48,42.51,23856.0,39.1696,39.1696,39.1327,39.1604,23856.0
2020-06-18 15:15:00,42.52,42.62,42.51,42.59,23405.0,39.1696,39.2617,39.1604,39.2341,23405.0
2020-06-18 15:20:00,42.59,42.62,42.58,42.61,10972.0,39.2341,39.2617,39.2248,39.2525,10972.0
2020-06-18 15:25:00,42.61,42.65,42.59,42.65,13043.0,39.2525,39.2893,39.2341,39.2893,13043.0
2020-06-18 15:30:00,42.65,42.72,42.62,42.66,28496.0,39.2893,39.3538,39.2617,39.2985,28496.0
2020-06-18 15:35:00,42.66,42.69,42.64,42.66,29644.0,39.2985,39.3262,39.2801,39.2985,29644.0
2020-06-18 15:40:00,42.66,42.66,42.59,42.6,20742.0,39.2985,39.2985,39.2341,39.2433,20742.0
2020-06-18 15:45:00,42.6,42.64,42.58,42.64,62327.0,39.2433,39.2801,39.2248,39.2801,62327.0
2020-06-18 15:50:00,42.63,42.65,42.56,42.64,70465.0,39.2709,39.2893,39.2064,39.2801,70465.0
2020-06-18 15:55:00,42.64,42.69,42.62,42.67,135686.0,39.2801,39.3262,39.2617,39.3077,135686.0
2020-06-19 09:30:00,43.23,43.23,43.02,43.06,49932.0,39.8236,39.8236,39.6302,39.667,49932.0
2020-06-19 09:35:00,43.03,43.07,42.94,43.03,26110.0,39.6394,39.6762,39.5565,39.6394,26110.0
2020-06-19 09:40:00,43.06,43.09,42.87,42.88,32827.0,39.667,39.6947,39.492,39.5012,32827.0
2020-06-19 09:45:00,42.89,43.07,42.87,43.05,68162.0,39.5104,39.6762,39.492,39.6578,68162.0
2020-06-19 09:50:00,43.05,43.12,43.01,43.08,53254.0,39.6578,39.7223,39.621,39.6854,53254.0
2020-06-19 09:55:00,43.1,43.11,42.94,42.98,38004.0,39.7039,39.7131,39.5565,39.5933,38004.0
2020-06-19 10:00:00,42.98,43.17,42.97,43.14,40774.0,39.5933,39.7683,39.5841,39.7407,40774.0
2020-06-19 10:05:00,43.14,43.16,43.06,43.06,17569.0,39.7407,39.7591,39.667,39.667,17569.0
2020-06-19 10:10:00,43.06,43.11,43.01,43.11,21647.0,39.667,39.7131,39.621,39.7131,21647.0
2020-06-19 10:15:00,43.11,43.14,43.07,43.1,16100.0,39.7131,39.7407,39.6762,39.7039,16100.0
2020-06-19 10:20:00,43.1,43.16,43.06,43.16,13779.0,39.7039,39.7591,39.667,39.7591,13779.0
2020-06-19 10:25:00,43.15,43.17,43.07,43.11,12908.0,39.7499,39.7683,39.6762,39.7131,12908.0
2020-06-19 10:30:00,43.12,43.12,43.01,43.03,23775.0,39.7223,39.7223,39.621,39.6394,23775.0
2020-06-19 10:35:00,43.04,43.1,43.01,43.09,22717.0,39.6486,39.7039,39.621,39.6947,22717.0
2020-06-19 10:40:00,43.09,43.15,43.01,43.15,26660.0,39.6947,39.7499,39.621,39.7499,26660.0
2020-06-19 10:45:00,43.14,43.23,43.08,43.23,20659.0,39.7407,39.8236,39.6854,39.8236,20659.0
2020-06-19 10:50:00,43.22,43.25,43.15,43.25,39813.0,39.8144,39.842,39.7499,39.842,39813.0
2020-06-19 10:55:00,43.25,43.25,43.12,43.16,21131.0,39.842,39.842,39.7223,39.7591,21131.0
2020-06-19 11:00:00,43.16,43.21,43.12,43.2,12215.0,39.7591,39.8052,39.7223,39.796,12215.0
2020-06-19 11:05:00,43.2,43.21,43.15,43.17,20244.0,39.796,39.8052,39.7499,39.7683,20244.0
2020-06-19 11:10:00,43.17,43.23,43.15,43.17,21150.0,39.7683,39.8236,39.7499,39.7683,21150.0
2020-06-19 11:15:00,43.17,43.25,43.08,43.09,50086.0,39.7683,39.842,39.6854,39.6947,50086.0
2020-06-19 11:20:00,43.07,43.18,43.02,43.18,57781.0,39.6762,39.7776,39.6302,39.7776,57781.0
2020-06-19 11:25:00,43.17,43.22,43.16,43.19,20513.0,39.7683,39.8144,39.7591,39.7868,20513.0
2020-06-19 11:30:00,43.19,43.19,43.07,43.11,10000.0,39.7868,39.7868,39.6762,39.7131,10000.0
2020-06-19 11:35:00,43.08,43.12,43.06,43.09,17688.0,39.6854,39.7223,39.667,39.6947,17688.0
2020-06-19 11:40:00,43.12,43.12,43.03,43.06,8807.0,39.7223,39.7223,39.6394,39.667,8807.0
2020-06-19 11:45:00,43.07,43.13,43.06,43.09,43515.0,39.6762,39.7315,39.667,39.6947,43515.0
2020-06-19 11:50:00,43.09,43.12,43.07,43.11,11500.0,39.6947,39.7223,39.6762,39.7131,11500.0
2020-06-19 11:55:00,43.1,43.11,43.04,43.06,12381.0,39.7039,39.7131,39.6486,39.667,12381.0
2020-06-19 12:00:00,43.06,43.07,42.98,43.01,34371.0,39.667,39.6762,39.5933,39.621,34371.0
2020-06-19 12:05:00,43.0,43.0,42.93,42.99,32085.0,39.6117,39.6117,39.5473,39.6025,32085.0
2020-06-19 12:10:00,43.0,43.04,42.79,42.79,43762.0,39.6117,39.6486,39.4183,39.4183,43762.0
2020-06-19 12:15:00,42.79,42.8,42.33,42.34,520162.0,39.4183,39.4275,38.9945,39.0037,520162.0
2020-06-19 12:20:00,42.34,42.51,42.24,42.28,437938.0,39.0037,39.1604,38.9116,38.9485,437938.0
2020-06-19 12:25:00,42.27,42.4,42.26,42.39,263437.0,38.9393,39.059,38.9301,39.0498,263437.0
2020-06-19 12:30:00,42.39,42.53,42.37,42.45,102562.0,39.0498,39.1788,39.0314,39.1051,102562.0
2020-06-19 12:35:00,42.45,42.5,42.37,42.38,81338.0,39.1051,39.1511,39.0314,39.0406,81338.0
2020-06-19 12:40:00,42.37,42.47,42.3,42.46,103475.0,39.0314,39.1235,38.9669,39.1143,103475.0
2020-06-19 12:45:00,42.45,42.52,42.38,42.52,41434.0,39.1051,39.1696,39.0406,39.1696,41434.0
2020-06-19 12:50:00,42.52,42.55,42.5,42.51,32441.0,39.1696,39.1972,39.1511,39.1604,32441.0
2020-06-19 12:55:00,42.5,42.63,42.5,42.63,33446.0,39.1511,39.2709,39.1511,39.2709,33446.0
2020-06-19 13:00:00,42.63,42.63,42.51,42.52,34423.0,39.2709,39.2709,39.1604,39.1696,34423.0
2020-06-19 13:05:00,42.52,42.54,42.49,42.5,13817.0,39.1696,39.188,39.1419,39.1511,13817.0
2020-06-19 13:10:00,42.51,42.58,42.48,42.51,20094.0,39.1604,39.2248,39.1327,39.1604,20094.0
2020-06-19 13:15:00,42.51,42.51,42.39,42.42,49688.0,39.1604,39.1604,39.0498,39.0774,49688.0
2020-06-19 13:20:00,42.42,42.44,42.32,42.33,32262.0,39.0774,39.0959,38.9853,38.9945,32262.0
2020-06-19 13:25:00,42.33,42.42,42.32,42.4,28103.0,38.9945,39.0774,38.9853,39.059,28103.0
2020-06-19 13:30:00,42.39,42.39,42.29,42.29,19175.0,39.0498,39.0498,38.9577,38.9577,19175.0
2020-06-19 13:35:00,42.29,42.45,42.28,42.42,62438.0,38.9577,39.1051,38.9485,39.0774,62438.0
2020-06-19 13:40:00,42.42,42.47,42.38,42.44,56394.0,39.0774,39.1235,39.0406,39.0959,56394.0
2020-06-19 13:45:00,42.44,42.47,42.21,42.27,110191.0,39.0959,39.1235,38.884,38.9393,110191.0
2020-06-19 13:50:00,42.27,42.33,42.21,42.22,92422.0,38.9393,38.9945,38.884,38.8932,92422.0
2020-06-19 13:55:00,42.22,42.27,42.09,42.1,196580.0,38.8932,38.9393,38.7734,38.7827,196580.0
2020-06-19 14:00:00,42.09,42.18,42.07,42.09,266622.0,38.7734,38.8564,38.755,38.7734,266622.0
2020-06-19 14:05:00,42.09,42.11,41.92,41.99,82281.0,38.7734,38.7919,38.6168,38.6813,82281.0
2020-06-19 14:10:00,41.98,41.99,41.9,41.91,63355.0,38.6721,38.6813,38.5984,38.6076,63355.0
2020-06-19 14:15:00,41.92,42.03,41.86,41.9,58536.0,38.6168,38.7182,38.5616,38.5984,58536.0
2020-06-19 14:20:00,41.9,42.11,41.89,42.08,33391.0,38.5984,38.7919,38.5892,38.7642,33391.0
2020-06-19 14:25:00,42.09,42.12,42.0,42.01,33878.0,38.7734,38.8011,38.6905,38.6998,33878.0
2020-06-19 14:30:00,42.02,42.18,41.97,42.16,48762.0,38.709,38.8564,38.6629,38.8379,48762.0
2020-06-19 14:35:00,42.16,42.26,42.15,42.25,24878.0,38.8379,38.9301,38.8287,38.9208,24878.0
2020-06-19 14:40:00,42.25,42.28,42.19,42.27,93425.0,38.9208,38.9485,38.8656,38.9393,93425.0
2020-06-19 14:45:00,42.27,42.35,42.24,42.25,32349.0,38.9393,39.013,38.9116,38.9208,32349.0
2020-06-19 14:50:00,42.26,42.31,42.21,42.28,35057.0,38.9301,38.9761,38.884,38.9485,35057.0
2020-06-19 14:55:00,42.27,42.33,42.24,42.31,40692.0,38.9393,38.9945,38.9116,38.9761,40692.0
2020-06-19 15:00:00,42.31,42.32,42.26,42.29,33986.0,38.9761,38.9853,38.9301,38.9577,33986.0
2020-06-19 15:05:00,42.28,42.3,42.23,42.23,32799.0,38.9485,38.9669,38.9024,38.9024,32799.0
2020-06-19 15:10:00,42.23,42.33,42.17,42.32,158907.0,38.9024,38.9945,38.8471,38.9853,158907.0
2020-06-19 15:15:00,42.33,42.44,42.32,42.42,194385.0,38.9945,39.0959,38.9853,39.0774,194385.0
2020-06-19 15:20:00,42.43,42.44,42.37,42.42,127076.0,39.0867,39.0959,39.0314,39.0774,127076.0
2020-06-19 15:25:00,42.42,42.43,42.27,42.27,179389.0,39.0774,39.0867,38.9393,38.9393,179389.0
2020-06-19 15:30:00,42.28,42.34,42.25,42.34,172197.0,38.9485,39.0037,38.9208,39.0037,172197.0
2020-06-19 15:35:00,42.35,42.35,42.24,42.27,173224.0,39.013,39.013,38.9116,38.9393,173224.0
2020-06-19 15:40:00,42.27,42.33,42.26,42.29,207709.0,38.9393,38.9945,38.9301,38.9577,207709.0
2020-06-19 15:45:00,42.29,42.3,42.15,42.16,430605.0,38.9577,38.9669,38.8287,38.8379,430605.0
2020-06-19 15:50:00,42.15,42.25,42.14,42.22,238239.0,38.8287,38.9208,38.8195,38.8932,238239.0
2020-06-19 15:55:00,42.22,42.25,42.18,42.19,415364.0,38.8932,38.9208,38.8564,38.8656,415364.0
2020-06-22 09:30:00,42.08,42.2,41.87,41.98,52605.0,38.8479,38.9587,38.654,38.7556,52605.0
2020-06-22 09:35:00,42.02,42.02,41.82,41.92,34605.0,38.7925,38.7925,38.6078,38.7002,34605.0
2020-06-22 09:40:00,41.85,42.16,41.81,42.16,79792.0,38.6355,38.9217,38.5986,38.9217,79792.0
2020-06-22 09:45:00,42.14,42.43,42.11,42.35,102285.0,38.9033,39.171,38.8756,39.0971,102285.0
2020-06-22 09:50:00,42.35,42.38,42.27,42.35,73196.0,39.0971,39.1248,39.0233,39.0971,73196.0
2020-06-22 09:55:00,42.35,42.4,42.29,42.29,232994.0,39.0971,39.1433,39.0417,39.0417,232994.0
2020-06-22 10:00:00,42.29,42.47,42.2,42.46,56779.0,39.0417,39.2079,38.9587,39.1987,56779.0
2020-06-22 10:05:00,42.46,42.49,42.38,42.43,45981.0,39.1987,39.2264,39.1248,39.171,45981.0
2020-06-22 10:10:00,42.42,42.49,42.37,42.47,43669.0,39.1618,39.2264,39.1156,39.2079,43669.0
2020-06-22 10:15:00,42.48,42.48,42.35,42.37,26865.0,39.2172,39.2172,39.0971,39.1156,26865.0
2020-06-22 10:20:00,42.38,42.48,42.35,42.47,35345.0,39.1248,39.2172,39.0971,39.2079,35345.0
2020-06-22 10:25:00,42.47,42.54,42.44,42.5,32595.0,39.2079,39.2725,39.1802,39.2356,32595.0
2020-06-22 10:30:00,42.51,42.51,42.4,42.5,43778.0,39.2448,39.2448,39.1433,39.2356,43778.0
2020-06-22 10:35:00,42.51,42.59,42.5,42.58,48837.0,39.2448,39.3187,39.2356,39.3095,48837.0
2020-06-22 10:40:00,42.58,42.61,42.49,42.51,28342.0,39.3095,39.3372,39.2264,39.2448,28342.0
2020-06-22 10:45:00,42.52,42.57,42.45,42.45,20193.0,39.2541,39.3002,39.1895,39.1895,20193.0
2020-06-22 10:50:00,42.44,42.45,42.3,42.31,20921.0,39.1802,39.1895,39.051,39.0602,20921.0
2020-06-22 10:55:00,42.33,42.36,42.16,42.18,32147.0,39.0787,39.1064,38.9217,38.9402,32147.0
2020-06-22 11:00:00,42.17,42.32,42.11,42.27,41871.0,38.931,39.0694,38.8756,39.0233,41871.0
2020-06-22 11:05:00,42.28,42.33,42.28,42.3,29072.0,39.0325,39.0787,39.0325,39.051,29072.0
2020-06-22 11:10:00,42.3,42.4,42.26,42.4,25619.0,39.051,39.1433,39.014,39.1433,25619.0
2020-06-22 11:15:00,42.41,42.53,42.4,42.46,35463.0,39.1525,39.2633,39.1433,39.1987,35463.0
2020-06-22 11:20:00,42.45,42.53,42.43,42.47,47038.0,39.1895,39.2633,39.171,39.2079,47038.0
2020-06-22 11:25:00,42.47,42.51,42.44,42.48,21951.0,39.2079,39.2448,39.1802,39.2172,21951.0
2020-06-22 11:30:00,42.49,42.49,42.39,42.49,22349.0,39.2264,39.2264,39.1341,39.2264,22349.0
2020-06-22 11:35:00,42.48,42.53,42.46,42.53,25985.0,39.2172,39.2633,39.1987,39.2633,25985.0
2020-06-22 11:40:00,42.53,42.55,42.46,42.46,20779.0,39.2633,39.2818,39.1987,39.1987,20779.0
2020-06-22 11:45:00,42.47,42.57,42.47,42.55,113421.0,39.2079,39.3002,39.2079,39.2818,113421.0
2020-06-22 11:50:00,42.56,42.64,42.56,42.58,75906.0,39.291,39.3649,39.291,39.3095,75906.0
2020-06-22 11:55:00,42.57,42.61,42.53,42.58,37640.0,39.3002,39.3372,39.2633,39.3095,37640.0
2020-06-22 12:00:00,42.59,42.75,42.59,42.74,62906.0,39.3187,39.4664,39.3187,39.4572,62906.0
2020-06-22 12:05:00,42.73,42.76,42.67,42.74,78732.0,39.4479,39.4756,39.3926,39.4572,78732.0
2020-06-22 12:10:00,42.74,42.85,42.72,42.81,78812.0,39.4572,39.5587,39.4387,39.5218,78812.0
2020-06-22 12:15:00,42.81,42.84,42.77,42.77,50531.0,39.5218,39.5495,39.4849,39.4849,50531.0
2020-06-22 12:20:00,42.78,42.8,42.75,42.8,76650.0,39.4941,39.5126,39.4664,39.5126,76650.0
2020-06-22 12:25:00,42.79,42.84,42.79,42.83,30856.0,39.5033,39.5495,39.5033,39.5403,30856.0
2020-06-22 12:30:00,42.83,42.86,42.82,42.84,17128.0,39.5403,39.568,39.531,39.5495,17128.0
2020-06-22 12:35:00,42.85,42.91,42.85,42.91,24093.0,39.5587,39.6141,39.5587,39.6141,24093.0
2020-06-22 12:40:00,42.9,43.0,42.89,43.0,45493.0,39.6049,39.6972,39.5957,39.6972,45493.0
2020-06-22 12:45:00,42.99,43.06,42.98,43.04,27937.0,39.688,39.7526,39.6787,39.7341,27937.0
2020-06-22 12:50:00,43.04,43.09,43.0,43.06,131693.0,39.7341,39.7803,39.6972,39.7526,131693.0
2020-06-22 12:55:00,43.06,43.08,43.01,43.05,132283.0,39.7526,39.7711,39.7064,39.7434,132283.0
2020-06-22 13:00:00,43.05,43.12,43.05,43.08,24309.0,39.7434,39.808,39.7434,39.7711,24309.0
2020-06-22 13:05:00,43.08,43.11,43.05,43.09,17459.0,39.7711,39.7988,39.7434,39.7803,17459.0
2020-06-22 13:10:00,43.09,43.1,42.99,42.99,27141.0,39.7803,39.7895,39.688,39.688,27141.0
2020-06-22 13:15:00,42.99,43.0,42.95,42.98,73990.0,39.688,39.6972,39.6511,39.6787,73990.0
2020-06-22 13:20:00,42.99,43.01,42.94,43.0,24572.0,39.688,39.7064,39.6418,39.6972,24572.0
2020-06-22 13:25:00,43.01,43.02,42.96,42.98,150521.0,39.7064,39.7157,39.6603,39.6787,150521.0
2020-06-22 13:30:00,42.98,43.03,42.96,42.98,90843.0,39.6787,39.7249,39.6603,39.6787,90843.0
2020-06-22 13:35:00,42.98,43.01,42.96,43.01,46994.0,39.6787,39.7064,39.6603,39.7064,46994.0
2020-06-22 13:40:00,43.01,43.04,43.01,43.02,35945.0,39.7064,39.7341,39.7064,39.7157,35945.0
2020-06-22 13:45:00,43.03,43.12,43.03,43.09,128161.0,39.7249,39.808,39.7249,39.7803,128161.0
2020-06-22 13:50:00,43.09,43.12,43.07,43.09,62921.0,39.7803,39.808,39.7618,39.7803,62921.0
2020-06-22 13:55:00,43.09,43.11,43.08,43.11,62732.0,39.7803,39.7988,39.7711,39.7988,62732.0
2020-06-22 14:00:00,43.1,43.11,42.96,42.97,106088.0,39.7895,39.7988,39.6603,39.6695,106088.0
2020-06-22 14:05:00,42.97,43.06,42.97,43.05,82015.0,39.6695,39.7526,39.6695,39.7434,82015.0
2020-06-22 14:10:00,43.05,43.06,42.92,42.94,88224.0,39.7434,39.7526,39.6234,39.6418,88224.0
2020-06-22 14:15:00,42.94,43.0,42.94,42.97,74403.0,39.6418,39.6972,39.6418,39.6695,74403.0
2020-06-22 14:20:00,42.98,43.07,42.97,43.07,81523.0,39.6787,39.7618,39.6695,39.7618,81523.0
2020-06-22 14:25:00,43.06,43.11,43.05,43.09,30408.0,39.7526,39.7988,39.7434,39.7803,30408.0
2020-06-22 14:30:00,43.1,43.11,43.04,43.09,33991.0,39.7895,39.7988,39.7341,39.7803,33991.0
2020-06-22 14:35:00,43.11,43.17,43.08,43.13,57650.0,39.7988,39.8542,39.7711,39.8172,57650.0
2020-06-22 14:40:00,43.14,43.14,43.09,43.1,45178.0,39.8265,39.8265,39.7803,39.7895,45178.0
2020-06-22 14:45:00,43.1,43.12,43.07,43.11,44135.0,39.7895,39.808,39.7618,39.7988,44135.0
2020-06-22 14:50:00,43.11,43.13,43.08,43.11,37387.0,39.7988,39.8172,39.7711,39.7988,37387.0
2020-06-22 14:55:00,43.1,43.24,43.1,43.22,62991.0,39.7895,39.9188,39.7895,39.9003,62991.0
2020-06-22 15:00:00,43.21,43.23,43.19,43.21,60500.0,39.8911,39.9095,39.8726,39.8911,60500.0
2020-06-22 15:05:00,43.21,43.21,43.16,43.17,62628.0,39.8911,39.8911,39.8449,39.8542,62628.0
2020-06-22 15:10:00,43.17,43.24,43.12,43.12,99632.0,39.8542,39.9188,39.808,39.808,99632.0
2020-06-22 15:15:00,43.12,43.14,42.98,43.0,81521.0,39.808,39.8265,39.6787,39.6972,81521.0
2020-06-22 15:20:00,42.99,42.99,42.89,42.9,90618.0,39.688,39.688,39.5957,39.6049,90618.0
2020-06-22 15:25:00,42.9,42.99,42.9,42.99,80495.0,39.6049,39.688,39.6049,39.688,80495.0
2020-06-22 15:30:00,43.0,43.05,42.97,43.03,133183.0,39.6972,39.7434,39.6695,39.7249,133183.0
2020-06-22 15:35:00,43.03,43.06,42.97,43.03,113732.0,39.7249,39.7526,39.6695,39.7249,113732.0
2020-06-22 15:40:00,43.04,43.07,43.01,43.07,97911.0,39.7341,39.7618,39.7064,39.7618,97911.0
2020-06-22 15:45:00,43.07,43.11,42.99,43.01,199310.0,39.7618,39.7988,39.688,39.7064,199310.0
2020-06-22 15:50:00,43.0,43.1,43.0,43.1,169907.0,39.6972,39.7895,39.6972,39.7895,169907.0
2020-06-22 15:55:00,43.09,43.1,43.05,43.07,245435.0,39.7803,39.7895,39.7434,39.7618,245435.0
2020-06-23 09:30:00,43.6,43.6,43.44,43.51,29854.0,40.2511,40.2511,40.1034,40.168,29854.0
2020-06-23 09:35:00,43.46,43.58,43.43,43.47,52681.0,40.1219,40.2327,40.0942,40.1311,52681.0
2020-06-23 09:40:00,43.48,43.64,43.48,43.61,51978.0,40.1403,40.2881,40.1403,40.2604,51978.0
2020-06-23 09:45:00,43.6,43.62,43.42,43.44,44426.0,40.2511,40.2696,40.085,40.1034,44426.0
2020-06-23 09:50:00,43.44,43.47,43.24,43.24,46566.0,40.1034,40.1311,39.9188,39.9188,46566.0
2020-06-23 09:55:00,43.26,43.36,43.25,43.29,56555.0,39.9372,40.0296,39.928,39.9649,56555.0
2020-06-23 10:00:00,43.29,43.33,43.16,43.23,56896.0,39.9649,40.0019,39.8449,39.9095,56896.0
2020-06-23 10:05:00,43.23,43.26,43.1,43.15,43018.0,39.9095,39.9372,39.7895,39.8357,43018.0
2020-06-23 10:10:00,43.14,43.16,43.06,43.12,44093.0,39.8265,39.8449,39.7526,39.808,44093.0
2020-06-23 10:15:00,43.12,43.15,43.07,43.1,31299.0,39.808,39.8357,39.7618,39.7895,31299.0
2020-06-23 10:20:00,43.1,43.11,42.94,43.02,27798.0,39.7895,39.7988,39.6418,39.7157,27798.0
2020-06-23 10:25:00,43.03,43.04,42.95,43.03,20607.0,39.7249,39.7341,39.6511,39.7249,20607.0
2020-06-23 10:30:00,43.03,43.05,42.95,42.99,17820.0,39.7249,39.7434,39.6511,39.688,17820.0
2020-06-23 10:35:00,42.99,43.0,42.9,42.93,18663.0,39.688,39.6972,39.6049,39.6326,18663.0
2020-06-23 10:40:00,42.91,42.97,42.86,42.88,14284.0,39.6141,39.6695,39.568,39.5864,14284.0
2020-06-23 10:45:00,42.89,42.92,42.76,42.88,28165.0,39.5957,39.6234,39.4756,39.5864,28165.0
2020-06-23 10:50:00,42.87,42.92,42.84,42.9,14213.0,39.5772,39.6234,39.5495,39.6049,14213.0
2020-06-23 10:55:00,42.89,42.89,42.82,42.86,15100.0,39.5957,39.5957,39.531,39.568,15100.0
2020-06-23 11:00:00,42.85,42.97,42.77,42.95,41431.0,39.5587,39.6695,39.4849,39.6511,41431.0
2020-06-23 11:05:00,42.95,42.96,42.91,42.94,13621.0,39.6511,39.6603,39.6141,39.6418,13621.0
2020-06-23 11:10:00,42.95,43.02,42.93,42.94,82003.0,39.6511,39.7157,39.6326,39.6418,82003.0
2020-06-23 11:15:00,42.92,42.95,42.89,42.91,70164.0,39.6234,39.6511,39.5957,39.6141,70164.0
2020-06-23 11:20:00,42.91,43.05,42.89,43.05,50885.0,39.6141,39.7434,39.5957,39.7434,50885.0
2020-06-23 11:25:00,43.04,43.04,42.93,42.95,23898.0,39.7341,39.7341,39.6326,39.6511,23898.0
2020-06-23 11:30:00,42.95,43.0,42.92,42.99,10333.0,39.6511,39.6972,39.6234,39.688,10333.0
2020-06-23 11:35:00,43.01,43.01,42.92,42.94,44466.0,39.7064,39.7064,39.6234,39.6418,44466.0
2020-06-23 11:40:00,42.95,42.99,42.92,42.93,14700.0,39.6511,39.688,39.6234,39.6326,14700.0
2020-06-23 11:45:00,42.94,42.97,42.92,42.94,11122.0,39.6418,39.6695,39.6234,39.6418,11122.0
2020-06-23 11:50:00,42.94,42.94,42.84,42.89,42853.0,39.6418,39.6418,39.5495,39.5957,42853.0
2020-06-23 11:55:00,42.89,42.99,42.89,42.99,19465.0,39.5957,39.688,39.5957,39.688,19465.0
2020-06-23 12:00:00,42.99,43.07,42.99,43.04,42671.0,39.688,39.7618,39.688,39.7341,42671.0
2020-06-23 12:05:00,43.07,43.11,43.05,43.05,32142.0,39.7618,39.7988,39.7434,39.7434,32142.0
2020-06-23 12:10:00,43.05,43.09,43.01,43.02,12548.0,39.7434,39.7803,39.7064,39.7157,12548.0
2020-06-23 12:15:00,43.01,43.02,42.96,42.97,27210.0,39.7064,39.7157,39.6603,39.6695,27210.0
2020-06-23 12:20:00,42.96,43.02,42.91,43.0,17277.0,39.6603,39.7157,39.6141,39.6972,17277.0
2020-06-23 12:25:00,43.01,43.01,42.95,42.96,11372.0,39.7064,39.7064,39.6511,39.6603,11372.0
2020-06-23 12:30:00,42.97,42.98,42.92,42.93,8669.0,39.6695,39.6787,39.6234,39.6326,8669.0
2020-06-23 12:35:00,42.93,42.95,42.9,42.93,16432.0,39.6326,39.6511,39.6049,39.6326,16432.0
2020-06-23 12:40:00,42.92,42.92,42.88,42.9,8996.0,39.6234,39.6234,39.5864,39.6049,8996.0
2020-06-23 12:45:00,42.9,42.96,42.87,42.94,10767.0,39.6049,39.6603,39.5772,39.6418,10767.0
2020-06-23 12:50:00,42.94,42.96,42.92,42.93,7157.0,39.6418,39.6603,39.6234,39.6326,7157.0
2020-06-23 12:55:00,42.93,42.96,42.91,42.91,15185.0,39.6326,39.6603,39.6141,39.6141,15185.0
2020-06-23 13:00:00,42.92,42.96,42.92,42.96,10776.0,39.6234,39.6603,39.6234,39.6603,10776.0
2020-06-23 13:05:00,42.97,43.0,42.94,43.0,16532.0,39.6695,39.6972,39.6418,39.6972,16532.0
2020-06-23 13:10:00,43.0,43.01,42.98,43.0,5643.0,39.6972,39.7064,39.6787,39.6972,5643.0
2020-06-23 13:15:00,43.01,43.02,42.98,43.02,9864.0,39.7064,39.7157,39.6787,39.7157,9864.0
2020-06-23 13:20:00,43.02,43.07,43.02,43.05,12632.0,39.7157,39.7618,39.7157,39.7434,12632.0
2020-06-23 13:25:00,43.06,43.06,43.02,43.04,15794.0,39.7526,39.7526,39.7157,39.7341,15794.0
2020-06-23 13:30:00,43.05,43.09,43.05,43.05,23428.0,39.7434,39.7803,39.7434,39.7434,23428.0
2020-06-23 13:35:00,43.06,43.09,43.06,43.09,7385.0,39.7526,39.7803,39.7526,39.7803,7385.0
2020-06-23 13:40:00,43.1,43.12,43.08,43.11,9671.0,39.7895,39.808,39.7711,39.7988,9671.0
2020-06-23 13:45:00,43.1,43.13,43.09,43.12,13729.0,39.7895,39.8172,39.7803,39.808,13729.0
2020-06-23 13:50:00,43.12,43.15,43.06,43.13,41514.0,39.808,39.8357,39.7526,39.8172,41514.0
2020-06-23 13:55:00,43.14,43.17,43.1,43.13,25255.0,39.8265,39.8542,39.7895,39.8172,25255.0
2020-06-23 14:00:00,43.12,43.12,43.0,43.05,27605.0,39.808,39.808,39.6972,39.7434,27605.0
2020-06-23 14:05:00,43.05,43.11,43.02,43.09,21636.0,39.7434,39.7988,39.7157,39.7803,21636.0
2020-06-23 14:10:00,43.1,43.1,43.04,43.05,6280.0,39.7895,39.7895,39.7341,39.7434,6280.0
2020-06-23 14:15:00,43.05,43.12,43.05,43.11,4241.0,39.7434,39.808,39.7434,39.7988,4241.0
2020-06-23 14:20:00,43.12,43.17,43.12,43.16,6672.0,39.808,39.8542,39.808,39.8449,6672.0
2020-06-23 14:25:00,43.16,43.23,43.14,43.23,8814.0,39.8449,39.9095,39.8265,39.9095,8814.0
2020-06-23 14:30:00,43.23,43.23,43.2,43.22,6333.0,39.9095,39.9095,39.8818,39.9003,6333.0
2020-06-23 14:35:00,43.23,43.26,43.21,43.26,11216.0,39.9095,39.9372,39.8911,39.9372,11216.0
2020-06-23 14:40:00,43.26,43.31,43.22,43.26,10921.0,39.9372,39.9834,39.9003,39.9372,10921.0
2020-06-23 14:45:00,43.25,43.25,43.14,43.16,9849.0,39.928,39.928,39.8265,39.8449,9849.0
2020-06-23 14:50:00,43.16,43.19,43.13,43.18,12913.0,39.8449,39.8726,39.8172,39.8634,12913.0
2020-06-23 14:55:00,43.18,43.19,43.14,43.17,6500.0,39.8634,39.8726,39.8265,39.8542,6500.0
2020-06-23 15:00:00,43.17,43.17,43.09,43.12,30309.0,39.8542,39.8542,39.7803,39.808,30309.0
2020-06-23 15:05:00,43.12,43.18,43.09,43.16,26201.0,39.808,39.8634,39.7803,39.8449,26201.0
2020-06-23 15:10:00,43.18,43.21,43.14,43.21,15994.0,39.8634,39.8911,39.8265,39.8911,15994.0
2020-06-23 15:15:00,43.2,43.24,43.2,43.24,15425.0,39.8818,39.9188,39.8818,39.9188,15425.0
2020-06-23 15:20:00,43.23,43.25,43.19,43.2,15628.0,39.9095,39.928,39.8726,39.8818,15628.0
2020-06-23 15:25:00,43.21,43.22,43.15,43.17,29048.0,39.8911,39.9003,39.8357,39.8542,29048.0
2020-06-23 15:30:00,43.17,43.2,43.12,43.19,20567.0,39.8542,39.8818,39.808,39.8726,20567.0
2020-06-23 15:35:00,43.19,43.25,43.19,43.24,22843.0,39.8726,39.928,39.8726,39.9188,22843.0
2020-06-23 15:40:00,43.23,43.23,43.16,43.21,18929.0,39.9095,39.9095,39.8449,39.8911,18929.0
2020-06-23 15:45:00,43.21,43.23,43.17,43.23,24934.0,39.8911,39.9095,39.8542,39.9095,24934.0
2020-06-23 15:50:00,43.23,43.23,43.02,43.12,162694.0,39.9095,39.9095,39.7157,39.808,162694.0
2020-06-23 15:55:00,43.12,43.14,43.09,43.1,71028.0,39.808,39.8265,39.7803,39.7895,71028.0
2020-06-24 09:30:00,42.56,42.72,42.53,42.69,92789.0,39.291,39.4387,39.2633,39.411,92789.0
2020-06-24 09:35:00,42.64,42.88,42.64,42.84,68240.0,39.3649,39.5864,39.3649,39.5495,68240.0
2020-06-24 09:40:00,42.81,42.81,42.54,42.55,182375.0,39.5218,39.5218,39.2725,39.2818,182375.0
2020-06-24 09:45:00,42.57,42.58,42.22,42.23,216867.0,39.3002,39.3095,38.9771,38.9864,216867.0
2020-06-24 09:50:00,42.24,42.3,42.13,42.15,77251.0,38.9956,39.051,38.894,38.9125,77251.0
2020-06-24 09:55:00,42.15,42.22,41.91,41.91,105171.0,38.9125,38.9771,38.6909,38.6909,105171.0
2020-06-24 10:00:00,41.92,42.04,41.91,41.91,90296.0,38.7002,38.8109,38.6909,38.6909,90296.0
2020-06-24 10:05:00,41.92,42.1,41.91,42.0,44475.0,38.7002,38.8663,38.6909,38.774,44475.0
2020-06-24 10:10:00,42.0,42.21,41.95,42.2,80599.0,38.774,38.9679,38.7279,38.9587,80599.0
2020-06-24 10:15:00,42.21,42.21,42.0,42.09,42975.0,38.9679,38.9679,38.774,38.8571,42975.0
2020-06-24 10:20:00,42.09,42.21,42.05,42.2,124073.0,38.8571,38.9679,38.8202,38.9587,124073.0
2020-06-24 10:25:00,42.2,42.26,42.14,42.2,43574.0,38.9587,39.014,38.9033,38.9587,43574.0
2020-06-24 10:30:00,42.2,42.21,42.0,42.03,57025.0,38.9587,38.9679,38.774,38.8017,57025.0
2020-06-24 10:35:00,42.02,42.11,41.89,41.95,35379.0,38.7925,38.8756,38.6725,38.7279,35379.0
2020-06-24 10:40:00,41.95,42.04,41.93,42.03,88513.0,38.7279,38.8109,38.7094,38.8017,88513.0
2020-06-24 10:45:00,42.03,42.03,41.98,42.01,58729.0,38.8017,38.8017,38.7556,38.7833,58729.0
2020-06-24 10:50:00,42.01,42.12,41.94,41.95,46664.0,38.7833,38.8848,38.7186,38.7279,46664.0
2020-06-24 10:55:00,41.95,42.05,41.95,41.97,26265.0,38.7279,38.8202,38.7279,38.7463,26265.0
2020-06-24 11:00:00,41.95,42.07,41.92,42.02,24286.0,38.7279,38.8386,38.7002,38.7925,24286.0
2020-06-24 11:05:00,42.02,42.05,41.8,41.82,34988.0,38.7925,38.8202,38.5894,38.6078,34988.0
2020-06-24 11:10:00,41.81,41.85,41.71,41.74,28079.0,38.5986,38.6355,38.5063,38.534,28079.0
2020-06-24 11:15:00,41.73,41.81,41.62,41.62,159272.0,38.5248,38.5986,38.4232,38.4232,159272.0
2020-06-24 11:20:00,41.63,41.66,41.57,41.61,71098.0,38.4324,38.4601,38.377,38.414,71098.0
2020-06-24 11:25:00,41.61,41.73,41.61,41.69,55431.0,38.414,38.5248,38.414,38.4878,55431.0
2020-06-24 11:30:00,41.69,41.69,41.5,41.55,45575.0,38.4878,38.4878,38.3124,38.3586,45575.0
2020-06-24 11:35:00,41.54,41.59,41.32,41.33,187388.0,38.3494,38.3955,38.1462,38.1555,187388.0
2020-06-24 11:40:00,41.33,41.35,41.05,41.07,103144.0,38.1555,38.1739,37.897,37.9155,103144.0
2020-06-24 11:45:00,41.07,41.21,41.05,41.09,86488.0,37.9155,38.0447,37.897,37.9339,86488.0
2020-06-24 11:50:00,41.1,41.21,41.08,41.14,88391.0,37.9431,38.0447,37.9247,37.9801,88391.0
2020-06-24 11:55:00,41.15,41.33,41.13,41.33,64497.0,37.9893,38.1555,37.9708,38.1555,64497.0
2020-06-24 12:00:00,41.33,41.49,41.29,41.49,82551.0,38.1555,38.3032,38.1186,38.3032,82551.0
2020-06-24 12:05:00,41.51,41.52,41.31,41.31,52596.0,38.3217,38.3309,38.137,38.137,52596.0
2020-06-24 12:10:00,41.32,41.38,41.28,41.35,17403.0,38.1462,38.2016,38.1093,38.1739,17403.0
2020-06-24 12:15:00,41.35,41.49,41.34,41.48,19956.0,38.1739,38.3032,38.1647,38.294,19956.0
2020-06-24 12:20:00,41.48,41.48,41.4,41.45,55610.0,38.294,38.294,38.2201,38.2663,55610.0
2020-06-24 12:25:00,41.45,41.47,41.37,41.41,27858.0,38.2663,38.2847,38.1924,38.2293,27858.0
2020-06-24 12:30:00,41.4,41.44,41.39,41.39,14430.0,38.2201,38.257,38.2109,38.2109,14430.0
2020-06-24 12:35:00,41.4,41.46,41.39,41.46,14750.0,38.2201,38.2755,38.2109,38.2755,14750.0
2020-06-24 12:40:00,41.46,41.63,41.44,41.63,29505.0,38.2755,38.4324,38.257,38.4324,29505.0
2020-06-24 12:45:00,41.63,41.69,41.63,41.63,17696.0,38.4324,38.4878,38.4324,38.4324,17696.0
2020-06-24 12:50:00,41.62,41.68,41.58,41.68,16087.0,38.4232,38.4786,38.3863,38.4786,16087.0
2020-06-24 12:55:00,41.66,41.78,41.66,41.77,24675.0,38.4601,38.5709,38.4601,38.5617,24675.0
2020-06-24 13:00:00,41.78,41.81,41.74,41.8,25122.0,38.5709,38.5986,38.534,38.5894,25122.0
2020-06-24 13:05:00,41.81,41.85,41.74,41.78,42461.0,38.5986,38.6355,38.534,38.5709,42461.0
2020-06-24 13:10:00,41.77,41.81,41.7,41.71,25423.0,38.5617,38.5986,38.4971,38.5063,25423.0
2020-06-24 13:15:00,41.71,41.8,41.69,41.73,24309.0,38.5063,38.5894,38.4878,38.5248,24309.0
2020-06-24 13:20:00,41.73,41.73,41.6,41.6,32631.0,38.5248,38.5248,38.4047,38.4047,32631.0
2020-06-24 13:25:00,41.6,41.62,41.51,41.54,32867.0,38.4047,38.4232,38.3217,38.3494,32867.0
2020-06-24 13:30:00,41.54,41.56,41.5,41.53,52323.0,38.3494,38.3678,38.3124,38.3401,52323.0
2020-06-24 13:35:00,41.53,41.58,41.49,41.52,77900.0,38.3401,38.3863,38.3032,38.3309,77900.0
2020-06-24 13:40:00,41.52,41.59,41.51,41.56,24753.0,38.3309,38.3955,38.3217,38.3678,24753.0
2020-06-24 13:45:00,41.57,41.59,41.46,41.59,50772.0,38.377,38.3955,38.2755,38.3955,50772.0
2020-06-24 13:50:00,41.57,41.59,41.5,41.59,45981.0,38.377,38.3955,38.3124,38.3955,45981.0
2020-06-24 13:55:00,41.59,41.6,41.54,41.59,43262.0,38.3955,38.4047,38.3494,38.3955,43262.0
2020-06-24 14:00:00,41.59,41.63,41.45,41.53,71307.0,38.3955,38.4324,38.2663,38.3401,71307.0
2020-06-24 14:05:00,41.53,41.68,41.53,41.68,41590.0,38.3401,38.4786,38.3401,38.4786,41590.0
2020-06-24 14:10:00,41.67,41.69,41.58,41.63,35904.0,38.4694,38.4878,38.3863,38.4324,35904.0
2020-06-24 14:15:00,41.63,41.72,41.62,41.68,33336.0,38.4324,38.5155,38.4232,38.4786,33336.0
2020-06-24 14:20:00,41.68,41.72,41.65,41.67,30432.0,38.4786,38.5155,38.4509,38.4694,30432.0
2020-06-24 14:25:00,41.67,41.81,41.65,41.77,37547.0,38.4694,38.5986,38.4509,38.5617,37547.0
2020-06-24 14:30:00,41.75,41.8,41.71,41.79,40775.0,38.5432,38.5894,38.5063,38.5801,40775.0
2020-06-24 14:35:00,41.78,41.78,41.68,41.72,29844.0,38.5709,38.5709,38.4786,38.5155,29844.0
2020-06-24 14:40:00,41.7,41.75,41.56,41.57,168385.0,38.4971,38.5432,38.3678,38.377,168385.0
2020-06-24 14:45:00,41.56,41.67,41.55,41.62,69860.0,38.3678,38.4694,38.3586,38.4232,69860.0
2020-06-24 14:50:00,41.61,41.61,41.51,41.54,53272.0,38.414,38.414,38.3217,38.3494,53272.0
2020-06-24 14:55:00,41.54,41.6,41.5,41.51,49753.0,38.3494,38.4047,38.3124,38.3217,49753.0
2020-06-24 15:00:00,41.52,41.71,41.52,41.7,131715.0,38.3309,38.5063,38.3309,38.4971,131715.0
2020-06-24 15:05:00,41.71,41.71,41.62,41.63,55253.0,38.5063,38.5063,38.4232,38.4324,55253.0
2020-06-24 15:10:00,41.64,41.77,41.6,41.74,70629.0,38.4417,38.5617,38.4047,38.534,70629.0
2020-06-24 15:15:00,41.73,41.83,41.7,41.8,99045.0,38.5248,38.6171,38.4971,38.5894,99045.0
2020-06-24 15:20:00,41.8,41.83,41.69,41.71,76552.0,38.5894,38.6171,38.4878,38.5063,76552.0
2020-06-24 15:25:00,41.72,41.76,41.69,41.73,132177.0,38.5155,38.5525,38.4878,38.5248,132177.0
2020-06-24 15:30:00,41.73,41.77,41.68,41.73,108861.0,38.5248,38.5617,38.4786,38.5248,108861.0
2020-06-24 15:35:00,41.73,41.77,41.67,41.71,114634.0,38.5248,38.5617,38.4694,38.5063,114634.0
2020-06-24 15:40:00,41.71,41.87,41.7,41.86,79860.0,38.5063,38.654,38.4971,38.6448,79860.0
2020-06-24 15:45:00,41.86,41.91,41.78,41.78,181648.0,38.6448,38.6909,38.5709,38.5709,181648.0
2020-06-24 15:50:00,41.77,41.77,41.56,41.58,235171.0,38.5617,38.5617,38.3678,38.3863,235171.0
2020-06-24 15:55:00,41.58,41.66,41.56,41.6,429518.0,38.3863,38.4601,38.3678,38.4047,429518.0
2020-06-25 09:30:00,41.45,41.45,41.18,41.3,27270.0,38.2663,38.2663,38.017,38.1278,27270.0
2020-06-25 09:35:00,41.29,41.42,41.24,41.38,60012.0,38.1186,38.2386,38.0724,38.2016,60012.0
2020-06-25 09:40:00,41.4,41.4,41.02,41.12,101776.0,38.2201,38.2201,37.8693,37.9616,101776.0
2020-06-25 09:45:00,41.13,41.21,41.05,41.13,34714.0,37.9708,38.0447,37.897,37.9708,34714.0
2020-06-25 09:50:00,41.12,41.48,41.12,41.44,65427.0,37.9616,38.294,37.9616,38.257,65427.0
2020-06-25 09:55:00,41.43,41.53,41.32,41.52,142941.0,38.2478,38.3401,38.1462,38.3309,142941.0
2020-06-25 10:00:00,41.53,41.71,41.51,41.66,53985.0,38.3401,38.5063,38.3217,38.4601,53985.0
2020-06-25 10:05:00,41.65,41.66,41.46,41.5,43220.0,38.4509,38.4601,38.2755,38.3124,43220.0
2020-06-25 10:10:00,41.52,41.76,41.5,41.76,61192.0,38.3309,38.5525,38.3124,38.5525,61192.0
2020-06-25 10:15:00,41.75,41.75,41.6,41.61,75926.0,38.5432,38.5432,38.4047,38.414,75926.0
2020-06-25 10:20:00,41.61,41.79,41.61,41.74,46479.0,38.414,38.5801,38.414,38.534,46479.0
2020-06-25 10:25:00,41.75,41.89,41.7,41.78,93727.0,38.5432,38.6725,38.4971,38.5709,93727.0
2020-06-25 10:30:00,41.79,41.82,41.55,41.55,107035.0,38.5801,38.6078,38.3586,38.3586,107035.0
2020-06-25 10:35:00,41.56,41.6,41.44,41.49,83980.0,38.3678,38.4047,38.257,38.3032,83980.0
2020-06-25 10:40:00,41.48,41.54,41.38,41.41,49391.0,38.294,38.3494,38.2016,38.2293,49391.0
2020-06-25 10:45:00,41.4,41.53,41.35,41.37,27700.0,38.2201,38.3401,38.1739,38.1924,27700.0
2020-06-25 10:50:00,41.37,41.48,41.33,41.35,59971.0,38.1924,38.294,38.1555,38.1739,59971.0
2020-06-25 10:55:00,41.33,41.41,41.26,41.38,199302.0,38.1555,38.2293,38.0909,38.2016,199302.0
2020-06-25 11:00:00,41.37,41.42,41.28,41.35,74921.0,38.1924,38.2386,38.1093,38.1739,74921.0
2020-06-25 11:05:00,41.35,41.35,41.22,41.26,80153.0,38.1739,38.1739,38.0539,38.0909,80153.0
2020-06-25 11:10:00,41.25,41.43,41.21,41.4,45737.0,38.0816,38.2478,38.0447,38.2201,45737.0
2020-06-25 11:15:00,41.4,41.54,41.36,41.48,38644.0,38.2201,38.3494,38.1832,38.294,38644.0
2020-06-25 11:20:00,41.48,41.48,41.37,41.4,24881.0,38.294,38.294,38.1924,38.2201,24881.0
2020-06-25 11:25:00,41.41,41.41,41.3,41.33,18900.0,38.2293,38.2293,38.1278,38.1555,18900.0
2020-06-25 11:30:00,41.33,41.42,41.22,41.22,61722.0,38.1555,38.2386,38.0539,38.0539,61722.0
2020-06-25 11:35:00,41.21,41.26,41.16,41.24,88377.0,38.0447,38.0909,37.9985,38.0724,88377.0
2020-06-25 11:40:00,41.24,41.32,41.17,41.31,47265.0,38.0724,38.1462,38.0078,38.137,47265.0
2020-06-25 11:45:00,41.3,41.39,41.28,41.39,46172.0,38.1278,38.2109,38.1093,38.2109,46172.0
2020-06-25 11:50:00,41.39,41.44,41.39,41.42,34741.0,38.2109,38.257,38.2109,38.2386,34741.0
2020-06-25 11:55:00,41.41,41.48,41.41,41.43,21763.0,38.2293,38.294,38.2293,38.2478,21763.0
2020-06-25 12:00:00,41.44,41.55,41.44,41.53,45566.0,38.257,38.3586,38.257,38.3401,45566.0
2020-06-25 12:05:00,41.53,41.59,41.47,41.47,30658.0,38.3401,38.3955,38.2847,38.2847,30658.0
2020-06-25 12:10:00,41.47,41.52,41.44,41.48,12666.0,38.2847,38.3309,38.257,38.294,12666.0
2020-06-25 12:15:00,41.49,41.58,41.49,41.55,13694.0,38.3032,38.3863,38.3032,38.3586,13694.0
2020-06-25 12:20:00,41.56,41.63,41.56,41.59,18004.0,38.3678,38.4324,38.3678,38.3955,18004.0
2020-06-25 12:25:00,41.59,41.59,41.52,41.52,9152.0,38.3955,38.3955,38.3309,38.3309,9152.0
2020-06-25 12:30:00,41.52,41.64,41.52,41.64,45504.0,38.3309,38.4417,38.3309,38.4417,45504.0
2020-06-25 12:35:00,41.64,41.69,41.6,41.63,76348.0,38.4417,38.4878,38.4047,38.4324,76348.0
2020-06-25 12:40:00,41.64,41.7,41.62,41.68,22422.0,38.4417,38.4971,38.4232,38.4786,22422.0
2020-06-25 12:45:00,41.68,41.72,41.63,41.64,21423.0,38.4786,38.5155,38.4324,38.4417,21423.0
2020-06-25 12:50:00,41.64,41.65,41.59,41.62,11922.0,38.4417,38.4509,38.3955,38.4232,11922.0
2020-06-25 12:55:00,41.62,41.62,41.55,41.58,12547.0,38.4232,38.4232,38.3586,38.3863,12547.0
2020-06-25 13:00:00,41.57,41.58,41.46,41.52,17092.0,38.377,38.3863,38.2755,38.3309,17092.0
2020-06-25 13:05:00,41.53,41.56,41.5,41.52,16123.0,38.3401,38.3678,38.3124,38.3309,16123.0
2020-06-25 13:10:00,41.52,41.53,41.48,41.5,28930.0,38.3309,38.3401,38.294,38.3124,28930.0
2020-06-25 13:15:00,41.49,41.57,41.49,41.54,17605.0,38.3032,38.377,38.3032,38.3494,17605.0
2020-06-25 13:20:00,41.53,41.55,41.46,41.46,19593.0,38.3401,38.3586,38.2755,38.2755,19593.0
2020-06-25 13:25:00,41.46,41.52,41.45,41.48,12150.0,38.2755,38.3309,38.2663,38.294,12150.0
2020-06-25 13:30:00,41.47,41.49,41.4,41.44,46851.0,38.2847,38.3032,38.2201,38.257,46851.0
2020-06-25 13:35:00,41.45,41.5,41.43,41.49,23800.0,38.2663,38.3124,38.2478,38.3032,23800.0
2020-06-25 13:40:00,41.48,41.49,41.43,41.46,63229.0,38.294,38.3032,38.2478,38.2755,63229.0
2020-06-25 13:45:00,41.46,41.49,41.45,41.46,23178.0,38.2755,38.3032,38.2663,38.2755,23178.0
2020-06-25 13:50:00,41.45,41.46,41.42,41.42,31767.0,38.2663,38.2755,38.2386,38.2386,31767.0
2020-06-25 13:55:00,41.42,41.44,41.4,41.43,16135.0,38.2386,38.257,38.2201,38.2478,16135.0
2020-06-25 14:00:00,41.43,41.45,41.36,41.4,58012.0,38.2478,38.2663,38.1832,38.2201,58012.0
2020-06-25 14:05:00,41.39,41.46,41.39,41.44,32710.0,38.2109,38.2755,38.2109,38.257,32710.0
2020-06-25 14:10:00,41.44,41.49,41.43,41.48,23579.0,38.257,38.3032,38.2478,38.294,23579.0
2020-06-25 14:15:00,41.48,41.57,41.47,41.54,44443.0,38.294,38.377,38.2847,38.3494,44443.0
2020-06-25 14:20:00,41.53,41.54,41.39,41.4,76857.0,38.3401,38.3494,38.2109,38.2201,76857.0
2020-06-25 14:25:00,41.41,41.45,41.4,41.44,22235.0,38.2293,38.2663,38.2201,38.257,22235.0
2020-06-25 14:30:00,41.44,41.44,41.34,41.35,16984.0,38.257,38.257,38.1647,38.1739,16984.0
2020-06-25 14:35:00,41.35,41.38,41.32,41.36,59659.0,38.1739,38.2016,38.1462,38.1832,59659.0
2020-06-25 14:40:00,41.35,41.4,41.34,41.39,29658.0,38.1739,38.2201,38.1647,38.2109,29658.0
2020-06-25 14:45:00,41.4,41.4,41.33,41.34,17071.0,38.2201,38.2201,38.1555,38.1647,17071.0
2020-06-25 14:50:00,41.34,41.42,41.32,41.39,22614.0,38.1647,38.2386,38.1462,38.2109,22614.0
2020-06-25 14:55:00,41.39,41.42,41.34,41.34,22731.0,38.2109,38.2386,38.1647,38.1647,22731.0
2020-06-25 15:00:00,41.34,41.47,41.31,41.47,32796.0,38.1647,38.2847,38.137,38.2847,32796.0
2020-06-25 15:05:00,41.47,41.61,41.47,41.57,76616.0,38.2847,38.414,38.2847,38.377,76616.0
2020-06-25 15:10:00,41.57,41.6,41.51,41.55,23522.0,38.377,38.4047,38.3217,38.3586,23522.0
2020-06-25 15:15:00,41.54,41.64,41.54,41.6,59024.0,38.3494,38.4417,38.3494,38.4047,59024.0
2020-06-25 15:20:00,41.6,41.68,41.59,41.68,41899.0,38.4047,38.4786,38.3955,38.4786,41899.0
2020-06-25 15:25:00,41.67,41.79,41.66,41.75,62233.0,38.4694,38.5801,38.4601,38.5432,62233.0
2020-06-25 15:30:00,41.74,41.83,41.67,41.79,77737.0,38.534,38.6171,38.4694,38.5801,77737.0
2020-06-25 15:35:00,41.78,41.79,41.69,41.72,52046.0,38.5709,38.5801,38.4878,38.5155,52046.0
2020-06-25 15:40:00,41.72,41.77,41.69,41.77,62198.0,38.5155,38.5617,38.4878,38.5617,62198.0
2020-06-25 15:45:00,41.76,41.8,41.65,41.66,114628.0,38.5525,38.5894,38.4509,38.4601,114628.0
2020-06-25 15:50:00,41.66,41.8,41.65,41.8,141265.0,38.4601,38.5894,38.4509,38.5894,141265.0
2020-06-25 15:55:00,41.8,41.82,41.74,41.79,223889.0,38.5894,38.6078,38.534,38.5801,223889.0
2020-06-26 09:30:00,41.94,42.21,41.94,42.21,121010.0,38.7186,38.9679,38.7186,38.9679,121010.0
2020-06-26 09:35:00,42.21,42.35,42.06,42.31,171539.0,38.9679,39.0971,38.8294,39.0602,171539.0
2020-06-26 09:40:00,42.32,42.34,42.14,42.18,108806.0,39.0694,39.0879,38.9033,38.9402,108806.0
2020-06-26 09:45:00,42.16,42.33,42.13,42.31,69929.0,38.9217,39.0787,38.894,39.0602,69929.0
2020-06-26 09:50:00,42.31,42.37,42.22,42.36,120449.0,39.0602,39.1156,38.9771,39.1064,120449.0
2020-06-26 09:55:00,42.36,42.48,42.28,42.44,83056.0,39.1064,39.2172,39.0325,39.1802,83056.0
2020-06-26 10:00:00,42.44,42.49,42.18,42.19,97333.0,39.1802,39.2264,38.9402,38.9494,97333.0
2020-06-26 10:05:00,42.18,42.3,42.14,42.22,82027.0,38.9402,39.051,38.9033,38.9771,82027.0
2020-06-26 10:10:00,42.22,42.23,41.93,41.96,164319.0,38.9771,38.9864,38.7094,38.7371,164319.0
2020-06-26 10:15:00,41.96,42.01,41.89,41.94,91937.0,38.7371,38.7833,38.6725,38.7186,91937.0
2020-06-26 10:20:00,41.94,41.97,41.69,41.82,107203.0,38.7186,38.7463,38.4878,38.6078,107203.0
2020-06-26 10:25:00,41.82,41.97,41.82,41.95,133369.0,38.6078,38.7463,38.6078,38.7279,133369.0
2020-06-26 10:30:00,41.93,41.97,41.7,41.72,69167.0,38.7094,38.7463,38.4971,38.5155,69167.0
2020-06-26 10:35:00,41.73,41.75,41.63,41.65,44603.0,38.5248,38.5432,38.4324,38.4509,44603.0
2020-06-26 10:40:00,41.63,41.81,41.62,41.79,46177.0,38.4324,38.5986,38.4232,38.5801,46177.0
2020-06-26 10:45:00,41.78,41.82,41.71,41.72,70374.0,38.5709,38.6078,38.5063,38.5155,70374.0
2020-06-26 10:50:00,41.73,41.89,41.64,41.76,57800.0,38.5248,38.6725,38.4417,38.5525,57800.0
2020-06-26 10:55:00,41.76,41.84,41.68,41.77,135434.0,38.5525,38.6263,38.4786,38.5617,135434.0
2020-06-26 11:00:00,41.78,41.84,41.74,41.82,56681.0,38.5709,38.6263,38.534,38.6078,56681.0
2020-06-26 11:05:00,41.81,41.93,41.8,41.86,47355.0,38.5986,38.7094,38.5894,38.6448,47355.0
2020-06-26 11:10:00,41.86,41.92,41.78,41.86,40147.0,38.6448,38.7002,38.5709,38.6448,40147.0
2020-06-26 11:15:00,41.87,41.87,41.74,41.81,62860.0,38.654,38.654,38.534,38.5986,62860.0
2020-06-26 11:20:00,41.81,41.9,41.79,41.89,40901.0,38.5986,38.6817,38.5801,38.6725,40901.0
2020-06-26 11:25:00,41.89,41.91,41.81,41.88,53013.0,38.6725,38.6909,38.5986,38.6632,53013.0
2020-06-26 11:30:00,41.9,41.94,41.82,41.88,31654.0,38.6817,38.7186,38.6078,38.6632,31654.0
2020-06-26 11:35:00,41.89,42.02,41.89,41.99,39339.0,38.6725,38.7925,38.6725,38.7648,39339.0
2020-06-26 11:40:00,41.98,42.0,41.92,41.98,35627.0,38.7556,38.774,38.7002,38.7556,35627.0
2020-06-26 11:45:00,41.98,41.98,41.87,41.95,26190.0,38.7556,38.7556,38.654,38.7279,26190.0
2020-06-26 11:50:00,41.94,41.94,41.82,41.83,31377.0,38.7186,38.7186,38.6078,38.6171,31377.0
2020-06-26 11:55:00,41.83,41.96,41.82,41.9,22996.0,38.6171,38.7371,38.6078,38.6817,22996.0
2020-06-26 12:00:00,41.9,41.91,41.76,41.81,77490.0,38.6817,38.6909,38.5525,38.5986,77490.0
2020-06-26 12:05:00,41.82,41.84,41.79,41.81,27408.0,38.6078,38.6263,38.5801,38.5986,27408.0
2020-06-26 12:10:00,41.8,41.87,41.8,41.82,15536.0,38.5894,38.654,38.5894,38.6078,15536.0
2020-06-26 12:15:00,41.8,41.82,41.66,41.66,44164.0,38.5894,38.6078,38.4601,38.4601,44164.0
2020-06-26 12:20:00,41.67,41.82,41.62,41.81,42529.0,38.4694,38.6078,38.4232,38.5986,42529.0
2020-06-26 12:25:00,41.8,41.88,41.79,41.84,26815.0,38.5894,38.6632,38.5801,38.6263,26815.0
2020-06-26 12:30:00,41.84,41.85,41.73,41.77,51273.0,38.6263,38.6355,38.5248,38.5617,51273.0
2020-06-26 12:35:00,41.77,41.83,41.74,41.82,23883.0,38.5617,38.6171,38.534,38.6078,23883.0
2020-06-26 12:40:00,41.82,41.82,41.73,41.77,21493.0,38.6078,38.6078,38.5248,38.5617,21493.0
2020-06-26 12:45:00,41.76,41.83,41.69,41.76,48369.0,38.5525,38.6171,38.4878,38.5525,48369.0
2020-06-26 12:50:00,41.76,41.82,41.72,41.76,55277.0,38.5525,38.6078,38.5155,38.5525,55277.0
2020-06-26 12:55:00,41.75,41.8,41.7,41.78,25181.0,38.5432,38.5894,38.4971,38.5709,25181.0
2020-06-26 13:00:00,41.78,41.88,41.74,41.81,34043.0,38.5709,38.6632,38.534,38.5986,34043.0
2020-06-26 13:05:00,41.83,41.9,41.83,41.85,31918.0,38.6171,38.6817,38.6171,38.6355,31918.0
2020-06-26 13:10:00,41.85,41.86,41.79,41.8,56678.0,38.6355,38.6448,38.5801,38.5894,56678.0
2020-06-26 13:15:00,41.8,41.82,41.78,41.8,21672.0,38.5894,38.6078,38.5709,38.5894,21672.0
2020-06-26 13:20:00,41.81,41.83,41.77,41.79,40236.0,38.5986,38.6171,38.5617,38.5801,40236.0
2020-06-26 13:25:00,41.77,41.77,41.7,41.7,62540.0,38.5617,38.5617,38.4971,38.4971,62540.0
2020-06-26 13:30:00,41.7,41.72,41.67,41.69,35717.0,38.4971,38.5155,38.4694,38.4878,35717.0
2020-06-26 13:35:00,41.69,41.72,41.61,41.7,73782.0,38.4878,38.5155,38.414,38.4971,73782.0
2020-06-26 13:40:00,41.7,41.71,41.6,41.62,26790.0,38.4971,38.5063,38.4047,38.4232,26790.0
2020-06-26 13:45:00,41.62,41.64,41.59,41.64,55797.0,38.4232,38.4417,38.3955,38.4417,55797.0
2020-06-26 13:50:00,41.64,41.65,41.56,41.59,43343.0,38.4417,38.4509,38.3678,38.3955,43343.0
2020-06-26 13:55:00,41.59,41.6,41.5,41.5,40460.0,38.3955,38.4047,38.3124,38.3124,40460.0
2020-06-26 14:00:00,41.49,41.53,41.45,41.47,48704.0,38.3032,38.3401,38.2663,38.2847,48704.0
2020-06-26 14:05:00,41.47,41.47,41.4,41.44,63344.0,38.2847,38.2847,38.2201,38.257,63344.0
2020-06-26 14:10:00,41.44,41.49,41.35,41.35,37012.0,38.257,38.3032,38.1739,38.1739,37012.0
2020-06-26 14:15:00,41.34,41.4,41.34,41.37,37962.0,38.1647,38.2201,38.1647,38.1924,37962.0
2020-06-26 14:20:00,41.36,41.43,41.35,41.38,41433.0,38.1832,38.2478,38.1739,38.2016,41433.0
2020-06-26 14:25:00,41.38,41.39,41.27,41.32,55206.0,38.2016,38.2109,38.1001,38.1462,55206.0
2020-06-26 14:30:00,41.33,41.4,41.28,41.36,81292.0,38.1555,38.2201,38.1093,38.1832,81292.0
2020-06-26 14:35:00,41.36,41.37,41.25,41.27,88065.0,38.1832,38.1924,38.0816,38.1001,88065.0
2020-06-26 14:40:00,41.26,41.38,41.26,41.34,38860.0,38.0909,38.2016,38.0909,38.1647,38860.0
2020-06-26 14:45:00,41.33,41.35,41.23,41.27,133858.0,38.1555,38.1739,38.0632,38.1001,133858.0
2020-06-26 14:50:00,41.28,41.39,41.28,41.35,43440.0,38.1093,38.2109,38.1093,38.1739,43440.0
2020-06-26 14:55:00,41.35,41.36,41.3,41.34,43081.0,38.1739,38.1832,38.1278,38.1647,43081.0
2020-06-26 15:00:00,41.34,41.44,41.34,41.4,55451.0,38.1647,38.257,38.1647,38.2201,55451.0
2020-06-26 15:05:00,41.4,41.42,41.31,41.36,99577.0,38.2201,38.2386,38.137,38.1832,99577.0
2020-06-26 15:10:00,41.35,41.46,41.33,41.45,60895.0,38.1739,38.2755,38.1555,38.2663,60895.0
2020-06-26 15:15:00,41.44,41.47,41.34,41.34,76569.0,38.257,38.2847,38.1647,38.1647,76569.0
2020-06-26 15:20:00,41.34,41.39,41.32,41.32,41542.0,38.1647,38.2109,38.1462,38.1462,41542.0
2020-06-26 15:25:00,41.31,41.43,41.28,41.42,48208.0,38.137,38.2478,38.1093,38.2386,48208.0
2020-06-26 15:30:00,41.42,41.43,41.31,41.34,61061.0,38.2386,38.2478,38.137,38.1647,61061.0
2020-06-26 15:35:00,41.35,41.36,41.25,41.31,52241.0,38.1739,38.1832,38.0816,38.137,52241.0
2020-06-26 15:40:00,41.3,41.49,41.28,41.48,254402.0,38.1278,38.3032,38.1093,38.294,254402.0
2020-06-26 15:45:00,41.48,41.54,41.36,41.38,235781.0,38.294,38.3494,38.1832,38.2016,235781.0
2020-06-26 15:50:00,41.38,41.44,41.3,41.3,262367.0,38.2016,38.257,38.1278,38.1278,262367.0
2020-06-26 15:55:00,41.3,41.34,41.23,41.24,964278.0,38.1278,38.1647,38.0632,38.0724,964278.0
2020-06-29 09:30:00,41.58,41.95,41.45,41.46,54613.0,38.3863,38.7279,38.2663,38.2755,54613.0
2020-06-29 09:35:00,41.44,41.47,41.25,41.26,280942.0,38.257,38.2847,38.0816,38.0909,280942.0
2020-06-29 09:40:00,41.28,41.38,41.14,41.31,69385.0,38.1093,38.2016,37.9801,38.137,69385.0
2020-06-29 09:45:00,41.31,41.52,41.31,41.52,57641.0,38.137,38.3309,38.137,38.3309,57641.0
2020-06-29 09:50:00,41.52,41.65,41.43,41.65,61825.0,38.3309,38.4509,38.2478,38.4509,61825.0
2020-06-29 09:55:00,41.66,41.81,41.63,41.77,87461.0,38.4601,38.5986,38.4324,38.5617,87461.0
2020-06-29 10:00:00,41.77,41.94,41.76,41.91,75495.0,38.5617,38.7186,38.5525,38.6909,75495.0
2020-06-29 10:05:00,41.92,42.05,41.81,42.05,90427.0,38.7002,38.8202,38.5986,38.8202,90427.0
2020-06-29 10:10:00,42.06,42.13,41.94,42.1,88617.0,38.8294,38.894,38.7186,38.8663,88617.0
2020-06-29 10:15:00,42.08,42.22,42.08,42.18,53570.0,38.8479,38.9771,38.8479,38.9402,53570.0
2020-06-29 10:20:00,42.19,42.24,42.13,42.22,49131.0,38.9494,38.9956,38.894,38.9771,49131.0
2020-06-29 10:25:00,42.22,42.33,42.22,42.32,40761.0,38.9771,39.0787,38.9771,39.0694,40761.0
2020-06-29 10:30:00,42.32,42.37,42.27,42.35,54067.0,39.0694,39.1156,39.0233,39.0971,54067.0
2020-06-29 10:35:00,42.36,42.5,42.3,42.5,106592.0,39.1064,39.2356,39.051,39.2356,106592.0
2020-06-29 10:40:00,42.5,42.51,42.36,42.41,49178.0,39.2356,39.2448,39.1064,39.1525,49178.0
2020-06-29 10:45:00,42.41,42.53,42.37,42.52,41080.0,39.1525,39.2633,39.1156,39.2541,41080.0
2020-06-29 10:50:00,42.51,42.59,42.43,42.43,64545.0,39.2448,39.3187,39.171,39.171,64545.0
2020-06-29 10:55:00,42.43,42.45,42.33,42.36,37349.0,39.171,39.1895,39.0787,39.1064,37349.0
2020-06-29 11:00:00,42.36,42.51,42.36,42.43,25514.0,39.1064,39.2448,39.1064,39.171,25514.0
2020-06-29 11:05:00,42.43,42.45,42.35,42.41,59556.0,39.171,39.1895,39.0971,39.1525,59556.0
2020-06-29 11:10:00,42.4,42.4,42.28,42.33,47214.0,39.1433,39.1433,39.0325,39.0787,47214.0
2020-06-29 11:15:00,42.33,42.39,42.28,42.38,61081.0,39.0787,39.1341,39.0325,39.1248,61081.0
2020-06-29 11:20:00,42.39,42.46,42.31,42.44,20875.0,39.1341,39.1987,39.0602,39.1802,20875.0
2020-06-29 11:25:00,42.43,42.53,42.43,42.51,25650.0,39.171,39.2633,39.171,39.2448,25650.0
2020-06-29 11:30:00,42.52,42.52,42.42,42.44,22483.0,39.2541,39.2541,39.1618,39.1802,22483.0
2020-06-29 11:35:00,42.45,42.54,42.44,42.47,19267.0,39.1895,39.2725,39.1802,39.2079,19267.0
2020-06-29 11:40:00,42.48,42.55,42.47,42.55,14987.0,39.2172,39.2818,39.2079,39.2818,14987.0
2020-06-29 11:45:00,42.55,42.58,42.48,42.55,32560.0,39.2818,39.3095,39.2172,39.2818,32560.0
2020-06-29 11:50:00,42.55,42.55,42.48,42.49,14537.0,39.2818,39.2818,39.2172,39.2264,14537.0
2020-06-29 11:55:00,42.51,42.53,42.46,42.48,56299.0,39.2448,39.2633,39.1987,39.2172,56299.0
2020-06-29 12:00:00,42.48,42.58,42.48,42.54,15152.0,39.2172,39.3095,39.2172,39.2725,15152.0
2020-06-29 12:05:00,42.54,42.56,42.47,42.49,21091.0,39.2725,39.291,39.2079,39.2264,21091.0
2020-06-29 12:10:00,42.48,42.55,42.46,42.54,17128.0,39.2172,39.2818,39.1987,39.2725,17128.0
2020-06-29 12:15:00,42.55,42.68,42.55,42.66,14966.0,39.2818,39.4018,39.2818,39.3833,14966.0
2020-06-29 12:20:00,42.66,42.68,42.6,42.64,20153.0,39.3833,39.4018,39.3279,39.3649,20153.0
2020-06-29 12:25:00,42.64,42.66,42.6,42.63,19953.0,39.3649,39.3833,39.3279,39.3556,19953.0
2020-06-29 12:30:00,42.64,42.75,42.63,42.74,20070.0,39.3649,39.4664,39.3556,39.4572,20070.0
2020-06-29 12:35:00,42.74,42.76,42.65,42.68,21120.0,39.4572,39.4756,39.3741,39.4018,21120.0
2020-06-29 12:40:00,42.68,42.77,42.67,42.76,11247.0,39.4018,39.4849,39.3926,39.4756,11247.0
2020-06-29 12:45:00,42.76,42.8,42.74,42.79,25111.0,39.4756,39.5126,39.4572,39.5033,25111.0
2020-06-29 12:50:00,42.79,42.85,42.79,42.81,22708.0,39.5033,39.5587,39.5033,39.5218,22708.0
2020-06-29 12:55:00,42.81,42.81,42.67,42.67,22152.0,39.5218,39.5218,39.3926,39.3926,22152.0
2020-06-29 13:00:00,42.68,42.7,42.59,42.62,24373.0,39.4018,39.4203,39.3187,39.3464,24373.0
2020-06-29 13:05:00,42.63,42.66,42.61,42.66,15107.0,39.3556,39.3833,39.3372,39.3833,15107.0
2020-06-29 13:10:00,42.67,42.71,42.67,42.68,13964.0,39.3926,39.4295,39.3926,39.4018,13964.0
2020-06-29 13:15:00,42.69,42.72,42.67,42.71,16776.0,39.411,39.4387,39.3926,39.4295,16776.0
2020-06-29 13:20:00,42.72,42.76,42.71,42.75,14833.0,39.4387,39.4756,39.4295,39.4664,14833.0
2020-06-29 13:25:00,42.75,42.81,42.74,42.8,21272.0,39.4664,39.5218,39.4572,39.5126,21272.0
2020-06-29 13:30:00,42.79,42.81,42.76,42.76,13683.0,39.5033,39.5218,39.4756,39.4756,13683.0
2020-06-29 13:35:00,42.76,42.85,42.75,42.84,26244.0,39.4756,39.5587,39.4664,39.5495,26244.0
2020-06-29 13:40:00,42.83,42.83,42.72,42.72,44824.0,39.5403,39.5403,39.4387,39.4387,44824.0
2020-06-29 13:45:00,42.72,42.73,42.67,42.7,44267.0,39.4387,39.4479,39.3926,39.4203,44267.0
2020-06-29 13:50:00,42.69,42.69,42.65,42.67,61436.0,39.411,39.411,39.3741,39.3926,61436.0
2020-06-29 13:55:00,42.67,42.68,42.59,42.6,28239.0,39.3926,39.4018,39.3187,39.3279,28239.0
2020-06-29 14:00:00,42.61,42.64,42.55,42.58,26833.0,39.3372,39.3649,39.2818,39.3095,26833.0
2020-06-29 14:05:00,42.59,42.6,42.52,42.54,24790.0,39.3187,39.3279,39.2541,39.2725,24790.0
2020-06-29 14:10:00,42.55,42.6,42.54,42.59,17286.0,39.2818,39.3279,39.2725,39.3187,17286.0
2020-06-29 14:15:00,42.59,42.67,42.59,42.62,14428.0,39.3187,39.3926,39.3187,39.3464,14428.0
2020-06-29 14:20:00,42.61,42.61,42.57,42.57,10835.0,39.3372,39.3372,39.3002,39.3002,10835.0
2020-06-29 14:25:00,42.57,42.59,42.48,42.49,16311.0,39.3002,39.3187,39.2172,39.2264,16311.0
2020-06-29 14:30:00,42.5,42.55,42.48,42.48,14049.0,39.2356,39.2818,39.2172,39.2172,14049.0
2020-06-29 14:35:00,42.49,42.53,42.47,42.51,19152.0,39.2264,39.2633,39.2079,39.2448,19152.0
2020-06-29 14:40:00,42.5,42.56,42.48,42.54,26089.0,39.2356,39.291,39.2172,39.2725,26089.0
2020-06-29 14:45:00,42.54,42.56,42.43,42.46,43776.0,39.2725,39.291,39.171,39.1987,43776.0
2020-06-29 14:50:00,42.45,42.46,42.37,42.44,43106.0,39.1895,39.1987,39.1156,39.1802,43106.0
2020-06-29 14:55:00,42.44,42.51,42.4,42.47,17111.0,39.1802,39.2448,39.1433,39.2079,17111.0
2020-06-29 15:00:00,42.47,42.49,42.33,42.34,26352.0,39.2079,39.2264,39.0787,39.0879,26352.0
2020-06-29 15:05:00,42.34,42.36,42.29,42.31,18321.0,39.0879,39.1064,39.0417,39.0602,18321.0
2020-06-29 15:10:00,42.32,42.33,42.25,42.32,17137.0,39.0694,39.0787,39.0048,39.0694,17137.0
2020-06-29 15:15:00,42.32,42.45,42.32,42.43,15873.0,39.0694,39.1895,39.0694,39.171,15873.0
2020-06-29 15:20:00,42.43,42.51,42.43,42.5,16453.0,39.171,39.2448,39.171,39.2356,16453.0
2020-06-29 15:25:00,42.51,42.53,42.45,42.48,26893.0,39.2448,39.2633,39.1895,39.2172,26893.0
2020-06-29 15:30:00,42.49,42.59,42.49,42.57,53889.0,39.2264,39.3187,39.2264,39.3002,53889.0
2020-06-29 15:35:00,42.57,42.59,42.53,42.53,47785.0,39.3002,39.3187,39.2633,39.2633,47785.0
2020-06-29 15:40:00,42.53,42.54,42.45,42.49,47606.0,39.2633,39.2725,39.1895,39.2264,47606.0
2020-06-29 15:45:00,42.5,42.54,42.44,42.47,60233.0,39.2356,39.2725,39.1802,39.2079,60233.0
2020-06-29 15:50:00,42.47,42.59,42.46,42.59,85779.0,39.2079,39.3187,39.1987,39.3187,85779.0
2020-06-29 15:55:00,42.59,42.72,42.59,42.72,163492.0,39.3187,39.4387,39.3187,39.4387,163492.0
2020-06-30 09:30:00,42.67,42.77,42.49,42.65,38793.0,39.3926,39.4849,39.2264,39.3741,38793.0
2020-06-30 09:35:00,42.64,42.85,42.64,42.77,40440.0,39.3649,39.5587,39.3649,39.4849,40440.0
2020-06-30 09:40:00,42.76,42.78,42.55,42.62,84782.0,39.4756,39.4941,39.2818,39.3464,84782.0
2020-06-30 09:45:00,42.64,42.72,42.47,42.56,101982.0,39.3649,39.4387,39.2079,39.291,101982.0
2020-06-30 09:50:00,42.58,42.58,42.37,42.53,109787.0,39.3095,39.3095,39.1156,39.2633,109787.0
2020-06-30 09:55:00,42.55,42.68,42.48,42.63,41272.0,39.2818,39.4018,39.2172,39.3556,41272.0
2020-06-30 10:00:00,42.63,42.72,42.49,42.53,83986.0,39.3556,39.4387,39.2264,39.2633,83986.0
2020-06-30 10:05:00,42.54,42.7,42.52,42.67,63717.0,39.2725,39.4203,39.2541,39.3926,63717.0
2020-06-30 10:10:00,42.68,42.69,42.48,42.52,72003.0,39.4018,39.411,39.2172,39.2541,72003.0
2020-06-30 10:15:00,42.52,42.58,42.46,42.54,33174.0,39.2541,39.3095,39.1987,39.2725,33174.0
2020-06-30 10:20:00,42.53,42.63,42.52,42.6,49287.0,39.2633,39.3556,39.2541,39.3279,49287.0
2020-06-30 10:25:00,42.59,42.65,42.41,42.46,32353.0,39.3187,39.3741,39.1525,39.1987,32353.0
2020-06-30 10:30:00,42.46,42.51,42.42,42.42,18613.0,39.1987,39.2448,39.1618,39.1618,18613.0
2020-06-30 10:35:00,42.42,42.51,42.38,42.4,37914.0,39.1618,39.2448,39.1248,39.1433,37914.0
2020-06-30 10:40:00,42.41,42.56,42.4,42.51,21887.0,39.1525,39.291,39.1433,39.2448,21887.0
2020-06-30 10:45:00,42.51,42.61,42.5,42.61,17300.0,39.2448,39.3372,39.2356,39.3372,17300.0
2020-06-30 10:50:00,42.61,42.76,42.6,42.71,46835.0,39.3372,39.4756,39.3279,39.4295,46835.0
2020-06-30 10:55:00,42.72,42.86,42.69,42.83,163598.0,39.4387,39.568,39.411,39.5403,163598.0
2020-06-30 11:00:00,42.83,42.89,42.81,42.89,37891.0,39.5403,39.5957,39.5218,39.5957,37891.0
2020-06-30 11:05:00,42.88,42.93,42.79,42.81,47978.0,39.5864,39.6326,39.5033,39.5218,47978.0
2020-06-30 11:10:00,42.82,42.84,42.71,42.75,56171.0,39.531,39.5495,39.4295,39.4664,56171.0
2020-06-30 11:15:00,42.75,42.84,42.69,42.84,26794.0,39.4664,39.5495,39.411,39.5495,26794.0
2020-06-30 11:20:00,42.83,42.9,42.8,42.84,23786.0,39.5403,39.6049,39.5126,39.5495,23786.0
2020-06-30 11:25:00,42.85,42.86,42.78,42.83,31250.0,39.5587,39.568,39.4941,39.5403,31250.0
2020-06-30 11:30:00,42.82,42.82,42.69,42.7,35216.0,39.531,39.531,39.411,39.4203,35216.0
2020-06-30 11:35:00,42.71,42.72,42.63,42.7,16210.0,39.4295,39.4387,39.3556,39.4203,16210.0
2020-06-30 11:40:00,42.71,42.74,42.66,42.7,23875.0,39.4295,39.4572,39.3833,39.4203,23875.0
2020-06-30 11:45:00,42.7,42.71,42.65,42.68,15777.0,39.4203,39.4295,39.3741,39.4018,15777.0
2020-06-30 11:50:00,42.67,42.72,42.64,42.71,10674.0,39.3926,39.4387,39.3649,39.4295,10674.0
2020-06-30 11:55:00,42.71,42.77,42.7,42.75,12324.0,39.4295,39.4849,39.4203,39.4664,12324.0
2020-06-30 12:00:00,42.76,42.78,42.71,42.76,12522.0,39.4756,39.4941,39.4295,39.4756,12522.0
2020-06-30 12:05:00,42.75,42.82,42.74,42.82,34074.0,39.4664,39.531,39.4572,39.531,34074.0
2020-06-30 12:10:00,42.82,42.93,42.82,42.84,41161.0,39.531,39.6326,39.531,39.5495,41161.0
2020-06-30 12:15:00,42.85,42.93,42.84,42.92,25112.0,39.5587,39.6326,39.5495,39.6234,25112.0
2020-06-30 12:20:00,42.91,42.93,42.88,42.9,19648.0,39.6141,39.6326,39.5864,39.6049,19648.0
2020-06-30 12:25:00,42.9,42.92,42.84,42.86,18489.0,39.6049,39.6234,39.5495,39.568,18489.0
2020-06-30 12:30:00,42.85,42.86,42.75,42.78,43109.0,39.5587,39.568,39.4664,39.4941,43109.0
2020-06-30 12:35:00,42.78,42.81,42.76,42.78,34723.0,39.4941,39.5218,39.4756,39.4941,34723.0
2020-06-30 12:40:00,42.78,42.78,42.63,42.68,32958.0,39.4941,39.4941,39.3556,39.4018,32958.0
2020-06-30 12:45:00,42.68,42.69,42.58,42.59,34631.0,39.4018,39.411,39.3095,39.3187,34631.0
2020-06-30 12:50:00,42.6,42.62,42.56,42.58,8202.0,39.3279,39.3464,39.291,39.3095,8202.0
2020-06-30 12:55:00,42.58,42.61,42.56,42.59,8262.0,39.3095,39.3372,39.291,39.3187,8262.0
2020-06-30 13:00:00,42.58,42.63,42.57,42.57,6480.0,39.3095,39.3556,39.3002,39.3002,6480.0
2020-06-30 13:05:00,42.57,42.6,42.51,42.53,27630.0,39.3002,39.3279,39.2448,39.2633,27630.0
2020-06-30 13:10:00,42.52,42.53,42.44,42.52,68209.0,39.2541,39.2633,39.1802,39.2541,68209.0
2020-06-30 13:15:00,42.51,42.52,42.44,42.47,30977.0,39.2448,39.2541,39.1802,39.2079,30977.0
2020-06-30 13:20:00,42.47,42.56,42.47,42.53,33751.0,39.2079,39.291,39.2079,39.2633,33751.0
2020-06-30 13:25:00,42.53,42.56,42.51,42.56,9156.0,39.2633,39.291,39.2448,39.291,9156.0
2020-06-30 13:30:00,42.56,42.59,42.51,42.53,48904.0,39.291,39.3187,39.2448,39.2633,48904.0
2020-06-30 13:35:00,42.53,42.59,42.52,42.57,22741.0,39.2633,39.3187,39.2541,39.3002,22741.0
2020-06-30 13:40:00,42.57,42.57,42.49,42.5,7773.0,39.3002,39.3002,39.2264,39.2356,7773.0
2020-06-30 13:45:00,42.49,42.54,42.49,42.5,8622.0,39.2264,39.2725,39.2264,39.2356,8622.0
2020-06-30 13:50:00,42.51,42.57,42.46,42.57,10004.0,39.2448,39.3002,39.1987,39.3002,10004.0
2020-06-30 13:55:00,42.58,42.61,42.56,42.6,48041.0,39.3095,39.3372,39.291,39.3279,48041.0
2020-06-30 14:00:00,42.6,42.6,42.53,42.58,25664.0,39.3279,39.3279,39.2633,39.3095,25664.0
2020-06-30 14:05:00,42.58,42.58,42.52,42.57,13321.0,39.3095,39.3095,39.2541,39.3002,13321.0
2020-06-30 14:10:00,42.57,42.57,42.49,42.5,38499.0,39.3002,39.3002,39.2264,39.2356,38499.0
2020-06-30 14:15:00,42.49,42.54,42.48,42.52,36097.0,39.2264,39.2725,39.2172,39.2541,36097.0
2020-06-30 14:20:00,42.51,42.59,42.5,42.57,25970.0,39.2448,39.3187,39.2356,39.3002,25970.0
2020-06-30 14:25:00,42.57,42.6,42.53,42.6,16550.0,39.3002,39.3279,39.2633,39.3279,16550.0
2020-06-30 14:30:00,42.59,42.61,42.57,42.59,24191.0,39.3187,39.3372,39.3002,39.3187,24191.0
2020-06-30 14:35:00,42.59,42.62,42.54,42.58,13706.0,39.3187,39.3464,39.2725,39.3095,13706.0
2020-06-30 14:40:00,42.59,42.63,42.56,42.62,61704.0,39.3187,39.3556,39.291,39.3464,61704.0
2020-06-30 14:45:00,42.62,42.65,42.56,42.64,33163.0,39.3464,39.3741,39.291,39.3649,33163.0
2020-06-30 14:50:00,42.64,42.65,42.59,42.65,32367.0,39.3649,39.3741,39.3187,39.3741,32367.0
2020-06-30 14:55:00,42.65,42.67,42.62,42.66,22393.0,39.3741,39.3926,39.3464,39.3833,22393.0
2020-06-30 15:00:00,42.68,42.68,42.57,42.57,28858.0,39.4018,39.4018,39.3002,39.3002,28858.0
2020-06-30 15:05:00,42.57,42.61,42.55,42.58,13757.0,39.3002,39.3372,39.2818,39.3095,13757.0
2020-06-30 15:10:00,42.57,42.63,42.56,42.61,11929.0,39.3002,39.3556,39.291,39.3372,11929.0
2020-06-30 15:15:00,42.6,42.7,42.56,42.7,22926.0,39.3279,39.4203,39.291,39.4203,22926.0
2020-06-30 15:20:00,42.7,42.77,42.68,42.75,18242.0,39.4203,39.4849,39.4018,39.4664,18242.0
2020-06-30 15:25:00,42.75,42.79,42.72,42.75,50853.0,39.4664,39.5033,39.4387,39.4664,50853.0
2020-06-30 15:30:00,42.75,42.88,42.74,42.88,72987.0,39.4664,39.5864,39.4572,39.5864,72987.0
2020-06-30 15:35:00,42.86,42.88,42.83,42.85,77421.0,39.568,39.5864,39.5403,39.5587,77421.0
2020-06-30 15:40:00,42.86,42.88,42.81,42.85,55327.0,39.568,39.5864,39.5218,39.5587,55327.0
2020-06-30 15:45:00,42.84,42.89,42.82,42.89,150147.0,39.5495,39.5957,39.531,39.5957,150147.0
2020-06-30 15:50:00,42.89,43.01,42.88,42.99,230147.0,39.5957,39.7064,39.5864,39.688,230147.0
2020-06-30 15:55:00,42.99,42.99,42.83,42.87,450515.0,39.688,39.688,39.5403,39.5772,450515.0
2020-07-01 09:30:00,42.94,43.15,42.86,43.14,117072.0,39.6418,39.8357,39.568,39.8265,117072.0
2020-07-01 09:35:00,43.17,43.37,43.06,43.25,100470.0,39.8542,40.0388,39.7526,39.928,100470.0
2020-07-01 09:40:00,43.26,43.46,43.26,43.42,35910.0,39.9372,40.1219,39.9372,40.085,35910.0
2020-07-01 09:45:00,43.42,43.53,43.35,43.38,60266.0,40.085,40.1865,40.0203,40.048,60266.0
2020-07-01 09:50:00,43.36,43.48,43.18,43.19,90971.0,40.0296,40.1403,39.8634,39.8726,90971.0
2020-07-01 09:55:00,43.19,43.24,42.99,43.09,210566.0,39.8726,39.9188,39.688,39.7803,210566.0
2020-07-01 10:00:00,43.11,43.27,43.1,43.16,20313.0,39.7988,39.9465,39.7895,39.8449,20313.0
2020-07-01 10:05:00,43.17,43.35,43.16,43.29,65549.0,39.8542,40.0203,39.8449,39.9649,65549.0
2020-07-01 10:10:00,43.3,43.49,43.29,43.48,69759.0,39.9742,40.1496,39.9649,40.1403,69759.0
2020-07-01 10:15:00,43.49,43.49,43.29,43.31,58758.0,40.1496,40.1496,39.9649,39.9834,58758.0
2020-07-01 10:20:00,43.31,43.36,43.21,43.22,45859.0,39.9834,40.0296,39.8911,39.9003,45859.0
2020-07-01 10:25:00,43.22,43.29,43.2,43.29,38810.0,39.9003,39.9649,39.8818,39.9649,38810.0
2020-07-01 10:30:00,43.31,43.39,43.22,43.24,48117.0,39.9834,40.0573,39.9003,39.9188,48117.0
2020-07-01 10:35:00,43.25,43.31,43.16,43.3,52162.0,39.928,39.9834,39.8449,39.9742,52162.0
2020-07-01 10:40:00,43.31,43.32,43.19,43.19,29187.0,39.9834,39.9926,39.8726,39.8726,29187.0
2020-07-01 10:45:00,43.18,43.22,43.06,43.09,103320.0,39.8634,39.9003,39.7526,39.7803,103320.0
2020-07-01 10:50:00,43.09,43.19,43.07,43.14,47633.0,39.7803,39.8726,39.7618,39.8265,47633.0
2020-07-01 10:55:00,43.13,43.17,43.02,43.16,47287.0,39.8172,39.8542,39.7157,39.8449,47287.0
2020-07-01 11:00:00,43.16,43.17,42.98,43.01,36323.0,39.8449,39.8542,39.6787,39.7064,36323.0
2020-07-01 11:05:00,43.0,43.1,42.99,43.04,34011.0,39.6972,39.7895,39.688,39.7341,34011.0
2020-07-01 11:10:00,43.04,43.04,42.87,43.03,41773.0,39.7341,39.7341,39.5772,39.7249,41773.0
2020-07-01 11:15:00,43.03,43.05,42.88,42.88,29456.0,39.7249,39.7434,39.5864,39.5864,29456.0
2020-07-01 11:20:00,42.87,42.9,42.82,42.85,57055.0,39.5772,39.6049,39.531,39.5587,57055.0
2020-07-01 11:25:00,42.86,42.88,42.7,42.76,99740.0,39.568,39.5864,39.4203,39.4756,99740.0
2020-07-01 11:30:00,42.77,42.89,42.75,42.88,68336.0,39.4849,39.5957,39.4664,39.5864,68336.0
2020-07-01 11:35:00,42.88,42.92,42.83,42.9,21478.0,39.5864,39.6234,39.5403,39.6049,21478.0
2020-07-01 11:40:00,42.9,42.99,42.86,42.96,36637.0,39.6049,39.688,39.568,39.6603,36637.0
2020-07-01 11:45:00,42.94,42.99,42.93,42.98,32814.0,39.6418,39.688,39.6326,39.6787,32814.0
2020-07-01 11:50:00,42.97,43.07,42.97,43.04,18578.0,39.6695,39.7618,39.6695,39.7341,18578.0
2020-07-01 11:55:00,43.03,43.09,43.0,43.08,27294.0,39.7249,39.7803,39.6972,39.7711,27294.0
2020-07-01 12:00:00,43.09,43.11,43.04,43.09,16670.0,39.7803,39.7988,39.7341,39.7803,16670.0
2020-07-01 12:05:00,43.09,43.15,43.09,43.13,21008.0,39.7803,39.8357,39.7803,39.8172,21008.0
2020-07-01 12:10:00,43.13,43.23,43.13,43.22,13282.0,39.8172,39.9095,39.8172,39.9003,13282.0
2020-07-01 12:15:00,43.23,43.28,43.21,43.27,24228.0,39.9095,39.9557,39.8911,39.9465,24228.0
2020-07-01 12:20:00,43.27,43.31,43.23,43.25,38562.0,39.9465,39.9834,39.9095,39.928,38562.0
2020-07-01 12:25:00,43.24,43.28,43.17,43.17,63686.0,39.9188,39.9557,39.8542,39.8542,63686.0
2020-07-01 12:30:00,43.16,43.21,43.13,43.13,23868.0,39.8449,39.8911,39.8172,39.8172,23868.0
2020-07-01 12:35:00,43.14,43.26,43.13,43.21,38702.0,39.8265,39.9372,39.8172,39.8911,38702.0
2020-07-01 12:40:00,43.21,43.25,43.2,43.23,7134.0,39.8911,39.928,39.8818,39.9095,7134.0
2020-07-01 12:45:00,43.23,43.23,43.11,43.13,66644.0,39.9095,39.9095,39.7988,39.8172,66644.0
2020-07-01 12:50:00,43.13,43.14,43.04,43.07,19558.0,39.8172,39.8265,39.7341,39.7618,19558.0
2020-07-01 12:55:00,43.07,43.12,43.05,43.12,12802.0,39.7618,39.808,39.7434,39.808,12802.0
2020-07-01 13:00:00,43.12,43.12,43.03,43.07,10275.0,39.808,39.808,39.7249,39.7618,10275.0
2020-07-01 13:05:00,43.07,43.08,43.02,43.03,9333.0,39.7618,39.7711,39.7157,39.7249,9333.0
2020-07-01 13:10:00,43.02,43.07,43.02,43.04,9856.0,39.7157,39.7618,39.7157,39.7341,9856.0
2020-07-01 13:15:00,43.05,43.05,42.98,42.99,25099.0,39.7434,39.7434,39.6787,39.688,25099.0
2020-07-01 13:20:00,42.99,43.11,42.96,43.11,13703.0,39.688,39.7988,39.6603,39.7988,13703.0
2020-07-01 13:25:00,43.12,43.12,43.07,43.07,10744.0,39.808,39.808,39.7618,39.7618,10744.0
2020-07-01 13:30:00,43.07,43.09,43.02,43.05,9529.0,39.7618,39.7803,39.7157,39.7434,9529.0
2020-07-01 13:35:00,43.05,43.08,43.03,43.08,36667.0,39.7434,39.7711,39.7249,39.7711,36667.0
2020-07-01 13:40:00,43.08,43.08,42.97,42.98,18681.0,39.7711,39.7711,39.6695,39.6787,18681.0
2020-07-01 13:45:00,42.99,43.01,42.91,42.93,21647.0,39.688,39.7064,39.6141,39.6326,21647.0
2020-07-01 13:50:00,42.93,43.01,42.93,42.96,30512.0,39.6326,39.7064,39.6326,39.6603,30512.0
2020-07-01 13:55:00,42.95,42.99,42.94,42.98,9490.0,39.6511,39.688,39.6418,39.6787,9490.0
2020-07-01 14:00:00,43.0,43.05,42.97,43.04,33087.0,39.6972,39.7434,39.6695,39.7341,33087.0
2020-07-01 14:05:00,43.05,43.11,43.0,43.07,27513.0,39.7434,39.7988,39.6972,39.7618,27513.0
2020-07-01 14:10:00,43.08,43.12,43.05,43.11,21898.0,39.7711,39.808,39.7434,39.7988,21898.0
2020-07-01 14:15:00,43.12,43.13,43.06,43.12,27069.0,39.808,39.8172,39.7526,39.808,27069.0
2020-07-01 14:20:00,43.13,43.13,43.04,43.07,13376.0,39.8172,39.8172,39.7341,39.7618,13376.0
2020-07-01 14:25:00,43.07,43.13,43.05,43.12,9579.0,39.7618,39.8172,39.7434,39.808,9579.0
2020-07-01 14:30:00,43.13,43.15,43.03,43.05,29257.0,39.8172,39.8357,39.7249,39.7434,29257.0
2020-07-01 14:35:00,43.05,43.06,42.99,43.01,14407.0,39.7434,39.7526,39.688,39.7064,14407.0
2020-07-01 14:40:00,43.02,43.05,42.99,43.0,8099.0,39.7157,39.7434,39.688,39.6972,8099.0
2020-07-01 14:45:00,43.0,43.03,42.97,43.03,33397.0,39.6972,39.7249,39.6695,39.7249,33397.0
2020-07-01 14:50:00,43.04,43.09,43.03,43.06,22445.0,39.7341,39.7803,39.7249,39.7526,22445.0
2020-07-01 14:55:00,43.05,43.08,43.04,43.08,20012.0,39.7434,39.7711,39.7341,39.7711,20012.0
2020-07-01 15:00:00,43.08,43.18,43.07,43.18,61118.0,39.7711,39.8634,39.7618,39.8634,61118.0
2020-07-01 15:05:00,43.17,43.19,43.12,43.13,35932.0,39.8542,39.8726,39.808,39.8172,35932.0
2020-07-01 15:10:00,43.13,43.16,43.08,43.12,28170.0,39.8172,39.8449,39.7711,39.808,28170.0
2020-07-01 15:15:00,43.12,43.15,43.11,43.15,29850.0,39.808,39.8357,39.7988,39.8357,29850.0
2020-07-01 15:20:00,43.15,43.24,43.13,43.23,32778.0,39.8357,39.9188,39.8172,39.9095,32778.0
2020-07-01 15:25:00,43.23,43.25,43.2,43.22,32130.0,39.9095,39.928,39.8818,39.9003,32130.0
2020-07-01 15:30:00,43.23,43.27,43.19,43.21,37127.0,39.9095,39.9465,39.8726,39.8911,37127.0
2020-07-01 15:35:00,43.21,43.23,43.17,43.18,36143.0,39.8911,39.9095,39.8542,39.8634,36143.0
2020-07-01 15:40:00,43.19,43.24,43.18,43.2,35754.0,39.8726,39.9188,39.8634,39.8818,35754.0
2020-07-01 15:45:00,43.2,43.25,43.17,43.24,68811.0,39.8818,39.928,39.8542,39.9188,68811.0
2020-07-01 15:50:00,43.23,43.25,43.09,43.11,111054.0,39.9095,39.928,39.7803,39.7988,111054.0
2020-07-01 15:55:00,43.1,43.11,43.0,43.05,199134.0,39.7895,39.7988,39.6972,39.7434,199134.0
2020-07-02 09:30:00,43.85,44.14,43.77,44.14,15330.0,40.4819,40.7496,40.4081,40.7496,15330.0
2020-07-02 09:35:00,44.15,44.16,43.88,43.93,40796.0,40.7589,40.7681,40.5096,40.5558,40796.0
2020-07-02 09:40:00,43.93,43.99,43.84,43.86,36598.0,40.5558,40.6112,40.4727,40.4912,36598.0
2020-07-02 09:45:00,43.87,44.05,43.86,44.04,31589.0,40.5004,40.6666,40.4912,40.6573,31589.0
2020-07-02 09:50:00,44.06,44.1,43.98,44.01,71277.0,40.6758,40.7127,40.6019,40.6296,71277.0
2020-07-02 09:55:00,44.01,44.13,44.01,44.06,52560.0,40.6296,40.7404,40.6296,40.6758,52560.0
2020-07-02 10:00:00,44.08,44.09,43.99,44.01,184202.0,40.6943,40.7035,40.6112,40.6296,184202.0
2020-07-02 10:05:00,43.98,44.07,43.97,44.04,24677.0,40.6019,40.685,40.5927,40.6573,24677.0
2020-07-02 10:10:00,44.04,44.04,43.86,43.87,37797.0,40.6573,40.6573,40.4912,40.5004,37797.0
2020-07-02 10:15:00,43.87,43.94,43.84,43.87,52309.0,40.5004,40.565,40.4727,40.5004,52309.0
2020-07-02 10:20:00,43.87,43.9,43.73,43.74,126776.0,40.5004,40.5281,40.3711,40.3804,126776.0
2020-07-02 10:25:00,43.73,43.77,43.53,43.53,53304.0,40.3711,40.4081,40.1865,40.1865,53304.0
2020-07-02 10:30:00,43.52,43.64,43.52,43.59,178308.0,40.1773,40.2881,40.1773,40.2419,178308.0
2020-07-02 10:35:00,43.6,43.68,43.57,43.65,26237.0,40.2511,40.325,40.2234,40.2973,26237.0
2020-07-02 10:40:00,43.65,43.82,43.64,43.77,29511.0,40.2973,40.4542,40.2881,40.4081,29511.0
2020-07-02 10:45:00,43.77,43.77,43.62,43.67,48062.0,40.4081,40.4081,40.2696,40.3157,48062.0
2020-07-02 10:50:00,43.67,43.7,43.42,43.5,58803.0,40.3157,40.3434,40.085,40.1588,58803.0
2020-07-02 10:55:00,43.5,43.53,43.36,43.38,38840.0,40.1588,40.1865,40.0296,40.048,38840.0
2020-07-02 11:00:00,43.38,43.42,43.2,43.27,47021.0,40.048,40.085,39.8818,39.9465,47021.0
2020-07-02 11:05:00,43.27,43.34,43.17,43.21,262206.0,39.9465,40.0111,39.8542,39.8911,262206.0
2020-07-02 11:10:00,43.2,43.28,43.12,43.17,66331.0,39.8818,39.9557,39.808,39.8542,66331.0
2020-07-02 11:15:00,43.18,43.34,43.13,43.31,33739.0,39.8634,40.0111,39.8172,39.9834,33739.0
2020-07-02 11:20:00,43.32,43.44,43.31,43.41,26606.0,39.9926,40.1034,39.9834,40.0757,26606.0
2020-07-02 11:25:00,43.41,43.43,43.34,43.43,27317.0,40.0757,40.0942,40.0111,40.0942,27317.0
2020-07-02 11:30:00,43.43,43.57,43.41,43.56,23896.0,40.0942,40.2234,40.0757,40.2142,23896.0
2020-07-02 11:35:00,43.55,43.57,43.5,43.5,13196.0,40.205,40.2234,40.1588,40.1588,13196.0
2020-07-02 11:40:00,43.5,43.63,43.48,43.62,17204.0,40.1588,40.2788,40.1403,40.2696,17204.0
2020-07-02 11:45:00,43.62,43.7,43.61,43.7,10527.0,40.2696,40.3434,40.2604,40.3434,10527.0
2020-07-02 11:50:00,43.71,43.71,43.59,43.67,17426.0,40.3527,40.3527,40.2419,40.3157,17426.0
2020-07-02 11:55:00,43.68,43.69,43.56,43.57,13066.0,40.325,40.3342,40.2142,40.2234,13066.0
2020-07-02 12:00:00,43.57,43.58,43.43,43.47,18634.0,40.2234,40.2327,40.0942,40.1311,18634.0
2020-07-02 12:05:00,43.49,43.52,43.46,43.5,9336.0,40.1496,40.1773,40.1219,40.1588,9336.0
2020-07-02 12:10:00,43.52,43.54,43.48,43.48,10557.0,40.1773,40.1957,40.1403,40.1403,10557.0
2020-07-02 12:15:00,43.48,43.48,43.41,43.44,10957.0,40.1403,40.1403,40.0757,40.1034,10957.0
2020-07-02 12:20:00,43.44,43.46,43.37,43.41,12527.0,40.1034,40.1219,40.0388,40.0757,12527.0
2020-07-02 12:25:00,43.42,43.5,43.4,43.5,13966.0,40.085,40.1588,40.0665,40.1588,13966.0
2020-07-02 12:30:00,43.5,43.54,43.46,43.52,39490.0,40.1588,40.1957,40.1219,40.1773,39490.0
2020-07-02 12:35:00,43.52,43.53,43.42,43.46,52664.0,40.1773,40.1865,40.085,40.1219,52664.0
2020-07-02 12:40:00,43.46,43.47,43.4,43.41,14278.0,40.1219,40.1311,40.0665,40.0757,14278.0
2020-07-02 12:45:00,43.41,43.45,43.39,43.43,14323.0,40.0757,40.1126,40.0573,40.0942,14323.0
2020-07-02 12:50:00,43.44,43.51,43.43,43.48,9609.0,40.1034,40.168,40.0942,40.1403,9609.0
2020-07-02 12:55:00,43.5,43.52,43.42,43.48,20669.0,40.1588,40.1773,40.085,40.1403,20669.0
2020-07-02 13:00:00,43.48,43.49,43.45,43.48,7839.0,40.1403,40.1496,40.1126,40.1403,7839.0
2020-07-02 13:05:00,43.46,43.53,43.45,43.49,7491.0,40.1219,40.1865,40.1126,40.1496,7491.0
2020-07-02 13:10:00,43.48,43.51,43.45,43.49,12883.0,40.1403,40.168,40.1126,40.1496,12883.0
2020-07-02 13:15:00,43.49,43.56,43.49,43.55,5800.0,40.1496,40.2142,40.1496,40.205,5800.0
2020-07-02 13:20:00,43.55,43.6,43.52,43.59,8586.0,40.205,40.2511,40.1773,40.2419,8586.0
2020-07-02 13:25:00,43.59,43.61,43.58,43.59,6600.0,40.2419,40.2604,40.2327,40.2419,6600.0
2020-07-02 13:30:00,43.6,43.63,43.58,43.6,77712.0,40.2511,40.2788,40.2327,40.2511,77712.0
2020-07-02 13:35:00,43.61,43.62,43.56,43.62,32490.0,40.2604,40.2696,40.2142,40.2696,32490.0
2020-07-02 13:40:00,43.62,43.69,43.61,43.68,66600.0,40.2696,40.3342,40.2604,40.325,66600.0
2020-07-02 13:45:00,43.68,43.71,43.66,43.71,102791.0,40.325,40.3527,40.3065,40.3527,102791.0
2020-07-02 13:50:00,43.71,43.71,43.64,43.67,70314.0,40.3527,40.3527,40.2881,40.3157,70314.0
2020-07-02 13:55:00,43.68,43.69,43.55,43.55,97972.0,40.325,40.3342,40.205,40.205,97972.0
2020-07-02 14:00:00,43.56,43.59,43.52,43.55,76174.0,40.2142,40.2419,40.1773,40.205,76174.0
2020-07-02 14:05:00,43.55,43.62,43.54,43.58,36039.0,40.205,40.2696,40.1957,40.2327,36039.0
2020-07-02 14:10:00,43.59,43.62,43.58,43.62,16029.0,40.2419,40.2696,40.2327,40.2696,16029.0
2020-07-02 14:15:00,43.62,43.62,43.55,43.57,12504.0,40.2696,40.2696,40.205,40.2234,12504.0
2020-07-02 14:20:00,43.57,43.64,43.54,43.64,17396.0,40.2234,40.2881,40.1957,40.2881,17396.0
2020-07-02 14:25:00,43.63,43.68,43.62,43.66,59030.0,40.2788,40.325,40.2696,40.3065,59030.0
2020-07-02 14:30:00,43.66,43.71,43.66,43.68,7067.0,40.3065,40.3527,40.3065,40.325,7067.0
2020-07-02 14:35:00,43.66,43.7,43.63,43.7,19181.0,40.3065,40.3434,40.2788,40.3434,19181.0
2020-07-02 14:40:00,43.7,43.71,43.66,43.66,12155.0,40.3434,40.3527,40.3065,40.3065,12155.0
2020-07-02 14:45:00,43.66,43.68,43.64,43.66,11846.0,40.3065,40.325,40.2881,40.3065,11846.0
2020-07-02 14:50:00,43.66,43.7,43.63,43.64,9838.0,40.3065,40.3434,40.2788,40.2881,9838.0
2020-07-02 14:55:00,43.64,43.65,43.6,43.63,7483.0,40.2881,40.2973,40.2511,40.2788,7483.0
2020-07-02 15:00:00,43.63,43.65,43.57,43.62,242618.0,40.2788,40.2973,40.2234,40.2696,242618.0
2020-07-02 15:05:00,43.62,43.67,43.61,43.62,8776.0,40.2696,40.3157,40.2604,40.2696,8776.0
2020-07-02 15:10:00,43.6,43.62,43.52,43.54,24440.0,40.2511,40.2696,40.1773,40.1957,24440.0
2020-07-02 15:15:00,43.54,43.58,43.53,43.55,7400.0,40.1957,40.2327,40.1865,40.205,7400.0
2020-07-02 15:20:00,43.55,43.59,43.55,43.59,3500.0,40.205,40.2419,40.205,40.2419,3500.0
2020-07-02 15:25:00,43.59,43.59,43.52,43.53,11121.0,40.2419,40.2419,40.1773,40.1865,11121.0
2020-07-02 15:30:00,43.54,43.57,43.5,43.54,57024.0,40.1957,40.2234,40.1588,40.1957,57024.0
2020-07-02 15:35:00,43.53,43.55,43.5,43.52,15609.0,40.1865,40.205,40.1588,40.1773,15609.0
2020-07-02 15:40:00,43.52,43.53,43.42,43.45,20418.0,40.1773,40.1865,40.085,40.1126,20418.0
2020-07-02 15:45:00,43.45,43.47,43.39,43.42,39550.0,40.1126,40.1311,40.0573,40.085,39550.0
2020-07-02 15:50:00,43.41,43.41,43.33,43.36,64424.0,40.0757,40.0757,40.0019,40.0296,64424.0
2020-07-02 15:55:00,43.36,43.44,43.32,43.44,116637.0,40.0296,40.1034,39.9926,40.1034,116637.0
2020-07-06 09:30:00,44.35,44.42,44.24,44.36,29272.0,40.9435,41.0081,40.842,40.9528,29272.0
2020-07-06 09:35:00,44.34,44.35,44.27,44.3,32115.0,40.9343,40.9435,40.8697,40.8974,32115.0
2020-07-06 09:40:00,44.3,44.55,44.29,44.5,82967.0,40.8974,41.1282,40.8881,41.082,82967.0
2020-07-06 09:45:00,44.52,44.65,44.48,44.51,59278.0,41.1005,41.2205,41.0635,41.0912,59278.0
2020-07-06 09:50:00,44.52,44.62,44.44,44.49,91484.0,41.1005,41.1928,41.0266,41.0728,91484.0
2020-07-06 09:55:00,44.5,44.6,44.46,44.46,38935.0,41.082,41.1743,41.0451,41.0451,38935.0
2020-07-06 10:00:00,44.51,44.6,44.35,44.4,28824.0,41.0912,41.1743,40.9435,40.9897,28824.0
2020-07-06 10:05:00,44.4,44.41,44.27,44.3,44436.0,40.9897,40.9989,40.8697,40.8974,44436.0
2020-07-06 10:10:00,44.3,44.31,44.07,44.08,58746.0,40.8974,40.9066,40.685,40.6943,58746.0
2020-07-06 10:15:00,44.08,44.26,44.08,44.16,39857.0,40.6943,40.8604,40.6943,40.7681,39857.0
2020-07-06 10:20:00,44.16,44.23,44.06,44.15,69987.0,40.7681,40.8327,40.6758,40.7589,69987.0
2020-07-06 10:25:00,44.16,44.23,44.07,44.21,47270.0,40.7681,40.8327,40.685,40.8143,47270.0
2020-07-06 10:30:00,44.21,44.37,44.16,44.37,23870.0,40.8143,40.962,40.7681,40.962,23870.0
2020-07-06 10:35:00,44.37,44.4,44.31,44.4,92391.0,40.962,40.9897,40.9066,40.9897,92391.0
2020-07-06 10:40:00,44.4,44.4,44.23,44.34,63006.0,40.9897,40.9897,40.8327,40.9343,63006.0
2020-07-06 10:45:00,44.34,44.48,44.32,44.47,187502.0,40.9343,41.0635,40.9158,41.0543,187502.0
2020-07-06 10:50:00,44.46,44.47,44.38,44.43,19214.0,41.0451,41.0543,40.9712,41.0174,19214.0
2020-07-06 10:55:00,44.42,44.43,44.36,44.42,16582.0,41.0081,41.0174,40.9528,41.0081,16582.0
2020-07-06 11:00:00,44.42,44.43,44.32,44.4,10748.0,41.0081,41.0174,40.9158,40.9897,10748.0
2020-07-06 11:05:00,44.4,44.42,44.36,44.41,28311.0,40.9897,41.0081,40.9528,40.9989,28311.0
2020-07-06 11:10:00,44.41,44.48,44.41,44.42,23381.0,40.9989,41.0635,40.9989,41.0081,23381.0
2020-07-06 11:15:00,44.42,44.42,44.35,44.39,63776.0,41.0081,41.0081,40.9435,40.9804,63776.0
2020-07-06 11:20:00,44.38,44.4,44.3,44.31,86707.0,40.9712,40.9897,40.8974,40.9066,86707.0
2020-07-06 11:25:00,44.32,44.36,44.28,44.29,18781.0,40.9158,40.9528,40.8789,40.8881,18781.0
2020-07-06 11:30:00,44.29,44.31,44.22,44.26,26292.0,40.8881,40.9066,40.8235,40.8604,26292.0
2020-07-06 11:35:00,44.27,44.33,44.25,44.27,20093.0,40.8697,40.9251,40.8512,40.8697,20093.0
2020-07-06 11:40:00,44.27,44.29,44.24,44.25,24536.0,40.8697,40.8881,40.842,40.8512,24536.0
2020-07-06 11:45:00,44.24,44.3,44.23,44.28,10473.0,40.842,40.8974,40.8327,40.8789,10473.0
2020-07-06 11:50:00,44.27,44.28,44.19,44.2,23139.0,40.8697,40.8789,40.7958,40.805,23139.0
2020-07-06 11:55:00,44.2,44.21,44.11,44.11,20754.0,40.805,40.8143,40.722,40.722,20754.0
2020-07-06 12:00:00,44.1,44.15,44.09,44.13,14016.0,40.7127,40.7589,40.7035,40.7404,14016.0
2020-07-06 12:05:00,44.13,44.13,44.06,44.08,25079.0,40.7404,40.7404,40.6758,40.6943,25079.0
2020-07-06 12:10:00,44.07,44.09,44.04,44.07,9574.0,40.685,40.7035,40.6573,40.685,9574.0
2020-07-06 12:15:00,44.07,44.11,44.06,44.08,6112.0,40.685,40.722,40.6758,40.6943,6112.0
2020-07-06 12:20:00,44.08,44.14,44.06,44.13,29209.0,40.6943,40.7496,40.6758,40.7404,29209.0
2020-07-06 12:25:00,44.12,44.14,44.11,44.14,7568.0,40.7312,40.7496,40.722,40.7496,7568.0
2020-07-06 12:30:00,44.13,44.13,44.0,44.01,16822.0,40.7404,40.7404,40.6204,40.6296,16822.0
2020-07-06 12:35:00,44.02,44.08,44.01,44.06,8848.0,40.6389,40.6943,40.6296,40.6758,8848.0
2020-07-06 12:40:00,44.05,44.07,44.02,44.04,20744.0,40.6666,40.685,40.6389,40.6573,20744.0
2020-07-06 12:45:00,44.05,44.12,44.05,44.09,14621.0,40.6666,40.7312,40.6666,40.7035,14621.0
2020-07-06 12:50:00,44.09,44.09,44.05,44.08,11779.0,40.7035,40.7035,40.6666,40.6943,11779.0
2020-07-06 12:55:00,44.09,44.15,44.08,44.13,27567.0,40.7035,40.7589,40.6943,40.7404,27567.0
2020-07-06 13:00:00,44.14,44.18,44.14,44.17,14240.0,40.7496,40.7866,40.7496,40.7773,14240.0
2020-07-06 13:05:00,44.15,44.15,44.06,44.11,13806.0,40.7589,40.7589,40.6758,40.722,13806.0
2020-07-06 13:10:00,44.11,44.16,44.09,44.09,10960.0,40.722,40.7681,40.7035,40.7035,10960.0
2020-07-06 13:15:00,44.09,44.13,44.08,44.11,17454.0,40.7035,40.7404,40.6943,40.722,17454.0
2020-07-06 13:20:00,44.11,44.13,44.09,44.09,7800.0,40.722,40.7404,40.7035,40.7035,7800.0
2020-07-06 13:25:00,44.09,44.2,44.09,44.19,56170.0,40.7035,40.805,40.7035,40.7958,56170.0
2020-07-06 13:30:00,44.19,44.22,44.17,44.17,21879.0,40.7958,40.8235,40.7773,40.7773,21879.0
2020-07-06 13:35:00,44.18,44.19,44.14,44.15,18998.0,40.7866,40.7958,40.7496,40.7589,18998.0
2020-07-06 13:40:00,44.15,44.2,44.15,44.18,14078.0,40.7589,40.805,40.7589,40.7866,14078.0
2020-07-06 13:45:00,44.18,44.23,44.17,44.22,10603.0,40.7866,40.8327,40.7773,40.8235,10603.0
2020-07-06 13:50:00,44.21,44.23,44.18,44.2,8449.0,40.8143,40.8327,40.7866,40.805,8449.0
2020-07-06 13:55:00,44.21,44.28,44.21,44.25,11551.0,40.8143,40.8789,40.8143,40.8512,11551.0
2020-07-06 14:00:00,44.25,44.25,44.12,44.12,24553.0,40.8512,40.8512,40.7312,40.7312,24553.0
2020-07-06 14:05:00,44.11,44.11,44.07,44.09,22178.0,40.722,40.722,40.685,40.7035,22178.0
2020-07-06 14:10:00,44.09,44.15,44.05,44.06,11419.0,40.7035,40.7589,40.6666,40.6758,11419.0
2020-07-06 14:15:00,44.06,44.08,43.97,43.97,28886.0,40.6758,40.6943,40.5927,40.5927,28886.0
2020-07-06 14:20:00,43.97,43.97,43.93,43.97,29201.0,40.5927,40.5927,40.5558,40.5927,29201.0
2020-07-06 14:25:00,43.97,44.03,43.97,44.02,10906.0,40.5927,40.6481,40.5927,40.6389,10906.0
2020-07-06 14:30:00,44.02,44.08,43.99,44.08,28622.0,40.6389,40.6943,40.6112,40.6943,28622.0
2020-07-06 14:35:00,44.07,44.11,44.07,44.08,20396.0,40.685,40.722,40.685,40.6943,20396.0
2020-07-06 14:40:00,44.08,44.08,44.03,44.04,16130.0,40.6943,40.6943,40.6481,40.6573,16130.0
2020-07-06 14:45:00,44.03,44.08,44.02,44.07,11926.0,40.6481,40.6943,40.6389,40.685,11926.0
2020-07-06 14:50:00,44.07,44.14,44.03,44.13,21843.0,40.685,40.7496,40.6481,40.7404,21843.0
2020-07-06 14:55:00,44.13,44.15,44.1,44.11,27068.0,40.7404,40.7589,40.7127,40.722,27068.0
2020-07-06 15:00:00,44.1,44.16,44.08,44.13,13382.0,40.7127,40.7681,40.6943,40.7404,13382.0
2020-07-06 15:05:00,44.13,44.18,44.13,44.14,52052.0,40.7404,40.7866,40.7404,40.7496,52052.0
2020-07-06 15:10:00,44.15,44.19,44.08,44.1,62272.0,40.7589,40.7958,40.6943,40.7127,62272.0
2020-07-06 15:15:00,44.09,44.09,44.04,44.06,9900.0,40.7035,40.7035,40.6573,40.6758,9900.0
2020-07-06 15:20:00,44.06,44.12,44.06,44.1,28264.0,40.6758,40.7312,40.6758,40.7127,28264.0
2020-07-06 15:25:00,44.1,44.13,44.1,44.12,50410.0,40.7127,40.7404,40.7127,40.7312,50410.0
2020-07-06 15:30:00,44.12,44.14,44.0,44.08,45022.0,40.7312,40.7496,40.6204,40.6943,45022.0
2020-07-06 15:35:00,44.08,44.13,44.08,44.09,34287.0,40.6943,40.7404,40.6943,40.7035,34287.0
2020-07-06 15:40:00,44.09,44.15,44.09,44.14,35145.0,40.7035,40.7589,40.7035,40.7496,35145.0
2020-07-06 15:45:00,44.12,44.21,44.11,44.2,29580.0,40.7312,40.8143,40.722,40.805,29580.0
2020-07-06 15:50:00,44.21,44.23,44.15,44.22,103804.0,40.8143,40.8327,40.7589,40.8235,103804.0
2020-07-06 15:55:00,44.22,44.26,44.18,44.24,277129.0,40.8235,40.8604,40.7866,40.842,277129.0
2020-07-07 09:30:00,43.87,44.02,43.71,43.98,18744.0,40.5004,40.6389,40.3527,40.6019,18744.0
2020-07-07 09:35:00,43.93,43.96,43.65,43.69,39091.0,40.5558,40.5835,40.2973,40.3342,39091.0
2020-07-07 09:40:00,43.68,43.77,43.67,43.71,34639.0,40.325,40.4081,40.3157,40.3527,34639.0
2020-07-07 09:45:00,43.7,43.8,43.67,43.74,34963.0,40.3434,40.4358,40.3157,40.3804,34963.0
2020-07-07 09:50:00,43.71,43.79,43.66,43.75,77642.0,40.3527,40.4265,40.3065,40.3896,77642.0
2020-07-07 09:55:00,43.75,43.82,43.69,43.7,129588.0,40.3896,40.4542,40.3342,40.3434,129588.0
2020-07-07 10:00:00,43.69,43.78,43.61,43.78,40525.0,40.3342,40.4173,40.2604,40.4173,40525.0
2020-07-07 10:05:00,43.78,43.79,43.62,43.65,80790.0,40.4173,40.4265,40.2696,40.2973,80790.0
2020-07-07 10:10:00,43.67,43.88,43.66,43.86,35512.0,40.3157,40.5096,40.3065,40.4912,35512.0
2020-07-07 10:15:00,43.85,43.9,43.82,43.89,29959.0,40.4819,40.5281,40.4542,40.5189,29959.0
2020-07-07 10:20:00,43.9,43.92,43.8,43.88,25321.0,40.5281,40.5465,40.4358,40.5096,25321.0
2020-07-07 10:25:00,43.88,43.88,43.79,43.83,20907.0,40.5096,40.5096,40.4265,40.4635,20907.0
2020-07-07 10:30:00,43.83,43.89,43.79,43.82,26917.0,40.4635,40.5189,40.4265,40.4542,26917.0
2020-07-07 10:35:00,43.83,43.85,43.71,43.74,42896.0,40.4635,40.4819,40.3527,40.3804,42896.0
2020-07-07 10:40:00,43.73,43.76,43.71,43.73,23392.0,40.3711,40.3988,40.3527,40.3711,23392.0
2020-07-07 10:45:00,43.73,43.76,43.68,43.76,27430.0,40.3711,40.3988,40.325,40.3988,27430.0
2020-07-07 10:50:00,43.77,43.88,43.76,43.87,45777.0,40.4081,40.5096,40.3988,40.5004,45777.0
2020-07-07 10:55:00,43.88,43.94,43.82,43.93,39541.0,40.5096,40.565,40.4542,40.5558,39541.0
2020-07-07 11:00:00,43.93,43.94,43.87,43.89,41379.0,40.5558,40.565,40.5004,40.5189,41379.0
2020-07-07 11:05:00,43.9,43.97,43.89,43.95,17817.0,40.5281,40.5927,40.5189,40.5742,17817.0
2020-07-07 11:10:00,43.95,44.03,43.95,44.01,65318.0,40.5742,40.6481,40.5742,40.6296,65318.0
2020-07-07 11:15:00,44.02,44.1,44.02,44.1,56630.0,40.6389,40.7127,40.6389,40.7127,56630.0
2020-07-07 11:20:00,44.1,44.15,44.07,44.15,26488.0,40.7127,40.7589,40.685,40.7589,26488.0
2020-07-07 11:25:00,44.15,44.16,44.04,44.05,22468.0,40.7589,40.7681,40.6573,40.6666,22468.0
2020-07-07 11:30:00,44.05,44.07,43.97,43.98,33857.0,40.6666,40.685,40.5927,40.6019,33857.0
2020-07-07 11:35:00,43.97,44.02,43.94,43.98,13275.0,40.5927,40.6389,40.565,40.6019,13275.0
2020-07-07 11:40:00,43.96,43.98,43.95,43.98,6696.0,40.5835,40.6019,40.5742,40.6019,6696.0
2020-07-07 11:45:00,43.97,44.1,43.95,44.1,11531.0,40.5927,40.7127,40.5742,40.7127,11531.0
2020-07-07 11:50:00,44.09,44.11,44.04,44.07,32126.0,40.7035,40.722,40.6573,40.685,32126.0
2020-07-07 11:55:00,44.06,44.07,43.98,44.01,25835.0,40.6758,40.685,40.6019,40.6296,25835.0
2020-07-07 12:00:00,44.01,44.04,43.95,43.95,22691.0,40.6296,40.6573,40.5742,40.5742,22691.0
2020-07-07 12:05:00,43.95,44.03,43.95,43.98,11141.0,40.5742,40.6481,40.5742,40.6019,11141.0
2020-07-07 12:10:00,43.96,43.97,43.93,43.93,8962.0,40.5835,40.5927,40.5558,40.5558,8962.0
2020-07-07 12:15:00,43.93,44.01,43.92,44.01,17076.0,40.5558,40.6296,40.5465,40.6296,17076.0
2020-07-07 12:20:00,44.01,44.01,43.95,43.98,27662.0,40.6296,40.6296,40.5742,40.6019,27662.0
2020-07-07 12:25:00,43.97,44.0,43.93,43.98,28385.0,40.5927,40.6204,40.5558,40.6019,28385.0
2020-07-07 12:30:00,43.98,44.01,43.92,43.98,31758.0,40.6019,40.6296,40.5465,40.6019,31758.0
2020-07-07 12:35:00,43.97,44.0,43.94,43.95,27162.0,40.5927,40.6204,40.565,40.5742,27162.0
2020-07-07 12:40:00,43.93,43.98,43.9,43.94,64769.0,40.5558,40.6019,40.5281,40.565,64769.0
2020-07-07 12:45:00,43.94,43.96,43.93,43.95,15611.0,40.565,40.5835,40.5558,40.5742,15611.0
2020-07-07 12:50:00,43.94,43.95,43.87,43.88,28162.0,40.565,40.5742,40.5004,40.5096,28162.0
2020-07-07 12:55:00,43.88,43.94,43.85,43.94,55515.0,40.5096,40.565,40.4819,40.565,55515.0
2020-07-07 13:00:00,43.94,44.02,43.93,44.0,30462.0,40.565,40.6389,40.5558,40.6204,30462.0
2020-07-07 13:05:00,44.01,44.02,43.91,43.93,38872.0,40.6296,40.6389,40.5373,40.5558,38872.0
2020-07-07 13:10:00,43.94,43.95,43.92,43.93,7089.0,40.565,40.5742,40.5465,40.5558,7089.0
2020-07-07 13:15:00,43.93,44.03,43.93,44.02,14780.0,40.5558,40.6481,40.5558,40.6389,14780.0
2020-07-07 13:20:00,44.02,44.03,44.0,44.01,13115.0,40.6389,40.6481,40.6204,40.6296,13115.0
2020-07-07 13:25:00,44.01,44.09,44.0,44.08,31632.0,40.6296,40.7035,40.6204,40.6943,31632.0
2020-07-07 13:30:00,44.08,44.12,44.06,44.11,30696.0,40.6943,40.7312,40.6758,40.722,30696.0
2020-07-07 13:35:00,44.11,44.11,44.07,44.07,11806.0,40.722,40.722,40.685,40.685,11806.0
2020-07-07 13:40:00,44.06,44.14,44.04,44.14,26998.0,40.6758,40.7496,40.6573,40.7496,26998.0
2020-07-07 13:45:00,44.14,44.14,44.11,44.13,10351.0,40.7496,40.7496,40.722,40.7404,10351.0
2020-07-07 13:50:00,44.14,44.17,44.1,44.12,20672.0,40.7496,40.7773,40.7127,40.7312,20672.0
2020-07-07 13:55:00,44.12,44.21,44.12,44.18,16347.0,40.7312,40.8143,40.7312,40.7866,16347.0
2020-07-07 14:00:00,44.17,44.19,44.09,44.09,11410.0,40.7773,40.7958,40.7035,40.7035,11410.0
2020-07-07 14:05:00,44.09,44.16,44.09,44.1,5366.0,40.7035,40.7681,40.7035,40.7127,5366.0
2020-07-07 14:10:00,44.1,44.14,44.09,44.13,6000.0,40.7127,40.7496,40.7035,40.7404,6000.0
2020-07-07 14:15:00,44.14,44.14,44.06,44.07,8576.0,40.7496,40.7496,40.6758,40.685,8576.0
2020-07-07 14:20:00,44.08,44.09,44.03,44.03,9822.0,40.6943,40.7035,40.6481,40.6481,9822.0
2020-07-07 14:25:00,44.03,44.04,43.98,43.99,10159.0,40.6481,40.6573,40.6019,40.6112,10159.0
2020-07-07 14:30:00,43.98,43.98,43.9,43.91,32101.0,40.6019,40.6019,40.5281,40.5373,32101.0
2020-07-07 14:35:00,43.91,43.93,43.87,43.87,10555.0,40.5373,40.5558,40.5004,40.5004,10555.0
2020-07-07 14:40:00,43.87,43.95,43.87,43.92,10852.0,40.5004,40.5742,40.5004,40.5465,10852.0
2020-07-07 14:45:00,43.92,43.96,43.92,43.92,14388.0,40.5465,40.5835,40.5465,40.5465,14388.0
2020-07-07 14:50:00,43.92,43.97,43.89,43.9,14282.0,40.5465,40.5927,40.5189,40.5281,14282.0
2020-07-07 14:55:00,43.9,43.98,43.9,43.97,49072.0,40.5281,40.6019,40.5281,40.5927,49072.0
2020-07-07 15:00:00,43.98,43.98,43.89,43.89,39462.0,40.6019,40.6019,40.5189,40.5189,39462.0
2020-07-07 15:05:00,43.9,43.98,43.9,43.92,26652.0,40.5281,40.6019,40.5281,40.5465,26652.0
2020-07-07 15:10:00,43.92,43.94,43.85,43.85,41977.0,40.5465,40.565,40.4819,40.4819,41977.0
2020-07-07 15:15:00,43.85,43.91,43.82,43.83,50867.0,40.4819,40.5373,40.4542,40.4635,50867.0
2020-07-07 15:20:00,43.84,43.89,43.79,43.87,58035.0,40.4727,40.5189,40.4265,40.5004,58035.0
2020-07-07 15:25:00,43.87,43.88,43.82,43.87,98636.0,40.5004,40.5096,40.4542,40.5004,98636.0
2020-07-07 15:30:00,43.88,43.9,43.81,43.86,168326.0,40.5096,40.5281,40.445,40.4912,168326.0
2020-07-07 15:35:00,43.86,43.88,43.81,43.84,69414.0,40.4912,40.5096,40.445,40.4727,69414.0
2020-07-07 15:40:00,43.84,43.86,43.81,43.82,36019.0,40.4727,40.4912,40.445,40.4542,36019.0
2020-07-07 15:45:00,43.82,43.82,43.77,43.8,49307.0,40.4542,40.4542,40.4081,40.4358,49307.0
2020-07-07 15:50:00,43.79,43.79,43.69,43.72,111697.0,40.4265,40.4265,40.3342,40.3619,111697.0
2020-07-07 15:55:00,43.72,43.82,43.72,43.75,371442.0,40.3619,40.4542,40.3619,40.3896,371442.0
2020-07-08 09:30:00,43.82,43.92,43.65,43.8,55191.0,40.4542,40.5465,40.2973,40.4358,55191.0
2020-07-08 09:35:00,43.84,43.86,43.66,43.66,81819.0,40.4727,40.4912,40.3065,40.3065,81819.0
2020-07-08 09:40:00,43.68,43.68,43.58,43.63,36483.0,40.325,40.325,40.2327,40.2788,36483.0
2020-07-08 09:45:00,43.63,43.67,43.55,43.66,56024.0,40.2788,40.3157,40.205,40.3065,56024.0
2020-07-08 09:50:00,43.68,43.84,43.65,43.82,114160.0,40.325,40.4727,40.2973,40.4542,114160.0
2020-07-08 09:55:00,43.82,43.96,43.8,43.92,31200.0,40.4542,40.5835,40.4358,40.5465,31200.0
2020-07-08 10:00:00,43.92,44.06,43.9,44.02,17343.0,40.5465,40.6758,40.5281,40.6389,17343.0
2020-07-08 10:05:00,44.02,44.19,44.02,44.11,88725.0,40.6389,40.7958,40.6389,40.722,88725.0
2020-07-08 10:10:00,44.14,44.22,44.12,44.12,50977.0,40.7496,40.8235,40.7312,40.7312,50977.0
2020-07-08 10:15:00,44.11,44.11,43.98,43.98,175940.0,40.722,40.722,40.6019,40.6019,175940.0
2020-07-08 10:20:00,43.99,44.07,43.98,44.02,19956.0,40.6112,40.685,40.6019,40.6389,19956.0
2020-07-08 10:25:00,44.01,44.02,43.83,43.86,65020.0,40.6296,40.6389,40.4635,40.4912,65020.0
2020-07-08 10:30:00,43.86,43.93,43.83,43.84,28341.0,40.4912,40.5558,40.4635,40.4727,28341.0
2020-07-08 10:35:00,43.84,43.88,43.76,43.86,50374.0,40.4727,40.5096,40.3988,40.4912,50374.0
2020-07-08 10:40:00,43.86,43.92,43.81,43.88,98493.0,40.4912,40.5465,40.445,40.5096,98493.0
2020-07-08 10:45:00,43.87,43.9,43.81,43.88,22425.0,40.5004,40.5281,40.445,40.5096,22425.0
2020-07-08 10:50:00,43.89,43.91,43.84,43.89,13237.0,40.5189,40.5373,40.4727,40.5189,13237.0
2020-07-08 10:55:00,43.9,43.94,43.87,43.94,48800.0,40.5281,40.565,40.5004,40.565,48800.0
2020-07-08 11:00:00,43.95,43.95,43.74,43.77,27646.0,40.5742,40.5742,40.3804,40.4081,27646.0
2020-07-08 11:05:00,43.77,43.81,43.62,43.67,22141.0,40.4081,40.445,40.2696,40.3157,22141.0
2020-07-08 11:10:00,43.66,43.79,43.66,43.79,6067.0,40.3065,40.4265,40.3065,40.4265,6067.0
2020-07-08 11:15:00,43.8,43.8,43.64,43.65,20272.0,40.4358,40.4358,40.2881,40.2973,20272.0
2020-07-08 11:20:00,43.65,43.69,43.49,43.54,35503.0,40.2973,40.3342,40.1496,40.1957,35503.0
2020-07-08 11:25:00,43.53,43.56,43.45,43.54,18616.0,40.1865,40.2142,40.1126,40.1957,18616.0
2020-07-08 11:30:00,43.55,43.68,43.55,43.66,31545.0,40.205,40.325,40.205,40.3065,31545.0
2020-07-08 11:35:00,43.66,43.67,43.59,43.63,13804.0,40.3065,40.3157,40.2419,40.2788,13804.0
2020-07-08 11:40:00,43.65,43.71,43.63,43.7,24469.0,40.2973,40.3527,40.2788,40.3434,24469.0
2020-07-08 11:45:00,43.72,43.77,43.66,43.7,20926.0,40.3619,40.4081,40.3065,40.3434,20926.0
2020-07-08 11:50:00,43.71,43.8,43.68,43.79,13144.0,40.3527,40.4358,40.325,40.4265,13144.0
2020-07-08 11:55:00,43.78,43.79,43.73,43.75,13564.0,40.4173,40.4265,40.3711,40.3896,13564.0
2020-07-08 12:00:00,43.76,43.78,43.71,43.75,75814.0,40.3988,40.4173,40.3527,40.3896,75814.0
2020-07-08 12:05:00,43.75,43.81,43.75,43.77,8261.0,40.3896,40.445,40.3896,40.4081,8261.0
2020-07-08 12:10:00,43.78,43.82,43.73,43.76,5718.0,40.4173,40.4542,40.3711,40.3988,5718.0
2020-07-08 12:15:00,43.77,43.84,43.73,43.83,13305.0,40.4081,40.4727,40.3711,40.4635,13305.0
2020-07-08 12:20:00,43.83,43.84,43.77,43.78,11658.0,40.4635,40.4727,40.4081,40.4173,11658.0
2020-07-08 12:25:00,43.78,43.83,43.78,43.83,8592.0,40.4173,40.4635,40.4173,40.4635,8592.0
2020-07-08 12:30:00,43.82,43.84,43.77,43.77,15402.0,40.4542,40.4727,40.4081,40.4081,15402.0
2020-07-08 12:35:00,43.77,43.84,43.77,43.84,12180.0,40.4081,40.4727,40.4081,40.4727,12180.0
2020-07-08 12:40:00,43.84,43.87,43.78,43.81,17797.0,40.4727,40.5004,40.4173,40.445,17797.0
2020-07-08 12:45:00,43.81,43.85,43.8,43.8,12781.0,40.445,40.4819,40.4358,40.4358,12781.0
2020-07-08 12:50:00,43.81,43.83,43.8,43.81,11375.0,40.445,40.4635,40.4358,40.445,11375.0
2020-07-08 12:55:00,43.82,43.94,43.81,43.93,16141.0,40.4542,40.565,40.445,40.5558,16141.0
2020-07-08 13:00:00,43.92,43.92,43.84,43.85,23028.0,40.5465,40.5465,40.4727,40.4819,23028.0
2020-07-08 13:05:00,43.85,43.85,43.82,43.85,10231.0,40.4819,40.4819,40.4542,40.4819,10231.0
2020-07-08 13:10:00,43.85,43.85,43.8,43.83,58474.0,40.4819,40.4819,40.4358,40.4635,58474.0
2020-07-08 13:15:00,43.83,43.83,43.78,43.78,15407.0,40.4635,40.4635,40.4173,40.4173,15407.0
2020-07-08 13:20:00,43.77,43.81,43.75,43.76,14988.0,40.4081,40.445,40.3896,40.3988,14988.0
2020-07-08 13:25:00,43.76,43.81,43.72,43.79,18210.0,40.3988,40.445,40.3619,40.4265,18210.0
2020-07-08 13:30:00,43.8,43.89,43.79,43.89,9516.0,40.4358,40.5189,40.4265,40.5189,9516.0
2020-07-08 13:35:00,43.89,43.91,43.88,43.91,17429.0,40.5189,40.5373,40.5096,40.5373,17429.0
2020-07-08 13:40:00,43.9,43.93,43.88,43.9,8471.0,40.5281,40.5558,40.5096,40.5281,8471.0
2020-07-08 13:45:00,43.9,43.9,43.85,43.88,6820.0,40.5281,40.5281,40.4819,40.5096,6820.0
2020-07-08 13:50:00,43.88,43.92,43.85,43.85,17951.0,40.5096,40.5465,40.4819,40.4819,17951.0
2020-07-08 13:55:00,43.85,43.88,43.81,43.83,21119.0,40.4819,40.5096,40.445,40.4635,21119.0
2020-07-08 14:00:00,43.83,43.91,43.78,43.79,14090.0,40.4635,40.5373,40.4173,40.4265,14090.0
2020-07-08 14:05:00,43.79,43.83,43.78,43.83,12698.0,40.4265,40.4635,40.4173,40.4635,12698.0
2020-07-08 14:10:00,43.83,43.88,43.8,43.8,12681.0,40.4635,40.5096,40.4358,40.4358,12681.0
2020-07-08 14:15:00,43.81,43.85,43.79,43.85,21730.0,40.445,40.4819,40.4265,40.4819,21730.0
2020-07-08 14:20:00,43.85,43.93,43.82,43.89,25481.0,40.4819,40.5558,40.4542,40.5189,25481.0
2020-07-08 14:25:00,43.88,43.92,43.87,43.92,10356.0,40.5096,40.5465,40.5004,40.5465,10356.0
2020-07-08 14:30:00,43.91,43.92,43.83,43.83,10719.0,40.5373,40.5465,40.4635,40.4635,10719.0
2020-07-08 14:35:00,43.83,43.84,43.81,43.84,10284.0,40.4635,40.4727,40.445,40.4727,10284.0
2020-07-08 14:40:00,43.85,43.85,43.76,43.77,9000.0,40.4819,40.4819,40.3988,40.4081,9000.0
2020-07-08 14:45:00,43.77,43.83,43.77,43.82,9389.0,40.4081,40.4635,40.4081,40.4542,9389.0
2020-07-08 14:50:00,43.84,43.85,43.77,43.77,8468.0,40.4727,40.4819,40.4081,40.4081,8468.0
2020-07-08 14:55:00,43.77,43.91,43.76,43.88,23197.0,40.4081,40.5373,40.3988,40.5096,23197.0
2020-07-08 15:00:00,43.88,43.93,43.87,43.91,10624.0,40.5096,40.5558,40.5004,40.5373,10624.0
2020-07-08 15:05:00,43.91,43.97,43.91,43.96,47791.0,40.5373,40.5927,40.5373,40.5835,47791.0
2020-07-08 15:10:00,43.96,44.1,43.95,44.1,22134.0,40.5835,40.7127,40.5742,40.7127,22134.0
2020-07-08 15:15:00,44.1,44.15,44.1,44.13,69457.0,40.7127,40.7589,40.7127,40.7404,69457.0
2020-07-08 15:20:00,44.14,44.23,44.14,44.23,47697.0,40.7496,40.8327,40.7496,40.8327,47697.0
2020-07-08 15:25:00,44.23,44.24,44.14,44.14,41818.0,40.8327,40.842,40.7496,40.7496,41818.0
2020-07-08 15:30:00,44.14,44.22,44.14,44.19,59201.0,40.7496,40.8235,40.7496,40.7958,59201.0
2020-07-08 15:35:00,44.19,44.22,44.13,44.16,51355.0,40.7958,40.8235,40.7404,40.7681,51355.0
2020-07-08 15:40:00,44.16,44.21,44.15,44.18,21526.0,40.7681,40.8143,40.7589,40.7866,21526.0
2020-07-08 15:45:00,44.18,44.24,44.16,44.21,62690.0,40.7866,40.842,40.7681,40.8143,62690.0
2020-07-08 15:50:00,44.19,44.28,44.15,44.28,96961.0,40.7958,40.8789,40.7589,40.8789,96961.0
2020-07-08 15:55:00,44.27,44.31,44.24,44.3,281579.0,40.8697,40.9066,40.842,40.8974,281579.0
2020-07-09 09:30:00,44.4,44.4,44.14,44.17,40940.0,40.9897,40.9897,40.7496,40.7773,40940.0
2020-07-09 09:35:00,44.16,44.18,43.89,43.97,31325.0,40.7681,40.7866,40.5189,40.5927,31325.0
2020-07-09 09:40:00,43.98,44.09,43.93,43.93,49523.0,40.6019,40.7035,40.5558,40.5558,49523.0
2020-07-09 09:45:00,43.94,44.01,43.89,43.95,20433.0,40.565,40.6296,40.5189,40.5742,20433.0
2020-07-09 09:50:00,43.96,43.98,43.75,43.9,39593.0,40.5835,40.6019,40.3896,40.5281,39593.0
2020-07-09 09:55:00,43.9,43.93,43.82,43.9,95977.0,40.5281,40.5558,40.4542,40.5281,95977.0
2020-07-09 10:00:00,43.89,43.95,43.83,43.84,70791.0,40.5189,40.5742,40.4635,40.4727,70791.0
2020-07-09 10:05:00,43.85,43.93,43.79,43.84,20946.0,40.4819,40.5558,40.4265,40.4727,20946.0
2020-07-09 10:10:00,43.84,43.84,43.71,43.76,126748.0,40.4727,40.4727,40.3527,40.3988,126748.0
2020-07-09 10:15:00,43.75,43.75,43.57,43.63,139590.0,40.3896,40.3896,40.2234,40.2788,139590.0
2020-07-09 10:20:00,43.62,43.77,43.56,43.75,57281.0,40.2696,40.4081,40.2142,40.3896,57281.0
2020-07-09 10:25:00,43.72,43.75,43.65,43.68,44683.0,40.3619,40.3896,40.2973,40.325,44683.0
2020-07-09 10:30:00,43.7,43.77,43.6,43.64,26732.0,40.3434,40.4081,40.2511,40.2881,26732.0
2020-07-09 10:35:00,43.64,43.66,43.43,43.47,46705.0,40.2881,40.3065,40.0942,40.1311,46705.0
2020-07-09 10:40:00,43.46,43.48,43.2,43.21,112516.0,40.1219,40.1403,39.8818,39.8911,112516.0
2020-07-09 10:45:00,43.22,43.39,43.19,43.32,47085.0,39.9003,40.0573,39.8726,39.9926,47085.0
2020-07-09 10:50:00,43.32,43.38,43.26,43.27,52381.0,39.9926,40.048,39.9372,39.9465,52381.0
2020-07-09 10:55:00,43.27,43.29,43.06,43.09,132790.0,39.9465,39.9649,39.7526,39.7803,132790.0
2020-07-09 11:00:00,43.08,43.15,42.88,42.89,206775.0,39.7711,39.8357,39.5864,39.5957,206775.0
2020-07-09 11:05:00,42.88,43.15,42.86,43.15,96485.0,39.5864,39.8357,39.568,39.8357,96485.0
2020-07-09 11:10:00,43.15,43.19,43.1,43.14,16550.0,39.8357,39.8726,39.7895,39.8265,16550.0
2020-07-09 11:15:00,43.13,43.17,42.85,42.85,26305.0,39.8172,39.8542,39.5587,39.5587,26305.0
2020-07-09 11:20:00,42.85,43.04,42.85,43.02,72320.0,39.5587,39.7341,39.5587,39.7157,72320.0
2020-07-09 11:25:00,43.03,43.19,42.96,43.19,38448.0,39.7249,39.8726,39.6603,39.8726,38448.0
2020-07-09 11:30:00,43.2,43.23,43.1,43.14,21520.0,39.8818,39.9095,39.7895,39.8265,21520.0
2020-07-09 11:35:00,43.15,43.27,43.14,43.2,33946.0,39.8357,39.9465,39.8265,39.8818,33946.0
2020-07-09 11:40:00,43.2,43.22,43.02,43.09,30619.0,39.8818,39.9003,39.7157,39.7803,30619.0
2020-07-09 11:45:00,43.1,43.25,43.08,43.22,40536.0,39.7895,39.928,39.7711,39.9003,40536.0
2020-07-09 11:50:00,43.21,43.32,43.2,43.3,24000.0,39.8911,39.9926,39.8818,39.9742,24000.0
2020-07-09 11:55:00,43.32,43.36,43.25,43.34,12037.0,39.9926,40.0296,39.928,40.0111,12037.0
2020-07-09 12:00:00,43.36,43.55,43.35,43.53,18832.0,40.0296,40.205,40.0203,40.1865,18832.0
2020-07-09 12:05:00,43.53,43.57,43.5,43.52,27658.0,40.1865,40.2234,40.1588,40.1773,27658.0
2020-07-09 12:10:00,43.52,43.56,43.43,43.43,11951.0,40.1773,40.2142,40.0942,40.0942,11951.0
2020-07-09 12:15:00,43.43,43.47,43.38,43.41,10222.0,40.0942,40.1311,40.048,40.0757,10222.0
2020-07-09 12:20:00,43.4,43.42,43.34,43.39,17414.0,40.0665,40.085,40.0111,40.0573,17414.0
2020-07-09 12:25:00,43.4,43.41,43.33,43.38,24171.0,40.0665,40.0757,40.0019,40.048,24171.0
2020-07-09 12:30:00,43.37,43.42,43.34,43.39,34889.0,40.0388,40.085,40.0111,40.0573,34889.0
2020-07-09 12:35:00,43.38,43.43,43.3,43.33,50751.0,40.048,40.0942,39.9742,40.0019,50751.0
2020-07-09 12:40:00,43.33,43.39,43.32,43.33,26830.0,40.0019,40.0573,39.9926,40.0019,26830.0
2020-07-09 12:45:00,43.34,43.43,43.34,43.4,31613.0,40.0111,40.0942,40.0111,40.0665,31613.0
2020-07-09 12:50:00,43.39,43.46,43.36,43.46,19078.0,40.0573,40.1219,40.0296,40.1219,19078.0
2020-07-09 12:55:00,43.46,43.52,43.41,43.52,18567.0,40.1219,40.1773,40.0757,40.1773,18567.0
2020-07-09 13:00:00,43.51,43.63,43.48,43.6,45906.0,40.168,40.2788,40.1403,40.2511,45906.0
2020-07-09 13:05:00,43.6,43.62,43.58,43.62,11833.0,40.2511,40.2696,40.2327,40.2696,11833.0
2020-07-09 13:10:00,43.62,43.64,43.58,43.62,11368.0,40.2696,40.2881,40.2327,40.2696,11368.0
2020-07-09 13:15:00,43.63,43.7,43.63,43.67,24547.0,40.2788,40.3434,40.2788,40.3157,24547.0
2020-07-09 13:20:00,43.67,43.67,43.58,43.6,10137.0,40.3157,40.3157,40.2327,40.2511,10137.0
2020-07-09 13:25:00,43.6,43.63,43.59,43.6,7033.0,40.2511,40.2788,40.2419,40.2511,7033.0
2020-07-09 13:30:00,43.61,43.63,43.59,43.61,24567.0,40.2604,40.2788,40.2419,40.2604,24567.0
2020-07-09 13:35:00,43.61,43.67,43.61,43.67,7744.0,40.2604,40.3157,40.2604,40.3157,7744.0
2020-07-09 13:40:00,43.68,43.74,43.6,43.6,20626.0,40.325,40.3804,40.2511,40.2511,20626.0
2020-07-09 13:45:00,43.6,43.63,43.58,43.62,7031.0,40.2511,40.2788,40.2327,40.2696,7031.0
2020-07-09 13:50:00,43.63,43.63,43.57,43.61,7450.0,40.2788,40.2788,40.2234,40.2604,7450.0
2020-07-09 13:55:00,43.6,43.62,43.55,43.58,12102.0,40.2511,40.2696,40.205,40.2327,12102.0
2020-07-09 14:00:00,43.58,43.64,43.55,43.62,98283.0,40.2327,40.2881,40.205,40.2696,98283.0
2020-07-09 14:05:00,43.62,43.67,43.6,43.63,130945.0,40.2696,40.3157,40.2511,40.2788,130945.0
2020-07-09 14:10:00,43.63,43.67,43.61,43.67,43899.0,40.2788,40.3157,40.2604,40.3157,43899.0
2020-07-09 14:15:00,43.68,43.73,43.65,43.71,14225.0,40.325,40.3711,40.2973,40.3527,14225.0
2020-07-09 14:20:00,43.71,43.71,43.61,43.61,33042.0,40.3527,40.3527,40.2604,40.2604,33042.0
2020-07-09 14:25:00,43.61,43.63,43.58,43.62,10369.0,40.2604,40.2788,40.2327,40.2696,10369.0
2020-07-09 14:30:00,43.62,43.62,43.57,43.6,17908.0,40.2696,40.2696,40.2234,40.2511,17908.0
2020-07-09 14:35:00,43.59,43.62,43.56,43.57,19904.0,40.2419,40.2696,40.2142,40.2234,19904.0
2020-07-09 14:40:00,43.57,43.61,43.53,43.53,24991.0,40.2234,40.2604,40.1865,40.1865,24991.0
2020-07-09 14:45:00,43.53,43.6,43.52,43.58,19459.0,40.1865,40.2511,40.1773,40.2327,19459.0
2020-07-09 14:50:00,43.58,43.58,43.52,43.54,9265.0,40.2327,40.2327,40.1773,40.1957,9265.0
2020-07-09 14:55:00,43.57,43.61,43.55,43.59,31927.0,40.2234,40.2604,40.205,40.2419,31927.0
2020-07-09 15:00:00,43.6,43.68,43.59,43.65,55876.0,40.2511,40.325,40.2419,40.2973,55876.0
2020-07-09 15:05:00,43.65,43.65,43.6,43.62,14588.0,40.2973,40.2973,40.2511,40.2696,14588.0
2020-07-09 15:10:00,43.63,43.71,43.57,43.71,31521.0,40.2788,40.3527,40.2234,40.3527,31521.0
2020-07-09 15:15:00,43.71,43.75,43.63,43.64,61564.0,40.3527,40.3896,40.2788,40.2881,61564.0
2020-07-09 15:20:00,43.64,43.65,43.5,43.53,55672.0,40.2881,40.2973,40.1588,40.1865,55672.0
2020-07-09 15:25:00,43.53,43.55,43.42,43.42,84509.0,40.1865,40.205,40.085,40.085,84509.0
2020-07-09 15:30:00,43.41,43.44,43.34,43.43,71520.0,40.0757,40.1034,40.0111,40.0942,71520.0
2020-07-09 15:35:00,43.43,43.46,43.37,43.45,47952.0,40.0942,40.1219,40.0388,40.1126,47952.0
2020-07-09 15:40:00,43.44,43.47,43.39,43.45,43845.0,40.1034,40.1311,40.0573,40.1126,43845.0
2020-07-09 15:45:00,43.45,43.63,43.45,43.56,99159.0,40.1126,40.2788,40.1126,40.2142,99159.0
2020-07-09 15:50:00,43.55,43.56,43.5,43.54,100022.0,40.205,40.2142,40.1588,40.1957,100022.0
2020-07-09 15:55:00,43.55,43.55,43.47,43.5,148067.0,40.205,40.205,40.1311,40.1588,148067.0
2020-07-10 09:30:00,43.53,43.54,43.18,43.18,67269.0,40.1865,40.1957,39.8634,39.8634,67269.0
2020-07-10 09:35:00,43.19,43.61,43.17,43.59,62222.0,39.8726,40.2604,39.8542,40.2419,62222.0
2020-07-10 09:40:00,43.59,43.67,43.44,43.67,74283.0,40.2419,40.3157,40.1034,40.3157,74283.0
2020-07-10 09:45:00,43.67,43.79,43.62,43.68,56324.0,40.3157,40.4265,40.2696,40.325,56324.0
2020-07-10 09:50:00,43.69,43.7,43.52,43.54,53005.0,40.3342,40.3434,40.1773,40.1957,53005.0
2020-07-10 09:55:00,43.53,43.7,43.51,43.68,65728.0,40.1865,40.3434,40.168,40.325,65728.0
2020-07-10 10:00:00,43.65,43.65,43.42,43.47,41982.0,40.2973,40.2973,40.085,40.1311,41982.0
2020-07-10 10:05:00,43.48,43.71,43.48,43.7,46099.0,40.1403,40.3527,40.1403,40.3434,46099.0
2020-07-10 10:10:00,43.71,43.85,43.69,43.83,69396.0,40.3527,40.4819,40.3342,40.4635,69396.0
2020-07-10 10:15:00,43.84,43.88,43.67,43.67,111790.0,40.4727,40.5096,40.3157,40.3157,111790.0
2020-07-10 10:20:00,43.66,43.69,43.57,43.62,114421.0,40.3065,40.3342,40.2234,40.2696,114421.0
2020-07-10 10:25:00,43.62,43.74,43.6,43.69,75402.0,40.2696,40.3804,40.2511,40.3342,75402.0
2020-07-10 10:30:00,43.69,43.83,43.64,43.83,31661.0,40.3342,40.4635,40.2881,40.4635,31661.0
2020-07-10 10:35:00,43.84,43.9,43.81,43.83,33856.0,40.4727,40.5281,40.445,40.4635,33856.0
2020-07-10 10:40:00,43.85,44.02,43.83,44.0,43482.0,40.4819,40.6389,40.4635,40.6204,43482.0
2020-07-10 10:45:00,44.0,44.03,43.93,44.0,97217.0,40.6204,40.6481,40.5558,40.6204,97217.0
2020-07-10 10:50:00,44.0,44.02,43.88,43.92,21005.0,40.6204,40.6389,40.5096,40.5465,21005.0
2020-07-10 10:55:00,43.92,43.97,43.85,43.9,93824.0,40.5465,40.5927,40.4819,40.5281,93824.0
2020-07-10 11:00:00,43.91,43.91,43.73,43.73,35847.0,40.5373,40.5373,40.3711,40.3711,35847.0
2020-07-10 11:05:00,43.75,43.88,43.73,43.88,25677.0,40.3896,40.5096,40.3711,40.5096,25677.0
2020-07-10 11:10:00,43.88,43.92,43.84,43.86,19997.0,40.5096,40.5465,40.4727,40.4912,19997.0
2020-07-10 11:15:00,43.87,43.94,43.86,43.87,52978.0,40.5004,40.565,40.4912,40.5004,52978.0
2020-07-10 11:20:00,43.87,43.92,43.82,43.85,35151.0,40.5004,40.5465,40.4542,40.4819,35151.0
2020-07-10 11:25:00,43.85,43.88,43.81,43.86,47487.0,40.4819,40.5096,40.445,40.4912,47487.0
2020-07-10 11:30:00,43.86,43.88,43.77,43.79,27615.0,40.4912,40.5096,40.4081,40.4265,27615.0
2020-07-10 11:35:00,43.8,43.85,43.77,43.8,25652.0,40.4358,40.4819,40.4081,40.4358,25652.0
2020-07-10 11:40:00,43.81,43.95,43.81,43.93,15982.0,40.445,40.5742,40.445,40.5558,15982.0
2020-07-10 11:45:00,43.93,43.94,43.87,43.9,28431.0,40.5558,40.565,40.5004,40.5281,28431.0
2020-07-10 11:50:00,43.9,43.91,43.88,43.89,19635.0,40.5281,40.5373,40.5096,40.5189,19635.0
2020-07-10 11:55:00,43.89,43.98,43.88,43.98,56252.0,40.5189,40.6019,40.5096,40.6019,56252.0
2020-07-10 12:00:00,43.97,44.03,43.92,44.01,22914.0,40.5927,40.6481,40.5465,40.6296,22914.0
2020-07-10 12:05:00,44.02,44.08,44.0,44.05,44926.0,40.6389,40.6943,40.6204,40.6666,44926.0
2020-07-10 12:10:00,44.04,44.07,44.02,44.05,13725.0,40.6573,40.685,40.6389,40.6666,13725.0
2020-07-10 12:15:00,44.06,44.06,43.95,43.96,40915.0,40.6758,40.6758,40.5742,40.5835,40915.0
2020-07-10 12:20:00,43.96,43.98,43.92,43.97,28447.0,40.5835,40.6019,40.5465,40.5927,28447.0
2020-07-10 12:25:00,43.98,43.99,43.95,43.96,12048.0,40.6019,40.6112,40.5742,40.5835,12048.0
2020-07-10 12:30:00,43.95,43.96,43.9,43.91,15068.0,40.5742,40.5835,40.5281,40.5373,15068.0
2020-07-10 12:35:00,43.91,43.96,43.91,43.93,8924.0,40.5373,40.5835,40.5373,40.5558,8924.0
2020-07-10 12:40:00,43.93,43.97,43.88,43.97,20486.0,40.5558,40.5927,40.5096,40.5927,20486.0
2020-07-10 12:45:00,43.97,43.99,43.96,43.96,8571.0,40.5927,40.6112,40.5835,40.5835,8571.0
2020-07-10 12:50:00,43.97,44.06,43.96,44.02,19023.0,40.5927,40.6758,40.5835,40.6389,19023.0
2020-07-10 12:55:00,44.03,44.09,44.03,44.09,46430.0,40.6481,40.7035,40.6481,40.7035,46430.0
2020-07-10 13:00:00,44.08,44.08,44.01,44.02,14495.0,40.6943,40.6943,40.6296,40.6389,14495.0
2020-07-10 13:05:00,44.01,44.03,43.99,44.0,17779.0,40.6296,40.6481,40.6112,40.6204,17779.0
2020-07-10 13:10:00,43.99,43.99,43.95,43.96,13966.0,40.6112,40.6112,40.5742,40.5835,13966.0
2020-07-10 13:15:00,43.97,43.98,43.92,43.94,13412.0,40.5927,40.6019,40.5465,40.565,13412.0
2020-07-10 13:20:00,43.94,44.01,43.91,43.92,18869.0,40.565,40.6296,40.5373,40.5465,18869.0
2020-07-10 13:25:00,43.91,44.0,43.9,43.98,13391.0,40.5373,40.6204,40.5281,40.6019,13391.0
2020-07-10 13:30:00,43.98,44.0,43.95,43.96,9579.0,40.6019,40.6204,40.5742,40.5835,9579.0
2020-07-10 13:35:00,43.96,44.05,43.93,44.03,16798.0,40.5835,40.6666,40.5558,40.6481,16798.0
2020-07-10 13:40:00,44.04,44.09,44.03,44.09,20573.0,40.6573,40.7035,40.6481,40.7035,20573.0
2020-07-10 13:45:00,44.1,44.12,44.06,44.12,27554.0,40.7127,40.7312,40.6758,40.7312,27554.0
2020-07-10 13:50:00,44.11,44.13,44.1,44.12,18032.0,40.722,40.7404,40.7127,40.7312,18032.0
2020-07-10 13:55:00,44.12,44.12,44.05,44.06,9803.0,40.7312,40.7312,40.6666,40.6758,9803.0
2020-07-10 14:00:00,44.07,44.1,44.05,44.09,7342.0,40.685,40.7127,40.6666,40.7035,7342.0
2020-07-10 14:05:00,44.08,44.09,44.03,44.03,7120.0,40.6943,40.7035,40.6481,40.6481,7120.0
2020-07-10 14:10:00,44.02,44.03,43.96,43.97,7320.0,40.6389,40.6481,40.5835,40.5927,7320.0
2020-07-10 14:15:00,43.97,43.98,43.92,43.95,9824.0,40.5927,40.6019,40.5465,40.5742,9824.0
2020-07-10 14:20:00,43.95,43.95,43.87,43.87,10075.0,40.5742,40.5742,40.5004,40.5004,10075.0
2020-07-10 14:25:00,43.87,43.9,43.85,43.86,24595.0,40.5004,40.5281,40.4819,40.4912,24595.0
2020-07-10 14:30:00,43.86,43.89,43.84,43.88,16757.0,40.4912,40.5189,40.4727,40.5096,16757.0
2020-07-10 14:35:00,43.89,43.9,43.83,43.85,26056.0,40.5189,40.5281,40.4635,40.4819,26056.0
2020-07-10 14:40:00,43.84,43.86,43.82,43.85,18716.0,40.4727,40.4912,40.4542,40.4819,18716.0
2020-07-10 14:45:00,43.84,43.88,43.81,43.85,83429.0,40.4727,40.5096,40.445,40.4819,83429.0
2020-07-10 14:50:00,43.85,43.88,43.83,43.86,62474.0,40.4819,40.5096,40.4635,40.4912,62474.0
2020-07-10 14:55:00,43.85,43.87,43.81,43.84,35821.0,40.4819,40.5004,40.445,40.4727,35821.0
2020-07-10 15:00:00,43.83,43.9,43.79,43.88,48995.0,40.4635,40.5281,40.4265,40.5096,48995.0
2020-07-10 15:05:00,43.88,43.92,43.85,43.92,42727.0,40.5096,40.5465,40.4819,40.5465,42727.0
2020-07-10 15:10:00,43.91,43.98,43.91,43.97,10475.0,40.5373,40.6019,40.5373,40.5927,10475.0
2020-07-10 15:15:00,43.96,44.04,43.96,44.04,12469.0,40.5835,40.6573,40.5835,40.6573,12469.0
2020-07-10 15:20:00,44.04,44.09,44.03,44.07,73794.0,40.6573,40.7035,40.6481,40.685,73794.0
2020-07-10 15:25:00,44.07,44.1,44.03,44.04,67744.0,40.685,40.7127,40.6481,40.6573,67744.0
2020-07-10 15:30:00,44.03,44.07,44.01,44.06,47085.0,40.6481,40.685,40.6296,40.6758,47085.0
2020-07-10 15:35:00,44.06,44.11,44.03,44.05,198503.0,40.6758,40.722,40.6481,40.6666,198503.0
2020-07-10 15:40:00,44.06,44.08,44.0,44.01,36801.0,40.6758,40.6943,40.6204,40.6296,36801.0
2020-07-10 15:45:00,44.02,44.11,44.02,44.11,67536.0,40.6389,40.722,40.6389,40.722,67536.0
2020-07-10 15:50:00,44.12,44.14,44.07,44.1,79961.0,40.7312,40.7496,40.685,40.7127,79961.0
2020-07-10 15:55:00,44.11,44.13,44.07,44.08,252369.0,40.722,40.7404,40.685,40.6943,252369.0
2020-07-13 09:30:00,44.47,44.6,44.33,44.37,65055.0,41.0543,41.1743,40.9251,40.962,65055.0
2020-07-13 09:35:00,44.36,44.44,44.29,44.31,40344.0,40.9528,41.0266,40.8881,40.9066,40344.0
2020-07-13 09:40:00,44.3,44.4,44.27,44.28,73517.0,40.8974,40.9897,40.8697,40.8789,73517.0
2020-07-13 09:45:00,44.29,44.3,44.15,44.26,81239.0,40.8881,40.8974,40.7589,40.8604,81239.0
2020-07-13 09:50:00,44.26,44.27,44.16,44.21,121601.0,40.8604,40.8697,40.7681,40.8143,121601.0
2020-07-13 09:55:00,44.21,44.25,44.09,44.09,49503.0,40.8143,40.8512,40.7035,40.7035,49503.0
2020-07-13 10:00:00,44.09,44.12,43.85,43.89,55809.0,40.7035,40.7312,40.4819,40.5189,55809.0
2020-07-13 10:05:00,43.89,44.14,43.83,44.14,24068.0,40.5189,40.7496,40.4635,40.7496,24068.0
2020-07-13 10:10:00,44.13,44.23,44.09,44.23,17755.0,40.7404,40.8327,40.7035,40.8327,17755.0
2020-07-13 10:15:00,44.23,44.31,44.21,44.21,63520.0,40.8327,40.9066,40.8143,40.8143,63520.0
2020-07-13 10:20:00,44.2,44.29,44.19,44.21,36123.0,40.805,40.8881,40.7958,40.8143,36123.0
2020-07-13 10:25:00,44.21,44.37,44.2,44.37,41141.0,40.8143,40.962,40.805,40.962,41141.0
2020-07-13 10:30:00,44.37,44.45,44.36,44.39,41568.0,40.962,41.0358,40.9528,40.9804,41568.0
2020-07-13 10:35:00,44.4,44.41,44.22,44.24,39048.0,40.9897,40.9989,40.8235,40.842,39048.0
2020-07-13 10:40:00,44.26,44.29,44.13,44.16,68681.0,40.8604,40.8881,40.7404,40.7681,68681.0
2020-07-13 10:45:00,44.16,44.34,44.1,44.32,129619.0,40.7681,40.9343,40.7127,40.9158,129619.0
2020-07-13 10:50:00,44.32,44.34,44.19,44.2,47074.0,40.9158,40.9343,40.7958,40.805,47074.0
2020-07-13 10:55:00,44.19,44.34,44.17,44.33,91164.0,40.7958,40.9343,40.7773,40.9251,91164.0
2020-07-13 11:00:00,44.32,44.36,44.24,44.33,32342.0,40.9158,40.9528,40.842,40.9251,32342.0
2020-07-13 11:05:00,44.32,44.37,44.31,44.34,26828.0,40.9158,40.962,40.9066,40.9343,26828.0
2020-07-13 11:10:00,44.34,44.38,44.32,44.33,30638.0,40.9343,40.9712,40.9158,40.9251,30638.0
2020-07-13 11:15:00,44.32,44.34,44.29,44.3,22780.0,40.9158,40.9343,40.8881,40.8974,22780.0
2020-07-13 11:20:00,44.3,44.35,44.25,44.33,32003.0,40.8974,40.9435,40.8512,40.9251,32003.0
2020-07-13 11:25:00,44.34,44.38,44.3,44.37,41111.0,40.9343,40.9712,40.8974,40.962,41111.0
2020-07-13 11:30:00,44.37,44.38,44.3,44.34,24962.0,40.962,40.9712,40.8974,40.9343,24962.0
2020-07-13 11:35:00,44.34,44.42,44.34,44.4,53161.0,40.9343,41.0081,40.9343,40.9897,53161.0
2020-07-13 11:40:00,44.4,44.43,44.33,44.35,31890.0,40.9897,41.0174,40.9251,40.9435,31890.0
2020-07-13 11:45:00,44.34,44.37,44.26,44.35,38015.0,40.9343,40.962,40.8604,40.9435,38015.0
2020-07-13 11:50:00,44.37,44.39,44.31,44.38,23401.0,40.962,40.9804,40.9066,40.9712,23401.0
2020-07-13 11:55:00,44.38,44.43,44.36,44.41,15751.0,40.9712,41.0174,40.9528,40.9989,15751.0
2020-07-13 12:00:00,44.4,44.46,44.4,44.42,12758.0,40.9897,41.0451,40.9897,41.0081,12758.0
2020-07-13 12:05:00,44.44,44.45,44.38,44.39,54806.0,41.0266,41.0358,40.9712,40.9804,54806.0
2020-07-13 12:10:00,44.39,44.39,44.32,44.33,26089.0,40.9804,40.9804,40.9158,40.9251,26089.0
2020-07-13 12:15:00,44.34,44.36,44.28,44.33,18083.0,40.9343,40.9528,40.8789,40.9251,18083.0
2020-07-13 12:20:00,44.32,44.36,44.29,44.34,11348.0,40.9158,40.9528,40.8881,40.9343,11348.0
2020-07-13 12:25:00,44.35,44.37,44.32,44.35,26820.0,40.9435,40.962,40.9158,40.9435,26820.0
2020-07-13 12:30:00,44.37,44.43,44.36,44.4,11917.0,40.962,41.0174,40.9528,40.9897,11917.0
2020-07-13 12:35:00,44.39,44.43,44.35,44.42,21286.0,40.9804,41.0174,40.9435,41.0081,21286.0
2020-07-13 12:40:00,44.42,44.46,44.42,44.44,35942.0,41.0081,41.0451,41.0081,41.0266,35942.0
2020-07-13 12:45:00,44.44,44.44,44.39,44.43,13430.0,41.0266,41.0266,40.9804,41.0174,13430.0
2020-07-13 12:50:00,44.43,44.48,44.4,44.41,25487.0,41.0174,41.0635,40.9897,40.9989,25487.0
2020-07-13 12:55:00,44.41,44.44,44.4,44.41,61835.0,40.9989,41.0266,40.9897,40.9989,61835.0
2020-07-13 13:00:00,44.42,44.46,44.38,44.41,24905.0,41.0081,41.0451,40.9712,40.9989,24905.0
2020-07-13 13:05:00,44.41,44.44,44.39,44.41,20165.0,40.9989,41.0266,40.9804,40.9989,20165.0
2020-07-13 13:10:00,44.42,44.47,44.41,44.46,23312.0,41.0081,41.0543,40.9989,41.0451,23312.0
2020-07-13 13:15:00,44.46,44.61,44.46,44.59,41810.0,41.0451,41.1835,41.0451,41.1651,41810.0
2020-07-13 13:20:00,44.58,44.64,44.58,44.59,22618.0,41.1559,41.2112,41.1559,41.1651,22618.0
2020-07-13 13:25:00,44.59,44.62,44.56,44.61,26539.0,41.1651,41.1928,41.1374,41.1835,26539.0
2020-07-13 13:30:00,44.64,44.66,44.61,44.66,15308.0,41.2112,41.2297,41.1835,41.2297,15308.0
2020-07-13 13:35:00,44.66,44.73,44.62,44.66,56833.0,41.2297,41.2943,41.1928,41.2297,56833.0
2020-07-13 13:40:00,44.66,44.68,44.62,44.67,22336.0,41.2297,41.2482,41.1928,41.2389,22336.0
2020-07-13 13:45:00,44.68,44.7,44.62,44.63,19335.0,41.2482,41.2666,41.1928,41.202,19335.0
2020-07-13 13:50:00,44.63,44.67,44.62,44.64,75133.0,41.202,41.2389,41.1928,41.2112,75133.0
2020-07-13 13:55:00,44.64,44.64,44.57,44.57,20599.0,41.2112,41.2112,41.1466,41.1466,20599.0
2020-07-13 14:00:00,44.57,44.6,44.4,44.41,70533.0,41.1466,41.1743,40.9897,40.9989,70533.0
2020-07-13 14:05:00,44.43,44.46,44.21,44.24,58664.0,41.0174,41.0451,40.8143,40.842,58664.0
2020-07-13 14:10:00,44.24,44.31,44.15,44.19,41727.0,40.842,40.9066,40.7589,40.7958,41727.0
2020-07-13 14:15:00,44.21,44.3,44.21,44.26,68772.0,40.8143,40.8974,40.8143,40.8604,68772.0
2020-07-13 14:20:00,44.25,44.29,44.12,44.15,25601.0,40.8512,40.8881,40.7312,40.7589,25601.0
2020-07-13 14:25:00,44.15,44.2,43.98,44.0,87514.0,40.7589,40.805,40.6019,40.6204,87514.0
2020-07-13 14:30:00,43.99,44.02,43.89,43.93,121860.0,40.6112,40.6389,40.5189,40.5558,121860.0
2020-07-13 14:35:00,43.92,44.02,43.83,44.01,56516.0,40.5465,40.6389,40.4635,40.6296,56516.0
2020-07-13 14:40:00,44.01,44.12,44.0,44.07,39600.0,40.6296,40.7312,40.6204,40.685,39600.0
2020-07-13 14:45:00,44.08,44.2,44.03,44.16,46785.0,40.6943,40.805,40.6481,40.7681,46785.0
2020-07-13 14:50:00,44.16,44.26,44.14,44.23,47591.0,40.7681,40.8604,40.7496,40.8327,47591.0
2020-07-13 14:55:00,44.23,44.24,44.15,44.22,43888.0,40.8327,40.842,40.7589,40.8235,43888.0
2020-07-13 15:00:00,44.22,44.22,43.97,43.97,100699.0,40.8235,40.8235,40.5927,40.5927,100699.0
2020-07-13 15:05:00,43.96,43.99,43.81,43.84,183896.0,40.5835,40.6112,40.445,40.4727,183896.0
2020-07-13 15:10:00,43.84,43.93,43.82,43.84,66220.0,40.4727,40.5558,40.4542,40.4727,66220.0
2020-07-13 15:15:00,43.85,43.89,43.75,43.76,68455.0,40.4819,40.5189,40.3896,40.3988,68455.0
2020-07-13 15:20:00,43.76,43.82,43.66,43.66,47783.0,40.3988,40.4542,40.3065,40.3065,47783.0
2020-07-13 15:25:00,43.65,43.72,43.57,43.57,96669.0,40.2973,40.3619,40.2234,40.2234,96669.0
2020-07-13 15:30:00,43.57,43.59,43.19,43.19,98276.0,40.2234,40.2419,39.8726,39.8726,98276.0
2020-07-13 15:35:00,43.19,43.34,43.19,43.24,68655.0,39.8726,40.0111,39.8726,39.9188,68655.0
2020-07-13 15:40:00,43.23,43.43,43.23,43.4,140883.0,39.9095,40.0942,39.9095,40.0665,140883.0
2020-07-13 15:45:00,43.4,43.41,43.16,43.17,112004.0,40.0665,40.0757,39.8449,39.8542,112004.0
2020-07-13 15:50:00,43.17,43.17,43.01,43.02,140371.0,39.8542,39.8542,39.7064,39.7157,140371.0
2020-07-13 15:55:00,43.01,43.18,43.01,43.06,216127.0,39.7064,39.8634,39.7064,39.7526,216127.0
2020-07-14 09:30:00,42.87,42.96,42.73,42.87,17126.0,39.5772,39.6603,39.4479,39.5772,17126.0
2020-07-14 09:35:00,42.88,43.15,42.72,43.15,104720.0,39.5864,39.8357,39.4387,39.8357,104720.0
2020-07-14 09:40:00,43.14,43.23,43.06,43.14,43484.0,39.8265,39.9095,39.7526,39.8265,43484.0
2020-07-14 09:45:00,43.14,43.14,42.87,42.88,67348.0,39.8265,39.8265,39.5772,39.5864,67348.0
2020-07-14 09:50:00,42.88,42.91,42.6,42.79,93344.0,39.5864,39.6141,39.3279,39.5033,93344.0
2020-07-14 09:55:00,42.78,43.04,42.7,43.04,44662.0,39.4941,39.7341,39.4203,39.7341,44662.0
2020-07-14 10:00:00,43.03,43.07,42.93,42.93,40807.0,39.7249,39.7618,39.6326,39.6326,40807.0
2020-07-14 10:05:00,42.92,42.93,42.6,42.6,59689.0,39.6234,39.6326,39.3279,39.3279,59689.0
2020-07-14 10:10:00,42.61,42.74,42.55,42.6,59296.0,39.3372,39.4572,39.2818,39.3279,59296.0
2020-07-14 10:15:00,42.58,42.81,42.56,42.73,154446.0,39.3095,39.5218,39.291,39.4479,154446.0
2020-07-14 10:20:00,42.71,43.02,42.7,42.96,34592.0,39.4295,39.7157,39.4203,39.6603,34592.0
2020-07-14 10:25:00,42.96,43.23,42.93,43.23,46589.0,39.6603,39.9095,39.6326,39.9095,46589.0
2020-07-14 10:30:00,43.23,43.4,43.22,43.4,62132.0,39.9095,40.0665,39.9003,40.0665,62132.0
2020-07-14 10:35:00,43.4,43.42,43.26,43.29,23314.0,40.0665,40.085,39.9372,39.9649,23314.0
2020-07-14 10:40:00,43.28,43.46,43.28,43.42,42955.0,39.9557,40.1219,39.9557,40.085,42955.0
2020-07-14 10:45:00,43.43,43.52,43.36,43.47,69743.0,40.0942,40.1773,40.0296,40.1311,69743.0
2020-07-14 10:50:00,43.47,43.59,43.42,43.59,43684.0,40.1311,40.2419,40.085,40.2419,43684.0
2020-07-14 10:55:00,43.57,43.57,43.35,43.38,42623.0,40.2234,40.2234,40.0203,40.048,42623.0
2020-07-14 11:00:00,43.38,43.54,43.29,43.4,50936.0,40.048,40.1957,39.9649,40.0665,50936.0
2020-07-14 11:05:00,43.38,43.55,43.33,43.46,51497.0,40.048,40.205,40.0019,40.1219,51497.0
2020-07-14 11:10:00,43.47,43.53,43.37,43.38,15198.0,40.1311,40.1865,40.0388,40.048,15198.0
2020-07-14 11:15:00,43.4,43.48,43.32,43.4,14717.0,40.0665,40.1403,39.9926,40.0665,14717.0
2020-07-14 11:20:00,43.41,43.47,43.32,43.33,38564.0,40.0757,40.1311,39.9926,40.0019,38564.0
2020-07-14 11:25:00,43.35,43.38,43.3,43.31,18400.0,40.0203,40.048,39.9742,39.9834,18400.0
2020-07-14 11:30:00,43.32,43.51,43.28,43.49,30345.0,39.9926,40.168,39.9557,40.1496,30345.0
2020-07-14 11:35:00,43.47,43.52,43.4,43.4,14442.0,40.1311,40.1773,40.0665,40.0665,14442.0
2020-07-14 11:40:00,43.39,43.51,43.38,43.5,4700.0,40.0573,40.168,40.048,40.1588,4700.0
2020-07-14 11:45:00,43.52,43.58,43.49,43.58,13145.0,40.1773,40.2327,40.1496,40.2327,13145.0
2020-07-14 11:50:00,43.58,43.59,43.48,43.48,8718.0,40.2327,40.2419,40.1403,40.1403,8718.0
2020-07-14 11:55:00,43.49,43.54,43.44,43.47,13006.0,40.1496,40.1957,40.1034,40.1311,13006.0
2020-07-14 12:00:00,43.47,43.49,43.4,43.49,9400.0,40.1311,40.1496,40.0665,40.1496,9400.0
2020-07-14 12:05:00,43.49,43.5,43.3,43.34,15508.0,40.1496,40.1588,39.9742,40.0111,15508.0
2020-07-14 12:10:00,43.34,43.38,43.32,43.36,4558.0,40.0111,40.048,39.9926,40.0296,4558.0
2020-07-14 12:15:00,43.38,43.54,43.36,43.52,34761.0,40.048,40.1957,40.0296,40.1773,34761.0
2020-07-14 12:20:00,43.51,43.6,43.51,43.55,5823.0,40.168,40.2511,40.168,40.205,5823.0
2020-07-14 12:25:00,43.53,43.53,43.44,43.44,13382.0,40.1865,40.1865,40.1034,40.1034,13382.0
2020-07-14 12:30:00,43.45,43.51,43.45,43.46,6100.0,40.1126,40.168,40.1126,40.1219,6100.0
2020-07-14 12:35:00,43.47,43.51,43.45,43.46,2400.0,40.1311,40.168,40.1126,40.1219,2400.0
2020-07-14 12:40:00,43.47,43.47,43.36,43.36,7801.0,40.1311,40.1311,40.0296,40.0296,7801.0
2020-07-14 12:45:00,43.37,43.5,43.37,43.48,6877.0,40.0388,40.1588,40.0388,40.1403,6877.0
2020-07-14 12:50:00,43.48,43.48,43.37,43.37,4017.0,40.1403,40.1403,40.0388,40.0388,4017.0
2020-07-14 12:55:00,43.38,43.39,43.33,43.38,15131.0,40.048,40.0573,40.0019,40.048,15131.0
2020-07-14 13:00:00,43.39,43.39,43.32,43.33,8496.0,40.0573,40.0573,39.9926,40.0019,8496.0
2020-07-14 13:05:00,43.33,43.36,43.24,43.25,10713.0,40.0019,40.0296,39.9188,39.928,10713.0
2020-07-14 13:10:00,43.24,43.34,43.24,43.34,7139.0,39.9188,40.0111,39.9188,40.0111,7139.0
2020-07-14 13:15:00,43.35,43.39,43.33,43.34,9040.0,40.0203,40.0573,40.0019,40.0111,9040.0
2020-07-14 13:20:00,43.34,43.41,43.34,43.38,18112.0,40.0111,40.0757,40.0111,40.048,18112.0
2020-07-14 13:25:00,43.39,43.42,43.36,43.36,7474.0,40.0573,40.085,40.0296,40.0296,7474.0
2020-07-14 13:30:00,43.36,43.41,43.36,43.4,6725.0,40.0296,40.0757,40.0296,40.0665,6725.0
2020-07-14 13:35:00,43.4,43.53,43.39,43.52,8945.0,40.0665,40.1865,40.0573,40.1773,8945.0
2020-07-14 13:40:00,43.52,43.58,43.5,43.58,17665.0,40.1773,40.2327,40.1588,40.2327,17665.0
2020-07-14 13:45:00,43.58,43.64,43.56,43.62,40566.0,40.2327,40.2881,40.2142,40.2696,40566.0
2020-07-14 13:50:00,43.61,43.71,43.6,43.67,40656.0,40.2604,40.3527,40.2511,40.3157,40656.0
2020-07-14 13:55:00,43.68,43.71,43.55,43.65,51048.0,40.325,40.3527,40.205,40.2973,51048.0
2020-07-14 14:00:00,43.65,43.79,43.59,43.68,32642.0,40.2973,40.4265,40.2419,40.325,32642.0
2020-07-14 14:05:00,43.65,43.66,43.59,43.64,7172.0,40.2973,40.3065,40.2419,40.2881,7172.0
2020-07-14 14:10:00,43.64,43.65,43.61,43.65,12850.0,40.2881,40.2973,40.2604,40.2973,12850.0
2020-07-14 14:15:00,43.66,43.75,43.64,43.73,24584.0,40.3065,40.3896,40.2881,40.3711,24584.0
2020-07-14 14:20:00,43.73,43.78,43.72,43.77,10363.0,40.3711,40.4173,40.3619,40.4081,10363.0
2020-07-14 14:25:00,43.79,43.79,43.7,43.71,11784.0,40.4265,40.4265,40.3434,40.3527,11784.0
2020-07-14 14:30:00,43.73,43.75,43.7,43.72,13200.0,40.3711,40.3896,40.3434,40.3619,13200.0
2020-07-14 14:35:00,43.73,43.78,43.68,43.69,11709.0,40.3711,40.4173,40.325,40.3342,11709.0
2020-07-14 14:40:00,43.7,43.71,43.66,43.69,3400.0,40.3434,40.3527,40.3065,40.3342,3400.0
2020-07-14 14:45:00,43.71,43.73,43.57,43.59,7402.0,40.3527,40.3711,40.2234,40.2419,7402.0
2020-07-14 14:50:00,43.6,43.68,43.6,43.67,18807.0,40.2511,40.325,40.2511,40.3157,18807.0
2020-07-14 14:55:00,43.66,43.77,43.65,43.7,9371.0,40.3065,40.4081,40.2973,40.3434,9371.0
2020-07-14 15:00:00,43.69,43.71,43.55,43.55,20742.0,40.3342,40.3527,40.205,40.205,20742.0
2020-07-14 15:05:00,43.55,43.57,43.5,43.5,20435.0,40.205,40.2234,40.1588,40.1588,20435.0
2020-07-14 15:10:00,43.52,43.58,43.48,43.48,10370.0,40.1773,40.2327,40.1403,40.1403,10370.0
2020-07-14 15:15:00,43.47,43.49,43.41,43.45,16873.0,40.1311,40.1496,40.0757,40.1126,16873.0
2020-07-14 15:20:00,43.46,43.61,43.46,43.59,30716.0,40.1219,40.2604,40.1219,40.2419,30716.0
2020-07-14 15:25:00,43.59,43.65,43.58,43.63,118881.0,40.2419,40.2973,40.2327,40.2788,118881.0
2020-07-14 15:30:00,43.64,43.67,43.57,43.61,34162.0,40.2881,40.3157,40.2234,40.2604,34162.0
2020-07-14 15:35:00,43.6,43.67,43.56,43.66,14095.0,40.2511,40.3157,40.2142,40.3065,14095.0
2020-07-14 15:40:00,43.66,43.7,43.64,43.68,20679.0,40.3065,40.3434,40.2881,40.325,20679.0
2020-07-14 15:45:00,43.68,43.79,43.67,43.79,75938.0,40.325,40.4265,40.3157,40.4265,75938.0
2020-07-14 15:50:00,43.79,43.94,43.79,43.91,63386.0,40.4265,40.565,40.4265,40.5373,63386.0
2020-07-14 15:55:00,43.91,43.96,43.87,43.93,142428.0,40.5373,40.5835,40.5004,40.5558,142428.0
2020-07-15 09:30:00,45.01,45.08,44.69,44.95,169432.0,41.5528,41.6174,41.2574,41.4974,169432.0
2020-07-15 09:35:00,44.96,45.14,44.68,44.8,323431.0,41.5067,41.6728,41.2482,41.359,323431.0
2020-07-15 09:40:00,44.82,45.11,44.81,45.11,228645.0,41.3774,41.6451,41.3682,41.6451,228645.0
2020-07-15 09:45:00,45.11,45.17,45.02,45.1,252358.0,41.6451,41.7005,41.5621,41.6359,252358.0
2020-07-15 09:50:00,45.11,45.23,44.91,45.06,180380.0,41.6451,41.7559,41.4605,41.599,180380.0
2020-07-15 09:55:00,45.05,45.12,44.97,44.99,97619.0,41.5898,41.6544,41.5159,41.5344,97619.0
2020-07-15 10:00:00,44.99,45.05,44.71,44.72,71885.0,41.5344,41.5898,41.2759,41.2851,71885.0
2020-07-15 10:05:00,44.72,44.84,44.7,44.75,73248.0,41.2851,41.3959,41.2666,41.3128,73248.0
2020-07-15 10:10:00,44.74,44.76,44.62,44.66,73426.0,41.3036,41.322,41.1928,41.2297,73426.0
2020-07-15 10:15:00,44.64,44.82,44.6,44.8,37183.0,41.2112,41.3774,41.1743,41.359,37183.0
2020-07-15 10:20:00,44.81,44.95,44.81,44.9,72088.0,41.3682,41.4974,41.3682,41.4513,72088.0
2020-07-15 10:25:00,44.91,44.99,44.89,44.97,52906.0,41.4605,41.5344,41.442,41.5159,52906.0
2020-07-15 10:30:00,44.97,45.06,44.96,44.98,62804.0,41.5159,41.599,41.5067,41.5251,62804.0
2020-07-15 10:35:00,44.98,45.06,44.97,44.99,102763.0,41.5251,41.599,41.5159,41.5344,102763.0
2020-07-15 10:40:00,45.0,45.11,44.99,45.1,112230.0,41.5436,41.6451,41.5344,41.6359,112230.0
2020-07-15 10:45:00,45.1,45.12,45.02,45.09,61022.0,41.6359,41.6544,41.5621,41.6267,61022.0
2020-07-15 10:50:00,45.1,45.11,45.02,45.02,31979.0,41.6359,41.6451,41.5621,41.5621,31979.0
2020-07-15 10:55:00,45.02,45.07,44.97,45.03,52371.0,41.5621,41.6082,41.5159,41.5713,52371.0
2020-07-15 11:00:00,45.05,45.07,44.87,44.89,71435.0,41.5898,41.6082,41.4236,41.442,71435.0
2020-07-15 11:05:00,44.9,44.95,44.75,44.86,40435.0,41.4513,41.4974,41.3128,41.4143,40435.0
2020-07-15 11:10:00,44.86,44.91,44.81,44.88,36293.0,41.4143,41.4605,41.3682,41.4328,36293.0
2020-07-15 11:15:00,44.87,44.87,44.72,44.76,34078.0,41.4236,41.4236,41.2851,41.322,34078.0
2020-07-15 11:20:00,44.75,44.8,44.6,44.63,67258.0,41.3128,41.359,41.1743,41.202,67258.0
2020-07-15 11:25:00,44.62,44.84,44.61,44.83,48423.0,41.1928,41.3959,41.1835,41.3866,48423.0
2020-07-15 11:30:00,44.82,44.84,44.76,44.79,38515.0,41.3774,41.3959,41.322,41.3497,38515.0
2020-07-15 11:35:00,44.79,44.8,44.68,44.68,32633.0,41.3497,41.359,41.2482,41.2482,32633.0
2020-07-15 11:40:00,44.67,44.79,44.63,44.76,108431.0,41.2389,41.3497,41.202,41.322,108431.0
2020-07-15 11:45:00,44.76,44.78,44.57,44.62,46784.0,41.322,41.3405,41.1466,41.1928,46784.0
2020-07-15 11:50:00,44.62,44.71,44.62,44.68,30140.0,41.1928,41.2759,41.1928,41.2482,30140.0
2020-07-15 11:55:00,44.68,44.7,44.49,44.49,37949.0,41.2482,41.2666,41.0728,41.0728,37949.0
2020-07-15 12:00:00,44.48,44.52,44.38,44.42,67007.0,41.0635,41.1005,40.9712,41.0081,67007.0
2020-07-15 12:05:00,44.42,44.58,44.42,44.57,53190.0,41.0081,41.1559,41.0081,41.1466,53190.0
2020-07-15 12:10:00,44.56,44.62,44.5,44.62,21659.0,41.1374,41.1928,41.082,41.1928,21659.0
2020-07-15 12:15:00,44.62,44.75,44.62,44.75,58265.0,41.1928,41.3128,41.1928,41.3128,58265.0
2020-07-15 12:20:00,44.74,44.79,44.66,44.7,51761.0,41.3036,41.3497,41.2297,41.2666,51761.0
2020-07-15 12:25:00,44.7,44.82,44.7,44.78,22021.0,41.2666,41.3774,41.2666,41.3405,22021.0
2020-07-15 12:30:00,44.77,44.78,44.64,44.72,54903.0,41.3313,41.3405,41.2112,41.2851,54903.0
2020-07-15 12:35:00,44.71,44.77,44.63,44.65,34907.0,41.2759,41.3313,41.202,41.2205,34907.0
2020-07-15 12:40:00,44.66,44.75,44.63,44.71,17903.0,41.2297,41.3128,41.202,41.2759,17903.0
2020-07-15 12:45:00,44.7,44.8,44.69,44.75,46255.0,41.2666,41.359,41.2574,41.3128,46255.0
2020-07-15 12:50:00,44.75,44.81,44.74,44.81,17870.0,41.3128,41.3682,41.3036,41.3682,17870.0
2020-07-15 12:55:00,44.8,44.86,44.78,44.86,22037.0,41.359,41.4143,41.3405,41.4143,22037.0
2020-07-15 13:00:00,44.86,44.88,44.81,44.87,27589.0,41.4143,41.4328,41.3682,41.4236,27589.0
2020-07-15 13:05:00,44.86,44.94,44.84,44.92,64108.0,41.4143,41.4882,41.3959,41.4697,64108.0
2020-07-15 13:10:00,44.92,44.96,44.86,44.89,43078.0,41.4697,41.5067,41.4143,41.442,43078.0
2020-07-15 13:15:00,44.89,44.93,44.87,44.9,18970.0,41.442,41.479,41.4236,41.4513,18970.0
2020-07-15 13:20:00,44.9,44.95,44.9,44.91,41816.0,41.4513,41.4974,41.4513,41.4605,41816.0
2020-07-15 13:25:00,44.91,44.94,44.87,44.93,29951.0,41.4605,41.4882,41.4236,41.479,29951.0
2020-07-15 13:30:00,44.93,44.98,44.91,44.97,23052.0,41.479,41.5251,41.4605,41.5159,23052.0
2020-07-15 13:35:00,44.97,45.04,44.96,45.01,16406.0,41.5159,41.5805,41.5067,41.5528,16406.0
2020-07-15 13:40:00,45.0,45.01,44.98,45.0,12643.0,41.5436,41.5528,41.5251,41.5436,12643.0
2020-07-15 13:45:00,45.0,45.04,45.0,45.02,7534.0,41.5436,41.5805,41.5436,41.5621,7534.0
2020-07-15 13:50:00,45.02,45.05,44.95,44.97,59133.0,41.5621,41.5898,41.4974,41.5159,59133.0
2020-07-15 13:55:00,44.98,45.01,44.97,45.01,22142.0,41.5251,41.5528,41.5159,41.5528,22142.0
2020-07-15 14:00:00,45.01,45.15,44.95,45.13,59382.0,41.5528,41.6821,41.4974,41.6636,59382.0
2020-07-15 14:05:00,45.12,45.15,45.08,45.12,33646.0,41.6544,41.6821,41.6174,41.6544,33646.0
2020-07-15 14:10:00,45.11,45.15,45.1,45.13,33808.0,41.6451,41.6821,41.6359,41.6636,33808.0
2020-07-15 14:15:00,45.13,45.25,45.11,45.21,172812.0,41.6636,41.7744,41.6451,41.7375,172812.0
2020-07-15 14:20:00,45.22,45.24,45.18,45.22,55774.0,41.7467,41.7652,41.7098,41.7467,55774.0
2020-07-15 14:25:00,45.23,45.24,45.17,45.23,73967.0,41.7559,41.7652,41.7005,41.7559,73967.0
2020-07-15 14:30:00,45.23,45.34,45.23,45.3,41956.0,41.7559,41.8575,41.7559,41.8205,41956.0
2020-07-15 14:35:00,45.3,45.33,45.25,45.29,39979.0,41.8205,41.8482,41.7744,41.8113,39979.0
2020-07-15 14:40:00,45.3,45.36,45.26,45.26,39504.0,41.8205,41.8759,41.7836,41.7836,39504.0
2020-07-15 14:45:00,45.25,45.34,45.23,45.34,32315.0,41.7744,41.8575,41.7559,41.8575,32315.0
2020-07-15 14:50:00,45.34,45.35,45.15,45.15,39880.0,41.8575,41.8667,41.6821,41.6821,39880.0
2020-07-15 14:55:00,45.15,45.22,45.15,45.16,35564.0,41.6821,41.7467,41.6821,41.6913,35564.0
2020-07-15 15:00:00,45.15,45.29,45.14,45.26,105191.0,41.6821,41.8113,41.6728,41.7836,105191.0
2020-07-15 15:05:00,45.26,45.28,45.18,45.26,41439.0,41.7836,41.8021,41.7098,41.7836,41439.0
2020-07-15 15:10:00,45.26,45.29,45.21,45.25,43506.0,41.7836,41.8113,41.7375,41.7744,43506.0
2020-07-15 15:15:00,45.24,45.29,45.19,45.29,44497.0,41.7652,41.8113,41.719,41.8113,44497.0
2020-07-15 15:20:00,45.29,45.3,45.26,45.29,47857.0,41.8113,41.8205,41.7836,41.8113,47857.0
2020-07-15 15:25:00,45.29,45.4,45.25,45.4,66769.0,41.8113,41.9129,41.7744,41.9129,66769.0
2020-07-15 15:30:00,45.4,45.47,45.39,45.44,249797.0,41.9129,41.9775,41.9036,41.9498,249797.0
2020-07-15 15:35:00,45.44,45.46,45.41,45.42,130626.0,41.9498,41.9683,41.9221,41.9313,130626.0
2020-07-15 15:40:00,45.42,45.48,45.38,45.46,111894.0,41.9313,41.9867,41.8944,41.9683,111894.0
2020-07-15 15:45:00,45.46,45.55,45.46,45.54,116105.0,41.9683,42.0513,41.9683,42.0421,116105.0
2020-07-15 15:50:00,45.54,45.55,45.36,45.37,145107.0,42.0421,42.0513,41.8759,41.8852,145107.0
2020-07-15 15:55:00,45.37,45.42,45.36,45.39,646637.0,41.8852,41.9313,41.8759,41.9036,646637.0
2020-07-16 09:30:00,44.99,45.15,44.81,45.04,86785.0,41.5344,41.6821,41.3682,41.5805,86785.0
2020-07-16 09:35:00,45.03,45.45,45.01,45.41,110613.0,41.5713,41.959,41.5528,41.9221,110613.0
2020-07-16 09:40:00,45.43,45.48,45.14,45.33,100959.0,41.9406,41.9867,41.6728,41.8482,100959.0
2020-07-16 09:45:00,45.28,45.44,45.24,45.4,140984.0,41.8021,41.9498,41.7652,41.9129,140984.0
2020-07-16 09:50:00,45.42,45.64,45.36,45.58,226502.0,41.9313,42.1344,41.8759,42.079,226502.0
2020-07-16 09:55:00,45.57,45.59,45.36,45.39,58116.0,42.0698,42.0883,41.8759,41.9036,58116.0
2020-07-16 10:00:00,45.4,45.53,45.32,45.33,49662.0,41.9129,42.0329,41.839,41.8482,49662.0
2020-07-16 10:05:00,45.34,45.35,45.25,45.29,30324.0,41.8575,41.8667,41.7744,41.8113,30324.0
2020-07-16 10:10:00,45.32,45.46,45.32,45.43,34913.0,41.839,41.9683,41.839,41.9406,34913.0
2020-07-16 10:15:00,45.4,45.53,45.39,45.45,53904.0,41.9129,42.0329,41.9036,41.959,53904.0
2020-07-16 10:20:00,45.44,45.62,45.43,45.53,22909.0,41.9498,42.116,41.9406,42.0329,22909.0
2020-07-16 10:25:00,45.52,45.55,45.4,45.53,34768.0,42.0237,42.0513,41.9129,42.0329,34768.0
2020-07-16 10:30:00,45.52,45.52,45.42,45.48,16750.0,42.0237,42.0237,41.9313,41.9867,16750.0
2020-07-16 10:35:00,45.49,45.51,45.42,45.46,136464.0,41.996,42.0144,41.9313,41.9683,136464.0
2020-07-16 10:40:00,45.46,45.53,45.45,45.52,139080.0,41.9683,42.0329,41.959,42.0237,139080.0
2020-07-16 10:45:00,45.52,45.6,45.49,45.52,185966.0,42.0237,42.0975,41.996,42.0237,185966.0
2020-07-16 10:50:00,45.53,45.58,45.47,45.57,169870.0,42.0329,42.079,41.9775,42.0698,169870.0
2020-07-16 10:55:00,45.57,45.58,45.44,45.45,155852.0,42.0698,42.079,41.9498,41.959,155852.0
2020-07-16 11:00:00,45.46,45.49,45.36,45.39,170103.0,41.9683,41.996,41.8759,41.9036,170103.0
2020-07-16 11:05:00,45.39,45.42,45.27,45.3,168933.0,41.9036,41.9313,41.7929,41.8205,168933.0
2020-07-16 11:10:00,45.3,45.44,45.29,45.43,190745.0,41.8205,41.9498,41.8113,41.9406,190745.0
2020-07-16 11:15:00,45.42,45.53,45.41,45.52,146678.0,41.9313,42.0329,41.9221,42.0237,146678.0
2020-07-16 11:20:00,45.52,45.57,45.48,45.54,43495.0,42.0237,42.0698,41.9867,42.0421,43495.0
2020-07-16 11:25:00,45.54,45.62,45.52,45.57,41274.0,42.0421,42.116,42.0237,42.0698,41274.0
2020-07-16 11:30:00,45.56,45.6,45.46,45.51,25128.0,42.0606,42.0975,41.9683,42.0144,25128.0
2020-07-16 11:35:00,45.51,45.58,45.49,45.57,22325.0,42.0144,42.079,41.996,42.0698,22325.0
2020-07-16 11:40:00,45.58,45.62,45.52,45.53,30941.0,42.079,42.116,42.0237,42.0329,30941.0
2020-07-16 11:45:00,45.51,45.55,45.5,45.51,23956.0,42.0144,42.0513,42.0052,42.0144,23956.0
2020-07-16 11:50:00,45.52,45.59,45.49,45.59,22471.0,42.0237,42.0883,41.996,42.0883,22471.0
2020-07-16 11:55:00,45.59,45.59,45.55,45.56,15876.0,42.0883,42.0883,42.0513,42.0606,15876.0
2020-07-16 12:00:00,45.55,45.57,45.44,45.55,16999.0,42.0513,42.0698,41.9498,42.0513,16999.0
2020-07-16 12:05:00,45.55,45.62,45.55,45.62,16392.0,42.0513,42.116,42.0513,42.116,16392.0
2020-07-16 12:10:00,45.61,45.64,45.49,45.52,12595.0,42.1067,42.1344,41.996,42.0237,12595.0
2020-07-16 12:15:00,45.5,45.53,45.45,45.46,12300.0,42.0052,42.0329,41.959,41.9683,12300.0
2020-07-16 12:20:00,45.47,45.49,45.43,45.49,16754.0,41.9775,41.996,41.9406,41.996,16754.0
2020-07-16 12:25:00,45.5,45.57,45.49,45.53,11379.0,42.0052,42.0698,41.996,42.0329,11379.0
2020-07-16 12:30:00,45.53,45.55,45.51,45.53,12700.0,42.0329,42.0513,42.0144,42.0329,12700.0
2020-07-16 12:35:00,45.53,45.57,45.51,45.54,11195.0,42.0329,42.0698,42.0144,42.0421,11195.0
2020-07-16 12:40:00,45.55,45.63,45.54,45.6,12703.0,42.0513,42.1252,42.0421,42.0975,12703.0
2020-07-16 12:45:00,45.6,45.6,45.52,45.55,23574.0,42.0975,42.0975,42.0237,42.0513,23574.0
2020-07-16 12:50:00,45.55,45.55,45.48,45.49,10877.0,42.0513,42.0513,41.9867,41.996,10877.0
2020-07-16 12:55:00,45.5,45.5,45.42,45.44,15761.0,42.0052,42.0052,41.9313,41.9498,15761.0
2020-07-16 13:00:00,45.44,45.48,45.42,45.45,15614.0,41.9498,41.9867,41.9313,41.959,15614.0
2020-07-16 13:05:00,45.45,45.54,45.45,45.54,13723.0,41.959,42.0421,41.959,42.0421,13723.0
2020-07-16 13:10:00,45.55,45.61,45.54,45.61,10807.0,42.0513,42.1067,42.0421,42.1067,10807.0
2020-07-16 13:15:00,45.62,45.63,45.56,45.6,12415.0,42.116,42.1252,42.0606,42.0975,12415.0
2020-07-16 13:20:00,45.59,45.6,45.53,45.53,16513.0,42.0883,42.0975,42.0329,42.0329,16513.0
2020-07-16 13:25:00,45.53,45.62,45.51,45.62,20392.0,42.0329,42.116,42.0144,42.116,20392.0
2020-07-16 13:30:00,45.62,45.62,45.56,45.57,16586.0,42.116,42.116,42.0606,42.0698,16586.0
2020-07-16 13:35:00,45.58,45.58,45.48,45.5,20136.0,42.079,42.079,41.9867,42.0052,20136.0
2020-07-16 13:40:00,45.5,45.52,45.48,45.52,11937.0,42.0052,42.0237,41.9867,42.0237,11937.0
2020-07-16 13:45:00,45.53,45.6,45.51,45.6,9748.0,42.0329,42.0975,42.0144,42.0975,9748.0
2020-07-16 13:50:00,45.59,45.61,45.55,45.57,21995.0,42.0883,42.1067,42.0513,42.0698,21995.0
2020-07-16 13:55:00,45.57,45.58,45.49,45.5,15038.0,42.0698,42.079,41.996,42.0052,15038.0
2020-07-16 14:00:00,45.49,45.59,45.49,45.56,17633.0,41.996,42.0883,41.996,42.0606,17633.0
2020-07-16 14:05:00,45.57,45.61,45.56,45.57,17327.0,42.0698,42.1067,42.0606,42.0698,17327.0
2020-07-16 14:10:00,45.58,45.59,45.57,45.59,7800.0,42.079,42.0883,42.0698,42.0883,7800.0
2020-07-16 14:15:00,45.59,45.61,45.55,45.56,12341.0,42.0883,42.1067,42.0513,42.0606,12341.0
2020-07-16 14:20:00,45.56,45.59,45.53,45.59,10781.0,42.0606,42.0883,42.0329,42.0883,10781.0
2020-07-16 14:25:00,45.58,45.64,45.57,45.63,16486.0,42.079,42.1344,42.0698,42.1252,16486.0
2020-07-16 14:30:00,45.63,45.66,45.59,45.66,15212.0,42.1252,42.1529,42.0883,42.1529,15212.0
2020-07-16 14:35:00,45.65,45.65,45.61,45.62,7301.0,42.1437,42.1437,42.1067,42.116,7301.0
2020-07-16 14:40:00,45.64,45.68,45.62,45.63,8752.0,42.1344,42.1714,42.116,42.1252,8752.0
2020-07-16 14:45:00,45.62,45.64,45.53,45.53,12920.0,42.116,42.1344,42.0329,42.0329,12920.0
2020-07-16 14:50:00,45.54,45.59,45.52,45.52,13257.0,42.0421,42.0883,42.0237,42.0237,13257.0
2020-07-16 14:55:00,45.52,45.55,45.45,45.46,33896.0,42.0237,42.0513,41.959,41.9683,33896.0
2020-07-16 15:00:00,45.47,45.47,45.4,45.44,28787.0,41.9775,41.9775,41.9129,41.9498,28787.0
2020-07-16 15:05:00,45.43,45.51,45.43,45.5,12002.0,41.9406,42.0144,41.9406,42.0052,12002.0
2020-07-16 15:10:00,45.49,45.5,45.41,45.43,9570.0,41.996,42.0052,41.9221,41.9406,9570.0
2020-07-16 15:15:00,45.42,45.51,45.41,45.49,12314.0,41.9313,42.0144,41.9221,41.996,12314.0
2020-07-16 15:20:00,45.49,45.54,45.48,45.52,14077.0,41.996,42.0421,41.9867,42.0237,14077.0
2020-07-16 15:25:00,45.52,45.64,45.5,45.62,30951.0,42.0237,42.1344,42.0052,42.116,30951.0
2020-07-16 15:30:00,45.62,45.65,45.57,45.64,42935.0,42.116,42.1437,42.0698,42.1344,42935.0
2020-07-16 15:35:00,45.64,45.71,45.62,45.71,43751.0,42.1344,42.1991,42.116,42.1991,43751.0
2020-07-16 15:40:00,45.71,45.74,45.67,45.68,36707.0,42.1991,42.2268,42.1621,42.1714,36707.0
2020-07-16 15:45:00,45.68,45.71,45.63,45.65,93506.0,42.1714,42.1991,42.1252,42.1437,93506.0
2020-07-16 15:50:00,45.65,45.71,45.59,45.69,104472.0,42.1437,42.1991,42.0883,42.1806,104472.0
2020-07-16 15:55:00,45.7,45.75,45.67,45.7,234227.0,42.1898,42.236,42.1621,42.1898,234227.0
2020-07-17 09:30:00,45.86,45.86,45.55,45.6,34268.0,42.3375,42.3375,42.0513,42.0975,34268.0
2020-07-17 09:35:00,45.61,45.67,45.51,45.55,38829.0,42.1067,42.1621,42.0144,42.0513,38829.0
2020-07-17 09:40:00,45.52,45.76,45.52,45.68,47829.0,42.0237,42.2452,42.0237,42.1714,47829.0
2020-07-17 09:45:00,45.66,45.7,45.56,45.58,33552.0,42.1529,42.1898,42.0606,42.079,33552.0
2020-07-17 09:50:00,45.55,45.66,45.48,45.52,27241.0,42.0513,42.1529,41.9867,42.0237,27241.0
2020-07-17 09:55:00,45.52,45.53,45.41,45.47,27577.0,42.0237,42.0329,41.9221,41.9775,27577.0
2020-07-17 10:00:00,45.47,45.52,45.3,45.36,68275.0,41.9775,42.0237,41.8205,41.8759,68275.0
2020-07-17 10:05:00,45.37,45.4,45.33,45.36,46915.0,41.8852,41.9129,41.8482,41.8759,46915.0
2020-07-17 10:10:00,45.35,45.38,45.28,45.32,43868.0,41.8667,41.8944,41.8021,41.839,43868.0
2020-07-17 10:15:00,45.31,45.4,45.27,45.28,64318.0,41.8298,41.9129,41.7929,41.8021,64318.0
2020-07-17 10:20:00,45.28,45.3,45.11,45.13,67169.0,41.8021,41.8205,41.6451,41.6636,67169.0
2020-07-17 10:25:00,45.13,45.17,45.08,45.16,24808.0,41.6636,41.7005,41.6174,41.6913,24808.0
2020-07-17 10:30:00,45.17,45.2,45.08,45.11,30864.0,41.7005,41.7282,41.6174,41.6451,30864.0
2020-07-17 10:35:00,45.15,45.25,45.14,45.22,44853.0,41.6821,41.7744,41.6728,41.7467,44853.0
2020-07-17 10:40:00,45.21,45.25,45.2,45.2,15659.0,41.7375,41.7744,41.7282,41.7282,15659.0
2020-07-17 10:45:00,45.2,45.35,45.19,45.34,17016.0,41.7282,41.8667,41.719,41.8575,17016.0
2020-07-17 10:50:00,45.34,45.38,45.33,45.34,40888.0,41.8575,41.8944,41.8482,41.8575,40888.0
2020-07-17 10:55:00,45.34,45.4,45.33,45.34,23139.0,41.8575,41.9129,41.8482,41.8575,23139.0
2020-07-17 11:00:00,45.34,45.44,45.34,45.38,50283.0,41.8575,41.9498,41.8575,41.8944,50283.0
2020-07-17 11:05:00,45.39,45.44,45.33,45.44,14574.0,41.9036,41.9498,41.8482,41.9498,14574.0
2020-07-17 11:10:00,45.44,45.47,45.41,45.45,12022.0,41.9498,41.9775,41.9221,41.959,12022.0
2020-07-17 11:15:00,45.45,45.51,45.42,45.42,17853.0,41.959,42.0144,41.9313,41.9313,17853.0
2020-07-17 11:20:00,45.43,45.49,45.42,45.45,6890.0,41.9406,41.996,41.9313,41.959,6890.0
2020-07-17 11:25:00,45.46,45.47,45.42,45.46,9195.0,41.9683,41.9775,41.9313,41.9683,9195.0
2020-07-17 11:30:00,45.47,45.47,45.37,45.37,12718.0,41.9775,41.9775,41.8852,41.8852,12718.0
2020-07-17 11:35:00,45.37,45.39,45.34,45.37,16557.0,41.8852,41.9036,41.8575,41.8852,16557.0
2020-07-17 11:40:00,45.36,45.41,45.34,45.36,11977.0,41.8759,41.9221,41.8575,41.8759,11977.0
2020-07-17 11:45:00,45.36,45.38,45.3,45.32,25284.0,41.8759,41.8944,41.8205,41.839,25284.0
2020-07-17 11:50:00,45.32,45.41,45.3,45.41,11683.0,41.839,41.9221,41.8205,41.9221,11683.0
2020-07-17 11:55:00,45.4,45.41,45.37,45.39,6109.0,41.9129,41.9221,41.8852,41.9036,6109.0
2020-07-17 12:00:00,45.4,45.43,45.38,45.41,8413.0,41.9129,41.9406,41.8944,41.9221,8413.0
2020-07-17 12:05:00,45.41,45.48,45.41,45.43,29332.0,41.9221,41.9867,41.9221,41.9406,29332.0
2020-07-17 12:10:00,45.43,45.43,45.36,45.39,26286.0,41.9406,41.9406,41.8759,41.9036,26286.0
2020-07-17 12:15:00,45.38,45.41,45.33,45.33,19670.0,41.8944,41.9221,41.8482,41.8482,19670.0
2020-07-17 12:20:00,45.33,45.35,45.32,45.35,13734.0,41.8482,41.8667,41.839,41.8667,13734.0
2020-07-17 12:25:00,45.36,45.38,45.33,45.33,14984.0,41.8759,41.8944,41.8482,41.8482,14984.0
2020-07-17 12:30:00,45.33,45.35,45.31,45.32,13263.0,41.8482,41.8667,41.8298,41.839,13263.0
2020-07-17 12:35:00,45.33,45.34,45.29,45.31,17582.0,41.8482,41.8575,41.8113,41.8298,17582.0
2020-07-17 12:40:00,45.31,45.37,45.29,45.36,13355.0,41.8298,41.8852,41.8113,41.8759,13355.0
2020-07-17 12:45:00,45.36,45.44,45.36,45.39,61286.0,41.8759,41.9498,41.8759,41.9036,61286.0
2020-07-17 12:50:00,45.39,45.44,45.37,45.42,95117.0,41.9036,41.9498,41.8852,41.9313,95117.0
2020-07-17 12:55:00,45.43,45.44,45.35,45.38,47774.0,41.9406,41.9498,41.8667,41.8944,47774.0
2020-07-17 13:00:00,45.38,45.39,45.35,45.38,9727.0,41.8944,41.9036,41.8667,41.8944,9727.0
2020-07-17 13:05:00,45.38,45.41,45.36,45.36,12887.0,41.8944,41.9221,41.8759,41.8759,12887.0
2020-07-17 13:10:00,45.36,45.39,45.35,45.37,7874.0,41.8759,41.9036,41.8667,41.8852,7874.0
2020-07-17 13:15:00,45.37,45.37,45.28,45.29,58801.0,41.8852,41.8852,41.8021,41.8113,58801.0
2020-07-17 13:20:00,45.29,45.34,45.26,45.32,14680.0,41.8113,41.8575,41.7836,41.839,14680.0
2020-07-17 13:25:00,45.32,45.34,45.3,45.33,8001.0,41.839,41.8575,41.8205,41.8482,8001.0
2020-07-17 13:30:00,45.33,45.35,45.3,45.3,19234.0,41.8482,41.8667,41.8205,41.8205,19234.0
2020-07-17 13:35:00,45.3,45.31,45.26,45.27,22580.0,41.8205,41.8298,41.7836,41.7929,22580.0
2020-07-17 13:40:00,45.28,45.32,45.26,45.32,31442.0,41.8021,41.839,41.7836,41.839,31442.0
2020-07-17 13:45:00,45.32,45.32,45.28,45.29,22781.0,41.839,41.839,41.8021,41.8113,22781.0
2020-07-17 13:50:00,45.29,45.3,45.25,45.26,10237.0,41.8113,41.8205,41.7744,41.7836,10237.0
2020-07-17 13:55:00,45.25,45.29,45.24,45.28,22735.0,41.7744,41.8113,41.7652,41.8021,22735.0
2020-07-17 14:00:00,45.29,45.31,45.27,45.3,11922.0,41.8113,41.8298,41.7929,41.8205,11922.0
2020-07-17 14:05:00,45.3,45.32,45.26,45.31,14449.0,41.8205,41.839,41.7836,41.8298,14449.0
2020-07-17 14:10:00,45.31,45.38,45.29,45.36,20402.0,41.8298,41.8944,41.8113,41.8759,20402.0
2020-07-17 14:15:00,45.37,45.39,45.36,45.38,16180.0,41.8852,41.9036,41.8759,41.8944,16180.0
2020-07-17 14:20:00,45.37,45.37,45.28,45.29,14326.0,41.8852,41.8852,41.8021,41.8113,14326.0
2020-07-17 14:25:00,45.3,45.32,45.29,45.3,12691.0,41.8205,41.839,41.8113,41.8205,12691.0
2020-07-17 14:30:00,45.3,45.3,45.26,45.27,8948.0,41.8205,41.8205,41.7836,41.7929,8948.0
2020-07-17 14:35:00,45.27,45.33,45.26,45.32,24854.0,41.7929,41.8482,41.7836,41.839,24854.0
2020-07-17 14:40:00,45.32,45.34,45.3,45.32,12884.0,41.839,41.8575,41.8205,41.839,12884.0
2020-07-17 14:45:00,45.32,45.33,45.25,45.28,26332.0,41.839,41.8482,41.7744,41.8021,26332.0
2020-07-17 14:50:00,45.28,45.33,45.28,45.31,13357.0,41.8021,41.8482,41.8021,41.8298,13357.0
2020-07-17 14:55:00,45.31,45.35,45.28,45.28,23286.0,41.8298,41.8667,41.8021,41.8021,23286.0
2020-07-17 15:00:00,45.28,45.31,45.24,45.28,15577.0,41.8021,41.8298,41.7652,41.8021,15577.0
2020-07-17 15:05:00,45.29,45.32,45.27,45.29,16588.0,41.8113,41.839,41.7929,41.8113,16588.0
2020-07-17 15:10:00,45.29,45.29,45.22,45.22,21821.0,41.8113,41.8113,41.7467,41.7467,21821.0
2020-07-17 15:15:00,45.22,45.3,45.22,45.3,15372.0,41.7467,41.8205,41.7467,41.8205,15372.0
2020-07-17 15:20:00,45.29,45.34,45.28,45.33,28300.0,41.8113,41.8575,41.8021,41.8482,28300.0
2020-07-17 15:25:00,45.34,45.35,45.32,45.34,22804.0,41.8575,41.8667,41.839,41.8575,22804.0
2020-07-17 15:30:00,45.33,45.35,45.32,45.34,40641.0,41.8482,41.8667,41.839,41.8575,40641.0
2020-07-17 15:35:00,45.34,45.35,45.3,45.3,84900.0,41.8575,41.8667,41.8205,41.8205,84900.0
2020-07-17 15:40:00,45.3,45.33,45.28,45.33,35232.0,41.8205,41.8482,41.8021,41.8482,35232.0
2020-07-17 15:45:00,45.32,45.33,45.25,45.28,58789.0,41.839,41.8482,41.7744,41.8021,58789.0
2020-07-17 15:50:00,45.28,45.28,45.22,45.23,105082.0,41.8021,41.8021,41.7467,41.7559,105082.0
2020-07-17 15:55:00,45.23,45.32,45.23,45.27,413340.0,41.7559,41.839,41.7559,41.7929,413340.0
2020-07-20 09:30:00,45.25,45.25,45.12,45.2,30010.0,41.7744,41.7744,41.6544,41.7282,30010.0
2020-07-20 09:35:00,45.26,45.26,44.89,45.09,96512.0,41.7836,41.7836,41.442,41.6267,96512.0
2020-07-20 09:40:00,45.09,45.1,44.79,44.84,81950.0,41.6267,41.6359,41.3497,41.3959,81950.0
2020-07-20 09:45:00,44.84,44.84,44.61,44.61,57694.0,41.3959,41.3959,41.1835,41.1835,57694.0
2020-07-20 09:50:00,44.61,44.65,44.46,44.51,143488.0,41.1835,41.2205,41.0451,41.0912,143488.0
2020-07-20 09:55:00,44.51,44.58,44.42,44.5,161571.0,41.0912,41.1559,41.0081,41.082,161571.0
2020-07-20 10:00:00,44.5,44.52,44.43,44.49,123670.0,41.082,41.1005,41.0174,41.0728,123670.0
2020-07-20 10:05:00,44.49,44.63,44.43,44.43,45068.0,41.0728,41.202,41.0174,41.0174,45068.0
2020-07-20 10:10:00,44.45,44.51,44.39,44.47,124689.0,41.0358,41.0912,40.9804,41.0543,124689.0
2020-07-20 10:15:00,44.47,44.56,44.42,44.49,130544.0,41.0543,41.1374,41.0081,41.0728,130544.0
2020-07-20 10:20:00,44.49,44.58,44.48,44.58,98095.0,41.0728,41.1559,41.0635,41.1559,98095.0
2020-07-20 10:25:00,44.59,44.67,44.58,44.65,99421.0,41.1651,41.2389,41.1559,41.2205,99421.0
2020-07-20 10:30:00,44.66,44.73,44.65,44.73,20851.0,41.2297,41.2943,41.2205,41.2943,20851.0
2020-07-20 10:35:00,44.75,44.81,44.74,44.74,30669.0,41.3128,41.3682,41.3036,41.3036,30669.0
2020-07-20 10:40:00,44.74,44.78,44.69,44.75,18122.0,41.3036,41.3405,41.2574,41.3128,18122.0
2020-07-20 10:45:00,44.75,44.75,44.63,44.64,39129.0,41.3128,41.3128,41.202,41.2112,39129.0
2020-07-20 10:50:00,44.64,44.69,44.59,44.66,40989.0,41.2112,41.2574,41.1651,41.2297,40989.0
2020-07-20 10:55:00,44.67,44.7,44.65,44.68,15157.0,41.2389,41.2666,41.2205,41.2482,15157.0
2020-07-20 11:00:00,44.69,44.75,44.67,44.69,36338.0,41.2574,41.3128,41.2389,41.2574,36338.0
2020-07-20 11:05:00,44.68,44.69,44.62,44.67,29574.0,41.2482,41.2574,41.1928,41.2389,29574.0
2020-07-20 11:10:00,44.67,44.7,44.65,44.66,31080.0,41.2389,41.2666,41.2205,41.2297,31080.0
2020-07-20 11:15:00,44.66,44.75,44.66,44.75,31689.0,41.2297,41.3128,41.2297,41.3128,31689.0
2020-07-20 11:20:00,44.76,44.76,44.63,44.66,131091.0,41.322,41.322,41.202,41.2297,131091.0
2020-07-20 11:25:00,44.66,44.76,44.66,44.75,101692.0,41.2297,41.322,41.2297,41.3128,101692.0
2020-07-20 11:30:00,44.75,44.79,44.71,44.74,21628.0,41.3128,41.3497,41.2759,41.3036,21628.0
2020-07-20 11:35:00,44.75,44.82,44.75,44.8,22372.0,41.3128,41.3774,41.3128,41.359,22372.0
2020-07-20 11:40:00,44.8,44.8,44.75,44.78,23122.0,41.359,41.359,41.3128,41.3405,23122.0
2020-07-20 11:45:00,44.78,44.88,44.78,44.87,14650.0,41.3405,41.4328,41.3405,41.4236,14650.0
2020-07-20 11:50:00,44.87,44.88,44.83,44.85,11231.0,41.4236,41.4328,41.3866,41.4051,11231.0
2020-07-20 11:55:00,44.85,44.89,44.84,44.84,14990.0,41.4051,41.442,41.3959,41.3959,14990.0
2020-07-20 12:00:00,44.84,44.84,44.73,44.77,27497.0,41.3959,41.3959,41.2943,41.3313,27497.0
2020-07-20 12:05:00,44.78,44.81,44.77,44.81,13303.0,41.3405,41.3682,41.3313,41.3682,13303.0
2020-07-20 12:10:00,44.82,44.85,44.81,44.84,8353.0,41.3774,41.4051,41.3682,41.3959,8353.0
2020-07-20 12:15:00,44.85,44.88,44.85,44.86,17269.0,41.4051,41.4328,41.4051,41.4143,17269.0
2020-07-20 12:20:00,44.87,44.88,44.81,44.83,7811.0,41.4236,41.4328,41.3682,41.3866,7811.0
2020-07-20 12:25:00,44.83,44.83,44.77,44.8,9769.0,41.3866,41.3866,41.3313,41.359,9769.0
2020-07-20 12:30:00,44.8,44.83,44.76,44.83,10197.0,41.359,41.3866,41.322,41.3866,10197.0
2020-07-20 12:35:00,44.83,44.85,44.81,44.84,12727.0,41.3866,41.4051,41.3682,41.3959,12727.0
2020-07-20 12:40:00,44.84,44.9,44.83,44.89,9801.0,41.3959,41.4513,41.3866,41.442,9801.0
2020-07-20 12:45:00,44.89,44.9,44.86,44.86,10871.0,41.442,41.4513,41.4143,41.4143,10871.0
2020-07-20 12:50:00,44.85,44.87,44.82,44.86,19606.0,41.4051,41.4236,41.3774,41.4143,19606.0
2020-07-20 12:55:00,44.85,44.9,44.85,44.9,14014.0,41.4051,41.4513,41.4051,41.4513,14014.0
2020-07-20 13:00:00,44.9,44.9,44.85,44.9,19122.0,41.4513,41.4513,41.4051,41.4513,19122.0
2020-07-20 13:05:00,44.89,44.89,44.85,44.89,13528.0,41.442,41.442,41.4051,41.442,13528.0
2020-07-20 13:10:00,44.89,44.92,44.86,44.86,10716.0,41.442,41.4697,41.4143,41.4143,10716.0
2020-07-20 13:15:00,44.87,44.9,44.86,44.88,28546.0,41.4236,41.4513,41.4143,41.4328,28546.0
2020-07-20 13:20:00,44.88,44.91,44.85,44.9,10478.0,41.4328,41.4605,41.4051,41.4513,10478.0
2020-07-20 13:25:00,44.89,44.97,44.89,44.96,19599.0,41.442,41.5159,41.442,41.5067,19599.0
2020-07-20 13:30:00,44.96,45.01,44.96,45.0,10586.0,41.5067,41.5528,41.5067,41.5436,10586.0
2020-07-20 13:35:00,45.0,45.02,44.99,45.01,15375.0,41.5436,41.5621,41.5344,41.5528,15375.0
2020-07-20 13:40:00,45.01,45.05,44.99,45.0,50078.0,41.5528,41.5898,41.5344,41.5436,50078.0
2020-07-20 13:45:00,45.0,45.02,44.96,44.97,16426.0,41.5436,41.5621,41.5067,41.5159,16426.0
2020-07-20 13:50:00,44.96,45.0,44.96,44.99,12573.0,41.5067,41.5436,41.5067,41.5344,12573.0
2020-07-20 13:55:00,44.99,44.99,44.94,44.95,12402.0,41.5344,41.5344,41.4882,41.4974,12402.0
2020-07-20 14:00:00,44.95,45.05,44.95,45.05,33984.0,41.4974,41.5898,41.4974,41.5898,33984.0
2020-07-20 14:05:00,45.05,45.07,45.0,45.0,14939.0,41.5898,41.6082,41.5436,41.5436,14939.0
2020-07-20 14:10:00,45.0,45.04,44.98,44.98,16335.0,41.5436,41.5805,41.5251,41.5251,16335.0
2020-07-20 14:15:00,44.98,44.98,44.95,44.97,11694.0,41.5251,41.5251,41.4974,41.5159,11694.0
2020-07-20 14:20:00,44.98,45.01,44.95,44.95,18969.0,41.5251,41.5528,41.4974,41.4974,18969.0
2020-07-20 14:25:00,44.96,45.0,44.96,45.0,12264.0,41.5067,41.5436,41.5067,41.5436,12264.0
2020-07-20 14:30:00,45.0,45.03,44.99,45.02,9134.0,41.5436,41.5713,41.5344,41.5621,9134.0
2020-07-20 14:35:00,45.03,45.05,45.02,45.05,11879.0,41.5713,41.5898,41.5621,41.5898,11879.0
2020-07-20 14:40:00,45.06,45.07,45.05,45.07,7789.0,41.599,41.6082,41.5898,41.6082,7789.0
2020-07-20 14:45:00,45.07,45.08,45.05,45.07,7231.0,41.6082,41.6174,41.5898,41.6082,7231.0
2020-07-20 14:50:00,45.08,45.11,45.06,45.08,16677.0,41.6174,41.6451,41.599,41.6174,16677.0
2020-07-20 14:55:00,45.09,45.11,45.07,45.07,7727.0,41.6267,41.6451,41.6082,41.6082,7727.0
2020-07-20 15:00:00,45.06,45.08,45.02,45.02,9642.0,41.599,41.6174,41.5621,41.5621,9642.0
2020-07-20 15:05:00,45.03,45.05,45.01,45.02,9208.0,41.5713,41.5898,41.5528,41.5621,9208.0
2020-07-20 15:10:00,45.02,45.02,44.99,45.01,10029.0,41.5621,41.5621,41.5344,41.5528,10029.0
2020-07-20 15:15:00,45.0,45.07,44.98,45.05,25099.0,41.5436,41.6082,41.5251,41.5898,25099.0
2020-07-20 15:20:00,45.05,45.06,45.02,45.05,21134.0,41.5898,41.599,41.5621,41.5898,21134.0
2020-07-20 15:25:00,45.05,45.1,45.05,45.06,30158.0,41.5898,41.6359,41.5898,41.599,30158.0
2020-07-20 15:30:00,45.07,45.12,45.06,45.08,32746.0,41.6082,41.6544,41.599,41.6174,32746.0
2020-07-20 15:35:00,45.09,45.12,45.08,45.1,23183.0,41.6267,41.6544,41.6174,41.6359,23183.0
2020-07-20 15:40:00,45.1,45.11,45.04,45.05,80781.0,41.6359,41.6451,41.5805,41.5898,80781.0
2020-07-20 15:45:00,45.05,45.1,45.04,45.09,74477.0,41.5898,41.6359,41.5805,41.6267,74477.0
2020-07-20 15:50:00,45.09,45.1,45.05,45.09,72175.0,41.6267,41.6359,41.5898,41.6267,72175.0
2020-07-20 15:55:00,45.08,45.09,44.99,45.0,203414.0,41.6174,41.6267,41.5344,41.5436,203414.0
2020-07-21 09:30:00,45.46,45.8,45.4,45.8,38017.0,41.9683,42.2821,41.9129,42.2821,38017.0
2020-07-21 09:35:00,45.83,45.95,45.76,45.85,84612.0,42.3098,42.4206,42.2452,42.3283,84612.0
2020-07-21 09:40:00,45.86,45.89,45.68,45.86,56783.0,42.3375,42.3652,42.1714,42.3375,56783.0
2020-07-21 09:45:00,45.85,45.94,45.79,45.94,160586.0,42.3283,42.4114,42.2729,42.4114,160586.0
2020-07-21 09:50:00,45.95,46.05,45.93,46.04,216775.0,42.4206,42.5129,42.4022,42.5037,216775.0
2020-07-21 09:55:00,46.04,46.1,45.96,46.05,44967.0,42.5037,42.5591,42.4299,42.5129,44967.0
2020-07-21 10:00:00,46.06,46.07,45.84,45.91,37473.0,42.5222,42.5314,42.3191,42.3837,37473.0
2020-07-21 10:05:00,45.91,45.96,45.75,45.75,32633.0,42.3837,42.4299,42.236,42.236,32633.0
2020-07-21 10:10:00,45.72,45.88,45.68,45.83,32314.0,42.2083,42.356,42.1714,42.3098,32314.0
2020-07-21 10:15:00,45.83,45.87,45.8,45.84,32995.0,42.3098,42.3468,42.2821,42.3191,32995.0
2020-07-21 10:20:00,45.84,45.86,45.77,45.8,26424.0,42.3191,42.3375,42.2544,42.2821,26424.0
2020-07-21 10:25:00,45.78,45.82,45.65,45.68,37710.0,42.2637,42.3006,42.1437,42.1714,37710.0
2020-07-21 10:30:00,45.68,45.76,45.64,45.71,22150.0,42.1714,42.2452,42.1344,42.1991,22150.0
2020-07-21 10:35:00,45.71,45.85,45.66,45.84,73315.0,42.1991,42.3283,42.1529,42.3191,73315.0
2020-07-21 10:40:00,45.83,45.85,45.66,45.66,43300.0,42.3098,42.3283,42.1529,42.1529,43300.0
2020-07-21 10:45:00,45.66,45.85,45.65,45.81,74487.0,42.1529,42.3283,42.1437,42.2914,74487.0
2020-07-21 10:50:00,45.82,45.95,45.82,45.94,50337.0,42.3006,42.4206,42.3006,42.4114,50337.0
2020-07-21 10:55:00,45.94,45.94,45.87,45.93,32494.0,42.4114,42.4114,42.3468,42.4022,32494.0
2020-07-21 11:00:00,45.94,46.01,45.9,46.01,49567.0,42.4114,42.476,42.3745,42.476,49567.0
2020-07-21 11:05:00,46.01,46.06,45.98,46.02,48934.0,42.476,42.5222,42.4483,42.4852,48934.0
2020-07-21 11:10:00,46.02,46.05,45.97,46.02,19474.0,42.4852,42.5129,42.4391,42.4852,19474.0
2020-07-21 11:15:00,46.01,46.15,46.01,46.12,65364.0,42.476,42.6053,42.476,42.5776,65364.0
2020-07-21 11:20:00,46.12,46.16,46.09,46.12,51089.0,42.5776,42.6145,42.5499,42.5776,51089.0
2020-07-21 11:25:00,46.12,46.17,46.06,46.1,42790.0,42.5776,42.6237,42.5222,42.5591,42790.0
2020-07-21 11:30:00,46.11,46.15,46.06,46.1,37670.0,42.5683,42.6053,42.5222,42.5591,37670.0
2020-07-21 11:35:00,46.1,46.15,46.07,46.14,66169.0,42.5591,42.6053,42.5314,42.596,66169.0
2020-07-21 11:40:00,46.13,46.22,46.1,46.21,91474.0,42.5868,42.6699,42.5591,42.6607,91474.0
2020-07-21 11:45:00,46.21,46.21,46.08,46.09,31510.0,42.6607,42.6607,42.5406,42.5499,31510.0
2020-07-21 11:50:00,46.09,46.11,46.04,46.04,20900.0,42.5499,42.5683,42.5037,42.5037,20900.0
2020-07-21 11:55:00,46.03,46.06,45.98,46.06,18100.0,42.4945,42.5222,42.4483,42.5222,18100.0
2020-07-21 12:00:00,46.06,46.08,46.02,46.04,20416.0,42.5222,42.5406,42.4852,42.5037,20416.0
2020-07-21 12:05:00,46.04,46.11,46.04,46.08,18826.0,42.5037,42.5683,42.5037,42.5406,18826.0
2020-07-21 12:10:00,46.08,46.12,46.06,46.11,11423.0,42.5406,42.5776,42.5222,42.5683,11423.0
2020-07-21 12:15:00,46.11,46.16,46.08,46.09,27929.0,42.5683,42.6145,42.5406,42.5499,27929.0
2020-07-21 12:20:00,46.1,46.13,46.05,46.06,13151.0,42.5591,42.5868,42.5129,42.5222,13151.0
2020-07-21 12:25:00,46.06,46.13,46.04,46.13,14864.0,42.5222,42.5868,42.5037,42.5868,14864.0
2020-07-21 12:30:00,46.12,46.15,46.11,46.14,7829.0,42.5776,42.6053,42.5683,42.596,7829.0
2020-07-21 12:35:00,46.14,46.14,46.11,46.12,14775.0,42.596,42.596,42.5683,42.5776,14775.0
2020-07-21 12:40:00,46.13,46.26,46.13,46.25,28469.0,42.5868,42.7068,42.5868,42.6976,28469.0
2020-07-21 12:45:00,46.26,46.26,46.2,46.22,34323.0,42.7068,42.7068,42.6514,42.6699,34323.0
2020-07-21 12:50:00,46.22,46.25,46.21,46.25,9800.0,42.6699,42.6976,42.6607,42.6976,9800.0
2020-07-21 12:55:00,46.25,46.33,46.24,46.33,14246.0,42.6976,42.7714,42.6883,42.7714,14246.0
2020-07-21 13:00:00,46.32,46.37,46.3,46.33,38180.0,42.7622,42.8084,42.7437,42.7714,38180.0
2020-07-21 13:05:00,46.32,46.35,46.3,46.35,9981.0,42.7622,42.7899,42.7437,42.7899,9981.0
2020-07-21 13:10:00,46.34,46.34,46.25,46.25,30298.0,42.7807,42.7807,42.6976,42.6976,30298.0
2020-07-21 13:15:00,46.26,46.32,46.23,46.29,17609.0,42.7068,42.7622,42.6791,42.7345,17609.0
2020-07-21 13:20:00,46.3,46.36,46.29,46.33,16882.0,42.7437,42.7991,42.7345,42.7714,16882.0
2020-07-21 13:25:00,46.33,46.37,46.3,46.37,23331.0,42.7714,42.8084,42.7437,42.8084,23331.0
2020-07-21 13:30:00,46.35,46.35,46.32,46.35,27288.0,42.7899,42.7899,42.7622,42.7899,27288.0
2020-07-21 13:35:00,46.35,46.38,46.34,46.36,11670.0,42.7899,42.8176,42.7807,42.7991,11670.0
2020-07-21 13:40:00,46.37,46.39,46.34,46.36,15200.0,42.8084,42.8268,42.7807,42.7991,15200.0
2020-07-21 13:45:00,46.36,46.37,46.33,46.34,13664.0,42.7991,42.8084,42.7714,42.7807,13664.0
2020-07-21 13:50:00,46.34,46.35,46.31,46.33,13188.0,42.7807,42.7899,42.753,42.7714,13188.0
2020-07-21 13:55:00,46.33,46.34,46.28,46.3,24308.0,42.7714,42.7807,42.7253,42.7437,24308.0
2020-07-21 14:00:00,46.3,46.33,46.3,46.3,13950.0,42.7437,42.7714,42.7437,42.7437,13950.0
2020-07-21 14:05:00,46.31,46.35,46.29,46.33,9948.0,42.753,42.7899,42.7345,42.7714,9948.0
2020-07-21 14:10:00,46.32,46.34,46.3,46.34,16145.0,42.7622,42.7807,42.7437,42.7807,16145.0
2020-07-21 14:15:00,46.34,46.34,46.28,46.28,27049.0,42.7807,42.7807,42.7253,42.7253,27049.0
2020-07-21 14:20:00,46.28,46.37,46.28,46.34,23253.0,42.7253,42.8084,42.7253,42.7807,23253.0
2020-07-21 14:25:00,46.34,46.35,46.32,46.34,22435.0,42.7807,42.7899,42.7622,42.7807,22435.0
2020-07-21 14:30:00,46.34,46.34,46.28,46.28,16764.0,42.7807,42.7807,42.7253,42.7253,16764.0
2020-07-21 14:35:00,46.29,46.31,46.28,46.29,28869.0,42.7345,42.753,42.7253,42.7345,28869.0
2020-07-21 14:40:00,46.29,46.3,46.26,46.28,26107.0,42.7345,42.7437,42.7068,42.7253,26107.0
2020-07-21 14:45:00,46.28,46.28,46.25,46.26,45936.0,42.7253,42.7253,42.6976,42.7068,45936.0
2020-07-21 14:50:00,46.25,46.26,46.23,46.25,35403.0,42.6976,42.7068,42.6791,42.6976,35403.0
2020-07-21 14:55:00,46.26,46.28,46.24,46.28,30283.0,42.7068,42.7253,42.6883,42.7253,30283.0
2020-07-21 15:00:00,46.27,46.28,46.21,46.22,42580.0,42.716,42.7253,42.6607,42.6699,42580.0
2020-07-21 15:05:00,46.22,46.26,46.2,46.22,47740.0,42.6699,42.7068,42.6514,42.6699,47740.0
2020-07-21 15:10:00,46.22,46.23,46.08,46.09,86339.0,42.6699,42.6791,42.5406,42.5499,86339.0
2020-07-21 15:15:00,46.09,46.11,46.06,46.09,84195.0,42.5499,42.5683,42.5222,42.5499,84195.0
2020-07-21 15:20:00,46.09,46.14,46.06,46.11,85018.0,42.5499,42.596,42.5222,42.5683,85018.0
2020-07-21 15:25:00,46.11,46.16,46.07,46.09,74230.0,42.5683,42.6145,42.5314,42.5499,74230.0
2020-07-21 15:30:00,46.1,46.16,46.08,46.09,99261.0,42.5591,42.6145,42.5406,42.5499,99261.0
2020-07-21 15:35:00,46.1,46.1,46.02,46.04,79672.0,42.5591,42.5591,42.4852,42.5037,79672.0
2020-07-21 15:40:00,46.04,46.11,46.02,46.11,87376.0,42.5037,42.5683,42.4852,42.5683,87376.0
2020-07-21 15:45:00,46.1,46.18,46.1,46.12,151970.0,42.5591,42.633,42.5591,42.5776,151970.0
2020-07-21 15:50:00,46.13,46.13,45.98,46.04,165007.0,42.5868,42.5868,42.4483,42.5037,165007.0
2020-07-21 15:55:00,46.04,46.12,46.0,46.12,442443.0,42.5037,42.5776,42.4668,42.5776,442443.0
2020-07-22 09:30:00,46.13,46.3,46.05,46.23,38617.0,42.5868,42.7437,42.5129,42.6791,38617.0
2020-07-22 09:35:00,46.21,46.42,46.15,46.39,74509.0,42.6607,42.8545,42.6053,42.8268,74509.0
2020-07-22 09:40:00,46.4,46.49,46.34,46.42,96258.0,42.8361,42.9191,42.7807,42.8545,96258.0
2020-07-22 09:45:00,46.41,46.43,46.31,46.38,69601.0,42.8453,42.8638,42.753,42.8176,69601.0
2020-07-22 09:50:00,46.4,46.49,46.34,46.38,42108.0,42.8361,42.9191,42.7807,42.8176,42108.0
2020-07-22 09:55:00,46.38,46.4,46.31,46.31,14950.0,42.8176,42.8361,42.753,42.753,14950.0
2020-07-22 10:00:00,46.31,46.4,46.27,46.34,27533.0,42.753,42.8361,42.716,42.7807,27533.0
2020-07-22 10:05:00,46.34,46.43,46.31,46.43,22440.0,42.7807,42.8638,42.753,42.8638,22440.0
2020-07-22 10:10:00,46.41,46.47,46.39,46.39,9478.0,42.8453,42.9007,42.8268,42.8268,9478.0
2020-07-22 10:15:00,46.4,46.52,46.4,46.51,68478.0,42.8361,42.9468,42.8361,42.9376,68478.0
2020-07-22 10:20:00,46.5,46.61,46.47,46.6,38386.0,42.9284,43.0299,42.9007,43.0207,38386.0
2020-07-22 10:25:00,46.59,46.61,46.46,46.47,16080.0,43.0115,43.0299,42.8915,42.9007,16080.0
2020-07-22 10:30:00,46.47,46.56,46.45,46.51,43938.0,42.9007,42.9838,42.8822,42.9376,43938.0
2020-07-22 10:35:00,46.52,46.62,46.49,46.6,46507.0,42.9468,43.0392,42.9191,43.0207,46507.0
2020-07-22 10:40:00,46.6,46.62,46.52,46.59,35450.0,43.0207,43.0392,42.9468,43.0115,35450.0
2020-07-22 10:45:00,46.6,46.62,46.42,46.43,20217.0,43.0207,43.0392,42.8545,42.8638,20217.0
2020-07-22 10:50:00,46.4,46.43,46.32,46.42,42575.0,42.8361,42.8638,42.7622,42.8545,42575.0
2020-07-22 10:55:00,46.43,46.52,46.42,46.51,63375.0,42.8638,42.9468,42.8545,42.9376,63375.0
2020-07-22 11:00:00,46.5,46.57,46.43,46.49,57865.0,42.9284,42.993,42.8638,42.9191,57865.0
2020-07-22 11:05:00,46.49,46.5,46.38,46.38,18061.0,42.9191,42.9284,42.8176,42.8176,18061.0
2020-07-22 11:10:00,46.38,46.45,46.36,46.4,15751.0,42.8176,42.8822,42.7991,42.8361,15751.0
2020-07-22 11:15:00,46.39,46.46,46.38,46.44,14177.0,42.8268,42.8915,42.8176,42.873,14177.0
2020-07-22 11:20:00,46.45,46.51,46.44,46.47,14151.0,42.8822,42.9376,42.873,42.9007,14151.0
2020-07-22 11:25:00,46.48,46.57,46.48,46.56,37893.0,42.9099,42.993,42.9099,42.9838,37893.0
2020-07-22 11:30:00,46.56,46.57,46.46,46.47,70831.0,42.9838,42.993,42.8915,42.9007,70831.0
2020-07-22 11:35:00,46.47,46.51,46.45,46.5,50163.0,42.9007,42.9376,42.8822,42.9284,50163.0
2020-07-22 11:40:00,46.5,46.54,46.5,46.53,14565.0,42.9284,42.9653,42.9284,42.9561,14565.0
2020-07-22 11:45:00,46.53,46.55,46.51,46.52,10726.0,42.9561,42.9745,42.9376,42.9468,10726.0
2020-07-22 11:50:00,46.53,46.57,46.52,46.56,13533.0,42.9561,42.993,42.9468,42.9838,13533.0
2020-07-22 11:55:00,46.55,46.56,46.5,46.53,35891.0,42.9745,42.9838,42.9284,42.9561,35891.0
2020-07-22 12:00:00,46.53,46.6,46.52,46.54,24344.0,42.9561,43.0207,42.9468,42.9653,24344.0
2020-07-22 12:05:00,46.54,46.56,46.49,46.49,11934.0,42.9653,42.9838,42.9191,42.9191,11934.0
2020-07-22 12:10:00,46.49,46.62,46.49,46.62,14199.0,42.9191,43.0392,42.9191,43.0392,14199.0
2020-07-22 12:15:00,46.64,46.66,46.61,46.61,16789.0,43.0576,43.0761,43.0299,43.0299,16789.0
2020-07-22 12:20:00,46.6,46.62,46.59,46.62,8435.0,43.0207,43.0392,43.0115,43.0392,8435.0
2020-07-22 12:25:00,46.62,46.63,46.59,46.59,7247.0,43.0392,43.0484,43.0115,43.0115,7247.0
2020-07-22 12:30:00,46.6,46.65,46.6,46.63,11759.0,43.0207,43.0669,43.0207,43.0484,11759.0
2020-07-22 12:35:00,46.64,46.64,46.6,46.6,10952.0,43.0576,43.0576,43.0207,43.0207,10952.0
2020-07-22 12:40:00,46.61,46.61,46.52,46.57,16862.0,43.0299,43.0299,42.9468,42.993,16862.0
2020-07-22 12:45:00,46.58,46.63,46.56,46.62,8497.0,43.0022,43.0484,42.9838,43.0392,8497.0
2020-07-22 12:50:00,46.62,46.62,46.55,46.55,5952.0,43.0392,43.0392,42.9745,42.9745,5952.0
2020-07-22 12:55:00,46.55,46.56,46.53,46.54,9998.0,42.9745,42.9838,42.9561,42.9653,9998.0
2020-07-22 13:00:00,46.54,46.55,46.51,46.55,8543.0,42.9653,42.9745,42.9376,42.9745,8543.0
2020-07-22 13:05:00,46.54,46.55,46.51,46.51,6457.0,42.9653,42.9745,42.9376,42.9376,6457.0
2020-07-22 13:10:00,46.5,46.55,46.48,46.53,21494.0,42.9284,42.9745,42.9099,42.9561,21494.0
2020-07-22 13:15:00,46.54,46.56,46.52,46.56,6484.0,42.9653,42.9838,42.9468,42.9838,6484.0
2020-07-22 13:20:00,46.57,46.64,46.57,46.63,14352.0,42.993,43.0576,42.993,43.0484,14352.0
2020-07-22 13:25:00,46.6,46.62,46.58,46.61,6629.0,43.0207,43.0392,43.0022,43.0299,6629.0
2020-07-22 13:30:00,46.61,46.62,46.57,46.58,12378.0,43.0299,43.0392,42.993,43.0022,12378.0
2020-07-22 13:35:00,46.57,46.58,46.55,46.57,9169.0,42.993,43.0022,42.9745,42.993,9169.0
2020-07-22 13:40:00,46.57,46.62,46.57,46.62,7366.0,42.993,43.0392,42.993,43.0392,7366.0
2020-07-22 13:45:00,46.62,46.63,46.53,46.55,31075.0,43.0392,43.0484,42.9561,42.9745,31075.0
2020-07-22 13:50:00,46.55,46.56,46.5,46.5,74951.0,42.9745,42.9838,42.9284,42.9284,74951.0
2020-07-22 13:55:00,46.5,46.5,46.43,46.44,45242.0,42.9284,42.9284,42.8638,42.873,45242.0
2020-07-22 14:00:00,46.43,46.51,46.43,46.51,22712.0,42.8638,42.9376,42.8638,42.9376,22712.0
2020-07-22 14:05:00,46.5,46.53,46.48,46.52,32229.0,42.9284,42.9561,42.9099,42.9468,32229.0
2020-07-22 14:10:00,46.53,46.55,46.49,46.53,9011.0,42.9561,42.9745,42.9191,42.9561,9011.0
2020-07-22 14:15:00,46.53,46.54,46.5,46.54,14416.0,42.9561,42.9653,42.9284,42.9653,14416.0
2020-07-22 14:20:00,46.54,46.54,46.42,46.43,14438.0,42.9653,42.9653,42.8545,42.8638,14438.0
2020-07-22 14:25:00,46.42,46.46,46.42,46.44,6650.0,42.8545,42.8915,42.8545,42.873,6650.0
2020-07-22 14:30:00,46.44,46.49,46.39,46.47,16656.0,42.873,42.9191,42.8268,42.9007,16656.0
2020-07-22 14:35:00,46.47,46.5,46.44,46.49,74523.0,42.9007,42.9284,42.873,42.9191,74523.0
2020-07-22 14:40:00,46.48,46.5,46.44,46.48,12492.0,42.9099,42.9284,42.873,42.9099,12492.0
2020-07-22 14:45:00,46.49,46.52,46.47,46.51,13498.0,42.9191,42.9468,42.9007,42.9376,13498.0
2020-07-22 14:50:00,46.54,46.56,46.52,46.53,18812.0,42.9653,42.9838,42.9468,42.9561,18812.0
2020-07-22 14:55:00,46.52,46.56,46.51,46.54,12789.0,42.9468,42.9838,42.9376,42.9653,12789.0
2020-07-22 15:00:00,46.55,46.57,46.51,46.54,15207.0,42.9745,42.993,42.9376,42.9653,15207.0
2020-07-22 15:05:00,46.54,46.58,46.53,46.58,18110.0,42.9653,43.0022,42.9561,43.0022,18110.0
2020-07-22 15:10:00,46.58,46.65,46.56,46.63,50315.0,43.0022,43.0669,42.9838,43.0484,50315.0
2020-07-22 15:15:00,46.62,46.65,46.61,46.65,43586.0,43.0392,43.0669,43.0299,43.0669,43586.0
2020-07-22 15:20:00,46.65,46.66,46.64,46.65,23622.0,43.0669,43.0761,43.0576,43.0669,23622.0
2020-07-22 15:25:00,46.66,46.67,46.63,46.65,21196.0,43.0761,43.0853,43.0484,43.0669,21196.0
2020-07-22 15:30:00,46.65,46.7,46.65,46.67,38366.0,43.0669,43.113,43.0669,43.0853,38366.0
2020-07-22 15:35:00,46.67,46.74,46.67,46.73,51868.0,43.0853,43.1499,43.0853,43.1407,51868.0
2020-07-22 15:40:00,46.73,46.75,46.71,46.74,45047.0,43.1407,43.1592,43.1222,43.1499,45047.0
2020-07-22 15:45:00,46.73,46.8,46.73,46.79,31384.0,43.1407,43.2053,43.1407,43.1961,31384.0
2020-07-22 15:50:00,46.8,46.82,46.77,46.8,112071.0,43.2053,43.2238,43.1776,43.2053,112071.0
2020-07-22 15:55:00,46.79,46.85,46.78,46.84,219237.0,43.1961,43.2515,43.1869,43.2423,219237.0
2020-07-23 09:30:00,46.85,47.07,46.85,47.06,71195.0,43.2515,43.4546,43.2515,43.4454,71195.0
2020-07-23 09:35:00,47.06,47.11,46.87,46.97,45825.0,43.4454,43.4915,43.27,43.3623,45825.0
2020-07-23 09:40:00,46.96,47.0,46.87,46.94,45851.0,43.353,43.39,43.27,43.3346,45851.0
2020-07-23 09:45:00,46.94,47.11,46.94,47.06,75366.0,43.3346,43.4915,43.3346,43.4454,75366.0
2020-07-23 09:50:00,47.07,47.11,47.0,47.0,19208.0,43.4546,43.4915,43.39,43.39,19208.0
2020-07-23 09:55:00,46.99,47.04,46.95,47.0,49858.0,43.3807,43.4269,43.3438,43.39,49858.0
2020-07-23 10:00:00,47.0,47.02,46.92,46.96,28992.0,43.39,43.4084,43.3161,43.353,28992.0
2020-07-23 10:05:00,46.96,47.0,46.91,46.91,17387.0,43.353,43.39,43.3069,43.3069,17387.0
2020-07-23 10:10:00,46.9,46.91,46.76,46.82,32462.0,43.2977,43.3069,43.1684,43.2238,32462.0
2020-07-23 10:15:00,46.82,46.88,46.75,46.76,95791.0,43.2238,43.2792,43.1592,43.1684,95791.0
2020-07-23 10:20:00,46.74,46.86,46.74,46.86,27548.0,43.1499,43.2607,43.1499,43.2607,27548.0
2020-07-23 10:25:00,46.87,47.03,46.86,47.03,30516.0,43.27,43.4177,43.2607,43.4177,30516.0
2020-07-23 10:30:00,47.04,47.08,47.01,47.08,28584.0,43.4269,43.4638,43.3992,43.4638,28584.0
2020-07-23 10:35:00,47.09,47.11,47.03,47.1,21854.0,43.4731,43.4915,43.4177,43.4823,21854.0
2020-07-23 10:40:00,47.12,47.16,47.11,47.15,19761.0,43.5008,43.5377,43.4915,43.5285,19761.0
2020-07-23 10:45:00,47.15,47.18,47.11,47.15,21061.0,43.5285,43.5561,43.4915,43.5285,21061.0
2020-07-23 10:50:00,47.15,47.18,47.08,47.08,14777.0,43.5285,43.5561,43.4638,43.4638,14777.0
2020-07-23 10:55:00,47.08,47.11,47.05,47.06,26184.0,43.4638,43.4915,43.4361,43.4454,26184.0
2020-07-23 11:00:00,47.07,47.21,47.07,47.15,16917.0,43.4546,43.5838,43.4546,43.5285,16917.0
2020-07-23 11:05:00,47.15,47.23,47.07,47.23,35186.0,43.5285,43.6023,43.4546,43.6023,35186.0
2020-07-23 11:10:00,47.24,47.34,47.22,47.34,20923.0,43.6115,43.7039,43.5931,43.7039,20923.0
2020-07-23 11:15:00,47.33,47.35,47.28,47.31,31520.0,43.6946,43.7131,43.6485,43.6762,31520.0
2020-07-23 11:20:00,47.31,47.34,47.25,47.27,13435.0,43.6762,43.7039,43.6208,43.6392,13435.0
2020-07-23 11:25:00,47.28,47.36,47.28,47.33,33916.0,43.6485,43.7223,43.6485,43.6946,33916.0
2020-07-23 11:30:00,47.33,47.37,47.27,47.35,74699.0,43.6946,43.7316,43.6392,43.7131,74699.0
2020-07-23 11:35:00,47.34,47.44,47.3,47.43,122071.0,43.7039,43.7962,43.6669,43.7869,122071.0
2020-07-23 11:40:00,47.42,47.5,47.39,47.44,161870.0,43.7777,43.8516,43.75,43.7962,161870.0
2020-07-23 11:45:00,47.45,47.49,47.41,47.48,43328.0,43.8054,43.8423,43.7685,43.8331,43328.0
2020-07-23 11:50:00,47.48,47.51,47.44,47.45,20597.0,43.8331,43.8608,43.7962,43.8054,20597.0
2020-07-23 11:55:00,47.46,47.51,47.44,47.48,23416.0,43.8146,43.8608,43.7962,43.8331,23416.0
2020-07-23 12:00:00,47.49,47.5,47.37,47.38,22521.0,43.8423,43.8516,43.7316,43.7408,22521.0
2020-07-23 12:05:00,47.37,47.39,47.31,47.31,22796.0,43.7316,43.75,43.6762,43.6762,22796.0
2020-07-23 12:10:00,47.3,47.4,47.3,47.38,14046.0,43.6669,43.7593,43.6669,43.7408,14046.0
2020-07-23 12:15:00,47.38,47.4,47.33,47.34,8749.0,43.7408,43.7593,43.6946,43.7039,8749.0
2020-07-23 12:20:00,47.35,47.39,47.26,47.27,19387.0,43.7131,43.75,43.63,43.6392,19387.0
2020-07-23 12:25:00,47.27,47.3,47.23,47.26,14310.0,43.6392,43.6669,43.6023,43.63,14310.0
2020-07-23 12:30:00,47.25,47.27,47.2,47.2,15353.0,43.6208,43.6392,43.5746,43.5746,15353.0
2020-07-23 12:35:00,47.2,47.21,47.11,47.11,48788.0,43.5746,43.5838,43.4915,43.4915,48788.0
2020-07-23 12:40:00,47.12,47.28,47.12,47.25,27900.0,43.5008,43.6485,43.5008,43.6208,27900.0
2020-07-23 12:45:00,47.25,47.25,47.18,47.19,24037.0,43.6208,43.6208,43.5561,43.5654,24037.0
2020-07-23 12:50:00,47.18,47.2,47.14,47.15,26465.0,43.5561,43.5746,43.5192,43.5285,26465.0
2020-07-23 12:55:00,47.15,47.17,47.03,47.04,51250.0,43.5285,43.5469,43.4177,43.4269,51250.0
2020-07-23 13:00:00,47.04,47.12,47.01,47.09,63741.0,43.4269,43.5008,43.3992,43.4731,63741.0
2020-07-23 13:05:00,47.08,47.08,47.01,47.01,20814.0,43.4638,43.4638,43.3992,43.3992,20814.0
2020-07-23 13:10:00,47.0,47.01,46.94,47.0,13832.0,43.39,43.3992,43.3346,43.39,13832.0
2020-07-23 13:15:00,47.0,47.0,46.9,46.91,27763.0,43.39,43.39,43.2977,43.3069,27763.0
2020-07-23 13:20:00,46.92,46.93,46.82,46.84,12162.0,43.3161,43.3254,43.2238,43.2423,12162.0
2020-07-23 13:25:00,46.84,46.93,46.84,46.93,10645.0,43.2423,43.3254,43.2423,43.3254,10645.0
2020-07-23 13:30:00,46.92,46.92,46.77,46.81,26650.0,43.3161,43.3161,43.1776,43.2146,26650.0
2020-07-23 13:35:00,46.8,46.86,46.73,46.78,41435.0,43.2053,43.2607,43.1407,43.1869,41435.0
2020-07-23 13:40:00,46.78,46.78,46.63,46.66,36569.0,43.1869,43.1869,43.0484,43.0761,36569.0
2020-07-23 13:45:00,46.66,46.75,46.6,46.6,27562.0,43.0761,43.1592,43.0207,43.0207,27562.0
2020-07-23 13:50:00,46.59,46.61,46.48,46.51,24608.0,43.0115,43.0299,42.9099,42.9376,24608.0
2020-07-23 13:55:00,46.49,46.6,46.46,46.6,32275.0,42.9191,43.0207,42.8915,43.0207,32275.0
2020-07-23 14:00:00,46.59,46.6,46.47,46.48,89030.0,43.0115,43.0207,42.9007,42.9099,89030.0
2020-07-23 14:05:00,46.48,46.57,46.45,46.51,22073.0,42.9099,42.993,42.8822,42.9376,22073.0
2020-07-23 14:10:00,46.51,46.51,46.35,46.36,43783.0,42.9376,42.9376,42.7899,42.7991,43783.0
2020-07-23 14:15:00,46.37,46.37,46.13,46.31,54431.0,42.8084,42.8084,42.5868,42.753,54431.0
2020-07-23 14:20:00,46.32,46.49,46.25,46.48,28650.0,42.7622,42.9191,42.6976,42.9099,28650.0
2020-07-23 14:25:00,46.48,46.53,46.45,46.52,20596.0,42.9099,42.9561,42.8822,42.9468,20596.0
2020-07-23 14:30:00,46.51,46.64,46.43,46.61,57423.0,42.9376,43.0576,42.8638,43.0299,57423.0
2020-07-23 14:35:00,46.65,46.66,46.48,46.48,37352.0,43.0669,43.0761,42.9099,42.9099,37352.0
2020-07-23 14:40:00,46.48,46.64,46.48,46.62,26285.0,42.9099,43.0576,42.9099,43.0392,26285.0
2020-07-23 14:45:00,46.59,46.67,46.53,46.65,18740.0,43.0115,43.0853,42.9561,43.0669,18740.0
2020-07-23 14:50:00,46.67,46.77,46.65,46.73,44092.0,43.0853,43.1776,43.0669,43.1407,44092.0
2020-07-23 14:55:00,46.72,46.72,46.63,46.68,74122.0,43.1315,43.1315,43.0484,43.0946,74122.0
2020-07-23 15:00:00,46.68,46.71,46.6,46.68,36221.0,43.0946,43.1222,43.0207,43.0946,36221.0
2020-07-23 15:05:00,46.69,46.7,46.54,46.54,35867.0,43.1038,43.113,42.9653,42.9653,35867.0
2020-07-23 15:10:00,46.55,46.65,46.53,46.63,30868.0,42.9745,43.0669,42.9561,43.0484,30868.0
2020-07-23 15:15:00,46.64,46.72,46.62,46.71,21738.0,43.0576,43.1315,43.0392,43.1222,21738.0
2020-07-23 15:20:00,46.71,46.76,46.65,46.65,20632.0,43.1222,43.1684,43.0669,43.0669,20632.0
2020-07-23 15:25:00,46.65,46.72,46.59,46.69,22319.0,43.0669,43.1315,43.0115,43.1038,22319.0
2020-07-23 15:30:00,46.67,46.73,46.54,46.72,67685.0,43.0853,43.1407,42.9653,43.1315,67685.0
2020-07-23 15:35:00,46.71,46.77,46.67,46.73,197206.0,43.1222,43.1776,43.0853,43.1407,197206.0
2020-07-23 15:40:00,46.72,46.75,46.68,46.71,188427.0,43.1315,43.1592,43.0946,43.1222,188427.0
2020-07-23 15:45:00,46.71,46.75,46.66,46.66,130492.0,43.1222,43.1592,43.0761,43.0761,130492.0
2020-07-23 15:50:00,46.66,46.66,46.53,46.65,81227.0,43.0761,43.0761,42.9561,43.0669,81227.0
2020-07-23 15:55:00,46.66,46.72,46.64,46.69,246658.0,43.0761,43.1315,43.0576,43.1038,246658.0
2020-07-24 09:30:00,46.3,46.57,46.18,46.32,42661.0,42.7437,42.993,42.633,42.7622,42661.0
2020-07-24 09:35:00,46.31,46.38,46.18,46.28,133500.0,42.753,42.8176,42.633,42.7253,133500.0
2020-07-24 09:40:00,46.28,46.42,46.22,46.36,203638.0,42.7253,42.8545,42.6699,42.7991,203638.0
2020-07-24 09:45:00,46.36,46.56,46.31,46.45,145026.0,42.7991,42.9838,42.753,42.8822,145026.0
2020-07-24 09:50:00,46.45,46.47,46.28,46.29,118689.0,42.8822,42.9007,42.7253,42.7345,118689.0
2020-07-24 09:55:00,46.3,46.44,46.28,46.41,130730.0,42.7437,42.873,42.7253,42.8453,130730.0
2020-07-24 10:00:00,46.42,46.48,46.36,46.4,75797.0,42.8545,42.9099,42.7991,42.8361,75797.0
2020-07-24 10:05:00,46.39,46.43,46.34,46.38,24451.0,42.8268,42.8638,42.7807,42.8176,24451.0
2020-07-24 10:10:00,46.38,46.43,46.35,46.39,22882.0,42.8176,42.8638,42.7899,42.8268,22882.0
2020-07-24 10:15:00,46.38,46.45,46.35,46.36,140852.0,42.8176,42.8822,42.7899,42.7991,140852.0
2020-07-24 10:20:00,46.37,46.48,46.35,46.47,18669.0,42.8084,42.9099,42.7899,42.9007,18669.0
2020-07-24 10:25:00,46.5,46.56,46.48,46.54,11922.0,42.9284,42.9838,42.9099,42.9653,11922.0
2020-07-24 10:30:00,46.55,46.55,46.34,46.35,23743.0,42.9745,42.9745,42.7807,42.7899,23743.0
2020-07-24 10:35:00,46.36,46.45,46.36,46.44,16460.0,42.7991,42.8822,42.7991,42.873,16460.0
2020-07-24 10:40:00,46.44,46.6,46.44,46.57,13523.0,42.873,43.0207,42.873,42.993,13523.0
2020-07-24 10:45:00,46.58,46.65,46.55,46.59,89612.0,43.0022,43.0669,42.9745,43.0115,89612.0
2020-07-24 10:50:00,46.59,46.64,46.56,46.63,16788.0,43.0115,43.0576,42.9838,43.0484,16788.0
2020-07-24 10:55:00,46.62,46.68,46.6,46.66,36834.0,43.0392,43.0946,43.0207,43.0761,36834.0
2020-07-24 11:00:00,46.67,46.68,46.58,46.58,25427.0,43.0853,43.0946,43.0022,43.0022,25427.0
2020-07-24 11:05:00,46.58,46.67,46.57,46.65,22827.0,43.0022,43.0853,42.993,43.0669,22827.0
2020-07-24 11:10:00,46.67,46.67,46.58,46.59,13993.0,43.0853,43.0853,43.0022,43.0115,13993.0
2020-07-24 11:15:00,46.59,46.62,46.54,46.54,13404.0,43.0115,43.0392,42.9653,42.9653,13404.0
2020-07-24 11:20:00,46.54,46.61,46.53,46.6,13011.0,42.9653,43.0299,42.9561,43.0207,13011.0
2020-07-24 11:25:00,46.6,46.66,46.59,46.61,28923.0,43.0207,43.0761,43.0115,43.0299,28923.0
2020-07-24 11:30:00,46.6,46.66,46.55,46.56,21052.0,43.0207,43.0761,42.9745,42.9838,21052.0
2020-07-24 11:35:00,46.56,46.63,46.53,46.54,12827.0,42.9838,43.0484,42.9561,42.9653,12827.0
2020-07-24 11:40:00,46.54,46.58,46.53,46.57,7437.0,42.9653,43.0022,42.9561,42.993,7437.0
2020-07-24 11:45:00,46.58,46.6,46.53,46.53,17015.0,43.0022,43.0207,42.9561,42.9561,17015.0
2020-07-24 11:50:00,46.55,46.59,46.54,46.58,7769.0,42.9745,43.0115,42.9653,43.0022,7769.0
2020-07-24 11:55:00,46.58,46.63,46.54,46.61,17739.0,43.0022,43.0484,42.9653,43.0299,17739.0
2020-07-24 12:00:00,46.62,46.63,46.54,46.55,11379.0,43.0392,43.0484,42.9653,42.9745,11379.0
2020-07-24 12:05:00,46.55,46.55,46.48,46.5,15468.0,42.9745,42.9745,42.9099,42.9284,15468.0
2020-07-24 12:10:00,46.49,46.53,46.45,46.46,12112.0,42.9191,42.9561,42.8822,42.8915,12112.0
2020-07-24 12:15:00,46.45,46.49,46.43,46.48,17289.0,42.8822,42.9191,42.8638,42.9099,17289.0
2020-07-24 12:20:00,46.48,46.54,46.48,46.53,18090.0,42.9099,42.9653,42.9099,42.9561,18090.0
2020-07-24 12:25:00,46.53,46.63,46.52,46.6,70702.0,42.9561,43.0484,42.9468,43.0207,70702.0
2020-07-24 12:30:00,46.6,46.64,46.57,46.64,17906.0,43.0207,43.0576,42.993,43.0576,17906.0
2020-07-24 12:35:00,46.63,46.65,46.61,46.63,20808.0,43.0484,43.0669,43.0299,43.0484,20808.0
2020-07-24 12:40:00,46.63,46.63,46.58,46.59,15213.0,43.0484,43.0484,43.0022,43.0115,15213.0
2020-07-24 12:45:00,46.6,46.6,46.5,46.51,10539.0,43.0207,43.0207,42.9284,42.9376,10539.0
2020-07-24 12:50:00,46.51,46.59,46.51,46.53,13765.0,42.9376,43.0115,42.9376,42.9561,13765.0
2020-07-24 12:55:00,46.53,46.56,46.49,46.56,17060.0,42.9561,42.9838,42.9191,42.9838,17060.0
2020-07-24 13:00:00,46.55,46.59,46.54,46.54,17850.0,42.9745,43.0115,42.9653,42.9653,17850.0
2020-07-24 13:05:00,46.54,46.54,46.35,46.39,29694.0,42.9653,42.9653,42.7899,42.8268,29694.0
2020-07-24 13:10:00,46.38,46.4,46.31,46.31,10366.0,42.8176,42.8361,42.753,42.753,10366.0
2020-07-24 13:15:00,46.32,46.37,46.27,46.37,46511.0,42.7622,42.8084,42.716,42.8084,46511.0
2020-07-24 13:20:00,46.37,46.39,46.32,46.33,17449.0,42.8084,42.8268,42.7622,42.7714,17449.0
2020-07-24 13:25:00,46.34,46.4,46.34,46.4,25941.0,42.7807,42.8361,42.7807,42.8361,25941.0
2020-07-24 13:30:00,46.39,46.39,46.29,46.29,10043.0,42.8268,42.8268,42.7345,42.7345,10043.0
2020-07-24 13:35:00,46.3,46.36,46.28,46.36,97715.0,42.7437,42.7991,42.7253,42.7991,97715.0
2020-07-24 13:40:00,46.35,46.38,46.34,46.35,9132.0,42.7899,42.8176,42.7807,42.7899,9132.0
2020-07-24 13:45:00,46.34,46.42,46.33,46.42,12959.0,42.7807,42.8545,42.7714,42.8545,12959.0
2020-07-24 13:50:00,46.42,46.43,46.37,46.41,11415.0,42.8545,42.8638,42.8084,42.8453,11415.0
2020-07-24 13:55:00,46.41,46.41,46.38,46.41,14125.0,42.8453,42.8453,42.8176,42.8453,14125.0
2020-07-24 14:00:00,46.41,46.43,46.39,46.4,13428.0,42.8453,42.8638,42.8268,42.8361,13428.0
2020-07-24 14:05:00,46.41,46.47,46.38,46.45,74125.0,42.8453,42.9007,42.8176,42.8822,74125.0
2020-07-24 14:10:00,46.45,46.47,46.37,46.38,20909.0,42.8822,42.9007,42.8084,42.8176,20909.0
2020-07-24 14:15:00,46.38,46.41,46.36,46.37,12972.0,42.8176,42.8453,42.7991,42.8084,12972.0
2020-07-24 14:20:00,46.37,46.42,46.37,46.41,17834.0,42.8084,42.8545,42.8084,42.8453,17834.0
2020-07-24 14:25:00,46.4,46.43,46.38,46.42,36551.0,42.8361,42.8638,42.8176,42.8545,36551.0
2020-07-24 14:30:00,46.41,46.42,46.36,46.36,28086.0,42.8453,42.8545,42.7991,42.7991,28086.0
2020-07-24 14:35:00,46.36,46.42,46.32,46.4,23302.0,42.7991,42.8545,42.7622,42.8361,23302.0
2020-07-24 14:40:00,46.4,46.42,46.37,46.38,13557.0,42.8361,42.8545,42.8084,42.8176,13557.0
2020-07-24 14:45:00,46.38,46.39,46.29,46.33,273137.0,42.8176,42.8268,42.7345,42.7714,273137.0
2020-07-24 14:50:00,46.32,46.33,46.27,46.27,57108.0,42.7622,42.7714,42.716,42.716,57108.0
2020-07-24 14:55:00,46.27,46.3,46.25,46.3,60951.0,42.716,42.7437,42.6976,42.7437,60951.0
2020-07-24 15:00:00,46.29,46.37,46.27,46.36,49633.0,42.7345,42.8084,42.716,42.7991,49633.0
2020-07-24 15:05:00,46.35,46.38,46.32,46.34,29354.0,42.7899,42.8176,42.7622,42.7807,29354.0
2020-07-24 15:10:00,46.34,46.36,46.3,46.3,54524.0,42.7807,42.7991,42.7437,42.7437,54524.0
2020-07-24 15:15:00,46.3,46.3,46.17,46.18,48670.0,42.7437,42.7437,42.6237,42.633,48670.0
2020-07-24 15:20:00,46.18,46.22,46.18,46.18,38710.0,42.633,42.6699,42.633,42.633,38710.0
2020-07-24 15:25:00,46.18,46.19,46.12,46.15,128003.0,42.633,42.6422,42.5776,42.6053,128003.0
2020-07-24 15:30:00,46.13,46.18,46.11,46.14,55561.0,42.5868,42.633,42.5683,42.596,55561.0
2020-07-24 15:35:00,46.14,46.28,46.13,46.28,56351.0,42.596,42.7253,42.5868,42.7253,56351.0
2020-07-24 15:40:00,46.28,46.31,46.21,46.21,37451.0,42.7253,42.753,42.6607,42.6607,37451.0
2020-07-24 15:45:00,46.21,46.24,46.18,46.22,65662.0,42.6607,42.6883,42.633,42.6699,65662.0
2020-07-24 15:50:00,46.22,46.25,46.15,46.2,67043.0,42.6699,42.6976,42.6053,42.6514,67043.0
2020-07-24 15:55:00,46.2,46.21,46.14,46.17,139700.0,42.6514,42.6607,42.596,42.6237,139700.0
2020-07-27 09:30:00,46.43,46.43,45.94,46.04,44165.0,42.8638,42.8638,42.4114,42.5037,44165.0
2020-07-27 09:35:00,45.99,46.1,45.93,45.97,24203.0,42.4576,42.5591,42.4022,42.4391,24203.0
2020-07-27 09:40:00,45.96,46.13,45.94,46.12,49339.0,42.4299,42.5868,42.4114,42.5776,49339.0
2020-07-27 09:45:00,46.12,46.18,46.08,46.16,75151.0,42.5776,42.633,42.5406,42.6145,75151.0
2020-07-27 09:50:00,46.16,46.3,46.14,46.23,20021.0,42.6145,42.7437,42.596,42.6791,20021.0
2020-07-27 09:55:00,46.22,46.26,46.17,46.19,33650.0,42.6699,42.7068,42.6237,42.6422,33650.0
2020-07-27 10:00:00,46.2,46.21,46.04,46.11,26600.0,42.6514,42.6607,42.5037,42.5683,26600.0
2020-07-27 10:05:00,46.12,46.16,46.06,46.14,23261.0,42.5776,42.6145,42.5222,42.596,23261.0
2020-07-27 10:10:00,46.16,46.25,46.16,46.24,23321.0,42.6145,42.6976,42.6145,42.6883,23321.0
2020-07-27 10:15:00,46.23,46.34,46.21,46.29,29131.0,42.6791,42.7807,42.6607,42.7345,29131.0
2020-07-27 10:20:00,46.27,46.3,46.17,46.18,21036.0,42.716,42.7437,42.6237,42.633,21036.0
2020-07-27 10:25:00,46.18,46.24,46.17,46.24,13883.0,42.633,42.6883,42.6237,42.6883,13883.0
2020-07-27 10:30:00,46.24,46.28,46.22,46.26,12904.0,42.6883,42.7253,42.6699,42.7068,12904.0
2020-07-27 10:35:00,46.25,46.39,46.22,46.38,15103.0,42.6976,42.8268,42.6699,42.8176,15103.0
2020-07-27 10:40:00,46.39,46.4,46.29,46.3,14007.0,42.8268,42.8361,42.7345,42.7437,14007.0
2020-07-27 10:45:00,46.3,46.32,46.25,46.26,18565.0,42.7437,42.7622,42.6976,42.7068,18565.0
2020-07-27 10:50:00,46.28,46.32,46.25,46.32,15903.0,42.7253,42.7622,42.6976,42.7622,15903.0
2020-07-27 10:55:00,46.31,46.34,46.29,46.34,21160.0,42.753,42.7807,42.7345,42.7807,21160.0
2020-07-27 11:00:00,46.33,46.37,46.28,46.32,19306.0,42.7714,42.8084,42.7253,42.7622,19306.0
2020-07-27 11:05:00,46.32,46.33,46.25,46.27,16755.0,42.7622,42.7714,42.6976,42.716,16755.0
2020-07-27 11:10:00,46.24,46.25,46.1,46.1,15729.0,42.6883,42.6976,42.5591,42.5591,15729.0
2020-07-27 11:15:00,46.09,46.13,46.08,46.12,33729.0,42.5499,42.5868,42.5406,42.5776,33729.0
2020-07-27 11:20:00,46.13,46.15,45.95,45.95,36133.0,42.5868,42.6053,42.4206,42.4206,36133.0
2020-07-27 11:25:00,45.94,46.02,45.93,45.99,19143.0,42.4114,42.4852,42.4022,42.4576,19143.0
2020-07-27 11:30:00,45.99,46.06,45.96,46.05,22428.0,42.4576,42.5222,42.4299,42.5129,22428.0
2020-07-27 11:35:00,46.04,46.04,45.89,45.95,54818.0,42.5037,42.5037,42.3652,42.4206,54818.0
2020-07-27 11:40:00,45.94,46.01,45.94,45.99,8885.0,42.4114,42.476,42.4114,42.4576,8885.0
2020-07-27 11:45:00,45.98,46.07,45.98,46.06,27142.0,42.4483,42.5314,42.4483,42.5222,27142.0
2020-07-27 11:50:00,46.06,46.12,46.04,46.12,9419.0,42.5222,42.5776,42.5037,42.5776,9419.0
2020-07-27 11:55:00,46.1,46.14,46.1,46.12,8296.0,42.5591,42.596,42.5591,42.5776,8296.0
2020-07-27 12:00:00,46.12,46.16,46.11,46.16,23284.0,42.5776,42.6145,42.5683,42.6145,23284.0
2020-07-27 12:05:00,46.17,46.2,46.14,46.2,13482.0,42.6237,42.6514,42.596,42.6514,13482.0
2020-07-27 12:10:00,46.21,46.23,46.18,46.21,22689.0,42.6607,42.6791,42.633,42.6607,22689.0
2020-07-27 12:15:00,46.19,46.26,46.18,46.22,20449.0,42.6422,42.7068,42.633,42.6699,20449.0
2020-07-27 12:20:00,46.23,46.29,46.23,46.28,23125.0,42.6791,42.7345,42.6791,42.7253,23125.0
2020-07-27 12:25:00,46.27,46.3,46.26,46.27,19105.0,42.716,42.7437,42.7068,42.716,19105.0
2020-07-27 12:30:00,46.28,46.3,46.27,46.3,14030.0,42.7253,42.7437,42.716,42.7437,14030.0
2020-07-27 12:35:00,46.3,46.34,46.29,46.33,50290.0,42.7437,42.7807,42.7345,42.7714,50290.0
2020-07-27 12:40:00,46.33,46.35,46.31,46.33,33010.0,42.7714,42.7899,42.753,42.7714,33010.0
2020-07-27 12:45:00,46.34,46.34,46.3,46.34,6800.0,42.7807,42.7807,42.7437,42.7807,6800.0
2020-07-27 12:50:00,46.33,46.33,46.31,46.32,18694.0,42.7714,42.7714,42.753,42.7622,18694.0
2020-07-27 12:55:00,46.32,46.38,46.31,46.38,12688.0,42.7622,42.8176,42.753,42.8176,12688.0
2020-07-27 13:00:00,46.38,46.4,46.37,46.37,13753.0,42.8176,42.8361,42.8084,42.8084,13753.0
2020-07-27 13:05:00,46.37,46.38,46.33,46.33,6200.0,42.8084,42.8176,42.7714,42.7714,6200.0
2020-07-27 13:10:00,46.33,46.38,46.32,46.38,6624.0,42.7714,42.8176,42.7622,42.8176,6624.0
2020-07-27 13:15:00,46.38,46.41,46.37,46.4,13695.0,42.8176,42.8453,42.8084,42.8361,13695.0
2020-07-27 13:20:00,46.41,46.41,46.38,46.4,10131.0,42.8453,42.8453,42.8176,42.8361,10131.0
2020-07-27 13:25:00,46.4,46.43,46.39,46.42,17805.0,42.8361,42.8638,42.8268,42.8545,17805.0
2020-07-27 13:30:00,46.41,46.41,46.37,46.4,15435.0,42.8453,42.8453,42.8084,42.8361,15435.0
2020-07-27 13:35:00,46.39,46.45,46.37,46.45,13829.0,42.8268,42.8822,42.8084,42.8822,13829.0
2020-07-27 13:40:00,46.45,46.45,46.38,46.4,45320.0,42.8822,42.8822,42.8176,42.8361,45320.0
2020-07-27 13:45:00,46.41,46.41,46.38,46.39,10949.0,42.8453,42.8453,42.8176,42.8268,10949.0
2020-07-27 13:50:00,46.38,46.41,46.36,46.37,71999.0,42.8176,42.8453,42.7991,42.8084,71999.0
2020-07-27 13:55:00,46.37,46.38,46.34,46.35,41262.0,42.8084,42.8176,42.7807,42.7899,41262.0
2020-07-27 14:00:00,46.35,46.38,46.34,46.36,24560.0,42.7899,42.8176,42.7807,42.7991,24560.0
2020-07-27 14:05:00,46.36,46.44,46.35,46.42,20215.0,42.7991,42.873,42.7899,42.8545,20215.0
2020-07-27 14:10:00,46.42,46.45,46.4,46.41,9878.0,42.8545,42.8822,42.8361,42.8453,9878.0
2020-07-27 14:15:00,46.42,46.42,46.36,46.38,14940.0,42.8545,42.8545,42.7991,42.8176,14940.0
2020-07-27 14:20:00,46.38,46.52,46.38,46.52,35298.0,42.8176,42.9468,42.8176,42.9468,35298.0
2020-07-27 14:25:00,46.52,46.54,46.49,46.51,39125.0,42.9468,42.9653,42.9191,42.9376,39125.0
2020-07-27 14:30:00,46.53,46.53,46.46,46.47,18424.0,42.9561,42.9561,42.8915,42.9007,18424.0
2020-07-27 14:35:00,46.47,46.47,46.42,46.46,5540.0,42.9007,42.9007,42.8545,42.8915,5540.0
2020-07-27 14:40:00,46.48,46.52,46.45,46.52,19813.0,42.9099,42.9468,42.8822,42.9468,19813.0
2020-07-27 14:45:00,46.52,46.52,46.46,46.48,12043.0,42.9468,42.9468,42.8915,42.9099,12043.0
2020-07-27 14:50:00,46.48,46.5,46.44,46.48,47468.0,42.9099,42.9284,42.873,42.9099,47468.0
2020-07-27 14:55:00,46.47,46.49,46.43,46.47,34887.0,42.9007,42.9191,42.8638,42.9007,34887.0
2020-07-27 15:00:00,46.47,46.55,46.46,46.55,20097.0,42.9007,42.9745,42.8915,42.9745,20097.0
2020-07-27 15:05:00,46.55,46.59,46.52,46.59,43005.0,42.9745,43.0115,42.9468,43.0115,43005.0
2020-07-27 15:10:00,46.6,46.63,46.59,46.59,57767.0,43.0207,43.0484,43.0115,43.0115,57767.0
2020-07-27 15:15:00,46.59,46.61,46.57,46.59,118216.0,43.0115,43.0299,42.993,43.0115,118216.0
2020-07-27 15:20:00,46.6,46.64,46.6,46.6,22352.0,43.0207,43.0576,43.0207,43.0207,22352.0
2020-07-27 15:25:00,46.59,46.64,46.59,46.62,29057.0,43.0115,43.0576,43.0115,43.0392,29057.0
2020-07-27 15:30:00,46.62,46.69,46.61,46.66,36995.0,43.0392,43.1038,43.0299,43.0761,36995.0
2020-07-27 15:35:00,46.65,46.68,46.62,46.65,40117.0,43.0669,43.0946,43.0392,43.0669,40117.0
2020-07-27 15:40:00,46.65,46.7,46.65,46.69,18785.0,43.0669,43.113,43.0669,43.1038,18785.0
2020-07-27 15:45:00,46.69,46.74,46.67,46.73,47100.0,43.1038,43.1499,43.0853,43.1407,47100.0
2020-07-27 15:50:00,46.73,46.73,46.65,46.68,75349.0,43.1407,43.1407,43.0669,43.0946,75349.0
2020-07-27 15:55:00,46.68,46.71,46.66,46.7,111517.0,43.0946,43.1222,43.0761,43.113,111517.0
2020-07-28 09:30:00,46.47,46.91,46.47,46.89,28402.0,42.9007,43.3069,42.9007,43.2884,28402.0
2020-07-28 09:35:00,46.87,46.99,46.83,46.92,132152.0,43.27,43.3807,43.233,43.3161,132152.0
2020-07-28 09:40:00,46.93,46.93,46.76,46.8,59737.0,43.3254,43.3254,43.1684,43.2053,59737.0
2020-07-28 09:45:00,46.79,46.83,46.74,46.79,31673.0,43.1961,43.233,43.1499,43.1961,31673.0
2020-07-28 09:50:00,46.78,46.78,46.5,46.51,30018.0,43.1869,43.1869,42.9284,42.9376,30018.0
2020-07-28 09:55:00,46.51,46.75,46.51,46.74,90982.0,42.9376,43.1592,42.9376,43.1499,90982.0
2020-07-28 10:00:00,46.74,46.92,46.72,46.88,37173.0,43.1499,43.3161,43.1315,43.2792,37173.0
2020-07-28 10:05:00,46.86,46.96,46.78,46.96,15059.0,43.2607,43.353,43.1869,43.353,15059.0
2020-07-28 10:10:00,46.94,47.0,46.83,46.93,27898.0,43.3346,43.39,43.233,43.3254,27898.0
2020-07-28 10:15:00,46.94,47.04,46.93,46.98,43867.0,43.3346,43.4269,43.3254,43.3715,43867.0
2020-07-28 10:20:00,46.99,47.01,46.92,46.94,49285.0,43.3807,43.3992,43.3161,43.3346,49285.0
2020-07-28 10:25:00,46.94,46.95,46.87,46.93,10706.0,43.3346,43.3438,43.27,43.3254,10706.0
2020-07-28 10:30:00,46.94,47.0,46.85,46.86,51207.0,43.3346,43.39,43.2515,43.2607,51207.0
2020-07-28 10:35:00,46.84,46.91,46.84,46.9,12970.0,43.2423,43.3069,43.2423,43.2977,12970.0
2020-07-28 10:40:00,46.9,46.9,46.79,46.79,17760.0,43.2977,43.2977,43.1961,43.1961,17760.0
2020-07-28 10:45:00,46.78,46.89,46.76,46.89,10804.0,43.1869,43.2884,43.1684,43.2884,10804.0
2020-07-28 10:50:00,46.89,46.91,46.82,46.85,22690.0,43.2884,43.3069,43.2238,43.2515,22690.0
2020-07-28 10:55:00,46.84,46.96,46.84,46.89,15985.0,43.2423,43.353,43.2423,43.2884,15985.0
2020-07-28 11:00:00,46.89,46.89,46.84,46.84,14157.0,43.2884,43.2884,43.2423,43.2423,14157.0
2020-07-28 11:05:00,46.81,46.86,46.78,46.86,7121.0,43.2146,43.2607,43.1869,43.2607,7121.0
2020-07-28 11:10:00,46.88,47.06,46.85,47.03,33191.0,43.2792,43.4454,43.2515,43.4177,33191.0
2020-07-28 11:15:00,47.02,47.03,46.97,47.0,9835.0,43.4084,43.4177,43.3623,43.39,9835.0
2020-07-28 11:20:00,46.99,47.0,46.94,46.98,10481.0,43.3807,43.39,43.3346,43.3715,10481.0
2020-07-28 11:25:00,46.98,47.0,46.95,47.0,30755.0,43.3715,43.39,43.3438,43.39,30755.0
2020-07-28 11:30:00,47.0,47.06,46.99,47.01,16510.0,43.39,43.4454,43.3807,43.3992,16510.0
2020-07-28 11:35:00,47.02,47.09,46.99,47.06,11527.0,43.4084,43.4731,43.3807,43.4454,11527.0
2020-07-28 11:40:00,47.06,47.07,47.02,47.03,10147.0,43.4454,43.4546,43.4084,43.4177,10147.0
2020-07-28 11:45:00,47.02,47.09,47.0,47.07,14533.0,43.4084,43.4731,43.39,43.4546,14533.0
2020-07-28 11:50:00,47.06,47.08,46.96,46.98,13460.0,43.4454,43.4638,43.353,43.3715,13460.0
2020-07-28 11:55:00,46.98,47.01,46.97,46.98,8395.0,43.3715,43.3992,43.3623,43.3715,8395.0
2020-07-28 12:00:00,46.97,46.99,46.94,46.97,4675.0,43.3623,43.3807,43.3346,43.3623,4675.0
2020-07-28 12:05:00,46.96,46.96,46.91,46.94,11179.0,43.353,43.353,43.3069,43.3346,11179.0
2020-07-28 12:10:00,46.91,46.95,46.88,46.95,7686.0,43.3069,43.3438,43.2792,43.3438,7686.0
2020-07-28 12:15:00,46.95,46.98,46.91,46.91,12885.0,43.3438,43.3715,43.3069,43.3069,12885.0
2020-07-28 12:20:00,46.91,46.96,46.9,46.96,12681.0,43.3069,43.353,43.2977,43.353,12681.0
2020-07-28 12:25:00,46.95,46.95,46.87,46.9,8375.0,43.3438,43.3438,43.27,43.2977,8375.0
2020-07-28 12:30:00,46.9,46.91,46.88,46.9,7882.0,43.2977,43.3069,43.2792,43.2977,7882.0
2020-07-28 12:35:00,46.9,46.93,46.9,46.92,16323.0,43.2977,43.3254,43.2977,43.3161,16323.0
2020-07-28 12:40:00,46.91,46.91,46.88,46.91,17675.0,43.3069,43.3069,43.2792,43.3069,17675.0
2020-07-28 12:45:00,46.91,46.93,46.9,46.91,7916.0,43.3069,43.3254,43.2977,43.3069,7916.0
2020-07-28 12:50:00,46.9,46.94,46.89,46.93,3407.0,43.2977,43.3346,43.2884,43.3254,3407.0
2020-07-28 12:55:00,46.94,46.97,46.93,46.93,8823.0,43.3346,43.3623,43.3254,43.3254,8823.0
2020-07-28 13:00:00,46.94,46.97,46.88,46.89,36470.0,43.3346,43.3623,43.2792,43.2884,36470.0
2020-07-28 13:05:00,46.89,46.89,46.84,46.84,21905.0,43.2884,43.2884,43.2423,43.2423,21905.0
2020-07-28 13:10:00,46.84,46.84,46.78,46.79,13950.0,43.2423,43.2423,43.1869,43.1961,13950.0
2020-07-28 13:15:00,46.78,46.83,46.78,46.83,9643.0,43.1869,43.233,43.1869,43.233,9643.0
2020-07-28 13:20:00,46.83,46.89,46.83,46.88,14466.0,43.233,43.2884,43.233,43.2792,14466.0
2020-07-28 13:25:00,46.88,46.89,46.84,46.89,10344.0,43.2792,43.2884,43.2423,43.2884,10344.0
2020-07-28 13:30:00,46.89,46.91,46.88,46.91,8760.0,43.2884,43.3069,43.2792,43.3069,8760.0
2020-07-28 13:35:00,46.91,46.93,46.89,46.91,12327.0,43.3069,43.3254,43.2884,43.3069,12327.0
2020-07-28 13:40:00,46.91,46.95,46.9,46.93,11964.0,43.3069,43.3438,43.2977,43.3254,11964.0
2020-07-28 13:45:00,46.92,46.95,46.91,46.93,4963.0,43.3161,43.3438,43.3069,43.3254,4963.0
2020-07-28 13:50:00,46.93,46.99,46.93,46.97,11204.0,43.3254,43.3807,43.3254,43.3623,11204.0
2020-07-28 13:55:00,46.97,46.99,46.94,46.95,7069.0,43.3623,43.3807,43.3346,43.3438,7069.0
2020-07-28 14:00:00,46.97,46.98,46.93,46.95,40928.0,43.3623,43.3715,43.3254,43.3438,40928.0
2020-07-28 14:05:00,46.95,46.97,46.93,46.95,21479.0,43.3438,43.3623,43.3254,43.3438,21479.0
2020-07-28 14:10:00,46.95,46.98,46.91,46.91,37661.0,43.3438,43.3715,43.3069,43.3069,37661.0
2020-07-28 14:15:00,46.91,46.94,46.9,46.94,20286.0,43.3069,43.3346,43.2977,43.3346,20286.0
2020-07-28 14:20:00,46.93,46.95,46.91,46.92,12532.0,43.3254,43.3438,43.3069,43.3161,12532.0
2020-07-28 14:25:00,46.91,46.94,46.9,46.91,11291.0,43.3069,43.3346,43.2977,43.3069,11291.0
2020-07-28 14:30:00,46.9,46.93,46.88,46.91,18316.0,43.2977,43.3254,43.2792,43.3069,18316.0
2020-07-28 14:35:00,46.92,46.94,46.88,46.93,14304.0,43.3161,43.3346,43.2792,43.3254,14304.0
2020-07-28 14:40:00,46.93,46.93,46.88,46.9,13078.0,43.3254,43.3254,43.2792,43.2977,13078.0
2020-07-28 14:45:00,46.91,46.93,46.86,46.87,9827.0,43.3069,43.3254,43.2607,43.27,9827.0
2020-07-28 14:50:00,46.86,46.88,46.83,46.87,12538.0,43.2607,43.2792,43.233,43.27,12538.0
2020-07-28 14:55:00,46.87,46.9,46.85,46.86,43375.0,43.27,43.2977,43.2515,43.2607,43375.0
2020-07-28 15:00:00,46.86,46.88,46.79,46.8,50701.0,43.2607,43.2792,43.1961,43.2053,50701.0
2020-07-28 15:05:00,46.8,46.84,46.78,46.8,10188.0,43.2053,43.2423,43.1869,43.2053,10188.0
2020-07-28 15:10:00,46.79,46.81,46.76,46.76,17366.0,43.1961,43.2146,43.1684,43.1684,17366.0
2020-07-28 15:15:00,46.76,46.81,46.74,46.81,19153.0,43.1684,43.2146,43.1499,43.2146,19153.0
2020-07-28 15:20:00,46.81,46.84,46.78,46.81,66265.0,43.2146,43.2423,43.1869,43.2146,66265.0
2020-07-28 15:25:00,46.81,46.83,46.74,46.75,27287.0,43.2146,43.233,43.1499,43.1592,27287.0
2020-07-28 15:30:00,46.74,46.79,46.68,46.69,34715.0,43.1499,43.1961,43.0946,43.1038,34715.0
2020-07-28 15:35:00,46.69,46.73,46.68,46.69,19395.0,43.1038,43.1407,43.0946,43.1038,19395.0
2020-07-28 15:40:00,46.69,46.71,46.66,46.67,39440.0,43.1038,43.1222,43.0761,43.0853,39440.0
2020-07-28 15:45:00,46.67,46.71,46.63,46.63,39496.0,43.0853,43.1222,43.0484,43.0484,39496.0
2020-07-28 15:50:00,46.62,46.62,46.49,46.51,68485.0,43.0392,43.0392,42.9191,42.9376,68485.0
2020-07-28 15:55:00,46.51,46.53,46.45,46.49,201531.0,42.9376,42.9561,42.8822,42.9191,201531.0
2020-07-29 09:30:00,46.93,47.29,46.88,47.25,63187.0,43.3254,43.6577,43.2792,43.6208,63187.0
2020-07-29 09:35:00,47.25,47.29,47.19,47.23,23787.0,43.6208,43.6577,43.5654,43.6023,23787.0
2020-07-29 09:40:00,47.23,47.37,47.23,47.27,51627.0,43.6023,43.7316,43.6023,43.6392,51627.0
2020-07-29 09:45:00,47.28,47.3,47.19,47.23,35868.0,43.6485,43.6669,43.5654,43.6023,35868.0
2020-07-29 09:50:00,47.23,47.35,47.19,47.35,19344.0,43.6023,43.7131,43.5654,43.7131,19344.0
2020-07-29 09:55:00,47.36,47.54,47.36,47.39,36150.0,43.7223,43.8885,43.7223,43.75,36150.0
2020-07-29 10:00:00,47.4,47.47,47.36,47.39,21584.0,43.7593,43.8239,43.7223,43.75,21584.0
2020-07-29 10:05:00,47.38,47.47,47.37,47.46,65891.0,43.7408,43.8239,43.7316,43.8146,65891.0
2020-07-29 10:10:00,47.45,47.61,47.42,47.57,121070.0,43.8054,43.9531,43.7777,43.9162,121070.0
2020-07-29 10:15:00,47.57,47.6,47.49,47.52,82403.0,43.9162,43.9439,43.8423,43.87,82403.0
2020-07-29 10:20:00,47.54,47.54,47.44,47.49,39263.0,43.8885,43.8885,43.7962,43.8423,39263.0
2020-07-29 10:25:00,47.49,47.56,47.42,47.43,25739.0,43.8423,43.907,43.7777,43.7869,25739.0
2020-07-29 10:30:00,47.43,47.49,47.38,47.4,44823.0,43.7869,43.8423,43.7408,43.7593,44823.0
2020-07-29 10:35:00,47.4,47.46,47.39,47.4,37828.0,43.7593,43.8146,43.75,43.7593,37828.0
2020-07-29 10:40:00,47.4,47.53,47.39,47.52,29196.0,43.7593,43.8793,43.75,43.87,29196.0
2020-07-29 10:45:00,47.52,47.58,47.49,47.54,18783.0,43.87,43.9254,43.8423,43.8885,18783.0
2020-07-29 10:50:00,47.55,47.63,47.53,47.58,83221.0,43.8977,43.9716,43.8793,43.9254,83221.0
2020-07-29 10:55:00,47.57,47.6,47.53,47.59,36371.0,43.9162,43.9439,43.8793,43.9347,36371.0
2020-07-29 11:00:00,47.6,47.62,47.48,47.48,14210.0,43.9439,43.9624,43.8331,43.8331,14210.0
2020-07-29 11:05:00,47.49,47.54,47.48,47.5,16504.0,43.8423,43.8885,43.8331,43.8516,16504.0
2020-07-29 11:10:00,47.49,47.6,47.47,47.6,27126.0,43.8423,43.9439,43.8239,43.9439,27126.0
2020-07-29 11:15:00,47.6,47.6,47.51,47.54,36365.0,43.9439,43.9439,43.8608,43.8885,36365.0
2020-07-29 11:20:00,47.52,47.54,47.47,47.54,49573.0,43.87,43.8885,43.8239,43.8885,49573.0
2020-07-29 11:25:00,47.54,47.64,47.52,47.61,40144.0,43.8885,43.9808,43.87,43.9531,40144.0
2020-07-29 11:30:00,47.61,47.61,47.53,47.55,45921.0,43.9531,43.9531,43.8793,43.8977,45921.0
2020-07-29 11:35:00,47.54,47.55,47.5,47.52,34381.0,43.8885,43.8977,43.8516,43.87,34381.0
2020-07-29 11:40:00,47.51,47.52,47.48,47.52,23832.0,43.8608,43.87,43.8331,43.87,23832.0
2020-07-29 11:45:00,47.52,47.55,47.49,47.54,19961.0,43.87,43.8977,43.8423,43.8885,19961.0
2020-07-29 11:50:00,47.53,47.59,47.52,47.56,21518.0,43.8793,43.9347,43.87,43.907,21518.0
2020-07-29 11:55:00,47.56,47.59,47.52,47.59,23909.0,43.907,43.9347,43.87,43.9347,23909.0
2020-07-29 12:00:00,47.57,47.64,47.55,47.61,20409.0,43.9162,43.9808,43.8977,43.9531,20409.0
2020-07-29 12:05:00,47.62,47.62,47.59,47.59,7429.0,43.9624,43.9624,43.9347,43.9347,7429.0
2020-07-29 12:10:00,47.59,47.65,47.59,47.6,48588.0,43.9347,43.99,43.9347,43.9439,48588.0
2020-07-29 12:15:00,47.6,47.63,47.57,47.63,13672.0,43.9439,43.9716,43.9162,43.9716,13672.0
2020-07-29 12:20:00,47.63,47.68,47.62,47.66,24326.0,43.9716,44.0177,43.9624,43.9993,24326.0
2020-07-29 12:25:00,47.66,47.69,47.65,47.68,8390.0,43.9993,44.027,43.99,44.0177,8390.0
2020-07-29 12:30:00,47.68,47.71,47.66,47.68,7268.0,44.0177,44.0454,43.9993,44.0177,7268.0
2020-07-29 12:35:00,47.66,47.7,47.65,47.66,14213.0,43.9993,44.0362,43.99,43.9993,14213.0
2020-07-29 12:40:00,47.66,47.67,47.63,47.67,7724.0,43.9993,44.0085,43.9716,44.0085,7724.0
2020-07-29 12:45:00,47.66,47.69,47.66,47.67,3700.0,43.9993,44.027,43.9993,44.0085,3700.0
2020-07-29 12:50:00,47.68,47.68,47.64,47.67,7756.0,44.0177,44.0177,43.9808,44.0085,7756.0
2020-07-29 12:55:00,47.67,47.68,47.62,47.63,6500.0,44.0085,44.0177,43.9624,43.9716,6500.0
2020-07-29 13:00:00,47.63,47.65,47.58,47.58,16510.0,43.9716,43.99,43.9254,43.9254,16510.0
2020-07-29 13:05:00,47.57,47.57,47.51,47.52,10550.0,43.9162,43.9162,43.8608,43.87,10550.0
2020-07-29 13:10:00,47.52,47.54,47.5,47.52,7202.0,43.87,43.8885,43.8516,43.87,7202.0
2020-07-29 13:15:00,47.53,47.6,47.52,47.59,14275.0,43.8793,43.9439,43.87,43.9347,14275.0
2020-07-29 13:20:00,47.59,47.64,47.58,47.64,5500.0,43.9347,43.9808,43.9254,43.9808,5500.0
2020-07-29 13:25:00,47.64,47.71,47.63,47.68,16526.0,43.9808,44.0454,43.9716,44.0177,16526.0
2020-07-29 13:30:00,47.67,47.67,47.61,47.62,5158.0,44.0085,44.0085,43.9531,43.9624,5158.0
2020-07-29 13:35:00,47.62,47.67,47.61,47.66,25681.0,43.9624,44.0085,43.9531,43.9993,25681.0
2020-07-29 13:40:00,47.66,47.66,47.62,47.64,11237.0,43.9993,43.9993,43.9624,43.9808,11237.0
2020-07-29 13:45:00,47.64,47.67,47.63,47.66,18711.0,43.9808,44.0085,43.9716,43.9993,18711.0
2020-07-29 13:50:00,47.66,47.67,47.64,47.64,15500.0,43.9993,44.0085,43.9808,43.9808,15500.0
2020-07-29 13:55:00,47.64,47.67,47.61,47.61,8377.0,43.9808,44.0085,43.9531,43.9531,8377.0
2020-07-29 14:00:00,47.62,47.68,47.61,47.63,10438.0,43.9624,44.0177,43.9531,43.9716,10438.0
2020-07-29 14:05:00,47.63,47.69,47.63,47.68,5055.0,43.9716,44.027,43.9716,44.0177,5055.0
2020-07-29 14:10:00,47.69,47.72,47.63,47.64,17938.0,44.027,44.0547,43.9716,43.9808,17938.0
2020-07-29 14:15:00,47.65,47.73,47.64,47.73,19140.0,43.99,44.0639,43.9808,44.0639,19140.0
2020-07-29 14:20:00,47.73,47.75,47.7,47.75,16469.0,44.0639,44.0824,44.0362,44.0824,16469.0
2020-07-29 14:25:00,47.74,47.8,47.73,47.79,21131.0,44.0731,44.1285,44.0639,44.1193,21131.0
2020-07-29 14:30:00,47.79,47.81,47.77,47.8,127187.0,44.1193,44.1378,44.1008,44.1285,127187.0
2020-07-29 14:35:00,47.81,47.87,47.8,47.87,17732.0,44.1378,44.1932,44.1285,44.1932,17732.0
2020-07-29 14:40:00,47.86,47.93,47.85,47.89,45019.0,44.1839,44.2485,44.1747,44.2116,45019.0
2020-07-29 14:45:00,47.9,47.92,47.86,47.89,30758.0,44.2208,44.2393,44.1839,44.2116,30758.0
2020-07-29 14:50:00,47.89,47.9,47.82,47.83,48030.0,44.2116,44.2208,44.147,44.1562,48030.0
2020-07-29 14:55:00,47.82,47.83,47.71,47.72,14179.0,44.147,44.1562,44.0454,44.0547,14179.0
2020-07-29 15:00:00,47.72,47.75,47.61,47.62,36850.0,44.0547,44.0824,43.9531,43.9624,36850.0
2020-07-29 15:05:00,47.61,47.7,47.61,47.68,80770.0,43.9531,44.0362,43.9531,44.0177,80770.0
2020-07-29 15:10:00,47.69,47.75,47.66,47.7,29631.0,44.027,44.0824,43.9993,44.0362,29631.0
2020-07-29 15:15:00,47.71,47.75,47.68,47.75,21672.0,44.0454,44.0824,44.0177,44.0824,21672.0
2020-07-29 15:20:00,47.75,47.82,47.75,47.81,32291.0,44.0824,44.147,44.0824,44.1378,32291.0
2020-07-29 15:25:00,47.81,47.83,47.71,47.79,40946.0,44.1378,44.1562,44.0454,44.1193,40946.0
2020-07-29 15:30:00,47.79,47.94,47.79,47.91,60809.0,44.1193,44.2578,44.1193,44.2301,60809.0
2020-07-29 15:35:00,47.91,47.92,47.87,47.9,76956.0,44.2301,44.2393,44.1932,44.2208,76956.0
2020-07-29 15:40:00,47.9,47.93,47.86,47.88,55383.0,44.2208,44.2485,44.1839,44.2024,55383.0
2020-07-29 15:45:00,47.88,47.89,47.82,47.89,75268.0,44.2024,44.2116,44.147,44.2116,75268.0
2020-07-29 15:50:00,47.89,47.89,47.79,47.79,155106.0,44.2116,44.2116,44.1193,44.1193,155106.0
2020-07-29 15:55:00,47.79,47.87,47.75,47.83,447473.0,44.1193,44.1932,44.0824,44.1562,447473.0
2020-07-30 09:30:00,47.59,47.68,47.44,47.65,85784.0,43.9347,44.0177,43.7962,43.99,85784.0
2020-07-30 09:35:00,47.64,47.64,47.43,47.51,113175.0,43.9808,43.9808,43.7869,43.8608,113175.0
2020-07-30 09:40:00,47.51,47.6,47.36,47.36,81193.0,43.8608,43.9439,43.7223,43.7223,81193.0
2020-07-30 09:45:00,47.37,47.47,47.26,47.28,77558.0,43.7316,43.8239,43.63,43.6485,77558.0
2020-07-30 09:50:00,47.26,47.27,47.05,47.05,53473.0,43.63,43.6392,43.4361,43.4361,53473.0
2020-07-30 09:55:00,47.04,47.19,46.94,47.12,100993.0,43.4269,43.5654,43.3346,43.5008,100993.0
2020-07-30 10:00:00,47.08,47.29,47.04,47.28,83549.0,43.4638,43.6577,43.4269,43.6485,83549.0
2020-07-30 10:05:00,47.28,47.37,47.14,47.34,14948.0,43.6485,43.7316,43.5192,43.7039,14948.0
2020-07-30 10:10:00,47.32,47.37,47.27,47.34,15883.0,43.6854,43.7316,43.6392,43.7039,15883.0
2020-07-30 10:15:00,47.33,47.39,47.26,47.27,60245.0,43.6946,43.75,43.63,43.6392,60245.0
2020-07-30 10:20:00,47.24,47.38,47.15,47.34,165718.0,43.6115,43.7408,43.5285,43.7039,165718.0
2020-07-30 10:25:00,47.34,47.48,47.32,47.48,81318.0,43.7039,43.8331,43.6854,43.8331,81318.0
2020-07-30 10:30:00,47.47,47.62,47.43,47.58,32506.0,43.8239,43.9624,43.7869,43.9254,32506.0
2020-07-30 10:35:00,47.56,47.62,47.52,47.62,12867.0,43.907,43.9624,43.87,43.9624,12867.0
2020-07-30 10:40:00,47.63,47.64,47.5,47.53,14842.0,43.9716,43.9808,43.8516,43.8793,14842.0
2020-07-30 10:45:00,47.52,47.59,47.46,47.47,32158.0,43.87,43.9347,43.8146,43.8239,32158.0
2020-07-30 10:50:00,47.47,47.54,47.41,47.51,28929.0,43.8239,43.8885,43.7685,43.8608,28929.0
2020-07-30 10:55:00,47.51,47.57,47.49,47.56,42872.0,43.8608,43.9162,43.8423,43.907,42872.0
2020-07-30 11:00:00,47.55,47.64,47.54,47.61,29753.0,43.8977,43.9808,43.8885,43.9531,29753.0
2020-07-30 11:05:00,47.62,47.66,47.58,47.58,16217.0,43.9624,43.9993,43.9254,43.9254,16217.0
2020-07-30 11:10:00,47.57,47.63,47.56,47.58,13355.0,43.9162,43.9716,43.907,43.9254,13355.0
2020-07-30 11:15:00,47.57,47.63,47.55,47.62,43148.0,43.9162,43.9716,43.8977,43.9624,43148.0
2020-07-30 11:20:00,47.63,47.73,47.62,47.7,105116.0,43.9716,44.0639,43.9624,44.0362,105116.0
2020-07-30 11:25:00,47.71,47.74,47.66,47.72,55861.0,44.0454,44.0731,43.9993,44.0547,55861.0
2020-07-30 11:30:00,47.72,47.73,47.63,47.69,92006.0,44.0547,44.0639,43.9716,44.027,92006.0
2020-07-30 11:35:00,47.69,47.73,47.67,47.72,29571.0,44.027,44.0639,44.0085,44.0547,29571.0
2020-07-30 11:40:00,47.73,47.77,47.66,47.66,33359.0,44.0639,44.1008,43.9993,43.9993,33359.0
2020-07-30 11:45:00,47.66,47.66,47.61,47.65,31402.0,43.9993,43.9993,43.9531,43.99,31402.0
2020-07-30 11:50:00,47.66,47.74,47.63,47.73,23436.0,43.9993,44.0731,43.9716,44.0639,23436.0
2020-07-30 11:55:00,47.74,47.74,47.63,47.68,14938.0,44.0731,44.0731,43.9716,44.0177,14938.0
2020-07-30 12:00:00,47.68,47.72,47.66,47.67,33927.0,44.0177,44.0547,43.9993,44.0085,33927.0
2020-07-30 12:05:00,47.68,47.7,47.6,47.62,33046.0,44.0177,44.0362,43.9439,43.9624,33046.0
2020-07-30 12:10:00,47.63,47.67,47.59,47.66,97858.0,43.9716,44.0085,43.9347,43.9993,97858.0
2020-07-30 12:15:00,47.67,47.8,47.66,47.76,89535.0,44.0085,44.1285,43.9993,44.0916,89535.0
2020-07-30 12:20:00,47.76,47.76,47.65,47.67,41419.0,44.0916,44.0916,43.99,44.0085,41419.0
2020-07-30 12:25:00,47.67,47.69,47.64,47.66,11765.0,44.0085,44.027,43.9808,43.9993,11765.0
2020-07-30 12:30:00,47.67,47.73,47.67,47.72,20067.0,44.0085,44.0639,44.0085,44.0547,20067.0
2020-07-30 12:35:00,47.72,47.74,47.68,47.71,18169.0,44.0547,44.0731,44.0177,44.0454,18169.0
2020-07-30 12:40:00,47.7,47.7,47.62,47.63,15475.0,44.0362,44.0362,43.9624,43.9716,15475.0
2020-07-30 12:45:00,47.63,47.64,47.56,47.57,73669.0,43.9716,43.9808,43.907,43.9162,73669.0
2020-07-30 12:50:00,47.57,47.6,47.56,47.58,20036.0,43.9162,43.9439,43.907,43.9254,20036.0
2020-07-30 12:55:00,47.58,47.64,47.57,47.63,9642.0,43.9254,43.9808,43.9162,43.9716,9642.0
2020-07-30 13:00:00,47.63,47.65,47.61,47.65,27575.0,43.9716,43.99,43.9531,43.99,27575.0
2020-07-30 13:05:00,47.66,47.71,47.65,47.7,13495.0,43.9993,44.0454,43.99,44.0362,13495.0
2020-07-30 13:10:00,47.7,47.7,47.63,47.66,15763.0,44.0362,44.0362,43.9716,43.9993,15763.0
2020-07-30 13:15:00,47.65,47.67,47.63,47.63,47534.0,43.99,44.0085,43.9716,43.9716,47534.0
2020-07-30 13:20:00,47.62,47.63,47.6,47.62,52906.0,43.9624,43.9716,43.9439,43.9624,52906.0
2020-07-30 13:25:00,47.63,47.64,47.58,47.6,86953.0,43.9716,43.9808,43.9254,43.9439,86953.0
2020-07-30 13:30:00,47.61,47.61,47.54,47.58,112817.0,43.9531,43.9531,43.8885,43.9254,112817.0
2020-07-30 13:35:00,47.59,47.59,47.52,47.53,99764.0,43.9347,43.9347,43.87,43.8793,99764.0
2020-07-30 13:40:00,47.53,47.63,47.53,47.63,72134.0,43.8793,43.9716,43.8793,43.9716,72134.0
2020-07-30 13:45:00,47.63,47.68,47.61,47.63,51211.0,43.9716,44.0177,43.9531,43.9716,51211.0
2020-07-30 13:50:00,47.64,47.71,47.63,47.69,23457.0,43.9808,44.0454,43.9716,44.027,23457.0
2020-07-30 13:55:00,47.7,47.72,47.67,47.71,12328.0,44.0362,44.0547,44.0085,44.0454,12328.0
2020-07-30 14:00:00,47.71,47.73,47.68,47.72,29227.0,44.0454,44.0639,44.0177,44.0547,29227.0
2020-07-30 14:05:00,47.72,47.81,47.71,47.8,19226.0,44.0547,44.1378,44.0454,44.1285,19226.0
2020-07-30 14:10:00,47.79,47.81,47.75,47.76,47516.0,44.1193,44.1378,44.0824,44.0916,47516.0
2020-07-30 14:15:00,47.76,47.8,47.74,47.77,35866.0,44.0916,44.1285,44.0731,44.1008,35866.0
2020-07-30 14:20:00,47.77,47.82,47.72,47.81,46358.0,44.1008,44.147,44.0547,44.1378,46358.0
2020-07-30 14:25:00,47.82,47.82,47.72,47.73,16508.0,44.147,44.147,44.0547,44.0639,16508.0
2020-07-30 14:30:00,47.73,47.79,47.72,47.79,20344.0,44.0639,44.1193,44.0547,44.1193,20344.0
2020-07-30 14:35:00,47.79,47.84,47.76,47.84,15469.0,44.1193,44.1655,44.0916,44.1655,15469.0
2020-07-30 14:40:00,47.83,47.86,47.79,47.8,15541.0,44.1562,44.1839,44.1193,44.1285,15541.0
2020-07-30 14:45:00,47.8,47.83,47.78,47.8,16351.0,44.1285,44.1562,44.1101,44.1285,16351.0
2020-07-30 14:50:00,47.81,47.81,47.74,47.74,15567.0,44.1378,44.1378,44.0731,44.0731,15567.0
2020-07-30 14:55:00,47.74,47.78,47.74,47.77,9224.0,44.0731,44.1101,44.0731,44.1008,9224.0
2020-07-30 15:00:00,47.78,47.81,47.69,47.7,27761.0,44.1101,44.1378,44.027,44.0362,27761.0
2020-07-30 15:05:00,47.69,47.7,47.65,47.68,21804.0,44.027,44.0362,43.99,44.0177,21804.0
2020-07-30 15:10:00,47.68,47.69,47.64,47.68,66374.0,44.0177,44.027,43.9808,44.0177,66374.0
2020-07-30 15:15:00,47.67,47.73,47.64,47.72,41279.0,44.0085,44.0639,43.9808,44.0547,41279.0
2020-07-30 15:20:00,47.72,47.75,47.69,47.75,24869.0,44.0547,44.0824,44.027,44.0824,24869.0
2020-07-30 15:25:00,47.76,47.8,47.74,47.8,51843.0,44.0916,44.1285,44.0731,44.1285,51843.0
2020-07-30 15:30:00,47.8,47.8,47.73,47.76,35416.0,44.1285,44.1285,44.0639,44.0916,35416.0
2020-07-30 15:35:00,47.75,47.77,47.72,47.72,23836.0,44.0824,44.1008,44.0547,44.0547,23836.0
2020-07-30 15:40:00,47.72,47.75,47.71,47.72,40935.0,44.0547,44.0824,44.0454,44.0547,40935.0
2020-07-30 15:45:00,47.73,47.73,47.66,47.66,34718.0,44.0639,44.0639,43.9993,43.9993,34718.0
2020-07-30 15:50:00,47.67,47.69,47.61,47.64,66628.0,44.0085,44.027,43.9531,43.9808,66628.0
2020-07-30 15:55:00,47.63,47.66,47.61,47.65,167733.0,43.9716,43.9993,43.9531,43.99,167733.0
2020-07-31 09:30:00,47.7,47.96,47.66,47.94,27392.0,44.0362,44.2762,43.9993,44.2578,27392.0
2020-07-31 09:35:00,47.94,47.94,47.6,47.63,24102.0,44.2578,44.2578,43.9439,43.9716,24102.0
2020-07-31 09:40:00,47.62,47.65,47.56,47.59,30106.0,43.9624,43.99,43.907,43.9347,30106.0
2020-07-31 09:45:00,47.58,47.58,47.45,47.5,58922.0,43.9254,43.9254,43.8054,43.8516,58922.0
2020-07-31 09:50:00,47.5,47.68,47.47,47.66,84222.0,43.8516,44.0177,43.8239,43.9993,84222.0
2020-07-31 09:55:00,47.65,47.79,47.58,47.73,50224.0,43.99,44.1193,43.9254,44.0639,50224.0
2020-07-31 10:00:00,47.75,47.75,47.44,47.49,106116.0,44.0824,44.0824,43.7962,43.8423,106116.0
2020-07-31 10:05:00,47.49,47.57,47.38,47.4,45627.0,43.8423,43.9162,43.7408,43.7593,45627.0
2020-07-31 10:10:00,47.39,47.41,47.29,47.36,12778.0,43.75,43.7685,43.6577,43.7223,12778.0
2020-07-31 10:15:00,47.35,47.35,47.1,47.15,57950.0,43.7131,43.7131,43.4823,43.5285,57950.0
2020-07-31 10:20:00,47.14,47.29,47.03,47.29,47728.0,43.5192,43.6577,43.4177,43.6577,47728.0
2020-07-31 10:25:00,47.29,47.31,47.15,47.16,37615.0,43.6577,43.6762,43.5285,43.5377,37615.0
2020-07-31 10:30:00,47.16,47.3,47.16,47.21,65461.0,43.5377,43.6669,43.5377,43.5838,65461.0
2020-07-31 10:35:00,47.19,47.31,47.15,47.3,24893.0,43.5654,43.6762,43.5285,43.6669,24893.0
2020-07-31 10:40:00,47.29,47.3,47.09,47.15,61076.0,43.6577,43.6669,43.4731,43.5285,61076.0
2020-07-31 10:45:00,47.15,47.15,46.99,47.14,41770.0,43.5285,43.5285,43.3807,43.5192,41770.0
2020-07-31 10:50:00,47.13,47.16,47.03,47.09,59818.0,43.51,43.5377,43.4177,43.4731,59818.0
2020-07-31 10:55:00,47.09,47.22,47.01,47.22,28659.0,43.4731,43.5931,43.3992,43.5931,28659.0
2020-07-31 11:00:00,47.22,47.23,47.15,47.2,35556.0,43.5931,43.6023,43.5285,43.5746,35556.0
2020-07-31 11:05:00,47.2,47.26,47.16,47.17,41810.0,43.5746,43.63,43.5377,43.5469,41810.0
2020-07-31 11:10:00,47.17,47.25,47.12,47.19,40962.0,43.5469,43.6208,43.5008,43.5654,40962.0
2020-07-31 11:15:00,47.16,47.18,47.1,47.17,51676.0,43.5377,43.5561,43.4823,43.5469,51676.0
2020-07-31 11:20:00,47.17,47.19,47.12,47.13,26313.0,43.5469,43.5654,43.5008,43.51,26313.0
2020-07-31 11:25:00,47.14,47.15,47.05,47.08,32140.0,43.5192,43.5285,43.4361,43.4638,32140.0
2020-07-31 11:30:00,47.08,47.14,46.99,47.01,55796.0,43.4638,43.5192,43.3807,43.3992,55796.0
2020-07-31 11:35:00,47.0,47.04,46.94,47.03,30785.0,43.39,43.4269,43.3346,43.4177,30785.0
2020-07-31 11:40:00,47.03,47.16,47.02,47.12,33239.0,43.4177,43.5377,43.4084,43.5008,33239.0
2020-07-31 11:45:00,47.12,47.16,47.08,47.14,29386.0,43.5008,43.5377,43.4638,43.5192,29386.0
2020-07-31 11:50:00,47.14,47.15,47.07,47.08,51827.0,43.5192,43.5285,43.4546,43.4638,51827.0
2020-07-31 11:55:00,47.08,47.09,47.01,47.08,28196.0,43.4638,43.4731,43.3992,43.4638,28196.0
2020-07-31 12:00:00,47.07,47.09,46.99,47.03,22946.0,43.4546,43.4731,43.3807,43.4177,22946.0
2020-07-31 12:05:00,47.04,47.06,46.96,46.98,30734.0,43.4269,43.4454,43.353,43.3715,30734.0
2020-07-31 12:10:00,46.98,47.06,46.98,47.06,14920.0,43.3715,43.4454,43.3715,43.4454,14920.0
2020-07-31 12:15:00,47.06,47.08,46.93,46.95,31779.0,43.4454,43.4638,43.3254,43.3438,31779.0
2020-07-31 12:20:00,46.95,47.02,46.93,47.01,16788.0,43.3438,43.4084,43.3254,43.3992,16788.0
2020-07-31 12:25:00,47.01,47.06,47.0,47.05,10094.0,43.3992,43.4454,43.39,43.4361,10094.0
2020-07-31 12:30:00,47.04,47.04,46.92,46.92,14643.0,43.4269,43.4269,43.3161,43.3161,14643.0
2020-07-31 12:35:00,46.92,46.92,46.84,46.86,27487.0,43.3161,43.3161,43.2423,43.2607,27487.0
2020-07-31 12:40:00,46.87,46.92,46.85,46.85,12985.0,43.27,43.3161,43.2515,43.2515,12985.0
2020-07-31 12:45:00,46.85,46.86,46.72,46.76,78631.0,43.2515,43.2607,43.1315,43.1684,78631.0
2020-07-31 12:50:00,46.77,46.82,46.75,46.8,50963.0,43.1776,43.2238,43.1592,43.2053,50963.0
2020-07-31 12:55:00,46.79,46.82,46.74,46.8,40151.0,43.1961,43.2238,43.1499,43.2053,40151.0
2020-07-31 13:00:00,46.8,46.85,46.77,46.84,34911.0,43.2053,43.2515,43.1776,43.2423,34911.0
2020-07-31 13:05:00,46.85,46.9,46.85,46.9,30151.0,43.2515,43.2977,43.2515,43.2977,30151.0
2020-07-31 13:10:00,46.89,46.93,46.86,46.86,39220.0,43.2884,43.3254,43.2607,43.2607,39220.0
2020-07-31 13:15:00,46.86,46.89,46.82,46.89,37120.0,43.2607,43.2884,43.2238,43.2884,37120.0
2020-07-31 13:20:00,46.89,46.97,46.89,46.96,35318.0,43.2884,43.3623,43.2884,43.353,35318.0
2020-07-31 13:25:00,46.96,46.99,46.91,46.96,70563.0,43.353,43.3807,43.3069,43.353,70563.0
2020-07-31 13:30:00,46.95,46.99,46.93,46.94,41675.0,43.3438,43.3807,43.3254,43.3346,41675.0
2020-07-31 13:35:00,46.94,47.01,46.94,47.0,16891.0,43.3346,43.3992,43.3346,43.39,16891.0
2020-07-31 13:40:00,47.01,47.02,46.99,47.01,22643.0,43.3992,43.4084,43.3807,43.3992,22643.0
2020-07-31 13:45:00,47.01,47.02,46.97,47.0,16866.0,43.3992,43.4084,43.3623,43.39,16866.0
2020-07-31 13:50:00,47.01,47.04,47.0,47.01,49520.0,43.3992,43.4269,43.39,43.3992,49520.0
2020-07-31 13:55:00,47.02,47.03,46.92,46.93,102310.0,43.4084,43.4177,43.3161,43.3254,102310.0
2020-07-31 14:00:00,46.93,47.0,46.92,46.97,21957.0,43.3254,43.39,43.3161,43.3623,21957.0
2020-07-31 14:05:00,46.98,46.98,46.84,46.84,18719.0,43.3715,43.3715,43.2423,43.2423,18719.0
2020-07-31 14:10:00,46.84,46.86,46.81,46.84,14320.0,43.2423,43.2607,43.2146,43.2423,14320.0
2020-07-31 14:15:00,46.83,46.88,46.81,46.86,13243.0,43.233,43.2792,43.2146,43.2607,13243.0
2020-07-31 14:20:00,46.86,46.94,46.86,46.93,10609.0,43.2607,43.3346,43.2607,43.3254,10609.0
2020-07-31 14:25:00,46.93,46.96,46.92,46.95,11194.0,43.3254,43.353,43.3161,43.3438,11194.0
2020-07-31 14:30:00,46.96,47.03,46.95,47.0,28509.0,43.353,43.4177,43.3438,43.39,28509.0
2020-07-31 14:35:00,47.0,47.05,46.97,47.0,34518.0,43.39,43.4361,43.3623,43.39,34518.0
2020-07-31 14:40:00,47.0,47.06,46.97,47.05,22077.0,43.39,43.4454,43.3623,43.4361,22077.0
2020-07-31 14:45:00,47.05,47.1,47.03,47.06,27060.0,43.4361,43.4823,43.4177,43.4454,27060.0
2020-07-31 14:50:00,47.05,47.09,47.04,47.07,23260.0,43.4361,43.4731,43.4269,43.4546,23260.0
2020-07-31 14:55:00,47.07,47.1,47.06,47.07,26868.0,43.4546,43.4823,43.4454,43.4546,26868.0
2020-07-31 15:00:00,47.06,47.16,47.05,47.13,83503.0,43.4454,43.5377,43.4361,43.51,83503.0
2020-07-31 15:05:00,47.12,47.15,47.09,47.12,37153.0,43.5008,43.5285,43.4731,43.5008,37153.0
2020-07-31 15:10:00,47.12,47.13,47.06,47.09,31984.0,43.5008,43.51,43.4454,43.4731,31984.0
2020-07-31 15:15:00,47.09,47.13,47.05,47.12,52418.0,43.4731,43.51,43.4361,43.5008,52418.0
2020-07-31 15:20:00,47.12,47.17,47.11,47.16,29533.0,43.5008,43.5469,43.4915,43.5377,29533.0
2020-07-31 15:25:00,47.16,47.2,47.12,47.19,49624.0,43.5377,43.5746,43.5008,43.5654,49624.0
2020-07-31 15:30:00,47.19,47.21,47.17,47.19,26291.0,43.5654,43.5838,43.5469,43.5654,26291.0
2020-07-31 15:35:00,47.19,47.23,47.19,47.2,31689.0,43.5654,43.6023,43.5654,43.5746,31689.0
2020-07-31 15:40:00,47.2,47.23,47.18,47.2,26605.0,43.5746,43.6023,43.5561,43.5746,26605.0
2020-07-31 15:45:00,47.21,47.29,47.21,47.27,46014.0,43.5838,43.6577,43.5838,43.6392,46014.0
2020-07-31 15:50:00,47.27,47.28,47.19,47.25,78060.0,43.6392,43.6485,43.5654,43.6208,78060.0
2020-07-31 15:55:00,47.25,47.38,47.24,47.38,210422.0,43.6208,43.7408,43.6115,43.7408,210422.0
2020-08-03 09:30:00,47.58,47.76,47.55,47.65,75430.0,43.9254,44.0916,43.8977,43.99,75430.0
2020-08-03 09:35:00,47.64,47.77,47.6,47.67,65459.0,43.9808,44.1008,43.9439,44.0085,65459.0
2020-08-03 09:40:00,47.71,47.76,47.6,47.63,27456.0,44.0454,44.0916,43.9439,43.9716,27456.0
2020-08-03 09:45:00,47.63,47.63,47.46,47.51,58169.0,43.9716,43.9716,43.8146,43.8608,58169.0
2020-08-03 09:50:00,47.51,47.63,47.51,47.56,32888.0,43.8608,43.9716,43.8608,43.907,32888.0
2020-08-03 09:55:00,47.56,47.78,47.55,47.78,26725.0,43.907,44.1101,43.8977,44.1101,26725.0
2020-08-03 10:00:00,47.76,47.95,47.76,47.94,43848.0,44.0916,44.267,44.0916,44.2578,43848.0
2020-08-03 10:05:00,47.92,47.98,47.82,47.85,37408.0,44.2393,44.2947,44.147,44.1747,37408.0
2020-08-03 10:10:00,47.86,47.86,47.76,47.79,18736.0,44.1839,44.1839,44.0916,44.1193,18736.0
2020-08-03 10:15:00,47.8,47.84,47.77,47.81,17748.0,44.1285,44.1655,44.1008,44.1378,17748.0
2020-08-03 10:20:00,47.82,47.91,47.78,47.9,28609.0,44.147,44.2301,44.1101,44.2208,28609.0
2020-08-03 10:25:00,47.9,47.92,47.81,47.83,14652.0,44.2208,44.2393,44.1378,44.1562,14652.0
2020-08-03 10:30:00,47.8,47.92,47.77,47.81,13584.0,44.1285,44.2393,44.1008,44.1378,13584.0
2020-08-03 10:35:00,47.83,47.85,47.77,47.85,16823.0,44.1562,44.1747,44.1008,44.1747,16823.0
2020-08-03 10:40:00,47.87,47.91,47.75,47.76,25982.0,44.1932,44.2301,44.0824,44.0916,25982.0
2020-08-03 10:45:00,47.75,47.77,47.54,47.56,11611.0,44.0824,44.1008,43.8885,43.907,11611.0
2020-08-03 10:50:00,47.56,47.66,47.56,47.66,12071.0,43.907,43.9993,43.907,43.9993,12071.0
2020-08-03 10:55:00,47.66,47.68,47.57,47.64,38165.0,43.9993,44.0177,43.9162,43.9808,38165.0
2020-08-03 11:00:00,47.64,47.71,47.57,47.71,30667.0,43.9808,44.0454,43.9162,44.0454,30667.0
2020-08-03 11:05:00,47.7,47.77,47.68,47.75,15102.0,44.0362,44.1008,44.0177,44.0824,15102.0
2020-08-03 11:10:00,47.76,47.82,47.72,47.8,10940.0,44.0916,44.147,44.0547,44.1285,10940.0
2020-08-03 11:15:00,47.8,47.82,47.75,47.81,7585.0,44.1285,44.147,44.0824,44.1378,7585.0
2020-08-03 11:20:00,47.82,47.84,47.79,47.83,10940.0,44.147,44.1655,44.1193,44.1562,10940.0
2020-08-03 11:25:00,47.83,47.87,47.81,47.81,9690.0,44.1562,44.1932,44.1378,44.1378,9690.0
2020-08-03 11:30:00,47.82,47.89,47.81,47.88,10186.0,44.147,44.2116,44.1378,44.2024,10186.0
2020-08-03 11:35:00,47.87,47.95,47.86,47.94,25192.0,44.1932,44.267,44.1839,44.2578,25192.0
2020-08-03 11:40:00,47.95,48.0,47.92,47.97,36322.0,44.267,44.3132,44.2393,44.2855,36322.0
2020-08-03 11:45:00,47.97,48.02,47.96,47.99,20142.0,44.2855,44.3316,44.2762,44.3039,20142.0
2020-08-03 11:50:00,47.99,48.03,47.97,48.03,12383.0,44.3039,44.3409,44.2855,44.3409,12383.0
2020-08-03 11:55:00,48.03,48.03,47.92,47.96,15996.0,44.3409,44.3409,44.2393,44.2762,15996.0
2020-08-03 12:00:00,47.96,47.98,47.88,47.91,19844.0,44.2762,44.2947,44.2024,44.2301,19844.0
2020-08-03 12:05:00,47.91,47.94,47.91,47.94,19429.0,44.2301,44.2578,44.2301,44.2578,19429.0
2020-08-03 12:10:00,47.95,47.98,47.92,47.96,26301.0,44.267,44.2947,44.2393,44.2762,26301.0
2020-08-03 12:15:00,47.97,47.98,47.93,47.97,18691.0,44.2855,44.2947,44.2485,44.2855,18691.0
2020-08-03 12:20:00,47.97,47.98,47.92,47.95,17715.0,44.2855,44.2947,44.2393,44.267,17715.0
2020-08-03 12:25:00,47.95,47.98,47.93,47.94,16792.0,44.267,44.2947,44.2485,44.2578,16792.0
2020-08-03 12:30:00,47.93,48.02,47.92,48.01,9021.0,44.2485,44.3316,44.2393,44.3224,9021.0
2020-08-03 12:35:00,48.01,48.02,47.97,48.0,16235.0,44.3224,44.3316,44.2855,44.3132,16235.0
2020-08-03 12:40:00,48.0,48.06,47.98,48.04,14106.0,44.3132,44.3686,44.2947,44.3501,14106.0
2020-08-03 12:45:00,48.05,48.1,48.05,48.08,12361.0,44.3593,44.4055,44.3593,44.387,12361.0
2020-08-03 12:50:00,48.08,48.09,48.05,48.09,12032.0,44.387,44.3963,44.3593,44.3963,12032.0
2020-08-03 12:55:00,48.1,48.11,48.07,48.09,13909.0,44.4055,44.4147,44.3778,44.3963,13909.0
2020-08-03 13:00:00,48.09,48.09,48.03,48.06,10931.0,44.3963,44.3963,44.3409,44.3686,10931.0
2020-08-03 13:05:00,48.07,48.07,48.0,48.07,15879.0,44.3778,44.3778,44.3132,44.3778,15879.0
2020-08-03 13:10:00,48.06,48.09,48.05,48.06,8293.0,44.3686,44.3963,44.3593,44.3686,8293.0
2020-08-03 13:15:00,48.06,48.08,48.02,48.08,8142.0,44.3686,44.387,44.3316,44.387,8142.0
2020-08-03 13:20:00,48.09,48.14,48.07,48.14,25486.0,44.3963,44.4424,44.3778,44.4424,25486.0
2020-08-03 13:25:00,48.14,48.15,48.1,48.11,204596.0,44.4424,44.4516,44.4055,44.4147,204596.0
2020-08-03 13:30:00,48.12,48.12,48.08,48.11,13394.0,44.4239,44.4239,44.387,44.4147,13394.0
2020-08-03 13:35:00,48.12,48.14,48.09,48.13,11309.0,44.4239,44.4424,44.3963,44.4332,11309.0
2020-08-03 13:40:00,48.13,48.14,48.1,48.11,18118.0,44.4332,44.4424,44.4055,44.4147,18118.0
2020-08-03 13:45:00,48.12,48.16,48.12,48.15,16846.0,44.4239,44.4609,44.4239,44.4516,16846.0
2020-08-03 13:50:00,48.15,48.21,48.15,48.2,34134.0,44.4516,44.507,44.4516,44.4978,34134.0
2020-08-03 13:55:00,48.19,48.22,48.18,48.19,9689.0,44.4886,44.5163,44.4793,44.4886,9689.0
2020-08-03 14:00:00,48.2,48.22,48.15,48.16,66711.0,44.4978,44.5163,44.4516,44.4609,66711.0
2020-08-03 14:05:00,48.16,48.19,48.14,48.18,15882.0,44.4609,44.4886,44.4424,44.4793,15882.0
2020-08-03 14:10:00,48.18,48.23,48.18,48.22,17563.0,44.4793,44.5255,44.4793,44.5163,17563.0
2020-08-03 14:15:00,48.22,48.27,48.21,48.27,34525.0,44.5163,44.5624,44.507,44.5624,34525.0
2020-08-03 14:20:00,48.27,48.31,48.26,48.28,42398.0,44.5624,44.5994,44.5532,44.5717,42398.0
2020-08-03 14:25:00,48.27,48.29,48.25,48.28,12817.0,44.5624,44.5809,44.544,44.5717,12817.0
2020-08-03 14:30:00,48.29,48.35,48.28,48.31,66210.0,44.5809,44.6363,44.5717,44.5994,66210.0
2020-08-03 14:35:00,48.31,48.32,48.29,48.31,16082.0,44.5994,44.6086,44.5809,44.5994,16082.0
2020-08-03 14:40:00,48.32,48.34,48.29,48.33,16734.0,44.6086,44.6271,44.5809,44.6178,16734.0
2020-08-03 14:45:00,48.33,48.34,48.29,48.29,9059.0,44.6178,44.6271,44.5809,44.5809,9059.0
2020-08-03 14:50:00,48.29,48.32,48.28,48.3,10321.0,44.5809,44.6086,44.5717,44.5901,10321.0
2020-08-03 14:55:00,48.29,48.34,48.28,48.34,17218.0,44.5809,44.6271,44.5717,44.6271,17218.0
2020-08-03 15:00:00,48.33,48.37,48.33,48.36,16276.0,44.6178,44.6547,44.6178,44.6455,16276.0
2020-08-03 15:05:00,48.37,48.37,48.33,48.34,14866.0,44.6547,44.6547,44.6178,44.6271,14866.0
2020-08-03 15:10:00,48.34,48.38,48.34,48.36,20626.0,44.6271,44.664,44.6271,44.6455,20626.0
2020-08-03 15:15:00,48.36,48.37,48.27,48.28,35490.0,44.6455,44.6547,44.5624,44.5717,35490.0
2020-08-03 15:20:00,48.28,48.29,48.23,48.25,34269.0,44.5717,44.5809,44.5255,44.544,34269.0
2020-08-03 15:25:00,48.25,48.29,48.23,48.26,60193.0,44.544,44.5809,44.5255,44.5532,60193.0
2020-08-03 15:30:00,48.27,48.3,48.18,48.23,73023.0,44.5624,44.5901,44.4793,44.5255,73023.0
2020-08-03 15:35:00,48.23,48.28,48.23,48.26,49926.0,44.5255,44.5717,44.5255,44.5532,49926.0
2020-08-03 15:40:00,48.26,48.3,48.24,48.29,56791.0,44.5532,44.5901,44.5347,44.5809,56791.0
2020-08-03 15:45:00,48.29,48.3,48.26,48.27,151335.0,44.5809,44.5901,44.5532,44.5624,151335.0
2020-08-03 15:50:00,48.26,48.32,48.22,48.31,126834.0,44.5532,44.6086,44.5163,44.5994,126834.0
2020-08-03 15:55:00,48.32,48.32,48.25,48.25,188333.0,44.6086,44.6086,44.544,44.544,188333.0
2020-08-04 09:30:00,48.19,48.67,48.09,48.63,22306.0,44.4886,44.9317,44.3963,44.8948,22306.0
2020-08-04 09:35:00,48.61,48.61,48.37,48.4,46385.0,44.8763,44.8763,44.6547,44.6824,46385.0
2020-08-04 09:40:00,48.41,48.63,48.36,48.61,54657.0,44.6917,44.8948,44.6455,44.8763,54657.0
2020-08-04 09:45:00,48.63,48.69,48.56,48.57,46336.0,44.8948,44.9502,44.8302,44.8394,46336.0
2020-08-04 09:50:00,48.55,48.66,48.53,48.54,77335.0,44.8209,44.9225,44.8025,44.8117,77335.0
2020-08-04 09:55:00,48.54,48.59,48.46,48.48,28266.0,44.8117,44.8578,44.7378,44.7563,28266.0
2020-08-04 10:00:00,48.48,48.6,48.44,48.54,27476.0,44.7563,44.8671,44.7194,44.8117,27476.0
2020-08-04 10:05:00,48.53,48.67,48.51,48.67,30312.0,44.8025,44.9317,44.784,44.9317,30312.0
2020-08-04 10:10:00,48.67,48.74,48.66,48.71,28579.0,44.9317,44.9963,44.9225,44.9686,28579.0
2020-08-04 10:15:00,48.71,48.76,48.67,48.7,82783.0,44.9686,45.0148,44.9317,44.9594,82783.0
2020-08-04 10:20:00,48.7,48.7,48.51,48.51,66149.0,44.9594,44.9594,44.784,44.784,66149.0
2020-08-04 10:25:00,48.51,48.56,48.48,48.48,37070.0,44.784,44.8302,44.7563,44.7563,37070.0
2020-08-04 10:30:00,48.49,48.5,48.38,48.42,29073.0,44.7655,44.7748,44.664,44.7009,29073.0
2020-08-04 10:35:00,48.42,48.51,48.4,48.51,15783.0,44.7009,44.784,44.6824,44.784,15783.0
2020-08-04 10:40:00,48.51,48.65,48.51,48.63,31231.0,44.784,44.9132,44.784,44.8948,31231.0
2020-08-04 10:45:00,48.63,48.71,48.63,48.7,31996.0,44.8948,44.9686,44.8948,44.9594,31996.0
2020-08-04 10:50:00,48.69,48.75,48.67,48.7,79057.0,44.9502,45.0056,44.9317,44.9594,79057.0
2020-08-04 10:55:00,48.69,48.74,48.68,48.73,97355.0,44.9502,44.9963,44.9409,44.9871,97355.0
2020-08-04 11:00:00,48.74,48.75,48.68,48.7,23798.0,44.9963,45.0056,44.9409,44.9594,23798.0
2020-08-04 11:05:00,48.69,48.72,48.67,48.7,16812.0,44.9502,44.9779,44.9317,44.9594,16812.0
2020-08-04 11:10:00,48.69,48.77,48.69,48.75,12648.0,44.9502,45.024,44.9502,45.0056,12648.0
2020-08-04 11:15:00,48.75,48.78,48.7,48.78,42290.0,45.0056,45.0333,44.9594,45.0333,42290.0
2020-08-04 11:20:00,48.78,48.78,48.68,48.7,25221.0,45.0333,45.0333,44.9409,44.9594,25221.0
2020-08-04 11:25:00,48.71,48.75,48.67,48.73,46668.0,44.9686,45.0056,44.9317,44.9871,46668.0
2020-08-04 11:30:00,48.72,48.72,48.61,48.61,18988.0,44.9779,44.9779,44.8763,44.8763,18988.0
2020-08-04 11:35:00,48.61,48.67,48.6,48.61,27970.0,44.8763,44.9317,44.8671,44.8763,27970.0
2020-08-04 11:40:00,48.61,48.67,48.61,48.67,9712.0,44.8763,44.9317,44.8763,44.9317,9712.0
2020-08-04 11:45:00,48.67,48.67,48.63,48.64,9023.0,44.9317,44.9317,44.8948,44.904,9023.0
2020-08-04 11:50:00,48.64,48.75,48.64,48.69,9614.0,44.904,45.0056,44.904,44.9502,9614.0
2020-08-04 11:55:00,48.69,48.69,48.64,48.65,32868.0,44.9502,44.9502,44.904,44.9132,32868.0
2020-08-04 12:00:00,48.65,48.65,48.56,48.57,12844.0,44.9132,44.9132,44.8302,44.8394,12844.0
2020-08-04 12:05:00,48.57,48.57,48.48,48.52,45088.0,44.8394,44.8394,44.7563,44.7932,45088.0
2020-08-04 12:10:00,48.52,48.53,48.44,48.45,6427.0,44.7932,44.8025,44.7194,44.7286,6427.0
2020-08-04 12:15:00,48.44,48.47,48.43,48.47,11632.0,44.7194,44.7471,44.7101,44.7471,11632.0
2020-08-04 12:20:00,48.47,48.52,48.47,48.5,8019.0,44.7471,44.7932,44.7471,44.7748,8019.0
2020-08-04 12:25:00,48.51,48.57,48.5,48.56,11213.0,44.784,44.8394,44.7748,44.8302,11213.0
2020-08-04 12:30:00,48.56,48.61,48.56,48.61,61627.0,44.8302,44.8763,44.8302,44.8763,61627.0
2020-08-04 12:35:00,48.61,48.64,48.6,48.61,37262.0,44.8763,44.904,44.8671,44.8763,37262.0
2020-08-04 12:40:00,48.61,48.62,48.56,48.56,6842.0,44.8763,44.8855,44.8302,44.8302,6842.0
2020-08-04 12:45:00,48.55,48.57,48.52,48.52,5596.0,44.8209,44.8394,44.7932,44.7932,5596.0
2020-08-04 12:50:00,48.52,48.56,48.52,48.52,8384.0,44.7932,44.8302,44.7932,44.7932,8384.0
2020-08-04 12:55:00,48.51,48.56,48.49,48.55,31160.0,44.784,44.8302,44.7655,44.8209,31160.0
2020-08-04 13:00:00,48.55,48.55,48.5,48.51,14476.0,44.8209,44.8209,44.7748,44.784,14476.0
2020-08-04 13:05:00,48.51,48.58,48.51,48.56,10143.0,44.784,44.8486,44.784,44.8302,10143.0
2020-08-04 13:10:00,48.56,48.62,48.56,48.62,5188.0,44.8302,44.8855,44.8302,44.8855,5188.0
2020-08-04 13:15:00,48.63,48.66,48.63,48.64,6116.0,44.8948,44.9225,44.8948,44.904,6116.0
2020-08-04 13:20:00,48.65,48.65,48.62,48.62,18301.0,44.9132,44.9132,44.8855,44.8855,18301.0
2020-08-04 13:25:00,48.63,48.63,48.59,48.59,9331.0,44.8948,44.8948,44.8578,44.8578,9331.0
2020-08-04 13:30:00,48.59,48.6,48.57,48.59,25396.0,44.8578,44.8671,44.8394,44.8578,25396.0
2020-08-04 13:35:00,48.58,48.63,48.57,48.63,10687.0,44.8486,44.8948,44.8394,44.8948,10687.0
2020-08-04 13:40:00,48.63,48.65,48.63,48.63,8252.0,44.8948,44.9132,44.8948,44.8948,8252.0
2020-08-04 13:45:00,48.62,48.63,48.58,48.58,6907.0,44.8855,44.8948,44.8486,44.8486,6907.0
2020-08-04 13:50:00,48.58,48.65,48.58,48.65,9518.0,44.8486,44.9132,44.8486,44.9132,9518.0
2020-08-04 13:55:00,48.66,48.67,48.64,48.66,21631.0,44.9225,44.9317,44.904,44.9225,21631.0
2020-08-04 14:00:00,48.66,48.72,48.66,48.72,5511.0,44.9225,44.9779,44.9225,44.9779,5511.0
2020-08-04 14:05:00,48.72,48.73,48.69,48.73,20198.0,44.9779,44.9871,44.9502,44.9871,20198.0
2020-08-04 14:10:00,48.73,48.74,48.69,48.71,16526.0,44.9871,44.9963,44.9502,44.9686,16526.0
2020-08-04 14:15:00,48.72,48.77,48.72,48.73,24427.0,44.9779,45.024,44.9779,44.9871,24427.0
2020-08-04 14:20:00,48.73,48.78,48.72,48.75,42949.0,44.9871,45.0333,44.9779,45.0056,42949.0
2020-08-04 14:25:00,48.74,48.75,48.64,48.65,19048.0,44.9963,45.0056,44.904,44.9132,19048.0
2020-08-04 14:30:00,48.65,48.67,48.55,48.55,83094.0,44.9132,44.9317,44.8209,44.8209,83094.0
2020-08-04 14:35:00,48.55,48.56,48.51,48.52,16852.0,44.8209,44.8302,44.784,44.7932,16852.0
2020-08-04 14:40:00,48.52,48.63,48.52,48.63,22053.0,44.7932,44.8948,44.7932,44.8948,22053.0
2020-08-04 14:45:00,48.63,48.68,48.63,48.68,14375.0,44.8948,44.9409,44.8948,44.9409,14375.0
2020-08-04 14:50:00,48.68,48.75,48.68,48.74,25986.0,44.9409,45.0056,44.9409,44.9963,25986.0
2020-08-04 14:55:00,48.75,48.77,48.71,48.75,14906.0,45.0056,45.024,44.9686,45.0056,14906.0
2020-08-04 15:00:00,48.75,48.76,48.71,48.75,18574.0,45.0056,45.0148,44.9686,45.0056,18574.0
2020-08-04 15:05:00,48.75,48.78,48.73,48.77,12012.0,45.0056,45.0333,44.9871,45.024,12012.0
2020-08-04 15:10:00,48.77,48.83,48.75,48.83,16334.0,45.024,45.0794,45.0056,45.0794,16334.0
2020-08-04 15:15:00,48.83,48.86,48.8,48.86,10246.0,45.0794,45.1071,45.0517,45.1071,10246.0
2020-08-04 15:20:00,48.87,48.92,48.86,48.91,22662.0,45.1163,45.1625,45.1071,45.1533,22662.0
2020-08-04 15:25:00,48.92,48.93,48.86,48.87,69853.0,45.1625,45.1717,45.1071,45.1163,69853.0
2020-08-04 15:30:00,48.87,48.88,48.8,48.83,33061.0,45.1163,45.1256,45.0517,45.0794,33061.0
2020-08-04 15:35:00,48.83,48.86,48.79,48.85,28423.0,45.0794,45.1071,45.0425,45.0979,28423.0
2020-08-04 15:40:00,48.85,48.92,48.84,48.91,78993.0,45.0979,45.1625,45.0886,45.1533,78993.0
2020-08-04 15:45:00,48.9,48.91,48.85,48.89,82072.0,45.144,45.1533,45.0979,45.1348,82072.0
2020-08-04 15:50:00,48.88,48.93,48.87,48.93,74614.0,45.1256,45.1717,45.1163,45.1717,74614.0
2020-08-04 15:55:00,48.93,48.99,48.93,48.99,296433.0,45.1717,45.2271,45.1717,45.2271,296433.0
2020-08-05 09:30:00,49.38,49.62,49.25,49.57,75406.0,45.5872,45.8087,45.4672,45.7626,75406.0
2020-08-05 09:35:00,49.58,49.67,49.47,49.63,49192.0,45.7718,45.8549,45.6703,45.818,49192.0
2020-08-05 09:40:00,49.62,49.62,49.48,49.58,48639.0,45.8087,45.8087,45.6795,45.7718,48639.0
2020-08-05 09:45:00,49.58,49.59,49.39,49.45,67282.0,45.7718,45.781,45.5964,45.6518,67282.0
2020-08-05 09:50:00,49.46,49.52,49.36,49.51,40159.0,45.661,45.7164,45.5687,45.7072,40159.0
2020-08-05 09:55:00,49.53,49.64,49.51,49.64,23165.0,45.7256,45.8272,45.7072,45.8272,23165.0
2020-08-05 10:00:00,49.65,49.77,49.63,49.73,49368.0,45.8364,45.9472,45.818,45.9103,49368.0
2020-08-05 10:05:00,49.73,49.81,49.64,49.65,25586.0,45.9103,45.9841,45.8272,45.8364,25586.0
2020-08-05 10:10:00,49.65,49.67,49.5,49.5,45952.0,45.8364,45.8549,45.698,45.698,45952.0
2020-08-05 10:15:00,49.5,49.54,49.46,49.49,101594.0,45.698,45.7349,45.661,45.6887,101594.0
2020-08-05 10:20:00,49.49,49.54,49.47,49.51,24852.0,45.6887,45.7349,45.6703,45.7072,24852.0
2020-08-05 10:25:00,49.5,49.52,49.42,49.5,20202.0,45.698,45.7164,45.6241,45.698,20202.0
2020-08-05 10:30:00,49.5,49.51,49.43,49.48,26737.0,45.698,45.7072,45.6333,45.6795,26737.0
2020-08-05 10:35:00,49.47,49.52,49.43,49.45,10354.0,45.6703,45.7164,45.6333,45.6518,10354.0
2020-08-05 10:40:00,49.45,49.55,49.45,49.55,9948.0,45.6518,45.7441,45.6518,45.7441,9948.0
2020-08-05 10:45:00,49.55,49.67,49.55,49.66,35176.0,45.7441,45.8549,45.7441,45.8457,35176.0
2020-08-05 10:50:00,49.67,49.69,49.64,49.65,31173.0,45.8549,45.8734,45.8272,45.8364,31173.0
2020-08-05 10:55:00,49.65,49.73,49.63,49.69,17249.0,45.8364,45.9103,45.818,45.8734,17249.0
2020-08-05 11:00:00,49.7,49.78,49.69,49.73,20764.0,45.8826,45.9564,45.8734,45.9103,20764.0
2020-08-05 11:05:00,49.73,49.8,49.73,49.79,16152.0,45.9103,45.9749,45.9103,45.9657,16152.0
2020-08-05 11:10:00,49.78,49.79,49.67,49.71,18253.0,45.9564,45.9657,45.8549,45.8918,18253.0
2020-08-05 11:15:00,49.72,49.74,49.67,49.74,9403.0,45.9011,45.9195,45.8549,45.9195,9403.0
2020-08-05 11:20:00,49.75,49.77,49.71,49.74,21017.0,45.9287,45.9472,45.8918,45.9195,21017.0
2020-08-05 11:25:00,49.76,49.77,49.71,49.73,20259.0,45.938,45.9472,45.8918,45.9103,20259.0
2020-08-05 11:30:00,49.73,49.78,49.73,49.78,15236.0,45.9103,45.9564,45.9103,45.9564,15236.0
2020-08-05 11:35:00,49.79,49.8,49.74,49.74,40036.0,45.9657,45.9749,45.9195,45.9195,40036.0
2020-08-05 11:40:00,49.75,49.75,49.68,49.74,45889.0,45.9287,45.9287,45.8641,45.9195,45889.0
2020-08-05 11:45:00,49.74,49.77,49.73,49.73,18189.0,45.9195,45.9472,45.9103,45.9103,18189.0
2020-08-05 11:50:00,49.73,49.76,49.68,49.71,179949.0,45.9103,45.938,45.8641,45.8918,179949.0
2020-08-05 11:55:00,49.74,49.81,49.74,49.76,21108.0,45.9195,45.9841,45.9195,45.938,21108.0
2020-08-05 12:00:00,49.76,49.81,49.76,49.78,19803.0,45.938,45.9841,45.938,45.9564,19803.0
2020-08-05 12:05:00,49.78,49.79,49.72,49.73,69482.0,45.9564,45.9657,45.9011,45.9103,69482.0
2020-08-05 12:10:00,49.73,49.78,49.69,49.75,22610.0,45.9103,45.9564,45.8734,45.9287,22610.0
2020-08-05 12:15:00,49.75,49.76,49.69,49.7,16235.0,45.9287,45.938,45.8734,45.8826,16235.0
2020-08-05 12:20:00,49.69,49.69,49.64,49.66,38049.0,45.8734,45.8734,45.8272,45.8457,38049.0
2020-08-05 12:25:00,49.65,49.65,49.55,49.56,16733.0,45.8364,45.8364,45.7441,45.7533,16733.0
2020-08-05 12:30:00,49.56,49.6,49.54,49.58,67605.0,45.7533,45.7903,45.7349,45.7718,67605.0
2020-08-05 12:35:00,49.58,49.63,49.55,49.63,26773.0,45.7718,45.818,45.7441,45.818,26773.0
2020-08-05 12:40:00,49.64,49.65,49.57,49.57,25185.0,45.8272,45.8364,45.7626,45.7626,25185.0
2020-08-05 12:45:00,49.58,49.66,49.58,49.65,7186.0,45.7718,45.8457,45.7718,45.8364,7186.0
2020-08-05 12:50:00,49.66,49.69,49.65,49.69,10906.0,45.8457,45.8734,45.8364,45.8734,10906.0
2020-08-05 12:55:00,49.7,49.7,49.64,49.67,16750.0,45.8826,45.8826,45.8272,45.8549,16750.0
2020-08-05 13:00:00,49.66,49.7,49.65,49.67,14740.0,45.8457,45.8826,45.8364,45.8549,14740.0
2020-08-05 13:05:00,49.67,49.67,49.62,49.65,25898.0,45.8549,45.8549,45.8087,45.8364,25898.0
2020-08-05 13:10:00,49.66,49.74,49.66,49.74,7290.0,45.8457,45.9195,45.8457,45.9195,7290.0
2020-08-05 13:15:00,49.74,49.79,49.73,49.78,7497.0,45.9195,45.9657,45.9103,45.9564,7497.0
2020-08-05 13:20:00,49.77,49.8,49.76,49.8,19653.0,45.9472,45.9749,45.938,45.9749,19653.0
2020-08-05 13:25:00,49.79,49.83,49.78,49.82,20541.0,45.9657,46.0026,45.9564,45.9934,20541.0
2020-08-05 13:30:00,49.82,49.83,49.79,49.81,29427.0,45.9934,46.0026,45.9657,45.9841,29427.0
2020-08-05 13:35:00,49.82,49.83,49.8,49.8,11235.0,45.9934,46.0026,45.9749,45.9749,11235.0
2020-08-05 13:40:00,49.8,49.83,49.79,49.79,12056.0,45.9749,46.0026,45.9657,45.9657,12056.0
2020-08-05 13:45:00,49.79,49.86,49.79,49.86,22646.0,45.9657,46.0303,45.9657,46.0303,22646.0
2020-08-05 13:50:00,49.86,49.9,49.84,49.88,17029.0,46.0303,46.0672,46.0118,46.0488,17029.0
2020-08-05 13:55:00,49.88,49.91,49.84,49.87,21129.0,46.0488,46.0765,46.0118,46.0395,21129.0
2020-08-05 14:00:00,49.86,49.91,49.86,49.87,47165.0,46.0303,46.0765,46.0303,46.0395,47165.0
2020-08-05 14:05:00,49.87,49.92,49.86,49.87,26707.0,46.0395,46.0857,46.0303,46.0395,26707.0
2020-08-05 14:10:00,49.88,49.9,49.85,49.85,21673.0,46.0488,46.0672,46.0211,46.0211,21673.0
2020-08-05 14:15:00,49.85,49.89,49.85,49.88,10234.0,46.0211,46.058,46.0211,46.0488,10234.0
2020-08-05 14:20:00,49.88,49.9,49.86,49.87,9172.0,46.0488,46.0672,46.0303,46.0395,9172.0
2020-08-05 14:25:00,49.87,49.97,49.87,49.95,13424.0,46.0395,46.1319,46.0395,46.1134,13424.0
2020-08-05 14:30:00,49.95,49.99,49.94,49.99,10955.0,46.1134,46.1503,46.1042,46.1503,10955.0
2020-08-05 14:35:00,49.98,50.02,49.97,49.99,29346.0,46.1411,46.178,46.1319,46.1503,29346.0
2020-08-05 14:40:00,49.98,50.0,49.93,49.95,9483.0,46.1411,46.1595,46.0949,46.1134,9483.0
2020-08-05 14:45:00,49.96,49.97,49.94,49.96,10550.0,46.1226,46.1319,46.1042,46.1226,10550.0
2020-08-05 14:50:00,49.96,49.97,49.94,49.96,12657.0,46.1226,46.1319,46.1042,46.1226,12657.0
2020-08-05 14:55:00,49.96,49.98,49.96,49.97,18916.0,46.1226,46.1411,46.1226,46.1319,18916.0
2020-08-05 15:00:00,49.97,50.03,49.97,50.03,37834.0,46.1319,46.1872,46.1319,46.1872,37834.0
2020-08-05 15:05:00,50.04,50.05,50.01,50.01,17527.0,46.1965,46.2057,46.1688,46.1688,17527.0
2020-08-05 15:10:00,50.0,50.03,49.98,50.02,17651.0,46.1595,46.1872,46.1411,46.178,17651.0
2020-08-05 15:15:00,50.03,50.08,50.0,50.08,10545.0,46.1872,46.2334,46.1595,46.2334,10545.0
2020-08-05 15:20:00,50.08,50.12,50.08,50.1,39654.0,46.2334,46.2703,46.2334,46.2519,39654.0
2020-08-05 15:25:00,50.09,50.11,50.07,50.1,20688.0,46.2426,46.2611,46.2242,46.2519,20688.0
2020-08-05 15:30:00,50.1,50.17,50.09,50.16,26562.0,46.2519,46.3165,46.2426,46.3073,26562.0
2020-08-05 15:35:00,50.17,50.24,50.17,50.19,82782.0,46.3165,46.3811,46.3165,46.335,82782.0
2020-08-05 15:40:00,50.19,50.23,50.04,50.06,454838.0,46.335,46.3719,46.1965,46.2149,454838.0
2020-08-05 15:45:00,50.05,50.11,50.04,50.04,55180.0,46.2057,46.2611,46.1965,46.1965,55180.0
2020-08-05 15:50:00,50.04,50.13,50.01,50.13,66768.0,46.1965,46.2796,46.1688,46.2796,66768.0
2020-08-05 15:55:00,50.13,50.24,50.13,50.2,426194.0,46.2796,46.3811,46.2796,46.3442,426194.0
2020-08-06 09:30:00,50.08,50.2,49.87,49.89,46754.0,46.2334,46.3442,46.0395,46.058,46754.0
2020-08-06 09:35:00,49.88,49.94,49.78,49.82,41693.0,46.0488,46.1042,45.9564,45.9934,41693.0
2020-08-06 09:40:00,49.82,49.87,49.73,49.84,53619.0,45.9934,46.0395,45.9103,46.0118,53619.0
2020-08-06 09:45:00,49.84,49.84,49.65,49.74,44045.0,46.0118,46.0118,45.8364,45.9195,44045.0
2020-08-06 09:50:00,49.74,49.96,49.71,49.96,43992.0,45.9195,46.1226,45.8918,46.1226,43992.0
2020-08-06 09:55:00,49.96,50.05,49.91,50.0,53284.0,46.1226,46.2057,46.0765,46.1595,53284.0
2020-08-06 10:00:00,50.0,50.01,49.87,49.88,84411.0,46.1595,46.1688,46.0395,46.0488,84411.0
2020-08-06 10:05:00,49.88,49.9,49.79,49.85,43190.0,46.0488,46.0672,45.9657,46.0211,43190.0
2020-08-06 10:10:00,49.86,49.92,49.81,49.88,35307.0,46.0303,46.0857,45.9841,46.0488,35307.0
2020-08-06 10:15:00,49.87,49.87,49.74,49.76,26858.0,46.0395,46.0395,45.9195,45.938,26858.0
2020-08-06 10:20:00,49.75,49.97,49.74,49.96,85539.0,45.9287,46.1319,45.9195,46.1226,85539.0
2020-08-06 10:25:00,49.96,50.0,49.85,49.87,70545.0,46.1226,46.1595,46.0211,46.0395,70545.0
2020-08-06 10:30:00,49.87,50.01,49.86,49.96,48886.0,46.0395,46.1688,46.0303,46.1226,48886.0
2020-08-06 10:35:00,49.96,50.06,49.89,49.9,77401.0,46.1226,46.2149,46.058,46.0672,77401.0
2020-08-06 10:40:00,49.88,49.88,49.59,49.63,68499.0,46.0488,46.0488,45.781,45.818,68499.0
2020-08-06 10:45:00,49.63,49.74,49.63,49.65,30675.0,45.818,45.9195,45.818,45.8364,30675.0
2020-08-06 10:50:00,49.64,49.7,49.57,49.7,27670.0,45.8272,45.8826,45.7626,45.8826,27670.0
2020-08-06 10:55:00,49.7,49.8,49.64,49.79,19750.0,45.8826,45.9749,45.8272,45.9657,19750.0
2020-08-06 11:00:00,49.79,49.82,49.7,49.71,20569.0,45.9657,45.9934,45.8826,45.8918,20569.0
2020-08-06 11:05:00,49.72,49.75,49.71,49.73,17525.0,45.9011,45.9287,45.8918,45.9103,17525.0
2020-08-06 11:10:00,49.75,49.77,49.64,49.65,23709.0,45.9287,45.9472,45.8272,45.8364,23709.0
2020-08-06 11:15:00,49.66,49.73,49.65,49.66,22219.0,45.8457,45.9103,45.8364,45.8457,22219.0
2020-08-06 11:20:00,49.67,49.72,49.67,49.68,26692.0,45.8549,45.9011,45.8549,45.8641,26692.0
2020-08-06 11:25:00,49.67,49.67,49.6,49.6,18595.0,45.8549,45.8549,45.7903,45.7903,18595.0
2020-08-06 11:30:00,49.59,49.66,49.52,49.54,31881.0,45.781,45.8457,45.7164,45.7349,31881.0
2020-08-06 11:35:00,49.54,49.56,49.5,49.51,30175.0,45.7349,45.7533,45.698,45.7072,30175.0
2020-08-06 11:40:00,49.51,49.52,49.48,49.49,17299.0,45.7072,45.7164,45.6795,45.6887,17299.0
2020-08-06 11:45:00,49.48,49.53,49.48,49.53,8150.0,45.6795,45.7256,45.6795,45.7256,8150.0
2020-08-06 11:50:00,49.53,49.53,49.48,49.51,8102.0,45.7256,45.7256,45.6795,45.7072,8102.0
2020-08-06 11:55:00,49.5,49.52,49.46,49.51,32133.0,45.698,45.7164,45.661,45.7072,32133.0
2020-08-06 12:00:00,49.51,49.52,49.47,49.49,58064.0,45.7072,45.7164,45.6703,45.6887,58064.0
2020-08-06 12:05:00,49.48,49.49,49.45,49.46,27567.0,45.6795,45.6887,45.6518,45.661,27567.0
2020-08-06 12:10:00,49.46,49.52,49.44,49.51,24047.0,45.661,45.7164,45.6426,45.7072,24047.0
2020-08-06 12:15:00,49.52,49.55,49.49,49.51,16197.0,45.7164,45.7441,45.6887,45.7072,16197.0
2020-08-06 12:20:00,49.52,49.53,49.47,49.51,11578.0,45.7164,45.7256,45.6703,45.7072,11578.0
2020-08-06 12:25:00,49.51,49.57,49.46,49.57,20552.0,45.7072,45.7626,45.661,45.7626,20552.0
2020-08-06 12:30:00,49.57,49.58,49.48,49.51,28037.0,45.7626,45.7718,45.6795,45.7072,28037.0
2020-08-06 12:35:00,49.5,49.52,49.46,49.51,15141.0,45.698,45.7164,45.661,45.7072,15141.0
2020-08-06 12:40:00,49.51,49.6,49.51,49.6,10924.0,45.7072,45.7903,45.7072,45.7903,10924.0
2020-08-06 12:45:00,49.6,49.63,49.58,49.61,52335.0,45.7903,45.818,45.7718,45.7995,52335.0
2020-08-06 12:50:00,49.61,49.61,49.54,49.55,18605.0,45.7995,45.7995,45.7349,45.7441,18605.0
2020-08-06 12:55:00,49.56,49.65,49.56,49.64,22178.0,45.7533,45.8364,45.7533,45.8272,22178.0
2020-08-06 13:00:00,49.63,49.67,49.62,49.63,23396.0,45.818,45.8549,45.8087,45.818,23396.0
2020-08-06 13:05:00,49.63,49.65,49.61,49.62,15617.0,45.818,45.8364,45.7995,45.8087,15617.0
2020-08-06 13:10:00,49.61,49.63,49.59,49.59,10698.0,45.7995,45.818,45.781,45.781,10698.0
2020-08-06 13:15:00,49.6,49.64,49.58,49.63,15530.0,45.7903,45.8272,45.7718,45.818,15530.0
2020-08-06 13:20:00,49.63,49.63,49.56,49.59,20098.0,45.818,45.818,45.7533,45.781,20098.0
2020-08-06 13:25:00,49.58,49.6,49.54,49.55,18272.0,45.7718,45.7903,45.7349,45.7441,18272.0
2020-08-06 13:30:00,49.54,49.59,49.54,49.55,14800.0,45.7349,45.781,45.7349,45.7441,14800.0
2020-08-06 13:35:00,49.55,49.56,49.54,49.54,7163.0,45.7441,45.7533,45.7349,45.7349,7163.0
2020-08-06 13:40:00,49.55,49.58,49.53,49.55,15944.0,45.7441,45.7718,45.7256,45.7441,15944.0
2020-08-06 13:45:00,49.55,49.56,49.51,49.56,10239.0,45.7441,45.7533,45.7072,45.7533,10239.0
2020-08-06 13:50:00,49.56,49.57,49.49,49.5,19800.0,45.7533,45.7626,45.6887,45.698,19800.0
2020-08-06 13:55:00,49.5,49.52,49.43,49.48,11505.0,45.698,45.7164,45.6333,45.6795,11505.0
2020-08-06 14:00:00,49.48,49.63,49.48,49.62,30486.0,45.6795,45.818,45.6795,45.8087,30486.0
2020-08-06 14:05:00,49.63,49.63,49.55,49.6,47788.0,45.818,45.818,45.7441,45.7903,47788.0
2020-08-06 14:10:00,49.61,49.66,49.58,49.66,14699.0,45.7995,45.8457,45.7718,45.8457,14699.0
2020-08-06 14:15:00,49.66,49.68,49.63,49.63,31051.0,45.8457,45.8641,45.818,45.818,31051.0
2020-08-06 14:20:00,49.63,49.65,49.59,49.62,11262.0,45.818,45.8364,45.781,45.8087,11262.0
2020-08-06 14:25:00,49.61,49.66,49.61,49.64,24395.0,45.7995,45.8457,45.7995,45.8272,24395.0
2020-08-06 14:30:00,49.64,49.67,49.64,49.64,5200.0,45.8272,45.8549,45.8272,45.8272,5200.0
2020-08-06 14:35:00,49.65,49.68,49.63,49.67,12850.0,45.8364,45.8641,45.818,45.8549,12850.0
2020-08-06 14:40:00,49.66,49.73,49.65,49.72,17014.0,45.8457,45.9103,45.8364,45.9011,17014.0
2020-08-06 14:45:00,49.71,49.71,49.68,49.71,5723.0,45.8918,45.8918,45.8641,45.8918,5723.0
2020-08-06 14:50:00,49.71,49.75,49.71,49.75,9902.0,45.8918,45.9287,45.8918,45.9287,9902.0
2020-08-06 14:55:00,49.74,49.76,49.72,49.72,14782.0,45.9195,45.938,45.9011,45.9011,14782.0
2020-08-06 15:00:00,49.73,49.76,49.67,49.7,12471.0,45.9103,45.938,45.8549,45.8826,12471.0
2020-08-06 15:05:00,49.7,49.7,49.63,49.63,12331.0,45.8826,45.8826,45.818,45.818,12331.0
2020-08-06 15:10:00,49.63,49.69,49.62,49.64,9461.0,45.818,45.8734,45.8087,45.8272,9461.0
2020-08-06 15:15:00,49.64,49.7,49.64,49.7,9890.0,45.8272,45.8826,45.8272,45.8826,9890.0
2020-08-06 15:20:00,49.7,49.71,49.66,49.66,8676.0,45.8826,45.8918,45.8457,45.8457,8676.0
2020-08-06 15:25:00,49.66,49.68,49.62,49.68,13141.0,45.8457,45.8641,45.8087,45.8641,13141.0
2020-08-06 15:30:00,49.68,49.71,49.66,49.67,25994.0,45.8641,45.8918,45.8457,45.8549,25994.0
2020-08-06 15:35:00,49.66,49.72,49.65,49.69,24790.0,45.8457,45.9011,45.8364,45.8734,24790.0
2020-08-06 15:40:00,49.69,49.7,49.65,49.68,23523.0,45.8734,45.8826,45.8364,45.8641,23523.0
2020-08-06 15:45:00,49.68,49.69,49.58,49.59,62085.0,45.8641,45.8734,45.7718,45.781,62085.0
2020-08-06 15:50:00,49.58,49.66,49.58,49.66,80195.0,45.7718,45.8457,45.7718,45.8457,80195.0
2020-08-06 15:55:00,49.66,49.67,49.61,49.65,151031.0,45.8457,45.8549,45.7995,45.8364,151031.0
2020-08-07 09:30:00,49.85,50.01,49.78,49.99,60517.0,46.0211,46.1688,45.9564,46.1503,60517.0
2020-08-07 09:35:00,49.98,50.04,49.8,49.84,38947.0,46.1411,46.1965,45.9749,46.0118,38947.0
2020-08-07 09:40:00,49.83,50.14,49.82,50.07,88409.0,46.0026,46.2888,45.9934,46.2242,88409.0
2020-08-07 09:45:00,50.09,50.27,50.08,50.24,77315.0,46.2426,46.4088,46.2334,46.3811,77315.0
2020-08-07 09:50:00,50.23,50.28,50.18,50.28,98324.0,46.3719,46.418,46.3257,46.418,98324.0
2020-08-07 09:55:00,50.27,50.27,50.18,50.21,68896.0,46.4088,46.4088,46.3257,46.3534,68896.0
2020-08-07 10:00:00,50.22,50.33,50.18,50.26,46314.0,46.3626,46.4642,46.3257,46.3996,46314.0
2020-08-07 10:05:00,50.27,50.29,50.2,50.23,16960.0,46.4088,46.4273,46.3442,46.3719,16960.0
2020-08-07 10:10:00,50.22,50.47,50.22,50.47,33783.0,46.3626,46.5934,46.3626,46.5934,33783.0
2020-08-07 10:15:00,50.45,50.48,50.32,50.33,65680.0,46.575,46.6027,46.455,46.4642,65680.0
2020-08-07 10:20:00,50.33,50.34,50.23,50.26,19620.0,46.4642,46.4734,46.3719,46.3996,19620.0
2020-08-07 10:25:00,50.27,50.36,50.24,50.35,22329.0,46.4088,46.4919,46.3811,46.4827,22329.0
2020-08-07 10:30:00,50.34,50.42,50.31,50.42,22485.0,46.4734,46.5473,46.4457,46.5473,22485.0
2020-08-07 10:35:00,50.41,50.52,50.4,50.5,48672.0,46.5381,46.6396,46.5288,46.6211,48672.0
2020-08-07 10:40:00,50.52,50.6,50.48,50.56,116107.0,46.6396,46.7135,46.6027,46.6765,116107.0
2020-08-07 10:45:00,50.56,50.64,50.56,50.61,31144.0,46.6765,46.7504,46.6765,46.7227,31144.0
2020-08-07 10:50:00,50.6,50.67,50.58,50.62,26322.0,46.7135,46.7781,46.695,46.7319,26322.0
2020-08-07 10:55:00,50.62,50.62,50.44,50.44,46915.0,46.7319,46.7319,46.5658,46.5658,46915.0
2020-08-07 11:00:00,50.46,50.52,50.44,50.49,21293.0,46.5842,46.6396,46.5658,46.6119,21293.0
2020-08-07 11:05:00,50.48,50.62,50.47,50.57,12711.0,46.6027,46.7319,46.5934,46.6858,12711.0
2020-08-07 11:10:00,50.58,50.61,50.49,50.49,40952.0,46.695,46.7227,46.6119,46.6119,40952.0
2020-08-07 11:15:00,50.49,50.52,50.41,50.41,53530.0,46.6119,46.6396,46.5381,46.5381,53530.0
2020-08-07 11:20:00,50.41,50.49,50.4,50.43,20073.0,46.5381,46.6119,46.5288,46.5565,20073.0
2020-08-07 11:25:00,50.44,50.44,50.39,50.4,12643.0,46.5658,46.5658,46.5196,46.5288,12643.0
2020-08-07 11:30:00,50.39,50.5,50.38,50.47,31670.0,46.5196,46.6211,46.5104,46.5934,31670.0
2020-08-07 11:35:00,50.47,50.51,50.41,50.51,35787.0,46.5934,46.6304,46.5381,46.6304,35787.0
2020-08-07 11:40:00,50.51,50.64,50.51,50.62,26895.0,46.6304,46.7504,46.6304,46.7319,26895.0
2020-08-07 11:45:00,50.63,50.68,50.58,50.63,18772.0,46.7412,46.7873,46.695,46.7412,18772.0
2020-08-07 11:50:00,50.63,50.64,50.49,50.52,20016.0,46.7412,46.7504,46.6119,46.6396,20016.0
2020-08-07 11:55:00,50.52,50.53,50.42,50.42,54129.0,46.6396,46.6488,46.5473,46.5473,54129.0
2020-08-07 12:00:00,50.43,50.49,50.41,50.47,13576.0,46.5565,46.6119,46.5381,46.5934,13576.0
2020-08-07 12:05:00,50.48,50.57,50.48,50.49,27913.0,46.6027,46.6858,46.6027,46.6119,27913.0
2020-08-07 12:10:00,50.49,50.64,50.48,50.63,21504.0,46.6119,46.7504,46.6027,46.7412,21504.0
2020-08-07 12:15:00,50.62,50.66,50.61,50.63,25860.0,46.7319,46.7689,46.7227,46.7412,25860.0
2020-08-07 12:20:00,50.65,50.7,50.64,50.69,26926.0,46.7596,46.8058,46.7504,46.7965,26926.0
2020-08-07 12:25:00,50.68,50.77,50.67,50.76,16055.0,46.7873,46.8704,46.7781,46.8612,16055.0
2020-08-07 12:30:00,50.76,50.78,50.74,50.75,27920.0,46.8612,46.8796,46.8427,46.8519,27920.0
2020-08-07 12:35:00,50.73,50.84,50.73,50.84,12605.0,46.8335,46.935,46.8335,46.935,12605.0
2020-08-07 12:40:00,50.85,50.85,50.8,50.81,26553.0,46.9443,46.9443,46.8981,46.9073,26553.0
2020-08-07 12:45:00,50.8,50.82,50.62,50.63,55879.0,46.8981,46.9166,46.7319,46.7412,55879.0
2020-08-07 12:50:00,50.63,50.69,50.55,50.55,26543.0,46.7412,46.7965,46.6673,46.6673,26543.0
2020-08-07 12:55:00,50.55,50.63,50.55,50.57,40876.0,46.6673,46.7412,46.6673,46.6858,40876.0
2020-08-07 13:00:00,50.56,50.58,50.47,50.49,64211.0,46.6765,46.695,46.5934,46.6119,64211.0
2020-08-07 13:05:00,50.48,50.48,50.37,50.39,57957.0,46.6027,46.6027,46.5011,46.5196,57957.0
2020-08-07 13:10:00,50.39,50.4,50.3,50.33,29987.0,46.5196,46.5288,46.4365,46.4642,29987.0
2020-08-07 13:15:00,50.32,50.44,50.28,50.34,26370.0,46.455,46.5658,46.418,46.4734,26370.0
2020-08-07 13:20:00,50.34,50.4,50.24,50.28,27858.0,46.4734,46.5288,46.3811,46.418,27858.0
2020-08-07 13:25:00,50.3,50.47,50.3,50.45,23694.0,46.4365,46.5934,46.4365,46.575,23694.0
2020-08-07 13:30:00,50.45,50.49,50.42,50.49,62176.0,46.575,46.6119,46.5473,46.6119,62176.0
2020-08-07 13:35:00,50.49,50.57,50.49,50.5,43157.0,46.6119,46.6858,46.6119,46.6211,43157.0
2020-08-07 13:40:00,50.47,50.49,50.33,50.34,43350.0,46.5934,46.6119,46.4642,46.4734,43350.0
2020-08-07 13:45:00,50.34,50.35,50.26,50.33,62477.0,46.4734,46.4827,46.3996,46.4642,62477.0
2020-08-07 13:50:00,50.34,50.35,50.26,50.29,15506.0,46.4734,46.4827,46.3996,46.4273,15506.0
2020-08-07 13:55:00,50.29,50.36,50.27,50.29,29826.0,46.4273,46.4919,46.4088,46.4273,29826.0
2020-08-07 14:00:00,50.29,50.39,50.28,50.34,87137.0,46.4273,46.5196,46.418,46.4734,87137.0
2020-08-07 14:05:00,50.34,50.35,50.11,50.19,68007.0,46.4734,46.4827,46.2611,46.335,68007.0
2020-08-07 14:10:00,50.19,50.29,50.18,50.28,38112.0,46.335,46.4273,46.3257,46.418,38112.0
2020-08-07 14:15:00,50.28,50.31,50.18,50.19,41974.0,46.418,46.4457,46.3257,46.335,41974.0
2020-08-07 14:20:00,50.2,50.23,50.11,50.14,29677.0,46.3442,46.3719,46.2611,46.2888,29677.0
2020-08-07 14:25:00,50.12,50.18,50.07,50.14,52931.0,46.2703,46.3257,46.2242,46.2888,52931.0
2020-08-07 14:30:00,50.14,50.34,50.08,50.34,38360.0,46.2888,46.4734,46.2334,46.4734,38360.0
2020-08-07 14:35:00,50.34,50.36,50.3,50.34,81228.0,46.4734,46.4919,46.4365,46.4734,81228.0
2020-08-07 14:40:00,50.34,50.39,50.3,50.39,83626.0,46.4734,46.5196,46.4365,46.5196,83626.0
2020-08-07 14:45:00,50.39,50.45,50.33,50.42,28596.0,46.5196,46.575,46.4642,46.5473,28596.0
2020-08-07 14:50:00,50.42,50.55,50.39,50.48,25943.0,46.5473,46.6673,46.5196,46.6027,25943.0
2020-08-07 14:55:00,50.47,50.55,50.46,50.54,21730.0,46.5934,46.6673,46.5842,46.6581,21730.0
2020-08-07 15:00:00,50.53,50.63,50.51,50.63,21959.0,46.6488,46.7412,46.6304,46.7412,21959.0
2020-08-07 15:05:00,50.62,50.62,50.56,50.59,42069.0,46.7319,46.7319,46.6765,46.7042,42069.0
2020-08-07 15:10:00,50.58,50.58,50.39,50.44,203295.0,46.695,46.695,46.5196,46.5658,203295.0
2020-08-07 15:15:00,50.45,50.56,50.45,50.55,26881.0,46.575,46.6765,46.575,46.6673,26881.0
2020-08-07 15:20:00,50.56,50.58,50.53,50.53,35644.0,46.6765,46.695,46.6488,46.6488,35644.0
2020-08-07 15:25:00,50.54,50.58,50.47,50.48,74400.0,46.6581,46.695,46.5934,46.6027,74400.0
2020-08-07 15:30:00,50.48,50.58,50.46,50.55,41060.0,46.6027,46.695,46.5842,46.6673,41060.0
2020-08-07 15:35:00,50.55,50.63,50.54,50.63,44561.0,46.6673,46.7412,46.6581,46.7412,44561.0
2020-08-07 15:40:00,50.63,50.66,50.59,50.66,68209.0,46.7412,46.7689,46.7042,46.7689,68209.0
2020-08-07 15:45:00,50.66,50.72,50.66,50.66,99789.0,46.7689,46.8242,46.7689,46.7689,99789.0
2020-08-07 15:50:00,50.67,50.69,50.62,50.66,266656.0,46.7781,46.7965,46.7319,46.7689,266656.0
2020-08-07 15:55:00,50.65,50.71,50.63,50.71,301508.0,46.7596,46.815,46.7412,46.815,301508.0
2020-08-10 09:30:00,50.97,51.43,50.96,51.4,121506.0,47.055,47.4797,47.0458,47.452,121506.0
2020-08-10 09:35:00,51.43,51.43,51.07,51.13,102886.0,47.4797,47.4797,47.1474,47.2028,102886.0
2020-08-10 09:40:00,51.12,51.25,51.07,51.23,80788.0,47.1935,47.3135,47.1474,47.2951,80788.0
2020-08-10 09:45:00,51.24,51.25,51.04,51.07,117683.0,47.3043,47.3135,47.1197,47.1474,117683.0
2020-08-10 09:50:00,51.08,51.09,50.82,50.83,53611.0,47.1566,47.1658,46.9166,46.9258,53611.0
2020-08-10 09:55:00,50.84,50.9,50.74,50.89,44357.0,46.935,46.9904,46.8427,46.9812,44357.0
2020-08-10 10:00:00,50.88,50.9,50.67,50.79,114279.0,46.972,46.9904,46.7781,46.8889,114279.0
2020-08-10 10:05:00,50.78,50.89,50.76,50.88,24490.0,46.8796,46.9812,46.8612,46.972,24490.0
2020-08-10 10:10:00,50.87,51.09,50.85,51.05,41084.0,46.9627,47.1658,46.9443,47.1289,41084.0
2020-08-10 10:15:00,51.06,51.06,50.97,51.03,66239.0,47.1381,47.1381,47.055,47.1104,66239.0
2020-08-10 10:20:00,51.03,51.05,50.92,51.0,35107.0,47.1104,47.1289,47.0089,47.0827,35107.0
2020-08-10 10:25:00,51.01,51.15,51.01,51.1,68518.0,47.092,47.2212,47.092,47.1751,68518.0
2020-08-10 10:30:00,51.1,51.19,51.07,51.19,31050.0,47.1751,47.2581,47.1474,47.2581,31050.0
2020-08-10 10:35:00,51.2,51.23,51.15,51.19,45756.0,47.2674,47.2951,47.2212,47.2581,45756.0
2020-08-10 10:40:00,51.18,51.19,51.08,51.08,33924.0,47.2489,47.2581,47.1566,47.1566,33924.0
2020-08-10 10:45:00,51.08,51.09,50.92,50.94,46607.0,47.1566,47.1658,47.0089,47.0273,46607.0
2020-08-10 10:50:00,50.91,50.94,50.76,50.92,70084.0,46.9997,47.0273,46.8612,47.0089,70084.0
2020-08-10 10:55:00,50.93,50.94,50.74,50.75,38474.0,47.0181,47.0273,46.8427,46.8519,38474.0
2020-08-10 11:00:00,50.74,50.88,50.73,50.88,33308.0,46.8427,46.972,46.8335,46.972,33308.0
2020-08-10 11:05:00,50.87,51.01,50.86,50.99,32580.0,46.9627,47.092,46.9535,47.0735,32580.0
2020-08-10 11:10:00,51.0,51.11,51.0,51.06,51198.0,47.0827,47.1843,47.0827,47.1381,51198.0
2020-08-10 11:15:00,51.08,51.13,51.04,51.12,40062.0,47.1566,47.2028,47.1197,47.1935,40062.0
2020-08-10 11:20:00,51.12,51.12,51.04,51.07,50415.0,47.1935,47.1935,47.1197,47.1474,50415.0
2020-08-10 11:25:00,51.08,51.14,51.02,51.12,86627.0,47.1566,47.212,47.1012,47.1935,86627.0
2020-08-10 11:30:00,51.12,51.14,51.05,51.07,74496.0,47.1935,47.212,47.1289,47.1474,74496.0
2020-08-10 11:35:00,51.09,51.09,51.03,51.08,50951.0,47.1658,47.1658,47.1104,47.1566,50951.0
2020-08-10 11:40:00,51.08,51.14,51.06,51.06,35479.0,47.1566,47.212,47.1381,47.1381,35479.0
2020-08-10 11:45:00,51.06,51.13,51.03,51.1,44587.0,47.1381,47.2028,47.1104,47.1751,44587.0
2020-08-10 11:50:00,51.1,51.18,51.09,51.14,34339.0,47.1751,47.2489,47.1658,47.212,34339.0
2020-08-10 11:55:00,51.14,51.21,51.12,51.18,92690.0,47.212,47.2766,47.1935,47.2489,92690.0
2020-08-10 12:00:00,51.19,51.22,51.16,51.21,25914.0,47.2581,47.2858,47.2304,47.2766,25914.0
2020-08-10 12:05:00,51.21,51.24,51.19,51.24,51832.0,47.2766,47.3043,47.2581,47.3043,51832.0
2020-08-10 12:10:00,51.25,51.25,51.2,51.22,36776.0,47.3135,47.3135,47.2674,47.2858,36776.0
2020-08-10 12:15:00,51.22,51.28,51.22,51.24,194036.0,47.2858,47.3412,47.2858,47.3043,194036.0
2020-08-10 12:20:00,51.25,51.27,51.21,51.23,32744.0,47.3135,47.332,47.2766,47.2951,32744.0
2020-08-10 12:25:00,51.23,51.29,51.22,51.22,18894.0,47.2951,47.3505,47.2858,47.2858,18894.0
2020-08-10 12:30:00,51.22,51.31,51.19,51.31,61310.0,47.2858,47.3689,47.2581,47.3689,61310.0
2020-08-10 12:35:00,51.3,51.35,51.29,51.35,115025.0,47.3597,47.4059,47.3505,47.4059,115025.0
2020-08-10 12:40:00,51.34,51.37,51.31,51.32,33963.0,47.3966,47.4243,47.3689,47.3782,33963.0
2020-08-10 12:45:00,51.32,51.32,51.22,51.23,30061.0,47.3782,47.3782,47.2858,47.2951,30061.0
2020-08-10 12:50:00,51.23,51.26,51.19,51.21,27831.0,47.2951,47.3228,47.2581,47.2766,27831.0
2020-08-10 12:55:00,51.2,51.26,51.19,51.25,30271.0,47.2674,47.3228,47.2581,47.3135,30271.0
2020-08-10 13:00:00,51.25,51.25,51.19,51.23,37735.0,47.3135,47.3135,47.2581,47.2951,37735.0
2020-08-10 13:05:00,51.23,51.26,51.21,51.24,68158.0,47.2951,47.3228,47.2766,47.3043,68158.0
2020-08-10 13:10:00,51.23,51.23,51.16,51.16,16205.0,47.2951,47.2951,47.2304,47.2304,16205.0
2020-08-10 13:15:00,51.16,51.19,51.14,51.14,32435.0,47.2304,47.2581,47.212,47.212,32435.0
2020-08-10 13:20:00,51.14,51.23,51.11,51.22,15289.0,47.212,47.2951,47.1843,47.2858,15289.0
2020-08-10 13:25:00,51.22,51.3,51.21,51.3,65719.0,47.2858,47.3597,47.2766,47.3597,65719.0
2020-08-10 13:30:00,51.31,51.33,51.29,51.3,26842.0,47.3689,47.3874,47.3505,47.3597,26842.0
2020-08-10 13:35:00,51.3,51.37,51.3,51.35,32912.0,47.3597,47.4243,47.3597,47.4059,32912.0
2020-08-10 13:40:00,51.35,51.35,51.28,51.29,26149.0,47.4059,47.4059,47.3412,47.3505,26149.0
2020-08-10 13:45:00,51.28,51.31,51.26,51.29,32440.0,47.3412,47.3689,47.3228,47.3505,32440.0
2020-08-10 13:50:00,51.29,51.31,51.26,51.27,32615.0,47.3505,47.3689,47.3228,47.332,32615.0
2020-08-10 13:55:00,51.27,51.28,51.2,51.23,45712.0,47.332,47.3412,47.2674,47.2951,45712.0
2020-08-10 14:00:00,51.23,51.29,51.22,51.25,42412.0,47.2951,47.3505,47.2858,47.3135,42412.0
2020-08-10 14:05:00,51.25,51.28,51.24,51.27,22082.0,47.3135,47.3412,47.3043,47.332,22082.0
2020-08-10 14:10:00,51.27,51.28,51.2,51.21,33183.0,47.332,47.3412,47.2674,47.2766,33183.0
2020-08-10 14:15:00,51.21,51.26,51.21,51.24,17901.0,47.2766,47.3228,47.2766,47.3043,17901.0
2020-08-10 14:20:00,51.24,51.25,51.21,51.23,26512.0,47.3043,47.3135,47.2766,47.2951,26512.0
2020-08-10 14:25:00,51.22,51.22,51.18,51.22,21039.0,47.2858,47.2858,47.2489,47.2858,21039.0
2020-08-10 14:30:00,51.22,51.22,51.19,51.21,57370.0,47.2858,47.2858,47.2581,47.2766,57370.0
2020-08-10 14:35:00,51.21,51.22,51.14,51.14,15840.0,47.2766,47.2858,47.212,47.212,15840.0
2020-08-10 14:40:00,51.14,51.15,51.06,51.09,35004.0,47.212,47.2212,47.1381,47.1658,35004.0
2020-08-10 14:45:00,51.09,51.09,51.03,51.09,53169.0,47.1658,47.1658,47.1104,47.1658,53169.0
2020-08-10 14:50:00,51.09,51.15,51.08,51.11,32783.0,47.1658,47.2212,47.1566,47.1843,32783.0
2020-08-10 14:55:00,51.1,51.14,51.06,51.06,22666.0,47.1751,47.212,47.1381,47.1381,22666.0
2020-08-10 15:00:00,51.07,51.12,51.05,51.12,53486.0,47.1474,47.1935,47.1289,47.1935,53486.0
2020-08-10 15:05:00,51.12,51.15,51.1,51.13,43872.0,47.1935,47.2212,47.1751,47.2028,43872.0
2020-08-10 15:10:00,51.12,51.15,51.1,51.14,15317.0,47.1935,47.2212,47.1751,47.212,15317.0
2020-08-10 15:15:00,51.14,51.15,51.06,51.1,69700.0,47.212,47.2212,47.1381,47.1751,69700.0
2020-08-10 15:20:00,51.1,51.12,51.05,51.07,36712.0,47.1751,47.1935,47.1289,47.1474,36712.0
2020-08-10 15:25:00,51.08,51.08,51.02,51.04,25027.0,47.1566,47.1566,47.1012,47.1197,25027.0
2020-08-10 15:30:00,51.03,51.05,50.99,50.99,53317.0,47.1104,47.1289,47.0735,47.0735,53317.0
2020-08-10 15:35:00,51.0,51.03,50.97,50.99,55749.0,47.0827,47.1104,47.055,47.0735,55749.0
2020-08-10 15:40:00,51.0,51.02,50.96,50.97,55299.0,47.0827,47.1012,47.0458,47.055,55299.0
2020-08-10 15:45:00,50.97,50.98,50.88,50.88,56208.0,47.055,47.0643,46.972,46.972,56208.0
2020-08-10 15:50:00,50.88,51.01,50.88,51.0,118459.0,46.972,47.092,46.972,47.0827,118459.0
2020-08-10 15:55:00,50.99,51.0,50.95,50.98,214355.0,47.0735,47.0827,47.0366,47.0643,214355.0
2020-08-11 09:30:00,51.48,51.56,51.22,51.3,187072.0,47.5259,47.5997,47.2858,47.3597,187072.0
2020-08-11 09:35:00,51.33,51.48,51.28,51.44,150941.0,47.3874,47.5259,47.3412,47.4889,150941.0
2020-08-11 09:40:00,51.44,51.5,51.23,51.49,224810.0,47.4889,47.5443,47.2951,47.5351,224810.0
2020-08-11 09:45:00,51.49,51.65,51.45,51.48,134669.0,47.5351,47.6828,47.4982,47.5259,134669.0
2020-08-11 09:50:00,51.48,51.57,51.35,51.49,115105.0,47.5259,47.609,47.4059,47.5351,115105.0
2020-08-11 09:55:00,51.5,51.57,51.25,51.25,67093.0,47.5443,47.609,47.3135,47.3135,67093.0
2020-08-11 10:00:00,51.22,51.23,51.01,51.07,84742.0,47.2858,47.2951,47.092,47.1474,84742.0
2020-08-11 10:05:00,51.06,51.11,50.89,50.92,131741.0,47.1381,47.1843,46.9812,47.0089,131741.0
2020-08-11 10:10:00,50.94,51.04,50.91,50.98,83702.0,47.0273,47.1197,46.9997,47.0643,83702.0
2020-08-11 10:15:00,50.97,51.29,50.93,51.29,82088.0,47.055,47.3505,47.0181,47.3505,82088.0
2020-08-11 10:20:00,51.29,51.34,51.18,51.31,138825.0,47.3505,47.3966,47.2489,47.3689,138825.0
2020-08-11 10:25:00,51.33,51.4,51.29,51.38,138972.0,47.3874,47.452,47.3505,47.4336,138972.0
2020-08-11 10:30:00,51.38,51.43,51.28,51.37,43307.0,47.4336,47.4797,47.3412,47.4243,43307.0
2020-08-11 10:35:00,51.36,51.53,51.33,51.51,50959.0,47.4151,47.572,47.3874,47.5536,50959.0
2020-08-11 10:40:00,51.5,51.53,51.44,51.47,31153.0,47.5443,47.572,47.4889,47.5166,31153.0
2020-08-11 10:45:00,51.48,51.55,51.41,51.42,38118.0,47.5259,47.5905,47.4612,47.4705,38118.0
2020-08-11 10:50:00,51.43,51.47,51.42,51.47,26906.0,47.4797,47.5166,47.4705,47.5166,26906.0
2020-08-11 10:55:00,51.46,51.49,51.4,51.47,16236.0,47.5074,47.5351,47.452,47.5166,16236.0
2020-08-11 11:00:00,51.47,51.48,51.35,51.43,31426.0,47.5166,47.5259,47.4059,47.4797,31426.0
2020-08-11 11:05:00,51.43,51.55,51.43,51.52,22031.0,47.4797,47.5905,47.4797,47.5628,22031.0
2020-08-11 11:10:00,51.5,51.59,51.5,51.52,26319.0,47.5443,47.6274,47.5443,47.5628,26319.0
2020-08-11 11:15:00,51.52,51.57,51.49,51.52,13924.0,47.5628,47.609,47.5351,47.5628,13924.0
2020-08-11 11:20:00,51.51,51.59,51.51,51.58,47135.0,47.5536,47.6274,47.5536,47.6182,47135.0
2020-08-11 11:25:00,51.58,51.58,51.52,51.57,20115.0,47.6182,47.6182,47.5628,47.609,20115.0
2020-08-11 11:30:00,51.56,51.57,51.5,51.56,21458.0,47.5997,47.609,47.5443,47.5997,21458.0
2020-08-11 11:35:00,51.56,51.61,51.51,51.51,21262.0,47.5997,47.6459,47.5536,47.5536,21262.0
2020-08-11 11:40:00,51.5,51.54,51.42,51.42,38079.0,47.5443,47.5813,47.4705,47.4705,38079.0
2020-08-11 11:45:00,51.41,51.44,51.35,51.43,8289.0,47.4612,47.4889,47.4059,47.4797,8289.0
2020-08-11 11:50:00,51.43,51.45,51.38,51.43,9183.0,47.4797,47.4982,47.4336,47.4797,9183.0
2020-08-11 11:55:00,51.42,51.45,51.38,51.44,12322.0,47.4705,47.4982,47.4336,47.4889,12322.0
2020-08-11 12:00:00,51.44,51.44,51.37,51.37,77617.0,47.4889,47.4889,47.4243,47.4243,77617.0
2020-08-11 12:05:00,51.37,51.59,51.37,51.59,63164.0,47.4243,47.6274,47.4243,47.6274,63164.0
2020-08-11 12:10:00,51.59,51.65,51.56,51.65,49875.0,47.6274,47.6828,47.5997,47.6828,49875.0
2020-08-11 12:15:00,51.64,51.69,51.63,51.66,15224.0,47.6736,47.7197,47.6643,47.692,15224.0
2020-08-11 12:20:00,51.66,51.71,51.66,51.66,37171.0,47.692,47.7382,47.692,47.692,37171.0
2020-08-11 12:25:00,51.67,51.76,51.67,51.76,37209.0,47.7013,47.7844,47.7013,47.7844,37209.0
2020-08-11 12:30:00,51.75,51.77,51.72,51.73,44615.0,47.7751,47.7936,47.7474,47.7567,44615.0
2020-08-11 12:35:00,51.72,51.72,51.65,51.7,9046.0,47.7474,47.7474,47.6828,47.729,9046.0
2020-08-11 12:40:00,51.72,51.73,51.68,51.71,11951.0,47.7474,47.7567,47.7105,47.7382,11951.0
2020-08-11 12:45:00,51.71,51.71,51.66,51.67,21848.0,47.7382,47.7382,47.692,47.7013,21848.0
2020-08-11 12:50:00,51.68,51.68,51.62,51.62,14741.0,47.7105,47.7105,47.6551,47.6551,14741.0
2020-08-11 12:55:00,51.62,51.63,51.52,51.58,23277.0,47.6551,47.6643,47.5628,47.6182,23277.0
2020-08-11 13:00:00,51.58,51.62,51.55,51.55,15763.0,47.6182,47.6551,47.5905,47.5905,15763.0
2020-08-11 13:05:00,51.55,51.57,51.53,51.54,24477.0,47.5905,47.609,47.572,47.5813,24477.0
2020-08-11 13:10:00,51.53,51.56,51.47,51.48,31009.0,47.572,47.5997,47.5166,47.5259,31009.0
2020-08-11 13:15:00,51.48,51.51,51.43,51.51,16661.0,47.5259,47.5536,47.4797,47.5536,16661.0
2020-08-11 13:20:00,51.51,51.61,51.49,51.61,28117.0,47.5536,47.6459,47.5351,47.6459,28117.0
2020-08-11 13:25:00,51.62,51.66,51.6,51.65,20159.0,47.6551,47.692,47.6367,47.6828,20159.0
2020-08-11 13:30:00,51.65,51.65,51.58,51.61,18253.0,47.6828,47.6828,47.6182,47.6459,18253.0
2020-08-11 13:35:00,51.61,51.61,51.51,51.51,13751.0,47.6459,47.6459,47.5536,47.5536,13751.0
2020-08-11 13:40:00,51.51,51.53,51.48,51.51,10155.0,47.5536,47.572,47.5259,47.5536,10155.0
2020-08-11 13:45:00,51.51,51.54,51.46,51.48,7436.0,47.5536,47.5813,47.5074,47.5259,7436.0
2020-08-11 13:50:00,51.48,51.48,51.45,51.46,5700.0,47.5259,47.5259,47.4982,47.5074,5700.0
2020-08-11 13:55:00,51.46,51.55,51.45,51.55,9218.0,47.5074,47.5905,47.4982,47.5905,9218.0
2020-08-11 14:00:00,51.55,51.55,51.5,51.51,5581.0,47.5905,47.5905,47.5443,47.5536,5581.0
2020-08-11 14:05:00,51.51,51.54,51.49,51.49,28973.0,47.5536,47.5813,47.5351,47.5351,28973.0
2020-08-11 14:10:00,51.49,51.51,51.42,51.42,12182.0,47.5351,47.5536,47.4705,47.4705,12182.0
2020-08-11 14:15:00,51.42,51.45,51.37,51.45,21062.0,47.4705,47.4982,47.4243,47.4982,21062.0
2020-08-11 14:20:00,51.44,51.48,51.41,51.42,18397.0,47.4889,47.5259,47.4612,47.4705,18397.0
2020-08-11 14:25:00,51.42,51.43,51.36,51.37,24256.0,47.4705,47.4797,47.4151,47.4243,24256.0
2020-08-11 14:30:00,51.39,51.42,51.33,51.42,9484.0,47.4428,47.4705,47.3874,47.4705,9484.0
2020-08-11 14:35:00,51.42,51.42,51.32,51.35,17884.0,47.4705,47.4705,47.3782,47.4059,17884.0
2020-08-11 14:40:00,51.35,51.41,51.32,51.4,25453.0,47.4059,47.4612,47.3782,47.452,25453.0
2020-08-11 14:45:00,51.38,51.4,51.33,51.35,27803.0,47.4336,47.452,47.3874,47.4059,27803.0
2020-08-11 14:50:00,51.35,51.44,51.33,51.43,10616.0,47.4059,47.4889,47.3874,47.4797,10616.0
2020-08-11 14:55:00,51.44,51.48,51.43,51.45,14038.0,47.4889,47.5259,47.4797,47.4982,14038.0
2020-08-11 15:00:00,51.46,51.49,51.38,51.38,19460.0,47.5074,47.5351,47.4336,47.4336,19460.0
2020-08-11 15:05:00,51.39,51.4,51.3,51.3,36423.0,47.4428,47.452,47.3597,47.3597,36423.0
2020-08-11 15:10:00,51.3,51.4,51.3,51.3,56471.0,47.3597,47.452,47.3597,47.3597,56471.0
2020-08-11 15:15:00,51.29,51.32,50.9,50.95,98213.0,47.3505,47.3782,46.9904,47.0366,98213.0
2020-08-11 15:20:00,50.96,51.06,50.9,50.9,67067.0,47.0458,47.1381,46.9904,46.9904,67067.0
2020-08-11 15:25:00,50.9,51.16,50.9,51.16,42079.0,46.9904,47.2304,46.9904,47.2304,42079.0
2020-08-11 15:30:00,51.15,51.15,50.9,50.91,53798.0,47.2212,47.2212,46.9904,46.9997,53798.0
2020-08-11 15:35:00,50.91,51.04,50.89,50.97,44300.0,46.9997,47.1197,46.9812,47.055,44300.0
2020-08-11 15:40:00,50.97,51.01,50.88,50.9,134751.0,47.055,47.092,46.972,46.9904,134751.0
2020-08-11 15:45:00,50.9,50.9,50.78,50.83,60555.0,46.9904,46.9904,46.8796,46.9258,60555.0
2020-08-11 15:50:00,50.83,50.83,50.57,50.65,110249.0,46.9258,46.9258,46.6858,46.7596,110249.0
2020-08-11 15:55:00,50.65,50.74,50.63,50.68,273521.0,46.7596,46.8427,46.7412,46.7873,273521.0
2020-08-12 09:30:00,51.04,51.14,50.97,51.0,41040.0,47.1197,47.212,47.055,47.0827,41040.0
2020-08-12 09:35:00,51.04,51.1,50.91,51.0,23952.0,47.1197,47.1751,46.9997,47.0827,23952.0
2020-08-12 09:40:00,50.98,51.14,50.96,51.14,32454.0,47.0643,47.212,47.0458,47.212,32454.0
2020-08-12 09:45:00,51.14,51.24,51.06,51.19,43458.0,47.212,47.3043,47.1381,47.2581,43458.0
2020-08-12 09:50:00,51.2,51.2,50.98,50.98,67827.0,47.2674,47.2674,47.0643,47.0643,67827.0
2020-08-12 09:55:00,50.98,51.13,50.95,51.0,44646.0,47.0643,47.2028,47.0366,47.0827,44646.0
2020-08-12 10:00:00,51.01,51.01,50.84,50.87,78684.0,47.092,47.092,46.935,46.9627,78684.0
2020-08-12 10:05:00,50.88,50.95,50.84,50.91,28195.0,46.972,47.0366,46.935,46.9997,28195.0
2020-08-12 10:10:00,50.91,50.93,50.84,50.86,15326.0,46.9997,47.0181,46.935,46.9535,15326.0
2020-08-12 10:15:00,50.86,51.01,50.85,51.01,10726.0,46.9535,47.092,46.9443,47.092,10726.0
2020-08-12 10:20:00,51.02,51.04,50.92,50.92,21529.0,47.1012,47.1197,47.0089,47.0089,21529.0
2020-08-12 10:25:00,50.92,50.94,50.83,50.89,16958.0,47.0089,47.0273,46.9258,46.9812,16958.0
2020-08-12 10:30:00,50.89,50.93,50.83,50.86,14462.0,46.9812,47.0181,46.9258,46.9535,14462.0
2020-08-12 10:35:00,50.88,50.91,50.78,50.8,12586.0,46.972,46.9997,46.8796,46.8981,12586.0
2020-08-12 10:40:00,50.8,50.85,50.78,50.78,11264.0,46.8981,46.9443,46.8796,46.8796,11264.0
2020-08-12 10:45:00,50.79,50.85,50.76,50.78,12785.0,46.8889,46.9443,46.8612,46.8796,12785.0
2020-08-12 10:50:00,50.81,50.91,50.81,50.87,27854.0,46.9073,46.9997,46.9073,46.9627,27854.0
2020-08-12 10:55:00,50.86,50.97,50.85,50.93,16928.0,46.9535,47.055,46.9443,47.0181,16928.0
2020-08-12 11:00:00,50.91,50.99,50.89,50.98,15164.0,46.9997,47.0735,46.9812,47.0643,15164.0
2020-08-12 11:05:00,50.99,51.04,50.92,50.96,6931.0,47.0735,47.1197,47.0089,47.0458,6931.0
2020-08-12 11:10:00,50.97,50.97,50.79,50.82,12226.0,47.055,47.055,46.8889,46.9166,12226.0
2020-08-12 11:15:00,50.81,50.83,50.75,50.81,11319.0,46.9073,46.9258,46.8519,46.9073,11319.0
2020-08-12 11:20:00,50.8,50.88,50.79,50.85,10089.0,46.8981,46.972,46.8889,46.9443,10089.0
2020-08-12 11:25:00,50.86,50.95,50.86,50.92,12223.0,46.9535,47.0366,46.9535,47.0089,12223.0
2020-08-12 11:30:00,50.93,50.96,50.89,50.9,11464.0,47.0181,47.0458,46.9812,46.9904,11464.0
2020-08-12 11:35:00,50.89,50.89,50.8,50.83,8498.0,46.9812,46.9812,46.8981,46.9258,8498.0
2020-08-12 11:40:00,50.82,50.87,50.8,50.83,10575.0,46.9166,46.9627,46.8981,46.9258,10575.0
2020-08-12 11:45:00,50.82,50.85,50.8,50.82,12785.0,46.9166,46.9443,46.8981,46.9166,12785.0
2020-08-12 11:50:00,50.82,50.85,50.72,50.74,16484.0,46.9166,46.9443,46.8242,46.8427,16484.0
2020-08-12 11:55:00,50.76,50.82,50.76,50.76,26666.0,46.8612,46.9166,46.8612,46.8612,26666.0
2020-08-12 12:00:00,50.76,50.84,50.76,50.83,10429.0,46.8612,46.935,46.8612,46.9258,10429.0
2020-08-12 12:05:00,50.86,50.87,50.8,50.82,13752.0,46.9535,46.9627,46.8981,46.9166,13752.0
2020-08-12 12:10:00,50.83,50.86,50.8,50.86,6915.0,46.9258,46.9535,46.8981,46.9535,6915.0
2020-08-12 12:15:00,50.87,50.9,50.84,50.89,6510.0,46.9627,46.9904,46.935,46.9812,6510.0
2020-08-12 12:20:00,50.89,50.91,50.88,50.9,2800.0,46.9812,46.9997,46.972,46.9904,2800.0
2020-08-12 12:25:00,50.91,50.97,50.91,50.94,14391.0,46.9997,47.055,46.9997,47.0273,14391.0
2020-08-12 12:30:00,50.94,51.0,50.91,50.99,25975.0,47.0273,47.0827,46.9997,47.0735,25975.0
2020-08-12 12:35:00,51.0,51.02,50.98,51.01,19827.0,47.0827,47.1012,47.0643,47.092,19827.0
2020-08-12 12:40:00,51.01,51.1,51.01,51.09,13006.0,47.092,47.1751,47.092,47.1658,13006.0
2020-08-12 12:45:00,51.1,51.12,51.03,51.03,12655.0,47.1751,47.1935,47.1104,47.1104,12655.0
2020-08-12 12:50:00,51.02,51.07,51.0,51.02,11110.0,47.1012,47.1474,47.0827,47.1012,11110.0
2020-08-12 12:55:00,51.02,51.03,50.88,50.9,10136.0,47.1012,47.1104,46.972,46.9904,10136.0
2020-08-12 13:00:00,50.9,50.91,50.81,50.82,7550.0,46.9904,46.9997,46.9073,46.9166,7550.0
2020-08-12 13:05:00,50.81,50.81,50.72,50.73,12232.0,46.9073,46.9073,46.8242,46.8335,12232.0
2020-08-12 13:10:00,50.73,50.77,50.7,50.77,38157.0,46.8335,46.8704,46.8058,46.8704,38157.0
2020-08-12 13:15:00,50.77,50.79,50.72,50.79,16733.0,46.8704,46.8889,46.8242,46.8889,16733.0
2020-08-12 13:20:00,50.79,50.84,50.79,50.82,6708.0,46.8889,46.935,46.8889,46.9166,6708.0
2020-08-12 13:25:00,50.81,50.83,50.77,50.8,6031.0,46.9073,46.9258,46.8704,46.8981,6031.0
2020-08-12 13:30:00,50.82,50.92,50.82,50.9,72224.0,46.9166,47.0089,46.9166,46.9904,72224.0
2020-08-12 13:35:00,50.9,50.95,50.89,50.95,6653.0,46.9904,47.0366,46.9812,47.0366,6653.0
2020-08-12 13:40:00,50.95,50.95,50.9,50.9,2734.0,47.0366,47.0366,46.9904,46.9904,2734.0
2020-08-12 13:45:00,50.89,50.94,50.88,50.94,89009.0,46.9812,47.0273,46.972,47.0273,89009.0
2020-08-12 13:50:00,50.93,50.96,50.93,50.95,22208.0,47.0181,47.0458,47.0181,47.0366,22208.0
2020-08-12 13:55:00,50.96,51.01,50.95,51.01,43642.0,47.0458,47.092,47.0366,47.092,43642.0
2020-08-12 14:00:00,51.0,51.01,50.97,50.99,72470.0,47.0827,47.092,47.055,47.0735,72470.0
2020-08-12 14:05:00,51.0,51.0,50.94,50.96,79457.0,47.0827,47.0827,47.0273,47.0458,79457.0
2020-08-12 14:10:00,50.97,50.98,50.96,50.97,42763.0,47.055,47.0643,47.0458,47.055,42763.0
2020-08-12 14:15:00,50.97,50.99,50.96,50.99,20139.0,47.055,47.0735,47.0458,47.0735,20139.0
2020-08-12 14:20:00,50.99,51.01,50.97,51.01,6150.0,47.0735,47.092,47.055,47.092,6150.0
2020-08-12 14:25:00,51.01,51.06,51.01,51.01,86643.0,47.092,47.1381,47.092,47.092,86643.0
2020-08-12 14:30:00,51.01,51.06,51.0,51.01,22836.0,47.092,47.1381,47.0827,47.092,22836.0
2020-08-12 14:35:00,51.02,51.05,50.95,50.96,11957.0,47.1012,47.1289,47.0366,47.0458,11957.0
2020-08-12 14:40:00,50.95,51.0,50.95,50.98,8940.0,47.0366,47.0827,47.0366,47.0643,8940.0
2020-08-12 14:45:00,50.98,51.07,50.97,51.07,21454.0,47.0643,47.1474,47.055,47.1474,21454.0
2020-08-12 14:50:00,51.07,51.08,51.01,51.02,14594.0,47.1474,47.1566,47.092,47.1012,14594.0
2020-08-12 14:55:00,51.02,51.05,50.99,51.02,9849.0,47.1012,47.1289,47.0735,47.1012,9849.0
2020-08-12 15:00:00,51.01,51.04,50.98,50.98,10934.0,47.092,47.1197,47.0643,47.0643,10934.0
2020-08-12 15:05:00,50.99,51.02,50.97,50.99,15399.0,47.0735,47.1012,47.055,47.0735,15399.0
2020-08-12 15:10:00,50.98,51.06,50.97,51.06,37602.0,47.0643,47.1381,47.055,47.1381,37602.0
2020-08-12 15:15:00,51.06,51.08,51.04,51.07,23633.0,47.1381,47.1566,47.1197,47.1474,23633.0
2020-08-12 15:20:00,51.07,51.13,51.04,51.13,16729.0,47.1474,47.2028,47.1197,47.2028,16729.0
2020-08-12 15:25:00,51.13,51.14,51.07,51.08,17285.0,47.2028,47.212,47.1474,47.1566,17285.0
2020-08-12 15:30:00,51.08,51.09,50.95,51.02,26783.0,47.1566,47.1658,47.0366,47.1012,26783.0
2020-08-12 15:35:00,51.02,51.06,50.99,51.06,28493.0,47.1012,47.1381,47.0735,47.1381,28493.0
2020-08-12 15:40:00,51.06,51.12,51.06,51.12,31778.0,47.1381,47.1935,47.1381,47.1935,31778.0
2020-08-12 15:45:00,51.11,51.11,51.05,51.06,67626.0,47.1843,47.1843,47.1289,47.1381,67626.0
2020-08-12 15:50:00,51.06,51.1,51.0,51.02,572661.0,47.1381,47.1751,47.0827,47.1012,572661.0
2020-08-12 15:55:00,51.02,51.07,51.0,51.07,260260.0,47.1012,47.1474,47.0827,47.1474,260260.0
2020-08-13 09:30:00,50.99,50.99,50.86,50.89,51331.0,47.0735,47.0735,46.9535,46.9812,51331.0
2020-08-13 09:35:00,50.89,51.06,50.88,50.89,46631.0,46.9812,47.1381,46.972,46.9812,46631.0
2020-08-13 09:40:00,50.86,50.97,50.84,50.89,49473.0,46.9535,47.055,46.935,46.9812,49473.0
2020-08-13 09:45:00,50.89,51.0,50.87,51.0,39465.0,46.9812,47.0827,46.9627,47.0827,39465.0
2020-08-13 09:50:00,50.99,51.08,50.97,51.07,46251.0,47.0735,47.1566,47.055,47.1474,46251.0
2020-08-13 09:55:00,51.08,51.17,51.03,51.16,118689.0,47.1566,47.2397,47.1104,47.2304,118689.0
2020-08-13 10:00:00,51.14,51.22,51.13,51.2,54965.0,47.212,47.2858,47.2028,47.2674,54965.0
2020-08-13 10:05:00,51.21,51.23,51.14,51.15,24909.0,47.2766,47.2951,47.212,47.2212,24909.0
2020-08-13 10:10:00,51.16,51.28,51.13,51.22,22285.0,47.2304,47.3412,47.2028,47.2858,22285.0
2020-08-13 10:15:00,51.22,51.35,51.17,51.29,21351.0,47.2858,47.4059,47.2397,47.3505,21351.0
2020-08-13 10:20:00,51.29,51.29,51.14,51.17,12384.0,47.3505,47.3505,47.212,47.2397,12384.0
2020-08-13 10:25:00,51.17,51.27,51.14,51.14,16843.0,47.2397,47.332,47.212,47.212,16843.0
2020-08-13 10:30:00,51.12,51.18,51.1,51.15,30178.0,47.1935,47.2489,47.1751,47.2212,30178.0
2020-08-13 10:35:00,51.14,51.14,51.1,51.13,23190.0,47.212,47.212,47.1751,47.2028,23190.0
2020-08-13 10:40:00,51.12,51.19,51.12,51.15,8450.0,47.1935,47.2581,47.1935,47.2212,8450.0
2020-08-13 10:45:00,51.15,51.24,51.13,51.2,16600.0,47.2212,47.3043,47.2028,47.2674,16600.0
2020-08-13 10:50:00,51.2,51.23,51.18,51.23,9334.0,47.2674,47.2951,47.2489,47.2951,9334.0
2020-08-13 10:55:00,51.23,51.3,51.21,51.27,17320.0,47.2951,47.3597,47.2766,47.332,17320.0
2020-08-13 11:00:00,51.26,51.34,51.25,51.26,19424.0,47.3228,47.3966,47.3135,47.3228,19424.0
2020-08-13 11:05:00,51.26,51.26,51.21,51.22,14363.0,47.3228,47.3228,47.2766,47.2858,14363.0
2020-08-13 11:10:00,51.21,51.26,51.17,51.26,12837.0,47.2766,47.3228,47.2397,47.3228,12837.0
2020-08-13 11:15:00,51.27,51.3,51.25,51.28,15735.0,47.332,47.3597,47.3135,47.3412,15735.0
2020-08-13 11:20:00,51.28,51.34,51.23,51.33,10508.0,47.3412,47.3966,47.2951,47.3874,10508.0
2020-08-13 11:25:00,51.33,51.38,51.31,51.35,12118.0,47.3874,47.4336,47.3689,47.4059,12118.0
2020-08-13 11:30:00,51.37,51.42,51.31,51.32,19267.0,47.4243,47.4705,47.3689,47.3782,19267.0
2020-08-13 11:35:00,51.33,51.41,51.33,51.36,22556.0,47.3874,47.4612,47.3874,47.4151,22556.0
2020-08-13 11:40:00,51.39,51.43,51.38,51.39,18309.0,47.4428,47.4797,47.4336,47.4428,18309.0
2020-08-13 11:45:00,51.4,51.43,51.39,51.41,7700.0,47.452,47.4797,47.4428,47.4612,7700.0
2020-08-13 11:50:00,51.41,51.48,51.41,51.46,7000.0,47.4612,47.5259,47.4612,47.5074,7000.0
2020-08-13 11:55:00,51.47,51.53,51.44,51.51,63896.0,47.5166,47.572,47.4889,47.5536,63896.0
2020-08-13 12:00:00,51.51,51.55,51.49,51.52,59837.0,47.5536,47.5905,47.5351,47.5628,59837.0
2020-08-13 12:05:00,51.52,51.54,51.48,51.54,70208.0,47.5628,47.5813,47.5259,47.5813,70208.0
2020-08-13 12:10:00,51.52,51.55,51.52,51.53,14177.0,47.5628,47.5905,47.5628,47.572,14177.0
2020-08-13 12:15:00,51.53,51.54,51.52,51.54,20280.0,47.572,47.5813,47.5628,47.5813,20280.0
2020-08-13 12:20:00,51.54,51.62,51.52,51.62,11902.0,47.5813,47.6551,47.5628,47.6551,11902.0
2020-08-13 12:25:00,51.63,51.63,51.58,51.61,17198.0,47.6643,47.6643,47.6182,47.6459,17198.0
2020-08-13 12:30:00,51.62,51.7,51.61,51.63,40292.0,47.6551,47.729,47.6459,47.6643,40292.0
2020-08-13 12:35:00,51.62,51.63,51.53,51.55,66032.0,47.6551,47.6643,47.572,47.5905,66032.0
2020-08-13 12:40:00,51.55,51.55,51.47,51.49,306854.0,47.5905,47.5905,47.5166,47.5351,306854.0
2020-08-13 12:45:00,51.49,51.5,51.46,51.48,18387.0,47.5351,47.5443,47.5074,47.5259,18387.0
2020-08-13 12:50:00,51.49,51.49,51.46,51.47,3631.0,47.5351,47.5351,47.5074,47.5166,3631.0
2020-08-13 12:55:00,51.46,51.5,51.45,51.49,15833.0,47.5074,47.5443,47.4982,47.5351,15833.0
2020-08-13 13:00:00,51.49,51.51,51.41,51.42,19396.0,47.5351,47.5536,47.4612,47.4705,19396.0
2020-08-13 13:05:00,51.42,51.43,51.4,51.4,5300.0,47.4705,47.4797,47.452,47.452,5300.0
2020-08-13 13:10:00,51.4,51.43,51.38,51.4,59651.0,47.452,47.4797,47.4336,47.452,59651.0
2020-08-13 13:15:00,51.4,51.41,51.37,51.38,21258.0,47.452,47.4612,47.4243,47.4336,21258.0
2020-08-13 13:20:00,51.39,51.4,51.31,51.31,19727.0,47.4428,47.452,47.3689,47.3689,19727.0
2020-08-13 13:25:00,51.3,51.34,51.29,51.34,11750.0,47.3597,47.3966,47.3505,47.3966,11750.0
2020-08-13 13:30:00,51.34,51.34,51.21,51.21,17417.0,47.3966,47.3966,47.2766,47.2766,17417.0
2020-08-13 13:35:00,51.2,51.25,51.18,51.25,8959.0,47.2674,47.3135,47.2489,47.3135,8959.0
2020-08-13 13:40:00,51.25,51.28,51.24,51.28,4550.0,47.3135,47.3412,47.3043,47.3412,4550.0
2020-08-13 13:45:00,51.28,51.4,51.28,51.4,15288.0,47.3412,47.452,47.3412,47.452,15288.0
2020-08-13 13:50:00,51.4,51.44,51.39,51.42,13965.0,47.452,47.4889,47.4428,47.4705,13965.0
2020-08-13 13:55:00,51.41,51.43,51.4,51.41,56488.0,47.4612,47.4797,47.452,47.4612,56488.0
2020-08-13 14:00:00,51.41,51.43,51.35,51.41,29780.0,47.4612,47.4797,47.4059,47.4612,29780.0
2020-08-13 14:05:00,51.4,51.43,51.38,51.4,15438.0,47.452,47.4797,47.4336,47.452,15438.0
2020-08-13 14:10:00,51.4,51.41,51.36,51.39,10649.0,47.452,47.4612,47.4151,47.4428,10649.0
2020-08-13 14:15:00,51.4,51.42,51.36,51.36,15186.0,47.452,47.4705,47.4151,47.4151,15186.0
2020-08-13 14:20:00,51.36,51.36,51.19,51.23,15622.0,47.4151,47.4151,47.2581,47.2951,15622.0
2020-08-13 14:25:00,51.23,51.35,51.22,51.34,14434.0,47.2951,47.4059,47.2858,47.3966,14434.0
2020-08-13 14:30:00,51.33,51.35,51.3,51.32,8215.0,47.3874,47.4059,47.3597,47.3782,8215.0
2020-08-13 14:35:00,51.33,51.33,51.21,51.22,15265.0,47.3874,47.3874,47.2766,47.2858,15265.0
2020-08-13 14:40:00,51.21,51.23,51.16,51.18,286388.0,47.2766,47.2951,47.2304,47.2489,286388.0
2020-08-13 14:45:00,51.18,51.27,51.15,51.16,146144.0,47.2489,47.332,47.2212,47.2304,146144.0
2020-08-13 14:50:00,51.16,51.17,51.01,51.08,29467.0,47.2304,47.2397,47.092,47.1566,29467.0
2020-08-13 14:55:00,51.08,51.14,51.02,51.08,29841.0,47.1566,47.212,47.1012,47.1566,29841.0
2020-08-13 15:00:00,51.09,51.13,51.05,51.11,14818.0,47.1658,47.2028,47.1289,47.1843,14818.0
2020-08-13 15:05:00,51.09,51.14,51.06,51.11,15928.0,47.1658,47.212,47.1381,47.1843,15928.0
2020-08-13 15:10:00,51.1,51.15,51.08,51.14,25244.0,47.1751,47.2212,47.1566,47.212,25244.0
2020-08-13 15:15:00,51.15,51.22,51.13,51.22,32455.0,47.2212,47.2858,47.2028,47.2858,32455.0
2020-08-13 15:20:00,51.22,51.28,51.21,51.27,99908.0,47.2858,47.3412,47.2766,47.332,99908.0
2020-08-13 15:25:00,51.26,51.26,51.23,51.24,11789.0,47.3228,47.3228,47.2951,47.3043,11789.0
2020-08-13 15:30:00,51.25,51.26,51.19,51.23,97055.0,47.3135,47.3228,47.2581,47.2951,97055.0
2020-08-13 15:35:00,51.23,51.27,51.2,51.21,45542.0,47.2951,47.332,47.2674,47.2766,45542.0
2020-08-13 15:40:00,51.21,51.27,51.18,51.26,20634.0,47.2766,47.332,47.2489,47.3228,20634.0
2020-08-13 15:45:00,51.26,51.26,51.17,51.21,36823.0,47.3228,47.3228,47.2397,47.2766,36823.0
2020-08-13 15:50:00,51.22,51.26,51.19,51.23,50507.0,47.2858,47.3228,47.2581,47.2951,50507.0
2020-08-13 15:55:00,51.23,51.25,51.18,51.2,464348.0,47.2951,47.3135,47.2489,47.2674,464348.0
2020-08-14 09:30:00,51.14,51.35,51.05,51.17,44830.0,47.212,47.4059,47.1289,47.2397,44830.0
2020-08-14 09:35:00,51.19,51.2,50.97,51.01,36079.0,47.2581,47.2674,47.055,47.092,36079.0
2020-08-14 09:40:00,51.02,51.12,50.9,51.07,79154.0,47.1012,47.1935,46.9904,47.1474,79154.0
2020-08-14 09:45:00,51.07,51.07,50.94,50.98,37258.0,47.1474,47.1474,47.0273,47.0643,37258.0
2020-08-14 09:50:00,50.99,51.19,50.91,51.18,52337.0,47.0735,47.2581,46.9997,47.2489,52337.0
2020-08-14 09:55:00,51.19,51.38,51.17,51.37,65809.0,47.2581,47.4336,47.2397,47.4243,65809.0
2020-08-14 10:00:00,51.38,51.41,51.2,51.22,30537.0,47.4336,47.4612,47.2674,47.2858,30537.0
2020-08-14 10:05:00,51.22,51.31,51.22,51.31,17713.0,47.2858,47.3689,47.2858,47.3689,17713.0
2020-08-14 10:10:00,51.34,51.36,51.19,51.19,20804.0,47.3966,47.4151,47.2581,47.2581,20804.0
2020-08-14 10:15:00,51.19,51.4,51.18,51.26,34161.0,47.2581,47.452,47.2489,47.3228,34161.0
2020-08-14 10:20:00,51.27,51.39,51.18,51.39,32418.0,47.332,47.4428,47.2489,47.4428,32418.0
2020-08-14 10:25:00,51.39,51.41,51.28,51.32,90461.0,47.4428,47.4612,47.3412,47.3782,90461.0
2020-08-14 10:30:00,51.31,51.47,51.29,51.45,25478.0,47.3689,47.5166,47.3505,47.4982,25478.0
2020-08-14 10:35:00,51.46,51.56,51.44,51.55,39500.0,47.5074,47.5997,47.4889,47.5905,39500.0
2020-08-14 10:40:00,51.57,51.57,51.43,51.5,18432.0,47.609,47.609,47.4797,47.5443,18432.0
2020-08-14 10:45:00,51.5,51.56,51.5,51.55,50969.0,47.5443,47.5997,47.5443,47.5905,50969.0
2020-08-14 10:50:00,51.55,51.58,51.48,51.55,102487.0,47.5905,47.6182,47.5259,47.5905,102487.0
2020-08-14 10:55:00,51.55,51.56,51.49,51.51,25116.0,47.5905,47.5997,47.5351,47.5536,25116.0
2020-08-14 11:00:00,51.5,51.52,51.45,51.49,24379.0,47.5443,47.5628,47.4982,47.5351,24379.0
2020-08-14 11:05:00,51.48,51.52,51.45,51.51,73926.0,47.5259,47.5628,47.4982,47.5536,73926.0
2020-08-14 11:10:00,51.51,51.52,51.46,51.52,20357.0,47.5536,47.5628,47.5074,47.5628,20357.0
2020-08-14 11:15:00,51.51,51.57,51.51,51.54,24227.0,47.5536,47.609,47.5536,47.5813,24227.0
2020-08-14 11:20:00,51.53,51.59,51.53,51.53,22183.0,47.572,47.6274,47.572,47.572,22183.0
2020-08-14 11:25:00,51.53,51.53,51.49,51.51,59997.0,47.572,47.572,47.5351,47.5536,59997.0
2020-08-14 11:30:00,51.52,51.54,51.47,51.49,38057.0,47.5628,47.5813,47.5166,47.5351,38057.0
2020-08-14 11:35:00,51.49,51.53,51.47,51.51,19137.0,47.5351,47.572,47.5166,47.5536,19137.0
2020-08-14 11:40:00,51.51,51.54,51.48,51.48,16262.0,47.5536,47.5813,47.5259,47.5259,16262.0
2020-08-14 11:45:00,51.49,51.51,51.4,51.43,24327.0,47.5351,47.5536,47.452,47.4797,24327.0
2020-08-14 11:50:00,51.43,51.45,51.37,51.38,20348.0,47.4797,47.4982,47.4243,47.4336,20348.0
2020-08-14 11:55:00,51.38,51.47,51.37,51.44,34428.0,47.4336,47.5166,47.4243,47.4889,34428.0
2020-08-14 12:00:00,51.45,51.51,51.45,51.5,19919.0,47.4982,47.5536,47.4982,47.5443,19919.0
2020-08-14 12:05:00,51.49,51.5,51.46,51.49,6492.0,47.5351,47.5443,47.5074,47.5351,6492.0
2020-08-14 12:10:00,51.5,51.54,51.49,51.5,23177.0,47.5443,47.5813,47.5351,47.5443,23177.0
2020-08-14 12:15:00,51.49,51.52,51.48,51.49,9249.0,47.5351,47.5628,47.5259,47.5351,9249.0
2020-08-14 12:20:00,51.48,51.51,51.47,51.51,7276.0,47.5259,47.5536,47.5166,47.5536,7276.0
2020-08-14 12:25:00,51.51,51.55,51.51,51.52,17792.0,47.5536,47.5905,47.5536,47.5628,17792.0
2020-08-14 12:30:00,51.52,51.56,51.51,51.55,23002.0,47.5628,47.5997,47.5536,47.5905,23002.0
2020-08-14 12:35:00,51.55,51.55,51.52,51.55,16027.0,47.5905,47.5905,47.5628,47.5905,16027.0
2020-08-14 12:40:00,51.54,51.54,51.48,51.48,72988.0,47.5813,47.5813,47.5259,47.5259,72988.0
2020-08-14 12:45:00,51.48,51.51,51.45,51.45,61146.0,47.5259,47.5536,47.4982,47.4982,61146.0
2020-08-14 12:50:00,51.44,51.46,51.43,51.44,8762.0,47.4889,47.5074,47.4797,47.4889,8762.0
2020-08-14 12:55:00,51.45,51.47,51.43,51.44,18834.0,47.4982,47.5166,47.4797,47.4889,18834.0
2020-08-14 13:00:00,51.43,51.45,51.41,51.44,13793.0,47.4797,47.4982,47.4612,47.4889,13793.0
2020-08-14 13:05:00,51.43,51.44,51.36,51.38,17753.0,47.4797,47.4889,47.4151,47.4336,17753.0
2020-08-14 13:10:00,51.38,51.44,51.38,51.43,17425.0,47.4336,47.4889,47.4336,47.4797,17425.0
2020-08-14 13:15:00,51.42,51.43,51.39,51.39,13971.0,47.4705,47.4797,47.4428,47.4428,13971.0
2020-08-14 13:20:00,51.4,51.44,51.39,51.44,28760.0,47.452,47.4889,47.4428,47.4889,28760.0
2020-08-14 13:25:00,51.45,51.46,51.43,51.46,12929.0,47.4982,47.5074,47.4797,47.5074,12929.0
2020-08-14 13:30:00,51.46,51.48,51.45,51.46,12505.0,47.5074,47.5259,47.4982,47.5074,12505.0
2020-08-14 13:35:00,51.47,51.52,51.46,51.51,10609.0,47.5166,47.5628,47.5074,47.5536,10609.0
2020-08-14 13:40:00,51.52,51.56,51.52,51.55,8167.0,47.5628,47.5997,47.5628,47.5905,8167.0
2020-08-14 13:45:00,51.55,51.6,51.53,51.57,20003.0,47.5905,47.6367,47.572,47.609,20003.0
2020-08-14 13:50:00,51.57,51.64,51.56,51.62,40443.0,47.609,47.6736,47.5997,47.6551,40443.0
2020-08-14 13:55:00,51.62,51.68,51.59,51.68,21721.0,47.6551,47.7105,47.6274,47.7105,21721.0
2020-08-14 14:00:00,51.68,51.68,51.64,51.64,19245.0,47.7105,47.7105,47.6736,47.6736,19245.0
2020-08-14 14:05:00,51.65,51.65,51.61,51.61,30943.0,47.6828,47.6828,47.6459,47.6459,30943.0
2020-08-14 14:10:00,51.63,51.66,51.6,51.65,22960.0,47.6643,47.692,47.6367,47.6828,22960.0
2020-08-14 14:15:00,51.66,51.68,51.62,51.63,12466.0,47.692,47.7105,47.6551,47.6643,12466.0
2020-08-14 14:20:00,51.64,51.65,51.6,51.61,8697.0,47.6736,47.6828,47.6367,47.6459,8697.0
2020-08-14 14:25:00,51.61,51.63,51.58,51.63,19460.0,47.6459,47.6643,47.6182,47.6643,19460.0
2020-08-14 14:30:00,51.61,51.66,51.6,51.6,20104.0,47.6459,47.692,47.6367,47.6367,20104.0
2020-08-14 14:35:00,51.6,51.6,51.57,51.59,13577.0,47.6367,47.6367,47.609,47.6274,13577.0
2020-08-14 14:40:00,51.59,51.6,51.54,51.56,12840.0,47.6274,47.6367,47.5813,47.5997,12840.0
2020-08-14 14:45:00,51.56,51.57,51.52,51.54,13519.0,47.5997,47.609,47.5628,47.5813,13519.0
2020-08-14 14:50:00,51.54,51.6,51.54,51.57,22030.0,47.5813,47.6367,47.5813,47.609,22030.0
2020-08-14 14:55:00,51.58,51.59,51.57,51.57,9732.0,47.6182,47.6274,47.609,47.609,9732.0
2020-08-14 15:00:00,51.57,51.57,51.53,51.54,14354.0,47.609,47.609,47.572,47.5813,14354.0
2020-08-14 15:05:00,51.55,51.56,51.52,51.53,9391.0,47.5905,47.5997,47.5628,47.572,9391.0
2020-08-14 15:10:00,51.53,51.53,51.46,51.46,21285.0,47.572,47.572,47.5074,47.5074,21285.0
2020-08-14 15:15:00,51.46,51.47,51.42,51.43,11489.0,47.5074,47.5166,47.4705,47.4797,11489.0
2020-08-14 15:20:00,51.45,51.47,51.43,51.44,6595.0,47.4982,47.5166,47.4797,47.4889,6595.0
2020-08-14 15:25:00,51.45,51.52,51.44,51.49,19647.0,47.4982,47.5628,47.4889,47.5351,19647.0
2020-08-14 15:30:00,51.49,51.5,51.45,51.45,19278.0,47.5351,47.5443,47.4982,47.4982,19278.0
2020-08-14 15:35:00,51.45,51.45,51.4,51.4,20082.0,47.4982,47.4982,47.452,47.452,20082.0
2020-08-14 15:40:00,51.4,51.47,51.38,51.47,28219.0,47.452,47.5166,47.4336,47.5166,28219.0
2020-08-14 15:45:00,51.47,51.48,51.4,51.4,36198.0,47.5166,47.5259,47.452,47.452,36198.0
2020-08-14 15:50:00,51.4,51.52,51.39,51.52,61731.0,47.452,47.5628,47.4428,47.5628,61731.0
2020-08-14 15:55:00,51.51,51.54,51.49,51.52,175113.0,47.5536,47.5813,47.5351,47.5628,175113.0
2020-08-17 09:30:00,51.91,52.1,51.88,51.94,82208.0,47.9228,48.0982,47.8951,47.9505,82208.0
2020-08-17 09:35:00,51.97,52.06,51.9,51.97,26965.0,47.9782,48.0613,47.9136,47.9782,26965.0
2020-08-17 09:40:00,51.98,52.03,51.93,52.01,31617.0,47.9875,48.0336,47.9413,48.0152,31617.0
2020-08-17 09:45:00,52.03,52.14,52.02,52.09,37133.0,48.0336,48.1352,48.0244,48.089,37133.0
2020-08-17 09:50:00,52.11,52.13,52.08,52.12,56246.0,48.1075,48.1259,48.0798,48.1167,56246.0
2020-08-17 09:55:00,52.13,52.16,52.03,52.04,32121.0,48.1259,48.1536,48.0336,48.0429,32121.0
2020-08-17 10:00:00,52.04,52.09,51.83,51.9,70331.0,48.0429,48.089,47.849,47.9136,70331.0
2020-08-17 10:05:00,51.92,51.96,51.88,51.92,18550.0,47.9321,47.969,47.8951,47.9321,18550.0
2020-08-17 10:10:00,51.93,52.01,51.93,51.94,36249.0,47.9413,48.0152,47.9413,47.9505,36249.0
2020-08-17 10:15:00,51.94,51.98,51.9,51.9,24147.0,47.9505,47.9875,47.9136,47.9136,24147.0
2020-08-17 10:20:00,51.92,52.04,51.9,52.03,37710.0,47.9321,48.0429,47.9136,48.0336,37710.0
2020-08-17 10:25:00,52.04,52.1,52.04,52.07,25878.0,48.0429,48.0982,48.0429,48.0706,25878.0
2020-08-17 10:30:00,52.06,52.11,52.04,52.08,25212.0,48.0613,48.1075,48.0429,48.0798,25212.0
2020-08-17 10:35:00,52.09,52.15,52.07,52.11,18181.0,48.089,48.1444,48.0706,48.1075,18181.0
2020-08-17 10:40:00,52.12,52.12,52.04,52.05,21054.0,48.1167,48.1167,48.0429,48.0521,21054.0
2020-08-17 10:45:00,52.06,52.06,52.01,52.06,17355.0,48.0613,48.0613,48.0152,48.0613,17355.0
2020-08-17 10:50:00,52.07,52.09,52.03,52.05,33656.0,48.0706,48.089,48.0336,48.0521,33656.0
2020-08-17 10:55:00,52.05,52.08,52.03,52.06,21943.0,48.0521,48.0798,48.0336,48.0613,21943.0
2020-08-17 11:00:00,52.07,52.11,52.07,52.08,24679.0,48.0706,48.1075,48.0706,48.0798,24679.0
2020-08-17 11:05:00,52.09,52.2,52.08,52.2,44877.0,48.089,48.1906,48.0798,48.1906,44877.0
2020-08-17 11:10:00,52.21,52.3,52.2,52.3,19896.0,48.1998,48.2829,48.1906,48.2829,19896.0
2020-08-17 11:15:00,52.3,52.36,52.29,52.36,29418.0,48.2829,48.3383,48.2737,48.3383,29418.0
2020-08-17 11:20:00,52.37,52.42,52.36,52.39,13241.0,48.3475,48.3937,48.3383,48.366,13241.0
2020-08-17 11:25:00,52.39,52.42,52.38,52.39,16207.0,48.366,48.3937,48.3567,48.366,16207.0
2020-08-17 11:30:00,52.39,52.46,52.37,52.38,17146.0,48.366,48.4306,48.3475,48.3567,17146.0
2020-08-17 11:35:00,52.37,52.41,52.37,52.41,9730.0,48.3475,48.3844,48.3475,48.3844,9730.0
2020-08-17 11:40:00,52.4,52.46,52.4,52.43,11247.0,48.3752,48.4306,48.3752,48.4029,11247.0
2020-08-17 11:45:00,52.43,52.51,52.42,52.49,15412.0,48.4029,48.4768,48.3937,48.4583,15412.0
2020-08-17 11:50:00,52.49,52.52,52.46,52.5,19268.0,48.4583,48.486,48.4306,48.4675,19268.0
2020-08-17 11:55:00,52.49,52.51,52.46,52.49,15008.0,48.4583,48.4768,48.4306,48.4583,15008.0
2020-08-17 12:00:00,52.5,52.5,52.47,52.5,10242.0,48.4675,48.4675,48.4398,48.4675,10242.0
2020-08-17 12:05:00,52.49,52.54,52.49,52.51,26114.0,48.4583,48.5045,48.4583,48.4768,26114.0
2020-08-17 12:10:00,52.51,52.55,52.5,52.55,27673.0,48.4768,48.5137,48.4675,48.5137,27673.0
2020-08-17 12:15:00,52.54,52.59,52.54,52.59,28575.0,48.5045,48.5506,48.5045,48.5506,28575.0
2020-08-17 12:20:00,52.59,52.66,52.58,52.64,37075.0,48.5506,48.6152,48.5414,48.5968,37075.0
2020-08-17 12:25:00,52.65,52.67,52.63,52.67,20566.0,48.606,48.6245,48.5875,48.6245,20566.0
2020-08-17 12:30:00,52.67,52.68,52.64,52.68,23399.0,48.6245,48.6337,48.5968,48.6337,23399.0
2020-08-17 12:35:00,52.68,52.7,52.61,52.62,34094.0,48.6337,48.6522,48.5691,48.5783,34094.0
2020-08-17 12:40:00,52.62,52.63,52.57,52.63,53917.0,48.5783,48.5875,48.5321,48.5875,53917.0
2020-08-17 12:45:00,52.63,52.65,52.61,52.62,29920.0,48.5875,48.606,48.5691,48.5783,29920.0
2020-08-17 12:50:00,52.61,52.63,52.59,52.59,35229.0,48.5691,48.5875,48.5506,48.5506,35229.0
2020-08-17 12:55:00,52.59,52.64,52.59,52.64,12159.0,48.5506,48.5968,48.5506,48.5968,12159.0
2020-08-17 13:00:00,52.64,52.65,52.58,52.59,11071.0,48.5968,48.606,48.5414,48.5506,11071.0
2020-08-17 13:05:00,52.6,52.6,52.55,52.57,6602.0,48.5598,48.5598,48.5137,48.5321,6602.0
2020-08-17 13:10:00,52.56,52.63,52.56,52.63,20774.0,48.5229,48.5875,48.5229,48.5875,20774.0
2020-08-17 13:15:00,52.64,52.66,52.62,52.66,36547.0,48.5968,48.6152,48.5783,48.6152,36547.0
2020-08-17 13:20:00,52.66,52.69,52.65,52.68,25113.0,48.6152,48.6429,48.606,48.6337,25113.0
2020-08-17 13:25:00,52.67,52.68,52.62,52.66,22236.0,48.6245,48.6337,48.5783,48.6152,22236.0
2020-08-17 13:30:00,52.66,52.68,52.64,52.64,14536.0,48.6152,48.6337,48.5968,48.5968,14536.0
2020-08-17 13:35:00,52.65,52.65,52.6,52.61,11596.0,48.606,48.606,48.5598,48.5691,11596.0
2020-08-17 13:40:00,52.6,52.62,52.58,52.61,131104.0,48.5598,48.5783,48.5414,48.5691,131104.0
2020-08-17 13:45:00,52.61,52.63,52.6,52.63,21920.0,48.5691,48.5875,48.5598,48.5875,21920.0
2020-08-17 13:50:00,52.63,52.64,52.58,52.6,15621.0,48.5875,48.5968,48.5414,48.5598,15621.0
2020-08-17 13:55:00,52.59,52.65,52.59,52.64,20031.0,48.5506,48.606,48.5506,48.5968,20031.0
2020-08-17 14:00:00,52.65,52.68,52.63,52.67,23234.0,48.606,48.6337,48.5875,48.6245,23234.0
2020-08-17 14:05:00,52.67,52.67,52.61,52.64,32001.0,48.6245,48.6245,48.5691,48.5968,32001.0
2020-08-17 14:10:00,52.64,52.66,52.61,52.66,10997.0,48.5968,48.6152,48.5691,48.6152,10997.0
2020-08-17 14:15:00,52.67,52.7,52.66,52.69,8986.0,48.6245,48.6522,48.6152,48.6429,8986.0
2020-08-17 14:20:00,52.68,52.7,52.66,52.67,13389.0,48.6337,48.6522,48.6152,48.6245,13389.0
2020-08-17 14:25:00,52.67,52.72,52.67,52.71,13168.0,48.6245,48.6706,48.6245,48.6614,13168.0
2020-08-17 14:30:00,52.72,52.74,52.71,52.71,11472.0,48.6706,48.6891,48.6614,48.6614,11472.0
2020-08-17 14:35:00,52.71,52.73,52.69,52.73,10505.0,48.6614,48.6799,48.6429,48.6799,10505.0
2020-08-17 14:40:00,52.73,52.75,52.73,52.75,13698.0,48.6799,48.6983,48.6799,48.6983,13698.0
2020-08-17 14:45:00,52.75,52.76,52.73,52.73,12011.0,48.6983,48.7076,48.6799,48.6799,12011.0
2020-08-17 14:50:00,52.73,52.73,52.66,52.66,26711.0,48.6799,48.6799,48.6152,48.6152,26711.0
2020-08-17 14:55:00,52.66,52.7,52.65,52.7,23894.0,48.6152,48.6522,48.606,48.6522,23894.0
2020-08-17 15:00:00,52.69,52.7,52.66,52.66,15434.0,48.6429,48.6522,48.6152,48.6152,15434.0
2020-08-17 15:05:00,52.68,52.72,52.68,52.72,9181.0,48.6337,48.6706,48.6337,48.6706,9181.0
2020-08-17 15:10:00,52.73,52.75,52.7,52.74,25200.0,48.6799,48.6983,48.6522,48.6891,25200.0
2020-08-17 15:15:00,52.74,52.77,52.71,52.76,16940.0,48.6891,48.7168,48.6614,48.7076,16940.0
2020-08-17 15:20:00,52.76,52.77,52.74,52.75,22371.0,48.7076,48.7168,48.6891,48.6983,22371.0
2020-08-17 15:25:00,52.75,52.76,52.74,52.76,36809.0,48.6983,48.7076,48.6891,48.7076,36809.0
2020-08-17 15:30:00,52.76,52.79,52.75,52.79,93569.0,48.7076,48.7352,48.6983,48.7352,93569.0
2020-08-17 15:35:00,52.79,52.79,52.7,52.71,60149.0,48.7352,48.7352,48.6522,48.6614,60149.0
2020-08-17 15:40:00,52.71,52.75,52.7,52.71,142861.0,48.6614,48.6983,48.6522,48.6614,142861.0
2020-08-17 15:45:00,52.71,52.75,52.68,52.72,64346.0,48.6614,48.6983,48.6337,48.6706,64346.0
2020-08-17 15:50:00,52.73,52.75,52.69,52.72,130618.0,48.6799,48.6983,48.6429,48.6706,130618.0
2020-08-17 15:55:00,52.72,52.74,52.68,52.72,306205.0,48.6706,48.6891,48.6337,48.6706,306205.0
2020-08-18 09:30:00,52.61,52.61,51.74,51.86,255662.0,48.5691,48.5691,47.7659,47.8767,255662.0
2020-08-18 09:35:00,51.86,52.16,51.84,52.06,236146.0,47.8767,48.1536,47.8582,48.0613,236146.0
2020-08-18 09:40:00,52.07,52.17,51.95,52.02,75288.0,48.0706,48.1629,47.9598,48.0244,75288.0
2020-08-18 09:45:00,52.03,52.07,51.93,51.96,48668.0,48.0336,48.0706,47.9413,47.969,48668.0
2020-08-18 09:50:00,51.95,52.01,51.86,51.86,103388.0,47.9598,48.0152,47.8767,47.8767,103388.0
2020-08-18 09:55:00,51.87,51.97,51.86,51.96,118401.0,47.8859,47.9782,47.8767,47.969,118401.0
2020-08-18 10:00:00,51.96,52.14,51.94,52.12,59906.0,47.969,48.1352,47.9505,48.1167,59906.0
2020-08-18 10:05:00,52.12,52.12,51.88,51.9,86132.0,48.1167,48.1167,47.8951,47.9136,86132.0
2020-08-18 10:10:00,51.88,51.98,51.86,51.97,36315.0,47.8951,47.9875,47.8767,47.9782,36315.0
2020-08-18 10:15:00,51.98,52.13,51.97,52.12,58542.0,47.9875,48.1259,47.9782,48.1167,58542.0
2020-08-18 10:20:00,52.12,52.12,52.01,52.02,53304.0,48.1167,48.1167,48.0152,48.0244,53304.0
2020-08-18 10:25:00,52.01,52.05,51.86,51.87,68778.0,48.0152,48.0521,47.8767,47.8859,68778.0
2020-08-18 10:30:00,51.87,51.87,51.77,51.81,114482.0,47.8859,47.8859,47.7936,47.8305,114482.0
2020-08-18 10:35:00,51.82,51.87,51.79,51.82,61289.0,47.8398,47.8859,47.8121,47.8398,61289.0
2020-08-18 10:40:00,51.82,51.98,51.81,51.9,51745.0,47.8398,47.9875,47.8305,47.9136,51745.0
2020-08-18 10:45:00,51.9,51.91,51.85,51.91,13956.0,47.9136,47.9228,47.8675,47.9228,13956.0
2020-08-18 10:50:00,51.91,51.96,51.87,51.87,18945.0,47.9228,47.969,47.8859,47.8859,18945.0
2020-08-18 10:55:00,51.87,51.94,51.84,51.94,17981.0,47.8859,47.9505,47.8582,47.9505,17981.0
2020-08-18 11:00:00,51.94,51.97,51.92,51.94,21604.0,47.9505,47.9782,47.9321,47.9505,21604.0
2020-08-18 11:05:00,51.95,52.06,51.94,52.06,42702.0,47.9598,48.0613,47.9505,48.0613,42702.0
2020-08-18 11:10:00,52.07,52.11,52.07,52.09,15930.0,48.0706,48.1075,48.0706,48.089,15930.0
2020-08-18 11:15:00,52.08,52.14,52.05,52.13,27283.0,48.0798,48.1352,48.0521,48.1259,27283.0
2020-08-18 11:20:00,52.14,52.17,52.07,52.17,23688.0,48.1352,48.1629,48.0706,48.1629,23688.0
2020-08-18 11:25:00,52.22,52.25,52.18,52.22,71645.0,48.209,48.2367,48.1721,48.209,71645.0
2020-08-18 11:30:00,52.22,52.27,52.2,52.23,13699.0,48.209,48.2552,48.1906,48.2183,13699.0
2020-08-18 11:35:00,52.24,52.26,52.18,52.19,15406.0,48.2275,48.246,48.1721,48.1813,15406.0
2020-08-18 11:40:00,52.19,52.25,52.19,52.22,19000.0,48.1813,48.2367,48.1813,48.209,19000.0
2020-08-18 11:45:00,52.22,52.24,52.15,52.16,14201.0,48.209,48.2275,48.1444,48.1536,14201.0
2020-08-18 11:50:00,52.15,52.18,52.11,52.18,16839.0,48.1444,48.1721,48.1075,48.1721,16839.0
2020-08-18 11:55:00,52.18,52.25,52.17,52.23,28884.0,48.1721,48.2367,48.1629,48.2183,28884.0
2020-08-18 12:00:00,52.23,52.26,52.19,52.23,27170.0,48.2183,48.246,48.1813,48.2183,27170.0
2020-08-18 12:05:00,52.23,52.3,52.2,52.27,10347.0,48.2183,48.2829,48.1906,48.2552,10347.0
2020-08-18 12:10:00,52.27,52.32,52.24,52.26,17113.0,48.2552,48.3014,48.2275,48.246,17113.0
2020-08-18 12:15:00,52.25,52.29,52.23,52.28,35062.0,48.2367,48.2737,48.2183,48.2644,35062.0
2020-08-18 12:20:00,52.29,52.31,52.26,52.28,11197.0,48.2737,48.2921,48.246,48.2644,11197.0
2020-08-18 12:25:00,52.29,52.34,52.29,52.32,9273.0,48.2737,48.3198,48.2737,48.3014,9273.0
2020-08-18 12:30:00,52.33,52.38,52.31,52.38,12801.0,48.3106,48.3567,48.2921,48.3567,12801.0
2020-08-18 12:35:00,52.39,52.39,52.33,52.37,25999.0,48.366,48.366,48.3106,48.3475,25999.0
2020-08-18 12:40:00,52.37,52.4,52.35,52.39,33930.0,48.3475,48.3752,48.329,48.366,33930.0
2020-08-18 12:45:00,52.38,52.4,52.36,52.39,22123.0,48.3567,48.3752,48.3383,48.366,22123.0
2020-08-18 12:50:00,52.41,52.41,52.36,52.38,14455.0,48.3844,48.3844,48.3383,48.3567,14455.0
2020-08-18 12:55:00,52.39,52.42,52.36,52.41,11275.0,48.366,48.3937,48.3383,48.3844,11275.0
2020-08-18 13:00:00,52.41,52.43,52.38,52.42,12606.0,48.3844,48.4029,48.3567,48.3937,12606.0
2020-08-18 13:05:00,52.43,52.45,52.42,52.44,10585.0,48.4029,48.4214,48.3937,48.4121,10585.0
2020-08-18 13:10:00,52.43,52.43,52.39,52.4,18342.0,48.4029,48.4029,48.366,48.3752,18342.0
2020-08-18 13:15:00,52.4,52.4,52.36,52.38,9793.0,48.3752,48.3752,48.3383,48.3567,9793.0
2020-08-18 13:20:00,52.38,52.39,52.32,52.35,14410.0,48.3567,48.366,48.3014,48.329,14410.0
2020-08-18 13:25:00,52.35,52.4,52.35,52.37,24566.0,48.329,48.3752,48.329,48.3475,24566.0
2020-08-18 13:30:00,52.37,52.38,52.32,52.33,13930.0,48.3475,48.3567,48.3014,48.3106,13930.0
2020-08-18 13:35:00,52.34,52.34,52.31,52.34,10244.0,48.3198,48.3198,48.2921,48.3198,10244.0
2020-08-18 13:40:00,52.34,52.35,52.3,52.31,28015.0,48.3198,48.329,48.2829,48.2921,28015.0
2020-08-18 13:45:00,52.31,52.34,52.3,52.34,21776.0,48.2921,48.3198,48.2829,48.3198,21776.0
2020-08-18 13:50:00,52.34,52.35,52.32,52.35,30886.0,48.3198,48.329,48.3014,48.329,30886.0
2020-08-18 13:55:00,52.35,52.36,52.33,52.35,20727.0,48.329,48.3383,48.3106,48.329,20727.0
2020-08-18 14:00:00,52.35,52.37,52.33,52.37,39533.0,48.329,48.3475,48.3106,48.3475,39533.0
2020-08-18 14:05:00,52.38,52.44,52.38,52.43,33567.0,48.3567,48.4121,48.3567,48.4029,33567.0
2020-08-18 14:10:00,52.43,52.43,52.38,52.4,17626.0,48.4029,48.4029,48.3567,48.3752,17626.0
2020-08-18 14:15:00,52.39,52.46,52.38,52.43,26745.0,48.366,48.4306,48.3567,48.4029,26745.0
2020-08-18 14:20:00,52.43,52.47,52.42,52.47,35456.0,48.4029,48.4398,48.3937,48.4398,35456.0
2020-08-18 14:25:00,52.46,52.48,52.43,52.43,24931.0,48.4306,48.4491,48.4029,48.4029,24931.0
2020-08-18 14:30:00,52.43,52.45,52.42,52.43,14938.0,48.4029,48.4214,48.3937,48.4029,14938.0
2020-08-18 14:35:00,52.43,52.47,52.42,52.43,17703.0,48.4029,48.4398,48.3937,48.4029,17703.0
2020-08-18 14:40:00,52.43,52.44,52.4,52.41,27109.0,48.4029,48.4121,48.3752,48.3844,27109.0
2020-08-18 14:45:00,52.41,52.42,52.38,52.41,18525.0,48.3844,48.3937,48.3567,48.3844,18525.0
2020-08-18 14:50:00,52.4,52.44,52.39,52.42,20752.0,48.3752,48.4121,48.366,48.3937,20752.0
2020-08-18 14:55:00,52.42,52.47,52.42,52.44,26583.0,48.3937,48.4398,48.3937,48.4121,26583.0
2020-08-18 15:00:00,52.44,52.46,52.38,52.38,25319.0,48.4121,48.4306,48.3567,48.3567,25319.0
2020-08-18 15:05:00,52.39,52.42,52.38,52.39,27373.0,48.366,48.3937,48.3567,48.366,27373.0
2020-08-18 15:10:00,52.39,52.41,52.37,52.4,32293.0,48.366,48.3844,48.3475,48.3752,32293.0
2020-08-18 15:15:00,52.41,52.43,52.35,52.38,28589.0,48.3844,48.4029,48.329,48.3567,28589.0
2020-08-18 15:20:00,52.39,52.41,52.37,52.4,36162.0,48.366,48.3844,48.3475,48.3752,36162.0
2020-08-18 15:25:00,52.38,52.39,52.33,52.33,46212.0,48.3567,48.366,48.3106,48.3106,46212.0
2020-08-18 15:30:00,52.33,52.38,52.33,52.37,65028.0,48.3106,48.3567,48.3106,48.3475,65028.0
2020-08-18 15:35:00,52.38,52.4,52.36,52.38,51963.0,48.3567,48.3752,48.3383,48.3567,51963.0
2020-08-18 15:40:00,52.38,52.43,52.38,52.39,92814.0,48.3567,48.4029,48.3567,48.366,92814.0
2020-08-18 15:45:00,52.38,52.39,52.28,52.29,374634.0,48.3567,48.366,48.2644,48.2737,374634.0
2020-08-18 15:50:00,52.28,52.29,52.22,52.23,96614.0,48.2644,48.2737,48.209,48.2183,96614.0
2020-08-18 15:55:00,52.23,52.31,52.22,52.29,231835.0,48.2183,48.2921,48.209,48.2737,231835.0
2020-08-19 09:30:00,52.25,52.38,52.18,52.34,29554.0,48.2367,48.3567,48.1721,48.3198,29554.0
2020-08-19 09:35:00,52.38,52.48,52.29,52.32,45308.0,48.3567,48.4491,48.2737,48.3014,45308.0
2020-08-19 09:40:00,52.31,52.49,52.26,52.46,41159.0,48.2921,48.4583,48.246,48.4306,41159.0
2020-08-19 09:45:00,52.47,52.58,52.41,52.43,47153.0,48.4398,48.5414,48.3844,48.4029,47153.0
2020-08-19 09:50:00,52.42,52.66,52.41,52.54,51274.0,48.3937,48.6152,48.3844,48.5045,51274.0
2020-08-19 09:55:00,52.53,52.66,52.53,52.61,41227.0,48.4952,48.6152,48.4952,48.5691,41227.0
2020-08-19 10:00:00,52.61,52.7,52.59,52.62,28074.0,48.5691,48.6522,48.5506,48.5783,28074.0
2020-08-19 10:05:00,52.63,52.67,52.52,52.56,33964.0,48.5875,48.6245,48.486,48.5229,33964.0
2020-08-19 10:10:00,52.56,52.62,52.5,52.59,24022.0,48.5229,48.5783,48.4675,48.5506,24022.0
2020-08-19 10:15:00,52.59,52.6,52.53,52.55,24771.0,48.5506,48.5598,48.4952,48.5137,24771.0
2020-08-19 10:20:00,52.55,52.59,52.5,52.57,26524.0,48.5137,48.5506,48.4675,48.5321,26524.0
2020-08-19 10:25:00,52.58,52.64,52.53,52.64,32577.0,48.5414,48.5968,48.4952,48.5968,32577.0
2020-08-19 10:30:00,52.64,52.73,52.6,52.67,29664.0,48.5968,48.6799,48.5598,48.6245,29664.0
2020-08-19 10:35:00,52.67,52.75,52.63,52.63,64029.0,48.6245,48.6983,48.5875,48.5875,64029.0
2020-08-19 10:40:00,52.63,52.77,52.62,52.76,35234.0,48.5875,48.7168,48.5783,48.7076,35234.0
2020-08-19 10:45:00,52.77,52.8,52.66,52.68,13401.0,48.7168,48.7445,48.6152,48.6337,13401.0
2020-08-19 10:50:00,52.64,52.69,52.64,52.67,18482.0,48.5968,48.6429,48.5968,48.6245,18482.0
2020-08-19 10:55:00,52.68,52.75,52.67,52.71,22925.0,48.6337,48.6983,48.6245,48.6614,22925.0
2020-08-19 11:00:00,52.7,52.78,52.68,52.69,35538.0,48.6522,48.726,48.6337,48.6429,35538.0
2020-08-19 11:05:00,52.69,52.69,52.46,52.49,44897.0,48.6429,48.6429,48.4306,48.4583,44897.0
2020-08-19 11:10:00,52.52,52.55,52.48,52.51,47046.0,48.486,48.5137,48.4491,48.4768,47046.0
2020-08-19 11:15:00,52.51,52.56,52.49,52.52,49400.0,48.4768,48.5229,48.4583,48.486,49400.0
2020-08-19 11:20:00,52.51,52.63,52.5,52.62,50271.0,48.4768,48.5875,48.4675,48.5783,50271.0
2020-08-19 11:25:00,52.62,52.7,52.58,52.69,71437.0,48.5783,48.6522,48.5414,48.6429,71437.0
2020-08-19 11:30:00,52.7,52.76,52.64,52.66,38923.0,48.6522,48.7076,48.5968,48.6152,38923.0
2020-08-19 11:35:00,52.67,52.69,52.61,52.62,18079.0,48.6245,48.6429,48.5691,48.5783,18079.0
2020-08-19 11:40:00,52.61,52.63,52.58,52.6,26653.0,48.5691,48.5875,48.5414,48.5598,26653.0
2020-08-19 11:45:00,52.59,52.62,52.54,52.61,27614.0,48.5506,48.5783,48.5045,48.5691,27614.0
2020-08-19 11:50:00,52.61,52.63,52.6,52.6,18060.0,48.5691,48.5875,48.5598,48.5598,18060.0
2020-08-19 11:55:00,52.6,52.64,52.58,52.62,23062.0,48.5598,48.5968,48.5414,48.5783,23062.0
2020-08-19 12:00:00,52.62,52.65,52.6,52.62,12639.0,48.5783,48.606,48.5598,48.5783,12639.0
2020-08-19 12:05:00,52.62,52.64,52.59,52.59,28518.0,48.5783,48.5968,48.5506,48.5506,28518.0
2020-08-19 12:10:00,52.59,52.66,52.59,52.63,10467.0,48.5506,48.6152,48.5506,48.5875,10467.0
2020-08-19 12:15:00,52.62,52.62,52.6,52.61,14448.0,48.5783,48.5783,48.5598,48.5691,14448.0
2020-08-19 12:20:00,52.61,52.68,52.59,52.65,32876.0,48.5691,48.6337,48.5506,48.606,32876.0
2020-08-19 12:25:00,52.65,52.68,52.64,52.66,6750.0,48.606,48.6337,48.5968,48.6152,6750.0
2020-08-19 12:30:00,52.67,52.67,52.61,52.64,28232.0,48.6245,48.6245,48.5691,48.5968,28232.0
2020-08-19 12:35:00,52.64,52.7,52.63,52.68,31659.0,48.5968,48.6522,48.5875,48.6337,31659.0
2020-08-19 12:40:00,52.68,52.69,52.6,52.6,35620.0,48.6337,48.6429,48.5598,48.5598,35620.0
2020-08-19 12:45:00,52.61,52.61,52.56,52.59,17066.0,48.5691,48.5691,48.5229,48.5506,17066.0
2020-08-19 12:50:00,52.58,52.6,52.54,52.57,28266.0,48.5414,48.5598,48.5045,48.5321,28266.0
2020-08-19 12:55:00,52.57,52.59,52.55,52.56,8050.0,48.5321,48.5506,48.5137,48.5229,8050.0
2020-08-19 13:00:00,52.55,52.55,52.49,52.5,21163.0,48.5137,48.5137,48.4583,48.4675,21163.0
2020-08-19 13:05:00,52.5,52.51,52.48,52.49,30010.0,48.4675,48.4768,48.4491,48.4583,30010.0
2020-08-19 13:10:00,52.48,52.5,52.45,52.5,55424.0,48.4491,48.4675,48.4214,48.4675,55424.0
2020-08-19 13:15:00,52.51,52.61,52.5,52.61,19468.0,48.4768,48.5691,48.4675,48.5691,19468.0
2020-08-19 13:20:00,52.61,52.64,52.6,52.64,10490.0,48.5691,48.5968,48.5598,48.5968,10490.0
2020-08-19 13:25:00,52.64,52.65,52.59,52.6,10345.0,48.5968,48.606,48.5506,48.5598,10345.0
2020-08-19 13:30:00,52.61,52.64,52.6,52.61,7267.0,48.5691,48.5968,48.5598,48.5691,7267.0
2020-08-19 13:35:00,52.61,52.62,52.58,52.62,8850.0,48.5691,48.5783,48.5414,48.5783,8850.0
2020-08-19 13:40:00,52.61,52.64,52.6,52.61,13559.0,48.5691,48.5968,48.5598,48.5691,13559.0
2020-08-19 13:45:00,52.6,52.62,52.57,52.61,11126.0,48.5598,48.5783,48.5321,48.5691,11126.0
2020-08-19 13:50:00,52.61,52.61,52.53,52.56,6899.0,48.5691,48.5691,48.4952,48.5229,6899.0
2020-08-19 13:55:00,52.57,52.58,52.54,52.57,5986.0,48.5321,48.5414,48.5045,48.5321,5986.0
2020-08-19 14:00:00,52.58,52.58,52.52,52.56,8108.0,48.5414,48.5414,48.486,48.5229,8108.0
2020-08-19 14:05:00,52.55,52.56,52.47,52.52,22568.0,48.5137,48.5229,48.4398,48.486,22568.0
2020-08-19 14:10:00,52.51,52.52,52.42,52.42,10818.0,48.4768,48.486,48.3937,48.3937,10818.0
2020-08-19 14:15:00,52.4,52.42,52.29,52.29,43616.0,48.3752,48.3937,48.2737,48.2737,43616.0
2020-08-19 14:20:00,52.29,52.37,52.2,52.36,53046.0,48.2737,48.3475,48.1906,48.3383,53046.0
2020-08-19 14:25:00,52.37,52.42,52.25,52.3,123312.0,48.3475,48.3937,48.2367,48.2829,123312.0
2020-08-19 14:30:00,52.31,52.38,52.27,52.37,71069.0,48.2921,48.3567,48.2552,48.3475,71069.0
2020-08-19 14:35:00,52.36,52.36,52.27,52.29,18730.0,48.3383,48.3383,48.2552,48.2737,18730.0
2020-08-19 14:40:00,52.29,52.33,52.27,52.29,11809.0,48.2737,48.3106,48.2552,48.2737,11809.0
2020-08-19 14:45:00,52.3,52.41,52.3,52.37,11859.0,48.2829,48.3844,48.2829,48.3475,11859.0
2020-08-19 14:50:00,52.39,52.41,52.35,52.36,29881.0,48.366,48.3844,48.329,48.3383,29881.0
2020-08-19 14:55:00,52.36,52.44,52.36,52.39,32105.0,48.3383,48.4121,48.3383,48.366,32105.0
2020-08-19 15:00:00,52.38,52.42,52.36,52.4,18993.0,48.3567,48.3937,48.3383,48.3752,18993.0
2020-08-19 15:05:00,52.4,52.45,52.4,52.42,12325.0,48.3752,48.4214,48.3752,48.3937,12325.0
2020-08-19 15:10:00,52.43,52.45,52.41,52.42,19490.0,48.4029,48.4214,48.3844,48.3937,19490.0
2020-08-19 15:15:00,52.41,52.44,52.4,52.4,16377.0,48.3844,48.4121,48.3752,48.3752,16377.0
2020-08-19 15:20:00,52.39,52.4,52.34,52.37,19301.0,48.366,48.3752,48.3198,48.3475,19301.0
2020-08-19 15:25:00,52.37,52.41,52.33,52.37,113853.0,48.3475,48.3844,48.3106,48.3475,113853.0
2020-08-19 15:30:00,52.37,52.41,52.36,52.39,27856.0,48.3475,48.3844,48.3383,48.366,27856.0
2020-08-19 15:35:00,52.39,52.42,52.34,52.35,23069.0,48.366,48.3937,48.3198,48.329,23069.0
2020-08-19 15:40:00,52.34,52.42,52.32,52.41,83748.0,48.3198,48.3937,48.3014,48.3844,83748.0
2020-08-19 15:45:00,52.41,52.41,52.29,52.29,42962.0,48.3844,48.3844,48.2737,48.2737,42962.0
2020-08-19 15:50:00,52.28,52.29,52.2,52.27,70572.0,48.2644,48.2737,48.1906,48.2552,70572.0
2020-08-19 15:55:00,52.27,52.39,52.26,52.34,290602.0,48.2552,48.366,48.246,48.3198,290602.0
2020-08-20 09:30:00,52.06,52.12,51.81,52.12,44033.0,48.0613,48.1167,47.8305,48.1167,44033.0
2020-08-20 09:35:00,52.13,52.25,52.0,52.0,32650.0,48.1259,48.2367,48.0059,48.0059,32650.0
2020-08-20 09:40:00,52.0,52.12,51.97,52.06,46090.0,48.0059,48.1167,47.9782,48.0613,46090.0
2020-08-20 09:45:00,52.04,52.13,51.99,52.02,23719.0,48.0429,48.1259,47.9967,48.0244,23719.0
2020-08-20 09:50:00,52.01,52.08,51.99,52.05,14932.0,48.0152,48.0798,47.9967,48.0521,14932.0
2020-08-20 09:55:00,52.06,52.06,51.9,51.9,25543.0,48.0613,48.0613,47.9136,47.9136,25543.0
2020-08-20 10:00:00,51.89,51.98,51.83,51.93,25399.0,47.9044,47.9875,47.849,47.9413,25399.0
2020-08-20 10:05:00,51.95,51.99,51.8,51.88,74621.0,47.9598,47.9967,47.8213,47.8951,74621.0
2020-08-20 10:10:00,51.89,52.07,51.87,52.07,90914.0,47.9044,48.0706,47.8859,48.0706,90914.0
2020-08-20 10:15:00,52.06,52.13,52.05,52.11,28500.0,48.0613,48.1259,48.0521,48.1075,28500.0
2020-08-20 10:20:00,52.11,52.16,52.08,52.13,44904.0,48.1075,48.1536,48.0798,48.1259,44904.0
2020-08-20 10:25:00,52.13,52.17,52.11,52.14,50092.0,48.1259,48.1629,48.1075,48.1352,50092.0
2020-08-20 10:30:00,52.14,52.2,52.03,52.06,23051.0,48.1352,48.1906,48.0336,48.0613,23051.0
2020-08-20 10:35:00,52.08,52.15,52.07,52.08,11532.0,48.0798,48.1444,48.0706,48.0798,11532.0
2020-08-20 10:40:00,52.05,52.1,51.98,51.99,7395.0,48.0521,48.0982,47.9875,47.9967,7395.0
2020-08-20 10:45:00,52.01,52.05,51.98,52.04,10199.0,48.0152,48.0521,47.9875,48.0429,10199.0
2020-08-20 10:50:00,52.05,52.12,52.04,52.1,8275.0,48.0521,48.1167,48.0429,48.0982,8275.0
2020-08-20 10:55:00,52.11,52.11,52.01,52.01,7994.0,48.1075,48.1075,48.0152,48.0152,7994.0
2020-08-20 11:00:00,52.01,52.1,52.01,52.09,7607.0,48.0152,48.0982,48.0152,48.089,7607.0
2020-08-20 11:05:00,52.12,52.13,52.03,52.04,5160.0,48.1167,48.1259,48.0336,48.0429,5160.0
2020-08-20 11:10:00,52.05,52.08,52.03,52.03,7354.0,48.0521,48.0798,48.0336,48.0336,7354.0
2020-08-20 11:15:00,52.03,52.05,51.92,51.92,11221.0,48.0336,48.0521,47.9321,47.9321,11221.0
2020-08-20 11:20:00,51.91,51.91,51.83,51.88,138073.0,47.9228,47.9228,47.849,47.8951,138073.0
2020-08-20 11:25:00,51.88,51.95,51.88,51.93,18134.0,47.8951,47.9598,47.8951,47.9413,18134.0
2020-08-20 11:30:00,51.93,51.96,51.9,51.93,15890.0,47.9413,47.969,47.9136,47.9413,15890.0
2020-08-20 11:35:00,51.94,51.96,51.9,51.94,23213.0,47.9505,47.969,47.9136,47.9505,23213.0
2020-08-20 11:40:00,51.96,51.97,51.94,51.94,8396.0,47.969,47.9782,47.9505,47.9505,8396.0
2020-08-20 11:45:00,51.92,51.96,51.91,51.96,11457.0,47.9321,47.969,47.9228,47.969,11457.0
2020-08-20 11:50:00,51.97,52.0,51.94,52.0,27491.0,47.9782,48.0059,47.9505,48.0059,27491.0
2020-08-20 11:55:00,52.01,52.07,52.0,52.0,60942.0,48.0152,48.0706,48.0059,48.0059,60942.0
2020-08-20 12:00:00,52.0,52.03,51.99,52.03,70636.0,48.0059,48.0336,47.9967,48.0336,70636.0
2020-08-20 12:05:00,52.02,52.03,51.98,51.99,3500.0,48.0244,48.0336,47.9875,47.9967,3500.0
2020-08-20 12:10:00,52.0,52.01,51.96,51.96,6561.0,48.0059,48.0152,47.969,47.969,6561.0
2020-08-20 12:15:00,51.96,51.98,51.87,51.88,22285.0,47.969,47.9875,47.8859,47.8951,22285.0
2020-08-20 12:20:00,51.89,51.91,51.88,51.91,19243.0,47.9044,47.9228,47.8951,47.9228,19243.0
2020-08-20 12:25:00,51.91,51.92,51.87,51.9,10137.0,47.9228,47.9321,47.8859,47.9136,10137.0
2020-08-20 12:30:00,51.9,51.95,51.9,51.94,5848.0,47.9136,47.9598,47.9136,47.9505,5848.0
2020-08-20 12:35:00,51.96,51.97,51.92,51.94,31824.0,47.969,47.9782,47.9321,47.9505,31824.0
2020-08-20 12:40:00,51.95,51.99,51.95,51.99,77026.0,47.9598,47.9967,47.9598,47.9967,77026.0
2020-08-20 12:45:00,51.99,52.0,51.96,51.96,24779.0,47.9967,48.0059,47.969,47.969,24779.0
2020-08-20 12:50:00,51.96,51.96,51.91,51.91,9100.0,47.969,47.969,47.9228,47.9228,9100.0
2020-08-20 12:55:00,51.91,51.93,51.9,51.91,7457.0,47.9228,47.9413,47.9136,47.9228,7457.0
2020-08-20 13:00:00,51.91,51.92,51.9,51.91,14205.0,47.9228,47.9321,47.9136,47.9228,14205.0
2020-08-20 13:05:00,51.91,51.91,51.84,51.86,9687.0,47.9228,47.9228,47.8582,47.8767,9687.0
2020-08-20 13:10:00,51.86,51.86,51.83,51.85,49037.0,47.8767,47.8767,47.849,47.8675,49037.0
2020-08-20 13:15:00,51.85,51.85,51.81,51.84,33684.0,47.8675,47.8675,47.8305,47.8582,33684.0
2020-08-20 13:20:00,51.83,51.85,51.77,51.78,48702.0,47.849,47.8675,47.7936,47.8028,48702.0
2020-08-20 13:25:00,51.78,51.84,51.77,51.82,17391.0,47.8028,47.8582,47.7936,47.8398,17391.0
2020-08-20 13:30:00,51.83,51.88,51.83,51.88,10581.0,47.849,47.8951,47.849,47.8951,10581.0
2020-08-20 13:35:00,51.88,51.91,51.87,51.88,66364.0,47.8951,47.9228,47.8859,47.8951,66364.0
2020-08-20 13:40:00,51.88,51.92,51.87,51.9,6879.0,47.8951,47.9321,47.8859,47.9136,6879.0
2020-08-20 13:45:00,51.9,51.9,51.83,51.85,6753.0,47.9136,47.9136,47.849,47.8675,6753.0
2020-08-20 13:50:00,51.85,51.93,51.85,51.9,12192.0,47.8675,47.9413,47.8675,47.9136,12192.0
2020-08-20 13:55:00,51.9,51.97,51.9,51.96,12672.0,47.9136,47.9782,47.9136,47.969,12672.0
2020-08-20 14:00:00,51.97,51.97,51.89,51.9,16661.0,47.9782,47.9782,47.9044,47.9136,16661.0
2020-08-20 14:05:00,51.91,51.94,51.9,51.94,25394.0,47.9228,47.9505,47.9136,47.9505,25394.0
2020-08-20 14:10:00,51.93,51.95,51.91,51.95,27639.0,47.9413,47.9598,47.9228,47.9598,27639.0
2020-08-20 14:15:00,51.96,51.96,51.91,51.92,20815.0,47.969,47.969,47.9228,47.9321,20815.0
2020-08-20 14:20:00,51.91,51.97,51.9,51.92,76985.0,47.9228,47.9782,47.9136,47.9321,76985.0
2020-08-20 14:25:00,51.91,51.92,51.88,51.89,34185.0,47.9228,47.9321,47.8951,47.9044,34185.0
2020-08-20 14:30:00,51.89,51.91,51.88,51.9,14056.0,47.9044,47.9228,47.8951,47.9136,14056.0
2020-08-20 14:35:00,51.9,51.91,51.86,51.91,53073.0,47.9136,47.9228,47.8767,47.9228,53073.0
2020-08-20 14:40:00,51.91,51.92,51.82,51.85,40285.0,47.9228,47.9321,47.8398,47.8675,40285.0
2020-08-20 14:45:00,51.85,51.88,51.8,51.85,49694.0,47.8675,47.8951,47.8213,47.8675,49694.0
2020-08-20 14:50:00,51.85,51.91,51.84,51.91,30721.0,47.8675,47.9228,47.8582,47.9228,30721.0
2020-08-20 14:55:00,51.91,51.93,51.87,51.9,50927.0,47.9228,47.9413,47.8859,47.9136,50927.0
2020-08-20 15:00:00,51.9,52.0,51.89,51.97,36961.0,47.9136,48.0059,47.9044,47.9782,36961.0
2020-08-20 15:05:00,51.97,51.98,51.91,51.93,24986.0,47.9782,47.9875,47.9228,47.9413,24986.0
2020-08-20 15:10:00,51.93,51.94,51.89,51.91,19927.0,47.9413,47.9505,47.9044,47.9228,19927.0
2020-08-20 15:15:00,51.91,51.91,51.86,51.86,28180.0,47.9228,47.9228,47.8767,47.8767,28180.0
2020-08-20 15:20:00,51.86,51.89,51.82,51.84,23672.0,47.8767,47.9044,47.8398,47.8582,23672.0
2020-08-20 15:25:00,51.85,51.85,51.79,51.82,31006.0,47.8675,47.8675,47.8121,47.8398,31006.0
2020-08-20 15:30:00,51.81,51.85,51.79,51.84,46175.0,47.8305,47.8675,47.8121,47.8582,46175.0
2020-08-20 15:35:00,51.83,51.86,51.82,51.83,49893.0,47.849,47.8767,47.8398,47.849,49893.0
2020-08-20 15:40:00,51.83,51.91,51.82,51.9,119016.0,47.849,47.9228,47.8398,47.9136,119016.0
2020-08-20 15:45:00,51.9,51.91,51.82,51.82,108436.0,47.9136,47.9228,47.8398,47.8398,108436.0
2020-08-20 15:50:00,51.8,51.83,51.74,51.75,510904.0,47.8213,47.849,47.7659,47.7751,510904.0
2020-08-20 15:55:00,51.75,51.81,51.74,51.78,646009.0,47.7751,47.8305,47.7659,47.8028,646009.0
2020-08-21 09:30:00,51.75,52.09,51.72,52.03,35533.0,47.7751,48.089,47.7474,48.0336,35533.0
2020-08-21 09:35:00,51.99,51.99,51.74,51.81,29962.0,47.9967,47.9967,47.7659,47.8305,29962.0
2020-08-21 09:40:00,51.82,51.85,51.63,51.79,163607.0,47.8398,47.8675,47.6643,47.8121,163607.0
2020-08-21 09:45:00,51.79,51.92,51.77,51.92,22978.0,47.8121,47.9321,47.7936,47.9321,22978.0
2020-08-21 09:50:00,51.92,51.92,51.77,51.87,28003.0,47.9321,47.9321,47.7936,47.8859,28003.0
2020-08-21 09:55:00,51.86,51.97,51.86,51.89,43207.0,47.8767,47.9782,47.8767,47.9044,43207.0
2020-08-21 10:00:00,51.9,51.92,51.8,51.82,16292.0,47.9136,47.9321,47.8213,47.8398,16292.0
2020-08-21 10:05:00,51.81,51.94,51.77,51.94,22159.0,47.8305,47.9505,47.7936,47.9505,22159.0
2020-08-21 10:10:00,51.93,52.02,51.88,51.9,87621.0,47.9413,48.0244,47.8951,47.9136,87621.0
2020-08-21 10:15:00,51.9,51.99,51.9,51.97,17204.0,47.9136,47.9967,47.9136,47.9782,17204.0
2020-08-21 10:20:00,51.94,51.94,51.84,51.87,18126.0,47.9505,47.9505,47.8582,47.8859,18126.0
2020-08-21 10:25:00,51.87,51.92,51.83,51.86,30841.0,47.8859,47.9321,47.849,47.8767,30841.0
2020-08-21 10:30:00,51.86,51.93,51.86,51.9,37048.0,47.8767,47.9413,47.8767,47.9136,37048.0
2020-08-21 10:35:00,51.9,52.01,51.89,52.01,16738.0,47.9136,48.0152,47.9044,48.0152,16738.0
2020-08-21 10:40:00,52.02,52.07,51.97,52.07,47988.0,48.0244,48.0706,47.9782,48.0706,47988.0
2020-08-21 10:45:00,52.07,52.11,52.04,52.06,19684.0,48.0706,48.1075,48.0429,48.0613,19684.0
2020-08-21 10:50:00,52.07,52.12,52.04,52.12,8570.0,48.0706,48.1167,48.0429,48.1167,8570.0
2020-08-21 10:55:00,52.12,52.14,52.07,52.11,11274.0,48.1167,48.1352,48.0706,48.1075,11274.0
2020-08-21 11:00:00,52.11,52.13,52.03,52.06,13699.0,48.1075,48.1259,48.0336,48.0613,13699.0
2020-08-21 11:05:00,52.08,52.1,52.05,52.1,12434.0,48.0798,48.0982,48.0521,48.0982,12434.0
2020-08-21 11:10:00,52.09,52.17,52.09,52.15,18912.0,48.089,48.1629,48.089,48.1444,18912.0
2020-08-21 11:15:00,52.14,52.18,52.11,52.11,14935.0,48.1352,48.1721,48.1075,48.1075,14935.0
2020-08-21 11:20:00,52.12,52.16,52.08,52.13,9111.0,48.1167,48.1536,48.0798,48.1259,9111.0
2020-08-21 11:25:00,52.13,52.15,52.1,52.13,19820.0,48.1259,48.1444,48.0982,48.1259,19820.0
2020-08-21 11:30:00,52.12,52.16,52.07,52.07,41259.0,48.1167,48.1536,48.0706,48.0706,41259.0
2020-08-21 11:35:00,52.08,52.11,52.04,52.05,115808.0,48.0798,48.1075,48.0429,48.0521,115808.0
2020-08-21 11:40:00,52.02,52.03,51.9,51.91,9900.0,48.0244,48.0336,47.9136,47.9228,9900.0
2020-08-21 11:45:00,51.9,51.93,51.86,51.88,13163.0,47.9136,47.9413,47.8767,47.8951,13163.0
2020-08-21 11:50:00,51.88,51.91,51.87,51.91,19699.0,47.8951,47.9228,47.8859,47.9228,19699.0
2020-08-21 11:55:00,51.91,51.92,51.84,51.85,11895.0,47.9228,47.9321,47.8582,47.8675,11895.0
2020-08-21 12:00:00,51.85,51.9,51.84,51.89,6056.0,47.8675,47.9136,47.8582,47.9044,6056.0
2020-08-21 12:05:00,51.9,51.97,51.9,51.97,11930.0,47.9136,47.9782,47.9136,47.9782,11930.0
2020-08-21 12:10:00,51.97,51.98,51.95,51.98,18581.0,47.9782,47.9875,47.9598,47.9875,18581.0
2020-08-21 12:15:00,51.99,52.0,51.95,51.95,7250.0,47.9967,48.0059,47.9598,47.9598,7250.0
2020-08-21 12:20:00,51.96,51.96,51.91,51.96,97531.0,47.969,47.969,47.9228,47.969,97531.0
2020-08-21 12:25:00,51.97,51.97,51.94,51.94,49110.0,47.9782,47.9782,47.9505,47.9505,49110.0
2020-08-21 12:30:00,51.94,51.96,51.93,51.95,12038.0,47.9505,47.969,47.9413,47.9598,12038.0
2020-08-21 12:35:00,51.95,51.98,51.94,51.94,15150.0,47.9598,47.9875,47.9505,47.9505,15150.0
2020-08-21 12:40:00,51.93,51.96,51.9,51.95,27930.0,47.9413,47.969,47.9136,47.9598,27930.0
2020-08-21 12:45:00,51.96,51.96,51.92,51.92,17513.0,47.969,47.969,47.9321,47.9321,17513.0
2020-08-21 12:50:00,51.92,51.93,51.87,51.89,10112.0,47.9321,47.9413,47.8859,47.9044,10112.0
2020-08-21 12:55:00,51.89,51.92,51.86,51.87,5188.0,47.9044,47.9321,47.8767,47.8859,5188.0
2020-08-21 13:00:00,51.87,51.88,51.8,51.82,16052.0,47.8859,47.8951,47.8213,47.8398,16052.0
2020-08-21 13:05:00,51.82,51.88,51.82,51.88,32210.0,47.8398,47.8951,47.8398,47.8951,32210.0
2020-08-21 13:10:00,51.89,51.92,51.88,51.92,10657.0,47.9044,47.9321,47.8951,47.9321,10657.0
2020-08-21 13:15:00,51.92,51.93,51.89,51.89,15026.0,47.9321,47.9413,47.9044,47.9044,15026.0
2020-08-21 13:20:00,51.87,51.87,51.77,51.81,20084.0,47.8859,47.8859,47.7936,47.8305,20084.0
2020-08-21 13:25:00,51.81,51.86,51.81,51.84,22789.0,47.8305,47.8767,47.8305,47.8582,22789.0
2020-08-21 13:30:00,51.84,51.87,51.83,51.87,18522.0,47.8582,47.8859,47.849,47.8859,18522.0
2020-08-21 13:35:00,51.87,51.88,51.85,51.86,11973.0,47.8859,47.8951,47.8675,47.8767,11973.0
2020-08-21 13:40:00,51.87,51.88,51.83,51.88,15053.0,47.8859,47.8951,47.849,47.8951,15053.0
2020-08-21 13:45:00,51.87,51.89,51.86,51.88,11186.0,47.8859,47.9044,47.8767,47.8951,11186.0
2020-08-21 13:50:00,51.9,51.9,51.85,51.87,8644.0,47.9136,47.9136,47.8675,47.8859,8644.0
2020-08-21 13:55:00,51.86,51.87,51.84,51.86,7879.0,47.8767,47.8859,47.8582,47.8767,7879.0
2020-08-21 14:00:00,51.87,51.89,51.84,51.85,10355.0,47.8859,47.9044,47.8582,47.8675,10355.0
2020-08-21 14:05:00,51.85,51.85,51.81,51.82,10513.0,47.8675,47.8675,47.8305,47.8398,10513.0
2020-08-21 14:10:00,51.83,51.84,51.82,51.84,10775.0,47.849,47.8582,47.8398,47.8582,10775.0
2020-08-21 14:15:00,51.83,51.85,51.82,51.85,8113.0,47.849,47.8675,47.8398,47.8675,8113.0
2020-08-21 14:20:00,51.85,51.89,51.83,51.89,9450.0,47.8675,47.9044,47.849,47.9044,9450.0
2020-08-21 14:25:00,51.89,51.9,51.85,51.85,8001.0,47.9044,47.9136,47.8675,47.8675,8001.0
2020-08-21 14:30:00,51.85,51.89,51.84,51.86,8129.0,47.8675,47.9044,47.8582,47.8767,8129.0
2020-08-21 14:35:00,51.86,51.87,51.83,51.84,6630.0,47.8767,47.8859,47.849,47.8582,6630.0
2020-08-21 14:40:00,51.84,51.86,51.83,51.83,5365.0,47.8582,47.8767,47.849,47.849,5365.0
2020-08-21 14:45:00,51.83,51.87,51.82,51.84,14509.0,47.849,47.8859,47.8398,47.8582,14509.0
2020-08-21 14:50:00,51.84,51.88,51.84,51.86,12948.0,47.8582,47.8951,47.8582,47.8767,12948.0
2020-08-21 14:55:00,51.87,51.89,51.86,51.86,9552.0,47.8859,47.9044,47.8767,47.8767,9552.0
2020-08-21 15:00:00,51.86,51.91,51.84,51.85,26317.0,47.8767,47.9228,47.8582,47.8675,26317.0
2020-08-21 15:05:00,51.86,51.9,51.85,51.88,34735.0,47.8767,47.9136,47.8675,47.8951,34735.0
2020-08-21 15:10:00,51.88,51.89,51.85,51.86,15359.0,47.8951,47.9044,47.8675,47.8767,15359.0
2020-08-21 15:15:00,51.86,51.89,51.84,51.87,13931.0,47.8767,47.9044,47.8582,47.8859,13931.0
2020-08-21 15:20:00,51.87,51.89,51.86,51.87,9832.0,47.8859,47.9044,47.8767,47.8859,9832.0
2020-08-21 15:25:00,51.87,51.89,51.85,51.88,13671.0,47.8859,47.9044,47.8675,47.8951,13671.0
2020-08-21 15:30:00,51.88,51.9,51.86,51.88,38635.0,47.8951,47.9136,47.8767,47.8951,38635.0
2020-08-21 15:35:00,51.88,51.96,51.88,51.95,342803.0,47.8951,47.969,47.8951,47.9598,342803.0
2020-08-21 15:40:00,51.95,51.95,51.88,51.89,26790.0,47.9598,47.9598,47.8951,47.9044,26790.0
2020-08-21 15:45:00,51.9,51.91,51.86,51.87,59878.0,47.9136,47.9228,47.8767,47.8859,59878.0
2020-08-21 15:50:00,51.87,51.91,51.85,51.91,55431.0,47.8859,47.9228,47.8675,47.9228,55431.0
2020-08-21 15:55:00,51.91,51.97,51.9,51.96,102628.0,47.9228,47.9782,47.9136,47.969,102628.0
2020-08-24 09:30:00,52.38,52.72,52.36,52.64,52562.0,48.3567,48.6706,48.3383,48.5968,52562.0
2020-08-24 09:35:00,52.65,52.65,52.35,52.42,48046.0,48.606,48.606,48.329,48.3937,48046.0
2020-08-24 09:40:00,52.42,52.43,52.21,52.32,200552.0,48.3937,48.4029,48.1998,48.3014,200552.0
2020-08-24 09:45:00,52.32,52.4,52.29,52.4,42399.0,48.3014,48.3752,48.2737,48.3752,42399.0
2020-08-24 09:50:00,52.41,52.44,52.05,52.07,56520.0,48.3844,48.4121,48.0521,48.0706,56520.0
2020-08-24 09:55:00,52.07,52.28,52.07,52.27,64402.0,48.0706,48.2644,48.0706,48.2552,64402.0
2020-08-24 10:00:00,52.28,52.34,52.23,52.3,87042.0,48.2644,48.3198,48.2183,48.2829,87042.0
2020-08-24 10:05:00,52.33,52.4,52.31,52.37,75797.0,48.3106,48.3752,48.2921,48.3475,75797.0
2020-08-24 10:10:00,52.38,52.46,52.37,52.44,68039.0,48.3567,48.4306,48.3475,48.4121,68039.0
2020-08-24 10:15:00,52.45,52.58,52.45,52.56,45165.0,48.4214,48.5414,48.4214,48.5229,45165.0
2020-08-24 10:20:00,52.55,52.64,52.54,52.59,44777.0,48.5137,48.5968,48.5045,48.5506,44777.0
2020-08-24 10:25:00,52.59,52.59,52.36,52.37,40078.0,48.5506,48.5506,48.3383,48.3475,40078.0
2020-08-24 10:30:00,52.37,52.43,52.33,52.36,30830.0,48.3475,48.4029,48.3106,48.3383,30830.0
2020-08-24 10:35:00,52.36,52.43,52.35,52.4,28448.0,48.3383,48.4029,48.329,48.3752,28448.0
2020-08-24 10:40:00,52.41,52.43,52.35,52.37,10862.0,48.3844,48.4029,48.329,48.3475,10862.0
2020-08-24 10:45:00,52.38,52.38,52.29,52.36,18290.0,48.3567,48.3567,48.2737,48.3383,18290.0
2020-08-24 10:50:00,52.37,52.37,52.18,52.18,58056.0,48.3475,48.3475,48.1721,48.1721,58056.0
2020-08-24 10:55:00,52.18,52.26,52.16,52.22,22191.0,48.1721,48.246,48.1536,48.209,22191.0
2020-08-24 11:00:00,52.2,52.3,52.18,52.28,24878.0,48.1906,48.2829,48.1721,48.2644,24878.0
2020-08-24 11:05:00,52.28,52.44,52.26,52.4,35287.0,48.2644,48.4121,48.246,48.3752,35287.0
2020-08-24 11:10:00,52.4,52.44,52.38,52.41,16563.0,48.3752,48.4121,48.3567,48.3844,16563.0
2020-08-24 11:15:00,52.4,52.41,52.38,52.41,4381.0,48.3752,48.3844,48.3567,48.3844,4381.0
2020-08-24 11:20:00,52.4,52.41,52.38,52.4,6482.0,48.3752,48.3844,48.3567,48.3752,6482.0
2020-08-24 11:25:00,52.41,52.42,52.37,52.39,9960.0,48.3844,48.3937,48.3475,48.366,9960.0
2020-08-24 11:30:00,52.41,52.43,52.37,52.41,13687.0,48.3844,48.4029,48.3475,48.3844,13687.0
2020-08-24 11:35:00,52.41,52.43,52.39,52.43,14787.0,48.3844,48.4029,48.366,48.4029,14787.0
2020-08-24 11:40:00,52.44,52.49,52.44,52.48,15300.0,48.4121,48.4583,48.4121,48.4491,15300.0
2020-08-24 11:45:00,52.48,52.49,52.44,52.48,34001.0,48.4491,48.4583,48.4121,48.4491,34001.0
2020-08-24 11:50:00,52.47,52.53,52.45,52.53,32423.0,48.4398,48.4952,48.4214,48.4952,32423.0
2020-08-24 11:55:00,52.54,52.57,52.45,52.45,21064.0,48.5045,48.5321,48.4214,48.4214,21064.0
2020-08-24 12:00:00,52.46,52.54,52.46,52.51,9179.0,48.4306,48.5045,48.4306,48.4768,9179.0
2020-08-24 12:05:00,52.51,52.59,52.5,52.55,30591.0,48.4768,48.5506,48.4675,48.5137,30591.0
2020-08-24 12:10:00,52.56,52.61,52.54,52.57,11165.0,48.5229,48.5691,48.5045,48.5321,11165.0
2020-08-24 12:15:00,52.57,52.63,52.57,52.61,21276.0,48.5321,48.5875,48.5321,48.5691,21276.0
2020-08-24 12:20:00,52.6,52.61,52.54,52.57,8481.0,48.5598,48.5691,48.5045,48.5321,8481.0
2020-08-24 12:25:00,52.58,52.58,52.5,52.55,16863.0,48.5414,48.5414,48.4675,48.5137,16863.0
2020-08-24 12:30:00,52.53,52.58,52.53,52.58,10571.0,48.4952,48.5414,48.4952,48.5414,10571.0
2020-08-24 12:35:00,52.59,52.6,52.56,52.58,10054.0,48.5506,48.5598,48.5229,48.5414,10054.0
2020-08-24 12:40:00,52.59,52.61,52.54,52.55,10162.0,48.5506,48.5691,48.5045,48.5137,10162.0
2020-08-24 12:45:00,52.55,52.57,52.53,52.55,10280.0,48.5137,48.5321,48.4952,48.5137,10280.0
2020-08-24 12:50:00,52.53,52.56,52.49,52.5,11934.0,48.4952,48.5229,48.4583,48.4675,11934.0
2020-08-24 12:55:00,52.51,52.51,52.46,52.46,12633.0,48.4768,48.4768,48.4306,48.4306,12633.0
2020-08-24 13:00:00,52.45,52.47,52.41,52.41,13329.0,48.4214,48.4398,48.3844,48.3844,13329.0
2020-08-24 13:05:00,52.41,52.42,52.31,52.34,23327.0,48.3844,48.3937,48.2921,48.3198,23327.0
2020-08-24 13:10:00,52.35,52.38,52.33,52.35,9206.0,48.329,48.3567,48.3106,48.329,9206.0
2020-08-24 13:15:00,52.35,52.36,52.32,52.33,8494.0,48.329,48.3383,48.3014,48.3106,8494.0
2020-08-24 13:20:00,52.34,52.35,52.28,52.3,25632.0,48.3198,48.329,48.2644,48.2829,25632.0
2020-08-24 13:25:00,52.29,52.38,52.28,52.38,39692.0,48.2737,48.3567,48.2644,48.3567,39692.0
2020-08-24 13:30:00,52.38,52.41,52.37,52.4,11756.0,48.3567,48.3844,48.3475,48.3752,11756.0
2020-08-24 13:35:00,52.41,52.46,52.41,52.45,9450.0,48.3844,48.4306,48.3844,48.4214,9450.0
2020-08-24 13:40:00,52.46,52.5,52.46,52.49,9450.0,48.4306,48.4675,48.4306,48.4583,9450.0
2020-08-24 13:45:00,52.49,52.52,52.47,52.47,9213.0,48.4583,48.486,48.4398,48.4398,9213.0
2020-08-24 13:50:00,52.48,52.52,52.47,52.49,49994.0,48.4491,48.486,48.4398,48.4583,49994.0
2020-08-24 13:55:00,52.5,52.56,52.49,52.54,12514.0,48.4675,48.5229,48.4583,48.5045,12514.0
2020-08-24 14:00:00,52.54,52.56,52.49,52.51,29306.0,48.5045,48.5229,48.4583,48.4768,29306.0
2020-08-24 14:05:00,52.51,52.54,52.5,52.52,14915.0,48.4768,48.5045,48.4675,48.486,14915.0
2020-08-24 14:10:00,52.52,52.53,52.48,52.49,12179.0,48.486,48.4952,48.4491,48.4583,12179.0
2020-08-24 14:15:00,52.5,52.57,52.5,52.55,12921.0,48.4675,48.5321,48.4675,48.5137,12921.0
2020-08-24 14:20:00,52.55,52.56,52.51,52.51,12415.0,48.5137,48.5229,48.4768,48.4768,12415.0
2020-08-24 14:25:00,52.51,52.52,52.49,52.51,9432.0,48.4768,48.486,48.4583,48.4768,9432.0
2020-08-24 14:30:00,52.51,52.54,52.48,52.49,7100.0,48.4768,48.5045,48.4491,48.4583,7100.0
2020-08-24 14:35:00,52.5,52.53,52.49,52.5,16604.0,48.4675,48.4952,48.4583,48.4675,16604.0
2020-08-24 14:40:00,52.49,52.52,52.47,52.49,9535.0,48.4583,48.486,48.4398,48.4583,9535.0
2020-08-24 14:45:00,52.49,52.52,52.46,52.46,10786.0,48.4583,48.486,48.4306,48.4306,10786.0
2020-08-24 14:50:00,52.46,52.47,52.4,52.41,28173.0,48.4306,48.4398,48.3752,48.3844,28173.0
2020-08-24 14:55:00,52.41,52.45,52.41,52.41,16933.0,48.3844,48.4214,48.3844,48.3844,16933.0
2020-08-24 15:00:00,52.41,52.48,52.4,52.41,16290.0,48.3844,48.4491,48.3752,48.3844,16290.0
2020-08-24 15:05:00,52.42,52.44,52.39,52.43,18642.0,48.3937,48.4121,48.366,48.4029,18642.0
2020-08-24 15:10:00,52.43,52.47,52.41,52.47,111363.0,48.4029,48.4398,48.3844,48.4398,111363.0
2020-08-24 15:15:00,52.47,52.56,52.47,52.56,25257.0,48.4398,48.5229,48.4398,48.5229,25257.0
2020-08-24 15:20:00,52.55,52.62,52.53,52.62,25029.0,48.5137,48.5783,48.4952,48.5783,25029.0
2020-08-24 15:25:00,52.63,52.67,52.61,52.65,112652.0,48.5875,48.6245,48.5691,48.606,112652.0
2020-08-24 15:30:00,52.65,52.67,52.63,52.63,251368.0,48.606,48.6245,48.5875,48.5875,251368.0
2020-08-24 15:35:00,52.63,52.67,52.62,52.65,42866.0,48.5875,48.6245,48.5783,48.606,42866.0
2020-08-24 15:40:00,52.66,52.75,52.66,52.75,90002.0,48.6152,48.6983,48.6152,48.6983,90002.0
2020-08-24 15:45:00,52.75,52.81,52.74,52.8,350150.0,48.6983,48.7537,48.6891,48.7445,350150.0
2020-08-24 15:50:00,52.8,52.83,52.78,52.81,383788.0,48.7445,48.7722,48.726,48.7537,383788.0
2020-08-24 15:55:00,52.82,52.86,52.78,52.85,505597.0,48.7629,48.7999,48.726,48.7906,505597.0
2020-08-25 09:30:00,52.71,52.72,52.33,52.48,64031.0,48.6614,48.6706,48.3106,48.4491,64031.0
2020-08-25 09:35:00,52.46,52.54,52.17,52.19,61475.0,48.4306,48.5045,48.1629,48.1813,61475.0
2020-08-25 09:40:00,52.19,52.24,52.12,52.24,129563.0,48.1813,48.2275,48.1167,48.2275,129563.0
2020-08-25 09:45:00,52.2,52.43,52.2,52.37,29863.0,48.1906,48.4029,48.1906,48.3475,29863.0
2020-08-25 09:50:00,52.35,52.36,52.24,52.25,17637.0,48.329,48.3383,48.2275,48.2367,17637.0
2020-08-25 09:55:00,52.23,52.43,52.22,52.41,16861.0,48.2183,48.4029,48.209,48.3844,16861.0
2020-08-25 10:00:00,52.42,52.44,52.3,52.33,15782.0,48.3937,48.4121,48.2829,48.3106,15782.0
2020-08-25 10:05:00,52.3,52.33,52.15,52.18,23713.0,48.2829,48.3106,48.1444,48.1721,23713.0
2020-08-25 10:10:00,52.17,52.26,52.16,52.23,17446.0,48.1629,48.246,48.1536,48.2183,17446.0
2020-08-25 10:15:00,52.23,52.44,52.23,52.39,19052.0,48.2183,48.4121,48.2183,48.366,19052.0
2020-08-25 10:20:00,52.36,52.4,52.28,52.36,20766.0,48.3383,48.3752,48.2644,48.3383,20766.0
2020-08-25 10:25:00,52.36,52.37,52.21,52.33,30133.0,48.3383,48.3475,48.1998,48.3106,30133.0
2020-08-25 10:30:00,52.32,52.32,52.19,52.21,136871.0,48.3014,48.3014,48.1813,48.1998,136871.0
2020-08-25 10:35:00,52.2,52.23,52.16,52.23,110928.0,48.1906,48.2183,48.1536,48.2183,110928.0
2020-08-25 10:40:00,52.23,52.24,52.17,52.21,13589.0,48.2183,48.2275,48.1629,48.1998,13589.0
2020-08-25 10:45:00,52.2,52.31,52.18,52.28,20799.0,48.1906,48.2921,48.1721,48.2644,20799.0
2020-08-25 10:50:00,52.27,52.29,52.18,52.22,12811.0,48.2552,48.2737,48.1721,48.209,12811.0
2020-08-25 10:55:00,52.22,52.33,52.19,52.3,18306.0,48.209,48.3106,48.1813,48.2829,18306.0
2020-08-25 11:00:00,52.3,52.38,52.29,52.34,17726.0,48.2829,48.3567,48.2737,48.3198,17726.0
2020-08-25 11:05:00,52.34,52.35,52.29,52.35,36852.0,48.3198,48.329,48.2737,48.329,36852.0
2020-08-25 11:10:00,52.35,52.37,52.27,52.35,14804.0,48.329,48.3475,48.2552,48.329,14804.0
2020-08-25 11:15:00,52.34,52.36,52.3,52.3,13904.0,48.3198,48.3383,48.2829,48.2829,13904.0
2020-08-25 11:20:00,52.3,52.33,52.3,52.31,30358.0,48.2829,48.3106,48.2829,48.2921,30358.0
2020-08-25 11:25:00,52.31,52.36,52.29,52.33,17530.0,48.2921,48.3383,48.2737,48.3106,17530.0
2020-08-25 11:30:00,52.32,52.35,52.25,52.29,20051.0,48.3014,48.329,48.2367,48.2737,20051.0
2020-08-25 11:35:00,52.29,52.29,52.21,52.22,23825.0,48.2737,48.2737,48.1998,48.209,23825.0
2020-08-25 11:40:00,52.22,52.25,52.14,52.15,109339.0,48.209,48.2367,48.1352,48.1444,109339.0
2020-08-25 11:45:00,52.15,52.15,52.05,52.1,212813.0,48.1444,48.1444,48.0521,48.0982,212813.0
2020-08-25 11:50:00,52.09,52.2,52.09,52.18,25930.0,48.089,48.1906,48.089,48.1721,25930.0
2020-08-25 11:55:00,52.19,52.21,52.18,52.18,11878.0,48.1813,48.1998,48.1721,48.1721,11878.0
2020-08-25 12:00:00,52.18,52.25,52.17,52.25,15629.0,48.1721,48.2367,48.1629,48.2367,15629.0
2020-08-25 12:05:00,52.25,52.29,52.24,52.27,29060.0,48.2367,48.2737,48.2275,48.2552,29060.0
2020-08-25 12:10:00,52.27,52.29,52.2,52.22,17112.0,48.2552,48.2737,48.1906,48.209,17112.0
2020-08-25 12:15:00,52.21,52.29,52.2,52.29,15285.0,48.1998,48.2737,48.1906,48.2737,15285.0
2020-08-25 12:20:00,52.28,52.35,52.27,52.33,23427.0,48.2644,48.329,48.2552,48.3106,23427.0
2020-08-25 12:25:00,52.34,52.38,52.34,52.35,14654.0,48.3198,48.3567,48.3198,48.329,14654.0
2020-08-25 12:30:00,52.35,52.37,52.31,52.36,14187.0,48.329,48.3475,48.2921,48.3383,14187.0
2020-08-25 12:35:00,52.37,52.47,52.37,52.46,22497.0,48.3475,48.4398,48.3475,48.4306,22497.0
2020-08-25 12:40:00,52.47,52.48,52.45,52.47,21055.0,48.4398,48.4491,48.4214,48.4398,21055.0
2020-08-25 12:45:00,52.47,52.5,52.43,52.45,26766.0,48.4398,48.4675,48.4029,48.4214,26766.0
2020-08-25 12:50:00,52.45,52.45,52.42,52.44,5800.0,48.4214,48.4214,48.3937,48.4121,5800.0
2020-08-25 12:55:00,52.44,52.46,52.38,52.39,6399.0,48.4121,48.4306,48.3567,48.366,6399.0
2020-08-25 13:00:00,52.36,52.39,52.34,52.38,5892.0,48.3383,48.366,48.3198,48.3567,5892.0
2020-08-25 13:05:00,52.38,52.4,52.35,52.4,29183.0,48.3567,48.3752,48.329,48.3752,29183.0
2020-08-25 13:10:00,52.39,52.4,52.35,52.37,21032.0,48.366,48.3752,48.329,48.3475,21032.0
2020-08-25 13:15:00,52.37,52.43,52.36,52.43,19600.0,48.3475,48.4029,48.3383,48.4029,19600.0
2020-08-25 13:20:00,52.43,52.48,52.42,52.48,6133.0,48.4029,48.4491,48.3937,48.4491,6133.0
2020-08-25 13:25:00,52.48,52.51,52.45,52.49,70826.0,48.4491,48.4768,48.4214,48.4583,70826.0
2020-08-25 13:30:00,52.49,52.53,52.49,52.52,13540.0,48.4583,48.4952,48.4583,48.486,13540.0
2020-08-25 13:35:00,52.53,52.55,52.51,52.54,36447.0,48.4952,48.5137,48.4768,48.5045,36447.0
2020-08-25 13:40:00,52.53,52.59,52.53,52.56,61582.0,48.4952,48.5506,48.4952,48.5229,61582.0
2020-08-25 13:45:00,52.57,52.6,52.54,52.55,10450.0,48.5321,48.5598,48.5045,48.5137,10450.0
2020-08-25 13:50:00,52.55,52.56,52.52,52.52,15778.0,48.5137,48.5229,48.486,48.486,15778.0
2020-08-25 13:55:00,52.52,52.52,52.48,52.48,10514.0,48.486,48.486,48.4491,48.4491,10514.0
2020-08-25 14:00:00,52.49,52.52,52.47,52.52,9254.0,48.4583,48.486,48.4398,48.486,9254.0
2020-08-25 14:05:00,52.52,52.54,52.52,52.53,4330.0,48.486,48.5045,48.486,48.4952,4330.0
2020-08-25 14:10:00,52.51,52.53,52.5,52.51,5200.0,48.4768,48.4952,48.4675,48.4768,5200.0
2020-08-25 14:15:00,52.51,52.53,52.44,52.52,26514.0,48.4768,48.4952,48.4121,48.486,26514.0
2020-08-25 14:20:00,52.52,52.55,52.51,52.54,10860.0,48.486,48.5137,48.4768,48.5045,10860.0
2020-08-25 14:25:00,52.53,52.55,52.52,52.54,8007.0,48.4952,48.5137,48.486,48.5045,8007.0
2020-08-25 14:30:00,52.53,52.57,52.52,52.56,10075.0,48.4952,48.5321,48.486,48.5229,10075.0
2020-08-25 14:35:00,52.56,52.57,52.53,52.55,15810.0,48.5229,48.5321,48.4952,48.5137,15810.0
2020-08-25 14:40:00,52.55,52.62,52.55,52.59,22058.0,48.5137,48.5783,48.5137,48.5506,22058.0
2020-08-25 14:45:00,52.58,52.62,52.58,52.61,9249.0,48.5414,48.5783,48.5414,48.5691,9249.0
2020-08-25 14:50:00,52.61,52.61,52.56,52.59,15502.0,48.5691,48.5691,48.5229,48.5506,15502.0
2020-08-25 14:55:00,52.6,52.61,52.58,52.59,5390.0,48.5598,48.5691,48.5414,48.5506,5390.0
2020-08-25 15:00:00,52.6,52.6,52.54,52.54,22755.0,48.5598,48.5598,48.5045,48.5045,22755.0
2020-08-25 15:05:00,52.55,52.57,52.53,52.55,21906.0,48.5137,48.5321,48.4952,48.5137,21906.0
2020-08-25 15:10:00,52.55,52.55,52.52,52.55,22366.0,48.5137,48.5137,48.486,48.5137,22366.0
2020-08-25 15:15:00,52.54,52.6,52.53,52.59,28727.0,48.5045,48.5598,48.4952,48.5506,28727.0
2020-08-25 15:20:00,52.59,52.61,52.56,52.6,41361.0,48.5506,48.5691,48.5229,48.5598,41361.0
2020-08-25 15:25:00,52.61,52.63,52.58,52.62,25734.0,48.5691,48.5875,48.5414,48.5783,25734.0
2020-08-25 15:30:00,52.62,52.64,52.6,52.63,95201.0,48.5783,48.5968,48.5598,48.5875,95201.0
2020-08-25 15:35:00,52.63,52.68,52.63,52.66,82014.0,48.5875,48.6337,48.5875,48.6152,82014.0
2020-08-25 15:40:00,52.66,52.67,52.62,52.64,78177.0,48.6152,48.6245,48.5783,48.5968,78177.0
2020-08-25 15:45:00,52.64,52.67,52.62,52.62,99148.0,48.5968,48.6245,48.5783,48.5783,99148.0
2020-08-25 15:50:00,52.62,52.64,52.59,52.61,88856.0,48.5783,48.5968,48.5506,48.5691,88856.0
2020-08-25 15:55:00,52.61,52.66,52.61,52.65,270228.0,48.5691,48.6152,48.5691,48.606,270228.0
2020-08-26 09:30:00,52.8,53.12,52.76,52.98,51343.0,48.7445,49.0399,48.7076,48.9107,51343.0
2020-08-26 09:35:00,53.01,53.08,52.83,53.06,94651.0,48.9384,49.003,48.7722,48.9845,94651.0
2020-08-26 09:40:00,53.06,53.13,53.03,53.05,36374.0,48.9845,49.0491,48.9568,48.9753,36374.0
2020-08-26 09:45:00,53.06,53.22,53.01,53.14,31791.0,48.9845,49.1322,48.9384,49.0584,31791.0
2020-08-26 09:50:00,53.14,53.18,53.02,53.02,44937.0,49.0584,49.0953,48.9476,48.9476,44937.0
2020-08-26 09:55:00,53.02,53.13,52.98,53.07,32670.0,48.9476,49.0491,48.9107,48.9937,32670.0
2020-08-26 10:00:00,53.04,53.05,52.93,53.02,45412.0,48.966,48.9753,48.8645,48.9476,45412.0
2020-08-26 10:05:00,53.02,53.07,52.99,53.02,26888.0,48.9476,48.9937,48.9199,48.9476,26888.0
2020-08-26 10:10:00,53.03,53.14,53.03,53.1,59734.0,48.9568,49.0584,48.9568,49.0214,59734.0
2020-08-26 10:15:00,53.12,53.17,53.1,53.15,34288.0,49.0399,49.0861,49.0214,49.0676,34288.0
2020-08-26 10:20:00,53.15,53.2,53.09,53.19,30412.0,49.0676,49.1138,49.0122,49.1045,30412.0
2020-08-26 10:25:00,53.2,53.21,53.14,53.17,8242.0,49.1138,49.123,49.0584,49.0861,8242.0
2020-08-26 10:30:00,53.16,53.22,53.15,53.17,13253.0,49.0768,49.1322,49.0676,49.0861,13253.0
2020-08-26 10:35:00,53.18,53.2,53.15,53.2,27507.0,49.0953,49.1138,49.0676,49.1138,27507.0
2020-08-26 10:40:00,53.19,53.23,53.17,53.19,39033.0,49.1045,49.1415,49.0861,49.1045,39033.0
2020-08-26 10:45:00,53.19,53.19,53.05,53.05,42008.0,49.1045,49.1045,48.9753,48.9753,42008.0
2020-08-26 10:50:00,53.05,53.12,53.04,53.07,27429.0,48.9753,49.0399,48.966,48.9937,27429.0
2020-08-26 10:55:00,53.08,53.08,53.01,53.01,25043.0,49.003,49.003,48.9384,48.9384,25043.0
2020-08-26 11:00:00,53.01,53.02,52.92,52.98,39759.0,48.9384,48.9476,48.8553,48.9107,39759.0
2020-08-26 11:05:00,52.98,53.0,52.93,52.99,23507.0,48.9107,48.9291,48.8645,48.9199,23507.0
2020-08-26 11:10:00,52.99,53.03,52.95,53.0,22621.0,48.9199,48.9568,48.883,48.9291,22621.0
2020-08-26 11:15:00,52.99,52.99,52.92,52.94,21762.0,48.9199,48.9199,48.8553,48.8737,21762.0
2020-08-26 11:20:00,52.94,52.97,52.91,52.91,22462.0,48.8737,48.9014,48.846,48.846,22462.0
2020-08-26 11:25:00,52.91,52.95,52.89,52.95,23875.0,48.846,48.883,48.8276,48.883,23875.0
2020-08-26 11:30:00,52.95,52.95,52.87,52.88,28656.0,48.883,48.883,48.8091,48.8183,28656.0
2020-08-26 11:35:00,52.88,52.89,52.8,52.81,21810.0,48.8183,48.8276,48.7445,48.7537,21810.0
2020-08-26 11:40:00,52.82,52.99,52.78,52.97,123162.0,48.7629,48.9199,48.726,48.9014,123162.0
2020-08-26 11:45:00,52.95,52.96,52.9,52.91,58521.0,48.883,48.8922,48.8368,48.846,58521.0
2020-08-26 11:50:00,52.9,52.93,52.89,52.92,36482.0,48.8368,48.8645,48.8276,48.8553,36482.0
2020-08-26 11:55:00,52.91,52.93,52.9,52.92,19940.0,48.846,48.8645,48.8368,48.8553,19940.0
2020-08-26 12:00:00,52.91,52.93,52.86,52.88,23155.0,48.846,48.8645,48.7999,48.8183,23155.0
2020-08-26 12:05:00,52.89,52.92,52.84,52.88,106127.0,48.8276,48.8553,48.7814,48.8183,106127.0
2020-08-26 12:10:00,52.89,52.92,52.88,52.91,48680.0,48.8276,48.8553,48.8183,48.846,48680.0
2020-08-26 12:15:00,52.91,52.95,52.89,52.92,21606.0,48.846,48.883,48.8276,48.8553,21606.0
2020-08-26 12:20:00,52.92,52.92,52.89,52.91,110807.0,48.8553,48.8553,48.8276,48.846,110807.0
2020-08-26 12:25:00,52.91,52.95,52.89,52.89,21860.0,48.846,48.883,48.8276,48.8276,21860.0
2020-08-26 12:30:00,52.88,52.89,52.8,52.82,25133.0,48.8183,48.8276,48.7445,48.7629,25133.0
2020-08-26 12:35:00,52.81,52.85,52.8,52.85,25483.0,48.7537,48.7906,48.7445,48.7906,25483.0
2020-08-26 12:40:00,52.84,52.87,52.82,52.83,14154.0,48.7814,48.8091,48.7629,48.7722,14154.0
2020-08-26 12:45:00,52.83,52.85,52.79,52.84,16881.0,48.7722,48.7906,48.7352,48.7814,16881.0
2020-08-26 12:50:00,52.85,52.92,52.85,52.9,24233.0,48.7906,48.8553,48.7906,48.8368,24233.0
2020-08-26 12:55:00,52.89,52.97,52.88,52.93,136768.0,48.8276,48.9014,48.8183,48.8645,136768.0
2020-08-26 13:00:00,52.94,52.98,52.94,52.97,8362.0,48.8737,48.9107,48.8737,48.9014,8362.0
2020-08-26 13:05:00,52.97,53.0,52.94,52.95,10711.0,48.9014,48.9291,48.8737,48.883,10711.0
2020-08-26 13:10:00,52.96,52.97,52.92,52.94,18804.0,48.8922,48.9014,48.8553,48.8737,18804.0
2020-08-26 13:15:00,52.94,52.96,52.89,52.9,12427.0,48.8737,48.8922,48.8276,48.8368,12427.0
2020-08-26 13:20:00,52.9,52.94,52.88,52.91,11715.0,48.8368,48.8737,48.8183,48.846,11715.0
2020-08-26 13:25:00,52.91,52.93,52.88,52.9,13303.0,48.846,48.8645,48.8183,48.8368,13303.0
2020-08-26 13:30:00,52.9,52.92,52.89,52.91,37030.0,48.8368,48.8553,48.8276,48.846,37030.0
2020-08-26 13:35:00,52.9,52.91,52.88,52.9,12778.0,48.8368,48.846,48.8183,48.8368,12778.0
2020-08-26 13:40:00,52.89,52.93,52.87,52.91,10603.0,48.8276,48.8645,48.8091,48.846,10603.0
2020-08-26 13:45:00,52.92,52.94,52.9,52.91,17921.0,48.8553,48.8737,48.8368,48.846,17921.0
2020-08-26 13:50:00,52.91,52.92,52.88,52.91,11039.0,48.846,48.8553,48.8183,48.846,11039.0
2020-08-26 13:55:00,52.91,52.92,52.89,52.9,6850.0,48.846,48.8553,48.8276,48.8368,6850.0
2020-08-26 14:00:00,52.9,52.91,52.87,52.88,16775.0,48.8368,48.846,48.8091,48.8183,16775.0
2020-08-26 14:05:00,52.88,52.9,52.84,52.89,13735.0,48.8183,48.8368,48.7814,48.8276,13735.0
2020-08-26 14:10:00,52.9,52.9,52.86,52.88,13990.0,48.8368,48.8368,48.7999,48.8183,13990.0
2020-08-26 14:15:00,52.89,52.92,52.88,52.9,10135.0,48.8276,48.8553,48.8183,48.8368,10135.0
2020-08-26 14:20:00,52.89,52.92,52.88,52.91,10246.0,48.8276,48.8553,48.8183,48.846,10246.0
2020-08-26 14:25:00,52.91,52.92,52.86,52.87,20204.0,48.846,48.8553,48.7999,48.8091,20204.0
2020-08-26 14:30:00,52.87,52.88,52.84,52.84,11901.0,48.8091,48.8183,48.7814,48.7814,11901.0
2020-08-26 14:35:00,52.84,52.85,52.77,52.78,16871.0,48.7814,48.7906,48.7168,48.726,16871.0
2020-08-26 14:40:00,52.78,52.8,52.71,52.71,20576.0,48.726,48.7445,48.6614,48.6614,20576.0
2020-08-26 14:45:00,52.71,52.73,52.68,52.7,32478.0,48.6614,48.6799,48.6337,48.6522,32478.0
2020-08-26 14:50:00,52.69,52.78,52.69,52.77,31258.0,48.6429,48.726,48.6429,48.7168,31258.0
2020-08-26 14:55:00,52.75,52.76,52.65,52.66,43695.0,48.6983,48.7076,48.606,48.6152,43695.0
2020-08-26 15:00:00,52.65,52.71,52.63,52.68,26428.0,48.606,48.6614,48.5875,48.6337,26428.0
2020-08-26 15:05:00,52.68,52.82,52.67,52.8,22042.0,48.6337,48.7629,48.6245,48.7445,22042.0
2020-08-26 15:10:00,52.8,52.84,52.8,52.84,11688.0,48.7445,48.7814,48.7445,48.7814,11688.0
2020-08-26 15:15:00,52.84,52.85,52.8,52.85,9788.0,48.7814,48.7906,48.7445,48.7906,9788.0
2020-08-26 15:20:00,52.84,52.87,52.82,52.86,15490.0,48.7814,48.8091,48.7629,48.7999,15490.0
2020-08-26 15:25:00,52.88,52.91,52.87,52.88,9971.0,48.8183,48.846,48.8091,48.8183,9971.0
2020-08-26 15:30:00,52.88,52.89,52.82,52.83,46711.0,48.8183,48.8276,48.7629,48.7722,46711.0
2020-08-26 15:35:00,52.83,52.86,52.81,52.83,51380.0,48.7722,48.7999,48.7537,48.7722,51380.0
2020-08-26 15:40:00,52.83,52.84,52.82,52.84,44701.0,48.7722,48.7814,48.7629,48.7814,44701.0
2020-08-26 15:45:00,52.84,52.87,52.83,52.87,101780.0,48.7814,48.8091,48.7722,48.8091,101780.0
2020-08-26 15:50:00,52.87,52.9,52.85,52.88,59299.0,48.8091,48.8368,48.7906,48.8183,59299.0
2020-08-26 15:55:00,52.88,52.91,52.85,52.86,209694.0,48.8183,48.846,48.7906,48.7999,209694.0
2020-08-27 09:30:00,53.17,53.28,52.97,53.08,41317.0,49.0861,49.1876,48.9014,49.003,41317.0
2020-08-27 09:35:00,53.06,53.24,53.05,53.16,44116.0,48.9845,49.1507,48.9753,49.0768,44116.0
2020-08-27 09:40:00,53.14,53.35,53.14,53.3,71646.0,49.0584,49.2522,49.0584,49.2061,71646.0
2020-08-27 09:45:00,53.3,53.36,53.23,53.33,34200.0,49.2061,49.2615,49.1415,49.2338,34200.0
2020-08-27 09:50:00,53.36,53.38,53.3,53.33,29001.0,49.2615,49.2799,49.2061,49.2338,29001.0
2020-08-27 09:55:00,53.34,53.46,53.32,53.39,31308.0,49.243,49.3538,49.2245,49.2892,31308.0
2020-08-27 10:00:00,53.39,53.41,53.11,53.11,24570.0,49.2892,49.3076,49.0307,49.0307,24570.0
2020-08-27 10:05:00,53.12,53.12,52.8,52.84,59515.0,49.0399,49.0399,48.7445,48.7814,59515.0
2020-08-27 10:10:00,52.82,52.89,52.73,52.78,44819.0,48.7629,48.8276,48.6799,48.726,44819.0
2020-08-27 10:15:00,52.78,52.91,52.76,52.9,78216.0,48.726,48.846,48.7076,48.8368,78216.0
2020-08-27 10:20:00,52.91,53.04,52.9,53.03,217603.0,48.846,48.966,48.8368,48.9568,217603.0
2020-08-27 10:25:00,53.03,53.15,53.03,53.15,19159.0,48.9568,49.0676,48.9568,49.0676,19159.0
2020-08-27 10:30:00,53.15,53.27,53.1,53.26,25910.0,49.0676,49.1784,49.0214,49.1691,25910.0
2020-08-27 10:35:00,53.26,53.26,53.12,53.12,10211.0,49.1691,49.1691,49.0399,49.0399,10211.0
2020-08-27 10:40:00,53.12,53.18,53.04,53.04,26546.0,49.0399,49.0953,48.966,48.966,26546.0
2020-08-27 10:45:00,53.03,53.04,52.94,52.97,50370.0,48.9568,48.966,48.8737,48.9014,50370.0
2020-08-27 10:50:00,52.96,53.07,52.94,53.06,11565.0,48.8922,48.9937,48.8737,48.9845,11565.0
2020-08-27 10:55:00,53.05,53.07,53.02,53.06,11890.0,48.9753,48.9937,48.9476,48.9845,11890.0
2020-08-27 11:00:00,53.05,53.08,53.01,53.02,20784.0,48.9753,49.003,48.9384,48.9476,20784.0
2020-08-27 11:05:00,53.01,53.02,52.97,52.99,13698.0,48.9384,48.9476,48.9014,48.9199,13698.0
2020-08-27 11:10:00,52.99,52.99,52.84,52.84,25017.0,48.9199,48.9199,48.7814,48.7814,25017.0
2020-08-27 11:15:00,52.84,52.86,52.79,52.85,17852.0,48.7814,48.7999,48.7352,48.7906,17852.0
2020-08-27 11:20:00,52.84,52.9,52.79,52.79,21502.0,48.7814,48.8368,48.7352,48.7352,21502.0
2020-08-27 11:25:00,52.8,52.81,52.74,52.77,19036.0,48.7445,48.7537,48.6891,48.7168,19036.0
2020-08-27 11:30:00,52.78,52.81,52.74,52.77,44122.0,48.726,48.7537,48.6891,48.7168,44122.0
2020-08-27 11:35:00,52.77,52.77,52.67,52.67,11516.0,48.7168,48.7168,48.6245,48.6245,11516.0
2020-08-27 11:40:00,52.7,52.8,52.67,52.8,31349.0,48.6522,48.7445,48.6245,48.7445,31349.0
2020-08-27 11:45:00,52.8,52.84,52.77,52.77,16341.0,48.7445,48.7814,48.7168,48.7168,16341.0
2020-08-27 11:50:00,52.79,52.81,52.73,52.8,9308.0,48.7352,48.7537,48.6799,48.7445,9308.0
2020-08-27 11:55:00,52.81,52.84,52.8,52.84,32417.0,48.7537,48.7814,48.7445,48.7814,32417.0
2020-08-27 12:00:00,52.85,52.88,52.77,52.79,72711.0,48.7906,48.8183,48.7168,48.7352,72711.0
2020-08-27 12:05:00,52.78,52.81,52.77,52.79,11221.0,48.726,48.7537,48.7168,48.7352,11221.0
2020-08-27 12:10:00,52.79,52.84,52.77,52.79,18564.0,48.7352,48.7814,48.7168,48.7352,18564.0
2020-08-27 12:15:00,52.79,52.8,52.69,52.69,22955.0,48.7352,48.7445,48.6429,48.6429,22955.0
2020-08-27 12:20:00,52.69,52.7,52.61,52.64,23955.0,48.6429,48.6522,48.5691,48.5968,23955.0
2020-08-27 12:25:00,52.64,52.66,52.55,52.56,26930.0,48.5968,48.6152,48.5137,48.5229,26930.0
2020-08-27 12:30:00,52.57,52.61,52.5,52.51,21333.0,48.5321,48.5691,48.4675,48.4768,21333.0
2020-08-27 12:35:00,52.5,52.5,52.33,52.38,37287.0,48.4675,48.4675,48.3106,48.3567,37287.0
2020-08-27 12:40:00,52.39,52.45,52.37,52.43,25508.0,48.366,48.4214,48.3475,48.4029,25508.0
2020-08-27 12:45:00,52.43,52.45,52.37,52.4,29257.0,48.4029,48.4214,48.3475,48.3752,29257.0
2020-08-27 12:50:00,52.39,52.41,52.21,52.28,30681.0,48.366,48.3844,48.1998,48.2644,30681.0
2020-08-27 12:55:00,52.28,52.34,52.26,52.3,41516.0,48.2644,48.3198,48.246,48.2829,41516.0
2020-08-27 13:00:00,52.29,52.33,52.24,52.28,19014.0,48.2737,48.3106,48.2275,48.2644,19014.0
2020-08-27 13:05:00,52.29,52.4,52.21,52.39,25141.0,48.2737,48.3752,48.1998,48.366,25141.0
2020-08-27 13:10:00,52.38,52.48,52.36,52.47,31331.0,48.3567,48.4491,48.3383,48.4398,31331.0
2020-08-27 13:15:00,52.46,52.46,52.35,52.39,15629.0,48.4306,48.4306,48.329,48.366,15629.0
2020-08-27 13:20:00,52.39,52.47,52.34,52.44,27091.0,48.366,48.4398,48.3198,48.4121,27091.0
2020-08-27 13:25:00,52.44,52.51,52.43,52.51,9835.0,48.4121,48.4768,48.4029,48.4768,9835.0
2020-08-27 13:30:00,52.5,52.57,52.48,52.51,12992.0,48.4675,48.5321,48.4491,48.4768,12992.0
2020-08-27 13:35:00,52.52,52.56,52.49,52.53,14570.0,48.486,48.5229,48.4583,48.4952,14570.0
2020-08-27 13:40:00,52.54,52.58,52.51,52.53,19475.0,48.5045,48.5414,48.4768,48.4952,19475.0
2020-08-27 13:45:00,52.53,52.53,52.45,52.46,18985.0,48.4952,48.4952,48.4214,48.4306,18985.0
2020-08-27 13:50:00,52.47,52.49,52.4,52.46,19996.0,48.4398,48.4583,48.3752,48.4306,19996.0
2020-08-27 13:55:00,52.46,52.55,52.46,52.55,15901.0,48.4306,48.5137,48.4306,48.5137,15901.0
2020-08-27 14:00:00,52.55,52.66,52.53,52.65,39739.0,48.5137,48.6152,48.4952,48.606,39739.0
2020-08-27 14:05:00,52.66,52.66,52.61,52.62,11884.0,48.6152,48.6152,48.5691,48.5783,11884.0
2020-08-27 14:10:00,52.62,52.68,52.62,52.66,8615.0,48.5783,48.6337,48.5783,48.6152,8615.0
2020-08-27 14:15:00,52.67,52.73,52.66,52.73,15292.0,48.6245,48.6799,48.6152,48.6799,15292.0
2020-08-27 14:20:00,52.73,52.73,52.63,52.65,16696.0,48.6799,48.6799,48.5875,48.606,16696.0
2020-08-27 14:25:00,52.64,52.74,52.62,52.73,21367.0,48.5968,48.6891,48.5783,48.6799,21367.0
2020-08-27 14:30:00,52.73,52.75,52.71,52.73,9290.0,48.6799,48.6983,48.6614,48.6799,9290.0
2020-08-27 14:35:00,52.74,52.78,52.72,52.74,34731.0,48.6891,48.726,48.6706,48.6891,34731.0
2020-08-27 14:40:00,52.74,52.76,52.71,52.72,20423.0,48.6891,48.7076,48.6614,48.6706,20423.0
2020-08-27 14:45:00,52.72,52.75,52.61,52.63,15982.0,48.6706,48.6983,48.5691,48.5875,15982.0
2020-08-27 14:50:00,52.64,52.66,52.57,52.59,16792.0,48.5968,48.6152,48.5321,48.5506,16792.0
2020-08-27 14:55:00,52.59,52.65,52.59,52.63,15495.0,48.5506,48.606,48.5506,48.5875,15495.0
2020-08-27 15:00:00,52.64,52.7,52.64,52.66,16922.0,48.5968,48.6522,48.5968,48.6152,16922.0
2020-08-27 15:05:00,52.65,52.68,52.6,52.66,40254.0,48.606,48.6337,48.5598,48.6152,40254.0
2020-08-27 15:10:00,52.67,52.67,52.59,52.6,136831.0,48.6245,48.6245,48.5506,48.5598,136831.0
2020-08-27 15:15:00,52.59,52.64,52.57,52.64,124980.0,48.5506,48.5968,48.5321,48.5968,124980.0
2020-08-27 15:20:00,52.64,52.7,52.64,52.68,24337.0,48.5968,48.6522,48.5968,48.6337,24337.0
2020-08-27 15:25:00,52.68,52.7,52.63,52.67,62977.0,48.6337,48.6522,48.5875,48.6245,62977.0
2020-08-27 15:30:00,52.67,52.71,52.63,52.7,111664.0,48.6245,48.6614,48.5875,48.6522,111664.0
2020-08-27 15:35:00,52.7,52.7,52.63,52.63,145776.0,48.6522,48.6522,48.5875,48.5875,145776.0
2020-08-27 15:40:00,52.64,52.67,52.6,52.61,27019.0,48.5968,48.6245,48.5598,48.5691,27019.0
2020-08-27 15:45:00,52.62,52.65,52.6,52.6,85679.0,48.5783,48.606,48.5598,48.5598,85679.0
2020-08-27 15:50:00,52.59,52.59,52.5,52.5,80927.0,48.5506,48.5506,48.4675,48.4675,80927.0
2020-08-27 15:55:00,52.51,52.53,52.48,52.51,262997.0,48.4768,48.4952,48.4491,48.4768,262997.0
2020-08-28 09:30:00,52.89,52.9,52.67,52.86,27478.0,48.8276,48.8368,48.6245,48.7999,27478.0
2020-08-28 09:35:00,52.86,52.92,52.66,52.91,37895.0,48.7999,48.8553,48.6152,48.846,37895.0
2020-08-28 09:40:00,52.91,53.04,52.9,53.01,42309.0,48.846,48.966,48.8368,48.9384,42309.0
2020-08-28 09:45:00,53.0,53.02,52.93,52.98,25934.0,48.9291,48.9476,48.8645,48.9107,25934.0
2020-08-28 09:50:00,52.98,53.19,52.95,53.18,82294.0,48.9107,49.1045,48.883,49.0953,82294.0
2020-08-28 09:55:00,53.18,53.18,53.03,53.03,33485.0,49.0953,49.0953,48.9568,48.9568,33485.0
2020-08-28 10:00:00,53.04,53.07,52.84,52.85,31350.0,48.966,48.9937,48.7814,48.7906,31350.0
2020-08-28 10:05:00,52.84,52.99,52.81,52.9,21756.0,48.7814,48.9199,48.7537,48.8368,21756.0
2020-08-28 10:10:00,52.89,52.97,52.84,52.88,69420.0,48.8276,48.9014,48.7814,48.8183,69420.0
2020-08-28 10:15:00,52.89,52.9,52.78,52.87,48809.0,48.8276,48.8368,48.726,48.8091,48809.0
2020-08-28 10:20:00,52.87,52.94,52.85,52.89,27327.0,48.8091,48.8737,48.7906,48.8276,27327.0
2020-08-28 10:25:00,52.89,52.89,52.74,52.76,109149.0,48.8276,48.8276,48.6891,48.7076,109149.0
2020-08-28 10:30:00,52.76,52.84,52.71,52.72,61246.0,48.7076,48.7814,48.6614,48.6706,61246.0
2020-08-28 10:35:00,52.72,52.76,52.63,52.72,58098.0,48.6706,48.7076,48.5875,48.6706,58098.0
2020-08-28 10:40:00,52.72,52.8,52.71,52.79,67181.0,48.6706,48.7445,48.6614,48.7352,67181.0
2020-08-28 10:45:00,52.78,52.79,52.66,52.7,21555.0,48.726,48.7352,48.6152,48.6522,21555.0
2020-08-28 10:50:00,52.71,52.74,52.62,52.66,27382.0,48.6614,48.6891,48.5783,48.6152,27382.0
2020-08-28 10:55:00,52.66,52.66,52.49,52.49,163387.0,48.6152,48.6152,48.4583,48.4583,163387.0
2020-08-28 11:00:00,52.5,52.52,52.39,52.44,223082.0,48.4675,48.486,48.366,48.4121,223082.0
2020-08-28 11:05:00,52.44,52.59,52.43,52.57,61650.0,48.4121,48.5506,48.4029,48.5321,61650.0
2020-08-28 11:10:00,52.56,52.6,52.55,52.6,17080.0,48.5229,48.5598,48.5137,48.5598,17080.0
2020-08-28 11:15:00,52.6,52.68,52.58,52.63,28762.0,48.5598,48.6337,48.5414,48.5875,28762.0
2020-08-28 11:20:00,52.63,52.67,52.6,52.63,14223.0,48.5875,48.6245,48.5598,48.5875,14223.0
2020-08-28 11:25:00,52.63,52.68,52.58,52.58,37864.0,48.5875,48.6337,48.5414,48.5414,37864.0
2020-08-28 11:30:00,52.56,52.57,52.51,52.55,67585.0,48.5229,48.5321,48.4768,48.5137,67585.0
2020-08-28 11:35:00,52.54,52.58,52.5,52.52,64153.0,48.5045,48.5414,48.4675,48.486,64153.0
2020-08-28 11:40:00,52.51,52.52,52.42,52.45,109473.0,48.4768,48.486,48.3937,48.4214,109473.0
2020-08-28 11:45:00,52.45,52.5,52.44,52.48,122011.0,48.4214,48.4675,48.4121,48.4491,122011.0
2020-08-28 11:50:00,52.48,52.51,52.47,52.47,16456.0,48.4491,48.4768,48.4398,48.4398,16456.0
2020-08-28 11:55:00,52.47,52.51,52.46,52.48,21201.0,48.4398,48.4768,48.4306,48.4491,21201.0
2020-08-28 12:00:00,52.48,52.59,52.46,52.57,17792.0,48.4491,48.5506,48.4306,48.5321,17792.0
2020-08-28 12:05:00,52.56,52.58,52.55,52.57,18338.0,48.5229,48.5414,48.5137,48.5321,18338.0
2020-08-28 12:10:00,52.57,52.62,52.55,52.59,10860.0,48.5321,48.5783,48.5137,48.5506,10860.0
2020-08-28 12:15:00,52.59,52.64,52.57,52.63,10001.0,48.5506,48.5968,48.5321,48.5875,10001.0
2020-08-28 12:20:00,52.63,52.64,52.59,52.6,9153.0,48.5875,48.5968,48.5506,48.5598,9153.0
2020-08-28 12:25:00,52.6,52.6,52.52,52.55,6813.0,48.5598,48.5598,48.486,48.5137,6813.0
2020-08-28 12:30:00,52.54,52.56,52.5,52.51,6286.0,48.5045,48.5229,48.4675,48.4768,6286.0
2020-08-28 12:35:00,52.52,52.53,52.44,52.45,66788.0,48.486,48.4952,48.4121,48.4214,66788.0
2020-08-28 12:40:00,52.45,52.49,52.44,52.44,16643.0,48.4214,48.4583,48.4121,48.4121,16643.0
2020-08-28 12:45:00,52.44,52.47,52.43,52.45,41951.0,48.4121,48.4398,48.4029,48.4214,41951.0
2020-08-28 12:50:00,52.45,52.49,52.43,52.48,25783.0,48.4214,48.4583,48.4029,48.4491,25783.0
2020-08-28 12:55:00,52.48,52.48,52.45,52.48,13142.0,48.4491,48.4491,48.4214,48.4491,13142.0
2020-08-28 13:00:00,52.48,52.48,52.45,52.48,6783.0,48.4491,48.4491,48.4214,48.4491,6783.0
2020-08-28 13:05:00,52.48,52.5,52.39,52.42,9331.0,48.4491,48.4675,48.366,48.3937,9331.0
2020-08-28 13:10:00,52.4,52.4,52.32,52.35,39059.0,48.3752,48.3752,48.3014,48.329,39059.0
2020-08-28 13:15:00,52.34,52.42,52.33,52.36,32241.0,48.3198,48.3937,48.3106,48.3383,32241.0
2020-08-28 13:20:00,52.36,52.44,52.35,52.41,31950.0,48.3383,48.4121,48.329,48.3844,31950.0
2020-08-28 13:25:00,52.39,52.42,52.37,52.38,47895.0,48.366,48.3937,48.3475,48.3567,47895.0
2020-08-28 13:30:00,52.39,52.42,52.37,52.41,35768.0,48.366,48.3937,48.3475,48.3844,35768.0
2020-08-28 13:35:00,52.42,52.45,52.41,52.43,6100.0,48.3937,48.4214,48.3844,48.4029,6100.0
2020-08-28 13:40:00,52.42,52.45,52.41,52.45,10266.0,48.3937,48.4214,48.3844,48.4214,10266.0
2020-08-28 13:45:00,52.46,52.49,52.45,52.48,10191.0,48.4306,48.4583,48.4214,48.4491,10191.0
2020-08-28 13:50:00,52.48,52.52,52.47,52.48,24630.0,48.4491,48.486,48.4398,48.4491,24630.0
2020-08-28 13:55:00,52.49,52.51,52.47,52.49,39492.0,48.4583,48.4768,48.4398,48.4583,39492.0
2020-08-28 14:00:00,52.48,52.49,52.45,52.45,8531.0,48.4491,48.4583,48.4214,48.4214,8531.0
2020-08-28 14:05:00,52.44,52.47,52.42,52.42,18423.0,48.4121,48.4398,48.3937,48.3937,18423.0
2020-08-28 14:10:00,52.42,52.42,52.38,52.4,16550.0,48.3937,48.3937,48.3567,48.3752,16550.0
2020-08-28 14:15:00,52.4,52.4,52.39,52.4,4150.0,48.3752,48.3752,48.366,48.3752,4150.0
2020-08-28 14:20:00,52.41,52.46,52.4,52.44,15125.0,48.3844,48.4306,48.3752,48.4121,15125.0
2020-08-28 14:25:00,52.44,52.45,52.42,52.42,6507.0,48.4121,48.4214,48.3937,48.3937,6507.0
2020-08-28 14:30:00,52.42,52.47,52.42,52.46,13765.0,48.3937,48.4398,48.3937,48.4306,13765.0
2020-08-28 14:35:00,52.46,52.5,52.45,52.5,9087.0,48.4306,48.4675,48.4214,48.4675,9087.0
2020-08-28 14:40:00,52.5,52.52,52.49,52.5,18513.0,48.4675,48.486,48.4583,48.4675,18513.0
2020-08-28 14:45:00,52.49,52.54,52.48,52.53,11266.0,48.4583,48.5045,48.4491,48.4952,11266.0
2020-08-28 14:50:00,52.52,52.55,52.5,52.5,24364.0,48.486,48.5137,48.4675,48.4675,24364.0
2020-08-28 14:55:00,52.5,52.52,52.46,52.49,7140.0,48.4675,48.486,48.4306,48.4583,7140.0
2020-08-28 15:00:00,52.49,52.5,52.45,52.45,13361.0,48.4583,48.4675,48.4214,48.4214,13361.0
2020-08-28 15:05:00,52.45,52.51,52.44,52.48,73784.0,48.4214,48.4768,48.4121,48.4491,73784.0
2020-08-28 15:10:00,52.47,52.52,52.47,52.5,16104.0,48.4398,48.486,48.4398,48.4675,16104.0
2020-08-28 15:15:00,52.5,52.5,52.47,52.49,15473.0,48.4675,48.4675,48.4398,48.4583,15473.0
2020-08-28 15:20:00,52.49,52.52,52.47,52.48,21830.0,48.4583,48.486,48.4398,48.4491,21830.0
2020-08-28 15:25:00,52.48,52.49,52.44,52.44,30680.0,48.4491,48.4583,48.4121,48.4121,30680.0
2020-08-28 15:30:00,52.45,52.57,52.44,52.57,65372.0,48.4214,48.5321,48.4121,48.5321,65372.0
2020-08-28 15:35:00,52.57,52.59,52.55,52.55,31987.0,48.5321,48.5506,48.5137,48.5137,31987.0
2020-08-28 15:40:00,52.56,52.59,52.55,52.59,37689.0,48.5229,48.5506,48.5137,48.5506,37689.0
2020-08-28 15:45:00,52.59,52.59,52.55,52.55,37006.0,48.5506,48.5506,48.5137,48.5137,37006.0
2020-08-28 15:50:00,52.55,52.57,52.51,52.55,28142.0,48.5137,48.5321,48.4768,48.5137,28142.0
2020-08-28 15:55:00,52.55,52.56,52.5,52.56,69088.0,48.5137,48.5229,48.4675,48.5229,69088.0
2020-08-31 09:30:00,52.42,52.51,52.11,52.19,31715.0,48.3937,48.4768,48.1075,48.1813,31715.0
2020-08-31 09:35:00,52.17,52.17,51.83,51.97,154891.0,48.1629,48.1629,47.849,47.9782,154891.0
2020-08-31 09:40:00,51.97,52.01,51.65,51.72,103746.0,47.9782,48.0152,47.6828,47.7474,103746.0
2020-08-31 09:45:00,51.71,51.96,51.69,51.96,108670.0,47.7382,47.969,47.7197,47.969,108670.0
2020-08-31 09:50:00,51.96,52.02,51.9,51.96,26584.0,47.969,48.0244,47.9136,47.969,26584.0
2020-08-31 09:55:00,51.94,52.01,51.91,51.96,54904.0,47.9505,48.0152,47.9228,47.969,54904.0
2020-08-31 10:00:00,51.96,52.02,51.93,52.0,25882.0,47.969,48.0244,47.9413,48.0059,25882.0
2020-08-31 10:05:00,52.01,52.01,51.9,51.97,50123.0,48.0152,48.0152,47.9136,47.9782,50123.0
2020-08-31 10:10:00,51.99,52.1,51.98,52.07,37830.0,47.9967,48.0982,47.9875,48.0706,37830.0
2020-08-31 10:15:00,52.05,52.08,51.98,52.04,19699.0,48.0521,48.0798,47.9875,48.0429,19699.0
2020-08-31 10:20:00,52.05,52.05,51.84,51.85,23895.0,48.0521,48.0521,47.8582,47.8675,23895.0
2020-08-31 10:25:00,51.85,51.85,51.74,51.74,35109.0,47.8675,47.8675,47.7659,47.7659,35109.0
2020-08-31 10:30:00,51.74,51.86,51.71,51.8,17424.0,47.7659,47.8767,47.7382,47.8213,17424.0
2020-08-31 10:35:00,51.82,51.87,51.78,51.83,30184.0,47.8398,47.8859,47.8028,47.849,30184.0
2020-08-31 10:40:00,51.82,51.89,51.81,51.85,22221.0,47.8398,47.9044,47.8305,47.8675,22221.0
2020-08-31 10:45:00,51.85,51.92,51.85,51.92,22796.0,47.8675,47.9321,47.8675,47.9321,22796.0
2020-08-31 10:50:00,51.92,51.93,51.78,51.79,97120.0,47.9321,47.9413,47.8028,47.8121,97120.0
2020-08-31 10:55:00,51.78,51.78,51.65,51.68,69444.0,47.8028,47.8028,47.6828,47.7105,69444.0
2020-08-31 11:00:00,51.68,51.81,51.66,51.73,70797.0,47.7105,47.8305,47.692,47.7567,70797.0
2020-08-31 11:05:00,51.73,51.73,51.63,51.65,41055.0,47.7567,47.7567,47.6643,47.6828,41055.0
2020-08-31 11:10:00,51.65,51.67,51.62,51.63,30809.0,47.6828,47.7013,47.6551,47.6643,30809.0
2020-08-31 11:15:00,51.63,51.63,51.58,51.63,49870.0,47.6643,47.6643,47.6182,47.6643,49870.0
2020-08-31 11:20:00,51.63,51.63,51.49,51.52,91002.0,47.6643,47.6643,47.5351,47.5628,91002.0
2020-08-31 11:25:00,51.52,51.52,51.38,51.47,63416.0,47.5628,47.5628,47.4336,47.5166,63416.0
2020-08-31 11:30:00,51.47,51.52,51.44,51.48,69289.0,47.5166,47.5628,47.4889,47.5259,69289.0
2020-08-31 11:35:00,51.48,51.57,51.46,51.57,24560.0,47.5259,47.609,47.5074,47.609,24560.0
2020-08-31 11:40:00,51.58,51.65,51.57,51.65,32585.0,47.6182,47.6828,47.609,47.6828,32585.0
2020-08-31 11:45:00,51.65,51.71,51.64,51.66,43382.0,47.6828,47.7382,47.6736,47.692,43382.0
2020-08-31 11:50:00,51.66,51.74,51.65,51.73,30854.0,47.692,47.7659,47.6828,47.7567,30854.0
2020-08-31 11:55:00,51.73,51.73,51.67,51.69,36600.0,47.7567,47.7567,47.7013,47.7197,36600.0
2020-08-31 12:00:00,51.69,51.71,51.64,51.69,27705.0,47.7197,47.7382,47.6736,47.7197,27705.0
2020-08-31 12:05:00,51.7,51.7,51.65,51.67,17906.0,47.729,47.729,47.6828,47.7013,17906.0
2020-08-31 12:10:00,51.67,51.67,51.62,51.65,20206.0,47.7013,47.7013,47.6551,47.6828,20206.0
2020-08-31 12:15:00,51.65,51.72,51.64,51.69,11531.0,47.6828,47.7474,47.6736,47.7197,11531.0
2020-08-31 12:20:00,51.7,51.7,51.6,51.62,11427.0,47.729,47.729,47.6367,47.6551,11427.0
2020-08-31 12:25:00,51.61,51.68,51.59,51.68,28882.0,47.6459,47.7105,47.6274,47.7105,28882.0
2020-08-31 12:30:00,51.68,51.68,51.65,51.67,30452.0,47.7105,47.7105,47.6828,47.7013,30452.0
2020-08-31 12:35:00,51.67,51.77,51.65,51.74,44263.0,47.7013,47.7936,47.6828,47.7659,44263.0
2020-08-31 12:40:00,51.74,51.76,51.69,51.7,57574.0,47.7659,47.7844,47.7197,47.729,57574.0
2020-08-31 12:45:00,51.71,51.72,51.68,51.7,18153.0,47.7382,47.7474,47.7105,47.729,18153.0
2020-08-31 12:50:00,51.7,51.81,51.7,51.81,21973.0,47.729,47.8305,47.729,47.8305,21973.0
2020-08-31 12:55:00,51.8,51.83,51.78,51.83,17222.0,47.8213,47.849,47.8028,47.849,17222.0
2020-08-31 13:00:00,51.83,51.83,51.76,51.78,16421.0,47.849,47.849,47.7844,47.8028,16421.0
2020-08-31 13:05:00,51.78,51.83,51.77,51.83,31890.0,47.8028,47.849,47.7936,47.849,31890.0
2020-08-31 13:10:00,51.83,51.84,51.8,51.83,43251.0,47.849,47.8582,47.8213,47.849,43251.0
2020-08-31 13:15:00,51.83,51.86,51.83,51.85,14766.0,47.849,47.8767,47.849,47.8675,14766.0
2020-08-31 13:20:00,51.84,51.85,51.78,51.8,26346.0,47.8582,47.8675,47.8028,47.8213,26346.0
2020-08-31 13:25:00,51.8,51.85,51.79,51.85,17174.0,47.8213,47.8675,47.8121,47.8675,17174.0
2020-08-31 13:30:00,51.85,51.88,51.84,51.84,25330.0,47.8675,47.8951,47.8582,47.8582,25330.0
2020-08-31 13:35:00,51.84,51.85,51.82,51.83,20721.0,47.8582,47.8675,47.8398,47.849,20721.0
2020-08-31 13:40:00,51.82,51.9,51.82,51.87,26428.0,47.8398,47.9136,47.8398,47.8859,26428.0
2020-08-31 13:45:00,51.87,51.88,51.84,51.86,17918.0,47.8859,47.8951,47.8582,47.8767,17918.0
2020-08-31 13:50:00,51.86,51.88,51.85,51.87,35171.0,47.8767,47.8951,47.8675,47.8859,35171.0
2020-08-31 13:55:00,51.88,51.91,51.87,51.89,28888.0,47.8951,47.9228,47.8859,47.9044,28888.0
2020-08-31 14:00:00,51.88,51.9,51.86,51.89,18993.0,47.8951,47.9136,47.8767,47.9044,18993.0
2020-08-31 14:05:00,51.89,51.9,51.84,51.84,19769.0,47.9044,47.9136,47.8582,47.8582,19769.0
2020-08-31 14:10:00,51.84,51.9,51.84,51.9,15951.0,47.8582,47.9136,47.8582,47.9136,15951.0
2020-08-31 14:15:00,51.9,51.95,51.9,51.93,19866.0,47.9136,47.9598,47.9136,47.9413,19866.0
2020-08-31 14:20:00,51.94,51.98,51.94,51.98,25584.0,47.9505,47.9875,47.9505,47.9875,25584.0
2020-08-31 14:25:00,51.98,52.01,51.96,51.99,31239.0,47.9875,48.0152,47.969,47.9967,31239.0
2020-08-31 14:30:00,52.0,52.02,51.92,51.94,16092.0,48.0059,48.0244,47.9321,47.9505,16092.0
2020-08-31 14:35:00,51.94,51.98,51.93,51.98,14860.0,47.9505,47.9875,47.9413,47.9875,14860.0
2020-08-31 14:40:00,51.98,52.06,51.97,52.05,17113.0,47.9875,48.0613,47.9782,48.0521,17113.0
2020-08-31 14:45:00,52.04,52.05,52.0,52.01,34674.0,48.0429,48.0521,48.0059,48.0152,34674.0
2020-08-31 14:50:00,52.02,52.1,52.01,52.09,30761.0,48.0244,48.0982,48.0152,48.089,30761.0
2020-08-31 14:55:00,52.09,52.1,52.06,52.08,16761.0,48.089,48.0982,48.0613,48.0798,16761.0
2020-08-31 15:00:00,52.07,52.07,52.0,52.01,25976.0,48.0706,48.0706,48.0059,48.0152,25976.0
2020-08-31 15:05:00,52.02,52.08,52.02,52.05,16685.0,48.0244,48.0798,48.0244,48.0521,16685.0
2020-08-31 15:10:00,52.05,52.05,52.01,52.03,12547.0,48.0521,48.0521,48.0152,48.0336,12547.0
2020-08-31 15:15:00,52.03,52.04,52.0,52.01,16773.0,48.0336,48.0429,48.0059,48.0152,16773.0
2020-08-31 15:20:00,52.0,52.03,51.95,52.0,29220.0,48.0059,48.0336,47.9598,48.0059,29220.0
2020-08-31 15:25:00,51.99,52.07,51.98,52.05,23898.0,47.9967,48.0706,47.9875,48.0521,23898.0
2020-08-31 15:30:00,52.04,52.04,51.97,51.99,39443.0,48.0429,48.0429,47.9782,47.9967,39443.0
2020-08-31 15:35:00,52.0,52.07,51.99,52.06,35619.0,48.0059,48.0706,47.9967,48.0613,35619.0
2020-08-31 15:40:00,52.06,52.06,52.01,52.03,38610.0,48.0613,48.0613,48.0152,48.0336,38610.0
2020-08-31 15:45:00,52.03,52.13,52.02,52.12,41782.0,48.0336,48.1259,48.0244,48.1167,41782.0
2020-08-31 15:50:00,52.12,52.12,51.94,51.94,112459.0,48.1167,48.1167,47.9505,47.9505,112459.0
2020-08-31 15:55:00,51.94,51.94,51.79,51.79,415989.0,47.9505,47.9505,47.8121,47.8121,415989.0
2020-09-01 09:30:00,51.75,51.79,51.51,51.78,106033.0,47.7751,47.8121,47.5536,47.8028,106033.0
2020-09-01 09:35:00,51.77,52.06,51.72,52.06,80295.0,47.7936,48.0613,47.7474,48.0613,80295.0
2020-09-01 09:40:00,52.05,52.14,51.96,51.96,45778.0,48.0521,48.1352,47.969,47.969,45778.0
2020-09-01 09:45:00,51.96,52.18,51.91,52.17,59112.0,47.969,48.1721,47.9228,48.1629,59112.0
2020-09-01 09:50:00,52.16,52.27,52.12,52.23,28447.0,48.1536,48.2552,48.1167,48.2183,28447.0
2020-09-01 09:55:00,52.23,52.26,52.14,52.21,30579.0,48.2183,48.246,48.1352,48.1998,30579.0
2020-09-01 10:00:00,52.21,52.36,52.21,52.26,139828.0,48.1998,48.3383,48.1998,48.246,139828.0
2020-09-01 10:05:00,52.28,52.33,52.17,52.21,29040.0,48.2644,48.3106,48.1629,48.1998,29040.0
2020-09-01 10:10:00,52.21,52.29,52.17,52.19,32311.0,48.1998,48.2737,48.1629,48.1813,32311.0
2020-09-01 10:15:00,52.2,52.35,52.2,52.35,21288.0,48.1906,48.329,48.1906,48.329,21288.0
2020-09-01 10:20:00,52.33,52.49,52.32,52.48,177612.0,48.3106,48.4583,48.3014,48.4491,177612.0
2020-09-01 10:25:00,52.48,52.55,52.47,52.55,24095.0,48.4491,48.5137,48.4398,48.5137,24095.0
2020-09-01 10:30:00,52.56,52.56,52.46,52.49,26883.0,48.5229,48.5229,48.4306,48.4583,26883.0
2020-09-01 10:35:00,52.5,52.5,52.38,52.42,24486.0,48.4675,48.4675,48.3567,48.3937,24486.0
2020-09-01 10:40:00,52.43,52.52,52.43,52.52,24293.0,48.4029,48.486,48.4029,48.486,24293.0
2020-09-01 10:45:00,52.51,52.55,52.44,52.47,17082.0,48.4768,48.5137,48.4121,48.4398,17082.0
2020-09-01 10:50:00,52.46,52.51,52.41,52.46,11250.0,48.4306,48.4768,48.3844,48.4306,11250.0
2020-09-01 10:55:00,52.41,52.49,52.41,52.44,31487.0,48.3844,48.4583,48.3844,48.4121,31487.0
2020-09-01 11:00:00,52.44,52.46,52.4,52.43,22399.0,48.4121,48.4306,48.3752,48.4029,22399.0
2020-09-01 11:05:00,52.43,52.63,52.43,52.6,21971.0,48.4029,48.5875,48.4029,48.5598,21971.0
2020-09-01 11:10:00,52.61,52.63,52.56,52.6,15873.0,48.5691,48.5875,48.5229,48.5598,15873.0
2020-09-01 11:15:00,52.62,52.76,52.61,52.73,67100.0,48.5783,48.7076,48.5691,48.6799,67100.0
2020-09-01 11:20:00,52.73,52.74,52.65,52.66,23864.0,48.6799,48.6891,48.606,48.6152,23864.0
2020-09-01 11:25:00,52.68,52.73,52.56,52.59,75259.0,48.6337,48.6799,48.5229,48.5506,75259.0
2020-09-01 11:30:00,52.6,52.7,52.58,52.7,59027.0,48.5598,48.6522,48.5414,48.6522,59027.0
2020-09-01 11:35:00,52.73,52.75,52.65,52.66,29770.0,48.6799,48.6983,48.606,48.6152,29770.0
2020-09-01 11:40:00,52.67,52.72,52.62,52.72,8894.0,48.6245,48.6706,48.5783,48.6706,8894.0
2020-09-01 11:45:00,52.71,52.74,52.67,52.74,11180.0,48.6614,48.6891,48.6245,48.6891,11180.0
2020-09-01 11:50:00,52.74,52.8,52.7,52.71,11932.0,48.6891,48.7445,48.6522,48.6614,11932.0
2020-09-01 11:55:00,52.71,52.72,52.65,52.7,24817.0,48.6614,48.6706,48.606,48.6522,24817.0
2020-09-01 12:00:00,52.71,52.79,52.71,52.76,7480.0,48.6614,48.7352,48.6614,48.7076,7480.0
2020-09-01 12:05:00,52.78,52.81,52.78,52.8,11934.0,48.726,48.7537,48.726,48.7445,11934.0
2020-09-01 12:10:00,52.81,52.82,52.75,52.78,10199.0,48.7537,48.7629,48.6983,48.726,10199.0
2020-09-01 12:15:00,52.78,52.78,52.75,52.76,7112.0,48.726,48.726,48.6983,48.7076,7112.0
2020-09-01 12:20:00,52.76,52.79,52.74,52.74,4169.0,48.7076,48.7352,48.6891,48.6891,4169.0
2020-09-01 12:25:00,52.73,52.74,52.69,52.7,5107.0,48.6799,48.6891,48.6429,48.6522,5107.0
2020-09-01 12:30:00,52.7,52.76,52.68,52.76,18207.0,48.6522,48.7076,48.6337,48.7076,18207.0
2020-09-01 12:35:00,52.75,52.78,52.74,52.76,10345.0,48.6983,48.726,48.6891,48.7076,10345.0
2020-09-01 12:40:00,52.78,52.81,52.78,52.8,15884.0,48.726,48.7537,48.726,48.7445,15884.0
2020-09-01 12:45:00,52.8,52.82,52.79,52.8,7710.0,48.7445,48.7629,48.7352,48.7445,7710.0
2020-09-01 12:50:00,52.8,52.87,52.8,52.86,14356.0,48.7445,48.8091,48.7445,48.7999,14356.0
2020-09-01 12:55:00,52.86,52.88,52.84,52.88,9121.0,48.7999,48.8183,48.7814,48.8183,9121.0
2020-09-01 13:00:00,52.88,52.89,52.83,52.85,7848.0,48.8183,48.8276,48.7722,48.7906,7848.0
2020-09-01 13:05:00,52.84,52.94,52.84,52.93,16729.0,48.7814,48.8737,48.7814,48.8645,16729.0
2020-09-01 13:10:00,52.93,52.93,52.89,52.89,39815.0,48.8645,48.8645,48.8276,48.8276,39815.0
2020-09-01 13:15:00,52.88,52.91,52.86,52.87,12815.0,48.8183,48.846,48.7999,48.8091,12815.0
2020-09-01 13:20:00,52.87,52.89,52.82,52.86,34666.0,48.8091,48.8276,48.7629,48.7999,34666.0
2020-09-01 13:25:00,52.87,52.88,52.82,52.83,29587.0,48.8091,48.8183,48.7629,48.7722,29587.0
2020-09-01 13:30:00,52.84,52.86,52.79,52.8,22084.0,48.7814,48.7999,48.7352,48.7445,22084.0
2020-09-01 13:35:00,52.81,52.83,52.81,52.82,17570.0,48.7537,48.7722,48.7537,48.7629,17570.0
2020-09-01 13:40:00,52.81,52.85,52.8,52.84,20420.0,48.7537,48.7906,48.7445,48.7814,20420.0
2020-09-01 13:45:00,52.84,52.86,52.82,52.82,22901.0,48.7814,48.7999,48.7629,48.7629,22901.0
2020-09-01 13:50:00,52.81,52.82,52.77,52.78,25680.0,48.7537,48.7629,48.7168,48.726,25680.0
2020-09-01 13:55:00,52.78,52.84,52.78,52.84,23064.0,48.726,48.7814,48.726,48.7814,23064.0
2020-09-01 14:00:00,52.83,52.84,52.78,52.81,15355.0,48.7722,48.7814,48.726,48.7537,15355.0
2020-09-01 14:05:00,52.8,52.86,52.8,52.84,11720.0,48.7445,48.7999,48.7445,48.7814,11720.0
2020-09-01 14:10:00,52.84,52.86,52.83,52.85,17660.0,48.7814,48.7999,48.7722,48.7906,17660.0
2020-09-01 14:15:00,52.84,52.85,52.83,52.85,12474.0,48.7814,48.7906,48.7722,48.7906,12474.0
2020-09-01 14:20:00,52.84,52.88,52.83,52.85,18845.0,48.7814,48.8183,48.7722,48.7906,18845.0
2020-09-01 14:25:00,52.85,52.85,52.79,52.81,81988.0,48.7906,48.7906,48.7352,48.7537,81988.0
2020-09-01 14:30:00,52.8,52.81,52.75,52.81,36600.0,48.7445,48.7537,48.6983,48.7537,36600.0
2020-09-01 14:35:00,52.8,52.81,52.78,52.79,8981.0,48.7445,48.7537,48.726,48.7352,8981.0
2020-09-01 14:40:00,52.78,52.82,52.78,52.82,13591.0,48.726,48.7629,48.726,48.7629,13591.0
2020-09-01 14:45:00,52.81,52.84,52.81,52.82,23353.0,48.7537,48.7814,48.7537,48.7629,23353.0
2020-09-01 14:50:00,52.82,52.83,52.79,52.82,24869.0,48.7629,48.7722,48.7352,48.7629,24869.0
2020-09-01 14:55:00,52.83,52.85,52.82,52.83,8391.0,48.7722,48.7906,48.7629,48.7722,8391.0
2020-09-01 15:00:00,52.83,52.87,52.81,52.87,10828.0,48.7722,48.8091,48.7537,48.8091,10828.0
2020-09-01 15:05:00,52.87,52.93,52.86,52.91,18374.0,48.8091,48.8645,48.7999,48.846,18374.0
2020-09-01 15:10:00,52.91,52.91,52.86,52.89,50041.0,48.846,48.846,48.7999,48.8276,50041.0
2020-09-01 15:15:00,52.88,52.91,52.88,52.91,14324.0,48.8183,48.846,48.8183,48.846,14324.0
2020-09-01 15:20:00,52.91,52.95,52.91,52.95,16080.0,48.846,48.883,48.846,48.883,16080.0
2020-09-01 15:25:00,52.95,52.99,52.94,52.95,22504.0,48.883,48.9199,48.8737,48.883,22504.0
2020-09-01 15:30:00,52.94,52.96,52.91,52.92,27073.0,48.8737,48.8922,48.846,48.8553,27073.0
2020-09-01 15:35:00,52.91,52.94,52.91,52.91,38969.0,48.846,48.8737,48.846,48.846,38969.0
2020-09-01 15:40:00,52.91,52.98,52.91,52.97,41742.0,48.846,48.9107,48.846,48.9014,41742.0
2020-09-01 15:45:00,52.97,52.97,52.92,52.92,55798.0,48.9014,48.9014,48.8553,48.8553,55798.0
2020-09-01 15:50:00,52.93,52.95,52.89,52.9,101323.0,48.8645,48.883,48.8276,48.8368,101323.0
2020-09-01 15:55:00,52.91,52.98,52.87,52.96,169508.0,48.846,48.9107,48.8091,48.8922,169508.0
2020-09-02 09:30:00,53.35,53.66,53.35,53.5,70106.0,49.2522,49.5384,49.2522,49.3907,70106.0
2020-09-02 09:35:00,53.48,53.54,53.24,53.27,68940.0,49.3723,49.4276,49.1507,49.1784,68940.0
2020-09-02 09:40:00,53.28,53.33,53.03,53.11,55857.0,49.1876,49.2338,48.9568,49.0307,55857.0
2020-09-02 09:45:00,53.07,53.2,52.98,53.01,83261.0,48.9937,49.1138,48.9107,48.9384,83261.0
2020-09-02 09:50:00,53.01,53.03,52.63,52.69,92452.0,48.9384,48.9568,48.5875,48.6429,92452.0
2020-09-02 09:55:00,52.68,52.75,52.43,52.48,126101.0,48.6337,48.6983,48.4029,48.4491,126101.0
2020-09-02 10:00:00,52.48,52.62,52.48,52.61,49635.0,48.4491,48.5783,48.4491,48.5691,49635.0
2020-09-02 10:05:00,52.62,52.68,52.5,52.56,46103.0,48.5783,48.6337,48.4675,48.5229,46103.0
2020-09-02 10:10:00,52.56,52.98,52.5,52.97,97657.0,48.5229,48.9107,48.4675,48.9014,97657.0
2020-09-02 10:15:00,52.97,53.07,52.94,53.03,73827.0,48.9014,48.9937,48.8737,48.9568,73827.0
2020-09-02 10:20:00,53.0,53.07,52.97,52.97,23215.0,48.9291,48.9937,48.9014,48.9014,23215.0
2020-09-02 10:25:00,52.98,53.08,52.95,53.07,15800.0,48.9107,49.003,48.883,48.9937,15800.0
2020-09-02 10:30:00,53.05,53.14,53.03,53.13,23406.0,48.9753,49.0584,48.9568,49.0491,23406.0
2020-09-02 10:35:00,53.12,53.12,52.95,52.96,21596.0,49.0399,49.0399,48.883,48.8922,21596.0
2020-09-02 10:40:00,52.98,53.01,52.85,52.87,21771.0,48.9107,48.9384,48.7906,48.8091,21771.0
2020-09-02 10:45:00,52.87,52.9,52.83,52.9,7987.0,48.8091,48.8368,48.7722,48.8368,7987.0
2020-09-02 10:50:00,52.9,52.94,52.85,52.88,16403.0,48.8368,48.8737,48.7906,48.8183,16403.0
2020-09-02 10:55:00,52.89,52.89,52.73,52.77,10825.0,48.8276,48.8276,48.6799,48.7168,10825.0
2020-09-02 11:00:00,52.78,52.84,52.74,52.78,21800.0,48.726,48.7814,48.6891,48.726,21800.0
2020-09-02 11:05:00,52.76,52.76,52.61,52.66,14937.0,48.7076,48.7076,48.5691,48.6152,14937.0
2020-09-02 11:10:00,52.65,52.79,52.62,52.76,156434.0,48.606,48.7352,48.5783,48.7076,156434.0
2020-09-02 11:15:00,52.76,52.79,52.68,52.74,7488.0,48.7076,48.7352,48.6337,48.6891,7488.0
2020-09-02 11:20:00,52.76,52.79,52.66,52.66,31300.0,48.7076,48.7352,48.6152,48.6152,31300.0
2020-09-02 11:25:00,52.68,52.71,52.61,52.67,35546.0,48.6337,48.6614,48.5691,48.6245,35546.0
2020-09-02 11:30:00,52.68,52.74,52.6,52.62,10581.0,48.6337,48.6891,48.5598,48.5783,10581.0
2020-09-02 11:35:00,52.6,52.62,52.42,52.42,33298.0,48.5598,48.5783,48.3937,48.3937,33298.0
2020-09-02 11:40:00,52.42,52.47,52.37,52.4,99231.0,48.3937,48.4398,48.3475,48.3752,99231.0
2020-09-02 11:45:00,52.41,52.52,52.4,52.52,17663.0,48.3844,48.486,48.3752,48.486,17663.0
2020-09-02 11:50:00,52.52,52.58,52.49,52.58,11121.0,48.486,48.5414,48.4583,48.5414,11121.0
2020-09-02 11:55:00,52.58,52.64,52.53,52.64,14477.0,48.5414,48.5968,48.4952,48.5968,14477.0
2020-09-02 12:00:00,52.64,52.71,52.6,52.63,24597.0,48.5968,48.6614,48.5598,48.5875,24597.0
2020-09-02 12:05:00,52.63,52.68,52.62,52.66,11478.0,48.5875,48.6337,48.5783,48.6152,11478.0
2020-09-02 12:10:00,52.68,52.78,52.68,52.76,22342.0,48.6337,48.726,48.6337,48.7076,22342.0
2020-09-02 12:15:00,52.75,52.88,52.75,52.88,34844.0,48.6983,48.8183,48.6983,48.8183,34844.0
2020-09-02 12:20:00,52.9,52.9,52.84,52.87,28057.0,48.8368,48.8368,48.7814,48.8091,28057.0
2020-09-02 12:25:00,52.86,52.87,52.83,52.86,9210.0,48.7999,48.8091,48.7722,48.7999,9210.0
2020-09-02 12:30:00,52.86,52.96,52.85,52.95,27439.0,48.7999,48.8922,48.7906,48.883,27439.0
2020-09-02 12:35:00,52.95,52.98,52.93,52.97,25575.0,48.883,48.9107,48.8645,48.9014,25575.0
2020-09-02 12:40:00,52.97,52.98,52.91,52.96,34286.0,48.9014,48.9107,48.846,48.8922,34286.0
2020-09-02 12:45:00,52.95,53.0,52.88,52.88,22022.0,48.883,48.9291,48.8183,48.8183,22022.0
2020-09-02 12:50:00,52.88,52.89,52.78,52.79,83120.0,48.8183,48.8276,48.726,48.7352,83120.0
2020-09-02 12:55:00,52.78,52.8,52.77,52.78,75969.0,48.726,48.7445,48.7168,48.726,75969.0
2020-09-02 13:00:00,52.78,52.79,52.74,52.77,159312.0,48.726,48.7352,48.6891,48.7168,159312.0
2020-09-02 13:05:00,52.76,52.8,52.76,52.79,81042.0,48.7076,48.7445,48.7076,48.7352,81042.0
2020-09-02 13:10:00,52.79,52.81,52.74,52.8,95025.0,48.7352,48.7537,48.6891,48.7445,95025.0
2020-09-02 13:15:00,52.79,52.79,52.74,52.75,68464.0,48.7352,48.7352,48.6891,48.6983,68464.0
2020-09-02 13:20:00,52.76,52.82,52.74,52.82,70342.0,48.7076,48.7629,48.6891,48.7629,70342.0
2020-09-02 13:25:00,52.82,52.83,52.79,52.79,47385.0,48.7629,48.7722,48.7352,48.7352,47385.0
2020-09-02 13:30:00,52.79,52.88,52.77,52.82,147438.0,48.7352,48.8183,48.7168,48.7629,147438.0
2020-09-02 13:35:00,52.81,52.93,52.81,52.91,115138.0,48.7537,48.8645,48.7537,48.846,115138.0
2020-09-02 13:40:00,52.91,52.92,52.87,52.87,22407.0,48.846,48.8553,48.8091,48.8091,22407.0
2020-09-02 13:45:00,52.87,52.88,52.79,52.8,24879.0,48.8091,48.8183,48.7352,48.7445,24879.0
2020-09-02 13:50:00,52.79,52.84,52.78,52.8,25354.0,48.7352,48.7814,48.726,48.7445,25354.0
2020-09-02 13:55:00,52.81,52.87,52.81,52.84,22604.0,48.7537,48.8091,48.7537,48.7814,22604.0
2020-09-02 14:00:00,52.84,52.84,52.73,52.75,42392.0,48.7814,48.7814,48.6799,48.6983,42392.0
2020-09-02 14:05:00,52.77,52.86,52.77,52.86,21181.0,48.7168,48.7999,48.7168,48.7999,21181.0
2020-09-02 14:10:00,52.85,52.85,52.76,52.8,43433.0,48.7906,48.7906,48.7076,48.7445,43433.0
2020-09-02 14:15:00,52.81,52.85,52.81,52.84,21970.0,48.7537,48.7906,48.7537,48.7814,21970.0
2020-09-02 14:20:00,52.84,52.89,52.84,52.89,19104.0,48.7814,48.8276,48.7814,48.8276,19104.0
2020-09-02 14:25:00,52.89,52.94,52.87,52.92,22031.0,48.8276,48.8737,48.8091,48.8553,22031.0
2020-09-02 14:30:00,52.91,52.99,52.91,52.97,9433.0,48.846,48.9199,48.846,48.9014,9433.0
2020-09-02 14:35:00,52.96,52.98,52.94,52.96,12642.0,48.8922,48.9107,48.8737,48.8922,12642.0
2020-09-02 14:40:00,52.96,52.99,52.94,52.98,26122.0,48.8922,48.9199,48.8737,48.9107,26122.0
2020-09-02 14:45:00,52.98,53.09,52.98,53.07,72755.0,48.9107,49.0122,48.9107,48.9937,72755.0
2020-09-02 14:50:00,53.07,53.09,53.04,53.08,85702.0,48.9937,49.0122,48.966,49.003,85702.0
2020-09-02 14:55:00,53.07,53.11,53.06,53.07,19588.0,48.9937,49.0307,48.9845,48.9937,19588.0
2020-09-02 15:00:00,53.07,53.13,53.06,53.12,19055.0,48.9937,49.0491,48.9845,49.0399,19055.0
2020-09-02 15:05:00,53.11,53.12,53.09,53.11,11093.0,49.0307,49.0399,49.0122,49.0307,11093.0
2020-09-02 15:10:00,53.11,53.16,53.1,53.15,33693.0,49.0307,49.0768,49.0214,49.0676,33693.0
2020-09-02 15:15:00,53.16,53.22,53.14,53.22,29173.0,49.0768,49.1322,49.0584,49.1322,29173.0
2020-09-02 15:20:00,53.21,53.36,53.2,53.3,443828.0,49.123,49.2615,49.1138,49.2061,443828.0
2020-09-02 15:25:00,53.31,53.31,53.21,53.22,47801.0,49.2153,49.2153,49.123,49.1322,47801.0
2020-09-02 15:30:00,53.22,53.27,53.19,53.25,51839.0,49.1322,49.1784,49.1045,49.1599,51839.0
2020-09-02 15:35:00,53.25,53.29,53.2,53.28,41098.0,49.1599,49.1968,49.1138,49.1876,41098.0
2020-09-02 15:40:00,53.28,53.36,53.26,53.34,43674.0,49.1876,49.2615,49.1691,49.243,43674.0
2020-09-02 15:45:00,53.34,53.38,53.32,53.38,45859.0,49.243,49.2799,49.2245,49.2799,45859.0
2020-09-02 15:50:00,53.37,53.4,53.32,53.4,61848.0,49.2707,49.2984,49.2245,49.2984,61848.0
2020-09-02 15:55:00,53.4,53.4,53.28,53.28,116822.0,49.2984,49.2984,49.1876,49.1876,116822.0
2020-09-03 09:30:00,52.93,53.13,52.81,52.89,195605.0,48.8645,49.0491,48.7537,48.8276,195605.0
2020-09-03 09:35:00,52.9,53.07,52.82,53.07,65455.0,48.8368,48.9937,48.7629,48.9937,65455.0
2020-09-03 09:40:00,53.07,53.08,52.81,52.85,44734.0,48.9937,49.003,48.7537,48.7906,44734.0
2020-09-03 09:45:00,52.86,53.01,52.78,52.85,71053.0,48.7999,48.9384,48.726,48.7906,71053.0
2020-09-03 09:50:00,52.83,52.84,52.63,52.68,39298.0,48.7722,48.7814,48.5875,48.6337,39298.0
2020-09-03 09:55:00,52.67,52.78,52.64,52.77,31503.0,48.6245,48.726,48.5968,48.7168,31503.0
2020-09-03 10:00:00,52.78,52.93,52.73,52.92,15966.0,48.726,48.8645,48.6799,48.8553,15966.0
2020-09-03 10:05:00,52.9,52.9,52.52,52.52,32818.0,48.8368,48.8368,48.486,48.486,32818.0
2020-09-03 10:10:00,52.51,52.59,52.48,52.57,27409.0,48.4768,48.5506,48.4491,48.5321,27409.0
2020-09-03 10:15:00,52.55,52.55,52.45,52.46,84256.0,48.5137,48.5137,48.4214,48.4306,84256.0
2020-09-03 10:20:00,52.46,52.49,52.3,52.32,203038.0,48.4306,48.4583,48.2829,48.3014,203038.0
2020-09-03 10:25:00,52.33,52.55,52.33,52.51,28127.0,48.3106,48.5137,48.3106,48.4768,28127.0
2020-09-03 10:30:00,52.5,52.71,52.39,52.63,19218.0,48.4675,48.6614,48.366,48.5875,19218.0
2020-09-03 10:35:00,52.6,52.66,52.45,52.52,197986.0,48.5598,48.6152,48.4214,48.486,197986.0
2020-09-03 10:40:00,52.55,52.61,52.42,52.43,20599.0,48.5137,48.5691,48.3937,48.4029,20599.0
2020-09-03 10:45:00,52.43,52.43,52.05,52.05,118738.0,48.4029,48.4029,48.0521,48.0521,118738.0
2020-09-03 10:50:00,52.06,52.33,52.05,52.31,93323.0,48.0613,48.3106,48.0521,48.2921,93323.0
2020-09-03 10:55:00,52.3,52.34,52.16,52.29,59089.0,48.2829,48.3198,48.1536,48.2737,59089.0
2020-09-03 11:00:00,52.32,52.33,51.99,52.02,68660.0,48.3014,48.3106,47.9967,48.0244,68660.0
2020-09-03 11:05:00,52.03,52.05,51.78,51.87,36850.0,48.0336,48.0521,47.8028,47.8859,36850.0
2020-09-03 11:10:00,51.88,51.96,51.71,51.71,21922.0,47.8951,47.969,47.7382,47.7382,21922.0
2020-09-03 11:15:00,51.68,51.69,51.16,51.16,51142.0,47.7105,47.7197,47.2304,47.2304,51142.0
2020-09-03 11:20:00,51.17,51.38,51.15,51.34,165544.0,47.2397,47.4336,47.2212,47.3966,165544.0
2020-09-03 11:25:00,51.35,51.51,51.27,51.51,77101.0,47.4059,47.5536,47.332,47.5536,77101.0
2020-09-03 11:30:00,51.5,51.62,51.41,51.55,32410.0,47.5443,47.6551,47.4612,47.5905,32410.0
2020-09-03 11:35:00,51.56,51.73,51.38,51.73,46245.0,47.5997,47.7567,47.4336,47.7567,46245.0
2020-09-03 11:40:00,51.72,51.94,51.72,51.8,27881.0,47.7474,47.9505,47.7474,47.8213,27881.0
2020-09-03 11:45:00,51.8,51.94,51.72,51.82,39310.0,47.8213,47.9505,47.7474,47.8398,39310.0
2020-09-03 11:50:00,51.82,52.0,51.82,51.99,20762.0,47.8398,48.0059,47.8398,47.9967,20762.0
2020-09-03 11:55:00,51.93,51.94,51.74,51.78,21752.0,47.9413,47.9505,47.7659,47.8028,21752.0
2020-09-03 12:00:00,51.81,51.87,51.68,51.83,17063.0,47.8305,47.8859,47.7105,47.849,17063.0
2020-09-03 12:05:00,51.83,51.96,51.78,51.96,27933.0,47.849,47.969,47.8028,47.969,27933.0
2020-09-03 12:10:00,51.96,52.04,51.95,52.0,32286.0,47.969,48.0429,47.9598,48.0059,32286.0
2020-09-03 12:15:00,52.01,52.03,51.92,52.01,39618.0,48.0152,48.0336,47.9321,48.0152,39618.0
2020-09-03 12:20:00,52.0,52.0,51.91,51.92,20293.0,48.0059,48.0059,47.9228,47.9321,20293.0
2020-09-03 12:25:00,51.92,51.95,51.85,51.91,24668.0,47.9321,47.9598,47.8675,47.9228,24668.0
2020-09-03 12:30:00,51.9,51.91,51.71,51.71,37703.0,47.9136,47.9228,47.7382,47.7382,37703.0
2020-09-03 12:35:00,51.71,51.92,51.68,51.87,99260.0,47.7382,47.9321,47.7105,47.8859,99260.0
2020-09-03 12:40:00,51.86,51.88,51.68,51.68,15134.0,47.8767,47.8951,47.7105,47.7105,15134.0
2020-09-03 12:45:00,51.68,51.77,51.59,51.6,41541.0,47.7105,47.7936,47.6274,47.6367,41541.0
2020-09-03 12:50:00,51.65,51.75,51.61,51.72,16878.0,47.6828,47.7751,47.6459,47.7474,16878.0
2020-09-03 12:55:00,51.71,51.83,51.65,51.66,24408.0,47.7382,47.849,47.6828,47.692,24408.0
2020-09-03 13:00:00,51.68,51.69,51.51,51.51,23891.0,47.7105,47.7197,47.5536,47.5536,23891.0
2020-09-03 13:05:00,51.53,51.73,51.53,51.71,49175.0,47.572,47.7567,47.572,47.7382,49175.0
2020-09-03 13:10:00,51.71,51.9,51.68,51.89,56036.0,47.7382,47.9136,47.7105,47.9044,56036.0
2020-09-03 13:15:00,51.87,51.87,51.64,51.67,32291.0,47.8859,47.8859,47.6736,47.7013,32291.0
2020-09-03 13:20:00,51.68,51.76,51.61,51.72,26273.0,47.7105,47.7844,47.6459,47.7474,26273.0
2020-09-03 13:25:00,51.71,51.95,51.68,51.92,78608.0,47.7382,47.9598,47.7105,47.9321,78608.0
2020-09-03 13:30:00,51.9,51.91,51.62,51.65,59006.0,47.9136,47.9228,47.6551,47.6828,59006.0
2020-09-03 13:35:00,51.65,51.74,51.58,51.62,33519.0,47.6828,47.7659,47.6182,47.6551,33519.0
2020-09-03 13:40:00,51.62,51.69,51.53,51.55,28221.0,47.6551,47.7197,47.572,47.5905,28221.0
2020-09-03 13:45:00,51.55,51.6,51.47,51.47,33049.0,47.5905,47.6367,47.5166,47.5166,33049.0
2020-09-03 13:50:00,51.48,51.73,51.48,51.73,24440.0,47.5259,47.7567,47.5259,47.7567,24440.0
2020-09-03 13:55:00,51.72,51.74,51.65,51.66,23349.0,47.7474,47.7659,47.6828,47.692,23349.0
2020-09-03 14:00:00,51.65,51.78,51.62,51.76,23742.0,47.6828,47.8028,47.6551,47.7844,23742.0
2020-09-03 14:05:00,51.75,51.84,51.7,51.73,24051.0,47.7751,47.8582,47.729,47.7567,24051.0
2020-09-03 14:10:00,51.73,51.83,51.67,51.72,23699.0,47.7567,47.849,47.7013,47.7474,23699.0
2020-09-03 14:15:00,51.73,51.73,51.58,51.58,36165.0,47.7567,47.7567,47.6182,47.6182,36165.0
2020-09-03 14:20:00,51.59,51.66,51.55,51.58,24622.0,47.6274,47.692,47.5905,47.6182,24622.0
2020-09-03 14:25:00,51.58,51.65,51.53,51.61,22170.0,47.6182,47.6828,47.572,47.6459,22170.0
2020-09-03 14:30:00,51.6,51.83,51.58,51.79,74937.0,47.6367,47.849,47.6182,47.8121,74937.0
2020-09-03 14:35:00,51.79,51.87,51.76,51.76,41910.0,47.8121,47.8859,47.7844,47.7844,41910.0
2020-09-03 14:40:00,51.75,51.79,51.6,51.62,73852.0,47.7751,47.8121,47.6367,47.6551,73852.0
2020-09-03 14:45:00,51.61,51.66,51.52,51.54,23134.0,47.6459,47.692,47.5628,47.5813,23134.0
2020-09-03 14:50:00,51.54,51.59,51.53,51.57,78724.0,47.5813,47.6274,47.572,47.609,78724.0
2020-09-03 14:55:00,51.57,51.57,51.43,51.43,23889.0,47.609,47.609,47.4797,47.4797,23889.0
2020-09-03 15:00:00,51.41,51.46,51.32,51.33,52430.0,47.4612,47.5074,47.3782,47.3874,52430.0
2020-09-03 15:05:00,51.32,51.42,51.26,51.36,98000.0,47.3782,47.4705,47.3228,47.4151,98000.0
2020-09-03 15:10:00,51.35,51.41,51.27,51.41,33312.0,47.4059,47.4612,47.332,47.4612,33312.0
2020-09-03 15:15:00,51.39,51.44,51.33,51.33,42993.0,47.4428,47.4889,47.3874,47.3874,42993.0
2020-09-03 15:20:00,51.32,51.34,51.15,51.16,72528.0,47.3782,47.3966,47.2212,47.2304,72528.0
2020-09-03 15:25:00,51.17,51.3,51.11,51.18,63143.0,47.2397,47.3597,47.1843,47.2489,63143.0
2020-09-03 15:30:00,51.17,51.23,51.05,51.05,410675.0,47.2397,47.2951,47.1289,47.1289,410675.0
2020-09-03 15:35:00,51.06,51.41,51.05,51.34,110106.0,47.1381,47.4612,47.1289,47.3966,110106.0
2020-09-03 15:40:00,51.33,51.4,51.27,51.38,66042.0,47.3874,47.452,47.332,47.4336,66042.0
2020-09-03 15:45:00,51.39,51.42,51.2,51.2,108391.0,47.4428,47.4705,47.2674,47.2674,108391.0
2020-09-03 15:50:00,51.19,51.43,51.1,51.36,161362.0,47.2581,47.4797,47.1751,47.4151,161362.0
2020-09-03 15:55:00,51.37,51.46,51.33,51.36,311806.0,47.4243,47.5074,47.3874,47.4151,311806.0
2020-09-04 09:30:00,51.85,51.85,51.43,51.79,27052.0,47.8675,47.8675,47.4797,47.8121,27052.0
2020-09-04 09:35:00,51.86,51.86,51.4,51.51,53105.0,47.8767,47.8767,47.452,47.5536,53105.0
2020-09-04 09:40:00,51.5,51.6,51.24,51.28,57979.0,47.5443,47.6367,47.3043,47.3412,57979.0
2020-09-04 09:45:00,51.28,51.39,51.14,51.27,54863.0,47.3412,47.4428,47.212,47.332,54863.0
2020-09-04 09:50:00,51.3,51.4,50.91,50.98,32639.0,47.3597,47.452,46.9997,47.0643,32639.0
2020-09-04 09:55:00,50.98,51.05,50.77,50.87,82111.0,47.0643,47.1289,46.8704,46.9627,82111.0
2020-09-04 10:00:00,50.85,51.25,50.85,51.2,185637.0,46.9443,47.3135,46.9443,47.2674,185637.0
2020-09-04 10:05:00,51.2,51.2,51.08,51.15,96546.0,47.2674,47.2674,47.1566,47.2212,96546.0
2020-09-04 10:10:00,51.15,51.2,50.82,50.84,77158.0,47.2212,47.2674,46.9166,46.935,77158.0
2020-09-04 10:15:00,50.86,50.96,50.41,50.42,62819.0,46.9535,47.0458,46.5381,46.5473,62819.0
2020-09-04 10:20:00,50.44,50.73,50.37,50.52,191510.0,46.5658,46.8335,46.5011,46.6396,191510.0
2020-09-04 10:25:00,50.54,50.65,50.21,50.24,105322.0,46.6581,46.7596,46.3534,46.3811,105322.0
2020-09-04 10:30:00,50.25,50.38,50.14,50.16,79285.0,46.3903,46.5104,46.2888,46.3073,79285.0
2020-09-04 10:35:00,50.16,50.24,49.75,49.96,149080.0,46.3073,46.3811,45.9287,46.1226,149080.0
2020-09-04 10:40:00,49.95,49.96,49.39,49.46,125479.0,46.1134,46.1226,45.5964,45.661,125479.0
2020-09-04 10:45:00,49.46,50.06,49.46,50.04,246006.0,45.661,46.2149,45.661,46.1965,246006.0
2020-09-04 10:50:00,50.0,50.0,49.81,49.98,67199.0,46.1595,46.1595,45.9841,46.1411,67199.0
2020-09-04 10:55:00,49.98,50.2,49.94,50.1,145661.0,46.1411,46.3442,46.1042,46.2519,145661.0
2020-09-04 11:00:00,50.11,50.16,49.91,50.1,64311.0,46.2611,46.3073,46.0765,46.2519,64311.0
2020-09-04 11:05:00,50.1,50.14,49.85,49.86,60280.0,46.2519,46.2888,46.0211,46.0303,60280.0
2020-09-04 11:10:00,49.85,50.04,49.81,50.04,46461.0,46.0211,46.1965,45.9841,46.1965,46461.0
2020-09-04 11:15:00,50.03,50.13,49.95,50.13,30665.0,46.1872,46.2796,46.1134,46.2796,30665.0
2020-09-04 11:20:00,50.12,50.16,49.96,50.02,66791.0,46.2703,46.3073,46.1226,46.178,66791.0
2020-09-04 11:25:00,50.02,50.03,49.82,50.03,45354.0,46.178,46.1872,45.9934,46.1872,45354.0
2020-09-04 11:30:00,50.03,50.25,50.0,50.25,59563.0,46.1872,46.3903,46.1595,46.3903,59563.0
2020-09-04 11:35:00,50.25,50.34,50.19,50.34,53642.0,46.3903,46.4734,46.335,46.4734,53642.0
2020-09-04 11:40:00,50.33,50.36,50.15,50.15,122861.0,46.4642,46.4919,46.298,46.298,122861.0
2020-09-04 11:45:00,50.17,50.35,50.17,50.32,78271.0,46.3165,46.4827,46.3165,46.455,78271.0
2020-09-04 11:50:00,50.32,50.53,50.24,50.52,40530.0,46.455,46.6488,46.3811,46.6396,40530.0
2020-09-04 11:55:00,50.51,50.57,50.39,50.54,40756.0,46.6304,46.6858,46.5196,46.6581,40756.0
2020-09-04 12:00:00,50.53,50.59,50.48,50.51,36259.0,46.6488,46.7042,46.6027,46.6304,36259.0
2020-09-04 12:05:00,50.51,50.57,50.39,50.39,34224.0,46.6304,46.6858,46.5196,46.5196,34224.0
2020-09-04 12:10:00,50.41,50.58,50.41,50.57,32260.0,46.5381,46.695,46.5381,46.6858,32260.0
2020-09-04 12:15:00,50.58,50.62,50.47,50.51,26962.0,46.695,46.7319,46.5934,46.6304,26962.0
2020-09-04 12:20:00,50.51,50.75,50.51,50.73,22382.0,46.6304,46.8519,46.6304,46.8335,22382.0
2020-09-04 12:25:00,50.74,50.93,50.71,50.93,40156.0,46.8427,47.0181,46.815,47.0181,40156.0
2020-09-04 12:30:00,50.92,50.92,50.79,50.83,26647.0,47.0089,47.0089,46.8889,46.9258,26647.0
2020-09-04 12:35:00,50.82,50.95,50.8,50.87,31491.0,46.9166,47.0366,46.8981,46.9627,31491.0
2020-09-04 12:40:00,50.87,50.94,50.77,50.85,73134.0,46.9627,47.0273,46.8704,46.9443,73134.0
2020-09-04 12:45:00,50.84,50.95,50.75,50.8,41504.0,46.935,47.0366,46.8519,46.8981,41504.0
2020-09-04 12:50:00,50.81,50.87,50.69,50.8,21777.0,46.9073,46.9627,46.7965,46.8981,21777.0
2020-09-04 12:55:00,50.79,50.87,50.75,50.87,8050.0,46.8889,46.9627,46.8519,46.9627,8050.0
2020-09-04 13:00:00,50.85,50.85,50.67,50.68,23287.0,46.9443,46.9443,46.7781,46.7873,23287.0
2020-09-04 13:05:00,50.69,50.74,50.67,50.73,21873.0,46.7965,46.8427,46.7781,46.8335,21873.0
2020-09-04 13:10:00,50.73,50.77,50.66,50.74,10289.0,46.8335,46.8704,46.7689,46.8427,10289.0
2020-09-04 13:15:00,50.73,50.73,50.46,50.46,10870.0,46.8335,46.8335,46.5842,46.5842,10870.0
2020-09-04 13:20:00,50.46,50.58,50.45,50.55,19901.0,46.5842,46.695,46.575,46.6673,19901.0
2020-09-04 13:25:00,50.53,50.68,50.52,50.57,10922.0,46.6488,46.7873,46.6396,46.6858,10922.0
2020-09-04 13:30:00,50.56,50.56,50.45,50.54,44706.0,46.6765,46.6765,46.575,46.6581,44706.0
2020-09-04 13:35:00,50.54,50.69,50.5,50.64,18504.0,46.6581,46.7965,46.6211,46.7504,18504.0
2020-09-04 13:40:00,50.65,50.68,50.55,50.58,11776.0,46.7596,46.7873,46.6673,46.695,11776.0
2020-09-04 13:45:00,50.57,50.74,50.57,50.68,13843.0,46.6858,46.8427,46.6858,46.7873,13843.0
2020-09-04 13:50:00,50.67,50.71,50.55,50.7,22481.0,46.7781,46.815,46.6673,46.8058,22481.0
2020-09-04 13:55:00,50.71,50.76,50.68,50.75,16285.0,46.815,46.8612,46.7873,46.8519,16285.0
2020-09-04 14:00:00,50.74,50.82,50.71,50.71,17690.0,46.8427,46.9166,46.815,46.815,17690.0
2020-09-04 14:05:00,50.7,50.79,50.67,50.71,7800.0,46.8058,46.8889,46.7781,46.815,7800.0
2020-09-04 14:10:00,50.72,50.75,50.62,50.63,9049.0,46.8242,46.8519,46.7319,46.7412,9049.0
2020-09-04 14:15:00,50.62,50.74,50.62,50.71,11796.0,46.7319,46.8427,46.7319,46.815,11796.0
2020-09-04 14:20:00,50.71,50.75,50.64,50.72,15433.0,46.815,46.8519,46.7504,46.8242,15433.0
2020-09-04 14:25:00,50.72,50.85,50.7,50.84,64150.0,46.8242,46.9443,46.8058,46.935,64150.0
2020-09-04 14:30:00,50.84,50.85,50.75,50.85,149904.0,46.935,46.9443,46.8519,46.9443,149904.0
2020-09-04 14:35:00,50.84,51.06,50.84,51.06,37976.0,46.935,47.1381,46.935,47.1381,37976.0
2020-09-04 14:40:00,51.05,51.15,51.03,51.08,33284.0,47.1289,47.2212,47.1104,47.1566,33284.0
2020-09-04 14:45:00,51.08,51.27,51.08,51.13,42485.0,47.1566,47.332,47.1566,47.2028,42485.0
2020-09-04 14:50:00,51.13,51.15,51.04,51.04,82221.0,47.2028,47.2212,47.1197,47.1197,82221.0
2020-09-04 14:55:00,51.05,51.24,51.05,51.22,19864.0,47.1289,47.3043,47.1289,47.2858,19864.0
2020-09-04 15:00:00,51.23,51.23,51.1,51.23,51615.0,47.2951,47.2951,47.1751,47.2951,51615.0
2020-09-04 15:05:00,51.22,51.26,51.17,51.2,30889.0,47.2858,47.3228,47.2397,47.2674,30889.0
2020-09-04 15:10:00,51.2,51.2,51.03,51.03,49964.0,47.2674,47.2674,47.1104,47.1104,49964.0
2020-09-04 15:15:00,51.04,51.23,51.04,51.16,73364.0,47.1197,47.2951,47.1197,47.2304,73364.0
2020-09-04 15:20:00,51.15,51.26,51.15,51.26,15295.0,47.2212,47.3228,47.2212,47.3228,15295.0
2020-09-04 15:25:00,51.25,51.29,51.15,51.22,50878.0,47.3135,47.3505,47.2212,47.2858,50878.0
2020-09-04 15:30:00,51.2,51.22,51.07,51.13,56488.0,47.2674,47.2858,47.1474,47.2028,56488.0
2020-09-04 15:35:00,51.14,51.16,50.92,51.0,99982.0,47.212,47.2304,47.0089,47.0827,99982.0
2020-09-04 15:40:00,50.99,51.03,50.93,50.96,80509.0,47.0735,47.1104,47.0181,47.0458,80509.0
2020-09-04 15:45:00,50.96,51.13,50.93,50.93,66859.0,47.0458,47.2028,47.0181,47.0181,66859.0
2020-09-04 15:50:00,50.92,51.04,50.92,51.02,122215.0,47.0089,47.1197,47.0089,47.1012,122215.0
2020-09-04 15:55:00,51.02,51.03,50.93,50.94,208396.0,47.1012,47.1104,47.0181,47.0273,208396.0
2020-09-08 09:30:00,50.26,50.3,50.01,50.17,36639.0,46.3996,46.4365,46.1688,46.3165,36639.0
2020-09-08 09:35:00,50.14,50.42,50.1,50.36,67500.0,46.2888,46.5473,46.2519,46.4919,67500.0
2020-09-08 09:40:00,50.35,50.35,49.93,49.99,71448.0,46.4827,46.4827,46.0949,46.1503,71448.0
2020-09-08 09:45:00,49.95,50.22,49.89,50.04,41464.0,46.1134,46.3626,46.058,46.1965,41464.0
2020-09-08 09:50:00,50.03,50.41,50.03,50.33,73161.0,46.1872,46.5381,46.1872,46.4642,73161.0
2020-09-08 09:55:00,50.31,50.69,50.3,50.64,30369.0,46.4457,46.7965,46.4365,46.7504,30369.0
2020-09-08 10:00:00,50.64,50.65,50.42,50.45,31832.0,46.7504,46.7596,46.5473,46.575,31832.0
2020-09-08 10:05:00,50.44,50.65,50.31,50.63,19645.0,46.5658,46.7596,46.4457,46.7412,19645.0
2020-09-08 10:10:00,50.64,50.79,50.52,50.73,54629.0,46.7504,46.8889,46.6396,46.8335,54629.0
2020-09-08 10:15:00,50.73,50.83,50.65,50.65,39885.0,46.8335,46.9258,46.7596,46.7596,39885.0
2020-09-08 10:20:00,50.64,50.85,50.53,50.84,68506.0,46.7504,46.9443,46.6488,46.935,68506.0
2020-09-08 10:25:00,50.86,51.04,50.86,51.01,72709.0,46.9535,47.1197,46.9535,47.092,72709.0
2020-09-08 10:30:00,51.0,51.1,50.85,50.96,209173.0,47.0827,47.1751,46.9443,47.0458,209173.0
2020-09-08 10:35:00,50.97,51.07,50.84,51.05,90540.0,47.055,47.1474,46.935,47.1289,90540.0
2020-09-08 10:40:00,51.06,51.06,50.71,50.78,27722.0,47.1381,47.1381,46.815,46.8796,27722.0
2020-09-08 10:45:00,50.76,50.8,50.52,50.52,17502.0,46.8612,46.8981,46.6396,46.6396,17502.0
2020-09-08 10:50:00,50.48,50.74,50.48,50.65,28837.0,46.6027,46.8427,46.6027,46.7596,28837.0
2020-09-08 10:55:00,50.66,50.83,50.6,50.73,22826.0,46.7689,46.9258,46.7135,46.8335,22826.0
2020-09-08 11:00:00,50.75,50.93,50.64,50.84,20712.0,46.8519,47.0181,46.7504,46.935,20712.0
2020-09-08 11:05:00,50.85,50.9,50.73,50.9,16686.0,46.9443,46.9904,46.8335,46.9904,16686.0
2020-09-08 11:10:00,50.93,51.02,50.84,50.91,11004.0,47.0181,47.1012,46.935,46.9997,11004.0
2020-09-08 11:15:00,50.91,50.98,50.9,50.96,18922.0,46.9997,47.0643,46.9904,47.0458,18922.0
2020-09-08 11:20:00,50.94,50.96,50.72,50.74,13226.0,47.0273,47.0458,46.8242,46.8427,13226.0
2020-09-08 11:25:00,50.74,50.79,50.69,50.75,10972.0,46.8427,46.8889,46.7965,46.8519,10972.0
2020-09-08 11:30:00,50.7,50.8,50.58,50.66,19904.0,46.8058,46.8981,46.695,46.7689,19904.0
2020-09-08 11:35:00,50.67,50.7,50.58,50.58,15514.0,46.7781,46.8058,46.695,46.695,15514.0
2020-09-08 11:40:00,50.58,50.63,50.47,50.59,29290.0,46.695,46.7412,46.5934,46.7042,29290.0
2020-09-08 11:45:00,50.58,50.63,50.51,50.56,14669.0,46.695,46.7412,46.6304,46.6765,14669.0
2020-09-08 11:50:00,50.58,50.6,50.46,50.51,26481.0,46.695,46.7135,46.5842,46.6304,26481.0
2020-09-08 11:55:00,50.48,50.66,50.46,50.64,46490.0,46.6027,46.7689,46.5842,46.7504,46490.0
2020-09-08 12:00:00,50.63,50.72,50.61,50.68,13389.0,46.7412,46.8242,46.7227,46.7873,13389.0
2020-09-08 12:05:00,50.69,50.74,50.61,50.66,43125.0,46.7965,46.8427,46.7227,46.7689,43125.0
2020-09-08 12:10:00,50.67,50.72,50.6,50.62,31117.0,46.7781,46.8242,46.7135,46.7319,31117.0
2020-09-08 12:15:00,50.6,50.72,50.6,50.72,17223.0,46.7135,46.8242,46.7135,46.8242,17223.0
2020-09-08 12:20:00,50.72,50.86,50.7,50.85,15489.0,46.8242,46.9535,46.8058,46.9443,15489.0
2020-09-08 12:25:00,50.82,50.82,50.73,50.76,18650.0,46.9166,46.9166,46.8335,46.8612,18650.0
2020-09-08 12:30:00,50.77,50.86,50.74,50.82,19746.0,46.8704,46.9535,46.8427,46.9166,19746.0
2020-09-08 12:35:00,50.82,50.88,50.79,50.82,9395.0,46.9166,46.972,46.8889,46.9166,9395.0
2020-09-08 12:40:00,50.82,50.89,50.78,50.85,24863.0,46.9166,46.9812,46.8796,46.9443,24863.0
2020-09-08 12:45:00,50.85,50.97,50.84,50.95,13372.0,46.9443,47.055,46.935,47.0366,13372.0
2020-09-08 12:50:00,50.95,50.95,50.9,50.91,34271.0,47.0366,47.0366,46.9904,46.9997,34271.0
2020-09-08 12:55:00,50.91,50.94,50.86,50.89,160568.0,46.9997,47.0273,46.9535,46.9812,160568.0
2020-09-08 13:00:00,50.9,50.9,50.78,50.78,117939.0,46.9904,46.9904,46.8796,46.8796,117939.0
2020-09-08 13:05:00,50.79,50.8,50.73,50.73,50044.0,46.8889,46.8981,46.8335,46.8335,50044.0
2020-09-08 13:10:00,50.73,50.86,50.72,50.86,159787.0,46.8335,46.9535,46.8242,46.9535,159787.0
2020-09-08 13:15:00,50.86,51.04,50.85,51.03,30021.0,46.9535,47.1197,46.9443,47.1104,30021.0
2020-09-08 13:20:00,51.01,51.04,50.99,51.02,13893.0,47.092,47.1197,47.0735,47.1012,13893.0
2020-09-08 13:25:00,51.02,51.04,50.96,50.96,8480.0,47.1012,47.1197,47.0458,47.0458,8480.0
2020-09-08 13:30:00,50.96,51.02,50.91,50.97,24985.0,47.0458,47.1012,46.9997,47.055,24985.0
2020-09-08 13:35:00,50.98,51.08,50.97,51.06,17039.0,47.0643,47.1566,47.055,47.1381,17039.0
2020-09-08 13:40:00,51.05,51.08,51.01,51.02,16692.0,47.1289,47.1566,47.092,47.1012,16692.0
2020-09-08 13:45:00,51.03,51.03,50.96,51.01,11559.0,47.1104,47.1104,47.0458,47.092,11559.0
2020-09-08 13:50:00,51.01,51.04,50.97,51.01,12181.0,47.092,47.1197,47.055,47.092,12181.0
2020-09-08 13:55:00,51.02,51.03,50.96,50.97,18197.0,47.1012,47.1104,47.0458,47.055,18197.0
2020-09-08 14:00:00,50.97,51.02,50.88,50.89,12266.0,47.055,47.1012,46.972,46.9812,12266.0
2020-09-08 14:05:00,50.89,50.91,50.84,50.86,11718.0,46.9812,46.9997,46.935,46.9535,11718.0
2020-09-08 14:10:00,50.86,50.9,50.8,50.82,16423.0,46.9535,46.9904,46.8981,46.9166,16423.0
2020-09-08 14:15:00,50.82,50.84,50.75,50.77,35379.0,46.9166,46.935,46.8519,46.8704,35379.0
2020-09-08 14:20:00,50.76,50.79,50.67,50.67,23224.0,46.8612,46.8889,46.7781,46.7781,23224.0
2020-09-08 14:25:00,50.67,50.71,50.58,50.59,22007.0,46.7781,46.815,46.695,46.7042,22007.0
2020-09-08 14:30:00,50.58,50.67,50.54,50.66,50290.0,46.695,46.7781,46.6581,46.7689,50290.0
2020-09-08 14:35:00,50.66,50.67,50.52,50.55,213493.0,46.7689,46.7781,46.6396,46.6673,213493.0
2020-09-08 14:40:00,50.55,50.56,50.42,50.43,27461.0,46.6673,46.6765,46.5473,46.5565,27461.0
2020-09-08 14:45:00,50.43,50.52,50.4,50.48,26474.0,46.5565,46.6396,46.5288,46.6027,26474.0
2020-09-08 14:50:00,50.48,50.48,50.3,50.33,44812.0,46.6027,46.6027,46.4365,46.4642,44812.0
2020-09-08 14:55:00,50.33,50.59,50.29,50.51,64465.0,46.4642,46.7042,46.4273,46.6304,64465.0
2020-09-08 15:00:00,50.48,50.48,50.24,50.25,34619.0,46.6027,46.6027,46.3811,46.3903,34619.0
2020-09-08 15:05:00,50.26,50.33,50.23,50.3,23861.0,46.3996,46.4642,46.3719,46.4365,23861.0
2020-09-08 15:10:00,50.3,50.47,50.3,50.44,41601.0,46.4365,46.5934,46.4365,46.5658,41601.0
2020-09-08 15:15:00,50.42,50.48,50.33,50.41,38486.0,46.5473,46.6027,46.4642,46.5381,38486.0
2020-09-08 15:20:00,50.41,50.48,50.41,50.43,16727.0,46.5381,46.6027,46.5381,46.5565,16727.0
2020-09-08 15:25:00,50.43,50.55,50.38,50.55,36077.0,46.5565,46.6673,46.5104,46.6673,36077.0
2020-09-08 15:30:00,50.55,50.58,50.36,50.38,59737.0,46.6673,46.695,46.4919,46.5104,59737.0
2020-09-08 15:35:00,50.37,50.47,50.37,50.41,25768.0,46.5011,46.5934,46.5011,46.5381,25768.0
2020-09-08 15:40:00,50.41,50.46,50.38,50.42,34068.0,46.5381,46.5842,46.5104,46.5473,34068.0
2020-09-08 15:45:00,50.42,50.43,50.23,50.38,48806.0,46.5473,46.5565,46.3719,46.5104,48806.0
2020-09-08 15:50:00,50.36,50.36,50.2,50.26,88114.0,46.4919,46.4919,46.3442,46.3996,88114.0
2020-09-08 15:55:00,50.25,50.26,50.17,50.21,181198.0,46.3903,46.3996,46.3165,46.3534,181198.0
2020-09-09 09:30:00,50.69,50.79,50.48,50.68,49242.0,46.7965,46.8889,46.6027,46.7873,49242.0
2020-09-09 09:35:00,50.7,51.01,50.62,50.74,59513.0,46.8058,47.092,46.7319,46.8427,59513.0
2020-09-09 09:40:00,50.72,50.86,50.62,50.68,62274.0,46.8242,46.9535,46.7319,46.7873,62274.0
2020-09-09 09:45:00,50.68,50.7,50.43,50.45,59277.0,46.7873,46.8058,46.5565,46.575,59277.0
2020-09-09 09:50:00,50.47,50.68,50.39,50.63,42796.0,46.5934,46.7873,46.5196,46.7412,42796.0
2020-09-09 09:55:00,50.61,50.65,50.5,50.65,14689.0,46.7227,46.7596,46.6211,46.7596,14689.0
2020-09-09 10:00:00,50.66,50.72,50.61,50.65,17160.0,46.7689,46.8242,46.7227,46.7596,17160.0
2020-09-09 10:05:00,50.65,50.67,50.53,50.55,18198.0,46.7596,46.7781,46.6488,46.6673,18198.0
2020-09-09 10:10:00,50.55,50.74,50.55,50.7,64532.0,46.6673,46.8427,46.6673,46.8058,64532.0
2020-09-09 10:15:00,50.71,50.81,50.62,50.62,40343.0,46.815,46.9073,46.7319,46.7319,40343.0
2020-09-09 10:20:00,50.63,50.71,50.57,50.63,17156.0,46.7412,46.815,46.6858,46.7412,17156.0
2020-09-09 10:25:00,50.64,50.75,50.64,50.72,31100.0,46.7504,46.8519,46.7504,46.8242,31100.0
2020-09-09 10:30:00,50.71,50.79,50.67,50.69,26695.0,46.815,46.8889,46.7781,46.7965,26695.0
2020-09-09 10:35:00,50.7,50.75,50.69,50.72,17140.0,46.8058,46.8519,46.7965,46.8242,17140.0
2020-09-09 10:40:00,50.72,50.78,50.65,50.69,11932.0,46.8242,46.8796,46.7596,46.7965,11932.0
2020-09-09 10:45:00,50.69,50.77,50.67,50.69,17344.0,46.7965,46.8704,46.7781,46.7965,17344.0
2020-09-09 10:50:00,50.69,50.74,50.63,50.65,12432.0,46.7965,46.8427,46.7412,46.7596,12432.0
2020-09-09 10:55:00,50.64,50.72,50.63,50.72,11880.0,46.7504,46.8242,46.7412,46.8242,11880.0
2020-09-09 11:00:00,50.74,50.91,50.74,50.9,25918.0,46.8427,46.9997,46.8427,46.9904,25918.0
2020-09-09 11:05:00,50.9,50.91,50.69,50.72,15339.0,46.9904,46.9997,46.7965,46.8242,15339.0
2020-09-09 11:10:00,50.73,50.73,50.65,50.72,13032.0,46.8335,46.8335,46.7596,46.8242,13032.0
2020-09-09 11:15:00,50.73,50.73,50.6,50.64,9280.0,46.8335,46.8335,46.7135,46.7504,9280.0
2020-09-09 11:20:00,50.63,50.8,50.63,50.79,15965.0,46.7412,46.8981,46.7412,46.8889,15965.0
2020-09-09 11:25:00,50.78,50.82,50.74,50.81,11715.0,46.8796,46.9166,46.8427,46.9073,11715.0
2020-09-09 11:30:00,50.82,50.83,50.75,50.76,19318.0,46.9166,46.9258,46.8519,46.8612,19318.0
2020-09-09 11:35:00,50.76,50.88,50.73,50.86,14199.0,46.8612,46.972,46.8335,46.9535,14199.0
2020-09-09 11:40:00,50.86,50.86,50.76,50.85,51282.0,46.9535,46.9535,46.8612,46.9443,51282.0
2020-09-09 11:45:00,50.86,50.87,50.76,50.76,13462.0,46.9535,46.9627,46.8612,46.8612,13462.0
2020-09-09 11:50:00,50.77,50.78,50.73,50.73,20913.0,46.8704,46.8796,46.8335,46.8335,20913.0
2020-09-09 11:55:00,50.73,50.73,50.64,50.66,10920.0,46.8335,46.8335,46.7504,46.7689,10920.0
2020-09-09 12:00:00,50.66,50.68,50.64,50.65,18165.0,46.7689,46.7873,46.7504,46.7596,18165.0
2020-09-09 12:05:00,50.65,50.71,50.65,50.71,7320.0,46.7596,46.815,46.7596,46.815,7320.0
2020-09-09 12:10:00,50.71,50.74,50.69,50.72,16548.0,46.815,46.8427,46.7965,46.8242,16548.0
2020-09-09 12:15:00,50.73,50.76,50.72,50.74,15527.0,46.8335,46.8612,46.8242,46.8427,15527.0
2020-09-09 12:20:00,50.74,50.74,50.65,50.67,11149.0,46.8427,46.8427,46.7596,46.7781,11149.0
2020-09-09 12:25:00,50.67,50.75,50.67,50.75,13225.0,46.7781,46.8519,46.7781,46.8519,13225.0
2020-09-09 12:30:00,50.76,50.81,50.75,50.77,19498.0,46.8612,46.9073,46.8519,46.8704,19498.0
2020-09-09 12:35:00,50.78,50.82,50.76,50.82,20328.0,46.8796,46.9166,46.8612,46.9166,20328.0
2020-09-09 12:40:00,50.82,50.88,50.81,50.87,12361.0,46.9166,46.972,46.9073,46.9627,12361.0
2020-09-09 12:45:00,50.88,50.9,50.86,50.9,40724.0,46.972,46.9904,46.9535,46.9904,40724.0
2020-09-09 12:50:00,50.9,50.91,50.86,50.88,14818.0,46.9904,46.9997,46.9535,46.972,14818.0
2020-09-09 12:55:00,50.88,50.91,50.87,50.9,5600.0,46.972,46.9997,46.9627,46.9904,5600.0
2020-09-09 13:00:00,50.9,50.98,50.9,50.97,10755.0,46.9904,47.0643,46.9904,47.055,10755.0
2020-09-09 13:05:00,50.98,51.04,50.98,51.03,1927.0,47.0643,47.1197,47.0643,47.1104,1927.0
2020-09-09 13:10:00,51.04,51.06,51.02,51.03,8101.0,47.1197,47.1381,47.1012,47.1104,8101.0
2020-09-09 13:15:00,51.03,51.03,50.93,50.94,10896.0,47.1104,47.1104,47.0181,47.0273,10896.0
2020-09-09 13:20:00,50.96,51.01,50.96,50.97,8999.0,47.0458,47.092,47.0458,47.055,8999.0
2020-09-09 13:25:00,50.96,50.97,50.94,50.96,11600.0,47.0458,47.055,47.0273,47.0458,11600.0
2020-09-09 13:30:00,50.96,51.0,50.94,50.96,21220.0,47.0458,47.0827,47.0273,47.0458,21220.0
2020-09-09 13:35:00,50.96,51.01,50.95,50.97,12662.0,47.0458,47.092,47.0366,47.055,12662.0
2020-09-09 13:40:00,50.98,50.98,50.87,50.87,15339.0,47.0643,47.0643,46.9627,46.9627,15339.0
2020-09-09 13:45:00,50.87,50.95,50.87,50.93,11866.0,46.9627,47.0366,46.9627,47.0181,11866.0
2020-09-09 13:50:00,50.92,50.96,50.92,50.94,11665.0,47.0089,47.0458,47.0089,47.0273,11665.0
2020-09-09 13:55:00,50.95,50.96,50.91,50.92,10573.0,47.0366,47.0458,46.9997,47.0089,10573.0
2020-09-09 14:00:00,50.93,50.93,50.87,50.87,17155.0,47.0181,47.0181,46.9627,46.9627,17155.0
2020-09-09 14:05:00,50.89,51.0,50.89,50.97,68369.0,46.9812,47.0827,46.9812,47.055,68369.0
2020-09-09 14:10:00,50.99,51.01,50.94,50.95,28256.0,47.0735,47.092,47.0273,47.0366,28256.0
2020-09-09 14:15:00,50.96,51.01,50.95,51.01,12045.0,47.0458,47.092,47.0366,47.092,12045.0
2020-09-09 14:20:00,51.0,51.02,50.98,50.99,9639.0,47.0827,47.1012,47.0643,47.0735,9639.0
2020-09-09 14:25:00,51.0,51.01,50.92,50.93,31068.0,47.0827,47.092,47.0089,47.0181,31068.0
2020-09-09 14:30:00,50.94,51.04,50.94,51.03,37944.0,47.0273,47.1197,47.0273,47.1104,37944.0
2020-09-09 14:35:00,51.03,51.05,51.0,51.01,8875.0,47.1104,47.1289,47.0827,47.092,8875.0
2020-09-09 14:40:00,51.01,51.03,50.97,50.98,10255.0,47.092,47.1104,47.055,47.0643,10255.0
2020-09-09 14:45:00,50.99,51.01,50.93,50.94,13764.0,47.0735,47.092,47.0181,47.0273,13764.0
2020-09-09 14:50:00,50.95,51.01,50.93,51.01,8606.0,47.0366,47.092,47.0181,47.092,8606.0
2020-09-09 14:55:00,51.01,51.04,50.99,50.99,11428.0,47.092,47.1197,47.0735,47.0735,11428.0
2020-09-09 15:00:00,51.0,51.09,50.99,51.09,9250.0,47.0827,47.1658,47.0735,47.1658,9250.0
2020-09-09 15:05:00,51.09,51.14,51.08,51.14,10239.0,47.1658,47.212,47.1566,47.212,10239.0
2020-09-09 15:10:00,51.15,51.17,51.11,51.13,13568.0,47.2212,47.2397,47.1843,47.2028,13568.0
2020-09-09 15:15:00,51.14,51.2,51.12,51.2,42674.0,47.212,47.2674,47.1935,47.2674,42674.0
2020-09-09 15:20:00,51.19,51.25,51.19,51.25,19630.0,47.2581,47.3135,47.2581,47.3135,19630.0
2020-09-09 15:25:00,51.24,51.25,51.2,51.2,28172.0,47.3043,47.3135,47.2674,47.2674,28172.0
2020-09-09 15:30:00,51.21,51.26,51.17,51.22,49470.0,47.2766,47.3228,47.2397,47.2858,49470.0
2020-09-09 15:35:00,51.22,51.23,51.12,51.12,48348.0,47.2858,47.2951,47.1935,47.1935,48348.0
2020-09-09 15:40:00,51.1,51.16,51.07,51.14,78196.0,47.1751,47.2304,47.1474,47.212,78196.0
2020-09-09 15:45:00,51.14,51.16,51.09,51.16,44829.0,47.212,47.2304,47.1658,47.2304,44829.0
2020-09-09 15:50:00,51.15,51.24,51.08,51.23,66261.0,47.2212,47.3043,47.1566,47.2951,66261.0
2020-09-09 15:55:00,51.23,51.23,51.05,51.07,132784.0,47.2951,47.2951,47.1289,47.1474,132784.0
2020-09-10 09:30:00,51.38,52.02,51.38,51.99,32677.0,47.4336,48.0244,47.4336,47.9967,32677.0
2020-09-10 09:35:00,51.99,52.1,51.91,51.96,50946.0,47.9967,48.0982,47.9228,47.969,50946.0
2020-09-10 09:40:00,51.96,52.07,51.86,51.91,125771.0,47.969,48.0706,47.8767,47.9228,125771.0
2020-09-10 09:45:00,51.92,52.08,51.84,51.93,133481.0,47.9321,48.0798,47.8582,47.9413,133481.0
2020-09-10 09:50:00,51.91,51.95,51.67,51.79,66107.0,47.9228,47.9598,47.7013,47.8121,66107.0
2020-09-10 09:55:00,51.8,51.95,51.78,51.82,27957.0,47.8213,47.9598,47.8028,47.8398,27957.0
2020-09-10 10:00:00,51.81,51.98,51.77,51.98,23757.0,47.8305,47.9875,47.7936,47.9875,23757.0
2020-09-10 10:05:00,51.98,52.02,51.86,52.0,12546.0,47.9875,48.0244,47.8767,48.0059,12546.0
2020-09-10 10:10:00,51.97,52.04,51.92,52.04,14200.0,47.9782,48.0429,47.9321,48.0429,14200.0
2020-09-10 10:15:00,52.05,52.21,52.03,52.2,71525.0,48.0521,48.1998,48.0336,48.1906,71525.0
2020-09-10 10:20:00,52.21,52.22,52.05,52.06,30902.0,48.1998,48.209,48.0521,48.0613,30902.0
2020-09-10 10:25:00,52.02,52.02,51.8,51.8,39892.0,48.0244,48.0244,47.8213,47.8213,39892.0
2020-09-10 10:30:00,51.81,52.03,51.81,51.98,62191.0,47.8305,48.0336,47.8305,47.9875,62191.0
2020-09-10 10:35:00,51.97,52.05,51.93,52.04,17338.0,47.9782,48.0521,47.9413,48.0429,17338.0
2020-09-10 10:40:00,52.04,52.05,51.85,51.85,16012.0,48.0429,48.0521,47.8675,47.8675,16012.0
2020-09-10 10:45:00,51.86,51.88,51.57,51.6,33855.0,47.8767,47.8951,47.609,47.6367,33855.0
2020-09-10 10:50:00,51.59,51.72,51.56,51.66,7804.0,47.6274,47.7474,47.5997,47.692,7804.0
2020-09-10 10:55:00,51.66,51.69,51.34,51.35,54666.0,47.692,47.7197,47.3966,47.4059,54666.0
2020-09-10 11:00:00,51.33,51.54,51.2,51.54,23547.0,47.3874,47.5813,47.2674,47.5813,23547.0
2020-09-10 11:05:00,51.52,51.68,51.51,51.6,15213.0,47.5628,47.7105,47.5536,47.6367,15213.0
2020-09-10 11:10:00,51.62,51.71,51.49,51.68,16203.0,47.6551,47.7382,47.5351,47.7105,16203.0
2020-09-10 11:15:00,51.7,51.7,51.44,51.62,26896.0,47.729,47.729,47.4889,47.6551,26896.0
2020-09-10 11:20:00,51.62,51.72,51.6,51.7,11705.0,47.6551,47.7474,47.6367,47.729,11705.0
2020-09-10 11:25:00,51.72,51.76,51.67,51.76,9831.0,47.7474,47.7844,47.7013,47.7844,9831.0
2020-09-10 11:30:00,51.76,51.76,51.56,51.56,12371.0,47.7844,47.7844,47.5997,47.5997,12371.0
2020-09-10 11:35:00,51.56,51.68,51.56,51.64,8499.0,47.5997,47.7105,47.5997,47.6736,8499.0
2020-09-10 11:40:00,51.63,51.69,51.58,51.65,9309.0,47.6643,47.7197,47.6182,47.6828,9309.0
2020-09-10 11:45:00,51.66,51.69,51.55,51.69,10070.0,47.692,47.7197,47.5905,47.7197,10070.0
2020-09-10 11:50:00,51.7,51.76,51.66,51.66,20354.0,47.729,47.7844,47.692,47.692,20354.0
2020-09-10 11:55:00,51.64,51.64,51.42,51.53,102894.0,47.6736,47.6736,47.4705,47.572,102894.0
2020-09-10 12:00:00,51.54,51.65,51.5,51.58,74570.0,47.5813,47.6828,47.5443,47.6182,74570.0
2020-09-10 12:05:00,51.59,51.69,51.58,51.64,28403.0,47.6274,47.7197,47.6182,47.6736,28403.0
2020-09-10 12:10:00,51.63,51.71,51.56,51.56,19293.0,47.6643,47.7382,47.5997,47.5997,19293.0
2020-09-10 12:15:00,51.55,51.61,51.5,51.54,32955.0,47.5905,47.6459,47.5443,47.5813,32955.0
2020-09-10 12:20:00,51.54,51.56,51.35,51.4,101227.0,47.5813,47.5997,47.4059,47.452,101227.0
2020-09-10 12:25:00,51.41,51.49,51.37,51.49,13291.0,47.4612,47.5351,47.4243,47.5351,13291.0
2020-09-10 12:30:00,51.48,51.56,51.47,51.5,22159.0,47.5259,47.5997,47.5166,47.5443,22159.0
2020-09-10 12:35:00,51.47,51.47,51.22,51.24,29243.0,47.5166,47.5166,47.2858,47.3043,29243.0
2020-09-10 12:40:00,51.23,51.32,51.21,51.21,9831.0,47.2951,47.3782,47.2766,47.2766,9831.0
2020-09-10 12:45:00,51.21,51.31,51.21,51.29,20513.0,47.2766,47.3689,47.2766,47.3505,20513.0
2020-09-10 12:50:00,51.3,51.39,51.3,51.36,15135.0,47.3597,47.4428,47.3597,47.4151,15135.0
2020-09-10 12:55:00,51.39,51.43,51.37,51.4,8501.0,47.4428,47.4797,47.4243,47.452,8501.0
2020-09-10 13:00:00,51.41,51.47,51.33,51.43,11152.0,47.4612,47.5166,47.3874,47.4797,11152.0
2020-09-10 13:05:00,51.43,51.48,51.42,51.47,10155.0,47.4797,47.5259,47.4705,47.5166,10155.0
2020-09-10 13:10:00,51.49,51.49,51.4,51.41,8150.0,47.5351,47.5351,47.452,47.4612,8150.0
2020-09-10 13:15:00,51.42,51.56,51.42,51.55,14416.0,47.4705,47.5997,47.4705,47.5905,14416.0
2020-09-10 13:20:00,51.56,51.58,51.51,51.51,10094.0,47.5997,47.6182,47.5536,47.5536,10094.0
2020-09-10 13:25:00,51.51,51.53,51.4,51.41,30830.0,47.5536,47.572,47.452,47.4612,30830.0
2020-09-10 13:30:00,51.42,51.53,51.42,51.51,16608.0,47.4705,47.572,47.4705,47.5536,16608.0
2020-09-10 13:35:00,51.51,51.52,51.42,51.42,18461.0,47.5536,47.5628,47.4705,47.4705,18461.0
2020-09-10 13:40:00,51.41,51.42,51.37,51.38,29135.0,47.4612,47.4705,47.4243,47.4336,29135.0
2020-09-10 13:45:00,51.4,51.45,51.37,51.38,11669.0,47.452,47.4982,47.4243,47.4336,11669.0
2020-09-10 13:50:00,51.44,51.44,51.25,51.28,27558.0,47.4889,47.4889,47.3135,47.3412,27558.0
2020-09-10 13:55:00,51.28,51.32,51.22,51.25,6794.0,47.3412,47.3782,47.2858,47.3135,6794.0
2020-09-10 14:00:00,51.25,51.36,51.25,51.35,12374.0,47.3135,47.4151,47.3135,47.4059,12374.0
2020-09-10 14:05:00,51.35,51.37,51.25,51.27,8651.0,47.4059,47.4243,47.3135,47.332,8651.0
2020-09-10 14:10:00,51.27,51.28,51.13,51.14,42483.0,47.332,47.3412,47.2028,47.212,42483.0
2020-09-10 14:15:00,51.15,51.15,51.01,51.05,28386.0,47.2212,47.2212,47.092,47.1289,28386.0
2020-09-10 14:20:00,51.05,51.12,50.9,50.9,29699.0,47.1289,47.1935,46.9904,46.9904,29699.0
2020-09-10 14:25:00,50.9,51.01,50.67,50.71,29641.0,46.9904,47.092,46.7781,46.815,29641.0
2020-09-10 14:30:00,50.69,50.94,50.69,50.89,30861.0,46.7965,47.0273,46.7965,46.9812,30861.0
2020-09-10 14:35:00,50.88,50.99,50.85,50.98,39533.0,46.972,47.0735,46.9443,47.0643,39533.0
2020-09-10 14:40:00,50.97,50.97,50.7,50.7,26000.0,47.055,47.055,46.8058,46.8058,26000.0
2020-09-10 14:45:00,50.7,50.94,50.7,50.93,90914.0,46.8058,47.0273,46.8058,47.0181,90914.0
2020-09-10 14:50:00,50.91,50.95,50.78,50.79,28798.0,46.9997,47.0366,46.8796,46.8889,28798.0
2020-09-10 14:55:00,50.8,51.01,50.79,50.96,31929.0,46.8981,47.092,46.8889,47.0458,31929.0
2020-09-10 15:00:00,50.95,50.97,50.8,50.8,17030.0,47.0366,47.055,46.8981,46.8981,17030.0
2020-09-10 15:05:00,50.8,50.84,50.64,50.64,33907.0,46.8981,46.935,46.7504,46.7504,33907.0
2020-09-10 15:10:00,50.64,50.7,50.55,50.63,23842.0,46.7504,46.8058,46.6673,46.7412,23842.0
2020-09-10 15:15:00,50.6,50.61,50.44,50.45,54190.0,46.7135,46.7227,46.5658,46.575,54190.0
2020-09-10 15:20:00,50.46,50.57,50.4,50.47,26956.0,46.5842,46.6858,46.5288,46.5934,26956.0
2020-09-10 15:25:00,50.46,50.63,50.41,50.6,65716.0,46.5842,46.7412,46.5381,46.7135,65716.0
2020-09-10 15:30:00,50.59,50.7,50.51,50.68,44731.0,46.7042,46.8058,46.6304,46.7873,44731.0
2020-09-10 15:35:00,50.68,50.68,50.51,50.66,52332.0,46.7873,46.7873,46.6304,46.7689,52332.0
2020-09-10 15:40:00,50.66,50.84,50.63,50.75,37352.0,46.7689,46.935,46.7412,46.8519,37352.0
2020-09-10 15:45:00,50.74,50.77,50.51,50.55,156441.0,46.8427,46.8704,46.6304,46.6673,156441.0
2020-09-10 15:50:00,50.55,50.67,50.51,50.61,136200.0,46.6673,46.7781,46.6304,46.7227,136200.0
2020-09-10 15:55:00,50.62,50.65,50.44,50.45,163894.0,46.7319,46.7596,46.5658,46.575,163894.0
2020-09-11 09:30:00,50.79,50.84,50.44,50.44,39551.0,46.8889,46.935,46.5658,46.5658,39551.0
2020-09-11 09:35:00,50.43,50.62,50.41,50.53,92029.0,46.5565,46.7319,46.5381,46.6488,92029.0
2020-09-11 09:40:00,50.52,50.58,50.37,50.48,78087.0,46.6396,46.695,46.5011,46.6027,78087.0
2020-09-11 09:45:00,50.47,50.67,50.43,50.66,59192.0,46.5934,46.7781,46.5565,46.7689,59192.0
2020-09-11 09:50:00,50.66,50.67,50.42,50.43,36837.0,46.7689,46.7781,46.5473,46.5565,36837.0
2020-09-11 09:55:00,50.43,50.45,50.05,50.12,60446.0,46.5565,46.575,46.2057,46.2703,60446.0
2020-09-11 10:00:00,50.11,50.43,50.08,50.43,68879.0,46.2611,46.5565,46.2334,46.5565,68879.0
2020-09-11 10:05:00,50.41,50.54,50.28,50.31,32980.0,46.5381,46.6581,46.418,46.4457,32980.0
2020-09-11 10:10:00,50.32,50.35,50.14,50.34,36184.0,46.455,46.4827,46.2888,46.4734,36184.0
2020-09-11 10:15:00,50.32,50.43,50.2,50.42,45209.0,46.455,46.5565,46.3442,46.5473,45209.0
2020-09-11 10:20:00,50.43,50.6,50.39,50.55,29519.0,46.5565,46.7135,46.5196,46.6673,29519.0
2020-09-11 10:25:00,50.55,50.62,50.42,50.48,81452.0,46.6673,46.7319,46.5473,46.6027,81452.0
2020-09-11 10:30:00,50.49,50.56,50.34,50.38,46498.0,46.6119,46.6765,46.4734,46.5104,46498.0
2020-09-11 10:35:00,50.39,50.46,50.28,50.36,104181.0,46.5196,46.5842,46.418,46.4919,104181.0
2020-09-11 10:40:00,50.35,50.53,50.35,50.52,15975.0,46.4827,46.6488,46.4827,46.6396,15975.0
2020-09-11 10:45:00,50.52,50.61,50.52,50.58,21873.0,46.6396,46.7227,46.6396,46.695,21873.0
2020-09-11 10:50:00,50.57,50.61,50.52,50.52,80278.0,46.6858,46.7227,46.6396,46.6396,80278.0
2020-09-11 10:55:00,50.52,50.52,50.42,50.44,19483.0,46.6396,46.6396,46.5473,46.5658,19483.0
2020-09-11 11:00:00,50.43,50.61,50.43,50.59,25257.0,46.5565,46.7227,46.5565,46.7042,25257.0
2020-09-11 11:05:00,50.58,50.7,50.55,50.7,21764.0,46.695,46.8058,46.6673,46.8058,21764.0
2020-09-11 11:10:00,50.69,50.69,50.57,50.66,18150.0,46.7965,46.7965,46.6858,46.7689,18150.0
2020-09-11 11:15:00,50.64,50.68,50.57,50.62,76820.0,46.7504,46.7873,46.6858,46.7319,76820.0
2020-09-11 11:20:00,50.62,50.62,50.44,50.46,57232.0,46.7319,46.7319,46.5658,46.5842,57232.0
2020-09-11 11:25:00,50.45,50.46,50.35,50.44,62111.0,46.575,46.5842,46.4827,46.5658,62111.0
2020-09-11 11:30:00,50.41,50.42,50.26,50.29,35994.0,46.5381,46.5473,46.3996,46.4273,35994.0
2020-09-11 11:35:00,50.28,50.32,50.24,50.32,25184.0,46.418,46.455,46.3811,46.455,25184.0
2020-09-11 11:40:00,50.31,50.35,50.25,50.28,49574.0,46.4457,46.4827,46.3903,46.418,49574.0
2020-09-11 11:45:00,50.27,50.35,50.23,50.34,17616.0,46.4088,46.4827,46.3719,46.4734,17616.0
2020-09-11 11:50:00,50.33,50.35,50.24,50.27,12550.0,46.4642,46.4827,46.3811,46.4088,12550.0
2020-09-11 11:55:00,50.28,50.34,50.24,50.24,13030.0,46.418,46.4734,46.3811,46.3811,13030.0
2020-09-11 12:00:00,50.22,50.29,50.18,50.27,19706.0,46.3626,46.4273,46.3257,46.4088,19706.0
2020-09-11 12:05:00,50.27,50.28,50.21,50.26,31833.0,46.4088,46.418,46.3534,46.3996,31833.0
2020-09-11 12:10:00,50.25,50.3,50.21,50.25,17564.0,46.3903,46.4365,46.3534,46.3903,17564.0
2020-09-11 12:15:00,50.26,50.27,50.2,50.26,19005.0,46.3996,46.4088,46.3442,46.3996,19005.0
2020-09-11 12:20:00,50.27,50.33,50.27,50.29,18571.0,46.4088,46.4642,46.4088,46.4273,18571.0
2020-09-11 12:25:00,50.3,50.3,50.21,50.22,24189.0,46.4365,46.4365,46.3534,46.3626,24189.0
2020-09-11 12:30:00,50.2,50.2,50.06,50.07,29753.0,46.3442,46.3442,46.2149,46.2242,29753.0
2020-09-11 12:35:00,50.06,50.11,50.04,50.06,33904.0,46.2149,46.2611,46.1965,46.2149,33904.0
2020-09-11 12:40:00,50.04,50.04,49.9,49.94,101224.0,46.1965,46.1965,46.0672,46.1042,101224.0
2020-09-11 12:45:00,49.93,50.03,49.91,50.0,118903.0,46.0949,46.1872,46.0765,46.1595,118903.0
2020-09-11 12:50:00,50.0,50.1,49.99,50.03,49751.0,46.1595,46.2519,46.1503,46.1872,49751.0
2020-09-11 12:55:00,50.02,50.04,49.84,49.86,118389.0,46.178,46.1965,46.0118,46.0303,118389.0
2020-09-11 13:00:00,49.85,49.92,49.81,49.82,140714.0,46.0211,46.0857,45.9841,45.9934,140714.0
2020-09-11 13:05:00,49.8,49.8,49.62,49.69,87871.0,45.9749,45.9749,45.8087,45.8734,87871.0
2020-09-11 13:10:00,49.69,49.7,49.54,49.57,20598.0,45.8734,45.8826,45.7349,45.7626,20598.0
2020-09-11 13:15:00,49.6,49.68,49.51,49.66,311816.0,45.7903,45.8641,45.7072,45.8457,311816.0
2020-09-11 13:20:00,49.67,49.69,49.63,49.63,54104.0,45.8549,45.8734,45.818,45.818,54104.0
2020-09-11 13:25:00,49.63,49.66,49.53,49.56,52883.0,45.818,45.8457,45.7256,45.7533,52883.0
2020-09-11 13:30:00,49.56,49.57,49.43,49.46,159990.0,45.7533,45.7626,45.6333,45.661,159990.0
2020-09-11 13:35:00,49.47,49.65,49.47,49.63,55649.0,45.6703,45.8364,45.6703,45.818,55649.0
2020-09-11 13:40:00,49.61,49.72,49.59,49.65,23561.0,45.7995,45.9011,45.781,45.8364,23561.0
2020-09-11 13:45:00,49.66,49.7,49.61,49.65,26342.0,45.8457,45.8826,45.7995,45.8364,26342.0
2020-09-11 13:50:00,49.63,49.74,49.63,49.63,29149.0,45.818,45.9195,45.818,45.818,29149.0
2020-09-11 13:55:00,49.63,49.65,49.52,49.53,23821.0,45.818,45.8364,45.7164,45.7256,23821.0
2020-09-11 14:00:00,49.54,49.64,49.48,49.62,37971.0,45.7349,45.8272,45.6795,45.8087,37971.0
2020-09-11 14:05:00,49.62,49.75,49.6,49.72,32225.0,45.8087,45.9287,45.7903,45.9011,32225.0
2020-09-11 14:10:00,49.71,49.81,49.66,49.8,21704.0,45.8918,45.9841,45.8457,45.9749,21704.0
2020-09-11 14:15:00,49.8,49.81,49.7,49.72,10576.0,45.9749,45.9841,45.8826,45.9011,10576.0
2020-09-11 14:20:00,49.72,49.72,49.63,49.72,33242.0,45.9011,45.9011,45.818,45.9011,33242.0
2020-09-11 14:25:00,49.7,49.72,49.63,49.63,10583.0,45.8826,45.9011,45.818,45.818,10583.0
2020-09-11 14:30:00,49.63,49.78,49.63,49.7,25511.0,45.818,45.9564,45.818,45.8826,25511.0
2020-09-11 14:35:00,49.71,49.86,49.7,49.84,75644.0,45.8918,46.0303,45.8826,46.0118,75644.0
2020-09-11 14:40:00,49.83,49.89,49.77,49.89,69804.0,46.0026,46.058,45.9472,46.058,69804.0
2020-09-11 14:45:00,49.87,49.87,49.76,49.76,39879.0,46.0395,46.0395,45.938,45.938,39879.0
2020-09-11 14:50:00,49.78,49.85,49.75,49.85,15996.0,45.9564,46.0211,45.9287,46.0211,15996.0
2020-09-11 14:55:00,49.85,49.86,49.76,49.8,60352.0,46.0211,46.0303,45.938,45.9749,60352.0
2020-09-11 15:00:00,49.79,49.82,49.7,49.71,22394.0,45.9657,45.9934,45.8826,45.8918,22394.0
2020-09-11 15:05:00,49.72,49.74,49.6,49.6,26359.0,45.9011,45.9195,45.7903,45.7903,26359.0
2020-09-11 15:10:00,49.6,49.7,49.55,49.67,38211.0,45.7903,45.8826,45.7441,45.8549,38211.0
2020-09-11 15:15:00,49.68,49.83,49.68,49.81,32206.0,45.8641,46.0026,45.8641,45.9841,32206.0
2020-09-11 15:20:00,49.8,49.91,49.77,49.88,22405.0,45.9749,46.0765,45.9472,46.0488,22405.0
2020-09-11 15:25:00,49.88,49.97,49.84,49.92,59266.0,46.0488,46.1319,46.0118,46.0857,59266.0
2020-09-11 15:30:00,49.93,50.03,49.92,49.96,45934.0,46.0949,46.1872,46.0857,46.1226,45934.0
2020-09-11 15:35:00,49.95,49.97,49.81,49.83,75178.0,46.1134,46.1319,45.9841,46.0026,75178.0
2020-09-11 15:40:00,49.84,49.89,49.8,49.85,50388.0,46.0118,46.058,45.9749,46.0211,50388.0
2020-09-11 15:45:00,49.85,49.88,49.79,49.83,51511.0,46.0211,46.0488,45.9657,46.0026,51511.0
2020-09-11 15:50:00,49.83,49.85,49.75,49.75,74731.0,46.0026,46.0211,45.9287,45.9287,74731.0
2020-09-11 15:55:00,49.75,49.81,49.73,49.77,370396.0,45.9287,45.9841,45.9103,45.9472,370396.0
2020-09-14 09:30:00,50.42,50.6,50.23,50.33,32113.0,46.5473,46.7135,46.3719,46.4642,32113.0
2020-09-14 09:35:00,50.34,50.41,50.23,50.36,27764.0,46.4734,46.5381,46.3719,46.4919,27764.0
2020-09-14 09:40:00,50.36,50.51,50.35,50.47,164542.0,46.4919,46.6304,46.4827,46.5934,164542.0
2020-09-14 09:45:00,50.48,50.64,50.44,50.62,37525.0,46.6027,46.7504,46.5658,46.7319,37525.0
2020-09-14 09:50:00,50.64,50.68,50.5,50.56,23507.0,46.7504,46.7873,46.6211,46.6765,23507.0
2020-09-14 09:55:00,50.57,50.67,50.54,50.64,18820.0,46.6858,46.7781,46.6581,46.7504,18820.0
2020-09-14 10:00:00,50.66,50.71,50.6,50.7,25776.0,46.7689,46.815,46.7135,46.8058,25776.0
2020-09-14 10:05:00,50.7,50.7,50.59,50.66,37798.0,46.8058,46.8058,46.7042,46.7689,37798.0
2020-09-14 10:10:00,50.67,50.69,50.55,50.59,25700.0,46.7781,46.7965,46.6673,46.7042,25700.0
2020-09-14 10:15:00,50.6,50.65,50.55,50.55,19449.0,46.7135,46.7596,46.6673,46.6673,19449.0
2020-09-14 10:20:00,50.56,50.62,50.54,50.6,24828.0,46.6765,46.7319,46.6581,46.7135,24828.0
2020-09-14 10:25:00,50.6,50.66,50.57,50.62,36317.0,46.7135,46.7689,46.6858,46.7319,36317.0
2020-09-14 10:30:00,50.62,50.62,50.47,50.54,23569.0,46.7319,46.7319,46.5934,46.6581,23569.0
2020-09-14 10:35:00,50.55,50.59,50.48,50.49,35330.0,46.6673,46.7042,46.6027,46.6119,35330.0
2020-09-14 10:40:00,50.48,50.56,50.44,50.53,28455.0,46.6027,46.6765,46.5658,46.6488,28455.0
2020-09-14 10:45:00,50.53,50.56,50.46,50.56,20973.0,46.6488,46.6765,46.5842,46.6765,20973.0
2020-09-14 10:50:00,50.57,50.7,50.57,50.7,23541.0,46.6858,46.8058,46.6858,46.8058,23541.0
2020-09-14 10:55:00,50.69,50.79,50.64,50.78,27944.0,46.7965,46.8889,46.7504,46.8796,27944.0
2020-09-14 11:00:00,50.78,50.85,50.71,50.84,65090.0,46.8796,46.9443,46.815,46.935,65090.0
2020-09-14 11:05:00,50.84,50.88,50.76,50.77,27252.0,46.935,46.972,46.8612,46.8704,27252.0
2020-09-14 11:10:00,50.76,50.77,50.62,50.65,56011.0,46.8612,46.8704,46.7319,46.7596,56011.0
2020-09-14 11:15:00,50.65,50.74,50.65,50.72,26100.0,46.7596,46.8427,46.7596,46.8242,26100.0
2020-09-14 11:20:00,50.72,50.78,50.69,50.78,17827.0,46.8242,46.8796,46.7965,46.8796,17827.0
2020-09-14 11:25:00,50.78,50.79,50.73,50.74,43558.0,46.8796,46.8889,46.8335,46.8427,43558.0
2020-09-14 11:30:00,50.75,50.76,50.67,50.74,17061.0,46.8519,46.8612,46.7781,46.8427,17061.0
2020-09-14 11:35:00,50.74,50.75,50.65,50.75,14937.0,46.8427,46.8519,46.7596,46.8519,14937.0
2020-09-14 11:40:00,50.75,50.76,50.72,50.73,17663.0,46.8519,46.8612,46.8242,46.8335,17663.0
2020-09-14 11:45:00,50.73,50.76,50.7,50.73,29981.0,46.8335,46.8612,46.8058,46.8335,29981.0
2020-09-14 11:50:00,50.72,50.77,50.72,50.72,54464.0,46.8242,46.8704,46.8242,46.8242,54464.0
2020-09-14 11:55:00,50.71,50.73,50.64,50.64,6493.0,46.815,46.8335,46.7504,46.7504,6493.0
2020-09-14 12:00:00,50.63,50.69,50.61,50.67,6342.0,46.7412,46.7965,46.7227,46.7781,6342.0
2020-09-14 12:05:00,50.68,50.69,50.64,50.66,7192.0,46.7873,46.7965,46.7504,46.7689,7192.0
2020-09-14 12:10:00,50.65,50.67,50.61,50.61,4969.0,46.7596,46.7781,46.7227,46.7227,4969.0
2020-09-14 12:15:00,50.61,50.66,50.6,50.62,21248.0,46.7227,46.7689,46.7135,46.7319,21248.0
2020-09-14 12:20:00,50.61,50.63,50.57,50.63,8905.0,46.7227,46.7412,46.6858,46.7412,8905.0
2020-09-14 12:25:00,50.63,50.64,50.6,50.61,3300.0,46.7412,46.7504,46.7135,46.7227,3300.0
2020-09-14 12:30:00,50.62,50.65,50.57,50.58,3900.0,46.7319,46.7596,46.6858,46.695,3900.0
2020-09-14 12:35:00,50.57,50.63,50.56,50.59,4464.0,46.6858,46.7412,46.6765,46.7042,4464.0
2020-09-14 12:40:00,50.62,50.7,50.62,50.69,4480.0,46.7319,46.8058,46.7319,46.7965,4480.0
2020-09-14 12:45:00,50.69,50.72,50.67,50.68,12166.0,46.7965,46.8242,46.7781,46.7873,12166.0
2020-09-14 12:50:00,50.68,50.78,50.68,50.72,7254.0,46.7873,46.8796,46.7873,46.8242,7254.0
2020-09-14 12:55:00,50.73,50.8,50.73,50.77,9614.0,46.8335,46.8981,46.8335,46.8704,9614.0
2020-09-14 13:00:00,50.77,50.83,50.77,50.78,5552.0,46.8704,46.9258,46.8704,46.8796,5552.0
2020-09-14 13:05:00,50.78,50.81,50.72,50.72,8909.0,46.8796,46.9073,46.8242,46.8242,8909.0
2020-09-14 13:10:00,50.72,50.81,50.71,50.8,14080.0,46.8242,46.9073,46.815,46.8981,14080.0
2020-09-14 13:15:00,50.81,50.81,50.65,50.66,15848.0,46.9073,46.9073,46.7596,46.7689,15848.0
2020-09-14 13:20:00,50.67,50.69,50.61,50.63,17631.0,46.7781,46.7965,46.7227,46.7412,17631.0
2020-09-14 13:25:00,50.64,50.68,50.62,50.64,26171.0,46.7504,46.7873,46.7319,46.7504,26171.0
2020-09-14 13:30:00,50.63,50.65,50.51,50.53,23735.0,46.7412,46.7596,46.6304,46.6488,23735.0
2020-09-14 13:35:00,50.53,50.57,50.5,50.55,10800.0,46.6488,46.6858,46.6211,46.6673,10800.0
2020-09-14 13:40:00,50.55,50.59,50.54,50.54,12759.0,46.6673,46.7042,46.6581,46.6581,12759.0
2020-09-14 13:45:00,50.53,50.68,50.53,50.66,7866.0,46.6488,46.7873,46.6488,46.7689,7866.0
2020-09-14 13:50:00,50.67,50.67,50.64,50.66,4000.0,46.7781,46.7781,46.7504,46.7689,4000.0
2020-09-14 13:55:00,50.67,50.67,50.61,50.65,8435.0,46.7781,46.7781,46.7227,46.7596,8435.0
2020-09-14 14:00:00,50.64,50.67,50.6,50.67,8744.0,46.7504,46.7781,46.7135,46.7781,8744.0
2020-09-14 14:05:00,50.68,50.73,50.68,50.73,4000.0,46.7873,46.8335,46.7873,46.8335,4000.0
2020-09-14 14:10:00,50.73,50.8,50.72,50.77,9024.0,46.8335,46.8981,46.8242,46.8704,9024.0
2020-09-14 14:15:00,50.8,50.8,50.75,50.76,4750.0,46.8981,46.8981,46.8519,46.8612,4750.0
2020-09-14 14:20:00,50.79,50.83,50.77,50.82,13419.0,46.8889,46.9258,46.8704,46.9166,13419.0
2020-09-14 14:25:00,50.81,50.82,50.72,50.73,16902.0,46.9073,46.9166,46.8242,46.8335,16902.0
2020-09-14 14:30:00,50.74,50.78,50.73,50.75,39674.0,46.8427,46.8796,46.8335,46.8519,39674.0
2020-09-14 14:35:00,50.76,50.79,50.74,50.79,35389.0,46.8612,46.8889,46.8427,46.8889,35389.0
2020-09-14 14:40:00,50.8,50.85,50.74,50.79,70748.0,46.8981,46.9443,46.8427,46.8889,70748.0
2020-09-14 14:45:00,50.78,50.81,50.73,50.75,24355.0,46.8796,46.9073,46.8335,46.8519,24355.0
2020-09-14 14:50:00,50.75,50.84,50.73,50.73,15776.0,46.8519,46.935,46.8335,46.8335,15776.0
2020-09-14 14:55:00,50.71,50.85,50.67,50.83,30605.0,46.815,46.9443,46.7781,46.9258,30605.0
2020-09-14 15:00:00,50.84,50.86,50.75,50.79,33775.0,46.935,46.9535,46.8519,46.8889,33775.0
2020-09-14 15:05:00,50.8,50.84,50.77,50.82,24420.0,46.8981,46.935,46.8704,46.9166,24420.0
2020-09-14 15:10:00,50.82,50.82,50.78,50.82,18684.0,46.9166,46.9166,46.8796,46.9166,18684.0
2020-09-14 15:15:00,50.83,50.91,50.8,50.9,26386.0,46.9258,46.9997,46.8981,46.9904,26386.0
2020-09-14 15:20:00,50.89,50.89,50.75,50.82,22570.0,46.9812,46.9812,46.8519,46.9166,22570.0
2020-09-14 15:25:00,50.81,50.89,50.8,50.88,22512.0,46.9073,46.9812,46.8981,46.972,22512.0
2020-09-14 15:30:00,50.89,50.92,50.83,50.88,46917.0,46.9812,47.0089,46.9258,46.972,46917.0
2020-09-14 15:35:00,50.88,50.91,50.85,50.89,28550.0,46.972,46.9997,46.9443,46.9812,28550.0
2020-09-14 15:40:00,50.9,50.97,50.89,50.95,53415.0,46.9904,47.055,46.9812,47.0366,53415.0
2020-09-14 15:45:00,50.95,51.04,50.94,51.03,49425.0,47.0366,47.1197,47.0273,47.1104,49425.0
2020-09-14 15:50:00,51.02,51.02,50.95,50.95,136844.0,47.1012,47.1012,47.0366,47.0366,136844.0
2020-09-14 15:55:00,50.95,50.97,50.9,50.91,357575.0,47.0366,47.055,46.9904,46.9997,357575.0
2020-09-15 09:30:00,51.39,51.5,51.25,51.37,15782.0,47.4428,47.5443,47.3135,47.4243,15782.0
2020-09-15 09:35:00,51.27,51.37,51.2,51.23,41158.0,47.332,47.4243,47.2674,47.2951,41158.0
2020-09-15 09:40:00,51.22,51.35,51.14,51.14,54734.0,47.2858,47.4059,47.212,47.212,54734.0
2020-09-15 09:45:00,51.11,51.11,50.97,51.03,32659.0,47.1843,47.1843,47.055,47.1104,32659.0
2020-09-15 09:50:00,51.03,51.07,50.91,50.97,23591.0,47.1104,47.1474,46.9997,47.055,23591.0
2020-09-15 09:55:00,50.97,51.01,50.92,50.92,34592.0,47.055,47.092,47.0089,47.0089,34592.0
2020-09-15 10:00:00,50.9,50.93,50.8,50.92,118370.0,46.9904,47.0181,46.8981,47.0089,118370.0
2020-09-15 10:05:00,50.91,50.93,50.79,50.89,222274.0,46.9997,47.0181,46.8889,46.9812,222274.0
2020-09-15 10:10:00,50.92,50.92,50.77,50.79,61210.0,47.0089,47.0089,46.8704,46.8889,61210.0
2020-09-15 10:15:00,50.8,50.86,50.74,50.84,24952.0,46.8981,46.9535,46.8427,46.935,24952.0
2020-09-15 10:20:00,50.83,50.9,50.77,50.78,27756.0,46.9258,46.9904,46.8704,46.8796,27756.0
2020-09-15 10:25:00,50.78,50.92,50.78,50.9,13861.0,46.8796,47.0089,46.8796,46.9904,13861.0
2020-09-15 10:30:00,50.9,50.92,50.79,50.86,60760.0,46.9904,47.0089,46.8889,46.9535,60760.0
2020-09-15 10:35:00,50.87,50.95,50.86,50.89,30224.0,46.9627,47.0366,46.9535,46.9812,30224.0
2020-09-15 10:40:00,50.87,50.89,50.82,50.83,15279.0,46.9627,46.9812,46.9166,46.9258,15279.0
2020-09-15 10:45:00,50.82,51.04,50.82,51.02,17851.0,46.9166,47.1197,46.9166,47.1012,17851.0
2020-09-15 10:50:00,51.0,51.1,51.0,51.1,20752.0,47.0827,47.1751,47.0827,47.1751,20752.0
2020-09-15 10:55:00,51.1,51.21,51.1,51.21,13037.0,47.1751,47.2766,47.1751,47.2766,13037.0
2020-09-15 11:00:00,51.18,51.19,51.11,51.16,19344.0,47.2489,47.2581,47.1843,47.2304,19344.0
2020-09-15 11:05:00,51.17,51.22,51.15,51.18,12501.0,47.2397,47.2858,47.2212,47.2489,12501.0
2020-09-15 11:10:00,51.18,51.25,51.16,51.23,24336.0,47.2489,47.3135,47.2304,47.2951,24336.0
2020-09-15 11:15:00,51.22,51.25,51.16,51.24,18511.0,47.2858,47.3135,47.2304,47.3043,18511.0
2020-09-15 11:20:00,51.24,51.26,51.12,51.13,19920.0,47.3043,47.3228,47.1935,47.2028,19920.0
2020-09-15 11:25:00,51.13,51.17,51.11,51.15,12920.0,47.2028,47.2397,47.1843,47.2212,12920.0
2020-09-15 11:30:00,51.14,51.16,51.09,51.09,12969.0,47.212,47.2304,47.1658,47.1658,12969.0
2020-09-15 11:35:00,51.09,51.15,51.08,51.15,30894.0,47.1658,47.2212,47.1566,47.2212,30894.0
2020-09-15 11:40:00,51.16,51.18,51.11,51.11,28073.0,47.2304,47.2489,47.1843,47.1843,28073.0
2020-09-15 11:45:00,51.11,51.12,51.06,51.08,10424.0,47.1843,47.1935,47.1381,47.1566,10424.0
2020-09-15 11:50:00,51.08,51.08,50.99,51.01,9886.0,47.1566,47.1566,47.0735,47.092,9886.0
2020-09-15 11:55:00,51.02,51.03,50.95,50.97,6565.0,47.1012,47.1104,47.0366,47.055,6565.0
2020-09-15 12:00:00,50.97,51.04,50.97,51.01,8800.0,47.055,47.1197,47.055,47.092,8800.0
2020-09-15 12:05:00,51.0,51.02,50.97,50.99,12522.0,47.0827,47.1012,47.055,47.0735,12522.0
2020-09-15 12:10:00,51.0,51.04,50.98,51.04,18592.0,47.0827,47.1197,47.0643,47.1197,18592.0
2020-09-15 12:15:00,51.04,51.04,51.0,51.02,19211.0,47.1197,47.1197,47.0827,47.1012,19211.0
2020-09-15 12:20:00,51.02,51.06,50.99,51.05,25057.0,47.1012,47.1381,47.0735,47.1289,25057.0
2020-09-15 12:25:00,51.05,51.08,51.03,51.07,17078.0,47.1289,47.1566,47.1104,47.1474,17078.0
2020-09-15 12:30:00,51.07,51.08,51.03,51.03,8025.0,47.1474,47.1566,47.1104,47.1104,8025.0
2020-09-15 12:35:00,51.03,51.06,51.03,51.05,2300.0,47.1104,47.1381,47.1104,47.1289,2300.0
2020-09-15 12:40:00,51.06,51.07,51.01,51.06,6049.0,47.1381,47.1474,47.092,47.1381,6049.0
2020-09-15 12:45:00,51.05,51.1,51.05,51.06,17330.0,47.1289,47.1751,47.1289,47.1381,17330.0
2020-09-15 12:50:00,51.05,51.11,51.05,51.1,15470.0,47.1289,47.1843,47.1289,47.1751,15470.0
2020-09-15 12:55:00,51.09,51.1,51.06,51.08,5570.0,47.1658,47.1751,47.1381,47.1566,5570.0
2020-09-15 13:00:00,51.08,51.13,51.07,51.07,11719.0,47.1566,47.2028,47.1474,47.1474,11719.0
2020-09-15 13:05:00,51.08,51.11,51.08,51.11,5534.0,47.1566,47.1843,47.1566,47.1843,5534.0
2020-09-15 13:10:00,51.09,51.11,51.08,51.08,6801.0,47.1658,47.1843,47.1566,47.1566,6801.0
2020-09-15 13:15:00,51.09,51.14,51.08,51.12,9942.0,47.1658,47.212,47.1566,47.1935,9942.0
2020-09-15 13:20:00,51.12,51.12,51.05,51.05,9664.0,47.1935,47.1935,47.1289,47.1289,9664.0
2020-09-15 13:25:00,51.05,51.06,51.02,51.03,54788.0,47.1289,47.1381,47.1012,47.1104,54788.0
2020-09-15 13:30:00,51.03,51.03,50.98,51.0,17084.0,47.1104,47.1104,47.0643,47.0827,17084.0
2020-09-15 13:35:00,51.0,51.01,50.98,51.01,26714.0,47.0827,47.092,47.0643,47.092,26714.0
2020-09-15 13:40:00,51.01,51.03,50.99,51.01,16019.0,47.092,47.1104,47.0735,47.092,16019.0
2020-09-15 13:45:00,51.0,51.03,51.0,51.02,17029.0,47.0827,47.1104,47.0827,47.1012,17029.0
2020-09-15 13:50:00,51.01,51.02,50.98,51.01,9792.0,47.092,47.1012,47.0643,47.092,9792.0
2020-09-15 13:55:00,51.01,51.01,50.95,50.95,11068.0,47.092,47.092,47.0366,47.0366,11068.0
2020-09-15 14:00:00,50.96,50.96,50.92,50.93,22047.0,47.0458,47.0458,47.0089,47.0181,22047.0
2020-09-15 14:05:00,50.93,50.96,50.86,50.89,22248.0,47.0181,47.0458,46.9535,46.9812,22248.0
2020-09-15 14:10:00,50.87,50.92,50.87,50.92,8647.0,46.9627,47.0089,46.9627,47.0089,8647.0
2020-09-15 14:15:00,50.92,51.01,50.92,51.01,22114.0,47.0089,47.092,47.0089,47.092,22114.0
2020-09-15 14:20:00,51.02,51.03,50.97,51.02,12930.0,47.1012,47.1104,47.055,47.1012,12930.0
2020-09-15 14:25:00,51.02,51.06,50.99,51.04,14432.0,47.1012,47.1381,47.0735,47.1197,14432.0
2020-09-15 14:30:00,51.04,51.06,51.0,51.06,10548.0,47.1197,47.1381,47.0827,47.1381,10548.0
2020-09-15 14:35:00,51.06,51.11,51.06,51.09,7320.0,47.1381,47.1843,47.1381,47.1658,7320.0
2020-09-15 14:40:00,51.1,51.13,51.09,51.1,11516.0,47.1751,47.2028,47.1658,47.1751,11516.0
2020-09-15 14:45:00,51.1,51.14,51.1,51.13,7506.0,47.1751,47.212,47.1751,47.2028,7506.0
2020-09-15 14:50:00,51.13,51.13,51.11,51.12,15061.0,47.2028,47.2028,47.1843,47.1935,15061.0
2020-09-15 14:55:00,51.11,51.12,51.09,51.1,11031.0,47.1843,47.1935,47.1658,47.1751,11031.0
2020-09-15 15:00:00,51.1,51.11,51.05,51.05,39556.0,47.1751,47.1843,47.1289,47.1289,39556.0
2020-09-15 15:05:00,51.04,51.04,50.92,50.93,33637.0,47.1197,47.1197,47.0089,47.0181,33637.0
2020-09-15 15:10:00,50.94,50.97,50.92,50.93,11757.0,47.0273,47.055,47.0089,47.0181,11757.0
2020-09-15 15:15:00,50.91,50.98,50.91,50.95,12458.0,46.9997,47.0643,46.9997,47.0366,12458.0
2020-09-15 15:20:00,50.96,50.96,50.85,50.88,11281.0,47.0458,47.0458,46.9443,46.972,11281.0
2020-09-15 15:25:00,50.89,50.92,50.87,50.9,48597.0,46.9812,47.0089,46.9627,46.9904,48597.0
2020-09-15 15:30:00,50.89,50.89,50.8,50.81,31572.0,46.9812,46.9812,46.8981,46.9073,31572.0
2020-09-15 15:35:00,50.81,50.86,50.75,50.78,37104.0,46.9073,46.9535,46.8519,46.8796,37104.0
2020-09-15 15:40:00,50.77,50.77,50.71,50.73,174873.0,46.8704,46.8704,46.815,46.8335,174873.0
2020-09-15 15:45:00,50.72,50.81,50.7,50.81,227857.0,46.8242,46.9073,46.8058,46.9073,227857.0
2020-09-15 15:50:00,50.8,50.85,50.76,50.84,62429.0,46.8981,46.9443,46.8612,46.935,62429.0
2020-09-15 15:55:00,50.83,50.84,50.78,50.84,119217.0,46.9258,46.935,46.8796,46.935,119217.0
2020-09-16 09:30:00,51.12,51.16,50.95,51.06,14813.0,47.1935,47.2304,47.0366,47.1381,14813.0
2020-09-16 09:35:00,51.05,51.21,51.04,51.07,23674.0,47.1289,47.2766,47.1197,47.1474,23674.0
2020-09-16 09:40:00,51.08,51.11,50.94,50.97,42263.0,47.1566,47.1843,47.0273,47.055,42263.0
2020-09-16 09:45:00,50.96,51.04,50.89,50.9,73160.0,47.0458,47.1197,46.9812,46.9904,73160.0
2020-09-16 09:50:00,50.89,50.95,50.86,50.94,29421.0,46.9812,47.0366,46.9535,47.0273,29421.0
2020-09-16 09:55:00,50.95,51.05,50.93,51.05,42020.0,47.0366,47.1289,47.0181,47.1289,42020.0
2020-09-16 10:00:00,51.06,51.12,51.0,51.12,34142.0,47.1381,47.1935,47.0827,47.1935,34142.0
2020-09-16 10:05:00,51.1,51.22,51.09,51.21,8783.0,47.1751,47.2858,47.1658,47.2766,8783.0
2020-09-16 10:10:00,51.22,51.26,51.18,51.19,12459.0,47.2858,47.3228,47.2489,47.2581,12459.0
2020-09-16 10:15:00,51.2,51.25,51.16,51.24,27361.0,47.2674,47.3135,47.2304,47.3043,27361.0
2020-09-16 10:20:00,51.24,51.3,51.2,51.29,25835.0,47.3043,47.3597,47.2674,47.3505,25835.0
2020-09-16 10:25:00,51.29,51.3,51.23,51.26,19527.0,47.3505,47.3597,47.2951,47.3228,19527.0
2020-09-16 10:30:00,51.26,51.28,51.17,51.22,33158.0,47.3228,47.3412,47.2397,47.2858,33158.0
2020-09-16 10:35:00,51.23,51.25,51.12,51.12,32095.0,47.2951,47.3135,47.1935,47.1935,32095.0
2020-09-16 10:40:00,51.11,51.15,50.99,51.0,15924.0,47.1843,47.2212,47.0735,47.0827,15924.0
2020-09-16 10:45:00,51.0,51.0,50.89,50.9,23723.0,47.0827,47.0827,46.9812,46.9904,23723.0
2020-09-16 10:50:00,50.9,50.98,50.86,50.98,16624.0,46.9904,47.0643,46.9535,47.0643,16624.0
2020-09-16 10:55:00,50.96,51.01,50.96,50.98,9713.0,47.0458,47.092,47.0458,47.0643,9713.0
2020-09-16 11:00:00,50.97,51.13,50.96,51.12,11782.0,47.055,47.2028,47.0458,47.1935,11782.0
2020-09-16 11:05:00,51.12,51.13,51.09,51.11,13752.0,47.1935,47.2028,47.1658,47.1843,13752.0
2020-09-16 11:10:00,51.11,51.24,51.11,51.22,34603.0,47.1843,47.3043,47.1843,47.2858,34603.0
2020-09-16 11:15:00,51.22,51.36,51.22,51.36,37723.0,47.2858,47.4151,47.2858,47.4151,37723.0
2020-09-16 11:20:00,51.37,51.37,51.29,51.33,40569.0,47.4243,47.4243,47.3505,47.3874,40569.0
2020-09-16 11:25:00,51.32,51.34,51.29,51.3,17089.0,47.3782,47.3966,47.3505,47.3597,17089.0
2020-09-16 11:30:00,51.29,51.32,51.23,51.29,11376.0,47.3505,47.3782,47.2951,47.3505,11376.0
2020-09-16 11:35:00,51.3,51.31,51.25,51.26,20340.0,47.3597,47.3689,47.3135,47.3228,20340.0
2020-09-16 11:40:00,51.26,51.3,51.24,51.28,71560.0,47.3228,47.3597,47.3043,47.3412,71560.0
2020-09-16 11:45:00,51.28,51.28,51.24,51.25,5930.0,47.3412,47.3412,47.3043,47.3135,5930.0
2020-09-16 11:50:00,51.24,51.3,51.24,51.29,3930.0,47.3043,47.3597,47.3043,47.3505,3930.0
2020-09-16 11:55:00,51.28,51.28,51.22,51.23,7352.0,47.3412,47.3412,47.2858,47.2951,7352.0
2020-09-16 12:00:00,51.22,51.29,51.22,51.27,30331.0,47.2858,47.3505,47.2858,47.332,30331.0
2020-09-16 12:05:00,51.27,51.3,51.24,51.27,8057.0,47.332,47.3597,47.3043,47.332,8057.0
2020-09-16 12:10:00,51.28,51.3,51.24,51.26,4359.0,47.3412,47.3597,47.3043,47.3228,4359.0
2020-09-16 12:15:00,51.27,51.32,51.26,51.32,7546.0,47.332,47.3782,47.3228,47.3782,7546.0
2020-09-16 12:20:00,51.31,51.31,51.27,51.28,4244.0,47.3689,47.3689,47.332,47.3412,4244.0
2020-09-16 12:25:00,51.27,51.3,51.24,51.3,1900.0,47.332,47.3597,47.3043,47.3597,1900.0
2020-09-16 12:30:00,51.3,51.34,51.28,51.34,4153.0,47.3597,47.3966,47.3412,47.3966,4153.0
2020-09-16 12:35:00,51.34,51.47,51.34,51.47,103068.0,47.3966,47.5166,47.3966,47.5166,103068.0
2020-09-16 12:40:00,51.46,51.5,51.45,51.49,11505.0,47.5074,47.5443,47.4982,47.5351,11505.0
2020-09-16 12:45:00,51.49,51.51,51.45,51.45,26715.0,47.5351,47.5536,47.4982,47.4982,26715.0
2020-09-16 12:50:00,51.45,51.53,51.45,51.53,6499.0,47.4982,47.572,47.4982,47.572,6499.0
2020-09-16 12:55:00,51.54,51.6,51.54,51.58,96018.0,47.5813,47.6367,47.5813,47.6182,96018.0
2020-09-16 13:00:00,51.57,51.59,51.54,51.55,15400.0,47.609,47.6274,47.5813,47.5905,15400.0
2020-09-16 13:05:00,51.56,51.57,51.5,51.52,17031.0,47.5997,47.609,47.5443,47.5628,17031.0
2020-09-16 13:10:00,51.51,51.51,51.46,51.51,18395.0,47.5536,47.5536,47.5074,47.5536,18395.0
2020-09-16 13:15:00,51.51,51.51,51.45,51.47,9159.0,47.5536,47.5536,47.4982,47.5166,9159.0
2020-09-16 13:20:00,51.47,51.47,51.4,51.41,10605.0,47.5166,47.5166,47.452,47.4612,10605.0
2020-09-16 13:25:00,51.41,51.43,51.4,51.4,6951.0,47.4612,47.4797,47.452,47.452,6951.0
2020-09-16 13:30:00,51.4,51.4,51.32,51.39,9768.0,47.452,47.452,47.3782,47.4428,9768.0
2020-09-16 13:35:00,51.39,51.39,51.32,51.33,105779.0,47.4428,47.4428,47.3782,47.3874,105779.0
2020-09-16 13:40:00,51.32,51.35,51.3,51.35,113254.0,47.3782,47.4059,47.3597,47.4059,113254.0
2020-09-16 13:45:00,51.35,51.38,51.34,51.36,25316.0,47.4059,47.4336,47.3966,47.4151,25316.0
2020-09-16 13:50:00,51.35,51.36,51.33,51.36,130586.0,47.4059,47.4151,47.3874,47.4151,130586.0
2020-09-16 13:55:00,51.35,51.39,51.34,51.39,70253.0,47.4059,47.4428,47.3966,47.4428,70253.0
2020-09-16 14:00:00,51.42,51.5,51.37,51.39,10388.0,47.4705,47.5443,47.4243,47.4428,10388.0
2020-09-16 14:05:00,51.4,51.42,51.37,51.4,4729.0,47.452,47.4705,47.4243,47.452,4729.0
2020-09-16 14:10:00,51.43,51.58,51.41,51.58,15154.0,47.4797,47.6182,47.4612,47.6182,15154.0
2020-09-16 14:15:00,51.58,51.68,51.57,51.59,54051.0,47.6182,47.7105,47.609,47.6274,54051.0
2020-09-16 14:20:00,51.58,51.61,51.55,51.57,22498.0,47.6182,47.6459,47.5905,47.609,22498.0
2020-09-16 14:25:00,51.57,51.57,51.52,51.54,15080.0,47.609,47.609,47.5628,47.5813,15080.0
2020-09-16 14:30:00,51.54,51.59,51.48,51.56,16697.0,47.5813,47.6274,47.5259,47.5997,16697.0
2020-09-16 14:35:00,51.55,51.72,51.51,51.71,17450.0,47.5905,47.7474,47.5536,47.7382,17450.0
2020-09-16 14:40:00,51.7,51.71,51.61,51.61,6397.0,47.729,47.7382,47.6459,47.6459,6397.0
2020-09-16 14:45:00,51.62,51.63,51.55,51.63,22108.0,47.6551,47.6643,47.5905,47.6643,22108.0
2020-09-16 14:50:00,51.63,51.63,51.47,51.47,19876.0,47.6643,47.6643,47.5166,47.5166,19876.0
2020-09-16 14:55:00,51.47,51.53,51.45,51.5,22278.0,47.5166,47.572,47.4982,47.5443,22278.0
2020-09-16 15:00:00,51.49,51.58,51.49,51.53,25349.0,47.5351,47.6182,47.5351,47.572,25349.0
2020-09-16 15:05:00,51.52,51.52,51.36,51.36,20126.0,47.5628,47.5628,47.4151,47.4151,20126.0
2020-09-16 15:10:00,51.35,51.37,51.19,51.27,40855.0,47.4059,47.4243,47.2581,47.332,40855.0
2020-09-16 15:15:00,51.25,51.39,51.18,51.39,165045.0,47.3135,47.4428,47.2489,47.4428,165045.0
2020-09-16 15:20:00,51.38,51.38,51.21,51.21,22256.0,47.4336,47.4336,47.2766,47.2766,22256.0
2020-09-16 15:25:00,51.21,51.27,51.17,51.19,51039.0,47.2766,47.332,47.2397,47.2581,51039.0
2020-09-16 15:30:00,51.18,51.21,51.01,51.15,52778.0,47.2489,47.2766,47.092,47.2212,52778.0
2020-09-16 15:35:00,51.15,51.23,51.01,51.04,68622.0,47.2212,47.2951,47.092,47.1197,68622.0
2020-09-16 15:40:00,51.02,51.12,50.98,51.1,90404.0,47.1012,47.1935,47.0643,47.1751,90404.0
2020-09-16 15:45:00,51.09,51.23,51.09,51.13,62831.0,47.1658,47.2951,47.1658,47.2028,62831.0
2020-09-16 15:50:00,51.14,51.17,51.05,51.08,62201.0,47.212,47.2397,47.1289,47.1566,62201.0
2020-09-16 15:55:00,51.09,51.11,50.98,51.01,220497.0,47.1658,47.1843,47.0643,47.092,220497.0
2020-09-17 09:30:00,50.19,50.25,50.01,50.25,20028.0,46.335,46.3903,46.1688,46.3903,20028.0
2020-09-17 09:35:00,50.3,50.48,50.29,50.37,81226.0,46.4365,46.6027,46.4273,46.5011,81226.0
2020-09-17 09:40:00,50.35,50.4,50.2,50.21,55184.0,46.4827,46.5288,46.3442,46.3534,55184.0
2020-09-17 09:45:00,50.22,50.39,50.21,50.23,52104.0,46.3626,46.5196,46.3534,46.3719,52104.0
2020-09-17 09:50:00,50.24,50.55,50.23,50.53,72235.0,46.3811,46.6673,46.3719,46.6488,72235.0
2020-09-17 09:55:00,50.53,50.54,50.41,50.5,31073.0,46.6488,46.6581,46.5381,46.6211,31073.0
2020-09-17 10:00:00,50.49,50.7,50.49,50.56,25050.0,46.6119,46.8058,46.6119,46.6765,25050.0
2020-09-17 10:05:00,50.59,50.71,50.58,50.59,22031.0,46.7042,46.815,46.695,46.7042,22031.0
2020-09-17 10:10:00,50.55,50.69,50.55,50.64,22484.0,46.6673,46.7965,46.6673,46.7504,22484.0
2020-09-17 10:15:00,50.59,50.6,50.51,50.56,29403.0,46.7042,46.7135,46.6304,46.6765,29403.0
2020-09-17 10:20:00,50.57,50.68,50.47,50.47,29665.0,46.6858,46.7873,46.5934,46.5934,29665.0
2020-09-17 10:25:00,50.48,50.57,50.39,50.57,27144.0,46.6027,46.6858,46.5196,46.6858,27144.0
2020-09-17 10:30:00,50.58,50.61,50.45,50.59,42585.0,46.695,46.7227,46.575,46.7042,42585.0
2020-09-17 10:35:00,50.62,50.63,50.46,50.58,14862.0,46.7319,46.7412,46.5842,46.695,14862.0
2020-09-17 10:40:00,50.57,50.64,50.51,50.6,23653.0,46.6858,46.7504,46.6304,46.7135,23653.0
2020-09-17 10:45:00,50.6,50.69,50.6,50.61,27446.0,46.7135,46.7965,46.7135,46.7227,27446.0
2020-09-17 10:50:00,50.62,50.7,50.6,50.65,25134.0,46.7319,46.8058,46.7135,46.7596,25134.0
2020-09-17 10:55:00,50.64,50.64,50.54,50.54,20210.0,46.7504,46.7504,46.6581,46.6581,20210.0
2020-09-17 11:00:00,50.56,50.76,50.56,50.73,18928.0,46.6765,46.8612,46.6765,46.8335,18928.0
2020-09-17 11:05:00,50.77,50.81,50.71,50.77,33286.0,46.8704,46.9073,46.815,46.8704,33286.0
2020-09-17 11:10:00,50.75,50.82,50.74,50.8,16501.0,46.8519,46.9166,46.8427,46.8981,16501.0
2020-09-17 11:15:00,50.81,50.87,50.75,50.8,18718.0,46.9073,46.9627,46.8519,46.8981,18718.0
2020-09-17 11:20:00,50.8,50.81,50.72,50.73,18085.0,46.8981,46.9073,46.8242,46.8335,18085.0
2020-09-17 11:25:00,50.74,50.74,50.68,50.69,24919.0,46.8427,46.8427,46.7873,46.7965,24919.0
2020-09-17 11:30:00,50.7,50.75,50.65,50.68,31245.0,46.8058,46.8519,46.7596,46.7873,31245.0
2020-09-17 11:35:00,50.68,50.71,50.63,50.65,26240.0,46.7873,46.815,46.7412,46.7596,26240.0
2020-09-17 11:40:00,50.68,50.7,50.57,50.58,16285.0,46.7873,46.8058,46.6858,46.695,16285.0
2020-09-17 11:45:00,50.59,50.6,50.51,50.51,19207.0,46.7042,46.7135,46.6304,46.6304,19207.0
2020-09-17 11:50:00,50.51,50.53,50.46,50.53,18858.0,46.6304,46.6488,46.5842,46.6488,18858.0
2020-09-17 11:55:00,50.55,50.56,50.45,50.45,34185.0,46.6673,46.6765,46.575,46.575,34185.0
2020-09-17 12:00:00,50.45,50.52,50.42,50.5,35594.0,46.575,46.6396,46.5473,46.6211,35594.0
2020-09-17 12:05:00,50.5,50.54,50.42,50.44,36829.0,46.6211,46.6581,46.5473,46.5658,36829.0
2020-09-17 12:10:00,50.46,50.46,50.37,50.4,21579.0,46.5842,46.5842,46.5011,46.5288,21579.0
2020-09-17 12:15:00,50.41,50.43,50.26,50.33,34042.0,46.5381,46.5565,46.3996,46.4642,34042.0
2020-09-17 12:20:00,50.33,50.39,50.3,50.36,76921.0,46.4642,46.5196,46.4365,46.4919,76921.0
2020-09-17 12:25:00,50.35,50.44,50.29,50.43,37788.0,46.4827,46.5658,46.4273,46.5565,37788.0
2020-09-17 12:30:00,50.43,50.49,50.37,50.48,49351.0,46.5565,46.6119,46.5011,46.6027,49351.0
2020-09-17 12:35:00,50.5,50.62,50.46,50.6,263551.0,46.6211,46.7319,46.5842,46.7135,263551.0
2020-09-17 12:40:00,50.59,50.61,50.5,50.57,104994.0,46.7042,46.7227,46.6211,46.6858,104994.0
2020-09-17 12:45:00,50.55,50.55,50.43,50.47,20323.0,46.6673,46.6673,46.5565,46.5934,20323.0
2020-09-17 12:50:00,50.47,50.58,50.43,50.57,19008.0,46.5934,46.695,46.5565,46.6858,19008.0
2020-09-17 12:55:00,50.56,50.66,50.55,50.66,79920.0,46.6765,46.7689,46.6673,46.7689,79920.0
2020-09-17 13:00:00,50.66,50.69,50.6,50.6,27706.0,46.7689,46.7965,46.7135,46.7135,27706.0
2020-09-17 13:05:00,50.59,50.65,50.56,50.61,20042.0,46.7042,46.7596,46.6765,46.7227,20042.0
2020-09-17 13:10:00,50.6,50.62,50.52,50.53,16635.0,46.7135,46.7319,46.6396,46.6488,16635.0
2020-09-17 13:15:00,50.54,50.55,50.44,50.45,19580.0,46.6581,46.6673,46.5658,46.575,19580.0
2020-09-17 13:20:00,50.45,50.53,50.43,50.49,19997.0,46.575,46.6488,46.5565,46.6119,19997.0
2020-09-17 13:25:00,50.5,50.51,50.45,50.48,20592.0,46.6211,46.6304,46.575,46.6027,20592.0
2020-09-17 13:30:00,50.48,50.56,50.46,50.55,20789.0,46.6027,46.6765,46.5842,46.6673,20789.0
2020-09-17 13:35:00,50.56,50.58,50.52,50.55,27541.0,46.6765,46.695,46.6396,46.6673,27541.0
2020-09-17 13:40:00,50.55,50.61,50.52,50.58,36092.0,46.6673,46.7227,46.6396,46.695,36092.0
2020-09-17 13:45:00,50.57,50.65,50.54,50.64,18112.0,46.6858,46.7596,46.6581,46.7504,18112.0
2020-09-17 13:50:00,50.63,50.66,50.59,50.61,18633.0,46.7412,46.7689,46.7042,46.7227,18633.0
2020-09-17 13:55:00,50.61,50.63,50.57,50.58,21916.0,46.7227,46.7412,46.6858,46.695,21916.0
2020-09-17 14:00:00,50.59,50.68,50.59,50.68,13159.0,46.7042,46.7873,46.7042,46.7873,13159.0
2020-09-17 14:05:00,50.68,50.72,50.66,50.66,38161.0,46.7873,46.8242,46.7689,46.7689,38161.0
2020-09-17 14:10:00,50.66,50.7,50.64,50.67,15009.0,46.7689,46.8058,46.7504,46.7781,15009.0
2020-09-17 14:15:00,50.65,50.69,50.63,50.63,17029.0,46.7596,46.7965,46.7412,46.7412,17029.0
2020-09-17 14:20:00,50.63,50.65,50.61,50.63,12424.0,46.7412,46.7596,46.7227,46.7412,12424.0
2020-09-17 14:25:00,50.63,50.65,50.51,50.51,23599.0,46.7412,46.7596,46.6304,46.6304,23599.0
2020-09-17 14:30:00,50.5,50.5,50.45,50.47,85776.0,46.6211,46.6211,46.575,46.5934,85776.0
2020-09-17 14:35:00,50.46,50.48,50.39,50.39,29127.0,46.5842,46.6027,46.5196,46.5196,29127.0
2020-09-17 14:40:00,50.39,50.43,50.35,50.41,20723.0,46.5196,46.5565,46.4827,46.5381,20723.0
2020-09-17 14:45:00,50.4,50.48,50.39,50.45,16462.0,46.5288,46.6027,46.5196,46.575,16462.0
2020-09-17 14:50:00,50.44,50.46,50.39,50.44,9424.0,46.5658,46.5842,46.5196,46.5658,9424.0
2020-09-17 14:55:00,50.44,50.49,50.38,50.39,22186.0,46.5658,46.6119,46.5104,46.5196,22186.0
2020-09-17 15:00:00,50.39,50.43,50.23,50.25,30899.0,46.5196,46.5565,46.3719,46.3903,30899.0
2020-09-17 15:05:00,50.24,50.33,50.23,50.32,9547.0,46.3811,46.4642,46.3719,46.455,9547.0
2020-09-17 15:10:00,50.32,50.47,50.32,50.46,36837.0,46.455,46.5934,46.455,46.5842,36837.0
2020-09-17 15:15:00,50.45,50.48,50.4,50.4,29731.0,46.575,46.6027,46.5288,46.5288,29731.0
2020-09-17 15:20:00,50.41,50.5,50.35,50.36,175154.0,46.5381,46.6211,46.4827,46.4919,175154.0
2020-09-17 15:25:00,50.35,50.35,50.27,50.3,42102.0,46.4827,46.4827,46.4088,46.4365,42102.0
2020-09-17 15:30:00,50.29,50.49,50.28,50.47,59194.0,46.4273,46.6119,46.418,46.5934,59194.0
2020-09-17 15:35:00,50.46,50.57,50.44,50.57,40485.0,46.5842,46.6858,46.5658,46.6858,40485.0
2020-09-17 15:40:00,50.58,50.61,50.49,50.5,38959.0,46.695,46.7227,46.6119,46.6211,38959.0
2020-09-17 15:45:00,50.5,50.57,50.43,50.55,165242.0,46.6211,46.6858,46.5565,46.6673,165242.0
2020-09-17 15:50:00,50.55,50.63,50.53,50.57,116211.0,46.6673,46.7412,46.6488,46.6858,116211.0
2020-09-17 15:55:00,50.57,50.59,50.5,50.56,278757.0,46.6858,46.7042,46.6211,46.6765,278757.0
2020-09-18 09:30:00,50.77,50.86,50.6,50.72,16788.0,46.8704,46.9535,46.7135,46.8242,16788.0
2020-09-18 09:35:00,50.71,50.75,50.54,50.68,41870.0,46.815,46.8519,46.6581,46.7873,41870.0
2020-09-18 09:40:00,50.66,50.75,50.58,50.72,60046.0,46.7689,46.8519,46.695,46.8242,60046.0
2020-09-18 09:45:00,50.73,50.74,50.47,50.5,35439.0,46.8335,46.8427,46.5934,46.6211,35439.0
2020-09-18 09:50:00,50.52,50.56,50.4,50.56,29551.0,46.6396,46.6765,46.5288,46.6765,29551.0
2020-09-18 09:55:00,50.56,50.61,50.5,50.61,40137.0,46.6765,46.7227,46.6211,46.7227,40137.0
2020-09-18 10:00:00,50.61,50.79,50.61,50.79,52233.0,46.7227,46.8889,46.7227,46.8889,52233.0
2020-09-18 10:05:00,50.78,50.96,50.75,50.93,10000.0,46.8796,47.0458,46.8519,47.0181,10000.0
2020-09-18 10:10:00,50.9,50.96,50.83,50.96,25695.0,46.9904,47.0458,46.9258,47.0458,25695.0
2020-09-18 10:15:00,50.96,51.0,50.87,50.87,76562.0,47.0458,47.0827,46.9627,46.9627,76562.0
2020-09-18 10:20:00,50.89,50.99,50.87,50.97,39058.0,46.9812,47.0735,46.9627,47.055,39058.0
2020-09-18 10:25:00,50.95,50.98,50.8,50.87,60226.0,47.0366,47.0643,46.8981,46.9627,60226.0
2020-09-18 10:30:00,50.89,50.89,50.75,50.75,27198.0,46.9812,46.9812,46.8519,46.8519,27198.0
2020-09-18 10:35:00,50.74,50.75,50.66,50.69,37230.0,46.8427,46.8519,46.7689,46.7965,37230.0
2020-09-18 10:40:00,50.7,50.8,50.64,50.77,17466.0,46.8058,46.8981,46.7504,46.8704,17466.0
2020-09-18 10:45:00,50.78,50.78,50.66,50.68,25546.0,46.8796,46.8796,46.7689,46.7873,25546.0
2020-09-18 10:50:00,50.7,50.71,50.52,50.53,51148.0,46.8058,46.815,46.6396,46.6488,51148.0
2020-09-18 10:55:00,50.52,50.56,50.43,50.5,226990.0,46.6396,46.6765,46.5565,46.6211,226990.0
2020-09-18 11:00:00,50.52,50.61,50.49,50.59,56590.0,46.6396,46.7227,46.6119,46.7042,56590.0
2020-09-18 11:05:00,50.6,50.65,50.58,50.65,21332.0,46.7135,46.7596,46.695,46.7596,21332.0
2020-09-18 11:10:00,50.65,50.66,50.54,50.55,35493.0,46.7596,46.7689,46.6581,46.6673,35493.0
2020-09-18 11:15:00,50.56,50.64,50.56,50.57,24076.0,46.6765,46.7504,46.6765,46.6858,24076.0
2020-09-18 11:20:00,50.57,50.68,50.57,50.64,11402.0,46.6858,46.7873,46.6858,46.7504,11402.0
2020-09-18 11:25:00,50.64,50.67,50.6,50.63,14742.0,46.7504,46.7781,46.7135,46.7412,14742.0
2020-09-18 11:30:00,50.64,50.65,50.48,50.48,10072.0,46.7504,46.7596,46.6027,46.6027,10072.0
2020-09-18 11:35:00,50.49,50.55,50.48,50.55,24774.0,46.6119,46.6673,46.6027,46.6673,24774.0
2020-09-18 11:40:00,50.54,50.54,50.41,50.41,27980.0,46.6581,46.6581,46.5381,46.5381,27980.0
2020-09-18 11:45:00,50.42,50.59,50.41,50.59,22548.0,46.5473,46.7042,46.5381,46.7042,22548.0
2020-09-18 11:50:00,50.59,50.6,50.53,50.56,18667.0,46.7042,46.7135,46.6488,46.6765,18667.0
2020-09-18 11:55:00,50.57,50.63,50.56,50.58,32643.0,46.6858,46.7412,46.6765,46.695,32643.0
2020-09-18 12:00:00,50.58,50.61,50.54,50.57,34478.0,46.695,46.7227,46.6581,46.6858,34478.0
2020-09-18 12:05:00,50.55,50.61,50.53,50.56,35473.0,46.6673,46.7227,46.6488,46.6765,35473.0
2020-09-18 12:10:00,50.55,50.58,50.47,50.47,36258.0,46.6673,46.695,46.5934,46.5934,36258.0
2020-09-18 12:15:00,50.47,50.47,50.39,50.41,59402.0,46.5934,46.5934,46.5196,46.5381,59402.0
2020-09-18 12:20:00,50.41,50.43,50.35,50.38,60162.0,46.5381,46.5565,46.4827,46.5104,60162.0
2020-09-18 12:25:00,50.37,50.42,50.36,50.41,61912.0,46.5011,46.5473,46.4919,46.5381,61912.0
2020-09-18 12:30:00,50.4,50.41,50.24,50.25,96813.0,46.5288,46.5381,46.3811,46.3903,96813.0
2020-09-18 12:35:00,50.27,50.29,50.2,50.22,125935.0,46.4088,46.4273,46.3442,46.3626,125935.0
2020-09-18 12:40:00,50.21,50.23,50.11,50.14,61939.0,46.3534,46.3719,46.2611,46.2888,61939.0
2020-09-18 12:45:00,50.15,50.22,50.13,50.14,53754.0,46.298,46.3626,46.2796,46.2888,53754.0
2020-09-18 12:50:00,50.13,50.16,50.07,50.11,43920.0,46.2796,46.3073,46.2242,46.2611,43920.0
2020-09-18 12:55:00,50.1,50.2,50.08,50.2,69111.0,46.2519,46.3442,46.2334,46.3442,69111.0
2020-09-18 13:00:00,50.19,50.28,50.17,50.26,23308.0,46.335,46.418,46.3165,46.3996,23308.0
2020-09-18 13:05:00,50.25,50.25,50.16,50.17,15429.0,46.3903,46.3903,46.3073,46.3165,15429.0
2020-09-18 13:10:00,50.16,50.23,50.15,50.22,20092.0,46.3073,46.3719,46.298,46.3626,20092.0
2020-09-18 13:15:00,50.22,50.22,50.11,50.11,24495.0,46.3626,46.3626,46.2611,46.2611,24495.0
2020-09-18 13:20:00,50.12,50.13,50.05,50.05,60002.0,46.2703,46.2796,46.2057,46.2057,60002.0
2020-09-18 13:25:00,50.05,50.05,49.85,49.85,72199.0,46.2057,46.2057,46.0211,46.0211,72199.0
2020-09-18 13:30:00,49.85,49.96,49.74,49.95,143504.0,46.0211,46.1226,45.9195,46.1134,143504.0
2020-09-18 13:35:00,49.95,49.95,49.81,49.92,36751.0,46.1134,46.1134,45.9841,46.0857,36751.0
2020-09-18 13:40:00,49.92,50.0,49.9,50.0,37650.0,46.0857,46.1595,46.0672,46.1595,37650.0
2020-09-18 13:45:00,49.99,50.04,49.95,50.01,17237.0,46.1503,46.1965,46.1134,46.1688,17237.0
2020-09-18 13:50:00,50.01,50.08,49.99,50.08,13763.0,46.1688,46.2334,46.1503,46.2334,13763.0
2020-09-18 13:55:00,50.07,50.13,50.07,50.11,15923.0,46.2242,46.2796,46.2242,46.2611,15923.0
2020-09-18 14:00:00,50.11,50.11,50.01,50.09,33973.0,46.2611,46.2611,46.1688,46.2426,33973.0
2020-09-18 14:05:00,50.1,50.15,50.1,50.14,15686.0,46.2519,46.298,46.2519,46.2888,15686.0
2020-09-18 14:10:00,50.14,50.18,50.11,50.16,23270.0,46.2888,46.3257,46.2611,46.3073,23270.0
2020-09-18 14:15:00,50.17,50.19,50.04,50.06,22629.0,46.3165,46.335,46.1965,46.2149,22629.0
2020-09-18 14:20:00,50.07,50.18,50.05,50.17,20119.0,46.2242,46.3257,46.2057,46.3165,20119.0
2020-09-18 14:25:00,50.18,50.23,50.15,50.16,16669.0,46.3257,46.3719,46.298,46.3073,16669.0
2020-09-18 14:30:00,50.16,50.22,50.14,50.19,11345.0,46.3073,46.3626,46.2888,46.335,11345.0
2020-09-18 14:35:00,50.19,50.21,50.16,50.17,23503.0,46.335,46.3534,46.3073,46.3165,23503.0
2020-09-18 14:40:00,50.18,50.22,50.11,50.11,15902.0,46.3257,46.3626,46.2611,46.2611,15902.0
2020-09-18 14:45:00,50.13,50.2,50.12,50.18,26564.0,46.2796,46.3442,46.2703,46.3257,26564.0
2020-09-18 14:50:00,50.19,50.22,50.11,50.16,11951.0,46.335,46.3626,46.2611,46.3073,11951.0
2020-09-18 14:55:00,50.18,50.29,50.16,50.29,12660.0,46.3257,46.4273,46.3073,46.4273,12660.0
2020-09-18 15:00:00,50.3,50.33,50.27,50.32,17615.0,46.4365,46.4642,46.4088,46.455,17615.0
2020-09-18 15:05:00,50.32,50.35,50.29,50.35,15344.0,46.455,46.4827,46.4273,46.4827,15344.0
2020-09-18 15:10:00,50.36,50.4,50.29,50.31,16315.0,46.4919,46.5288,46.4273,46.4457,16315.0
2020-09-18 15:15:00,50.31,50.35,50.28,50.33,30419.0,46.4457,46.4827,46.418,46.4642,30419.0
2020-09-18 15:20:00,50.32,50.33,50.25,50.32,36999.0,46.455,46.4642,46.3903,46.455,36999.0
2020-09-18 15:25:00,50.32,50.38,50.31,50.38,43000.0,46.455,46.5104,46.4457,46.5104,43000.0
2020-09-18 15:30:00,50.38,50.44,50.33,50.41,197300.0,46.5104,46.5658,46.4642,46.5381,197300.0
2020-09-18 15:35:00,50.41,50.45,50.39,50.42,119265.0,46.5381,46.575,46.5196,46.5473,119265.0
2020-09-18 15:40:00,50.41,50.48,50.4,50.42,132389.0,46.5381,46.6027,46.5288,46.5473,132389.0
2020-09-18 15:45:00,50.42,50.47,50.41,50.45,177382.0,46.5473,46.5934,46.5381,46.575,177382.0
2020-09-18 15:50:00,50.44,50.45,50.32,50.38,321002.0,46.5658,46.575,46.455,46.5104,321002.0
2020-09-18 15:55:00,50.37,50.45,50.37,50.41,1160650.0,46.5011,46.575,46.5011,46.5381,1160650.0
2020-09-21 09:30:00,49.31,49.52,49.21,49.22,203881.0,45.643,45.8374,45.5504,45.5597,203881.0
2020-09-21 09:35:00,49.24,49.26,48.97,49.01,45202.0,45.5782,45.5967,45.3283,45.3653,45202.0
2020-09-21 09:40:00,49.01,49.05,48.84,48.99,77883.0,45.3653,45.4023,45.2079,45.3468,77883.0
2020-09-21 09:45:00,48.99,49.24,48.94,49.22,92173.0,45.3468,45.5782,45.3005,45.5597,92173.0
2020-09-21 09:50:00,49.21,49.23,49.09,49.21,81314.0,45.5504,45.5689,45.4394,45.5504,81314.0
2020-09-21 09:55:00,49.2,49.27,49.08,49.2,134086.0,45.5412,45.606,45.4301,45.5412,134086.0
2020-09-21 10:00:00,49.19,49.23,48.88,48.98,205047.0,45.5319,45.5689,45.245,45.3375,205047.0
2020-09-21 10:05:00,49.0,49.11,48.91,49.09,202978.0,45.3561,45.4579,45.2727,45.4394,202978.0
2020-09-21 10:10:00,49.08,49.2,49.04,49.06,55914.0,45.4301,45.5412,45.3931,45.4116,55914.0
2020-09-21 10:15:00,49.05,49.15,48.99,49.03,51207.0,45.4023,45.4949,45.3468,45.3838,51207.0
2020-09-21 10:20:00,49.04,49.07,48.83,48.9,81743.0,45.3931,45.4208,45.1987,45.2635,81743.0
2020-09-21 10:25:00,48.9,48.93,48.74,48.82,321748.0,45.2635,45.2913,45.1154,45.1894,321748.0
2020-09-21 10:30:00,48.81,48.85,48.65,48.69,85484.0,45.1802,45.2172,45.0321,45.0691,85484.0
2020-09-21 10:35:00,48.69,48.69,48.48,48.48,103849.0,45.0691,45.0691,44.8747,44.8747,103849.0
2020-09-21 10:40:00,48.48,48.61,48.43,48.54,94543.0,44.8747,44.9951,44.8284,44.9303,94543.0
2020-09-21 10:45:00,48.54,48.65,48.52,48.65,89535.0,44.9303,45.0321,44.9117,45.0321,89535.0
2020-09-21 10:50:00,48.65,48.75,48.53,48.73,53948.0,45.0321,45.1246,44.921,45.1061,53948.0
2020-09-21 10:55:00,48.73,48.74,48.66,48.67,71926.0,45.1061,45.1154,45.0413,45.0506,71926.0
2020-09-21 11:00:00,48.66,48.83,48.65,48.78,66611.0,45.0413,45.1987,45.0321,45.1524,66611.0
2020-09-21 11:05:00,48.77,48.89,48.76,48.88,32363.0,45.1432,45.2542,45.1339,45.245,32363.0
2020-09-21 11:10:00,48.87,48.88,48.68,48.71,55360.0,45.2357,45.245,45.0598,45.0876,55360.0
2020-09-21 11:15:00,48.7,48.7,48.55,48.61,36605.0,45.0784,45.0784,44.9395,44.9951,36605.0
2020-09-21 11:20:00,48.61,48.68,48.59,48.63,56586.0,44.9951,45.0598,44.9765,45.0136,56586.0
2020-09-21 11:25:00,48.63,48.75,48.6,48.73,54197.0,45.0136,45.1246,44.9858,45.1061,54197.0
2020-09-21 11:30:00,48.73,48.82,48.64,48.64,65356.0,45.1061,45.1894,45.0228,45.0228,65356.0
2020-09-21 11:35:00,48.65,48.8,48.62,48.74,54118.0,45.0321,45.1709,45.0043,45.1154,54118.0
2020-09-21 11:40:00,48.75,48.82,48.7,48.7,100770.0,45.1246,45.1894,45.0784,45.0784,100770.0
2020-09-21 11:45:00,48.7,48.86,48.7,48.84,45262.0,45.0784,45.2265,45.0784,45.2079,45262.0
2020-09-21 11:50:00,48.82,48.92,48.78,48.91,74756.0,45.1894,45.282,45.1524,45.2727,74756.0
2020-09-21 11:55:00,48.9,48.94,48.86,48.89,33220.0,45.2635,45.3005,45.2265,45.2542,33220.0
2020-09-21 12:00:00,48.9,48.97,48.88,48.97,32115.0,45.2635,45.3283,45.245,45.3283,32115.0
2020-09-21 12:05:00,48.97,49.08,48.96,49.05,49426.0,45.3283,45.4301,45.319,45.4023,49426.0
2020-09-21 12:10:00,49.04,49.04,48.91,48.92,41492.0,45.3931,45.3931,45.2727,45.282,41492.0
2020-09-21 12:15:00,48.91,48.93,48.83,48.92,39432.0,45.2727,45.2913,45.1987,45.282,39432.0
2020-09-21 12:20:00,48.93,48.95,48.82,48.84,57489.0,45.2913,45.3098,45.1894,45.2079,57489.0
2020-09-21 12:25:00,48.84,48.86,48.74,48.77,145675.0,45.2079,45.2265,45.1154,45.1432,145675.0
2020-09-21 12:30:00,48.77,48.79,48.72,48.76,26642.0,45.1432,45.1617,45.0969,45.1339,26642.0
2020-09-21 12:35:00,48.77,48.88,48.77,48.86,80666.0,45.1432,45.245,45.1432,45.2265,80666.0
2020-09-21 12:40:00,48.87,48.94,48.83,48.85,25056.0,45.2357,45.3005,45.1987,45.2172,25056.0
2020-09-21 12:45:00,48.85,48.87,48.73,48.77,20307.0,45.2172,45.2357,45.1061,45.1432,20307.0
2020-09-21 12:50:00,48.77,48.79,48.72,48.73,40662.0,45.1432,45.1617,45.0969,45.1061,40662.0
2020-09-21 12:55:00,48.75,48.77,48.67,48.73,24795.0,45.1246,45.1432,45.0506,45.1061,24795.0
2020-09-21 13:00:00,48.73,48.76,48.65,48.71,19224.0,45.1061,45.1339,45.0321,45.0876,19224.0
2020-09-21 13:05:00,48.72,48.77,48.68,48.76,29649.0,45.0969,45.1432,45.0598,45.1339,29649.0
2020-09-21 13:10:00,48.75,48.84,48.73,48.8,21157.0,45.1246,45.2079,45.1061,45.1709,21157.0
2020-09-21 13:15:00,48.8,48.86,48.8,48.81,29127.0,45.1709,45.2265,45.1709,45.1802,29127.0
2020-09-21 13:20:00,48.81,48.92,48.81,48.92,18392.0,45.1802,45.282,45.1802,45.282,18392.0
2020-09-21 13:25:00,48.91,48.91,48.85,48.91,42142.0,45.2727,45.2727,45.2172,45.2727,42142.0
2020-09-21 13:30:00,48.91,49.0,48.9,48.9,42003.0,45.2727,45.3561,45.2635,45.2635,42003.0
2020-09-21 13:35:00,48.89,48.9,48.86,48.89,20659.0,45.2542,45.2635,45.2265,45.2542,20659.0
2020-09-21 13:40:00,48.89,48.89,48.82,48.84,27237.0,45.2542,45.2542,45.1894,45.2079,27237.0
2020-09-21 13:45:00,48.84,48.85,48.78,48.82,25251.0,45.2079,45.2172,45.1524,45.1894,25251.0
2020-09-21 13:50:00,48.82,48.85,48.75,48.75,23124.0,45.1894,45.2172,45.1246,45.1246,23124.0
2020-09-21 13:55:00,48.74,48.8,48.72,48.76,30118.0,45.1154,45.1709,45.0969,45.1339,30118.0
2020-09-21 14:00:00,48.75,48.84,48.74,48.84,34506.0,45.1246,45.2079,45.1154,45.2079,34506.0
2020-09-21 14:05:00,48.83,48.83,48.7,48.73,33369.0,45.1987,45.1987,45.0784,45.1061,33369.0
2020-09-21 14:10:00,48.73,48.76,48.68,48.72,29694.0,45.1061,45.1339,45.0598,45.0969,29694.0
2020-09-21 14:15:00,48.72,48.77,48.67,48.72,124112.0,45.0969,45.1432,45.0506,45.0969,124112.0
2020-09-21 14:20:00,48.72,48.82,48.72,48.79,25356.0,45.0969,45.1894,45.0969,45.1617,25356.0
2020-09-21 14:25:00,48.79,48.83,48.77,48.78,29997.0,45.1617,45.1987,45.1432,45.1524,29997.0
2020-09-21 14:30:00,48.77,48.77,48.69,48.73,43652.0,45.1432,45.1432,45.0691,45.1061,43652.0
2020-09-21 14:35:00,48.73,48.74,48.71,48.74,16433.0,45.1061,45.1154,45.0876,45.1154,16433.0
2020-09-21 14:40:00,48.74,48.74,48.65,48.66,56479.0,45.1154,45.1154,45.0321,45.0413,56479.0
2020-09-21 14:45:00,48.66,48.69,48.62,48.63,56297.0,45.0413,45.0691,45.0043,45.0136,56297.0
2020-09-21 14:50:00,48.64,48.74,48.63,48.74,37365.0,45.0228,45.1154,45.0136,45.1154,37365.0
2020-09-21 14:55:00,48.74,48.82,48.72,48.78,49208.0,45.1154,45.1894,45.0969,45.1524,49208.0
2020-09-21 15:00:00,48.77,48.91,48.76,48.91,58025.0,45.1432,45.2727,45.1339,45.2727,58025.0
2020-09-21 15:05:00,48.9,48.99,48.9,48.98,179784.0,45.2635,45.3468,45.2635,45.3375,179784.0
2020-09-21 15:10:00,48.99,49.05,48.98,48.98,57146.0,45.3468,45.4023,45.3375,45.3375,57146.0
2020-09-21 15:15:00,48.99,49.04,48.96,49.01,39801.0,45.3468,45.3931,45.319,45.3653,39801.0
2020-09-21 15:20:00,49.01,49.13,49.0,49.13,39558.0,45.3653,45.4764,45.3561,45.4764,39558.0
2020-09-21 15:25:00,49.13,49.14,49.04,49.05,49439.0,45.4764,45.4856,45.3931,45.4023,49439.0
2020-09-21 15:30:00,49.05,49.09,48.99,49.06,78661.0,45.4023,45.4394,45.3468,45.4116,78661.0
2020-09-21 15:35:00,49.05,49.17,49.04,49.12,93472.0,45.4023,45.5134,45.3931,45.4671,93472.0
2020-09-21 15:40:00,49.12,49.16,49.07,49.16,82830.0,45.4671,45.5042,45.4208,45.5042,82830.0
2020-09-21 15:45:00,49.17,49.21,49.16,49.17,46755.0,45.5134,45.5504,45.5042,45.5134,46755.0
2020-09-21 15:50:00,49.16,49.28,49.16,49.23,211839.0,45.5042,45.6152,45.5042,45.5689,211839.0
2020-09-21 15:55:00,49.23,49.29,49.22,49.29,420819.0,45.5689,45.6245,45.5597,45.6245,420819.0
2020-09-22 09:30:00,49.91,50.22,49.78,50.2,29644.0,46.1984,46.4853,46.078,46.4668,29644.0
2020-09-22 09:35:00,50.19,50.27,50.0,50.02,99666.0,46.4576,46.5316,46.2817,46.3002,99666.0
2020-09-22 09:40:00,50.02,50.1,49.99,50.02,54901.0,46.3002,46.3742,46.2724,46.3002,54901.0
2020-09-22 09:45:00,50.03,50.06,49.8,49.82,93654.0,46.3095,46.3372,46.0966,46.1151,93654.0
2020-09-22 09:50:00,49.78,49.89,49.76,49.77,31591.0,46.078,46.1799,46.0595,46.0688,31591.0
2020-09-22 09:55:00,49.78,49.93,49.75,49.85,36821.0,46.078,46.2169,46.0503,46.1428,36821.0
2020-09-22 10:00:00,49.86,49.92,49.76,49.92,36575.0,46.1521,46.2076,46.0595,46.2076,36575.0
2020-09-22 10:05:00,49.91,49.93,49.79,49.89,50360.0,46.1984,46.2169,46.0873,46.1799,50360.0
2020-09-22 10:10:00,49.89,50.02,49.87,50.01,14131.0,46.1799,46.3002,46.1614,46.2909,14131.0
2020-09-22 10:15:00,50.01,50.06,49.97,50.05,28808.0,46.2909,46.3372,46.2539,46.328,28808.0
2020-09-22 10:20:00,50.05,50.17,50.02,50.14,25455.0,46.328,46.439,46.3002,46.4113,25455.0
2020-09-22 10:25:00,50.16,50.22,50.11,50.14,19036.0,46.4298,46.4853,46.3835,46.4113,19036.0
2020-09-22 10:30:00,50.15,50.19,50.03,50.05,74459.0,46.4205,46.4576,46.3095,46.328,74459.0
2020-09-22 10:35:00,50.06,50.15,50.03,50.09,28146.0,46.3372,46.4205,46.3095,46.365,28146.0
2020-09-22 10:40:00,50.11,50.12,49.96,49.96,14477.0,46.3835,46.3928,46.2447,46.2447,14477.0
2020-09-22 10:45:00,49.95,49.95,49.83,49.85,11603.0,46.2354,46.2354,46.1243,46.1428,11603.0
2020-09-22 10:50:00,49.83,50.02,49.81,49.98,47199.0,46.1243,46.3002,46.1058,46.2632,47199.0
2020-09-22 10:55:00,49.98,49.98,49.76,49.76,15673.0,46.2632,46.2632,46.0595,46.0595,15673.0
2020-09-22 11:00:00,49.69,49.75,49.58,49.69,21713.0,45.9947,46.0503,45.8929,45.9947,21713.0
2020-09-22 11:05:00,49.71,49.77,49.66,49.73,13943.0,46.0133,46.0688,45.967,46.0318,13943.0
2020-09-22 11:10:00,49.74,49.82,49.68,49.74,158264.0,46.041,46.1151,45.9855,46.041,158264.0
2020-09-22 11:15:00,49.73,49.86,49.71,49.84,36033.0,46.0318,46.1521,46.0133,46.1336,36033.0
2020-09-22 11:20:00,49.84,49.85,49.77,49.84,44470.0,46.1336,46.1428,46.0688,46.1336,44470.0
2020-09-22 11:25:00,49.84,49.86,49.79,49.82,42653.0,46.1336,46.1521,46.0873,46.1151,42653.0
2020-09-22 11:30:00,49.84,49.87,49.72,49.72,12920.0,46.1336,46.1614,46.0225,46.0225,12920.0
2020-09-22 11:35:00,49.73,49.83,49.71,49.81,8804.0,46.0318,46.1243,46.0133,46.1058,8804.0
2020-09-22 11:40:00,49.82,49.94,49.82,49.88,14951.0,46.1151,46.2261,46.1151,46.1706,14951.0
2020-09-22 11:45:00,49.89,49.94,49.88,49.91,19735.0,46.1799,46.2261,46.1706,46.1984,19735.0
2020-09-22 11:50:00,49.91,49.95,49.9,49.95,123534.0,46.1984,46.2354,46.1891,46.2354,123534.0
2020-09-22 11:55:00,49.95,50.07,49.94,50.05,23026.0,46.2354,46.3465,46.2261,46.328,23026.0
2020-09-22 12:00:00,50.04,50.13,50.04,50.12,30798.0,46.3187,46.402,46.3187,46.3928,30798.0
2020-09-22 12:05:00,50.13,50.15,50.12,50.12,46361.0,46.402,46.4205,46.3928,46.3928,46361.0
2020-09-22 12:10:00,50.12,50.16,50.11,50.15,45535.0,46.3928,46.4298,46.3835,46.4205,45535.0
2020-09-22 12:15:00,50.16,50.16,50.1,50.1,37158.0,46.4298,46.4298,46.3742,46.3742,37158.0
2020-09-22 12:20:00,50.11,50.16,50.07,50.13,48417.0,46.3835,46.4298,46.3465,46.402,48417.0
2020-09-22 12:25:00,50.16,50.23,50.11,50.21,7212.0,46.4298,46.4946,46.3835,46.4761,7212.0
2020-09-22 12:30:00,50.23,50.25,50.2,50.22,14902.0,46.4946,46.5131,46.4668,46.4853,14902.0
2020-09-22 12:35:00,50.21,50.28,50.2,50.25,23264.0,46.4761,46.5409,46.4668,46.5131,23264.0
2020-09-22 12:40:00,50.25,50.28,50.24,50.27,65178.0,46.5131,46.5409,46.5038,46.5316,65178.0
2020-09-22 12:45:00,50.26,50.28,50.17,50.2,14950.0,46.5223,46.5409,46.439,46.4668,14950.0
2020-09-22 12:50:00,50.2,50.22,50.17,50.21,13007.0,46.4668,46.4853,46.439,46.4761,13007.0
2020-09-22 12:55:00,50.23,50.25,50.16,50.21,61694.0,46.4946,46.5131,46.4298,46.4761,61694.0
2020-09-22 13:00:00,50.22,50.24,50.2,50.22,66929.0,46.4853,46.5038,46.4668,46.4853,66929.0
2020-09-22 13:05:00,50.22,50.33,50.19,50.33,84087.0,46.4853,46.5871,46.4576,46.5871,84087.0
2020-09-22 13:10:00,50.34,50.4,50.34,50.37,21570.0,46.5964,46.6519,46.5964,46.6242,21570.0
2020-09-22 13:15:00,50.36,50.37,50.32,50.35,45796.0,46.6149,46.6242,46.5779,46.6057,45796.0
2020-09-22 13:20:00,50.36,50.38,50.32,50.33,83707.0,46.6149,46.6334,46.5779,46.5871,83707.0
2020-09-22 13:25:00,50.33,50.36,50.3,50.34,46004.0,46.5871,46.6149,46.5594,46.5964,46004.0
2020-09-22 13:30:00,50.34,50.35,50.3,50.3,67356.0,46.5964,46.6057,46.5594,46.5594,67356.0
2020-09-22 13:35:00,50.31,50.34,50.27,50.33,56706.0,46.5686,46.5964,46.5316,46.5871,56706.0
2020-09-22 13:40:00,50.33,50.39,50.33,50.37,44233.0,46.5871,46.6427,46.5871,46.6242,44233.0
2020-09-22 13:45:00,50.38,50.41,50.34,50.41,26647.0,46.6334,46.6612,46.5964,46.6612,26647.0
2020-09-22 13:50:00,50.4,50.47,50.4,50.45,15740.0,46.6519,46.7167,46.6519,46.6982,15740.0
2020-09-22 13:55:00,50.44,50.45,50.41,50.45,14622.0,46.689,46.6982,46.6612,46.6982,14622.0
2020-09-22 14:00:00,50.46,50.54,50.46,50.53,25340.0,46.7075,46.7815,46.7075,46.7723,25340.0
2020-09-22 14:05:00,50.54,50.54,50.47,50.49,12206.0,46.7815,46.7815,46.7167,46.7352,12206.0
2020-09-22 14:10:00,50.48,50.5,50.44,50.48,34450.0,46.726,46.7445,46.689,46.726,34450.0
2020-09-22 14:15:00,50.48,50.49,50.44,50.45,27405.0,46.726,46.7352,46.689,46.6982,27405.0
2020-09-22 14:20:00,50.42,50.42,50.32,50.33,31044.0,46.6705,46.6705,46.5779,46.5871,31044.0
2020-09-22 14:25:00,50.34,50.4,50.34,50.4,21098.0,46.5964,46.6519,46.5964,46.6519,21098.0
2020-09-22 14:30:00,50.41,50.45,50.37,50.38,23323.0,46.6612,46.6982,46.6242,46.6334,23323.0
2020-09-22 14:35:00,50.38,50.48,50.37,50.45,28562.0,46.6334,46.726,46.6242,46.6982,28562.0
2020-09-22 14:40:00,50.44,50.5,50.42,50.44,21373.0,46.689,46.7445,46.6705,46.689,21373.0
2020-09-22 14:45:00,50.43,50.44,50.39,50.43,28034.0,46.6797,46.689,46.6427,46.6797,28034.0
2020-09-22 14:50:00,50.44,50.45,50.4,50.42,12925.0,46.689,46.6982,46.6519,46.6705,12925.0
2020-09-22 14:55:00,50.41,50.5,50.41,50.46,8278.0,46.6612,46.7445,46.6612,46.7075,8278.0
2020-09-22 15:00:00,50.47,50.47,50.42,50.42,53720.0,46.7167,46.7167,46.6705,46.6705,53720.0
2020-09-22 15:05:00,50.42,50.5,50.42,50.5,19441.0,46.6705,46.7445,46.6705,46.7445,19441.0
2020-09-22 15:10:00,50.5,50.51,50.43,50.43,37600.0,46.7445,46.7538,46.6797,46.6797,37600.0
2020-09-22 15:15:00,50.43,50.48,50.38,50.47,31556.0,46.6797,46.726,46.6334,46.7167,31556.0
2020-09-22 15:20:00,50.48,50.51,50.44,50.47,33120.0,46.726,46.7538,46.689,46.7167,33120.0
2020-09-22 15:25:00,50.47,50.58,50.47,50.57,100832.0,46.7167,46.8186,46.7167,46.8093,100832.0
2020-09-22 15:30:00,50.57,50.58,50.48,50.52,112137.0,46.8093,46.8186,46.726,46.763,112137.0
2020-09-22 15:35:00,50.51,50.56,50.51,50.53,96669.0,46.7538,46.8,46.7538,46.7723,96669.0
2020-09-22 15:40:00,50.53,50.61,50.52,50.6,57477.0,46.7723,46.8463,46.763,46.8371,57477.0
2020-09-22 15:45:00,50.6,50.67,50.59,50.63,66478.0,46.8371,46.9019,46.8278,46.8648,66478.0
2020-09-22 15:50:00,50.63,50.64,50.53,50.57,182956.0,46.8648,46.8741,46.7723,46.8093,182956.0
2020-09-22 15:55:00,50.57,50.63,50.57,50.6,307297.0,46.8093,46.8648,46.8093,46.8371,307297.0
2020-09-23 09:30:00,50.67,51.05,50.66,51.02,28878.0,46.9019,47.2536,46.8926,47.2258,28878.0
2020-09-23 09:35:00,51.02,51.06,50.9,51.05,67854.0,47.2258,47.2629,47.1148,47.2536,67854.0
2020-09-23 09:40:00,51.05,51.19,51.04,51.13,86779.0,47.2536,47.3832,47.2443,47.3277,86779.0
2020-09-23 09:45:00,51.13,51.19,51.02,51.05,38200.0,47.3277,47.3832,47.2258,47.2536,38200.0
2020-09-23 09:50:00,51.04,51.07,50.8,50.81,51326.0,47.2443,47.2721,47.0222,47.0314,51326.0
2020-09-23 09:55:00,50.8,50.86,50.69,50.71,53896.0,47.0222,47.0777,46.9204,46.9389,53896.0
2020-09-23 10:00:00,50.69,50.77,50.65,50.76,79654.0,46.9204,46.9944,46.8833,46.9852,79654.0
2020-09-23 10:05:00,50.76,50.76,50.53,50.53,133027.0,46.9852,46.9852,46.7723,46.7723,133027.0
2020-09-23 10:10:00,50.53,50.57,50.45,50.49,24731.0,46.7723,46.8093,46.6982,46.7352,24731.0
2020-09-23 10:15:00,50.49,50.49,50.3,50.34,29239.0,46.7352,46.7352,46.5594,46.5964,29239.0
2020-09-23 10:20:00,50.33,50.42,50.3,50.37,65970.0,46.5871,46.6705,46.5594,46.6242,65970.0
2020-09-23 10:25:00,50.38,50.48,50.35,50.36,70928.0,46.6334,46.726,46.6057,46.6149,70928.0
2020-09-23 10:30:00,50.36,50.4,50.29,50.29,52663.0,46.6149,46.6519,46.5501,46.5501,52663.0
2020-09-23 10:35:00,50.29,50.29,50.16,50.25,300747.0,46.5501,46.5501,46.4298,46.5131,300747.0
2020-09-23 10:40:00,50.26,50.43,50.26,50.39,31031.0,46.5223,46.6797,46.5223,46.6427,31031.0
2020-09-23 10:45:00,50.38,50.47,50.36,50.47,20572.0,46.6334,46.7167,46.6149,46.7167,20572.0
2020-09-23 10:50:00,50.48,50.53,50.38,50.5,67502.0,46.726,46.7723,46.6334,46.7445,67502.0
2020-09-23 10:55:00,50.52,50.58,50.35,50.36,16864.0,46.763,46.8186,46.6057,46.6149,16864.0
2020-09-23 11:00:00,50.36,50.44,50.33,50.38,10875.0,46.6149,46.689,46.5871,46.6334,10875.0
2020-09-23 11:05:00,50.38,50.44,50.37,50.41,14053.0,46.6334,46.689,46.6242,46.6612,14053.0
2020-09-23 11:10:00,50.41,50.44,50.34,50.37,12165.0,46.6612,46.689,46.5964,46.6242,12165.0
2020-09-23 11:15:00,50.38,50.45,50.33,50.4,21768.0,46.6334,46.6982,46.5871,46.6519,21768.0
2020-09-23 11:20:00,50.4,50.41,50.33,50.39,19830.0,46.6519,46.6612,46.5871,46.6427,19830.0
2020-09-23 11:25:00,50.39,50.42,50.35,50.39,40559.0,46.6427,46.6705,46.6057,46.6427,40559.0
2020-09-23 11:30:00,50.39,50.42,50.3,50.36,25102.0,46.6427,46.6705,46.5594,46.6149,25102.0
2020-09-23 11:35:00,50.36,50.47,50.34,50.47,11503.0,46.6149,46.7167,46.5964,46.7167,11503.0
2020-09-23 11:40:00,50.48,50.49,50.45,50.46,6400.0,46.726,46.7352,46.6982,46.7075,6400.0
2020-09-23 11:45:00,50.44,50.44,50.32,50.33,52461.0,46.689,46.689,46.5779,46.5871,52461.0
2020-09-23 11:50:00,50.32,50.32,50.16,50.2,103325.0,46.5779,46.5779,46.4298,46.4668,103325.0
2020-09-23 11:55:00,50.2,50.26,50.18,50.22,46879.0,46.4668,46.5223,46.4483,46.4853,46879.0
2020-09-23 12:00:00,50.21,50.26,50.16,50.22,25316.0,46.4761,46.5223,46.4298,46.4853,25316.0
2020-09-23 12:05:00,50.23,50.29,50.2,50.27,24172.0,46.4946,46.5501,46.4668,46.5316,24172.0
2020-09-23 12:10:00,50.28,50.31,50.23,50.27,15321.0,46.5409,46.5686,46.4946,46.5316,15321.0
2020-09-23 12:15:00,50.28,50.33,50.25,50.27,15398.0,46.5409,46.5871,46.5131,46.5316,15398.0
2020-09-23 12:20:00,50.27,50.3,50.13,50.2,126076.0,46.5316,46.5594,46.402,46.4668,126076.0
2020-09-23 12:25:00,50.2,50.25,50.2,50.22,19347.0,46.4668,46.5131,46.4668,46.4853,19347.0
2020-09-23 12:30:00,50.22,50.26,50.19,50.19,13031.0,46.4853,46.5223,46.4576,46.4576,13031.0
2020-09-23 12:35:00,50.2,50.28,50.18,50.27,16481.0,46.4668,46.5409,46.4483,46.5316,16481.0
2020-09-23 12:40:00,50.28,50.3,50.24,50.26,16322.0,46.5409,46.5594,46.5038,46.5223,16322.0
2020-09-23 12:45:00,50.24,50.28,50.22,50.25,11105.0,46.5038,46.5409,46.4853,46.5131,11105.0
2020-09-23 12:50:00,50.23,50.24,50.18,50.18,24450.0,46.4946,46.5038,46.4483,46.4483,24450.0
2020-09-23 12:55:00,50.19,50.31,50.19,50.31,17895.0,46.4576,46.5686,46.4576,46.5686,17895.0
2020-09-23 13:00:00,50.33,50.33,50.24,50.26,12447.0,46.5871,46.5871,46.5038,46.5223,12447.0
2020-09-23 13:05:00,50.24,50.32,50.24,50.32,15305.0,46.5038,46.5779,46.5038,46.5779,15305.0
2020-09-23 13:10:00,50.32,50.38,50.32,50.36,12734.0,46.5779,46.6334,46.5779,46.6149,12734.0
2020-09-23 13:15:00,50.38,50.44,50.34,50.43,21229.0,46.6334,46.689,46.5964,46.6797,21229.0
2020-09-23 13:20:00,50.42,50.5,50.41,50.5,16306.0,46.6705,46.7445,46.6612,46.7445,16306.0
2020-09-23 13:25:00,50.5,50.5,50.38,50.4,8740.0,46.7445,46.7445,46.6334,46.6519,8740.0
2020-09-23 13:30:00,50.4,50.43,50.38,50.4,13500.0,46.6519,46.6797,46.6334,46.6519,13500.0
2020-09-23 13:35:00,50.4,50.41,50.36,50.36,19854.0,46.6519,46.6612,46.6149,46.6149,19854.0
2020-09-23 13:40:00,50.35,50.36,50.29,50.29,12764.0,46.6057,46.6149,46.5501,46.5501,12764.0
2020-09-23 13:45:00,50.29,50.31,50.24,50.25,14099.0,46.5501,46.5686,46.5038,46.5131,14099.0
2020-09-23 13:50:00,50.25,50.26,50.17,50.22,16613.0,46.5131,46.5223,46.439,46.4853,16613.0
2020-09-23 13:55:00,50.23,50.23,50.16,50.17,8200.0,46.4946,46.4946,46.4298,46.439,8200.0
2020-09-23 14:00:00,50.16,50.16,49.98,50.05,20999.0,46.4298,46.4298,46.2632,46.328,20999.0
2020-09-23 14:05:00,50.04,50.08,49.98,50.01,12601.0,46.3187,46.3557,46.2632,46.2909,12601.0
2020-09-23 14:10:00,50.0,50.03,49.94,49.98,39450.0,46.2817,46.3095,46.2261,46.2632,39450.0
2020-09-23 14:15:00,49.98,49.98,49.73,49.74,63129.0,46.2632,46.2632,46.0318,46.041,63129.0
2020-09-23 14:20:00,49.74,49.8,49.67,49.67,62162.0,46.041,46.0966,45.9762,45.9762,62162.0
2020-09-23 14:25:00,49.66,49.76,49.65,49.7,56036.0,45.967,46.0595,45.9577,46.004,56036.0
2020-09-23 14:30:00,49.69,49.73,49.6,49.72,23894.0,45.9947,46.0318,45.9114,46.0225,23894.0
2020-09-23 14:35:00,49.73,49.77,49.67,49.76,27870.0,46.0318,46.0688,45.9762,46.0595,27870.0
2020-09-23 14:40:00,49.73,49.73,49.63,49.67,36456.0,46.0318,46.0318,45.9392,45.9762,36456.0
2020-09-23 14:45:00,49.68,49.7,49.54,49.58,43287.0,45.9855,46.004,45.8559,45.8929,43287.0
2020-09-23 14:50:00,49.58,49.68,49.56,49.57,37261.0,45.8929,45.9855,45.8744,45.8837,37261.0
2020-09-23 14:55:00,49.56,49.57,49.46,49.5,24358.0,45.8744,45.8837,45.7818,45.8189,24358.0
2020-09-23 15:00:00,49.51,49.57,49.34,49.34,159750.0,45.8281,45.8837,45.6708,45.6708,159750.0
2020-09-23 15:05:00,49.34,49.37,49.22,49.35,69415.0,45.6708,45.6985,45.5597,45.68,69415.0
2020-09-23 15:10:00,49.33,49.55,49.33,49.51,18190.0,45.6615,45.8651,45.6615,45.8281,18190.0
2020-09-23 15:15:00,49.51,49.55,49.37,49.53,26731.0,45.8281,45.8651,45.6985,45.8466,26731.0
2020-09-23 15:20:00,49.53,49.57,49.43,49.44,29650.0,45.8466,45.8837,45.7541,45.7633,29650.0
2020-09-23 15:25:00,49.46,49.58,49.39,49.57,48335.0,45.7818,45.8929,45.717,45.8837,48335.0
2020-09-23 15:30:00,49.55,49.58,49.46,49.5,64297.0,45.8651,45.8929,45.7818,45.8189,64297.0
2020-09-23 15:35:00,49.49,49.56,49.46,49.53,65113.0,45.8096,45.8744,45.7818,45.8466,65113.0
2020-09-23 15:40:00,49.53,49.59,49.51,49.59,39371.0,45.8466,45.9022,45.8281,45.9022,39371.0
2020-09-23 15:45:00,49.59,49.62,49.41,49.45,117320.0,45.9022,45.9299,45.7356,45.7726,117320.0
2020-09-23 15:50:00,49.44,49.44,49.23,49.26,69662.0,45.7633,45.7633,45.5689,45.5967,69662.0
2020-09-23 15:55:00,49.27,49.32,49.23,49.27,184022.0,45.606,45.6523,45.5689,45.606,184022.0
2020-09-24 09:30:00,49.02,49.05,48.21,48.21,27424.0,45.3746,45.4023,44.6248,44.6248,27424.0
2020-09-24 09:35:00,48.21,48.32,48.03,48.08,69386.0,44.6248,44.7266,44.4582,44.5045,69386.0
2020-09-24 09:40:00,48.09,48.14,48.02,48.09,44550.0,44.5137,44.56,44.4489,44.5137,44550.0
2020-09-24 09:45:00,48.11,48.65,48.03,48.63,136155.0,44.5322,45.0321,44.4582,45.0136,136155.0
2020-09-24 09:50:00,48.64,48.81,48.6,48.72,270886.0,45.0228,45.1802,44.9858,45.0969,270886.0
2020-09-24 09:55:00,48.72,48.73,48.41,48.52,89562.0,45.0969,45.1061,44.8099,44.9117,89562.0
2020-09-24 10:00:00,48.52,48.84,48.52,48.75,34280.0,44.9117,45.2079,44.9117,45.1246,34280.0
2020-09-24 10:05:00,48.77,48.89,48.74,48.85,53147.0,45.1432,45.2542,45.1154,45.2172,53147.0
2020-09-24 10:10:00,48.85,48.85,48.64,48.73,42895.0,45.2172,45.2172,45.0228,45.1061,42895.0
2020-09-24 10:15:00,48.73,48.92,48.72,48.78,33147.0,45.1061,45.282,45.0969,45.1524,33147.0
2020-09-24 10:20:00,48.78,48.78,48.51,48.51,174191.0,45.1524,45.1524,44.9025,44.9025,174191.0
2020-09-24 10:25:00,48.53,48.55,48.36,48.38,46216.0,44.921,44.9395,44.7636,44.7822,46216.0
2020-09-24 10:30:00,48.37,48.38,48.12,48.18,51686.0,44.7729,44.7822,44.5415,44.597,51686.0
2020-09-24 10:35:00,48.19,48.21,48.03,48.05,143478.0,44.6063,44.6248,44.4582,44.4767,143478.0
2020-09-24 10:40:00,48.08,48.24,48.05,48.11,219850.0,44.5045,44.6526,44.4767,44.5322,219850.0
2020-09-24 10:45:00,48.12,48.39,48.12,48.22,193062.0,44.5415,44.7914,44.5415,44.6341,193062.0
2020-09-24 10:50:00,48.2,48.37,48.15,48.31,79048.0,44.6155,44.7729,44.5693,44.7174,79048.0
2020-09-24 10:55:00,48.3,48.4,48.2,48.38,30688.0,44.7081,44.8007,44.6155,44.7822,30688.0
2020-09-24 11:00:00,48.38,48.42,48.26,48.26,26653.0,44.7822,44.8192,44.6711,44.6711,26653.0
2020-09-24 11:05:00,48.25,48.31,48.1,48.15,128873.0,44.6618,44.7174,44.523,44.5693,128873.0
2020-09-24 11:10:00,48.15,48.29,48.13,48.29,20857.0,44.5693,44.6989,44.5507,44.6989,20857.0
2020-09-24 11:15:00,48.29,48.3,48.19,48.2,38634.0,44.6989,44.7081,44.6063,44.6155,38634.0
2020-09-24 11:20:00,48.21,48.45,48.2,48.38,70283.0,44.6248,44.847,44.6155,44.7822,70283.0
2020-09-24 11:25:00,48.38,48.51,48.38,48.44,109499.0,44.7822,44.9025,44.7822,44.8377,109499.0
2020-09-24 11:30:00,48.43,48.59,48.42,48.56,55336.0,44.8284,44.9765,44.8192,44.9488,55336.0
2020-09-24 11:35:00,48.56,48.69,48.55,48.69,31638.0,44.9488,45.0691,44.9395,45.0691,31638.0
2020-09-24 11:40:00,48.69,48.85,48.69,48.71,37961.0,45.0691,45.2172,45.0691,45.0876,37961.0
2020-09-24 11:45:00,48.72,48.72,48.51,48.59,86122.0,45.0969,45.0969,44.9025,44.9765,86122.0
2020-09-24 11:50:00,48.6,48.71,48.6,48.65,60559.0,44.9858,45.0876,44.9858,45.0321,60559.0
2020-09-24 11:55:00,48.65,48.88,48.65,48.88,54098.0,45.0321,45.245,45.0321,45.245,54098.0
2020-09-24 12:00:00,48.88,48.98,48.88,48.94,94230.0,45.245,45.3375,45.245,45.3005,94230.0
2020-09-24 12:05:00,48.94,49.02,48.92,49.0,32114.0,45.3005,45.3746,45.282,45.3561,32114.0
2020-09-24 12:10:00,48.99,48.99,48.92,48.94,18640.0,45.3468,45.3468,45.282,45.3005,18640.0
2020-09-24 12:15:00,48.94,49.04,48.87,48.94,21982.0,45.3005,45.3931,45.2357,45.3005,21982.0
2020-09-24 12:20:00,48.95,49.01,48.85,48.85,131327.0,45.3098,45.3653,45.2172,45.2172,131327.0
2020-09-24 12:25:00,48.86,48.98,48.84,48.87,72768.0,45.2265,45.3375,45.2079,45.2357,72768.0
2020-09-24 12:30:00,48.87,48.88,48.7,48.72,44760.0,45.2357,45.245,45.0784,45.0969,44760.0
2020-09-24 12:35:00,48.72,48.8,48.63,48.63,56814.0,45.0969,45.1709,45.0136,45.0136,56814.0
2020-09-24 12:40:00,48.62,48.72,48.61,48.72,15167.0,45.0043,45.0969,44.9951,45.0969,15167.0
2020-09-24 12:45:00,48.72,48.8,48.69,48.8,19033.0,45.0969,45.1709,45.0691,45.1709,19033.0
2020-09-24 12:50:00,48.81,48.82,48.71,48.77,14105.0,45.1802,45.1894,45.0876,45.1432,14105.0
2020-09-24 12:55:00,48.76,48.97,48.76,48.95,219532.0,45.1339,45.3283,45.1339,45.3098,219532.0
2020-09-24 13:00:00,48.95,49.02,48.93,49.02,136246.0,45.3098,45.3746,45.2913,45.3746,136246.0
2020-09-24 13:05:00,49.01,49.05,48.96,49.05,25135.0,45.3653,45.4023,45.319,45.4023,25135.0
2020-09-24 13:10:00,49.05,49.15,49.05,49.15,44124.0,45.4023,45.4949,45.4023,45.4949,44124.0
2020-09-24 13:15:00,49.15,49.26,49.12,49.13,50326.0,45.4949,45.5967,45.4671,45.4764,50326.0
2020-09-24 13:20:00,49.15,49.29,49.13,49.22,27741.0,45.4949,45.6245,45.4764,45.5597,27741.0
2020-09-24 13:25:00,49.21,49.31,49.21,49.3,23333.0,45.5504,45.643,45.5504,45.6337,23333.0
2020-09-24 13:30:00,49.3,49.36,49.27,49.32,88457.0,45.6337,45.6893,45.606,45.6523,88457.0
2020-09-24 13:35:00,49.31,49.32,49.25,49.29,148335.0,45.643,45.6523,45.5875,45.6245,148335.0
2020-09-24 13:40:00,49.28,49.36,49.23,49.27,130884.0,45.6152,45.6893,45.5689,45.606,130884.0
2020-09-24 13:45:00,49.28,49.33,49.24,49.25,45464.0,45.6152,45.6615,45.5782,45.5875,45464.0
2020-09-24 13:50:00,49.25,49.28,49.22,49.24,21432.0,45.5875,45.6152,45.5597,45.5782,21432.0
2020-09-24 13:55:00,49.23,49.23,49.06,49.07,35483.0,45.5689,45.5689,45.4116,45.4208,35483.0
2020-09-24 14:00:00,49.08,49.13,49.03,49.11,35074.0,45.4301,45.4764,45.3838,45.4579,35074.0
2020-09-24 14:05:00,49.11,49.16,49.06,49.09,81633.0,45.4579,45.5042,45.4116,45.4394,81633.0
2020-09-24 14:10:00,49.09,49.12,49.05,49.08,11946.0,45.4394,45.4671,45.4023,45.4301,11946.0
2020-09-24 14:15:00,49.08,49.16,48.91,48.92,48870.0,45.4301,45.5042,45.2727,45.282,48870.0
2020-09-24 14:20:00,48.91,48.92,48.85,48.9,16619.0,45.2727,45.282,45.2172,45.2635,16619.0
2020-09-24 14:25:00,48.88,48.96,48.85,48.92,20104.0,45.245,45.319,45.2172,45.282,20104.0
2020-09-24 14:30:00,48.93,48.99,48.91,48.98,34702.0,45.2913,45.3468,45.2727,45.3375,34702.0
2020-09-24 14:35:00,48.96,49.01,48.9,49.0,13746.0,45.319,45.3653,45.2635,45.3561,13746.0
2020-09-24 14:40:00,49.01,49.11,48.98,49.07,17733.0,45.3653,45.4579,45.3375,45.4208,17733.0
2020-09-24 14:45:00,49.08,49.08,48.86,48.86,25087.0,45.4301,45.4301,45.2265,45.2265,25087.0
2020-09-24 14:50:00,48.86,48.91,48.74,48.76,18337.0,45.2265,45.2727,45.1154,45.1339,18337.0
2020-09-24 14:55:00,48.77,48.83,48.64,48.66,47537.0,45.1432,45.1987,45.0228,45.0413,47537.0
2020-09-24 15:00:00,48.66,48.72,48.62,48.63,52546.0,45.0413,45.0969,45.0043,45.0136,52546.0
2020-09-24 15:05:00,48.64,48.74,48.64,48.73,40519.0,45.0228,45.1154,45.0228,45.1061,40519.0
2020-09-24 15:10:00,48.72,48.79,48.67,48.77,27671.0,45.0969,45.1617,45.0506,45.1432,27671.0
2020-09-24 15:15:00,48.76,48.79,48.62,48.63,39503.0,45.1339,45.1617,45.0043,45.0136,39503.0
2020-09-24 15:20:00,48.63,48.64,48.43,48.49,185374.0,45.0136,45.0228,44.8284,44.884,185374.0
2020-09-24 15:25:00,48.49,48.55,48.43,48.54,101919.0,44.884,44.9395,44.8284,44.9303,101919.0
2020-09-24 15:30:00,48.53,48.53,48.41,48.48,159897.0,44.921,44.921,44.8099,44.8747,159897.0
2020-09-24 15:35:00,48.48,48.58,48.36,48.57,146996.0,44.8747,44.9673,44.7636,44.958,146996.0
2020-09-24 15:40:00,48.57,48.58,48.49,48.5,201093.0,44.958,44.9673,44.884,44.8932,201093.0
2020-09-24 15:45:00,48.49,48.64,48.4,48.4,264179.0,44.884,45.0228,44.8007,44.8007,264179.0
2020-09-24 15:50:00,48.4,48.52,48.39,48.51,356182.0,44.8007,44.9117,44.7914,44.9025,356182.0
2020-09-24 15:55:00,48.51,48.55,48.43,48.53,1083027.0,44.9025,44.9395,44.8284,44.921,1083027.0
2020-09-25 09:30:00,48.37,48.52,48.33,48.52,12824.0,44.7729,44.9117,44.7359,44.9117,12824.0
2020-09-25 09:35:00,48.54,48.69,48.33,48.48,33272.0,44.9303,45.0691,44.7359,44.8747,33272.0
2020-09-25 09:40:00,48.46,48.57,48.38,48.48,55055.0,44.8562,44.958,44.7822,44.8747,55055.0
2020-09-25 09:45:00,48.49,48.51,48.29,48.45,117110.0,44.884,44.9025,44.6989,44.847,117110.0
2020-09-25 09:50:00,48.45,48.56,48.34,48.53,40479.0,44.847,44.9488,44.7451,44.921,40479.0
2020-09-25 09:55:00,48.53,48.63,48.37,48.62,22716.0,44.921,45.0136,44.7729,45.0043,22716.0
2020-09-25 10:00:00,48.6,48.64,48.46,48.51,118464.0,44.9858,45.0228,44.8562,44.9025,118464.0
2020-09-25 10:05:00,48.53,48.61,48.43,48.5,36920.0,44.921,44.9951,44.8284,44.8932,36920.0
2020-09-25 10:10:00,48.51,48.51,48.28,48.36,50057.0,44.9025,44.9025,44.6896,44.7636,50057.0
2020-09-25 10:15:00,48.35,48.62,48.31,48.61,46561.0,44.7544,45.0043,44.7174,44.9951,46561.0
2020-09-25 10:20:00,48.62,48.73,48.58,48.65,39579.0,45.0043,45.1061,44.9673,45.0321,39579.0
2020-09-25 10:25:00,48.65,48.67,48.58,48.61,27948.0,45.0321,45.0506,44.9673,44.9951,27948.0
2020-09-25 10:30:00,48.61,48.62,48.48,48.48,19718.0,44.9951,45.0043,44.8747,44.8747,19718.0
2020-09-25 10:35:00,48.45,48.62,48.43,48.62,34627.0,44.847,45.0043,44.8284,45.0043,34627.0
2020-09-25 10:40:00,48.64,48.69,48.53,48.61,40089.0,45.0228,45.0691,44.921,44.9951,40089.0
2020-09-25 10:45:00,48.62,48.67,48.47,48.52,30496.0,45.0043,45.0506,44.8655,44.9117,30496.0
2020-09-25 10:50:00,48.53,48.6,48.48,48.58,12492.0,44.921,44.9858,44.8747,44.9673,12492.0
2020-09-25 10:55:00,48.57,48.57,48.43,48.45,59243.0,44.958,44.958,44.8284,44.847,59243.0
2020-09-25 11:00:00,48.46,48.56,48.41,48.41,189244.0,44.8562,44.9488,44.8099,44.8099,189244.0
2020-09-25 11:05:00,48.42,48.48,48.39,48.45,21157.0,44.8192,44.8747,44.7914,44.847,21157.0
2020-09-25 11:10:00,48.39,48.5,48.37,48.44,19948.0,44.7914,44.8932,44.7729,44.8377,19948.0
2020-09-25 11:15:00,48.45,48.58,48.44,48.57,34229.0,44.847,44.9673,44.8377,44.958,34229.0
2020-09-25 11:20:00,48.56,48.56,48.49,48.51,24508.0,44.9488,44.9488,44.884,44.9025,24508.0
2020-09-25 11:25:00,48.5,48.53,48.47,48.47,8112.0,44.8932,44.921,44.8655,44.8655,8112.0
2020-09-25 11:30:00,48.48,48.55,48.46,48.54,13582.0,44.8747,44.9395,44.8562,44.9303,13582.0
2020-09-25 11:35:00,48.54,48.57,48.45,48.48,13056.0,44.9303,44.958,44.847,44.8747,13056.0
2020-09-25 11:40:00,48.49,48.53,48.35,48.36,14754.0,44.884,44.921,44.7544,44.7636,14754.0
2020-09-25 11:45:00,48.36,48.39,48.31,48.32,22027.0,44.7636,44.7914,44.7174,44.7266,22027.0
2020-09-25 11:50:00,48.33,48.4,48.33,48.38,11996.0,44.7359,44.8007,44.7359,44.7822,11996.0
2020-09-25 11:55:00,48.39,48.4,48.35,48.35,8518.0,44.7914,44.8007,44.7544,44.7544,8518.0
2020-09-25 12:00:00,48.36,48.43,48.36,48.43,14119.0,44.7636,44.8284,44.7636,44.8284,14119.0
2020-09-25 12:05:00,48.43,48.52,48.43,48.52,8026.0,44.8284,44.9117,44.8284,44.9117,8026.0
2020-09-25 12:10:00,48.52,48.53,48.49,48.52,6147.0,44.9117,44.921,44.884,44.9117,6147.0
2020-09-25 12:15:00,48.52,48.52,48.39,48.4,11978.0,44.9117,44.9117,44.7914,44.8007,11978.0
2020-09-25 12:20:00,48.41,48.48,48.37,48.48,41518.0,44.8099,44.8747,44.7729,44.8747,41518.0
2020-09-25 12:25:00,48.48,48.51,48.43,48.51,32144.0,44.8747,44.9025,44.8284,44.9025,32144.0
2020-09-25 12:30:00,48.51,48.52,48.44,48.5,17539.0,44.9025,44.9117,44.8377,44.8932,17539.0
2020-09-25 12:35:00,48.48,48.58,48.48,48.57,10801.0,44.8747,44.9673,44.8747,44.958,10801.0
2020-09-25 12:40:00,48.58,48.6,48.55,48.57,7703.0,44.9673,44.9858,44.9395,44.958,7703.0
2020-09-25 12:45:00,48.56,48.6,48.55,48.57,10900.0,44.9488,44.9858,44.9395,44.958,10900.0
2020-09-25 12:50:00,48.58,48.65,48.57,48.65,24822.0,44.9673,45.0321,44.958,45.0321,24822.0
2020-09-25 12:55:00,48.65,48.67,48.63,48.67,8009.0,45.0321,45.0506,45.0136,45.0506,8009.0
2020-09-25 13:00:00,48.66,48.73,48.64,48.7,31258.0,45.0413,45.1061,45.0228,45.0784,31258.0
2020-09-25 13:05:00,48.69,48.75,48.69,48.73,12680.0,45.0691,45.1246,45.0691,45.1061,12680.0
2020-09-25 13:10:00,48.74,48.78,48.74,48.76,13081.0,45.1154,45.1524,45.1154,45.1339,13081.0
2020-09-25 13:15:00,48.76,48.79,48.72,48.76,20033.0,45.1339,45.1617,45.0969,45.1339,20033.0
2020-09-25 13:20:00,48.78,48.81,48.73,48.73,10900.0,45.1524,45.1802,45.1061,45.1061,10900.0
2020-09-25 13:25:00,48.73,48.79,48.73,48.79,11403.0,45.1061,45.1617,45.1061,45.1617,11403.0
2020-09-25 13:30:00,48.79,48.8,48.74,48.77,12930.0,45.1617,45.1709,45.1154,45.1432,12930.0
2020-09-25 13:35:00,48.76,48.77,48.69,48.69,25512.0,45.1339,45.1432,45.0691,45.0691,25512.0
2020-09-25 13:40:00,48.7,48.77,48.7,48.75,22211.0,45.0784,45.1432,45.0784,45.1246,22211.0
2020-09-25 13:45:00,48.76,48.78,48.74,48.78,12743.0,45.1339,45.1524,45.1154,45.1524,12743.0
2020-09-25 13:50:00,48.78,48.8,48.76,48.77,14697.0,45.1524,45.1709,45.1339,45.1432,14697.0
2020-09-25 13:55:00,48.77,48.78,48.75,48.78,13712.0,45.1432,45.1524,45.1246,45.1524,13712.0
2020-09-25 14:00:00,48.78,48.83,48.78,48.83,12969.0,45.1524,45.1987,45.1524,45.1987,12969.0
2020-09-25 14:05:00,48.84,48.88,48.84,48.87,15607.0,45.2079,45.245,45.2079,45.2357,15607.0
2020-09-25 14:10:00,48.86,48.87,48.8,48.8,8699.0,45.2265,45.2357,45.1709,45.1709,8699.0
2020-09-25 14:15:00,48.81,48.86,48.8,48.86,10362.0,45.1802,45.2265,45.1709,45.2265,10362.0
2020-09-25 14:20:00,48.84,48.86,48.81,48.86,6975.0,45.2079,45.2265,45.1802,45.2265,6975.0
2020-09-25 14:25:00,48.85,48.86,48.81,48.82,9988.0,45.2172,45.2265,45.1802,45.1894,9988.0
2020-09-25 14:30:00,48.81,48.84,48.78,48.78,16436.0,45.1802,45.2079,45.1524,45.1524,16436.0
2020-09-25 14:35:00,48.78,48.83,48.78,48.81,15234.0,45.1524,45.1987,45.1524,45.1802,15234.0
2020-09-25 14:40:00,48.81,48.81,48.76,48.79,12086.0,45.1802,45.1802,45.1339,45.1617,12086.0
2020-09-25 14:45:00,48.8,48.85,48.79,48.83,17377.0,45.1709,45.2172,45.1617,45.1987,17377.0
2020-09-25 14:50:00,48.84,48.92,48.84,48.92,15377.0,45.2079,45.282,45.2079,45.282,15377.0
2020-09-25 14:55:00,48.91,48.91,48.88,48.9,7969.0,45.2727,45.2727,45.245,45.2635,7969.0
2020-09-25 15:00:00,48.9,48.97,48.9,48.96,17105.0,45.2635,45.3283,45.2635,45.319,17105.0
2020-09-25 15:05:00,48.96,48.99,48.94,48.99,12079.0,45.319,45.3468,45.3005,45.3468,12079.0
2020-09-25 15:10:00,48.98,49.03,48.93,48.95,19338.0,45.3375,45.3838,45.2913,45.3098,19338.0
2020-09-25 15:15:00,48.95,49.05,48.95,49.05,19426.0,45.3098,45.4023,45.3098,45.4023,19426.0
2020-09-25 15:20:00,49.04,49.08,49.01,49.02,66649.0,45.3931,45.4301,45.3653,45.3746,66649.0
2020-09-25 15:25:00,49.03,49.04,49.0,49.04,21347.0,45.3838,45.3931,45.3561,45.3931,21347.0
2020-09-25 15:30:00,49.04,49.05,48.88,48.89,34180.0,45.3931,45.4023,45.245,45.2542,34180.0
2020-09-25 15:35:00,48.89,48.95,48.85,48.87,32893.0,45.2542,45.3098,45.2172,45.2357,32893.0
2020-09-25 15:40:00,48.88,48.96,48.87,48.96,30129.0,45.245,45.319,45.2357,45.319,30129.0
2020-09-25 15:45:00,48.95,48.99,48.91,48.97,38896.0,45.3098,45.3468,45.2727,45.3283,38896.0
2020-09-25 15:50:00,48.97,48.98,48.87,48.9,47167.0,45.3283,45.3375,45.2357,45.2635,47167.0
2020-09-25 15:55:00,48.9,48.92,48.87,48.9,138938.0,45.2635,45.282,45.2357,45.2635,138938.0
2020-09-28 09:30:00,49.55,49.81,49.48,49.78,7275.0,45.8651,46.1058,45.8004,46.078,7275.0
2020-09-28 09:35:00,49.75,49.84,49.53,49.72,62954.0,46.0503,46.1336,45.8466,46.0225,62954.0
2020-09-28 09:40:00,49.73,49.8,49.57,49.59,58963.0,46.0318,46.0966,45.8837,45.9022,58963.0
2020-09-28 09:45:00,49.57,49.77,49.57,49.62,81803.0,45.8837,46.0688,45.8837,45.9299,81803.0
2020-09-28 09:50:00,49.61,49.62,49.54,49.54,89637.0,45.9207,45.9299,45.8559,45.8559,89637.0
2020-09-28 09:55:00,49.53,49.7,49.53,49.66,23404.0,45.8466,46.004,45.8466,45.967,23404.0
2020-09-28 10:00:00,49.69,49.76,49.62,49.73,22465.0,45.9947,46.0595,45.9299,46.0318,22465.0
2020-09-28 10:05:00,49.73,49.77,49.61,49.61,31767.0,46.0318,46.0688,45.9207,45.9207,31767.0
2020-09-28 10:10:00,49.62,49.69,49.59,49.69,26891.0,45.9299,45.9947,45.9022,45.9947,26891.0
2020-09-28 10:15:00,49.73,49.76,49.69,49.76,11800.0,46.0318,46.0595,45.9947,46.0595,11800.0
2020-09-28 10:20:00,49.74,49.91,49.73,49.84,15901.0,46.041,46.1984,46.0318,46.1336,15901.0
2020-09-28 10:25:00,49.84,49.91,49.8,49.8,16109.0,46.1336,46.1984,46.0966,46.0966,16109.0
2020-09-28 10:30:00,49.81,49.94,49.78,49.93,26684.0,46.1058,46.2261,46.078,46.2169,26684.0
2020-09-28 10:35:00,49.94,49.94,49.8,49.83,11153.0,46.2261,46.2261,46.0966,46.1243,11153.0
2020-09-28 10:40:00,49.82,49.9,49.82,49.87,45181.0,46.1151,46.1891,46.1151,46.1614,45181.0
2020-09-28 10:45:00,49.89,49.93,49.8,49.91,28776.0,46.1799,46.2169,46.0966,46.1984,28776.0
2020-09-28 10:50:00,49.88,49.89,49.78,49.8,27093.0,46.1706,46.1799,46.078,46.0966,27093.0
2020-09-28 10:55:00,49.78,49.9,49.77,49.9,19212.0,46.078,46.1891,46.0688,46.1891,19212.0
2020-09-28 11:00:00,49.9,49.97,49.88,49.91,31421.0,46.1891,46.2539,46.1706,46.1984,31421.0
2020-09-28 11:05:00,49.89,50.0,49.89,49.95,34230.0,46.1799,46.2817,46.1799,46.2354,34230.0
2020-09-28 11:10:00,49.95,49.96,49.9,49.95,14648.0,46.2354,46.2447,46.1891,46.2354,14648.0
2020-09-28 11:15:00,49.95,49.97,49.9,49.94,17214.0,46.2354,46.2539,46.1891,46.2261,17214.0
2020-09-28 11:20:00,49.93,49.95,49.85,49.94,15970.0,46.2169,46.2354,46.1428,46.2261,15970.0
2020-09-28 11:25:00,49.93,49.93,49.84,49.86,17784.0,46.2169,46.2169,46.1336,46.1521,17784.0
2020-09-28 11:30:00,49.87,49.89,49.84,49.85,8562.0,46.1614,46.1799,46.1336,46.1428,8562.0
2020-09-28 11:35:00,49.86,49.96,49.86,49.96,17192.0,46.1521,46.2447,46.1521,46.2447,17192.0
2020-09-28 11:40:00,49.96,49.96,49.84,49.85,12577.0,46.2447,46.2447,46.1336,46.1428,12577.0
2020-09-28 11:45:00,49.86,49.86,49.76,49.78,18262.0,46.1521,46.1521,46.0595,46.078,18262.0
2020-09-28 11:50:00,49.76,49.84,49.74,49.81,14311.0,46.0595,46.1336,46.041,46.1058,14311.0
2020-09-28 11:55:00,49.8,49.81,49.77,49.79,14794.0,46.0966,46.1058,46.0688,46.0873,14794.0
2020-09-28 12:00:00,49.76,49.77,49.69,49.75,11832.0,46.0595,46.0688,45.9947,46.0503,11832.0
2020-09-28 12:05:00,49.76,49.86,49.75,49.86,9663.0,46.0595,46.1521,46.0503,46.1521,9663.0
2020-09-28 12:10:00,49.85,49.87,49.83,49.85,8723.0,46.1428,46.1614,46.1243,46.1428,8723.0
2020-09-28 12:15:00,49.85,49.85,49.71,49.72,22305.0,46.1428,46.1428,46.0133,46.0225,22305.0
2020-09-28 12:20:00,49.73,49.8,49.72,49.8,11773.0,46.0318,46.0966,46.0225,46.0966,11773.0
2020-09-28 12:25:00,49.79,49.84,49.79,49.82,9523.0,46.0873,46.1336,46.0873,46.1151,9523.0
2020-09-28 12:30:00,49.82,49.84,49.77,49.8,15292.0,46.1151,46.1336,46.0688,46.0966,15292.0
2020-09-28 12:35:00,49.8,49.82,49.77,49.77,11518.0,46.0966,46.1151,46.0688,46.0688,11518.0
2020-09-28 12:40:00,49.78,49.83,49.78,49.8,8300.0,46.078,46.1243,46.078,46.0966,8300.0
2020-09-28 12:45:00,49.8,49.84,49.79,49.82,7053.0,46.0966,46.1336,46.0873,46.1151,7053.0
2020-09-28 12:50:00,49.82,49.86,49.81,49.86,8279.0,46.1151,46.1521,46.1058,46.1521,8279.0
2020-09-28 12:55:00,49.87,49.88,49.84,49.84,5211.0,46.1614,46.1706,46.1336,46.1336,5211.0
2020-09-28 13:00:00,49.83,49.83,49.77,49.81,11078.0,46.1243,46.1243,46.0688,46.1058,11078.0
2020-09-28 13:05:00,49.81,49.82,49.77,49.8,11460.0,46.1058,46.1151,46.0688,46.0966,11460.0
2020-09-28 13:10:00,49.8,49.85,49.79,49.85,8899.0,46.0966,46.1428,46.0873,46.1428,8899.0
2020-09-28 13:15:00,49.86,49.9,49.85,49.89,16725.0,46.1521,46.1891,46.1428,46.1799,16725.0
2020-09-28 13:20:00,49.89,49.92,49.87,49.91,51555.0,46.1799,46.2076,46.1614,46.1984,51555.0
2020-09-28 13:25:00,49.91,49.91,49.89,49.91,45796.0,46.1984,46.1984,46.1799,46.1984,45796.0
2020-09-28 13:30:00,49.9,50.0,49.9,49.99,189032.0,46.1891,46.2817,46.1891,46.2724,189032.0
2020-09-28 13:35:00,49.99,50.0,49.96,49.99,125945.0,46.2724,46.2817,46.2447,46.2724,125945.0
2020-09-28 13:40:00,49.98,49.99,49.91,49.93,9468.0,46.2632,46.2724,46.1984,46.2169,9468.0
2020-09-28 13:45:00,49.94,49.94,49.89,49.92,10235.0,46.2261,46.2261,46.1799,46.2076,10235.0
2020-09-28 13:50:00,49.92,49.93,49.9,49.9,9572.0,46.2076,46.2169,46.1891,46.1891,9572.0
2020-09-28 13:55:00,49.91,49.94,49.89,49.89,16218.0,46.1984,46.2261,46.1799,46.1799,16218.0
2020-09-28 14:00:00,49.9,49.93,49.86,49.92,13461.0,46.1891,46.2169,46.1521,46.2076,13461.0
2020-09-28 14:05:00,49.93,49.98,49.93,49.97,14474.0,46.2169,46.2632,46.2169,46.2539,14474.0
2020-09-28 14:10:00,49.97,50.03,49.97,50.02,9616.0,46.2539,46.3095,46.2539,46.3002,9616.0
2020-09-28 14:15:00,50.03,50.07,50.03,50.05,19330.0,46.3095,46.3465,46.3095,46.328,19330.0
2020-09-28 14:20:00,50.05,50.05,49.97,50.0,12722.0,46.328,46.328,46.2539,46.2817,12722.0
2020-09-28 14:25:00,49.99,50.03,49.99,50.01,13342.0,46.2724,46.3095,46.2724,46.2909,13342.0
2020-09-28 14:30:00,50.0,50.04,49.99,50.04,9320.0,46.2817,46.3187,46.2724,46.3187,9320.0
2020-09-28 14:35:00,50.03,50.03,50.0,50.03,13534.0,46.3095,46.3095,46.2817,46.3095,13534.0
2020-09-28 14:40:00,50.04,50.08,50.02,50.06,11821.0,46.3187,46.3557,46.3002,46.3372,11821.0
2020-09-28 14:45:00,50.06,50.08,50.04,50.06,15467.0,46.3372,46.3557,46.3187,46.3372,15467.0
2020-09-28 14:50:00,50.07,50.08,50.04,50.07,14145.0,46.3465,46.3557,46.3187,46.3465,14145.0
2020-09-28 14:55:00,50.06,50.1,50.06,50.06,58862.0,46.3372,46.3742,46.3372,46.3372,58862.0
2020-09-28 15:00:00,50.06,50.07,50.01,50.06,30769.0,46.3372,46.3465,46.2909,46.3372,30769.0
2020-09-28 15:05:00,50.05,50.08,50.0,50.01,12627.0,46.328,46.3557,46.2817,46.2909,12627.0
2020-09-28 15:10:00,50.01,50.09,50.0,50.08,32441.0,46.2909,46.365,46.2817,46.3557,32441.0
2020-09-28 15:15:00,50.08,50.11,50.05,50.07,27804.0,46.3557,46.3835,46.328,46.3465,27804.0
2020-09-28 15:20:00,50.07,50.08,50.02,50.03,27745.0,46.3465,46.3557,46.3002,46.3095,27745.0
2020-09-28 15:25:00,50.04,50.11,50.04,50.11,12909.0,46.3187,46.3835,46.3187,46.3835,12909.0
2020-09-28 15:30:00,50.11,50.11,49.96,50.01,67944.0,46.3835,46.3835,46.2447,46.2909,67944.0
2020-09-28 15:35:00,50.02,50.08,50.01,50.08,51603.0,46.3002,46.3557,46.2909,46.3557,51603.0
2020-09-28 15:40:00,50.07,50.14,50.06,50.13,112819.0,46.3465,46.4113,46.3372,46.402,112819.0
2020-09-28 15:45:00,50.13,50.15,50.08,50.09,94761.0,46.402,46.4205,46.3557,46.365,94761.0
2020-09-28 15:50:00,50.09,50.12,50.05,50.08,68599.0,46.365,46.3928,46.328,46.3557,68599.0
2020-09-28 15:55:00,50.08,50.08,50.02,50.08,140651.0,46.3557,46.3557,46.3002,46.3557,140651.0
2020-09-29 09:30:00,50.08,50.1,49.96,50.01,11381.0,46.3557,46.3742,46.2447,46.2909,11381.0
2020-09-29 09:35:00,49.99,50.02,49.88,49.92,16069.0,46.2724,46.3002,46.1706,46.2076,16069.0
2020-09-29 09:40:00,49.91,49.91,49.68,49.68,17964.0,46.1984,46.1984,45.9855,45.9855,17964.0
2020-09-29 09:45:00,49.68,49.89,49.68,49.75,17483.0,45.9855,46.1799,45.9855,46.0503,17483.0
2020-09-29 09:50:00,49.76,49.8,49.67,49.75,19246.0,46.0595,46.0966,45.9762,46.0503,19246.0
2020-09-29 09:55:00,49.73,49.85,49.73,49.77,26364.0,46.0318,46.1428,46.0318,46.0688,26364.0
2020-09-29 10:00:00,49.76,49.88,49.74,49.88,18116.0,46.0595,46.1706,46.041,46.1706,18116.0
2020-09-29 10:05:00,49.88,49.94,49.85,49.94,34616.0,46.1706,46.2261,46.1428,46.2261,34616.0
2020-09-29 10:10:00,49.96,49.97,49.88,49.89,16724.0,46.2447,46.2539,46.1706,46.1799,16724.0
2020-09-29 10:15:00,49.91,49.93,49.8,49.82,13034.0,46.1984,46.2169,46.0966,46.1151,13034.0
2020-09-29 10:20:00,49.82,49.82,49.73,49.74,32401.0,46.1151,46.1151,46.0318,46.041,32401.0
2020-09-29 10:25:00,49.76,49.79,49.67,49.67,22593.0,46.0595,46.0873,45.9762,45.9762,22593.0
2020-09-29 10:30:00,49.67,49.7,49.54,49.58,29627.0,45.9762,46.004,45.8559,45.8929,29627.0
2020-09-29 10:35:00,49.58,49.58,49.47,49.5,28274.0,45.8929,45.8929,45.7911,45.8189,28274.0
2020-09-29 10:40:00,49.5,49.51,49.43,49.44,51327.0,45.8189,45.8281,45.7541,45.7633,51327.0
2020-09-29 10:45:00,49.44,49.44,49.33,49.44,22476.0,45.7633,45.7633,45.6615,45.7633,22476.0
2020-09-29 10:50:00,49.44,49.49,49.39,49.43,11175.0,45.7633,45.8096,45.717,45.7541,11175.0
2020-09-29 10:55:00,49.46,49.49,49.34,49.34,242307.0,45.7818,45.8096,45.6708,45.6708,242307.0
2020-09-29 11:00:00,49.33,49.34,49.22,49.3,75085.0,45.6615,45.6708,45.5597,45.6337,75085.0
2020-09-29 11:05:00,49.33,49.43,49.31,49.37,20941.0,45.6615,45.7541,45.643,45.6985,20941.0
2020-09-29 11:10:00,49.37,49.43,49.36,49.38,14809.0,45.6985,45.7541,45.6893,45.7078,14809.0
2020-09-29 11:15:00,49.39,49.46,49.39,49.44,12636.0,45.717,45.7818,45.717,45.7633,12636.0
2020-09-29 11:20:00,49.45,49.48,49.42,49.45,18373.0,45.7726,45.8004,45.7448,45.7726,18373.0
2020-09-29 11:25:00,49.45,49.45,49.36,49.37,11464.0,45.7726,45.7726,45.6893,45.6985,11464.0
2020-09-29 11:30:00,49.35,49.38,49.34,49.34,33399.0,45.68,45.7078,45.6708,45.6708,33399.0
2020-09-29 11:35:00,49.35,49.37,49.33,49.36,47750.0,45.68,45.6985,45.6615,45.6893,47750.0
2020-09-29 11:40:00,49.36,49.36,49.18,49.19,43683.0,45.6893,45.6893,45.5227,45.5319,43683.0
2020-09-29 11:45:00,49.2,49.21,49.11,49.12,31960.0,45.5412,45.5504,45.4579,45.4671,31960.0
2020-09-29 11:50:00,49.13,49.2,49.12,49.2,11850.0,45.4764,45.5412,45.4671,45.5412,11850.0
2020-09-29 11:55:00,49.19,49.23,49.17,49.17,21187.0,45.5319,45.5689,45.5134,45.5134,21187.0
2020-09-29 12:00:00,49.17,49.19,49.1,49.11,25744.0,45.5134,45.5319,45.4486,45.4579,25744.0
2020-09-29 12:05:00,49.11,49.26,49.08,49.26,14765.0,45.4579,45.5967,45.4301,45.5967,14765.0
2020-09-29 12:10:00,49.23,49.27,49.21,49.24,13423.0,45.5689,45.606,45.5504,45.5782,13423.0
2020-09-29 12:15:00,49.25,49.32,49.24,49.32,28601.0,45.5875,45.6523,45.5782,45.6523,28601.0
2020-09-29 12:20:00,49.33,49.33,49.25,49.27,12293.0,45.6615,45.6615,45.5875,45.606,12293.0
2020-09-29 12:25:00,49.27,49.34,49.27,49.32,12031.0,45.606,45.6708,45.606,45.6523,12031.0
2020-09-29 12:30:00,49.31,49.38,49.3,49.38,4418.0,45.643,45.7078,45.6337,45.7078,4418.0
2020-09-29 12:35:00,49.37,49.41,49.37,49.4,10845.0,45.6985,45.7356,45.6985,45.7263,10845.0
2020-09-29 12:40:00,49.38,49.38,49.3,49.3,7841.0,45.7078,45.7078,45.6337,45.6337,7841.0
2020-09-29 12:45:00,49.27,49.33,49.26,49.32,8799.0,45.606,45.6615,45.5967,45.6523,8799.0
2020-09-29 12:50:00,49.33,49.33,49.27,49.3,11337.0,45.6615,45.6615,45.606,45.6337,11337.0
2020-09-29 12:55:00,49.29,49.31,49.28,49.31,11257.0,45.6245,45.643,45.6152,45.643,11257.0
2020-09-29 13:00:00,49.35,49.35,49.31,49.33,4621.0,45.68,45.68,45.643,45.6615,4621.0
2020-09-29 13:05:00,49.31,49.31,49.24,49.25,5819.0,45.643,45.643,45.5782,45.5875,5819.0
2020-09-29 13:10:00,49.26,49.3,49.25,49.26,15578.0,45.5967,45.6337,45.5875,45.5967,15578.0
2020-09-29 13:15:00,49.26,49.32,49.25,49.31,7634.0,45.5967,45.6523,45.5875,45.643,7634.0
2020-09-29 13:20:00,49.3,49.39,49.3,49.37,5116.0,45.6337,45.717,45.6337,45.6985,5116.0
2020-09-29 13:25:00,49.38,49.47,49.37,49.47,5435.0,45.7078,45.7911,45.6985,45.7911,5435.0
2020-09-29 13:30:00,49.49,49.53,49.48,49.53,7436.0,45.8096,45.8466,45.8004,45.8466,7436.0
2020-09-29 13:35:00,49.52,49.54,49.51,49.51,21722.0,45.8374,45.8559,45.8281,45.8281,21722.0
2020-09-29 13:40:00,49.51,49.51,49.47,49.49,7250.0,45.8281,45.8281,45.7911,45.8096,7250.0
2020-09-29 13:45:00,49.5,49.51,49.47,49.47,9871.0,45.8189,45.8281,45.7911,45.7911,9871.0
2020-09-29 13:50:00,49.47,49.56,49.47,49.55,39248.0,45.7911,45.8744,45.7911,45.8651,39248.0
2020-09-29 13:55:00,49.55,49.55,49.5,49.52,3804.0,45.8651,45.8651,45.8189,45.8374,3804.0
2020-09-29 14:00:00,49.53,49.54,49.45,49.46,2225.0,45.8466,45.8559,45.7726,45.7818,2225.0
2020-09-29 14:05:00,49.45,49.46,49.43,49.46,7964.0,45.7726,45.7818,45.7541,45.7818,7964.0
2020-09-29 14:10:00,49.47,49.48,49.4,49.41,6993.0,45.7911,45.8004,45.7263,45.7356,6993.0
2020-09-29 14:15:00,49.43,49.53,49.41,49.53,11148.0,45.7541,45.8466,45.7356,45.8466,11148.0
2020-09-29 14:20:00,49.52,49.53,49.51,49.53,19767.0,45.8374,45.8466,45.8281,45.8466,19767.0
2020-09-29 14:25:00,49.52,49.63,49.52,49.63,97518.0,45.8374,45.9392,45.8374,45.9392,97518.0
2020-09-29 14:30:00,49.62,49.7,49.62,49.69,84198.0,45.9299,46.004,45.9299,45.9947,84198.0
2020-09-29 14:35:00,49.68,49.69,49.64,49.67,22625.0,45.9855,45.9947,45.9485,45.9762,22625.0
2020-09-29 14:40:00,49.66,49.67,49.62,49.65,4873.0,45.967,45.9762,45.9299,45.9577,4873.0
2020-09-29 14:45:00,49.65,49.66,49.61,49.61,9584.0,45.9577,45.967,45.9207,45.9207,9584.0
2020-09-29 14:50:00,49.62,49.64,49.56,49.57,9884.0,45.9299,45.9485,45.8744,45.8837,9884.0
2020-09-29 14:55:00,49.58,49.61,49.57,49.57,18527.0,45.8929,45.9207,45.8837,45.8837,18527.0
2020-09-29 15:00:00,49.58,49.6,49.55,49.58,16934.0,45.8929,45.9114,45.8651,45.8929,16934.0
2020-09-29 15:05:00,49.59,49.61,49.57,49.59,9625.0,45.9022,45.9207,45.8837,45.9022,9625.0
2020-09-29 15:10:00,49.6,49.63,49.58,49.63,8031.0,45.9114,45.9392,45.8929,45.9392,8031.0
2020-09-29 15:15:00,49.62,49.68,49.59,49.68,13957.0,45.9299,45.9855,45.9022,45.9855,13957.0
2020-09-29 15:20:00,49.68,49.68,49.55,49.58,45248.0,45.9855,45.9855,45.8651,45.8929,45248.0
2020-09-29 15:25:00,49.58,49.59,49.52,49.55,21381.0,45.8929,45.9022,45.8374,45.8651,21381.0
2020-09-29 15:30:00,49.54,49.56,49.52,49.55,17831.0,45.8559,45.8744,45.8374,45.8651,17831.0
2020-09-29 15:35:00,49.54,49.55,49.4,49.42,36163.0,45.8559,45.8651,45.7263,45.7448,36163.0
2020-09-29 15:40:00,49.42,49.44,49.4,49.4,24534.0,45.7448,45.7633,45.7263,45.7263,24534.0
2020-09-29 15:45:00,49.4,49.46,49.39,49.44,32868.0,45.7263,45.7818,45.717,45.7633,32868.0
2020-09-29 15:50:00,49.44,49.47,49.36,49.39,36973.0,45.7633,45.7911,45.6893,45.717,36973.0
2020-09-29 15:55:00,49.39,49.39,49.3,49.31,111894.0,45.717,45.717,45.6337,45.643,111894.0
2020-09-30 09:30:00,49.5,49.92,49.49,49.9,15085.0,45.8189,46.2076,45.8096,46.1891,15085.0
2020-09-30 09:35:00,49.85,49.88,49.71,49.86,46802.0,46.1428,46.1706,46.0133,46.1521,46802.0
2020-09-30 09:40:00,49.87,49.92,49.78,49.92,15232.0,46.1614,46.2076,46.078,46.2076,15232.0
2020-09-30 09:45:00,49.92,50.01,49.82,49.98,19962.0,46.2076,46.2909,46.1151,46.2632,19962.0
2020-09-30 09:50:00,49.97,50.07,49.97,50.05,29299.0,46.2539,46.3465,46.2539,46.328,29299.0
2020-09-30 09:55:00,50.09,50.13,49.99,50.02,32783.0,46.365,46.402,46.2724,46.3002,32783.0
2020-09-30 10:00:00,50.03,50.06,49.98,50.03,26024.0,46.3095,46.3372,46.2632,46.3095,26024.0
2020-09-30 10:05:00,50.0,50.03,49.95,50.01,22397.0,46.2817,46.3095,46.2354,46.2909,22397.0
2020-09-30 10:10:00,50.04,50.05,49.85,49.88,12158.0,46.3187,46.328,46.1428,46.1706,12158.0
2020-09-30 10:15:00,49.9,49.91,49.82,49.82,59340.0,46.1891,46.1984,46.1151,46.1151,59340.0
2020-09-30 10:20:00,49.82,49.99,49.82,49.99,13770.0,46.1151,46.2724,46.1151,46.2724,13770.0
2020-09-30 10:25:00,49.99,50.0,49.9,49.92,14257.0,46.2724,46.2817,46.1891,46.2076,14257.0
2020-09-30 10:30:00,49.94,50.05,49.92,50.04,16800.0,46.2261,46.328,46.2076,46.3187,16800.0
2020-09-30 10:35:00,50.04,50.15,50.04,50.11,31429.0,46.3187,46.4205,46.3187,46.3835,31429.0
2020-09-30 10:40:00,50.11,50.17,50.04,50.09,12443.0,46.3835,46.439,46.3187,46.365,12443.0
2020-09-30 10:45:00,50.09,50.15,50.07,50.08,11700.0,46.365,46.4205,46.3465,46.3557,11700.0
2020-09-30 10:50:00,50.08,50.08,50.0,50.02,123580.0,46.3557,46.3557,46.2817,46.3002,123580.0
2020-09-30 10:55:00,50.03,50.06,49.93,49.93,13535.0,46.3095,46.3372,46.2169,46.2169,13535.0
2020-09-30 11:00:00,49.93,49.95,49.81,49.81,16545.0,46.2169,46.2354,46.1058,46.1058,16545.0
2020-09-30 11:05:00,49.81,49.87,49.81,49.85,14009.0,46.1058,46.1614,46.1058,46.1428,14009.0
2020-09-30 11:10:00,49.85,49.94,49.85,49.93,8377.0,46.1428,46.2261,46.1428,46.2169,8377.0
2020-09-30 11:15:00,49.93,49.97,49.9,49.94,12547.0,46.2169,46.2539,46.1891,46.2261,12547.0
2020-09-30 11:20:00,49.93,49.95,49.91,49.94,13078.0,46.2169,46.2354,46.1984,46.2261,13078.0
2020-09-30 11:25:00,49.95,50.01,49.94,49.96,22099.0,46.2354,46.2909,46.2261,46.2447,22099.0
2020-09-30 11:30:00,49.95,49.99,49.91,49.92,11079.0,46.2354,46.2724,46.1984,46.2076,11079.0
2020-09-30 11:35:00,49.92,49.94,49.88,49.9,15459.0,46.2076,46.2261,46.1706,46.1891,15459.0
2020-09-30 11:40:00,49.9,49.93,49.85,49.91,46580.0,46.1891,46.2169,46.1428,46.1984,46580.0
2020-09-30 11:45:00,49.91,50.02,49.91,50.01,60990.0,46.1984,46.3002,46.1984,46.2909,60990.0
2020-09-30 11:50:00,50.0,50.0,49.86,49.89,13146.0,46.2817,46.2817,46.1521,46.1799,13146.0
2020-09-30 11:55:00,49.88,49.92,49.88,49.92,7764.0,46.1706,46.2076,46.1706,46.2076,7764.0
2020-09-30 12:00:00,49.93,50.04,49.93,50.02,25282.0,46.2169,46.3187,46.2169,46.3002,25282.0
2020-09-30 12:05:00,50.01,50.05,49.99,50.05,18425.0,46.2909,46.328,46.2724,46.328,18425.0
2020-09-30 12:10:00,50.05,50.06,50.02,50.04,11445.0,46.328,46.3372,46.3002,46.3187,11445.0
2020-09-30 12:15:00,50.04,50.04,49.97,49.98,10383.0,46.3187,46.3187,46.2539,46.2632,10383.0
2020-09-30 12:20:00,49.98,50.08,49.97,50.06,11643.0,46.2632,46.3557,46.2539,46.3372,11643.0
2020-09-30 12:25:00,50.05,50.05,49.97,49.97,15465.0,46.328,46.328,46.2539,46.2539,15465.0
2020-09-30 12:30:00,49.96,50.0,49.96,49.98,21311.0,46.2447,46.2817,46.2447,46.2632,21311.0
2020-09-30 12:35:00,49.98,49.98,49.92,49.93,31244.0,46.2632,46.2632,46.2076,46.2169,31244.0
2020-09-30 12:40:00,49.93,49.93,49.86,49.88,60165.0,46.2169,46.2169,46.1521,46.1706,60165.0
2020-09-30 12:45:00,49.88,49.96,49.87,49.94,155374.0,46.1706,46.2447,46.1614,46.2261,155374.0
2020-09-30 12:50:00,49.95,50.0,49.93,49.98,16247.0,46.2354,46.2817,46.2169,46.2632,16247.0
2020-09-30 12:55:00,49.98,50.08,49.98,50.07,25329.0,46.2632,46.3557,46.2632,46.3465,25329.0
2020-09-30 13:00:00,50.08,50.09,49.92,49.93,72188.0,46.3557,46.365,46.2076,46.2169,72188.0
2020-09-30 13:05:00,49.93,49.95,49.87,49.91,13453.0,46.2169,46.2354,46.1614,46.1984,13453.0
2020-09-30 13:10:00,49.92,49.96,49.92,49.93,8169.0,46.2076,46.2447,46.2076,46.2169,8169.0
2020-09-30 13:15:00,49.94,49.99,49.94,49.99,7003.0,46.2261,46.2724,46.2261,46.2724,7003.0
2020-09-30 13:20:00,49.99,49.99,49.93,49.98,19370.0,46.2724,46.2724,46.2169,46.2632,19370.0
2020-09-30 13:25:00,49.99,50.06,49.98,50.05,10885.0,46.2724,46.3372,46.2632,46.328,10885.0
2020-09-30 13:30:00,50.06,50.12,50.05,50.12,53238.0,46.3372,46.3928,46.328,46.3928,53238.0
2020-09-30 13:35:00,50.12,50.13,50.1,50.11,24522.0,46.3928,46.402,46.3742,46.3835,24522.0
2020-09-30 13:40:00,50.11,50.12,50.07,50.07,10628.0,46.3835,46.3928,46.3465,46.3465,10628.0
2020-09-30 13:45:00,50.06,50.08,50.05,50.07,7744.0,46.3372,46.3557,46.328,46.3465,7744.0
2020-09-30 13:50:00,50.08,50.09,50.06,50.07,11402.0,46.3557,46.365,46.3372,46.3465,11402.0
2020-09-30 13:55:00,50.08,50.08,50.04,50.04,10213.0,46.3557,46.3557,46.3187,46.3187,10213.0
2020-09-30 14:00:00,50.05,50.14,50.05,50.1,17688.0,46.328,46.4113,46.328,46.3742,17688.0
2020-09-30 14:05:00,50.09,50.19,50.08,50.19,13311.0,46.365,46.4576,46.3557,46.4576,13311.0
2020-09-30 14:10:00,50.18,50.18,50.13,50.13,15755.0,46.4483,46.4483,46.402,46.402,15755.0
2020-09-30 14:15:00,50.12,50.12,50.05,50.06,9272.0,46.3928,46.3928,46.328,46.3372,9272.0
2020-09-30 14:20:00,50.05,50.12,49.85,49.86,44261.0,46.328,46.3928,46.1428,46.1521,44261.0
2020-09-30 14:25:00,49.84,49.89,49.7,49.81,75106.0,46.1336,46.1799,46.004,46.1058,75106.0
2020-09-30 14:30:00,49.81,49.81,49.74,49.78,25996.0,46.1058,46.1058,46.041,46.078,25996.0
2020-09-30 14:35:00,49.78,49.8,49.68,49.69,40439.0,46.078,46.0966,45.9855,45.9947,40439.0
2020-09-30 14:40:00,49.69,49.73,49.59,49.65,21065.0,45.9947,46.0318,45.9022,45.9577,21065.0
2020-09-30 14:45:00,49.62,49.63,49.46,49.49,33931.0,45.9299,45.9392,45.7818,45.8096,33931.0
2020-09-30 14:50:00,49.48,49.6,49.46,49.54,16163.0,45.8004,45.9114,45.7818,45.8559,16163.0
2020-09-30 14:55:00,49.54,49.79,49.52,49.77,59783.0,45.8559,46.0873,45.8374,46.0688,59783.0
2020-09-30 15:00:00,49.76,49.78,49.61,49.62,17900.0,46.0595,46.078,45.9207,45.9299,17900.0
2020-09-30 15:05:00,49.62,49.76,49.62,49.72,11700.0,45.9299,46.0595,45.9299,46.0225,11700.0
2020-09-30 15:10:00,49.71,49.74,49.48,49.49,74324.0,46.0133,46.041,45.8004,45.8096,74324.0
2020-09-30 15:15:00,49.5,49.51,49.37,49.39,58958.0,45.8189,45.8281,45.6985,45.717,58958.0
2020-09-30 15:20:00,49.39,49.41,49.29,49.37,32690.0,45.717,45.7356,45.6245,45.6985,32690.0
2020-09-30 15:25:00,49.37,49.55,49.31,49.52,39862.0,45.6985,45.8651,45.643,45.8374,39862.0
2020-09-30 15:30:00,49.51,49.51,49.38,49.45,28665.0,45.8281,45.8281,45.7078,45.7726,28665.0
2020-09-30 15:35:00,49.45,49.53,49.4,49.48,31396.0,45.7726,45.8466,45.7263,45.8004,31396.0
2020-09-30 15:40:00,49.48,49.58,49.43,49.57,35044.0,45.8004,45.8929,45.7541,45.8837,35044.0
2020-09-30 15:45:00,49.56,49.7,49.52,49.67,50236.0,45.8744,46.004,45.8374,45.9762,50236.0
2020-09-30 15:50:00,49.67,49.73,49.63,49.68,110204.0,45.9762,46.0318,45.9392,45.9855,110204.0
2020-09-30 15:55:00,49.67,49.73,49.63,49.63,176988.0,45.9762,46.0318,45.9392,45.9392,176988.0
2020-10-01 09:30:00,49.98,50.35,49.91,50.25,44306.0,46.2632,46.6057,46.1984,46.5131,44306.0
2020-10-01 09:35:00,50.23,50.34,50.14,50.28,78415.0,46.4946,46.5964,46.4113,46.5409,78415.0
2020-10-01 09:40:00,50.29,50.45,50.26,50.38,85594.0,46.5501,46.6982,46.5223,46.6334,85594.0
2020-10-01 09:45:00,50.4,50.42,50.14,50.22,175477.0,46.6519,46.6705,46.4113,46.4853,175477.0
2020-10-01 09:50:00,50.22,50.25,50.14,50.19,30444.0,46.4853,46.5131,46.4113,46.4576,30444.0
2020-10-01 09:55:00,50.2,50.34,50.18,50.26,17478.0,46.4668,46.5964,46.4483,46.5223,17478.0
2020-10-01 10:00:00,50.21,50.28,50.1,50.18,40579.0,46.4761,46.5409,46.3742,46.4483,40579.0
2020-10-01 10:05:00,50.18,50.18,50.0,50.06,73594.0,46.4483,46.4483,46.2817,46.3372,73594.0
2020-10-01 10:10:00,50.07,50.17,50.03,50.17,20114.0,46.3465,46.439,46.3095,46.439,20114.0
2020-10-01 10:15:00,50.17,50.25,50.11,50.12,116117.0,46.439,46.5131,46.3835,46.3928,116117.0
2020-10-01 10:20:00,50.12,50.25,50.09,50.25,47114.0,46.3928,46.5131,46.365,46.5131,47114.0
2020-10-01 10:25:00,50.23,50.23,50.08,50.19,203061.0,46.4946,46.4946,46.3557,46.4576,203061.0
2020-10-01 10:30:00,50.19,50.36,50.14,50.36,135715.0,46.4576,46.6149,46.4113,46.6149,135715.0
2020-10-01 10:35:00,50.36,50.42,50.35,50.41,58002.0,46.6149,46.6705,46.6057,46.6612,58002.0
2020-10-01 10:40:00,50.41,50.51,50.4,50.5,42064.0,46.6612,46.7538,46.6519,46.7445,42064.0
2020-10-01 10:45:00,50.51,50.51,50.34,50.41,63603.0,46.7538,46.7538,46.5964,46.6612,63603.0
2020-10-01 10:50:00,50.42,50.48,50.35,50.47,26818.0,46.6705,46.726,46.6057,46.7167,26818.0
2020-10-01 10:55:00,50.48,50.48,50.39,50.48,50997.0,46.726,46.726,46.6427,46.726,50997.0
2020-10-01 11:00:00,50.48,50.56,50.39,50.52,46362.0,46.726,46.8,46.6427,46.763,46362.0
2020-10-01 11:05:00,50.51,50.55,50.41,50.44,26645.0,46.7538,46.7908,46.6612,46.689,26645.0
2020-10-01 11:10:00,50.42,50.54,50.36,50.52,30465.0,46.6705,46.7815,46.6149,46.763,30465.0
2020-10-01 11:15:00,50.52,50.59,50.48,50.51,39303.0,46.763,46.8278,46.726,46.7538,39303.0
2020-10-01 11:20:00,50.51,50.62,50.5,50.61,29322.0,46.7538,46.8556,46.7445,46.8463,29322.0
2020-10-01 11:25:00,50.6,50.62,50.56,50.62,37715.0,46.8371,46.8556,46.8,46.8556,37715.0
2020-10-01 11:30:00,50.63,50.68,50.62,50.67,31884.0,46.8648,46.9111,46.8556,46.9019,31884.0
2020-10-01 11:35:00,50.67,50.69,50.6,50.64,40799.0,46.9019,46.9204,46.8371,46.8741,40799.0
2020-10-01 11:40:00,50.65,50.69,50.6,50.68,22231.0,46.8833,46.9204,46.8371,46.9111,22231.0
2020-10-01 11:45:00,50.68,50.69,50.58,50.58,52864.0,46.9111,46.9204,46.8186,46.8186,52864.0
2020-10-01 11:50:00,50.58,50.6,50.52,50.58,50517.0,46.8186,46.8371,46.763,46.8186,50517.0
2020-10-01 11:55:00,50.57,50.64,50.56,50.58,24188.0,46.8093,46.8741,46.8,46.8186,24188.0
2020-10-01 12:00:00,50.58,50.58,50.48,50.57,32762.0,46.8186,46.8186,46.726,46.8093,32762.0
2020-10-01 12:05:00,50.57,50.67,50.57,50.66,5979.0,46.8093,46.9019,46.8093,46.8926,5979.0
2020-10-01 12:10:00,50.65,50.68,50.64,50.67,6297.0,46.8833,46.9111,46.8741,46.9019,6297.0
2020-10-01 12:15:00,50.66,50.74,50.59,50.73,67250.0,46.8926,46.9667,46.8278,46.9574,67250.0
2020-10-01 12:20:00,50.74,50.79,50.72,50.79,51241.0,46.9667,47.0129,46.9481,47.0129,51241.0
2020-10-01 12:25:00,50.79,50.84,50.78,50.84,47369.0,47.0129,47.0592,47.0037,47.0592,47369.0
2020-10-01 12:30:00,50.84,50.85,50.78,50.79,57596.0,47.0592,47.0685,47.0037,47.0129,57596.0
2020-10-01 12:35:00,50.79,50.86,50.76,50.84,48156.0,47.0129,47.0777,46.9852,47.0592,48156.0
2020-10-01 12:40:00,50.82,50.92,50.82,50.92,64361.0,47.0407,47.1333,47.0407,47.1333,64361.0
2020-10-01 12:45:00,50.92,50.93,50.89,50.93,101539.0,47.1333,47.1425,47.1055,47.1425,101539.0
2020-10-01 12:50:00,50.93,50.93,50.89,50.91,38361.0,47.1425,47.1425,47.1055,47.124,38361.0
2020-10-01 12:55:00,50.91,50.92,50.83,50.89,66188.0,47.124,47.1333,47.05,47.1055,66188.0
2020-10-01 13:00:00,50.89,50.96,50.88,50.94,24705.0,47.1055,47.1703,47.0962,47.1518,24705.0
2020-10-01 13:05:00,50.94,51.05,50.94,51.03,13107.0,47.1518,47.2536,47.1518,47.2351,13107.0
2020-10-01 13:10:00,51.03,51.03,50.96,50.96,7509.0,47.2351,47.2351,47.1703,47.1703,7509.0
2020-10-01 13:15:00,50.96,51.04,50.93,51.03,28370.0,47.1703,47.2443,47.1425,47.2351,28370.0
2020-10-01 13:20:00,51.04,51.08,51.02,51.07,48218.0,47.2443,47.2814,47.2258,47.2721,48218.0
2020-10-01 13:25:00,51.06,51.06,50.98,50.99,44493.0,47.2629,47.2629,47.1888,47.1981,44493.0
2020-10-01 13:30:00,51.0,51.03,50.98,51.03,59641.0,47.2073,47.2351,47.1888,47.2351,59641.0
2020-10-01 13:35:00,51.03,51.08,51.02,51.04,46760.0,47.2351,47.2814,47.2258,47.2443,46760.0
2020-10-01 13:40:00,51.03,51.03,50.96,50.96,51570.0,47.2351,47.2351,47.1703,47.1703,51570.0
2020-10-01 13:45:00,50.97,51.0,50.95,50.98,41353.0,47.1795,47.2073,47.161,47.1888,41353.0
2020-10-01 13:50:00,50.98,51.04,50.95,51.04,60404.0,47.1888,47.2443,47.161,47.2443,60404.0
2020-10-01 13:55:00,51.04,51.06,50.87,50.89,70443.0,47.2443,47.2629,47.087,47.1055,70443.0
2020-10-01 14:00:00,50.89,50.98,50.66,50.76,188104.0,47.1055,47.1888,46.8926,46.9852,188104.0
2020-10-01 14:05:00,50.75,50.76,50.56,50.6,95725.0,46.9759,46.9852,46.8,46.8371,95725.0
2020-10-01 14:10:00,50.61,50.68,50.57,50.68,40563.0,46.8463,46.9111,46.8093,46.9111,40563.0
2020-10-01 14:15:00,50.66,50.67,50.57,50.64,43422.0,46.8926,46.9019,46.8093,46.8741,43422.0
2020-10-01 14:20:00,50.64,50.67,50.58,50.67,112934.0,46.8741,46.9019,46.8186,46.9019,112934.0
2020-10-01 14:25:00,50.66,50.9,50.66,50.9,89447.0,46.8926,47.1148,46.8926,47.1148,89447.0
2020-10-01 14:30:00,50.9,50.92,50.86,50.91,35741.0,47.1148,47.1333,47.0777,47.124,35741.0
2020-10-01 14:35:00,50.91,50.93,50.88,50.89,31746.0,47.124,47.1425,47.0962,47.1055,31746.0
2020-10-01 14:40:00,50.89,50.9,50.81,50.88,37797.0,47.1055,47.1148,47.0314,47.0962,37797.0
2020-10-01 14:45:00,50.88,50.88,50.78,50.8,92800.0,47.0962,47.0962,47.0037,47.0222,92800.0
2020-10-01 14:50:00,50.8,50.86,50.8,50.81,100527.0,47.0222,47.0777,47.0222,47.0314,100527.0
2020-10-01 14:55:00,50.81,50.86,50.8,50.81,61294.0,47.0314,47.0777,47.0222,47.0314,61294.0
2020-10-01 15:00:00,50.82,50.93,50.81,50.93,65473.0,47.0407,47.1425,47.0314,47.1425,65473.0
2020-10-01 15:05:00,50.92,50.93,50.86,50.87,55425.0,47.1333,47.1425,47.0777,47.087,55425.0
2020-10-01 15:10:00,50.88,50.94,50.87,50.89,64418.0,47.0962,47.1518,47.087,47.1055,64418.0
2020-10-01 15:15:00,50.89,50.9,50.83,50.87,118117.0,47.1055,47.1148,47.05,47.087,118117.0
2020-10-01 15:20:00,50.87,50.87,50.77,50.81,117365.0,47.087,47.087,46.9944,47.0314,117365.0
2020-10-01 15:25:00,50.8,50.84,50.76,50.8,63894.0,47.0222,47.0592,46.9852,47.0222,63894.0
2020-10-01 15:30:00,50.79,50.85,50.77,50.85,110728.0,47.0129,47.0685,46.9944,47.0685,110728.0
2020-10-01 15:35:00,50.84,50.86,50.79,50.85,94813.0,47.0592,47.0777,47.0129,47.0685,94813.0
2020-10-01 15:40:00,50.85,50.86,50.77,50.78,113350.0,47.0685,47.0777,46.9944,47.0037,113350.0
2020-10-01 15:45:00,50.77,50.82,50.76,50.79,74820.0,46.9944,47.0407,46.9852,47.0129,74820.0
2020-10-01 15:50:00,50.78,50.91,50.78,50.91,66200.0,47.0037,47.124,47.0037,47.124,66200.0
2020-10-01 15:55:00,50.9,51.01,50.87,50.99,112552.0,47.1148,47.2166,47.087,47.1981,112552.0
2020-10-02 09:30:00,49.83,50.2,49.66,50.14,50985.0,46.1243,46.4668,45.967,46.4113,50985.0
2020-10-02 09:35:00,50.14,50.42,50.06,50.38,57193.0,46.4113,46.6705,46.3372,46.6334,57193.0
2020-10-02 09:40:00,50.37,50.37,50.13,50.19,213378.0,46.6242,46.6242,46.402,46.4576,213378.0
2020-10-02 09:45:00,50.18,50.25,50.11,50.22,97289.0,46.4483,46.5131,46.3835,46.4853,97289.0
2020-10-02 09:50:00,50.22,50.23,50.02,50.02,30851.0,46.4853,46.4946,46.3002,46.3002,30851.0
2020-10-02 09:55:00,50.03,50.3,50.03,50.3,37751.0,46.3095,46.5594,46.3095,46.5594,37751.0
2020-10-02 10:00:00,50.31,50.53,50.29,50.52,64831.0,46.5686,46.7723,46.5501,46.763,64831.0
2020-10-02 10:05:00,50.53,50.66,50.53,50.64,16800.0,46.7723,46.8926,46.7723,46.8741,16800.0
2020-10-02 10:10:00,50.65,50.69,50.57,50.57,89577.0,46.8833,46.9204,46.8093,46.8093,89577.0
2020-10-02 10:15:00,50.57,50.6,50.51,50.55,50397.0,46.8093,46.8371,46.7538,46.7908,50397.0
2020-10-02 10:20:00,50.56,50.57,50.47,50.47,44265.0,46.8,46.8093,46.7167,46.7167,44265.0
2020-10-02 10:25:00,50.47,50.59,50.42,50.56,60749.0,46.7167,46.8278,46.6705,46.8,60749.0
2020-10-02 10:30:00,50.54,50.59,50.49,50.57,27721.0,46.7815,46.8278,46.7352,46.8093,27721.0
2020-10-02 10:35:00,50.56,50.58,50.41,50.41,24144.0,46.8,46.8186,46.6612,46.6612,24144.0
2020-10-02 10:40:00,50.41,50.46,50.39,50.41,26954.0,46.6612,46.7075,46.6427,46.6612,26954.0
2020-10-02 10:45:00,50.41,50.61,50.38,50.58,25141.0,46.6612,46.8463,46.6334,46.8186,25141.0
2020-10-02 10:50:00,50.58,50.62,50.53,50.58,27374.0,46.8186,46.8556,46.7723,46.8186,27374.0
2020-10-02 10:55:00,50.59,50.65,50.54,50.55,15750.0,46.8278,46.8833,46.7815,46.7908,15750.0
2020-10-02 11:00:00,50.53,50.61,50.46,50.53,38116.0,46.7723,46.8463,46.7075,46.7723,38116.0
2020-10-02 11:05:00,50.53,50.73,50.51,50.67,20208.0,46.7723,46.9574,46.7538,46.9019,20208.0
2020-10-02 11:10:00,50.68,50.73,50.67,50.71,9439.0,46.9111,46.9574,46.9019,46.9389,9439.0
2020-10-02 11:15:00,50.71,50.84,50.65,50.82,18743.0,46.9389,47.0592,46.8833,47.0407,18743.0
2020-10-02 11:20:00,50.81,50.83,50.76,50.78,12577.0,47.0314,47.05,46.9852,47.0037,12577.0
2020-10-02 11:25:00,50.79,50.8,50.73,50.75,8100.0,47.0129,47.0222,46.9574,46.9759,8100.0
2020-10-02 11:30:00,50.74,50.76,50.62,50.62,19064.0,46.9667,46.9852,46.8556,46.8556,19064.0
2020-10-02 11:35:00,50.63,50.69,50.57,50.57,23672.0,46.8648,46.9204,46.8093,46.8093,23672.0
2020-10-02 11:40:00,50.55,50.64,50.55,50.63,9442.0,46.7908,46.8741,46.7908,46.8648,9442.0
2020-10-02 11:45:00,50.61,50.72,50.6,50.71,12236.0,46.8463,46.9481,46.8371,46.9389,12236.0
2020-10-02 11:50:00,50.71,50.71,50.58,50.58,18607.0,46.9389,46.9389,46.8186,46.8186,18607.0
2020-10-02 11:55:00,50.58,50.58,50.47,50.48,35189.0,46.8186,46.8186,46.7167,46.726,35189.0
2020-10-02 12:00:00,50.48,50.51,50.39,50.4,34500.0,46.726,46.7538,46.6427,46.6519,34500.0
2020-10-02 12:05:00,50.39,50.7,50.33,50.7,51815.0,46.6427,46.9296,46.5871,46.9296,51815.0
2020-10-02 12:10:00,50.7,51.01,50.7,50.89,85959.0,46.9296,47.2166,46.9296,47.1055,85959.0
2020-10-02 12:15:00,50.93,51.19,50.89,51.19,206683.0,47.1425,47.3832,47.1055,47.3832,206683.0
2020-10-02 12:20:00,51.19,51.28,51.07,51.11,303531.0,47.3832,47.4665,47.2721,47.3091,303531.0
2020-10-02 12:25:00,51.12,51.27,51.08,51.08,253024.0,47.3184,47.4572,47.2814,47.2814,253024.0
2020-10-02 12:30:00,51.11,51.14,51.02,51.08,27371.0,47.3091,47.3369,47.2258,47.2814,27371.0
2020-10-02 12:35:00,51.07,51.31,51.07,51.29,65444.0,47.2721,47.4943,47.2721,47.4758,65444.0
2020-10-02 12:40:00,51.28,51.28,51.19,51.26,25510.0,47.4665,47.4665,47.3832,47.448,25510.0
2020-10-02 12:45:00,51.27,51.28,51.16,51.2,25571.0,47.4572,47.4665,47.3554,47.3924,25571.0
2020-10-02 12:50:00,51.2,51.21,51.13,51.15,196792.0,47.3924,47.4017,47.3277,47.3462,196792.0
2020-10-02 12:55:00,51.14,51.2,51.09,51.09,30422.0,47.3369,47.3924,47.2906,47.2906,30422.0
2020-10-02 13:00:00,51.09,51.15,51.05,51.08,26120.0,47.2906,47.3462,47.2536,47.2814,26120.0
2020-10-02 13:05:00,51.05,51.06,50.96,51.0,21868.0,47.2536,47.2629,47.1703,47.2073,21868.0
2020-10-02 13:10:00,51.01,51.11,50.98,51.04,20612.0,47.2166,47.3091,47.1888,47.2443,20612.0
2020-10-02 13:15:00,51.05,51.14,51.04,51.11,167191.0,47.2536,47.3369,47.2443,47.3091,167191.0
2020-10-02 13:20:00,51.11,51.19,51.09,51.19,10759.0,47.3091,47.3832,47.2906,47.3832,10759.0
2020-10-02 13:25:00,51.19,51.19,51.11,51.11,66848.0,47.3832,47.3832,47.3091,47.3091,66848.0
2020-10-02 13:30:00,51.12,51.14,50.96,50.96,24511.0,47.3184,47.3369,47.1703,47.1703,24511.0
2020-10-02 13:35:00,50.97,51.16,50.97,51.15,164295.0,47.1795,47.3554,47.1795,47.3462,164295.0
2020-10-02 13:40:00,51.16,51.16,50.88,50.89,49846.0,47.3554,47.3554,47.0962,47.1055,49846.0
2020-10-02 13:45:00,50.87,50.95,50.82,50.86,28167.0,47.087,47.161,47.0407,47.0777,28167.0
2020-10-02 13:50:00,50.86,50.87,50.8,50.83,8154.0,47.0777,47.087,47.0222,47.05,8154.0
2020-10-02 13:55:00,50.83,50.91,50.81,50.88,4900.0,47.05,47.124,47.0314,47.0962,4900.0
2020-10-02 14:00:00,50.87,51.01,50.87,50.99,20324.0,47.087,47.2166,47.087,47.1981,20324.0
2020-10-02 14:05:00,51.0,51.1,50.99,51.08,186227.0,47.2073,47.2999,47.1981,47.2814,186227.0
2020-10-02 14:10:00,51.08,51.11,51.05,51.08,29466.0,47.2814,47.3091,47.2536,47.2814,29466.0
2020-10-02 14:15:00,51.09,51.16,51.09,51.15,11509.0,47.2906,47.3554,47.2906,47.3462,11509.0
2020-10-02 14:20:00,51.15,51.16,51.1,51.16,24222.0,47.3462,47.3554,47.2999,47.3554,24222.0
2020-10-02 14:25:00,51.15,51.15,51.11,51.11,4700.0,47.3462,47.3462,47.3091,47.3091,4700.0
2020-10-02 14:30:00,51.12,51.15,51.06,51.14,7876.0,47.3184,47.3462,47.2629,47.3369,7876.0
2020-10-02 14:35:00,51.13,51.15,51.09,51.09,10004.0,47.3277,47.3462,47.2906,47.2906,10004.0
2020-10-02 14:40:00,51.09,51.19,51.07,51.17,17287.0,47.2906,47.3832,47.2721,47.3647,17287.0
2020-10-02 14:45:00,51.17,51.24,51.12,51.2,20029.0,47.3647,47.4295,47.3184,47.3924,20029.0
2020-10-02 14:50:00,51.18,51.18,51.1,51.14,27599.0,47.3739,47.3739,47.2999,47.3369,27599.0
2020-10-02 14:55:00,51.14,51.26,51.14,51.22,37890.0,47.3369,47.448,47.3369,47.411,37890.0
2020-10-02 15:00:00,51.22,51.22,51.08,51.15,41600.0,47.411,47.411,47.2814,47.3462,41600.0
2020-10-02 15:05:00,51.14,51.18,51.1,51.17,30959.0,47.3369,47.3739,47.2999,47.3647,30959.0
2020-10-02 15:10:00,51.16,51.29,51.04,51.11,57041.0,47.3554,47.4758,47.2443,47.3091,57041.0
2020-10-02 15:15:00,51.09,51.2,51.07,51.19,36482.0,47.2906,47.3924,47.2721,47.3832,36482.0
2020-10-02 15:20:00,51.18,51.29,51.17,51.28,41002.0,47.3739,47.4758,47.3647,47.4665,41002.0
2020-10-02 15:25:00,51.28,51.36,51.27,51.34,41100.0,47.4665,47.5405,47.4572,47.522,41100.0
2020-10-02 15:30:00,51.35,51.41,51.32,51.39,44407.0,47.5313,47.5868,47.5035,47.5683,44407.0
2020-10-02 15:35:00,51.38,51.41,51.34,51.37,72721.0,47.5591,47.5868,47.522,47.5498,72721.0
2020-10-02 15:40:00,51.38,51.42,51.3,51.4,84590.0,47.5591,47.5961,47.485,47.5776,84590.0
2020-10-02 15:45:00,51.39,51.46,51.34,51.44,47135.0,47.5683,47.6331,47.522,47.6146,47135.0
2020-10-02 15:50:00,51.45,51.45,51.35,51.36,70207.0,47.6239,47.6239,47.5313,47.5405,70207.0
2020-10-02 15:55:00,51.37,51.41,51.26,51.28,126836.0,47.5498,47.5868,47.448,47.4665,126836.0
2020-10-05 09:30:00,51.63,52.17,51.63,52.12,45900.0,47.7905,48.2903,47.7905,48.244,45900.0
2020-10-05 09:35:00,52.13,52.13,51.87,52.03,56222.0,48.2533,48.2533,48.0126,48.1607,56222.0
2020-10-05 09:40:00,52.05,52.11,51.99,52.08,236223.0,48.1792,48.2348,48.1237,48.207,236223.0
2020-10-05 09:45:00,52.09,52.16,52.05,52.15,107352.0,48.2163,48.2811,48.1792,48.2718,107352.0
2020-10-05 09:50:00,52.16,52.26,52.13,52.21,140661.0,48.2811,48.3736,48.2533,48.3273,140661.0
2020-10-05 09:55:00,52.2,52.22,52.14,52.16,26143.0,48.3181,48.3366,48.2625,48.2811,26143.0
2020-10-05 10:00:00,52.19,52.28,52.17,52.18,120298.0,48.3088,48.3921,48.2903,48.2996,120298.0
2020-10-05 10:05:00,52.19,52.21,52.03,52.05,130634.0,48.3088,48.3273,48.1607,48.1792,130634.0
2020-10-05 10:10:00,52.06,52.06,51.98,52.06,23078.0,48.1885,48.1885,48.1144,48.1885,23078.0
2020-10-05 10:15:00,52.07,52.16,52.07,52.15,66936.0,48.1977,48.2811,48.1977,48.2718,66936.0
2020-10-05 10:20:00,52.16,52.2,52.05,52.11,23550.0,48.2811,48.3181,48.1792,48.2348,23550.0
2020-10-05 10:25:00,52.11,52.18,52.08,52.08,20300.0,48.2348,48.2996,48.207,48.207,20300.0
2020-10-05 10:30:00,52.09,52.13,52.05,52.06,48508.0,48.2163,48.2533,48.1792,48.1885,48508.0
2020-10-05 10:35:00,52.06,52.15,51.99,52.0,113842.0,48.1885,48.2718,48.1237,48.133,113842.0
2020-10-05 10:40:00,52.0,52.08,52.0,52.05,45640.0,48.133,48.207,48.133,48.1792,45640.0
2020-10-05 10:45:00,52.04,52.11,52.02,52.1,92420.0,48.17,48.2348,48.1515,48.2255,92420.0
2020-10-05 10:50:00,52.1,52.12,52.07,52.08,54433.0,48.2255,48.244,48.1977,48.207,54433.0
2020-10-05 10:55:00,52.09,52.12,51.99,52.02,42362.0,48.2163,48.244,48.1237,48.1515,42362.0
2020-10-05 11:00:00,52.02,52.12,52.0,52.11,24878.0,48.1515,48.244,48.133,48.2348,24878.0
2020-10-05 11:05:00,52.11,52.12,52.05,52.09,23806.0,48.2348,48.244,48.1792,48.2163,23806.0
2020-10-05 11:10:00,52.09,52.13,52.06,52.06,69773.0,48.2163,48.2533,48.1885,48.1885,69773.0
2020-10-05 11:15:00,52.07,52.18,52.06,52.17,23723.0,48.1977,48.2996,48.1885,48.2903,23723.0
2020-10-05 11:20:00,52.17,52.19,52.12,52.15,15190.0,48.2903,48.3088,48.244,48.2718,15190.0
2020-10-05 11:25:00,52.15,52.17,52.08,52.08,14923.0,48.2718,48.2903,48.207,48.207,14923.0
2020-10-05 11:30:00,52.08,52.08,52.02,52.02,10504.0,48.207,48.207,48.1515,48.1515,10504.0
2020-10-05 11:35:00,52.03,52.05,51.92,51.93,8540.0,48.1607,48.1792,48.0589,48.0682,8540.0
2020-10-05 11:40:00,51.93,51.99,51.9,51.99,13620.0,48.0682,48.1237,48.0404,48.1237,13620.0
2020-10-05 11:45:00,52.0,52.09,51.97,52.06,11664.0,48.133,48.2163,48.1052,48.1885,11664.0
2020-10-05 11:50:00,52.06,52.17,52.05,52.14,11885.0,48.1885,48.2903,48.1792,48.2625,11885.0
2020-10-05 11:55:00,52.15,52.18,52.11,52.14,22273.0,48.2718,48.2996,48.2348,48.2625,22273.0
2020-10-05 12:00:00,52.15,52.15,52.09,52.1,9408.0,48.2718,48.2718,48.2163,48.2255,9408.0
2020-10-05 12:05:00,52.09,52.17,52.09,52.16,6016.0,48.2163,48.2903,48.2163,48.2811,6016.0
2020-10-05 12:10:00,52.15,52.19,52.14,52.14,9761.0,48.2718,48.3088,48.2625,48.2625,9761.0
2020-10-05 12:15:00,52.14,52.16,52.12,52.16,8266.0,48.2625,48.2811,48.244,48.2811,8266.0
2020-10-05 12:20:00,52.16,52.18,52.12,52.18,12473.0,48.2811,48.2996,48.244,48.2996,12473.0
2020-10-05 12:25:00,52.18,52.23,52.17,52.19,19715.0,48.2996,48.3458,48.2903,48.3088,19715.0
2020-10-05 12:30:00,52.19,52.19,52.14,52.18,55510.0,48.3088,48.3088,48.2625,48.2996,55510.0
2020-10-05 12:35:00,52.19,52.25,52.18,52.24,25620.0,48.3088,48.3644,48.2996,48.3551,25620.0
2020-10-05 12:40:00,52.25,52.35,52.24,52.34,76217.0,48.3644,48.4569,48.3551,48.4477,76217.0
2020-10-05 12:45:00,52.33,52.35,52.29,52.33,42058.0,48.4384,48.4569,48.4014,48.4384,42058.0
2020-10-05 12:50:00,52.34,52.39,52.31,52.39,57680.0,48.4477,48.4939,48.4199,48.4939,57680.0
2020-10-05 12:55:00,52.39,52.43,52.37,52.42,64336.0,48.4939,48.531,48.4754,48.5217,64336.0
2020-10-05 13:00:00,52.42,52.44,52.39,52.41,54260.0,48.5217,48.5402,48.4939,48.5125,54260.0
2020-10-05 13:05:00,52.41,52.42,52.36,52.37,83878.0,48.5125,48.5217,48.4662,48.4754,83878.0
2020-10-05 13:10:00,52.36,52.42,52.36,52.42,23199.0,48.4662,48.5217,48.4662,48.5217,23199.0
2020-10-05 13:15:00,52.41,52.42,52.37,52.39,25206.0,48.5125,48.5217,48.4754,48.4939,25206.0
2020-10-05 13:20:00,52.39,52.42,52.35,52.41,38413.0,48.4939,48.5217,48.4569,48.5125,38413.0
2020-10-05 13:25:00,52.41,52.5,52.41,52.49,49569.0,48.5125,48.5958,48.5125,48.5865,49569.0
2020-10-05 13:30:00,52.49,52.5,52.44,52.47,17925.0,48.5865,48.5958,48.5402,48.568,17925.0
2020-10-05 13:35:00,52.47,52.52,52.46,52.5,20398.0,48.568,48.6143,48.5587,48.5958,20398.0
2020-10-05 13:40:00,52.5,52.5,52.46,52.48,21022.0,48.5958,48.5958,48.5587,48.5773,21022.0
2020-10-05 13:45:00,52.48,52.49,52.37,52.38,23046.0,48.5773,48.5865,48.4754,48.4847,23046.0
2020-10-05 13:50:00,52.38,52.39,52.35,52.37,25315.0,48.4847,48.4939,48.4569,48.4754,25315.0
2020-10-05 13:55:00,52.37,52.38,52.32,52.33,23747.0,48.4754,48.4847,48.4292,48.4384,23747.0
2020-10-05 14:00:00,52.33,52.33,52.25,52.27,24005.0,48.4384,48.4384,48.3644,48.3829,24005.0
2020-10-05 14:05:00,52.27,52.35,52.27,52.35,16056.0,48.3829,48.4569,48.3829,48.4569,16056.0
2020-10-05 14:10:00,52.35,52.36,52.31,52.36,12430.0,48.4569,48.4662,48.4199,48.4662,12430.0
2020-10-05 14:15:00,52.37,52.42,52.36,52.41,14508.0,48.4754,48.5217,48.4662,48.5125,14508.0
2020-10-05 14:20:00,52.42,52.51,52.41,52.48,25638.0,48.5217,48.605,48.5125,48.5773,25638.0
2020-10-05 14:25:00,52.48,52.49,52.39,52.46,20023.0,48.5773,48.5865,48.4939,48.5587,20023.0
2020-10-05 14:30:00,52.46,52.52,52.46,52.49,21668.0,48.5587,48.6143,48.5587,48.5865,21668.0
2020-10-05 14:35:00,52.5,52.55,52.48,52.52,28957.0,48.5958,48.6421,48.5773,48.6143,28957.0
2020-10-05 14:40:00,52.51,52.59,52.48,52.58,146813.0,48.605,48.6791,48.5773,48.6698,146813.0
2020-10-05 14:45:00,52.58,52.61,52.55,52.55,140019.0,48.6698,48.6976,48.6421,48.6421,140019.0
2020-10-05 14:50:00,52.55,52.59,52.53,52.55,43746.0,48.6421,48.6791,48.6235,48.6421,43746.0
2020-10-05 14:55:00,52.55,52.68,52.54,52.67,59341.0,48.6421,48.7624,48.6328,48.7531,59341.0
2020-10-05 15:00:00,52.66,52.67,52.6,52.64,45954.0,48.7439,48.7531,48.6883,48.7254,45954.0
2020-10-05 15:05:00,52.64,52.67,52.62,52.67,27186.0,48.7254,48.7531,48.7068,48.7531,27186.0
2020-10-05 15:10:00,52.67,52.69,52.64,52.66,61451.0,48.7531,48.7716,48.7254,48.7439,61451.0
2020-10-05 15:15:00,52.66,52.75,52.65,52.72,287515.0,48.7439,48.8272,48.7346,48.7994,287515.0
2020-10-05 15:20:00,52.72,52.78,52.69,52.77,213122.0,48.7994,48.8549,48.7716,48.8457,213122.0
2020-10-05 15:25:00,52.77,52.83,52.75,52.83,107661.0,48.8457,48.9012,48.8272,48.9012,107661.0
2020-10-05 15:30:00,52.83,52.83,52.76,52.78,53308.0,48.9012,48.9012,48.8364,48.8549,53308.0
2020-10-05 15:35:00,52.77,52.8,52.74,52.77,153273.0,48.8457,48.8735,48.8179,48.8457,153273.0
2020-10-05 15:40:00,52.77,52.78,52.76,52.77,201460.0,48.8457,48.8549,48.8364,48.8457,201460.0
2020-10-05 15:45:00,52.78,52.79,52.75,52.79,104975.0,48.8549,48.8642,48.8272,48.8642,104975.0
2020-10-05 15:50:00,52.78,52.8,52.76,52.78,145077.0,48.8549,48.8735,48.8364,48.8549,145077.0
2020-10-05 15:55:00,52.77,52.78,52.73,52.77,225158.0,48.8457,48.8549,48.8087,48.8457,225158.0
2020-10-06 09:30:00,53.06,53.3,53.02,53.2,19511.0,49.1141,49.3363,49.0771,49.2437,19511.0
2020-10-06 09:35:00,53.21,53.26,53.03,53.08,41221.0,49.253,49.2993,49.0864,49.1326,41221.0
2020-10-06 09:40:00,53.07,53.1,52.92,53.05,20527.0,49.1234,49.1511,48.9845,49.1049,20527.0
2020-10-06 09:45:00,53.04,53.04,52.93,53.02,11184.0,49.0956,49.0956,48.9938,49.0771,11184.0
2020-10-06 09:50:00,53.0,53.03,52.94,52.94,39496.0,49.0586,49.0864,49.003,49.003,39496.0
2020-10-06 09:55:00,52.95,52.96,52.86,52.94,17380.0,49.0123,49.0216,48.929,49.003,17380.0
2020-10-06 10:00:00,52.92,53.0,52.92,52.98,12241.0,48.9845,49.0586,48.9845,49.0401,12241.0
2020-10-06 10:05:00,52.98,53.03,52.94,53.02,6049.0,49.0401,49.0864,49.003,49.0771,6049.0
2020-10-06 10:10:00,53.01,53.18,53.01,53.09,9820.0,49.0678,49.2252,49.0678,49.1419,9820.0
2020-10-06 10:15:00,53.09,53.13,53.06,53.07,8228.0,49.1419,49.1789,49.1141,49.1234,8228.0
2020-10-06 10:20:00,53.07,53.08,53.02,53.07,15560.0,49.1234,49.1326,49.0771,49.1234,15560.0
2020-10-06 10:25:00,53.08,53.17,53.04,53.17,33436.0,49.1326,49.2159,49.0956,49.2159,33436.0
2020-10-06 10:30:00,53.17,53.19,53.1,53.12,34614.0,49.2159,49.2345,49.1511,49.1697,34614.0
2020-10-06 10:35:00,53.12,53.17,53.06,53.08,12922.0,49.1697,49.2159,49.1141,49.1326,12922.0
2020-10-06 10:40:00,53.08,53.17,52.88,52.93,16534.0,49.1326,49.2159,48.9475,48.9938,16534.0
2020-10-06 10:45:00,52.93,53.06,52.91,53.02,18712.0,48.9938,49.1141,48.9753,49.0771,18712.0
2020-10-06 10:50:00,53.03,53.11,53.02,53.02,17534.0,49.0864,49.1604,49.0771,49.0771,17534.0
2020-10-06 10:55:00,53.02,53.02,52.95,53.0,15343.0,49.0771,49.0771,49.0123,49.0586,15343.0
2020-10-06 11:00:00,53.0,53.04,52.98,53.01,72023.0,49.0586,49.0956,49.0401,49.0678,72023.0
2020-10-06 11:05:00,53.01,53.01,52.94,52.96,16530.0,49.0678,49.0678,49.003,49.0216,16530.0
2020-10-06 11:10:00,52.96,53.02,52.92,53.0,46780.0,49.0216,49.0771,48.9845,49.0586,46780.0
2020-10-06 11:15:00,53.0,53.0,52.92,52.98,36628.0,49.0586,49.0586,48.9845,49.0401,36628.0
2020-10-06 11:20:00,52.97,53.04,52.92,52.94,23735.0,49.0308,49.0956,48.9845,49.003,23735.0
2020-10-06 11:25:00,52.94,53.01,52.91,53.0,117295.0,49.003,49.0678,48.9753,49.0586,117295.0
2020-10-06 11:30:00,53.01,53.01,52.91,52.96,20139.0,49.0678,49.0678,48.9753,49.0216,20139.0
2020-10-06 11:35:00,52.96,53.04,52.95,53.03,36127.0,49.0216,49.0956,49.0123,49.0864,36127.0
2020-10-06 11:40:00,53.03,53.08,53.01,53.06,38218.0,49.0864,49.1326,49.0678,49.1141,38218.0
2020-10-06 11:45:00,53.08,53.09,53.0,53.0,16110.0,49.1326,49.1419,49.0586,49.0586,16110.0
2020-10-06 11:50:00,53.0,53.0,52.89,52.96,12102.0,49.0586,49.0586,48.9568,49.0216,12102.0
2020-10-06 11:55:00,52.96,52.99,52.95,52.95,8894.0,49.0216,49.0493,49.0123,49.0123,8894.0
2020-10-06 12:00:00,52.95,52.99,52.91,52.96,9212.0,49.0123,49.0493,48.9753,49.0216,9212.0
2020-10-06 12:05:00,52.95,53.01,52.93,52.97,4600.0,49.0123,49.0678,48.9938,49.0308,4600.0
2020-10-06 12:10:00,52.96,52.96,52.91,52.94,6873.0,49.0216,49.0216,48.9753,49.003,6873.0
2020-10-06 12:15:00,52.95,52.97,52.91,52.97,10696.0,49.0123,49.0308,48.9753,49.0308,10696.0
2020-10-06 12:20:00,52.98,53.08,52.98,53.06,11357.0,49.0401,49.1326,49.0401,49.1141,11357.0
2020-10-06 12:25:00,53.07,53.07,53.03,53.04,7106.0,49.1234,49.1234,49.0864,49.0956,7106.0
2020-10-06 12:30:00,53.03,53.07,53.01,53.07,7602.0,49.0864,49.1234,49.0678,49.1234,7602.0
2020-10-06 12:35:00,53.06,53.1,53.06,53.1,6383.0,49.1141,49.1511,49.1141,49.1511,6383.0
2020-10-06 12:40:00,53.11,53.13,53.1,53.11,7420.0,49.1604,49.1789,49.1511,49.1604,7420.0
2020-10-06 12:45:00,53.12,53.16,53.1,53.16,33169.0,49.1697,49.2067,49.1511,49.2067,33169.0
2020-10-06 12:50:00,53.16,53.19,53.15,53.18,26233.0,49.2067,49.2345,49.1974,49.2252,26233.0
2020-10-06 12:55:00,53.17,53.2,53.16,53.17,18953.0,49.2159,49.2437,49.2067,49.2159,18953.0
2020-10-06 13:00:00,53.18,53.21,53.18,53.19,8813.0,49.2252,49.253,49.2252,49.2345,8813.0
2020-10-06 13:05:00,53.2,53.26,53.19,53.26,18001.0,49.2437,49.2993,49.2345,49.2993,18001.0
2020-10-06 13:10:00,53.26,53.27,53.23,53.24,7390.0,49.2993,49.3085,49.2715,49.2807,7390.0
2020-10-06 13:15:00,53.25,53.25,53.19,53.21,13028.0,49.29,49.29,49.2345,49.253,13028.0
2020-10-06 13:20:00,53.21,53.22,53.17,53.17,15077.0,49.253,49.2622,49.2159,49.2159,15077.0
2020-10-06 13:25:00,53.17,53.19,53.15,53.16,13639.0,49.2159,49.2345,49.1974,49.2067,13639.0
2020-10-06 13:30:00,53.15,53.21,53.14,53.2,6350.0,49.1974,49.253,49.1882,49.2437,6350.0
2020-10-06 13:35:00,53.2,53.23,53.18,53.22,8554.0,49.2437,49.2715,49.2252,49.2622,8554.0
2020-10-06 13:40:00,53.21,53.25,53.2,53.21,19134.0,49.253,49.29,49.2437,49.253,19134.0
2020-10-06 13:45:00,53.23,53.23,53.15,53.17,8706.0,49.2715,49.2715,49.1974,49.2159,8706.0
2020-10-06 13:50:00,53.18,53.24,53.18,53.21,5456.0,49.2252,49.2807,49.2252,49.253,5456.0
2020-10-06 13:55:00,53.22,53.23,53.17,53.17,11379.0,49.2622,49.2715,49.2159,49.2159,11379.0
2020-10-06 14:00:00,53.17,53.19,53.15,53.16,6621.0,49.2159,49.2345,49.1974,49.2067,6621.0
2020-10-06 14:05:00,53.16,53.21,53.14,53.14,8281.0,49.2067,49.253,49.1882,49.1882,8281.0
2020-10-06 14:10:00,53.15,53.2,53.13,53.19,16523.0,49.1974,49.2437,49.1789,49.2345,16523.0
2020-10-06 14:15:00,53.2,53.22,53.18,53.18,25657.0,49.2437,49.2622,49.2252,49.2252,25657.0
2020-10-06 14:20:00,53.2,53.24,53.19,53.21,5215.0,49.2437,49.2807,49.2345,49.253,5215.0
2020-10-06 14:25:00,53.22,53.24,53.18,53.19,6165.0,49.2622,49.2807,49.2252,49.2345,6165.0
2020-10-06 14:30:00,53.21,53.23,53.18,53.2,6138.0,49.253,49.2715,49.2252,49.2437,6138.0
2020-10-06 14:35:00,53.2,53.28,53.19,53.24,7442.0,49.2437,49.3178,49.2345,49.2807,7442.0
2020-10-06 14:40:00,53.23,53.31,53.23,53.3,6110.0,49.2715,49.3455,49.2715,49.3363,6110.0
2020-10-06 14:45:00,53.3,53.33,52.95,52.98,64334.0,49.3363,49.364,49.0123,49.0401,64334.0
2020-10-06 14:50:00,52.95,52.95,52.26,52.26,117359.0,49.0123,49.0123,48.3736,48.3736,117359.0
2020-10-06 14:55:00,52.25,52.31,51.86,52.19,538153.0,48.3644,48.4199,48.0034,48.3088,538153.0
2020-10-06 15:00:00,52.2,52.2,51.88,51.92,444673.0,48.3181,48.3181,48.0219,48.0589,444673.0
2020-10-06 15:05:00,51.91,51.93,51.54,51.76,351138.0,48.0496,48.0682,47.7072,47.9108,351138.0
2020-10-06 15:10:00,51.76,52.05,51.69,52.05,417579.0,47.9108,48.1792,47.846,48.1792,417579.0
2020-10-06 15:15:00,52.05,52.06,51.88,51.88,91174.0,48.1792,48.1885,48.0219,48.0219,91174.0
2020-10-06 15:20:00,51.89,51.93,51.82,51.84,134701.0,48.0311,48.0682,47.9663,47.9849,134701.0
2020-10-06 15:25:00,51.84,52.02,51.8,52.02,72611.0,47.9849,48.1515,47.9478,48.1515,72611.0
2020-10-06 15:30:00,52.02,52.31,51.98,52.3,179606.0,48.1515,48.4199,48.1144,48.4106,179606.0
2020-10-06 15:35:00,52.3,52.32,52.14,52.14,270609.0,48.4106,48.4292,48.2625,48.2625,270609.0
2020-10-06 15:40:00,52.14,52.17,51.98,52.02,227010.0,48.2625,48.2903,48.1144,48.1515,227010.0
2020-10-06 15:45:00,52.02,52.03,51.83,51.89,223965.0,48.1515,48.1607,47.9756,48.0311,223965.0
2020-10-06 15:50:00,51.89,51.89,51.68,51.76,192192.0,48.0311,48.0311,47.8367,47.9108,192192.0
2020-10-06 15:55:00,51.77,51.86,51.72,51.73,280914.0,47.9201,48.0034,47.8738,47.883,280914.0
2020-10-07 09:30:00,52.5,52.97,52.48,52.91,74706.0,48.5958,49.0308,48.5773,48.9753,74706.0
2020-10-07 09:35:00,52.93,53.03,52.84,52.91,118764.0,48.9938,49.0864,48.9105,48.9753,118764.0
2020-10-07 09:40:00,52.9,53.08,52.88,53.0,110363.0,48.966,49.1326,48.9475,49.0586,110363.0
2020-10-07 09:45:00,53.0,53.05,52.98,52.99,86435.0,49.0586,49.1049,49.0401,49.0493,86435.0
2020-10-07 09:50:00,52.98,53.06,52.9,53.05,46498.0,49.0401,49.1141,48.966,49.1049,46498.0
2020-10-07 09:55:00,53.06,53.1,52.97,53.0,25117.0,49.1141,49.1511,49.0308,49.0586,25117.0
2020-10-07 10:00:00,52.99,53.01,52.82,52.87,17530.0,49.0493,49.0678,48.892,48.9383,17530.0
2020-10-07 10:05:00,52.87,53.01,52.81,52.99,31929.0,48.9383,49.0678,48.8827,49.0493,31929.0
2020-10-07 10:10:00,53.0,53.0,52.84,52.91,48209.0,49.0586,49.0586,48.9105,48.9753,48209.0
2020-10-07 10:15:00,52.92,53.0,52.91,53.0,16621.0,48.9845,49.0586,48.9753,49.0586,16621.0
2020-10-07 10:20:00,53.0,53.09,52.98,53.06,61747.0,49.0586,49.1419,49.0401,49.1141,61747.0
2020-10-07 10:25:00,53.06,53.16,53.03,53.16,16302.0,49.1141,49.2067,49.0864,49.2067,16302.0
2020-10-07 10:30:00,53.16,53.26,53.13,53.16,56542.0,49.2067,49.2993,49.1789,49.2067,56542.0
2020-10-07 10:35:00,53.15,53.16,53.07,53.07,11663.0,49.1974,49.2067,49.1234,49.1234,11663.0
2020-10-07 10:40:00,53.08,53.14,53.05,53.14,118109.0,49.1326,49.1882,49.1049,49.1882,118109.0
2020-10-07 10:45:00,53.16,53.21,53.13,53.21,36965.0,49.2067,49.253,49.1789,49.253,36965.0
2020-10-07 10:50:00,53.21,53.3,53.2,53.25,89695.0,49.253,49.3363,49.2437,49.29,89695.0
2020-10-07 10:55:00,53.24,53.24,53.16,53.16,19537.0,49.2807,49.2807,49.2067,49.2067,19537.0
2020-10-07 11:00:00,53.17,53.22,53.16,53.19,14543.0,49.2159,49.2622,49.2067,49.2345,14543.0
2020-10-07 11:05:00,53.19,53.24,53.14,53.14,18431.0,49.2345,49.2807,49.1882,49.1882,18431.0
2020-10-07 11:10:00,53.14,53.23,53.14,53.21,13731.0,49.1882,49.2715,49.1882,49.253,13731.0
2020-10-07 11:15:00,53.19,53.2,53.12,53.15,14085.0,49.2345,49.2437,49.1697,49.1974,14085.0
2020-10-07 11:20:00,53.14,53.14,53.07,53.11,6553.0,49.1882,49.1882,49.1234,49.1604,6553.0
2020-10-07 11:25:00,53.12,53.15,53.06,53.14,11456.0,49.1697,49.1974,49.1141,49.1882,11456.0
2020-10-07 11:30:00,53.14,53.21,53.13,53.21,19395.0,49.1882,49.253,49.1789,49.253,19395.0
2020-10-07 11:35:00,53.2,53.2,53.15,53.18,26131.0,49.2437,49.2437,49.1974,49.2252,26131.0
2020-10-07 11:40:00,53.18,53.26,53.18,53.25,18342.0,49.2252,49.2993,49.2252,49.29,18342.0
2020-10-07 11:45:00,53.25,53.3,53.22,53.27,9979.0,49.29,49.3363,49.2622,49.3085,9979.0
2020-10-07 11:50:00,53.28,53.3,53.24,53.25,29512.0,49.3178,49.3363,49.2807,49.29,29512.0
2020-10-07 11:55:00,53.26,53.28,53.14,53.15,46312.0,49.2993,49.3178,49.1882,49.1974,46312.0
2020-10-07 12:00:00,53.15,53.19,53.11,53.11,32670.0,49.1974,49.2345,49.1604,49.1604,32670.0
2020-10-07 12:05:00,53.11,53.11,53.05,53.05,27062.0,49.1604,49.1604,49.1049,49.1049,27062.0
2020-10-07 12:10:00,53.06,53.09,53.05,53.07,6351.0,49.1141,49.1419,49.1049,49.1234,6351.0
2020-10-07 12:15:00,53.07,53.09,53.06,53.07,7225.0,49.1234,49.1419,49.1141,49.1234,7225.0
2020-10-07 12:20:00,53.07,53.09,53.04,53.09,6058.0,49.1234,49.1419,49.0956,49.1419,6058.0
2020-10-07 12:25:00,53.1,53.11,52.9,53.01,25733.0,49.1511,49.1604,48.966,49.0678,25733.0
2020-10-07 12:30:00,53.0,53.09,53.0,53.06,10058.0,49.0586,49.1419,49.0586,49.1141,10058.0
2020-10-07 12:35:00,53.04,53.04,52.98,52.98,9370.0,49.0956,49.0956,49.0401,49.0401,9370.0
2020-10-07 12:40:00,52.98,53.02,52.98,53.0,11759.0,49.0401,49.0771,49.0401,49.0586,11759.0
2020-10-07 12:45:00,53.0,53.07,52.99,53.07,37080.0,49.0586,49.1234,49.0493,49.1234,37080.0
2020-10-07 12:50:00,53.06,53.06,53.02,53.03,4600.0,49.1141,49.1141,49.0771,49.0864,4600.0
2020-10-07 12:55:00,53.04,53.11,53.04,53.11,62124.0,49.0956,49.1604,49.0956,49.1604,62124.0
2020-10-07 13:00:00,53.11,53.13,53.07,53.12,12859.0,49.1604,49.1789,49.1234,49.1697,12859.0
2020-10-07 13:05:00,53.11,53.11,53.04,53.06,47524.0,49.1604,49.1604,49.0956,49.1141,47524.0
2020-10-07 13:10:00,53.07,53.07,53.0,53.0,70320.0,49.1234,49.1234,49.0586,49.0586,70320.0
2020-10-07 13:15:00,53.0,53.09,53.0,53.09,13385.0,49.0586,49.1419,49.0586,49.1419,13385.0
2020-10-07 13:20:00,53.08,53.11,53.07,53.1,8100.0,49.1326,49.1604,49.1234,49.1511,8100.0
2020-10-07 13:25:00,53.1,53.14,53.1,53.12,82885.0,49.1511,49.1882,49.1511,49.1697,82885.0
2020-10-07 13:30:00,53.12,53.15,53.07,53.1,51834.0,49.1697,49.1974,49.1234,49.1511,51834.0
2020-10-07 13:35:00,53.1,53.1,53.07,53.1,7081.0,49.1511,49.1511,49.1234,49.1511,7081.0
2020-10-07 13:40:00,53.11,53.18,53.08,53.16,15544.0,49.1604,49.2252,49.1326,49.2067,15544.0
2020-10-07 13:45:00,53.16,53.16,53.12,53.15,13050.0,49.2067,49.2067,49.1697,49.1974,13050.0
2020-10-07 13:50:00,53.14,53.22,53.14,53.2,19121.0,49.1882,49.2622,49.1882,49.2437,19121.0
2020-10-07 13:55:00,53.2,53.22,53.06,53.06,8412.0,49.2437,49.2622,49.1141,49.1141,8412.0
2020-10-07 14:00:00,53.06,53.12,53.05,53.07,18289.0,49.1141,49.1697,49.1049,49.1234,18289.0
2020-10-07 14:05:00,53.06,53.07,52.97,53.0,28959.0,49.1141,49.1234,49.0308,49.0586,28959.0
2020-10-07 14:10:00,53.01,53.05,52.97,52.98,13582.0,49.0678,49.1049,49.0308,49.0401,13582.0
2020-10-07 14:15:00,52.99,53.04,52.96,53.04,10660.0,49.0493,49.0956,49.0216,49.0956,10660.0
2020-10-07 14:20:00,53.04,53.11,53.01,53.11,19521.0,49.0956,49.1604,49.0678,49.1604,19521.0
2020-10-07 14:25:00,53.11,53.12,53.06,53.08,22271.0,49.1604,49.1697,49.1141,49.1326,22271.0
2020-10-07 14:30:00,53.07,53.1,53.06,53.08,30641.0,49.1234,49.1511,49.1141,49.1326,30641.0
2020-10-07 14:35:00,53.08,53.12,53.07,53.07,15135.0,49.1326,49.1697,49.1234,49.1234,15135.0
2020-10-07 14:40:00,53.07,53.07,53.0,53.03,14737.0,49.1234,49.1234,49.0586,49.0864,14737.0
2020-10-07 14:45:00,53.04,53.11,53.02,53.1,27626.0,49.0956,49.1604,49.0771,49.1511,27626.0
2020-10-07 14:50:00,53.11,53.16,53.09,53.14,25514.0,49.1604,49.2067,49.1419,49.1882,25514.0
2020-10-07 14:55:00,53.14,53.19,53.13,53.15,56478.0,49.1882,49.2345,49.1789,49.1974,56478.0
2020-10-07 15:00:00,53.15,53.23,53.14,53.23,54944.0,49.1974,49.2715,49.1882,49.2715,54944.0
2020-10-07 15:05:00,53.23,53.3,53.22,53.29,60951.0,49.2715,49.3363,49.2622,49.327,60951.0
2020-10-07 15:10:00,53.29,53.34,53.28,53.3,37689.0,49.327,49.3733,49.3178,49.3363,37689.0
2020-10-07 15:15:00,53.31,53.33,53.27,53.3,31650.0,49.3455,49.364,49.3085,49.3363,31650.0
2020-10-07 15:20:00,53.3,53.32,53.26,53.28,29109.0,49.3363,49.3548,49.2993,49.3178,29109.0
2020-10-07 15:25:00,53.28,53.3,53.23,53.28,68443.0,49.3178,49.3363,49.2715,49.3178,68443.0
2020-10-07 15:30:00,53.28,53.29,53.22,53.23,46977.0,49.3178,49.327,49.2622,49.2715,46977.0
2020-10-07 15:35:00,53.23,53.24,53.16,53.23,64734.0,49.2715,49.2807,49.2067,49.2715,64734.0
2020-10-07 15:40:00,53.23,53.26,53.19,53.21,41869.0,49.2715,49.2993,49.2345,49.253,41869.0
2020-10-07 15:45:00,53.22,53.24,53.2,53.23,57548.0,49.2622,49.2807,49.2437,49.2715,57548.0
2020-10-07 15:50:00,53.23,53.3,53.21,53.3,64513.0,49.2715,49.3363,49.253,49.3363,64513.0
2020-10-07 15:55:00,53.3,53.3,53.17,53.17,184120.0,49.3363,49.3363,49.2159,49.2159,184120.0
2020-10-08 09:30:00,53.55,53.74,53.51,53.61,26188.0,49.5677,49.7436,49.5307,49.6232,26188.0
2020-10-08 09:35:00,53.52,53.63,53.44,53.48,61503.0,49.5399,49.6417,49.4659,49.5029,61503.0
2020-10-08 09:40:00,53.52,53.54,53.3,53.31,40589.0,49.5399,49.5584,49.3363,49.3455,40589.0
2020-10-08 09:45:00,53.28,53.3,53.19,53.28,17156.0,49.3178,49.3363,49.2345,49.3178,17156.0
2020-10-08 09:50:00,53.25,53.4,53.23,53.36,11088.0,49.29,49.4288,49.2715,49.3918,11088.0
2020-10-08 09:55:00,53.36,53.43,53.34,53.35,10100.0,49.3918,49.4566,49.3733,49.3826,10100.0
2020-10-08 10:00:00,53.41,53.42,53.14,53.28,17945.0,49.4381,49.4474,49.1882,49.3178,17945.0
2020-10-08 10:05:00,53.28,53.36,53.25,53.32,6128.0,49.3178,49.3918,49.29,49.3548,6128.0
2020-10-08 10:10:00,53.31,53.39,53.31,53.36,7700.0,49.3455,49.4196,49.3455,49.3918,7700.0
2020-10-08 10:15:00,53.36,53.48,53.35,53.41,28101.0,49.3918,49.5029,49.3826,49.4381,28101.0
2020-10-08 10:20:00,53.42,53.45,53.33,53.34,9851.0,49.4474,49.4751,49.364,49.3733,9851.0
2020-10-08 10:25:00,53.33,53.33,53.22,53.27,4747.0,49.364,49.364,49.2622,49.3085,4747.0
2020-10-08 10:30:00,53.29,53.42,53.26,53.4,3735.0,49.327,49.4474,49.2993,49.4288,3735.0
2020-10-08 10:35:00,53.4,53.43,53.35,53.35,5192.0,49.4288,49.4566,49.3826,49.3826,5192.0
2020-10-08 10:40:00,53.33,53.34,53.26,53.27,11756.0,49.364,49.3733,49.2993,49.3085,11756.0
2020-10-08 10:45:00,53.27,53.34,53.26,53.29,8200.0,49.3085,49.3733,49.2993,49.327,8200.0
2020-10-08 10:50:00,53.34,53.36,53.23,53.24,4700.0,49.3733,49.3918,49.2715,49.2807,4700.0
2020-10-08 10:55:00,53.28,53.32,53.26,53.27,42840.0,49.3178,49.3548,49.2993,49.3085,42840.0
2020-10-08 11:00:00,53.27,53.3,53.23,53.25,4785.0,49.3085,49.3363,49.2715,49.29,4785.0
2020-10-08 11:05:00,53.25,53.28,53.22,53.25,3129.0,49.29,49.3178,49.2622,49.29,3129.0
2020-10-08 11:10:00,53.25,53.29,53.23,53.27,8391.0,49.29,49.327,49.2715,49.3085,8391.0
2020-10-08 11:15:00,53.26,53.33,53.26,53.29,8139.0,49.2993,49.364,49.2993,49.327,8139.0
2020-10-08 11:20:00,53.3,53.33,53.19,53.27,21826.0,49.3363,49.364,49.2345,49.3085,21826.0
2020-10-08 11:25:00,53.27,53.27,53.2,53.2,8784.0,49.3085,49.3085,49.2437,49.2437,8784.0
2020-10-08 11:30:00,53.2,53.23,53.02,53.05,16636.0,49.2437,49.2715,49.0771,49.1049,16636.0
2020-10-08 11:35:00,53.07,53.2,53.06,53.2,5750.0,49.1234,49.2437,49.1141,49.2437,5750.0
2020-10-08 11:40:00,53.2,53.23,53.18,53.21,4231.0,49.2437,49.2715,49.2252,49.253,4231.0
2020-10-08 11:45:00,53.2,53.21,53.16,53.18,5725.0,49.2437,49.253,49.2067,49.2252,5725.0
2020-10-08 11:50:00,53.17,53.21,53.14,53.2,4718.0,49.2159,49.253,49.1882,49.2437,4718.0
2020-10-08 11:55:00,53.2,53.25,53.16,53.16,14000.0,49.2437,49.29,49.2067,49.2067,14000.0
2020-10-08 12:00:00,53.17,53.21,53.15,53.19,6576.0,49.2159,49.253,49.1974,49.2345,6576.0
2020-10-08 12:05:00,53.2,53.32,53.2,53.29,48596.0,49.2437,49.3548,49.2437,49.327,48596.0
2020-10-08 12:10:00,53.28,53.28,53.23,53.26,121649.0,49.3178,49.3178,49.2715,49.2993,121649.0
2020-10-08 12:15:00,53.28,53.31,53.28,53.29,41401.0,49.3178,49.3455,49.3178,49.327,41401.0
2020-10-08 12:20:00,53.3,53.37,53.27,53.37,23444.0,49.3363,49.4011,49.3085,49.4011,23444.0
2020-10-08 12:25:00,53.36,53.36,53.3,53.31,2885.0,49.3918,49.3918,49.3363,49.3455,2885.0
2020-10-08 12:30:00,53.32,53.35,53.3,53.31,21023.0,49.3548,49.3826,49.3363,49.3455,21023.0
2020-10-08 12:35:00,53.31,53.35,53.3,53.34,9825.0,49.3455,49.3826,49.3363,49.3733,9825.0
2020-10-08 12:40:00,53.34,53.35,53.3,53.33,7144.0,49.3733,49.3826,49.3363,49.364,7144.0
2020-10-08 12:45:00,53.35,53.38,53.3,53.32,4694.0,49.3826,49.4103,49.3363,49.3548,4694.0
2020-10-08 12:50:00,53.32,53.35,53.3,53.33,7879.0,49.3548,49.3826,49.3363,49.364,7879.0
2020-10-08 12:55:00,53.33,53.36,53.3,53.35,7942.0,49.364,49.3918,49.3363,49.3826,7942.0
2020-10-08 13:00:00,53.35,53.36,53.28,53.28,6532.0,49.3826,49.3918,49.3178,49.3178,6532.0
2020-10-08 13:05:00,53.28,53.29,53.24,53.28,5611.0,49.3178,49.327,49.2807,49.3178,5611.0
2020-10-08 13:10:00,53.29,53.31,53.28,53.3,5396.0,49.327,49.3455,49.3178,49.3363,5396.0
2020-10-08 13:15:00,53.3,53.37,53.3,53.37,8161.0,49.3363,49.4011,49.3363,49.4011,8161.0
2020-10-08 13:20:00,53.36,53.39,53.34,53.36,20287.0,49.3918,49.4196,49.3733,49.3918,20287.0
2020-10-08 13:25:00,53.37,53.37,53.34,53.36,7434.0,49.4011,49.4011,49.3733,49.3918,7434.0
2020-10-08 13:30:00,53.35,53.39,53.33,53.33,8751.0,49.3826,49.4196,49.364,49.364,8751.0
2020-10-08 13:35:00,53.32,53.38,53.31,53.37,5107.0,49.3548,49.4103,49.3455,49.4011,5107.0
2020-10-08 13:40:00,53.37,53.39,53.35,53.37,10931.0,49.4011,49.4196,49.3826,49.4011,10931.0
2020-10-08 13:45:00,53.37,53.37,53.3,53.32,12146.0,49.4011,49.4011,49.3363,49.3548,12146.0
2020-10-08 13:50:00,53.32,53.33,53.28,53.29,41409.0,49.3548,49.364,49.3178,49.327,41409.0
2020-10-08 13:55:00,53.28,53.32,53.27,53.29,71686.0,49.3178,49.3548,49.3085,49.327,71686.0
2020-10-08 14:00:00,53.28,53.33,53.24,53.33,19895.0,49.3178,49.364,49.2807,49.364,19895.0
2020-10-08 14:05:00,53.34,53.52,53.34,53.49,81108.0,49.3733,49.5399,49.3733,49.5121,81108.0
2020-10-08 14:10:00,53.54,53.55,53.48,53.51,16321.0,49.5584,49.5677,49.5029,49.5307,16321.0
2020-10-08 14:15:00,53.53,53.56,53.52,53.55,9735.0,49.5492,49.5769,49.5399,49.5677,9735.0
2020-10-08 14:20:00,53.55,53.69,53.54,53.63,76187.0,49.5677,49.6973,49.5584,49.6417,76187.0
2020-10-08 14:25:00,53.62,53.71,53.59,53.69,80962.0,49.6325,49.7158,49.6047,49.6973,80962.0
2020-10-08 14:30:00,53.7,53.71,53.61,53.64,30492.0,49.7065,49.7158,49.6232,49.651,30492.0
2020-10-08 14:35:00,53.63,53.67,53.54,53.65,26823.0,49.6417,49.6788,49.5584,49.6602,26823.0
2020-10-08 14:40:00,53.65,53.7,53.58,53.62,7869.0,49.6602,49.7065,49.5955,49.6325,7869.0
2020-10-08 14:45:00,53.63,53.66,53.62,53.66,5900.0,49.6417,49.6695,49.6325,49.6695,5900.0
2020-10-08 14:50:00,53.69,53.7,53.63,53.64,10200.0,49.6973,49.7065,49.6417,49.651,10200.0
2020-10-08 14:55:00,53.65,53.71,53.63,53.69,8350.0,49.6602,49.7158,49.6417,49.6973,8350.0
2020-10-08 15:00:00,53.69,53.7,53.6,53.64,10023.0,49.6973,49.7065,49.614,49.651,10023.0
2020-10-08 15:05:00,53.63,53.7,53.63,53.67,13031.0,49.6417,49.7065,49.6417,49.6788,13031.0
2020-10-08 15:10:00,53.68,53.76,53.67,53.69,42214.0,49.688,49.7621,49.6788,49.6973,42214.0
2020-10-08 15:15:00,53.69,53.7,53.63,53.69,20783.0,49.6973,49.7065,49.6417,49.6973,20783.0
2020-10-08 15:20:00,53.68,53.71,53.63,53.69,17758.0,49.688,49.7158,49.6417,49.6973,17758.0
2020-10-08 15:25:00,53.7,53.75,53.69,53.71,21410.0,49.7065,49.7528,49.6973,49.7158,21410.0
2020-10-08 15:30:00,53.71,53.81,53.7,53.78,25356.0,49.7158,49.8083,49.7065,49.7806,25356.0
2020-10-08 15:35:00,53.78,53.83,53.76,53.8,15372.0,49.7806,49.8269,49.7621,49.7991,15372.0
2020-10-08 15:40:00,53.81,53.87,53.77,53.86,32367.0,49.8083,49.8639,49.7713,49.8546,32367.0
2020-10-08 15:45:00,53.87,53.95,53.86,53.91,42434.0,49.8639,49.9379,49.8546,49.9009,42434.0
2020-10-08 15:50:00,53.92,53.97,53.9,53.96,61912.0,49.9102,49.9565,49.8917,49.9472,61912.0
2020-10-08 15:55:00,53.95,54.02,53.94,54.01,209426.0,49.9379,50.0027,49.9287,49.9935,209426.0
2020-10-09 09:30:00,54.32,54.57,54.29,54.46,26687.0,50.2804,50.5118,50.2527,50.41,26687.0
2020-10-09 09:35:00,54.46,54.58,54.46,54.48,23586.0,50.41,50.5211,50.41,50.4285,23586.0
2020-10-09 09:40:00,54.48,54.49,54.34,54.41,14360.0,50.4285,50.4378,50.2989,50.3637,14360.0
2020-10-09 09:45:00,54.42,54.5,54.32,54.46,52847.0,50.373,50.447,50.2804,50.41,52847.0
2020-10-09 09:50:00,54.46,54.46,54.27,54.32,269925.0,50.41,50.41,50.2341,50.2804,269925.0
2020-10-09 09:55:00,54.31,54.31,54.25,54.29,101896.0,50.2712,50.2712,50.2156,50.2527,101896.0
2020-10-09 10:00:00,54.29,54.31,54.18,54.26,108821.0,50.2527,50.2712,50.1508,50.2249,108821.0
2020-10-09 10:05:00,54.25,54.26,54.15,54.17,123707.0,50.2156,50.2249,50.1231,50.1416,123707.0
2020-10-09 10:10:00,54.17,54.26,54.12,54.21,101105.0,50.1416,50.2249,50.0953,50.1786,101105.0
2020-10-09 10:15:00,54.21,54.33,54.2,54.32,14706.0,50.1786,50.2897,50.1693,50.2804,14706.0
2020-10-09 10:20:00,54.32,54.32,54.22,54.26,23306.0,50.2804,50.2804,50.1879,50.2249,23306.0
2020-10-09 10:25:00,54.26,54.27,54.14,54.19,35262.0,50.2249,50.2341,50.1138,50.1601,35262.0
2020-10-09 10:30:00,54.2,54.27,54.18,54.19,44638.0,50.1693,50.2341,50.1508,50.1601,44638.0
2020-10-09 10:35:00,54.2,54.23,54.08,54.09,210333.0,50.1693,50.1971,50.0583,50.0675,210333.0
2020-10-09 10:40:00,54.09,54.13,54.06,54.11,125356.0,50.0675,50.1046,50.0398,50.086,125356.0
2020-10-09 10:45:00,54.11,54.22,54.11,54.17,13199.0,50.086,50.1879,50.086,50.1416,13199.0
2020-10-09 10:50:00,54.16,54.16,54.09,54.1,22210.0,50.1323,50.1323,50.0675,50.0768,22210.0
2020-10-09 10:55:00,54.14,54.19,54.1,54.11,17778.0,50.1138,50.1601,50.0768,50.086,17778.0
2020-10-09 11:00:00,54.11,54.19,54.11,54.19,20387.0,50.086,50.1601,50.086,50.1601,20387.0
2020-10-09 11:05:00,54.19,54.27,54.17,54.2,24826.0,50.1601,50.2341,50.1416,50.1693,24826.0
2020-10-09 11:10:00,54.19,54.29,54.18,54.25,72454.0,50.1601,50.2527,50.1508,50.2156,72454.0
2020-10-09 11:15:00,54.26,54.26,54.19,54.2,12510.0,50.2249,50.2249,50.1601,50.1693,12510.0
2020-10-09 11:20:00,54.18,54.21,54.13,54.15,21623.0,50.1508,50.1786,50.1046,50.1231,21623.0
2020-10-09 11:25:00,54.16,54.19,54.16,54.17,33364.0,50.1323,50.1601,50.1323,50.1416,33364.0
2020-10-09 11:30:00,54.17,54.21,54.15,54.2,15518.0,50.1416,50.1786,50.1231,50.1693,15518.0
2020-10-09 11:35:00,54.2,54.27,54.18,54.26,28040.0,50.1693,50.2341,50.1508,50.2249,28040.0
2020-10-09 11:40:00,54.27,54.32,54.24,54.25,31595.0,50.2341,50.2804,50.2064,50.2156,31595.0
2020-10-09 11:45:00,54.25,54.48,54.25,54.47,56007.0,50.2156,50.4285,50.2156,50.4193,56007.0
2020-10-09 11:50:00,54.5,54.51,54.37,54.5,14328.0,50.447,50.4563,50.3267,50.447,14328.0
2020-10-09 11:55:00,54.47,54.48,54.39,54.4,18555.0,50.4193,50.4285,50.3452,50.3545,18555.0
2020-10-09 12:00:00,54.39,54.43,54.33,54.4,16393.0,50.3452,50.3822,50.2897,50.3545,16393.0
2020-10-09 12:05:00,54.4,54.5,54.36,54.48,17123.0,50.3545,50.447,50.3174,50.4285,17123.0
2020-10-09 12:10:00,54.47,54.51,54.46,54.5,12576.0,50.4193,50.4563,50.41,50.447,12576.0
2020-10-09 12:15:00,54.51,54.51,54.41,54.44,5172.0,50.4563,50.4563,50.3637,50.3915,5172.0
2020-10-09 12:20:00,54.45,54.48,54.43,54.47,14014.0,50.4008,50.4285,50.3822,50.4193,14014.0
2020-10-09 12:25:00,54.48,54.54,54.41,54.44,78702.0,50.4285,50.4841,50.3637,50.3915,78702.0
2020-10-09 12:30:00,54.45,54.5,54.4,54.44,10850.0,50.4008,50.447,50.3545,50.3915,10850.0
2020-10-09 12:35:00,54.48,54.55,54.45,54.55,28705.0,50.4285,50.4933,50.4008,50.4933,28705.0
2020-10-09 12:40:00,54.53,54.55,54.48,54.54,39289.0,50.4748,50.4933,50.4285,50.4841,39289.0
2020-10-09 12:45:00,54.55,54.61,54.54,54.59,39665.0,50.4933,50.5489,50.4841,50.5303,39665.0
2020-10-09 12:50:00,54.59,54.6,54.51,54.55,95367.0,50.5303,50.5396,50.4563,50.4933,95367.0
2020-10-09 12:55:00,54.55,54.55,54.5,54.54,140059.0,50.4933,50.4933,50.447,50.4841,140059.0
2020-10-09 13:00:00,54.54,54.54,54.45,54.46,7188.0,50.4841,50.4841,50.4008,50.41,7188.0
2020-10-09 13:05:00,54.44,54.51,54.44,54.5,18521.0,50.3915,50.4563,50.3915,50.447,18521.0
2020-10-09 13:10:00,54.5,54.5,54.42,54.45,15212.0,50.447,50.447,50.373,50.4008,15212.0
2020-10-09 13:15:00,54.46,54.48,54.36,54.36,19693.0,50.41,50.4285,50.3174,50.3174,19693.0
2020-10-09 13:20:00,54.35,54.36,54.32,54.33,17966.0,50.3082,50.3174,50.2804,50.2897,17966.0
2020-10-09 13:25:00,54.33,54.38,54.31,54.36,7419.0,50.2897,50.336,50.2712,50.3174,7419.0
2020-10-09 13:30:00,54.35,54.36,54.3,54.33,8465.0,50.3082,50.3174,50.2619,50.2897,8465.0
2020-10-09 13:35:00,54.32,54.32,54.27,54.29,5652.0,50.2804,50.2804,50.2341,50.2527,5652.0
2020-10-09 13:40:00,54.3,54.35,54.28,54.33,55969.0,50.2619,50.3082,50.2434,50.2897,55969.0
2020-10-09 13:45:00,54.32,54.39,54.31,54.38,12986.0,50.2804,50.3452,50.2712,50.336,12986.0
2020-10-09 13:50:00,54.36,54.36,54.3,54.3,11988.0,50.3174,50.3174,50.2619,50.2619,11988.0
2020-10-09 13:55:00,54.31,54.37,54.29,54.35,7122.0,50.2712,50.3267,50.2527,50.3082,7122.0
2020-10-09 14:00:00,54.34,54.35,54.32,54.34,7557.0,50.2989,50.3082,50.2804,50.2989,7557.0
2020-10-09 14:05:00,54.35,54.35,54.29,54.31,10809.0,50.3082,50.3082,50.2527,50.2712,10809.0
2020-10-09 14:10:00,54.3,54.3,54.25,54.29,6082.0,50.2619,50.2619,50.2156,50.2527,6082.0
2020-10-09 14:15:00,54.29,54.33,54.28,54.28,6979.0,50.2527,50.2897,50.2434,50.2434,6979.0
2020-10-09 14:20:00,54.27,54.29,54.24,54.25,7400.0,50.2341,50.2527,50.2064,50.2156,7400.0
2020-10-09 14:25:00,54.24,54.25,54.2,54.23,7899.0,50.2064,50.2156,50.1693,50.1971,7899.0
2020-10-09 14:30:00,54.23,54.25,54.21,54.24,22003.0,50.1971,50.2156,50.1786,50.2064,22003.0
2020-10-09 14:35:00,54.25,54.27,54.14,54.2,67339.0,50.2156,50.2341,50.1138,50.1693,67339.0
2020-10-09 14:40:00,54.2,54.25,54.16,54.23,19820.0,50.1693,50.2156,50.1323,50.1971,19820.0
2020-10-09 14:45:00,54.24,54.24,54.15,54.16,12776.0,50.2064,50.2064,50.1231,50.1323,12776.0
2020-10-09 14:50:00,54.14,54.18,54.13,54.17,9366.0,50.1138,50.1508,50.1046,50.1416,9366.0
2020-10-09 14:55:00,54.18,54.18,54.14,54.16,11417.0,50.1508,50.1508,50.1138,50.1323,11417.0
2020-10-09 15:00:00,54.16,54.19,54.15,54.19,16391.0,50.1323,50.1601,50.1231,50.1601,16391.0
2020-10-09 15:05:00,54.18,54.18,54.13,54.15,10855.0,50.1508,50.1508,50.1046,50.1231,10855.0
2020-10-09 15:10:00,54.13,54.19,54.13,54.18,5900.0,50.1046,50.1601,50.1046,50.1508,5900.0
2020-10-09 15:15:00,54.17,54.17,54.13,54.15,13285.0,50.1416,50.1416,50.1046,50.1231,13285.0
2020-10-09 15:20:00,54.14,54.19,54.13,54.14,19153.0,50.1138,50.1601,50.1046,50.1138,19153.0
2020-10-09 15:25:00,54.13,54.16,54.13,54.13,10351.0,50.1046,50.1323,50.1046,50.1046,10351.0
2020-10-09 15:30:00,54.14,54.14,54.07,54.09,16342.0,50.1138,50.1138,50.049,50.0675,16342.0
2020-10-09 15:35:00,54.08,54.08,54.04,54.05,22668.0,50.0583,50.0583,50.0212,50.0305,22668.0
2020-10-09 15:40:00,54.05,54.05,54.0,54.04,19379.0,50.0305,50.0305,49.9842,50.0212,19379.0
2020-10-09 15:45:00,54.02,54.07,53.99,54.0,29744.0,50.0027,50.049,49.975,49.9842,29744.0
2020-10-09 15:50:00,54.01,54.02,53.96,53.99,56083.0,49.9935,50.0027,49.9472,49.975,56083.0
2020-10-09 15:55:00,53.99,54.03,53.95,54.03,182220.0,49.975,50.012,49.9379,50.012,182220.0
2020-10-12 09:30:00,54.26,54.41,54.1,54.36,32699.0,50.2249,50.3637,50.0768,50.3174,32699.0
2020-10-12 09:35:00,54.38,54.42,54.3,54.33,12079.0,50.336,50.373,50.2619,50.2897,12079.0
2020-10-12 09:40:00,54.33,54.34,54.24,54.26,27090.0,50.2897,50.2989,50.2064,50.2249,27090.0
2020-10-12 09:45:00,54.26,54.27,54.16,54.22,11477.0,50.2249,50.2341,50.1323,50.1879,11477.0
2020-10-12 09:50:00,54.23,54.25,54.15,54.25,9880.0,50.1971,50.2156,50.1231,50.2156,9880.0
2020-10-12 09:55:00,54.25,54.37,54.25,54.36,22375.0,50.2156,50.3267,50.2156,50.3174,22375.0
2020-10-12 10:00:00,54.36,54.53,54.36,54.48,20538.0,50.3174,50.4748,50.3174,50.4285,20538.0
2020-10-12 10:05:00,54.49,54.56,54.46,54.47,18263.0,50.4378,50.5026,50.41,50.4193,18263.0
2020-10-12 10:10:00,54.48,54.53,54.43,54.48,11403.0,50.4285,50.4748,50.3822,50.4285,11403.0
2020-10-12 10:15:00,54.49,54.5,54.42,54.48,15894.0,50.4378,50.447,50.373,50.4285,15894.0
2020-10-12 10:20:00,54.47,54.47,54.36,54.42,23310.0,50.4193,50.4193,50.3174,50.373,23310.0
2020-10-12 10:25:00,54.42,54.49,54.38,54.48,11600.0,50.373,50.4378,50.336,50.4285,11600.0
2020-10-12 10:30:00,54.46,54.46,54.34,54.39,45560.0,50.41,50.41,50.2989,50.3452,45560.0
2020-10-12 10:35:00,54.4,54.44,54.31,54.33,23661.0,50.3545,50.3915,50.2712,50.2897,23661.0
2020-10-12 10:40:00,54.33,54.43,54.33,54.43,63079.0,50.2897,50.3822,50.2897,50.3822,63079.0
2020-10-12 10:45:00,54.43,54.44,54.3,54.32,19402.0,50.3822,50.3915,50.2619,50.2804,19402.0
2020-10-12 10:50:00,54.32,54.41,54.32,54.41,6270.0,50.2804,50.3637,50.2804,50.3637,6270.0
2020-10-12 10:55:00,54.41,54.42,54.24,54.24,17242.0,50.3637,50.373,50.2064,50.2064,17242.0
2020-10-12 11:00:00,54.25,54.33,54.25,54.31,40599.0,50.2156,50.2897,50.2156,50.2712,40599.0
2020-10-12 11:05:00,54.32,54.4,54.3,54.38,12975.0,50.2804,50.3545,50.2619,50.336,12975.0
2020-10-12 11:10:00,54.4,54.41,54.32,54.34,9657.0,50.3545,50.3637,50.2804,50.2989,9657.0
2020-10-12 11:15:00,54.33,54.38,54.3,54.37,10871.0,50.2897,50.336,50.2619,50.3267,10871.0
2020-10-12 11:20:00,54.37,54.42,54.36,54.37,15227.0,50.3267,50.373,50.3174,50.3267,15227.0
2020-10-12 11:25:00,54.38,54.4,54.36,54.38,27995.0,50.336,50.3545,50.3174,50.336,27995.0
2020-10-12 11:30:00,54.37,54.42,54.36,54.41,17249.0,50.3267,50.373,50.3174,50.3637,17249.0
2020-10-12 11:35:00,54.41,54.41,54.38,54.41,2200.0,50.3637,50.3637,50.336,50.3637,2200.0
2020-10-12 11:40:00,54.4,54.43,54.39,54.4,7188.0,50.3545,50.3822,50.3452,50.3545,7188.0
2020-10-12 11:45:00,54.41,54.42,54.31,54.32,18427.0,50.3637,50.373,50.2712,50.2804,18427.0
2020-10-12 11:50:00,54.3,54.31,54.27,54.29,24899.0,50.2619,50.2712,50.2341,50.2527,24899.0
2020-10-12 11:55:00,54.32,54.38,54.3,54.3,12383.0,50.2804,50.336,50.2619,50.2619,12383.0
2020-10-12 12:00:00,54.3,54.32,54.26,54.3,29557.0,50.2619,50.2804,50.2249,50.2619,29557.0
2020-10-12 12:05:00,54.32,54.33,54.3,54.32,3656.0,50.2804,50.2897,50.2619,50.2804,3656.0
2020-10-12 12:10:00,54.33,54.41,54.32,54.4,4584.0,50.2897,50.3637,50.2804,50.3545,4584.0
2020-10-12 12:15:00,54.41,54.41,54.35,54.35,5439.0,50.3637,50.3637,50.3082,50.3082,5439.0
2020-10-12 12:20:00,54.37,54.38,54.33,54.34,4600.0,50.3267,50.336,50.2897,50.2989,4600.0
2020-10-12 12:25:00,54.35,54.35,54.27,54.3,19348.0,50.3082,50.3082,50.2341,50.2619,19348.0
2020-10-12 12:30:00,54.3,54.31,54.22,54.24,30531.0,50.2619,50.2712,50.1879,50.2064,30531.0
2020-10-12 12:35:00,54.23,54.24,54.2,54.24,10049.0,50.1971,50.2064,50.1693,50.2064,10049.0
2020-10-12 12:40:00,54.27,54.31,54.26,54.31,10438.0,50.2341,50.2712,50.2249,50.2712,10438.0
2020-10-12 12:45:00,54.32,54.35,54.3,54.35,10366.0,50.2804,50.3082,50.2619,50.3082,10366.0
2020-10-12 12:50:00,54.37,54.37,54.29,54.29,8338.0,50.3267,50.3267,50.2527,50.2527,8338.0
2020-10-12 12:55:00,54.29,54.3,54.22,54.24,5483.0,50.2527,50.2619,50.1879,50.2064,5483.0
2020-10-12 13:00:00,54.23,54.25,54.21,54.23,5137.0,50.1971,50.2156,50.1786,50.1971,5137.0
2020-10-12 13:05:00,54.23,54.24,54.17,54.17,8667.0,50.1971,50.2064,50.1416,50.1416,8667.0
2020-10-12 13:10:00,54.17,54.23,54.17,54.23,6890.0,50.1416,50.1971,50.1416,50.1971,6890.0
2020-10-12 13:15:00,54.23,54.28,54.22,54.25,16014.0,50.1971,50.2434,50.1879,50.2156,16014.0
2020-10-12 13:20:00,54.24,54.27,54.23,54.26,8439.0,50.2064,50.2341,50.1971,50.2249,8439.0
2020-10-12 13:25:00,54.25,54.28,54.24,54.25,8364.0,50.2156,50.2434,50.2064,50.2156,8364.0
2020-10-12 13:30:00,54.26,54.29,54.23,54.23,10158.0,50.2249,50.2527,50.1971,50.1971,10158.0
2020-10-12 13:35:00,54.23,54.24,54.18,54.2,8134.0,50.1971,50.2064,50.1508,50.1693,8134.0
2020-10-12 13:40:00,54.2,54.21,54.15,54.17,9636.0,50.1693,50.1786,50.1231,50.1416,9636.0
2020-10-12 13:45:00,54.18,54.2,54.12,54.2,17702.0,50.1508,50.1693,50.0953,50.1693,17702.0
2020-10-12 13:50:00,54.2,54.21,54.15,54.15,4827.0,50.1693,50.1786,50.1231,50.1231,4827.0
2020-10-12 13:55:00,54.16,54.18,54.14,54.16,4565.0,50.1323,50.1508,50.1138,50.1323,4565.0
2020-10-12 14:00:00,54.16,54.24,54.16,54.19,27868.0,50.1323,50.2064,50.1323,50.1601,27868.0
2020-10-12 14:05:00,54.2,54.22,54.17,54.2,62442.0,50.1693,50.1879,50.1416,50.1693,62442.0
2020-10-12 14:10:00,54.19,54.22,54.16,54.17,27979.0,50.1601,50.1879,50.1323,50.1416,27979.0
2020-10-12 14:15:00,54.17,54.19,54.14,54.16,17253.0,50.1416,50.1601,50.1138,50.1323,17253.0
2020-10-12 14:20:00,54.16,54.18,54.11,54.17,21281.0,50.1323,50.1508,50.086,50.1416,21281.0
2020-10-12 14:25:00,54.17,54.19,54.17,54.18,6090.0,50.1416,50.1601,50.1416,50.1508,6090.0
2020-10-12 14:30:00,54.18,54.24,54.18,54.22,12411.0,50.1508,50.2064,50.1508,50.1879,12411.0
2020-10-12 14:35:00,54.22,54.23,54.14,54.15,12918.0,50.1879,50.1971,50.1138,50.1231,12918.0
2020-10-12 14:40:00,54.15,54.16,54.08,54.11,10840.0,50.1231,50.1323,50.0583,50.086,10840.0
2020-10-12 14:45:00,54.11,54.12,54.07,54.1,11824.0,50.086,50.0953,50.049,50.0768,11824.0
2020-10-12 14:50:00,54.1,54.13,54.09,54.13,3188.0,50.0768,50.1046,50.0675,50.1046,3188.0
2020-10-12 14:55:00,54.1,54.13,54.09,54.12,6127.0,50.0768,50.1046,50.0675,50.0953,6127.0
2020-10-12 15:00:00,54.11,54.2,54.11,54.17,13469.0,50.086,50.1693,50.086,50.1416,13469.0
2020-10-12 15:05:00,54.16,54.18,54.14,54.14,11839.0,50.1323,50.1508,50.1138,50.1138,11839.0
2020-10-12 15:10:00,54.15,54.17,54.1,54.11,10326.0,50.1231,50.1416,50.0768,50.086,10326.0
2020-10-12 15:15:00,54.11,54.15,54.09,54.15,16600.0,50.086,50.1231,50.0675,50.1231,16600.0
2020-10-12 15:20:00,54.16,54.18,54.13,54.17,21893.0,50.1323,50.1508,50.1046,50.1416,21893.0
2020-10-12 15:25:00,54.18,54.21,54.17,54.18,32499.0,50.1508,50.1786,50.1416,50.1508,32499.0
2020-10-12 15:30:00,54.19,54.21,54.12,54.14,41183.0,50.1601,50.1786,50.0953,50.1138,41183.0
2020-10-12 15:35:00,54.14,54.15,54.11,54.13,83063.0,50.1138,50.1231,50.086,50.1046,83063.0
2020-10-12 15:40:00,54.13,54.19,54.13,54.17,39459.0,50.1046,50.1601,50.1046,50.1416,39459.0
2020-10-12 15:45:00,54.16,54.18,54.07,54.08,65118.0,50.1323,50.1508,50.049,50.0583,65118.0
2020-10-12 15:50:00,54.08,54.12,54.02,54.04,75908.0,50.0583,50.0953,50.0027,50.0212,75908.0
2020-10-12 15:55:00,54.05,54.08,54.03,54.06,143668.0,50.0305,50.0583,50.012,50.0398,143668.0
2020-10-13 09:30:00,53.87,54.16,53.8,54.16,30134.0,49.8639,50.1323,49.7991,50.1323,30134.0
2020-10-13 09:35:00,54.15,54.28,54.02,54.02,47693.0,50.1231,50.2434,50.0027,50.0027,47693.0
2020-10-13 09:40:00,54.04,54.2,54.02,54.09,28528.0,50.0212,50.1693,50.0027,50.0675,28528.0
2020-10-13 09:45:00,54.09,54.11,53.95,54.01,37426.0,50.0675,50.086,49.9379,49.9935,37426.0
2020-10-13 09:50:00,54.0,54.02,53.71,53.76,53268.0,49.9842,50.0027,49.7158,49.7621,53268.0
2020-10-13 09:55:00,53.77,53.98,53.77,53.95,26841.0,49.7713,49.9657,49.7713,49.9379,26841.0
2020-10-13 10:00:00,53.97,54.12,53.96,54.07,20199.0,49.9565,50.0953,49.9472,50.049,20199.0
2020-10-13 10:05:00,54.07,54.11,53.98,54.1,35385.0,50.049,50.086,49.9657,50.0768,35385.0
2020-10-13 10:10:00,54.11,54.14,54.0,54.09,39410.0,50.086,50.1138,49.9842,50.0675,39410.0
2020-10-13 10:15:00,54.09,54.13,54.03,54.07,29168.0,50.0675,50.1046,50.012,50.049,29168.0
2020-10-13 10:20:00,54.06,54.18,54.06,54.17,28626.0,50.0398,50.1508,50.0398,50.1416,28626.0
2020-10-13 10:25:00,54.18,54.24,54.14,54.17,39395.0,50.1508,50.2064,50.1138,50.1416,39395.0
2020-10-13 10:30:00,54.17,54.26,54.12,54.22,13754.0,50.1416,50.2249,50.0953,50.1879,13754.0
2020-10-13 10:35:00,54.25,54.37,54.24,54.36,18726.0,50.2156,50.3267,50.2064,50.3174,18726.0
2020-10-13 10:40:00,54.36,54.38,54.29,54.33,40107.0,50.3174,50.336,50.2527,50.2897,40107.0
2020-10-13 10:45:00,54.36,54.36,54.26,54.26,19523.0,50.3174,50.3174,50.2249,50.2249,19523.0
2020-10-13 10:50:00,54.27,54.33,54.25,54.32,9256.0,50.2341,50.2897,50.2156,50.2804,9256.0
2020-10-13 10:55:00,54.33,54.41,54.31,54.39,12153.0,50.2897,50.3637,50.2712,50.3452,12153.0
2020-10-13 11:00:00,54.41,54.46,54.41,54.44,19498.0,50.3637,50.41,50.3637,50.3915,19498.0
2020-10-13 11:05:00,54.46,54.49,54.42,54.46,17255.0,50.41,50.4378,50.373,50.41,17255.0
2020-10-13 11:10:00,54.46,54.53,54.43,54.53,17749.0,50.41,50.4748,50.3822,50.4748,17749.0
2020-10-13 11:15:00,54.54,54.55,54.46,54.5,14212.0,50.4841,50.4933,50.41,50.447,14212.0
2020-10-13 11:20:00,54.5,54.51,54.42,54.43,10248.0,50.447,50.4563,50.373,50.3822,10248.0
2020-10-13 11:25:00,54.43,54.44,54.4,54.42,8002.0,50.3822,50.3915,50.3545,50.373,8002.0
2020-10-13 11:30:00,54.43,54.47,54.42,54.44,15060.0,50.3822,50.4193,50.373,50.3915,15060.0
2020-10-13 11:35:00,54.44,54.45,54.41,54.44,12128.0,50.3915,50.4008,50.3637,50.3915,12128.0
2020-10-13 11:40:00,54.44,54.45,54.35,54.4,10365.0,50.3915,50.4008,50.3082,50.3545,10365.0
2020-10-13 11:45:00,54.4,54.43,54.39,54.41,15198.0,50.3545,50.3822,50.3452,50.3637,15198.0
2020-10-13 11:50:00,54.41,54.49,54.41,54.47,10251.0,50.3637,50.4378,50.3637,50.4193,10251.0
2020-10-13 11:55:00,54.46,54.54,54.46,54.51,15984.0,50.41,50.4841,50.41,50.4563,15984.0
2020-10-13 12:00:00,54.52,54.55,54.51,54.51,13134.0,50.4655,50.4933,50.4563,50.4563,13134.0
2020-10-13 12:05:00,54.5,54.51,54.48,54.51,30702.0,50.447,50.4563,50.4285,50.4563,30702.0
2020-10-13 12:10:00,54.51,54.51,54.41,54.47,29029.0,50.4563,50.4563,50.3637,50.4193,29029.0
2020-10-13 12:15:00,54.47,54.48,54.39,54.39,16092.0,50.4193,50.4285,50.3452,50.3452,16092.0
2020-10-13 12:20:00,54.37,54.41,54.37,54.39,5726.0,50.3267,50.3637,50.3267,50.3452,5726.0
2020-10-13 12:25:00,54.45,54.46,54.39,54.45,8054.0,50.4008,50.41,50.3452,50.4008,8054.0
2020-10-13 12:30:00,54.44,54.45,54.42,54.42,9569.0,50.3915,50.4008,50.373,50.373,9569.0
2020-10-13 12:35:00,54.41,54.44,54.38,54.39,9391.0,50.3637,50.3915,50.336,50.3452,9391.0
2020-10-13 12:40:00,54.37,54.41,54.37,54.41,6880.0,50.3267,50.3637,50.3267,50.3637,6880.0
2020-10-13 12:45:00,54.42,54.49,54.42,54.49,18322.0,50.373,50.4378,50.373,50.4378,18322.0
2020-10-13 12:50:00,54.5,54.56,54.5,54.52,11022.0,50.447,50.5026,50.447,50.4655,11022.0
2020-10-13 12:55:00,54.53,54.6,54.53,54.59,12669.0,50.4748,50.5396,50.4748,50.5303,12669.0
2020-10-13 13:00:00,54.59,54.65,54.59,54.62,18781.0,50.5303,50.5859,50.5303,50.5581,18781.0
2020-10-13 13:05:00,54.62,54.62,54.5,54.5,24680.0,50.5581,50.5581,50.447,50.447,24680.0
2020-10-13 13:10:00,54.51,54.65,54.51,54.65,25362.0,50.4563,50.5859,50.4563,50.5859,25362.0
2020-10-13 13:15:00,54.66,54.71,54.63,54.64,96244.0,50.5951,50.6414,50.5674,50.5766,96244.0
2020-10-13 13:20:00,54.64,54.65,54.52,54.58,24773.0,50.5766,50.5859,50.4655,50.5211,24773.0
2020-10-13 13:25:00,54.57,54.63,54.56,54.61,73019.0,50.5118,50.5674,50.5026,50.5489,73019.0
2020-10-13 13:30:00,54.61,54.63,54.59,54.62,26142.0,50.5489,50.5674,50.5303,50.5581,26142.0
2020-10-13 13:35:00,54.62,54.63,54.57,54.61,17481.0,50.5581,50.5674,50.5118,50.5489,17481.0
2020-10-13 13:40:00,54.61,54.64,54.54,54.56,28834.0,50.5489,50.5766,50.4841,50.5026,28834.0
2020-10-13 13:45:00,54.57,54.6,54.55,54.6,26093.0,50.5118,50.5396,50.4933,50.5396,26093.0
2020-10-13 13:50:00,54.6,54.62,54.55,54.55,4908.0,50.5396,50.5581,50.4933,50.4933,4908.0
2020-10-13 13:55:00,54.56,54.56,54.4,54.41,52534.0,50.5026,50.5026,50.3545,50.3637,52534.0
2020-10-13 14:00:00,54.41,54.42,54.32,54.36,44085.0,50.3637,50.373,50.2804,50.3174,44085.0
2020-10-13 14:05:00,54.35,54.39,54.28,54.31,26807.0,50.3082,50.3452,50.2434,50.2712,26807.0
2020-10-13 14:10:00,54.3,54.36,54.29,54.35,20099.0,50.2619,50.3174,50.2527,50.3082,20099.0
2020-10-13 14:15:00,54.35,54.4,54.34,54.38,9458.0,50.3082,50.3545,50.2989,50.336,9458.0
2020-10-13 14:20:00,54.38,54.43,54.36,54.43,7549.0,50.336,50.3822,50.3174,50.3822,7549.0
2020-10-13 14:25:00,54.44,54.45,54.31,54.32,52078.0,50.3915,50.4008,50.2712,50.2804,52078.0
2020-10-13 14:30:00,54.33,54.38,54.2,54.34,86426.0,50.2897,50.336,50.1693,50.2989,86426.0
2020-10-13 14:35:00,54.32,54.33,54.29,54.32,61996.0,50.2804,50.2897,50.2527,50.2804,61996.0
2020-10-13 14:40:00,54.32,54.33,54.27,54.31,30522.0,50.2804,50.2897,50.2341,50.2712,30522.0
2020-10-13 14:45:00,54.32,54.36,54.27,54.3,49257.0,50.2804,50.3174,50.2341,50.2619,49257.0
2020-10-13 14:50:00,54.28,54.31,54.27,54.28,11622.0,50.2434,50.2712,50.2341,50.2434,11622.0
2020-10-13 14:55:00,54.28,54.36,54.27,54.3,17008.0,50.2434,50.3174,50.2341,50.2619,17008.0
2020-10-13 15:00:00,54.29,54.35,54.29,54.32,10026.0,50.2527,50.3082,50.2527,50.2804,10026.0
2020-10-13 15:05:00,54.32,54.38,54.31,54.38,6122.0,50.2804,50.336,50.2712,50.336,6122.0
2020-10-13 15:10:00,54.38,54.47,54.37,54.46,30583.0,50.336,50.4193,50.3267,50.41,30583.0
2020-10-13 15:15:00,54.46,54.55,54.45,54.54,22789.0,50.41,50.4933,50.4008,50.4841,22789.0
2020-10-13 15:20:00,54.54,54.64,54.52,54.63,34106.0,50.4841,50.5766,50.4655,50.5674,34106.0
2020-10-13 15:25:00,54.63,54.67,54.58,54.59,53211.0,50.5674,50.6044,50.5211,50.5303,53211.0
2020-10-13 15:30:00,54.6,54.63,54.58,54.62,44598.0,50.5396,50.5674,50.5211,50.5581,44598.0
2020-10-13 15:35:00,54.62,54.63,54.54,54.59,49166.0,50.5581,50.5674,50.4841,50.5303,49166.0
2020-10-13 15:40:00,54.6,54.67,54.59,54.65,42550.0,50.5396,50.6044,50.5303,50.5859,42550.0
2020-10-13 15:45:00,54.64,54.66,54.58,54.58,64443.0,50.5766,50.5951,50.5211,50.5211,64443.0
2020-10-13 15:50:00,54.58,54.62,54.55,54.55,109823.0,50.5211,50.5581,50.4933,50.4933,109823.0
2020-10-13 15:55:00,54.55,54.6,54.5,54.51,173944.0,50.4933,50.5396,50.447,50.4563,173944.0
2020-10-14 09:30:00,54.84,55.11,54.81,55.0,57305.0,50.7618,51.0117,50.734,50.9099,57305.0
2020-10-14 09:35:00,55.0,55.05,54.87,54.87,25509.0,50.9099,50.9561,50.7895,50.7895,25509.0
2020-10-14 09:40:00,54.86,55.0,54.83,54.98,46975.0,50.7803,50.9099,50.7525,50.8913,46975.0
2020-10-14 09:45:00,54.97,55.03,54.92,54.93,30467.0,50.8821,50.9376,50.8358,50.8451,30467.0
2020-10-14 09:50:00,54.9,54.94,54.83,54.89,20314.0,50.8173,50.8543,50.7525,50.808,20314.0
2020-10-14 09:55:00,54.9,54.93,54.85,54.88,31049.0,50.8173,50.8451,50.771,50.7988,31049.0
2020-10-14 10:00:00,54.89,54.89,54.7,54.71,42216.0,50.808,50.808,50.6322,50.6414,42216.0
2020-10-14 10:05:00,54.71,54.74,54.66,54.67,23080.0,50.6414,50.6692,50.5951,50.6044,23080.0
2020-10-14 10:10:00,54.66,54.66,54.6,54.66,25477.0,50.5951,50.5951,50.5396,50.5951,25477.0
2020-10-14 10:15:00,54.66,54.66,54.55,54.62,27765.0,50.5951,50.5951,50.4933,50.5581,27765.0
2020-10-14 10:20:00,54.62,54.73,54.61,54.7,20863.0,50.5581,50.6599,50.5489,50.6322,20863.0
2020-10-14 10:25:00,54.69,54.7,54.51,54.52,28032.0,50.6229,50.6322,50.4563,50.4655,28032.0
2020-10-14 10:30:00,54.53,54.55,54.44,54.46,29489.0,50.4748,50.4933,50.3915,50.41,29489.0
2020-10-14 10:35:00,54.45,54.6,54.43,54.52,40901.0,50.4008,50.5396,50.3822,50.4655,40901.0
2020-10-14 10:40:00,54.52,54.55,54.48,54.52,18568.0,50.4655,50.4933,50.4285,50.4655,18568.0
2020-10-14 10:45:00,54.52,54.55,54.47,54.47,24854.0,50.4655,50.4933,50.4193,50.4193,24854.0
2020-10-14 10:50:00,54.46,54.47,54.39,54.42,17750.0,50.41,50.4193,50.3452,50.373,17750.0
2020-10-14 10:55:00,54.41,54.46,54.37,54.46,10668.0,50.3637,50.41,50.3267,50.41,10668.0
2020-10-14 11:00:00,54.45,54.47,54.3,54.33,16298.0,50.4008,50.4193,50.2619,50.2897,16298.0
2020-10-14 11:05:00,54.36,54.52,54.34,54.51,8370.0,50.3174,50.4655,50.2989,50.4563,8370.0
2020-10-14 11:10:00,54.54,54.54,54.42,54.42,4887.0,50.4841,50.4841,50.373,50.373,4887.0
2020-10-14 11:15:00,54.46,54.51,54.44,54.46,10261.0,50.41,50.4563,50.3915,50.41,10261.0
2020-10-14 11:20:00,54.5,54.51,54.44,54.48,10623.0,50.447,50.4563,50.3915,50.4285,10623.0
2020-10-14 11:25:00,54.47,54.51,54.41,54.41,17617.0,50.4193,50.4563,50.3637,50.3637,17617.0
2020-10-14 11:30:00,54.41,54.45,54.37,54.39,4495.0,50.3637,50.4008,50.3267,50.3452,4495.0
2020-10-14 11:35:00,54.41,54.44,54.37,54.42,14806.0,50.3637,50.3915,50.3267,50.373,14806.0
2020-10-14 11:40:00,54.4,54.45,54.32,54.42,18734.0,50.3545,50.4008,50.2804,50.373,18734.0
2020-10-14 11:45:00,54.41,54.41,54.11,54.16,49698.0,50.3637,50.3637,50.086,50.1323,49698.0
2020-10-14 11:50:00,54.16,54.18,54.07,54.08,123761.0,50.1323,50.1508,50.049,50.0583,123761.0
2020-10-14 11:55:00,54.07,54.12,54.04,54.07,15565.0,50.049,50.0953,50.0212,50.049,15565.0
2020-10-14 12:00:00,54.06,54.14,54.05,54.13,21338.0,50.0398,50.1138,50.0305,50.1046,21338.0
2020-10-14 12:05:00,54.12,54.2,54.1,54.11,22607.0,50.0953,50.1693,50.0768,50.086,22607.0
2020-10-14 12:10:00,54.12,54.12,54.0,54.1,57649.0,50.0953,50.0953,49.9842,50.0768,57649.0
2020-10-14 12:15:00,54.1,54.11,53.91,53.96,19697.0,50.0768,50.086,49.9009,49.9472,19697.0
2020-10-14 12:20:00,53.94,53.97,53.86,53.86,6516.0,49.9287,49.9565,49.8546,49.8546,6516.0
2020-10-14 12:25:00,53.86,54.02,53.86,54.02,20984.0,49.8546,50.0027,49.8546,50.0027,20984.0
2020-10-14 12:30:00,54.01,54.07,53.99,54.04,6499.0,49.9935,50.049,49.975,50.0212,6499.0
2020-10-14 12:35:00,54.04,54.11,53.95,54.03,5845.0,50.0212,50.086,49.9379,50.012,5845.0
2020-10-14 12:40:00,54.03,54.13,54.03,54.09,17309.0,50.012,50.1046,50.012,50.0675,17309.0
2020-10-14 12:45:00,54.09,54.15,54.06,54.14,28152.0,50.0675,50.1231,50.0398,50.1138,28152.0
2020-10-14 12:50:00,54.13,54.15,54.1,54.13,3863.0,50.1046,50.1231,50.0768,50.1046,3863.0
2020-10-14 12:55:00,54.13,54.2,54.11,54.14,34443.0,50.1046,50.1693,50.086,50.1138,34443.0
2020-10-14 13:00:00,54.12,54.23,54.12,54.22,108395.0,50.0953,50.1971,50.0953,50.1879,108395.0
2020-10-14 13:05:00,54.23,54.25,54.18,54.24,27024.0,50.1971,50.2156,50.1508,50.2064,27024.0
2020-10-14 13:10:00,54.26,54.28,54.24,54.27,4693.0,50.2249,50.2434,50.2064,50.2341,4693.0
2020-10-14 13:15:00,54.24,54.29,54.24,54.27,12566.0,50.2064,50.2527,50.2064,50.2341,12566.0
2020-10-14 13:20:00,54.27,54.31,54.25,54.28,27686.0,50.2341,50.2712,50.2156,50.2434,27686.0
2020-10-14 13:25:00,54.28,54.37,54.28,54.33,10452.0,50.2434,50.3267,50.2434,50.2897,10452.0
2020-10-14 13:30:00,54.33,54.36,54.28,54.3,56533.0,50.2897,50.3174,50.2434,50.2619,56533.0
2020-10-14 13:35:00,54.3,54.34,54.29,54.33,22540.0,50.2619,50.2989,50.2527,50.2897,22540.0
2020-10-14 13:40:00,54.31,54.37,54.31,54.35,4253.0,50.2712,50.3267,50.2712,50.3082,4253.0
2020-10-14 13:45:00,54.34,54.37,54.32,54.37,7918.0,50.2989,50.3267,50.2804,50.3267,7918.0
2020-10-14 13:50:00,54.36,54.37,54.3,54.35,7423.0,50.3174,50.3267,50.2619,50.3082,7423.0
2020-10-14 13:55:00,54.35,54.36,54.29,54.34,11662.0,50.3082,50.3174,50.2527,50.2989,11662.0
2020-10-14 14:00:00,54.32,54.33,54.28,54.32,6664.0,50.2804,50.2897,50.2434,50.2804,6664.0
2020-10-14 14:05:00,54.32,54.37,54.31,54.36,7979.0,50.2804,50.3267,50.2712,50.3174,7979.0
2020-10-14 14:10:00,54.33,54.4,54.33,54.36,13185.0,50.2897,50.3545,50.2897,50.3174,13185.0
2020-10-14 14:15:00,54.34,54.34,54.26,54.26,33041.0,50.2989,50.2989,50.2249,50.2249,33041.0
2020-10-14 14:20:00,54.26,54.27,54.19,54.21,119206.0,50.2249,50.2341,50.1601,50.1786,119206.0
2020-10-14 14:25:00,54.21,54.21,54.1,54.13,94667.0,50.1786,50.1786,50.0768,50.1046,94667.0
2020-10-14 14:30:00,54.12,54.14,54.02,54.03,39826.0,50.0953,50.1138,50.0027,50.012,39826.0
2020-10-14 14:35:00,54.03,54.06,53.98,54.02,45222.0,50.012,50.0398,49.9657,50.0027,45222.0
2020-10-14 14:40:00,54.03,54.13,54.03,54.08,23063.0,50.012,50.1046,50.012,50.0583,23063.0
2020-10-14 14:45:00,54.08,54.16,54.06,54.14,32104.0,50.0583,50.1323,50.0398,50.1138,32104.0
2020-10-14 14:50:00,54.14,54.16,54.1,54.15,19168.0,50.1138,50.1323,50.0768,50.1231,19168.0
2020-10-14 14:55:00,54.15,54.18,54.14,54.15,15707.0,50.1231,50.1508,50.1138,50.1231,15707.0
2020-10-14 15:00:00,54.15,54.26,54.15,54.23,17978.0,50.1231,50.2249,50.1231,50.1971,17978.0
2020-10-14 15:05:00,54.23,54.34,54.23,54.3,20060.0,50.1971,50.2989,50.1971,50.2619,20060.0
2020-10-14 15:10:00,54.3,54.35,54.3,54.34,43252.0,50.2619,50.3082,50.2619,50.2989,43252.0
2020-10-14 15:15:00,54.34,54.34,54.29,54.31,6631.0,50.2989,50.2989,50.2527,50.2712,6631.0
2020-10-14 15:20:00,54.3,54.33,54.27,54.28,8207.0,50.2619,50.2897,50.2341,50.2434,8207.0
2020-10-14 15:25:00,54.26,54.29,54.23,54.29,12548.0,50.2249,50.2527,50.1971,50.2527,12548.0
2020-10-14 15:30:00,54.27,54.39,54.26,54.35,26730.0,50.2341,50.3452,50.2249,50.3082,26730.0
2020-10-14 15:35:00,54.36,54.36,54.26,54.28,24972.0,50.3174,50.3174,50.2249,50.2434,24972.0
2020-10-14 15:40:00,54.28,54.33,54.27,54.3,11391.0,50.2434,50.2897,50.2341,50.2619,11391.0
2020-10-14 15:45:00,54.3,54.31,54.22,54.25,28505.0,50.2619,50.2712,50.1879,50.2156,28505.0
2020-10-14 15:50:00,54.25,54.3,54.17,54.18,26719.0,50.2156,50.2619,50.1416,50.1508,26719.0
2020-10-14 15:55:00,54.18,54.19,54.07,54.09,63130.0,50.1508,50.1601,50.049,50.0675,63130.0
2020-10-15 09:30:00,53.52,53.64,53.27,53.62,15645.0,49.5399,49.651,49.3085,49.6325,15645.0
2020-10-15 09:35:00,53.57,53.73,53.57,53.69,33706.0,49.5862,49.7343,49.5862,49.6973,33706.0
2020-10-15 09:40:00,53.69,53.8,53.66,53.78,20959.0,49.6973,49.7991,49.6695,49.7806,20959.0
2020-10-15 09:45:00,53.77,53.9,53.74,53.88,9810.0,49.7713,49.8917,49.7436,49.8731,9810.0
2020-10-15 09:50:00,53.86,54.09,53.82,54.07,29349.0,49.8546,50.0675,49.8176,50.049,29349.0
2020-10-15 09:55:00,54.08,54.08,53.88,53.98,5390.0,50.0583,50.0583,49.8731,49.9657,5390.0
2020-10-15 10:00:00,54.0,54.0,53.86,53.9,10307.0,49.9842,49.9842,49.8546,49.8917,10307.0
2020-10-15 10:05:00,53.9,53.94,53.79,53.79,40430.0,49.8917,49.9287,49.7898,49.7898,40430.0
2020-10-15 10:10:00,53.78,53.93,53.77,53.89,16972.0,49.7806,49.9194,49.7713,49.8824,16972.0
2020-10-15 10:15:00,53.84,54.0,53.82,53.94,41563.0,49.8361,49.9842,49.8176,49.9287,41563.0
2020-10-15 10:20:00,53.94,53.96,53.87,53.91,35651.0,49.9287,49.9472,49.8639,49.9009,35651.0
2020-10-15 10:25:00,53.91,53.92,53.8,53.87,32438.0,49.9009,49.9102,49.7991,49.8639,32438.0
2020-10-15 10:30:00,53.89,53.95,53.83,53.9,73043.0,49.8824,49.9379,49.8269,49.8917,73043.0
2020-10-15 10:35:00,53.9,53.92,53.83,53.85,34187.0,49.8917,49.9102,49.8269,49.8454,34187.0
2020-10-15 10:40:00,53.86,53.93,53.82,53.88,20649.0,49.8546,49.9194,49.8176,49.8731,20649.0
2020-10-15 10:45:00,53.86,53.96,53.84,53.9,15695.0,49.8546,49.9472,49.8361,49.8917,15695.0
2020-10-15 10:50:00,53.91,53.94,53.87,53.87,4591.0,49.9009,49.9287,49.8639,49.8639,4591.0
2020-10-15 10:55:00,53.87,54.02,53.84,54.01,10301.0,49.8639,50.0027,49.8361,49.9935,10301.0
2020-10-15 11:00:00,54.0,54.03,53.9,53.93,36873.0,49.9842,50.012,49.8917,49.9194,36873.0
2020-10-15 11:05:00,53.94,54.02,53.89,53.98,13600.0,49.9287,50.0027,49.8824,49.9657,13600.0
2020-10-15 11:10:00,53.96,54.05,53.94,54.0,11524.0,49.9472,50.0305,49.9287,49.9842,11524.0
2020-10-15 11:15:00,54.01,54.09,53.97,54.06,9972.0,49.9935,50.0675,49.9565,50.0398,9972.0
2020-10-15 11:20:00,54.05,54.15,54.02,54.13,14001.0,50.0305,50.1231,50.0027,50.1046,14001.0
2020-10-15 11:25:00,54.13,54.19,54.09,54.1,9300.0,50.1046,50.1601,50.0675,50.0768,9300.0
2020-10-15 11:30:00,54.1,54.24,54.09,54.17,9270.0,50.0768,50.2064,50.0675,50.1416,9270.0
2020-10-15 11:35:00,54.18,54.31,54.18,54.3,12520.0,50.1508,50.2712,50.1508,50.2619,12520.0
2020-10-15 11:40:00,54.3,54.36,54.29,54.34,10600.0,50.2619,50.3174,50.2527,50.2989,10600.0
2020-10-15 11:45:00,54.35,54.41,54.31,54.34,15000.0,50.3082,50.3637,50.2712,50.2989,15000.0
2020-10-15 11:50:00,54.36,54.5,54.36,54.48,21476.0,50.3174,50.447,50.3174,50.4285,21476.0
2020-10-15 11:55:00,54.46,54.53,54.38,54.38,12890.0,50.41,50.4748,50.336,50.336,12890.0
2020-10-15 12:00:00,54.36,54.41,54.31,54.32,72491.0,50.3174,50.3637,50.2712,50.2804,72491.0
2020-10-15 12:05:00,54.33,54.4,54.29,54.29,22444.0,50.2897,50.3545,50.2527,50.2527,22444.0
2020-10-15 12:10:00,54.29,54.36,54.28,54.31,7976.0,50.2527,50.3174,50.2434,50.2712,7976.0
2020-10-15 12:15:00,54.31,54.36,54.29,54.3,13100.0,50.2712,50.3174,50.2527,50.2619,13100.0
2020-10-15 12:20:00,54.31,54.33,54.27,54.32,8298.0,50.2712,50.2897,50.2341,50.2804,8298.0
2020-10-15 12:25:00,54.31,54.35,54.24,54.24,6785.0,50.2712,50.3082,50.2064,50.2064,6785.0
2020-10-15 12:30:00,54.24,54.3,54.21,54.27,13462.0,50.2064,50.2619,50.1786,50.2341,13462.0
2020-10-15 12:35:00,54.29,54.32,54.24,54.31,9600.0,50.2527,50.2804,50.2064,50.2712,9600.0
2020-10-15 12:40:00,54.3,54.38,54.3,54.3,16956.0,50.2619,50.336,50.2619,50.2619,16956.0
2020-10-15 12:45:00,54.3,54.33,54.25,54.31,22399.0,50.2619,50.2897,50.2156,50.2712,22399.0
2020-10-15 12:50:00,54.31,54.44,54.31,54.41,65212.0,50.2712,50.3915,50.2712,50.3637,65212.0
2020-10-15 12:55:00,54.41,54.45,54.39,54.43,50607.0,50.3637,50.4008,50.3452,50.3822,50607.0
2020-10-15 13:00:00,54.43,54.44,54.39,54.43,11929.0,50.3822,50.3915,50.3452,50.3822,11929.0
2020-10-15 13:05:00,54.42,54.46,54.4,54.45,26015.0,50.373,50.41,50.3545,50.4008,26015.0
2020-10-15 13:10:00,54.46,54.51,54.45,54.5,62296.0,50.41,50.4563,50.4008,50.447,62296.0
2020-10-15 13:15:00,54.51,54.54,54.47,54.52,24630.0,50.4563,50.4841,50.4193,50.4655,24630.0
2020-10-15 13:20:00,54.52,54.61,54.52,54.57,40114.0,50.4655,50.5489,50.4655,50.5118,40114.0
2020-10-15 13:25:00,54.57,54.62,54.53,54.53,17849.0,50.5118,50.5581,50.4748,50.4748,17849.0
2020-10-15 13:30:00,54.52,54.53,54.44,54.46,12065.0,50.4655,50.4748,50.3915,50.41,12065.0
2020-10-15 13:35:00,54.48,54.52,54.47,54.52,6303.0,50.4285,50.4655,50.4193,50.4655,6303.0
2020-10-15 13:40:00,54.51,54.58,54.5,54.56,15162.0,50.4563,50.5211,50.447,50.5026,15162.0
2020-10-15 13:45:00,54.57,54.59,54.55,54.56,8081.0,50.5118,50.5303,50.4933,50.5026,8081.0
2020-10-15 13:50:00,54.56,54.57,54.51,54.52,4787.0,50.5026,50.5118,50.4563,50.4655,4787.0
2020-10-15 13:55:00,54.51,54.54,54.5,54.54,4700.0,50.4563,50.4841,50.447,50.4841,4700.0
2020-10-15 14:00:00,54.56,54.59,54.55,54.58,4532.0,50.5026,50.5303,50.4933,50.5211,4532.0
2020-10-15 14:05:00,54.58,54.61,54.55,54.6,6075.0,50.5211,50.5489,50.4933,50.5396,6075.0
2020-10-15 14:10:00,54.59,54.6,54.54,54.6,4863.0,50.5303,50.5396,50.4841,50.5396,4863.0
2020-10-15 14:15:00,54.6,54.67,54.6,54.62,15607.0,50.5396,50.6044,50.5396,50.5581,15607.0
2020-10-15 14:20:00,54.65,54.69,54.65,54.68,16571.0,50.5859,50.6229,50.5859,50.6137,16571.0
2020-10-15 14:25:00,54.69,54.73,54.68,54.71,11858.0,50.6229,50.6599,50.6137,50.6414,11858.0
2020-10-15 14:30:00,54.7,54.76,54.68,54.76,8148.0,50.6322,50.6877,50.6137,50.6877,8148.0
2020-10-15 14:35:00,54.73,54.74,54.68,54.72,26118.0,50.6599,50.6692,50.6137,50.6507,26118.0
2020-10-15 14:40:00,54.73,54.75,54.7,54.7,16236.0,50.6599,50.6784,50.6322,50.6322,16236.0
2020-10-15 14:45:00,54.7,54.71,54.65,54.68,13595.0,50.6322,50.6414,50.5859,50.6137,13595.0
2020-10-15 14:50:00,54.69,54.74,54.67,54.74,13754.0,50.6229,50.6692,50.6044,50.6692,13754.0
2020-10-15 14:55:00,54.73,54.8,54.73,54.8,13985.0,50.6599,50.7247,50.6599,50.7247,13985.0
2020-10-15 15:00:00,54.8,54.87,54.77,54.85,31645.0,50.7247,50.7895,50.697,50.771,31645.0
2020-10-15 15:05:00,54.85,54.93,54.85,54.88,139370.0,50.771,50.8451,50.771,50.7988,139370.0
2020-10-15 15:10:00,54.89,54.92,54.85,54.89,99790.0,50.808,50.8358,50.771,50.808,99790.0
2020-10-15 15:15:00,54.89,55.0,54.88,55.0,103275.0,50.808,50.9099,50.7988,50.9099,103275.0
2020-10-15 15:20:00,55.0,55.0,54.92,54.94,100443.0,50.9099,50.9099,50.8358,50.8543,100443.0
2020-10-15 15:25:00,54.94,55.04,54.93,55.04,25864.0,50.8543,50.9469,50.8451,50.9469,25864.0
2020-10-15 15:30:00,55.04,55.05,54.99,55.01,22890.0,50.9469,50.9561,50.9006,50.9191,22890.0
2020-10-15 15:35:00,55.01,55.02,54.96,54.98,17150.0,50.9191,50.9284,50.8728,50.8913,17150.0
2020-10-15 15:40:00,54.99,55.04,54.98,55.0,34308.0,50.9006,50.9469,50.8913,50.9099,34308.0
2020-10-15 15:45:00,55.01,55.01,54.85,54.85,57649.0,50.9191,50.9191,50.771,50.771,57649.0
2020-10-15 15:50:00,54.85,54.91,54.84,54.86,52212.0,50.771,50.8265,50.7618,50.7803,52212.0
2020-10-15 15:55:00,54.86,54.89,54.82,54.89,210918.0,50.7803,50.808,50.7432,50.808,210918.0
2020-10-16 09:30:00,55.11,55.26,55.0,55.24,21047.0,51.0117,51.1505,50.9099,51.132,21047.0
2020-10-16 09:35:00,55.22,55.22,54.94,55.04,18529.0,51.1135,51.1135,50.8543,50.9469,18529.0
2020-10-16 09:40:00,55.04,55.08,55.01,55.01,20054.0,50.9469,50.9839,50.9191,50.9191,20054.0
2020-10-16 09:45:00,55.0,55.01,54.85,54.85,26582.0,50.9099,50.9191,50.771,50.771,26582.0
2020-10-16 09:50:00,54.84,54.84,54.76,54.81,18108.0,50.7618,50.7618,50.6877,50.734,18108.0
2020-10-16 09:55:00,54.81,54.92,54.81,54.88,17996.0,50.734,50.8358,50.734,50.7988,17996.0
2020-10-16 10:00:00,54.9,54.95,54.87,54.89,31421.0,50.8173,50.8636,50.7895,50.808,31421.0
2020-10-16 10:05:00,54.87,54.88,54.77,54.78,18364.0,50.7895,50.7988,50.697,50.7062,18364.0
2020-10-16 10:10:00,54.76,54.78,54.71,54.71,42026.0,50.6877,50.7062,50.6414,50.6414,42026.0
2020-10-16 10:15:00,54.7,54.85,54.66,54.81,14796.0,50.6322,50.771,50.5951,50.734,14796.0
2020-10-16 10:20:00,54.81,54.84,54.74,54.79,24936.0,50.734,50.7618,50.6692,50.7155,24936.0
2020-10-16 10:25:00,54.8,54.82,54.73,54.78,99487.0,50.7247,50.7432,50.6599,50.7062,99487.0
2020-10-16 10:30:00,54.78,54.79,54.68,54.73,14639.0,50.7062,50.7155,50.6137,50.6599,14639.0
2020-10-16 10:35:00,54.73,54.77,54.66,54.76,22880.0,50.6599,50.697,50.5951,50.6877,22880.0
2020-10-16 10:40:00,54.75,54.76,54.69,54.73,2732.0,50.6784,50.6877,50.6229,50.6599,2732.0
2020-10-16 10:45:00,54.74,54.79,54.64,54.66,35765.0,50.6692,50.7155,50.5766,50.5951,35765.0
2020-10-16 10:50:00,54.66,54.78,54.64,54.78,40179.0,50.5951,50.7062,50.5766,50.7062,40179.0
2020-10-16 10:55:00,54.78,54.78,54.65,54.7,19200.0,50.7062,50.7062,50.5859,50.6322,19200.0
2020-10-16 11:00:00,54.66,54.73,54.66,54.71,6156.0,50.5951,50.6599,50.5951,50.6414,6156.0
2020-10-16 11:05:00,54.68,54.68,54.6,54.61,17051.0,50.6137,50.6137,50.5396,50.5489,17051.0
2020-10-16 11:10:00,54.6,54.65,54.55,54.59,14981.0,50.5396,50.5859,50.4933,50.5303,14981.0
2020-10-16 11:15:00,54.58,54.58,54.48,54.55,17104.0,50.5211,50.5211,50.4285,50.4933,17104.0
2020-10-16 11:20:00,54.55,54.55,54.45,54.48,7529.0,50.4933,50.4933,50.4008,50.4285,7529.0
2020-10-16 11:25:00,54.48,54.57,54.47,54.56,13850.0,50.4285,50.5118,50.4193,50.5026,13850.0
2020-10-16 11:30:00,54.55,54.6,54.52,54.59,7910.0,50.4933,50.5396,50.4655,50.5303,7910.0
2020-10-16 11:35:00,54.58,54.71,54.58,54.65,66927.0,50.5211,50.6414,50.5211,50.5859,66927.0
2020-10-16 11:40:00,54.66,54.68,54.62,54.68,42314.0,50.5951,50.6137,50.5581,50.6137,42314.0
2020-10-16 11:45:00,54.68,54.74,54.64,54.73,36652.0,50.6137,50.6692,50.5766,50.6599,36652.0
2020-10-16 11:50:00,54.74,54.74,54.69,54.7,34705.0,50.6692,50.6692,50.6229,50.6322,34705.0
2020-10-16 11:55:00,54.72,54.74,54.67,54.7,15373.0,50.6507,50.6692,50.6044,50.6322,15373.0
2020-10-16 12:00:00,54.7,54.7,54.64,54.68,122552.0,50.6322,50.6322,50.5766,50.6137,122552.0
2020-10-16 12:05:00,54.68,54.68,54.6,54.65,39529.0,50.6137,50.6137,50.5396,50.5859,39529.0
2020-10-16 12:10:00,54.65,54.72,54.61,54.72,34649.0,50.5859,50.6507,50.5489,50.6507,34649.0
2020-10-16 12:15:00,54.72,54.75,54.69,54.71,22358.0,50.6507,50.6784,50.6229,50.6414,22358.0
2020-10-16 12:20:00,54.71,54.71,54.66,54.68,11707.0,50.6414,50.6414,50.5951,50.6137,11707.0
2020-10-16 12:25:00,54.69,54.75,54.69,54.71,12331.0,50.6229,50.6784,50.6229,50.6414,12331.0
2020-10-16 12:30:00,54.7,54.72,54.64,54.68,42836.0,50.6322,50.6507,50.5766,50.6137,42836.0
2020-10-16 12:35:00,54.68,54.68,54.63,54.64,57958.0,50.6137,50.6137,50.5674,50.5766,57958.0
2020-10-16 12:40:00,54.63,54.64,54.55,54.55,63598.0,50.5674,50.5766,50.4933,50.4933,63598.0
2020-10-16 12:45:00,54.55,54.59,54.51,54.54,57460.0,50.4933,50.5303,50.4563,50.4841,57460.0
2020-10-16 12:50:00,54.53,54.58,54.48,54.58,10447.0,50.4748,50.5211,50.4285,50.5211,10447.0
2020-10-16 12:55:00,54.58,54.66,54.54,54.61,43664.0,50.5211,50.5951,50.4841,50.5489,43664.0
2020-10-16 13:00:00,54.61,54.64,54.58,54.6,56638.0,50.5489,50.5766,50.5211,50.5396,56638.0
2020-10-16 13:05:00,54.6,54.63,54.59,54.63,108943.0,50.5396,50.5674,50.5303,50.5674,108943.0
2020-10-16 13:10:00,54.64,54.67,54.64,54.67,4550.0,50.5766,50.6044,50.5766,50.6044,4550.0
2020-10-16 13:15:00,54.67,54.75,54.67,54.73,6700.0,50.6044,50.6784,50.6044,50.6599,6700.0
2020-10-16 13:20:00,54.74,54.76,54.71,54.71,2800.0,50.6692,50.6877,50.6414,50.6414,2800.0
2020-10-16 13:25:00,54.71,54.75,54.71,54.75,3221.0,50.6414,50.6784,50.6414,50.6784,3221.0
2020-10-16 13:30:00,54.78,54.78,54.74,54.75,6126.0,50.7062,50.7062,50.6692,50.6784,6126.0
2020-10-16 13:35:00,54.74,54.76,54.74,54.74,3384.0,50.6692,50.6877,50.6692,50.6692,3384.0
2020-10-16 13:40:00,54.74,54.77,54.73,54.75,19895.0,50.6692,50.697,50.6599,50.6784,19895.0
2020-10-16 13:45:00,54.75,54.77,54.72,54.75,3300.0,50.6784,50.697,50.6507,50.6784,3300.0
2020-10-16 13:50:00,54.74,54.79,54.74,54.78,8294.0,50.6692,50.7155,50.6692,50.7062,8294.0
2020-10-16 13:55:00,54.78,54.78,54.73,54.74,9022.0,50.7062,50.7062,50.6599,50.6692,9022.0
2020-10-16 14:00:00,54.74,54.79,54.68,54.69,7689.0,50.6692,50.7155,50.6137,50.6229,7689.0
2020-10-16 14:05:00,54.71,54.78,54.7,54.76,5604.0,50.6414,50.7062,50.6322,50.6877,5604.0
2020-10-16 14:10:00,54.77,54.8,54.74,54.75,14802.0,50.697,50.7247,50.6692,50.6784,14802.0
2020-10-16 14:15:00,54.75,54.77,54.75,54.76,23234.0,50.6784,50.697,50.6784,50.6877,23234.0
2020-10-16 14:20:00,54.75,54.77,54.71,54.74,25742.0,50.6784,50.697,50.6414,50.6692,25742.0
2020-10-16 14:25:00,54.73,54.79,54.73,54.76,13611.0,50.6599,50.7155,50.6599,50.6877,13611.0
2020-10-16 14:30:00,54.76,54.79,54.75,54.78,3984.0,50.6877,50.7155,50.6784,50.7062,3984.0
2020-10-16 14:35:00,54.79,54.8,54.76,54.77,3801.0,50.7155,50.7247,50.6877,50.697,3801.0
2020-10-16 14:40:00,54.77,54.77,54.73,54.77,5690.0,50.697,50.697,50.6599,50.697,5690.0
2020-10-16 14:45:00,54.76,54.77,54.7,54.72,10258.0,50.6877,50.697,50.6322,50.6507,10258.0
2020-10-16 14:50:00,54.73,54.76,54.73,54.75,6794.0,50.6599,50.6877,50.6599,50.6784,6794.0
2020-10-16 14:55:00,54.76,54.78,54.76,54.76,6284.0,50.6877,50.7062,50.6877,50.6877,6284.0
2020-10-16 15:00:00,54.76,54.76,54.69,54.69,5700.0,50.6877,50.6877,50.6229,50.6229,5700.0
2020-10-16 15:05:00,54.7,54.7,54.64,54.64,10869.0,50.6322,50.6322,50.5766,50.5766,10869.0
2020-10-16 15:10:00,54.65,54.65,54.59,54.6,5680.0,50.5859,50.5859,50.5303,50.5396,5680.0
2020-10-16 15:15:00,54.59,54.63,54.59,54.61,14398.0,50.5303,50.5674,50.5303,50.5489,14398.0
2020-10-16 15:20:00,54.61,54.62,54.57,54.58,7980.0,50.5489,50.5581,50.5118,50.5211,7980.0
2020-10-16 15:25:00,54.59,54.6,54.56,54.58,9927.0,50.5303,50.5396,50.5026,50.5211,9927.0
2020-10-16 15:30:00,54.57,54.59,54.51,54.52,14821.0,50.5118,50.5303,50.4563,50.4655,14821.0
2020-10-16 15:35:00,54.52,54.54,54.49,54.49,18191.0,50.4655,50.4841,50.4378,50.4378,18191.0
2020-10-16 15:40:00,54.48,54.48,54.44,54.47,33316.0,50.4285,50.4285,50.3915,50.4193,33316.0
2020-10-16 15:45:00,54.46,54.48,54.44,54.45,42207.0,50.41,50.4285,50.3915,50.4008,42207.0
2020-10-16 15:50:00,54.43,54.45,54.32,54.33,141339.0,50.3822,50.4008,50.2804,50.2897,141339.0
2020-10-16 15:55:00,54.33,54.36,54.3,54.33,306487.0,50.2897,50.3174,50.2619,50.2897,306487.0
2020-10-19 09:30:00,54.67,54.94,54.62,54.71,135288.0,50.6044,50.8543,50.5581,50.6414,135288.0
2020-10-19 09:35:00,54.78,54.89,54.71,54.87,23622.0,50.7062,50.808,50.6414,50.7895,23622.0
2020-10-19 09:40:00,54.88,55.0,54.86,54.91,20986.0,50.7988,50.9099,50.7803,50.8265,20986.0
2020-10-19 09:45:00,54.96,55.09,54.92,55.02,121869.0,50.8728,50.9932,50.8358,50.9284,121869.0
2020-10-19 09:50:00,55.03,55.12,54.99,55.05,90977.0,50.9376,51.0209,50.9006,50.9561,90977.0
2020-10-19 09:55:00,55.05,55.1,54.84,54.84,11592.0,50.9561,51.0024,50.7618,50.7618,11592.0
2020-10-19 10:00:00,54.82,54.82,54.7,54.81,21477.0,50.7432,50.7432,50.6322,50.734,21477.0
2020-10-19 10:05:00,54.79,54.8,54.51,54.51,12803.0,50.7155,50.7247,50.4563,50.4563,12803.0
2020-10-19 10:10:00,54.53,54.61,54.46,54.6,40083.0,50.4748,50.5489,50.41,50.5396,40083.0
2020-10-19 10:15:00,54.6,54.71,54.58,54.71,16312.0,50.5396,50.6414,50.5211,50.6414,16312.0
2020-10-19 10:20:00,54.71,54.71,54.63,54.63,13752.0,50.6414,50.6414,50.5674,50.5674,13752.0
2020-10-19 10:25:00,54.63,54.7,54.6,54.69,13290.0,50.5674,50.6322,50.5396,50.6229,13290.0
2020-10-19 10:30:00,54.71,54.73,54.66,54.72,13938.0,50.6414,50.6599,50.5951,50.6507,13938.0
2020-10-19 10:35:00,54.71,54.72,54.54,54.61,18096.0,50.6414,50.6507,50.4841,50.5489,18096.0
2020-10-19 10:40:00,54.61,54.69,54.6,54.6,11454.0,50.5489,50.6229,50.5396,50.5396,11454.0
2020-10-19 10:45:00,54.56,54.65,54.49,54.57,15131.0,50.5026,50.5859,50.4378,50.5118,15131.0
2020-10-19 10:50:00,54.59,54.7,54.55,54.69,8785.0,50.5303,50.6322,50.4933,50.6229,8785.0
2020-10-19 10:55:00,54.67,54.73,54.65,54.66,18427.0,50.6044,50.6599,50.5859,50.5951,18427.0
2020-10-19 11:00:00,54.66,54.77,54.63,54.75,10768.0,50.5951,50.697,50.5674,50.6784,10768.0
2020-10-19 11:05:00,54.75,54.77,54.71,54.77,6450.0,50.6784,50.697,50.6414,50.697,6450.0
2020-10-19 11:10:00,54.77,54.87,54.76,54.87,4550.0,50.697,50.7895,50.6877,50.7895,4550.0
2020-10-19 11:15:00,54.87,54.9,54.79,54.8,14939.0,50.7895,50.8173,50.7155,50.7247,14939.0
2020-10-19 11:20:00,54.81,54.81,54.61,54.65,27822.0,50.734,50.734,50.5489,50.5859,27822.0
2020-10-19 11:25:00,54.62,54.65,54.57,54.59,9960.0,50.5581,50.5859,50.5118,50.5303,9960.0
2020-10-19 11:30:00,54.6,54.66,54.6,54.64,8500.0,50.5396,50.5951,50.5396,50.5766,8500.0
2020-10-19 11:35:00,54.64,54.74,54.64,54.65,12312.0,50.5766,50.6692,50.5766,50.5859,12312.0
2020-10-19 11:40:00,54.65,54.71,54.63,54.68,21900.0,50.5859,50.6414,50.5674,50.6137,21900.0
2020-10-19 11:45:00,54.68,54.68,54.61,54.63,32240.0,50.6137,50.6137,50.5489,50.5674,32240.0
2020-10-19 11:50:00,54.63,54.68,54.6,54.66,27753.0,50.5674,50.6137,50.5396,50.5951,27753.0
2020-10-19 11:55:00,54.68,54.72,54.65,54.66,8610.0,50.6137,50.6507,50.5859,50.5951,8610.0
2020-10-19 12:00:00,54.65,54.68,54.58,54.63,12200.0,50.5859,50.6137,50.5211,50.5674,12200.0
2020-10-19 12:05:00,54.62,54.63,54.54,54.62,71818.0,50.5581,50.5674,50.4841,50.5581,71818.0
2020-10-19 12:10:00,54.62,54.64,54.56,54.6,20017.0,50.5581,50.5766,50.5026,50.5396,20017.0
2020-10-19 12:15:00,54.59,54.63,54.55,54.55,47838.0,50.5303,50.5674,50.4933,50.4933,47838.0
2020-10-19 12:20:00,54.56,54.59,54.49,54.54,26853.0,50.5026,50.5303,50.4378,50.4841,26853.0
2020-10-19 12:25:00,54.54,54.54,54.48,54.53,10900.0,50.4841,50.4841,50.4285,50.4748,10900.0
2020-10-19 12:30:00,54.52,54.56,54.48,54.48,40761.0,50.4655,50.5026,50.4285,50.4285,40761.0
2020-10-19 12:35:00,54.49,54.54,54.47,54.49,7296.0,50.4378,50.4841,50.4193,50.4378,7296.0
2020-10-19 12:40:00,54.5,54.58,54.5,54.55,41413.0,50.447,50.5211,50.447,50.4933,41413.0
2020-10-19 12:45:00,54.55,54.6,54.51,54.58,20369.0,50.4933,50.5396,50.4563,50.5211,20369.0
2020-10-19 12:50:00,54.59,54.63,54.56,54.57,10451.0,50.5303,50.5674,50.5026,50.5118,10451.0
2020-10-19 12:55:00,54.57,54.64,54.56,54.64,42008.0,50.5118,50.5766,50.5026,50.5766,42008.0
2020-10-19 13:00:00,54.64,54.68,54.58,54.58,51280.0,50.5766,50.6137,50.5211,50.5211,51280.0
2020-10-19 13:05:00,54.56,54.63,54.55,54.61,46893.0,50.5026,50.5674,50.4933,50.5489,46893.0
2020-10-19 13:10:00,54.6,54.72,54.6,54.72,26375.0,50.5396,50.6507,50.5396,50.6507,26375.0
2020-10-19 13:15:00,54.71,54.73,54.64,54.66,68800.0,50.6414,50.6599,50.5766,50.5951,68800.0
2020-10-19 13:20:00,54.67,54.71,54.63,54.66,73443.0,50.6044,50.6414,50.5674,50.5951,73443.0
2020-10-19 13:25:00,54.66,54.66,54.59,54.65,18592.0,50.5951,50.5951,50.5303,50.5859,18592.0
2020-10-19 13:30:00,54.65,54.67,54.51,54.54,31467.0,50.5859,50.6044,50.4563,50.4841,31467.0
2020-10-19 13:35:00,54.56,54.56,54.52,54.55,8133.0,50.5026,50.5026,50.4655,50.4933,8133.0
2020-10-19 13:40:00,54.56,54.58,54.49,54.49,12194.0,50.5026,50.5211,50.4378,50.4378,12194.0
2020-10-19 13:45:00,54.49,54.49,54.35,54.38,19740.0,50.4378,50.4378,50.3082,50.336,19740.0
2020-10-19 13:50:00,54.38,54.41,54.32,54.36,18706.0,50.336,50.3637,50.2804,50.3174,18706.0
2020-10-19 13:55:00,54.37,54.39,54.32,54.36,27558.0,50.3267,50.3452,50.2804,50.3174,27558.0
2020-10-19 14:00:00,54.35,54.37,54.31,54.32,73357.0,50.3082,50.3267,50.2712,50.2804,73357.0
2020-10-19 14:05:00,54.33,54.36,54.3,54.32,11807.0,50.2897,50.3174,50.2619,50.2804,11807.0
2020-10-19 14:10:00,54.3,54.41,54.29,54.41,7205.0,50.2619,50.3637,50.2527,50.3637,7205.0
2020-10-19 14:15:00,54.43,54.46,54.4,54.44,10000.0,50.3822,50.41,50.3545,50.3915,10000.0
2020-10-19 14:20:00,54.45,54.49,54.41,54.48,14030.0,50.4008,50.4378,50.3637,50.4285,14030.0
2020-10-19 14:25:00,54.48,54.51,54.47,54.49,14281.0,50.4285,50.4563,50.4193,50.4378,14281.0
2020-10-19 14:30:00,54.48,54.48,54.28,54.31,65245.0,50.4285,50.4285,50.2434,50.2712,65245.0
2020-10-19 14:35:00,54.3,54.3,54.19,54.22,25991.0,50.2619,50.2619,50.1601,50.1879,25991.0
2020-10-19 14:40:00,54.22,54.23,54.15,54.17,16501.0,50.1879,50.1971,50.1231,50.1416,16501.0
2020-10-19 14:45:00,54.16,54.16,54.07,54.07,73168.0,50.1323,50.1323,50.049,50.049,73168.0
2020-10-19 14:50:00,54.06,54.07,53.97,54.01,239625.0,50.0398,50.049,49.9565,49.9935,239625.0
2020-10-19 14:55:00,54.01,54.08,53.95,53.97,57408.0,49.9935,50.0583,49.9379,49.9565,57408.0
2020-10-19 15:00:00,53.96,53.96,53.8,53.83,71047.0,49.9472,49.9472,49.7991,49.8269,71047.0
2020-10-19 15:05:00,53.82,53.83,53.74,53.83,54525.0,49.8176,49.8269,49.7436,49.8269,54525.0
2020-10-19 15:10:00,53.83,53.96,53.79,53.92,20547.0,49.8269,49.9472,49.7898,49.9102,20547.0
2020-10-19 15:15:00,53.91,53.92,53.82,53.84,91103.0,49.9009,49.9102,49.8176,49.8361,91103.0
2020-10-19 15:20:00,53.83,53.86,53.68,53.68,30672.0,49.8269,49.8546,49.688,49.688,30672.0
2020-10-19 15:25:00,53.69,53.83,53.68,53.82,18482.0,49.6973,49.8269,49.688,49.8176,18482.0
2020-10-19 15:30:00,53.81,53.9,53.8,53.86,23202.0,49.8083,49.8917,49.7991,49.8546,23202.0
2020-10-19 15:35:00,53.86,53.99,53.86,53.98,33919.0,49.8546,49.975,49.8546,49.9657,33919.0
2020-10-19 15:40:00,53.96,53.97,53.83,53.83,20417.0,49.9472,49.9565,49.8269,49.8269,20417.0
2020-10-19 15:45:00,53.84,53.87,53.8,53.83,45955.0,49.8361,49.8639,49.7991,49.8269,45955.0
2020-10-19 15:50:00,53.81,53.82,53.54,53.55,229313.0,49.8083,49.8176,49.5584,49.5677,229313.0
2020-10-19 15:55:00,53.55,53.73,53.55,53.7,239539.0,49.5677,49.7343,49.5677,49.7065,239539.0
2020-10-20 09:30:00,54.04,54.16,53.97,54.02,32752.0,50.0212,50.1323,49.9565,50.0027,32752.0
2020-10-20 09:35:00,53.98,54.01,53.75,53.84,30837.0,49.9657,49.9935,49.7528,49.8361,30837.0
2020-10-20 09:40:00,53.82,53.97,53.81,53.91,48186.0,49.8176,49.9565,49.8083,49.9009,48186.0
2020-10-20 09:45:00,53.92,54.07,53.92,54.03,47324.0,49.9102,50.049,49.9102,50.012,47324.0
2020-10-20 09:50:00,54.03,54.05,53.91,54.02,24865.0,50.012,50.0305,49.9009,50.0027,24865.0
2020-10-20 09:55:00,54.01,54.21,54.0,54.21,24768.0,49.9935,50.1786,49.9842,50.1786,24768.0
2020-10-20 10:00:00,54.21,54.21,54.02,54.04,13876.0,50.1786,50.1786,50.0027,50.0212,13876.0
2020-10-20 10:05:00,54.06,54.14,54.03,54.09,9700.0,50.0398,50.1138,50.012,50.0675,9700.0
2020-10-20 10:10:00,54.09,54.22,54.04,54.06,12721.0,50.0675,50.1879,50.0212,50.0398,12721.0
2020-10-20 10:15:00,54.07,54.18,54.04,54.12,97751.0,50.049,50.1508,50.0212,50.0953,97751.0
2020-10-20 10:20:00,54.12,54.15,54.06,54.13,252124.0,50.0953,50.1231,50.0398,50.1046,252124.0
2020-10-20 10:25:00,54.13,54.16,54.04,54.16,88294.0,50.1046,50.1323,50.0212,50.1323,88294.0
2020-10-20 10:30:00,54.17,54.26,54.15,54.22,106051.0,50.1416,50.2249,50.1231,50.1879,106051.0
2020-10-20 10:35:00,54.21,54.26,54.13,54.19,75381.0,50.1786,50.2249,50.1046,50.1601,75381.0
2020-10-20 10:40:00,54.19,54.22,54.14,54.2,77865.0,50.1601,50.1879,50.1138,50.1693,77865.0
2020-10-20 10:45:00,54.19,54.26,54.1,54.18,34438.0,50.1601,50.2249,50.0768,50.1508,34438.0
2020-10-20 10:50:00,54.19,54.28,54.19,54.23,8200.0,50.1601,50.2434,50.1601,50.1971,8200.0
2020-10-20 10:55:00,54.23,54.26,54.1,54.1,10658.0,50.1971,50.2249,50.0768,50.0768,10658.0
2020-10-20 11:00:00,54.1,54.12,53.96,53.99,19608.0,50.0768,50.0953,49.9472,49.975,19608.0
2020-10-20 11:05:00,54.02,54.12,54.01,54.11,6303.0,50.0027,50.0953,49.9935,50.086,6303.0
2020-10-20 11:10:00,54.1,54.15,54.07,54.11,7384.0,50.0768,50.1231,50.049,50.086,7384.0
2020-10-20 11:15:00,54.1,54.19,54.1,54.16,8224.0,50.0768,50.1601,50.0768,50.1323,8224.0
2020-10-20 11:20:00,54.16,54.29,54.12,54.24,15024.0,50.1323,50.2527,50.0953,50.2064,15024.0
2020-10-20 11:25:00,54.25,54.32,54.25,54.27,5409.0,50.2156,50.2804,50.2156,50.2341,5409.0
2020-10-20 11:30:00,54.27,54.35,54.24,54.27,11093.0,50.2341,50.3082,50.2064,50.2341,11093.0
2020-10-20 11:35:00,54.27,54.33,54.26,54.32,18726.0,50.2341,50.2897,50.2249,50.2804,18726.0
2020-10-20 11:40:00,54.31,54.34,54.25,54.34,27141.0,50.2712,50.2989,50.2156,50.2989,27141.0
2020-10-20 11:45:00,54.32,54.38,54.32,54.36,53548.0,50.2804,50.336,50.2804,50.3174,53548.0
2020-10-20 11:50:00,54.37,54.38,54.32,54.36,57891.0,50.3267,50.336,50.2804,50.3174,57891.0
2020-10-20 11:55:00,54.35,54.35,54.27,54.32,26901.0,50.3082,50.3082,50.2341,50.2804,26901.0
2020-10-20 12:00:00,54.33,54.34,54.26,54.28,19751.0,50.2897,50.2989,50.2249,50.2434,19751.0
2020-10-20 12:05:00,54.29,54.3,54.23,54.24,4445.0,50.2527,50.2619,50.1971,50.2064,4445.0
2020-10-20 12:10:00,54.25,54.32,54.25,54.29,7574.0,50.2156,50.2804,50.2156,50.2527,7574.0
2020-10-20 12:15:00,54.29,54.34,54.28,54.29,11702.0,50.2527,50.2989,50.2434,50.2527,11702.0
2020-10-20 12:20:00,54.28,54.31,54.24,54.25,21573.0,50.2434,50.2712,50.2064,50.2156,21573.0
2020-10-20 12:25:00,54.26,54.3,54.26,54.28,28510.0,50.2249,50.2619,50.2249,50.2434,28510.0
2020-10-20 12:30:00,54.28,54.45,54.21,54.43,39749.0,50.2434,50.4008,50.1786,50.3822,39749.0
2020-10-20 12:35:00,54.46,54.52,54.33,54.38,30815.0,50.41,50.4655,50.2897,50.336,30815.0
2020-10-20 12:40:00,54.38,54.45,54.37,54.4,6650.0,50.336,50.4008,50.3267,50.3545,6650.0
2020-10-20 12:45:00,54.4,54.41,54.31,54.31,4100.0,50.3545,50.3637,50.2712,50.2712,4100.0
2020-10-20 12:50:00,54.31,54.34,54.27,54.31,6950.0,50.2712,50.2989,50.2341,50.2712,6950.0
2020-10-20 12:55:00,54.31,54.36,54.29,54.36,7670.0,50.2712,50.3174,50.2527,50.3174,7670.0
2020-10-20 13:00:00,54.37,54.4,54.35,54.38,8771.0,50.3267,50.3545,50.3082,50.336,8771.0
2020-10-20 13:05:00,54.38,54.44,54.37,54.38,4700.0,50.336,50.3915,50.3267,50.336,4700.0
2020-10-20 13:10:00,54.38,54.5,54.36,54.5,45037.0,50.336,50.447,50.3174,50.447,45037.0
2020-10-20 13:15:00,54.5,54.5,54.42,54.43,47346.0,50.447,50.447,50.373,50.3822,47346.0
2020-10-20 13:20:00,54.43,54.45,54.42,54.42,12625.0,50.3822,50.4008,50.373,50.373,12625.0
2020-10-20 13:25:00,54.44,54.44,54.4,54.41,13602.0,50.3915,50.3915,50.3545,50.3637,13602.0
2020-10-20 13:30:00,54.41,54.43,54.36,54.38,22654.0,50.3637,50.3822,50.3174,50.336,22654.0
2020-10-20 13:35:00,54.39,54.41,54.37,54.38,11979.0,50.3452,50.3637,50.3267,50.336,11979.0
2020-10-20 13:40:00,54.39,54.4,54.35,54.36,4000.0,50.3452,50.3545,50.3082,50.3174,4000.0
2020-10-20 13:45:00,54.36,54.43,54.36,54.42,68354.0,50.3174,50.3822,50.3174,50.373,68354.0
2020-10-20 13:50:00,54.42,54.43,54.35,54.35,81099.0,50.373,50.3822,50.3082,50.3082,81099.0
2020-10-20 13:55:00,54.36,54.37,54.27,54.34,26344.0,50.3174,50.3267,50.2341,50.2989,26344.0
2020-10-20 14:00:00,54.35,54.4,54.35,54.36,4420.0,50.3082,50.3545,50.3082,50.3174,4420.0
2020-10-20 14:05:00,54.35,54.36,54.28,54.33,13675.0,50.3082,50.3174,50.2434,50.2897,13675.0
2020-10-20 14:10:00,54.32,54.37,54.32,54.36,4084.0,50.2804,50.3267,50.2804,50.3174,4084.0
2020-10-20 14:15:00,54.39,54.41,54.38,54.39,4503.0,50.3452,50.3637,50.336,50.3452,4503.0
2020-10-20 14:20:00,54.4,54.4,54.28,54.29,8167.0,50.3545,50.3545,50.2434,50.2527,8167.0
2020-10-20 14:25:00,54.29,54.33,54.23,54.26,10377.0,50.2527,50.2897,50.1971,50.2249,10377.0
2020-10-20 14:30:00,54.28,54.31,54.27,54.3,10285.0,50.2434,50.2712,50.2341,50.2619,10285.0
2020-10-20 14:35:00,54.3,54.3,54.23,54.27,6199.0,50.2619,50.2619,50.1971,50.2341,6199.0
2020-10-20 14:40:00,54.28,54.32,54.22,54.24,25293.0,50.2434,50.2804,50.1879,50.2064,25293.0
2020-10-20 14:45:00,54.24,54.24,54.12,54.14,7360.0,50.2064,50.2064,50.0953,50.1138,7360.0
2020-10-20 14:50:00,54.15,54.15,54.08,54.1,5526.0,50.1231,50.1231,50.0583,50.0768,5526.0
2020-10-20 14:55:00,54.11,54.13,54.07,54.07,17821.0,50.086,50.1046,50.049,50.049,17821.0
2020-10-20 15:00:00,54.07,54.13,54.07,54.12,12463.0,50.049,50.1046,50.049,50.0953,12463.0
2020-10-20 15:05:00,54.11,54.12,53.85,53.86,36623.0,50.086,50.0953,49.8454,49.8546,36623.0
2020-10-20 15:10:00,53.87,53.89,53.72,53.88,32899.0,49.8639,49.8824,49.725,49.8731,32899.0
2020-10-20 15:15:00,53.87,53.97,53.81,53.93,152939.0,49.8639,49.9565,49.8083,49.9194,152939.0
2020-10-20 15:20:00,53.92,53.97,53.86,53.95,29593.0,49.9102,49.9565,49.8546,49.9379,29593.0
2020-10-20 15:25:00,53.94,54.03,53.92,54.01,29555.0,49.9287,50.012,49.9102,49.9935,29555.0
2020-10-20 15:30:00,54.0,54.01,53.85,53.87,34432.0,49.9842,49.9935,49.8454,49.8639,34432.0
2020-10-20 15:35:00,53.87,53.87,53.78,53.84,29634.0,49.8639,49.8639,49.7806,49.8361,29634.0
2020-10-20 15:40:00,53.85,54.03,53.85,54.0,43185.0,49.8454,50.012,49.8454,49.9842,43185.0
2020-10-20 15:45:00,53.99,53.99,53.87,53.88,32507.0,49.975,49.975,49.8639,49.8731,32507.0
2020-10-20 15:50:00,53.86,53.92,53.82,53.85,49582.0,49.8546,49.9102,49.8176,49.8454,49582.0
2020-10-20 15:55:00,53.84,53.86,53.77,53.78,185609.0,49.8361,49.8546,49.7713,49.7806,185609.0
2020-10-21 09:30:00,53.95,54.22,53.9,54.07,9460.0,49.9379,50.1879,49.8917,50.049,9460.0
2020-10-21 09:35:00,54.07,54.08,53.75,53.81,16355.0,50.049,50.0583,49.7528,49.8083,16355.0
2020-10-21 09:40:00,53.83,53.9,53.78,53.89,17170.0,49.8269,49.8917,49.7806,49.8824,17170.0
2020-10-21 09:45:00,53.89,53.96,53.82,53.83,51239.0,49.8824,49.9472,49.8176,49.8269,51239.0
2020-10-21 09:50:00,53.84,53.87,53.81,53.83,64882.0,49.8361,49.8639,49.8083,49.8269,64882.0
2020-10-21 09:55:00,53.84,53.97,53.81,53.91,100441.0,49.8361,49.9565,49.8083,49.9009,100441.0
2020-10-21 10:00:00,53.92,53.92,53.77,53.88,163656.0,49.9102,49.9102,49.7713,49.8731,163656.0
2020-10-21 10:05:00,53.88,53.98,53.88,53.96,148851.0,49.8731,49.9657,49.8731,49.9472,148851.0
2020-10-21 10:10:00,53.96,53.97,53.87,53.95,75933.0,49.9472,49.9565,49.8639,49.9379,75933.0
2020-10-21 10:15:00,53.95,53.96,53.88,53.95,21830.0,49.9379,49.9472,49.8731,49.9379,21830.0
2020-10-21 10:20:00,53.96,54.01,53.95,53.96,36759.0,49.9472,49.9935,49.9379,49.9472,36759.0
2020-10-21 10:25:00,53.96,53.98,53.9,53.92,40483.0,49.9472,49.9657,49.8917,49.9102,40483.0
2020-10-21 10:30:00,53.92,53.97,53.89,53.9,35747.0,49.9102,49.9565,49.8824,49.8917,35747.0
2020-10-21 10:35:00,53.92,54.0,53.91,53.99,16358.0,49.9102,49.9842,49.9009,49.975,16358.0
2020-10-21 10:40:00,53.99,53.99,53.91,53.94,6417.0,49.975,49.975,49.9009,49.9287,6417.0
2020-10-21 10:45:00,53.93,53.94,53.76,53.76,40215.0,49.9194,49.9287,49.7621,49.7621,40215.0
2020-10-21 10:50:00,53.77,53.79,53.66,53.66,16695.0,49.7713,49.7898,49.6695,49.6695,16695.0
2020-10-21 10:55:00,53.66,53.69,53.53,53.55,64390.0,49.6695,49.6973,49.5492,49.5677,64390.0
2020-10-21 11:00:00,53.54,53.56,53.45,53.5,25570.0,49.5584,49.5769,49.4751,49.5214,25570.0
2020-10-21 11:05:00,53.49,53.5,53.37,53.39,24084.0,49.5121,49.5214,49.4011,49.4196,24084.0
2020-10-21 11:10:00,53.35,53.4,53.33,53.39,72115.0,49.3826,49.4288,49.364,49.4196,72115.0
2020-10-21 11:15:00,53.38,53.4,53.27,53.28,131232.0,49.4103,49.4288,49.3085,49.3178,131232.0
2020-10-21 11:20:00,53.27,53.3,53.2,53.24,176831.0,49.3085,49.3363,49.2437,49.2807,176831.0
2020-10-21 11:25:00,53.23,53.48,53.19,53.46,129661.0,49.2715,49.5029,49.2345,49.4844,129661.0
2020-10-21 11:30:00,53.46,53.53,53.46,53.53,24211.0,49.4844,49.5492,49.4844,49.5492,24211.0
2020-10-21 11:35:00,53.52,53.57,53.51,53.56,51022.0,49.5399,49.5862,49.5307,49.5769,51022.0
2020-10-21 11:40:00,53.57,53.6,53.52,53.57,27356.0,49.5862,49.614,49.5399,49.5862,27356.0
2020-10-21 11:45:00,53.57,53.62,53.54,53.61,15960.0,49.5862,49.6325,49.5584,49.6232,15960.0
2020-10-21 11:50:00,53.6,53.62,53.57,53.58,9286.0,49.614,49.6325,49.5862,49.5955,9286.0
2020-10-21 11:55:00,53.58,53.59,53.39,53.43,21640.0,49.5955,49.6047,49.4196,49.4566,21640.0
2020-10-21 12:00:00,53.44,53.49,53.42,53.45,10000.0,49.4659,49.5121,49.4474,49.4751,10000.0
2020-10-21 12:05:00,53.45,53.55,53.45,53.54,12644.0,49.4751,49.5677,49.4751,49.5584,12644.0
2020-10-21 12:10:00,53.53,53.53,53.44,53.48,7760.0,49.5492,49.5492,49.4659,49.5029,7760.0
2020-10-21 12:15:00,53.48,53.54,53.48,53.49,45990.0,49.5029,49.5584,49.5029,49.5121,45990.0
2020-10-21 12:20:00,53.5,53.87,53.5,53.83,95570.0,49.5214,49.8639,49.5214,49.8269,95570.0
2020-10-21 12:25:00,53.85,53.85,53.65,53.66,62908.0,49.8454,49.8454,49.6602,49.6695,62908.0
2020-10-21 12:30:00,53.68,53.69,53.54,53.57,88623.0,49.688,49.6973,49.5584,49.5862,88623.0
2020-10-21 12:35:00,53.57,53.63,53.53,53.62,117254.0,49.5862,49.6417,49.5492,49.6325,117254.0
2020-10-21 12:40:00,53.62,53.66,53.6,53.64,16416.0,49.6325,49.6695,49.614,49.651,16416.0
2020-10-21 12:45:00,53.66,53.69,53.55,53.58,25616.0,49.6695,49.6973,49.5677,49.5955,25616.0
2020-10-21 12:50:00,53.58,53.66,53.58,53.61,13873.0,49.5955,49.6695,49.5955,49.6232,13873.0
2020-10-21 12:55:00,53.63,53.63,53.56,53.59,19505.0,49.6417,49.6417,49.5769,49.6047,19505.0
2020-10-21 13:00:00,53.59,53.63,53.54,53.61,25595.0,49.6047,49.6417,49.5584,49.6232,25595.0
2020-10-21 13:05:00,53.61,53.62,53.52,53.52,133187.0,49.6232,49.6325,49.5399,49.5399,133187.0
2020-10-21 13:10:00,53.52,53.56,53.51,53.54,12700.0,49.5399,49.5769,49.5307,49.5584,12700.0
2020-10-21 13:15:00,53.54,53.61,53.53,53.58,8587.0,49.5584,49.6232,49.5492,49.5955,8587.0
2020-10-21 13:20:00,53.58,53.6,53.54,53.6,7662.0,49.5955,49.614,49.5584,49.614,7662.0
2020-10-21 13:25:00,53.59,53.61,53.56,53.59,6300.0,49.6047,49.6232,49.5769,49.6047,6300.0
2020-10-21 13:30:00,53.59,53.62,53.56,53.57,9900.0,49.6047,49.6325,49.5769,49.5862,9900.0
2020-10-21 13:35:00,53.57,53.58,53.45,53.47,9593.0,49.5862,49.5955,49.4751,49.4936,9593.0
2020-10-21 13:40:00,53.48,53.53,53.47,53.52,15010.0,49.5029,49.5492,49.4936,49.5399,15010.0
2020-10-21 13:45:00,53.52,53.56,53.51,53.56,9632.0,49.5399,49.5769,49.5307,49.5769,9632.0
2020-10-21 13:50:00,53.58,53.64,53.55,53.56,11793.0,49.5955,49.651,49.5677,49.5769,11793.0
2020-10-21 13:55:00,53.56,53.56,53.52,53.53,17024.0,49.5769,49.5769,49.5399,49.5492,17024.0
2020-10-21 14:00:00,53.54,53.63,53.52,53.55,19914.0,49.5584,49.6417,49.5399,49.5677,19914.0
2020-10-21 14:05:00,53.56,53.57,53.52,53.55,75811.0,49.5769,49.5862,49.5399,49.5677,75811.0
2020-10-21 14:10:00,53.55,53.6,53.53,53.56,23402.0,49.5677,49.614,49.5492,49.5769,23402.0
2020-10-21 14:15:00,53.59,53.61,53.57,53.59,19642.0,49.6047,49.6232,49.5862,49.6047,19642.0
2020-10-21 14:20:00,53.59,53.59,53.53,53.57,23344.0,49.6047,49.6047,49.5492,49.5862,23344.0
2020-10-21 14:25:00,53.57,53.64,53.55,53.63,33048.0,49.5862,49.651,49.5677,49.6417,33048.0
2020-10-21 14:30:00,53.62,53.66,53.6,53.65,33758.0,49.6325,49.6695,49.614,49.6602,33758.0
2020-10-21 14:35:00,53.65,53.69,53.63,53.63,38903.0,49.6602,49.6973,49.6417,49.6417,38903.0
2020-10-21 14:40:00,53.63,53.68,53.62,53.67,18722.0,49.6417,49.688,49.6325,49.6788,18722.0
2020-10-21 14:45:00,53.68,53.7,53.65,53.67,15431.0,49.688,49.7065,49.6602,49.6788,15431.0
2020-10-21 14:50:00,53.66,53.7,53.63,53.67,18766.0,49.6695,49.7065,49.6417,49.6788,18766.0
2020-10-21 14:55:00,53.67,53.72,53.66,53.71,29243.0,49.6788,49.725,49.6695,49.7158,29243.0
2020-10-21 15:00:00,53.72,53.73,53.63,53.64,30436.0,49.725,49.7343,49.6417,49.651,30436.0
2020-10-21 15:05:00,53.65,53.67,53.58,53.6,41079.0,49.6602,49.6788,49.5955,49.614,41079.0
2020-10-21 15:10:00,53.6,53.64,53.57,53.58,36181.0,49.614,49.651,49.5862,49.5955,36181.0
2020-10-21 15:15:00,53.58,53.6,53.54,53.55,25426.0,49.5955,49.614,49.5584,49.5677,25426.0
2020-10-21 15:20:00,53.56,53.6,53.54,53.55,29209.0,49.5769,49.614,49.5584,49.5677,29209.0
2020-10-21 15:25:00,53.55,53.63,53.55,53.63,42824.0,49.5677,49.6417,49.5677,49.6417,42824.0
2020-10-21 15:30:00,53.63,53.66,53.55,53.58,60049.0,49.6417,49.6695,49.5677,49.5955,60049.0
2020-10-21 15:35:00,53.59,53.61,53.53,53.54,49595.0,49.6047,49.6232,49.5492,49.5584,49595.0
2020-10-21 15:40:00,53.55,53.57,53.47,53.51,110754.0,49.5677,49.5862,49.4936,49.5307,110754.0
2020-10-21 15:45:00,53.51,53.51,53.42,53.45,82259.0,49.5307,49.5307,49.4474,49.4751,82259.0
2020-10-21 15:50:00,53.45,53.51,53.43,53.5,94468.0,49.4751,49.5307,49.4566,49.5214,94468.0
2020-10-21 15:55:00,53.5,53.52,53.43,53.44,248932.0,49.5214,49.5399,49.4566,49.4659,248932.0
2020-10-22 09:30:00,53.47,53.63,53.47,53.56,9638.0,49.4936,49.6417,49.4936,49.5769,9638.0
2020-10-22 09:35:00,53.5,53.52,53.38,53.42,94369.0,49.5214,49.5399,49.4103,49.4474,94369.0
2020-10-22 09:40:00,53.43,53.64,53.39,53.64,37640.0,49.4566,49.651,49.4196,49.651,37640.0
2020-10-22 09:45:00,53.64,53.69,53.49,53.5,22361.0,49.651,49.6973,49.5121,49.5214,22361.0
2020-10-22 09:50:00,53.49,53.66,53.48,53.66,37346.0,49.5121,49.6695,49.5029,49.6695,37346.0
2020-10-22 09:55:00,53.66,53.7,53.62,53.64,35147.0,49.6695,49.7065,49.6325,49.651,35147.0
2020-10-22 10:00:00,53.63,53.7,53.55,53.65,84407.0,49.6417,49.7065,49.5677,49.6602,84407.0
2020-10-22 10:05:00,53.65,53.68,53.59,53.61,34190.0,49.6602,49.688,49.6047,49.6232,34190.0
2020-10-22 10:10:00,53.61,53.62,53.49,53.57,84565.0,49.6232,49.6325,49.5121,49.5862,84565.0
2020-10-22 10:15:00,53.56,53.56,53.43,53.44,66014.0,49.5769,49.5769,49.4566,49.4659,66014.0
2020-10-22 10:20:00,53.43,53.44,53.13,53.15,114443.0,49.4566,49.4659,49.1789,49.1974,114443.0
2020-10-22 10:25:00,53.14,53.24,53.1,53.23,30278.0,49.1882,49.2807,49.1511,49.2715,30278.0
2020-10-22 10:30:00,53.23,53.28,53.13,53.14,88191.0,49.2715,49.3178,49.1789,49.1882,88191.0
2020-10-22 10:35:00,53.18,53.28,53.13,53.13,15320.0,49.2252,49.3178,49.1789,49.1789,15320.0
2020-10-22 10:40:00,53.12,53.12,52.9,52.91,22000.0,49.1697,49.1697,48.966,48.9753,22000.0
2020-10-22 10:45:00,52.93,52.98,52.78,52.93,180553.0,48.9938,49.0401,48.8549,48.9938,180553.0
2020-10-22 10:50:00,52.93,53.2,52.86,53.16,41157.0,48.9938,49.2437,48.929,49.2067,41157.0
2020-10-22 10:55:00,53.15,53.32,53.14,53.28,75899.0,49.1974,49.3548,49.1882,49.3178,75899.0
2020-10-22 11:00:00,53.32,53.42,53.32,53.41,22600.0,49.3548,49.4474,49.3548,49.4381,22600.0
2020-10-22 11:05:00,53.39,53.42,53.31,53.32,8200.0,49.4196,49.4474,49.3455,49.3548,8200.0
2020-10-22 11:10:00,53.33,53.51,53.33,53.51,24658.0,49.364,49.5307,49.364,49.5307,24658.0
2020-10-22 11:15:00,53.49,53.52,53.44,53.46,9912.0,49.5121,49.5399,49.4659,49.4844,9912.0
2020-10-22 11:20:00,53.47,53.62,53.46,53.57,8478.0,49.4936,49.6325,49.4844,49.5862,8478.0
2020-10-22 11:25:00,53.55,53.57,53.42,53.45,6881.0,49.5677,49.5862,49.4474,49.4751,6881.0
2020-10-22 11:30:00,53.46,53.48,53.37,53.37,6550.0,49.4844,49.5029,49.4011,49.4011,6550.0
2020-10-22 11:35:00,53.37,53.41,53.31,53.33,13309.0,49.4011,49.4381,49.3455,49.364,13309.0
2020-10-22 11:40:00,53.32,53.4,53.29,53.34,213307.0,49.3548,49.4288,49.327,49.3733,213307.0
2020-10-22 11:45:00,53.34,53.42,53.33,53.41,49371.0,49.3733,49.4474,49.364,49.4381,49371.0
2020-10-22 11:50:00,53.41,53.45,53.37,53.38,92329.0,49.4381,49.4751,49.4011,49.4103,92329.0
2020-10-22 11:55:00,53.38,53.41,53.36,53.37,98213.0,49.4103,49.4381,49.3918,49.4011,98213.0
2020-10-22 12:00:00,53.37,53.38,53.3,53.32,21085.0,49.4011,49.4103,49.3363,49.3548,21085.0
2020-10-22 12:05:00,53.33,53.39,53.3,53.39,14276.0,49.364,49.4196,49.3363,49.4196,14276.0
2020-10-22 12:10:00,53.4,53.4,53.37,53.39,27645.0,49.4288,49.4288,49.4011,49.4196,27645.0
2020-10-22 12:15:00,53.4,53.45,53.4,53.41,8648.0,49.4288,49.4751,49.4288,49.4381,8648.0
2020-10-22 12:20:00,53.41,53.44,53.38,53.38,5207.0,49.4381,49.4659,49.4103,49.4103,5207.0
2020-10-22 12:25:00,53.39,53.42,53.37,53.42,4584.0,49.4196,49.4474,49.4011,49.4474,4584.0
2020-10-22 12:30:00,53.43,53.43,53.33,53.36,7741.0,49.4566,49.4566,49.364,49.3918,7741.0
2020-10-22 12:35:00,53.35,53.37,53.35,53.36,2500.0,49.3826,49.4011,49.3826,49.3918,2500.0
2020-10-22 12:40:00,53.35,53.38,53.3,53.36,21676.0,49.3826,49.4103,49.3363,49.3918,21676.0
2020-10-22 12:45:00,53.36,53.46,53.36,53.45,14424.0,49.3918,49.4844,49.3918,49.4751,14424.0
2020-10-22 12:50:00,53.46,53.51,53.45,53.49,57710.0,49.4844,49.5307,49.4751,49.5121,57710.0
2020-10-22 12:55:00,53.5,53.56,53.5,53.54,20251.0,49.5214,49.5769,49.5214,49.5584,20251.0
2020-10-22 13:00:00,53.55,53.64,53.55,53.64,36781.0,49.5677,49.651,49.5677,49.651,36781.0
2020-10-22 13:05:00,53.65,53.7,53.6,53.69,84322.0,49.6602,49.7065,49.614,49.6973,84322.0
2020-10-22 13:10:00,53.68,53.82,53.67,53.81,147751.0,49.688,49.8176,49.6788,49.8083,147751.0
2020-10-22 13:15:00,53.82,53.84,53.72,53.72,11932.0,49.8176,49.8361,49.725,49.725,11932.0
2020-10-22 13:20:00,53.72,53.72,53.65,53.65,21786.0,49.725,49.725,49.6602,49.6602,21786.0
2020-10-22 13:25:00,53.66,53.71,53.66,53.7,54351.0,49.6695,49.7158,49.6695,49.7065,54351.0
2020-10-22 13:30:00,53.71,53.81,53.69,53.77,100386.0,49.7158,49.8083,49.6973,49.7713,100386.0
2020-10-22 13:35:00,53.77,53.8,53.74,53.8,40443.0,49.7713,49.7991,49.7436,49.7991,40443.0
2020-10-22 13:40:00,53.79,53.81,53.72,53.77,113907.0,49.7898,49.8083,49.725,49.7713,113907.0
2020-10-22 13:45:00,53.77,53.8,53.72,53.8,9544.0,49.7713,49.7991,49.725,49.7991,9544.0
2020-10-22 13:50:00,53.81,53.87,53.78,53.82,18294.0,49.8083,49.8639,49.7806,49.8176,18294.0
2020-10-22 13:55:00,53.83,53.86,53.82,53.82,13667.0,49.8269,49.8546,49.8176,49.8176,13667.0
2020-10-22 14:00:00,53.83,53.87,53.79,53.8,12111.0,49.8269,49.8639,49.7898,49.7991,12111.0
2020-10-22 14:05:00,53.81,53.84,53.77,53.82,22618.0,49.8083,49.8361,49.7713,49.8176,22618.0
2020-10-22 14:10:00,53.82,53.86,53.8,53.83,7238.0,49.8176,49.8546,49.7991,49.8269,7238.0
2020-10-22 14:15:00,53.84,53.95,53.84,53.94,22572.0,49.8361,49.9379,49.8361,49.9287,22572.0
2020-10-22 14:20:00,53.94,54.05,53.93,54.03,50634.0,49.9287,50.0305,49.9194,50.012,50634.0
2020-10-22 14:25:00,54.04,54.04,53.97,53.98,19231.0,50.0212,50.0212,49.9565,49.9657,19231.0
2020-10-22 14:30:00,53.97,54.0,53.94,53.98,109683.0,49.9565,49.9842,49.9287,49.9657,109683.0
2020-10-22 14:35:00,53.98,54.02,53.96,54.0,53089.0,49.9657,50.0027,49.9472,49.9842,53089.0
2020-10-22 14:40:00,54.0,54.0,53.94,53.94,9881.0,49.9842,49.9842,49.9287,49.9287,9881.0
2020-10-22 14:45:00,53.95,53.96,53.92,53.95,12881.0,49.9379,49.9472,49.9102,49.9379,12881.0
2020-10-22 14:50:00,53.95,54.04,53.93,54.0,9813.0,49.9379,50.0212,49.9194,49.9842,9813.0
2020-10-22 14:55:00,53.99,54.01,53.95,53.96,10405.0,49.975,49.9935,49.9379,49.9472,10405.0
2020-10-22 15:00:00,53.96,53.99,53.96,53.98,11666.0,49.9472,49.975,49.9472,49.9657,11666.0
2020-10-22 15:05:00,53.98,53.99,53.89,53.94,11348.0,49.9657,49.975,49.8824,49.9287,11348.0
2020-10-22 15:10:00,53.94,53.96,53.91,53.96,13559.0,49.9287,49.9472,49.9009,49.9472,13559.0
2020-10-22 15:15:00,53.95,53.98,53.93,53.94,51951.0,49.9379,49.9657,49.9194,49.9287,51951.0
2020-10-22 15:20:00,53.94,53.99,53.93,53.97,116644.0,49.9287,49.975,49.9194,49.9565,116644.0
2020-10-22 15:25:00,53.97,54.08,53.97,54.08,19539.0,49.9565,50.0583,49.9565,50.0583,19539.0
2020-10-22 15:30:00,54.09,54.18,54.08,54.16,83736.0,50.0675,50.1508,50.0583,50.1323,83736.0
2020-10-22 15:35:00,54.16,54.19,54.1,54.11,79700.0,50.1323,50.1601,50.0768,50.086,79700.0
2020-10-22 15:40:00,54.11,54.15,54.08,54.1,33488.0,50.086,50.1231,50.0583,50.0768,33488.0
2020-10-22 15:45:00,54.1,54.1,53.99,54.0,63063.0,50.0768,50.0768,49.975,49.9842,63063.0
2020-10-22 15:50:00,54.0,54.02,53.96,53.98,122351.0,49.9842,50.0027,49.9472,49.9657,122351.0
2020-10-22 15:55:00,53.98,53.99,53.91,53.95,191714.0,49.9657,49.975,49.9009,49.9379,191714.0
2020-10-23 09:30:00,54.21,54.29,54.03,54.1,13778.0,50.1786,50.2527,50.012,50.0768,13778.0
2020-10-23 09:35:00,54.09,54.1,53.87,53.98,70510.0,50.0675,50.0768,49.8639,49.9657,70510.0
2020-10-23 09:40:00,53.97,53.97,53.8,53.86,9192.0,49.9565,49.9565,49.7991,49.8546,9192.0
2020-10-23 09:45:00,53.87,53.87,53.73,53.74,23286.0,49.8639,49.8639,49.7343,49.7436,23286.0
2020-10-23 09:50:00,53.73,53.79,53.65,53.75,149668.0,49.7343,49.7898,49.6602,49.7528,149668.0
2020-10-23 09:55:00,53.76,53.83,53.67,53.72,97484.0,49.7621,49.8269,49.6788,49.725,97484.0
2020-10-23 10:00:00,53.72,53.76,53.62,53.73,85465.0,49.725,49.7621,49.6325,49.7343,85465.0
2020-10-23 10:05:00,53.72,53.78,53.65,53.78,23563.0,49.725,49.7806,49.6602,49.7806,23563.0
2020-10-23 10:10:00,53.8,53.84,53.73,53.73,33615.0,49.7991,49.8361,49.7343,49.7343,33615.0
2020-10-23 10:15:00,53.73,53.73,53.63,53.71,19628.0,49.7343,49.7343,49.6417,49.7158,19628.0
2020-10-23 10:20:00,53.71,53.74,53.66,53.71,22556.0,49.7158,49.7436,49.6695,49.7158,22556.0
2020-10-23 10:25:00,53.71,53.89,53.7,53.88,57170.0,49.7158,49.8824,49.7065,49.8731,57170.0
2020-10-23 10:30:00,53.88,54.05,53.87,54.04,17182.0,49.8731,50.0305,49.8639,50.0212,17182.0
2020-10-23 10:35:00,54.04,54.05,53.96,54.05,44495.0,50.0212,50.0305,49.9472,50.0305,44495.0
2020-10-23 10:40:00,54.06,54.1,53.92,54.0,70883.0,50.0398,50.0768,49.9102,49.9842,70883.0
2020-10-23 10:45:00,53.99,54.06,53.98,54.02,16873.0,49.975,50.0398,49.9657,50.0027,16873.0
2020-10-23 10:50:00,54.02,54.02,53.93,53.93,14652.0,50.0027,50.0027,49.9194,49.9194,14652.0
2020-10-23 10:55:00,53.93,53.97,53.9,53.94,23329.0,49.9194,49.9565,49.8917,49.9287,23329.0
2020-10-23 11:00:00,53.93,53.96,53.85,53.95,25702.0,49.9194,49.9472,49.8454,49.9379,25702.0
2020-10-23 11:05:00,53.95,54.02,53.93,54.02,101682.0,49.9379,50.0027,49.9194,50.0027,101682.0
2020-10-23 11:10:00,54.03,54.13,53.98,54.13,14718.0,50.012,50.1046,49.9657,50.1046,14718.0
2020-10-23 11:15:00,54.14,54.19,54.12,54.16,51458.0,50.1138,50.1601,50.0953,50.1323,51458.0
2020-10-23 11:20:00,54.16,54.17,54.02,54.04,35954.0,50.1323,50.1416,50.0027,50.0212,35954.0
2020-10-23 11:25:00,54.05,54.11,54.01,54.1,3600.0,50.0305,50.086,49.9935,50.0768,3600.0
2020-10-23 11:30:00,54.09,54.14,54.06,54.07,14565.0,50.0675,50.1138,50.0398,50.049,14565.0
2020-10-23 11:35:00,54.08,54.08,54.01,54.01,4300.0,50.0583,50.0583,49.9935,49.9935,4300.0
2020-10-23 11:40:00,54.0,54.08,53.99,54.02,5670.0,49.9842,50.0583,49.975,50.0027,5670.0
2020-10-23 11:45:00,54.0,54.02,53.89,53.89,10202.0,49.9842,50.0027,49.8824,49.8824,10202.0
2020-10-23 11:50:00,53.89,53.92,53.88,53.89,13847.0,49.8824,49.9102,49.8731,49.8824,13847.0
2020-10-23 11:55:00,53.89,53.92,53.88,53.92,17412.0,49.8824,49.9102,49.8731,49.9102,17412.0
2020-10-23 12:00:00,53.92,53.96,53.87,53.96,5197.0,49.9102,49.9472,49.8639,49.9472,5197.0
2020-10-23 12:05:00,53.96,53.99,53.94,53.94,21723.0,49.9472,49.975,49.9287,49.9287,21723.0
2020-10-23 12:10:00,53.95,53.95,53.92,53.93,5060.0,49.9379,49.9379,49.9102,49.9194,5060.0
2020-10-23 12:15:00,53.91,53.92,53.73,53.73,44647.0,49.9009,49.9102,49.7343,49.7343,44647.0
2020-10-23 12:20:00,53.74,53.74,53.63,53.68,46965.0,49.7436,49.7436,49.6417,49.688,46965.0
2020-10-23 12:25:00,53.69,53.77,53.68,53.74,6739.0,49.6973,49.7713,49.688,49.7436,6739.0
2020-10-23 12:30:00,53.73,53.79,53.7,53.76,13358.0,49.7343,49.7898,49.7065,49.7621,13358.0
2020-10-23 12:35:00,53.77,53.78,53.7,53.71,54004.0,49.7713,49.7806,49.7065,49.7158,54004.0
2020-10-23 12:40:00,53.72,53.75,53.68,53.73,24968.0,49.725,49.7528,49.688,49.7343,24968.0
2020-10-23 12:45:00,53.72,53.78,53.72,53.77,27914.0,49.725,49.7806,49.725,49.7713,27914.0
2020-10-23 12:50:00,53.77,53.82,53.75,53.8,16874.0,49.7713,49.8176,49.7528,49.7991,16874.0
2020-10-23 12:55:00,53.8,53.83,53.69,53.72,33032.0,49.7991,49.8269,49.6973,49.725,33032.0
2020-10-23 13:00:00,53.72,53.9,53.71,53.9,11500.0,49.725,49.8917,49.7158,49.8917,11500.0
2020-10-23 13:05:00,53.91,53.95,53.9,53.95,5954.0,49.9009,49.9379,49.8917,49.9379,5954.0
2020-10-23 13:10:00,53.94,53.96,53.92,53.96,10298.0,49.9287,49.9472,49.9102,49.9472,10298.0
2020-10-23 13:15:00,53.97,53.99,53.92,53.94,8034.0,49.9565,49.975,49.9102,49.9287,8034.0
2020-10-23 13:20:00,53.94,54.04,53.94,54.04,8050.0,49.9287,50.0212,49.9287,50.0212,8050.0
2020-10-23 13:25:00,54.04,54.06,54.01,54.06,7430.0,50.0212,50.0398,49.9935,50.0398,7430.0
2020-10-23 13:30:00,54.07,54.12,54.06,54.09,8789.0,50.049,50.0953,50.0398,50.0675,8789.0
2020-10-23 13:35:00,54.1,54.15,54.1,54.15,9641.0,50.0768,50.1231,50.0768,50.1231,9641.0
2020-10-23 13:40:00,54.14,54.16,54.13,54.14,9842.0,50.1138,50.1323,50.1046,50.1138,9842.0
2020-10-23 13:45:00,54.14,54.17,54.12,54.17,8058.0,50.1138,50.1416,50.0953,50.1416,8058.0
2020-10-23 13:50:00,54.17,54.18,54.14,54.16,9400.0,50.1416,50.1508,50.1138,50.1323,9400.0
2020-10-23 13:55:00,54.16,54.16,54.13,54.16,35425.0,50.1323,50.1323,50.1046,50.1323,35425.0
2020-10-23 14:00:00,54.16,54.2,54.14,54.19,26010.0,50.1323,50.1693,50.1138,50.1601,26010.0
2020-10-23 14:05:00,54.19,54.22,54.14,54.19,36068.0,50.1601,50.1879,50.1138,50.1601,36068.0
2020-10-23 14:10:00,54.19,54.2,54.15,54.2,7436.0,50.1601,50.1693,50.1231,50.1693,7436.0
2020-10-23 14:15:00,54.2,54.27,54.2,54.25,29668.0,50.1693,50.2341,50.1693,50.2156,29668.0
2020-10-23 14:20:00,54.24,54.26,54.22,54.26,27980.0,50.2064,50.2249,50.1879,50.2249,27980.0
2020-10-23 14:25:00,54.27,54.31,54.27,54.31,8844.0,50.2341,50.2712,50.2341,50.2712,8844.0
2020-10-23 14:30:00,54.32,54.37,54.31,54.34,25393.0,50.2804,50.3267,50.2712,50.2989,25393.0
2020-10-23 14:35:00,54.34,54.37,54.32,54.35,17527.0,50.2989,50.3267,50.2804,50.3082,17527.0
2020-10-23 14:40:00,54.35,54.35,54.26,54.26,142108.0,50.3082,50.3082,50.2249,50.2249,142108.0
2020-10-23 14:45:00,54.27,54.31,54.27,54.29,52409.0,50.2341,50.2712,50.2341,50.2527,52409.0
2020-10-23 14:50:00,54.29,54.31,54.23,54.23,7914.0,50.2527,50.2712,50.1971,50.1971,7914.0
2020-10-23 14:55:00,54.23,54.26,54.22,54.22,8852.0,50.1971,50.2249,50.1879,50.1879,8852.0
2020-10-23 15:00:00,54.23,54.28,54.23,54.28,16400.0,50.1971,50.2434,50.1971,50.2434,16400.0
2020-10-23 15:05:00,54.28,54.3,54.28,54.29,6650.0,50.2434,50.2619,50.2434,50.2527,6650.0
2020-10-23 15:10:00,54.29,54.38,54.29,54.36,16140.0,50.2527,50.336,50.2527,50.3174,16140.0
2020-10-23 15:15:00,54.36,54.39,54.35,54.37,13811.0,50.3174,50.3452,50.3082,50.3267,13811.0
2020-10-23 15:20:00,54.37,54.38,54.32,54.32,23993.0,50.3267,50.336,50.2804,50.2804,23993.0
2020-10-23 15:25:00,54.32,54.36,54.32,54.36,21802.0,50.2804,50.3174,50.2804,50.3174,21802.0
2020-10-23 15:30:00,54.36,54.37,54.33,54.34,97638.0,50.3174,50.3267,50.2897,50.2989,97638.0
2020-10-23 15:35:00,54.33,54.38,54.33,54.37,34367.0,50.2897,50.336,50.2897,50.3267,34367.0
2020-10-23 15:40:00,54.36,54.39,54.35,54.38,32961.0,50.3174,50.3452,50.3082,50.336,32961.0
2020-10-23 15:45:00,54.38,54.42,54.36,54.39,84513.0,50.336,50.373,50.3174,50.3452,84513.0
2020-10-23 15:50:00,54.38,54.4,54.37,54.4,147236.0,50.336,50.3545,50.3267,50.3545,147236.0
2020-10-23 15:55:00,54.4,54.41,54.36,54.41,201216.0,50.3545,50.3637,50.3174,50.3637,201216.0
2020-10-26 09:30:00,53.73,54.02,53.68,53.79,16727.0,49.7343,50.0027,49.688,49.7898,16727.0
2020-10-26 09:35:00,53.78,53.82,53.61,53.67,24230.0,49.7806,49.8176,49.6232,49.6788,24230.0
2020-10-26 09:40:00,53.69,53.75,53.63,53.71,181965.0,49.6973,49.7528,49.6417,49.7158,181965.0
2020-10-26 09:45:00,53.71,53.77,53.68,53.71,61728.0,49.7158,49.7713,49.688,49.7158,61728.0
2020-10-26 09:50:00,53.72,53.92,53.7,53.92,10400.0,49.725,49.9102,49.7065,49.9102,10400.0
2020-10-26 09:55:00,53.9,53.9,53.75,53.81,12298.0,49.8917,49.8917,49.7528,49.8083,12298.0
2020-10-26 10:00:00,53.81,53.86,53.69,53.7,24384.0,49.8083,49.8546,49.6973,49.7065,24384.0
2020-10-26 10:05:00,53.74,53.78,53.63,53.69,27799.0,49.7436,49.7806,49.6417,49.6973,27799.0
2020-10-26 10:10:00,53.71,53.71,53.59,53.66,19183.0,49.7158,49.7158,49.6047,49.6695,19183.0
2020-10-26 10:15:00,53.65,53.72,53.63,53.64,17551.0,49.6602,49.725,49.6417,49.651,17551.0
2020-10-26 10:20:00,53.64,53.71,53.59,53.67,14589.0,49.651,49.7158,49.6047,49.6788,14589.0
2020-10-26 10:25:00,53.68,53.69,53.53,53.54,18756.0,49.688,49.6973,49.5492,49.5584,18756.0
2020-10-26 10:30:00,53.52,53.61,53.43,53.52,57864.0,49.5399,49.6232,49.4566,49.5399,57864.0
2020-10-26 10:35:00,53.52,53.57,53.45,53.57,78166.0,49.5399,49.5862,49.4751,49.5862,78166.0
2020-10-26 10:40:00,53.56,53.6,53.49,53.59,28439.0,49.5769,49.614,49.5121,49.6047,28439.0
2020-10-26 10:45:00,53.6,53.64,53.41,53.45,11243.0,49.614,49.651,49.4381,49.4751,11243.0
2020-10-26 10:50:00,53.46,53.46,53.31,53.31,14804.0,49.4844,49.4844,49.3455,49.3455,14804.0
2020-10-26 10:55:00,53.3,53.33,53.17,53.21,93817.0,49.3363,49.364,49.2159,49.253,93817.0
2020-10-26 11:00:00,53.15,53.18,53.03,53.09,67808.0,49.1974,49.2252,49.0864,49.1419,67808.0
2020-10-26 11:05:00,53.05,53.16,53.03,53.16,28196.0,49.1049,49.2067,49.0864,49.2067,28196.0
2020-10-26 11:10:00,53.16,53.2,53.11,53.13,26794.0,49.2067,49.2437,49.1604,49.1789,26794.0
2020-10-26 11:15:00,53.12,53.12,52.89,52.89,35955.0,49.1697,49.1697,48.9568,48.9568,35955.0
2020-10-26 11:20:00,52.9,53.04,52.9,53.04,39392.0,48.966,49.0956,48.966,49.0956,39392.0
2020-10-26 11:25:00,53.04,53.11,53.0,53.03,15301.0,49.0956,49.1604,49.0586,49.0864,15301.0
2020-10-26 11:30:00,53.04,53.05,52.9,52.9,13691.0,49.0956,49.1049,48.966,48.966,13691.0
2020-10-26 11:35:00,52.91,52.96,52.88,52.9,31234.0,48.9753,49.0216,48.9475,48.966,31234.0
2020-10-26 11:40:00,52.89,52.9,52.78,52.88,40425.0,48.9568,48.966,48.8549,48.9475,40425.0
2020-10-26 11:45:00,52.89,53.01,52.89,52.96,28151.0,48.9568,49.0678,48.9568,49.0216,28151.0
2020-10-26 11:50:00,52.95,53.01,52.89,52.99,23649.0,49.0123,49.0678,48.9568,49.0493,23649.0
2020-10-26 11:55:00,53.0,53.05,52.94,52.96,37606.0,49.0586,49.1049,49.003,49.0216,37606.0
2020-10-26 12:00:00,52.95,53.0,52.92,52.99,24570.0,49.0123,49.0586,48.9845,49.0493,24570.0
2020-10-26 12:05:00,53.01,53.02,52.95,52.97,27364.0,49.0678,49.0771,49.0123,49.0308,27364.0
2020-10-26 12:10:00,52.97,53.03,52.86,52.88,34704.0,49.0308,49.0864,48.929,48.9475,34704.0
2020-10-26 12:15:00,52.88,52.96,52.87,52.95,52768.0,48.9475,49.0216,48.9383,49.0123,52768.0
2020-10-26 12:20:00,52.96,52.96,52.89,52.91,43478.0,49.0216,49.0216,48.9568,48.9753,43478.0
2020-10-26 12:25:00,52.91,52.96,52.87,52.9,13523.0,48.9753,49.0216,48.9383,48.966,13523.0
2020-10-26 12:30:00,52.88,52.88,52.7,52.72,25746.0,48.9475,48.9475,48.7809,48.7994,25746.0
2020-10-26 12:35:00,52.72,52.77,52.7,52.71,22293.0,48.7994,48.8457,48.7809,48.7902,22293.0
2020-10-26 12:40:00,52.71,52.76,52.68,52.7,22600.0,48.7902,48.8364,48.7624,48.7809,22600.0
2020-10-26 12:45:00,52.68,52.68,52.53,52.53,20000.0,48.7624,48.7624,48.6235,48.6235,20000.0
2020-10-26 12:50:00,52.54,52.57,52.48,52.48,36211.0,48.6328,48.6606,48.5773,48.5773,36211.0
2020-10-26 12:55:00,52.48,52.52,52.46,52.5,27836.0,48.5773,48.6143,48.5587,48.5958,27836.0
2020-10-26 13:00:00,52.5,52.53,52.45,52.49,166450.0,48.5958,48.6235,48.5495,48.5865,166450.0
2020-10-26 13:05:00,52.49,52.54,52.43,52.53,267128.0,48.5865,48.6328,48.531,48.6235,267128.0
2020-10-26 13:10:00,52.53,52.58,52.49,52.51,50264.0,48.6235,48.6698,48.5865,48.605,50264.0
2020-10-26 13:15:00,52.5,52.53,52.4,52.41,23129.0,48.5958,48.6235,48.5032,48.5125,23129.0
2020-10-26 13:20:00,52.41,52.46,52.4,52.4,25343.0,48.5125,48.5587,48.5032,48.5032,25343.0
2020-10-26 13:25:00,52.4,52.41,52.29,52.29,14421.0,48.5032,48.5125,48.4014,48.4014,14421.0
2020-10-26 13:30:00,52.27,52.28,52.15,52.16,24525.0,48.3829,48.3921,48.2718,48.2811,24525.0
2020-10-26 13:35:00,52.15,52.33,52.14,52.32,65722.0,48.2718,48.4384,48.2625,48.4292,65722.0
2020-10-26 13:40:00,52.33,52.35,52.28,52.3,27028.0,48.4384,48.4569,48.3921,48.4106,27028.0
2020-10-26 13:45:00,52.3,52.43,52.29,52.43,39156.0,48.4106,48.531,48.4014,48.531,39156.0
2020-10-26 13:50:00,52.43,52.56,52.42,52.55,17588.0,48.531,48.6513,48.5217,48.6421,17588.0
2020-10-26 13:55:00,52.55,52.61,52.52,52.61,29247.0,48.6421,48.6976,48.6143,48.6976,29247.0
2020-10-26 14:00:00,52.62,52.7,52.59,52.69,27146.0,48.7068,48.7809,48.6791,48.7716,27146.0
2020-10-26 14:05:00,52.7,52.78,52.7,52.78,21773.0,48.7809,48.8549,48.7809,48.8549,21773.0
2020-10-26 14:10:00,52.78,52.82,52.73,52.76,21340.0,48.8549,48.892,48.8087,48.8364,21340.0
2020-10-26 14:15:00,52.76,52.81,52.76,52.8,18081.0,48.8364,48.8827,48.8364,48.8735,18081.0
2020-10-26 14:20:00,52.8,52.82,52.74,52.79,17876.0,48.8735,48.892,48.8179,48.8642,17876.0
2020-10-26 14:25:00,52.78,52.95,52.78,52.94,21855.0,48.8549,49.0123,48.8549,49.003,21855.0
2020-10-26 14:30:00,52.93,52.96,52.91,52.95,16736.0,48.9938,49.0216,48.9753,49.0123,16736.0
2020-10-26 14:35:00,52.94,52.94,52.87,52.92,16996.0,49.003,49.003,48.9383,48.9845,16996.0
2020-10-26 14:40:00,52.91,53.02,52.9,52.91,15376.0,48.9753,49.0771,48.966,48.9753,15376.0
2020-10-26 14:45:00,52.91,52.91,52.81,52.85,24296.0,48.9753,48.9753,48.8827,48.9197,24296.0
2020-10-26 14:50:00,52.85,52.93,52.84,52.9,17951.0,48.9197,48.9938,48.9105,48.966,17951.0
2020-10-26 14:55:00,52.89,52.94,52.86,52.87,27968.0,48.9568,49.003,48.929,48.9383,27968.0
2020-10-26 15:00:00,52.87,52.95,52.85,52.86,46411.0,48.9383,49.0123,48.9197,48.929,46411.0
2020-10-26 15:05:00,52.86,52.86,52.73,52.75,27797.0,48.929,48.929,48.8087,48.8272,27797.0
2020-10-26 15:10:00,52.75,52.79,52.68,52.71,21863.0,48.8272,48.8642,48.7624,48.7902,21863.0
2020-10-26 15:15:00,52.72,52.78,52.71,52.75,20332.0,48.7994,48.8549,48.7902,48.8272,20332.0
2020-10-26 15:20:00,52.75,52.85,52.74,52.82,16896.0,48.8272,48.9197,48.8179,48.892,16896.0
2020-10-26 15:25:00,52.82,52.88,52.81,52.88,11728.0,48.892,48.9475,48.8827,48.9475,11728.0
2020-10-26 15:30:00,52.88,52.97,52.82,52.93,26381.0,48.9475,49.0308,48.892,48.9938,26381.0
2020-10-26 15:35:00,52.94,52.97,52.89,52.97,23563.0,49.003,49.0308,48.9568,49.0308,23563.0
2020-10-26 15:40:00,52.96,53.02,52.93,52.96,45074.0,49.0216,49.0771,48.9938,49.0216,45074.0
2020-10-26 15:45:00,52.95,52.96,52.81,52.82,42874.0,49.0123,49.0216,48.8827,48.892,42874.0
2020-10-26 15:50:00,52.82,52.93,52.79,52.91,68056.0,48.892,48.9938,48.8642,48.9753,68056.0
2020-10-26 15:55:00,52.91,53.06,52.91,53.04,201311.0,48.9753,49.1141,48.9753,49.0956,201311.0
2020-10-27 09:30:00,53.13,53.19,53.05,53.06,10977.0,49.1789,49.2345,49.1049,49.1141,10977.0
2020-10-27 09:35:00,53.02,53.28,52.99,53.08,29854.0,49.0771,49.3178,49.0493,49.1326,29854.0
2020-10-27 09:40:00,53.07,53.12,52.94,53.12,15960.0,49.1234,49.1697,49.003,49.1697,15960.0
2020-10-27 09:45:00,53.14,53.18,52.99,53.03,16228.0,49.1882,49.2252,49.0493,49.0864,16228.0
2020-10-27 09:50:00,53.0,53.15,53.0,53.07,11976.0,49.0586,49.1974,49.0586,49.1234,11976.0
2020-10-27 09:55:00,53.09,53.15,53.03,53.15,7839.0,49.1419,49.1974,49.0864,49.1974,7839.0
2020-10-27 10:00:00,53.15,53.17,53.07,53.08,24364.0,49.1974,49.2159,49.1234,49.1326,24364.0
2020-10-27 10:05:00,53.07,53.29,53.05,53.22,16044.0,49.1234,49.327,49.1049,49.2622,16044.0
2020-10-27 10:10:00,53.24,53.3,53.21,53.21,16300.0,49.2807,49.3363,49.253,49.253,16300.0
2020-10-27 10:15:00,53.21,53.24,53.0,53.02,34137.0,49.253,49.2807,49.0586,49.0771,34137.0
2020-10-27 10:20:00,53.01,53.05,52.94,52.99,13040.0,49.0678,49.1049,49.003,49.0493,13040.0
2020-10-27 10:25:00,53.02,53.08,53.01,53.05,8427.0,49.0771,49.1326,49.0678,49.1049,8427.0
2020-10-27 10:30:00,53.05,53.15,53.04,53.15,10750.0,49.1049,49.1974,49.0956,49.1974,10750.0
2020-10-27 10:35:00,53.14,53.21,53.08,53.1,27291.0,49.1882,49.253,49.1326,49.1511,27291.0
2020-10-27 10:40:00,53.11,53.12,53.01,53.08,19327.0,49.1604,49.1697,49.0678,49.1326,19327.0
2020-10-27 10:45:00,53.07,53.23,53.02,53.23,28223.0,49.1234,49.2715,49.0771,49.2715,28223.0
2020-10-27 10:50:00,53.24,53.29,53.15,53.18,58934.0,49.2807,49.327,49.1974,49.2252,58934.0
2020-10-27 10:55:00,53.19,53.24,53.13,53.2,52201.0,49.2345,49.2807,49.1789,49.2437,52201.0
2020-10-27 11:00:00,53.2,53.21,53.14,53.18,10700.0,49.2437,49.253,49.1882,49.2252,10700.0
2020-10-27 11:05:00,53.17,53.17,53.06,53.07,8200.0,49.2159,49.2159,49.1141,49.1234,8200.0
2020-10-27 11:10:00,53.07,53.12,53.05,53.1,18291.0,49.1234,49.1697,49.1049,49.1511,18291.0
2020-10-27 11:15:00,53.11,53.11,53.0,53.01,8970.0,49.1604,49.1604,49.0586,49.0678,8970.0
2020-10-27 11:20:00,53.0,53.03,52.97,53.03,13285.0,49.0586,49.0864,49.0308,49.0864,13285.0
2020-10-27 11:25:00,53.03,53.06,52.96,52.96,23378.0,49.0864,49.1141,49.0216,49.0216,23378.0
2020-10-27 11:30:00,52.96,52.96,52.87,52.91,22727.0,49.0216,49.0216,48.9383,48.9753,22727.0
2020-10-27 11:35:00,52.9,53.01,52.9,52.98,20481.0,48.966,49.0678,48.966,49.0401,20481.0
2020-10-27 11:40:00,52.99,53.02,52.95,52.98,27703.0,49.0493,49.0771,49.0123,49.0401,27703.0
2020-10-27 11:45:00,52.99,53.06,52.99,53.03,35800.0,49.0493,49.1141,49.0493,49.0864,35800.0
2020-10-27 11:50:00,53.03,53.12,53.03,53.12,10563.0,49.0864,49.1697,49.0864,49.1697,10563.0
2020-10-27 11:55:00,53.11,53.13,53.09,53.11,14496.0,49.1604,49.1789,49.1419,49.1604,14496.0
2020-10-27 12:00:00,53.13,53.13,53.03,53.04,17007.0,49.1789,49.1789,49.0864,49.0956,17007.0
2020-10-27 12:05:00,53.04,53.05,53.0,53.02,20031.0,49.0956,49.1049,49.0586,49.0771,20031.0
2020-10-27 12:10:00,53.04,53.04,52.97,53.0,19061.0,49.0956,49.0956,49.0308,49.0586,19061.0
2020-10-27 12:15:00,52.99,53.03,52.96,53.03,18452.0,49.0493,49.0864,49.0216,49.0864,18452.0
2020-10-27 12:20:00,53.03,53.07,53.02,53.06,23936.0,49.0864,49.1234,49.0771,49.1141,23936.0
2020-10-27 12:25:00,53.06,53.06,52.98,52.98,16737.0,49.1141,49.1141,49.0401,49.0401,16737.0
2020-10-27 12:30:00,52.98,53.0,52.95,52.95,19729.0,49.0401,49.0586,49.0123,49.0123,19729.0
2020-10-27 12:35:00,52.96,53.08,52.94,53.08,15799.0,49.0216,49.1326,49.003,49.1326,15799.0
2020-10-27 12:40:00,53.08,53.14,53.02,53.02,19054.0,49.1326,49.1882,49.0771,49.0771,19054.0
2020-10-27 12:45:00,53.02,53.11,53.02,53.05,15023.0,49.0771,49.1604,49.0771,49.1049,15023.0
2020-10-27 12:50:00,53.05,53.06,53.0,53.04,18173.0,49.1049,49.1141,49.0586,49.0956,18173.0
2020-10-27 12:55:00,53.03,53.07,52.97,53.06,15321.0,49.0864,49.1234,49.0308,49.1141,15321.0
2020-10-27 13:00:00,53.05,53.05,53.0,53.02,8469.0,49.1049,49.1049,49.0586,49.0771,8469.0
2020-10-27 13:05:00,53.02,53.03,52.94,52.95,9344.0,49.0771,49.0864,49.003,49.0123,9344.0
2020-10-27 13:10:00,52.96,53.01,52.94,53.0,28510.0,49.0216,49.0678,49.003,49.0586,28510.0
2020-10-27 13:15:00,53.0,53.05,53.0,53.02,16659.0,49.0586,49.1049,49.0586,49.0771,16659.0
2020-10-27 13:20:00,53.01,53.09,52.97,53.09,12207.0,49.0678,49.1419,49.0308,49.1419,12207.0
2020-10-27 13:25:00,53.08,53.11,53.02,53.06,17351.0,49.1326,49.1604,49.0771,49.1141,17351.0
2020-10-27 13:30:00,53.06,53.08,53.02,53.04,10061.0,49.1141,49.1326,49.0771,49.0956,10061.0
2020-10-27 13:35:00,53.04,53.06,53.02,53.04,8250.0,49.0956,49.1141,49.0771,49.0956,8250.0
2020-10-27 13:40:00,53.03,53.1,53.02,53.09,8054.0,49.0864,49.1511,49.0771,49.1419,8054.0
2020-10-27 13:45:00,53.09,53.14,53.08,53.11,10473.0,49.1419,49.1882,49.1326,49.1604,10473.0
2020-10-27 13:50:00,53.12,53.13,53.04,53.08,8710.0,49.1697,49.1789,49.0956,49.1326,8710.0
2020-10-27 13:55:00,53.08,53.09,53.04,53.06,7568.0,49.1326,49.1419,49.0956,49.1141,7568.0
2020-10-27 14:00:00,53.06,53.08,53.05,53.07,3796.0,49.1141,49.1326,49.1049,49.1234,3796.0
2020-10-27 14:05:00,53.08,53.08,53.02,53.02,10196.0,49.1326,49.1326,49.0771,49.0771,10196.0
2020-10-27 14:10:00,53.03,53.03,52.97,53.0,7373.0,49.0864,49.0864,49.0308,49.0586,7373.0
2020-10-27 14:15:00,53.0,53.01,52.92,52.92,7230.0,49.0586,49.0678,48.9845,48.9845,7230.0
2020-10-27 14:20:00,52.92,52.98,52.92,52.96,19363.0,48.9845,49.0401,48.9845,49.0216,19363.0
2020-10-27 14:25:00,52.97,52.99,52.95,52.95,47271.0,49.0308,49.0493,49.0123,49.0123,47271.0
2020-10-27 14:30:00,52.95,52.96,52.91,52.93,53121.0,49.0123,49.0216,48.9753,48.9938,53121.0
2020-10-27 14:35:00,52.93,52.97,52.87,52.89,12245.0,48.9938,49.0308,48.9383,48.9568,12245.0
2020-10-27 14:40:00,52.89,52.91,52.84,52.86,13507.0,48.9568,48.9753,48.9105,48.929,13507.0
2020-10-27 14:45:00,52.87,52.89,52.8,52.86,20101.0,48.9383,48.9568,48.8735,48.929,20101.0
2020-10-27 14:50:00,52.86,52.87,52.82,52.86,21193.0,48.929,48.9383,48.892,48.929,21193.0
2020-10-27 14:55:00,52.86,52.87,52.82,52.86,8110.0,48.929,48.9383,48.892,48.929,8110.0
2020-10-27 15:00:00,52.86,52.9,52.82,52.85,33299.0,48.929,48.966,48.892,48.9197,33299.0
2020-10-27 15:05:00,52.85,52.88,52.77,52.8,40354.0,48.9197,48.9475,48.8457,48.8735,40354.0
2020-10-27 15:10:00,52.8,52.88,52.8,52.84,27704.0,48.8735,48.9475,48.8735,48.9105,27704.0
2020-10-27 15:15:00,52.83,52.87,52.82,52.86,14603.0,48.9012,48.9383,48.892,48.929,14603.0
2020-10-27 15:20:00,52.86,52.94,52.85,52.94,17950.0,48.929,49.003,48.9197,49.003,17950.0
2020-10-27 15:25:00,52.93,52.99,52.89,52.97,16106.0,48.9938,49.0493,48.9568,49.0308,16106.0
2020-10-27 15:30:00,52.96,52.99,52.95,52.99,34614.0,49.0216,49.0493,49.0123,49.0493,34614.0
2020-10-27 15:35:00,52.99,53.05,52.98,53.04,83429.0,49.0493,49.1049,49.0401,49.0956,83429.0
2020-10-27 15:40:00,53.05,53.08,53.03,53.05,34995.0,49.1049,49.1326,49.0864,49.1049,34995.0
2020-10-27 15:45:00,53.05,53.07,52.93,52.95,27429.0,49.1049,49.1234,48.9938,49.0123,27429.0
2020-10-27 15:50:00,52.95,52.96,52.91,52.93,36436.0,49.0123,49.0216,48.9753,48.9938,36436.0
2020-10-27 15:55:00,52.93,52.94,52.84,52.85,77126.0,48.9938,49.003,48.9105,48.9197,77126.0
2020-10-28 09:30:00,51.86,51.97,51.64,51.74,127240.0,48.0034,48.1052,47.7997,47.8923,127240.0
2020-10-28 09:35:00,51.73,52.03,51.72,52.03,132654.0,47.883,48.1607,47.8738,48.1607,132654.0
2020-10-28 09:40:00,52.05,52.28,52.02,52.28,32687.0,48.1792,48.3921,48.1515,48.3921,32687.0
2020-10-28 09:45:00,52.25,52.33,52.1,52.11,38090.0,48.3644,48.4384,48.2255,48.2348,38090.0
2020-10-28 09:50:00,52.12,52.14,51.84,51.84,29419.0,48.244,48.2625,47.9849,47.9849,29419.0
2020-10-28 09:55:00,51.84,52.01,51.79,51.94,70444.0,47.9849,48.1422,47.9386,48.0774,70444.0
2020-10-28 10:00:00,51.91,51.93,51.75,51.76,298305.0,48.0496,48.0682,47.9015,47.9108,298305.0
2020-10-28 10:05:00,51.76,52.09,51.74,52.08,43775.0,47.9108,48.2163,47.8923,48.207,43775.0
2020-10-28 10:10:00,52.08,52.11,51.92,51.92,41950.0,48.207,48.2348,48.0589,48.0589,41950.0
2020-10-28 10:15:00,51.91,51.98,51.74,51.75,32243.0,48.0496,48.1144,47.8923,47.9015,32243.0
2020-10-28 10:20:00,51.76,51.83,51.72,51.73,55711.0,47.9108,47.9756,47.8738,47.883,55711.0
2020-10-28 10:25:00,51.73,51.82,51.6,51.68,36209.0,47.883,47.9663,47.7627,47.8367,36209.0
2020-10-28 10:30:00,51.65,51.81,51.62,51.8,27599.0,47.809,47.9571,47.7812,47.9478,27599.0
2020-10-28 10:35:00,51.79,51.93,51.76,51.87,41720.0,47.9386,48.0682,47.9108,48.0126,41720.0
2020-10-28 10:40:00,51.85,51.87,51.74,51.77,33585.0,47.9941,48.0126,47.8923,47.9201,33585.0
2020-10-28 10:45:00,51.76,51.78,51.56,51.57,48421.0,47.9108,47.9293,47.7257,47.7349,48421.0
2020-10-28 10:50:00,51.58,51.68,51.52,51.62,25931.0,47.7442,47.8367,47.6886,47.7812,25931.0
2020-10-28 10:55:00,51.61,51.71,51.53,51.66,14697.0,47.772,47.8645,47.6979,47.8182,14697.0
2020-10-28 11:00:00,51.64,51.66,51.51,51.54,20900.0,47.7997,47.8182,47.6794,47.7072,20900.0
2020-10-28 11:05:00,51.56,51.71,51.56,51.69,14500.0,47.7257,47.8645,47.7257,47.846,14500.0
2020-10-28 11:10:00,51.68,51.84,51.67,51.8,26413.0,47.8367,47.9849,47.8275,47.9478,26413.0
2020-10-28 11:15:00,51.79,51.83,51.74,51.78,23891.0,47.9386,47.9756,47.8923,47.9293,23891.0
2020-10-28 11:20:00,51.78,51.83,51.68,51.72,136291.0,47.9293,47.9756,47.8367,47.8738,136291.0
2020-10-28 11:25:00,51.72,51.73,51.61,51.68,274143.0,47.8738,47.883,47.772,47.8367,274143.0
2020-10-28 11:30:00,51.67,51.67,51.59,51.63,32979.0,47.8275,47.8275,47.7534,47.7905,32979.0
2020-10-28 11:35:00,51.64,51.75,51.64,51.71,15872.0,47.7997,47.9015,47.7997,47.8645,15872.0
2020-10-28 11:40:00,51.7,51.86,51.67,51.83,21385.0,47.8553,48.0034,47.8275,47.9756,21385.0
2020-10-28 11:45:00,51.83,51.85,51.75,51.76,13029.0,47.9756,47.9941,47.9015,47.9108,13029.0
2020-10-28 11:50:00,51.77,51.91,51.74,51.9,15609.0,47.9201,48.0496,47.8923,48.0404,15609.0
2020-10-28 11:55:00,51.9,51.99,51.86,51.9,28684.0,48.0404,48.1237,48.0034,48.0404,28684.0
2020-10-28 12:00:00,51.91,51.94,51.87,51.9,23065.0,48.0496,48.0774,48.0126,48.0404,23065.0
2020-10-28 12:05:00,51.89,52.0,51.87,51.97,23068.0,48.0311,48.133,48.0126,48.1052,23068.0
2020-10-28 12:10:00,51.97,52.05,51.96,52.03,27700.0,48.1052,48.1792,48.0959,48.1607,27700.0
2020-10-28 12:15:00,52.04,52.1,52.02,52.1,29716.0,48.17,48.2255,48.1515,48.2255,29716.0
2020-10-28 12:20:00,52.1,52.11,51.93,51.94,19879.0,48.2255,48.2348,48.0682,48.0774,19879.0
2020-10-28 12:25:00,51.95,51.96,51.84,51.86,10986.0,48.0867,48.0959,47.9849,48.0034,10986.0
2020-10-28 12:30:00,51.86,51.93,51.81,51.91,13327.0,48.0034,48.0682,47.9571,48.0496,13327.0
2020-10-28 12:35:00,51.92,51.94,51.74,51.74,19854.0,48.0589,48.0774,47.8923,47.8923,19854.0
2020-10-28 12:40:00,51.74,51.74,51.67,51.74,21421.0,47.8923,47.8923,47.8275,47.8923,21421.0
2020-10-28 12:45:00,51.73,51.75,51.68,51.68,13105.0,47.883,47.9015,47.8367,47.8367,13105.0
2020-10-28 12:50:00,51.68,51.75,51.63,51.72,16270.0,47.8367,47.9015,47.7905,47.8738,16270.0
2020-10-28 12:55:00,51.72,51.79,51.69,51.76,9604.0,47.8738,47.9386,47.846,47.9108,9604.0
2020-10-28 13:00:00,51.75,51.8,51.68,51.69,17640.0,47.9015,47.9478,47.8367,47.846,17640.0
2020-10-28 13:05:00,51.69,51.71,51.6,51.62,16339.0,47.846,47.8645,47.7627,47.7812,16339.0
2020-10-28 13:10:00,51.62,51.64,51.53,51.55,15102.0,47.7812,47.7997,47.6979,47.7164,15102.0
2020-10-28 13:15:00,51.54,51.59,51.47,51.59,10022.0,47.7072,47.7534,47.6424,47.7534,10022.0
2020-10-28 13:20:00,51.56,51.57,51.51,51.56,16281.0,47.7257,47.7349,47.6794,47.7257,16281.0
2020-10-28 13:25:00,51.56,51.69,51.55,51.68,22636.0,47.7257,47.846,47.7164,47.8367,22636.0
2020-10-28 13:30:00,51.67,51.78,51.61,51.78,15492.0,47.8275,47.9293,47.772,47.9293,15492.0
2020-10-28 13:35:00,51.77,51.83,51.77,51.79,20677.0,47.9201,47.9756,47.9201,47.9386,20677.0
2020-10-28 13:40:00,51.78,51.79,51.74,51.77,11957.0,47.9293,47.9386,47.8923,47.9201,11957.0
2020-10-28 13:45:00,51.76,51.86,51.76,51.81,16745.0,47.9108,48.0034,47.9108,47.9571,16745.0
2020-10-28 13:50:00,51.8,51.86,51.76,51.86,22590.0,47.9478,48.0034,47.9108,48.0034,22590.0
2020-10-28 13:55:00,51.86,51.92,51.82,51.9,34700.0,48.0034,48.0589,47.9663,48.0404,34700.0
2020-10-28 14:00:00,51.88,51.88,51.76,51.8,22687.0,48.0219,48.0219,47.9108,47.9478,22687.0
2020-10-28 14:05:00,51.8,51.85,51.77,51.78,23285.0,47.9478,47.9941,47.9201,47.9293,23285.0
2020-10-28 14:10:00,51.77,51.79,51.72,51.73,16092.0,47.9201,47.9386,47.8738,47.883,16092.0
2020-10-28 14:15:00,51.72,51.77,51.67,51.74,18416.0,47.8738,47.9201,47.8275,47.8923,18416.0
2020-10-28 14:20:00,51.74,51.87,51.74,51.87,13858.0,47.8923,48.0126,47.8923,48.0126,13858.0
2020-10-28 14:25:00,51.88,51.9,51.82,51.89,15021.0,48.0219,48.0404,47.9663,48.0311,15021.0
2020-10-28 14:30:00,51.89,51.93,51.83,51.85,28943.0,48.0311,48.0682,47.9756,47.9941,28943.0
2020-10-28 14:35:00,51.85,51.85,51.75,51.77,21088.0,47.9941,47.9941,47.9015,47.9201,21088.0
2020-10-28 14:40:00,51.76,51.83,51.75,51.77,16226.0,47.9108,47.9756,47.9015,47.9201,16226.0
2020-10-28 14:45:00,51.77,51.82,51.74,51.76,18225.0,47.9201,47.9663,47.8923,47.9108,18225.0
2020-10-28 14:50:00,51.76,51.8,51.65,51.66,22335.0,47.9108,47.9478,47.809,47.8182,22335.0
2020-10-28 14:55:00,51.66,51.87,51.65,51.82,30432.0,47.8182,48.0126,47.809,47.9663,30432.0
2020-10-28 15:00:00,51.83,51.85,51.74,51.77,32586.0,47.9756,47.9941,47.8923,47.9201,32586.0
2020-10-28 15:05:00,51.76,51.81,51.74,51.74,24503.0,47.9108,47.9571,47.8923,47.8923,24503.0
2020-10-28 15:10:00,51.75,51.8,51.69,51.79,24647.0,47.9015,47.9478,47.846,47.9386,24647.0
2020-10-28 15:15:00,51.78,51.8,51.74,51.76,68999.0,47.9293,47.9478,47.8923,47.9108,68999.0
2020-10-28 15:20:00,51.75,51.91,51.72,51.89,100892.0,47.9015,48.0496,47.8738,48.0311,100892.0
2020-10-28 15:25:00,51.89,51.94,51.87,51.88,23229.0,48.0311,48.0774,48.0126,48.0219,23229.0
2020-10-28 15:30:00,51.88,52.0,51.87,51.96,29114.0,48.0219,48.133,48.0126,48.0959,29114.0
2020-10-28 15:35:00,51.95,51.97,51.85,51.86,34887.0,48.0867,48.1052,47.9941,48.0034,34887.0
2020-10-28 15:40:00,51.86,51.88,51.77,51.77,160525.0,48.0034,48.0219,47.9201,47.9201,160525.0
2020-10-28 15:45:00,51.78,51.78,51.65,51.74,227843.0,47.9293,47.9293,47.809,47.8923,227843.0
2020-10-28 15:50:00,51.73,51.73,51.6,51.6,151951.0,47.883,47.883,47.7627,47.7627,151951.0
2020-10-28 15:55:00,51.6,51.61,51.51,51.56,253836.0,47.7627,47.772,47.6794,47.7257,253836.0
2020-10-29 09:30:00,51.54,51.7,51.43,51.48,12038.0,47.7072,47.8553,47.6053,47.6516,12038.0
2020-10-29 09:35:00,51.45,51.45,51.15,51.17,32320.0,47.6239,47.6239,47.3462,47.3647,32320.0
2020-10-29 09:40:00,51.18,51.18,50.96,51.03,42944.0,47.3739,47.3739,47.1703,47.2351,42944.0
2020-10-29 09:45:00,51.06,51.29,50.95,51.17,32665.0,47.2629,47.4758,47.161,47.3647,32665.0
2020-10-29 09:50:00,51.18,51.39,51.08,51.39,51583.0,47.3739,47.5683,47.2814,47.5683,51583.0
2020-10-29 09:55:00,51.39,51.48,51.35,51.44,43815.0,47.5683,47.6516,47.5313,47.6146,43815.0
2020-10-29 10:00:00,51.43,51.53,51.28,51.49,69298.0,47.6053,47.6979,47.4665,47.6609,69298.0
2020-10-29 10:05:00,51.49,51.49,51.31,51.37,63189.0,47.6609,47.6609,47.4943,47.5498,63189.0
2020-10-29 10:10:00,51.45,51.46,51.21,51.26,16907.0,47.6239,47.6331,47.4017,47.448,16907.0
2020-10-29 10:15:00,51.27,51.36,51.22,51.33,19713.0,47.4572,47.5405,47.411,47.5128,19713.0
2020-10-29 10:20:00,51.38,51.42,51.26,51.35,67552.0,47.5591,47.5961,47.448,47.5313,67552.0
2020-10-29 10:25:00,51.37,51.51,51.34,51.5,11070.0,47.5498,47.6794,47.522,47.6701,11070.0
2020-10-29 10:30:00,51.51,51.57,51.41,51.45,46376.0,47.6794,47.7349,47.5868,47.6239,46376.0
2020-10-29 10:35:00,51.46,51.62,51.42,51.62,27087.0,47.6331,47.7812,47.5961,47.7812,27087.0
2020-10-29 10:40:00,51.6,51.63,51.54,51.6,15064.0,47.7627,47.7905,47.7072,47.7627,15064.0
2020-10-29 10:45:00,51.62,51.65,51.51,51.56,17680.0,47.7812,47.809,47.6794,47.7257,17680.0
2020-10-29 10:50:00,51.57,51.6,51.48,51.48,17858.0,47.7349,47.7627,47.6516,47.6516,17858.0
2020-10-29 10:55:00,51.47,51.52,51.4,51.46,14579.0,47.6424,47.6886,47.5776,47.6331,14579.0
2020-10-29 11:00:00,51.45,51.47,51.35,51.37,20861.0,47.6239,47.6424,47.5313,47.5498,20861.0
2020-10-29 11:05:00,51.39,51.44,51.34,51.37,14279.0,47.5683,47.6146,47.522,47.5498,14279.0
2020-10-29 11:10:00,51.36,51.42,51.33,51.42,16883.0,47.5405,47.5961,47.5128,47.5961,16883.0
2020-10-29 11:15:00,51.41,51.5,51.4,51.48,18981.0,47.5868,47.6701,47.5776,47.6516,18981.0
2020-10-29 11:20:00,51.48,51.55,51.48,51.54,6319.0,47.6516,47.7164,47.6516,47.7072,6319.0
2020-10-29 11:25:00,51.52,51.61,51.49,51.51,33220.0,47.6886,47.772,47.6609,47.6794,33220.0
2020-10-29 11:30:00,51.49,51.54,51.37,51.41,14859.0,47.6609,47.7072,47.5498,47.5868,14859.0
2020-10-29 11:35:00,51.36,51.4,51.34,51.39,6016.0,47.5405,47.5776,47.522,47.5683,6016.0
2020-10-29 11:40:00,51.41,51.43,51.3,51.31,23299.0,47.5868,47.6053,47.485,47.4943,23299.0
2020-10-29 11:45:00,51.3,51.33,51.25,51.29,7079.0,47.485,47.5128,47.4387,47.4758,7079.0
2020-10-29 11:50:00,51.27,51.34,51.26,51.3,9969.0,47.4572,47.522,47.448,47.485,9969.0
2020-10-29 11:55:00,51.31,51.4,51.2,51.29,14166.0,47.4943,47.5776,47.3924,47.4758,14166.0
2020-10-29 12:00:00,51.3,51.34,51.2,51.2,71683.0,47.485,47.522,47.3924,47.3924,71683.0
2020-10-29 12:05:00,51.2,51.31,51.2,51.25,25135.0,47.3924,47.4943,47.3924,47.4387,25135.0
2020-10-29 12:10:00,51.23,51.27,51.21,51.27,17059.0,47.4202,47.4572,47.4017,47.4572,17059.0
2020-10-29 12:15:00,51.27,51.28,51.23,51.24,7226.0,47.4572,47.4665,47.4202,47.4295,7226.0
2020-10-29 12:20:00,51.24,51.25,51.17,51.2,5467.0,47.4295,47.4387,47.3647,47.3924,5467.0
2020-10-29 12:25:00,51.21,51.28,51.21,51.25,31839.0,47.4017,47.4665,47.4017,47.4387,31839.0
2020-10-29 12:30:00,51.25,51.27,51.19,51.25,177508.0,47.4387,47.4572,47.3832,47.4387,177508.0
2020-10-29 12:35:00,51.24,51.3,51.19,51.29,14071.0,47.4295,47.485,47.3832,47.4758,14071.0
2020-10-29 12:40:00,51.27,51.3,51.26,51.27,9907.0,47.4572,47.485,47.448,47.4572,9907.0
2020-10-29 12:45:00,51.26,51.37,51.25,51.32,156324.0,47.448,47.5498,47.4387,47.5035,156324.0
2020-10-29 12:50:00,51.32,51.33,51.21,51.22,18786.0,47.5035,47.5128,47.4017,47.411,18786.0
2020-10-29 12:55:00,51.21,51.24,51.16,51.21,78532.0,47.4017,47.4295,47.3554,47.4017,78532.0
2020-10-29 13:00:00,51.23,51.25,51.18,51.19,78943.0,47.4202,47.4387,47.3739,47.3832,78943.0
2020-10-29 13:05:00,51.19,51.2,51.08,51.1,37110.0,47.3832,47.3924,47.2814,47.2999,37110.0
2020-10-29 13:10:00,51.11,51.18,51.1,51.15,9538.0,47.3091,47.3739,47.2999,47.3462,9538.0
2020-10-29 13:15:00,51.15,51.16,51.1,51.12,9300.0,47.3462,47.3554,47.2999,47.3184,9300.0
2020-10-29 13:20:00,51.11,51.19,51.09,51.17,9727.0,47.3091,47.3832,47.2906,47.3647,9727.0
2020-10-29 13:25:00,51.16,51.21,51.11,51.2,11473.0,47.3554,47.4017,47.3091,47.3924,11473.0
2020-10-29 13:30:00,51.2,51.27,51.19,51.26,12258.0,47.3924,47.4572,47.3832,47.448,12258.0
2020-10-29 13:35:00,51.25,51.25,51.2,51.22,14732.0,47.4387,47.4387,47.3924,47.411,14732.0
2020-10-29 13:40:00,51.21,51.26,51.21,51.26,13333.0,47.4017,47.448,47.4017,47.448,13333.0
2020-10-29 13:45:00,51.25,51.28,51.25,51.26,10560.0,47.4387,47.4665,47.4387,47.448,10560.0
2020-10-29 13:50:00,51.26,51.37,51.25,51.37,17024.0,47.448,47.5498,47.4387,47.5498,17024.0
2020-10-29 13:55:00,51.38,51.41,51.34,51.41,21210.0,47.5591,47.5868,47.522,47.5868,21210.0
2020-10-29 14:00:00,51.4,51.5,51.4,51.44,29761.0,47.5776,47.6701,47.5776,47.6146,29761.0
2020-10-29 14:05:00,51.44,51.54,51.43,51.51,37122.0,47.6146,47.7072,47.6053,47.6794,37122.0
2020-10-29 14:10:00,51.52,51.61,51.49,51.59,66885.0,47.6886,47.772,47.6609,47.7534,66885.0
2020-10-29 14:15:00,51.6,51.67,51.6,51.65,26841.0,47.7627,47.8275,47.7627,47.809,26841.0
2020-10-29 14:20:00,51.66,51.67,51.61,51.65,41995.0,47.8182,47.8275,47.772,47.809,41995.0
2020-10-29 14:25:00,51.64,51.71,51.62,51.68,62716.0,47.7997,47.8645,47.7812,47.8367,62716.0
2020-10-29 14:30:00,51.67,51.72,51.63,51.72,23455.0,47.8275,47.8738,47.7905,47.8738,23455.0
2020-10-29 14:35:00,51.73,51.73,51.55,51.59,14103.0,47.883,47.883,47.7164,47.7534,14103.0
2020-10-29 14:40:00,51.59,51.63,51.54,51.54,14731.0,47.7534,47.7905,47.7072,47.7072,14731.0
2020-10-29 14:45:00,51.54,51.54,51.44,51.46,18928.0,47.7072,47.7072,47.6146,47.6331,18928.0
2020-10-29 14:50:00,51.46,51.48,51.42,51.48,14844.0,47.6331,47.6516,47.5961,47.6516,14844.0
2020-10-29 14:55:00,51.48,51.53,51.46,51.5,18242.0,47.6516,47.6979,47.6331,47.6701,18242.0
2020-10-29 15:00:00,51.52,51.63,51.49,51.62,23992.0,47.6886,47.7905,47.6609,47.7812,23992.0
2020-10-29 15:05:00,51.61,51.64,51.55,51.55,10525.0,47.772,47.7997,47.7164,47.7164,10525.0
2020-10-29 15:10:00,51.56,51.56,51.43,51.45,38680.0,47.7257,47.7257,47.6053,47.6239,38680.0
2020-10-29 15:15:00,51.45,51.51,51.36,51.5,24631.0,47.6239,47.6794,47.5405,47.6701,24631.0
2020-10-29 15:20:00,51.49,51.52,51.46,51.5,57197.0,47.6609,47.6886,47.6331,47.6701,57197.0
2020-10-29 15:25:00,51.5,51.54,51.43,51.5,61104.0,47.6701,47.7072,47.6053,47.6701,61104.0
2020-10-29 15:30:00,51.49,51.51,51.39,51.45,101826.0,47.6609,47.6794,47.5683,47.6239,101826.0
2020-10-29 15:35:00,51.45,51.45,51.4,51.44,145464.0,47.6239,47.6239,47.5776,47.6146,145464.0
2020-10-29 15:40:00,51.44,51.44,51.34,51.37,69475.0,47.6146,47.6146,47.522,47.5498,69475.0
2020-10-29 15:45:00,51.37,51.54,51.36,51.48,111828.0,47.5498,47.7072,47.5405,47.6516,111828.0
2020-10-29 15:50:00,51.47,51.52,51.39,51.41,179200.0,47.6424,47.6886,47.5683,47.5868,179200.0
2020-10-29 15:55:00,51.41,51.41,51.21,51.21,352328.0,47.5868,47.5868,47.4017,47.4017,352328.0
2020-10-30 09:30:00,50.99,51.34,50.93,51.19,27054.0,47.1981,47.522,47.1425,47.3832,27054.0
2020-10-30 09:35:00,51.12,51.24,51.06,51.09,24258.0,47.3184,47.4295,47.2629,47.2906,24258.0
2020-10-30 09:40:00,51.04,51.04,50.79,50.79,13733.0,47.2443,47.2443,47.0129,47.0129,13733.0
2020-10-30 09:45:00,50.8,50.86,50.53,50.53,21775.0,47.0222,47.0777,46.7723,46.7723,21775.0
2020-10-30 09:50:00,50.53,50.71,50.53,50.66,155539.0,46.7723,46.9389,46.7723,46.8926,155539.0
2020-10-30 09:55:00,50.67,50.76,50.57,50.66,133237.0,46.9019,46.9852,46.8093,46.8926,133237.0
2020-10-30 10:00:00,50.64,50.72,50.56,50.67,17899.0,46.8741,46.9481,46.8,46.9019,17899.0
2020-10-30 10:05:00,50.67,50.75,50.62,50.64,8290.0,46.9019,46.9759,46.8556,46.8741,8290.0
2020-10-30 10:10:00,50.64,50.65,50.47,50.51,15872.0,46.8741,46.8833,46.7167,46.7538,15872.0
2020-10-30 10:15:00,50.49,50.54,50.42,50.49,35735.0,46.7352,46.7815,46.6705,46.7352,35735.0
2020-10-30 10:20:00,50.49,50.49,50.36,50.39,95069.0,46.7352,46.7352,46.6149,46.6427,95069.0
2020-10-30 10:25:00,50.39,50.4,50.13,50.18,127324.0,46.6427,46.6519,46.402,46.4483,127324.0
2020-10-30 10:30:00,50.16,50.25,50.1,50.14,74758.0,46.4298,46.5131,46.3742,46.4113,74758.0
2020-10-30 10:35:00,50.13,50.18,50.02,50.08,29909.0,46.402,46.4483,46.3002,46.3557,29909.0
2020-10-30 10:40:00,50.08,50.08,49.9,49.92,62226.0,46.3557,46.3557,46.1891,46.2076,62226.0
2020-10-30 10:45:00,49.95,49.99,49.74,49.75,28240.0,46.2354,46.2724,46.041,46.0503,28240.0
2020-10-30 10:50:00,49.75,49.97,49.7,49.96,52988.0,46.0503,46.2539,46.004,46.2447,52988.0
2020-10-30 10:55:00,49.96,50.0,49.72,49.72,39174.0,46.2447,46.2817,46.0225,46.0225,39174.0
2020-10-30 11:00:00,49.72,50.08,49.72,49.98,56788.0,46.0225,46.3557,46.0225,46.2632,56788.0
2020-10-30 11:05:00,49.99,50.0,49.83,49.85,32218.0,46.2724,46.2817,46.1243,46.1428,32218.0
2020-10-30 11:10:00,49.83,50.1,49.83,50.09,42183.0,46.1243,46.3742,46.1243,46.365,42183.0
2020-10-30 11:15:00,50.09,50.09,49.95,49.97,35323.0,46.365,46.365,46.2354,46.2539,35323.0
2020-10-30 11:20:00,49.95,50.04,49.94,49.98,49623.0,46.2354,46.3187,46.2261,46.2632,49623.0
2020-10-30 11:25:00,49.98,50.03,49.9,49.91,28477.0,46.2632,46.3095,46.1891,46.1984,28477.0
2020-10-30 11:30:00,49.89,49.96,49.88,49.95,35014.0,46.1799,46.2447,46.1706,46.2354,35014.0
2020-10-30 11:35:00,49.95,50.04,49.88,49.9,19991.0,46.2354,46.3187,46.1706,46.1891,19991.0
2020-10-30 11:40:00,49.9,49.92,49.81,49.85,33458.0,46.1891,46.2076,46.1058,46.1428,33458.0
2020-10-30 11:45:00,49.84,49.85,49.77,49.79,19814.0,46.1336,46.1428,46.0688,46.0873,19814.0
2020-10-30 11:50:00,49.79,49.82,49.73,49.82,43640.0,46.0873,46.1151,46.0318,46.1151,43640.0
2020-10-30 11:55:00,49.81,49.81,49.71,49.76,42204.0,46.1058,46.1058,46.0133,46.0595,42204.0
2020-10-30 12:00:00,49.73,49.96,49.71,49.94,38602.0,46.0318,46.2447,46.0133,46.2261,38602.0
2020-10-30 12:05:00,49.93,50.08,49.93,50.02,38843.0,46.2169,46.3557,46.2169,46.3002,38843.0
2020-10-30 12:10:00,50.03,50.05,49.97,50.04,11121.0,46.3095,46.328,46.2539,46.3187,11121.0
2020-10-30 12:15:00,50.04,50.15,50.02,50.15,28265.0,46.3187,46.4205,46.3002,46.4205,28265.0
2020-10-30 12:20:00,50.15,50.16,50.09,50.12,13066.0,46.4205,46.4298,46.365,46.3928,13066.0
2020-10-30 12:25:00,50.12,50.27,50.1,50.25,106277.0,46.3928,46.5316,46.3742,46.5131,106277.0
2020-10-30 12:30:00,50.24,50.27,50.19,50.21,20893.0,46.5038,46.5316,46.4576,46.4761,20893.0
2020-10-30 12:35:00,50.19,50.2,50.11,50.13,12029.0,46.4576,46.4668,46.3835,46.402,12029.0
2020-10-30 12:40:00,50.13,50.16,50.05,50.07,9350.0,46.402,46.4298,46.328,46.3465,9350.0
2020-10-30 12:45:00,50.05,50.09,50.02,50.06,32564.0,46.328,46.365,46.3002,46.3372,32564.0
2020-10-30 12:50:00,50.05,50.06,49.98,49.98,12969.0,46.328,46.3372,46.2632,46.2632,12969.0
2020-10-30 12:55:00,49.97,50.0,49.91,49.92,13574.0,46.2539,46.2817,46.1984,46.2076,13574.0
2020-10-30 13:00:00,49.91,50.01,49.89,49.94,15743.0,46.1984,46.2909,46.1799,46.2261,15743.0
2020-10-30 13:05:00,49.93,49.95,49.9,49.93,8837.0,46.2169,46.2354,46.1891,46.2169,8837.0
2020-10-30 13:10:00,49.93,49.94,49.87,49.87,24358.0,46.2169,46.2261,46.1614,46.1614,24358.0
2020-10-30 13:15:00,49.87,49.94,49.83,49.92,20728.0,46.1614,46.2261,46.1243,46.2076,20728.0
2020-10-30 13:20:00,49.91,49.98,49.89,49.96,9018.0,46.1984,46.2632,46.1799,46.2447,9018.0
2020-10-30 13:25:00,49.97,50.06,49.96,50.04,17994.0,46.2539,46.3372,46.2447,46.3187,17994.0
2020-10-30 13:30:00,50.03,50.07,49.96,49.97,18478.0,46.3095,46.3465,46.2447,46.2539,18478.0
2020-10-30 13:35:00,49.96,49.99,49.79,49.86,28553.0,46.2447,46.2724,46.0873,46.1521,28553.0
2020-10-30 13:40:00,49.86,49.92,49.84,49.86,12793.0,46.1521,46.2076,46.1336,46.1521,12793.0
2020-10-30 13:45:00,49.84,49.92,49.79,49.9,15235.0,46.1336,46.2076,46.0873,46.1891,15235.0
2020-10-30 13:50:00,49.9,49.94,49.83,49.86,17023.0,46.1891,46.2261,46.1243,46.1521,17023.0
2020-10-30 13:55:00,49.85,49.97,49.85,49.97,34974.0,46.1428,46.2539,46.1428,46.2539,34974.0
2020-10-30 14:00:00,49.95,50.04,49.93,50.03,17509.0,46.2354,46.3187,46.2169,46.3095,17509.0
2020-10-30 14:05:00,50.03,50.16,50.02,50.15,12181.0,46.3095,46.4298,46.3002,46.4205,12181.0
2020-10-30 14:10:00,50.16,50.17,50.03,50.04,24534.0,46.4298,46.439,46.3095,46.3187,24534.0
2020-10-30 14:15:00,50.03,50.14,50.03,50.09,14100.0,46.3095,46.4113,46.3095,46.365,14100.0
2020-10-30 14:20:00,50.09,50.12,49.94,49.94,52436.0,46.365,46.3928,46.2261,46.2261,52436.0
2020-10-30 14:25:00,49.95,49.96,49.78,49.79,16713.0,46.2354,46.2447,46.078,46.0873,16713.0
2020-10-30 14:30:00,49.78,49.78,49.7,49.75,14354.0,46.078,46.078,46.004,46.0503,14354.0
2020-10-30 14:35:00,49.74,49.85,49.69,49.78,19390.0,46.041,46.1428,45.9947,46.078,19390.0
2020-10-30 14:40:00,49.78,49.78,49.63,49.64,27638.0,46.078,46.078,45.9392,45.9485,27638.0
2020-10-30 14:45:00,49.62,49.75,49.6,49.73,30179.0,45.9299,46.0503,45.9114,46.0318,30179.0
2020-10-30 14:50:00,49.74,49.74,49.64,49.67,8738.0,46.041,46.041,45.9485,45.9762,8738.0
2020-10-30 14:55:00,49.66,49.75,49.65,49.68,14209.0,45.967,46.0503,45.9577,45.9855,14209.0
2020-10-30 15:00:00,49.67,49.7,49.58,49.66,42900.0,45.9762,46.004,45.8929,45.967,42900.0
2020-10-30 15:05:00,49.66,49.67,49.53,49.55,66471.0,45.967,45.9762,45.8466,45.8651,66471.0
2020-10-30 15:10:00,49.55,49.68,49.53,49.64,43994.0,45.8651,45.9855,45.8466,45.9485,43994.0
2020-10-30 15:15:00,49.63,49.68,49.58,49.67,58870.0,45.9392,45.9855,45.8929,45.9762,58870.0
2020-10-30 15:20:00,49.67,49.74,49.63,49.66,137570.0,45.9762,46.041,45.9392,45.967,137570.0
2020-10-30 15:25:00,49.66,49.67,49.52,49.54,139361.0,45.967,45.9762,45.8374,45.8559,139361.0
2020-10-30 15:30:00,49.55,49.58,49.44,49.47,53262.0,45.8651,45.8929,45.7633,45.7911,53262.0
2020-10-30 15:35:00,49.45,49.48,49.39,49.48,46416.0,45.7726,45.8004,45.717,45.8004,46416.0
2020-10-30 15:40:00,49.48,49.63,49.46,49.62,86521.0,45.8004,45.9392,45.7818,45.9299,86521.0
2020-10-30 15:45:00,49.63,49.69,49.56,49.6,75575.0,45.9392,45.9947,45.8744,45.9114,75575.0
2020-10-30 15:50:00,49.59,49.68,49.57,49.63,113901.0,45.9022,45.9855,45.8837,45.9392,113901.0
2020-10-30 15:55:00,49.62,49.86,49.6,49.86,278134.0,45.9299,46.1521,45.9114,46.1521,278134.0
2020-11-02 09:30:00,50.51,50.51,50.15,50.15,16835.0,46.7538,46.7538,46.4205,46.4205,16835.0
2020-11-02 09:35:00,50.13,50.38,50.13,50.38,38485.0,46.402,46.6334,46.402,46.6334,38485.0
2020-11-02 09:40:00,50.34,50.4,50.28,50.3,35730.0,46.5964,46.6519,46.5409,46.5594,35730.0
2020-11-02 09:45:00,50.31,50.57,50.31,50.47,90789.0,46.5686,46.8093,46.5686,46.7167,90789.0
2020-11-02 09:50:00,50.46,50.69,50.44,50.67,100409.0,46.7075,46.9204,46.689,46.9019,100409.0
2020-11-02 09:55:00,50.66,50.68,50.57,50.61,32782.0,46.8926,46.9111,46.8093,46.8463,32782.0
2020-11-02 10:00:00,50.61,50.8,50.61,50.71,34905.0,46.8463,47.0222,46.8463,46.9389,34905.0
2020-11-02 10:05:00,50.72,50.73,50.56,50.58,51941.0,46.9481,46.9574,46.8,46.8186,51941.0
2020-11-02 10:10:00,50.59,50.65,50.52,50.63,136534.0,46.8278,46.8833,46.763,46.8648,136534.0
2020-11-02 10:15:00,50.63,50.75,50.53,50.69,12624.0,46.8648,46.9759,46.7723,46.9204,12624.0
2020-11-02 10:20:00,50.69,50.75,50.55,50.73,23115.0,46.9204,46.9759,46.7908,46.9574,23115.0
2020-11-02 10:25:00,50.73,50.81,50.67,50.69,20061.0,46.9574,47.0314,46.9019,46.9204,20061.0
2020-11-02 10:30:00,50.69,50.7,50.61,50.66,13882.0,46.9204,46.9296,46.8463,46.8926,13882.0
2020-11-02 10:35:00,50.66,50.66,50.46,50.48,14789.0,46.8926,46.8926,46.7075,46.726,14789.0
2020-11-02 10:40:00,50.48,50.52,50.43,50.44,15526.0,46.726,46.763,46.6797,46.689,15526.0
2020-11-02 10:45:00,50.45,50.56,50.44,50.53,71382.0,46.6982,46.8,46.689,46.7723,71382.0
2020-11-02 10:50:00,50.54,50.59,50.48,50.56,28697.0,46.7815,46.8278,46.726,46.8,28697.0
2020-11-02 10:55:00,50.55,50.6,50.5,50.55,38881.0,46.7908,46.8371,46.7445,46.7908,38881.0
2020-11-02 11:00:00,50.54,50.64,50.51,50.6,53839.0,46.7815,46.8741,46.7538,46.8371,53839.0
2020-11-02 11:05:00,50.61,50.65,50.55,50.64,34426.0,46.8463,46.8833,46.7908,46.8741,34426.0
2020-11-02 11:10:00,50.65,50.71,50.57,50.7,28789.0,46.8833,46.9389,46.8093,46.9296,28789.0
2020-11-02 11:15:00,50.69,50.69,50.54,50.56,36445.0,46.9204,46.9204,46.7815,46.8,36445.0
2020-11-02 11:20:00,50.56,50.56,50.43,50.48,40147.0,46.8,46.8,46.6797,46.726,40147.0
2020-11-02 11:25:00,50.47,50.55,50.47,50.53,13580.0,46.7167,46.7908,46.7167,46.7723,13580.0
2020-11-02 11:30:00,50.54,50.62,50.5,50.5,19788.0,46.7815,46.8556,46.7445,46.7445,19788.0
2020-11-02 11:35:00,50.5,50.54,50.43,50.51,30250.0,46.7445,46.7815,46.6797,46.7538,30250.0
2020-11-02 11:40:00,50.52,50.7,50.52,50.7,26679.0,46.763,46.9296,46.763,46.9296,26679.0
2020-11-02 11:45:00,50.69,50.72,50.67,50.7,22728.0,46.9204,46.9481,46.9019,46.9296,22728.0
2020-11-02 11:50:00,50.7,50.73,50.67,50.69,16280.0,46.9296,46.9574,46.9019,46.9204,16280.0
2020-11-02 11:55:00,50.7,50.71,50.62,50.63,26350.0,46.9296,46.9389,46.8556,46.8648,26350.0
2020-11-02 12:00:00,50.64,50.67,50.58,50.61,50903.0,46.8741,46.9019,46.8186,46.8463,50903.0
2020-11-02 12:05:00,50.61,50.74,50.6,50.72,20474.0,46.8463,46.9667,46.8371,46.9481,20474.0
2020-11-02 12:10:00,50.72,50.73,50.66,50.71,16269.0,46.9481,46.9574,46.8926,46.9389,16269.0
2020-11-02 12:15:00,50.71,50.74,50.64,50.66,21283.0,46.9389,46.9667,46.8741,46.8926,21283.0
2020-11-02 12:20:00,50.67,50.68,50.63,50.67,13834.0,46.9019,46.9111,46.8648,46.9019,13834.0
2020-11-02 12:25:00,50.67,50.73,50.63,50.73,36770.0,46.9019,46.9574,46.8648,46.9574,36770.0
2020-11-02 12:30:00,50.72,50.74,50.66,50.69,14425.0,46.9481,46.9667,46.8926,46.9204,14425.0
2020-11-02 12:35:00,50.69,50.73,50.61,50.61,20679.0,46.9204,46.9574,46.8463,46.8463,20679.0
2020-11-02 12:40:00,50.6,50.62,50.41,50.41,11090.0,46.8371,46.8556,46.6612,46.6612,11090.0
2020-11-02 12:45:00,50.41,50.43,50.34,50.35,13735.0,46.6612,46.6797,46.5964,46.6057,13735.0
2020-11-02 12:50:00,50.35,50.39,50.32,50.32,25955.0,46.6057,46.6427,46.5779,46.5779,25955.0
2020-11-02 12:55:00,50.32,50.38,50.31,50.34,15307.0,46.5779,46.6334,46.5686,46.5964,15307.0
2020-11-02 13:00:00,50.34,50.38,50.27,50.32,20404.0,46.5964,46.6334,46.5316,46.5779,20404.0
2020-11-02 13:05:00,50.32,50.32,50.23,50.25,30513.0,46.5779,46.5779,46.4946,46.5131,30513.0
2020-11-02 13:10:00,50.26,50.26,50.18,50.21,14700.0,46.5223,46.5223,46.4483,46.4761,14700.0
2020-11-02 13:15:00,50.21,50.22,50.11,50.13,6590.0,46.4761,46.4853,46.3835,46.402,6590.0
2020-11-02 13:20:00,50.14,50.19,50.09,50.15,28902.0,46.4113,46.4576,46.365,46.4205,28902.0
2020-11-02 13:25:00,50.14,50.21,50.13,50.21,13510.0,46.4113,46.4761,46.402,46.4761,13510.0
2020-11-02 13:30:00,50.19,50.22,50.14,50.22,11371.0,46.4576,46.4853,46.4113,46.4853,11371.0
2020-11-02 13:35:00,50.21,50.22,50.11,50.14,17971.0,46.4761,46.4853,46.3835,46.4113,17971.0
2020-11-02 13:40:00,50.15,50.23,50.15,50.21,9078.0,46.4205,46.4946,46.4205,46.4761,9078.0
2020-11-02 13:45:00,50.2,50.23,50.15,50.15,12349.0,46.4668,46.4946,46.4205,46.4205,12349.0
2020-11-02 13:50:00,50.15,50.16,50.02,50.04,13350.0,46.4205,46.4298,46.3002,46.3187,13350.0
2020-11-02 13:55:00,50.03,50.05,50.01,50.03,7038.0,46.3095,46.328,46.2909,46.3095,7038.0
2020-11-02 14:00:00,50.02,50.12,50.01,50.12,18316.0,46.3002,46.3928,46.2909,46.3928,18316.0
2020-11-02 14:05:00,50.12,50.19,50.1,50.15,19211.0,46.3928,46.4576,46.3742,46.4205,19211.0
2020-11-02 14:10:00,50.15,50.21,50.13,50.16,30412.0,46.4205,46.4761,46.402,46.4298,30412.0
2020-11-02 14:15:00,50.14,50.18,50.11,50.18,26150.0,46.4113,46.4483,46.3835,46.4483,26150.0
2020-11-02 14:20:00,50.17,50.27,50.15,50.25,30474.0,46.439,46.5316,46.4205,46.5131,30474.0
2020-11-02 14:25:00,50.23,50.31,50.22,50.31,14373.0,46.4946,46.5686,46.4853,46.5686,14373.0
2020-11-02 14:30:00,50.31,50.35,50.26,50.3,14323.0,46.5686,46.6057,46.5223,46.5594,14323.0
2020-11-02 14:35:00,50.31,50.4,50.31,50.38,18653.0,46.5686,46.6519,46.5686,46.6334,18653.0
2020-11-02 14:40:00,50.37,50.4,50.35,50.37,17044.0,46.6242,46.6519,46.6057,46.6242,17044.0
2020-11-02 14:45:00,50.36,50.49,50.36,50.4,24409.0,46.6149,46.7352,46.6149,46.6519,24409.0
2020-11-02 14:50:00,50.39,50.43,50.33,50.36,26312.0,46.6427,46.6797,46.5871,46.6149,26312.0
2020-11-02 14:55:00,50.35,50.4,50.32,50.4,15634.0,46.6057,46.6519,46.5779,46.6519,15634.0
2020-11-02 15:00:00,50.4,50.48,50.37,50.38,35030.0,46.6519,46.726,46.6242,46.6334,35030.0
2020-11-02 15:05:00,50.37,50.41,50.34,50.4,25732.0,46.6242,46.6612,46.5964,46.6519,25732.0
2020-11-02 15:10:00,50.4,50.47,50.4,50.45,14246.0,46.6519,46.7167,46.6519,46.6982,14246.0
2020-11-02 15:15:00,50.46,50.55,50.46,50.54,18419.0,46.7075,46.7908,46.7075,46.7815,18419.0
2020-11-02 15:20:00,50.54,50.58,50.51,50.56,13808.0,46.7815,46.8186,46.7538,46.8,13808.0
2020-11-02 15:25:00,50.56,50.58,50.5,50.53,22738.0,46.8,46.8186,46.7445,46.7723,22738.0
2020-11-02 15:30:00,50.55,50.61,50.5,50.51,18544.0,46.7908,46.8463,46.7445,46.7538,18544.0
2020-11-02 15:35:00,50.52,50.53,50.47,50.5,17851.0,46.763,46.7723,46.7167,46.7445,17851.0
2020-11-02 15:40:00,50.5,50.53,50.45,50.45,15793.0,46.7445,46.7723,46.6982,46.6982,15793.0
2020-11-02 15:45:00,50.45,50.64,50.45,50.63,20027.0,46.6982,46.8741,46.6982,46.8648,20027.0
2020-11-02 15:50:00,50.64,50.65,50.56,50.65,37054.0,46.8741,46.8833,46.8,46.8833,37054.0
2020-11-02 15:55:00,50.65,50.68,50.6,50.68,104430.0,46.8833,46.9111,46.8371,46.9111,104430.0
2020-11-03 09:30:00,51.26,51.4,51.07,51.29,21846.0,47.448,47.5776,47.2721,47.4758,21846.0
2020-11-03 09:35:00,51.28,51.33,51.15,51.31,14408.0,47.4665,47.5128,47.3462,47.4943,14408.0
2020-11-03 09:40:00,51.32,51.52,51.32,51.48,19403.0,47.5035,47.6886,47.5035,47.6516,19403.0
2020-11-03 09:45:00,51.48,51.7,51.44,51.67,26712.0,47.6516,47.8553,47.6146,47.8275,26712.0
2020-11-03 09:50:00,51.67,51.85,51.67,51.85,48956.0,47.8275,47.9941,47.8275,47.9941,48956.0
2020-11-03 09:55:00,51.84,51.89,51.79,51.88,38069.0,47.9849,48.0311,47.9386,48.0219,38069.0
2020-11-03 10:00:00,51.89,52.01,51.8,51.97,43282.0,48.0311,48.1422,47.9478,48.1052,43282.0
2020-11-03 10:05:00,51.99,51.99,51.86,51.87,45707.0,48.1237,48.1237,48.0034,48.0126,45707.0
2020-11-03 10:10:00,51.88,51.92,51.81,51.92,16658.0,48.0219,48.0589,47.9571,48.0589,16658.0
2020-11-03 10:15:00,51.93,52.0,51.9,52.0,138351.0,48.0682,48.133,48.0404,48.133,138351.0
2020-11-03 10:20:00,52.0,52.04,51.93,51.98,61610.0,48.133,48.17,48.0682,48.1144,61610.0
2020-11-03 10:25:00,51.98,52.02,51.87,51.9,26993.0,48.1144,48.1515,48.0126,48.0404,26993.0
2020-11-03 10:30:00,51.9,51.94,51.8,51.83,40335.0,48.0404,48.0774,47.9478,47.9756,40335.0
2020-11-03 10:35:00,51.83,51.88,51.77,51.87,66347.0,47.9756,48.0219,47.9201,48.0126,66347.0
2020-11-03 10:40:00,51.87,51.91,51.81,51.89,13310.0,48.0126,48.0496,47.9571,48.0311,13310.0
2020-11-03 10:45:00,51.87,52.01,51.87,52.0,16204.0,48.0126,48.1422,48.0126,48.133,16204.0
2020-11-03 10:50:00,52.01,52.01,51.89,51.94,17811.0,48.1422,48.1422,48.0311,48.0774,17811.0
2020-11-03 10:55:00,51.95,52.11,51.93,52.11,34848.0,48.0867,48.2348,48.0682,48.2348,34848.0
2020-11-03 11:00:00,52.11,52.17,52.03,52.16,28570.0,48.2348,48.2903,48.1607,48.2811,28570.0
2020-11-03 11:05:00,52.17,52.17,52.09,52.09,14180.0,48.2903,48.2903,48.2163,48.2163,14180.0
2020-11-03 11:10:00,52.1,52.12,52.07,52.1,21771.0,48.2255,48.244,48.1977,48.2255,21771.0
2020-11-03 11:15:00,52.12,52.14,52.08,52.12,17273.0,48.244,48.2625,48.207,48.244,17273.0
2020-11-03 11:20:00,52.13,52.15,52.07,52.09,12464.0,48.2533,48.2718,48.1977,48.2163,12464.0
2020-11-03 11:25:00,52.1,52.12,52.07,52.09,24248.0,48.2255,48.244,48.1977,48.2163,24248.0
2020-11-03 11:30:00,52.1,52.13,52.06,52.11,36391.0,48.2255,48.2533,48.1885,48.2348,36391.0
2020-11-03 11:35:00,52.12,52.2,52.11,52.2,27358.0,48.244,48.3181,48.2348,48.3181,27358.0
2020-11-03 11:40:00,52.2,52.24,52.16,52.22,29792.0,48.3181,48.3551,48.2811,48.3366,29792.0
2020-11-03 11:45:00,52.22,52.28,52.2,52.27,22177.0,48.3366,48.3921,48.3181,48.3829,22177.0
2020-11-03 11:50:00,52.27,52.31,52.24,52.25,20238.0,48.3829,48.4199,48.3551,48.3644,20238.0
2020-11-03 11:55:00,52.27,52.27,52.21,52.22,25948.0,48.3829,48.3829,48.3273,48.3366,25948.0
2020-11-03 12:00:00,52.22,52.28,52.22,52.24,27526.0,48.3366,48.3921,48.3366,48.3551,27526.0
2020-11-03 12:05:00,52.24,52.25,52.18,52.23,31322.0,48.3551,48.3644,48.2996,48.3458,31322.0
2020-11-03 12:10:00,52.24,52.3,52.24,52.3,32270.0,48.3551,48.4106,48.3551,48.4106,32270.0
2020-11-03 12:15:00,52.28,52.32,52.27,52.31,22515.0,48.3921,48.4292,48.3829,48.4199,22515.0
2020-11-03 12:20:00,52.32,52.36,52.31,52.35,30381.0,48.4292,48.4662,48.4199,48.4569,30381.0
2020-11-03 12:25:00,52.36,52.37,52.32,52.34,32433.0,48.4662,48.4754,48.4292,48.4477,32433.0
2020-11-03 12:30:00,52.33,52.35,52.3,52.33,24792.0,48.4384,48.4569,48.4106,48.4384,24792.0
2020-11-03 12:35:00,52.33,52.34,52.26,52.27,23551.0,48.4384,48.4477,48.3736,48.3829,23551.0
2020-11-03 12:40:00,52.28,52.33,52.24,52.32,17546.0,48.3921,48.4384,48.3551,48.4292,17546.0
2020-11-03 12:45:00,52.34,52.39,52.31,52.39,13057.0,48.4477,48.4939,48.4199,48.4939,13057.0
2020-11-03 12:50:00,52.39,52.39,52.3,52.31,24000.0,48.4939,48.4939,48.4106,48.4199,24000.0
2020-11-03 12:55:00,52.33,52.33,52.24,52.27,23483.0,48.4384,48.4384,48.3551,48.3829,23483.0
2020-11-03 13:00:00,52.28,52.33,52.27,52.3,24186.0,48.3921,48.4384,48.3829,48.4106,24186.0
2020-11-03 13:05:00,52.3,52.32,52.28,52.32,38966.0,48.4106,48.4292,48.3921,48.4292,38966.0
2020-11-03 13:10:00,52.32,52.35,52.31,52.33,25665.0,48.4292,48.4569,48.4199,48.4384,25665.0
2020-11-03 13:15:00,52.33,52.39,52.31,52.39,22950.0,48.4384,48.4939,48.4199,48.4939,22950.0
2020-11-03 13:20:00,52.38,52.4,52.35,52.39,32082.0,48.4847,48.5032,48.4569,48.4939,32082.0
2020-11-03 13:25:00,52.39,52.4,52.33,52.36,16469.0,48.4939,48.5032,48.4384,48.4662,16469.0
2020-11-03 13:30:00,52.37,52.4,52.3,52.31,30150.0,48.4754,48.5032,48.4106,48.4199,30150.0
2020-11-03 13:35:00,52.31,52.32,52.24,52.28,25647.0,48.4199,48.4292,48.3551,48.3921,25647.0
2020-11-03 13:40:00,52.27,52.27,52.22,52.25,21985.0,48.3829,48.3829,48.3366,48.3644,21985.0
2020-11-03 13:45:00,52.25,52.26,52.17,52.17,13997.0,48.3644,48.3736,48.2903,48.2903,13997.0
2020-11-03 13:50:00,52.17,52.18,52.08,52.09,20054.0,48.2903,48.2996,48.207,48.2163,20054.0
2020-11-03 13:55:00,52.08,52.1,52.05,52.08,18518.0,48.207,48.2255,48.1792,48.207,18518.0
2020-11-03 14:00:00,52.07,52.18,52.06,52.15,36394.0,48.1977,48.2996,48.1885,48.2718,36394.0
2020-11-03 14:05:00,52.15,52.2,52.12,52.2,20375.0,48.2718,48.3181,48.244,48.3181,20375.0
2020-11-03 14:10:00,52.2,52.3,52.2,52.28,26758.0,48.3181,48.4106,48.3181,48.3921,26758.0
2020-11-03 14:15:00,52.29,52.29,52.2,52.23,23524.0,48.4014,48.4014,48.3181,48.3458,23524.0
2020-11-03 14:20:00,52.23,52.27,52.21,52.22,18041.0,48.3458,48.3829,48.3273,48.3366,18041.0
2020-11-03 14:25:00,52.23,52.27,52.22,52.24,20348.0,48.3458,48.3829,48.3366,48.3551,20348.0
2020-11-03 14:30:00,52.25,52.43,52.24,52.43,39414.0,48.3644,48.531,48.3551,48.531,39414.0
2020-11-03 14:35:00,52.43,52.44,52.4,52.41,17375.0,48.531,48.5402,48.5032,48.5125,17375.0
2020-11-03 14:40:00,52.43,52.47,52.42,52.46,23388.0,48.531,48.568,48.5217,48.5587,23388.0
2020-11-03 14:45:00,52.45,52.5,52.43,52.5,23797.0,48.5495,48.5958,48.531,48.5958,23797.0
2020-11-03 14:50:00,52.5,52.51,52.47,52.48,9183.0,48.5958,48.605,48.568,48.5773,9183.0
2020-11-03 14:55:00,52.49,52.49,52.44,52.44,27489.0,48.5865,48.5865,48.5402,48.5402,27489.0
2020-11-03 15:00:00,52.43,52.43,52.3,52.34,35658.0,48.531,48.531,48.4106,48.4477,35658.0
2020-11-03 15:05:00,52.32,52.33,52.24,52.26,12776.0,48.4292,48.4384,48.3551,48.3736,12776.0
2020-11-03 15:10:00,52.25,52.35,52.25,52.3,40115.0,48.3644,48.4569,48.3644,48.4106,40115.0
2020-11-03 15:15:00,52.32,52.39,52.31,52.39,19165.0,48.4292,48.4939,48.4199,48.4939,19165.0
2020-11-03 15:20:00,52.39,52.44,52.29,52.32,64531.0,48.4939,48.5402,48.4014,48.4292,64531.0
2020-11-03 15:25:00,52.35,52.45,52.35,52.44,51401.0,48.4569,48.5495,48.4569,48.5402,51401.0
2020-11-03 15:30:00,52.44,52.54,52.42,52.52,100297.0,48.5402,48.6328,48.5217,48.6143,100297.0
2020-11-03 15:35:00,52.52,52.55,52.49,52.53,60140.0,48.6143,48.6421,48.5865,48.6235,60140.0
2020-11-03 15:40:00,52.53,52.61,52.51,52.52,99572.0,48.6235,48.6976,48.605,48.6143,99572.0
2020-11-03 15:45:00,52.52,52.62,52.52,52.62,98760.0,48.6143,48.7068,48.6143,48.7068,98760.0
2020-11-03 15:50:00,52.61,52.72,52.56,52.71,269217.0,48.6976,48.7994,48.6513,48.7902,269217.0
2020-11-03 15:55:00,52.7,52.71,52.46,52.46,268478.0,48.7809,48.7902,48.5587,48.5587,268478.0
2020-11-04 09:30:00,52.58,52.67,52.37,52.49,131754.0,48.6698,48.7531,48.4754,48.5865,131754.0
2020-11-04 09:35:00,52.46,52.48,52.06,52.06,139972.0,48.5587,48.5773,48.1885,48.1885,139972.0
2020-11-04 09:40:00,52.09,52.27,51.99,52.24,80988.0,48.2163,48.3829,48.1237,48.3551,80988.0
2020-11-04 09:45:00,52.24,52.3,52.06,52.16,67831.0,48.3551,48.4106,48.1885,48.2811,67831.0
2020-11-04 09:50:00,52.15,52.18,52.07,52.13,37667.0,48.2718,48.2996,48.1977,48.2533,37667.0
2020-11-04 09:55:00,52.12,52.22,51.98,52.2,59159.0,48.244,48.3366,48.1144,48.3181,59159.0
2020-11-04 10:00:00,52.23,52.44,52.17,52.4,188355.0,48.3458,48.5402,48.2903,48.5032,188355.0
2020-11-04 10:05:00,52.39,52.56,52.39,52.55,103444.0,48.4939,48.6513,48.4939,48.6421,103444.0
2020-11-04 10:10:00,52.56,52.7,52.5,52.67,139980.0,48.6513,48.7809,48.5958,48.7531,139980.0
2020-11-04 10:15:00,52.68,52.76,52.53,52.73,93865.0,48.7624,48.8364,48.6235,48.8087,93865.0
2020-11-04 10:20:00,52.73,52.88,52.72,52.79,142352.0,48.8087,48.9475,48.7994,48.8642,142352.0
2020-11-04 10:25:00,52.77,52.8,52.58,52.66,107146.0,48.8457,48.8735,48.6698,48.7439,107146.0
2020-11-04 10:30:00,52.67,52.74,52.58,52.58,76775.0,48.7531,48.8179,48.6698,48.6698,76775.0
2020-11-04 10:35:00,52.58,52.59,52.32,52.36,59931.0,48.6698,48.6791,48.4292,48.4662,59931.0
2020-11-04 10:40:00,52.37,52.47,52.37,52.42,60485.0,48.4754,48.568,48.4754,48.5217,60485.0
2020-11-04 10:45:00,52.43,52.56,52.36,52.54,84359.0,48.531,48.6513,48.4662,48.6328,84359.0
2020-11-04 10:50:00,52.55,52.69,52.55,52.68,67023.0,48.6421,48.7716,48.6421,48.7624,67023.0
2020-11-04 10:55:00,52.68,52.71,52.58,52.58,76184.0,48.7624,48.7902,48.6698,48.6698,76184.0
2020-11-04 11:00:00,52.58,52.59,52.4,52.42,124447.0,48.6698,48.6791,48.5032,48.5217,124447.0
2020-11-04 11:05:00,52.43,52.45,52.37,52.38,39365.0,48.531,48.5495,48.4754,48.4847,39365.0
2020-11-04 11:10:00,52.38,52.41,52.33,52.4,32884.0,48.4847,48.5125,48.4384,48.5032,32884.0
2020-11-04 11:15:00,52.4,52.46,52.34,52.46,35400.0,48.5032,48.5587,48.4477,48.5587,35400.0
2020-11-04 11:20:00,52.45,52.58,52.44,52.57,18721.0,48.5495,48.6698,48.5402,48.6606,18721.0
2020-11-04 11:25:00,52.6,52.63,52.52,52.57,15288.0,48.6883,48.7161,48.6143,48.6606,15288.0
2020-11-04 11:30:00,52.56,52.68,52.56,52.59,20313.0,48.6513,48.7624,48.6513,48.6791,20313.0
2020-11-04 11:35:00,52.6,52.62,52.57,52.58,35192.0,48.6883,48.7068,48.6606,48.6698,35192.0
2020-11-04 11:40:00,52.58,52.61,52.56,52.59,15561.0,48.6698,48.6976,48.6513,48.6791,15561.0
2020-11-04 11:45:00,52.6,52.61,52.52,52.58,13554.0,48.6883,48.6976,48.6143,48.6698,13554.0
2020-11-04 11:50:00,52.59,52.63,52.53,52.58,31507.0,48.6791,48.7161,48.6235,48.6698,31507.0
2020-11-04 11:55:00,52.58,52.69,52.56,52.64,27978.0,48.6698,48.7716,48.6513,48.7254,27978.0
2020-11-04 12:00:00,52.63,52.7,52.61,52.69,12570.0,48.7161,48.7809,48.6976,48.7716,12570.0
2020-11-04 12:05:00,52.67,52.78,52.67,52.72,22729.0,48.7531,48.8549,48.7531,48.7994,22729.0
2020-11-04 12:10:00,52.7,52.78,52.68,52.75,18507.0,48.7809,48.8549,48.7624,48.8272,18507.0
2020-11-04 12:15:00,52.76,52.8,52.73,52.8,10150.0,48.8364,48.8735,48.8087,48.8735,10150.0
2020-11-04 12:20:00,52.76,52.81,52.74,52.8,16026.0,48.8364,48.8827,48.8179,48.8735,16026.0
2020-11-04 12:25:00,52.79,52.79,52.7,52.76,48094.0,48.8642,48.8642,48.7809,48.8364,48094.0
2020-11-04 12:30:00,52.77,52.81,52.76,52.8,9992.0,48.8457,48.8827,48.8364,48.8735,9992.0
2020-11-04 12:35:00,52.82,52.82,52.76,52.77,17141.0,48.892,48.892,48.8364,48.8457,17141.0
2020-11-04 12:40:00,52.77,52.85,52.77,52.82,16366.0,48.8457,48.9197,48.8457,48.892,16366.0
2020-11-04 12:45:00,52.82,52.9,52.78,52.89,11675.0,48.892,48.966,48.8549,48.9568,11675.0
2020-11-04 12:50:00,52.89,52.89,52.78,52.79,13215.0,48.9568,48.9568,48.8549,48.8642,13215.0
2020-11-04 12:55:00,52.78,52.8,52.75,52.76,5125.0,48.8549,48.8735,48.8272,48.8364,5125.0
2020-11-04 13:00:00,52.77,52.79,52.67,52.72,12936.0,48.8457,48.8642,48.7531,48.7994,12936.0
2020-11-04 13:05:00,52.71,52.72,52.58,52.61,16373.0,48.7902,48.7994,48.6698,48.6976,16373.0
2020-11-04 13:10:00,52.6,52.65,52.58,52.63,17112.0,48.6883,48.7346,48.6698,48.7161,17112.0
2020-11-04 13:15:00,52.62,52.66,52.58,52.58,10087.0,48.7068,48.7439,48.6698,48.6698,10087.0
2020-11-04 13:20:00,52.56,52.59,52.56,52.58,6804.0,48.6513,48.6791,48.6513,48.6698,6804.0
2020-11-04 13:25:00,52.58,52.6,52.55,52.56,13604.0,48.6698,48.6883,48.6421,48.6513,13604.0
2020-11-04 13:30:00,52.56,52.65,52.53,52.63,17181.0,48.6513,48.7346,48.6235,48.7161,17181.0
2020-11-04 13:35:00,52.63,52.66,52.57,52.57,16436.0,48.7161,48.7439,48.6606,48.6606,16436.0
2020-11-04 13:40:00,52.58,52.58,52.36,52.43,45321.0,48.6698,48.6698,48.4662,48.531,45321.0
2020-11-04 13:45:00,52.44,52.51,52.44,52.47,13429.0,48.5402,48.605,48.5402,48.568,13429.0
2020-11-04 13:50:00,52.49,52.62,52.47,52.62,16240.0,48.5865,48.7068,48.568,48.7068,16240.0
2020-11-04 13:55:00,52.61,52.63,52.55,52.6,14076.0,48.6976,48.7161,48.6421,48.6883,14076.0
2020-11-04 14:00:00,52.6,52.66,52.5,52.5,17900.0,48.6883,48.7439,48.5958,48.5958,17900.0
2020-11-04 14:05:00,52.5,52.57,52.47,52.54,71550.0,48.5958,48.6606,48.568,48.6328,71550.0
2020-11-04 14:10:00,52.54,52.59,52.53,52.56,52090.0,48.6328,48.6791,48.6235,48.6513,52090.0
2020-11-04 14:15:00,52.56,52.57,52.48,52.55,28500.0,48.6513,48.6606,48.5773,48.6421,28500.0
2020-11-04 14:20:00,52.57,52.63,52.54,52.59,29836.0,48.6606,48.7161,48.6328,48.6791,29836.0
2020-11-04 14:25:00,52.58,52.58,52.48,52.48,35614.0,48.6698,48.6698,48.5773,48.5773,35614.0
2020-11-04 14:30:00,52.5,52.52,52.41,52.44,41253.0,48.5958,48.6143,48.5125,48.5402,41253.0
2020-11-04 14:35:00,52.45,52.47,52.41,52.44,26614.0,48.5495,48.568,48.5125,48.5402,26614.0
2020-11-04 14:40:00,52.43,52.43,52.33,52.34,62608.0,48.531,48.531,48.4384,48.4477,62608.0
2020-11-04 14:45:00,52.33,52.43,52.33,52.38,23428.0,48.4384,48.531,48.4384,48.4847,23428.0
2020-11-04 14:50:00,52.37,52.44,52.36,52.42,17710.0,48.4754,48.5402,48.4662,48.5217,17710.0
2020-11-04 14:55:00,52.43,52.5,52.38,52.47,21245.0,48.531,48.5958,48.4847,48.568,21245.0
2020-11-04 15:00:00,52.45,52.5,52.33,52.33,33340.0,48.5495,48.5958,48.4384,48.4384,33340.0
2020-11-04 15:05:00,52.31,52.31,52.19,52.3,35467.0,48.4199,48.4199,48.3088,48.4106,35467.0
2020-11-04 15:10:00,52.3,52.32,52.26,52.29,36345.0,48.4106,48.4292,48.3736,48.4014,36345.0
2020-11-04 15:15:00,52.28,52.31,52.21,52.23,46571.0,48.3921,48.4199,48.3273,48.3458,46571.0
2020-11-04 15:20:00,52.23,52.26,52.21,52.25,29419.0,48.3458,48.3736,48.3273,48.3644,29419.0
2020-11-04 15:25:00,52.27,52.27,52.19,52.19,28207.0,48.3829,48.3829,48.3088,48.3088,28207.0
2020-11-04 15:30:00,52.2,52.28,52.18,52.27,53048.0,48.3181,48.3921,48.2996,48.3829,53048.0
2020-11-04 15:35:00,52.27,52.3,52.22,52.25,91708.0,48.3829,48.4106,48.3366,48.3644,91708.0
2020-11-04 15:40:00,52.25,52.35,52.23,52.3,157351.0,48.3644,48.4569,48.3458,48.4106,157351.0
2020-11-04 15:45:00,52.3,52.4,52.27,52.34,178656.0,48.4106,48.5032,48.3829,48.4477,178656.0
2020-11-04 15:50:00,52.35,52.42,52.31,52.41,137632.0,48.4569,48.5217,48.4199,48.5125,137632.0
2020-11-04 15:55:00,52.41,52.42,52.29,52.34,209466.0,48.5125,48.5217,48.4014,48.4477,209466.0
2020-11-05 09:30:00,53.01,53.43,52.97,53.39,19079.0,49.0678,49.4566,49.0308,49.4196,19079.0
2020-11-05 09:35:00,53.32,53.48,53.32,53.47,39138.0,49.3548,49.5029,49.3548,49.4936,39138.0
2020-11-05 09:40:00,53.46,53.61,53.45,53.6,50602.0,49.4844,49.6232,49.4751,49.614,50602.0
2020-11-05 09:45:00,53.59,53.73,53.57,53.67,78268.0,49.6047,49.7343,49.5862,49.6788,78268.0
2020-11-05 09:50:00,53.66,53.72,53.61,53.65,37261.0,49.6695,49.725,49.6232,49.6602,37261.0
2020-11-05 09:55:00,53.66,53.69,53.59,53.6,46110.0,49.6695,49.6973,49.6047,49.614,46110.0
2020-11-05 10:00:00,53.6,53.82,53.6,53.81,84181.0,49.614,49.8176,49.614,49.8083,84181.0
2020-11-05 10:05:00,53.8,53.86,53.77,53.83,21601.0,49.7991,49.8546,49.7713,49.8269,21601.0
2020-11-05 10:10:00,53.84,53.91,53.83,53.9,20590.0,49.8361,49.9009,49.8269,49.8917,20590.0
2020-11-05 10:15:00,53.93,54.03,53.91,54.02,44000.0,49.9194,50.012,49.9009,50.0027,44000.0
2020-11-05 10:20:00,54.01,54.04,53.92,53.93,29344.0,49.9935,50.0212,49.9102,49.9194,29344.0
2020-11-05 10:25:00,53.93,53.98,53.87,53.92,67388.0,49.9194,49.9657,49.8639,49.9102,67388.0
2020-11-05 10:30:00,53.91,54.03,53.88,53.99,28575.0,49.9009,50.012,49.8731,49.975,28575.0
2020-11-05 10:35:00,54.0,54.03,53.87,53.88,56701.0,49.9842,50.012,49.8639,49.8731,56701.0
2020-11-05 10:40:00,53.88,54.02,53.86,53.98,34462.0,49.8731,50.0027,49.8546,49.9657,34462.0
2020-11-05 10:45:00,54.01,54.12,53.99,54.1,36299.0,49.9935,50.0953,49.975,50.0768,36299.0
2020-11-05 10:50:00,54.09,54.11,54.02,54.05,25910.0,50.0675,50.086,50.0027,50.0305,25910.0
2020-11-05 10:55:00,54.04,54.12,53.98,54.11,26261.0,50.0212,50.0953,49.9657,50.086,26261.0
2020-11-05 11:00:00,54.11,54.14,54.04,54.05,28383.0,50.086,50.1138,50.0212,50.0305,28383.0
2020-11-05 11:05:00,54.04,54.08,54.0,54.06,95763.0,50.0212,50.0583,49.9842,50.0398,95763.0
2020-11-05 11:10:00,54.06,54.14,54.04,54.12,50403.0,50.0398,50.1138,50.0212,50.0953,50403.0
2020-11-05 11:15:00,54.13,54.15,54.1,54.11,22191.0,50.1046,50.1231,50.0768,50.086,22191.0
2020-11-05 11:20:00,54.11,54.2,54.1,54.2,31991.0,50.086,50.1693,50.0768,50.1693,31991.0
2020-11-05 11:25:00,54.2,54.24,54.18,54.19,22723.0,50.1693,50.2064,50.1508,50.1601,22723.0
2020-11-05 11:30:00,54.21,54.21,54.11,54.14,36390.0,50.1786,50.1786,50.086,50.1138,36390.0
2020-11-05 11:35:00,54.14,54.14,54.08,54.1,22007.0,50.1138,50.1138,50.0583,50.0768,22007.0
2020-11-05 11:40:00,54.1,54.15,54.08,54.12,19690.0,50.0768,50.1231,50.0583,50.0953,19690.0
2020-11-05 11:45:00,54.12,54.19,54.1,54.12,16929.0,50.0953,50.1601,50.0768,50.0953,16929.0
2020-11-05 11:50:00,54.12,54.12,54.06,54.08,26235.0,50.0953,50.0953,50.0398,50.0583,26235.0
2020-11-05 11:55:00,54.08,54.09,54.04,54.06,15741.0,50.0583,50.0675,50.0212,50.0398,15741.0
2020-11-05 12:00:00,54.06,54.07,53.99,54.0,54621.0,50.0398,50.049,49.975,49.9842,54621.0
2020-11-05 12:05:00,53.98,54.03,53.94,54.03,42574.0,49.9657,50.012,49.9287,50.012,42574.0
2020-11-05 12:10:00,54.03,54.06,53.94,53.96,23141.0,50.012,50.0398,49.9287,49.9472,23141.0
2020-11-05 12:15:00,53.95,53.96,53.81,53.82,42004.0,49.9379,49.9472,49.8083,49.8176,42004.0
2020-11-05 12:20:00,53.83,53.84,53.63,53.64,25992.0,49.8269,49.8361,49.6417,49.651,25992.0
2020-11-05 12:25:00,53.65,53.7,53.64,53.66,24992.0,49.6602,49.7065,49.651,49.6695,24992.0
2020-11-05 12:30:00,53.66,53.69,53.59,53.6,26837.0,49.6695,49.6973,49.6047,49.614,26837.0
2020-11-05 12:35:00,53.6,53.71,53.59,53.69,9047.0,49.614,49.7158,49.6047,49.6973,9047.0
2020-11-05 12:40:00,53.68,53.71,53.65,53.71,9279.0,49.688,49.7158,49.6602,49.7158,9279.0
2020-11-05 12:45:00,53.72,53.75,53.7,53.73,9841.0,49.725,49.7528,49.7065,49.7343,9841.0
2020-11-05 12:50:00,53.74,53.77,53.72,53.75,9500.0,49.7436,49.7713,49.725,49.7528,9500.0
2020-11-05 12:55:00,53.75,53.79,53.74,53.78,26734.0,49.7528,49.7898,49.7436,49.7806,26734.0
2020-11-05 13:00:00,53.79,53.87,53.79,53.86,27900.0,49.7898,49.8639,49.7898,49.8546,27900.0
2020-11-05 13:05:00,53.86,53.89,53.84,53.87,7875.0,49.8546,49.8824,49.8361,49.8639,7875.0
2020-11-05 13:10:00,53.89,53.91,53.85,53.85,8975.0,49.8824,49.9009,49.8454,49.8454,8975.0
2020-11-05 13:15:00,53.85,53.88,53.82,53.86,7976.0,49.8454,49.8731,49.8176,49.8546,7976.0
2020-11-05 13:20:00,53.87,53.91,53.87,53.89,11000.0,49.8639,49.9009,49.8639,49.8824,11000.0
2020-11-05 13:25:00,53.9,53.95,53.9,53.92,6166.0,49.8917,49.9379,49.8917,49.9102,6166.0
2020-11-05 13:30:00,53.93,53.98,53.91,53.96,7100.0,49.9194,49.9657,49.9009,49.9472,7100.0
2020-11-05 13:35:00,53.97,54.03,53.97,54.01,8762.0,49.9565,50.012,49.9565,49.9935,8762.0
2020-11-05 13:40:00,54.0,54.07,53.97,54.06,16425.0,49.9842,50.049,49.9565,50.0398,16425.0
2020-11-05 13:45:00,54.07,54.08,54.0,54.01,10775.0,50.049,50.0583,49.9842,49.9935,10775.0
2020-11-05 13:50:00,54.0,54.01,53.92,53.94,17380.0,49.9842,49.9935,49.9102,49.9287,17380.0
2020-11-05 13:55:00,53.93,54.01,53.93,53.99,4275.0,49.9194,49.9935,49.9194,49.975,4275.0
2020-11-05 14:00:00,54.01,54.04,53.96,54.03,105285.0,49.9935,50.0212,49.9472,50.012,105285.0
2020-11-05 14:05:00,54.03,54.03,53.88,53.94,15696.0,50.012,50.012,49.8731,49.9287,15696.0
2020-11-05 14:10:00,53.94,53.99,53.94,53.95,21468.0,49.9287,49.975,49.9287,49.9379,21468.0
2020-11-05 14:15:00,53.95,53.98,53.94,53.95,9731.0,49.9379,49.9657,49.9287,49.9379,9731.0
2020-11-05 14:20:00,53.95,53.98,53.92,53.96,6534.0,49.9379,49.9657,49.9102,49.9472,6534.0
2020-11-05 14:25:00,53.96,53.97,53.93,53.96,14075.0,49.9472,49.9565,49.9194,49.9472,14075.0
2020-11-05 14:30:00,53.94,54.0,53.94,53.95,12264.0,49.9287,49.9842,49.9287,49.9379,12264.0
2020-11-05 14:35:00,53.95,53.96,53.9,53.95,16247.0,49.9379,49.9472,49.8917,49.9379,16247.0
2020-11-05 14:40:00,53.96,54.02,53.94,54.02,64114.0,49.9472,50.0027,49.9287,50.0027,64114.0
2020-11-05 14:45:00,54.02,54.06,54.0,54.04,18743.0,50.0027,50.0398,49.9842,50.0212,18743.0
2020-11-05 14:50:00,54.05,54.09,54.01,54.08,18960.0,50.0305,50.0675,49.9935,50.0583,18960.0
2020-11-05 14:55:00,54.08,54.13,54.01,54.11,16702.0,50.0583,50.1046,49.9935,50.086,16702.0
2020-11-05 15:00:00,54.1,54.15,54.08,54.14,16359.0,50.0768,50.1231,50.0583,50.1138,16359.0
2020-11-05 15:05:00,54.15,54.17,54.07,54.1,19489.0,50.1231,50.1416,50.049,50.0768,19489.0
2020-11-05 15:10:00,54.1,54.15,54.04,54.05,15778.0,50.0768,50.1231,50.0212,50.0305,15778.0
2020-11-05 15:15:00,54.05,54.1,54.04,54.06,42121.0,50.0305,50.0768,50.0212,50.0398,42121.0
2020-11-05 15:20:00,54.06,54.11,54.05,54.07,32318.0,50.0398,50.086,50.0305,50.049,32318.0
2020-11-05 15:25:00,54.07,54.09,54.05,54.09,15356.0,50.049,50.0675,50.0305,50.0675,15356.0
2020-11-05 15:30:00,54.1,54.13,53.99,54.02,35722.0,50.0768,50.1046,49.975,50.0027,35722.0
2020-11-05 15:35:00,54.02,54.03,53.94,53.97,35686.0,50.0027,50.012,49.9287,49.9565,35686.0
2020-11-05 15:40:00,53.97,54.02,53.95,53.97,37376.0,49.9565,50.0027,49.9379,49.9565,37376.0
2020-11-05 15:45:00,53.96,54.01,53.93,54.01,75683.0,49.9472,49.9935,49.9194,49.9935,75683.0
2020-11-05 15:50:00,54.0,54.08,53.99,54.02,111901.0,49.9842,50.0583,49.975,50.0027,111901.0
2020-11-05 15:55:00,54.02,54.02,53.94,53.94,79278.0,50.0027,50.0027,49.9287,49.9287,79278.0
2020-11-06 09:30:00,53.95,53.97,53.52,53.76,21309.0,49.9379,49.9565,49.5399,49.7621,21309.0
2020-11-06 09:35:00,53.78,53.83,53.66,53.66,57966.0,49.7806,49.8269,49.6695,49.6695,57966.0
2020-11-06 09:40:00,53.64,53.83,53.64,53.71,59426.0,49.651,49.8269,49.651,49.7158,59426.0
2020-11-06 09:45:00,53.7,53.92,53.69,53.86,58211.0,49.7065,49.9102,49.6973,49.8546,58211.0
2020-11-06 09:50:00,53.84,53.91,53.81,53.84,120239.0,49.8361,49.9009,49.8083,49.8361,120239.0
2020-11-06 09:55:00,53.83,53.86,53.66,53.79,50803.0,49.8269,49.8546,49.6695,49.7898,50803.0
2020-11-06 10:00:00,53.84,53.91,53.77,53.82,41099.0,49.8361,49.9009,49.7713,49.8176,41099.0
2020-11-06 10:05:00,53.81,53.9,53.79,53.86,41220.0,49.8083,49.8917,49.7898,49.8546,41220.0
2020-11-06 10:10:00,53.86,53.91,53.83,53.91,16399.0,49.8546,49.9009,49.8269,49.9009,16399.0
2020-11-06 10:15:00,53.91,54.0,53.91,54.0,19493.0,49.9009,49.9842,49.9009,49.9842,19493.0
2020-11-06 10:20:00,53.99,54.02,53.89,53.96,14800.0,49.975,50.0027,49.8824,49.9472,14800.0
2020-11-06 10:25:00,53.98,54.12,53.98,54.06,9200.0,49.9657,50.0953,49.9657,50.0398,9200.0
2020-11-06 10:30:00,54.05,54.12,54.05,54.12,7640.0,50.0305,50.0953,50.0305,50.0953,7640.0
2020-11-06 10:35:00,54.12,54.2,54.1,54.1,19649.0,50.0953,50.1693,50.0768,50.0768,19649.0
2020-11-06 10:40:00,54.11,54.2,54.1,54.19,24704.0,50.086,50.1693,50.0768,50.1601,24704.0
2020-11-06 10:45:00,54.19,54.22,54.18,54.18,4850.0,50.1601,50.1879,50.1508,50.1508,4850.0
2020-11-06 10:50:00,54.15,54.15,54.07,54.11,12690.0,50.1231,50.1231,50.049,50.086,12690.0
2020-11-06 10:55:00,54.1,54.11,53.82,53.87,38050.0,50.0768,50.086,49.8176,49.8639,38050.0
2020-11-06 11:00:00,53.86,54.05,53.85,53.97,55655.0,49.8546,50.0305,49.8454,49.9565,55655.0
2020-11-06 11:05:00,53.96,54.01,53.92,53.99,17480.0,49.9472,49.9935,49.9102,49.975,17480.0
2020-11-06 11:10:00,53.99,53.99,53.79,53.81,11400.0,49.975,49.975,49.7898,49.8083,11400.0
2020-11-06 11:15:00,53.79,53.79,53.66,53.67,27817.0,49.7898,49.7898,49.6695,49.6788,27817.0
2020-11-06 11:20:00,53.67,53.67,53.53,53.55,22652.0,49.6788,49.6788,49.5492,49.5677,22652.0
2020-11-06 11:25:00,53.55,53.69,53.55,53.68,10046.0,49.5677,49.6973,49.5677,49.688,10046.0
2020-11-06 11:30:00,53.68,53.7,53.62,53.69,15380.0,49.688,49.7065,49.6325,49.6973,15380.0
2020-11-06 11:35:00,53.68,53.73,53.68,53.73,19600.0,49.688,49.7343,49.688,49.7343,19600.0
2020-11-06 11:40:00,53.72,53.79,53.71,53.78,14943.0,49.725,49.7898,49.7158,49.7806,14943.0
2020-11-06 11:45:00,53.77,53.81,53.73,53.79,14011.0,49.7713,49.8083,49.7343,49.7898,14011.0
2020-11-06 11:50:00,53.79,53.86,53.71,53.71,17826.0,49.7898,49.8546,49.7158,49.7158,17826.0
2020-11-06 11:55:00,53.71,53.73,53.65,53.69,14586.0,49.7158,49.7343,49.6602,49.6973,14586.0
2020-11-06 12:00:00,53.69,53.78,53.69,53.78,6426.0,49.6973,49.7806,49.6973,49.7806,6426.0
2020-11-06 12:05:00,53.77,53.78,53.73,53.74,16054.0,49.7713,49.7806,49.7343,49.7436,16054.0
2020-11-06 12:10:00,53.73,53.83,53.73,53.74,9338.0,49.7343,49.8269,49.7343,49.7436,9338.0
2020-11-06 12:15:00,53.76,53.76,53.66,53.72,14810.0,49.7621,49.7621,49.6695,49.725,14810.0
2020-11-06 12:20:00,53.73,53.77,53.73,53.76,6152.0,49.7343,49.7713,49.7343,49.7621,6152.0
2020-11-06 12:25:00,53.77,53.77,53.67,53.71,23750.0,49.7713,49.7713,49.6788,49.7158,23750.0
2020-11-06 12:30:00,53.73,53.75,53.7,53.7,10888.0,49.7343,49.7528,49.7065,49.7065,10888.0
2020-11-06 12:35:00,53.68,53.71,53.66,53.67,11818.0,49.688,49.7158,49.6695,49.6788,11818.0
2020-11-06 12:40:00,53.67,53.77,53.67,53.75,6100.0,49.6788,49.7713,49.6788,49.7528,6100.0
2020-11-06 12:45:00,53.73,53.74,53.67,53.71,6089.0,49.7343,49.7436,49.6788,49.7158,6089.0
2020-11-06 12:50:00,53.72,53.73,53.66,53.68,9495.0,49.725,49.7343,49.6695,49.688,9495.0
2020-11-06 12:55:00,53.68,53.68,53.6,53.64,13963.0,49.688,49.688,49.614,49.651,13963.0
2020-11-06 13:00:00,53.62,53.7,53.62,53.7,6200.0,49.6325,49.7065,49.6325,49.7065,6200.0
2020-11-06 13:05:00,53.68,53.69,53.62,53.68,6200.0,49.688,49.6973,49.6325,49.688,6200.0
2020-11-06 13:10:00,53.68,53.78,53.68,53.77,19175.0,49.688,49.7806,49.688,49.7713,19175.0
2020-11-06 13:15:00,53.78,53.81,53.76,53.8,15927.0,49.7806,49.8083,49.7621,49.7991,15927.0
2020-11-06 13:20:00,53.8,53.8,53.74,53.75,22660.0,49.7991,49.7991,49.7436,49.7528,22660.0
2020-11-06 13:25:00,53.76,53.81,53.76,53.81,5700.0,49.7621,49.8083,49.7621,49.8083,5700.0
2020-11-06 13:30:00,53.79,53.79,53.75,53.76,6222.0,49.7898,49.7898,49.7528,49.7621,6222.0
2020-11-06 13:35:00,53.76,53.81,53.75,53.77,5295.0,49.7621,49.8083,49.7528,49.7713,5295.0
2020-11-06 13:40:00,53.78,53.84,53.77,53.82,5846.0,49.7806,49.8361,49.7713,49.8176,5846.0
2020-11-06 13:45:00,53.85,53.86,53.79,53.82,4800.0,49.8454,49.8546,49.7898,49.8176,4800.0
2020-11-06 13:50:00,53.82,53.83,53.75,53.78,12351.0,49.8176,49.8269,49.7528,49.7806,12351.0
2020-11-06 13:55:00,53.77,53.79,53.74,53.79,7611.0,49.7713,49.7898,49.7436,49.7898,7611.0
2020-11-06 14:00:00,53.8,53.8,53.71,53.71,17150.0,49.7991,49.7991,49.7158,49.7158,17150.0
2020-11-06 14:05:00,53.72,53.74,53.68,53.69,127664.0,49.725,49.7436,49.688,49.6973,127664.0
2020-11-06 14:10:00,53.67,53.72,53.65,53.71,42437.0,49.6788,49.725,49.6602,49.7158,42437.0
2020-11-06 14:15:00,53.72,53.73,53.67,53.71,49507.0,49.725,49.7343,49.6788,49.7158,49507.0
2020-11-06 14:20:00,53.7,53.73,53.67,53.67,31464.0,49.7065,49.7343,49.6788,49.6788,31464.0
2020-11-06 14:25:00,53.67,53.71,53.63,53.71,83781.0,49.6788,49.7158,49.6417,49.7158,83781.0
2020-11-06 14:30:00,53.72,53.79,53.71,53.77,10618.0,49.725,49.7898,49.7158,49.7713,10618.0
2020-11-06 14:35:00,53.77,53.78,53.73,53.77,11124.0,49.7713,49.7806,49.7343,49.7713,11124.0
2020-11-06 14:40:00,53.76,53.77,53.68,53.69,8341.0,49.7621,49.7713,49.688,49.6973,8341.0
2020-11-06 14:45:00,53.7,53.71,53.65,53.65,4900.0,49.7065,49.7158,49.6602,49.6602,4900.0
2020-11-06 14:50:00,53.65,53.69,53.63,53.66,8075.0,49.6602,49.6973,49.6417,49.6695,8075.0
2020-11-06 14:55:00,53.66,53.68,53.64,53.68,8223.0,49.6695,49.688,49.651,49.688,8223.0
2020-11-06 15:00:00,53.67,53.67,53.61,53.66,9100.0,49.6788,49.6788,49.6232,49.6695,9100.0
2020-11-06 15:05:00,53.67,53.68,53.62,53.67,8641.0,49.6788,49.688,49.6325,49.6788,8641.0
2020-11-06 15:10:00,53.67,53.72,53.65,53.71,7767.0,49.6788,49.725,49.6602,49.7158,7767.0
2020-11-06 15:15:00,53.71,53.73,53.66,53.67,8698.0,49.7158,49.7343,49.6695,49.6788,8698.0
2020-11-06 15:20:00,53.66,53.68,53.62,53.66,15126.0,49.6695,49.688,49.6325,49.6695,15126.0
2020-11-06 15:25:00,53.65,53.71,53.65,53.69,26656.0,49.6602,49.7158,49.6602,49.6973,26656.0
2020-11-06 15:30:00,53.69,53.71,53.67,53.71,130265.0,49.6973,49.7158,49.6788,49.7158,130265.0
2020-11-06 15:35:00,53.7,53.74,53.69,53.73,47506.0,49.7065,49.7436,49.6973,49.7343,47506.0
2020-11-06 15:40:00,53.73,53.78,53.71,53.78,21956.0,49.7343,49.7806,49.7158,49.7806,21956.0
2020-11-06 15:45:00,53.79,53.82,53.76,53.82,22184.0,49.7898,49.8176,49.7621,49.8176,22184.0
2020-11-06 15:50:00,53.82,53.82,53.77,53.79,70063.0,49.8176,49.8176,49.7713,49.7898,70063.0
2020-11-06 15:55:00,53.78,53.78,53.69,53.71,156325.0,49.7806,49.7806,49.6973,49.7158,156325.0
2020-11-09 09:30:00,56.38,56.45,55.58,56.25,284499.0,52.1872,52.252,51.4467,52.0669,284499.0
2020-11-09 09:35:00,56.16,56.56,56.0,56.07,357824.0,51.9836,52.3538,51.8355,51.9003,357824.0
2020-11-09 09:40:00,56.07,56.12,55.72,55.88,156175.0,51.9003,51.9466,51.5763,51.7244,156175.0
2020-11-09 09:45:00,55.88,55.93,55.7,55.77,207138.0,51.7244,51.7707,51.5578,51.6226,207138.0
2020-11-09 09:50:00,55.78,55.83,55.45,55.61,511817.0,51.6318,51.6781,51.3264,51.4745,511817.0
2020-11-09 09:55:00,55.61,55.62,55.27,55.28,135842.0,51.4745,51.4837,51.1598,51.169,135842.0
2020-11-09 10:00:00,55.27,55.38,55.16,55.34,60670.0,51.1598,51.2616,51.058,51.2246,60670.0
2020-11-09 10:05:00,55.35,55.4,55.12,55.26,112543.0,51.2338,51.2801,51.0209,51.1505,112543.0
2020-11-09 10:10:00,55.26,55.43,55.22,55.28,173963.0,51.1505,51.3079,51.1135,51.169,173963.0
2020-11-09 10:15:00,55.3,55.41,55.24,55.4,199970.0,51.1875,51.2894,51.132,51.2801,199970.0
2020-11-09 10:20:00,55.4,55.44,55.19,55.21,131133.0,51.2801,51.3171,51.0857,51.1042,131133.0
2020-11-09 10:25:00,55.21,55.27,55.01,55.02,52231.0,51.1042,51.1598,50.9191,50.9284,52231.0
2020-11-09 10:30:00,55.04,55.24,54.99,55.04,85222.0,50.9469,51.132,50.9006,50.9469,85222.0
2020-11-09 10:35:00,55.02,55.06,54.86,54.94,57690.0,50.9284,50.9654,50.7803,50.8543,57690.0
2020-11-09 10:40:00,54.96,55.02,54.9,54.95,29275.0,50.8728,50.9284,50.8173,50.8636,29275.0
2020-11-09 10:45:00,54.97,55.02,54.85,54.9,68810.0,50.8821,50.9284,50.771,50.8173,68810.0
2020-11-09 10:50:00,54.91,55.04,54.88,55.04,112210.0,50.8265,50.9469,50.7988,50.9469,112210.0
2020-11-09 10:55:00,55.03,55.05,54.87,55.02,88756.0,50.9376,50.9561,50.7895,50.9284,88756.0
2020-11-09 11:00:00,55.01,55.06,54.75,54.78,74601.0,50.9191,50.9654,50.6784,50.7062,74601.0
2020-11-09 11:05:00,54.78,54.97,54.73,54.95,35984.0,50.7062,50.8821,50.6599,50.8636,35984.0
2020-11-09 11:10:00,54.94,54.96,54.78,54.83,46145.0,50.8543,50.8728,50.7062,50.7525,46145.0
2020-11-09 11:15:00,54.8,54.9,54.7,54.84,32801.0,50.7247,50.8173,50.6322,50.7618,32801.0
2020-11-09 11:20:00,54.83,54.83,54.76,54.82,65095.0,50.7525,50.7525,50.6877,50.7432,65095.0
2020-11-09 11:25:00,54.81,54.84,54.68,54.82,36966.0,50.734,50.7618,50.6137,50.7432,36966.0
2020-11-09 11:30:00,54.83,54.89,54.8,54.89,121949.0,50.7525,50.808,50.7247,50.808,121949.0
2020-11-09 11:35:00,54.88,54.94,54.85,54.87,137439.0,50.7988,50.8543,50.771,50.7895,137439.0
2020-11-09 11:40:00,54.86,54.86,54.77,54.83,62744.0,50.7803,50.7803,50.697,50.7525,62744.0
2020-11-09 11:45:00,54.83,54.83,54.69,54.69,21115.0,50.7525,50.7525,50.6229,50.6229,21115.0
2020-11-09 11:50:00,54.71,54.71,54.63,54.65,61258.0,50.6414,50.6414,50.5674,50.5859,61258.0
2020-11-09 11:55:00,54.65,54.68,54.56,54.64,38483.0,50.5859,50.6137,50.5026,50.5766,38483.0
2020-11-09 12:00:00,54.65,54.76,54.63,54.74,48059.0,50.5859,50.6877,50.5674,50.6692,48059.0
2020-11-09 12:05:00,54.73,54.82,54.67,54.76,44566.0,50.6599,50.7432,50.6044,50.6877,44566.0
2020-11-09 12:10:00,54.75,54.75,54.64,54.67,34781.0,50.6784,50.6784,50.5766,50.6044,34781.0
2020-11-09 12:15:00,54.67,54.72,54.62,54.66,87075.0,50.6044,50.6507,50.5581,50.5951,87075.0
2020-11-09 12:20:00,54.65,54.78,54.64,54.77,43070.0,50.5859,50.7062,50.5766,50.697,43070.0
2020-11-09 12:25:00,54.77,54.93,54.76,54.91,53058.0,50.697,50.8451,50.6877,50.8265,53058.0
2020-11-09 12:30:00,54.91,54.92,54.86,54.92,21321.0,50.8265,50.8358,50.7803,50.8358,21321.0
2020-11-09 12:35:00,54.92,54.95,54.84,54.91,17710.0,50.8358,50.8636,50.7618,50.8265,17710.0
2020-11-09 12:40:00,54.92,54.96,54.87,54.91,48795.0,50.8358,50.8728,50.7895,50.8265,48795.0
2020-11-09 12:45:00,54.92,54.93,54.85,54.92,46070.0,50.8358,50.8451,50.771,50.8358,46070.0
2020-11-09 12:50:00,54.92,55.08,54.92,55.02,85816.0,50.8358,50.9839,50.8358,50.9284,85816.0
2020-11-09 12:55:00,55.02,55.05,54.98,55.01,56009.0,50.9284,50.9561,50.8913,50.9191,56009.0
2020-11-09 13:00:00,55.01,55.08,55.0,55.07,70026.0,50.9191,50.9839,50.9099,50.9746,70026.0
2020-11-09 13:05:00,55.06,55.15,55.05,55.15,69078.0,50.9654,51.0487,50.9561,51.0487,69078.0
2020-11-09 13:10:00,55.14,55.22,55.13,55.16,40955.0,51.0394,51.1135,51.0302,51.058,40955.0
2020-11-09 13:15:00,55.16,55.17,55.12,55.17,73482.0,51.058,51.0672,51.0209,51.0672,73482.0
2020-11-09 13:20:00,55.17,55.2,55.15,55.17,43257.0,51.0672,51.095,51.0487,51.0672,43257.0
2020-11-09 13:25:00,55.18,55.19,55.09,55.11,23615.0,51.0765,51.0857,50.9932,51.0117,23615.0
2020-11-09 13:30:00,55.12,55.18,55.08,55.15,12853.0,51.0209,51.0765,50.9839,51.0487,12853.0
2020-11-09 13:35:00,55.14,55.22,55.13,55.16,18752.0,51.0394,51.1135,51.0302,51.058,18752.0
2020-11-09 13:40:00,55.15,55.15,55.05,55.05,32577.0,51.0487,51.0487,50.9561,50.9561,32577.0
2020-11-09 13:45:00,55.05,55.19,55.05,55.18,37532.0,50.9561,51.0857,50.9561,51.0765,37532.0
2020-11-09 13:50:00,55.18,55.25,55.16,55.21,30832.0,51.0765,51.1413,51.058,51.1042,30832.0
2020-11-09 13:55:00,55.2,55.23,55.16,55.22,45631.0,51.095,51.1227,51.058,51.1135,45631.0
2020-11-09 14:00:00,55.22,55.24,55.15,55.18,35572.0,51.1135,51.132,51.0487,51.0765,35572.0
2020-11-09 14:05:00,55.19,55.25,55.17,55.23,44475.0,51.0857,51.1413,51.0672,51.1227,44475.0
2020-11-09 14:10:00,55.23,55.26,55.16,55.2,64060.0,51.1227,51.1505,51.058,51.095,64060.0
2020-11-09 14:15:00,55.21,55.26,55.18,55.22,196459.0,51.1042,51.1505,51.0765,51.1135,196459.0
2020-11-09 14:20:00,55.22,55.22,54.99,55.0,54511.0,51.1135,51.1135,50.9006,50.9099,54511.0
2020-11-09 14:25:00,54.99,55.07,54.96,55.05,93950.0,50.9006,50.9746,50.8728,50.9561,93950.0
2020-11-09 14:30:00,55.05,55.06,54.97,54.98,183556.0,50.9561,50.9654,50.8821,50.8913,183556.0
2020-11-09 14:35:00,54.97,55.08,54.96,55.04,78603.0,50.8821,50.9839,50.8728,50.9469,78603.0
2020-11-09 14:40:00,55.05,55.09,55.02,55.05,99121.0,50.9561,50.9932,50.9284,50.9561,99121.0
2020-11-09 14:45:00,55.05,55.06,54.99,55.03,126608.0,50.9561,50.9654,50.9006,50.9376,126608.0
2020-11-09 14:50:00,55.02,55.03,54.95,54.97,20166.0,50.9284,50.9376,50.8636,50.8821,20166.0
2020-11-09 14:55:00,54.99,55.01,54.94,54.96,29688.0,50.9006,50.9191,50.8543,50.8728,29688.0
2020-11-09 15:00:00,54.96,55.07,54.94,55.07,51599.0,50.8728,50.9746,50.8543,50.9746,51599.0
2020-11-09 15:05:00,55.07,55.1,55.04,55.07,73439.0,50.9746,51.0024,50.9469,50.9746,73439.0
2020-11-09 15:10:00,55.08,55.11,55.04,55.04,53964.0,50.9839,51.0117,50.9469,50.9469,53964.0
2020-11-09 15:15:00,55.05,55.16,55.02,55.06,65068.0,50.9561,51.058,50.9284,50.9654,65068.0
2020-11-09 15:20:00,55.05,55.06,54.94,54.97,55734.0,50.9561,50.9654,50.8543,50.8821,55734.0
2020-11-09 15:25:00,54.96,54.98,54.84,54.87,48180.0,50.8728,50.8913,50.7618,50.7895,48180.0
2020-11-09 15:30:00,54.87,55.0,54.87,54.92,58566.0,50.7895,50.9099,50.7895,50.8358,58566.0
2020-11-09 15:35:00,54.93,54.95,54.87,54.9,77084.0,50.8451,50.8636,50.7895,50.8173,77084.0
2020-11-09 15:40:00,54.89,54.91,54.82,54.86,134837.0,50.808,50.8265,50.7432,50.7803,134837.0
2020-11-09 15:45:00,54.87,54.88,54.71,54.72,119581.0,50.7895,50.7988,50.6414,50.6507,119581.0
2020-11-09 15:50:00,54.72,54.72,54.52,54.53,101101.0,50.6507,50.6507,50.4655,50.4748,101101.0
2020-11-09 15:55:00,54.52,54.52,54.33,54.35,244575.0,50.4655,50.4655,50.2897,50.3082,244575.0
2020-11-10 09:30:00,54.63,54.69,54.36,54.53,17179.0,50.5674,50.6229,50.3174,50.4748,17179.0
2020-11-10 09:35:00,54.44,54.6,54.31,54.32,28567.0,50.3915,50.5396,50.2712,50.2804,28567.0
2020-11-10 09:40:00,54.31,54.33,54.12,54.3,20427.0,50.2712,50.2897,50.0953,50.2619,20427.0
2020-11-10 09:45:00,54.3,54.61,54.29,54.56,22212.0,50.2619,50.5489,50.2527,50.5026,22212.0
2020-11-10 09:50:00,54.53,54.6,54.41,54.43,23436.0,50.4748,50.5396,50.3637,50.3822,23436.0
2020-11-10 09:55:00,54.42,54.49,54.32,54.39,10750.0,50.373,50.4378,50.2804,50.3452,10750.0
2020-11-10 10:00:00,54.37,54.4,54.23,54.36,15900.0,50.3267,50.3545,50.1971,50.3174,15900.0
2020-11-10 10:05:00,54.35,54.51,54.3,54.5,133022.0,50.3082,50.4563,50.2619,50.447,133022.0
2020-11-10 10:10:00,54.53,54.57,54.4,54.45,20053.0,50.4748,50.5118,50.3545,50.4008,20053.0
2020-11-10 10:15:00,54.41,54.48,54.28,54.38,24084.0,50.3637,50.4285,50.2434,50.336,24084.0
2020-11-10 10:20:00,54.36,54.39,54.18,54.24,21922.0,50.3174,50.3452,50.1508,50.2064,21922.0
2020-11-10 10:25:00,54.26,54.27,54.18,54.23,9946.0,50.2249,50.2341,50.1508,50.1971,9946.0
2020-11-10 10:30:00,54.23,54.23,54.1,54.1,28039.0,50.1971,50.1971,50.0768,50.0768,28039.0
2020-11-10 10:35:00,54.1,54.14,53.8,53.86,29526.0,50.0768,50.1138,49.7991,49.8546,29526.0
2020-11-10 10:40:00,53.86,53.92,53.74,53.8,40123.0,49.8546,49.9102,49.7436,49.7991,40123.0
2020-11-10 10:45:00,53.8,54.0,53.79,54.0,99225.0,49.7991,49.9842,49.7898,49.9842,99225.0
2020-11-10 10:50:00,53.99,54.1,53.96,54.1,33934.0,49.975,50.0768,49.9472,50.0768,33934.0
2020-11-10 10:55:00,54.09,54.15,54.0,54.13,18222.0,50.0675,50.1231,49.9842,50.1046,18222.0
2020-11-10 11:00:00,54.14,54.38,54.14,54.36,9521.0,50.1138,50.336,50.1138,50.3174,9521.0
2020-11-10 11:05:00,54.38,54.54,54.38,54.39,46183.0,50.336,50.4841,50.336,50.3452,46183.0
2020-11-10 11:10:00,54.38,54.5,54.38,54.45,19366.0,50.336,50.447,50.336,50.4008,19366.0
2020-11-10 11:15:00,54.48,54.48,54.32,54.36,55675.0,50.4285,50.4285,50.2804,50.3174,55675.0
2020-11-10 11:20:00,54.36,54.39,54.26,54.32,43386.0,50.3174,50.3452,50.2249,50.2804,43386.0
2020-11-10 11:25:00,54.33,54.51,54.33,54.46,23992.0,50.2897,50.4563,50.2897,50.41,23992.0
2020-11-10 11:30:00,54.44,54.59,54.43,54.55,23776.0,50.3915,50.5303,50.3822,50.4933,23776.0
2020-11-10 11:35:00,54.54,54.6,54.48,54.58,11515.0,50.4841,50.5396,50.4285,50.5211,11515.0
2020-11-10 11:40:00,54.59,54.75,54.58,54.73,22256.0,50.5303,50.6784,50.5211,50.6599,22256.0
2020-11-10 11:45:00,54.73,54.75,54.67,54.74,10308.0,50.6599,50.6784,50.6044,50.6692,10308.0
2020-11-10 11:50:00,54.74,54.74,54.57,54.59,20365.0,50.6692,50.6692,50.5118,50.5303,20365.0
2020-11-10 11:55:00,54.57,54.65,54.52,54.52,10337.0,50.5118,50.5859,50.4655,50.4655,10337.0
2020-11-10 12:00:00,54.53,54.8,54.52,54.79,14760.0,50.4748,50.7247,50.4655,50.7155,14760.0
2020-11-10 12:05:00,54.78,54.9,54.76,54.86,16530.0,50.7062,50.8173,50.6877,50.7803,16530.0
2020-11-10 12:10:00,54.85,54.93,54.85,54.92,16719.0,50.771,50.8451,50.771,50.8358,16719.0
2020-11-10 12:15:00,54.93,54.97,54.91,54.97,42411.0,50.8451,50.8821,50.8265,50.8821,42411.0
2020-11-10 12:20:00,54.97,55.04,54.94,54.99,34864.0,50.8821,50.9469,50.8543,50.9006,34864.0
2020-11-10 12:25:00,54.98,54.99,54.78,54.81,19708.0,50.8913,50.9006,50.7062,50.734,19708.0
2020-11-10 12:30:00,54.77,54.82,54.69,54.72,12862.0,50.697,50.7432,50.6229,50.6507,12862.0
2020-11-10 12:35:00,54.7,54.7,54.55,54.59,11078.0,50.6322,50.6322,50.4933,50.5303,11078.0
2020-11-10 12:40:00,54.61,54.73,54.61,54.68,14227.0,50.5489,50.6599,50.5489,50.6137,14227.0
2020-11-10 12:45:00,54.68,54.78,54.66,54.77,8369.0,50.6137,50.7062,50.5951,50.697,8369.0
2020-11-10 12:50:00,54.76,54.81,54.72,54.79,7322.0,50.6877,50.734,50.6507,50.7155,7322.0
2020-11-10 12:55:00,54.81,54.92,54.8,54.91,11974.0,50.734,50.8358,50.7247,50.8265,11974.0
2020-11-10 13:00:00,54.91,55.0,54.91,54.93,6795.0,50.8265,50.9099,50.8265,50.8451,6795.0
2020-11-10 13:05:00,54.95,54.95,54.84,54.84,7318.0,50.8636,50.8636,50.7618,50.7618,7318.0
2020-11-10 13:10:00,54.85,54.85,54.75,54.78,58286.0,50.771,50.771,50.6784,50.7062,58286.0
2020-11-10 13:15:00,54.77,54.8,54.74,54.77,13531.0,50.697,50.7247,50.6692,50.697,13531.0
2020-11-10 13:20:00,54.76,54.77,54.56,54.56,9783.0,50.6877,50.697,50.5026,50.5026,9783.0
2020-11-10 13:25:00,54.56,54.62,54.52,54.61,56521.0,50.5026,50.5581,50.4655,50.5489,56521.0
2020-11-10 13:30:00,54.58,54.58,54.41,54.44,18978.0,50.5211,50.5211,50.3637,50.3915,18978.0
2020-11-10 13:35:00,54.45,54.66,54.44,54.63,11512.0,50.4008,50.5951,50.3915,50.5674,11512.0
2020-11-10 13:40:00,54.64,54.65,54.59,54.63,7153.0,50.5766,50.5859,50.5303,50.5674,7153.0
2020-11-10 13:45:00,54.64,54.67,54.57,54.58,6872.0,50.5766,50.6044,50.5118,50.5211,6872.0
2020-11-10 13:50:00,54.59,54.65,54.59,54.65,10741.0,50.5303,50.5859,50.5303,50.5859,10741.0
2020-11-10 13:55:00,54.64,54.73,54.63,54.73,5100.0,50.5766,50.6599,50.5674,50.6599,5100.0
2020-11-10 14:00:00,54.73,54.75,54.69,54.73,9411.0,50.6599,50.6784,50.6229,50.6599,9411.0
2020-11-10 14:05:00,54.76,54.78,54.68,54.68,7986.0,50.6877,50.7062,50.6137,50.6137,7986.0
2020-11-10 14:10:00,54.68,54.7,54.52,54.55,23274.0,50.6137,50.6322,50.4655,50.4933,23274.0
2020-11-10 14:15:00,54.55,54.57,54.48,54.54,11169.0,50.4933,50.5118,50.4285,50.4841,11169.0
2020-11-10 14:20:00,54.54,54.6,54.48,54.58,9784.0,50.4841,50.5396,50.4285,50.5211,9784.0
2020-11-10 14:25:00,54.59,54.64,54.41,54.5,46225.0,50.5303,50.5766,50.3637,50.447,46225.0
2020-11-10 14:30:00,54.49,54.61,54.49,54.58,28401.0,50.4378,50.5489,50.4378,50.5211,28401.0
2020-11-10 14:35:00,54.58,54.68,54.49,54.64,10919.0,50.5211,50.6137,50.4378,50.5766,10919.0
2020-11-10 14:40:00,54.63,54.74,54.57,54.65,31273.0,50.5674,50.6692,50.5118,50.5859,31273.0
2020-11-10 14:45:00,54.64,54.7,54.61,54.67,22993.0,50.5766,50.6322,50.5489,50.6044,22993.0
2020-11-10 14:50:00,54.67,54.78,54.66,54.74,61803.0,50.6044,50.7062,50.5951,50.6692,61803.0
2020-11-10 14:55:00,54.73,54.78,54.71,54.78,11752.0,50.6599,50.7062,50.6414,50.7062,11752.0
2020-11-10 15:00:00,54.75,54.8,54.68,54.69,11650.0,50.6784,50.7247,50.6137,50.6229,11650.0
2020-11-10 15:05:00,54.68,54.71,54.63,54.67,9150.0,50.6137,50.6414,50.5674,50.6044,9150.0
2020-11-10 15:10:00,54.66,54.73,54.58,54.61,19186.0,50.5951,50.6599,50.5211,50.5489,19186.0
2020-11-10 15:15:00,54.61,54.71,54.57,54.71,31262.0,50.5489,50.6414,50.5118,50.6414,31262.0
2020-11-10 15:20:00,54.7,54.76,54.68,54.71,29449.0,50.6322,50.6877,50.6137,50.6414,29449.0
2020-11-10 15:25:00,54.7,54.76,54.66,54.72,19380.0,50.6322,50.6877,50.5951,50.6507,19380.0
2020-11-10 15:30:00,54.72,54.73,54.61,54.7,34231.0,50.6507,50.6599,50.5489,50.6322,34231.0
2020-11-10 15:35:00,54.71,54.74,54.59,54.61,76402.0,50.6414,50.6692,50.5303,50.5489,76402.0
2020-11-10 15:40:00,54.61,54.74,54.6,54.69,168820.0,50.5489,50.6692,50.5396,50.6229,168820.0
2020-11-10 15:45:00,54.69,54.72,54.65,54.69,180076.0,50.6229,50.6507,50.5859,50.6229,180076.0
2020-11-10 15:50:00,54.69,54.75,54.63,54.66,200425.0,50.6229,50.6784,50.5674,50.5951,200425.0
2020-11-10 15:55:00,54.66,54.7,54.6,54.68,357278.0,50.5951,50.6322,50.5396,50.6137,357278.0
2020-11-11 09:30:00,55.08,55.08,54.73,54.76,94557.0,50.9839,50.9839,50.6599,50.6877,94557.0
2020-11-11 09:35:00,54.76,54.82,54.67,54.81,32198.0,50.6877,50.7432,50.6044,50.734,32198.0
2020-11-11 09:40:00,54.83,54.84,54.63,54.69,61105.0,50.7525,50.7618,50.5674,50.6229,61105.0
2020-11-11 09:45:00,54.69,54.71,54.53,54.57,31680.0,50.6229,50.6414,50.4748,50.5118,31680.0
2020-11-11 09:50:00,54.57,54.68,54.51,54.54,36253.0,50.5118,50.6137,50.4563,50.4841,36253.0
2020-11-11 09:55:00,54.55,54.58,54.36,54.36,74648.0,50.4933,50.5211,50.3174,50.3174,74648.0
2020-11-11 10:00:00,54.37,54.44,54.29,54.35,38963.0,50.3267,50.3915,50.2527,50.3082,38963.0
2020-11-11 10:05:00,54.39,54.48,54.35,54.48,26822.0,50.3452,50.4285,50.3082,50.4285,26822.0
2020-11-11 10:10:00,54.47,54.57,54.39,54.53,54166.0,50.4193,50.5118,50.3452,50.4748,54166.0
2020-11-11 10:15:00,54.53,54.57,54.46,54.5,53141.0,50.4748,50.5118,50.41,50.447,53141.0
2020-11-11 10:20:00,54.5,54.53,54.37,54.38,58768.0,50.447,50.4748,50.3267,50.336,58768.0
2020-11-11 10:25:00,54.37,54.47,54.36,54.4,33732.0,50.3267,50.4193,50.3174,50.3545,33732.0
2020-11-11 10:30:00,54.42,54.5,54.38,54.45,69939.0,50.373,50.447,50.336,50.4008,69939.0
2020-11-11 10:35:00,54.46,54.52,54.41,54.5,59508.0,50.41,50.4655,50.3637,50.447,59508.0
2020-11-11 10:40:00,54.49,54.54,54.39,54.41,27590.0,50.4378,50.4841,50.3452,50.3637,27590.0
2020-11-11 10:45:00,54.43,54.47,54.36,54.45,39838.0,50.3822,50.4193,50.3174,50.4008,39838.0
2020-11-11 10:50:00,54.45,54.47,54.36,54.42,29436.0,50.4008,50.4193,50.3174,50.373,29436.0
2020-11-11 10:55:00,54.44,54.53,54.42,54.5,33989.0,50.3915,50.4748,50.373,50.447,33989.0
2020-11-11 11:00:00,54.49,54.56,54.45,54.52,23705.0,50.4378,50.5026,50.4008,50.4655,23705.0
2020-11-11 11:05:00,54.52,54.52,54.41,54.45,18262.0,50.4655,50.4655,50.3637,50.4008,18262.0
2020-11-11 11:10:00,54.44,54.52,54.41,54.51,18104.0,50.3915,50.4655,50.3637,50.4563,18104.0
2020-11-11 11:15:00,54.5,54.53,54.45,54.53,77891.0,50.447,50.4748,50.4008,50.4748,77891.0
2020-11-11 11:20:00,54.52,54.54,54.42,54.42,12990.0,50.4655,50.4841,50.373,50.373,12990.0
2020-11-11 11:25:00,54.4,54.48,54.4,54.44,17245.0,50.3545,50.4285,50.3545,50.3915,17245.0
2020-11-11 11:30:00,54.45,54.47,54.42,54.44,19062.0,50.4008,50.4193,50.373,50.3915,19062.0
2020-11-11 11:35:00,54.43,54.51,54.41,54.51,28791.0,50.3822,50.4563,50.3637,50.4563,28791.0
2020-11-11 11:40:00,54.52,54.6,54.5,54.59,4402.0,50.4655,50.5396,50.447,50.5303,4402.0
2020-11-11 11:45:00,54.59,54.67,54.58,54.64,25082.0,50.5303,50.6044,50.5211,50.5766,25082.0
2020-11-11 11:50:00,54.63,54.65,54.6,54.61,5310.0,50.5674,50.5859,50.5396,50.5489,5310.0
2020-11-11 11:55:00,54.62,54.65,54.58,54.61,4300.0,50.5581,50.5859,50.5211,50.5489,4300.0
2020-11-11 12:00:00,54.61,54.63,54.57,54.57,4200.0,50.5489,50.5674,50.5118,50.5118,4200.0
2020-11-11 12:05:00,54.59,54.69,54.59,54.66,14487.0,50.5303,50.6229,50.5303,50.5951,14487.0
2020-11-11 12:10:00,54.65,54.66,54.63,54.65,6459.0,50.5859,50.5951,50.5674,50.5859,6459.0
2020-11-11 12:15:00,54.63,54.64,54.59,54.64,3631.0,50.5674,50.5766,50.5303,50.5766,3631.0
2020-11-11 12:20:00,54.64,54.66,54.62,54.65,5653.0,50.5766,50.5951,50.5581,50.5859,5653.0
2020-11-11 12:25:00,54.65,54.67,54.62,54.64,3837.0,50.5859,50.6044,50.5581,50.5766,3837.0
2020-11-11 12:30:00,54.64,54.65,54.56,54.56,7789.0,50.5766,50.5859,50.5026,50.5026,7789.0
2020-11-11 12:35:00,54.56,54.57,54.52,54.53,3197.0,50.5026,50.5118,50.4655,50.4748,3197.0
2020-11-11 12:40:00,54.54,54.59,54.54,54.59,31391.0,50.4841,50.5303,50.4841,50.5303,31391.0
2020-11-11 12:45:00,54.59,54.66,54.59,54.65,4230.0,50.5303,50.5951,50.5303,50.5859,4230.0
2020-11-11 12:50:00,54.64,54.66,54.62,54.66,3315.0,50.5766,50.5951,50.5581,50.5951,3315.0
2020-11-11 12:55:00,54.68,54.68,54.59,54.6,6400.0,50.6137,50.6137,50.5303,50.5396,6400.0
2020-11-11 13:00:00,54.61,54.69,54.59,54.66,7700.0,50.5489,50.6229,50.5303,50.5951,7700.0
2020-11-11 13:05:00,54.66,54.7,54.66,54.69,4100.0,50.5951,50.6322,50.5951,50.6229,4100.0
2020-11-11 13:10:00,54.69,54.69,54.6,54.63,9550.0,50.6229,50.6229,50.5396,50.5674,9550.0
2020-11-11 13:15:00,54.63,54.7,54.63,54.7,5982.0,50.5674,50.6322,50.5674,50.6322,5982.0
2020-11-11 13:20:00,54.71,54.77,54.69,54.71,13730.0,50.6414,50.697,50.6229,50.6414,13730.0
2020-11-11 13:25:00,54.7,54.7,54.63,54.66,56458.0,50.6322,50.6322,50.5674,50.5951,56458.0
2020-11-11 13:30:00,54.67,54.68,54.58,54.59,14691.0,50.6044,50.6137,50.5211,50.5303,14691.0
2020-11-11 13:35:00,54.59,54.66,54.59,54.65,8693.0,50.5303,50.5951,50.5303,50.5859,8693.0
2020-11-11 13:40:00,54.65,54.66,54.61,54.66,19828.0,50.5859,50.5951,50.5489,50.5951,19828.0
2020-11-11 13:45:00,54.66,54.68,54.64,54.65,8669.0,50.5951,50.6137,50.5766,50.5859,8669.0
2020-11-11 13:50:00,54.65,54.66,54.61,54.64,7152.0,50.5859,50.5951,50.5489,50.5766,7152.0
2020-11-11 13:55:00,54.64,54.65,54.56,54.56,8777.0,50.5766,50.5859,50.5026,50.5026,8777.0
2020-11-11 14:00:00,54.55,54.64,54.55,54.61,10836.0,50.4933,50.5766,50.4933,50.5489,10836.0
2020-11-11 14:05:00,54.61,54.64,54.59,54.62,7128.0,50.5489,50.5766,50.5303,50.5581,7128.0
2020-11-11 14:10:00,54.61,54.62,54.57,54.58,4500.0,50.5489,50.5581,50.5118,50.5211,4500.0
2020-11-11 14:15:00,54.57,54.59,54.53,54.53,7122.0,50.5118,50.5303,50.4748,50.4748,7122.0
2020-11-11 14:20:00,54.52,54.57,54.5,54.52,11173.0,50.4655,50.5118,50.447,50.4655,11173.0
2020-11-11 14:25:00,54.53,54.53,54.43,54.46,9464.0,50.4748,50.4748,50.3822,50.41,9464.0
2020-11-11 14:30:00,54.46,54.52,54.44,54.48,7000.0,50.41,50.4655,50.3915,50.4285,7000.0
2020-11-11 14:35:00,54.47,54.58,54.46,54.51,6609.0,50.4193,50.5211,50.41,50.4563,6609.0
2020-11-11 14:40:00,54.5,54.52,54.43,54.52,5935.0,50.447,50.4655,50.3822,50.4655,5935.0
2020-11-11 14:45:00,54.52,54.52,54.36,54.39,13041.0,50.4655,50.4655,50.3174,50.3452,13041.0
2020-11-11 14:50:00,54.39,54.41,54.36,54.39,6214.0,50.3452,50.3637,50.3174,50.3452,6214.0
2020-11-11 14:55:00,54.38,54.49,54.36,54.44,9011.0,50.336,50.4378,50.3174,50.3915,9011.0
2020-11-11 15:00:00,54.45,54.47,54.39,54.39,9502.0,50.4008,50.4193,50.3452,50.3452,9502.0
2020-11-11 15:05:00,54.39,54.46,54.36,54.46,8600.0,50.3452,50.41,50.3174,50.41,8600.0
2020-11-11 15:10:00,54.45,54.53,54.45,54.52,57654.0,50.4008,50.4748,50.4008,50.4655,57654.0
2020-11-11 15:15:00,54.51,54.53,54.49,54.53,34138.0,50.4563,50.4748,50.4378,50.4748,34138.0
2020-11-11 15:20:00,54.53,54.53,54.44,54.45,13042.0,50.4748,50.4748,50.3915,50.4008,13042.0
2020-11-11 15:25:00,54.46,54.48,54.4,54.4,16475.0,50.41,50.4285,50.3545,50.3545,16475.0
2020-11-11 15:30:00,54.39,54.51,54.38,54.49,35366.0,50.3452,50.4563,50.336,50.4378,35366.0
2020-11-11 15:35:00,54.48,54.55,54.46,54.53,13754.0,50.4285,50.4933,50.41,50.4748,13754.0
2020-11-11 15:40:00,54.52,54.64,54.52,54.61,22028.0,50.4655,50.5766,50.4655,50.5489,22028.0
2020-11-11 15:45:00,54.6,54.69,54.59,54.69,13917.0,50.5396,50.6229,50.5303,50.6229,13917.0
2020-11-11 15:50:00,54.7,54.71,54.65,54.68,31198.0,50.6322,50.6414,50.5859,50.6137,31198.0
2020-11-11 15:55:00,54.68,54.69,54.64,54.68,139898.0,50.6137,50.6229,50.5766,50.6137,139898.0
2020-11-12 09:30:00,54.47,54.61,54.31,54.51,13918.0,50.4193,50.5489,50.2712,50.4563,13918.0
2020-11-12 09:35:00,54.47,54.58,54.25,54.38,18636.0,50.4193,50.5211,50.2156,50.336,18636.0
2020-11-12 09:40:00,54.36,54.37,54.12,54.13,20077.0,50.3174,50.3267,50.0953,50.1046,20077.0
2020-11-12 09:45:00,54.12,54.14,53.87,53.87,14040.0,50.0953,50.1138,49.8639,49.8639,14040.0
2020-11-12 09:50:00,53.85,53.9,53.78,53.9,36932.0,49.8454,49.8917,49.7806,49.8917,36932.0
2020-11-12 09:55:00,53.88,53.92,53.8,53.85,24764.0,49.8731,49.9102,49.7991,49.8454,24764.0
2020-11-12 10:00:00,53.86,53.93,53.83,53.9,27990.0,49.8546,49.9194,49.8269,49.8917,27990.0
2020-11-12 10:05:00,53.93,54.04,53.93,54.03,11674.0,49.9194,50.0212,49.9194,50.012,11674.0
2020-11-12 10:10:00,54.06,54.18,54.0,54.16,56355.0,50.0398,50.1508,49.9842,50.1323,56355.0
2020-11-12 10:15:00,54.16,54.2,54.09,54.1,10212.0,50.1323,50.1693,50.0675,50.0768,10212.0
2020-11-12 10:20:00,54.12,54.15,54.0,54.02,88218.0,50.0953,50.1231,49.9842,50.0027,88218.0
2020-11-12 10:25:00,54.04,54.05,53.9,53.92,34999.0,50.0212,50.0305,49.8917,49.9102,34999.0
2020-11-12 10:30:00,53.92,53.98,53.92,53.97,14500.0,49.9102,49.9657,49.9102,49.9565,14500.0
2020-11-12 10:35:00,53.95,54.1,53.94,54.09,9050.0,49.9379,50.0768,49.9287,50.0675,9050.0
2020-11-12 10:40:00,54.08,54.18,54.08,54.18,10087.0,50.0583,50.1508,50.0583,50.1508,10087.0
2020-11-12 10:45:00,54.18,54.18,54.08,54.18,36402.0,50.1508,50.1508,50.0583,50.1508,36402.0
2020-11-12 10:50:00,54.16,54.19,54.12,54.18,30515.0,50.1323,50.1601,50.0953,50.1508,30515.0
2020-11-12 10:55:00,54.18,54.22,54.16,54.21,12847.0,50.1508,50.1879,50.1323,50.1786,12847.0
2020-11-12 11:00:00,54.21,54.22,54.06,54.12,41317.0,50.1786,50.1879,50.0398,50.0953,41317.0
2020-11-12 11:05:00,54.11,54.21,54.1,54.18,22348.0,50.086,50.1786,50.0768,50.1508,22348.0
2020-11-12 11:10:00,54.19,54.19,54.12,54.12,37692.0,50.1601,50.1601,50.0953,50.0953,37692.0
2020-11-12 11:15:00,54.12,54.12,54.04,54.12,5300.0,50.0953,50.0953,50.0212,50.0953,5300.0
2020-11-12 11:20:00,54.11,54.13,54.05,54.05,4902.0,50.086,50.1046,50.0305,50.0305,4902.0
2020-11-12 11:25:00,54.05,54.07,54.01,54.03,16197.0,50.0305,50.049,49.9935,50.012,16197.0
2020-11-12 11:30:00,54.06,54.06,54.0,54.0,19031.0,50.0398,50.0398,49.9842,49.9842,19031.0
2020-11-12 11:35:00,54.0,54.03,53.98,53.98,3000.0,49.9842,50.012,49.9657,49.9657,3000.0
2020-11-12 11:40:00,53.98,53.98,53.92,53.94,6218.0,49.9657,49.9657,49.9102,49.9287,6218.0
2020-11-12 11:45:00,53.94,54.02,53.94,53.97,32097.0,49.9287,50.0027,49.9287,49.9565,32097.0
2020-11-12 11:50:00,53.96,54.07,53.95,54.04,55663.0,49.9472,50.049,49.9379,50.0212,55663.0
2020-11-12 11:55:00,54.04,54.08,53.99,54.0,50140.0,50.0212,50.0583,49.975,49.9842,50140.0
2020-11-12 12:00:00,53.99,54.05,53.98,54.02,12659.0,49.975,50.0305,49.9657,50.0027,12659.0
2020-11-12 12:05:00,54.03,54.04,54.0,54.01,5200.0,50.012,50.0212,49.9842,49.9935,5200.0
2020-11-12 12:10:00,54.01,54.12,54.0,54.12,5116.0,49.9935,50.0953,49.9842,50.0953,5116.0
2020-11-12 12:15:00,54.11,54.11,54.06,54.07,4900.0,50.086,50.086,50.0398,50.049,4900.0
2020-11-12 12:20:00,54.08,54.13,54.08,54.12,5500.0,50.0583,50.1046,50.0583,50.0953,5500.0
2020-11-12 12:25:00,54.1,54.1,53.95,53.95,14094.0,50.0768,50.0768,49.9379,49.9379,14094.0
2020-11-12 12:30:00,53.95,54.0,53.9,53.95,38738.0,49.9379,49.9842,49.8917,49.9379,38738.0
2020-11-12 12:35:00,53.96,53.97,53.89,53.9,7100.0,49.9472,49.9565,49.8824,49.8917,7100.0
2020-11-12 12:40:00,53.89,53.89,53.71,53.73,8563.0,49.8824,49.8824,49.7158,49.7343,8563.0
2020-11-12 12:45:00,53.73,53.73,53.54,53.54,73016.0,49.7343,49.7343,49.5584,49.5584,73016.0
2020-11-12 12:50:00,53.54,53.59,53.46,53.56,24021.0,49.5584,49.6047,49.4844,49.5769,24021.0
2020-11-12 12:55:00,53.57,53.57,53.47,53.55,84263.0,49.5862,49.5862,49.4936,49.5677,84263.0
2020-11-12 13:00:00,53.55,53.58,53.48,53.56,114869.0,49.5677,49.5955,49.5029,49.5769,114869.0
2020-11-12 13:05:00,53.56,53.57,53.38,53.42,31389.0,49.5769,49.5862,49.4103,49.4474,31389.0
2020-11-12 13:10:00,53.42,53.43,53.28,53.39,33285.0,49.4474,49.4566,49.3178,49.4196,33285.0
2020-11-12 13:15:00,53.4,53.41,53.19,53.25,97654.0,49.4288,49.4381,49.2345,49.29,97654.0
2020-11-12 13:20:00,53.29,53.44,53.26,53.28,13600.0,49.327,49.4659,49.2993,49.3178,13600.0
2020-11-12 13:25:00,53.28,53.37,53.23,53.24,39471.0,49.3178,49.4011,49.2715,49.2807,39471.0
2020-11-12 13:30:00,53.23,53.39,53.21,53.38,14495.0,49.2715,49.4196,49.253,49.4103,14495.0
2020-11-12 13:35:00,53.37,53.48,53.37,53.48,16400.0,49.4011,49.5029,49.4011,49.5029,16400.0
2020-11-12 13:40:00,53.46,53.56,53.45,53.5,5205.0,49.4844,49.5769,49.4751,49.5214,5205.0
2020-11-12 13:45:00,53.52,53.54,53.42,53.54,32322.0,49.5399,49.5584,49.4474,49.5584,32322.0
2020-11-12 13:50:00,53.54,53.66,53.54,53.64,6881.0,49.5584,49.6695,49.5584,49.651,6881.0
2020-11-12 13:55:00,53.65,53.67,53.6,53.67,29001.0,49.6602,49.6788,49.614,49.6788,29001.0
2020-11-12 14:00:00,53.66,53.71,53.65,53.71,6819.0,49.6695,49.7158,49.6602,49.7158,6819.0
2020-11-12 14:05:00,53.73,53.74,53.61,53.62,5300.0,49.7343,49.7436,49.6232,49.6325,5300.0
2020-11-12 14:10:00,53.6,53.62,53.48,53.49,16134.0,49.614,49.6325,49.5029,49.5121,16134.0
2020-11-12 14:15:00,53.49,53.51,53.45,53.47,15999.0,49.5121,49.5307,49.4751,49.4936,15999.0
2020-11-12 14:20:00,53.47,53.53,53.44,53.44,16343.0,49.4936,49.5492,49.4659,49.4659,16343.0
2020-11-12 14:25:00,53.43,53.49,53.4,53.4,7808.0,49.4566,49.5121,49.4288,49.4288,7808.0
2020-11-12 14:30:00,53.39,53.53,53.37,53.47,24867.0,49.4196,49.5492,49.4011,49.4936,24867.0
2020-11-12 14:35:00,53.47,53.49,53.39,53.4,20756.0,49.4936,49.5121,49.4196,49.4288,20756.0
2020-11-12 14:40:00,53.39,53.39,53.27,53.29,13857.0,49.4196,49.4196,49.3085,49.327,13857.0
2020-11-12 14:45:00,53.28,53.33,53.25,53.31,30064.0,49.3178,49.364,49.29,49.3455,30064.0
2020-11-12 14:50:00,53.31,53.35,53.22,53.27,14654.0,49.3455,49.3826,49.2622,49.3085,14654.0
2020-11-12 14:55:00,53.26,53.29,53.21,53.22,24997.0,49.2993,49.327,49.253,49.2622,24997.0
2020-11-12 15:00:00,53.22,53.26,53.17,53.18,13889.0,49.2622,49.2993,49.2159,49.2252,13889.0
2020-11-12 15:05:00,53.19,53.22,53.12,53.15,34767.0,49.2345,49.2622,49.1697,49.1974,34767.0
2020-11-12 15:10:00,53.16,53.27,53.16,53.26,20939.0,49.2067,49.3085,49.2067,49.2993,20939.0
2020-11-12 15:15:00,53.25,53.39,53.23,53.37,58668.0,49.29,49.4196,49.2715,49.4011,58668.0
2020-11-12 15:20:00,53.36,53.41,53.36,53.39,16277.0,49.3918,49.4381,49.3918,49.4196,16277.0
2020-11-12 15:25:00,53.39,53.42,53.32,53.35,33821.0,49.4196,49.4474,49.3548,49.3826,33821.0
2020-11-12 15:30:00,53.34,53.35,53.26,53.27,62226.0,49.3733,49.3826,49.2993,49.3085,62226.0
2020-11-12 15:35:00,53.26,53.36,53.22,53.36,103329.0,49.2993,49.3918,49.2622,49.3918,103329.0
2020-11-12 15:40:00,53.35,53.37,53.3,53.31,19131.0,49.3826,49.4011,49.3363,49.3455,19131.0
2020-11-12 15:45:00,53.31,53.33,53.21,53.32,67581.0,49.3455,49.364,49.253,49.3548,67581.0
2020-11-12 15:50:00,53.35,53.44,53.34,53.4,47542.0,49.3826,49.4659,49.3733,49.4288,47542.0
2020-11-12 15:55:00,53.4,53.51,53.39,53.49,113991.0,49.4288,49.5307,49.4196,49.5121,113991.0
2020-11-13 09:30:00,54.0,54.22,53.94,54.22,12996.0,49.9842,50.1879,49.9287,50.1879,12996.0
2020-11-13 09:35:00,54.19,54.19,53.95,54.06,54725.0,50.1601,50.1601,49.9379,50.0398,54725.0
2020-11-13 09:40:00,54.07,54.16,54.01,54.15,41099.0,50.049,50.1323,49.9935,50.1231,41099.0
2020-11-13 09:45:00,54.1,54.27,54.08,54.25,31683.0,50.0768,50.2341,50.0583,50.2156,31683.0
2020-11-13 09:50:00,54.26,54.4,54.26,54.34,146648.0,50.2249,50.3545,50.2249,50.2989,146648.0
2020-11-13 09:55:00,54.35,54.45,54.34,54.41,81488.0,50.3082,50.4008,50.2989,50.3637,81488.0
2020-11-13 10:00:00,54.41,54.44,54.25,54.35,25158.0,50.3637,50.3915,50.2156,50.3082,25158.0
2020-11-13 10:05:00,54.33,54.46,54.3,54.43,28999.0,50.2897,50.41,50.2619,50.3822,28999.0
2020-11-13 10:10:00,54.43,54.46,54.32,54.36,37284.0,50.3822,50.41,50.2804,50.3174,37284.0
2020-11-13 10:15:00,54.36,54.42,54.21,54.26,32749.0,50.3174,50.373,50.1786,50.2249,32749.0
2020-11-13 10:20:00,54.24,54.25,54.18,54.19,20792.0,50.2064,50.2156,50.1508,50.1601,20792.0
2020-11-13 10:25:00,54.18,54.3,54.12,54.29,12572.0,50.1508,50.2619,50.0953,50.2527,12572.0
2020-11-13 10:30:00,54.3,54.35,54.25,54.3,81260.0,50.2619,50.3082,50.2156,50.2619,81260.0
2020-11-13 10:35:00,54.31,54.32,54.1,54.13,115253.0,50.2712,50.2804,50.0768,50.1046,115253.0
2020-11-13 10:40:00,54.11,54.2,54.1,54.18,32568.0,50.086,50.1693,50.0768,50.1508,32568.0
2020-11-13 10:45:00,54.18,54.25,54.17,54.21,22945.0,50.1508,50.2156,50.1416,50.1786,22945.0
2020-11-13 10:50:00,54.21,54.22,54.13,54.15,12249.0,50.1786,50.1879,50.1046,50.1231,12249.0
2020-11-13 10:55:00,54.14,54.14,54.0,54.02,9025.0,50.1138,50.1138,49.9842,50.0027,9025.0
2020-11-13 11:00:00,54.04,54.06,53.96,54.01,9606.0,50.0212,50.0398,49.9472,49.9935,9606.0
2020-11-13 11:05:00,54.01,54.1,54.01,54.08,14099.0,49.9935,50.0768,49.9935,50.0583,14099.0
2020-11-13 11:10:00,54.08,54.09,54.01,54.04,13704.0,50.0583,50.0675,49.9935,50.0212,13704.0
2020-11-13 11:15:00,54.04,54.18,54.04,54.18,19965.0,50.0212,50.1508,50.0212,50.1508,19965.0
2020-11-13 11:20:00,54.19,54.25,54.17,54.2,9956.0,50.1601,50.2156,50.1416,50.1693,9956.0
2020-11-13 11:25:00,54.21,54.23,54.12,54.16,15417.0,50.1786,50.1971,50.0953,50.1323,15417.0
2020-11-13 11:30:00,54.16,54.21,54.13,54.2,23994.0,50.1323,50.1786,50.1046,50.1693,23994.0
2020-11-13 11:35:00,54.19,54.23,54.12,54.19,14558.0,50.1601,50.1971,50.0953,50.1601,14558.0
2020-11-13 11:40:00,54.21,54.3,54.2,54.26,10138.0,50.1786,50.2619,50.1693,50.2249,10138.0
2020-11-13 11:45:00,54.27,54.28,54.24,54.26,9402.0,50.2341,50.2434,50.2064,50.2249,9402.0
2020-11-13 11:50:00,54.26,54.28,54.22,54.25,11116.0,50.2249,50.2434,50.1879,50.2156,11116.0
2020-11-13 11:55:00,54.26,54.29,54.23,54.28,12247.0,50.2249,50.2527,50.1971,50.2434,12247.0
2020-11-13 12:00:00,54.25,54.33,54.24,54.32,22893.0,50.2156,50.2897,50.2064,50.2804,22893.0
2020-11-13 12:05:00,54.32,54.38,54.31,54.35,35994.0,50.2804,50.336,50.2712,50.3082,35994.0
2020-11-13 12:10:00,54.35,54.36,54.31,54.33,17228.0,50.3082,50.3174,50.2712,50.2897,17228.0
2020-11-13 12:15:00,54.33,54.35,54.29,54.3,42276.0,50.2897,50.3082,50.2527,50.2619,42276.0
2020-11-13 12:20:00,54.29,54.31,54.22,54.22,31918.0,50.2527,50.2712,50.1879,50.1879,31918.0
2020-11-13 12:25:00,54.23,54.27,54.22,54.24,70181.0,50.1971,50.2341,50.1879,50.2064,70181.0
2020-11-13 12:30:00,54.25,54.36,54.24,54.35,34143.0,50.2156,50.3174,50.2064,50.3082,34143.0
2020-11-13 12:35:00,54.36,54.39,54.34,54.39,11757.0,50.3174,50.3452,50.2989,50.3452,11757.0
2020-11-13 12:40:00,54.39,54.43,54.36,54.37,50520.0,50.3452,50.3822,50.3174,50.3267,50520.0
2020-11-13 12:45:00,54.36,54.41,54.36,54.41,6794.0,50.3174,50.3637,50.3174,50.3637,6794.0
2020-11-13 12:50:00,54.43,54.47,54.41,54.42,14112.0,50.3822,50.4193,50.3637,50.373,14112.0
2020-11-13 12:55:00,54.43,54.43,54.37,54.38,19050.0,50.3822,50.3822,50.3267,50.336,19050.0
2020-11-13 13:00:00,54.38,54.39,54.28,54.29,16949.0,50.336,50.3452,50.2434,50.2527,16949.0
2020-11-13 13:05:00,54.3,54.36,54.29,54.36,27034.0,50.2619,50.3174,50.2527,50.3174,27034.0
2020-11-13 13:10:00,54.35,54.35,54.26,54.26,22351.0,50.3082,50.3082,50.2249,50.2249,22351.0
2020-11-13 13:15:00,54.26,54.27,54.2,54.27,37924.0,50.2249,50.2341,50.1693,50.2341,37924.0
2020-11-13 13:20:00,54.27,54.32,54.22,54.3,42267.0,50.2341,50.2804,50.1879,50.2619,42267.0
2020-11-13 13:25:00,54.3,54.37,54.3,54.31,19373.0,50.2619,50.3267,50.2619,50.2712,19373.0
2020-11-13 13:30:00,54.33,54.36,54.25,54.28,10131.0,50.2897,50.3174,50.2156,50.2434,10131.0
2020-11-13 13:35:00,54.27,54.35,54.26,54.34,26084.0,50.2341,50.3082,50.2249,50.2989,26084.0
2020-11-13 13:40:00,54.34,54.4,54.32,54.39,20597.0,50.2989,50.3545,50.2804,50.3452,20597.0
2020-11-13 13:45:00,54.39,54.4,54.3,54.3,24209.0,50.3452,50.3545,50.2619,50.2619,24209.0
2020-11-13 13:50:00,54.3,54.35,54.3,54.3,9129.0,50.2619,50.3082,50.2619,50.2619,9129.0
2020-11-13 13:55:00,54.29,54.31,54.27,54.27,14748.0,50.2527,50.2712,50.2341,50.2341,14748.0
2020-11-13 14:00:00,54.28,54.31,54.26,54.26,14076.0,50.2434,50.2712,50.2249,50.2249,14076.0
2020-11-13 14:05:00,54.24,54.32,54.24,54.27,29850.0,50.2064,50.2804,50.2064,50.2341,29850.0
2020-11-13 14:10:00,54.27,54.3,54.24,54.25,8135.0,50.2341,50.2619,50.2064,50.2156,8135.0
2020-11-13 14:15:00,54.22,54.31,54.21,54.31,6053.0,50.1879,50.2712,50.1786,50.2712,6053.0
2020-11-13 14:20:00,54.32,54.35,54.31,54.33,6743.0,50.2804,50.3082,50.2712,50.2897,6743.0
2020-11-13 14:25:00,54.35,54.36,54.33,54.36,5481.0,50.3082,50.3174,50.2897,50.3174,5481.0
2020-11-13 14:30:00,54.37,54.39,54.35,54.39,8023.0,50.3267,50.3452,50.3082,50.3452,8023.0
2020-11-13 14:35:00,54.37,54.5,54.36,54.48,9182.0,50.3267,50.447,50.3174,50.4285,9182.0
2020-11-13 14:40:00,54.47,54.51,54.47,54.49,13401.0,50.4193,50.4563,50.4193,50.4378,13401.0
2020-11-13 14:45:00,54.5,54.52,54.45,54.45,10607.0,50.447,50.4655,50.4008,50.4008,10607.0
2020-11-13 14:50:00,54.48,54.54,54.47,54.54,10298.0,50.4285,50.4841,50.4193,50.4841,10298.0
2020-11-13 14:55:00,54.55,54.63,54.55,54.61,60474.0,50.4933,50.5674,50.4933,50.5489,60474.0
2020-11-13 15:00:00,54.6,54.64,54.56,54.57,42169.0,50.5396,50.5766,50.5026,50.5118,42169.0
2020-11-13 15:05:00,54.58,54.61,54.57,54.58,35947.0,50.5211,50.5489,50.5118,50.5211,35947.0
2020-11-13 15:10:00,54.58,54.62,54.55,54.62,9574.0,50.5211,50.5581,50.4933,50.5581,9574.0
2020-11-13 15:15:00,54.62,54.63,54.56,54.62,11096.0,50.5581,50.5674,50.5026,50.5581,11096.0
2020-11-13 15:20:00,54.63,54.64,54.61,54.63,8160.0,50.5674,50.5766,50.5489,50.5674,8160.0
2020-11-13 15:25:00,54.64,54.67,54.62,54.64,18499.0,50.5766,50.6044,50.5581,50.5766,18499.0
2020-11-13 15:30:00,54.64,54.71,54.63,54.64,31414.0,50.5766,50.6414,50.5674,50.5766,31414.0
2020-11-13 15:35:00,54.64,54.68,54.63,54.65,20102.0,50.5766,50.6137,50.5674,50.5859,20102.0
2020-11-13 15:40:00,54.65,54.74,54.65,54.73,25162.0,50.5859,50.6692,50.5859,50.6599,25162.0
2020-11-13 15:45:00,54.74,54.77,54.69,54.7,61752.0,50.6692,50.697,50.6229,50.6322,61752.0
2020-11-13 15:50:00,54.71,54.71,54.58,54.6,41218.0,50.6414,50.6414,50.5211,50.5396,41218.0
2020-11-13 15:55:00,54.6,54.65,54.56,54.6,155271.0,50.5396,50.5859,50.5026,50.5396,155271.0
2020-11-16 09:30:00,55.38,55.52,55.23,55.33,29215.0,51.2616,51.3912,51.1227,51.2153,29215.0
2020-11-16 09:35:00,55.29,55.41,55.15,55.2,70936.0,51.1783,51.2894,51.0487,51.095,70936.0
2020-11-16 09:40:00,55.18,55.27,55.16,55.16,14233.0,51.0765,51.1598,51.058,51.058,14233.0
2020-11-16 09:45:00,55.17,55.24,55.06,55.12,44561.0,51.0672,51.132,50.9654,51.0209,44561.0
2020-11-16 09:50:00,55.12,55.17,54.96,54.96,79842.0,51.0209,51.0672,50.8728,50.8728,79842.0
2020-11-16 09:55:00,54.94,55.04,54.86,55.04,18559.0,50.8543,50.9469,50.7803,50.9469,18559.0
2020-11-16 10:00:00,55.07,55.26,55.0,55.26,69936.0,50.9746,51.1505,50.9099,51.1505,69936.0
2020-11-16 10:05:00,55.26,55.36,55.21,55.3,65339.0,51.1505,51.2431,51.1042,51.1875,65339.0
2020-11-16 10:10:00,55.3,55.39,55.2,55.36,18928.0,51.1875,51.2709,51.095,51.2431,18928.0
2020-11-16 10:15:00,55.36,55.4,55.34,55.38,75905.0,51.2431,51.2801,51.2246,51.2616,75905.0
2020-11-16 10:20:00,55.37,55.54,55.34,55.5,80826.0,51.2523,51.4097,51.2246,51.3727,80826.0
2020-11-16 10:25:00,55.53,55.53,55.42,55.53,5900.0,51.4004,51.4004,51.2986,51.4004,5900.0
2020-11-16 10:30:00,55.55,55.63,55.5,55.61,10800.0,51.419,51.493,51.3727,51.4745,10800.0
2020-11-16 10:35:00,55.63,55.68,55.59,55.66,7000.0,51.493,51.5393,51.456,51.5208,7000.0
2020-11-16 10:40:00,55.67,55.7,55.64,55.7,5989.0,51.53,51.5578,51.5023,51.5578,5989.0
2020-11-16 10:45:00,55.7,55.77,55.6,55.64,10164.0,51.5578,51.6226,51.4652,51.5023,10164.0
2020-11-16 10:50:00,55.65,55.65,55.48,55.5,10045.0,51.5115,51.5115,51.3542,51.3727,10045.0
2020-11-16 10:55:00,55.5,55.63,55.5,55.63,14171.0,51.3727,51.493,51.3727,51.493,14171.0
2020-11-16 11:00:00,55.63,55.69,55.6,55.68,9055.0,51.493,51.5485,51.4652,51.5393,9055.0
2020-11-16 11:05:00,55.71,55.75,55.66,55.67,5580.0,51.5671,51.6041,51.5208,51.53,5580.0
2020-11-16 11:10:00,55.71,55.79,55.71,55.77,7504.0,51.5671,51.6411,51.5671,51.6226,7504.0
2020-11-16 11:15:00,55.77,55.78,55.72,55.74,15352.0,51.6226,51.6318,51.5763,51.5948,15352.0
2020-11-16 11:20:00,55.74,55.77,55.69,55.7,127627.0,51.5948,51.6226,51.5485,51.5578,127627.0
2020-11-16 11:25:00,55.7,55.76,55.65,55.66,30178.0,51.5578,51.6133,51.5115,51.5208,30178.0
2020-11-16 11:30:00,55.67,55.77,55.65,55.76,18560.0,51.53,51.6226,51.5115,51.6133,18560.0
2020-11-16 11:35:00,55.76,55.85,55.76,55.83,48824.0,51.6133,51.6966,51.6133,51.6781,48824.0
2020-11-16 11:40:00,55.83,55.87,55.81,55.87,22627.0,51.6781,51.7152,51.6596,51.7152,22627.0
2020-11-16 11:45:00,55.87,55.88,55.8,55.8,15767.0,51.7152,51.7244,51.6504,51.6504,15767.0
2020-11-16 11:50:00,55.8,55.8,55.73,55.79,11522.0,51.6504,51.6504,51.5856,51.6411,11522.0
2020-11-16 11:55:00,55.79,55.84,55.79,55.81,12575.0,51.6411,51.6874,51.6411,51.6596,12575.0
2020-11-16 12:00:00,55.81,55.94,55.8,55.93,66143.0,51.6596,51.7799,51.6504,51.7707,66143.0
2020-11-16 12:05:00,55.93,55.99,55.93,55.96,42061.0,51.7707,51.8262,51.7707,51.7985,42061.0
2020-11-16 12:10:00,55.96,56.01,55.91,55.95,199593.0,51.7985,51.8447,51.7522,51.7892,199593.0
2020-11-16 12:15:00,55.94,55.99,55.9,55.98,44626.0,51.7799,51.8262,51.7429,51.817,44626.0
2020-11-16 12:20:00,55.98,55.99,55.9,55.91,24001.0,51.817,51.8262,51.7429,51.7522,24001.0
2020-11-16 12:25:00,55.91,55.95,55.88,55.9,18195.0,51.7522,51.7892,51.7244,51.7429,18195.0
2020-11-16 12:30:00,55.89,55.92,55.87,55.88,17401.0,51.7337,51.7614,51.7152,51.7244,17401.0
2020-11-16 12:35:00,55.87,55.92,55.87,55.92,9415.0,51.7152,51.7614,51.7152,51.7614,9415.0
2020-11-16 12:40:00,55.92,55.92,55.88,55.91,6604.0,51.7614,51.7614,51.7244,51.7522,6604.0
2020-11-16 12:45:00,55.92,55.93,55.87,55.92,14330.0,51.7614,51.7707,51.7152,51.7614,14330.0
2020-11-16 12:50:00,55.92,55.94,55.85,55.85,17857.0,51.7614,51.7799,51.6966,51.6966,17857.0
2020-11-16 12:55:00,55.85,55.9,55.82,55.89,10707.0,51.6966,51.7429,51.6689,51.7337,10707.0
2020-11-16 13:00:00,55.88,55.88,55.81,55.82,14164.0,51.7244,51.7244,51.6596,51.6689,14164.0
2020-11-16 13:05:00,55.82,55.9,55.82,55.88,12548.0,51.6689,51.7429,51.6689,51.7244,12548.0
2020-11-16 13:10:00,55.88,55.89,55.85,55.86,17717.0,51.7244,51.7337,51.6966,51.7059,17717.0
2020-11-16 13:15:00,55.86,55.92,55.84,55.91,13193.0,51.7059,51.7614,51.6874,51.7522,13193.0
2020-11-16 13:20:00,55.91,55.93,55.83,55.86,15654.0,51.7522,51.7707,51.6781,51.7059,15654.0
2020-11-16 13:25:00,55.85,55.86,55.67,55.68,13689.0,51.6966,51.7059,51.53,51.5393,13689.0
2020-11-16 13:30:00,55.67,55.77,55.64,55.77,10844.0,51.53,51.6226,51.5023,51.6226,10844.0
2020-11-16 13:35:00,55.77,55.79,55.71,55.72,8288.0,51.6226,51.6411,51.5671,51.5763,8288.0
2020-11-16 13:40:00,55.71,55.71,55.6,55.65,9534.0,51.5671,51.5671,51.4652,51.5115,9534.0
2020-11-16 13:45:00,55.65,55.68,55.59,55.61,17494.0,51.5115,51.5393,51.456,51.4745,17494.0
2020-11-16 13:50:00,55.61,55.67,55.59,55.66,7600.0,51.4745,51.53,51.456,51.5208,7600.0
2020-11-16 13:55:00,55.66,55.71,55.66,55.7,8893.0,51.5208,51.5671,51.5208,51.5578,8893.0
2020-11-16 14:00:00,55.71,55.71,55.59,55.63,10010.0,51.5671,51.5671,51.456,51.493,10010.0
2020-11-16 14:05:00,55.63,55.77,55.62,55.76,10515.0,51.493,51.6226,51.4837,51.6133,10515.0
2020-11-16 14:10:00,55.75,55.78,55.74,55.75,36712.0,51.6041,51.6318,51.5948,51.6041,36712.0
2020-11-16 14:15:00,55.75,55.78,55.74,55.76,22422.0,51.6041,51.6318,51.5948,51.6133,22422.0
2020-11-16 14:20:00,55.76,55.81,55.73,55.81,23124.0,51.6133,51.6596,51.5856,51.6596,23124.0
2020-11-16 14:25:00,55.81,55.86,55.8,55.85,29325.0,51.6596,51.7059,51.6504,51.6966,29325.0
2020-11-16 14:30:00,55.85,55.95,55.85,55.94,24587.0,51.6966,51.7892,51.6966,51.7799,24587.0
2020-11-16 14:35:00,55.93,55.95,55.89,55.93,21814.0,51.7707,51.7892,51.7337,51.7707,21814.0
2020-11-16 14:40:00,55.92,56.01,55.92,56.0,21023.0,51.7614,51.8447,51.7614,51.8355,21023.0
2020-11-16 14:45:00,55.99,56.02,55.9,55.92,14567.0,51.8262,51.854,51.7429,51.7614,14567.0
2020-11-16 14:50:00,55.93,55.98,55.91,55.96,14873.0,51.7707,51.817,51.7522,51.7985,14873.0
2020-11-16 14:55:00,55.95,55.96,55.92,55.96,10235.0,51.7892,51.7985,51.7614,51.7985,10235.0
2020-11-16 15:00:00,55.97,55.97,55.86,55.89,19046.0,51.8077,51.8077,51.7059,51.7337,19046.0
2020-11-16 15:05:00,55.89,55.92,55.88,55.92,14128.0,51.7337,51.7614,51.7244,51.7614,14128.0
2020-11-16 15:10:00,55.92,55.97,55.9,55.91,25378.0,51.7614,51.8077,51.7429,51.7522,25378.0
2020-11-16 15:15:00,55.91,55.98,55.91,55.98,35000.0,51.7522,51.817,51.7522,51.817,35000.0
2020-11-16 15:20:00,55.98,56.04,55.97,56.04,36913.0,51.817,51.8725,51.8077,51.8725,36913.0
2020-11-16 15:25:00,56.04,56.04,55.93,55.98,32093.0,51.8725,51.8725,51.7707,51.817,32093.0
2020-11-16 15:30:00,55.98,56.02,55.96,55.97,25238.0,51.817,51.854,51.7985,51.8077,25238.0
2020-11-16 15:35:00,55.97,56.0,55.88,55.92,30354.0,51.8077,51.8355,51.7244,51.7614,30354.0
2020-11-16 15:40:00,55.93,55.98,55.91,55.96,29575.0,51.7707,51.817,51.7522,51.7985,29575.0
2020-11-16 15:45:00,55.97,55.99,55.95,55.98,194592.0,51.8077,51.8262,51.7892,51.817,194592.0
2020-11-16 15:50:00,55.98,55.99,55.93,55.95,97649.0,51.817,51.8262,51.7707,51.7892,97649.0
2020-11-16 15:55:00,55.94,56.08,55.93,56.08,147458.0,51.7799,51.9095,51.7707,51.9095,147458.0
2020-11-17 09:30:00,55.47,55.7,55.41,55.56,35721.0,51.3449,51.5578,51.2894,51.4282,35721.0
2020-11-17 09:35:00,55.52,55.56,55.39,55.49,44452.0,51.3912,51.4282,51.2709,51.3634,44452.0
2020-11-17 09:40:00,55.48,55.48,55.14,55.18,195486.0,51.3542,51.3542,51.0394,51.0765,195486.0
2020-11-17 09:45:00,55.18,55.4,55.14,55.4,55030.0,51.0765,51.2801,51.0394,51.2801,55030.0
2020-11-17 09:50:00,55.4,55.41,55.08,55.25,131756.0,51.2801,51.2894,50.9839,51.1413,131756.0
2020-11-17 09:55:00,55.28,55.32,55.13,55.13,34862.0,51.169,51.2061,51.0302,51.0302,34862.0
2020-11-17 10:00:00,55.15,55.33,55.15,55.2,40435.0,51.0487,51.2153,51.0487,51.095,40435.0
2020-11-17 10:05:00,55.18,55.32,55.16,55.31,21874.0,51.0765,51.2061,51.058,51.1968,21874.0
2020-11-17 10:10:00,55.3,55.41,55.28,55.38,17980.0,51.1875,51.2894,51.169,51.2616,17980.0
2020-11-17 10:15:00,55.36,55.43,55.27,55.36,22852.0,51.2431,51.3079,51.1598,51.2431,22852.0
2020-11-17 10:20:00,55.36,55.44,55.31,55.44,26325.0,51.2431,51.3171,51.1968,51.3171,26325.0
2020-11-17 10:25:00,55.45,55.53,55.39,55.4,26798.0,51.3264,51.4004,51.2709,51.2801,26798.0
2020-11-17 10:30:00,55.41,55.53,55.37,55.51,59588.0,51.2894,51.4004,51.2523,51.3819,59588.0
2020-11-17 10:35:00,55.51,55.54,55.49,55.49,13226.0,51.3819,51.4097,51.3634,51.3634,13226.0
2020-11-17 10:40:00,55.51,55.54,55.47,55.5,16526.0,51.3819,51.4097,51.3449,51.3727,16526.0
2020-11-17 10:45:00,55.49,55.49,55.43,55.47,9581.0,51.3634,51.3634,51.3079,51.3449,9581.0
2020-11-17 10:50:00,55.47,55.6,55.45,55.6,14755.0,51.3449,51.4652,51.3264,51.4652,14755.0
2020-11-17 10:55:00,55.58,55.59,55.52,55.52,7843.0,51.4467,51.456,51.3912,51.3912,7843.0
2020-11-17 11:00:00,55.52,55.54,55.46,55.51,3599.0,51.3912,51.4097,51.3356,51.3819,3599.0
2020-11-17 11:05:00,55.51,55.59,55.5,55.55,5735.0,51.3819,51.456,51.3727,51.419,5735.0
2020-11-17 11:10:00,55.54,55.54,55.5,55.52,6903.0,51.4097,51.4097,51.3727,51.3912,6903.0
2020-11-17 11:15:00,55.54,55.6,55.52,55.59,18302.0,51.4097,51.4652,51.3912,51.456,18302.0
2020-11-17 11:20:00,55.58,55.65,55.53,55.65,60499.0,51.4467,51.5115,51.4004,51.5115,60499.0
2020-11-17 11:25:00,55.64,55.69,55.6,55.68,11325.0,51.5023,51.5485,51.4652,51.5393,11325.0
2020-11-17 11:30:00,55.68,55.75,55.65,55.69,13085.0,51.5393,51.6041,51.5115,51.5485,13085.0
2020-11-17 11:35:00,55.7,55.77,55.66,55.77,16254.0,51.5578,51.6226,51.5208,51.6226,16254.0
2020-11-17 11:40:00,55.74,55.8,55.74,55.77,12028.0,51.5948,51.6504,51.5948,51.6226,12028.0
2020-11-17 11:45:00,55.74,55.79,55.74,55.78,9679.0,51.5948,51.6411,51.5948,51.6318,9679.0
2020-11-17 11:50:00,55.76,55.79,55.75,55.79,8701.0,51.6133,51.6411,51.6041,51.6411,8701.0
2020-11-17 11:55:00,55.79,55.84,55.78,55.81,6742.0,51.6411,51.6874,51.6318,51.6596,6742.0
2020-11-17 12:00:00,55.85,55.86,55.8,55.82,7492.0,51.6966,51.7059,51.6504,51.6689,7492.0
2020-11-17 12:05:00,55.82,55.94,55.82,55.91,6049.0,51.6689,51.7799,51.6689,51.7522,6049.0
2020-11-17 12:10:00,55.9,55.95,55.84,55.95,26163.0,51.7429,51.7892,51.6874,51.7892,26163.0
2020-11-17 12:15:00,55.95,55.97,55.91,55.92,68556.0,51.7892,51.8077,51.7522,51.7614,68556.0
2020-11-17 12:20:00,55.91,55.94,55.88,55.93,14183.0,51.7522,51.7799,51.7244,51.7707,14183.0
2020-11-17 12:25:00,55.95,55.98,55.89,55.97,10344.0,51.7892,51.817,51.7337,51.8077,10344.0
2020-11-17 12:30:00,55.97,56.08,55.97,56.07,68280.0,51.8077,51.9095,51.8077,51.9003,68280.0
2020-11-17 12:35:00,56.08,56.2,56.06,56.18,11700.0,51.9095,52.0206,51.891,52.0021,11700.0
2020-11-17 12:40:00,56.16,56.22,56.14,56.16,7047.0,51.9836,52.0391,51.9651,51.9836,7047.0
2020-11-17 12:45:00,56.16,56.16,56.1,56.15,192806.0,51.9836,51.9836,51.9281,51.9743,192806.0
2020-11-17 12:50:00,56.15,56.18,56.1,56.13,6098.0,51.9743,52.0021,51.9281,51.9558,6098.0
2020-11-17 12:55:00,56.14,56.19,56.13,56.18,8366.0,51.9651,52.0114,51.9558,52.0021,8366.0
2020-11-17 13:00:00,56.18,56.19,56.14,56.16,7686.0,52.0021,52.0114,51.9651,51.9836,7686.0
2020-11-17 13:05:00,56.16,56.19,56.16,56.16,7340.0,51.9836,52.0114,51.9836,51.9836,7340.0
2020-11-17 13:10:00,56.16,56.25,56.16,56.2,8338.0,51.9836,52.0669,51.9836,52.0206,8338.0
2020-11-17 13:15:00,56.2,56.28,56.19,56.28,8576.0,52.0206,52.0947,52.0114,52.0947,8576.0
2020-11-17 13:20:00,56.27,56.3,56.23,56.23,34790.0,52.0854,52.1132,52.0484,52.0484,34790.0
2020-11-17 13:25:00,56.23,56.29,56.23,56.28,42665.0,52.0484,52.1039,52.0484,52.0947,42665.0
2020-11-17 13:30:00,56.28,56.28,56.21,56.23,12838.0,52.0947,52.0947,52.0299,52.0484,12838.0
2020-11-17 13:35:00,56.23,56.29,56.21,56.29,43256.0,52.0484,52.1039,52.0299,52.1039,43256.0
2020-11-17 13:40:00,56.29,56.3,56.24,56.24,24995.0,52.1039,52.1132,52.0576,52.0576,24995.0
2020-11-17 13:45:00,56.24,56.27,56.23,56.24,19791.0,52.0576,52.0854,52.0484,52.0576,19791.0
2020-11-17 13:50:00,56.23,56.23,56.17,56.22,10504.0,52.0484,52.0484,51.9928,52.0391,10504.0
2020-11-17 13:55:00,56.22,56.25,56.21,56.25,8848.0,52.0391,52.0669,52.0299,52.0669,8848.0
2020-11-17 14:00:00,56.25,56.31,56.23,56.28,27471.0,52.0669,52.1224,52.0484,52.0947,27471.0
2020-11-17 14:05:00,56.29,56.4,56.29,56.39,123999.0,52.1039,52.2057,52.1039,52.1965,123999.0
2020-11-17 14:10:00,56.38,56.46,56.36,56.46,23164.0,52.1872,52.2613,52.1687,52.2613,23164.0
2020-11-17 14:15:00,56.45,56.5,56.45,56.47,11868.0,52.252,52.2983,52.252,52.2705,11868.0
2020-11-17 14:20:00,56.46,56.48,56.37,56.4,6301.0,52.2613,52.2798,52.178,52.2057,6301.0
2020-11-17 14:25:00,56.4,56.42,56.37,56.41,7768.0,52.2057,52.2243,52.178,52.215,7768.0
2020-11-17 14:30:00,56.41,56.47,56.4,56.43,8710.0,52.215,52.2705,52.2057,52.2335,8710.0
2020-11-17 14:35:00,56.43,56.46,56.43,56.44,5667.0,52.2335,52.2613,52.2335,52.2428,5667.0
2020-11-17 14:40:00,56.44,56.45,56.36,56.44,14043.0,52.2428,52.252,52.1687,52.2428,14043.0
2020-11-17 14:45:00,56.43,56.45,56.35,56.36,12615.0,52.2335,52.252,52.1595,52.1687,12615.0
2020-11-17 14:50:00,56.35,56.4,56.33,56.4,7233.0,52.1595,52.2057,52.1409,52.2057,7233.0
2020-11-17 14:55:00,56.4,56.45,56.36,56.36,16677.0,52.2057,52.252,52.1687,52.1687,16677.0
2020-11-17 15:00:00,56.35,56.36,56.22,56.24,9612.0,52.1595,52.1687,52.0391,52.0576,9612.0
2020-11-17 15:05:00,56.24,56.28,56.21,56.21,13576.0,52.0576,52.0947,52.0299,52.0299,13576.0
2020-11-17 15:10:00,56.22,56.22,56.12,56.13,9456.0,52.0391,52.0391,51.9466,51.9558,9456.0
2020-11-17 15:15:00,56.13,56.19,56.12,56.17,11905.0,51.9558,52.0114,51.9466,51.9928,11905.0
2020-11-17 15:20:00,56.18,56.19,56.06,56.1,46442.0,52.0021,52.0114,51.891,51.9281,46442.0
2020-11-17 15:25:00,56.11,56.16,56.1,56.16,34167.0,51.9373,51.9836,51.9281,51.9836,34167.0
2020-11-17 15:30:00,56.15,56.19,56.14,56.16,36574.0,51.9743,52.0114,51.9651,51.9836,36574.0
2020-11-17 15:35:00,56.16,56.27,56.16,56.23,27568.0,51.9836,52.0854,51.9836,52.0484,27568.0
2020-11-17 15:40:00,56.23,56.24,56.17,56.24,17569.0,52.0484,52.0576,51.9928,52.0576,17569.0
2020-11-17 15:45:00,56.24,56.26,56.22,56.26,17446.0,52.0576,52.0762,52.0391,52.0762,17446.0
2020-11-17 15:50:00,56.25,56.25,56.13,56.2,157133.0,52.0669,52.0669,51.9558,52.0206,157133.0
2020-11-17 15:55:00,56.2,56.28,56.17,56.28,112896.0,52.0206,52.0947,51.9928,52.0947,112896.0
2020-11-18 09:30:00,56.49,56.94,56.45,56.88,8834.0,52.289,52.7056,52.252,52.65,8834.0
2020-11-18 09:35:00,56.89,56.99,56.81,56.94,27566.0,52.6593,52.7519,52.5853,52.7056,27566.0
2020-11-18 09:40:00,56.96,57.08,56.86,56.92,34268.0,52.7241,52.8352,52.6315,52.6871,34268.0
2020-11-18 09:45:00,56.91,57.01,56.88,56.98,136474.0,52.6778,52.7704,52.65,52.7426,136474.0
2020-11-18 09:50:00,56.97,56.97,56.77,56.79,30695.0,52.7334,52.7334,52.5482,52.5667,30695.0
2020-11-18 09:55:00,56.79,56.86,56.69,56.8,25655.0,52.5667,52.6315,52.4742,52.576,25655.0
2020-11-18 10:00:00,56.79,56.91,56.78,56.89,137475.0,52.5667,52.6778,52.5575,52.6593,137475.0
2020-11-18 10:05:00,56.89,56.91,56.76,56.82,79895.0,52.6593,52.6778,52.539,52.5945,79895.0
2020-11-18 10:10:00,56.84,57.02,56.82,57.01,33693.0,52.613,52.7796,52.5945,52.7704,33693.0
2020-11-18 10:15:00,57.0,57.05,56.98,57.0,155807.0,52.7611,52.8074,52.7426,52.7611,155807.0
2020-11-18 10:20:00,57.0,57.1,56.98,57.08,59018.0,52.7611,52.8537,52.7426,52.8352,59018.0
2020-11-18 10:25:00,57.08,57.09,57.0,57.02,144715.0,52.8352,52.8444,52.7611,52.7796,144715.0
2020-11-18 10:30:00,57.01,57.06,57.0,57.02,76133.0,52.7704,52.8167,52.7611,52.7796,76133.0
2020-11-18 10:35:00,57.02,57.06,56.97,57.0,42504.0,52.7796,52.8167,52.7334,52.7611,42504.0
2020-11-18 10:40:00,57.0,57.09,56.99,57.09,25719.0,52.7611,52.8444,52.7519,52.8444,25719.0
2020-11-18 10:45:00,57.09,57.14,57.08,57.12,56983.0,52.8444,52.8907,52.8352,52.8722,56983.0
2020-11-18 10:50:00,57.12,57.14,57.09,57.14,37019.0,52.8722,52.8907,52.8444,52.8907,37019.0
2020-11-18 10:55:00,57.13,57.2,57.09,57.2,16869.0,52.8815,52.9462,52.8444,52.9462,16869.0
2020-11-18 11:00:00,57.2,57.31,57.19,57.29,88080.0,52.9462,53.0481,52.937,53.0296,88080.0
2020-11-18 11:05:00,57.29,57.38,57.29,57.38,82843.0,53.0296,53.1129,53.0296,53.1129,82843.0
2020-11-18 11:10:00,57.38,57.4,57.33,57.36,23195.0,53.1129,53.1314,53.0666,53.0943,23195.0
2020-11-18 11:15:00,57.36,57.36,57.19,57.22,63799.0,53.0943,53.0943,52.937,52.9648,63799.0
2020-11-18 11:20:00,57.24,57.26,57.18,57.2,47082.0,52.9833,53.0018,52.9277,52.9462,47082.0
2020-11-18 11:25:00,57.22,57.29,57.18,57.29,20608.0,52.9648,53.0296,52.9277,53.0296,20608.0
2020-11-18 11:30:00,57.28,57.31,57.23,57.28,62021.0,53.0203,53.0481,52.974,53.0203,62021.0
2020-11-18 11:35:00,57.28,57.3,57.22,57.24,38225.0,53.0203,53.0388,52.9648,52.9833,38225.0
2020-11-18 11:40:00,57.23,57.33,57.22,57.31,55264.0,52.974,53.0666,52.9648,53.0481,55264.0
2020-11-18 11:45:00,57.34,57.38,57.27,57.28,86317.0,53.0758,53.1129,53.011,53.0203,86317.0
2020-11-18 11:50:00,57.28,57.32,57.25,57.29,38404.0,53.0203,53.0573,52.9925,53.0296,38404.0
2020-11-18 11:55:00,57.28,57.28,57.22,57.26,19968.0,53.0203,53.0203,52.9648,53.0018,19968.0
2020-11-18 12:00:00,57.28,57.36,57.28,57.34,9576.0,53.0203,53.0943,53.0203,53.0758,9576.0
2020-11-18 12:05:00,57.34,57.38,57.3,57.3,18978.0,53.0758,53.1129,53.0388,53.0388,18978.0
2020-11-18 12:10:00,57.3,57.36,57.29,57.36,5320.0,53.0388,53.0943,53.0296,53.0943,5320.0
2020-11-18 12:15:00,57.37,57.38,57.27,57.27,20601.0,53.1036,53.1129,53.011,53.011,20601.0
2020-11-18 12:20:00,57.28,57.38,57.28,57.38,24435.0,53.0203,53.1129,53.0203,53.1129,24435.0
2020-11-18 12:25:00,57.38,57.39,57.29,57.31,23575.0,53.1129,53.1221,53.0296,53.0481,23575.0
2020-11-18 12:30:00,57.32,57.37,57.31,57.35,8043.0,53.0573,53.1036,53.0481,53.0851,8043.0
2020-11-18 12:35:00,57.35,57.39,57.32,57.37,36284.0,53.0851,53.1221,53.0573,53.1036,36284.0
2020-11-18 12:40:00,57.36,57.41,57.34,57.41,51422.0,53.0943,53.1406,53.0758,53.1406,51422.0
2020-11-18 12:45:00,57.4,57.4,57.37,57.38,62362.0,53.1314,53.1314,53.1036,53.1129,62362.0
2020-11-18 12:50:00,57.38,57.39,57.34,57.36,27483.0,53.1129,53.1221,53.0758,53.0943,27483.0
2020-11-18 12:55:00,57.37,57.38,57.34,57.35,23520.0,53.1036,53.1129,53.0758,53.0851,23520.0
2020-11-18 13:00:00,57.34,57.35,57.3,57.35,20868.0,53.0758,53.0851,53.0388,53.0851,20868.0
2020-11-18 13:05:00,57.36,57.44,57.36,57.42,27581.0,53.0943,53.1684,53.0943,53.1499,27581.0
2020-11-18 13:10:00,57.42,57.44,57.4,57.41,26540.0,53.1499,53.1684,53.1314,53.1406,26540.0
2020-11-18 13:15:00,57.41,57.43,57.36,57.39,22285.0,53.1406,53.1591,53.0943,53.1221,22285.0
2020-11-18 13:20:00,57.39,57.4,57.31,57.33,10670.0,53.1221,53.1314,53.0481,53.0666,10670.0
2020-11-18 13:25:00,57.32,57.32,57.21,57.21,9743.0,53.0573,53.0573,52.9555,52.9555,9743.0
2020-11-18 13:30:00,57.21,57.22,57.18,57.22,15808.0,52.9555,52.9648,52.9277,52.9648,15808.0
2020-11-18 13:35:00,57.22,57.33,57.22,57.3,23249.0,52.9648,53.0666,52.9648,53.0388,23249.0
2020-11-18 13:40:00,57.3,57.3,57.14,57.15,25419.0,53.0388,53.0388,52.8907,52.9,25419.0
2020-11-18 13:45:00,57.16,57.18,57.07,57.08,19147.0,52.9092,52.9277,52.8259,52.8352,19147.0
2020-11-18 13:50:00,57.08,57.08,57.0,57.02,20444.0,52.8352,52.8352,52.7611,52.7796,20444.0
2020-11-18 13:55:00,57.01,57.06,56.95,57.06,33193.0,52.7704,52.8167,52.7148,52.8167,33193.0
2020-11-18 14:00:00,57.06,57.2,57.05,57.18,37414.0,52.8167,52.9462,52.8074,52.9277,37414.0
2020-11-18 14:05:00,57.17,57.21,57.16,57.18,22625.0,52.9185,52.9555,52.9092,52.9277,22625.0
2020-11-18 14:10:00,57.18,57.21,57.11,57.12,12693.0,52.9277,52.9555,52.8629,52.8722,12693.0
2020-11-18 14:15:00,57.13,57.14,57.04,57.04,25926.0,52.8815,52.8907,52.7981,52.7981,25926.0
2020-11-18 14:20:00,57.05,57.06,56.96,56.97,206467.0,52.8074,52.8167,52.7241,52.7334,206467.0
2020-11-18 14:25:00,56.97,56.98,56.85,56.95,28939.0,52.7334,52.7426,52.6223,52.7148,28939.0
2020-11-18 14:30:00,56.95,56.98,56.87,56.97,23481.0,52.7148,52.7426,52.6408,52.7334,23481.0
2020-11-18 14:35:00,56.97,56.99,56.91,56.99,9419.0,52.7334,52.7519,52.6778,52.7519,9419.0
2020-11-18 14:40:00,56.99,57.03,56.96,57.03,10612.0,52.7519,52.7889,52.7241,52.7889,10612.0
2020-11-18 14:45:00,57.03,57.04,56.95,56.97,15379.0,52.7889,52.7981,52.7148,52.7334,15379.0
2020-11-18 14:50:00,56.97,57.03,56.97,57.0,11313.0,52.7334,52.7889,52.7334,52.7611,11313.0
2020-11-18 14:55:00,57.0,57.04,56.95,56.95,14903.0,52.7611,52.7981,52.7148,52.7148,14903.0
2020-11-18 15:00:00,56.96,56.96,56.77,56.78,23072.0,52.7241,52.7241,52.5482,52.5575,23072.0
2020-11-18 15:05:00,56.78,56.92,56.78,56.91,22182.0,52.5575,52.6871,52.5575,52.6778,22182.0
2020-11-18 15:10:00,56.91,56.95,56.88,56.91,64458.0,52.6778,52.7148,52.65,52.6778,64458.0
2020-11-18 15:15:00,56.9,56.92,56.81,56.81,97746.0,52.6686,52.6871,52.5853,52.5853,97746.0
2020-11-18 15:20:00,56.81,56.86,56.8,56.83,15692.0,52.5853,52.6315,52.576,52.6038,15692.0
2020-11-18 15:25:00,56.84,56.85,56.74,56.75,10430.0,52.613,52.6223,52.5205,52.5297,10430.0
2020-11-18 15:30:00,56.75,56.79,56.64,56.77,38238.0,52.5297,52.5667,52.4279,52.5482,38238.0
2020-11-18 15:35:00,56.76,56.76,56.62,56.64,54304.0,52.539,52.539,52.4094,52.4279,54304.0
2020-11-18 15:40:00,56.66,56.66,56.55,56.57,69615.0,52.4464,52.4464,52.3446,52.3631,69615.0
2020-11-18 15:45:00,56.58,56.62,56.49,56.5,37105.0,52.3724,52.4094,52.289,52.2983,37105.0
2020-11-18 15:50:00,56.51,56.55,56.37,56.38,80676.0,52.3076,52.3446,52.178,52.1872,80676.0
2020-11-18 15:55:00,56.38,56.44,56.33,56.33,165623.0,52.1872,52.2428,52.1409,52.1409,165623.0
2020-11-19 09:30:00,56.33,56.53,56.3,56.48,36093.0,52.1409,52.3261,52.1132,52.2798,36093.0
2020-11-19 09:35:00,56.47,56.6,56.41,56.53,44858.0,52.2705,52.3909,52.215,52.3261,44858.0
2020-11-19 09:40:00,56.52,56.69,56.51,56.64,73348.0,52.3168,52.4742,52.3076,52.4279,73348.0
2020-11-19 09:45:00,56.65,56.86,56.6,56.86,62859.0,52.4371,52.6315,52.3909,52.6315,62859.0
2020-11-19 09:50:00,56.87,57.14,56.82,57.14,48416.0,52.6408,52.8907,52.5945,52.8907,48416.0
2020-11-19 09:55:00,57.13,57.13,56.92,56.94,85963.0,52.8815,52.8815,52.6871,52.7056,85963.0
2020-11-19 10:00:00,56.93,57.05,56.84,56.88,92583.0,52.6963,52.8074,52.613,52.65,92583.0
2020-11-19 10:05:00,56.89,57.01,56.83,56.93,19543.0,52.6593,52.7704,52.6038,52.6963,19543.0
2020-11-19 10:10:00,56.94,57.02,56.88,56.9,28501.0,52.7056,52.7796,52.65,52.6686,28501.0
2020-11-19 10:15:00,56.89,56.95,56.82,56.86,29193.0,52.6593,52.7148,52.5945,52.6315,29193.0
2020-11-19 10:20:00,56.84,56.96,56.83,56.88,16772.0,52.613,52.7241,52.6038,52.65,16772.0
2020-11-19 10:25:00,56.88,56.9,56.79,56.88,16282.0,52.65,52.6686,52.5667,52.65,16282.0
2020-11-19 10:30:00,56.91,56.92,56.86,56.88,40486.0,52.6778,52.6871,52.6315,52.65,40486.0
2020-11-19 10:35:00,56.87,56.92,56.85,56.9,23772.0,52.6408,52.6871,52.6223,52.6686,23772.0
2020-11-19 10:40:00,56.91,57.09,56.91,57.09,26406.0,52.6778,52.8444,52.6778,52.8444,26406.0
2020-11-19 10:45:00,57.1,57.18,57.1,57.14,18849.0,52.8537,52.9277,52.8537,52.8907,18849.0
2020-11-19 10:50:00,57.12,57.16,56.99,57.01,17480.0,52.8722,52.9092,52.7519,52.7704,17480.0
2020-11-19 10:55:00,57.02,57.04,56.89,56.89,12110.0,52.7796,52.7981,52.6593,52.6593,12110.0
2020-11-19 11:00:00,56.89,56.89,56.8,56.83,21287.0,52.6593,52.6593,52.576,52.6038,21287.0
2020-11-19 11:05:00,56.83,56.88,56.82,56.83,24898.0,52.6038,52.65,52.5945,52.6038,24898.0
2020-11-19 11:10:00,56.82,56.82,56.75,56.8,12209.0,52.5945,52.5945,52.5297,52.576,12209.0
2020-11-19 11:15:00,56.79,56.88,56.77,56.87,15930.0,52.5667,52.65,52.5482,52.6408,15930.0
2020-11-19 11:20:00,56.87,56.94,56.86,56.93,20185.0,52.6408,52.7056,52.6315,52.6963,20185.0
2020-11-19 11:25:00,56.94,56.95,56.84,56.85,15312.0,52.7056,52.7148,52.613,52.6223,15312.0
2020-11-19 11:30:00,56.85,56.95,56.83,56.84,20709.0,52.6223,52.7148,52.6038,52.613,20709.0
2020-11-19 11:35:00,56.85,56.86,56.76,56.82,20582.0,52.6223,52.6315,52.539,52.5945,20582.0
2020-11-19 11:40:00,56.83,56.93,56.81,56.9,15868.0,52.6038,52.6963,52.5853,52.6686,15868.0
2020-11-19 11:45:00,56.9,56.97,56.9,56.95,21465.0,52.6686,52.7334,52.6686,52.7148,21465.0
2020-11-19 11:50:00,56.95,56.99,56.89,56.95,40236.0,52.7148,52.7519,52.6593,52.7148,40236.0
2020-11-19 11:55:00,56.95,57.03,56.95,57.02,13366.0,52.7148,52.7889,52.7148,52.7796,13366.0
2020-11-19 12:00:00,57.02,57.06,56.99,57.0,52150.0,52.7796,52.8167,52.7519,52.7611,52150.0
2020-11-19 12:05:00,57.01,57.01,56.94,56.99,53722.0,52.7704,52.7704,52.7056,52.7519,53722.0
2020-11-19 12:10:00,56.98,57.04,56.96,56.96,21480.0,52.7426,52.7981,52.7241,52.7241,21480.0
2020-11-19 12:15:00,56.97,56.97,56.81,56.83,22003.0,52.7334,52.7334,52.5853,52.6038,22003.0
2020-11-19 12:20:00,56.83,56.88,56.81,56.81,22208.0,52.6038,52.65,52.5853,52.5853,22208.0
2020-11-19 12:25:00,56.82,56.82,56.77,56.8,14275.0,52.5945,52.5945,52.5482,52.576,14275.0
2020-11-19 12:30:00,56.8,56.84,56.77,56.81,11248.0,52.576,52.613,52.5482,52.5853,11248.0
2020-11-19 12:35:00,56.82,56.89,56.8,56.87,14122.0,52.5945,52.6593,52.576,52.6408,14122.0
2020-11-19 12:40:00,56.87,56.87,56.73,56.75,18269.0,52.6408,52.6408,52.5112,52.5297,18269.0
2020-11-19 12:45:00,56.74,56.76,56.68,56.71,14514.0,52.5205,52.539,52.4649,52.4927,14514.0
2020-11-19 12:50:00,56.7,56.75,56.7,56.74,13704.0,52.4834,52.5297,52.4834,52.5205,13704.0
2020-11-19 12:55:00,56.73,56.82,56.73,56.82,10351.0,52.5112,52.5945,52.5112,52.5945,10351.0
2020-11-19 13:00:00,56.82,56.92,56.81,56.88,28554.0,52.5945,52.6871,52.5853,52.65,28554.0
2020-11-19 13:05:00,56.88,56.88,56.82,56.86,8267.0,52.65,52.65,52.5945,52.6315,8267.0
2020-11-19 13:10:00,56.86,56.94,56.83,56.94,9626.0,52.6315,52.7056,52.6038,52.7056,9626.0
2020-11-19 13:15:00,56.94,56.96,56.91,56.95,32831.0,52.7056,52.7241,52.6778,52.7148,32831.0
2020-11-19 13:20:00,56.96,56.97,56.94,56.95,12406.0,52.7241,52.7334,52.7056,52.7148,12406.0
2020-11-19 13:25:00,56.97,57.05,56.97,56.98,12324.0,52.7334,52.8074,52.7334,52.7426,12324.0
2020-11-19 13:30:00,56.98,57.06,56.96,57.04,6474.0,52.7426,52.8167,52.7241,52.7981,6474.0
2020-11-19 13:35:00,57.05,57.06,56.92,56.95,107756.0,52.8074,52.8167,52.6871,52.7148,107756.0
2020-11-19 13:40:00,56.95,56.96,56.91,56.93,6205.0,52.7148,52.7241,52.6778,52.6963,6205.0
2020-11-19 13:45:00,56.93,57.02,56.92,57.02,15302.0,52.6963,52.7796,52.6871,52.7796,15302.0
2020-11-19 13:50:00,57.02,57.04,56.99,57.0,10258.0,52.7796,52.7981,52.7519,52.7611,10258.0
2020-11-19 13:55:00,57.01,57.02,56.98,57.02,6936.0,52.7704,52.7796,52.7426,52.7796,6936.0
2020-11-19 14:00:00,57.02,57.06,57.01,57.06,7715.0,52.7796,52.8167,52.7704,52.8167,7715.0
2020-11-19 14:05:00,57.08,57.2,57.08,57.2,32312.0,52.8352,52.9462,52.8352,52.9462,32312.0
2020-11-19 14:10:00,57.2,57.22,57.16,57.19,10327.0,52.9462,52.9648,52.9092,52.937,10327.0
2020-11-19 14:15:00,57.18,57.21,57.13,57.19,9821.0,52.9277,52.9555,52.8815,52.937,9821.0
2020-11-19 14:20:00,57.2,57.29,57.2,57.29,45453.0,52.9462,53.0296,52.9462,53.0296,45453.0
2020-11-19 14:25:00,57.29,57.34,57.27,57.27,20437.0,53.0296,53.0758,53.011,53.011,20437.0
2020-11-19 14:30:00,57.28,57.34,57.26,57.31,17970.0,53.0203,53.0758,53.0018,53.0481,17970.0
2020-11-19 14:35:00,57.32,57.4,57.32,57.38,16203.0,53.0573,53.1314,53.0573,53.1129,16203.0
2020-11-19 14:40:00,57.39,57.46,57.37,57.42,42549.0,53.1221,53.1869,53.1036,53.1499,42549.0
2020-11-19 14:45:00,57.41,57.44,57.38,57.44,11825.0,53.1406,53.1684,53.1129,53.1684,11825.0
2020-11-19 14:50:00,57.43,57.43,57.31,57.33,8843.0,53.1591,53.1591,53.0481,53.0666,8843.0
2020-11-19 14:55:00,57.32,57.35,57.3,57.33,8509.0,53.0573,53.0851,53.0388,53.0666,8509.0
2020-11-19 15:00:00,57.34,57.35,57.31,57.31,11157.0,53.0758,53.0851,53.0481,53.0481,11157.0
2020-11-19 15:05:00,57.3,57.39,57.29,57.39,16190.0,53.0388,53.1221,53.0296,53.1221,16190.0
2020-11-19 15:10:00,57.39,57.5,57.37,57.5,219527.0,53.1221,53.2239,53.1036,53.2239,219527.0
2020-11-19 15:15:00,57.51,57.53,57.47,57.48,42913.0,53.2332,53.2517,53.1962,53.2054,42913.0
2020-11-19 15:20:00,57.49,57.59,57.48,57.57,282072.0,53.2147,53.3072,53.2054,53.2887,282072.0
2020-11-19 15:25:00,57.57,57.57,57.47,57.48,98653.0,53.2887,53.2887,53.1962,53.2054,98653.0
2020-11-19 15:30:00,57.48,57.5,57.42,57.5,26126.0,53.2054,53.2239,53.1499,53.2239,26126.0
2020-11-19 15:35:00,57.5,57.55,57.45,57.51,59377.0,53.2239,53.2702,53.1777,53.2332,59377.0
2020-11-19 15:40:00,57.51,57.58,57.51,57.56,97057.0,53.2332,53.298,53.2332,53.2795,97057.0
2020-11-19 15:45:00,57.56,57.68,57.55,57.56,304714.0,53.2795,53.3906,53.2702,53.2795,304714.0
2020-11-19 15:50:00,57.56,57.64,57.55,57.61,351147.0,53.2795,53.3535,53.2702,53.3258,351147.0
2020-11-19 15:55:00,57.61,57.66,57.56,57.64,369442.0,53.3258,53.372,53.2795,53.3535,369442.0
2020-11-20 09:30:00,57.84,58.12,57.8,57.97,100822.0,53.5387,53.7978,53.5016,53.659,100822.0
2020-11-20 09:35:00,57.98,58.05,57.75,57.97,27728.0,53.6682,53.733,53.4553,53.659,27728.0
2020-11-20 09:40:00,57.96,58.09,57.96,58.09,34609.0,53.6497,53.7701,53.6497,53.7701,34609.0
2020-11-20 09:45:00,58.08,58.13,57.92,57.97,94091.0,53.7608,53.8071,53.6127,53.659,94091.0
2020-11-20 09:50:00,57.98,57.98,57.66,57.67,78827.0,53.6682,53.6682,53.372,53.3813,78827.0
2020-11-20 09:55:00,57.65,57.71,57.52,57.71,15048.0,53.3628,53.4183,53.2425,53.4183,15048.0
2020-11-20 10:00:00,57.72,57.79,57.65,57.75,47673.0,53.4276,53.4924,53.3628,53.4553,47673.0
2020-11-20 10:05:00,57.76,57.88,57.75,57.85,15000.0,53.4646,53.5757,53.4553,53.5479,15000.0
2020-11-20 10:10:00,57.86,57.86,57.72,57.84,16038.0,53.5572,53.5572,53.4276,53.5387,16038.0
2020-11-20 10:15:00,57.83,57.83,57.73,57.81,21979.0,53.5294,53.5294,53.4368,53.5109,21979.0
2020-11-20 10:20:00,57.8,57.92,57.77,57.89,42599.0,53.5016,53.6127,53.4739,53.5849,42599.0
2020-11-20 10:25:00,57.88,57.91,57.81,57.85,21345.0,53.5757,53.6034,53.5109,53.5479,21345.0
2020-11-20 10:30:00,57.85,57.87,57.67,57.7,35315.0,53.5479,53.5664,53.3813,53.4091,35315.0
2020-11-20 10:35:00,57.7,57.76,57.69,57.72,16615.0,53.4091,53.4646,53.3998,53.4276,16615.0
2020-11-20 10:40:00,57.71,57.71,57.58,57.62,19573.0,53.4183,53.4183,53.298,53.335,19573.0
2020-11-20 10:45:00,57.62,57.64,57.54,57.58,15229.0,53.335,53.3535,53.261,53.298,15229.0
2020-11-20 10:50:00,57.6,57.64,57.58,57.6,23592.0,53.3165,53.3535,53.298,53.3165,23592.0
2020-11-20 10:55:00,57.6,57.6,57.51,57.52,19016.0,53.3165,53.3165,53.2332,53.2425,19016.0
2020-11-20 11:00:00,57.52,57.56,57.46,57.47,25177.0,53.2425,53.2795,53.1869,53.1962,25177.0
2020-11-20 11:05:00,57.47,57.52,57.43,57.46,18570.0,53.1962,53.2425,53.1591,53.1869,18570.0
2020-11-20 11:10:00,57.45,57.45,57.35,57.37,20186.0,53.1777,53.1777,53.0851,53.1036,20186.0
2020-11-20 11:15:00,57.38,57.47,57.38,57.42,22624.0,53.1129,53.1962,53.1129,53.1499,22624.0
2020-11-20 11:20:00,57.42,57.42,57.37,57.42,10841.0,53.1499,53.1499,53.1036,53.1499,10841.0
2020-11-20 11:25:00,57.42,57.46,57.41,57.44,10408.0,53.1499,53.1869,53.1406,53.1684,10408.0
2020-11-20 11:30:00,57.44,57.46,57.36,57.44,17675.0,53.1684,53.1869,53.0943,53.1684,17675.0
2020-11-20 11:35:00,57.44,57.53,57.44,57.51,48253.0,53.1684,53.2517,53.1684,53.2332,48253.0
2020-11-20 11:40:00,57.5,57.54,57.49,57.53,7516.0,53.2239,53.261,53.2147,53.2517,7516.0
2020-11-20 11:45:00,57.53,57.58,57.47,57.47,13385.0,53.2517,53.298,53.1962,53.1962,13385.0
2020-11-20 11:50:00,57.47,57.55,57.47,57.54,11539.0,53.1962,53.2702,53.1962,53.261,11539.0
2020-11-20 11:55:00,57.54,57.58,57.52,57.55,8998.0,53.261,53.298,53.2425,53.2702,8998.0
2020-11-20 12:00:00,57.55,57.55,57.48,57.52,46007.0,53.2702,53.2702,53.2054,53.2425,46007.0
2020-11-20 12:05:00,57.52,57.56,57.51,57.54,33116.0,53.2425,53.2795,53.2332,53.261,33116.0
2020-11-20 12:10:00,57.56,57.63,57.55,57.57,37401.0,53.2795,53.3443,53.2702,53.2887,37401.0
2020-11-20 12:15:00,57.57,57.63,57.53,57.61,38789.0,53.2887,53.3443,53.2517,53.3258,38789.0
2020-11-20 12:20:00,57.61,57.65,57.6,57.64,19355.0,53.3258,53.3628,53.3165,53.3535,19355.0
2020-11-20 12:25:00,57.65,57.66,57.6,57.61,40285.0,53.3628,53.372,53.3165,53.3258,40285.0
2020-11-20 12:30:00,57.61,57.62,57.55,57.61,122860.0,53.3258,53.335,53.2702,53.3258,122860.0
2020-11-20 12:35:00,57.6,57.66,57.59,57.64,42182.0,53.3165,53.372,53.3072,53.3535,42182.0
2020-11-20 12:40:00,57.64,57.74,57.63,57.74,55841.0,53.3535,53.4461,53.3443,53.4461,55841.0
2020-11-20 12:45:00,57.74,57.76,57.71,57.72,15308.0,53.4461,53.4646,53.4183,53.4276,15308.0
2020-11-20 12:50:00,57.72,57.74,57.66,57.66,19303.0,53.4276,53.4461,53.372,53.372,19303.0
2020-11-20 12:55:00,57.66,57.7,57.64,57.67,15666.0,53.372,53.4091,53.3535,53.3813,15666.0
2020-11-20 13:00:00,57.68,57.74,57.66,57.69,19852.0,53.3906,53.4461,53.372,53.3998,19852.0
2020-11-20 13:05:00,57.69,57.69,57.58,57.63,35264.0,53.3998,53.3998,53.298,53.3443,35264.0
2020-11-20 13:10:00,57.62,57.66,57.59,57.65,12291.0,53.335,53.372,53.3072,53.3628,12291.0
2020-11-20 13:15:00,57.66,57.68,57.62,57.63,15636.0,53.372,53.3906,53.335,53.3443,15636.0
2020-11-20 13:20:00,57.61,57.68,57.6,57.67,11366.0,53.3258,53.3906,53.3165,53.3813,11366.0
2020-11-20 13:25:00,57.67,57.71,57.66,57.69,17353.0,53.3813,53.4183,53.372,53.3998,17353.0
2020-11-20 13:30:00,57.69,57.7,57.63,57.64,28596.0,53.3998,53.4091,53.3443,53.3535,28596.0
2020-11-20 13:35:00,57.64,57.67,57.62,57.65,9765.0,53.3535,53.3813,53.335,53.3628,9765.0
2020-11-20 13:40:00,57.64,57.66,57.61,57.63,10700.0,53.3535,53.372,53.3258,53.3443,10700.0
2020-11-20 13:45:00,57.62,57.66,57.59,57.66,30168.0,53.335,53.372,53.3072,53.372,30168.0
2020-11-20 13:50:00,57.65,57.69,57.65,57.67,10496.0,53.3628,53.3998,53.3628,53.3813,10496.0
2020-11-20 13:55:00,57.67,57.67,57.59,57.6,11961.0,53.3813,53.3813,53.3072,53.3165,11961.0
2020-11-20 14:00:00,57.6,57.62,57.56,57.56,16303.0,53.3165,53.335,53.2795,53.2795,16303.0
2020-11-20 14:05:00,57.57,57.65,57.57,57.64,24585.0,53.2887,53.3628,53.2887,53.3535,24585.0
2020-11-20 14:10:00,57.64,57.66,57.6,57.62,20624.0,53.3535,53.372,53.3165,53.335,20624.0
2020-11-20 14:15:00,57.62,57.62,57.59,57.6,11875.0,53.335,53.335,53.3072,53.3165,11875.0
2020-11-20 14:20:00,57.6,57.68,57.59,57.65,11196.0,53.3165,53.3906,53.3072,53.3628,11196.0
2020-11-20 14:25:00,57.66,57.67,57.62,57.66,7779.0,53.372,53.3813,53.335,53.372,7779.0
2020-11-20 14:30:00,57.65,57.69,57.61,57.69,14749.0,53.3628,53.3998,53.3258,53.3998,14749.0
2020-11-20 14:35:00,57.69,57.72,57.6,57.6,11516.0,53.3998,53.4276,53.3165,53.3165,11516.0
2020-11-20 14:40:00,57.6,57.61,57.55,57.57,11147.0,53.3165,53.3258,53.2702,53.2887,11147.0
2020-11-20 14:45:00,57.57,57.61,57.54,57.61,11941.0,53.2887,53.3258,53.261,53.3258,11941.0
2020-11-20 14:50:00,57.61,57.65,57.6,57.62,12147.0,53.3258,53.3628,53.3165,53.335,12147.0
2020-11-20 14:55:00,57.62,57.65,57.6,57.63,18327.0,53.335,53.3628,53.3165,53.3443,18327.0
2020-11-20 15:00:00,57.63,57.69,57.63,57.67,12759.0,53.3443,53.3998,53.3443,53.3813,12759.0
2020-11-20 15:05:00,57.67,57.69,57.58,57.58,28674.0,53.3813,53.3998,53.298,53.298,28674.0
2020-11-20 15:10:00,57.57,57.61,57.5,57.51,15696.0,53.2887,53.3258,53.2239,53.2332,15696.0
2020-11-20 15:15:00,57.5,57.51,57.41,57.45,15288.0,53.2239,53.2332,53.1406,53.1777,15288.0
2020-11-20 15:20:00,57.44,57.51,57.44,57.46,14005.0,53.1684,53.2332,53.1684,53.1869,14005.0
2020-11-20 15:25:00,57.45,57.51,57.45,57.5,12201.0,53.1777,53.2332,53.1777,53.2239,12201.0
2020-11-20 15:30:00,57.49,57.54,57.47,57.52,20128.0,53.2147,53.261,53.1962,53.2425,20128.0
2020-11-20 15:35:00,57.52,57.61,57.49,57.61,189955.0,53.2425,53.3258,53.2147,53.3258,189955.0
2020-11-20 15:40:00,57.61,57.68,57.6,57.68,71799.0,53.3258,53.3906,53.3165,53.3906,71799.0
2020-11-20 15:45:00,57.68,57.78,57.67,57.72,108823.0,53.3906,53.4831,53.3813,53.4276,108823.0
2020-11-20 15:50:00,57.71,57.72,57.63,57.63,104411.0,53.4183,53.4276,53.3443,53.3443,104411.0
2020-11-20 15:55:00,57.64,57.66,57.56,57.57,536993.0,53.3535,53.372,53.2795,53.2887,536993.0
2020-11-23 09:30:00,58.0,58.44,58.0,58.36,91583.0,53.6868,54.094,53.6868,54.02,91583.0
2020-11-23 09:35:00,58.36,58.43,58.29,58.33,39245.0,54.02,54.0848,53.9552,53.9922,39245.0
2020-11-23 09:40:00,58.33,58.55,58.3,58.47,156006.0,53.9922,54.1959,53.9644,54.1218,156006.0
2020-11-23 09:45:00,58.49,58.75,58.48,58.69,172036.0,54.1403,54.381,54.1311,54.3254,172036.0
2020-11-23 09:50:00,58.69,58.73,58.63,58.64,60446.0,54.3254,54.3625,54.2699,54.2792,60446.0
2020-11-23 09:55:00,58.64,58.75,58.57,58.59,164849.0,54.2792,54.381,54.2144,54.2329,164849.0
2020-11-23 10:00:00,58.6,58.79,58.57,58.79,84818.0,54.2421,54.418,54.2144,54.418,84818.0
2020-11-23 10:05:00,58.79,58.86,58.78,58.82,39352.0,54.418,54.4828,54.4087,54.4458,39352.0
2020-11-23 10:10:00,58.82,58.87,58.74,58.86,28516.0,54.4458,54.4921,54.3717,54.4828,28516.0
2020-11-23 10:15:00,58.86,58.95,58.86,58.9,24135.0,54.4828,54.5661,54.4828,54.5198,24135.0
2020-11-23 10:20:00,58.87,58.95,58.82,58.9,44543.0,54.4921,54.5661,54.4458,54.5198,44543.0
2020-11-23 10:25:00,58.89,58.89,58.67,58.7,40906.0,54.5106,54.5106,54.3069,54.3347,40906.0
2020-11-23 10:30:00,58.68,58.84,58.67,58.82,36902.0,54.3162,54.4643,54.3069,54.4458,36902.0
2020-11-23 10:35:00,58.81,58.93,58.8,58.92,22890.0,54.4365,54.5476,54.4273,54.5383,22890.0
2020-11-23 10:40:00,58.92,59.01,58.92,58.98,54110.0,54.5383,54.6216,54.5383,54.5939,54110.0
2020-11-23 10:45:00,58.98,59.09,58.98,59.08,35334.0,54.5939,54.6957,54.5939,54.6864,35334.0
2020-11-23 10:50:00,59.09,59.12,59.03,59.12,80272.0,54.6957,54.7235,54.6402,54.7235,80272.0
2020-11-23 10:55:00,59.12,59.19,59.1,59.18,71979.0,54.7235,54.7883,54.705,54.779,71979.0
2020-11-23 11:00:00,59.17,59.29,59.17,59.23,113982.0,54.7697,54.8808,54.7697,54.8253,113982.0
2020-11-23 11:05:00,59.22,59.27,59.18,59.19,230653.0,54.816,54.8623,54.779,54.7883,230653.0
2020-11-23 11:10:00,59.18,59.2,58.99,59.01,119191.0,54.779,54.7975,54.6031,54.6216,119191.0
2020-11-23 11:15:00,59.01,59.08,58.96,59.08,53298.0,54.6216,54.6864,54.5754,54.6864,53298.0
2020-11-23 11:20:00,59.07,59.17,59.05,59.17,24574.0,54.6772,54.7697,54.6587,54.7697,24574.0
2020-11-23 11:25:00,59.17,59.21,59.16,59.19,24803.0,54.7697,54.8068,54.7605,54.7883,24803.0
2020-11-23 11:30:00,59.19,59.22,59.06,59.13,170039.0,54.7883,54.816,54.6679,54.7327,170039.0
2020-11-23 11:35:00,59.13,59.27,59.12,59.22,42971.0,54.7327,54.8623,54.7235,54.816,42971.0
2020-11-23 11:40:00,59.22,59.28,59.2,59.28,22554.0,54.816,54.8716,54.7975,54.8716,22554.0
2020-11-23 11:45:00,59.3,59.34,59.22,59.32,11186.0,54.8901,54.9271,54.816,54.9086,11186.0
2020-11-23 11:50:00,59.32,59.36,59.28,59.31,17673.0,54.9086,54.9456,54.8716,54.8993,17673.0
2020-11-23 11:55:00,59.31,59.37,59.28,59.35,15035.0,54.8993,54.9549,54.8716,54.9364,15035.0
2020-11-23 12:00:00,59.34,59.35,59.28,59.29,12081.0,54.9271,54.9364,54.8716,54.8808,12081.0
2020-11-23 12:05:00,59.29,59.34,59.26,59.33,18460.0,54.8808,54.9271,54.8531,54.9178,18460.0
2020-11-23 12:10:00,59.36,59.45,59.36,59.44,18587.0,54.9456,55.0289,54.9456,55.0197,18587.0
2020-11-23 12:15:00,59.44,59.54,59.43,59.53,33899.0,55.0197,55.1122,55.0104,55.103,33899.0
2020-11-23 12:20:00,59.52,59.55,59.47,59.55,13927.0,55.0937,55.1215,55.0474,55.1215,13927.0
2020-11-23 12:25:00,59.55,59.55,59.48,59.49,21466.0,55.1215,55.1215,55.0567,55.0659,21466.0
2020-11-23 12:30:00,59.49,59.63,59.48,59.62,77742.0,55.0659,55.1955,55.0567,55.1863,77742.0
2020-11-23 12:35:00,59.61,59.62,59.51,59.54,152134.0,55.177,55.1863,55.0845,55.1122,152134.0
2020-11-23 12:40:00,59.55,59.57,59.51,59.54,19906.0,55.1215,55.14,55.0845,55.1122,19906.0
2020-11-23 12:45:00,59.53,59.61,59.52,59.61,22956.0,55.103,55.177,55.0937,55.177,22956.0
2020-11-23 12:50:00,59.6,59.61,59.56,59.57,29149.0,55.1678,55.177,55.1307,55.14,29149.0
2020-11-23 12:55:00,59.57,59.59,59.55,59.57,29335.0,55.14,55.1585,55.1215,55.14,29335.0
2020-11-23 13:00:00,59.56,59.59,59.52,59.57,16728.0,55.1307,55.1585,55.0937,55.14,16728.0
2020-11-23 13:05:00,59.58,59.62,59.49,59.5,37261.0,55.1493,55.1863,55.0659,55.0752,37261.0
2020-11-23 13:10:00,59.51,59.54,59.49,59.52,42805.0,55.0845,55.1122,55.0659,55.0937,42805.0
2020-11-23 13:15:00,59.52,59.61,59.52,59.6,17845.0,55.0937,55.177,55.0937,55.1678,17845.0
2020-11-23 13:20:00,59.59,59.61,59.57,59.59,28696.0,55.1585,55.177,55.14,55.1585,28696.0
2020-11-23 13:25:00,59.59,59.63,59.57,59.63,29908.0,55.1585,55.1955,55.14,55.1955,29908.0
2020-11-23 13:30:00,59.64,59.7,59.61,59.69,24712.0,55.2048,55.2603,55.177,55.2511,24712.0
2020-11-23 13:35:00,59.68,59.72,59.66,59.67,22202.0,55.2418,55.2788,55.2233,55.2326,22202.0
2020-11-23 13:40:00,59.66,59.7,59.63,59.63,22814.0,55.2233,55.2603,55.1955,55.1955,22814.0
2020-11-23 13:45:00,59.64,59.69,59.62,59.63,49051.0,55.2048,55.2511,55.1863,55.1955,49051.0
2020-11-23 13:50:00,59.63,59.66,59.6,59.63,13131.0,55.1955,55.2233,55.1678,55.1955,13131.0
2020-11-23 13:55:00,59.62,59.66,59.6,59.65,17248.0,55.1863,55.2233,55.1678,55.2141,17248.0
2020-11-23 14:00:00,59.66,59.69,59.62,59.63,20039.0,55.2233,55.2511,55.1863,55.1955,20039.0
2020-11-23 14:05:00,59.62,59.63,59.57,59.57,16222.0,55.1863,55.1955,55.14,55.14,16222.0
2020-11-23 14:10:00,59.56,59.63,59.54,59.62,12456.0,55.1307,55.1955,55.1122,55.1863,12456.0
2020-11-23 14:15:00,59.63,59.67,59.61,59.66,67548.0,55.1955,55.2326,55.177,55.2233,67548.0
2020-11-23 14:20:00,59.66,59.68,59.63,59.67,27091.0,55.2233,55.2418,55.1955,55.2326,27091.0
2020-11-23 14:25:00,59.68,59.7,59.64,59.7,11233.0,55.2418,55.2603,55.2048,55.2603,11233.0
2020-11-23 14:30:00,59.71,59.77,59.69,59.72,22406.0,55.2696,55.3251,55.2511,55.2788,22406.0
2020-11-23 14:35:00,59.71,59.73,59.66,59.73,13742.0,55.2696,55.2881,55.2233,55.2881,13742.0
2020-11-23 14:40:00,59.72,59.72,59.66,59.72,44204.0,55.2788,55.2788,55.2233,55.2788,44204.0
2020-11-23 14:45:00,59.72,59.79,59.72,59.76,16153.0,55.2788,55.3436,55.2788,55.3159,16153.0
2020-11-23 14:50:00,59.75,59.82,59.7,59.78,51048.0,55.3066,55.3714,55.2603,55.3344,51048.0
2020-11-23 14:55:00,59.78,59.86,59.77,59.84,16637.0,55.3344,55.4084,55.3251,55.3899,16637.0
2020-11-23 15:00:00,59.85,59.94,59.83,59.9,31910.0,55.3992,55.4825,55.3807,55.4455,31910.0
2020-11-23 15:05:00,59.91,59.92,59.87,59.9,100275.0,55.4547,55.464,55.4177,55.4455,100275.0
2020-11-23 15:10:00,59.89,59.9,59.87,59.9,37423.0,55.4362,55.4455,55.4177,55.4455,37423.0
2020-11-23 15:15:00,59.89,59.9,59.81,59.83,107724.0,55.4362,55.4455,55.3622,55.3807,107724.0
2020-11-23 15:20:00,59.82,59.82,59.69,59.7,13818.0,55.3714,55.3714,55.2511,55.2603,13818.0
2020-11-23 15:25:00,59.7,59.75,59.69,59.72,25025.0,55.2603,55.3066,55.2511,55.2788,25025.0
2020-11-23 15:30:00,59.71,59.75,59.69,59.71,21370.0,55.2696,55.3066,55.2511,55.2696,21370.0
2020-11-23 15:35:00,59.72,59.73,59.59,59.62,34602.0,55.2788,55.2881,55.1585,55.1863,34602.0
2020-11-23 15:40:00,59.62,59.7,59.62,59.7,37059.0,55.1863,55.2603,55.1863,55.2603,37059.0
2020-11-23 15:45:00,59.7,59.75,59.69,59.69,39647.0,55.2603,55.3066,55.2511,55.2511,39647.0
2020-11-23 15:50:00,59.7,59.78,59.7,59.73,75953.0,55.2603,55.3344,55.2603,55.2881,75953.0
2020-11-23 15:55:00,59.73,59.75,59.69,59.72,105586.0,55.2881,55.3066,55.2511,55.2788,105586.0
2020-11-24 09:30:00,60.5,60.6,60.0,60.06,96952.0,56.0008,56.0934,55.538,55.5936,96952.0
2020-11-24 09:35:00,60.07,60.09,59.78,60.05,185022.0,55.6028,55.6213,55.3344,55.5843,185022.0
2020-11-24 09:40:00,60.06,60.19,60.01,60.15,407578.0,55.5936,55.7139,55.5473,55.6769,407578.0
2020-11-24 09:45:00,60.13,60.19,60.03,60.18,79227.0,55.6584,55.7139,55.5658,55.7046,79227.0
2020-11-24 09:50:00,60.18,60.29,60.18,60.26,62510.0,55.7046,55.8065,55.7046,55.7787,62510.0
2020-11-24 09:55:00,60.31,60.46,60.26,60.44,113561.0,55.825,55.9638,55.7787,55.9453,113561.0
2020-11-24 10:00:00,60.44,60.49,60.37,60.4,51728.0,55.9453,55.9916,55.8805,55.9083,51728.0
2020-11-24 10:05:00,60.41,60.59,60.39,60.53,72989.0,55.9175,56.0841,55.899,56.0286,72989.0
2020-11-24 10:10:00,60.54,60.57,60.45,60.45,65664.0,56.0379,56.0656,55.9546,55.9546,65664.0
2020-11-24 10:15:00,60.45,60.46,60.27,60.36,94218.0,55.9546,55.9638,55.7879,55.8712,94218.0
2020-11-24 10:20:00,60.36,60.48,60.32,60.43,204404.0,55.8712,55.9823,55.8342,55.936,204404.0
2020-11-24 10:25:00,60.44,60.46,60.38,60.43,41918.0,55.9453,55.9638,55.8898,55.936,41918.0
2020-11-24 10:30:00,60.4,60.52,60.39,60.46,34587.0,55.9083,56.0194,55.899,55.9638,34587.0
2020-11-24 10:35:00,60.46,60.51,60.41,60.49,33061.0,55.9638,56.0101,55.9175,55.9916,33061.0
2020-11-24 10:40:00,60.49,60.61,60.48,60.53,31025.0,55.9916,56.1027,55.9823,56.0286,31025.0
2020-11-24 10:45:00,60.53,60.58,60.52,60.57,21032.0,56.0286,56.0749,56.0194,56.0656,21032.0
2020-11-24 10:50:00,60.57,60.66,60.56,60.66,88392.0,56.0656,56.1489,56.0564,56.1489,88392.0
2020-11-24 10:55:00,60.65,60.66,60.51,60.54,18617.0,56.1397,56.1489,56.0101,56.0379,18617.0
2020-11-24 11:00:00,60.55,60.59,60.49,60.56,21799.0,56.0471,56.0841,55.9916,56.0564,21799.0
2020-11-24 11:05:00,60.56,60.59,60.5,60.57,17045.0,56.0564,56.0841,56.0008,56.0656,17045.0
2020-11-24 11:10:00,60.58,60.62,60.54,60.6,14343.0,56.0749,56.1119,56.0379,56.0934,14343.0
2020-11-24 11:15:00,60.59,60.62,60.56,60.59,12812.0,56.0841,56.1119,56.0564,56.0841,12812.0
2020-11-24 11:20:00,60.6,60.7,60.6,60.67,19504.0,56.0934,56.186,56.0934,56.1582,19504.0
2020-11-24 11:25:00,60.67,60.73,60.65,60.73,23520.0,56.1582,56.2137,56.1397,56.2137,23520.0
2020-11-24 11:30:00,60.74,60.75,60.64,60.67,25371.0,56.223,56.2322,56.1304,56.1582,25371.0
2020-11-24 11:35:00,60.67,60.67,60.56,60.58,135148.0,56.1582,56.1582,56.0564,56.0749,135148.0
2020-11-24 11:40:00,60.58,60.66,60.57,60.63,149622.0,56.0749,56.1489,56.0656,56.1212,149622.0
2020-11-24 11:45:00,60.62,60.68,60.58,60.65,48982.0,56.1119,56.1675,56.0749,56.1397,48982.0
2020-11-24 11:50:00,60.65,60.77,60.63,60.77,42473.0,56.1397,56.2508,56.1212,56.2508,42473.0
2020-11-24 11:55:00,60.78,60.81,60.65,60.66,33891.0,56.26,56.2878,56.1397,56.1489,33891.0
2020-11-24 12:00:00,60.68,60.7,60.62,60.67,16521.0,56.1675,56.186,56.1119,56.1582,16521.0
2020-11-24 12:05:00,60.67,60.72,60.64,60.67,11414.0,56.1582,56.2045,56.1304,56.1582,11414.0
2020-11-24 12:10:00,60.66,60.7,60.61,60.69,24631.0,56.1489,56.186,56.1027,56.1767,24631.0
2020-11-24 12:15:00,60.7,60.77,60.7,60.76,11927.0,56.186,56.2508,56.186,56.2415,11927.0
2020-11-24 12:20:00,60.75,60.79,60.7,60.74,17200.0,56.2322,56.2693,56.186,56.223,17200.0
2020-11-24 12:25:00,60.75,60.77,60.73,60.73,11208.0,56.2322,56.2508,56.2137,56.2137,11208.0
2020-11-24 12:30:00,60.73,60.74,60.7,60.73,12313.0,56.2137,56.223,56.186,56.2137,12313.0
2020-11-24 12:35:00,60.72,60.73,60.63,60.67,24617.0,56.2045,56.2137,56.1212,56.1582,24617.0
2020-11-24 12:40:00,60.66,60.74,60.66,60.73,19156.0,56.1489,56.223,56.1489,56.2137,19156.0
2020-11-24 12:45:00,60.73,60.76,60.67,60.68,13995.0,56.2137,56.2415,56.1582,56.1675,13995.0
2020-11-24 12:50:00,60.67,60.76,60.66,60.71,18985.0,56.1582,56.2415,56.1489,56.1952,18985.0
2020-11-24 12:55:00,60.71,60.77,60.7,60.74,56934.0,56.1952,56.2508,56.186,56.223,56934.0
2020-11-24 13:00:00,60.74,60.8,60.71,60.79,43178.0,56.223,56.2785,56.1952,56.2693,43178.0
2020-11-24 13:05:00,60.78,60.79,60.72,60.78,54529.0,56.26,56.2693,56.2045,56.26,54529.0
2020-11-24 13:10:00,60.77,60.8,60.73,60.8,42741.0,56.2508,56.2785,56.2137,56.2785,42741.0
2020-11-24 13:15:00,60.79,60.89,60.79,60.89,34978.0,56.2693,56.3618,56.2693,56.3618,34978.0
2020-11-24 13:20:00,60.88,60.89,60.8,60.8,14842.0,56.3526,56.3618,56.2785,56.2785,14842.0
2020-11-24 13:25:00,60.8,60.8,60.74,60.76,15718.0,56.2785,56.2785,56.223,56.2415,15718.0
2020-11-24 13:30:00,60.77,60.79,60.7,60.72,11957.0,56.2508,56.2693,56.186,56.2045,11957.0
2020-11-24 13:35:00,60.73,60.76,60.67,60.68,22240.0,56.2137,56.2415,56.1582,56.1675,22240.0
2020-11-24 13:40:00,60.68,60.72,60.6,60.61,29695.0,56.1675,56.2045,56.0934,56.1027,29695.0
2020-11-24 13:45:00,60.61,60.64,60.59,60.61,19015.0,56.1027,56.1304,56.0841,56.1027,19015.0
2020-11-24 13:50:00,60.61,60.63,60.55,60.55,22751.0,56.1027,56.1212,56.0471,56.0471,22751.0
2020-11-24 13:55:00,60.55,60.59,60.52,60.57,11882.0,56.0471,56.0841,56.0194,56.0656,11882.0
2020-11-24 14:00:00,60.56,60.62,60.55,60.6,9900.0,56.0564,56.1119,56.0471,56.0934,9900.0
2020-11-24 14:05:00,60.61,60.65,60.53,60.56,40129.0,56.1027,56.1397,56.0286,56.0564,40129.0
2020-11-24 14:10:00,60.55,60.66,60.54,60.65,17837.0,56.0471,56.1489,56.0379,56.1397,17837.0
2020-11-24 14:15:00,60.64,60.66,60.59,60.62,14678.0,56.1304,56.1489,56.0841,56.1119,14678.0
2020-11-24 14:20:00,60.61,60.63,60.59,60.62,8273.0,56.1027,56.1212,56.0841,56.1119,8273.0
2020-11-24 14:25:00,60.62,60.63,60.58,60.6,11599.0,56.1119,56.1212,56.0749,56.0934,11599.0
2020-11-24 14:30:00,60.61,60.74,60.59,60.71,21776.0,56.1027,56.223,56.0841,56.1952,21776.0
2020-11-24 14:35:00,60.71,60.83,60.7,60.8,12136.0,56.1952,56.3063,56.186,56.2785,12136.0
2020-11-24 14:40:00,60.8,60.89,60.79,60.85,38463.0,56.2785,56.3618,56.2693,56.3248,38463.0
2020-11-24 14:45:00,60.83,60.85,60.77,60.82,14932.0,56.3063,56.3248,56.2508,56.297,14932.0
2020-11-24 14:50:00,60.82,60.87,60.8,60.83,19731.0,56.297,56.3433,56.2785,56.3063,19731.0
2020-11-24 14:55:00,60.84,60.86,60.78,60.84,18014.0,56.3156,56.3341,56.26,56.3156,18014.0
2020-11-24 15:00:00,60.84,60.86,60.78,60.84,15798.0,56.3156,56.3341,56.26,56.3156,15798.0
2020-11-24 15:05:00,60.85,60.89,60.84,60.89,15800.0,56.3248,56.3618,56.3156,56.3618,15800.0
2020-11-24 15:10:00,60.9,60.9,60.82,60.83,75482.0,56.3711,56.3711,56.297,56.3063,75482.0
2020-11-24 15:15:00,60.82,60.84,60.74,60.78,28852.0,56.297,56.3156,56.223,56.26,28852.0
2020-11-24 15:20:00,60.78,60.85,60.74,60.84,30435.0,56.26,56.3248,56.223,56.3156,30435.0
2020-11-24 15:25:00,60.85,60.85,60.79,60.81,25400.0,56.3248,56.3248,56.2693,56.2878,25400.0
2020-11-24 15:30:00,60.81,60.88,60.79,60.86,33275.0,56.2878,56.3526,56.2693,56.3341,33275.0
2020-11-24 15:35:00,60.86,60.87,60.74,60.75,35849.0,56.3341,56.3433,56.223,56.2322,35849.0
2020-11-24 15:40:00,60.75,60.75,60.68,60.69,24497.0,56.2322,56.2322,56.1675,56.1767,24497.0
2020-11-24 15:45:00,60.68,60.76,60.67,60.75,79341.0,56.1675,56.2415,56.1582,56.2322,79341.0
2020-11-24 15:50:00,60.75,60.81,60.7,60.81,58805.0,56.2322,56.2878,56.186,56.2878,58805.0
2020-11-24 15:55:00,60.81,60.84,60.76,60.79,203992.0,56.2878,56.3156,56.2415,56.2693,203992.0
2020-11-25 09:30:00,60.45,60.45,60.1,60.4,122435.0,55.9546,55.9546,55.6306,55.9083,122435.0
2020-11-25 09:35:00,60.45,60.52,60.33,60.4,112530.0,55.9546,56.0194,55.8435,55.9083,112530.0
2020-11-25 09:40:00,60.4,60.47,60.32,60.47,109657.0,55.9083,55.9731,55.8342,55.9731,109657.0
2020-11-25 09:45:00,60.47,60.58,60.38,60.38,82332.0,55.9731,56.0749,55.8898,55.8898,82332.0
2020-11-25 09:50:00,60.36,60.36,60.25,60.31,102395.0,55.8712,55.8712,55.7694,55.825,102395.0
2020-11-25 09:55:00,60.32,60.33,60.17,60.24,145667.0,55.8342,55.8435,55.6954,55.7602,145667.0
2020-11-25 10:00:00,60.24,60.25,60.04,60.1,22073.0,55.7602,55.7694,55.575,55.6306,22073.0
2020-11-25 10:05:00,60.1,60.23,60.07,60.15,66766.0,55.6306,55.7509,55.6028,55.6769,66766.0
2020-11-25 10:10:00,60.15,60.25,60.06,60.25,102477.0,55.6769,55.7694,55.5936,55.7694,102477.0
2020-11-25 10:15:00,60.24,60.27,60.12,60.19,15395.0,55.7602,55.7879,55.6491,55.7139,15395.0
2020-11-25 10:20:00,60.18,60.28,60.18,60.28,28602.0,55.7046,55.7972,55.7046,55.7972,28602.0
2020-11-25 10:25:00,60.28,60.35,60.23,60.35,45745.0,55.7972,55.862,55.7509,55.862,45745.0
2020-11-25 10:30:00,60.35,60.41,60.25,60.4,17099.0,55.862,55.9175,55.7694,55.9083,17099.0
2020-11-25 10:35:00,60.41,60.48,60.38,60.44,57660.0,55.9175,55.9823,55.8898,55.9453,57660.0
2020-11-25 10:40:00,60.42,60.45,60.35,60.38,20520.0,55.9268,55.9546,55.862,55.8898,20520.0
2020-11-25 10:45:00,60.37,60.43,60.29,60.3,19250.0,55.8805,55.936,55.8065,55.8157,19250.0
2020-11-25 10:50:00,60.3,60.4,60.3,60.31,24091.0,55.8157,55.9083,55.8157,55.825,24091.0
2020-11-25 10:55:00,60.31,60.34,60.23,60.26,32440.0,55.825,55.8527,55.7509,55.7787,32440.0
2020-11-25 11:00:00,60.27,60.36,60.25,60.28,28079.0,55.7879,55.8712,55.7694,55.7972,28079.0
2020-11-25 11:05:00,60.28,60.29,60.2,60.24,27640.0,55.7972,55.8065,55.7231,55.7602,27640.0
2020-11-25 11:10:00,60.24,60.31,60.22,60.3,9890.0,55.7602,55.825,55.7417,55.8157,9890.0
2020-11-25 11:15:00,60.3,60.36,60.23,60.34,16115.0,55.8157,55.8712,55.7509,55.8527,16115.0
2020-11-25 11:20:00,60.34,60.47,60.34,60.47,14757.0,55.8527,55.9731,55.8527,55.9731,14757.0
2020-11-25 11:25:00,60.46,60.56,60.44,60.55,12468.0,55.9638,56.0564,55.9453,56.0471,12468.0
2020-11-25 11:30:00,60.55,60.56,60.5,60.52,14094.0,56.0471,56.0564,56.0008,56.0194,14094.0
2020-11-25 11:35:00,60.53,60.57,60.49,60.54,72563.0,56.0286,56.0656,55.9916,56.0379,72563.0
2020-11-25 11:40:00,60.55,60.59,60.46,60.5,105482.0,56.0471,56.0841,55.9638,56.0008,105482.0
2020-11-25 11:45:00,60.49,60.59,60.48,60.58,10262.0,55.9916,56.0841,55.9823,56.0749,10262.0
2020-11-25 11:50:00,60.6,60.7,60.59,60.67,12343.0,56.0934,56.186,56.0841,56.1582,12343.0
2020-11-25 11:55:00,60.67,60.75,60.67,60.75,11936.0,56.1582,56.2322,56.1582,56.2322,11936.0
2020-11-25 12:00:00,60.75,60.78,60.67,60.74,34377.0,56.2322,56.26,56.1582,56.223,34377.0
2020-11-25 12:05:00,60.74,60.78,60.73,60.78,14976.0,56.223,56.26,56.2137,56.26,14976.0
2020-11-25 12:10:00,60.76,60.79,60.73,60.79,151980.0,56.2415,56.2693,56.2137,56.2693,151980.0
2020-11-25 12:15:00,60.79,60.8,60.74,60.79,80552.0,56.2693,56.2785,56.223,56.2693,80552.0
2020-11-25 12:20:00,60.78,60.79,60.73,60.77,29520.0,56.26,56.2693,56.2137,56.2508,29520.0
2020-11-25 12:25:00,60.78,60.8,60.76,60.78,32594.0,56.26,56.2785,56.2415,56.26,32594.0
2020-11-25 12:30:00,60.78,60.83,60.76,60.81,54621.0,56.26,56.3063,56.2415,56.2878,54621.0
2020-11-25 12:35:00,60.8,60.82,60.73,60.75,31086.0,56.2785,56.297,56.2137,56.2322,31086.0
2020-11-25 12:40:00,60.75,60.81,60.73,60.8,60896.0,56.2322,56.2878,56.2137,56.2785,60896.0
2020-11-25 12:45:00,60.81,60.82,60.75,60.77,13701.0,56.2878,56.297,56.2322,56.2508,13701.0
2020-11-25 12:50:00,60.77,60.79,60.74,60.77,13364.0,56.2508,56.2693,56.223,56.2508,13364.0
2020-11-25 12:55:00,60.78,60.83,60.77,60.83,12453.0,56.26,56.3063,56.2508,56.3063,12453.0
2020-11-25 13:00:00,60.82,60.89,60.81,60.88,18870.0,56.297,56.3618,56.2878,56.3526,18870.0
2020-11-25 13:05:00,60.88,60.96,60.86,60.93,14047.0,56.3526,56.4266,56.3341,56.3989,14047.0
2020-11-25 13:10:00,60.91,60.92,60.88,60.88,35874.0,56.3803,56.3896,56.3526,56.3526,35874.0
2020-11-25 13:15:00,60.88,60.9,60.84,60.89,23327.0,56.3526,56.3711,56.3156,56.3618,23327.0
2020-11-25 13:20:00,60.88,60.92,60.87,60.92,15169.0,56.3526,56.3896,56.3433,56.3896,15169.0
2020-11-25 13:25:00,60.93,60.93,60.85,60.87,17641.0,56.3989,56.3989,56.3248,56.3433,17641.0
2020-11-25 13:30:00,60.87,60.91,60.83,60.87,12794.0,56.3433,56.3803,56.3063,56.3433,12794.0
2020-11-25 13:35:00,60.87,60.91,60.84,60.88,18206.0,56.3433,56.3803,56.3156,56.3526,18206.0
2020-11-25 13:40:00,60.89,60.89,60.85,60.85,9765.0,56.3618,56.3618,56.3248,56.3248,9765.0
2020-11-25 13:45:00,60.84,60.84,60.7,60.71,38860.0,56.3156,56.3156,56.186,56.1952,38860.0
2020-11-25 13:50:00,60.71,60.75,60.69,60.71,15466.0,56.1952,56.2322,56.1767,56.1952,15466.0
2020-11-25 13:55:00,60.71,60.71,60.65,60.66,11807.0,56.1952,56.1952,56.1397,56.1489,11807.0
2020-11-25 14:00:00,60.68,60.7,60.64,60.7,18363.0,56.1675,56.186,56.1304,56.186,18363.0
2020-11-25 14:05:00,60.69,60.72,60.55,60.56,42319.0,56.1767,56.2045,56.0471,56.0564,42319.0
2020-11-25 14:10:00,60.58,60.58,60.45,60.45,16583.0,56.0749,56.0749,55.9546,55.9546,16583.0
2020-11-25 14:15:00,60.45,60.53,60.44,60.5,7546.0,55.9546,56.0286,55.9453,56.0008,7546.0
2020-11-25 14:20:00,60.49,60.56,60.47,60.54,22697.0,55.9916,56.0564,55.9731,56.0379,22697.0
2020-11-25 14:25:00,60.53,60.66,60.53,60.62,23353.0,56.0286,56.1489,56.0286,56.1119,23353.0
2020-11-25 14:30:00,60.63,60.66,60.61,60.62,32251.0,56.1212,56.1489,56.1027,56.1119,32251.0
2020-11-25 14:35:00,60.61,60.67,60.58,60.66,29439.0,56.1027,56.1582,56.0749,56.1489,29439.0
2020-11-25 14:40:00,60.67,60.74,60.67,60.69,16902.0,56.1582,56.223,56.1582,56.1767,16902.0
2020-11-25 14:45:00,60.69,60.78,60.68,60.76,14677.0,56.1767,56.26,56.1675,56.2415,14677.0
2020-11-25 14:50:00,60.77,60.83,60.77,60.81,13907.0,56.2508,56.3063,56.2508,56.2878,13907.0
2020-11-25 14:55:00,60.81,60.83,60.76,60.83,26218.0,56.2878,56.3063,56.2415,56.3063,26218.0
2020-11-25 15:00:00,60.83,60.88,60.83,60.86,20078.0,56.3063,56.3526,56.3063,56.3341,20078.0
2020-11-25 15:05:00,60.86,60.89,60.83,60.89,32097.0,56.3341,56.3618,56.3063,56.3618,32097.0
2020-11-25 15:10:00,60.89,60.98,60.89,60.97,35453.0,56.3618,56.4451,56.3618,56.4359,35453.0
2020-11-25 15:15:00,60.96,60.99,60.93,60.95,23270.0,56.4266,56.4544,56.3989,56.4174,23270.0
2020-11-25 15:20:00,60.94,60.97,60.84,60.85,32760.0,56.4081,56.4359,56.3156,56.3248,32760.0
2020-11-25 15:25:00,60.84,60.87,60.75,60.76,26642.0,56.3156,56.3433,56.2322,56.2415,26642.0
2020-11-25 15:30:00,60.76,60.81,60.74,60.78,60816.0,56.2415,56.2878,56.223,56.26,60816.0
2020-11-25 15:35:00,60.79,60.8,60.7,60.71,89013.0,56.2693,56.2785,56.186,56.1952,89013.0
2020-11-25 15:40:00,60.71,60.75,60.7,60.73,34421.0,56.1952,56.2322,56.186,56.2137,34421.0
2020-11-25 15:45:00,60.74,60.77,60.67,60.72,35572.0,56.223,56.2508,56.1582,56.2045,35572.0
2020-11-25 15:50:00,60.72,60.73,60.67,60.71,134827.0,56.2045,56.2137,56.1582,56.1952,134827.0
2020-11-25 15:55:00,60.71,60.72,60.66,60.69,177564.0,56.1952,56.2045,56.1489,56.1767,177564.0
2020-11-27 09:30:00,61.04,61.04,60.81,61.04,17782.0,56.5007,56.5007,56.2878,56.5007,17782.0
2020-11-27 09:35:00,61.1,61.19,61.03,61.18,38184.0,56.5562,56.6395,56.4914,56.6303,38184.0
2020-11-27 09:40:00,61.17,61.18,61.05,61.16,24728.0,56.621,56.6303,56.5099,56.6118,24728.0
2020-11-27 09:45:00,61.17,61.19,61.05,61.18,32340.0,56.621,56.6395,56.5099,56.6303,32340.0
2020-11-27 09:50:00,61.17,61.2,61.1,61.12,19510.0,56.621,56.6488,56.5562,56.5747,19510.0
2020-11-27 09:55:00,61.12,61.28,61.12,61.19,11410.0,56.5747,56.7228,56.5747,56.6395,11410.0
2020-11-27 10:00:00,61.19,61.24,61.12,61.16,17916.0,56.6395,56.6858,56.5747,56.6118,17916.0
2020-11-27 10:05:00,61.15,61.27,61.11,61.25,26493.0,56.6025,56.7136,56.5655,56.6951,26493.0
2020-11-27 10:10:00,61.26,61.33,61.24,61.29,53362.0,56.7043,56.7691,56.6858,56.7321,53362.0
2020-11-27 10:15:00,61.3,61.3,61.13,61.14,53154.0,56.7413,56.7413,56.584,56.5932,53154.0
2020-11-27 10:20:00,61.14,61.15,61.04,61.1,29188.0,56.5932,56.6025,56.5007,56.5562,29188.0
2020-11-27 10:25:00,61.11,61.11,61.01,61.05,42172.0,56.5655,56.5655,56.4729,56.5099,42172.0
2020-11-27 10:30:00,61.07,61.08,60.98,61.03,53987.0,56.5284,56.5377,56.4451,56.4914,53987.0
2020-11-27 10:35:00,61.03,61.08,60.98,61.04,28382.0,56.4914,56.5377,56.4451,56.5007,28382.0
2020-11-27 10:40:00,61.03,61.07,61.0,61.0,22655.0,56.4914,56.5284,56.4637,56.4637,22655.0
2020-11-27 10:45:00,61.01,61.09,61.01,61.03,30489.0,56.4729,56.547,56.4729,56.4914,30489.0
2020-11-27 10:50:00,61.04,61.14,61.03,61.13,37230.0,56.5007,56.5932,56.4914,56.584,37230.0
2020-11-27 10:55:00,61.13,61.18,61.12,61.17,22527.0,56.584,56.6303,56.5747,56.621,22527.0
2020-11-27 11:00:00,61.16,61.18,61.08,61.14,27064.0,56.6118,56.6303,56.5377,56.5932,27064.0
2020-11-27 11:05:00,61.14,61.17,61.1,61.12,15855.0,56.5932,56.621,56.5562,56.5747,15855.0
2020-11-27 11:10:00,61.12,61.15,61.09,61.13,17942.0,56.5747,56.6025,56.547,56.584,17942.0
2020-11-27 11:15:00,61.14,61.19,61.13,61.16,62052.0,56.5932,56.6395,56.584,56.6118,62052.0
2020-11-27 11:20:00,61.16,61.16,61.08,61.08,72683.0,56.6118,56.6118,56.5377,56.5377,72683.0
2020-11-27 11:25:00,61.08,61.09,61.04,61.05,49698.0,56.5377,56.547,56.5007,56.5099,49698.0
2020-11-27 11:30:00,61.05,61.11,60.98,61.07,63128.0,56.5099,56.5655,56.4451,56.5284,63128.0
2020-11-27 11:35:00,61.07,61.11,60.96,61.11,55541.0,56.5284,56.5655,56.4266,56.5655,55541.0
2020-11-27 11:40:00,61.11,61.14,61.04,61.04,171479.0,56.5655,56.5932,56.5007,56.5007,171479.0
2020-11-27 11:45:00,61.03,61.07,61.01,61.07,36026.0,56.4914,56.5284,56.4729,56.5284,36026.0
2020-11-27 11:50:00,61.06,61.07,60.99,61.01,36048.0,56.5192,56.5284,56.4544,56.4729,36048.0
2020-11-27 11:55:00,61.02,61.14,61.0,61.11,23939.0,56.4822,56.5932,56.4637,56.5655,23939.0
2020-11-27 12:00:00,61.12,61.13,61.01,61.02,31206.0,56.5747,56.584,56.4729,56.4822,31206.0
2020-11-27 12:05:00,61.01,61.02,60.95,61.02,35133.0,56.4729,56.4822,56.4174,56.4822,35133.0
2020-11-27 12:10:00,61.02,61.04,60.91,60.94,41165.0,56.4822,56.5007,56.3803,56.4081,41165.0
2020-11-27 12:15:00,60.94,60.94,60.87,60.93,49618.0,56.4081,56.4081,56.3433,56.3989,49618.0
2020-11-27 12:20:00,60.93,60.96,60.87,60.95,26428.0,56.3989,56.4266,56.3433,56.4174,26428.0
2020-11-27 12:25:00,60.97,61.0,60.94,60.96,33898.0,56.4359,56.4637,56.4081,56.4266,33898.0
2020-11-27 12:30:00,60.96,61.0,60.93,60.96,52378.0,56.4266,56.4637,56.3989,56.4266,52378.0
2020-11-27 12:35:00,60.97,61.01,60.94,60.96,24585.0,56.4359,56.4729,56.4081,56.4266,24585.0
2020-11-27 12:40:00,60.97,61.07,60.96,61.05,36113.0,56.4359,56.5284,56.4266,56.5099,36113.0
2020-11-27 12:45:00,61.06,61.15,61.05,61.14,39937.0,56.5192,56.6025,56.5099,56.5932,39937.0
2020-11-27 12:50:00,61.15,61.21,61.13,61.15,45937.0,56.6025,56.658,56.584,56.6025,45937.0
2020-11-27 12:55:00,61.14,61.25,61.12,61.18,140027.0,56.5932,56.6951,56.5747,56.6303,140027.0
2020-11-30 09:30:00,61.27,61.4,61.03,61.09,95664.0,56.7136,56.8339,56.4914,56.547,95664.0
2020-11-30 09:35:00,61.11,61.15,60.82,60.88,128238.0,56.5655,56.6025,56.297,56.3526,128238.0
2020-11-30 09:40:00,60.88,60.9,60.56,60.57,120973.0,56.3526,56.3711,56.0564,56.0656,120973.0
2020-11-30 09:45:00,60.56,60.65,60.45,60.47,69750.0,56.0564,56.1397,55.9546,55.9731,69750.0
2020-11-30 09:50:00,60.48,60.56,60.43,60.54,97370.0,55.9823,56.0564,55.936,56.0379,97370.0
2020-11-30 09:55:00,60.57,60.68,60.54,60.6,59313.0,56.0656,56.1675,56.0379,56.0934,59313.0
2020-11-30 10:00:00,60.63,60.67,60.36,60.39,50717.0,56.1212,56.1582,55.8712,55.899,50717.0
2020-11-30 10:05:00,60.39,60.52,60.33,60.41,53512.0,55.899,56.0194,55.8435,55.9175,53512.0
2020-11-30 10:10:00,60.4,60.49,60.36,60.41,36761.0,55.9083,55.9916,55.8712,55.9175,36761.0
2020-11-30 10:15:00,60.4,60.4,60.19,60.23,19502.0,55.9083,55.9083,55.7139,55.7509,19502.0
2020-11-30 10:20:00,60.23,60.35,60.16,60.18,79609.0,55.7509,55.862,55.6861,55.7046,79609.0
2020-11-30 10:25:00,60.17,60.24,60.08,60.08,82213.0,55.6954,55.7602,55.6121,55.6121,82213.0
2020-11-30 10:30:00,60.08,60.18,60.0,60.06,189981.0,55.6121,55.7046,55.538,55.5936,189981.0
2020-11-30 10:35:00,60.03,60.04,59.83,59.83,51627.0,55.5658,55.575,55.3807,55.3807,51627.0
2020-11-30 10:40:00,59.81,59.85,59.33,59.33,123673.0,55.3622,55.3992,54.9178,54.9178,123673.0
2020-11-30 10:45:00,59.32,59.7,59.23,59.69,141782.0,54.9086,55.2603,54.8253,55.2511,141782.0
2020-11-30 10:50:00,59.65,59.95,59.64,59.88,86644.0,55.2141,55.4917,55.2048,55.4269,86644.0
2020-11-30 10:55:00,59.89,60.14,59.89,60.09,31507.0,55.4362,55.6676,55.4362,55.6213,31507.0
2020-11-30 11:00:00,60.09,60.14,60.01,60.13,21030.0,55.6213,55.6676,55.5473,55.6584,21030.0
2020-11-30 11:05:00,60.14,60.27,60.11,60.27,26154.0,55.6676,55.7879,55.6398,55.7879,26154.0
2020-11-30 11:10:00,60.26,60.33,60.23,60.25,9433.0,55.7787,55.8435,55.7509,55.7694,9433.0
2020-11-30 11:15:00,60.22,60.3,60.17,60.27,88741.0,55.7417,55.8157,55.6954,55.7879,88741.0
2020-11-30 11:20:00,60.27,60.28,60.2,60.25,19610.0,55.7879,55.7972,55.7231,55.7694,19610.0
2020-11-30 11:25:00,60.24,60.28,60.22,60.23,19226.0,55.7602,55.7972,55.7417,55.7509,19226.0
2020-11-30 11:30:00,60.22,60.3,60.11,60.14,28552.0,55.7417,55.8157,55.6398,55.6676,28552.0
2020-11-30 11:35:00,60.16,60.32,60.15,60.29,25646.0,55.6861,55.8342,55.6769,55.8065,25646.0
2020-11-30 11:40:00,60.27,60.43,60.26,60.42,15624.0,55.7879,55.936,55.7787,55.9268,15624.0
2020-11-30 11:45:00,60.42,60.43,60.34,60.35,8253.0,55.9268,55.936,55.8527,55.862,8253.0
2020-11-30 11:50:00,60.36,60.38,60.31,60.35,26215.0,55.8712,55.8898,55.825,55.862,26215.0
2020-11-30 11:55:00,60.36,60.55,60.35,60.43,26790.0,55.8712,56.0471,55.862,55.936,26790.0
2020-11-30 12:00:00,60.44,60.44,60.33,60.34,7490.0,55.9453,55.9453,55.8435,55.8527,7490.0
2020-11-30 12:05:00,60.33,60.36,60.27,60.36,15901.0,55.8435,55.8712,55.7879,55.8712,15901.0
2020-11-30 12:10:00,60.36,60.45,60.35,60.45,44210.0,55.8712,55.9546,55.862,55.9546,44210.0
2020-11-30 12:15:00,60.44,60.47,60.37,60.37,20300.0,55.9453,55.9731,55.8805,55.8805,20300.0
2020-11-30 12:20:00,60.38,60.4,60.31,60.39,35764.0,55.8898,55.9083,55.825,55.899,35764.0
2020-11-30 12:25:00,60.39,60.45,60.38,60.45,48006.0,55.899,55.9546,55.8898,55.9546,48006.0
2020-11-30 12:30:00,60.46,60.52,60.41,60.41,28804.0,55.9638,56.0194,55.9175,55.9175,28804.0
2020-11-30 12:35:00,60.4,60.4,60.32,60.36,14802.0,55.9083,55.9083,55.8342,55.8712,14802.0
2020-11-30 12:40:00,60.38,60.38,60.26,60.35,24315.0,55.8898,55.8898,55.7787,55.862,24315.0
2020-11-30 12:45:00,60.34,60.35,60.26,60.32,57524.0,55.8527,55.862,55.7787,55.8342,57524.0
2020-11-30 12:50:00,60.31,60.38,60.29,60.35,35500.0,55.825,55.8898,55.8065,55.862,35500.0
2020-11-30 12:55:00,60.34,60.43,60.33,60.43,8871.0,55.8527,55.936,55.8435,55.936,8871.0
2020-11-30 13:00:00,60.44,60.46,60.39,60.41,10849.0,55.9453,55.9638,55.899,55.9175,10849.0
2020-11-30 13:05:00,60.41,60.5,60.41,60.46,15664.0,55.9175,56.0008,55.9175,55.9638,15664.0
2020-11-30 13:10:00,60.46,60.46,60.38,60.38,14271.0,55.9638,55.9638,55.8898,55.8898,14271.0
2020-11-30 13:15:00,60.37,60.49,60.37,60.46,16881.0,55.8805,55.9916,55.8805,55.9638,16881.0
2020-11-30 13:20:00,60.41,60.51,60.41,60.45,57281.0,55.9175,56.0101,55.9175,55.9546,57281.0
2020-11-30 13:25:00,60.45,60.49,60.43,60.47,20385.0,55.9546,55.9916,55.936,55.9731,20385.0
2020-11-30 13:30:00,60.47,60.51,60.44,60.48,22566.0,55.9731,56.0101,55.9453,55.9823,22566.0
2020-11-30 13:35:00,60.48,60.49,60.41,60.48,56998.0,55.9823,55.9916,55.9175,55.9823,56998.0
2020-11-30 13:40:00,60.48,60.57,60.48,60.55,18633.0,55.9823,56.0656,55.9823,56.0471,18633.0
2020-11-30 13:45:00,60.56,60.6,60.51,60.56,17654.0,56.0564,56.0934,56.0101,56.0564,17654.0
2020-11-30 13:50:00,60.57,60.58,60.46,60.47,23703.0,56.0656,56.0749,55.9638,55.9731,23703.0
2020-11-30 13:55:00,60.48,60.51,60.45,60.47,15593.0,55.9823,56.0101,55.9546,55.9731,15593.0
2020-11-30 14:00:00,60.47,60.49,60.42,60.45,24324.0,55.9731,55.9916,55.9268,55.9546,24324.0
2020-11-30 14:05:00,60.45,60.52,60.44,60.52,11723.0,55.9546,56.0194,55.9453,56.0194,11723.0
2020-11-30 14:10:00,60.51,60.6,60.5,60.56,16621.0,56.0101,56.0934,56.0008,56.0564,16621.0
2020-11-30 14:15:00,60.56,60.56,60.49,60.51,13031.0,56.0564,56.0564,55.9916,56.0101,13031.0
2020-11-30 14:20:00,60.51,60.53,60.49,60.5,9480.0,56.0101,56.0286,55.9916,56.0008,9480.0
2020-11-30 14:25:00,60.49,60.53,60.38,60.39,23744.0,55.9916,56.0286,55.8898,55.899,23744.0
2020-11-30 14:30:00,60.36,60.38,60.33,60.38,18675.0,55.8712,55.8898,55.8435,55.8898,18675.0
2020-11-30 14:35:00,60.38,60.38,60.32,60.34,14478.0,55.8898,55.8898,55.8342,55.8527,14478.0
2020-11-30 14:40:00,60.35,60.38,60.3,60.33,21449.0,55.862,55.8898,55.8157,55.8435,21449.0
2020-11-30 14:45:00,60.35,60.45,60.34,60.39,44626.0,55.862,55.9546,55.8527,55.899,44626.0
2020-11-30 14:50:00,60.4,60.45,60.37,60.41,14098.0,55.9083,55.9546,55.8805,55.9175,14098.0
2020-11-30 14:55:00,60.4,60.54,60.4,60.53,27503.0,55.9083,56.0379,55.9083,56.0286,27503.0
2020-11-30 15:00:00,60.54,60.57,60.49,60.49,31117.0,56.0379,56.0656,55.9916,55.9916,31117.0
2020-11-30 15:05:00,60.49,60.53,60.42,60.44,31681.0,55.9916,56.0286,55.9268,55.9453,31681.0
2020-11-30 15:10:00,60.45,60.45,60.32,60.36,46072.0,55.9546,55.9546,55.8342,55.8712,46072.0
2020-11-30 15:15:00,60.37,60.46,60.36,60.46,22001.0,55.8805,55.9638,55.8712,55.9638,22001.0
2020-11-30 15:20:00,60.45,60.46,60.37,60.4,36943.0,55.9546,55.9638,55.8805,55.9083,36943.0
2020-11-30 15:25:00,60.4,60.41,60.25,60.25,25706.0,55.9083,55.9175,55.7694,55.7694,25706.0
2020-11-30 15:30:00,60.22,60.35,60.22,60.35,88903.0,55.7417,55.862,55.7417,55.862,88903.0
2020-11-30 15:35:00,60.35,60.39,60.33,60.33,52215.0,55.862,55.899,55.8435,55.8435,52215.0
2020-11-30 15:40:00,60.33,60.34,60.22,60.24,87632.0,55.8435,55.8527,55.7417,55.7602,87632.0
2020-11-30 15:45:00,60.23,60.31,60.15,60.16,113718.0,55.7509,55.825,55.6769,55.6861,113718.0
2020-11-30 15:50:00,60.17,60.22,60.1,60.1,348187.0,55.6954,55.7417,55.6306,55.6306,348187.0
2020-11-30 15:55:00,60.1,60.12,60.01,60.12,909025.0,55.6306,55.6491,55.5473,55.6491,909025.0
2020-12-01 09:30:00,60.94,60.96,60.53,60.56,25013.0,56.4081,56.4266,56.0286,56.0564,25013.0
2020-12-01 09:35:00,60.52,60.65,60.45,60.63,36900.0,56.0194,56.1397,55.9546,56.1212,36900.0
2020-12-01 09:40:00,60.61,60.66,60.53,60.62,30770.0,56.1027,56.1489,56.0286,56.1119,30770.0
2020-12-01 09:45:00,60.62,60.75,60.59,60.69,51768.0,56.1119,56.2322,56.0841,56.1767,51768.0
2020-12-01 09:50:00,60.7,60.85,60.7,60.78,32947.0,56.186,56.3248,56.186,56.26,32947.0
2020-12-01 09:55:00,60.78,60.85,60.7,60.75,36151.0,56.26,56.3248,56.186,56.2322,36151.0
2020-12-01 10:00:00,60.72,60.92,60.68,60.92,50227.0,56.2045,56.3896,56.1675,56.3896,50227.0
2020-12-01 10:05:00,60.93,60.93,60.74,60.76,34988.0,56.3989,56.3989,56.223,56.2415,34988.0
2020-12-01 10:10:00,60.76,60.77,60.63,60.7,21039.0,56.2415,56.2508,56.1212,56.186,21039.0
2020-12-01 10:15:00,60.72,60.72,60.59,60.66,27827.0,56.2045,56.2045,56.0841,56.1489,27827.0
2020-12-01 10:20:00,60.67,60.71,60.63,60.69,19131.0,56.1582,56.1952,56.1212,56.1767,19131.0
2020-12-01 10:25:00,60.65,60.66,60.58,60.63,31844.0,56.1397,56.1489,56.0749,56.1212,31844.0
2020-12-01 10:30:00,60.62,60.67,60.49,60.53,111273.0,56.1119,56.1582,55.9916,56.0286,111273.0
2020-12-01 10:35:00,60.53,60.54,60.29,60.3,106468.0,56.0286,56.0379,55.8065,55.8157,106468.0
2020-12-01 10:40:00,60.27,60.34,60.23,60.32,109426.0,55.7879,55.8527,55.7509,55.8342,109426.0
2020-12-01 10:45:00,60.32,60.33,60.22,60.28,80635.0,55.8342,55.8435,55.7417,55.7972,80635.0
2020-12-01 10:50:00,60.28,60.39,60.28,60.34,65031.0,55.7972,55.899,55.7972,55.8527,65031.0
2020-12-01 10:55:00,60.33,60.38,60.24,60.38,53806.0,55.8435,55.8898,55.7602,55.8898,53806.0
2020-12-01 11:00:00,60.39,60.44,60.38,60.44,14853.0,55.899,55.9453,55.8898,55.9453,14853.0
2020-12-01 11:05:00,60.43,60.47,60.37,60.46,29360.0,55.936,55.9731,55.8805,55.9638,29360.0
2020-12-01 11:10:00,60.46,60.48,60.4,60.43,31799.0,55.9638,55.9823,55.9083,55.936,31799.0
2020-12-01 11:15:00,60.43,60.51,60.4,60.49,33875.0,55.936,56.0101,55.9083,55.9916,33875.0
2020-12-01 11:20:00,60.47,60.51,60.45,60.46,18484.0,55.9731,56.0101,55.9546,55.9638,18484.0
2020-12-01 11:25:00,60.45,60.55,60.41,60.51,8743.0,55.9546,56.0471,55.9175,56.0101,8743.0
2020-12-01 11:30:00,60.53,60.55,60.36,60.46,17758.0,56.0286,56.0471,55.8712,55.9638,17758.0
2020-12-01 11:35:00,60.46,60.48,60.23,60.29,20919.0,55.9638,55.9823,55.7509,55.8065,20919.0
2020-12-01 11:40:00,60.3,60.38,60.26,60.36,9987.0,55.8157,55.8898,55.7787,55.8712,9987.0
2020-12-01 11:45:00,60.34,60.35,60.27,60.3,11695.0,55.8527,55.862,55.7879,55.8157,11695.0
2020-12-01 11:50:00,60.31,60.34,60.27,60.32,9733.0,55.825,55.8527,55.7879,55.8342,9733.0
2020-12-01 11:55:00,60.31,60.31,60.21,60.22,10287.0,55.825,55.825,55.7324,55.7417,10287.0
2020-12-01 12:00:00,60.21,60.3,60.18,60.25,10937.0,55.7324,55.8157,55.7046,55.7694,10937.0
2020-12-01 12:05:00,60.25,60.28,60.18,60.28,19066.0,55.7694,55.7972,55.7046,55.7972,19066.0
2020-12-01 12:10:00,60.26,60.35,60.26,60.31,7376.0,55.7787,55.862,55.7787,55.825,7376.0
2020-12-01 12:15:00,60.31,60.34,60.29,60.32,11005.0,55.825,55.8527,55.8065,55.8342,11005.0
2020-12-01 12:20:00,60.32,60.46,60.32,60.46,45186.0,55.8342,55.9638,55.8342,55.9638,45186.0
2020-12-01 12:25:00,60.48,60.58,60.47,60.57,42603.0,55.9823,56.0749,55.9731,56.0656,42603.0
2020-12-01 12:30:00,60.57,60.6,60.55,60.58,78852.0,56.0656,56.0934,56.0471,56.0749,78852.0
2020-12-01 12:35:00,60.57,60.61,60.5,60.6,51455.0,56.0656,56.1027,56.0008,56.0934,51455.0
2020-12-01 12:40:00,60.6,60.65,60.55,60.64,59298.0,56.0934,56.1397,56.0471,56.1304,59298.0
2020-12-01 12:45:00,60.65,60.78,60.64,60.78,18028.0,56.1397,56.26,56.1304,56.26,18028.0
2020-12-01 12:50:00,60.79,60.82,60.72,60.74,20135.0,56.2693,56.297,56.2045,56.223,20135.0
2020-12-01 12:55:00,60.73,60.78,60.73,60.74,23580.0,56.2137,56.26,56.2137,56.223,23580.0
2020-12-01 13:00:00,60.75,60.76,60.72,60.74,7632.0,56.2322,56.2415,56.2045,56.223,7632.0
2020-12-01 13:05:00,60.75,60.75,60.64,60.67,26053.0,56.2322,56.2322,56.1304,56.1582,26053.0
2020-12-01 13:10:00,60.67,60.69,60.61,60.68,17675.0,56.1582,56.1767,56.1027,56.1675,17675.0
2020-12-01 13:15:00,60.68,60.7,60.62,60.68,12016.0,56.1675,56.186,56.1119,56.1675,12016.0
2020-12-01 13:20:00,60.68,60.75,60.66,60.74,17784.0,56.1675,56.2322,56.1489,56.223,17784.0
2020-12-01 13:25:00,60.75,60.8,60.75,60.79,20590.0,56.2322,56.2785,56.2322,56.2693,20590.0
2020-12-01 13:30:00,60.79,60.79,60.72,60.77,10056.0,56.2693,56.2693,56.2045,56.2508,10056.0
2020-12-01 13:35:00,60.76,60.8,60.76,60.78,7622.0,56.2415,56.2785,56.2415,56.26,7622.0
2020-12-01 13:40:00,60.8,60.87,60.78,60.87,14465.0,56.2785,56.3433,56.26,56.3433,14465.0
2020-12-01 13:45:00,60.87,60.89,60.85,60.87,11223.0,56.3433,56.3618,56.3248,56.3433,11223.0
2020-12-01 13:50:00,60.86,60.88,60.8,60.82,21905.0,56.3341,56.3526,56.2785,56.297,21905.0
2020-12-01 13:55:00,60.81,60.89,60.79,60.89,9531.0,56.2878,56.3618,56.2693,56.3618,9531.0
2020-12-01 14:00:00,60.89,60.95,60.87,60.94,18812.0,56.3618,56.4174,56.3433,56.4081,18812.0
2020-12-01 14:05:00,60.94,60.96,60.9,60.91,18400.0,56.4081,56.4266,56.3711,56.3803,18400.0
2020-12-01 14:10:00,60.91,60.97,60.9,60.94,21871.0,56.3803,56.4359,56.3711,56.4081,21871.0
2020-12-01 14:15:00,60.95,61.02,60.94,61.0,14944.0,56.4174,56.4822,56.4081,56.4637,14944.0
2020-12-01 14:20:00,61.0,61.0,60.92,60.93,12807.0,56.4637,56.4637,56.3896,56.3989,12807.0
2020-12-01 14:25:00,60.93,61.04,60.93,61.04,11855.0,56.3989,56.5007,56.3989,56.5007,11855.0
2020-12-01 14:30:00,61.04,61.04,60.95,60.95,25037.0,56.5007,56.5007,56.4174,56.4174,25037.0
2020-12-01 14:35:00,60.94,61.02,60.93,61.01,53092.0,56.4081,56.4822,56.3989,56.4729,53092.0
2020-12-01 14:40:00,61.0,61.09,60.97,61.06,29613.0,56.4637,56.547,56.4359,56.5192,29613.0
2020-12-01 14:45:00,61.05,61.11,61.02,61.07,36464.0,56.5099,56.5655,56.4822,56.5284,36464.0
2020-12-01 14:50:00,61.07,61.07,60.95,60.96,18864.0,56.5284,56.5284,56.4174,56.4266,18864.0
2020-12-01 14:55:00,60.96,61.0,60.93,60.94,22374.0,56.4266,56.4637,56.3989,56.4081,22374.0
2020-12-01 15:00:00,60.95,60.95,60.81,60.81,16592.0,56.4174,56.4174,56.2878,56.2878,16592.0
2020-12-01 15:05:00,60.81,60.81,60.66,60.7,20624.0,56.2878,56.2878,56.1489,56.186,20624.0
2020-12-01 15:10:00,60.69,60.8,60.68,60.8,153729.0,56.1767,56.2785,56.1675,56.2785,153729.0
2020-12-01 15:15:00,60.8,60.84,60.74,60.79,122980.0,56.2785,56.3156,56.223,56.2693,122980.0
2020-12-01 15:20:00,60.79,60.85,60.76,60.84,65627.0,56.2693,56.3248,56.2415,56.3156,65627.0
2020-12-01 15:25:00,60.84,60.87,60.79,60.86,25442.0,56.3156,56.3433,56.2693,56.3341,25442.0
2020-12-01 15:30:00,60.87,60.88,60.8,60.84,67641.0,56.3433,56.3526,56.2785,56.3156,67641.0
2020-12-01 15:35:00,60.85,60.87,60.78,60.79,123417.0,56.3248,56.3433,56.26,56.2693,123417.0
2020-12-01 15:40:00,60.79,60.79,60.68,60.71,231147.0,56.2693,56.2693,56.1675,56.1952,231147.0
2020-12-01 15:45:00,60.72,60.8,60.68,60.8,83456.0,56.2045,56.2785,56.1675,56.2785,83456.0
2020-12-01 15:50:00,60.8,60.88,60.74,60.88,111887.0,56.2785,56.3526,56.223,56.3526,111887.0
2020-12-01 15:55:00,60.88,60.88,60.74,60.77,126920.0,56.3526,56.3526,56.223,56.2508,126920.0
2020-12-02 09:30:00,60.35,60.35,59.79,59.83,51541.0,55.862,55.862,55.3436,55.3807,51541.0
2020-12-02 09:35:00,59.83,60.12,59.79,60.05,51594.0,55.3807,55.6491,55.3436,55.5843,51594.0
2020-12-02 09:40:00,60.04,60.22,59.94,59.98,36028.0,55.575,55.7417,55.4825,55.5195,36028.0
2020-12-02 09:45:00,59.95,60.12,59.95,60.04,70896.0,55.4917,55.6491,55.4917,55.575,70896.0
2020-12-02 09:50:00,60.01,60.16,59.92,60.09,64685.0,55.5473,55.6861,55.464,55.6213,64685.0
2020-12-02 09:55:00,60.11,60.25,60.1,60.18,23085.0,55.6398,55.7694,55.6306,55.7046,23085.0
2020-12-02 10:00:00,60.18,60.25,60.08,60.19,43282.0,55.7046,55.7694,55.6121,55.7139,43282.0
2020-12-02 10:05:00,60.2,60.29,60.16,60.24,32997.0,55.7231,55.8065,55.6861,55.7602,32997.0
2020-12-02 10:10:00,60.23,60.32,60.21,60.22,21001.0,55.7509,55.8342,55.7324,55.7417,21001.0
2020-12-02 10:15:00,60.21,60.38,60.21,60.3,14929.0,55.7324,55.8898,55.7324,55.8157,14929.0
2020-12-02 10:20:00,60.33,60.41,60.31,60.39,50289.0,55.8435,55.9175,55.825,55.899,50289.0
2020-12-02 10:25:00,60.39,60.48,60.39,60.47,20664.0,55.899,55.9823,55.899,55.9731,20664.0
2020-12-02 10:30:00,60.46,60.63,60.42,60.6,23070.0,55.9638,56.1212,55.9268,56.0934,23070.0
2020-12-02 10:35:00,60.61,60.73,60.61,60.69,71836.0,56.1027,56.2137,56.1027,56.1767,71836.0
2020-12-02 10:40:00,60.68,60.68,60.57,60.65,14240.0,56.1675,56.1675,56.0656,56.1397,14240.0
2020-12-02 10:45:00,60.65,60.65,60.47,60.47,11900.0,56.1397,56.1397,55.9731,55.9731,11900.0
2020-12-02 10:50:00,60.46,60.53,60.44,60.49,13001.0,55.9638,56.0286,55.9453,55.9916,13001.0
2020-12-02 10:55:00,60.48,60.56,60.47,60.54,20248.0,55.9823,56.0564,55.9731,56.0379,20248.0
2020-12-02 11:00:00,60.55,60.69,60.55,60.69,20639.0,56.0471,56.1767,56.0471,56.1767,20639.0
2020-12-02 11:05:00,60.67,60.67,60.62,60.64,6205.0,56.1582,56.1582,56.1119,56.1304,6205.0
2020-12-02 11:10:00,60.65,60.68,60.61,60.63,9796.0,56.1397,56.1675,56.1027,56.1212,9796.0
2020-12-02 11:15:00,60.61,60.75,60.59,60.72,17486.0,56.1027,56.2322,56.0841,56.2045,17486.0
2020-12-02 11:20:00,60.73,60.81,60.73,60.76,34020.0,56.2137,56.2878,56.2137,56.2415,34020.0
2020-12-02 11:25:00,60.76,60.84,60.73,60.83,10916.0,56.2415,56.3156,56.2137,56.3063,10916.0
2020-12-02 11:30:00,60.83,60.84,60.75,60.77,9202.0,56.3063,56.3156,56.2322,56.2508,9202.0
2020-12-02 11:35:00,60.77,60.78,60.7,60.71,22124.0,56.2508,56.26,56.186,56.1952,22124.0
2020-12-02 11:40:00,60.7,60.71,60.58,60.6,12262.0,56.186,56.1952,56.0749,56.0934,12262.0
2020-12-02 11:45:00,60.57,60.72,60.57,60.71,11170.0,56.0656,56.2045,56.0656,56.1952,11170.0
2020-12-02 11:50:00,60.68,60.72,60.67,60.68,8438.0,56.1675,56.2045,56.1582,56.1675,8438.0
2020-12-02 11:55:00,60.68,60.71,60.61,60.64,8194.0,56.1675,56.1952,56.1027,56.1304,8194.0
2020-12-02 12:00:00,60.63,60.68,60.62,60.67,8925.0,56.1212,56.1675,56.1119,56.1582,8925.0
2020-12-02 12:05:00,60.67,60.72,60.66,60.7,11725.0,56.1582,56.2045,56.1489,56.186,11725.0
2020-12-02 12:10:00,60.7,60.7,60.6,60.64,15000.0,56.186,56.186,56.0934,56.1304,15000.0
2020-12-02 12:15:00,60.64,60.73,60.63,60.72,10712.0,56.1304,56.2137,56.1212,56.2045,10712.0
2020-12-02 12:20:00,60.71,60.73,60.66,60.68,3900.0,56.1952,56.2137,56.1489,56.1675,3900.0
2020-12-02 12:25:00,60.7,60.72,60.65,60.66,11645.0,56.186,56.2045,56.1397,56.1489,11645.0
2020-12-02 12:30:00,60.67,60.68,60.62,60.63,8841.0,56.1582,56.1675,56.1119,56.1212,8841.0
2020-12-02 12:35:00,60.58,60.6,60.57,60.6,4600.0,56.0749,56.0934,56.0656,56.0934,4600.0
2020-12-02 12:40:00,60.61,60.63,60.58,60.61,4610.0,56.1027,56.1212,56.0749,56.1027,4610.0
2020-12-02 12:45:00,60.62,60.63,60.57,60.57,10324.0,56.1119,56.1212,56.0656,56.0656,10324.0
2020-12-02 12:50:00,60.57,60.62,60.53,60.58,42019.0,56.0656,56.1119,56.0286,56.0749,42019.0
2020-12-02 12:55:00,60.59,60.6,60.53,60.58,60270.0,56.0841,56.0934,56.0286,56.0749,60270.0
2020-12-02 13:00:00,60.58,60.59,60.51,60.59,27509.0,56.0749,56.0841,56.0101,56.0841,27509.0
2020-12-02 13:05:00,60.58,60.61,60.56,60.57,11592.0,56.0749,56.1027,56.0564,56.0656,11592.0
2020-12-02 13:10:00,60.56,60.62,60.56,60.62,11154.0,56.0564,56.1119,56.0564,56.1119,11154.0
2020-12-02 13:15:00,60.61,60.67,60.6,60.65,25893.0,56.1027,56.1582,56.0934,56.1397,25893.0
2020-12-02 13:20:00,60.65,60.65,60.6,60.62,14570.0,56.1397,56.1397,56.0934,56.1119,14570.0
2020-12-02 13:25:00,60.63,60.64,60.58,60.63,20753.0,56.1212,56.1304,56.0749,56.1212,20753.0
2020-12-02 13:30:00,60.64,60.73,60.62,60.71,18241.0,56.1304,56.2137,56.1119,56.1952,18241.0
2020-12-02 13:35:00,60.72,60.74,60.67,60.73,10500.0,56.2045,56.223,56.1582,56.2137,10500.0
2020-12-02 13:40:00,60.73,60.75,60.67,60.68,11621.0,56.2137,56.2322,56.1582,56.1675,11621.0
2020-12-02 13:45:00,60.67,60.68,60.55,60.61,12629.0,56.1582,56.1675,56.0471,56.1027,12629.0
2020-12-02 13:50:00,60.61,60.66,60.55,60.66,8288.0,56.1027,56.1489,56.0471,56.1489,8288.0
2020-12-02 13:55:00,60.67,60.67,60.6,60.61,48281.0,56.1582,56.1582,56.0934,56.1027,48281.0
2020-12-02 14:00:00,60.61,60.62,60.54,60.59,37634.0,56.1027,56.1119,56.0379,56.0841,37634.0
2020-12-02 14:05:00,60.59,60.61,60.5,60.5,16253.0,56.0841,56.1027,56.0008,56.0008,16253.0
2020-12-02 14:10:00,60.48,60.52,60.47,60.5,8656.0,55.9823,56.0194,55.9731,56.0008,8656.0
2020-12-02 14:15:00,60.5,60.64,60.49,60.63,19845.0,56.0008,56.1304,55.9916,56.1212,19845.0
2020-12-02 14:20:00,60.65,60.74,60.65,60.68,18351.0,56.1397,56.223,56.1397,56.1675,18351.0
2020-12-02 14:25:00,60.68,60.77,60.66,60.76,11846.0,56.1675,56.2508,56.1489,56.2415,11846.0
2020-12-02 14:30:00,60.75,60.86,60.74,60.83,14026.0,56.2322,56.3341,56.223,56.3063,14026.0
2020-12-02 14:35:00,60.84,60.84,60.76,60.76,19725.0,56.3156,56.3156,56.2415,56.2415,19725.0
2020-12-02 14:40:00,60.76,60.76,60.66,60.71,23242.0,56.2415,56.2415,56.1489,56.1952,23242.0
2020-12-02 14:45:00,60.71,60.72,60.67,60.68,9274.0,56.1952,56.2045,56.1582,56.1675,9274.0
2020-12-02 14:50:00,60.67,60.7,60.64,60.68,44127.0,56.1582,56.186,56.1304,56.1675,44127.0
2020-12-02 14:55:00,60.68,60.74,60.67,60.71,13583.0,56.1675,56.223,56.1582,56.1952,13583.0
2020-12-02 15:00:00,60.71,60.79,60.7,60.79,13663.0,56.1952,56.2693,56.186,56.2693,13663.0
2020-12-02 15:05:00,60.78,60.79,60.73,60.79,12161.0,56.26,56.2693,56.2137,56.2693,12161.0
2020-12-02 15:10:00,60.79,60.83,60.79,60.79,7296.0,56.2693,56.3063,56.2693,56.2693,7296.0
2020-12-02 15:15:00,60.8,60.84,60.74,60.77,7127.0,56.2785,56.3156,56.223,56.2508,7127.0
2020-12-02 15:20:00,60.77,60.78,60.7,60.7,13410.0,56.2508,56.26,56.186,56.186,13410.0
2020-12-02 15:25:00,60.7,60.75,60.69,60.71,9631.0,56.186,56.2322,56.1767,56.1952,9631.0
2020-12-02 15:30:00,60.72,60.83,60.72,60.83,15624.0,56.2045,56.3063,56.2045,56.3063,15624.0
2020-12-02 15:35:00,60.83,60.85,60.79,60.82,28883.0,56.3063,56.3248,56.2693,56.297,28883.0
2020-12-02 15:40:00,60.84,60.87,60.8,60.85,44371.0,56.3156,56.3433,56.2785,56.3248,44371.0
2020-12-02 15:45:00,60.84,60.88,60.81,60.85,45209.0,56.3156,56.3526,56.2878,56.3248,45209.0
2020-12-02 15:50:00,60.85,60.89,60.83,60.85,64072.0,56.3248,56.3618,56.3063,56.3248,64072.0
2020-12-02 15:55:00,60.85,60.85,60.77,60.83,288774.0,56.3248,56.3248,56.2508,56.3063,288774.0
2020-12-03 09:30:00,61.0,61.18,60.93,61.09,18781.0,56.4637,56.6303,56.3989,56.547,18781.0
2020-12-03 09:35:00,61.08,61.21,60.95,61.21,16489.0,56.5377,56.658,56.4174,56.658,16489.0
2020-12-03 09:40:00,61.17,61.2,61.09,61.19,26866.0,56.621,56.6488,56.547,56.6395,26866.0
2020-12-03 09:45:00,61.2,61.34,61.2,61.33,26544.0,56.6488,56.7784,56.6488,56.7691,26544.0
2020-12-03 09:50:00,61.34,61.35,61.19,61.19,30498.0,56.7784,56.7876,56.6395,56.6395,30498.0
2020-12-03 09:55:00,61.19,61.33,61.18,61.31,19472.0,56.6395,56.7691,56.6303,56.7506,19472.0
2020-12-03 10:00:00,61.29,61.35,61.25,61.34,11075.0,56.7321,56.7876,56.6951,56.7784,11075.0
2020-12-03 10:05:00,61.35,61.38,61.31,61.32,17812.0,56.7876,56.8154,56.7506,56.7599,17812.0
2020-12-03 10:10:00,61.3,61.41,61.3,61.4,19991.0,56.7413,56.8432,56.7413,56.8339,19991.0
2020-12-03 10:15:00,61.4,61.46,61.38,61.41,11862.0,56.8339,56.8894,56.8154,56.8432,11862.0
2020-12-03 10:20:00,61.42,61.48,61.39,61.46,24363.0,56.8524,56.908,56.8247,56.8894,24363.0
2020-12-03 10:25:00,61.46,61.54,61.44,61.51,29202.0,56.8894,56.9635,56.8709,56.9357,29202.0
2020-12-03 10:30:00,61.5,61.61,61.46,61.52,49751.0,56.9265,57.0283,56.8894,56.945,49751.0
2020-12-03 10:35:00,61.52,61.52,61.42,61.49,68894.0,56.945,56.945,56.8524,56.9172,68894.0
2020-12-03 10:40:00,61.5,61.55,61.46,61.48,70781.0,56.9265,56.9728,56.8894,56.908,70781.0
2020-12-03 10:45:00,61.48,61.59,61.46,61.56,25873.0,56.908,57.0098,56.8894,56.982,25873.0
2020-12-03 10:50:00,61.56,61.57,61.53,61.55,11779.0,56.982,56.9913,56.9542,56.9728,11779.0
2020-12-03 10:55:00,61.55,61.59,61.48,61.5,16863.0,56.9728,57.0098,56.908,56.9265,16863.0
2020-12-03 11:00:00,61.5,61.6,61.5,61.53,15699.0,56.9265,57.019,56.9265,56.9542,15699.0
2020-12-03 11:05:00,61.53,61.57,61.49,61.49,16284.0,56.9542,56.9913,56.9172,56.9172,16284.0
2020-12-03 11:10:00,61.49,61.49,61.42,61.46,45072.0,56.9172,56.9172,56.8524,56.8894,45072.0
2020-12-03 11:15:00,61.46,61.57,61.46,61.57,69059.0,56.8894,56.9913,56.8894,56.9913,69059.0
2020-12-03 11:20:00,61.56,61.6,61.54,61.59,20850.0,56.982,57.019,56.9635,57.0098,20850.0
2020-12-03 11:25:00,61.58,61.63,61.56,61.56,16064.0,57.0005,57.0468,56.982,56.982,16064.0
2020-12-03 11:30:00,61.58,61.59,61.54,61.56,15330.0,57.0005,57.0098,56.9635,56.982,15330.0
2020-12-03 11:35:00,61.56,61.6,61.54,61.56,15723.0,56.982,57.019,56.9635,56.982,15723.0
2020-12-03 11:40:00,61.57,61.57,61.49,61.49,14498.0,56.9913,56.9913,56.9172,56.9172,14498.0
2020-12-03 11:45:00,61.48,61.55,61.47,61.55,14387.0,56.908,56.9728,56.8987,56.9728,14387.0
2020-12-03 11:50:00,61.56,61.58,61.52,61.53,18533.0,56.982,57.0005,56.945,56.9542,18533.0
2020-12-03 11:55:00,61.52,61.63,61.5,61.63,19995.0,56.945,57.0468,56.9265,57.0468,19995.0
2020-12-03 12:00:00,61.63,61.64,61.56,61.6,38009.0,57.0468,57.0561,56.982,57.019,38009.0
2020-12-03 12:05:00,61.59,61.6,61.53,61.59,7603.0,57.0098,57.019,56.9542,57.0098,7603.0
2020-12-03 12:10:00,61.59,61.6,61.54,61.54,17658.0,57.0098,57.019,56.9635,56.9635,17658.0
2020-12-03 12:15:00,61.54,61.56,61.5,61.56,25478.0,56.9635,56.982,56.9265,56.982,25478.0
2020-12-03 12:20:00,61.56,61.69,61.55,61.65,66756.0,56.982,57.1023,56.9728,57.0653,66756.0
2020-12-03 12:25:00,61.66,61.71,61.66,61.7,13645.0,57.0746,57.1209,57.0746,57.1116,13645.0
2020-12-03 12:30:00,61.7,61.73,61.65,61.7,28933.0,57.1116,57.1394,57.0653,57.1116,28933.0
2020-12-03 12:35:00,61.7,61.7,61.6,61.6,11396.0,57.1116,57.1116,57.019,57.019,11396.0
2020-12-03 12:40:00,61.6,61.61,61.52,61.58,19032.0,57.019,57.0283,56.945,57.0005,19032.0
2020-12-03 12:45:00,61.59,61.61,61.54,61.57,13817.0,57.0098,57.0283,56.9635,56.9913,13817.0
2020-12-03 12:50:00,61.6,61.6,61.56,61.58,7900.0,57.019,57.019,56.982,57.0005,7900.0
2020-12-03 12:55:00,61.58,61.64,61.57,61.63,17350.0,57.0005,57.0561,56.9913,57.0468,17350.0
2020-12-03 13:00:00,61.63,61.7,61.62,61.69,105369.0,57.0468,57.1116,57.0375,57.1023,105369.0
2020-12-03 13:05:00,61.69,61.72,61.64,61.66,62362.0,57.1023,57.1301,57.0561,57.0746,62362.0
2020-12-03 13:10:00,61.67,61.74,61.65,61.73,10717.0,57.0838,57.1486,57.0653,57.1394,10717.0
2020-12-03 13:15:00,61.74,61.85,61.74,61.85,15726.0,57.1486,57.2504,57.1486,57.2504,15726.0
2020-12-03 13:20:00,61.85,61.9,61.8,61.9,23356.0,57.2504,57.2967,57.2042,57.2967,23356.0
2020-12-03 13:25:00,61.9,61.92,61.89,61.92,24981.0,57.2967,57.3152,57.2875,57.3152,24981.0
2020-12-03 13:30:00,61.92,61.97,61.9,61.91,38142.0,57.3152,57.3615,57.2967,57.306,38142.0
2020-12-03 13:35:00,61.91,61.95,61.8,61.8,14993.0,57.306,57.343,57.2042,57.2042,14993.0
2020-12-03 13:40:00,61.8,61.83,61.77,61.79,43251.0,57.2042,57.2319,57.1764,57.1949,43251.0
2020-12-03 13:45:00,61.78,61.81,61.76,61.76,19033.0,57.1856,57.2134,57.1671,57.1671,19033.0
2020-12-03 13:50:00,61.76,61.78,61.73,61.73,9585.0,57.1671,57.1856,57.1394,57.1394,9585.0
2020-12-03 13:55:00,61.73,61.74,61.57,61.63,37536.0,57.1394,57.1486,56.9913,57.0468,37536.0
2020-12-03 14:00:00,61.63,61.68,61.61,61.67,15464.0,57.0468,57.0931,57.0283,57.0838,15464.0
2020-12-03 14:05:00,61.66,61.73,61.65,61.67,31678.0,57.0746,57.1394,57.0653,57.0838,31678.0
2020-12-03 14:10:00,61.66,61.72,61.66,61.71,22348.0,57.0746,57.1301,57.0746,57.1209,22348.0
2020-12-03 14:15:00,61.71,61.73,61.68,61.71,12457.0,57.1209,57.1394,57.0931,57.1209,12457.0
2020-12-03 14:20:00,61.71,61.75,61.64,61.65,15775.0,57.1209,57.1579,57.0561,57.0653,15775.0
2020-12-03 14:25:00,61.63,61.7,61.6,61.69,10675.0,57.0468,57.1116,57.019,57.1023,10675.0
2020-12-03 14:30:00,61.68,61.71,61.66,61.68,13121.0,57.0931,57.1209,57.0746,57.0931,13121.0
2020-12-03 14:35:00,61.69,61.71,61.64,61.69,18117.0,57.1023,57.1209,57.0561,57.1023,18117.0
2020-12-03 14:40:00,61.69,61.71,61.66,61.68,9392.0,57.1023,57.1209,57.0746,57.0931,9392.0
2020-12-03 14:45:00,61.68,61.7,61.67,61.68,14772.0,57.0931,57.1116,57.0838,57.0931,14772.0
2020-12-03 14:50:00,61.68,61.69,61.61,61.61,14462.0,57.0931,57.1023,57.0283,57.0283,14462.0
2020-12-03 14:55:00,61.6,61.62,61.59,61.59,14876.0,57.019,57.0375,57.0098,57.0098,14876.0
2020-12-03 15:00:00,61.6,61.67,61.58,61.63,68310.0,57.019,57.0838,57.0005,57.0468,68310.0
2020-12-03 15:05:00,61.63,61.65,61.61,61.63,15606.0,57.0468,57.0653,57.0283,57.0468,15606.0
2020-12-03 15:10:00,61.62,61.69,61.61,61.68,24532.0,57.0375,57.1023,57.0283,57.0931,24532.0
2020-12-03 15:15:00,61.68,61.7,61.65,61.68,13886.0,57.0931,57.1116,57.0653,57.0931,13886.0
2020-12-03 15:20:00,61.68,61.72,61.67,61.71,44017.0,57.0931,57.1301,57.0838,57.1209,44017.0
2020-12-03 15:25:00,61.7,61.7,61.67,61.7,11368.0,57.1116,57.1116,57.0838,57.1116,11368.0
2020-12-03 15:30:00,61.7,61.76,61.68,61.76,40732.0,57.1116,57.1671,57.0931,57.1671,40732.0
2020-12-03 15:35:00,61.76,61.78,61.64,61.65,64254.0,57.1671,57.1856,57.0561,57.0653,64254.0
2020-12-03 15:40:00,61.65,61.65,61.23,61.36,166664.0,57.0653,57.0653,56.6766,56.7969,166664.0
2020-12-03 15:45:00,61.36,61.56,61.31,61.56,195411.0,56.7969,56.982,56.7506,56.982,195411.0
2020-12-03 15:50:00,61.55,61.56,61.41,61.44,82583.0,56.9728,56.982,56.8432,56.8709,82583.0
2020-12-03 15:55:00,61.44,61.54,61.4,61.53,358250.0,56.8709,56.9635,56.8339,56.9542,358250.0
2020-12-04 09:30:00,61.55,61.66,61.34,61.43,22496.0,56.9728,57.0746,56.7784,56.8617,22496.0
2020-12-04 09:35:00,61.43,61.53,61.29,61.47,29199.0,56.8617,56.9542,56.7321,56.8987,29199.0
2020-12-04 09:40:00,61.46,61.59,61.41,61.59,29705.0,56.8894,57.0098,56.8432,57.0098,29705.0
2020-12-04 09:45:00,61.59,61.59,61.43,61.54,22672.0,57.0098,57.0098,56.8617,56.9635,22672.0
2020-12-04 09:50:00,61.54,61.64,61.49,61.53,20815.0,56.9635,57.0561,56.9172,56.9542,20815.0
2020-12-04 09:55:00,61.53,61.6,61.49,61.56,51436.0,56.9542,57.019,56.9172,56.982,51436.0
2020-12-04 10:00:00,61.56,61.56,61.25,61.26,44806.0,56.982,56.982,56.6951,56.7043,44806.0
2020-12-04 10:05:00,61.29,61.37,61.26,61.3,22390.0,56.7321,56.8061,56.7043,56.7413,22390.0
2020-12-04 10:10:00,61.28,61.3,61.18,61.28,27026.0,56.7228,56.7413,56.6303,56.7228,27026.0
2020-12-04 10:15:00,61.3,61.36,61.28,61.29,23888.0,56.7413,56.7969,56.7228,56.7321,23888.0
2020-12-04 10:20:00,61.3,61.47,61.29,61.47,28582.0,56.7413,56.8987,56.7321,56.8987,28582.0
2020-12-04 10:25:00,61.47,61.51,61.44,61.47,18141.0,56.8987,56.9357,56.8709,56.8987,18141.0
2020-12-04 10:30:00,61.49,61.58,61.49,61.49,82530.0,56.9172,57.0005,56.9172,56.9172,82530.0
2020-12-04 10:35:00,61.5,61.53,61.44,61.45,12010.0,56.9265,56.9542,56.8709,56.8802,12010.0
2020-12-04 10:40:00,61.45,61.49,61.43,61.47,10050.0,56.8802,56.9172,56.8617,56.8987,10050.0
2020-12-04 10:45:00,61.46,61.46,61.38,61.4,13823.0,56.8894,56.8894,56.8154,56.8339,13823.0
2020-12-04 10:50:00,61.42,61.42,61.35,61.35,8538.0,56.8524,56.8524,56.7876,56.7876,8538.0
2020-12-04 10:55:00,61.36,61.4,61.34,61.34,13275.0,56.7969,56.8339,56.7784,56.7784,13275.0
2020-12-04 11:00:00,61.34,61.4,61.32,61.36,11215.0,56.7784,56.8339,56.7599,56.7969,11215.0
2020-12-04 11:05:00,61.33,61.45,61.32,61.44,19522.0,56.7691,56.8802,56.7599,56.8709,19522.0
2020-12-04 11:10:00,61.44,61.44,61.35,61.4,11910.0,56.8709,56.8709,56.7876,56.8339,11910.0
2020-12-04 11:15:00,61.39,61.49,61.38,61.45,84662.0,56.8247,56.9172,56.8154,56.8802,84662.0
2020-12-04 11:20:00,61.44,61.61,61.44,61.61,177247.0,56.8709,57.0283,56.8709,57.0283,177247.0
2020-12-04 11:25:00,61.62,61.69,61.6,61.69,28146.0,57.0375,57.1023,57.019,57.1023,28146.0
2020-12-04 11:30:00,61.69,61.69,61.61,61.62,21693.0,57.1023,57.1023,57.0283,57.0375,21693.0
2020-12-04 11:35:00,61.63,61.65,61.58,61.61,56850.0,57.0468,57.0653,57.0005,57.0283,56850.0
2020-12-04 11:40:00,61.62,61.67,61.61,61.66,36575.0,57.0375,57.0838,57.0283,57.0746,36575.0
2020-12-04 11:45:00,61.66,61.73,61.65,61.72,169856.0,57.0746,57.1394,57.0653,57.1301,169856.0
2020-12-04 11:50:00,61.74,61.77,61.7,61.76,44015.0,57.1486,57.1764,57.1116,57.1671,44015.0
2020-12-04 11:55:00,61.76,61.79,61.73,61.79,24779.0,57.1671,57.1949,57.1394,57.1949,24779.0
2020-12-04 12:00:00,61.8,61.82,61.77,61.8,39951.0,57.2042,57.2227,57.1764,57.2042,39951.0
2020-12-04 12:05:00,61.79,61.81,61.75,61.79,16262.0,57.1949,57.2134,57.1579,57.1949,16262.0
2020-12-04 12:10:00,61.79,61.81,61.77,61.81,9711.0,57.1949,57.2134,57.1764,57.2134,9711.0
2020-12-04 12:15:00,61.82,61.86,61.81,61.84,11026.0,57.2227,57.2597,57.2134,57.2412,11026.0
2020-12-04 12:20:00,61.84,61.9,61.79,61.9,9512.0,57.2412,57.2967,57.1949,57.2967,9512.0
2020-12-04 12:25:00,61.9,61.9,61.86,61.9,21085.0,57.2967,57.2967,57.2597,57.2967,21085.0
2020-12-04 12:30:00,61.9,62.0,61.9,61.97,16546.0,57.2967,57.3893,57.2967,57.3615,16546.0
2020-12-04 12:35:00,61.98,61.99,61.9,61.93,8311.0,57.3708,57.38,57.2967,57.3245,8311.0
2020-12-04 12:40:00,61.94,62.01,61.93,62.0,19804.0,57.3338,57.3985,57.3245,57.3893,19804.0
2020-12-04 12:45:00,62.01,62.02,61.96,61.97,6692.0,57.3985,57.4078,57.3523,57.3615,6692.0
2020-12-04 12:50:00,61.96,61.96,61.9,61.91,8727.0,57.3523,57.3523,57.2967,57.306,8727.0
2020-12-04 12:55:00,61.92,61.93,61.87,61.88,5608.0,57.3152,57.3245,57.269,57.2782,5608.0
2020-12-04 13:00:00,61.87,61.87,61.8,61.83,5053.0,57.269,57.269,57.2042,57.2319,5053.0
2020-12-04 13:05:00,61.82,61.88,61.81,61.84,41614.0,57.2227,57.2782,57.2134,57.2412,41614.0
2020-12-04 13:10:00,61.83,61.83,61.76,61.79,9427.0,57.2319,57.2319,57.1671,57.1949,9427.0
2020-12-04 13:15:00,61.79,61.85,61.79,61.83,12149.0,57.1949,57.2504,57.1949,57.2319,12149.0
2020-12-04 13:20:00,61.83,61.84,61.8,61.81,14436.0,57.2319,57.2412,57.2042,57.2134,14436.0
2020-12-04 13:25:00,61.8,61.82,61.78,61.8,15880.0,57.2042,57.2227,57.1856,57.2042,15880.0
2020-12-04 13:30:00,61.8,61.85,61.79,61.84,14074.0,57.2042,57.2504,57.1949,57.2412,14074.0
2020-12-04 13:35:00,61.85,61.94,61.85,61.91,15234.0,57.2504,57.3338,57.2504,57.306,15234.0
2020-12-04 13:40:00,61.91,61.94,61.85,61.85,11263.0,57.306,57.3338,57.2504,57.2504,11263.0
2020-12-04 13:45:00,61.86,61.9,61.84,61.85,6740.0,57.2597,57.2967,57.2412,57.2504,6740.0
2020-12-04 13:50:00,61.85,61.85,61.82,61.82,12183.0,57.2504,57.2504,57.2227,57.2227,12183.0
2020-12-04 13:55:00,61.82,61.91,61.81,61.9,12347.0,57.2227,57.306,57.2134,57.2967,12347.0
2020-12-04 14:00:00,61.9,61.95,61.88,61.94,52993.0,57.2967,57.343,57.2782,57.3338,52993.0
2020-12-04 14:05:00,61.94,61.99,61.94,61.94,8180.0,57.3338,57.38,57.3338,57.3338,8180.0
2020-12-04 14:10:00,61.94,61.96,61.9,61.91,41945.0,57.3338,57.3523,57.2967,57.306,41945.0
2020-12-04 14:15:00,61.91,61.94,61.9,61.9,20802.0,57.306,57.3338,57.2967,57.2967,20802.0
2020-12-04 14:20:00,61.89,61.92,61.88,61.88,7914.0,57.2875,57.3152,57.2782,57.2782,7914.0
2020-12-04 14:25:00,61.87,61.89,61.81,61.83,10121.0,57.269,57.2875,57.2134,57.2319,10121.0
2020-12-04 14:30:00,61.83,61.91,61.83,61.91,24073.0,57.2319,57.306,57.2319,57.306,24073.0
2020-12-04 14:35:00,61.9,61.9,61.86,61.89,7687.0,57.2967,57.2967,57.2597,57.2875,7687.0
2020-12-04 14:40:00,61.88,61.95,61.86,61.95,11856.0,57.2782,57.343,57.2597,57.343,11856.0
2020-12-04 14:45:00,61.96,61.96,61.91,61.93,11562.0,57.3523,57.3523,57.306,57.3245,11562.0
2020-12-04 14:50:00,61.94,61.97,61.92,61.93,18211.0,57.3338,57.3615,57.3152,57.3245,18211.0
2020-12-04 14:55:00,61.92,61.98,61.91,61.97,23474.0,57.3152,57.3708,57.306,57.3615,23474.0
2020-12-04 15:00:00,61.97,61.98,61.89,61.89,12084.0,57.3615,57.3708,57.2875,57.2875,12084.0
2020-12-04 15:05:00,61.88,61.95,61.87,61.94,9516.0,57.2782,57.343,57.269,57.3338,9516.0
2020-12-04 15:10:00,61.94,61.94,61.89,61.9,16259.0,57.3338,57.3338,57.2875,57.2967,16259.0
2020-12-04 15:15:00,61.9,61.95,61.88,61.95,14939.0,57.2967,57.343,57.2782,57.343,14939.0
2020-12-04 15:20:00,61.94,61.97,61.93,61.97,11827.0,57.3338,57.3615,57.3245,57.3615,11827.0
2020-12-04 15:25:00,61.97,61.97,61.91,61.94,23353.0,57.3615,57.3615,57.306,57.3338,23353.0
2020-12-04 15:30:00,61.95,62.06,61.95,62.03,41200.0,57.343,57.4448,57.343,57.4171,41200.0
2020-12-04 15:35:00,62.03,62.08,62.02,62.04,14504.0,57.4171,57.4633,57.4078,57.4263,14504.0
2020-12-04 15:40:00,62.03,62.16,62.03,62.13,61372.0,57.4171,57.5374,57.4171,57.5096,61372.0
2020-12-04 15:45:00,62.13,62.15,62.11,62.13,30751.0,57.5096,57.5281,57.4911,57.5096,30751.0
2020-12-04 15:50:00,62.12,62.19,62.1,62.15,83329.0,57.5004,57.5652,57.4819,57.5281,83329.0
2020-12-04 15:55:00,62.15,62.21,62.13,62.18,63556.0,57.5281,57.5837,57.5096,57.5559,63556.0
2020-12-07 09:30:00,62.2,62.25,61.93,62.15,19150.0,57.5744,57.6207,57.3245,57.5281,19150.0
2020-12-07 09:35:00,62.04,62.04,62.04,62.04,200.0,57.4263,57.4263,57.4263,57.4263,200.0
2020-12-07 09:40:00,62.21,62.21,62.21,62.21,200.0,57.5837,57.5837,57.5837,57.5837,200.0
2020-12-07 09:45:00,62.26,62.32,61.89,61.9,120025.0,57.63,57.6855,57.2875,57.2967,120025.0
2020-12-07 09:50:00,61.91,61.92,61.75,61.8,45978.0,57.306,57.3152,57.1579,57.2042,45978.0
2020-12-07 09:55:00,61.81,61.84,61.71,61.79,31458.0,57.2134,57.2412,57.1209,57.1949,31458.0
2020-12-07 10:00:00,61.76,61.76,61.62,61.73,43671.0,57.1671,57.1671,57.0375,57.1394,43671.0
2020-12-07 10:05:00,61.74,61.93,61.7,61.93,45619.0,57.1486,57.3245,57.1116,57.3245,45619.0
2020-12-07 10:10:00,61.93,62.0,61.91,61.92,10421.0,57.3245,57.3893,57.306,57.3152,10421.0
2020-12-07 10:15:00,61.92,61.95,61.83,61.83,24619.0,57.3152,57.343,57.2319,57.2319,24619.0
2020-12-07 10:20:00,61.86,61.97,61.84,61.95,23349.0,57.2597,57.3615,57.2412,57.343,23349.0
2020-12-07 10:25:00,61.95,61.98,61.9,61.97,15213.0,57.343,57.3708,57.2967,57.3615,15213.0
2020-12-07 10:30:00,62.01,62.16,61.99,62.14,12874.0,57.3985,57.5374,57.38,57.5189,12874.0
2020-12-07 10:35:00,62.14,62.19,62.12,62.17,47363.0,57.5189,57.5652,57.5004,57.5466,47363.0
2020-12-07 10:40:00,62.17,62.21,62.12,62.12,54762.0,57.5466,57.5837,57.5004,57.5004,54762.0
2020-12-07 10:45:00,62.12,62.13,62.07,62.1,4569.0,57.5004,57.5096,57.4541,57.4819,4569.0
2020-12-07 10:50:00,62.09,62.17,62.07,62.14,12202.0,57.4726,57.5466,57.4541,57.5189,12202.0
2020-12-07 10:55:00,62.15,62.16,62.1,62.12,4481.0,57.5281,57.5374,57.4819,57.5004,4481.0
2020-12-07 11:00:00,62.13,62.18,62.1,62.11,6568.0,57.5096,57.5559,57.4819,57.4911,6568.0
2020-12-07 11:05:00,62.12,62.13,62.0,62.03,7456.0,57.5004,57.5096,57.3893,57.4171,7456.0
2020-12-07 11:10:00,62.05,62.12,62.02,62.11,9439.0,57.4356,57.5004,57.4078,57.4911,9439.0
2020-12-07 11:15:00,62.11,62.14,62.01,62.05,8553.0,57.4911,57.5189,57.3985,57.4356,8553.0
2020-12-07 11:20:00,62.05,62.07,62.03,62.06,8384.0,57.4356,57.4541,57.4171,57.4448,8384.0
2020-12-07 11:25:00,62.05,62.12,62.05,62.12,10637.0,57.4356,57.5004,57.4356,57.5004,10637.0
2020-12-07 11:30:00,62.12,62.13,62.04,62.05,9911.0,57.5004,57.5096,57.4263,57.4356,9911.0
2020-12-07 11:35:00,62.05,62.11,62.04,62.1,6017.0,57.4356,57.4911,57.4263,57.4819,6017.0
2020-12-07 11:40:00,62.09,62.17,62.08,62.12,12249.0,57.4726,57.5466,57.4633,57.5004,12249.0
2020-12-07 11:45:00,62.12,62.18,62.11,62.16,11760.0,57.5004,57.5559,57.4911,57.5374,11760.0
2020-12-07 11:50:00,62.16,62.19,62.1,62.13,5983.0,57.5374,57.5652,57.4819,57.5096,5983.0
2020-12-07 11:55:00,62.14,62.18,62.08,62.18,10689.0,57.5189,57.5559,57.4633,57.5559,10689.0
2020-12-07 12:00:00,62.17,62.19,62.12,62.17,5962.0,57.5466,57.5652,57.5004,57.5466,5962.0
2020-12-07 12:05:00,62.16,62.25,62.13,62.25,25950.0,57.5374,57.6207,57.5096,57.6207,25950.0
2020-12-07 12:10:00,62.25,62.26,62.19,62.23,9791.0,57.6207,57.63,57.5652,57.6022,9791.0
2020-12-07 12:15:00,62.23,62.28,62.19,62.26,7851.0,57.6022,57.6485,57.5652,57.63,7851.0
2020-12-07 12:20:00,62.23,62.25,62.19,62.21,10420.0,57.6022,57.6207,57.5652,57.5837,10420.0
2020-12-07 12:25:00,62.22,62.24,62.2,62.22,3614.0,57.5929,57.6114,57.5744,57.5929,3614.0
2020-12-07 12:30:00,62.24,62.25,62.21,62.22,7275.0,57.6114,57.6207,57.5837,57.5929,7275.0
2020-12-07 12:35:00,62.22,62.24,62.19,62.21,9189.0,57.5929,57.6114,57.5652,57.5837,9189.0
2020-12-07 12:40:00,62.21,62.24,62.17,62.2,5763.0,57.5837,57.6114,57.5466,57.5744,5763.0
2020-12-07 12:45:00,62.2,62.21,62.18,62.19,8124.0,57.5744,57.5837,57.5559,57.5652,8124.0
2020-12-07 12:50:00,62.19,62.21,62.17,62.17,5341.0,57.5652,57.5837,57.5466,57.5466,5341.0
2020-12-07 12:55:00,62.17,62.21,62.16,62.16,5761.0,57.5466,57.5837,57.5374,57.5374,5761.0
2020-12-07 13:00:00,62.16,62.16,62.08,62.1,11230.0,57.5374,57.5374,57.4633,57.4819,11230.0
2020-12-07 13:05:00,62.09,62.1,62.04,62.05,9518.0,57.4726,57.4819,57.4263,57.4356,9518.0
2020-12-07 13:10:00,62.04,62.11,62.02,62.08,19097.0,57.4263,57.4911,57.4078,57.4633,19097.0
2020-12-07 13:15:00,62.08,62.1,62.07,62.08,7569.0,57.4633,57.4819,57.4541,57.4633,7569.0
2020-12-07 13:20:00,62.08,62.09,62.02,62.07,8684.0,57.4633,57.4726,57.4078,57.4541,8684.0
2020-12-07 13:25:00,62.07,62.07,61.97,61.98,3329.0,57.4541,57.4541,57.3615,57.3708,3329.0
2020-12-07 13:30:00,61.95,62.04,61.95,62.04,5200.0,57.343,57.4263,57.343,57.4263,5200.0
2020-12-07 13:35:00,62.04,62.07,61.97,61.99,7579.0,57.4263,57.4541,57.3615,57.38,7579.0
2020-12-07 13:40:00,61.98,61.99,61.86,61.86,18825.0,57.3708,57.38,57.2597,57.2597,18825.0
2020-12-07 13:45:00,61.85,61.88,61.8,61.83,10955.0,57.2504,57.2782,57.2042,57.2319,10955.0
2020-12-07 13:50:00,61.84,61.85,61.81,61.85,7868.0,57.2412,57.2504,57.2134,57.2504,7868.0
2020-12-07 13:55:00,61.85,61.85,61.78,61.78,10178.0,57.2504,57.2504,57.1856,57.1856,10178.0
2020-12-07 14:00:00,61.78,61.8,61.71,61.73,20373.0,57.1856,57.2042,57.1209,57.1394,20373.0
2020-12-07 14:05:00,61.73,61.83,61.72,61.82,11640.0,57.1394,57.2319,57.1301,57.2227,11640.0
2020-12-07 14:10:00,61.83,61.83,61.75,61.78,2600.0,57.2319,57.2319,57.1579,57.1856,2600.0
2020-12-07 14:15:00,61.78,61.81,61.76,61.79,2996.0,57.1856,57.2134,57.1671,57.1949,2996.0
2020-12-07 14:20:00,61.8,61.84,61.75,61.83,4612.0,57.2042,57.2412,57.1579,57.2319,4612.0
2020-12-07 14:25:00,61.86,61.94,61.85,61.94,2800.0,57.2597,57.3338,57.2504,57.3338,2800.0
2020-12-07 14:30:00,61.93,61.97,61.91,61.92,9926.0,57.3245,57.3615,57.306,57.3152,9926.0
2020-12-07 14:35:00,61.91,61.94,61.87,61.94,5857.0,57.306,57.3338,57.269,57.3338,5857.0
2020-12-07 14:40:00,61.92,61.94,61.9,61.94,3418.0,57.3152,57.3338,57.2967,57.3338,3418.0
2020-12-07 14:45:00,61.94,61.97,61.91,61.95,8465.0,57.3338,57.3615,57.306,57.343,8465.0
2020-12-07 14:50:00,61.94,61.97,61.93,61.93,6062.0,57.3338,57.3615,57.3245,57.3245,6062.0
2020-12-07 14:55:00,61.93,61.95,61.89,61.91,20329.0,57.3245,57.343,57.2875,57.306,20329.0
2020-12-07 15:00:00,61.92,61.97,61.88,61.93,101240.0,57.3152,57.3615,57.2782,57.3245,101240.0
2020-12-07 15:05:00,61.93,61.94,61.88,61.9,7641.0,57.3245,57.3338,57.2782,57.2967,7641.0
2020-12-07 15:10:00,61.89,61.9,61.87,61.87,13902.0,57.2875,57.2967,57.269,57.269,13902.0
2020-12-07 15:15:00,61.87,61.94,61.87,61.93,11913.0,57.269,57.3338,57.269,57.3245,11913.0
2020-12-07 15:20:00,61.93,61.94,61.86,61.88,16668.0,57.3245,57.3338,57.2597,57.2782,16668.0
2020-12-07 15:25:00,61.88,61.93,61.88,61.9,110488.0,57.2782,57.3245,57.2782,57.2967,110488.0
2020-12-07 15:30:00,61.9,61.94,61.88,61.9,13475.0,57.2967,57.3338,57.2782,57.2967,13475.0
2020-12-07 15:35:00,61.89,61.96,61.89,61.92,14851.0,57.2875,57.3523,57.2875,57.3152,14851.0
2020-12-07 15:40:00,61.92,61.92,61.77,61.81,23455.0,57.3152,57.3152,57.1764,57.2134,23455.0
2020-12-07 15:45:00,61.8,61.84,61.74,61.76,23199.0,57.2042,57.2412,57.1486,57.1671,23199.0
2020-12-07 15:50:00,61.76,61.87,61.76,61.87,28685.0,57.1671,57.269,57.1671,57.269,28685.0
2020-12-07 15:55:00,61.87,61.91,61.83,61.88,46493.0,57.269,57.306,57.2319,57.2782,46493.0
2020-12-08 09:30:00,61.97,62.03,61.81,62.02,33877.0,57.3615,57.4171,57.2134,57.4078,33877.0
2020-12-08 09:35:00,62.04,62.24,62.0,62.23,19540.0,57.4263,57.6114,57.3893,57.6022,19540.0
2020-12-08 09:40:00,62.24,62.26,62.06,62.21,13460.0,57.6114,57.63,57.4448,57.5837,13460.0
2020-12-08 09:45:00,62.24,62.34,62.14,62.29,230880.0,57.6114,57.704,57.5189,57.6577,230880.0
2020-12-08 09:50:00,62.3,62.39,62.22,62.37,56855.0,57.667,57.7503,57.5929,57.7318,56855.0
2020-12-08 09:55:00,62.38,62.47,62.37,62.39,55895.0,57.741,57.8243,57.7318,57.7503,55895.0
2020-12-08 10:00:00,62.41,62.43,62.27,62.35,190580.0,57.7688,57.7873,57.6392,57.7133,190580.0
2020-12-08 10:05:00,62.37,62.4,62.32,62.4,13500.0,57.7318,57.7595,57.6855,57.7595,13500.0
2020-12-08 10:10:00,62.47,62.61,62.42,62.46,21399.0,57.8243,57.9539,57.7781,57.8151,21399.0
2020-12-08 10:15:00,62.43,62.47,62.31,62.32,9636.0,57.7873,57.8243,57.6762,57.6855,9636.0
2020-12-08 10:20:00,62.3,62.3,62.13,62.14,15300.0,57.667,57.667,57.5096,57.5189,15300.0
2020-12-08 10:25:00,62.14,62.2,62.05,62.13,18440.0,57.5189,57.5744,57.4356,57.5096,18440.0
2020-12-08 10:30:00,62.14,62.26,62.11,62.24,11616.0,57.5189,57.63,57.4911,57.6114,11616.0
2020-12-08 10:35:00,62.24,62.38,62.24,62.36,18532.0,57.6114,57.741,57.6114,57.7225,18532.0
2020-12-08 10:40:00,62.36,62.45,62.36,62.45,6300.0,57.7225,57.8058,57.7225,57.8058,6300.0
2020-12-08 10:45:00,62.42,62.44,62.39,62.39,11686.0,57.7781,57.7966,57.7503,57.7503,11686.0
2020-12-08 10:50:00,62.39,62.39,62.31,62.35,11941.0,57.7503,57.7503,57.6762,57.7133,11941.0
2020-12-08 10:55:00,62.42,62.44,62.38,62.44,5192.0,57.7781,57.7966,57.741,57.7966,5192.0
2020-12-08 11:00:00,62.45,62.47,62.41,62.45,8900.0,57.8058,57.8243,57.7688,57.8058,8900.0
2020-12-08 11:05:00,62.46,62.5,62.36,62.36,13610.0,57.8151,57.8521,57.7225,57.7225,13610.0
2020-12-08 11:10:00,62.37,62.38,62.31,62.35,8259.0,57.7318,57.741,57.6762,57.7133,8259.0
2020-12-08 11:15:00,62.36,62.42,62.36,62.39,5471.0,57.7225,57.7781,57.7225,57.7503,5471.0
2020-12-08 11:20:00,62.4,62.42,62.36,62.4,8400.0,57.7595,57.7781,57.7225,57.7595,8400.0
2020-12-08 11:25:00,62.4,62.43,62.37,62.41,33301.0,57.7595,57.7873,57.7318,57.7688,33301.0
2020-12-08 11:30:00,62.41,62.45,62.37,62.38,23863.0,57.7688,57.8058,57.7318,57.741,23863.0
2020-12-08 11:35:00,62.38,62.4,62.33,62.35,5900.0,57.741,57.7595,57.6947,57.7133,5900.0
2020-12-08 11:40:00,62.35,62.35,62.3,62.31,10520.0,57.7133,57.7133,57.667,57.6762,10520.0
2020-12-08 11:45:00,62.33,62.39,62.32,62.34,11326.0,57.6947,57.7503,57.6855,57.704,11326.0
2020-12-08 11:50:00,62.38,62.41,62.33,62.35,7847.0,57.741,57.7688,57.6947,57.7133,7847.0
2020-12-08 11:55:00,62.34,62.38,62.3,62.31,13058.0,57.704,57.741,57.667,57.6762,13058.0
2020-12-08 12:00:00,62.31,62.32,62.23,62.25,6200.0,57.6762,57.6855,57.6022,57.6207,6200.0
2020-12-08 12:05:00,62.25,62.25,62.18,62.2,5550.0,57.6207,57.6207,57.5559,57.5744,5550.0
2020-12-08 12:10:00,62.22,62.28,62.22,62.25,8182.0,57.5929,57.6485,57.5929,57.6207,8182.0
2020-12-08 12:15:00,62.25,62.27,62.22,62.23,9958.0,57.6207,57.6392,57.5929,57.6022,9958.0
2020-12-08 12:20:00,62.22,62.27,62.21,62.27,8346.0,57.5929,57.6392,57.5837,57.6392,8346.0
2020-12-08 12:25:00,62.26,62.34,62.25,62.32,15836.0,57.63,57.704,57.6207,57.6855,15836.0
2020-12-08 12:30:00,62.32,62.35,62.28,62.32,12195.0,57.6855,57.7133,57.6485,57.6855,12195.0
2020-12-08 12:35:00,62.32,62.32,62.27,62.29,6399.0,57.6855,57.6855,57.6392,57.6577,6399.0
2020-12-08 12:40:00,62.28,62.33,62.26,62.3,5200.0,57.6485,57.6947,57.63,57.667,5200.0
2020-12-08 12:45:00,62.29,62.31,62.2,62.21,6486.0,57.6577,57.6762,57.5744,57.5837,6486.0
2020-12-08 12:50:00,62.22,62.29,62.2,62.27,8212.0,57.5929,57.6577,57.5744,57.6392,8212.0
2020-12-08 12:55:00,62.26,62.26,62.19,62.23,6923.0,57.63,57.63,57.5652,57.6022,6923.0
2020-12-08 13:00:00,62.25,62.28,62.23,62.23,12200.0,57.6207,57.6485,57.6022,57.6022,12200.0
2020-12-08 13:05:00,62.22,62.24,62.18,62.19,6092.0,57.5929,57.6114,57.5559,57.5652,6092.0
2020-12-08 13:10:00,62.19,62.19,62.15,62.19,5245.0,57.5652,57.5652,57.5281,57.5652,5245.0
2020-12-08 13:15:00,62.19,62.25,62.18,62.23,13907.0,57.5652,57.6207,57.5559,57.6022,13907.0
2020-12-08 13:20:00,62.24,62.35,62.24,62.35,17454.0,57.6114,57.7133,57.6114,57.7133,17454.0
2020-12-08 13:25:00,62.35,62.38,62.31,62.37,18417.0,57.7133,57.741,57.6762,57.7318,18417.0
2020-12-08 13:30:00,62.38,62.44,62.37,62.44,7500.0,57.741,57.7966,57.7318,57.7966,7500.0
2020-12-08 13:35:00,62.43,62.47,62.43,62.44,4800.0,57.7873,57.8243,57.7873,57.7966,4800.0
2020-12-08 13:40:00,62.43,62.49,62.41,62.48,37144.0,57.7873,57.8428,57.7688,57.8336,37144.0
2020-12-08 13:45:00,62.47,62.5,62.45,62.47,4500.0,57.8243,57.8521,57.8058,57.8243,4500.0
2020-12-08 13:50:00,62.46,62.47,62.4,62.41,9900.0,57.8151,57.8243,57.7595,57.7688,9900.0
2020-12-08 13:55:00,62.39,62.42,62.35,62.42,33432.0,57.7503,57.7781,57.7133,57.7781,33432.0
2020-12-08 14:00:00,62.42,62.42,62.38,62.41,3850.0,57.7781,57.7781,57.741,57.7688,3850.0
2020-12-08 14:05:00,62.38,62.43,62.38,62.42,3363.0,57.741,57.7873,57.741,57.7781,3363.0
2020-12-08 14:10:00,62.44,62.46,62.41,62.43,3500.0,57.7966,57.8151,57.7688,57.7873,3500.0
2020-12-08 14:15:00,62.42,62.43,62.4,62.41,6251.0,57.7781,57.7873,57.7595,57.7688,6251.0
2020-12-08 14:20:00,62.43,62.49,62.41,62.49,8818.0,57.7873,57.8428,57.7688,57.8428,8818.0
2020-12-08 14:25:00,62.5,62.53,62.48,62.48,13850.0,57.8521,57.8799,57.8336,57.8336,13850.0
2020-12-08 14:30:00,62.48,62.49,62.41,62.42,8149.0,57.8336,57.8428,57.7688,57.7781,8149.0
2020-12-08 14:35:00,62.39,62.42,62.33,62.36,27990.0,57.7503,57.7781,57.6947,57.7225,27990.0
2020-12-08 14:40:00,62.36,62.36,62.3,62.32,5916.0,57.7225,57.7225,57.667,57.6855,5916.0
2020-12-08 14:45:00,62.32,62.32,62.22,62.23,45762.0,57.6855,57.6855,57.5929,57.6022,45762.0
2020-12-08 14:50:00,62.23,62.23,62.16,62.16,10085.0,57.6022,57.6022,57.5374,57.5374,10085.0
2020-12-08 14:55:00,62.16,62.17,62.12,62.15,10600.0,57.5374,57.5466,57.5004,57.5281,10600.0
2020-12-08 15:00:00,62.15,62.21,62.14,62.18,13400.0,57.5281,57.5837,57.5189,57.5559,13400.0
2020-12-08 15:05:00,62.18,62.18,62.14,62.18,16885.0,57.5559,57.5559,57.5189,57.5559,16885.0
2020-12-08 15:10:00,62.18,62.21,62.14,62.21,72182.0,57.5559,57.5837,57.5189,57.5837,72182.0
2020-12-08 15:15:00,62.21,62.23,62.12,62.19,331130.0,57.5837,57.6022,57.5004,57.5652,331130.0
2020-12-08 15:20:00,62.19,62.19,62.1,62.15,75644.0,57.5652,57.5652,57.4819,57.5281,75644.0
2020-12-08 15:25:00,62.15,62.22,62.12,62.17,37745.0,57.5281,57.5929,57.5004,57.5466,37745.0
2020-12-08 15:30:00,62.17,62.21,62.15,62.2,13995.0,57.5466,57.5837,57.5281,57.5744,13995.0
2020-12-08 15:35:00,62.19,62.24,62.17,62.22,23465.0,57.5652,57.6114,57.5466,57.5929,23465.0
2020-12-08 15:40:00,62.21,62.27,62.2,62.25,46025.0,57.5837,57.6392,57.5744,57.6207,46025.0
2020-12-08 15:45:00,62.25,62.3,62.23,62.23,31720.0,57.6207,57.667,57.6022,57.6022,31720.0
2020-12-08 15:50:00,62.27,62.36,62.26,62.31,36659.0,57.6392,57.7225,57.63,57.6762,36659.0
2020-12-08 15:55:00,62.31,62.37,62.3,62.3,54745.0,57.6762,57.7318,57.667,57.667,54745.0
2020-12-09 09:30:00,62.38,62.42,61.91,61.91,29989.0,57.741,57.7781,57.306,57.306,29989.0
2020-12-09 09:35:00,61.91,62.01,61.79,61.9,22117.0,57.306,57.3985,57.1949,57.2967,22117.0
2020-12-09 09:40:00,61.91,62.34,61.91,62.31,86766.0,57.306,57.704,57.306,57.6762,86766.0
2020-12-09 09:45:00,62.3,62.34,62.19,62.19,49962.0,57.667,57.704,57.5652,57.5652,49962.0
2020-12-09 09:50:00,62.17,62.25,62.13,62.23,18728.0,57.5466,57.6207,57.5096,57.6022,18728.0
2020-12-09 09:55:00,62.25,62.36,62.25,62.32,5014.0,57.6207,57.7225,57.6207,57.6855,5014.0
2020-12-09 10:00:00,62.32,62.34,62.23,62.28,10800.0,57.6855,57.704,57.6022,57.6485,10800.0
2020-12-09 10:05:00,62.28,62.37,62.25,62.31,12688.0,57.6485,57.7318,57.6207,57.6762,12688.0
2020-12-09 10:10:00,62.32,62.35,62.03,62.06,21844.0,57.6855,57.7133,57.4171,57.4448,21844.0
2020-12-09 10:15:00,62.06,62.34,62.0,62.34,18861.0,57.4448,57.704,57.3893,57.704,18861.0
2020-12-09 10:20:00,62.35,62.39,62.29,62.37,46492.0,57.7133,57.7503,57.6577,57.7318,46492.0
2020-12-09 10:25:00,62.41,62.53,62.4,62.49,11892.0,57.7688,57.8799,57.7595,57.8428,11892.0
2020-12-09 10:30:00,62.5,62.62,62.46,62.52,14759.0,57.8521,57.9632,57.8151,57.8706,14759.0
2020-12-09 10:35:00,62.53,62.56,62.46,62.52,17800.0,57.8799,57.9076,57.8151,57.8706,17800.0
2020-12-09 10:40:00,62.53,62.62,62.5,62.62,21688.0,57.8799,57.9632,57.8521,57.9632,21688.0
2020-12-09 10:45:00,62.63,62.64,62.55,62.6,12577.0,57.9724,57.9817,57.8984,57.9447,12577.0
2020-12-09 10:50:00,62.59,62.63,62.55,62.61,10995.0,57.9354,57.9724,57.8984,57.9539,10995.0
2020-12-09 10:55:00,62.6,62.61,62.51,62.55,5100.0,57.9447,57.9539,57.8614,57.8984,5100.0
2020-12-09 11:00:00,62.53,62.55,62.45,62.49,10980.0,57.8799,57.8984,57.8058,57.8428,10980.0
2020-12-09 11:05:00,62.49,62.58,62.43,62.57,19188.0,57.8428,57.9262,57.7873,57.9169,19188.0
2020-12-09 11:10:00,62.57,62.65,62.53,62.64,9020.0,57.9169,57.991,57.8799,57.9817,9020.0
2020-12-09 11:15:00,62.65,62.7,62.64,62.65,56722.0,57.991,58.0372,57.9817,57.991,56722.0
2020-12-09 11:20:00,62.69,62.74,62.66,62.72,24339.0,58.028,58.0743,58.0002,58.0557,24339.0
2020-12-09 11:25:00,62.72,62.74,62.68,62.72,39525.0,58.0557,58.0743,58.0187,58.0557,39525.0
2020-12-09 11:30:00,62.71,62.71,62.58,62.58,23693.0,58.0465,58.0465,57.9262,57.9262,23693.0
2020-12-09 11:35:00,62.58,62.63,62.55,62.62,12584.0,57.9262,57.9724,57.8984,57.9632,12584.0
2020-12-09 11:40:00,62.62,62.62,62.58,62.62,4700.0,57.9632,57.9632,57.9262,57.9632,4700.0
2020-12-09 11:45:00,62.62,62.62,62.55,62.57,12562.0,57.9632,57.9632,57.8984,57.9169,12562.0
2020-12-09 11:50:00,62.59,62.59,62.54,62.59,10511.0,57.9354,57.9354,57.8891,57.9354,10511.0
2020-12-09 11:55:00,62.59,62.73,62.58,62.7,25523.0,57.9354,58.065,57.9262,58.0372,25523.0
2020-12-09 12:00:00,62.7,62.71,62.64,62.64,13197.0,58.0372,58.0465,57.9817,57.9817,13197.0
2020-12-09 12:05:00,62.62,62.7,62.62,62.69,10281.0,57.9632,58.0372,57.9632,58.028,10281.0
2020-12-09 12:10:00,62.69,62.71,62.65,62.67,13240.0,58.028,58.0465,57.991,58.0095,13240.0
2020-12-09 12:15:00,62.66,62.69,62.62,62.66,7400.0,58.0002,58.028,57.9632,58.0002,7400.0
2020-12-09 12:20:00,62.67,62.67,62.62,62.65,13430.0,58.0095,58.0095,57.9632,57.991,13430.0
2020-12-09 12:25:00,62.64,62.75,62.64,62.73,28226.0,57.9817,58.0835,57.9817,58.065,28226.0
2020-12-09 12:30:00,62.74,62.74,62.57,62.62,64511.0,58.0743,58.0743,57.9169,57.9632,64511.0
2020-12-09 12:35:00,62.63,62.63,62.49,62.51,53254.0,57.9724,57.9724,57.8428,57.8614,53254.0
2020-12-09 12:40:00,62.49,62.49,62.39,62.39,8091.0,57.8428,57.8428,57.7503,57.7503,8091.0
2020-12-09 12:45:00,62.39,62.4,62.2,62.2,15095.0,57.7503,57.7595,57.5744,57.5744,15095.0
2020-12-09 12:50:00,62.19,62.23,62.1,62.22,22297.0,57.5652,57.6022,57.4819,57.5929,22297.0
2020-12-09 12:55:00,62.21,62.31,62.2,62.29,10028.0,57.5837,57.6762,57.5744,57.6577,10028.0
2020-12-09 13:00:00,62.27,62.27,62.1,62.1,15191.0,57.6392,57.6392,57.4819,57.4819,15191.0
2020-12-09 13:05:00,62.08,62.25,62.06,62.25,12132.0,57.4633,57.6207,57.4448,57.6207,12132.0
2020-12-09 13:10:00,62.25,62.25,62.1,62.12,8243.0,57.6207,57.6207,57.4819,57.5004,8243.0
2020-12-09 13:15:00,62.12,62.14,62.02,62.07,14696.0,57.5004,57.5189,57.4078,57.4541,14696.0
2020-12-09 13:20:00,62.08,62.09,62.0,62.0,9186.0,57.4633,57.4726,57.3893,57.3893,9186.0
2020-12-09 13:25:00,62.0,62.0,61.78,61.8,56900.0,57.3893,57.3893,57.1856,57.2042,56900.0
2020-12-09 13:30:00,61.78,61.78,61.54,61.54,40176.0,57.1856,57.1856,56.9635,56.9635,40176.0
2020-12-09 13:35:00,61.51,61.65,61.51,61.62,49675.0,56.9357,57.0653,56.9357,57.0375,49675.0
2020-12-09 13:40:00,61.62,61.68,61.5,61.65,38046.0,57.0375,57.0931,56.9265,57.0653,38046.0
2020-12-09 13:45:00,61.67,61.72,61.62,61.7,11159.0,57.0838,57.1301,57.0375,57.1116,11159.0
2020-12-09 13:50:00,61.7,61.7,61.57,61.58,12200.0,57.1116,57.1116,56.9913,57.0005,12200.0
2020-12-09 13:55:00,61.54,61.54,61.23,61.23,27498.0,56.9635,56.9635,56.6766,56.6766,27498.0
2020-12-09 14:00:00,61.24,61.44,61.24,61.43,51759.0,56.6858,56.8709,56.6858,56.8617,51759.0
2020-12-09 14:05:00,61.43,61.51,61.37,61.46,20095.0,56.8617,56.9357,56.8061,56.8894,20095.0
2020-12-09 14:10:00,61.5,61.57,61.43,61.54,14826.0,56.9265,56.9913,56.8617,56.9635,14826.0
2020-12-09 14:15:00,61.53,61.59,61.48,61.58,19447.0,56.9542,57.0098,56.908,57.0005,19447.0
2020-12-09 14:20:00,61.55,61.71,61.54,61.71,16799.0,56.9728,57.1209,56.9635,57.1209,16799.0
2020-12-09 14:25:00,61.71,61.83,61.69,61.82,11145.0,57.1209,57.2319,57.1023,57.2227,11145.0
2020-12-09 14:30:00,61.8,61.87,61.71,61.73,19508.0,57.2042,57.269,57.1209,57.1394,19508.0
2020-12-09 14:35:00,61.75,61.82,61.72,61.8,8300.0,57.1579,57.2227,57.1301,57.2042,8300.0
2020-12-09 14:40:00,61.81,61.84,61.68,61.73,15268.0,57.2134,57.2412,57.0931,57.1394,15268.0
2020-12-09 14:45:00,61.73,61.94,61.73,61.93,19611.0,57.1394,57.3338,57.1394,57.3245,19611.0
2020-12-09 14:50:00,61.93,61.97,61.87,61.97,12666.0,57.3245,57.3615,57.269,57.3615,12666.0
2020-12-09 14:55:00,61.96,62.06,61.96,62.06,24974.0,57.3523,57.4448,57.3523,57.4448,24974.0
2020-12-09 15:00:00,62.02,62.04,61.91,61.94,14744.0,57.4078,57.4263,57.306,57.3338,14744.0
2020-12-09 15:05:00,61.95,62.09,61.94,62.07,14079.0,57.343,57.4726,57.3338,57.4541,14079.0
2020-12-09 15:10:00,62.07,62.08,61.99,62.01,16538.0,57.4541,57.4633,57.38,57.3985,16538.0
2020-12-09 15:15:00,62.01,62.03,61.93,61.97,9490.0,57.3985,57.4171,57.3245,57.3615,9490.0
2020-12-09 15:20:00,61.97,61.99,61.85,61.86,12728.0,57.3615,57.38,57.2504,57.2597,12728.0
2020-12-09 15:25:00,61.86,61.87,61.74,61.74,15519.0,57.2597,57.269,57.1486,57.1486,15519.0
2020-12-09 15:30:00,61.74,61.81,61.69,61.72,19559.0,57.1486,57.2134,57.1023,57.1301,19559.0
2020-12-09 15:35:00,61.71,61.8,61.68,61.79,19543.0,57.1209,57.2042,57.0931,57.1949,19543.0
2020-12-09 15:40:00,61.79,61.97,61.79,61.97,20511.0,57.1949,57.3615,57.1949,57.3615,20511.0
2020-12-09 15:45:00,61.95,62.04,61.93,61.95,142541.0,57.343,57.4263,57.3245,57.343,142541.0
2020-12-09 15:50:00,61.96,62.0,61.89,61.97,72572.0,57.3523,57.3893,57.2875,57.3615,72572.0
2020-12-09 15:55:00,61.97,62.04,61.93,61.96,221291.0,57.3615,57.4263,57.3245,57.3523,221291.0
2020-12-10 09:30:00,61.41,61.45,61.04,61.07,52515.0,56.8432,56.8802,56.5007,56.5284,52515.0
2020-12-10 09:35:00,61.09,61.51,61.07,61.5,58105.0,56.547,56.9357,56.5284,56.9265,58105.0
2020-12-10 09:40:00,61.51,61.65,61.38,61.38,40680.0,56.9357,57.0653,56.8154,56.8154,40680.0
2020-12-10 09:45:00,61.4,61.69,61.39,61.69,85884.0,56.8339,57.1023,56.8247,57.1023,85884.0
2020-12-10 09:50:00,61.71,61.9,61.71,61.81,103319.0,57.1209,57.2967,57.1209,57.2134,103319.0
2020-12-10 09:55:00,61.81,61.91,61.79,61.81,23029.0,57.2134,57.306,57.1949,57.2134,23029.0
2020-12-10 10:00:00,61.84,61.9,61.71,61.8,13471.0,57.2412,57.2967,57.1209,57.2042,13471.0
2020-12-10 10:05:00,61.85,61.92,61.74,61.84,21482.0,57.2504,57.3152,57.1486,57.2412,21482.0
2020-12-10 10:10:00,61.86,61.94,61.79,61.89,14769.0,57.2597,57.3338,57.1949,57.2875,14769.0
2020-12-10 10:15:00,61.91,62.06,61.85,62.05,28238.0,57.306,57.4448,57.2504,57.4356,28238.0
2020-12-10 10:20:00,62.05,62.16,62.04,62.05,58638.0,57.4356,57.5374,57.4263,57.4356,58638.0
2020-12-10 10:25:00,62.04,62.05,61.96,61.99,16401.0,57.4263,57.4356,57.3523,57.38,16401.0
2020-12-10 10:30:00,61.99,62.02,61.84,61.85,17457.0,57.38,57.4078,57.2412,57.2504,17457.0
2020-12-10 10:35:00,61.85,62.09,61.85,62.08,22729.0,57.2504,57.4726,57.2504,57.4633,22729.0
2020-12-10 10:40:00,62.08,62.08,61.95,61.96,8188.0,57.4633,57.4633,57.343,57.3523,8188.0
2020-12-10 10:45:00,61.94,62.01,61.9,61.91,12875.0,57.3338,57.3985,57.2967,57.306,12875.0
2020-12-10 10:50:00,61.92,62.02,61.92,61.99,12141.0,57.3152,57.4078,57.3152,57.38,12141.0
2020-12-10 10:55:00,61.98,61.99,61.93,61.95,4204.0,57.3708,57.38,57.3245,57.343,4204.0
2020-12-10 11:00:00,61.96,61.97,61.85,61.9,8778.0,57.3523,57.3615,57.2504,57.2967,8778.0
2020-12-10 11:05:00,61.94,61.94,61.81,61.83,12741.0,57.3338,57.3338,57.2134,57.2319,12741.0
2020-12-10 11:10:00,61.82,61.85,61.73,61.8,10500.0,57.2227,57.2504,57.1394,57.2042,10500.0
2020-12-10 11:15:00,61.8,61.85,61.76,61.84,5967.0,57.2042,57.2504,57.1671,57.2412,5967.0
2020-12-10 11:20:00,61.86,61.88,61.79,61.82,8781.0,57.2597,57.2782,57.1949,57.2227,8781.0
2020-12-10 11:25:00,61.82,61.86,61.78,61.85,7793.0,57.2227,57.2597,57.1856,57.2504,7793.0
2020-12-10 11:30:00,61.84,61.86,61.76,61.77,9051.0,57.2412,57.2597,57.1671,57.1764,9051.0
2020-12-10 11:35:00,61.79,61.86,61.71,61.73,13810.0,57.1949,57.2597,57.1209,57.1394,13810.0
2020-12-10 11:40:00,61.74,61.8,61.72,61.78,25140.0,57.1486,57.2042,57.1301,57.1856,25140.0
2020-12-10 11:45:00,61.77,61.85,61.77,61.84,11266.0,57.1764,57.2504,57.1764,57.2412,11266.0
2020-12-10 11:50:00,61.82,61.82,61.71,61.71,16791.0,57.2227,57.2227,57.1209,57.1209,16791.0
2020-12-10 11:55:00,61.72,61.72,61.64,61.67,10916.0,57.1301,57.1301,57.0561,57.0838,10916.0
2020-12-10 12:00:00,61.64,61.76,61.63,61.76,11782.0,57.0561,57.1671,57.0468,57.1671,11782.0
2020-12-10 12:05:00,61.75,61.87,61.74,61.87,11111.0,57.1579,57.269,57.1486,57.269,11111.0
2020-12-10 12:10:00,61.87,61.91,61.83,61.91,5076.0,57.269,57.306,57.2319,57.306,5076.0
2020-12-10 12:15:00,61.91,61.95,61.89,61.91,5985.0,57.306,57.343,57.2875,57.306,5985.0
2020-12-10 12:20:00,61.92,61.93,61.88,61.91,3637.0,57.3152,57.3245,57.2782,57.306,3637.0
2020-12-10 12:25:00,61.91,61.93,61.9,61.92,13168.0,57.306,57.3245,57.2967,57.3152,13168.0
2020-12-10 12:30:00,61.93,62.06,61.93,62.02,24011.0,57.3245,57.4448,57.3245,57.4078,24011.0
2020-12-10 12:35:00,62.03,62.06,62.0,62.05,24823.0,57.4171,57.4448,57.3893,57.4356,24823.0
2020-12-10 12:40:00,62.04,62.1,62.04,62.04,11079.0,57.4263,57.4819,57.4263,57.4263,11079.0
2020-12-10 12:45:00,62.05,62.08,61.95,61.95,10724.0,57.4356,57.4633,57.343,57.343,10724.0
2020-12-10 12:50:00,61.94,61.96,61.86,61.88,29054.0,57.3338,57.3523,57.2597,57.2782,29054.0
2020-12-10 12:55:00,61.87,61.9,61.83,61.9,8068.0,57.269,57.2967,57.2319,57.2967,8068.0
2020-12-10 13:00:00,61.91,61.98,61.89,61.95,11242.0,57.306,57.3708,57.2875,57.343,11242.0
2020-12-10 13:05:00,61.94,62.11,61.94,62.09,13144.0,57.3338,57.4911,57.3338,57.4726,13144.0
2020-12-10 13:10:00,62.08,62.13,62.08,62.1,11252.0,57.4633,57.5096,57.4633,57.4819,11252.0
2020-12-10 13:15:00,62.11,62.12,62.07,62.12,9093.0,57.4911,57.5004,57.4541,57.5004,9093.0
2020-12-10 13:20:00,62.12,62.16,62.12,62.12,15487.0,57.5004,57.5374,57.5004,57.5004,15487.0
2020-12-10 13:25:00,62.12,62.17,62.11,62.12,11011.0,57.5004,57.5466,57.4911,57.5004,11011.0
2020-12-10 13:30:00,62.12,62.13,61.99,62.03,11110.0,57.5004,57.5096,57.38,57.4171,11110.0
2020-12-10 13:35:00,62.03,62.04,61.93,62.01,8063.0,57.4171,57.4263,57.3245,57.3985,8063.0
2020-12-10 13:40:00,62.01,62.01,61.94,61.95,11455.0,57.3985,57.3985,57.3338,57.343,11455.0
2020-12-10 13:45:00,61.94,61.97,61.89,61.92,19690.0,57.3338,57.3615,57.2875,57.3152,19690.0
2020-12-10 13:50:00,61.93,62.0,61.88,61.98,8400.0,57.3245,57.3893,57.2782,57.3708,8400.0
2020-12-10 13:55:00,61.98,61.98,61.87,61.92,12400.0,57.3708,57.3708,57.269,57.3152,12400.0
2020-12-10 14:00:00,61.92,61.94,61.85,61.87,13283.0,57.3152,57.3338,57.2504,57.269,13283.0
2020-12-10 14:05:00,61.88,61.91,61.86,61.9,10905.0,57.2782,57.306,57.2597,57.2967,10905.0
2020-12-10 14:10:00,61.91,61.91,61.81,61.84,11050.0,57.306,57.306,57.2134,57.2412,11050.0
2020-12-10 14:15:00,61.84,61.86,61.76,61.81,10764.0,57.2412,57.2597,57.1671,57.2134,10764.0
2020-12-10 14:20:00,61.81,61.81,61.74,61.76,13740.0,57.2134,57.2134,57.1486,57.1671,13740.0
2020-12-10 14:25:00,61.76,61.84,61.76,61.77,15814.0,57.1671,57.2412,57.1671,57.1764,15814.0
2020-12-10 14:30:00,61.76,61.88,61.76,61.87,15529.0,57.1671,57.2782,57.1671,57.269,15529.0
2020-12-10 14:35:00,61.86,61.94,61.86,61.92,8239.0,57.2597,57.3338,57.2597,57.3152,8239.0
2020-12-10 14:40:00,61.92,61.96,61.88,61.96,16934.0,57.3152,57.3523,57.2782,57.3523,16934.0
2020-12-10 14:45:00,61.95,61.97,61.89,61.89,9400.0,57.343,57.3615,57.2875,57.2875,9400.0
2020-12-10 14:50:00,61.89,61.93,61.87,61.87,7735.0,57.2875,57.3245,57.269,57.269,7735.0
2020-12-10 14:55:00,61.89,61.92,61.8,61.81,11067.0,57.2875,57.3152,57.2042,57.2134,11067.0
2020-12-10 15:00:00,61.82,61.93,61.82,61.91,24051.0,57.2227,57.3245,57.2227,57.306,24051.0
2020-12-10 15:05:00,61.92,61.94,61.86,61.89,12928.0,57.3152,57.3338,57.2597,57.2875,12928.0
2020-12-10 15:10:00,61.9,61.98,61.89,61.97,15986.0,57.2967,57.3708,57.2875,57.3615,15986.0
2020-12-10 15:15:00,61.96,62.05,61.95,62.0,42982.0,57.3523,57.4356,57.343,57.3893,42982.0
2020-12-10 15:20:00,61.98,62.01,61.97,61.97,10545.0,57.3708,57.3985,57.3615,57.3615,10545.0
2020-12-10 15:25:00,61.97,61.98,61.92,61.94,24381.0,57.3615,57.3708,57.3152,57.3338,24381.0
2020-12-10 15:30:00,61.94,62.01,61.91,61.93,28822.0,57.3338,57.3985,57.306,57.3245,28822.0
2020-12-10 15:35:00,61.92,61.97,61.91,61.94,22585.0,57.3152,57.3615,57.306,57.3338,22585.0
2020-12-10 15:40:00,61.93,61.95,61.87,61.9,42021.0,57.3245,57.343,57.269,57.2967,42021.0
2020-12-10 15:45:00,61.9,61.95,61.89,61.91,47773.0,57.2967,57.343,57.2875,57.306,47773.0
2020-12-10 15:50:00,61.92,62.01,61.92,62.01,52473.0,57.3152,57.3985,57.3152,57.3985,52473.0
2020-12-10 15:55:00,62.02,62.02,61.93,61.94,117242.0,57.4078,57.4078,57.3245,57.3338,117242.0
2020-12-11 09:30:00,61.64,61.71,61.48,61.65,18542.0,57.0561,57.1209,56.908,57.0653,18542.0
2020-12-11 09:35:00,61.66,61.92,61.62,61.89,29424.0,57.0746,57.3152,57.0375,57.2875,29424.0
2020-12-11 09:40:00,61.91,61.95,61.63,61.64,20445.0,57.306,57.343,57.0468,57.0561,20445.0
2020-12-11 09:45:00,61.64,61.78,61.62,61.69,22889.0,57.0561,57.1856,57.0375,57.1023,22889.0
2020-12-11 09:50:00,61.67,61.75,61.54,61.75,38534.0,57.0838,57.1579,56.9635,57.1579,38534.0
2020-12-11 09:55:00,61.78,61.88,61.74,61.8,11827.0,57.1856,57.2782,57.1486,57.2042,11827.0
2020-12-11 10:00:00,61.78,61.94,61.78,61.88,24457.0,57.1856,57.3338,57.1856,57.2782,24457.0
2020-12-11 10:05:00,61.88,62.07,61.88,62.05,14896.0,57.2782,57.4541,57.2782,57.4356,14896.0
2020-12-11 10:10:00,62.05,62.1,61.98,62.05,18480.0,57.4356,57.4819,57.3708,57.4356,18480.0
2020-12-11 10:15:00,62.05,62.08,61.99,62.01,32893.0,57.4356,57.4633,57.38,57.3985,32893.0
2020-12-11 10:20:00,61.99,62.03,61.94,61.96,14374.0,57.38,57.4171,57.3338,57.3523,14374.0
2020-12-11 10:25:00,61.97,62.06,61.91,61.92,11989.0,57.3615,57.4448,57.306,57.3152,11989.0
2020-12-11 10:30:00,61.9,61.9,61.79,61.81,16412.0,57.2967,57.2967,57.1949,57.2134,16412.0
2020-12-11 10:35:00,61.8,61.82,61.72,61.77,22571.0,57.2042,57.2227,57.1301,57.1764,22571.0
2020-12-11 10:40:00,61.76,61.77,61.68,61.71,102504.0,57.1671,57.1764,57.0931,57.1209,102504.0
2020-12-11 10:45:00,61.71,61.72,61.59,61.59,61453.0,57.1209,57.1301,57.0098,57.0098,61453.0
2020-12-11 10:50:00,61.58,61.6,61.44,61.44,26879.0,57.0005,57.019,56.8709,56.8709,26879.0
2020-12-11 10:55:00,61.45,61.49,61.43,61.48,82195.0,56.8802,56.9172,56.8617,56.908,82195.0
2020-12-11 11:00:00,61.48,61.57,61.45,61.47,15005.0,56.908,56.9913,56.8802,56.8987,15005.0
2020-12-11 11:05:00,61.48,61.49,61.41,61.43,5949.0,56.908,56.9172,56.8432,56.8617,5949.0
2020-12-11 11:10:00,61.42,61.43,61.36,61.37,19144.0,56.8524,56.8617,56.7969,56.8061,19144.0
2020-12-11 11:15:00,61.37,61.38,61.32,61.36,13205.0,56.8061,56.8154,56.7599,56.7969,13205.0
2020-12-11 11:20:00,61.35,61.35,61.15,61.16,12099.0,56.7876,56.7876,56.6025,56.6118,12099.0
2020-12-11 11:25:00,61.18,61.18,61.07,61.09,11513.0,56.6303,56.6303,56.5284,56.547,11513.0
2020-12-11 11:30:00,61.1,61.18,61.08,61.14,17775.0,56.5562,56.6303,56.5377,56.5932,17775.0
2020-12-11 11:35:00,61.13,61.13,60.98,61.03,10047.0,56.584,56.584,56.4451,56.4914,10047.0
2020-12-11 11:40:00,61.03,61.09,60.94,60.94,8413.0,56.4914,56.547,56.4081,56.4081,8413.0
2020-12-11 11:45:00,60.93,61.04,60.92,61.04,20874.0,56.3989,56.5007,56.3896,56.5007,20874.0
2020-12-11 11:50:00,61.03,61.19,61.03,61.18,8207.0,56.4914,56.6395,56.4914,56.6303,8207.0
2020-12-11 11:55:00,61.17,61.21,61.15,61.21,47024.0,56.621,56.658,56.6025,56.658,47024.0
2020-12-11 12:00:00,61.2,61.25,61.16,61.16,38950.0,56.6488,56.6951,56.6118,56.6118,38950.0
2020-12-11 12:05:00,61.13,61.17,61.04,61.04,9599.0,56.584,56.621,56.5007,56.5007,9599.0
2020-12-11 12:10:00,61.05,61.06,60.83,60.86,16325.0,56.5099,56.5192,56.3063,56.3341,16325.0
2020-12-11 12:15:00,60.85,60.92,60.74,60.75,17061.0,56.3248,56.3896,56.223,56.2322,17061.0
2020-12-11 12:20:00,60.74,60.91,60.7,60.91,15171.0,56.223,56.3803,56.186,56.3803,15171.0
2020-12-11 12:25:00,60.9,60.99,60.85,60.98,63848.0,56.3711,56.4544,56.3248,56.4451,63848.0
2020-12-11 12:30:00,60.98,61.03,60.93,60.93,14600.0,56.4451,56.4914,56.3989,56.3989,14600.0
2020-12-11 12:35:00,60.92,60.94,60.78,60.78,13882.0,56.3896,56.4081,56.26,56.26,13882.0
2020-12-11 12:40:00,60.77,60.9,60.76,60.83,15394.0,56.2508,56.3711,56.2415,56.3063,15394.0
2020-12-11 12:45:00,60.82,60.9,60.78,60.9,17413.0,56.297,56.3711,56.26,56.3711,17413.0
2020-12-11 12:50:00,60.9,60.98,60.87,60.98,14782.0,56.3711,56.4451,56.3433,56.4451,14782.0
2020-12-11 12:55:00,60.98,61.06,60.94,61.04,22476.0,56.4451,56.5192,56.4081,56.5007,22476.0
2020-12-11 13:00:00,61.02,61.11,60.97,61.1,25543.0,56.4822,56.5655,56.4359,56.5562,25543.0
2020-12-11 13:05:00,61.1,61.1,61.04,61.08,58527.0,56.5562,56.5562,56.5007,56.5377,58527.0
2020-12-11 13:10:00,61.08,61.16,61.08,61.15,23216.0,56.5377,56.6118,56.5377,56.6025,23216.0
2020-12-11 13:15:00,61.15,61.15,61.06,61.06,9110.0,56.6025,56.6025,56.5192,56.5192,9110.0
2020-12-11 13:20:00,61.06,61.15,61.06,61.14,11371.0,56.5192,56.6025,56.5192,56.5932,11371.0
2020-12-11 13:25:00,61.14,61.23,61.12,61.23,4216.0,56.5932,56.6766,56.5747,56.6766,4216.0
2020-12-11 13:30:00,61.22,61.28,61.22,61.27,8262.0,56.6673,56.7228,56.6673,56.7136,8262.0
2020-12-11 13:35:00,61.26,61.28,61.22,61.22,4569.0,56.7043,56.7228,56.6673,56.6673,4569.0
2020-12-11 13:40:00,61.2,61.23,61.18,61.19,8330.0,56.6488,56.6766,56.6303,56.6395,8330.0
2020-12-11 13:45:00,61.18,61.19,61.14,61.17,5313.0,56.6303,56.6395,56.5932,56.621,5313.0
2020-12-11 13:50:00,61.17,61.25,61.16,61.24,16324.0,56.621,56.6951,56.6118,56.6858,16324.0
2020-12-11 13:55:00,61.23,61.31,61.23,61.3,12837.0,56.6766,56.7506,56.6766,56.7413,12837.0
2020-12-11 14:00:00,61.3,61.31,61.23,61.23,6743.0,56.7413,56.7506,56.6766,56.6766,6743.0
2020-12-11 14:05:00,61.23,61.29,61.23,61.26,9717.0,56.6766,56.7321,56.6766,56.7043,9717.0
2020-12-11 14:10:00,61.28,61.29,61.22,61.22,7996.0,56.7228,56.7321,56.6673,56.6673,7996.0
2020-12-11 14:15:00,61.23,61.29,61.23,61.29,7125.0,56.6766,56.7321,56.6766,56.7321,7125.0
2020-12-11 14:20:00,61.28,61.35,61.24,61.33,8246.0,56.7228,56.7876,56.6858,56.7691,8246.0
2020-12-11 14:25:00,61.32,61.34,61.24,61.32,12249.0,56.7599,56.7784,56.6858,56.7599,12249.0
2020-12-11 14:30:00,61.31,61.4,61.31,61.37,15053.0,56.7506,56.8339,56.7506,56.8061,15053.0
2020-12-11 14:35:00,61.37,61.38,61.3,61.32,14080.0,56.8061,56.8154,56.7413,56.7599,14080.0
2020-12-11 14:40:00,61.33,61.36,61.3,61.35,21476.0,56.7691,56.7969,56.7413,56.7876,21476.0
2020-12-11 14:45:00,61.33,61.36,61.29,61.32,12376.0,56.7691,56.7969,56.7321,56.7599,12376.0
2020-12-11 14:50:00,61.32,61.32,61.25,61.25,8048.0,56.7599,56.7599,56.6951,56.6951,8048.0
2020-12-11 14:55:00,61.26,61.28,61.22,61.27,17323.0,56.7043,56.7228,56.6673,56.7136,17323.0
2020-12-11 15:00:00,61.27,61.32,61.25,61.25,10149.0,56.7136,56.7599,56.6951,56.6951,10149.0
2020-12-11 15:05:00,61.23,61.27,61.21,61.22,15321.0,56.6766,56.7136,56.658,56.6673,15321.0
2020-12-11 15:10:00,61.22,61.29,61.2,61.28,17447.0,56.6673,56.7321,56.6488,56.7228,17447.0
2020-12-11 15:15:00,61.29,61.45,61.29,61.45,41137.0,56.7321,56.8802,56.7321,56.8802,41137.0
2020-12-11 15:20:00,61.44,61.44,61.35,61.37,22377.0,56.8709,56.8709,56.7876,56.8061,22377.0
2020-12-11 15:25:00,61.37,61.39,61.31,61.34,26113.0,56.8061,56.8247,56.7506,56.7784,26113.0
2020-12-11 15:30:00,61.34,61.44,61.34,61.38,23007.0,56.7784,56.8709,56.7784,56.8154,23007.0
2020-12-11 15:35:00,61.39,61.44,61.39,61.41,36965.0,56.8247,56.8709,56.8247,56.8432,36965.0
2020-12-11 15:40:00,61.41,61.45,61.34,61.34,25643.0,56.8432,56.8802,56.7784,56.7784,25643.0
2020-12-11 15:45:00,61.35,61.37,61.28,61.29,17990.0,56.7876,56.8061,56.7228,56.7321,17990.0
2020-12-11 15:50:00,61.28,61.34,61.22,61.27,79978.0,56.7228,56.7784,56.6673,56.7136,79978.0
2020-12-11 15:55:00,61.27,61.31,61.23,61.26,95683.0,56.7136,56.7506,56.6766,56.7043,95683.0
2020-12-14 09:30:00,61.83,61.95,61.65,61.72,129297.0,57.2319,57.343,57.0653,57.1301,129297.0
2020-12-14 09:35:00,61.71,61.91,61.68,61.89,35658.0,57.1209,57.306,57.0931,57.2875,35658.0
2020-12-14 09:40:00,61.89,61.93,61.83,61.91,41531.0,57.2875,57.3245,57.2319,57.306,41531.0
2020-12-14 09:45:00,61.91,61.91,61.75,61.91,32065.0,57.306,57.306,57.1579,57.306,32065.0
2020-12-14 09:50:00,61.91,61.94,61.69,61.7,45089.0,57.306,57.3338,57.1023,57.1116,45089.0
2020-12-14 09:55:00,61.69,61.75,61.63,61.71,57365.0,57.1023,57.1579,57.0468,57.1209,57365.0
2020-12-14 10:00:00,61.71,61.76,61.55,61.6,80402.0,57.1209,57.1671,56.9728,57.019,80402.0
2020-12-14 10:05:00,61.59,61.76,61.57,61.75,23237.0,57.0098,57.1671,56.9913,57.1579,23237.0
2020-12-14 10:10:00,61.75,61.77,61.69,61.75,55902.0,57.1579,57.1764,57.1023,57.1579,55902.0
2020-12-14 10:15:00,61.74,61.81,61.73,61.73,23920.0,57.1486,57.2134,57.1394,57.1394,23920.0
2020-12-14 10:20:00,61.73,61.79,61.66,61.66,169162.0,57.1394,57.1949,57.0746,57.0746,169162.0
2020-12-14 10:25:00,61.66,61.66,61.56,61.62,67981.0,57.0746,57.0746,56.982,57.0375,67981.0
2020-12-14 10:30:00,61.62,61.63,61.49,61.5,67162.0,57.0375,57.0468,56.9172,56.9265,67162.0
2020-12-14 10:35:00,61.49,61.53,61.43,61.53,76091.0,56.9172,56.9542,56.8617,56.9542,76091.0
2020-12-14 10:40:00,61.54,61.63,61.47,61.62,60785.0,56.9635,57.0468,56.8987,57.0375,60785.0
2020-12-14 10:45:00,61.63,61.65,61.43,61.44,50151.0,57.0468,57.0653,56.8617,56.8709,50151.0
2020-12-14 10:50:00,61.45,61.47,61.38,61.47,31509.0,56.8802,56.8987,56.8154,56.8987,31509.0
2020-12-14 10:55:00,61.47,61.47,61.27,61.27,66849.0,56.8987,56.8987,56.7136,56.7136,66849.0
2020-12-14 11:00:00,61.26,61.32,61.22,61.31,37845.0,56.7043,56.7599,56.6673,56.7506,37845.0
2020-12-14 11:05:00,61.31,61.35,61.23,61.24,87026.0,56.7506,56.7876,56.6766,56.6858,87026.0
2020-12-14 11:10:00,61.23,61.38,61.22,61.35,35764.0,56.6766,56.8154,56.6673,56.7876,35764.0
2020-12-14 11:15:00,61.36,61.5,61.35,61.48,35147.0,56.7969,56.9265,56.7876,56.908,35147.0
2020-12-14 11:20:00,61.48,61.5,61.41,61.5,33216.0,56.908,56.9265,56.8432,56.9265,33216.0
2020-12-14 11:25:00,61.51,61.52,61.42,61.46,43438.0,56.9357,56.945,56.8524,56.8894,43438.0
2020-12-14 11:30:00,61.47,61.5,61.35,61.47,44654.0,56.8987,56.9265,56.7876,56.8987,44654.0
2020-12-14 11:35:00,61.47,61.52,61.41,61.43,67531.0,56.8987,56.945,56.8432,56.8617,67531.0
2020-12-14 11:40:00,61.43,61.46,61.36,61.39,52427.0,56.8617,56.8894,56.7969,56.8247,52427.0
2020-12-14 11:45:00,61.38,61.47,61.37,61.45,52064.0,56.8154,56.8987,56.8061,56.8802,52064.0
2020-12-14 11:50:00,61.45,61.49,61.41,61.47,50119.0,56.8802,56.9172,56.8432,56.8987,50119.0
2020-12-14 11:55:00,61.47,61.47,61.4,61.41,29324.0,56.8987,56.8987,56.8339,56.8432,29324.0
2020-12-14 12:00:00,61.42,61.45,61.36,61.45,14914.0,56.8524,56.8802,56.7969,56.8802,14914.0
2020-12-14 12:05:00,61.45,61.53,61.44,61.51,24341.0,56.8802,56.9542,56.8709,56.9357,24341.0
2020-12-14 12:10:00,61.52,61.53,61.39,61.39,16264.0,56.945,56.9542,56.8247,56.8247,16264.0
2020-12-14 12:15:00,61.39,61.44,61.32,61.33,14460.0,56.8247,56.8709,56.7599,56.7691,14460.0
2020-12-14 12:20:00,61.34,61.37,61.21,61.25,182780.0,56.7784,56.8061,56.658,56.6951,182780.0
2020-12-14 12:25:00,61.25,61.25,61.13,61.14,156403.0,56.6951,56.6951,56.584,56.5932,156403.0
2020-12-14 12:30:00,61.15,61.2,61.11,61.2,60803.0,56.6025,56.6488,56.5655,56.6488,60803.0
2020-12-14 12:35:00,61.19,61.23,61.15,61.17,73039.0,56.6395,56.6766,56.6025,56.621,73039.0
2020-12-14 12:40:00,61.17,61.18,61.11,61.18,131064.0,56.621,56.6303,56.5655,56.6303,131064.0
2020-12-14 12:45:00,61.17,61.18,61.13,61.14,72007.0,56.621,56.6303,56.584,56.5932,72007.0
2020-12-14 12:50:00,61.15,61.16,61.09,61.14,61856.0,56.6025,56.6118,56.547,56.5932,61856.0
2020-12-14 12:55:00,61.15,61.15,61.01,61.04,122450.0,56.6025,56.6025,56.4729,56.5007,122450.0
2020-12-14 13:00:00,61.05,61.11,61.02,61.04,53484.0,56.5099,56.5655,56.4822,56.5007,53484.0
2020-12-14 13:05:00,61.04,61.04,60.89,60.92,37959.0,56.5007,56.5007,56.3618,56.3896,37959.0
2020-12-14 13:10:00,60.92,60.95,60.88,60.93,28522.0,56.3896,56.4174,56.3526,56.3989,28522.0
2020-12-14 13:15:00,60.92,60.99,60.9,60.98,35084.0,56.3896,56.4544,56.3711,56.4451,35084.0
2020-12-14 13:20:00,60.97,60.98,60.89,60.9,11538.0,56.4359,56.4451,56.3618,56.3711,11538.0
2020-12-14 13:25:00,60.9,60.98,60.89,60.96,25865.0,56.3711,56.4451,56.3618,56.4266,25865.0
2020-12-14 13:30:00,60.95,61.11,60.94,61.11,18377.0,56.4174,56.5655,56.4081,56.5655,18377.0
2020-12-14 13:35:00,61.11,61.14,61.07,61.13,21303.0,56.5655,56.5932,56.5284,56.584,21303.0
2020-12-14 13:40:00,61.13,61.15,61.09,61.1,22113.0,56.584,56.6025,56.547,56.5562,22113.0
2020-12-14 13:45:00,61.09,61.11,61.05,61.08,12663.0,56.547,56.5655,56.5099,56.5377,12663.0
2020-12-14 13:50:00,61.08,61.17,61.07,61.12,11452.0,56.5377,56.621,56.5284,56.5747,11452.0
2020-12-14 13:55:00,61.11,61.14,61.06,61.11,15700.0,56.5655,56.5932,56.5192,56.5655,15700.0
2020-12-14 14:00:00,61.12,61.19,61.06,61.08,17319.0,56.5747,56.6395,56.5192,56.5377,17319.0
2020-12-14 14:05:00,61.07,61.11,61.06,61.07,13200.0,56.5284,56.5655,56.5192,56.5284,13200.0
2020-12-14 14:10:00,61.09,61.13,61.02,61.03,9700.0,56.547,56.584,56.4822,56.4914,9700.0
2020-12-14 14:15:00,61.04,61.05,60.95,61.01,13400.0,56.5007,56.5099,56.4174,56.4729,13400.0
2020-12-14 14:20:00,61.0,61.0,60.93,60.95,15186.0,56.4637,56.4637,56.3989,56.4174,15186.0
2020-12-14 14:25:00,60.95,60.98,60.9,60.96,27157.0,56.4174,56.4451,56.3711,56.4266,27157.0
2020-12-14 14:30:00,60.96,60.98,60.86,60.87,16190.0,56.4266,56.4451,56.3341,56.3433,16190.0
2020-12-14 14:35:00,60.88,60.89,60.78,60.83,45292.0,56.3526,56.3618,56.26,56.3063,45292.0
2020-12-14 14:40:00,60.83,60.93,60.82,60.93,22641.0,56.3063,56.3989,56.297,56.3989,22641.0
2020-12-14 14:45:00,60.93,60.98,60.88,60.98,7337.0,56.3989,56.4451,56.3526,56.4451,7337.0
2020-12-14 14:50:00,60.99,61.02,60.94,61.02,9900.0,56.4544,56.4822,56.4081,56.4822,9900.0
2020-12-14 14:55:00,61.02,61.03,60.98,60.98,18365.0,56.4822,56.4914,56.4451,56.4451,18365.0
2020-12-14 15:00:00,60.98,61.0,60.92,60.99,16714.0,56.4451,56.4637,56.3896,56.4544,16714.0
2020-12-14 15:05:00,60.98,61.01,60.91,60.93,9934.0,56.4451,56.4729,56.3803,56.3989,9934.0
2020-12-14 15:10:00,60.93,61.0,60.92,60.93,17029.0,56.3989,56.4637,56.3896,56.3989,17029.0
2020-12-14 15:15:00,60.93,60.94,60.87,60.88,13299.0,56.3989,56.4081,56.3433,56.3526,13299.0
2020-12-14 15:20:00,60.88,60.96,60.86,60.95,14484.0,56.3526,56.4266,56.3341,56.4174,14484.0
2020-12-14 15:25:00,60.94,61.01,60.93,60.94,33338.0,56.4081,56.4729,56.3989,56.4081,33338.0
2020-12-14 15:30:00,60.93,60.94,60.73,60.75,29378.0,56.3989,56.4081,56.2137,56.2322,29378.0
2020-12-14 15:35:00,60.76,60.8,60.72,60.74,29421.0,56.2415,56.2785,56.2045,56.223,29421.0
2020-12-14 15:40:00,60.73,60.75,60.66,60.66,34134.0,56.2137,56.2322,56.1489,56.1489,34134.0
2020-12-14 15:45:00,60.66,60.77,60.63,60.77,170252.0,56.1489,56.2508,56.1212,56.2508,170252.0
2020-12-14 15:50:00,60.76,60.76,60.59,60.71,98800.0,56.2415,56.2415,56.0841,56.1952,98800.0
2020-12-14 15:55:00,60.71,60.73,60.58,60.58,348015.0,56.1952,56.2137,56.0749,56.0749,348015.0
2020-12-15 09:30:00,60.96,61.11,60.95,61.0,33543.0,56.4266,56.5655,56.4174,56.4637,33543.0
2020-12-15 09:35:00,61.01,61.21,61.01,61.16,39280.0,56.4729,56.658,56.4729,56.6118,39280.0
2020-12-15 09:40:00,61.17,61.26,61.14,61.14,28169.0,56.621,56.7043,56.5932,56.5932,28169.0
2020-12-15 09:45:00,61.12,61.13,60.98,61.01,28578.0,56.5747,56.584,56.4451,56.4729,28578.0
2020-12-15 09:50:00,61.02,61.21,61.0,61.14,20846.0,56.4822,56.658,56.4637,56.5932,20846.0
2020-12-15 09:55:00,61.14,61.17,61.05,61.06,19838.0,56.5932,56.621,56.5099,56.5192,19838.0
2020-12-15 10:00:00,61.06,61.17,60.99,61.12,24909.0,56.5192,56.621,56.4544,56.5747,24909.0
2020-12-15 10:05:00,61.13,61.4,61.13,61.32,33803.0,56.584,56.8339,56.584,56.7599,33803.0
2020-12-15 10:10:00,61.33,61.41,61.28,61.38,14989.0,56.7691,56.8432,56.7228,56.8154,14989.0
2020-12-15 10:15:00,61.37,61.59,61.36,61.58,27285.0,56.8061,57.0098,56.7969,57.0005,27285.0
2020-12-15 10:20:00,61.57,61.57,61.39,61.43,157914.0,56.9913,56.9913,56.8247,56.8617,157914.0
2020-12-15 10:25:00,61.44,61.48,61.38,61.46,35203.0,56.8709,56.908,56.8154,56.8894,35203.0
2020-12-15 10:30:00,61.46,61.52,61.41,61.45,37560.0,56.8894,56.945,56.8432,56.8802,37560.0
2020-12-15 10:35:00,61.43,61.44,61.26,61.28,23377.0,56.8617,56.8709,56.7043,56.7228,23377.0
2020-12-15 10:40:00,61.28,61.34,61.23,61.33,15604.0,56.7228,56.7784,56.6766,56.7691,15604.0
2020-12-15 10:45:00,61.33,61.42,61.33,61.41,40633.0,56.7691,56.8524,56.7691,56.8432,40633.0
2020-12-15 10:50:00,61.43,61.6,61.41,61.57,33876.0,56.8617,57.019,56.8432,56.9913,33876.0
2020-12-15 10:55:00,61.58,61.66,61.55,61.6,20712.0,57.0005,57.0746,56.9728,57.019,20712.0
2020-12-15 11:00:00,61.61,61.67,61.56,61.56,25945.0,57.0283,57.0838,56.982,56.982,25945.0
2020-12-15 11:05:00,61.55,61.56,61.4,61.53,13692.0,56.9728,56.982,56.8339,56.9542,13692.0
2020-12-15 11:10:00,61.53,61.7,61.51,61.7,17151.0,56.9542,57.1116,56.9357,57.1116,17151.0
2020-12-15 11:15:00,61.68,61.68,61.54,61.54,44171.0,57.0931,57.0931,56.9635,56.9635,44171.0
2020-12-15 11:20:00,61.55,61.62,61.52,61.61,14011.0,56.9728,57.0375,56.945,57.0283,14011.0
2020-12-15 11:25:00,61.61,61.62,61.56,61.61,7000.0,57.0283,57.0375,56.982,57.0283,7000.0
2020-12-15 11:30:00,61.63,61.68,61.6,61.65,8704.0,57.0468,57.0931,57.019,57.0653,8704.0
2020-12-15 11:35:00,61.65,61.68,61.6,61.63,14460.0,57.0653,57.0931,57.019,57.0468,14460.0
2020-12-15 11:40:00,61.63,61.72,61.63,61.7,8600.0,57.0468,57.1301,57.0468,57.1116,8600.0
2020-12-15 11:45:00,61.69,61.71,61.64,61.66,9297.0,57.1023,57.1209,57.0561,57.0746,9297.0
2020-12-15 11:50:00,61.65,61.68,61.62,61.62,14762.0,57.0653,57.0931,57.0375,57.0375,14762.0
2020-12-15 11:55:00,61.6,61.65,61.58,61.63,13575.0,57.019,57.0653,57.0005,57.0468,13575.0
2020-12-15 12:00:00,61.63,61.65,61.61,61.63,10876.0,57.0468,57.0653,57.0283,57.0468,10876.0
2020-12-15 12:05:00,61.62,61.64,61.59,61.59,13418.0,57.0375,57.0561,57.0098,57.0098,13418.0
2020-12-15 12:10:00,61.6,61.65,61.59,61.63,9602.0,57.019,57.0653,57.0098,57.0468,9602.0
2020-12-15 12:15:00,61.62,61.7,61.61,61.66,9319.0,57.0375,57.1116,57.0283,57.0746,9319.0
2020-12-15 12:20:00,61.64,61.69,61.59,61.6,15832.0,57.0561,57.1023,57.0098,57.019,15832.0
2020-12-15 12:25:00,61.61,61.67,61.61,61.67,10422.0,57.0283,57.0838,57.0283,57.0838,10422.0
2020-12-15 12:30:00,61.66,61.72,61.65,61.68,21538.0,57.0746,57.1301,57.0653,57.0931,21538.0
2020-12-15 12:35:00,61.66,61.7,61.65,61.68,22024.0,57.0746,57.1116,57.0653,57.0931,22024.0
2020-12-15 12:40:00,61.66,61.7,61.63,61.69,19100.0,57.0746,57.1116,57.0468,57.1023,19100.0
2020-12-15 12:45:00,61.7,61.77,61.69,61.77,24035.0,57.1116,57.1764,57.1023,57.1764,24035.0
2020-12-15 12:50:00,61.77,61.82,61.77,61.82,13014.0,57.1764,57.2227,57.1764,57.2227,13014.0
2020-12-15 12:55:00,61.82,61.83,61.79,61.82,11587.0,57.2227,57.2319,57.1949,57.2227,11587.0
2020-12-15 13:00:00,61.81,61.83,61.77,61.8,10027.0,57.2134,57.2319,57.1764,57.2042,10027.0
2020-12-15 13:05:00,61.8,61.87,61.79,61.85,25454.0,57.2042,57.269,57.1949,57.2504,25454.0
2020-12-15 13:10:00,61.85,61.87,61.81,61.87,14875.0,57.2504,57.269,57.2134,57.269,14875.0
2020-12-15 13:15:00,61.86,61.9,61.85,61.86,11002.0,57.2597,57.2967,57.2504,57.2597,11002.0
2020-12-15 13:20:00,61.87,61.89,61.85,61.87,13497.0,57.269,57.2875,57.2504,57.269,13497.0
2020-12-15 13:25:00,61.87,61.87,61.8,61.82,10289.0,57.269,57.269,57.2042,57.2227,10289.0
2020-12-15 13:30:00,61.82,61.91,61.8,61.91,13171.0,57.2227,57.306,57.2042,57.306,13171.0
2020-12-15 13:35:00,61.9,61.97,61.89,61.97,10445.0,57.2967,57.3615,57.2875,57.3615,10445.0
2020-12-15 13:40:00,61.96,62.0,61.95,61.98,16005.0,57.3523,57.3893,57.343,57.3708,16005.0
2020-12-15 13:45:00,61.98,61.99,61.92,61.93,40201.0,57.3708,57.38,57.3152,57.3245,40201.0
2020-12-15 13:50:00,61.94,61.96,61.92,61.93,18118.0,57.3338,57.3523,57.3152,57.3245,18118.0
2020-12-15 13:55:00,61.94,61.96,61.9,61.94,31343.0,57.3338,57.3523,57.2967,57.3338,31343.0
2020-12-15 14:00:00,61.93,61.96,61.88,61.95,46818.0,57.3245,57.3523,57.2782,57.343,46818.0
2020-12-15 14:05:00,61.96,61.96,61.79,61.81,139035.0,57.3523,57.3523,57.1949,57.2134,139035.0
2020-12-15 14:10:00,61.82,61.97,61.81,61.95,28462.0,57.2227,57.3615,57.2134,57.343,28462.0
2020-12-15 14:15:00,61.95,61.95,61.83,61.83,14988.0,57.343,57.343,57.2319,57.2319,14988.0
2020-12-15 14:20:00,61.83,61.9,61.82,61.89,15440.0,57.2319,57.2967,57.2227,57.2875,15440.0
2020-12-15 14:25:00,61.89,61.93,61.89,61.9,67768.0,57.2875,57.3245,57.2875,57.2967,67768.0
2020-12-15 14:30:00,61.91,61.94,61.9,61.9,25072.0,57.306,57.3338,57.2967,57.2967,25072.0
2020-12-15 14:35:00,61.89,61.9,61.85,61.88,14437.0,57.2875,57.2967,57.2504,57.2782,14437.0
2020-12-15 14:40:00,61.88,61.91,61.86,61.91,19404.0,57.2782,57.306,57.2597,57.306,19404.0
2020-12-15 14:45:00,61.91,61.93,61.88,61.9,18898.0,57.306,57.3245,57.2782,57.2967,18898.0
2020-12-15 14:50:00,61.9,61.9,61.84,61.86,34112.0,57.2967,57.2967,57.2412,57.2597,34112.0
2020-12-15 14:55:00,61.87,61.93,61.87,61.92,79818.0,57.269,57.3245,57.269,57.3152,79818.0
2020-12-15 15:00:00,61.93,62.0,61.92,61.96,30271.0,57.3245,57.3893,57.3152,57.3523,30271.0
2020-12-15 15:05:00,61.96,62.05,61.95,62.01,91760.0,57.3523,57.4356,57.343,57.3985,91760.0
2020-12-15 15:10:00,62.01,62.08,62.01,62.07,37229.0,57.3985,57.4633,57.3985,57.4541,37229.0
2020-12-15 15:15:00,62.07,62.08,62.0,62.0,20628.0,57.4541,57.4633,57.3893,57.3893,20628.0
2020-12-15 15:20:00,62.01,62.03,61.97,62.02,20334.0,57.3985,57.4171,57.3615,57.4078,20334.0
2020-12-15 15:25:00,62.03,62.03,61.94,61.96,21352.0,57.4171,57.4171,57.3338,57.3523,21352.0
2020-12-15 15:30:00,61.96,62.01,61.92,61.98,44023.0,57.3523,57.3985,57.3152,57.3708,44023.0
2020-12-15 15:35:00,61.98,62.02,61.97,61.98,29358.0,57.3708,57.4078,57.3615,57.3708,29358.0
2020-12-15 15:40:00,61.98,62.02,61.96,62.02,39789.0,57.3708,57.4078,57.3523,57.4078,39789.0
2020-12-15 15:45:00,62.02,62.09,62.01,62.08,156461.0,57.4078,57.4726,57.3985,57.4633,156461.0
2020-12-15 15:50:00,62.08,62.13,62.06,62.12,109802.0,57.4633,57.5096,57.4448,57.5004,109802.0
2020-12-15 15:55:00,62.12,62.2,62.12,62.2,236437.0,57.5004,57.5744,57.5004,57.5744,236437.0
2020-12-16 09:30:00,62.27,62.6,62.27,62.56,28859.0,57.6392,57.9447,57.6392,57.9076,28859.0
2020-12-16 09:35:00,62.56,62.65,62.4,62.5,47496.0,57.9076,57.991,57.7595,57.8521,47496.0
2020-12-16 09:40:00,62.49,62.53,62.34,62.44,22145.0,57.8428,57.8799,57.704,57.7966,22145.0
2020-12-16 09:45:00,62.47,62.56,62.35,62.48,20699.0,57.8243,57.9076,57.7133,57.8336,20699.0
2020-12-16 09:50:00,62.48,62.61,62.45,62.47,36372.0,57.8336,57.9539,57.8058,57.8243,36372.0
2020-12-16 09:55:00,62.47,62.55,62.4,62.55,33151.0,57.8243,57.8984,57.7595,57.8984,33151.0
2020-12-16 10:00:00,62.55,62.58,62.35,62.37,50206.0,57.8984,57.9262,57.7133,57.7318,50206.0
2020-12-16 10:05:00,62.38,62.38,62.24,62.27,24579.0,57.741,57.741,57.6114,57.6392,24579.0
2020-12-16 10:10:00,62.27,62.3,62.17,62.17,30269.0,57.6392,57.667,57.5466,57.5466,30269.0
2020-12-16 10:15:00,62.16,62.17,61.95,61.96,261155.0,57.5374,57.5466,57.343,57.3523,261155.0
2020-12-16 10:20:00,61.95,61.96,61.85,61.95,22099.0,57.343,57.3523,57.2504,57.343,22099.0
2020-12-16 10:25:00,61.95,62.16,61.95,62.11,11878.0,57.343,57.5374,57.343,57.4911,11878.0
2020-12-16 10:30:00,62.11,62.18,62.08,62.11,14378.0,57.4911,57.5559,57.4633,57.4911,14378.0
2020-12-16 10:35:00,62.1,62.14,62.04,62.13,13842.0,57.4819,57.5189,57.4263,57.5096,13842.0
2020-12-16 10:40:00,62.12,62.12,62.01,62.08,5129.0,57.5004,57.5004,57.3985,57.4633,5129.0
2020-12-16 10:45:00,62.08,62.11,62.04,62.08,7059.0,57.4633,57.4911,57.4263,57.4633,7059.0
2020-12-16 10:50:00,62.08,62.09,61.98,61.98,24892.0,57.4633,57.4726,57.3708,57.3708,24892.0
2020-12-16 10:55:00,62.02,62.08,61.98,62.08,6800.0,57.4078,57.4633,57.3708,57.4633,6800.0
2020-12-16 11:00:00,62.08,62.08,61.91,61.98,15793.0,57.4633,57.4633,57.306,57.3708,15793.0
2020-12-16 11:05:00,61.98,62.04,61.98,62.03,12381.0,57.3708,57.4263,57.3708,57.4171,12381.0
2020-12-16 11:10:00,62.01,62.08,61.99,62.07,6711.0,57.3985,57.4633,57.38,57.4541,6711.0
2020-12-16 11:15:00,62.07,62.12,62.04,62.05,5305.0,57.4541,57.5004,57.4263,57.4356,5305.0
2020-12-16 11:20:00,62.05,62.09,62.03,62.09,8813.0,57.4356,57.4726,57.4171,57.4726,8813.0
2020-12-16 11:25:00,62.08,62.1,62.03,62.1,4105.0,57.4633,57.4819,57.4171,57.4819,4105.0
2020-12-16 11:30:00,62.11,62.11,62.05,62.06,4176.0,57.4911,57.4911,57.4356,57.4448,4176.0
2020-12-16 11:35:00,62.08,62.09,62.01,62.01,4854.0,57.4633,57.4726,57.3985,57.3985,4854.0
2020-12-16 11:40:00,62.02,62.08,62.0,62.07,4877.0,57.4078,57.4633,57.3893,57.4541,4877.0
2020-12-16 11:45:00,62.06,62.21,62.06,62.21,5941.0,57.4448,57.5837,57.4448,57.5837,5941.0
2020-12-16 11:50:00,62.2,62.2,62.14,62.16,6795.0,57.5744,57.5744,57.5189,57.5374,6795.0
2020-12-16 11:55:00,62.13,62.19,62.13,62.19,2910.0,57.5096,57.5652,57.5096,57.5652,2910.0
2020-12-16 12:00:00,62.22,62.23,62.14,62.14,3303.0,57.5929,57.6022,57.5189,57.5189,3303.0
2020-12-16 12:05:00,62.13,62.16,62.08,62.09,4660.0,57.5096,57.5374,57.4633,57.4726,4660.0
2020-12-16 12:10:00,62.08,62.14,62.07,62.09,3347.0,57.4633,57.5189,57.4541,57.4726,3347.0
2020-12-16 12:15:00,62.1,62.13,62.1,62.13,3630.0,57.4819,57.5096,57.4819,57.5096,3630.0
2020-12-16 12:20:00,62.13,62.14,62.09,62.1,34002.0,57.5096,57.5189,57.4726,57.4819,34002.0
2020-12-16 12:25:00,62.1,62.16,62.07,62.16,54409.0,57.4819,57.5374,57.4541,57.5374,54409.0
2020-12-16 12:30:00,62.16,62.18,62.12,62.18,41449.0,57.5374,57.5559,57.5004,57.5559,41449.0
2020-12-16 12:35:00,62.18,62.21,62.15,62.17,73654.0,57.5559,57.5837,57.5281,57.5466,73654.0
2020-12-16 12:40:00,62.18,62.24,62.18,62.2,48995.0,57.5559,57.6114,57.5559,57.5744,48995.0
2020-12-16 12:45:00,62.2,62.22,62.17,62.17,51415.0,57.5744,57.5929,57.5466,57.5466,51415.0
2020-12-16 12:50:00,62.17,62.19,62.14,62.16,46640.0,57.5466,57.5652,57.5189,57.5374,46640.0
2020-12-16 12:55:00,62.15,62.22,62.15,62.2,78208.0,57.5281,57.5929,57.5281,57.5744,78208.0
2020-12-16 13:00:00,62.2,62.22,62.18,62.22,7627.0,57.5744,57.5929,57.5559,57.5929,7627.0
2020-12-16 13:05:00,62.21,62.22,62.14,62.22,25324.0,57.5837,57.5929,57.5189,57.5929,25324.0
2020-12-16 13:10:00,62.22,62.22,62.18,62.18,7347.0,57.5929,57.5929,57.5559,57.5559,7347.0
2020-12-16 13:15:00,62.17,62.17,62.14,62.15,3878.0,57.5466,57.5466,57.5189,57.5281,3878.0
2020-12-16 13:20:00,62.15,62.15,62.11,62.11,3511.0,57.5281,57.5281,57.4911,57.4911,3511.0
2020-12-16 13:25:00,62.1,62.12,62.09,62.09,2693.0,57.4819,57.5004,57.4726,57.4726,2693.0
2020-12-16 13:30:00,62.09,62.11,62.07,62.11,24684.0,57.4726,57.4911,57.4541,57.4911,24684.0
2020-12-16 13:35:00,62.11,62.13,62.09,62.12,27601.0,57.4911,57.5096,57.4726,57.5004,27601.0
2020-12-16 13:40:00,62.13,62.13,62.07,62.1,29079.0,57.5096,57.5096,57.4541,57.4819,29079.0
2020-12-16 13:45:00,62.1,62.16,62.1,62.16,9197.0,57.4819,57.5374,57.4819,57.5374,9197.0
2020-12-16 13:50:00,62.17,62.17,62.12,62.14,6763.0,57.5466,57.5466,57.5004,57.5189,6763.0
2020-12-16 13:55:00,62.13,62.17,62.13,62.16,13255.0,57.5096,57.5466,57.5096,57.5374,13255.0
2020-12-16 14:00:00,62.16,62.24,62.07,62.17,51240.0,57.5374,57.6114,57.4541,57.5466,51240.0
2020-12-16 14:05:00,62.18,62.18,62.06,62.12,28708.0,57.5559,57.5559,57.4448,57.5004,28708.0
2020-12-16 14:10:00,62.1,62.1,62.02,62.07,9026.0,57.4819,57.4819,57.4078,57.4541,9026.0
2020-12-16 14:15:00,62.08,62.09,62.04,62.06,9689.0,57.4633,57.4726,57.4263,57.4448,9689.0
2020-12-16 14:20:00,62.07,62.18,62.05,62.17,15263.0,57.4541,57.5559,57.4356,57.5466,15263.0
2020-12-16 14:25:00,62.17,62.18,62.09,62.1,34764.0,57.5466,57.5559,57.4726,57.4819,34764.0
2020-12-16 14:30:00,62.1,62.16,62.09,62.15,6458.0,57.4819,57.5374,57.4726,57.5281,6458.0
2020-12-16 14:35:00,62.17,62.38,62.17,62.38,19185.0,57.5466,57.741,57.5466,57.741,19185.0
2020-12-16 14:40:00,62.37,62.37,62.27,62.29,40533.0,57.7318,57.7318,57.6392,57.6577,40533.0
2020-12-16 14:45:00,62.29,62.38,62.29,62.37,24807.0,57.6577,57.741,57.6577,57.7318,24807.0
2020-12-16 14:50:00,62.38,62.39,62.33,62.35,13256.0,57.741,57.7503,57.6947,57.7133,13256.0
2020-12-16 14:55:00,62.34,62.4,62.32,62.39,9395.0,57.704,57.7595,57.6855,57.7503,9395.0
2020-12-16 15:00:00,62.39,62.39,62.29,62.3,11393.0,57.7503,57.7503,57.6577,57.667,11393.0
2020-12-16 15:05:00,62.3,62.31,62.26,62.29,20746.0,57.667,57.6762,57.63,57.6577,20746.0
2020-12-16 15:10:00,62.29,62.38,62.29,62.38,27808.0,57.6577,57.741,57.6577,57.741,27808.0
2020-12-16 15:15:00,62.39,62.45,62.37,62.45,33669.0,57.7503,57.8058,57.7318,57.8058,33669.0
2020-12-16 15:20:00,62.45,62.53,62.44,62.53,49171.0,57.8058,57.8799,57.7966,57.8799,49171.0
2020-12-16 15:25:00,62.53,62.55,62.48,62.48,34066.0,57.8799,57.8984,57.8336,57.8336,34066.0
2020-12-16 15:30:00,62.48,62.56,62.48,62.52,50796.0,57.8336,57.9076,57.8336,57.8706,50796.0
2020-12-16 15:35:00,62.52,62.52,62.39,62.42,34079.0,57.8706,57.8706,57.7503,57.7781,34079.0
2020-12-16 15:40:00,62.43,62.46,62.41,62.43,19426.0,57.7873,57.8151,57.7688,57.7873,19426.0
2020-12-16 15:45:00,62.45,62.52,62.43,62.47,101286.0,57.8058,57.8706,57.7873,57.8243,101286.0
2020-12-16 15:50:00,62.46,62.46,62.39,62.43,90393.0,57.8151,57.8151,57.7503,57.7873,90393.0
2020-12-16 15:55:00,62.43,62.45,62.34,62.39,73332.0,57.7873,57.8058,57.704,57.7503,73332.0
2020-12-17 09:30:00,62.8,62.92,62.72,62.84,35638.0,58.1298,58.2409,58.0557,58.1668,35638.0
2020-12-17 09:35:00,62.84,62.86,62.7,62.8,22735.0,58.1668,58.1853,58.0372,58.1298,22735.0
2020-12-17 09:40:00,62.8,62.88,62.75,62.83,22408.0,58.1298,58.2038,58.0835,58.1576,22408.0
2020-12-17 09:45:00,62.83,62.95,62.81,62.95,21917.0,58.1576,58.2686,58.1391,58.2686,21917.0
2020-12-17 09:50:00,62.96,63.04,62.92,62.92,174591.0,58.2779,58.3519,58.2409,58.2409,174591.0
2020-12-17 09:55:00,62.94,62.98,62.89,62.92,17761.0,58.2594,58.2964,58.2131,58.2409,17761.0
2020-12-17 10:00:00,62.93,63.04,62.92,62.95,48649.0,58.2501,58.3519,58.2409,58.2686,48649.0
2020-12-17 10:05:00,62.95,63.14,62.94,63.14,19944.0,58.2686,58.4445,58.2594,58.4445,19944.0
2020-12-17 10:10:00,63.14,63.24,63.11,63.22,19470.0,58.4445,58.5371,58.4167,58.5186,19470.0
2020-12-17 10:15:00,63.23,63.26,63.15,63.21,47367.0,58.5278,58.5556,58.4538,58.5093,47367.0
2020-12-17 10:20:00,63.21,63.21,63.11,63.13,123859.0,58.5093,58.5093,58.4167,58.4353,123859.0
2020-12-17 10:25:00,63.12,63.31,63.12,63.29,25578.0,58.426,58.6019,58.426,58.5834,25578.0
2020-12-17 10:30:00,63.26,63.28,63.11,63.12,35520.0,58.5556,58.5741,58.4167,58.426,35520.0
2020-12-17 10:35:00,63.12,63.15,63.0,63.05,17372.0,58.426,58.4538,58.3149,58.3612,17372.0
2020-12-17 10:40:00,63.06,63.06,62.87,62.93,19408.0,58.3705,58.3705,58.1946,58.2501,19408.0
2020-12-17 10:45:00,62.97,63.07,62.94,63.06,39484.0,58.2872,58.3797,58.2594,58.3705,39484.0
2020-12-17 10:50:00,63.07,63.09,62.97,63.03,14548.0,58.3797,58.3982,58.2872,58.3427,14548.0
2020-12-17 10:55:00,63.03,63.1,63.01,63.05,39605.0,58.3427,58.4075,58.3242,58.3612,39605.0
2020-12-17 11:00:00,63.1,63.13,63.01,63.05,61061.0,58.4075,58.4353,58.3242,58.3612,61061.0
2020-12-17 11:05:00,63.07,63.1,63.0,63.08,13895.0,58.3797,58.4075,58.3149,58.389,13895.0
2020-12-17 11:10:00,63.08,63.15,63.08,63.14,9241.0,58.389,58.4538,58.389,58.4445,9241.0
2020-12-17 11:15:00,63.14,63.18,63.11,63.11,10997.0,58.4445,58.4815,58.4167,58.4167,10997.0
2020-12-17 11:20:00,63.11,63.23,63.1,63.2,16553.0,58.4167,58.5278,58.4075,58.5,16553.0
2020-12-17 11:25:00,63.2,63.33,63.2,63.3,16747.0,58.5,58.6204,58.5,58.5926,16747.0
2020-12-17 11:30:00,63.3,63.35,63.25,63.32,11593.0,58.5926,58.6389,58.5463,58.6111,11593.0
2020-12-17 11:35:00,63.32,63.36,63.27,63.33,10869.0,58.6111,58.6482,58.5648,58.6204,10869.0
2020-12-17 11:40:00,63.33,63.38,63.3,63.37,16028.0,58.6204,58.6667,58.5926,58.6574,16028.0
2020-12-17 11:45:00,63.37,63.37,63.25,63.26,29253.0,58.6574,58.6574,58.5463,58.5556,29253.0
2020-12-17 11:50:00,63.27,63.27,63.19,63.21,10067.0,58.5648,58.5648,58.4908,58.5093,10067.0
2020-12-17 11:55:00,63.2,63.31,63.18,63.31,17490.0,58.5,58.6019,58.4815,58.6019,17490.0
2020-12-17 12:00:00,63.31,63.32,63.25,63.29,13717.0,58.6019,58.6111,58.5463,58.5834,13717.0
2020-12-17 12:05:00,63.3,63.3,63.18,63.2,7181.0,58.5926,58.5926,58.4815,58.5,7181.0
2020-12-17 12:10:00,63.21,63.21,63.14,63.16,28316.0,58.5093,58.5093,58.4445,58.463,28316.0
2020-12-17 12:15:00,63.15,63.17,63.12,63.17,9600.0,58.4538,58.4723,58.426,58.4723,9600.0
2020-12-17 12:20:00,63.18,63.26,63.18,63.26,7470.0,58.4815,58.5556,58.4815,58.5556,7470.0
2020-12-17 12:25:00,63.27,63.28,63.24,63.26,8368.0,58.5648,58.5741,58.5371,58.5556,8368.0
2020-12-17 12:30:00,63.25,63.26,63.19,63.19,6400.0,58.5463,58.5556,58.4908,58.4908,6400.0
2020-12-17 12:35:00,63.19,63.24,63.19,63.23,6995.0,58.4908,58.5371,58.4908,58.5278,6995.0
2020-12-17 12:40:00,63.23,63.26,63.19,63.22,15858.0,58.5278,58.5556,58.4908,58.5186,15858.0
2020-12-17 12:45:00,63.23,63.31,63.2,63.29,6399.0,58.5278,58.6019,58.5,58.5834,6399.0
2020-12-17 12:50:00,63.29,63.33,63.26,63.32,7185.0,58.5834,58.6204,58.5556,58.6111,7185.0
2020-12-17 12:55:00,63.32,63.39,63.32,63.37,8963.0,58.6111,58.6759,58.6111,58.6574,8963.0
2020-12-17 13:00:00,63.37,63.39,63.34,63.34,69489.0,58.6574,58.6759,58.6296,58.6296,69489.0
2020-12-17 13:05:00,63.33,63.35,63.3,63.34,10900.0,58.6204,58.6389,58.5926,58.6296,10900.0
2020-12-17 13:10:00,63.34,63.35,63.26,63.27,6494.0,58.6296,58.6389,58.5556,58.5648,6494.0
2020-12-17 13:15:00,63.27,63.28,63.19,63.24,7675.0,58.5648,58.5741,58.4908,58.5371,7675.0
2020-12-17 13:20:00,63.24,63.26,63.2,63.22,7002.0,58.5371,58.5556,58.5,58.5186,7002.0
2020-12-17 13:25:00,63.21,63.22,63.19,63.2,5504.0,58.5093,58.5186,58.4908,58.5,5504.0
2020-12-17 13:30:00,63.19,63.24,63.19,63.21,5665.0,58.4908,58.5371,58.4908,58.5093,5665.0
2020-12-17 13:35:00,63.23,63.26,63.21,63.25,3660.0,58.5278,58.5556,58.5093,58.5463,3660.0
2020-12-17 13:40:00,63.24,63.25,63.18,63.21,8066.0,58.5371,58.5463,58.4815,58.5093,8066.0
2020-12-17 13:45:00,63.21,63.25,63.21,63.25,9291.0,58.5093,58.5463,58.5093,58.5463,9291.0
2020-12-17 13:50:00,63.25,63.25,63.18,63.21,5736.0,58.5463,58.5463,58.4815,58.5093,5736.0
2020-12-17 13:55:00,63.2,63.23,63.18,63.23,8797.0,58.5,58.5278,58.4815,58.5278,8797.0
2020-12-17 14:00:00,63.22,63.23,63.19,63.22,8917.0,58.5186,58.5278,58.4908,58.5186,8917.0
2020-12-17 14:05:00,63.22,63.28,63.21,63.28,9044.0,58.5186,58.5741,58.5093,58.5741,9044.0
2020-12-17 14:10:00,63.27,63.29,63.26,63.26,8021.0,58.5648,58.5834,58.5556,58.5556,8021.0
2020-12-17 14:15:00,63.28,63.32,63.26,63.26,5360.0,58.5741,58.6111,58.5556,58.5556,5360.0
2020-12-17 14:20:00,63.28,63.32,63.27,63.27,6976.0,58.5741,58.6111,58.5648,58.5648,6976.0
2020-12-17 14:25:00,63.27,63.31,63.24,63.27,6058.0,58.5648,58.6019,58.5371,58.5648,6058.0
2020-12-17 14:30:00,63.27,63.31,63.26,63.29,6340.0,58.5648,58.6019,58.5556,58.5834,6340.0
2020-12-17 14:35:00,63.28,63.31,63.26,63.3,7518.0,58.5741,58.6019,58.5556,58.5926,7518.0
2020-12-17 14:40:00,63.29,63.3,63.22,63.28,12651.0,58.5834,58.5926,58.5186,58.5741,12651.0
2020-12-17 14:45:00,63.29,63.32,63.27,63.3,6378.0,58.5834,58.6111,58.5648,58.5926,6378.0
2020-12-17 14:50:00,63.3,63.32,63.28,63.29,40485.0,58.5926,58.6111,58.5741,58.5834,40485.0
2020-12-17 14:55:00,63.28,63.3,63.26,63.29,5444.0,58.5741,58.5926,58.5556,58.5834,5444.0
2020-12-17 15:00:00,63.29,63.34,63.28,63.29,8965.0,58.5834,58.6296,58.5741,58.5834,8965.0
2020-12-17 15:05:00,63.29,63.29,63.25,63.25,8091.0,58.5834,58.5834,58.5463,58.5463,8091.0
2020-12-17 15:10:00,63.25,63.31,63.24,63.3,10254.0,58.5463,58.6019,58.5371,58.5926,10254.0
2020-12-17 15:15:00,63.3,63.36,63.3,63.35,17833.0,58.5926,58.6482,58.5926,58.6389,17833.0
2020-12-17 15:20:00,63.37,63.42,63.36,63.39,58488.0,58.6574,58.7037,58.6482,58.6759,58488.0
2020-12-17 15:25:00,63.4,63.42,63.39,63.4,15918.0,58.6852,58.7037,58.6759,58.6852,15918.0
2020-12-17 15:30:00,63.39,63.43,63.38,63.43,22024.0,58.6759,58.7129,58.6667,58.7129,22024.0
2020-12-17 15:35:00,63.44,63.52,63.42,63.48,26866.0,58.7222,58.7963,58.7037,58.7592,26866.0
2020-12-17 15:40:00,63.48,63.5,63.43,63.44,30723.0,58.7592,58.7777,58.7129,58.7222,30723.0
2020-12-17 15:45:00,63.44,63.49,63.43,63.47,47718.0,58.7222,58.7685,58.7129,58.75,47718.0
2020-12-17 15:50:00,63.48,63.57,63.48,63.57,88437.0,58.7592,58.8425,58.7592,58.8425,88437.0
2020-12-17 15:55:00,63.57,63.58,63.53,63.56,126400.0,58.8425,58.8518,58.8055,58.8333,126400.0
2020-12-18 09:30:00,63.89,64.09,63.85,63.98,13029.0,59.1387,59.3239,59.1017,59.222,13029.0
2020-12-18 09:35:00,63.98,63.98,63.85,63.87,26208.0,59.222,59.222,59.1017,59.1202,26208.0
2020-12-18 09:40:00,63.86,63.96,63.79,63.86,27411.0,59.111,59.2035,59.0462,59.111,27411.0
2020-12-18 09:45:00,63.86,63.86,63.69,63.69,23946.0,59.111,59.111,58.9536,58.9536,23946.0
2020-12-18 09:50:00,63.66,63.66,63.51,63.59,17122.0,58.9258,58.9258,58.787,58.861,17122.0
2020-12-18 09:55:00,63.6,63.75,63.6,63.72,18534.0,58.8703,59.0091,58.8703,58.9814,18534.0
2020-12-18 10:00:00,63.69,63.85,63.63,63.8,37134.0,58.9536,59.1017,58.8981,59.0554,37134.0
2020-12-18 10:05:00,63.81,63.95,63.79,63.94,16394.0,59.0647,59.1943,59.0462,59.185,16394.0
2020-12-18 10:10:00,63.92,63.98,63.85,63.96,15928.0,59.1665,59.222,59.1017,59.2035,15928.0
2020-12-18 10:15:00,63.94,63.96,63.86,63.93,10947.0,59.185,59.2035,59.111,59.1758,10947.0
2020-12-18 10:20:00,63.91,63.94,63.86,63.92,12012.0,59.1572,59.185,59.111,59.1665,12012.0
2020-12-18 10:25:00,63.92,63.97,63.89,63.93,26423.0,59.1665,59.2128,59.1387,59.1758,26423.0
2020-12-18 10:30:00,63.94,63.99,63.93,63.93,11121.0,59.185,59.2313,59.1758,59.1758,11121.0
2020-12-18 10:35:00,63.95,64.01,63.87,63.91,14005.0,59.1943,59.2498,59.1202,59.1572,14005.0
2020-12-18 10:40:00,63.9,63.91,63.85,63.91,6650.0,59.148,59.1572,59.1017,59.1572,6650.0
2020-12-18 10:45:00,63.91,63.91,63.82,63.85,8569.0,59.1572,59.1572,59.0739,59.1017,8569.0
2020-12-18 10:50:00,63.85,63.88,63.8,63.8,11428.0,59.1017,59.1295,59.0554,59.0554,11428.0
2020-12-18 10:55:00,63.81,63.87,63.81,63.87,16700.0,59.0647,59.1202,59.0647,59.1202,16700.0
2020-12-18 11:00:00,63.87,63.89,63.8,63.82,9024.0,59.1202,59.1387,59.0554,59.0739,9024.0
2020-12-18 11:05:00,63.82,63.85,63.79,63.79,7500.0,59.0739,59.1017,59.0462,59.0462,7500.0
2020-12-18 11:10:00,63.78,63.79,63.55,63.58,51269.0,59.0369,59.0462,58.824,58.8518,51269.0
2020-12-18 11:15:00,63.58,63.61,63.51,63.6,14530.0,58.8518,58.8796,58.787,58.8703,14530.0
2020-12-18 11:20:00,63.59,63.72,63.58,63.72,11962.0,58.861,58.9814,58.8518,58.9814,11962.0
2020-12-18 11:25:00,63.71,63.75,63.64,63.65,7136.0,58.9721,59.0091,58.9073,58.9166,7136.0
2020-12-18 11:30:00,63.66,63.77,63.65,63.76,13159.0,58.9258,59.0277,58.9166,59.0184,13159.0
2020-12-18 11:35:00,63.76,63.78,63.72,63.75,9300.0,59.0184,59.0369,58.9814,59.0091,9300.0
2020-12-18 11:40:00,63.76,63.76,63.69,63.72,8073.0,59.0184,59.0184,58.9536,58.9814,8073.0
2020-12-18 11:45:00,63.72,63.72,63.65,63.66,8541.0,58.9814,58.9814,58.9166,58.9258,8541.0
2020-12-18 11:50:00,63.66,63.7,63.63,63.68,8751.0,58.9258,58.9629,58.8981,58.9444,8751.0
2020-12-18 11:55:00,63.67,63.7,63.66,63.67,60476.0,58.9351,58.9629,58.9258,58.9351,60476.0
2020-12-18 12:00:00,63.67,63.69,63.63,63.67,10580.0,58.9351,58.9536,58.8981,58.9351,10580.0
2020-12-18 12:05:00,63.68,63.75,63.68,63.73,10212.0,58.9444,59.0091,58.9444,58.9906,10212.0
2020-12-18 12:10:00,63.73,63.75,63.7,63.75,6400.0,58.9906,59.0091,58.9629,59.0091,6400.0
2020-12-18 12:15:00,63.74,63.78,63.73,63.77,10970.0,58.9999,59.0369,58.9906,59.0277,10970.0
2020-12-18 12:20:00,63.78,63.84,63.77,63.84,7300.0,59.0369,59.0925,59.0277,59.0925,7300.0
2020-12-18 12:25:00,63.81,63.86,63.81,63.82,6700.0,59.0647,59.111,59.0647,59.0739,6700.0
2020-12-18 12:30:00,63.8,63.81,63.76,63.78,9050.0,59.0554,59.0647,59.0184,59.0369,9050.0
2020-12-18 12:35:00,63.75,63.78,63.73,63.77,13012.0,59.0091,59.0369,58.9906,59.0277,13012.0
2020-12-18 12:40:00,63.76,63.77,63.71,63.71,12805.0,59.0184,59.0277,58.9721,58.9721,12805.0
2020-12-18 12:45:00,63.71,63.74,63.65,63.69,16333.0,58.9721,58.9999,58.9166,58.9536,16333.0
2020-12-18 12:50:00,63.69,63.69,63.64,63.65,11828.0,58.9536,58.9536,58.9073,58.9166,11828.0
2020-12-18 12:55:00,63.65,63.76,63.65,63.76,8100.0,58.9166,59.0184,58.9166,59.0184,8100.0
2020-12-18 13:00:00,63.75,63.79,63.74,63.79,10378.0,59.0091,59.0462,58.9999,59.0462,10378.0
2020-12-18 13:05:00,63.8,63.83,63.77,63.81,34968.0,59.0554,59.0832,59.0277,59.0647,34968.0
2020-12-18 13:10:00,63.81,63.86,63.8,63.86,14761.0,59.0647,59.111,59.0554,59.111,14761.0
2020-12-18 13:15:00,63.85,63.85,63.8,63.8,9980.0,59.1017,59.1017,59.0554,59.0554,9980.0
2020-12-18 13:20:00,63.79,63.8,63.67,63.69,7178.0,59.0462,59.0554,58.9351,58.9536,7178.0
2020-12-18 13:25:00,63.68,63.73,63.66,63.72,10130.0,58.9444,58.9906,58.9258,58.9814,10130.0
2020-12-18 13:30:00,63.72,63.75,63.7,63.75,10700.0,58.9814,59.0091,58.9629,59.0091,10700.0
2020-12-18 13:35:00,63.76,63.78,63.74,63.74,4074.0,59.0184,59.0369,58.9999,58.9999,4074.0
2020-12-18 13:40:00,63.74,63.82,63.74,63.79,32645.0,58.9999,59.0739,58.9999,59.0462,32645.0
2020-12-18 13:45:00,63.79,63.83,63.78,63.82,26958.0,59.0462,59.0832,59.0369,59.0739,26958.0
2020-12-18 13:50:00,63.82,63.85,63.78,63.79,7821.0,59.0739,59.1017,59.0369,59.0462,7821.0
2020-12-18 13:55:00,63.79,63.79,63.72,63.73,8010.0,59.0462,59.0462,58.9814,58.9906,8010.0
2020-12-18 14:00:00,63.73,63.73,63.6,63.6,12099.0,58.9906,58.9906,58.8703,58.8703,12099.0
2020-12-18 14:05:00,63.61,63.67,63.61,63.67,6200.0,58.8796,58.9351,58.8796,58.9351,6200.0
2020-12-18 14:10:00,63.65,63.69,63.64,63.68,49274.0,58.9166,58.9536,58.9073,58.9444,49274.0
2020-12-18 14:15:00,63.67,63.67,63.58,63.65,12625.0,58.9351,58.9351,58.8518,58.9166,12625.0
2020-12-18 14:20:00,63.64,63.67,63.62,63.66,16487.0,58.9073,58.9351,58.8888,58.9258,16487.0
2020-12-18 14:25:00,63.66,63.66,63.61,63.63,10677.0,58.9258,58.9258,58.8796,58.8981,10677.0
2020-12-18 14:30:00,63.62,63.67,63.6,63.61,10149.0,58.8888,58.9351,58.8703,58.8796,10149.0
2020-12-18 14:35:00,63.6,63.63,63.59,63.6,9800.0,58.8703,58.8981,58.861,58.8703,9800.0
2020-12-18 14:40:00,63.59,63.59,63.56,63.56,7951.0,58.861,58.861,58.8333,58.8333,7951.0
2020-12-18 14:45:00,63.56,63.58,63.53,63.56,12963.0,58.8333,58.8518,58.8055,58.8333,12963.0
2020-12-18 14:50:00,63.55,63.57,63.51,63.52,14167.0,58.824,58.8425,58.787,58.7963,14167.0
2020-12-18 14:55:00,63.52,63.53,63.47,63.51,16851.0,58.7963,58.8055,58.75,58.787,16851.0
2020-12-18 15:00:00,63.5,63.53,63.41,63.42,20333.0,58.7777,58.8055,58.6944,58.7037,20333.0
2020-12-18 15:05:00,63.42,63.5,63.42,63.45,25610.0,58.7037,58.7777,58.7037,58.7315,25610.0
2020-12-18 15:10:00,63.43,63.43,63.32,63.39,12353.0,58.7129,58.7129,58.6111,58.6759,12353.0
2020-12-18 15:15:00,63.39,63.45,63.32,63.34,13978.0,58.6759,58.7315,58.6111,58.6296,13978.0
2020-12-18 15:20:00,63.34,63.34,63.17,63.21,43811.0,58.6296,58.6296,58.4723,58.5093,43811.0
2020-12-18 15:25:00,63.21,63.22,63.13,63.18,26363.0,58.5093,58.5186,58.4353,58.4815,26363.0
2020-12-18 15:30:00,63.17,63.23,63.12,63.2,47220.0,58.4723,58.5278,58.426,58.5,47220.0
2020-12-18 15:35:00,63.19,63.19,63.04,63.07,43947.0,58.4908,58.4908,58.3519,58.3797,43947.0
2020-12-18 15:40:00,63.06,63.21,63.03,63.2,58878.0,58.3705,58.5093,58.3427,58.5,58878.0
2020-12-18 15:45:00,63.2,63.34,63.19,63.31,331899.0,58.5,58.6296,58.4908,58.6019,331899.0
2020-12-18 15:50:00,63.29,63.39,63.22,63.36,192671.0,58.5834,58.6759,58.5186,58.6482,192671.0
2020-12-18 15:55:00,63.36,63.47,63.29,63.34,238766.0,58.6482,58.75,58.5834,58.6296,238766.0
2020-12-21 09:30:00,62.15,62.69,61.91,62.67,24807.0,57.7563,58.2581,57.5332,58.2395,24807.0
2020-12-21 09:35:00,62.68,62.9,62.6,62.87,65597.0,58.2488,58.4532,58.1744,58.4254,65597.0
2020-12-21 09:40:00,62.83,62.95,62.75,62.77,51674.0,58.3882,58.4997,58.3138,58.3324,51674.0
2020-12-21 09:45:00,62.74,62.91,62.73,62.78,44143.0,58.3046,58.4625,58.2953,58.3417,44143.0
2020-12-21 09:50:00,62.78,62.9,62.68,62.78,20849.0,58.3417,58.4532,58.2488,58.3417,20849.0
2020-12-21 09:55:00,62.8,62.9,62.75,62.78,45253.0,58.3603,58.4532,58.3138,58.3417,45253.0
2020-12-21 10:00:00,62.77,62.85,62.47,62.56,42060.0,58.3324,58.4068,58.0536,58.1373,42060.0
2020-12-21 10:05:00,62.59,62.6,62.3,62.47,27465.0,58.1652,58.1744,57.8957,58.0536,27465.0
2020-12-21 10:10:00,62.49,62.61,62.3,62.36,27145.0,58.0722,58.1837,57.8957,57.9514,27145.0
2020-12-21 10:15:00,62.35,62.58,62.29,62.33,30915.0,57.9421,58.1559,57.8864,57.9235,30915.0
2020-12-21 10:20:00,62.36,62.5,62.32,62.48,17650.0,57.9514,58.0815,57.9142,58.0629,17650.0
2020-12-21 10:25:00,62.47,62.58,62.41,62.51,27054.0,58.0536,58.1559,57.9979,58.0908,27054.0
2020-12-21 10:30:00,62.48,62.58,62.42,62.53,48807.0,58.0629,58.1559,58.0072,58.1094,48807.0
2020-12-21 10:35:00,62.57,62.76,62.55,62.76,16175.0,58.1466,58.3231,58.128,58.3231,16175.0
2020-12-21 10:40:00,62.74,62.74,62.65,62.7,23730.0,58.3046,58.3046,58.2209,58.2674,23730.0
2020-12-21 10:45:00,62.7,62.79,62.63,62.68,19919.0,58.2674,58.351,58.2023,58.2488,19919.0
2020-12-21 10:50:00,62.68,62.76,62.66,62.73,11505.0,58.2488,58.3231,58.2302,58.2953,11505.0
2020-12-21 10:55:00,62.73,62.83,62.73,62.74,12900.0,58.2953,58.3882,58.2953,58.3046,12900.0
2020-12-21 11:00:00,62.73,62.83,62.73,62.8,15538.0,58.2953,58.3882,58.2953,58.3603,15538.0
2020-12-21 11:05:00,62.81,62.82,62.67,62.73,14983.0,58.3696,58.3789,58.2395,58.2953,14983.0
2020-12-21 11:10:00,62.74,62.82,62.72,62.78,9304.0,58.3046,58.3789,58.286,58.3417,9304.0
2020-12-21 11:15:00,62.79,62.86,62.73,62.83,8944.0,58.351,58.4161,58.2953,58.3882,8944.0
2020-12-21 11:20:00,62.82,62.88,62.77,62.86,9901.0,58.3789,58.4347,58.3324,58.4161,9901.0
2020-12-21 11:25:00,62.86,62.87,62.81,62.85,13767.0,58.4161,58.4254,58.3696,58.4068,13767.0
2020-12-21 11:30:00,62.86,62.94,62.86,62.92,9300.0,58.4161,58.4904,58.4161,58.4718,9300.0
2020-12-21 11:35:00,62.91,62.97,62.87,62.97,13510.0,58.4625,58.5183,58.4254,58.5183,13510.0
2020-12-21 11:40:00,62.98,63.02,62.93,62.97,37102.0,58.5276,58.5648,58.4811,58.5183,37102.0
2020-12-21 11:45:00,62.98,63.0,62.89,62.92,35146.0,58.5276,58.5462,58.4439,58.4718,35146.0
2020-12-21 11:50:00,62.92,62.98,62.89,62.89,15238.0,58.4718,58.5276,58.4439,58.4439,15238.0
2020-12-21 11:55:00,62.89,62.91,62.85,62.87,19984.0,58.4439,58.4625,58.4068,58.4254,19984.0
2020-12-21 12:00:00,62.87,62.92,62.86,62.91,15600.0,58.4254,58.4718,58.4161,58.4625,15600.0
2020-12-21 12:05:00,62.9,62.9,62.84,62.85,8130.0,58.4532,58.4532,58.3975,58.4068,8130.0
2020-12-21 12:10:00,62.84,62.86,62.75,62.75,8393.0,58.3975,58.4161,58.3138,58.3138,8393.0
2020-12-21 12:15:00,62.74,62.78,62.69,62.75,18126.0,58.3046,58.3417,58.2581,58.3138,18126.0
2020-12-21 12:20:00,62.76,62.85,62.76,62.83,8700.0,58.3231,58.4068,58.3231,58.3882,8700.0
2020-12-21 12:25:00,62.83,62.98,62.83,62.98,14046.0,58.3882,58.5276,58.3882,58.5276,14046.0
2020-12-21 12:30:00,62.98,63.05,62.98,63.01,9874.0,58.5276,58.5926,58.5276,58.5555,9874.0
2020-12-21 12:35:00,63.0,63.06,62.98,63.06,54291.0,58.5462,58.6019,58.5276,58.6019,54291.0
2020-12-21 12:40:00,63.07,63.09,63.02,63.05,13218.0,58.6112,58.6298,58.5648,58.5926,13218.0
2020-12-21 12:45:00,63.06,63.11,63.04,63.1,8969.0,58.6019,58.6484,58.5833,58.6391,8969.0
2020-12-21 12:50:00,63.1,63.18,63.1,63.15,16557.0,58.6391,58.7134,58.6391,58.6856,16557.0
2020-12-21 12:55:00,63.15,63.16,63.09,63.14,10592.0,58.6856,58.6949,58.6298,58.6763,10592.0
2020-12-21 13:00:00,63.14,63.18,63.12,63.16,10092.0,58.6763,58.7134,58.6577,58.6949,10092.0
2020-12-21 13:05:00,63.17,63.24,63.16,63.21,10545.0,58.7042,58.7692,58.6949,58.7413,10545.0
2020-12-21 13:10:00,63.21,63.23,63.17,63.2,20390.0,58.7413,58.7599,58.7042,58.732,20390.0
2020-12-21 13:15:00,63.21,63.23,63.19,63.22,13745.0,58.7413,58.7599,58.7227,58.7506,13745.0
2020-12-21 13:20:00,63.22,63.22,63.16,63.18,9723.0,58.7506,58.7506,58.6949,58.7134,9723.0
2020-12-21 13:25:00,63.18,63.23,63.16,63.19,20237.0,58.7134,58.7599,58.6949,58.7227,20237.0
2020-12-21 13:30:00,63.19,63.25,63.18,63.25,16404.0,58.7227,58.7785,58.7134,58.7785,16404.0
2020-12-21 13:35:00,63.26,63.27,63.19,63.23,10472.0,58.7878,58.7971,58.7227,58.7599,10472.0
2020-12-21 13:40:00,63.23,63.26,63.21,63.26,15456.0,58.7599,58.7878,58.7413,58.7878,15456.0
2020-12-21 13:45:00,63.24,63.26,63.17,63.18,18702.0,58.7692,58.7878,58.7042,58.7134,18702.0
2020-12-21 13:50:00,63.18,63.22,63.15,63.22,10935.0,58.7134,58.7506,58.6856,58.7506,10935.0
2020-12-21 13:55:00,63.22,63.23,63.19,63.19,10642.0,58.7506,58.7599,58.7227,58.7227,10642.0
2020-12-21 14:00:00,63.2,63.21,63.12,63.12,11276.0,58.732,58.7413,58.6577,58.6577,11276.0
2020-12-21 14:05:00,63.13,63.15,63.1,63.12,9406.0,58.667,58.6856,58.6391,58.6577,9406.0
2020-12-21 14:10:00,63.13,63.25,63.11,63.24,12105.0,58.667,58.7785,58.6484,58.7692,12105.0
2020-12-21 14:15:00,63.24,63.29,63.21,63.27,15445.0,58.7692,58.8157,58.7413,58.7971,15445.0
2020-12-21 14:20:00,63.26,63.29,63.24,63.27,8611.0,58.7878,58.8157,58.7692,58.7971,8611.0
2020-12-21 14:25:00,63.27,63.38,63.26,63.36,58444.0,58.7971,58.8993,58.7878,58.8807,58444.0
2020-12-21 14:30:00,63.34,63.41,63.33,63.4,10992.0,58.8621,58.9272,58.8528,58.9179,10992.0
2020-12-21 14:35:00,63.39,63.44,63.36,63.37,22591.0,58.9086,58.9551,58.8807,58.89,22591.0
2020-12-21 14:40:00,63.37,63.38,63.33,63.38,10633.0,58.89,58.8993,58.8528,58.8993,10633.0
2020-12-21 14:45:00,63.38,63.41,63.29,63.3,8600.0,58.8993,58.9272,58.8157,58.825,8600.0
2020-12-21 14:50:00,63.29,63.35,63.28,63.34,11470.0,58.8157,58.8714,58.8064,58.8621,11470.0
2020-12-21 14:55:00,63.34,63.38,63.31,63.33,19977.0,58.8621,58.8993,58.8343,58.8528,19977.0
2020-12-21 15:00:00,63.33,63.35,63.26,63.27,20721.0,58.8528,58.8714,58.7878,58.7971,20721.0
2020-12-21 15:05:00,63.27,63.3,63.18,63.19,14030.0,58.7971,58.825,58.7134,58.7227,14030.0
2020-12-21 15:10:00,63.2,63.26,63.16,63.26,35838.0,58.732,58.7878,58.6949,58.7878,35838.0
2020-12-21 15:15:00,63.26,63.34,63.24,63.31,23769.0,58.7878,58.8621,58.7692,58.8343,23769.0
2020-12-21 15:20:00,63.32,63.34,63.28,63.31,20430.0,58.8435,58.8621,58.8064,58.8343,20430.0
2020-12-21 15:25:00,63.32,63.33,63.27,63.31,59958.0,58.8435,58.8528,58.7971,58.8343,59958.0
2020-12-21 15:30:00,63.3,63.3,63.14,63.14,26298.0,58.825,58.825,58.6763,58.6763,26298.0
2020-12-21 15:35:00,63.14,63.31,63.13,63.31,35308.0,58.6763,58.8343,58.667,58.8343,35308.0
2020-12-21 15:40:00,63.32,63.33,63.24,63.25,22469.0,58.8435,58.8528,58.7692,58.7785,22469.0
2020-12-21 15:45:00,63.26,63.28,63.22,63.22,30920.0,58.7878,58.8064,58.7506,58.7506,30920.0
2020-12-21 15:50:00,63.22,63.28,63.18,63.28,68693.0,58.7506,58.8064,58.7134,58.8064,68693.0
2020-12-21 15:55:00,63.29,63.4,63.28,63.38,67913.0,58.8157,58.9179,58.8064,58.8993,67913.0
2020-12-22 09:30:00,64.02,64.28,63.97,64.1,50845.0,59.4941,59.7357,59.4476,59.5684,50845.0
2020-12-22 09:35:00,64.07,64.1,63.9,63.93,45024.0,59.5405,59.5684,59.3825,59.4104,45024.0
2020-12-22 09:40:00,63.96,63.98,63.82,63.9,36694.0,59.4383,59.4569,59.3082,59.3825,36694.0
2020-12-22 09:45:00,63.91,64.02,63.89,63.89,16389.0,59.3918,59.4941,59.3733,59.3733,16389.0
2020-12-22 09:50:00,63.9,63.95,63.75,63.83,19340.0,59.3825,59.429,59.2431,59.3175,19340.0
2020-12-22 09:55:00,63.83,63.94,63.82,63.84,14413.0,59.3175,59.4197,59.3082,59.3268,14413.0
2020-12-22 10:00:00,63.83,63.98,63.81,63.93,23138.0,59.3175,59.4569,59.2989,59.4104,23138.0
2020-12-22 10:05:00,63.96,64.1,63.95,64.1,12844.0,59.4383,59.5684,59.429,59.5684,12844.0
2020-12-22 10:10:00,64.1,64.11,63.77,63.81,11770.0,59.5684,59.5777,59.2617,59.2989,11770.0
2020-12-22 10:15:00,63.8,63.97,63.78,63.92,17690.0,59.2896,59.4476,59.271,59.4011,17690.0
2020-12-22 10:20:00,63.91,64.05,63.89,64.05,12318.0,59.3918,59.5219,59.3733,59.5219,12318.0
2020-12-22 10:25:00,64.05,64.27,64.05,64.23,13040.0,59.5219,59.7264,59.5219,59.6892,13040.0
2020-12-22 10:30:00,64.25,64.3,64.21,64.23,34467.0,59.7078,59.7543,59.6706,59.6892,34467.0
2020-12-22 10:35:00,64.24,64.34,64.23,64.34,11490.0,59.6985,59.7914,59.6892,59.7914,11490.0
2020-12-22 10:40:00,64.34,64.4,64.33,64.39,73677.0,59.7914,59.8472,59.7821,59.8379,73677.0
2020-12-22 10:45:00,64.4,64.47,64.22,64.23,97062.0,59.8472,59.9122,59.6799,59.6892,97062.0
2020-12-22 10:50:00,64.22,64.22,64.12,64.18,98906.0,59.6799,59.6799,59.587,59.6427,98906.0
2020-12-22 10:55:00,64.18,64.23,64.14,64.17,13124.0,59.6427,59.6892,59.6056,59.6335,13124.0
2020-12-22 11:00:00,64.19,64.28,64.16,64.19,7223.0,59.652,59.7357,59.6242,59.652,7223.0
2020-12-22 11:05:00,64.21,64.22,64.13,64.17,6075.0,59.6706,59.6799,59.5963,59.6335,6075.0
2020-12-22 11:10:00,64.16,64.21,64.14,64.19,25346.0,59.6242,59.6706,59.6056,59.652,25346.0
2020-12-22 11:15:00,64.19,64.23,64.13,64.17,9235.0,59.652,59.6892,59.5963,59.6335,9235.0
2020-12-22 11:20:00,64.17,64.17,63.98,63.99,11967.0,59.6335,59.6335,59.4569,59.4662,11967.0
2020-12-22 11:25:00,63.99,64.09,63.97,64.06,36369.0,59.4662,59.5591,59.4476,59.5312,36369.0
2020-12-22 11:30:00,64.06,64.06,63.86,63.87,24104.0,59.5312,59.5312,59.3454,59.3547,24104.0
2020-12-22 11:35:00,63.88,63.88,63.67,63.75,15341.0,59.364,59.364,59.1688,59.2431,15341.0
2020-12-22 11:40:00,63.74,63.8,63.65,63.72,6569.0,59.2339,59.2896,59.1502,59.2153,6569.0
2020-12-22 11:45:00,63.7,63.9,63.69,63.88,10554.0,59.1967,59.3825,59.1874,59.364,10554.0
2020-12-22 11:50:00,63.89,63.9,63.82,63.84,14425.0,59.3733,59.3825,59.3082,59.3268,14425.0
2020-12-22 11:55:00,63.85,63.95,63.85,63.95,105131.0,59.3361,59.429,59.3361,59.429,105131.0
2020-12-22 12:00:00,63.95,63.98,63.9,63.93,72378.0,59.429,59.4569,59.3825,59.4104,72378.0
2020-12-22 12:05:00,63.91,63.95,63.87,63.87,18236.0,59.3918,59.429,59.3547,59.3547,18236.0
2020-12-22 12:10:00,63.88,63.99,63.87,63.99,29974.0,59.364,59.4662,59.3547,59.4662,29974.0
2020-12-22 12:15:00,63.99,64.04,63.97,64.0,7723.0,59.4662,59.5126,59.4476,59.4755,7723.0
2020-12-22 12:20:00,64.0,64.02,63.96,64.0,32104.0,59.4755,59.4941,59.4383,59.4755,32104.0
2020-12-22 12:25:00,64.0,64.0,63.89,63.89,7462.0,59.4755,59.4755,59.3733,59.3733,7462.0
2020-12-22 12:30:00,63.89,63.98,63.89,63.94,6505.0,59.3733,59.4569,59.3733,59.4197,6505.0
2020-12-22 12:35:00,63.94,63.94,63.85,63.85,6100.0,59.4197,59.4197,59.3361,59.3361,6100.0
2020-12-22 12:40:00,63.84,63.84,63.79,63.83,6650.0,59.3268,59.3268,59.2803,59.3175,6650.0
2020-12-22 12:45:00,63.83,63.91,63.82,63.91,7500.0,59.3175,59.3918,59.3082,59.3918,7500.0
2020-12-22 12:50:00,63.9,64.0,63.9,63.98,6300.0,59.3825,59.4755,59.3825,59.4569,6300.0
2020-12-22 12:55:00,63.97,63.98,63.91,63.93,7195.0,59.4476,59.4569,59.3918,59.4104,7195.0
2020-12-22 13:00:00,63.94,63.97,63.9,63.9,6809.0,59.4197,59.4476,59.3825,59.3825,6809.0
2020-12-22 13:05:00,63.9,63.95,63.89,63.91,8400.0,59.3825,59.429,59.3733,59.3918,8400.0
2020-12-22 13:10:00,63.91,63.94,63.89,63.9,13162.0,59.3918,59.4197,59.3733,59.3825,13162.0
2020-12-22 13:15:00,63.9,63.96,63.89,63.95,21064.0,59.3825,59.4383,59.3733,59.429,21064.0
2020-12-22 13:20:00,63.96,64.05,63.96,64.05,18938.0,59.4383,59.5219,59.4383,59.5219,18938.0
2020-12-22 13:25:00,64.05,64.08,64.01,64.02,10983.0,59.5219,59.5498,59.4848,59.4941,10983.0
2020-12-22 13:30:00,64.01,64.02,63.9,63.92,13218.0,59.4848,59.4941,59.3825,59.4011,13218.0
2020-12-22 13:35:00,63.91,64.01,63.88,64.0,11378.0,59.3918,59.4848,59.364,59.4755,11378.0
2020-12-22 13:40:00,63.98,63.98,63.88,63.88,49722.0,59.4569,59.4569,59.364,59.364,49722.0
2020-12-22 13:45:00,63.89,63.96,63.89,63.9,20049.0,59.3733,59.4383,59.3733,59.3825,20049.0
2020-12-22 13:50:00,63.9,63.96,63.89,63.91,14435.0,59.3825,59.4383,59.3733,59.3918,14435.0
2020-12-22 13:55:00,63.91,63.95,63.9,63.92,10281.0,59.3918,59.429,59.3825,59.4011,10281.0
2020-12-22 14:00:00,63.93,64.03,63.93,64.02,22226.0,59.4104,59.5034,59.4104,59.4941,22226.0
2020-12-22 14:05:00,64.03,64.04,63.96,64.01,15416.0,59.5034,59.5126,59.4383,59.4848,15416.0
2020-12-22 14:10:00,64.01,64.08,64.01,64.05,9800.0,59.4848,59.5498,59.4848,59.5219,9800.0
2020-12-22 14:15:00,64.05,64.12,64.04,64.12,8133.0,59.5219,59.587,59.5126,59.587,8133.0
2020-12-22 14:20:00,64.12,64.16,64.08,64.14,19923.0,59.587,59.6242,59.5498,59.6056,19923.0
2020-12-22 14:25:00,64.14,64.17,64.11,64.17,10380.0,59.6056,59.6335,59.5777,59.6335,10380.0
2020-12-22 14:30:00,64.16,64.17,64.09,64.16,10562.0,59.6242,59.6335,59.5591,59.6242,10562.0
2020-12-22 14:35:00,64.17,64.17,64.03,64.03,18956.0,59.6335,59.6335,59.5034,59.5034,18956.0
2020-12-22 14:40:00,64.03,64.1,64.0,64.09,8800.0,59.5034,59.5684,59.4755,59.5591,8800.0
2020-12-22 14:45:00,64.11,64.12,64.06,64.12,17223.0,59.5777,59.587,59.5312,59.587,17223.0
2020-12-22 14:50:00,64.11,64.17,64.11,64.16,15810.0,59.5777,59.6335,59.5777,59.6242,15810.0
2020-12-22 14:55:00,64.16,64.23,64.15,64.22,13099.0,59.6242,59.6892,59.6149,59.6799,13099.0
2020-12-22 15:00:00,64.23,64.3,64.21,64.29,30756.0,59.6892,59.7543,59.6706,59.745,30756.0
2020-12-22 15:05:00,64.28,64.31,64.2,64.2,17133.0,59.7357,59.7636,59.6613,59.6613,17133.0
2020-12-22 15:10:00,64.2,64.28,64.17,64.27,17938.0,59.6613,59.7357,59.6335,59.7264,17938.0
2020-12-22 15:15:00,64.27,64.31,64.26,64.27,20290.0,59.7264,59.7636,59.7171,59.7264,20290.0
2020-12-22 15:20:00,64.26,64.29,64.2,64.21,28573.0,59.7171,59.745,59.6613,59.6706,28573.0
2020-12-22 15:25:00,64.2,64.23,64.12,64.17,27893.0,59.6613,59.6892,59.587,59.6335,27893.0
2020-12-22 15:30:00,64.17,64.24,64.14,64.22,31320.0,59.6335,59.6985,59.6056,59.6799,31320.0
2020-12-22 15:35:00,64.22,64.24,64.18,64.21,37064.0,59.6799,59.6985,59.6427,59.6706,37064.0
2020-12-22 15:40:00,64.21,64.26,64.14,64.24,43746.0,59.6706,59.7171,59.6056,59.6985,43746.0
2020-12-22 15:45:00,64.24,64.32,64.2,64.28,53943.0,59.6985,59.7729,59.6613,59.7357,53943.0
2020-12-22 15:50:00,64.28,64.33,64.27,64.31,68748.0,59.7357,59.7821,59.7264,59.7636,68748.0
2020-12-22 15:55:00,64.31,64.34,64.27,64.28,251117.0,59.7636,59.7914,59.7264,59.7357,251117.0
2020-12-23 09:30:00,64.6,64.72,64.55,64.65,33528.0,60.0331,60.1446,59.9866,60.0795,33528.0
2020-12-23 09:35:00,64.67,64.84,64.63,64.72,23552.0,60.0981,60.2561,60.0609,60.1446,23552.0
2020-12-23 09:40:00,64.71,64.74,64.55,64.55,31600.0,60.1353,60.1632,59.9866,59.9866,31600.0
2020-12-23 09:45:00,64.55,64.56,64.36,64.56,50888.0,59.9866,59.9959,59.81,59.9959,50888.0
2020-12-23 09:50:00,64.55,64.81,64.54,64.8,33052.0,59.9866,60.2282,59.9773,60.2189,33052.0
2020-12-23 09:55:00,64.79,64.82,64.73,64.78,43931.0,60.2096,60.2375,60.1539,60.2003,43931.0
2020-12-23 10:00:00,64.78,64.85,64.7,64.73,13516.0,60.2003,60.2654,60.126,60.1539,13516.0
2020-12-23 10:05:00,64.76,64.91,64.76,64.88,17509.0,60.1817,60.3211,60.1817,60.2933,17509.0
2020-12-23 10:10:00,64.89,64.9,64.78,64.85,58251.0,60.3026,60.3118,60.2003,60.2654,58251.0
2020-12-23 10:15:00,64.86,64.86,64.5,64.6,44318.0,60.2747,60.2747,59.9401,60.0331,44318.0
2020-12-23 10:20:00,64.61,64.7,64.6,64.69,11300.0,60.0424,60.126,60.0331,60.1167,11300.0
2020-12-23 10:25:00,64.69,64.72,64.58,64.59,11280.0,60.1167,60.1446,60.0145,60.0238,11280.0
2020-12-23 10:30:00,64.59,64.88,64.59,64.88,29287.0,60.0238,60.2933,60.0238,60.2933,29287.0
2020-12-23 10:35:00,64.87,64.9,64.8,64.84,16339.0,60.284,60.3118,60.2189,60.2561,16339.0
2020-12-23 10:40:00,64.85,64.86,64.75,64.77,14959.0,60.2654,60.2747,60.1725,60.191,14959.0
2020-12-23 10:45:00,64.77,64.83,64.74,64.81,10882.0,60.191,60.2468,60.1632,60.2282,10882.0
2020-12-23 10:50:00,64.83,64.87,64.74,64.77,19288.0,60.2468,60.284,60.1632,60.191,19288.0
2020-12-23 10:55:00,64.79,64.81,64.7,64.77,9184.0,60.2096,60.2282,60.126,60.191,9184.0
2020-12-23 11:00:00,64.77,64.81,64.69,64.77,15533.0,60.191,60.2282,60.1167,60.191,15533.0
2020-12-23 11:05:00,64.75,64.81,64.75,64.75,12420.0,60.1725,60.2282,60.1725,60.1725,12420.0
2020-12-23 11:10:00,64.76,64.85,64.76,64.84,18660.0,60.1817,60.2654,60.1817,60.2561,18660.0
2020-12-23 11:15:00,64.84,64.87,64.82,64.86,42922.0,60.2561,60.284,60.2375,60.2747,42922.0
2020-12-23 11:20:00,64.86,64.97,64.86,64.96,22420.0,60.2747,60.3769,60.2747,60.3676,22420.0
2020-12-23 11:25:00,64.96,64.99,64.93,64.94,21399.0,60.3676,60.3955,60.3397,60.349,21399.0
2020-12-23 11:30:00,64.94,64.98,64.92,64.95,54123.0,60.349,60.3862,60.3304,60.3583,54123.0
2020-12-23 11:35:00,64.95,64.99,64.91,64.92,15456.0,60.3583,60.3955,60.3211,60.3304,15456.0
2020-12-23 11:40:00,64.92,64.95,64.9,64.95,28468.0,60.3304,60.3583,60.3118,60.3583,28468.0
2020-12-23 11:45:00,64.95,64.98,64.93,64.97,34174.0,60.3583,60.3862,60.3397,60.3769,34174.0
2020-12-23 11:50:00,64.96,64.96,64.9,64.92,13650.0,60.3676,60.3676,60.3118,60.3304,13650.0
2020-12-23 11:55:00,64.94,64.96,64.9,64.9,11601.0,60.349,60.3676,60.3118,60.3118,11601.0
2020-12-23 12:00:00,64.9,64.9,64.74,64.76,16786.0,60.3118,60.3118,60.1632,60.1817,16786.0
2020-12-23 12:05:00,64.76,64.79,64.75,64.77,21984.0,60.1817,60.2096,60.1725,60.191,21984.0
2020-12-23 12:10:00,64.78,64.88,64.77,64.88,20395.0,60.2003,60.2933,60.191,60.2933,20395.0
2020-12-23 12:15:00,64.87,64.92,64.87,64.87,26142.0,60.284,60.3304,60.284,60.284,26142.0
2020-12-23 12:20:00,64.87,64.91,64.87,64.87,19861.0,60.284,60.3211,60.284,60.284,19861.0
2020-12-23 12:25:00,64.87,64.88,64.78,64.8,13695.0,60.284,60.2933,60.2003,60.2189,13695.0
2020-12-23 12:30:00,64.8,64.86,64.76,64.85,23153.0,60.2189,60.2747,60.1817,60.2654,23153.0
2020-12-23 12:35:00,64.86,64.88,64.82,64.84,78789.0,60.2747,60.2933,60.2375,60.2561,78789.0
2020-12-23 12:40:00,64.84,64.85,64.78,64.79,7109.0,60.2561,60.2654,60.2003,60.2096,7109.0
2020-12-23 12:45:00,64.79,64.8,64.73,64.74,8254.0,60.2096,60.2189,60.1539,60.1632,8254.0
2020-12-23 12:50:00,64.74,64.82,64.74,64.8,10510.0,60.1632,60.2375,60.1632,60.2189,10510.0
2020-12-23 12:55:00,64.81,64.86,64.78,64.85,6454.0,60.2282,60.2747,60.2003,60.2654,6454.0
2020-12-23 13:00:00,64.85,64.85,64.81,64.81,6208.0,60.2654,60.2654,60.2282,60.2282,6208.0
2020-12-23 13:05:00,64.81,64.84,64.8,64.81,9984.0,60.2282,60.2561,60.2189,60.2282,9984.0
2020-12-23 13:10:00,64.81,64.85,64.81,64.83,5835.0,60.2282,60.2654,60.2282,60.2468,5835.0
2020-12-23 13:15:00,64.84,64.84,64.78,64.78,6818.0,60.2561,60.2561,60.2003,60.2003,6818.0
2020-12-23 13:20:00,64.78,64.9,64.78,64.89,9861.0,60.2003,60.3118,60.2003,60.3026,9861.0
2020-12-23 13:25:00,64.88,64.91,64.85,64.88,5287.0,60.2933,60.3211,60.2654,60.2933,5287.0
2020-12-23 13:30:00,64.87,64.89,64.83,64.88,6493.0,60.284,60.3026,60.2468,60.2933,6493.0
2020-12-23 13:35:00,64.89,64.91,64.88,64.89,3500.0,60.3026,60.3211,60.2933,60.3026,3500.0
2020-12-23 13:40:00,64.9,64.93,64.89,64.93,12216.0,60.3118,60.3397,60.3026,60.3397,12216.0
2020-12-23 13:45:00,64.94,64.96,64.92,64.96,11500.0,60.349,60.3676,60.3304,60.3676,11500.0
2020-12-23 13:50:00,64.96,64.96,64.89,64.9,9116.0,60.3676,60.3676,60.3026,60.3118,9116.0
2020-12-23 13:55:00,64.9,64.93,64.89,64.89,8167.0,60.3118,60.3397,60.3026,60.3026,8167.0
2020-12-23 14:00:00,64.89,64.94,64.89,64.89,12102.0,60.3026,60.349,60.3026,60.3026,12102.0
2020-12-23 14:05:00,64.9,64.92,64.89,64.89,9982.0,60.3118,60.3304,60.3026,60.3026,9982.0
2020-12-23 14:10:00,64.89,64.89,64.85,64.89,13911.0,60.3026,60.3026,60.2654,60.3026,13911.0
2020-12-23 14:15:00,64.88,64.89,64.82,64.86,9951.0,60.2933,60.3026,60.2375,60.2747,9951.0
2020-12-23 14:20:00,64.87,64.93,64.86,64.93,15535.0,60.284,60.3397,60.2747,60.3397,15535.0
2020-12-23 14:25:00,64.93,64.96,64.91,64.92,11022.0,60.3397,60.3676,60.3211,60.3304,11022.0
2020-12-23 14:30:00,64.93,64.98,64.93,64.97,8430.0,60.3397,60.3862,60.3397,60.3769,8430.0
2020-12-23 14:35:00,64.98,64.99,64.95,64.95,5400.0,60.3862,60.3955,60.3583,60.3583,5400.0
2020-12-23 14:40:00,64.95,64.98,64.94,64.96,13293.0,60.3583,60.3862,60.349,60.3676,13293.0
2020-12-23 14:45:00,64.96,65.04,64.96,65.03,8586.0,60.3676,60.442,60.3676,60.4327,8586.0
2020-12-23 14:50:00,65.02,65.04,64.98,64.99,14188.0,60.4234,60.442,60.3862,60.3955,14188.0
2020-12-23 14:55:00,64.98,65.02,64.95,64.95,19909.0,60.3862,60.4234,60.3583,60.3583,19909.0
2020-12-23 15:00:00,64.94,64.97,64.92,64.94,9690.0,60.349,60.3769,60.3304,60.349,9690.0
2020-12-23 15:05:00,64.92,64.93,64.89,64.93,168581.0,60.3304,60.3397,60.3026,60.3397,168581.0
2020-12-23 15:10:00,64.94,64.97,64.93,64.95,11491.0,60.349,60.3769,60.3397,60.3583,11491.0
2020-12-23 15:15:00,64.95,64.99,64.94,64.97,13388.0,60.3583,60.3955,60.349,60.3769,13388.0
2020-12-23 15:20:00,64.97,64.99,64.95,64.98,14067.0,60.3769,60.3955,60.3583,60.3862,14067.0
2020-12-23 15:25:00,64.97,65.01,64.94,64.99,15816.0,60.3769,60.4141,60.349,60.3955,15816.0
2020-12-23 15:30:00,65.0,65.03,64.98,65.01,57407.0,60.4048,60.4327,60.3862,60.4141,57407.0
2020-12-23 15:35:00,65.02,65.04,64.99,65.01,47054.0,60.4234,60.442,60.3955,60.4141,47054.0
2020-12-23 15:40:00,65.01,65.03,64.99,65.02,61494.0,60.4141,60.4327,60.3955,60.4234,61494.0
2020-12-23 15:45:00,65.01,65.02,64.87,64.89,95384.0,60.4141,60.4234,60.284,60.3026,95384.0
2020-12-23 15:50:00,64.89,64.89,64.75,64.8,97085.0,60.3026,60.3026,60.1725,60.2189,97085.0
2020-12-23 15:55:00,64.8,64.86,64.75,64.76,173017.0,60.2189,60.2747,60.1725,60.1817,173017.0
2020-12-24 09:30:00,64.9,64.93,64.43,64.43,41022.0,60.3118,60.3397,59.8751,59.8751,41022.0
2020-12-24 09:35:00,64.44,64.45,64.3,64.33,51155.0,59.8844,59.8937,59.7543,59.7821,51155.0
2020-12-24 09:40:00,64.35,64.71,64.34,64.7,36369.0,59.8007,60.1353,59.7914,60.126,36369.0
2020-12-24 09:45:00,64.66,64.78,64.64,64.76,22131.0,60.0888,60.2003,60.0702,60.1817,22131.0
2020-12-24 09:50:00,64.75,64.88,64.71,64.88,19655.0,60.1725,60.2933,60.1353,60.2933,19655.0
2020-12-24 09:55:00,64.86,64.96,64.84,64.93,25182.0,60.2747,60.3676,60.2561,60.3397,25182.0
2020-12-24 10:00:00,64.91,64.91,64.72,64.77,15567.0,60.3211,60.3211,60.1446,60.191,15567.0
2020-12-24 10:05:00,64.78,64.94,64.73,64.84,26305.0,60.2003,60.349,60.1539,60.2561,26305.0
2020-12-24 10:10:00,64.86,64.89,64.83,64.88,8613.0,60.2747,60.3026,60.2468,60.2933,8613.0
2020-12-24 10:15:00,64.86,64.88,64.81,64.86,33294.0,60.2747,60.2933,60.2282,60.2747,33294.0
2020-12-24 10:20:00,64.86,64.86,64.67,64.7,9999.0,60.2747,60.2747,60.0981,60.126,9999.0
2020-12-24 10:25:00,64.71,64.78,64.68,64.74,11170.0,60.1353,60.2003,60.1074,60.1632,11170.0
2020-12-24 10:30:00,64.73,64.74,64.63,64.67,9408.0,60.1539,60.1632,60.0609,60.0981,9408.0
2020-12-24 10:35:00,64.66,64.74,64.63,64.71,9591.0,60.0888,60.1632,60.0609,60.1353,9591.0
2020-12-24 10:40:00,64.72,64.88,64.71,64.88,11698.0,60.1446,60.2933,60.1353,60.2933,11698.0
2020-12-24 10:45:00,64.9,65.06,64.87,65.06,17311.0,60.3118,60.4605,60.284,60.4605,17311.0
2020-12-24 10:50:00,65.06,65.12,65.01,65.09,20652.0,60.4605,60.5163,60.4141,60.4884,20652.0
2020-12-24 10:55:00,65.1,65.11,64.9,64.9,19331.0,60.4977,60.507,60.3118,60.3118,19331.0
2020-12-24 11:00:00,64.9,64.96,64.9,64.95,9254.0,60.3118,60.3676,60.3118,60.3583,9254.0
2020-12-24 11:05:00,64.94,64.94,64.83,64.87,6368.0,60.349,60.349,60.2468,60.284,6368.0
2020-12-24 11:10:00,64.86,64.93,64.8,64.8,7608.0,60.2747,60.3397,60.2189,60.2189,7608.0
2020-12-24 11:15:00,64.81,64.85,64.7,64.7,64588.0,60.2282,60.2654,60.126,60.126,64588.0
2020-12-24 11:20:00,64.7,64.78,64.7,64.76,8106.0,60.126,60.2003,60.126,60.1817,8106.0
2020-12-24 11:25:00,64.76,64.78,64.72,64.72,5572.0,60.1817,60.2003,60.1446,60.1446,5572.0
2020-12-24 11:30:00,64.72,64.84,64.68,64.84,16602.0,60.1446,60.2561,60.1074,60.2561,16602.0
2020-12-24 11:35:00,64.84,64.85,64.71,64.71,7106.0,60.2561,60.2654,60.1353,60.1353,7106.0
2020-12-24 11:40:00,64.71,64.82,64.7,64.78,5434.0,60.1353,60.2375,60.126,60.2003,5434.0
2020-12-24 11:45:00,64.77,64.81,64.75,64.77,8555.0,60.191,60.2282,60.1725,60.191,8555.0
2020-12-24 11:50:00,64.77,64.85,64.75,64.8,7899.0,60.191,60.2654,60.1725,60.2189,7899.0
2020-12-24 11:55:00,64.8,64.85,64.77,64.82,15505.0,60.2189,60.2654,60.191,60.2375,15505.0
2020-12-24 12:00:00,64.82,64.82,64.68,64.69,14000.0,60.2375,60.2375,60.1074,60.1167,14000.0
2020-12-24 12:05:00,64.69,64.71,64.6,64.6,16139.0,60.1167,60.1353,60.0331,60.0331,16139.0
2020-12-24 12:10:00,64.61,64.68,64.61,64.65,28867.0,60.0424,60.1074,60.0424,60.0795,28867.0
2020-12-24 12:15:00,64.66,64.66,64.54,64.57,24511.0,60.0888,60.0888,59.9773,60.0052,24511.0
2020-12-24 12:20:00,64.58,64.63,64.51,64.54,14845.0,60.0145,60.0609,59.9494,59.9773,14845.0
2020-12-24 12:25:00,64.55,64.62,64.54,64.61,13222.0,59.9866,60.0516,59.9773,60.0424,13222.0
2020-12-24 12:30:00,64.63,64.66,64.6,64.6,10120.0,60.0609,60.0888,60.0331,60.0331,10120.0
2020-12-24 12:35:00,64.59,64.66,64.56,64.66,36033.0,60.0238,60.0888,59.9959,60.0888,36033.0
2020-12-24 12:40:00,64.65,64.66,64.62,64.64,18059.0,60.0795,60.0888,60.0516,60.0702,18059.0
2020-12-24 12:45:00,64.64,64.69,64.64,64.68,10847.0,60.0702,60.1167,60.0702,60.1074,10847.0
2020-12-24 12:50:00,64.69,64.73,64.65,64.71,37690.0,60.1167,60.1539,60.0795,60.1353,37690.0
2020-12-24 12:55:00,64.71,64.78,64.68,64.74,63202.0,60.1353,60.2003,60.1074,60.1632,63202.0
2020-12-28 09:30:00,65.37,65.42,64.88,64.89,20257.0,60.7486,60.7951,60.2933,60.3026,20257.0
2020-12-28 09:35:00,64.94,64.97,64.82,64.94,95336.0,60.349,60.3769,60.2375,60.349,95336.0
2020-12-28 09:40:00,64.96,65.11,64.92,64.95,70286.0,60.3676,60.507,60.3304,60.3583,70286.0
2020-12-28 09:45:00,64.96,65.11,64.93,65.1,24305.0,60.3676,60.507,60.3397,60.4977,24305.0
2020-12-28 09:50:00,65.1,65.17,65.02,65.11,15445.0,60.4977,60.5628,60.4234,60.507,15445.0
2020-12-28 09:55:00,65.09,65.3,65.05,65.23,20590.0,60.4884,60.6836,60.4512,60.6185,20590.0
2020-12-28 10:00:00,65.24,65.3,65.18,65.19,19483.0,60.6278,60.6836,60.5721,60.5813,19483.0
2020-12-28 10:05:00,65.15,65.16,65.06,65.13,15623.0,60.5442,60.5535,60.4605,60.5256,15623.0
2020-12-28 10:10:00,65.16,65.38,65.16,65.23,41665.0,60.5535,60.7579,60.5535,60.6185,41665.0
2020-12-28 10:15:00,65.23,65.24,64.87,64.88,72684.0,60.6185,60.6278,60.284,60.2933,72684.0
2020-12-28 10:20:00,64.87,65.1,64.85,65.1,41379.0,60.284,60.4977,60.2654,60.4977,41379.0
2020-12-28 10:25:00,65.1,65.1,65.0,65.09,26766.0,60.4977,60.4977,60.4048,60.4884,26766.0
2020-12-28 10:30:00,65.11,65.14,65.02,65.06,22364.0,60.507,60.5349,60.4234,60.4605,22364.0
2020-12-28 10:35:00,65.09,65.14,65.02,65.02,12778.0,60.4884,60.5349,60.4234,60.4234,12778.0
2020-12-28 10:40:00,65.02,65.05,64.93,64.99,22855.0,60.4234,60.4512,60.3397,60.3955,22855.0
2020-12-28 10:45:00,64.99,65.02,64.85,64.95,18477.0,60.3955,60.4234,60.2654,60.3583,18477.0
2020-12-28 10:50:00,64.95,65.08,64.94,64.95,128232.0,60.3583,60.4791,60.349,60.3583,128232.0
2020-12-28 10:55:00,64.95,65.09,64.91,65.08,125033.0,60.3583,60.4884,60.3211,60.4791,125033.0
2020-12-28 11:00:00,65.08,65.09,64.99,65.05,30602.0,60.4791,60.4884,60.3955,60.4512,30602.0
2020-12-28 11:05:00,65.04,65.23,65.04,65.23,17700.0,60.442,60.6185,60.442,60.6185,17700.0
2020-12-28 11:10:00,65.23,65.24,65.16,65.23,37978.0,60.6185,60.6278,60.5535,60.6185,37978.0
2020-12-28 11:15:00,65.23,65.24,65.13,65.2,68854.0,60.6185,60.6278,60.5256,60.5906,68854.0
2020-12-28 11:20:00,65.2,65.33,65.18,65.32,26852.0,60.5906,60.7114,60.5721,60.7022,26852.0
2020-12-28 11:25:00,65.3,65.4,65.3,65.39,12260.0,60.6836,60.7765,60.6836,60.7672,12260.0
2020-12-28 11:30:00,65.4,65.44,65.35,65.39,22093.0,60.7765,60.8137,60.73,60.7672,22093.0
2020-12-28 11:35:00,65.38,65.46,65.36,65.41,15009.0,60.7579,60.8323,60.7393,60.7858,15009.0
2020-12-28 11:40:00,65.41,65.43,65.37,65.39,8604.0,60.7858,60.8044,60.7486,60.7672,8604.0
2020-12-28 11:45:00,65.41,65.41,65.35,65.36,9727.0,60.7858,60.7858,60.73,60.7393,9727.0
2020-12-28 11:50:00,65.36,65.36,65.27,65.33,24002.0,60.7393,60.7393,60.6557,60.7114,24002.0
2020-12-28 11:55:00,65.33,65.37,65.29,65.3,13277.0,60.7114,60.7486,60.6743,60.6836,13277.0
2020-12-28 12:00:00,65.27,65.33,65.26,65.31,17152.0,60.6557,60.7114,60.6464,60.6929,17152.0
2020-12-28 12:05:00,65.33,65.36,65.32,65.33,14352.0,60.7114,60.7393,60.7022,60.7114,14352.0
2020-12-28 12:10:00,65.33,65.35,65.25,65.35,16112.0,60.7114,60.73,60.6371,60.73,16112.0
2020-12-28 12:15:00,65.36,65.44,65.34,65.34,17635.0,60.7393,60.8137,60.7207,60.7207,17635.0
2020-12-28 12:20:00,65.34,65.5,65.33,65.49,19883.0,60.7207,60.8694,60.7114,60.8601,19883.0
2020-12-28 12:25:00,65.49,65.53,65.48,65.53,14609.0,60.8601,60.8973,60.8508,60.8973,14609.0
2020-12-28 12:30:00,65.54,65.59,65.5,65.57,63887.0,60.9066,60.9531,60.8694,60.9345,63887.0
2020-12-28 12:35:00,65.56,65.56,65.51,65.54,6881.0,60.9252,60.9252,60.8787,60.9066,6881.0
2020-12-28 12:40:00,65.54,65.54,65.47,65.54,18595.0,60.9066,60.9066,60.8416,60.9066,18595.0
2020-12-28 12:45:00,65.54,65.54,65.47,65.47,20352.0,60.9066,60.9066,60.8416,60.8416,20352.0
2020-12-28 12:50:00,65.47,65.48,65.42,65.45,17461.0,60.8416,60.8508,60.7951,60.823,17461.0
2020-12-28 12:55:00,65.45,65.49,65.43,65.49,28131.0,60.823,60.8601,60.8044,60.8601,28131.0
2020-12-28 13:00:00,65.48,65.51,65.44,65.49,33989.0,60.8508,60.8787,60.8137,60.8601,33989.0
2020-12-28 13:05:00,65.49,65.56,65.47,65.56,24604.0,60.8601,60.9252,60.8416,60.9252,24604.0
2020-12-28 13:10:00,65.55,65.56,65.42,65.42,37886.0,60.9159,60.9252,60.7951,60.7951,37886.0
2020-12-28 13:15:00,65.42,65.43,65.36,65.38,17433.0,60.7951,60.8044,60.7393,60.7579,17433.0
2020-12-28 13:20:00,65.39,65.43,65.37,65.42,11004.0,60.7672,60.8044,60.7486,60.7951,11004.0
2020-12-28 13:25:00,65.42,65.44,65.38,65.39,17640.0,60.7951,60.8137,60.7579,60.7672,17640.0
2020-12-28 13:30:00,65.39,65.42,65.28,65.29,37384.0,60.7672,60.7951,60.665,60.6743,37384.0
2020-12-28 13:35:00,65.3,65.38,65.29,65.37,22017.0,60.6836,60.7579,60.6743,60.7486,22017.0
2020-12-28 13:40:00,65.38,65.38,65.27,65.28,17589.0,60.7579,60.7579,60.6557,60.665,17589.0
2020-12-28 13:45:00,65.28,65.29,65.24,65.28,19471.0,60.665,60.6743,60.6278,60.665,19471.0
2020-12-28 13:50:00,65.28,65.28,65.24,65.25,10296.0,60.665,60.665,60.6278,60.6371,10296.0
2020-12-28 13:55:00,65.25,65.26,65.18,65.2,15753.0,60.6371,60.6464,60.5721,60.5906,15753.0
2020-12-28 14:00:00,65.21,65.29,65.21,65.25,12068.0,60.5999,60.6743,60.5999,60.6371,12068.0
2020-12-28 14:05:00,65.25,65.28,65.22,65.25,22689.0,60.6371,60.665,60.6092,60.6371,22689.0
2020-12-28 14:10:00,65.25,65.34,65.25,65.32,34828.0,60.6371,60.7207,60.6371,60.7022,34828.0
2020-12-28 14:15:00,65.31,65.37,65.31,65.34,107477.0,60.6929,60.7486,60.6929,60.7207,107477.0
2020-12-28 14:20:00,65.33,65.38,65.32,65.35,38006.0,60.7114,60.7579,60.7022,60.73,38006.0
2020-12-28 14:25:00,65.35,65.37,65.32,65.36,20970.0,60.73,60.7486,60.7022,60.7393,20970.0
2020-12-28 14:30:00,65.36,65.37,65.31,65.35,46090.0,60.7393,60.7486,60.6929,60.73,46090.0
2020-12-28 14:35:00,65.35,65.37,65.3,65.31,28331.0,60.73,60.7486,60.6836,60.6929,28331.0
2020-12-28 14:40:00,65.32,65.4,65.32,65.36,26897.0,60.7022,60.7765,60.7022,60.7393,26897.0
2020-12-28 14:45:00,65.36,65.42,65.36,65.39,15197.0,60.7393,60.7951,60.7393,60.7672,15197.0
2020-12-28 14:50:00,65.38,65.39,65.33,65.36,17847.0,60.7579,60.7672,60.7114,60.7393,17847.0
2020-12-28 14:55:00,65.37,65.37,65.33,65.36,19107.0,60.7486,60.7486,60.7114,60.7393,19107.0
2020-12-28 15:00:00,65.35,65.37,65.31,65.36,30265.0,60.73,60.7486,60.6929,60.7393,30265.0
2020-12-28 15:05:00,65.36,65.39,65.33,65.33,18292.0,60.7393,60.7672,60.7114,60.7114,18292.0
2020-12-28 15:10:00,65.33,65.35,65.28,65.29,28122.0,60.7114,60.73,60.665,60.6743,28122.0
2020-12-28 15:15:00,65.29,65.32,65.27,65.28,31380.0,60.6743,60.7022,60.6557,60.665,31380.0
2020-12-28 15:20:00,65.28,65.32,65.27,65.31,23671.0,60.665,60.7022,60.6557,60.6929,23671.0
2020-12-28 15:25:00,65.32,65.33,65.22,65.25,26381.0,60.7022,60.7114,60.6092,60.6371,26381.0
2020-12-28 15:30:00,65.25,65.28,65.21,65.22,34902.0,60.6371,60.665,60.5999,60.6092,34902.0
2020-12-28 15:35:00,65.22,65.23,65.16,65.17,57627.0,60.6092,60.6185,60.5535,60.5628,57627.0
2020-12-28 15:40:00,65.17,65.24,65.14,65.2,59330.0,60.5628,60.6278,60.5349,60.5906,59330.0
2020-12-28 15:45:00,65.2,65.22,65.15,65.16,54887.0,60.5906,60.6092,60.5442,60.5535,54887.0
2020-12-28 15:50:00,65.17,65.19,65.11,65.14,88721.0,60.5628,60.5813,60.507,60.5349,88721.0
2020-12-28 15:55:00,65.14,65.16,65.07,65.07,184373.0,60.5349,60.5535,60.4698,60.4698,184373.0
2020-12-29 09:30:00,65.32,65.32,64.86,64.86,29115.0,60.7022,60.7022,60.2747,60.2747,29115.0
2020-12-29 09:35:00,64.88,65.01,64.66,64.78,42162.0,60.2933,60.4141,60.0888,60.2003,42162.0
2020-12-29 09:40:00,64.78,64.81,64.66,64.68,56784.0,60.2003,60.2282,60.0888,60.1074,56784.0
2020-12-29 09:45:00,64.7,64.87,64.66,64.79,53862.0,60.126,60.284,60.0888,60.2096,53862.0
2020-12-29 09:50:00,64.8,64.83,64.58,64.58,25660.0,60.2189,60.2468,60.0145,60.0145,25660.0
2020-12-29 09:55:00,64.57,64.57,64.24,64.33,80957.0,60.0052,60.0052,59.6985,59.7821,80957.0
2020-12-29 10:00:00,64.37,64.39,64.09,64.31,54597.0,59.8193,59.8379,59.5591,59.7636,54597.0
2020-12-29 10:05:00,64.31,64.31,64.05,64.13,41844.0,59.7636,59.7636,59.5219,59.5963,41844.0
2020-12-29 10:10:00,64.13,64.13,63.66,63.66,81631.0,59.5963,59.5963,59.1595,59.1595,81631.0
2020-12-29 10:15:00,63.67,63.76,63.58,63.72,63225.0,59.1688,59.2524,59.0852,59.2153,63225.0
2020-12-29 10:20:00,63.71,63.92,63.69,63.92,30751.0,59.206,59.4011,59.1874,59.4011,30751.0
2020-12-29 10:25:00,63.92,63.96,63.84,63.91,30881.0,59.4011,59.4383,59.3268,59.3918,30881.0
2020-12-29 10:30:00,63.91,64.01,63.9,63.95,40384.0,59.3918,59.4848,59.3825,59.429,40384.0
2020-12-29 10:35:00,63.96,64.02,63.83,63.86,31626.0,59.4383,59.4941,59.3175,59.3454,31626.0
2020-12-29 10:40:00,63.83,64.12,63.82,64.12,28065.0,59.3175,59.587,59.3082,59.587,28065.0
2020-12-29 10:45:00,64.11,64.15,64.05,64.11,23370.0,59.5777,59.6149,59.5219,59.5777,23370.0
2020-12-29 10:50:00,64.12,64.17,64.07,64.07,22753.0,59.587,59.6335,59.5405,59.5405,22753.0
2020-12-29 10:55:00,64.06,64.25,64.06,64.22,35800.0,59.5312,59.7078,59.5312,59.6799,35800.0
2020-12-29 11:00:00,64.22,64.3,64.18,64.18,21185.0,59.6799,59.7543,59.6427,59.6427,21185.0
2020-12-29 11:05:00,64.17,64.23,64.13,64.2,108243.0,59.6335,59.6892,59.5963,59.6613,108243.0
2020-12-29 11:10:00,64.2,64.28,64.18,64.22,33347.0,59.6613,59.7357,59.6427,59.6799,33347.0
2020-12-29 11:15:00,64.22,64.27,64.19,64.24,39670.0,59.6799,59.7264,59.652,59.6985,39670.0
2020-12-29 11:20:00,64.23,64.28,64.2,64.25,32362.0,59.6892,59.7357,59.6613,59.7078,32362.0
2020-12-29 11:25:00,64.24,64.27,64.18,64.27,20774.0,59.6985,59.7264,59.6427,59.7264,20774.0
2020-12-29 11:30:00,64.27,64.29,64.16,64.21,37774.0,59.7264,59.745,59.6242,59.6706,37774.0
2020-12-29 11:35:00,64.21,64.3,64.19,64.3,53271.0,59.6706,59.7543,59.652,59.7543,53271.0
2020-12-29 11:40:00,64.3,64.32,64.23,64.26,43781.0,59.7543,59.7729,59.6892,59.7171,43781.0
2020-12-29 11:45:00,64.26,64.37,64.25,64.36,144749.0,59.7171,59.8193,59.7078,59.81,144749.0
2020-12-29 11:50:00,64.38,64.47,64.37,64.44,18110.0,59.8286,59.9122,59.8193,59.8844,18110.0
2020-12-29 11:55:00,64.44,64.44,64.39,64.43,48050.0,59.8844,59.8844,59.8379,59.8751,48050.0
2020-12-29 12:00:00,64.44,64.45,64.38,64.45,56126.0,59.8844,59.8937,59.8286,59.8937,56126.0
2020-12-29 12:05:00,64.45,64.45,64.4,64.42,17415.0,59.8937,59.8937,59.8472,59.8658,17415.0
2020-12-29 12:10:00,64.43,64.43,64.3,64.36,12471.0,59.8751,59.8751,59.7543,59.81,12471.0
2020-12-29 12:15:00,64.36,64.36,64.24,64.24,14351.0,59.81,59.81,59.6985,59.6985,14351.0
2020-12-29 12:20:00,64.22,64.26,64.08,64.09,13998.0,59.6799,59.7171,59.5498,59.5591,13998.0
2020-12-29 12:25:00,64.09,64.1,64.0,64.02,83090.0,59.5591,59.5684,59.4755,59.4941,83090.0
2020-12-29 12:30:00,64.01,64.01,63.92,63.92,27176.0,59.4848,59.4848,59.4011,59.4011,27176.0
2020-12-29 12:35:00,63.93,63.94,63.8,63.81,39482.0,59.4104,59.4197,59.2896,59.2989,39482.0
2020-12-29 12:40:00,63.81,63.97,63.81,63.95,18529.0,59.2989,59.4476,59.2989,59.429,18529.0
2020-12-29 12:45:00,63.96,63.96,63.85,63.86,18697.0,59.4383,59.4383,59.3361,59.3454,18697.0
2020-12-29 12:50:00,63.85,63.86,63.8,63.86,16677.0,59.3361,59.3454,59.2896,59.3454,16677.0
2020-12-29 12:55:00,63.86,63.94,63.84,63.94,26827.0,59.3454,59.4197,59.3268,59.4197,26827.0
2020-12-29 13:00:00,63.93,63.98,63.92,63.94,10825.0,59.4104,59.4569,59.4011,59.4197,10825.0
2020-12-29 13:05:00,63.94,64.03,63.93,64.02,19394.0,59.4197,59.5034,59.4104,59.4941,19394.0
2020-12-29 13:10:00,64.02,64.03,63.97,64.02,40966.0,59.4941,59.5034,59.4476,59.4941,40966.0
2020-12-29 13:15:00,64.02,64.06,64.02,64.06,14757.0,59.4941,59.5312,59.4941,59.5312,14757.0
2020-12-29 13:20:00,64.07,64.07,64.01,64.03,21969.0,59.5405,59.5405,59.4848,59.5034,21969.0
2020-12-29 13:25:00,64.02,64.11,64.01,64.09,34130.0,59.4941,59.5777,59.4848,59.5591,34130.0
2020-12-29 13:30:00,64.08,64.11,64.06,64.06,56867.0,59.5498,59.5777,59.5312,59.5312,56867.0
2020-12-29 13:35:00,64.05,64.06,64.01,64.05,24312.0,59.5219,59.5312,59.4848,59.5219,24312.0
2020-12-29 13:40:00,64.05,64.12,64.03,64.11,54469.0,59.5219,59.587,59.5034,59.5777,54469.0
2020-12-29 13:45:00,64.11,64.18,64.11,64.16,12091.0,59.5777,59.6427,59.5777,59.6242,12091.0
2020-12-29 13:50:00,64.17,64.27,64.16,64.26,23984.0,59.6335,59.7264,59.6242,59.7171,23984.0
2020-12-29 13:55:00,64.26,64.3,64.24,64.28,10845.0,59.7171,59.7543,59.6985,59.7357,10845.0
2020-12-29 14:00:00,64.28,64.28,64.1,64.14,41157.0,59.7357,59.7357,59.5684,59.6056,41157.0
2020-12-29 14:05:00,64.14,64.16,64.1,64.1,26408.0,59.6056,59.6242,59.5684,59.5684,26408.0
2020-12-29 14:10:00,64.11,64.13,64.07,64.08,57498.0,59.5777,59.5963,59.5405,59.5498,57498.0
2020-12-29 14:15:00,64.08,64.12,64.08,64.1,6932.0,59.5498,59.587,59.5498,59.5684,6932.0
2020-12-29 14:20:00,64.11,64.13,64.08,64.11,31929.0,59.5777,59.5963,59.5498,59.5777,31929.0
2020-12-29 14:25:00,64.12,64.14,64.07,64.07,7478.0,59.587,59.6056,59.5405,59.5405,7478.0
2020-12-29 14:30:00,64.07,64.14,64.06,64.11,7321.0,59.5405,59.6056,59.5312,59.5777,7321.0
2020-12-29 14:35:00,64.11,64.12,64.04,64.06,10270.0,59.5777,59.587,59.5126,59.5312,10270.0
2020-12-29 14:40:00,64.05,64.07,64.03,64.04,21613.0,59.5219,59.5405,59.5034,59.5126,21613.0
2020-12-29 14:45:00,64.04,64.09,64.01,64.09,17723.0,59.5126,59.5591,59.4848,59.5591,17723.0
2020-12-29 14:50:00,64.09,64.13,64.07,64.11,12763.0,59.5591,59.5963,59.5405,59.5777,12763.0
2020-12-29 14:55:00,64.11,64.14,64.1,64.1,14349.0,59.5777,59.6056,59.5684,59.5684,14349.0
2020-12-29 15:00:00,64.1,64.14,64.09,64.09,11987.0,59.5684,59.6056,59.5591,59.5591,11987.0
2020-12-29 15:05:00,64.08,64.08,64.04,64.06,14544.0,59.5498,59.5498,59.5126,59.5312,14544.0
2020-12-29 15:10:00,64.07,64.16,64.07,64.16,12469.0,59.5405,59.6242,59.5405,59.6242,12469.0
2020-12-29 15:15:00,64.16,64.23,64.12,64.23,16558.0,59.6242,59.6892,59.587,59.6892,16558.0
2020-12-29 15:20:00,64.24,64.31,64.24,64.31,35599.0,59.6985,59.7636,59.6985,59.7636,35599.0
2020-12-29 15:25:00,64.31,64.35,64.28,64.34,15080.0,59.7636,59.8007,59.7357,59.7914,15080.0
2020-12-29 15:30:00,64.33,64.36,64.28,64.32,24434.0,59.7821,59.81,59.7357,59.7729,24434.0
2020-12-29 15:35:00,64.33,64.35,64.28,64.31,27125.0,59.7821,59.8007,59.7357,59.7636,27125.0
2020-12-29 15:40:00,64.3,64.31,64.25,64.28,43749.0,59.7543,59.7636,59.7078,59.7357,43749.0
2020-12-29 15:45:00,64.28,64.33,64.28,64.31,43401.0,59.7357,59.7821,59.7357,59.7636,43401.0
2020-12-29 15:50:00,64.32,64.33,64.27,64.29,75965.0,59.7729,59.7821,59.7264,59.745,75965.0
2020-12-29 15:55:00,64.29,64.31,64.24,64.28,74405.0,59.745,59.7636,59.6985,59.7357,74405.0
2020-12-30 09:30:00,64.47,64.82,64.45,64.81,6598.0,59.9122,60.2375,59.8937,60.2282,6598.0
2020-12-30 09:35:00,64.84,65.06,64.84,65.05,40111.0,60.2561,60.4605,60.2561,60.4512,40111.0
2020-12-30 09:40:00,65.06,65.11,64.92,65.11,39224.0,60.4605,60.507,60.3304,60.507,39224.0
2020-12-30 09:45:00,65.11,65.34,65.11,65.2,30893.0,60.507,60.7207,60.507,60.5906,30893.0
2020-12-30 09:50:00,65.23,65.24,65.09,65.16,25817.0,60.6185,60.6278,60.4884,60.5535,25817.0
2020-12-30 09:55:00,65.14,65.2,65.05,65.12,47423.0,60.5349,60.5906,60.4512,60.5163,47423.0
2020-12-30 10:00:00,65.1,65.17,65.06,65.06,12985.0,60.4977,60.5628,60.4605,60.4605,12985.0
2020-12-30 10:05:00,65.06,65.09,64.94,64.99,42369.0,60.4605,60.4884,60.349,60.3955,42369.0
2020-12-30 10:10:00,64.99,65.03,64.94,64.97,16856.0,60.3955,60.4327,60.349,60.3769,16856.0
2020-12-30 10:15:00,64.95,65.08,64.92,65.04,17847.0,60.3583,60.4791,60.3304,60.442,17847.0
2020-12-30 10:20:00,65.05,65.23,65.05,65.15,10068.0,60.4512,60.6185,60.4512,60.5442,10068.0
2020-12-30 10:25:00,65.14,65.17,65.11,65.13,12655.0,60.5349,60.5628,60.507,60.5256,12655.0
2020-12-30 10:30:00,65.16,65.21,65.13,65.14,13664.0,60.5535,60.5999,60.5256,60.5349,13664.0
2020-12-30 10:35:00,65.13,65.13,64.97,64.99,19373.0,60.5256,60.5256,60.3769,60.3955,19373.0
2020-12-30 10:40:00,64.98,65.05,64.9,65.02,19008.0,60.3862,60.4512,60.3118,60.4234,19008.0
2020-12-30 10:45:00,65.02,65.19,65.0,65.16,28216.0,60.4234,60.5813,60.4048,60.5535,28216.0
2020-12-30 10:50:00,65.15,65.17,65.1,65.13,14339.0,60.5442,60.5628,60.4977,60.5256,14339.0
2020-12-30 10:55:00,65.12,65.18,65.07,65.14,11446.0,60.5163,60.5721,60.4698,60.5349,11446.0
2020-12-30 11:00:00,65.13,65.16,65.1,65.1,27140.0,60.5256,60.5535,60.4977,60.4977,27140.0
2020-12-30 11:05:00,65.1,65.18,65.1,65.13,13231.0,60.4977,60.5721,60.4977,60.5256,13231.0
2020-12-30 11:10:00,65.13,65.13,65.02,65.02,10700.0,60.5256,60.5256,60.4234,60.4234,10700.0
2020-12-30 11:15:00,65.02,65.02,64.97,64.98,9500.0,60.4234,60.4234,60.3769,60.3862,9500.0
2020-12-30 11:20:00,64.98,65.09,64.98,65.07,8484.0,60.3862,60.4884,60.3862,60.4698,8484.0
2020-12-30 11:25:00,65.08,65.08,64.98,64.98,24845.0,60.4791,60.4791,60.3862,60.3862,24845.0
2020-12-30 11:30:00,64.98,65.01,64.95,64.97,23878.0,60.3862,60.4141,60.3583,60.3769,23878.0
2020-12-30 11:35:00,64.98,65.08,64.98,65.0,12861.0,60.3862,60.4791,60.3862,60.4048,12861.0
2020-12-30 11:40:00,64.99,65.05,64.98,65.01,6900.0,60.3955,60.4512,60.3862,60.4141,6900.0
2020-12-30 11:45:00,65.02,65.02,64.94,64.96,3600.0,60.4234,60.4234,60.349,60.3676,3600.0
2020-12-30 11:50:00,64.95,65.06,64.95,65.06,5827.0,60.3583,60.4605,60.3583,60.4605,5827.0
2020-12-30 11:55:00,65.08,65.11,65.06,65.09,7101.0,60.4791,60.507,60.4605,60.4884,7101.0
2020-12-30 12:00:00,65.08,65.22,65.07,65.22,6200.0,60.4791,60.6092,60.4698,60.6092,6200.0
2020-12-30 12:05:00,65.21,65.25,65.19,65.25,10220.0,60.5999,60.6371,60.5813,60.6371,10220.0
2020-12-30 12:10:00,65.22,65.23,65.19,65.2,8003.0,60.6092,60.6185,60.5813,60.5906,8003.0
2020-12-30 12:15:00,65.18,65.24,65.18,65.2,4068.0,60.5721,60.6278,60.5721,60.5906,4068.0
2020-12-30 12:20:00,65.2,65.22,65.17,65.17,4259.0,60.5906,60.6092,60.5628,60.5628,4259.0
2020-12-30 12:25:00,65.16,65.22,65.16,65.19,3700.0,60.5535,60.6092,60.5535,60.5813,3700.0
2020-12-30 12:30:00,65.21,65.22,65.16,65.16,4600.0,60.5999,60.6092,60.5535,60.5535,4600.0
2020-12-30 12:35:00,65.16,65.18,65.13,65.14,3229.0,60.5535,60.5721,60.5256,60.5349,3229.0
2020-12-30 12:40:00,65.12,65.19,65.12,65.17,4497.0,60.5163,60.5813,60.5163,60.5628,4497.0
2020-12-30 12:45:00,65.15,65.15,65.08,65.08,5130.0,60.5442,60.5442,60.4791,60.4791,5130.0
2020-12-30 12:50:00,65.07,65.08,65.01,65.05,7742.0,60.4698,60.4791,60.4141,60.4512,7742.0
2020-12-30 12:55:00,65.07,65.11,65.05,65.07,18259.0,60.4698,60.507,60.4512,60.4698,18259.0
2020-12-30 13:00:00,65.07,65.09,65.06,65.06,4055.0,60.4698,60.4884,60.4605,60.4605,4055.0
2020-12-30 13:05:00,65.05,65.05,64.94,64.96,10799.0,60.4512,60.4512,60.349,60.3676,10799.0
2020-12-30 13:10:00,64.97,65.0,64.95,64.98,14896.0,60.3769,60.4048,60.3583,60.3862,14896.0
2020-12-30 13:15:00,64.98,64.99,64.97,64.99,2820.0,60.3862,60.3955,60.3769,60.3955,2820.0
2020-12-30 13:20:00,65.02,65.03,65.0,65.03,4524.0,60.4234,60.4327,60.4048,60.4327,4524.0
2020-12-30 13:25:00,65.02,65.03,64.98,65.0,4900.0,60.4234,60.4327,60.3862,60.4048,4900.0
2020-12-30 13:30:00,65.01,65.07,65.01,65.07,11533.0,60.4141,60.4698,60.4141,60.4698,11533.0
2020-12-30 13:35:00,65.07,65.12,65.07,65.09,7151.0,60.4698,60.5163,60.4698,60.4884,7151.0
2020-12-30 13:40:00,65.08,65.1,65.06,65.09,4600.0,60.4791,60.4977,60.4605,60.4884,4600.0
2020-12-30 13:45:00,65.1,65.16,65.08,65.16,7167.0,60.4977,60.5535,60.4791,60.5535,7167.0
2020-12-30 13:50:00,65.17,65.2,65.07,65.07,10024.0,60.5628,60.5906,60.4698,60.4698,10024.0
2020-12-30 13:55:00,65.07,65.08,65.02,65.03,9347.0,60.4698,60.4791,60.4234,60.4327,9347.0
2020-12-30 14:00:00,65.02,65.05,65.01,65.05,6893.0,60.4234,60.4512,60.4141,60.4512,6893.0
2020-12-30 14:05:00,65.07,65.09,65.04,65.09,6832.0,60.4698,60.4884,60.442,60.4884,6832.0
2020-12-30 14:10:00,65.09,65.1,65.06,65.09,3595.0,60.4884,60.4977,60.4605,60.4884,3595.0
2020-12-30 14:15:00,65.09,65.1,65.06,65.08,5813.0,60.4884,60.4977,60.4605,60.4791,5813.0
2020-12-30 14:20:00,65.08,65.1,65.07,65.09,4998.0,60.4791,60.4977,60.4698,60.4884,4998.0
2020-12-30 14:25:00,65.09,65.1,65.05,65.07,15230.0,60.4884,60.4977,60.4512,60.4698,15230.0
2020-12-30 14:30:00,65.07,65.09,64.99,64.99,18066.0,60.4698,60.4884,60.3955,60.3955,18066.0
2020-12-30 14:35:00,64.99,65.02,64.94,64.94,6022.0,60.3955,60.4234,60.349,60.349,6022.0
2020-12-30 14:40:00,64.93,64.97,64.9,64.91,14181.0,60.3397,60.3769,60.3118,60.3211,14181.0
2020-12-30 14:45:00,64.9,64.95,64.89,64.95,6900.0,60.3118,60.3583,60.3026,60.3583,6900.0
2020-12-30 14:50:00,64.94,64.95,64.87,64.88,6542.0,60.349,60.3583,60.284,60.2933,6542.0
2020-12-30 14:55:00,64.81,64.84,64.78,64.81,3163.0,60.2282,60.2561,60.2003,60.2282,3163.0
2020-12-30 15:00:00,64.81,64.81,64.75,64.78,4600.0,60.2282,60.2282,60.1725,60.2003,4600.0
2020-12-30 15:05:00,64.78,64.81,64.75,64.81,3670.0,60.2003,60.2282,60.1725,60.2282,3670.0
2020-12-30 15:10:00,64.81,64.86,64.8,64.86,8200.0,60.2282,60.2747,60.2189,60.2747,8200.0
2020-12-30 15:15:00,64.86,64.87,64.82,64.82,10242.0,60.2747,60.284,60.2375,60.2375,10242.0
2020-12-30 15:20:00,64.8,64.88,64.79,64.88,4057.0,60.2189,60.2933,60.2096,60.2933,4057.0
2020-12-30 15:25:00,64.88,64.95,64.87,64.94,9210.0,60.2933,60.3583,60.284,60.349,9210.0
2020-12-30 15:30:00,64.95,65.01,64.93,64.98,16924.0,60.3583,60.4141,60.3397,60.3862,16924.0
2020-12-30 15:35:00,64.98,65.03,64.96,65.0,22497.0,60.3862,60.4327,60.3676,60.4048,22497.0
2020-12-30 15:40:00,65.0,65.01,64.98,65.0,45881.0,60.4048,60.4141,60.3862,60.4048,45881.0
2020-12-30 15:45:00,64.99,65.0,64.93,64.93,32791.0,60.3955,60.4048,60.3397,60.3397,32791.0
2020-12-30 15:50:00,64.92,65.0,64.91,64.98,48423.0,60.3304,60.4048,60.3211,60.3862,48423.0
2020-12-30 15:55:00,64.97,65.0,64.91,64.91,95712.0,60.3769,60.4048,60.3211,60.3211,95712.0
2020-12-31 09:30:00,64.84,64.91,64.28,64.43,60311.0,60.2561,60.3211,59.7357,59.8751,60311.0
2020-12-31 09:35:00,64.48,64.48,64.26,64.41,36089.0,59.9215,59.9215,59.7171,59.8565,36089.0
2020-12-31 09:40:00,64.38,64.39,64.12,64.39,26802.0,59.8286,59.8379,59.587,59.8379,26802.0
2020-12-31 09:45:00,64.37,64.4,64.28,64.28,21328.0,59.8193,59.8472,59.7357,59.7357,21328.0
2020-12-31 09:50:00,64.28,64.41,64.17,64.36,36971.0,59.7357,59.8565,59.6335,59.81,36971.0
2020-12-31 09:55:00,64.33,64.39,64.27,64.3,24190.0,59.7821,59.8379,59.7264,59.7543,24190.0
2020-12-31 10:00:00,64.32,64.37,64.27,64.34,10900.0,59.7729,59.8193,59.7264,59.7914,10900.0
2020-12-31 10:05:00,64.34,64.41,64.25,64.31,27277.0,59.7914,59.8565,59.7078,59.7636,27277.0
2020-12-31 10:10:00,64.31,64.37,64.29,64.36,18173.0,59.7636,59.8193,59.745,59.81,18173.0
2020-12-31 10:15:00,64.35,64.47,64.34,64.42,19363.0,59.8007,59.9122,59.7914,59.8658,19363.0
2020-12-31 10:20:00,64.41,64.51,64.38,64.48,25747.0,59.8565,59.9494,59.8286,59.9215,25747.0
2020-12-31 10:25:00,64.48,64.5,64.43,64.47,29600.0,59.9215,59.9401,59.8751,59.9122,29600.0
2020-12-31 10:30:00,64.48,64.52,64.44,64.49,35150.0,59.9215,59.9587,59.8844,59.9308,35150.0
2020-12-31 10:35:00,64.5,64.57,64.5,64.52,20256.0,59.9401,60.0052,59.9401,59.9587,20256.0
2020-12-31 10:40:00,64.53,64.58,64.5,64.51,18502.0,59.968,60.0145,59.9401,59.9494,18502.0
2020-12-31 10:45:00,64.51,64.59,64.51,64.56,16676.0,59.9494,60.0238,59.9494,59.9959,16676.0
2020-12-31 10:50:00,64.56,64.66,64.52,64.66,26623.0,59.9959,60.0888,59.9587,60.0888,26623.0
2020-12-31 10:55:00,64.67,64.67,64.51,64.51,28144.0,60.0981,60.0981,59.9494,59.9494,28144.0
2020-12-31 11:00:00,64.51,64.57,64.47,64.55,17295.0,59.9494,60.0052,59.9122,59.9866,17295.0
2020-12-31 11:05:00,64.54,64.57,64.52,64.55,25893.0,59.9773,60.0052,59.9587,59.9866,25893.0
2020-12-31 11:10:00,64.55,64.57,64.5,64.5,36919.0,59.9866,60.0052,59.9401,59.9401,36919.0
2020-12-31 11:15:00,64.52,64.56,64.5,64.5,25773.0,59.9587,59.9959,59.9401,59.9401,25773.0
2020-12-31 11:20:00,64.5,64.55,64.48,64.52,16421.0,59.9401,59.9866,59.9215,59.9587,16421.0
2020-12-31 11:25:00,64.52,64.54,64.48,64.48,17644.0,59.9587,59.9773,59.9215,59.9215,17644.0
2020-12-31 11:30:00,64.48,64.5,64.4,64.44,22113.0,59.9215,59.9401,59.8472,59.8844,22113.0
2020-12-31 11:35:00,64.44,64.49,64.4,64.47,13661.0,59.8844,59.9308,59.8472,59.9122,13661.0
2020-12-31 11:40:00,64.46,64.47,64.42,64.45,19218.0,59.903,59.9122,59.8658,59.8937,19218.0
2020-12-31 11:45:00,64.44,64.45,64.4,64.42,10987.0,59.8844,59.8937,59.8472,59.8658,10987.0
2020-12-31 11:50:00,64.42,64.42,64.33,64.33,52227.0,59.8658,59.8658,59.7821,59.7821,52227.0
2020-12-31 11:55:00,64.34,64.39,64.33,64.38,10350.0,59.7914,59.8379,59.7821,59.8286,10350.0
2020-12-31 12:00:00,64.39,64.39,64.28,64.33,22184.0,59.8379,59.8379,59.7357,59.7821,22184.0
2020-12-31 12:05:00,64.33,64.37,64.32,64.36,11375.0,59.7821,59.8193,59.7729,59.81,11375.0
2020-12-31 12:10:00,64.37,64.4,64.34,64.36,23189.0,59.8193,59.8472,59.7914,59.81,23189.0
2020-12-31 12:15:00,64.36,64.38,64.33,64.35,18333.0,59.81,59.8286,59.7821,59.8007,18333.0
2020-12-31 12:20:00,64.36,64.37,64.32,64.34,17526.0,59.81,59.8193,59.7729,59.7914,17526.0
2020-12-31 12:25:00,64.35,64.44,64.32,64.41,17712.0,59.8007,59.8844,59.7729,59.8565,17712.0
2020-12-31 12:30:00,64.41,64.41,64.36,64.37,8964.0,59.8565,59.8565,59.81,59.8193,8964.0
2020-12-31 12:35:00,64.37,64.37,64.27,64.29,17017.0,59.8193,59.8193,59.7264,59.745,17017.0
2020-12-31 12:40:00,64.29,64.3,64.27,64.3,8466.0,59.745,59.7543,59.7264,59.7543,8466.0
2020-12-31 12:45:00,64.32,64.4,64.31,64.39,16032.0,59.7729,59.8472,59.7636,59.8379,16032.0
2020-12-31 12:50:00,64.39,64.4,64.37,64.37,19828.0,59.8379,59.8472,59.8193,59.8193,19828.0
2020-12-31 12:55:00,64.38,64.49,64.38,64.49,36516.0,59.8286,59.9308,59.8286,59.9308,36516.0
2020-12-31 13:00:00,64.49,64.51,64.47,64.5,26621.0,59.9308,59.9494,59.9122,59.9401,26621.0
2020-12-31 13:05:00,64.51,64.51,64.47,64.49,14136.0,59.9494,59.9494,59.9122,59.9308,14136.0
2020-12-31 13:10:00,64.48,64.51,64.46,64.5,34421.0,59.9215,59.9494,59.903,59.9401,34421.0
2020-12-31 13:15:00,64.5,64.5,64.44,64.48,20345.0,59.9401,59.9401,59.8844,59.9215,20345.0
2020-12-31 13:20:00,64.48,64.49,64.45,64.46,9079.0,59.9215,59.9308,59.8937,59.903,9079.0
2020-12-31 13:25:00,64.45,64.47,64.42,64.42,17905.0,59.8937,59.9122,59.8658,59.8658,17905.0
2020-12-31 13:30:00,64.43,64.5,64.42,64.48,33615.0,59.8751,59.9401,59.8658,59.9215,33615.0
2020-12-31 13:35:00,64.48,64.52,64.46,64.52,18431.0,59.9215,59.9587,59.903,59.9587,18431.0
2020-12-31 13:40:00,64.52,64.52,64.44,64.46,19169.0,59.9587,59.9587,59.8844,59.903,19169.0
2020-12-31 13:45:00,64.48,64.5,64.47,64.48,12043.0,59.9215,59.9401,59.9122,59.9215,12043.0
2020-12-31 13:50:00,64.49,64.49,64.45,64.48,48551.0,59.9308,59.9308,59.8937,59.9215,48551.0
2020-12-31 13:55:00,64.48,64.5,64.4,64.4,25252.0,59.9215,59.9401,59.8472,59.8472,25252.0
2020-12-31 14:00:00,64.39,64.39,64.35,64.39,20743.0,59.8379,59.8379,59.8007,59.8379,20743.0
2020-12-31 14:05:00,64.38,64.4,64.35,64.4,18968.0,59.8286,59.8472,59.8007,59.8472,18968.0
2020-12-31 14:10:00,64.4,64.42,64.38,64.42,18292.0,59.8472,59.8658,59.8286,59.8658,18292.0
2020-12-31 14:15:00,64.42,64.49,64.41,64.48,17192.0,59.8658,59.9308,59.8565,59.9215,17192.0
2020-12-31 14:20:00,64.49,64.5,64.45,64.5,27836.0,59.9308,59.9401,59.8937,59.9401,27836.0
2020-12-31 14:25:00,64.5,64.5,64.43,64.46,20003.0,59.9401,59.9401,59.8751,59.903,20003.0
2020-12-31 14:30:00,64.46,64.49,64.46,64.49,23304.0,59.903,59.9308,59.903,59.9308,23304.0
2020-12-31 14:35:00,64.48,64.48,64.42,64.46,25600.0,59.9215,59.9215,59.8658,59.903,25600.0
2020-12-31 14:40:00,64.46,64.52,64.46,64.47,19727.0,59.903,59.9587,59.903,59.9122,19727.0
2020-12-31 14:45:00,64.47,64.48,64.45,64.47,14764.0,59.9122,59.9215,59.8937,59.9122,14764.0
2020-12-31 14:50:00,64.46,64.47,64.36,64.37,10495.0,59.903,59.9122,59.81,59.8193,10495.0
2020-12-31 14:55:00,64.37,64.38,64.35,64.35,24025.0,59.8193,59.8286,59.8007,59.8007,24025.0
2020-12-31 15:00:00,64.34,64.39,64.34,64.37,8904.0,59.7914,59.8379,59.7914,59.8193,8904.0
2020-12-31 15:05:00,64.38,64.44,64.38,64.43,8835.0,59.8286,59.8844,59.8286,59.8751,8835.0
2020-12-31 15:10:00,64.42,64.43,64.4,64.42,3494.0,59.8658,59.8751,59.8472,59.8658,3494.0
2020-12-31 15:15:00,64.41,64.48,64.41,64.45,6469.0,59.8565,59.9215,59.8565,59.8937,6469.0
2020-12-31 15:20:00,64.46,64.49,64.43,64.48,9324.0,59.903,59.9308,59.8751,59.9215,9324.0
2020-12-31 15:25:00,64.48,64.48,64.39,64.4,7283.0,59.9215,59.9215,59.8379,59.8472,7283.0
2020-12-31 15:30:00,64.39,64.39,64.35,64.36,9658.0,59.8379,59.8379,59.8007,59.81,9658.0
2020-12-31 15:35:00,64.36,64.43,64.34,64.42,14810.0,59.81,59.8751,59.7914,59.8658,14810.0
2020-12-31 15:40:00,64.41,64.48,64.4,64.44,21325.0,59.8565,59.9215,59.8472,59.8844,21325.0
2020-12-31 15:45:00,64.43,64.43,64.38,64.39,35437.0,59.8751,59.8751,59.8286,59.8379,35437.0
2020-12-31 15:50:00,64.4,64.45,64.33,64.33,76113.0,59.8472,59.8937,59.7821,59.7821,76113.0
2020-12-31 15:55:00,64.33,64.36,64.27,64.33,156891.0,59.7821,59.81,59.7264,59.7821,156891.0
2021-01-04 09:30:00,64.49,64.68,64.46,64.53,68352.0,59.9308,60.1074,59.903,59.968,68352.0
2021-01-04 09:35:00,64.47,64.58,64.21,64.43,128082.0,59.9122,60.0145,59.6706,59.8751,128082.0
2021-01-04 09:40:00,64.4,64.52,64.28,64.52,35491.0,59.8472,59.9587,59.7357,59.9587,35491.0
2021-01-04 09:45:00,64.52,64.52,64.2,64.24,39781.0,59.9587,59.9587,59.6613,59.6985,39781.0
2021-01-04 09:50:00,64.21,64.21,63.86,64.03,57244.0,59.6706,59.6706,59.3454,59.5034,57244.0
2021-01-04 09:55:00,64.04,64.18,63.96,63.97,116605.0,59.5126,59.6427,59.4383,59.4476,116605.0
2021-01-04 10:00:00,64.0,64.15,64.0,64.14,181251.0,59.4755,59.6149,59.4755,59.6056,181251.0
2021-01-04 10:05:00,64.15,64.18,63.89,63.92,67868.0,59.6149,59.6427,59.3733,59.4011,67868.0
2021-01-04 10:10:00,63.92,63.95,63.87,63.9,42489.0,59.4011,59.429,59.3547,59.3825,42489.0
2021-01-04 10:15:00,63.91,64.1,63.91,63.92,25075.0,59.3918,59.5684,59.3918,59.4011,25075.0
2021-01-04 10:20:00,63.95,64.13,63.92,64.09,13300.0,59.429,59.5963,59.4011,59.5591,13300.0
2021-01-04 10:25:00,64.09,64.13,63.99,64.09,22740.0,59.5591,59.5963,59.4662,59.5591,22740.0
2021-01-04 10:30:00,64.08,64.09,63.87,63.88,28352.0,59.5498,59.5591,59.3547,59.364,28352.0
2021-01-04 10:35:00,63.87,63.96,63.76,63.83,21196.0,59.3547,59.4383,59.2524,59.3175,21196.0
2021-01-04 10:40:00,63.84,63.96,63.78,63.91,27702.0,59.3268,59.4383,59.271,59.3918,27702.0
2021-01-04 10:45:00,63.91,63.91,63.71,63.77,57925.0,59.3918,59.3918,59.206,59.2617,57925.0
2021-01-04 10:50:00,63.78,63.78,63.31,63.31,69855.0,59.271,59.271,58.8343,58.8343,69855.0
2021-01-04 10:55:00,63.32,63.38,63.13,63.32,49110.0,58.8435,58.8993,58.667,58.8435,49110.0
2021-01-04 11:00:00,63.29,63.42,63.08,63.15,75273.0,58.8157,58.9365,58.6205,58.6856,75273.0
2021-01-04 11:05:00,63.18,63.23,62.92,63.04,54255.0,58.7134,58.7599,58.4718,58.5833,54255.0
2021-01-04 11:10:00,63.02,63.24,62.96,63.24,52156.0,58.5648,58.7692,58.509,58.7692,52156.0
2021-01-04 11:15:00,63.23,63.43,63.18,63.42,28659.0,58.7599,58.9458,58.7134,58.9365,28659.0
2021-01-04 11:20:00,63.41,63.57,63.38,63.49,25942.0,58.9272,59.0759,58.8993,59.0015,25942.0
2021-01-04 11:25:00,63.5,63.66,63.46,63.64,14664.0,59.0108,59.1595,58.9737,59.1409,14664.0
2021-01-04 11:30:00,63.62,63.66,63.53,63.61,31363.0,59.1223,59.1595,59.0387,59.113,31363.0
2021-01-04 11:35:00,63.63,63.71,63.49,63.69,35800.0,59.1316,59.206,59.0015,59.1874,35800.0
2021-01-04 11:40:00,63.68,63.68,63.6,63.63,12302.0,59.1781,59.1781,59.1038,59.1316,12302.0
2021-01-04 11:45:00,63.63,63.7,63.62,63.66,9629.0,59.1316,59.1967,59.1223,59.1595,9629.0
2021-01-04 11:50:00,63.66,63.75,63.6,63.6,34129.0,59.1595,59.2431,59.1038,59.1038,34129.0
2021-01-04 11:55:00,63.59,63.62,63.47,63.48,56457.0,59.0945,59.1223,58.9829,58.9922,56457.0
2021-01-04 12:00:00,63.47,63.51,63.32,63.34,19597.0,58.9829,59.0201,58.8435,58.8621,19597.0
2021-01-04 12:05:00,63.35,63.42,63.21,63.21,22116.0,58.8714,58.9365,58.7413,58.7413,22116.0
2021-01-04 12:10:00,63.25,63.29,62.95,62.95,45822.0,58.7785,58.8157,58.4997,58.4997,45822.0
2021-01-04 12:15:00,62.95,63.13,62.86,63.04,36239.0,58.4997,58.667,58.4161,58.5833,36239.0
2021-01-04 12:20:00,63.04,63.13,62.98,63.12,18483.0,58.5833,58.667,58.5276,58.6577,18483.0
2021-01-04 12:25:00,63.11,63.25,63.09,63.21,14324.0,58.6484,58.7785,58.6298,58.7413,14324.0
2021-01-04 12:30:00,63.2,63.23,63.08,63.22,20397.0,58.732,58.7599,58.6205,58.7506,20397.0
2021-01-04 12:35:00,63.22,63.22,63.08,63.14,9587.0,58.7506,58.7506,58.6205,58.6763,9587.0
2021-01-04 12:40:00,63.13,63.13,63.02,63.04,13438.0,58.667,58.667,58.5648,58.5833,13438.0
2021-01-04 12:45:00,63.03,63.1,63.0,63.06,13507.0,58.574,58.6391,58.5462,58.6019,13507.0
2021-01-04 12:50:00,63.06,63.29,63.06,63.28,44099.0,58.6019,58.8157,58.6019,58.8064,44099.0
2021-01-04 12:55:00,63.29,63.44,63.29,63.41,23506.0,58.8157,58.9551,58.8157,58.9272,23506.0
2021-01-04 13:00:00,63.41,63.45,63.34,63.42,30710.0,58.9272,58.9644,58.8621,58.9365,30710.0
2021-01-04 13:05:00,63.44,63.52,63.43,63.51,27200.0,58.9551,59.0294,58.9458,59.0201,27200.0
2021-01-04 13:10:00,63.52,63.62,63.51,63.56,14249.0,59.0294,59.1223,59.0201,59.0666,14249.0
2021-01-04 13:15:00,63.56,63.64,63.55,63.55,28050.0,59.0666,59.1409,59.0573,59.0573,28050.0
2021-01-04 13:20:00,63.56,63.72,63.55,63.71,12770.0,59.0666,59.2153,59.0573,59.206,12770.0
2021-01-04 13:25:00,63.72,63.85,63.72,63.76,15610.0,59.2153,59.3361,59.2153,59.2524,15610.0
2021-01-04 13:30:00,63.76,63.77,63.65,63.65,12017.0,59.2524,59.2617,59.1502,59.1502,12017.0
2021-01-04 13:35:00,63.68,63.72,63.67,63.69,47909.0,59.1781,59.2153,59.1688,59.1874,47909.0
2021-01-04 13:40:00,63.69,63.78,63.63,63.66,47067.0,59.1874,59.271,59.1316,59.1595,47067.0
2021-01-04 13:45:00,63.67,63.77,63.67,63.77,28436.0,59.1688,59.2617,59.1688,59.2617,28436.0
2021-01-04 13:50:00,63.77,63.86,63.76,63.84,12920.0,59.2617,59.3454,59.2524,59.3268,12920.0
2021-01-04 13:55:00,63.85,63.88,63.8,63.82,18035.0,59.3361,59.364,59.2896,59.3082,18035.0
2021-01-04 14:00:00,63.82,63.83,63.72,63.79,19057.0,59.3082,59.3175,59.2153,59.2803,19057.0
2021-01-04 14:05:00,63.79,63.8,63.58,63.58,20197.0,59.2803,59.2896,59.0852,59.0852,20197.0
2021-01-04 14:10:00,63.58,63.67,63.54,63.65,20086.0,59.0852,59.1688,59.048,59.1502,20086.0
2021-01-04 14:15:00,63.64,63.68,63.6,63.6,11650.0,59.1409,59.1781,59.1038,59.1038,11650.0
2021-01-04 14:20:00,63.6,63.68,63.56,63.66,16214.0,59.1038,59.1781,59.0666,59.1595,16214.0
2021-01-04 14:25:00,63.65,63.65,63.59,63.63,41606.0,59.1502,59.1502,59.0945,59.1316,41606.0
2021-01-04 14:30:00,63.62,63.62,63.51,63.51,25938.0,59.1223,59.1223,59.0201,59.0201,25938.0
2021-01-04 14:35:00,63.51,63.58,63.5,63.53,38222.0,59.0201,59.0852,59.0108,59.0387,38222.0
2021-01-04 14:40:00,63.53,63.56,63.49,63.52,21386.0,59.0387,59.0666,59.0015,59.0294,21386.0
2021-01-04 14:45:00,63.52,63.55,63.46,63.46,19326.0,59.0294,59.0573,58.9737,58.9737,19326.0
2021-01-04 14:50:00,63.45,63.5,63.43,63.48,23211.0,58.9644,59.0108,58.9458,58.9922,23211.0
2021-01-04 14:55:00,63.48,63.71,63.45,63.68,35960.0,58.9922,59.206,58.9644,59.1781,35960.0
2021-01-04 15:00:00,63.67,63.71,63.46,63.46,30157.0,59.1688,59.206,58.9737,58.9737,30157.0
2021-01-04 15:05:00,63.47,63.62,63.46,63.48,41563.0,58.9829,59.1223,58.9737,58.9922,41563.0
2021-01-04 15:10:00,63.48,63.53,63.47,63.52,30340.0,58.9922,59.0387,58.9829,59.0294,30340.0
2021-01-04 15:15:00,63.52,63.55,63.42,63.44,23961.0,59.0294,59.0573,58.9365,58.9551,23961.0
2021-01-04 15:20:00,63.43,63.48,63.41,63.43,22312.0,58.9458,58.9922,58.9272,58.9458,22312.0
2021-01-04 15:25:00,63.43,63.47,63.39,63.43,27705.0,58.9458,58.9829,58.9086,58.9458,27705.0
2021-01-04 15:30:00,63.43,63.6,63.34,63.57,29228.0,58.9458,59.1038,58.8621,59.0759,29228.0
2021-01-04 15:35:00,63.56,63.61,63.53,63.59,27152.0,59.0666,59.113,59.0387,59.0945,27152.0
2021-01-04 15:40:00,63.59,63.59,63.51,63.52,40675.0,59.0945,59.0945,59.0201,59.0294,40675.0
2021-01-04 15:45:00,63.52,63.61,63.52,63.61,163772.0,59.0294,59.113,59.0294,59.113,163772.0
2021-01-04 15:50:00,63.61,63.63,63.51,63.57,132041.0,59.113,59.1316,59.0201,59.0759,132041.0
2021-01-04 15:55:00,63.56,63.59,63.48,63.53,92011.0,59.0666,59.0945,58.9922,59.0387,92011.0
2021-01-05 09:30:00,63.34,64.05,63.26,64.05,47051.0,58.8621,59.5219,58.7878,59.5219,47051.0
2021-01-05 09:35:00,64.06,64.26,63.87,64.25,82158.0,59.5312,59.7171,59.3547,59.7078,82158.0
2021-01-05 09:40:00,64.24,64.43,64.22,64.33,33381.0,59.6985,59.8751,59.6799,59.7821,33381.0
2021-01-05 09:45:00,64.32,64.45,64.2,64.36,9131.0,59.7729,59.8937,59.6613,59.81,9131.0
2021-01-05 09:50:00,64.42,64.42,64.12,64.16,10725.0,59.8658,59.8658,59.587,59.6242,10725.0
2021-01-05 09:55:00,64.18,64.22,64.08,64.11,17379.0,59.6427,59.6799,59.5498,59.5777,17379.0
2021-01-05 10:00:00,64.12,64.41,64.09,64.41,36776.0,59.587,59.8565,59.5591,59.8565,36776.0
2021-01-05 10:05:00,64.44,64.45,64.19,64.27,31861.0,59.8844,59.8937,59.652,59.7264,31861.0
2021-01-05 10:10:00,64.27,64.29,64.14,64.14,6884.0,59.7264,59.745,59.6056,59.6056,6884.0
2021-01-05 10:15:00,64.17,64.29,64.12,64.12,7992.0,59.6335,59.745,59.587,59.587,7992.0
2021-01-05 10:20:00,64.12,64.3,64.11,64.28,21033.0,59.587,59.7543,59.5777,59.7357,21033.0
2021-01-05 10:25:00,64.3,64.32,64.2,64.26,17575.0,59.7543,59.7729,59.6613,59.7171,17575.0
2021-01-05 10:30:00,64.31,64.34,64.19,64.26,33075.0,59.7636,59.7914,59.652,59.7171,33075.0
2021-01-05 10:35:00,64.26,64.45,64.26,64.4,15815.0,59.7171,59.8937,59.7171,59.8472,15815.0
2021-01-05 10:40:00,64.41,64.52,64.28,64.31,49684.0,59.8565,59.9587,59.7357,59.7636,49684.0
2021-01-05 10:45:00,64.31,64.39,64.24,64.39,19382.0,59.7636,59.8379,59.6985,59.8379,19382.0
2021-01-05 10:50:00,64.4,64.57,64.4,64.56,15372.0,59.8472,60.0052,59.8472,59.9959,15372.0
2021-01-05 10:55:00,64.56,64.57,64.36,64.4,25092.0,59.9959,60.0052,59.81,59.8472,25092.0
2021-01-05 11:00:00,64.39,64.53,64.38,64.5,22827.0,59.8379,59.968,59.8286,59.9401,22827.0
2021-01-05 11:05:00,64.51,64.54,64.46,64.52,9599.0,59.9494,59.9773,59.903,59.9587,9599.0
2021-01-05 11:10:00,64.55,64.56,64.44,64.5,23161.0,59.9866,59.9959,59.8844,59.9401,23161.0
2021-01-05 11:15:00,64.48,64.48,64.37,64.45,32036.0,59.9215,59.9215,59.8193,59.8937,32036.0
2021-01-05 11:20:00,64.48,64.5,64.45,64.5,9858.0,59.9215,59.9401,59.8937,59.9401,9858.0
2021-01-05 11:25:00,64.5,64.61,64.49,64.6,17146.0,59.9401,60.0424,59.9308,60.0331,17146.0
2021-01-05 11:30:00,64.61,64.68,64.59,64.67,11494.0,60.0424,60.1074,60.0238,60.0981,11494.0
2021-01-05 11:35:00,64.67,64.71,64.54,64.57,22683.0,60.0981,60.1353,59.9773,60.0052,22683.0
2021-01-05 11:40:00,64.58,64.61,64.55,64.59,9420.0,60.0145,60.0424,59.9866,60.0238,9420.0
2021-01-05 11:45:00,64.61,64.65,64.56,64.58,9829.0,60.0424,60.0795,59.9959,60.0145,9829.0
2021-01-05 11:50:00,64.59,64.6,64.51,64.6,6479.0,60.0238,60.0331,59.9494,60.0331,6479.0
2021-01-05 11:55:00,64.61,64.68,64.61,64.66,6883.0,60.0424,60.1074,60.0424,60.0888,6883.0
2021-01-05 12:00:00,64.66,64.7,64.64,64.7,14725.0,60.0888,60.126,60.0702,60.126,14725.0
2021-01-05 12:05:00,64.71,64.82,64.71,64.81,7491.0,60.1353,60.2375,60.1353,60.2282,7491.0
2021-01-05 12:10:00,64.81,64.87,64.76,64.78,12955.0,60.2282,60.284,60.1817,60.2003,12955.0
2021-01-05 12:15:00,64.78,64.86,64.77,64.82,20341.0,60.2003,60.2747,60.191,60.2375,20341.0
2021-01-05 12:20:00,64.83,64.86,64.8,64.83,19576.0,60.2468,60.2747,60.2189,60.2468,19576.0
2021-01-05 12:25:00,64.85,64.85,64.79,64.81,9033.0,60.2654,60.2654,60.2096,60.2282,9033.0
2021-01-05 12:30:00,64.81,64.85,64.78,64.81,10845.0,60.2282,60.2654,60.2003,60.2282,10845.0
2021-01-05 12:35:00,64.81,64.84,64.78,64.83,7577.0,60.2282,60.2561,60.2003,60.2468,7577.0
2021-01-05 12:40:00,64.84,64.88,64.81,64.82,15454.0,60.2561,60.2933,60.2282,60.2375,15454.0
2021-01-05 12:45:00,64.83,64.83,64.77,64.82,9660.0,60.2468,60.2468,60.191,60.2375,9660.0
2021-01-05 12:50:00,64.82,64.86,64.79,64.8,11811.0,60.2375,60.2747,60.2096,60.2189,11811.0
2021-01-05 12:55:00,64.81,64.9,64.8,64.89,13195.0,60.2282,60.3118,60.2189,60.3026,13195.0
2021-01-05 13:00:00,64.89,64.97,64.89,64.92,18091.0,60.3026,60.3769,60.3026,60.3304,18091.0
2021-01-05 13:05:00,64.91,64.93,64.83,64.84,10124.0,60.3211,60.3397,60.2468,60.2561,10124.0
2021-01-05 13:10:00,64.84,64.88,64.84,64.86,4100.0,60.2561,60.2933,60.2561,60.2747,4100.0
2021-01-05 13:15:00,64.86,64.91,64.84,64.91,11795.0,60.2747,60.3211,60.2561,60.3211,11795.0
2021-01-05 13:20:00,64.91,64.92,64.87,64.89,13689.0,60.3211,60.3304,60.284,60.3026,13689.0
2021-01-05 13:25:00,64.89,64.95,64.89,64.94,5412.0,60.3026,60.3583,60.3026,60.349,5412.0
2021-01-05 13:30:00,64.93,64.98,64.9,64.9,49184.0,60.3397,60.3862,60.3118,60.3118,49184.0
2021-01-05 13:35:00,64.88,64.91,64.86,64.88,32950.0,60.2933,60.3211,60.2747,60.2933,32950.0
2021-01-05 13:40:00,64.88,64.9,64.86,64.9,7018.0,60.2933,60.3118,60.2747,60.3118,7018.0
2021-01-05 13:45:00,64.91,64.93,64.89,64.92,5282.0,60.3211,60.3397,60.3026,60.3304,5282.0
2021-01-05 13:50:00,64.91,64.94,64.91,64.92,4406.0,60.3211,60.349,60.3211,60.3304,4406.0
2021-01-05 13:55:00,64.92,65.02,64.92,65.0,10399.0,60.3304,60.4234,60.3304,60.4048,10399.0
2021-01-05 14:00:00,65.0,65.1,64.98,65.07,15812.0,60.4048,60.4977,60.3862,60.4698,15812.0
2021-01-05 14:05:00,65.07,65.11,65.06,65.09,13725.0,60.4698,60.507,60.4605,60.4884,13725.0
2021-01-05 14:10:00,65.08,65.1,65.07,65.1,5077.0,60.4791,60.4977,60.4698,60.4977,5077.0
2021-01-05 14:15:00,65.11,65.17,65.08,65.09,12473.0,60.507,60.5628,60.4791,60.4884,12473.0
2021-01-05 14:20:00,65.09,65.15,65.06,65.14,15183.0,60.4884,60.5442,60.4605,60.5349,15183.0
2021-01-05 14:25:00,65.14,65.16,65.12,65.16,30353.0,60.5349,60.5535,60.5163,60.5535,30353.0
2021-01-05 14:30:00,65.16,65.19,65.04,65.05,26051.0,60.5535,60.5813,60.442,60.4512,26051.0
2021-01-05 14:35:00,65.05,65.05,64.96,64.96,8379.0,60.4512,60.4512,60.3676,60.3676,8379.0
2021-01-05 14:40:00,64.95,65.01,64.95,64.98,7700.0,60.3583,60.4141,60.3583,60.3862,7700.0
2021-01-05 14:45:00,64.99,65.04,64.98,65.02,5038.0,60.3955,60.442,60.3862,60.4234,5038.0
2021-01-05 14:50:00,65.01,65.02,64.88,64.89,16824.0,60.4141,60.4234,60.2933,60.3026,16824.0
2021-01-05 14:55:00,64.89,64.89,64.82,64.83,9601.0,60.3026,60.3026,60.2375,60.2468,9601.0
2021-01-05 15:00:00,64.83,64.94,64.83,64.94,15004.0,60.2468,60.349,60.2468,60.349,15004.0
2021-01-05 15:05:00,64.93,65.01,64.91,65.01,65737.0,60.3397,60.4141,60.3211,60.4141,65737.0
2021-01-05 15:10:00,65.01,65.06,64.97,65.04,98460.0,60.4141,60.4605,60.3769,60.442,98460.0
2021-01-05 15:15:00,65.05,65.05,64.94,64.94,67544.0,60.4512,60.4512,60.349,60.349,67544.0
2021-01-05 15:20:00,64.95,65.02,64.89,65.01,109099.0,60.3583,60.4234,60.3026,60.4141,109099.0
2021-01-05 15:25:00,65.01,65.03,64.97,65.03,19634.0,60.4141,60.4327,60.3769,60.4327,19634.0
2021-01-05 15:30:00,65.02,65.06,64.99,65.02,24791.0,60.4234,60.4605,60.3955,60.4234,24791.0
2021-01-05 15:35:00,65.03,65.07,65.01,65.05,27786.0,60.4327,60.4698,60.4141,60.4512,27786.0
2021-01-05 15:40:00,65.05,65.12,65.01,65.12,26390.0,60.4512,60.5163,60.4141,60.5163,26390.0
2021-01-05 15:45:00,65.12,65.13,65.04,65.09,92199.0,60.5163,60.5256,60.442,60.4884,92199.0
2021-01-05 15:50:00,65.08,65.11,65.02,65.05,55084.0,60.4791,60.507,60.4234,60.4512,55084.0
2021-01-05 15:55:00,65.05,65.05,64.94,64.96,138434.0,60.4512,60.4512,60.349,60.3676,138434.0
2021-01-06 09:30:00,65.12,66.14,65.12,65.9,178013.0,60.5163,61.4642,60.5163,61.2412,178013.0
2021-01-06 09:35:00,65.91,66.33,65.84,66.26,200628.0,61.2504,61.6408,61.1854,61.5757,200628.0
2021-01-06 09:40:00,66.27,66.31,66.14,66.28,172897.0,61.585,61.6222,61.4642,61.5943,172897.0
2021-01-06 09:45:00,66.26,66.58,66.23,66.5,129983.0,61.5757,61.8731,61.5478,61.7987,129983.0
2021-01-06 09:50:00,66.49,66.53,66.23,66.49,111115.0,61.7894,61.8266,61.5478,61.7894,111115.0
2021-01-06 09:55:00,66.5,66.67,66.44,66.63,65573.0,61.7987,61.9567,61.743,61.9195,65573.0
2021-01-06 10:00:00,66.64,66.75,66.55,66.73,33606.0,61.9288,62.0311,61.8452,62.0125,33606.0
2021-01-06 10:05:00,66.75,66.94,66.66,66.94,83075.0,62.0311,62.2076,61.9474,62.2076,83075.0
2021-01-06 10:10:00,66.94,67.05,66.85,67.0,128715.0,62.2076,62.3099,62.124,62.2634,128715.0
2021-01-06 10:15:00,66.98,67.06,66.9,67.04,31468.0,62.2448,62.3191,62.1705,62.3006,31468.0
2021-01-06 10:20:00,67.04,67.11,66.96,66.96,24449.0,62.3006,62.3656,62.2262,62.2262,24449.0
2021-01-06 10:25:00,66.95,67.11,66.93,67.11,33752.0,62.2169,62.3656,62.1983,62.3656,33752.0
2021-01-06 10:30:00,67.12,67.16,67.05,67.15,24330.0,62.3749,62.4121,62.3099,62.4028,24330.0
2021-01-06 10:35:00,67.16,67.21,67.1,67.11,17068.0,62.4121,62.4585,62.3563,62.3656,17068.0
2021-01-06 10:40:00,67.12,67.16,66.98,67.02,41306.0,62.3749,62.4121,62.2448,62.282,41306.0
2021-01-06 10:45:00,67.01,67.11,66.95,67.11,17913.0,62.2727,62.3656,62.2169,62.3656,17913.0
2021-01-06 10:50:00,67.11,67.21,67.11,67.18,36462.0,62.3656,62.4585,62.3656,62.4307,36462.0
2021-01-06 10:55:00,67.19,67.27,67.11,67.26,23459.0,62.44,62.5143,62.3656,62.505,23459.0
2021-01-06 11:00:00,67.26,67.29,67.16,67.25,28810.0,62.505,62.5329,62.4121,62.4957,28810.0
2021-01-06 11:05:00,67.26,67.35,67.25,67.32,23136.0,62.505,62.5886,62.4957,62.5608,23136.0
2021-01-06 11:10:00,67.31,67.4,67.23,67.36,39826.0,62.5515,62.6351,62.4771,62.5979,39826.0
2021-01-06 11:15:00,67.37,67.46,67.35,67.45,30536.0,62.6072,62.6909,62.5886,62.6816,30536.0
2021-01-06 11:20:00,67.45,67.5,67.43,67.49,106571.0,62.6816,62.728,62.663,62.7187,106571.0
2021-01-06 11:25:00,67.48,67.49,67.39,67.44,25757.0,62.7095,62.7187,62.6258,62.6723,25757.0
2021-01-06 11:30:00,67.45,67.49,67.39,67.41,28614.0,62.6816,62.7187,62.6258,62.6444,28614.0
2021-01-06 11:35:00,67.42,67.42,67.22,67.22,59847.0,62.6537,62.6537,62.4678,62.4678,59847.0
2021-01-06 11:40:00,67.2,67.38,67.2,67.37,40403.0,62.4492,62.6165,62.4492,62.6072,40403.0
2021-01-06 11:45:00,67.37,67.51,67.34,67.51,70207.0,62.6072,62.7373,62.5794,62.7373,70207.0
2021-01-06 11:50:00,67.51,67.57,67.48,67.56,22483.0,62.7373,62.7931,62.7095,62.7838,22483.0
2021-01-06 11:55:00,67.56,67.66,67.56,67.64,48374.0,62.7838,62.8767,62.7838,62.8581,48374.0
2021-01-06 12:00:00,67.64,67.68,67.61,67.64,36379.0,62.8581,62.8953,62.8303,62.8581,36379.0
2021-01-06 12:05:00,67.64,67.74,67.63,67.72,45124.0,62.8581,62.9511,62.8488,62.9325,45124.0
2021-01-06 12:10:00,67.72,67.78,67.69,67.78,88754.0,62.9325,62.9882,62.9046,62.9882,88754.0
2021-01-06 12:15:00,67.78,67.83,67.75,67.81,62244.0,62.9882,63.0347,62.9604,63.0161,62244.0
2021-01-06 12:20:00,67.81,67.87,67.72,67.72,39457.0,63.0161,63.0719,62.9325,62.9325,39457.0
2021-01-06 12:25:00,67.72,67.88,67.7,67.84,27386.0,62.9325,63.0812,62.9139,63.044,27386.0
2021-01-06 12:30:00,67.85,67.87,67.75,67.81,17102.0,63.0533,63.0719,62.9604,63.0161,17102.0
2021-01-06 12:35:00,67.81,67.89,67.81,67.88,23316.0,63.0161,63.0905,63.0161,63.0812,23316.0
2021-01-06 12:40:00,67.89,68.01,67.89,68.01,38315.0,63.0905,63.202,63.0905,63.202,38315.0
2021-01-06 12:45:00,68.0,68.0,67.9,67.91,27178.0,63.1927,63.1927,63.0998,63.1091,27178.0
2021-01-06 12:50:00,67.92,68.04,67.91,67.99,15413.0,63.1183,63.2299,63.1091,63.1834,15413.0
2021-01-06 12:55:00,68.0,68.0,67.88,67.92,27705.0,63.1927,63.1927,63.0812,63.1183,27705.0
2021-01-06 13:00:00,67.93,67.93,67.82,67.84,19166.0,63.1276,63.1276,63.0254,63.044,19166.0
2021-01-06 13:05:00,67.84,67.88,67.81,67.88,30159.0,63.044,63.0812,63.0161,63.0812,30159.0
2021-01-06 13:10:00,67.88,67.91,67.86,67.89,10344.0,63.0812,63.1091,63.0626,63.0905,10344.0
2021-01-06 13:15:00,67.89,67.95,67.88,67.92,18240.0,63.0905,63.1462,63.0812,63.1183,18240.0
2021-01-06 13:20:00,67.91,68.0,67.91,67.98,17682.0,63.1091,63.1927,63.1091,63.1741,17682.0
2021-01-06 13:25:00,67.98,68.0,67.95,67.95,17369.0,63.1741,63.1927,63.1462,63.1462,17369.0
2021-01-06 13:30:00,67.94,68.01,67.93,67.94,17954.0,63.1369,63.202,63.1276,63.1369,17954.0
2021-01-06 13:35:00,67.93,68.0,67.89,67.9,121787.0,63.1276,63.1927,63.0905,63.0998,121787.0
2021-01-06 13:40:00,67.9,68.05,67.9,68.0,23723.0,63.0998,63.2392,63.0998,63.1927,23723.0
2021-01-06 13:45:00,68.03,68.06,68.01,68.06,17916.0,63.2206,63.2485,63.202,63.2485,17916.0
2021-01-06 13:50:00,68.07,68.15,68.04,68.05,35371.0,63.2577,63.3321,63.2299,63.2392,35371.0
2021-01-06 13:55:00,68.04,68.09,67.98,68.02,11986.0,63.2299,63.2763,63.1741,63.2113,11986.0
2021-01-06 14:00:00,68.01,68.07,68.01,68.06,20899.0,63.202,63.2577,63.202,63.2485,20899.0
2021-01-06 14:05:00,68.07,68.16,68.03,68.15,17167.0,63.2577,63.3414,63.2206,63.3321,17167.0
2021-01-06 14:10:00,68.15,68.16,68.08,68.09,29874.0,63.3321,63.3414,63.267,63.2763,29874.0
2021-01-06 14:15:00,68.09,68.11,67.69,67.8,60939.0,63.2763,63.2949,62.9046,63.0068,60939.0
2021-01-06 14:20:00,67.81,67.9,67.77,67.78,70244.0,63.0161,63.0998,62.979,62.9882,70244.0
2021-01-06 14:25:00,67.77,67.77,67.41,67.41,86139.0,62.979,62.979,62.6444,62.6444,86139.0
2021-01-06 14:30:00,67.41,67.66,67.36,67.48,41991.0,62.6444,62.8767,62.5979,62.7095,41991.0
2021-01-06 14:35:00,67.48,67.48,67.1,67.14,47604.0,62.7095,62.7095,62.3563,62.3935,47604.0
2021-01-06 14:40:00,67.13,67.27,67.02,67.14,30991.0,62.3842,62.5143,62.282,62.3935,30991.0
2021-01-06 14:45:00,67.12,67.14,66.73,66.76,32938.0,62.3749,62.3935,62.0125,62.0404,32938.0
2021-01-06 14:50:00,66.79,67.1,66.68,67.09,33519.0,62.0682,62.3563,61.966,62.347,33519.0
2021-01-06 14:55:00,67.08,67.39,67.08,67.39,63465.0,62.3377,62.6258,62.3377,62.6258,63465.0
2021-01-06 15:00:00,67.4,67.4,67.14,67.19,34684.0,62.6351,62.6351,62.3935,62.44,34684.0
2021-01-06 15:05:00,67.2,67.36,67.13,67.26,40871.0,62.4492,62.5979,62.3842,62.505,40871.0
2021-01-06 15:10:00,67.27,67.56,67.27,67.42,71568.0,62.5143,62.7838,62.5143,62.6537,71568.0
2021-01-06 15:15:00,67.43,67.57,67.39,67.57,68329.0,62.663,62.7931,62.6258,62.7931,68329.0
2021-01-06 15:20:00,67.58,67.63,67.23,67.24,108054.0,62.8024,62.8488,62.4771,62.4864,108054.0
2021-01-06 15:25:00,67.24,67.48,67.15,67.41,67828.0,62.4864,62.7095,62.4028,62.6444,67828.0
2021-01-06 15:30:00,67.41,67.48,67.15,67.38,41874.0,62.6444,62.7095,62.4028,62.6165,41874.0
2021-01-06 15:35:00,67.37,67.41,67.3,67.34,70146.0,62.6072,62.6444,62.5422,62.5794,70146.0
2021-01-06 15:40:00,67.34,67.61,67.3,67.55,79166.0,62.5794,62.8303,62.5422,62.7745,79166.0
2021-01-06 15:45:00,67.55,67.6,67.44,67.58,83535.0,62.7745,62.821,62.6723,62.8024,83535.0
2021-01-06 15:50:00,67.58,67.69,67.42,67.66,116395.0,62.8024,62.9046,62.6537,62.8767,116395.0
2021-01-06 15:55:00,67.65,67.67,67.52,67.6,280583.0,62.8674,62.886,62.7466,62.821,280583.0
2021-01-07 09:30:00,68.1,68.47,68.1,68.29,39082.0,63.2856,63.6295,63.2856,63.4622,39082.0
2021-01-07 09:35:00,68.3,68.44,68.09,68.09,47645.0,63.4715,63.6016,63.2763,63.2763,47645.0
2021-01-07 09:40:00,68.09,68.22,68.02,68.14,37203.0,63.2763,63.3971,63.2113,63.3228,37203.0
2021-01-07 09:45:00,68.12,68.25,67.95,68.21,22433.0,63.3042,63.425,63.1462,63.3878,22433.0
2021-01-07 09:50:00,68.26,68.39,68.24,68.29,28762.0,63.4343,63.5551,63.4157,63.4622,28762.0
2021-01-07 09:55:00,68.3,68.54,68.3,68.54,57966.0,63.4715,63.6945,63.4715,63.6945,57966.0
2021-01-07 10:00:00,68.55,68.63,68.49,68.58,33725.0,63.7038,63.7782,63.6481,63.7317,33725.0
2021-01-07 10:05:00,68.58,68.65,68.35,68.38,53760.0,63.7317,63.7967,63.5179,63.5458,53760.0
2021-01-07 10:10:00,68.4,68.4,68.12,68.24,59174.0,63.5644,63.5644,63.3042,63.4157,59174.0
2021-01-07 10:15:00,68.24,68.3,68.12,68.28,49667.0,63.4157,63.4715,63.3042,63.4529,49667.0
2021-01-07 10:20:00,68.28,68.52,68.28,68.44,44535.0,63.4529,63.6759,63.4529,63.6016,44535.0
2021-01-07 10:25:00,68.49,68.56,68.44,68.48,22762.0,63.6481,63.7131,63.6016,63.6388,22762.0
2021-01-07 10:30:00,68.5,68.54,68.42,68.54,24470.0,63.6573,63.6945,63.583,63.6945,24470.0
2021-01-07 10:35:00,68.55,68.59,68.51,68.53,11727.0,63.7038,63.741,63.6666,63.6852,11727.0
2021-01-07 10:40:00,68.51,68.56,68.33,68.34,32193.0,63.6666,63.7131,63.4994,63.5087,32193.0
2021-01-07 10:45:00,68.35,68.35,68.23,68.32,18524.0,63.5179,63.5179,63.4064,63.4901,18524.0
2021-01-07 10:50:00,68.27,68.3,68.23,68.27,15149.0,63.4436,63.4715,63.4064,63.4436,15149.0
2021-01-07 10:55:00,68.27,68.28,68.13,68.13,16267.0,63.4436,63.4529,63.3135,63.3135,16267.0
2021-01-07 11:00:00,68.15,68.23,68.1,68.19,37185.0,63.3321,63.4064,63.2856,63.3693,37185.0
2021-01-07 11:05:00,68.17,68.19,68.09,68.11,18445.0,63.3507,63.3693,63.2763,63.2949,18445.0
2021-01-07 11:10:00,68.1,68.1,67.94,68.0,14055.0,63.2856,63.2856,63.1369,63.1927,14055.0
2021-01-07 11:15:00,67.99,68.12,67.99,68.08,12328.0,63.1834,63.3042,63.1834,63.267,12328.0
2021-01-07 11:20:00,68.09,68.21,68.09,68.18,15082.0,63.2763,63.3878,63.2763,63.36,15082.0
2021-01-07 11:25:00,68.18,68.2,68.08,68.12,17706.0,63.36,63.3786,63.267,63.3042,17706.0
2021-01-07 11:30:00,68.13,68.18,68.0,68.01,9810.0,63.3135,63.36,63.1927,63.202,9810.0
2021-01-07 11:35:00,68.01,68.01,67.92,67.97,12721.0,63.202,63.202,63.1183,63.1648,12721.0
2021-01-07 11:40:00,67.96,68.07,67.93,68.0,20331.0,63.1555,63.2577,63.1276,63.1927,20331.0
2021-01-07 11:45:00,68.01,68.05,67.95,67.95,12128.0,63.202,63.2392,63.1462,63.1462,12128.0
2021-01-07 11:50:00,67.95,67.99,67.9,67.92,8844.0,63.1462,63.1834,63.0998,63.1183,8844.0
2021-01-07 11:55:00,67.91,68.07,67.91,68.03,10946.0,63.1091,63.2577,63.1091,63.2206,10946.0
2021-01-07 12:00:00,68.03,68.1,68.03,68.09,13115.0,63.2206,63.2856,63.2206,63.2763,13115.0
2021-01-07 12:05:00,68.11,68.13,68.06,68.06,7417.0,63.2949,63.3135,63.2485,63.2485,7417.0
2021-01-07 12:10:00,68.07,68.12,68.07,68.12,3736.0,63.2577,63.3042,63.2577,63.3042,3736.0
2021-01-07 12:15:00,68.12,68.17,68.08,68.09,14031.0,63.3042,63.3507,63.267,63.2763,14031.0
2021-01-07 12:20:00,68.08,68.18,68.03,68.13,10860.0,63.267,63.36,63.2206,63.3135,10860.0
2021-01-07 12:25:00,68.14,68.22,68.13,68.22,4358.0,63.3228,63.3971,63.3135,63.3971,4358.0
2021-01-07 12:30:00,68.22,68.3,68.21,68.28,9000.0,63.3971,63.4715,63.3878,63.4529,9000.0
2021-01-07 12:35:00,68.29,68.29,68.24,68.26,6733.0,63.4622,63.4622,63.4157,63.4343,6733.0
2021-01-07 12:40:00,68.25,68.25,68.16,68.21,11896.0,63.425,63.425,63.3414,63.3878,11896.0
2021-01-07 12:45:00,68.22,68.28,68.21,68.28,4119.0,63.3971,63.4529,63.3878,63.4529,4119.0
2021-01-07 12:50:00,68.26,68.31,68.23,68.28,8055.0,63.4343,63.4808,63.4064,63.4529,8055.0
2021-01-07 12:55:00,68.3,68.3,68.24,68.28,11037.0,63.4715,63.4715,63.4157,63.4529,11037.0
2021-01-07 13:00:00,68.29,68.38,68.29,68.36,9019.0,63.4622,63.5458,63.4622,63.5272,9019.0
2021-01-07 13:05:00,68.35,68.37,68.31,68.36,9228.0,63.5179,63.5365,63.4808,63.5272,9228.0
2021-01-07 13:10:00,68.36,68.38,68.33,68.37,8000.0,63.5272,63.5458,63.4994,63.5365,8000.0
2021-01-07 13:15:00,68.37,68.41,68.34,68.36,14501.0,63.5365,63.5737,63.5087,63.5272,14501.0
2021-01-07 13:20:00,68.36,68.38,68.3,68.31,7692.0,63.5272,63.5458,63.4715,63.4808,7692.0
2021-01-07 13:25:00,68.31,68.31,68.17,68.17,9236.0,63.4808,63.4808,63.3507,63.3507,9236.0
2021-01-07 13:30:00,68.17,68.25,68.15,68.23,13074.0,63.3507,63.425,63.3321,63.4064,13074.0
2021-01-07 13:35:00,68.24,68.27,68.19,68.19,8486.0,63.4157,63.4436,63.3693,63.3693,8486.0
2021-01-07 13:40:00,68.18,68.24,68.17,68.2,11048.0,63.36,63.4157,63.3507,63.3786,11048.0
2021-01-07 13:45:00,68.18,68.23,68.12,68.16,27265.0,63.36,63.4064,63.3042,63.3414,27265.0
2021-01-07 13:50:00,68.16,68.22,68.15,68.22,8716.0,63.3414,63.3971,63.3321,63.3971,8716.0
2021-01-07 13:55:00,68.21,68.25,68.18,68.24,8836.0,63.3878,63.425,63.36,63.4157,8836.0
2021-01-07 14:00:00,68.25,68.31,68.24,68.3,14777.0,63.425,63.4808,63.4157,63.4715,14777.0
2021-01-07 14:05:00,68.29,68.32,68.23,68.23,12405.0,63.4622,63.4901,63.4064,63.4064,12405.0
2021-01-07 14:10:00,68.23,68.27,68.18,68.19,14477.0,63.4064,63.4436,63.36,63.3693,14477.0
2021-01-07 14:15:00,68.19,68.23,68.06,68.1,98580.0,63.3693,63.4064,63.2485,63.2856,98580.0
2021-01-07 14:20:00,68.1,68.17,68.09,68.13,10385.0,63.2856,63.3507,63.2763,63.3135,10385.0
2021-01-07 14:25:00,68.1,68.15,68.1,68.15,11485.0,63.2856,63.3321,63.2856,63.3321,11485.0
2021-01-07 14:30:00,68.16,68.19,68.12,68.15,7069.0,63.3414,63.3693,63.3042,63.3321,7069.0
2021-01-07 14:35:00,68.15,68.15,68.1,68.11,15167.0,63.3321,63.3321,63.2856,63.2949,15167.0
2021-01-07 14:40:00,68.11,68.17,68.1,68.17,11763.0,63.2949,63.3507,63.2856,63.3507,11763.0
2021-01-07 14:45:00,68.17,68.18,68.12,68.14,14681.0,63.3507,63.36,63.3042,63.3228,14681.0
2021-01-07 14:50:00,68.14,68.14,68.08,68.11,8307.0,63.3228,63.3228,63.267,63.2949,8307.0
2021-01-07 14:55:00,68.11,68.17,68.1,68.14,12166.0,63.2949,63.3507,63.2856,63.3228,12166.0
2021-01-07 15:00:00,68.14,68.2,68.12,68.18,13613.0,63.3228,63.3786,63.3042,63.36,13613.0
2021-01-07 15:05:00,68.18,68.22,68.18,68.18,22871.0,63.36,63.3971,63.36,63.36,22871.0
2021-01-07 15:10:00,68.17,68.2,68.09,68.11,13526.0,63.3507,63.3786,63.2763,63.2949,13526.0
2021-01-07 15:15:00,68.12,68.16,68.12,68.14,27268.0,63.3042,63.3414,63.3042,63.3228,27268.0
2021-01-07 15:20:00,68.14,68.22,68.13,68.19,15911.0,63.3228,63.3971,63.3135,63.3693,15911.0
2021-01-07 15:25:00,68.19,68.2,68.13,68.15,22116.0,63.3693,63.3786,63.3135,63.3321,22116.0
2021-01-07 15:30:00,68.15,68.17,68.12,68.13,23102.0,63.3321,63.3507,63.3042,63.3135,23102.0
2021-01-07 15:35:00,68.13,68.22,68.11,68.22,20282.0,63.3135,63.3971,63.2949,63.3971,20282.0
2021-01-07 15:40:00,68.23,68.25,68.17,68.19,16516.0,63.4064,63.425,63.3507,63.3693,16516.0
2021-01-07 15:45:00,68.2,68.25,68.18,68.18,64745.0,63.3786,63.425,63.36,63.36,64745.0
2021-01-07 15:50:00,68.17,68.26,68.13,68.25,70608.0,63.3507,63.4343,63.3135,63.425,70608.0
2021-01-07 15:55:00,68.24,68.24,68.09,68.11,104830.0,63.4157,63.4157,63.2763,63.2949,104830.0
2021-01-08 09:30:00,68.48,68.64,68.2,68.2,27332.0,63.6388,63.7874,63.3786,63.3786,27332.0
2021-01-08 09:35:00,68.19,68.25,68.0,68.0,41919.0,63.3693,63.425,63.1927,63.1927,41919.0
2021-01-08 09:40:00,67.98,68.27,67.85,68.27,47884.0,63.1741,63.4436,63.0533,63.4436,47884.0
2021-01-08 09:45:00,68.29,68.48,68.25,68.44,30371.0,63.4622,63.6388,63.425,63.6016,30371.0
2021-01-08 09:50:00,68.47,68.55,68.44,68.49,16044.0,63.6295,63.7038,63.6016,63.6481,16044.0
2021-01-08 09:55:00,68.5,68.59,68.42,68.57,17258.0,63.6573,63.741,63.583,63.7224,17258.0
2021-01-08 10:00:00,68.58,68.77,68.57,68.77,20125.0,63.7317,63.9083,63.7224,63.9083,20125.0
2021-01-08 10:05:00,68.75,68.78,68.61,68.77,13759.0,63.8897,63.9175,63.7596,63.9083,13759.0
2021-01-08 10:10:00,68.78,68.9,68.76,68.78,52475.0,63.9175,64.0291,63.899,63.9175,52475.0
2021-01-08 10:15:00,68.78,68.82,68.6,68.63,28462.0,63.9175,63.9547,63.7503,63.7782,28462.0
2021-01-08 10:20:00,68.62,68.63,68.37,68.37,19261.0,63.7689,63.7782,63.5365,63.5365,19261.0
2021-01-08 10:25:00,68.34,68.4,67.87,67.91,55998.0,63.5087,63.5644,63.0719,63.1091,55998.0
2021-01-08 10:30:00,67.92,68.18,67.92,68.18,15630.0,63.1183,63.36,63.1183,63.36,15630.0
2021-01-08 10:35:00,68.16,68.33,68.09,68.3,13785.0,63.3414,63.4994,63.2763,63.4715,13785.0
2021-01-08 10:40:00,68.29,68.43,68.29,68.42,125263.0,63.4622,63.5923,63.4622,63.583,125263.0
2021-01-08 10:45:00,68.43,68.51,68.42,68.51,25504.0,63.5923,63.6666,63.583,63.6666,25504.0
2021-01-08 10:50:00,68.49,68.59,68.47,68.51,15328.0,63.6481,63.741,63.6295,63.6666,15328.0
2021-01-08 10:55:00,68.52,68.56,68.47,68.53,11082.0,63.6759,63.7131,63.6295,63.6852,11082.0
2021-01-08 11:00:00,68.53,68.57,68.46,68.47,13426.0,63.6852,63.7224,63.6202,63.6295,13426.0
2021-01-08 11:05:00,68.46,68.5,68.44,68.45,9800.0,63.6202,63.6573,63.6016,63.6109,9800.0
2021-01-08 11:10:00,68.48,68.49,68.41,68.49,9985.0,63.6388,63.6481,63.5737,63.6481,9985.0
2021-01-08 11:15:00,68.49,68.5,68.32,68.34,17332.0,63.6481,63.6573,63.4901,63.5087,17332.0
2021-01-08 11:20:00,68.34,68.43,68.34,68.38,15086.0,63.5087,63.5923,63.5087,63.5458,15086.0
2021-01-08 11:25:00,68.38,68.46,68.32,68.44,15267.0,63.5458,63.6202,63.4901,63.6016,15267.0
2021-01-08 11:30:00,68.46,68.53,68.38,68.38,5635.0,63.6202,63.6852,63.5458,63.5458,5635.0
2021-01-08 11:35:00,68.38,68.49,68.37,68.49,7289.0,63.5458,63.6481,63.5365,63.6481,7289.0
2021-01-08 11:40:00,68.51,68.56,68.48,68.53,10269.0,63.6666,63.7131,63.6388,63.6852,10269.0
2021-01-08 11:45:00,68.53,68.54,68.45,68.53,5820.0,63.6852,63.6945,63.6109,63.6852,5820.0
2021-01-08 11:50:00,68.5,68.52,68.46,68.47,5168.0,63.6573,63.6759,63.6202,63.6295,5168.0
2021-01-08 11:55:00,68.46,68.53,68.4,68.53,17297.0,63.6202,63.6852,63.5644,63.6852,17297.0
2021-01-08 12:00:00,68.54,68.54,68.37,68.37,9756.0,63.6945,63.6945,63.5365,63.5365,9756.0
2021-01-08 12:05:00,68.38,68.48,68.37,68.47,10900.0,63.5458,63.6388,63.5365,63.6295,10900.0
2021-01-08 12:10:00,68.47,68.57,68.45,68.57,6262.0,63.6295,63.7224,63.6109,63.7224,6262.0
2021-01-08 12:15:00,68.56,68.57,68.42,68.44,9852.0,63.7131,63.7224,63.583,63.6016,9852.0
2021-01-08 12:20:00,68.43,68.46,68.39,68.44,7890.0,63.5923,63.6202,63.5551,63.6016,7890.0
2021-01-08 12:25:00,68.44,68.48,68.44,68.47,4501.0,63.6016,63.6388,63.6016,63.6295,4501.0
2021-01-08 12:30:00,68.46,68.48,68.4,68.44,7625.0,63.6202,63.6388,63.5644,63.6016,7625.0
2021-01-08 12:35:00,68.47,68.49,68.4,68.44,25604.0,63.6295,63.6481,63.5644,63.6016,25604.0
2021-01-08 12:40:00,68.45,68.47,68.4,68.4,19100.0,63.6109,63.6295,63.5644,63.5644,19100.0
2021-01-08 12:45:00,68.4,68.4,68.2,68.22,30497.0,63.5644,63.5644,63.3786,63.3971,30497.0
2021-01-08 12:50:00,68.22,68.29,68.21,68.25,13775.0,63.3971,63.4622,63.3878,63.425,13775.0
2021-01-08 12:55:00,68.26,68.29,68.18,68.2,15030.0,63.4343,63.4622,63.36,63.3786,15030.0
2021-01-08 13:00:00,68.23,68.23,68.02,68.04,28309.0,63.4064,63.4064,63.2113,63.2299,28309.0
2021-01-08 13:05:00,68.05,68.12,68.04,68.08,48614.0,63.2392,63.3042,63.2299,63.267,48614.0
2021-01-08 13:10:00,68.08,68.09,67.91,67.94,13165.0,63.267,63.2763,63.1091,63.1369,13165.0
2021-01-08 13:15:00,67.94,67.97,67.73,67.73,24273.0,63.1369,63.1648,62.9418,62.9418,24273.0
2021-01-08 13:20:00,67.72,67.74,67.48,67.6,42263.0,62.9325,62.9511,62.7095,62.821,42263.0
2021-01-08 13:25:00,67.59,67.84,67.59,67.84,12840.0,62.8117,63.044,62.8117,63.044,12840.0
2021-01-08 13:30:00,67.82,67.85,67.63,67.64,16609.0,63.0254,63.0533,62.8488,62.8581,16609.0
2021-01-08 13:35:00,67.63,67.71,67.39,67.53,41280.0,62.8488,62.9232,62.6258,62.7559,41280.0
2021-01-08 13:40:00,67.54,67.54,67.32,67.48,32282.0,62.7652,62.7652,62.5608,62.7095,32282.0
2021-01-08 13:45:00,67.5,67.63,67.46,67.63,16391.0,62.728,62.8488,62.6909,62.8488,16391.0
2021-01-08 13:50:00,67.63,67.68,67.61,67.66,10081.0,62.8488,62.8953,62.8303,62.8767,10081.0
2021-01-08 13:55:00,67.66,67.68,67.48,67.54,22294.0,62.8767,62.8953,62.7095,62.7652,22294.0
2021-01-08 14:00:00,67.54,67.75,67.54,67.73,33721.0,62.7652,62.9604,62.7652,62.9418,33721.0
2021-01-08 14:05:00,67.73,67.85,67.7,67.84,13098.0,62.9418,63.0533,62.9139,63.044,13098.0
2021-01-08 14:10:00,67.86,67.99,67.78,67.78,20223.0,63.0626,63.1834,62.9882,62.9882,20223.0
2021-01-08 14:15:00,67.76,67.82,67.72,67.76,11325.0,62.9697,63.0254,62.9325,62.9697,11325.0
2021-01-08 14:20:00,67.79,67.79,67.65,67.69,17705.0,62.9975,62.9975,62.8674,62.9046,17705.0
2021-01-08 14:25:00,67.68,67.81,67.63,67.8,28273.0,62.8953,63.0161,62.8488,63.0068,28273.0
2021-01-08 14:30:00,67.8,67.88,67.73,67.84,17004.0,63.0068,63.0812,62.9418,63.044,17004.0
2021-01-08 14:35:00,67.85,67.86,67.75,67.79,10268.0,63.0533,63.0626,62.9604,62.9975,10268.0
2021-01-08 14:40:00,67.79,67.79,67.6,67.64,13855.0,62.9975,62.9975,62.821,62.8581,13855.0
2021-01-08 14:45:00,67.65,67.76,67.6,67.76,19110.0,62.8674,62.9697,62.821,62.9697,19110.0
2021-01-08 14:50:00,67.77,67.87,67.76,67.83,18676.0,62.979,63.0719,62.9697,63.0347,18676.0
2021-01-08 14:55:00,67.84,67.93,67.82,67.9,16866.0,63.044,63.1276,63.0254,63.0998,16866.0
2021-01-08 15:00:00,67.91,68.05,67.91,67.98,17467.0,63.1091,63.2392,63.1091,63.1741,17467.0
2021-01-08 15:05:00,67.97,68.15,67.95,68.12,25986.0,63.1648,63.3321,63.1462,63.3042,25986.0
2021-01-08 15:10:00,68.11,68.11,67.98,68.04,57050.0,63.2949,63.2949,63.1741,63.2299,57050.0
2021-01-08 15:15:00,68.04,68.05,67.9,67.96,29906.0,63.2299,63.2392,63.0998,63.1555,29906.0
2021-01-08 15:20:00,67.95,67.95,67.88,67.92,37161.0,63.1462,63.1462,63.0812,63.1183,37161.0
2021-01-08 15:25:00,67.93,68.05,67.92,68.04,19773.0,63.1276,63.2392,63.1183,63.2299,19773.0
2021-01-08 15:30:00,68.03,68.08,67.93,68.08,25240.0,63.2206,63.267,63.1276,63.267,25240.0
2021-01-08 15:35:00,68.08,68.1,68.0,68.09,24352.0,63.267,63.2856,63.1927,63.2763,24352.0
2021-01-08 15:40:00,68.11,68.14,68.03,68.06,27320.0,63.2949,63.3228,63.2206,63.2485,27320.0
2021-01-08 15:45:00,68.06,68.13,68.03,68.1,57993.0,63.2485,63.3135,63.2206,63.2856,57993.0
2021-01-08 15:50:00,68.11,68.24,68.1,68.22,54226.0,63.2949,63.4157,63.2856,63.3971,54226.0
2021-01-08 15:55:00,68.22,68.23,68.13,68.19,82428.0,63.3971,63.4064,63.3135,63.3693,82428.0
2021-01-11 09:30:00,67.6,68.17,67.47,68.06,29855.0,62.821,63.3507,62.7002,63.2485,29855.0
2021-01-11 09:35:00,68.1,68.18,67.89,68.12,31099.0,63.2856,63.36,63.0905,63.3042,31099.0
2021-01-11 09:40:00,68.12,68.38,68.05,68.37,69934.0,63.3042,63.5458,63.2392,63.5365,69934.0
2021-01-11 09:45:00,68.36,68.6,68.32,68.43,31214.0,63.5272,63.7503,63.4901,63.5923,31214.0
2021-01-11 09:50:00,68.42,68.84,68.39,68.84,56655.0,63.583,63.9733,63.5551,63.9733,56655.0
2021-01-11 09:55:00,68.86,69.08,68.81,69.07,85060.0,63.9919,64.1963,63.9454,64.187,85060.0
2021-01-11 10:00:00,69.02,69.23,69.02,69.11,88824.0,64.1406,64.3357,64.1406,64.2242,88824.0
2021-01-11 10:05:00,69.13,69.17,69.07,69.07,27844.0,64.2428,64.28,64.187,64.187,27844.0
2021-01-11 10:10:00,69.09,69.11,68.99,69.0,20410.0,64.2056,64.2242,64.1127,64.122,20410.0
2021-01-11 10:15:00,68.99,69.18,68.96,69.15,36404.0,64.1127,64.2893,64.0848,64.2614,36404.0
2021-01-11 10:20:00,69.17,69.18,69.08,69.1,13703.0,64.28,64.2893,64.1963,64.2149,13703.0
2021-01-11 10:25:00,69.13,69.3,69.1,69.19,91271.0,64.2428,64.4008,64.2149,64.2986,91271.0
2021-01-11 10:30:00,69.2,69.42,69.2,69.42,16933.0,64.3079,64.5123,64.3079,64.5123,16933.0
2021-01-11 10:35:00,69.42,69.43,69.29,69.35,124900.0,64.5123,64.5216,64.3915,64.4473,124900.0
2021-01-11 10:40:00,69.36,69.43,69.35,69.38,14706.0,64.4565,64.5216,64.4473,64.4751,14706.0
2021-01-11 10:45:00,69.38,69.4,69.12,69.14,33478.0,64.4751,64.4937,64.2335,64.2521,33478.0
2021-01-11 10:50:00,69.13,69.24,69.09,69.21,6955.0,64.2428,64.345,64.2056,64.3172,6955.0
2021-01-11 10:55:00,69.22,69.42,69.19,69.37,9259.0,64.3264,64.5123,64.2986,64.4658,9259.0
2021-01-11 11:00:00,69.33,69.42,69.29,69.32,9241.0,64.4287,64.5123,64.3915,64.4194,9241.0
2021-01-11 11:05:00,69.32,69.42,69.26,69.27,14481.0,64.4194,64.5123,64.3636,64.3729,14481.0
2021-01-11 11:10:00,69.28,69.34,69.05,69.22,64646.0,64.3822,64.438,64.1685,64.3264,64646.0
2021-01-11 11:15:00,69.23,69.24,69.16,69.24,40585.0,64.3357,64.345,64.2707,64.345,40585.0
2021-01-11 11:20:00,69.24,69.37,69.24,69.34,34823.0,64.345,64.4658,64.345,64.438,34823.0
2021-01-11 11:25:00,69.34,69.43,69.31,69.41,33552.0,64.438,64.5216,64.4101,64.503,33552.0
2021-01-11 11:30:00,69.39,69.41,69.3,69.32,13226.0,64.4844,64.503,64.4008,64.4194,13226.0
2021-01-11 11:35:00,69.33,69.34,69.25,69.31,10607.0,64.4287,64.438,64.3543,64.4101,10607.0
2021-01-11 11:40:00,69.32,69.33,69.23,69.28,11880.0,64.4194,64.4287,64.3357,64.3822,11880.0
2021-01-11 11:45:00,69.28,69.31,69.22,69.25,16312.0,64.3822,64.4101,64.3264,64.3543,16312.0
2021-01-11 11:50:00,69.26,69.36,69.25,69.33,10236.0,64.3636,64.4565,64.3543,64.4287,10236.0
2021-01-11 11:55:00,69.34,69.43,69.33,69.39,22929.0,64.438,64.5216,64.4287,64.4844,22929.0
2021-01-11 12:00:00,69.42,69.49,69.42,69.44,7999.0,64.5123,64.5774,64.5123,64.5309,7999.0
2021-01-11 12:05:00,69.44,69.44,69.37,69.39,23005.0,64.5309,64.5309,64.4658,64.4844,23005.0
2021-01-11 12:10:00,69.39,69.44,69.38,69.4,10611.0,64.4844,64.5309,64.4751,64.4937,10611.0
2021-01-11 12:15:00,69.41,69.5,69.41,69.49,6343.0,64.503,64.5866,64.503,64.5774,6343.0
2021-01-11 12:20:00,69.49,69.5,69.46,69.49,19046.0,64.5774,64.5866,64.5495,64.5774,19046.0
2021-01-11 12:25:00,69.49,69.51,69.45,69.49,5996.0,64.5774,64.5959,64.5402,64.5774,5996.0
2021-01-11 12:30:00,69.49,69.57,69.48,69.56,17285.0,64.5774,64.6517,64.5681,64.6424,17285.0
2021-01-11 12:35:00,69.56,69.58,69.53,69.57,12635.0,64.6424,64.661,64.6145,64.6517,12635.0
2021-01-11 12:40:00,69.57,69.59,69.52,69.52,15274.0,64.6517,64.6703,64.6052,64.6052,15274.0
2021-01-11 12:45:00,69.53,69.61,69.53,69.6,41972.0,64.6145,64.6889,64.6145,64.6796,41972.0
2021-01-11 12:50:00,69.59,69.62,69.52,69.53,12382.0,64.6703,64.6982,64.6052,64.6145,12382.0
2021-01-11 12:55:00,69.51,69.54,69.46,69.51,14250.0,64.5959,64.6238,64.5495,64.5959,14250.0
2021-01-11 13:00:00,69.52,69.59,69.52,69.59,15695.0,64.6052,64.6703,64.6052,64.6703,15695.0
2021-01-11 13:05:00,69.59,69.65,69.59,69.62,64638.0,64.6703,64.726,64.6703,64.6982,64638.0
2021-01-11 13:10:00,69.62,69.66,69.61,69.62,8600.0,64.6982,64.7353,64.6889,64.6982,8600.0
2021-01-11 13:15:00,69.62,69.64,69.59,69.61,20797.0,64.6982,64.7168,64.6703,64.6889,20797.0
2021-01-11 13:20:00,69.59,69.59,69.51,69.56,26648.0,64.6703,64.6703,64.5959,64.6424,26648.0
2021-01-11 13:25:00,69.55,69.55,69.41,69.42,27934.0,64.6331,64.6331,64.503,64.5123,27934.0
2021-01-11 13:30:00,69.43,69.49,69.4,69.48,15684.0,64.5216,64.5774,64.4937,64.5681,15684.0
2021-01-11 13:35:00,69.47,69.58,69.45,69.55,18303.0,64.5588,64.661,64.5402,64.6331,18303.0
2021-01-11 13:40:00,69.55,69.55,69.49,69.52,14461.0,64.6331,64.6331,64.5774,64.6052,14461.0
2021-01-11 13:45:00,69.51,69.52,69.43,69.47,14795.0,64.5959,64.6052,64.5216,64.5588,14795.0
2021-01-11 13:50:00,69.47,69.59,69.47,69.59,25999.0,64.5588,64.6703,64.5588,64.6703,25999.0
2021-01-11 13:55:00,69.58,69.65,69.56,69.62,22886.0,64.661,64.726,64.6424,64.6982,22886.0
2021-01-11 14:00:00,69.62,69.62,69.55,69.59,29905.0,64.6982,64.6982,64.6331,64.6703,29905.0
2021-01-11 14:05:00,69.6,69.61,69.54,69.55,27444.0,64.6796,64.6889,64.6238,64.6331,27444.0
2021-01-11 14:10:00,69.55,69.61,69.54,69.56,22604.0,64.6331,64.6889,64.6238,64.6424,22604.0
2021-01-11 14:15:00,69.56,69.57,69.43,69.43,17335.0,64.6424,64.6517,64.5216,64.5216,17335.0
2021-01-11 14:20:00,69.43,69.48,69.33,69.42,16159.0,64.5216,64.5681,64.4287,64.5123,16159.0
2021-01-11 14:25:00,69.41,69.42,69.36,69.39,29032.0,64.503,64.5123,64.4565,64.4844,29032.0
2021-01-11 14:30:00,69.36,69.44,69.35,69.44,14936.0,64.4565,64.5309,64.4473,64.5309,14936.0
2021-01-11 14:35:00,69.43,69.46,69.4,69.43,11198.0,64.5216,64.5495,64.4937,64.5216,11198.0
2021-01-11 14:40:00,69.44,69.5,69.42,69.49,16850.0,64.5309,64.5866,64.5123,64.5774,16850.0
2021-01-11 14:45:00,69.48,69.52,69.45,69.49,15540.0,64.5681,64.6052,64.5402,64.5774,15540.0
2021-01-11 14:50:00,69.47,69.5,69.43,69.5,22415.0,64.5588,64.5866,64.5216,64.5866,22415.0
2021-01-11 14:55:00,69.51,69.59,69.5,69.57,27012.0,64.5959,64.6703,64.5866,64.6517,27012.0
2021-01-11 15:00:00,69.58,69.62,69.54,69.55,30258.0,64.661,64.6982,64.6238,64.6331,30258.0
2021-01-11 15:05:00,69.55,69.56,69.46,69.47,16446.0,64.6331,64.6424,64.5495,64.5588,16446.0
2021-01-11 15:10:00,69.47,69.5,69.43,69.45,22091.0,64.5588,64.5866,64.5216,64.5402,22091.0
2021-01-11 15:15:00,69.45,69.53,69.45,69.47,16153.0,64.5402,64.6145,64.5402,64.5588,16153.0
2021-01-11 15:20:00,69.45,69.46,69.35,69.38,41080.0,64.5402,64.5495,64.4473,64.4751,41080.0
2021-01-11 15:25:00,69.39,69.45,69.27,69.29,97405.0,64.4844,64.5402,64.3729,64.3915,97405.0
2021-01-11 15:30:00,69.3,69.46,69.28,69.46,34079.0,64.4008,64.5495,64.3822,64.5495,34079.0
2021-01-11 15:35:00,69.47,69.5,69.39,69.41,54136.0,64.5588,64.5866,64.4844,64.503,54136.0
2021-01-11 15:40:00,69.41,69.47,69.39,69.43,36565.0,64.503,64.5588,64.4844,64.5216,36565.0
2021-01-11 15:45:00,69.43,69.69,69.43,69.63,73266.0,64.5216,64.7632,64.5216,64.7075,73266.0
2021-01-11 15:50:00,69.63,69.7,69.6,69.6,88219.0,64.7075,64.7725,64.6796,64.6796,88219.0
2021-01-11 15:55:00,69.6,69.64,69.56,69.61,138403.0,64.6796,64.7168,64.6424,64.6889,138403.0
2021-01-12 09:30:00,69.82,70.19,69.82,70.11,45290.0,64.884,65.2279,64.884,65.1535,45290.0
2021-01-12 09:35:00,70.13,70.23,69.92,70.18,96582.0,65.1721,65.265,64.977,65.2186,96582.0
2021-01-12 09:40:00,70.19,70.39,70.17,70.34,30786.0,65.2279,65.4137,65.2093,65.3673,30786.0
2021-01-12 09:45:00,70.36,70.71,70.35,70.62,34324.0,65.3858,65.7111,65.3766,65.6275,34324.0
2021-01-12 09:50:00,70.63,70.63,70.32,70.6,89522.0,65.6368,65.6368,65.3487,65.6089,89522.0
2021-01-12 09:55:00,70.64,70.82,70.64,70.79,35431.0,65.6461,65.8133,65.6461,65.7855,35431.0
2021-01-12 10:00:00,70.79,70.86,70.59,70.81,39238.0,65.7855,65.8505,65.5996,65.804,39238.0
2021-01-12 10:05:00,70.81,70.88,70.77,70.86,36378.0,65.804,65.8691,65.7669,65.8505,36378.0
2021-01-12 10:10:00,70.87,71.06,70.87,71.06,28080.0,65.8598,66.0364,65.8598,66.0364,28080.0
2021-01-12 10:15:00,71.08,71.3,70.99,71.3,39032.0,66.0549,66.2594,65.9713,66.2594,39032.0
2021-01-12 10:20:00,71.29,71.29,71.19,71.22,24102.0,66.2501,66.2501,66.1572,66.1851,24102.0
2021-01-12 10:25:00,71.22,71.26,71.08,71.14,25793.0,66.1851,66.2222,66.0549,66.1107,25793.0
2021-01-12 10:30:00,71.14,71.22,71.14,71.19,53317.0,66.1107,66.1851,66.1107,66.1572,53317.0
2021-01-12 10:35:00,71.18,71.22,71.1,71.1,22267.0,66.1479,66.1851,66.0735,66.0735,22267.0
2021-01-12 10:40:00,71.1,71.33,71.06,71.27,21161.0,66.0735,66.2873,66.0364,66.2315,21161.0
2021-01-12 10:45:00,71.26,71.33,71.18,71.28,25745.0,66.2222,66.2873,66.1479,66.2408,25745.0
2021-01-12 10:50:00,71.29,71.4,71.26,71.4,49134.0,66.2501,66.3523,66.2222,66.3523,49134.0
2021-01-12 10:55:00,71.44,71.51,71.41,71.49,15825.0,66.3895,66.4545,66.3616,66.436,15825.0
2021-01-12 11:00:00,71.48,71.52,71.33,71.34,23320.0,66.4267,66.4638,66.2873,66.2966,23320.0
2021-01-12 11:05:00,71.34,71.43,71.32,71.42,38998.0,66.2966,66.3802,66.278,66.3709,38998.0
2021-01-12 11:10:00,71.42,71.46,71.36,71.45,40474.0,66.3709,66.4081,66.3152,66.3988,40474.0
2021-01-12 11:15:00,71.45,71.57,71.45,71.52,17615.0,66.3988,66.5103,66.3988,66.4638,17615.0
2021-01-12 11:20:00,71.52,71.59,71.49,71.53,18115.0,66.4638,66.5289,66.436,66.4731,18115.0
2021-01-12 11:25:00,71.52,71.59,71.5,71.57,12805.0,66.4638,66.5289,66.4453,66.5103,12805.0
2021-01-12 11:30:00,71.58,71.59,71.5,71.57,23894.0,66.5196,66.5289,66.4453,66.5103,23894.0
2021-01-12 11:35:00,71.58,71.58,71.49,71.49,66311.0,66.5196,66.5196,66.436,66.436,66311.0
2021-01-12 11:40:00,71.5,71.52,71.48,71.5,30444.0,66.4453,66.4638,66.4267,66.4453,30444.0
2021-01-12 11:45:00,71.49,71.51,71.44,71.45,12422.0,66.436,66.4545,66.3895,66.3988,12422.0
2021-01-12 11:50:00,71.45,71.45,71.24,71.3,206654.0,66.3988,66.3988,66.2036,66.2594,206654.0
2021-01-12 11:55:00,71.3,71.45,71.29,71.45,108762.0,66.2594,66.3988,66.2501,66.3988,108762.0
2021-01-12 12:00:00,71.46,71.54,71.45,71.53,21998.0,66.4081,66.4824,66.3988,66.4731,21998.0
2021-01-12 12:05:00,71.52,71.52,71.24,71.28,15900.0,66.4638,66.4638,66.2036,66.2408,15900.0
2021-01-12 12:10:00,71.28,71.32,71.11,71.13,25679.0,66.2408,66.278,66.0828,66.1014,25679.0
2021-01-12 12:15:00,71.12,71.38,71.07,71.37,24226.0,66.0921,66.3337,66.0457,66.3244,24226.0
2021-01-12 12:20:00,71.37,71.37,71.28,71.32,13613.0,66.3244,66.3244,66.2408,66.278,13613.0
2021-01-12 12:25:00,71.33,71.49,71.32,71.48,24628.0,66.2873,66.436,66.278,66.4267,24628.0
2021-01-12 12:30:00,71.49,71.49,71.33,71.44,18628.0,66.436,66.436,66.2873,66.3895,18628.0
2021-01-12 12:35:00,71.43,71.55,71.4,71.52,34739.0,66.3802,66.4917,66.3523,66.4638,34739.0
2021-01-12 12:40:00,71.54,71.57,71.44,71.54,11775.0,66.4824,66.5103,66.3895,66.4824,11775.0
2021-01-12 12:45:00,71.54,71.56,71.47,71.51,24483.0,66.4824,66.501,66.4174,66.4545,24483.0
2021-01-12 12:50:00,71.49,71.55,71.48,71.51,12451.0,66.436,66.4917,66.4267,66.4545,12451.0
2021-01-12 12:55:00,71.52,71.52,71.42,71.45,13558.0,66.4638,66.4638,66.3709,66.3988,13558.0
2021-01-12 13:00:00,71.45,71.49,71.38,71.49,47797.0,66.3988,66.436,66.3337,66.436,47797.0
2021-01-12 13:05:00,71.5,71.54,71.44,71.54,11736.0,66.4453,66.4824,66.3895,66.4824,11736.0
2021-01-12 13:10:00,71.55,71.67,71.52,71.66,14456.0,66.4917,66.6032,66.4638,66.5939,14456.0
2021-01-12 13:15:00,71.66,71.73,71.65,71.7,21730.0,66.5939,66.659,66.5847,66.6311,21730.0
2021-01-12 13:20:00,71.7,71.7,71.59,71.65,16974.0,66.6311,66.6311,66.5289,66.5847,16974.0
2021-01-12 13:25:00,71.66,71.72,71.64,71.71,15073.0,66.5939,66.6497,66.5754,66.6404,15073.0
2021-01-12 13:30:00,71.7,71.77,71.67,71.77,17623.0,66.6311,66.6962,66.6032,66.6962,17623.0
2021-01-12 13:35:00,71.77,71.8,71.72,71.79,14321.0,66.6962,66.724,66.6497,66.7148,14321.0
2021-01-12 13:40:00,71.78,71.81,71.73,71.77,20042.0,66.7055,66.7333,66.659,66.6962,20042.0
2021-01-12 13:45:00,71.76,71.79,71.74,71.75,14386.0,66.6869,66.7148,66.6683,66.6776,14386.0
2021-01-12 13:50:00,71.74,71.75,71.68,71.71,19215.0,66.6683,66.6776,66.6125,66.6404,19215.0
2021-01-12 13:55:00,71.72,71.75,71.68,71.69,32187.0,66.6497,66.6776,66.6125,66.6218,32187.0
2021-01-12 14:00:00,71.69,71.79,71.69,71.72,28589.0,66.6218,66.7148,66.6218,66.6497,28589.0
2021-01-12 14:05:00,71.72,71.72,71.67,71.7,20768.0,66.6497,66.6497,66.6032,66.6311,20768.0
2021-01-12 14:10:00,71.71,71.74,71.65,71.69,17504.0,66.6404,66.6683,66.5847,66.6218,17504.0
2021-01-12 14:15:00,71.68,71.72,71.61,71.62,17960.0,66.6125,66.6497,66.5475,66.5568,17960.0
2021-01-12 14:20:00,71.61,71.66,71.58,71.65,21372.0,66.5475,66.5939,66.5196,66.5847,21372.0
2021-01-12 14:25:00,71.65,71.71,71.65,71.67,39843.0,66.5847,66.6404,66.5847,66.6032,39843.0
2021-01-12 14:30:00,71.67,71.77,71.65,71.71,45750.0,66.6032,66.6962,66.5847,66.6404,45750.0
2021-01-12 14:35:00,71.72,71.78,71.72,71.77,28849.0,66.6497,66.7055,66.6497,66.6962,28849.0
2021-01-12 14:40:00,71.77,71.77,71.65,71.67,148473.0,66.6962,66.6962,66.5847,66.6032,148473.0
2021-01-12 14:45:00,71.66,71.74,71.6,71.72,16879.0,66.5939,66.6683,66.5382,66.6497,16879.0
2021-01-12 14:50:00,71.72,71.73,71.63,71.65,78778.0,66.6497,66.659,66.5661,66.5847,78778.0
2021-01-12 14:55:00,71.65,71.66,71.6,71.62,68157.0,66.5847,66.5939,66.5382,66.5568,68157.0
2021-01-12 15:00:00,71.62,71.62,71.56,71.59,121118.0,66.5568,66.5568,66.501,66.5289,121118.0
2021-01-12 15:05:00,71.59,71.63,71.51,71.62,25636.0,66.5289,66.5661,66.4545,66.5568,25636.0
2021-01-12 15:10:00,71.63,71.66,71.59,71.62,56622.0,66.5661,66.5939,66.5289,66.5568,56622.0
2021-01-12 15:15:00,71.62,71.64,71.53,71.6,30867.0,66.5568,66.5754,66.4731,66.5382,30867.0
2021-01-12 15:20:00,71.59,71.69,71.59,71.69,20092.0,66.5289,66.6218,66.5289,66.6218,20092.0
2021-01-12 15:25:00,71.69,71.73,71.66,71.7,81133.0,66.6218,66.659,66.5939,66.6311,81133.0
2021-01-12 15:30:00,71.7,71.75,71.69,71.74,74453.0,66.6311,66.6776,66.6218,66.6683,74453.0
2021-01-12 15:35:00,71.74,71.76,71.7,71.75,30410.0,66.6683,66.6869,66.6311,66.6776,30410.0
2021-01-12 15:40:00,71.75,71.8,71.73,71.76,85764.0,66.6776,66.724,66.659,66.6869,85764.0
2021-01-12 15:45:00,71.76,71.79,71.73,71.78,110803.0,66.6869,66.7148,66.659,66.7055,110803.0
2021-01-12 15:50:00,71.78,71.8,71.72,71.77,112525.0,66.7055,66.724,66.6497,66.6962,112525.0
2021-01-12 15:55:00,71.77,71.8,71.75,71.78,146248.0,66.6962,66.724,66.6776,66.7055,146248.0
2021-01-13 09:30:00,71.44,71.7,71.22,71.29,75205.0,66.3895,66.6311,66.1851,66.2501,75205.0
2021-01-13 09:35:00,71.31,71.33,70.9,71.04,47365.0,66.2687,66.2873,65.8877,66.0178,47365.0
2021-01-13 09:40:00,71.07,71.11,70.94,70.99,23972.0,66.0457,66.0828,65.9248,65.9713,23972.0
2021-01-13 09:45:00,70.96,71.18,70.87,71.13,47572.0,65.9434,66.1479,65.8598,66.1014,47572.0
2021-01-13 09:50:00,71.14,71.19,70.92,71.06,38449.0,66.1107,66.1572,65.9063,66.0364,38449.0
2021-01-13 09:55:00,71.06,71.1,70.92,70.96,55776.0,66.0364,66.0735,65.9063,65.9434,55776.0
2021-01-13 10:00:00,70.97,70.97,70.71,70.72,83090.0,65.9527,65.9527,65.7111,65.7204,83090.0
2021-01-13 10:05:00,70.7,71.21,70.68,71.21,29825.0,65.7018,66.1758,65.6832,66.1758,29825.0
2021-01-13 10:10:00,71.2,71.36,71.08,71.08,67555.0,66.1665,66.3152,66.0549,66.0549,67555.0
2021-01-13 10:15:00,71.09,71.24,71.07,71.23,121349.0,66.0642,66.2036,66.0457,66.1943,121349.0
2021-01-13 10:20:00,71.23,71.28,71.17,71.27,51322.0,66.1943,66.2408,66.1386,66.2315,51322.0
2021-01-13 10:25:00,71.25,71.43,71.2,71.42,21846.0,66.2129,66.3802,66.1665,66.3709,21846.0
2021-01-13 10:30:00,71.41,71.41,71.17,71.17,26081.0,66.3616,66.3616,66.1386,66.1386,26081.0
2021-01-13 10:35:00,71.16,71.19,71.07,71.14,50685.0,66.1293,66.1572,66.0457,66.1107,50685.0
2021-01-13 10:40:00,71.13,71.33,71.12,71.29,35850.0,66.1014,66.2873,66.0921,66.2501,35850.0
2021-01-13 10:45:00,71.3,71.41,71.26,71.27,16170.0,66.2594,66.3616,66.2222,66.2315,16170.0
2021-01-13 10:50:00,71.26,71.44,71.22,71.38,15806.0,66.2222,66.3895,66.1851,66.3337,15806.0
2021-01-13 10:55:00,71.35,71.54,71.33,71.45,8880.0,66.3059,66.4824,66.2873,66.3988,8880.0
2021-01-13 11:00:00,71.43,71.5,71.39,71.4,16500.0,66.3802,66.4453,66.343,66.3523,16500.0
2021-01-13 11:05:00,71.44,71.45,71.38,71.43,7150.0,66.3895,66.3988,66.3337,66.3802,7150.0
2021-01-13 11:10:00,71.42,71.58,71.4,71.55,16340.0,66.3709,66.5196,66.3523,66.4917,16340.0
2021-01-13 11:15:00,71.55,71.56,71.41,71.49,13140.0,66.4917,66.501,66.3616,66.436,13140.0
2021-01-13 11:20:00,71.49,71.7,71.49,71.65,14550.0,66.436,66.6311,66.436,66.5847,14550.0
2021-01-13 11:25:00,71.65,71.74,71.6,71.72,13970.0,66.5847,66.6683,66.5382,66.6497,13970.0
2021-01-13 11:30:00,71.73,71.83,71.67,71.71,18551.0,66.659,66.7519,66.6032,66.6404,18551.0
2021-01-13 11:35:00,71.73,71.88,71.67,71.85,33741.0,66.659,66.7984,66.6032,66.7705,33741.0
2021-01-13 11:40:00,71.82,72.0,71.79,71.92,28704.0,66.7426,66.9099,66.7148,66.8356,28704.0
2021-01-13 11:45:00,71.9,71.91,71.68,71.69,15500.0,66.817,66.8263,66.6125,66.6218,15500.0
2021-01-13 11:50:00,71.66,71.67,71.41,71.44,19866.0,66.5939,66.6032,66.3616,66.3895,19866.0
2021-01-13 11:55:00,71.44,71.51,71.37,71.42,24443.0,66.3895,66.4545,66.3244,66.3709,24443.0
2021-01-13 12:00:00,71.43,71.52,71.39,71.5,21464.0,66.3802,66.4638,66.343,66.4453,21464.0
2021-01-13 12:05:00,71.51,71.66,71.49,71.64,9441.0,66.4545,66.5939,66.436,66.5754,9441.0
2021-01-13 12:10:00,71.66,71.72,71.51,71.53,9635.0,66.5939,66.6497,66.4545,66.4731,9635.0
2021-01-13 12:15:00,71.55,71.56,71.48,71.48,8122.0,66.4917,66.501,66.4267,66.4267,8122.0
2021-01-13 12:20:00,71.48,71.55,71.44,71.55,8199.0,66.4267,66.4917,66.3895,66.4917,8199.0
2021-01-13 12:25:00,71.54,71.58,71.5,71.58,10485.0,66.4824,66.5196,66.4453,66.5196,10485.0
2021-01-13 12:30:00,71.56,71.65,71.52,71.6,10486.0,66.501,66.5847,66.4638,66.5382,10486.0
2021-01-13 12:35:00,71.57,71.67,71.57,71.67,5146.0,66.5103,66.6032,66.5103,66.6032,5146.0
2021-01-13 12:40:00,71.67,71.85,71.67,71.85,8703.0,66.6032,66.7705,66.6032,66.7705,8703.0
2021-01-13 12:45:00,71.85,71.97,71.85,71.97,17365.0,66.7705,66.882,66.7705,66.882,17365.0
2021-01-13 12:50:00,71.96,72.02,71.93,71.97,16061.0,66.8727,66.9285,66.8449,66.882,16061.0
2021-01-13 12:55:00,71.97,72.21,71.97,72.19,11685.0,66.882,67.1051,66.882,67.0865,11685.0
2021-01-13 13:00:00,72.2,72.22,72.08,72.17,13100.0,67.0958,67.1144,66.9843,67.0679,13100.0
2021-01-13 13:05:00,72.16,72.2,72.1,72.12,7358.0,67.0586,67.0958,67.0028,67.0214,7358.0
2021-01-13 13:10:00,72.11,72.12,72.03,72.04,6443.0,67.0121,67.0214,66.9378,66.9471,6443.0
2021-01-13 13:15:00,72.05,72.08,72.01,72.03,23495.0,66.9564,66.9843,66.9192,66.9378,23495.0
2021-01-13 13:20:00,72.03,72.08,72.0,72.08,58511.0,66.9378,66.9843,66.9099,66.9843,58511.0
2021-01-13 13:25:00,72.08,72.11,71.99,71.99,11000.0,66.9843,67.0121,66.9006,66.9006,11000.0
2021-01-13 13:30:00,71.97,71.97,71.87,71.88,46155.0,66.882,66.882,66.7891,66.7984,46155.0
2021-01-13 13:35:00,71.88,71.89,71.84,71.85,7729.0,66.7984,66.8077,66.7612,66.7705,7729.0
2021-01-13 13:40:00,71.82,71.87,71.8,71.86,8218.0,66.7426,66.7891,66.724,66.7798,8218.0
2021-01-13 13:45:00,71.85,71.85,71.78,71.8,10365.0,66.7705,66.7705,66.7055,66.724,10365.0
2021-01-13 13:50:00,71.82,71.96,71.82,71.96,10570.0,66.7426,66.8727,66.7426,66.8727,10570.0
2021-01-13 13:55:00,71.97,72.01,71.9,71.9,5837.0,66.882,66.9192,66.817,66.817,5837.0
2021-01-13 14:00:00,71.91,72.03,71.87,72.03,28072.0,66.8263,66.9378,66.7891,66.9378,28072.0
2021-01-13 14:05:00,72.02,72.02,71.93,71.99,11069.0,66.9285,66.9285,66.8449,66.9006,11069.0
2021-01-13 14:10:00,72.0,72.0,71.92,71.96,13080.0,66.9099,66.9099,66.8356,66.8727,13080.0
2021-01-13 14:15:00,71.95,71.98,71.88,71.98,8445.0,66.8634,66.8913,66.7984,66.8913,8445.0
2021-01-13 14:20:00,71.98,71.98,71.82,71.85,45273.0,66.8913,66.8913,66.7426,66.7705,45273.0
2021-01-13 14:25:00,71.85,71.93,71.85,71.93,9019.0,66.7705,66.8449,66.7705,66.8449,9019.0
2021-01-13 14:30:00,71.94,71.99,71.89,71.99,19076.0,66.8542,66.9006,66.8077,66.9006,19076.0
2021-01-13 14:35:00,71.99,72.09,71.96,72.09,8000.0,66.9006,66.9935,66.8727,66.9935,8000.0
2021-01-13 14:40:00,72.08,72.08,71.9,71.91,15374.0,66.9843,66.9843,66.817,66.8263,15374.0
2021-01-13 14:45:00,71.91,71.92,71.82,71.87,14972.0,66.8263,66.8356,66.7426,66.7891,14972.0
2021-01-13 14:50:00,71.88,71.91,71.81,71.81,7901.0,66.7984,66.8263,66.7333,66.7333,7901.0
2021-01-13 14:55:00,71.79,71.81,71.71,71.74,19906.0,66.7148,66.7333,66.6404,66.6683,19906.0
2021-01-13 15:00:00,71.74,71.75,71.67,71.67,18346.0,66.6683,66.6776,66.6032,66.6032,18346.0
2021-01-13 15:05:00,71.68,71.73,71.63,71.66,20068.0,66.6125,66.659,66.5661,66.5939,20068.0
2021-01-13 15:10:00,71.67,71.74,71.64,71.68,60199.0,66.6032,66.6683,66.5754,66.6125,60199.0
2021-01-13 15:15:00,71.69,71.77,71.68,71.76,11000.0,66.6218,66.6962,66.6125,66.6869,11000.0
2021-01-13 15:20:00,71.76,71.76,71.59,71.65,17168.0,66.6869,66.6869,66.5289,66.5847,17168.0
2021-01-13 15:25:00,71.65,71.66,71.49,71.5,32339.0,66.5847,66.5939,66.436,66.4453,32339.0
2021-01-13 15:30:00,71.48,71.57,71.4,71.57,38020.0,66.4267,66.5103,66.3523,66.5103,38020.0
2021-01-13 15:35:00,71.58,71.62,71.5,71.62,17948.0,66.5196,66.5568,66.4453,66.5568,17948.0
2021-01-13 15:40:00,71.62,71.66,71.59,71.64,26994.0,66.5568,66.5939,66.5289,66.5754,26994.0
2021-01-13 15:45:00,71.64,71.68,71.6,71.61,32549.0,66.5754,66.6125,66.5382,66.5475,32549.0
2021-01-13 15:50:00,71.61,71.61,71.44,71.44,180915.0,66.5475,66.5475,66.3895,66.3895,180915.0
2021-01-13 15:55:00,71.45,71.55,71.44,71.51,182148.0,66.3988,66.4917,66.3895,66.4545,182148.0
2021-01-14 09:30:00,71.83,72.39,71.83,72.27,43429.0,66.7519,67.2723,66.7519,67.1608,43429.0
2021-01-14 09:35:00,72.27,72.51,72.2,72.48,31146.0,67.1608,67.3839,67.0958,67.356,31146.0
2021-01-14 09:40:00,72.48,72.63,72.35,72.57,46122.0,67.356,67.4954,67.2352,67.4396,46122.0
2021-01-14 09:45:00,72.59,72.77,72.59,72.66,32318.0,67.4582,67.6255,67.4582,67.5232,32318.0
2021-01-14 09:50:00,72.67,72.69,72.53,72.55,23775.0,67.5325,67.5511,67.4024,67.421,23775.0
2021-01-14 09:55:00,72.51,72.98,72.49,72.95,236272.0,67.3839,67.8206,67.3653,67.7927,236272.0
2021-01-14 10:00:00,72.95,73.11,72.85,73.11,171475.0,67.7927,67.9414,67.6998,67.9414,171475.0
2021-01-14 10:05:00,73.12,73.26,72.98,73.03,84649.0,67.9507,68.0808,67.8206,67.8671,84649.0
2021-01-14 10:10:00,73.07,73.14,73.0,73.1,58301.0,67.9043,67.9693,67.8392,67.9321,58301.0
2021-01-14 10:15:00,73.13,73.14,73.04,73.08,15450.0,67.96,67.9693,67.8764,67.9136,15450.0
2021-01-14 10:20:00,73.08,73.19,73.04,73.17,32220.0,67.9136,68.0158,67.8764,67.9972,32220.0
2021-01-14 10:25:00,73.19,73.19,73.09,73.12,20567.0,68.0158,68.0158,67.9229,67.9507,20567.0
2021-01-14 10:30:00,73.13,73.18,73.03,73.03,24277.0,67.96,68.0065,67.8671,67.8671,24277.0
2021-01-14 10:35:00,73.03,73.06,72.88,72.96,74303.0,67.8671,67.895,67.7277,67.802,74303.0
2021-01-14 10:40:00,72.95,73.02,72.87,72.96,22459.0,67.7927,67.8578,67.7184,67.802,22459.0
2021-01-14 10:45:00,72.95,73.01,72.91,72.93,22869.0,67.7927,67.8485,67.7556,67.7742,22869.0
2021-01-14 10:50:00,72.92,73.01,72.9,72.98,9253.0,67.7649,67.8485,67.7463,67.8206,9253.0
2021-01-14 10:55:00,72.98,73.02,72.9,72.97,11607.0,67.8206,67.8578,67.7463,67.8113,11607.0
2021-01-14 11:00:00,73.03,73.16,73.03,73.08,24594.0,67.8671,67.9879,67.8671,67.9136,24594.0
2021-01-14 11:05:00,73.09,73.17,73.05,73.13,27201.0,67.9229,67.9972,67.8857,67.96,27201.0
2021-01-14 11:10:00,73.11,73.31,73.11,73.3,49744.0,67.9414,68.1273,67.9414,68.118,49744.0
2021-01-14 11:15:00,73.29,73.29,73.19,73.24,11788.0,68.1087,68.1087,68.0158,68.0622,11788.0
2021-01-14 11:20:00,73.23,73.3,73.19,73.28,11336.0,68.053,68.118,68.0158,68.0994,11336.0
2021-01-14 11:25:00,73.27,73.39,73.23,73.35,197156.0,68.0901,68.2016,68.053,68.1645,197156.0
2021-01-14 11:30:00,73.35,73.54,73.35,73.54,92865.0,68.1645,68.341,68.1645,68.341,92865.0
2021-01-14 11:35:00,73.55,73.63,73.53,73.61,226214.0,68.3503,68.4247,68.3317,68.4061,226214.0
2021-01-14 11:40:00,73.61,73.74,73.61,73.68,102187.0,68.4061,68.5269,68.4061,68.4711,102187.0
2021-01-14 11:45:00,73.68,73.7,73.58,73.66,17227.0,68.4711,68.4897,68.3782,68.4526,17227.0
2021-01-14 11:50:00,73.66,73.7,73.61,73.61,60203.0,68.4526,68.4897,68.4061,68.4061,60203.0
2021-01-14 11:55:00,73.61,73.62,73.56,73.57,31960.0,68.4061,68.4154,68.3596,68.3689,31960.0
2021-01-14 12:00:00,73.57,73.64,73.45,73.49,32328.0,68.3689,68.434,68.2574,68.2946,32328.0
2021-01-14 12:05:00,73.49,73.63,73.46,73.59,12682.0,68.2946,68.4247,68.2667,68.3875,12682.0
2021-01-14 12:10:00,73.56,73.78,73.54,73.73,28762.0,68.3596,68.5641,68.341,68.5176,28762.0
2021-01-14 12:15:00,73.74,73.92,73.71,73.78,39668.0,68.5269,68.6942,68.499,68.5641,39668.0
2021-01-14 12:20:00,73.79,73.91,73.75,73.84,21392.0,68.5734,68.6849,68.5362,68.6198,21392.0
2021-01-14 12:25:00,73.82,73.89,73.76,73.81,93014.0,68.6012,68.6663,68.5455,68.5919,93014.0
2021-01-14 12:30:00,73.8,73.93,73.8,73.83,184310.0,68.5827,68.7035,68.5827,68.6105,184310.0
2021-01-14 12:35:00,73.84,73.85,73.67,73.71,18132.0,68.6198,68.6291,68.4618,68.499,18132.0
2021-01-14 12:40:00,73.68,73.68,73.47,73.5,14511.0,68.4711,68.4711,68.276,68.3039,14511.0
2021-01-14 12:45:00,73.49,73.55,73.43,73.54,8554.0,68.2946,68.3503,68.2388,68.341,8554.0
2021-01-14 12:50:00,73.53,73.68,73.53,73.63,36107.0,68.3317,68.4711,68.3317,68.4247,36107.0
2021-01-14 12:55:00,73.64,73.64,73.52,73.53,20054.0,68.434,68.434,68.3225,68.3317,20054.0
2021-01-14 13:00:00,73.52,73.68,73.52,73.64,8413.0,68.3225,68.4711,68.3225,68.434,8413.0
2021-01-14 13:05:00,73.65,73.79,73.62,73.75,11475.0,68.4433,68.5734,68.4154,68.5362,11475.0
2021-01-14 13:10:00,73.75,73.8,73.7,73.72,36580.0,68.5362,68.5827,68.4897,68.5083,36580.0
2021-01-14 13:15:00,73.72,73.75,73.66,73.67,82449.0,68.5083,68.5362,68.4526,68.4618,82449.0
2021-01-14 13:20:00,73.68,73.74,73.63,73.69,41569.0,68.4711,68.5269,68.4247,68.4804,41569.0
2021-01-14 13:25:00,73.69,73.71,73.64,73.69,26767.0,68.4804,68.499,68.434,68.4804,26767.0
2021-01-14 13:30:00,73.68,73.8,73.67,73.72,41394.0,68.4711,68.5827,68.4618,68.5083,41394.0
2021-01-14 13:35:00,73.73,73.75,73.66,73.71,28551.0,68.5176,68.5362,68.4526,68.499,28551.0
2021-01-14 13:40:00,73.7,73.76,73.68,73.75,18937.0,68.4897,68.5455,68.4711,68.5362,18937.0
2021-01-14 13:45:00,73.75,73.75,73.68,73.72,13607.0,68.5362,68.5362,68.4711,68.5083,13607.0
2021-01-14 13:50:00,73.72,73.8,73.69,73.79,17428.0,68.5083,68.5827,68.4804,68.5734,17428.0
2021-01-14 13:55:00,73.8,73.82,73.74,73.77,6959.0,68.5827,68.6012,68.5269,68.5548,6959.0
2021-01-14 14:00:00,73.75,73.82,73.74,73.78,11502.0,68.5362,68.6012,68.5269,68.5641,11502.0
2021-01-14 14:05:00,73.78,73.83,73.77,73.83,19327.0,68.5641,68.6105,68.5548,68.6105,19327.0
2021-01-14 14:10:00,73.83,73.9,73.83,73.9,10400.0,68.6105,68.6756,68.6105,68.6756,10400.0
2021-01-14 14:15:00,73.91,74.05,73.91,74.0,43854.0,68.6849,68.815,68.6849,68.7685,43854.0
2021-01-14 14:20:00,74.0,74.0,73.85,73.85,35147.0,68.7685,68.7685,68.6291,68.6291,35147.0
2021-01-14 14:25:00,73.84,73.84,73.78,73.83,16299.0,68.6198,68.6198,68.5641,68.6105,16299.0
2021-01-14 14:30:00,73.84,73.89,73.82,73.89,7760.0,68.6198,68.6663,68.6012,68.6663,7760.0
2021-01-14 14:35:00,73.9,73.94,73.85,73.89,27833.0,68.6756,68.7128,68.6291,68.6663,27833.0
2021-01-14 14:40:00,73.88,73.99,73.88,73.92,118510.0,68.657,68.7592,68.657,68.6942,118510.0
2021-01-14 14:45:00,73.9,73.99,73.89,73.94,26852.0,68.6756,68.7592,68.6663,68.7128,26852.0
2021-01-14 14:50:00,73.94,74.1,73.88,74.05,206002.0,68.7128,68.8614,68.657,68.815,206002.0
2021-01-14 14:55:00,74.03,74.06,74.0,74.03,41414.0,68.7964,68.8243,68.7685,68.7964,41414.0
2021-01-14 15:00:00,74.04,74.07,74.02,74.05,35507.0,68.8057,68.8336,68.7871,68.815,35507.0
2021-01-14 15:05:00,74.05,74.1,74.01,74.05,47489.0,68.815,68.8614,68.7778,68.815,47489.0
2021-01-14 15:10:00,74.04,74.06,73.86,73.88,70716.0,68.8057,68.8243,68.6384,68.657,70716.0
2021-01-14 15:15:00,73.91,73.91,73.62,73.62,35910.0,68.6849,68.6849,68.4154,68.4154,35910.0
2021-01-14 15:20:00,73.62,73.75,73.6,73.63,45930.0,68.4154,68.5362,68.3968,68.4247,45930.0
2021-01-14 15:25:00,73.64,73.71,73.57,73.71,71051.0,68.434,68.499,68.3689,68.499,71051.0
2021-01-14 15:30:00,73.71,73.85,73.66,73.83,74808.0,68.499,68.6291,68.4526,68.6105,74808.0
2021-01-14 15:35:00,73.82,73.9,73.81,73.88,53821.0,68.6012,68.6756,68.5919,68.657,53821.0
2021-01-14 15:40:00,73.88,73.91,73.81,73.85,37275.0,68.657,68.6849,68.5919,68.6291,37275.0
2021-01-14 15:45:00,73.85,73.88,73.76,73.77,80093.0,68.6291,68.657,68.5455,68.5548,80093.0
2021-01-14 15:50:00,73.77,73.8,73.66,73.67,111319.0,68.5548,68.5827,68.4526,68.4618,111319.0
2021-01-14 15:55:00,73.68,73.75,73.62,73.71,207719.0,68.4711,68.5362,68.4154,68.499,207719.0
2021-01-15 09:30:00,73.03,73.1,72.72,72.78,72440.0,67.8671,67.9321,67.579,67.6348,72440.0
2021-01-15 09:35:00,72.75,72.98,72.6,72.81,39728.0,67.6069,67.8206,67.4675,67.6626,39728.0
2021-01-15 09:40:00,72.78,72.95,72.62,72.78,107972.0,67.6348,67.7927,67.4861,67.6348,107972.0
2021-01-15 09:45:00,72.79,73.03,72.72,73.03,66614.0,67.6441,67.8671,67.579,67.8671,66614.0
2021-01-15 09:50:00,73.03,73.06,72.89,72.97,27910.0,67.8671,67.895,67.737,67.8113,27910.0
2021-01-15 09:55:00,72.98,72.98,72.75,72.84,61921.0,67.8206,67.8206,67.6069,67.6905,61921.0
2021-01-15 10:00:00,72.84,72.85,72.38,72.4,56142.0,67.6905,67.6998,67.263,67.2816,56142.0
2021-01-15 10:05:00,72.36,72.39,71.75,71.75,154096.0,67.2445,67.2723,66.6776,66.6776,154096.0
2021-01-15 10:10:00,71.74,72.06,71.74,71.95,30449.0,66.6683,66.9657,66.6683,66.8634,30449.0
2021-01-15 10:15:00,71.93,71.93,71.61,71.62,179499.0,66.8449,66.8449,66.5475,66.5568,179499.0
2021-01-15 10:20:00,71.63,71.68,71.26,71.33,32525.0,66.5661,66.6125,66.2222,66.2873,32525.0
2021-01-15 10:25:00,71.29,71.75,71.26,71.72,36457.0,66.2501,66.6776,66.2222,66.6497,36457.0
2021-01-15 10:30:00,71.72,72.09,71.63,72.08,19724.0,66.6497,66.9935,66.5661,66.9843,19724.0
2021-01-15 10:35:00,72.1,72.22,71.97,72.12,100819.0,67.0028,67.1144,66.882,67.0214,100819.0
2021-01-15 10:40:00,72.12,72.15,72.02,72.11,100186.0,67.0214,67.0493,66.9285,67.0121,100186.0
2021-01-15 10:45:00,72.1,72.11,71.79,71.84,36158.0,67.0028,67.0121,66.7148,66.7612,36158.0
2021-01-15 10:50:00,71.85,72.04,71.84,71.98,60974.0,66.7705,66.9471,66.7612,66.8913,60974.0
2021-01-15 10:55:00,71.98,71.98,71.83,71.91,102764.0,66.8913,66.8913,66.7519,66.8263,102764.0
2021-01-15 11:00:00,71.92,71.92,71.59,71.59,59692.0,66.8356,66.8356,66.5289,66.5289,59692.0
2021-01-15 11:05:00,71.58,71.66,71.53,71.57,31104.0,66.5196,66.5939,66.4731,66.5103,31104.0
2021-01-15 11:10:00,71.57,71.72,71.52,71.65,31012.0,66.5103,66.6497,66.4638,66.5847,31012.0
2021-01-15 11:15:00,71.64,71.86,71.51,71.86,41924.0,66.5754,66.7798,66.4545,66.7798,41924.0
2021-01-15 11:20:00,71.85,71.89,71.78,71.83,12697.0,66.7705,66.8077,66.7055,66.7519,12697.0
2021-01-15 11:25:00,71.83,71.95,71.79,71.94,15490.0,66.7519,66.8634,66.7148,66.8542,15490.0
2021-01-15 11:30:00,71.94,71.99,71.9,71.9,30152.0,66.8542,66.9006,66.817,66.817,30152.0
2021-01-15 11:35:00,71.89,72.03,71.88,72.03,22641.0,66.8077,66.9378,66.7984,66.9378,22641.0
2021-01-15 11:40:00,72.04,72.17,72.04,72.14,29329.0,66.9471,67.0679,66.9471,67.04,29329.0
2021-01-15 11:45:00,72.14,72.15,71.91,71.91,52608.0,67.04,67.0493,66.8263,66.8263,52608.0
2021-01-15 11:50:00,71.9,71.92,71.75,71.9,18873.0,66.817,66.8356,66.6776,66.817,18873.0
2021-01-15 11:55:00,71.89,71.98,71.86,71.87,37545.0,66.8077,66.8913,66.7798,66.7891,37545.0
2021-01-15 12:00:00,71.85,72.0,71.84,72.0,19552.0,66.7705,66.9099,66.7612,66.9099,19552.0
2021-01-15 12:05:00,72.01,72.05,71.9,72.02,19836.0,66.9192,66.9564,66.817,66.9285,19836.0
2021-01-15 12:10:00,72.01,72.03,71.95,72.0,22422.0,66.9192,66.9378,66.8634,66.9099,22422.0
2021-01-15 12:15:00,72.0,72.15,72.0,72.13,11624.0,66.9099,67.0493,66.9099,67.0307,11624.0
2021-01-15 12:20:00,72.12,72.15,72.05,72.1,33957.0,67.0214,67.0493,66.9564,67.0028,33957.0
2021-01-15 12:25:00,72.1,72.11,71.98,71.99,16930.0,67.0028,67.0121,66.8913,66.9006,16930.0
2021-01-15 12:30:00,71.99,72.18,71.98,72.17,14923.0,66.9006,67.0772,66.8913,67.0679,14923.0
2021-01-15 12:35:00,72.16,72.31,72.16,72.31,21277.0,67.0586,67.198,67.0586,67.198,21277.0
2021-01-15 12:40:00,72.3,72.39,72.28,72.3,23965.0,67.1887,67.2723,67.1701,67.1887,23965.0
2021-01-15 12:45:00,72.29,72.35,72.26,72.26,19633.0,67.1794,67.2352,67.1515,67.1515,19633.0
2021-01-15 12:50:00,72.24,72.3,72.2,72.27,14983.0,67.1329,67.1887,67.0958,67.1608,14983.0
2021-01-15 12:55:00,72.28,72.34,72.21,72.34,10279.0,67.1701,67.2259,67.1051,67.2259,10279.0
2021-01-15 13:00:00,72.33,72.33,72.21,72.24,16769.0,67.2166,67.2166,67.1051,67.1329,16769.0
2021-01-15 13:05:00,72.21,72.22,72.17,72.22,10923.0,67.1051,67.1144,67.0679,67.1144,10923.0
2021-01-15 13:10:00,72.22,72.29,72.22,72.27,10389.0,67.1144,67.1794,67.1144,67.1608,10389.0
2021-01-15 13:15:00,72.27,72.38,72.27,72.3,25977.0,67.1608,67.263,67.1608,67.1887,25977.0
2021-01-15 13:20:00,72.3,72.39,72.29,72.38,15359.0,67.1887,67.2723,67.1794,67.263,15359.0
2021-01-15 13:25:00,72.39,72.44,72.31,72.33,15480.0,67.2723,67.3188,67.198,67.2166,15480.0
2021-01-15 13:30:00,72.32,72.37,72.31,72.33,15908.0,67.2073,67.2538,67.198,67.2166,15908.0
2021-01-15 13:35:00,72.32,72.4,72.27,72.39,11322.0,67.2073,67.2816,67.1608,67.2723,11322.0
2021-01-15 13:40:00,72.38,72.44,72.37,72.38,10793.0,67.263,67.3188,67.2538,67.263,10793.0
2021-01-15 13:45:00,72.39,72.4,72.32,72.32,33207.0,67.2723,67.2816,67.2073,67.2073,33207.0
2021-01-15 13:50:00,72.31,72.37,72.29,72.3,14810.0,67.198,67.2538,67.1794,67.1887,14810.0
2021-01-15 13:55:00,72.3,72.46,72.28,72.46,18823.0,67.1887,67.3374,67.1701,67.3374,18823.0
2021-01-15 14:00:00,72.46,72.46,72.33,72.37,206008.0,67.3374,67.3374,67.2166,67.2538,206008.0
2021-01-15 14:05:00,72.37,72.37,72.26,72.26,70494.0,67.2538,67.2538,67.1515,67.1515,70494.0
2021-01-15 14:10:00,72.27,72.27,72.13,72.18,76054.0,67.1608,67.1608,67.0307,67.0772,76054.0
2021-01-15 14:15:00,72.18,72.24,72.17,72.22,18801.0,67.0772,67.1329,67.0679,67.1144,18801.0
2021-01-15 14:20:00,72.21,72.23,72.16,72.18,15283.0,67.1051,67.1236,67.0586,67.0772,15283.0
2021-01-15 14:25:00,72.18,72.28,72.17,72.28,20599.0,67.0772,67.1701,67.0679,67.1701,20599.0
2021-01-15 14:30:00,72.28,72.38,72.27,72.33,14023.0,67.1701,67.263,67.1608,67.2166,14023.0
2021-01-15 14:35:00,72.32,72.37,72.29,72.33,65762.0,67.2073,67.2538,67.1794,67.2166,65762.0
2021-01-15 14:40:00,72.33,72.4,72.26,72.37,19975.0,67.2166,67.2816,67.1515,67.2538,19975.0
2021-01-15 14:45:00,72.37,72.42,72.34,72.38,15870.0,67.2538,67.3002,67.2259,67.263,15870.0
2021-01-15 14:50:00,72.38,72.38,72.21,72.21,44731.0,67.263,67.263,67.1051,67.1051,44731.0
2021-01-15 14:55:00,72.21,72.26,72.13,72.23,19080.0,67.1051,67.1515,67.0307,67.1236,19080.0
2021-01-15 15:00:00,72.23,72.33,72.23,72.32,20564.0,67.1236,67.2166,67.1236,67.2073,20564.0
2021-01-15 15:05:00,72.3,72.3,72.09,72.13,41813.0,67.1887,67.1887,66.9935,67.0307,41813.0
2021-01-15 15:10:00,72.14,72.24,72.13,72.19,29599.0,67.04,67.1329,67.0307,67.0865,29599.0
2021-01-15 15:15:00,72.22,72.23,72.17,72.18,25945.0,67.1144,67.1236,67.0679,67.0772,25945.0
2021-01-15 15:20:00,72.15,72.15,72.07,72.09,25975.0,67.0493,67.0493,66.975,66.9935,25975.0
2021-01-15 15:25:00,72.09,72.14,72.07,72.09,28330.0,66.9935,67.04,66.975,66.9935,28330.0
2021-01-15 15:30:00,72.09,72.09,71.99,72.03,42483.0,66.9935,66.9935,66.9006,66.9378,42483.0
2021-01-15 15:35:00,72.03,72.07,72.01,72.05,40507.0,66.9378,66.975,66.9192,66.9564,40507.0
2021-01-15 15:40:00,72.05,72.06,71.85,71.86,54089.0,66.9564,66.9657,66.7705,66.7798,54089.0
2021-01-15 15:45:00,71.86,72.0,71.86,71.97,86802.0,66.7798,66.9099,66.7798,66.882,86802.0
2021-01-15 15:50:00,71.98,72.02,71.93,72.0,114048.0,66.8913,66.9285,66.8449,66.9099,114048.0
2021-01-15 15:55:00,72.0,72.03,71.93,72.0,182633.0,66.9099,66.9378,66.8449,66.9099,182633.0
2021-01-19 09:30:00,72.8,73.0,72.39,72.54,39434.0,67.6534,67.8392,67.2723,67.4117,39434.0
2021-01-19 09:35:00,72.57,72.9,72.43,72.84,31930.0,67.4396,67.7463,67.3095,67.6905,31930.0
2021-01-19 09:40:00,72.83,73.0,72.69,72.96,33348.0,67.6812,67.8392,67.5511,67.802,33348.0
2021-01-19 09:45:00,72.95,73.05,72.44,72.5,24095.0,67.7927,67.8857,67.3188,67.3746,24095.0
2021-01-19 09:50:00,72.59,72.73,72.48,72.64,16386.0,67.4582,67.5883,67.356,67.5047,16386.0
2021-01-19 09:55:00,72.61,72.64,72.2,72.24,17268.0,67.4768,67.5047,67.0958,67.1329,17268.0
2021-01-19 10:00:00,72.2,72.22,71.89,72.12,25010.0,67.0958,67.1144,66.8077,67.0214,25010.0
2021-01-19 10:05:00,72.12,72.16,71.8,71.89,34522.0,67.0214,67.0586,66.724,66.8077,34522.0
2021-01-19 10:10:00,71.85,71.96,71.81,71.96,11483.0,66.7705,66.8727,66.7333,66.8727,11483.0
2021-01-19 10:15:00,71.96,71.96,71.71,71.79,19325.0,66.8727,66.8727,66.6404,66.7148,19325.0
2021-01-19 10:20:00,71.77,71.81,71.66,71.7,28899.0,66.6962,66.7333,66.5939,66.6311,28899.0
2021-01-19 10:25:00,71.72,71.81,71.69,71.81,10778.0,66.6497,66.7333,66.6218,66.7333,10778.0
2021-01-19 10:30:00,71.82,72.01,71.8,71.98,9826.0,66.7426,66.9192,66.724,66.8913,9826.0
2021-01-19 10:35:00,72.04,72.16,72.01,72.1,18138.0,66.9471,67.0586,66.9192,67.0028,18138.0
2021-01-19 10:40:00,72.09,72.1,71.92,72.0,7125.0,66.9935,67.0028,66.8356,66.9099,7125.0
2021-01-19 10:45:00,72.02,72.18,72.0,72.14,110915.0,66.9285,67.0772,66.9099,67.04,110915.0
2021-01-19 10:50:00,72.15,72.25,72.09,72.18,29230.0,67.0493,67.1422,66.9935,67.0772,29230.0
2021-01-19 10:55:00,72.18,72.25,72.01,72.02,46676.0,67.0772,67.1422,66.9192,66.9285,46676.0
2021-01-19 11:00:00,72.0,72.21,71.99,72.19,15897.0,66.9099,67.1051,66.9006,67.0865,15897.0
2021-01-19 11:05:00,72.19,72.24,72.06,72.14,14200.0,67.0865,67.1329,66.9657,67.04,14200.0
2021-01-19 11:10:00,72.15,72.38,72.15,72.38,11421.0,67.0493,67.263,67.0493,67.263,11421.0
2021-01-19 11:15:00,72.36,72.39,72.24,72.3,15860.0,67.2445,67.2723,67.1329,67.1887,15860.0
2021-01-19 11:20:00,72.33,72.34,72.23,72.24,8126.0,67.2166,67.2259,67.1236,67.1329,8126.0
2021-01-19 11:25:00,72.25,72.36,72.22,72.35,13391.0,67.1422,67.2445,67.1144,67.2352,13391.0
2021-01-19 11:30:00,72.35,72.36,72.14,72.18,15159.0,67.2352,67.2445,67.04,67.0772,15159.0
2021-01-19 11:35:00,72.18,72.25,72.11,72.23,11815.0,67.0772,67.1422,67.0121,67.1236,11815.0
2021-01-19 11:40:00,72.24,72.27,72.18,72.2,8000.0,67.1329,67.1608,67.0772,67.0958,8000.0
2021-01-19 11:45:00,72.22,72.26,72.1,72.13,10874.0,67.1144,67.1515,67.0028,67.0307,10874.0
2021-01-19 11:50:00,72.14,72.15,72.04,72.04,12827.0,67.04,67.0493,66.9471,66.9471,12827.0
2021-01-19 11:55:00,72.04,72.07,72.01,72.07,6499.0,66.9471,66.975,66.9192,66.975,6499.0
2021-01-19 12:00:00,72.06,72.2,72.05,72.17,12132.0,66.9657,67.0958,66.9564,67.0679,12132.0
2021-01-19 12:05:00,72.16,72.33,72.15,72.32,8831.0,67.0586,67.2166,67.0493,67.2073,8831.0
2021-01-19 12:10:00,72.29,72.37,72.25,72.33,13700.0,67.1794,67.2538,67.1422,67.2166,13700.0
2021-01-19 12:15:00,72.35,72.36,72.25,72.32,20084.0,67.2352,67.2445,67.1422,67.2073,20084.0
2021-01-19 12:20:00,72.31,72.38,72.28,72.38,29947.0,67.198,67.263,67.1701,67.263,29947.0
2021-01-19 12:25:00,72.37,72.41,72.34,72.4,8593.0,67.2538,67.2909,67.2259,67.2816,8593.0
2021-01-19 12:30:00,72.41,72.44,72.36,72.44,16391.0,67.2909,67.3188,67.2445,67.3188,16391.0
2021-01-19 12:35:00,72.44,72.44,72.35,72.35,8642.0,67.3188,67.3188,67.2352,67.2352,8642.0
2021-01-19 12:40:00,72.34,72.47,72.32,72.47,6327.0,67.2259,67.3467,67.2073,67.3467,6327.0
2021-01-19 12:45:00,72.47,72.47,72.38,72.38,32983.0,67.3467,67.3467,67.263,67.263,32983.0
2021-01-19 12:50:00,72.36,72.4,72.36,72.37,4723.0,67.2445,67.2816,67.2445,67.2538,4723.0
2021-01-19 12:55:00,72.36,72.5,72.34,72.49,7799.0,67.2445,67.3746,67.2259,67.3653,7799.0
2021-01-19 13:00:00,72.49,72.51,72.4,72.4,11651.0,67.3653,67.3839,67.2816,67.2816,11651.0
2021-01-19 13:05:00,72.41,72.51,72.41,72.45,7930.0,67.2909,67.3839,67.2909,67.3281,7930.0
2021-01-19 13:10:00,72.45,72.47,72.39,72.39,7440.0,67.3281,67.3467,67.2723,67.2723,7440.0
2021-01-19 13:15:00,72.36,72.38,72.23,72.26,9099.0,67.2445,67.263,67.1236,67.1515,9099.0
2021-01-19 13:20:00,72.26,72.33,72.25,72.33,8694.0,67.1515,67.2166,67.1422,67.2166,8694.0
2021-01-19 13:25:00,72.33,72.35,72.31,72.34,6513.0,67.2166,67.2352,67.198,67.2259,6513.0
2021-01-19 13:30:00,72.36,72.37,72.31,72.34,24521.0,67.2445,67.2538,67.198,67.2259,24521.0
2021-01-19 13:35:00,72.34,72.4,72.27,72.3,5350.0,67.2259,67.2816,67.1608,67.1887,5350.0
2021-01-19 13:40:00,72.3,72.31,72.16,72.22,9997.0,67.1887,67.198,67.0586,67.1144,9997.0
2021-01-19 13:45:00,72.24,72.32,72.23,72.29,38685.0,67.1329,67.2073,67.1236,67.1794,38685.0
2021-01-19 13:50:00,72.3,72.31,72.27,72.31,8284.0,67.1887,67.198,67.1608,67.198,8284.0
2021-01-19 13:55:00,72.28,72.29,72.26,72.26,7199.0,67.1701,67.1794,67.1515,67.1515,7199.0
2021-01-19 14:00:00,72.27,72.27,72.17,72.19,16732.0,67.1608,67.1608,67.0679,67.0865,16732.0
2021-01-19 14:05:00,72.18,72.22,72.16,72.22,6488.0,67.0772,67.1144,67.0586,67.1144,6488.0
2021-01-19 14:10:00,72.21,72.26,72.21,72.25,9100.0,67.1051,67.1515,67.1051,67.1422,9100.0
2021-01-19 14:15:00,72.24,72.27,72.22,72.27,9048.0,67.1329,67.1608,67.1144,67.1608,9048.0
2021-01-19 14:20:00,72.27,72.28,72.15,72.19,9719.0,67.1608,67.1701,67.0493,67.0865,9719.0
2021-01-19 14:25:00,72.19,72.2,72.08,72.12,10834.0,67.0865,67.0958,66.9843,67.0214,10834.0
2021-01-19 14:30:00,72.12,72.14,72.02,72.05,89268.0,67.0214,67.04,66.9285,66.9564,89268.0
2021-01-19 14:35:00,72.05,72.18,72.05,72.17,11196.0,66.9564,67.0772,66.9564,67.0679,11196.0
2021-01-19 14:40:00,72.17,72.26,72.17,72.2,12350.0,67.0679,67.1515,67.0679,67.0958,12350.0
2021-01-19 14:45:00,72.16,72.29,72.16,72.27,14219.0,67.0586,67.1794,67.0586,67.1608,14219.0
2021-01-19 14:50:00,72.27,72.34,72.23,72.31,14076.0,67.1608,67.2259,67.1236,67.198,14076.0
2021-01-19 14:55:00,72.31,72.33,72.24,72.26,5931.0,67.198,67.2166,67.1329,67.1515,5931.0
2021-01-19 15:00:00,72.26,72.3,72.2,72.3,11982.0,67.1515,67.1887,67.0958,67.1887,11982.0
2021-01-19 15:05:00,72.3,72.32,72.24,72.24,12428.0,67.1887,67.2073,67.1329,67.1329,12428.0
2021-01-19 15:10:00,72.26,72.27,72.24,72.26,9768.0,67.1515,67.1608,67.1329,67.1515,9768.0
2021-01-19 15:15:00,72.25,72.3,72.24,72.3,13504.0,67.1422,67.1887,67.1329,67.1887,13504.0
2021-01-19 15:20:00,72.31,72.33,72.27,72.32,26249.0,67.198,67.2166,67.1608,67.2073,26249.0
2021-01-19 15:25:00,72.32,72.38,72.32,72.35,19567.0,67.2073,67.263,67.2073,67.2352,19567.0
2021-01-19 15:30:00,72.35,72.39,72.31,72.37,55232.0,67.2352,67.2723,67.198,67.2538,55232.0
2021-01-19 15:35:00,72.37,72.37,72.24,72.29,38552.0,67.2538,67.2538,67.1329,67.1794,38552.0
2021-01-19 15:40:00,72.29,72.38,72.28,72.36,39287.0,67.1794,67.263,67.1701,67.2445,39287.0
2021-01-19 15:45:00,72.35,72.39,72.33,72.36,99853.0,67.2352,67.2723,67.2166,67.2445,99853.0
2021-01-19 15:50:00,72.35,72.39,72.32,72.38,80172.0,67.2352,67.2723,67.2073,67.263,80172.0
2021-01-19 15:55:00,72.37,72.38,72.29,72.34,160418.0,67.2538,67.263,67.1794,67.2259,160418.0
2021-01-20 09:30:00,72.45,72.89,72.45,72.82,22098.0,67.3281,67.737,67.3281,67.6719,22098.0
2021-01-20 09:35:00,72.76,72.95,72.72,72.77,55410.0,67.6162,67.7927,67.579,67.6255,55410.0
2021-01-20 09:40:00,72.77,72.85,72.57,72.67,36675.0,67.6255,67.6998,67.4396,67.5325,36675.0
2021-01-20 09:45:00,72.67,72.77,72.54,72.71,18375.0,67.5325,67.6255,67.4117,67.5697,18375.0
2021-01-20 09:50:00,72.72,72.73,72.39,72.57,34609.0,67.579,67.5883,67.2723,67.4396,34609.0
2021-01-20 09:55:00,72.59,72.68,72.52,72.67,36616.0,67.4582,67.5418,67.3931,67.5325,36616.0
2021-01-20 10:00:00,72.68,72.79,72.56,72.75,32611.0,67.5418,67.6441,67.4303,67.6069,32611.0
2021-01-20 10:05:00,72.72,72.87,72.71,72.83,16845.0,67.579,67.7184,67.5697,67.6812,16845.0
2021-01-20 10:10:00,72.84,72.91,72.74,72.8,15692.0,67.6905,67.7556,67.5976,67.6534,15692.0
2021-01-20 10:15:00,72.79,72.8,72.58,72.58,28913.0,67.6441,67.6534,67.4489,67.4489,28913.0
2021-01-20 10:20:00,72.59,72.66,72.5,72.59,21064.0,67.4582,67.5232,67.3746,67.4582,21064.0
2021-01-20 10:25:00,72.61,72.68,72.51,72.6,11241.0,67.4768,67.5418,67.3839,67.4675,11241.0
2021-01-20 10:30:00,72.61,72.72,72.56,72.72,11359.0,67.4768,67.579,67.4303,67.579,11359.0
2021-01-20 10:35:00,72.73,72.78,72.63,72.74,13612.0,67.5883,67.6348,67.4954,67.5976,13612.0
2021-01-20 10:40:00,72.74,72.79,72.62,72.68,14602.0,67.5976,67.6441,67.4861,67.5418,14602.0
2021-01-20 10:45:00,72.7,72.73,72.53,72.56,18153.0,67.5604,67.5883,67.4024,67.4303,18153.0
2021-01-20 10:50:00,72.54,72.57,72.4,72.4,15520.0,67.4117,67.4396,67.2816,67.2816,15520.0
2021-01-20 10:55:00,72.39,72.51,72.39,72.51,73634.0,67.2723,67.3839,67.2723,67.3839,73634.0
2021-01-20 11:00:00,72.51,72.51,72.25,72.34,27412.0,67.3839,67.3839,67.1422,67.2259,27412.0
2021-01-20 11:05:00,72.32,72.32,72.02,72.08,36183.0,67.2073,67.2073,66.9285,66.9843,36183.0
2021-01-20 11:10:00,72.09,72.24,72.03,72.24,25834.0,66.9935,67.1329,66.9378,67.1329,25834.0
2021-01-20 11:15:00,72.23,72.43,72.21,72.41,22584.0,67.1236,67.3095,67.1051,67.2909,22584.0
2021-01-20 11:20:00,72.4,72.46,72.33,72.36,17690.0,67.2816,67.3374,67.2166,67.2445,17690.0
2021-01-20 11:25:00,72.34,72.44,72.27,72.39,34007.0,67.2259,67.3188,67.1608,67.2723,34007.0
2021-01-20 11:30:00,72.4,72.63,72.38,72.62,23298.0,67.2816,67.4954,67.263,67.4861,23298.0
2021-01-20 11:35:00,72.6,72.62,72.53,72.61,12000.0,67.4675,67.4861,67.4024,67.4768,12000.0
2021-01-20 11:40:00,72.61,72.7,72.61,72.66,9876.0,67.4768,67.5604,67.4768,67.5232,9876.0
2021-01-20 11:45:00,72.64,72.64,72.56,72.59,11100.0,67.5047,67.5047,67.4303,67.4582,11100.0
2021-01-20 11:50:00,72.56,72.62,72.54,72.54,5234.0,67.4303,67.4861,67.4117,67.4117,5234.0
2021-01-20 11:55:00,72.54,72.67,72.46,72.63,13881.0,67.4117,67.5325,67.3374,67.4954,13881.0
2021-01-20 12:00:00,72.66,72.71,72.62,72.67,21572.0,67.5232,67.5697,67.4861,67.5325,21572.0
2021-01-20 12:05:00,72.66,72.68,72.54,72.56,7863.0,67.5232,67.5418,67.4117,67.4303,7863.0
2021-01-20 12:10:00,72.57,72.57,72.48,72.5,30817.0,67.4396,67.4396,67.356,67.3746,30817.0
2021-01-20 12:15:00,72.51,72.54,72.42,72.44,211893.0,67.3839,67.4117,67.3002,67.3188,211893.0
2021-01-20 12:20:00,72.45,72.47,72.37,72.47,10792.0,67.3281,67.3467,67.2538,67.3467,10792.0
2021-01-20 12:25:00,72.48,72.54,72.46,72.47,4900.0,67.356,67.4117,67.3374,67.3467,4900.0
2021-01-20 12:30:00,72.47,72.51,72.46,72.47,8000.0,67.3467,67.3839,67.3374,67.3467,8000.0
2021-01-20 12:35:00,72.48,72.5,72.36,72.39,9124.0,67.356,67.3746,67.2445,67.2723,9124.0
2021-01-20 12:40:00,72.39,72.51,72.37,72.51,23332.0,67.2723,67.3839,67.2538,67.3839,23332.0
2021-01-20 12:45:00,72.51,72.61,72.5,72.6,5500.0,67.3839,67.4768,67.3746,67.4675,5500.0
2021-01-20 12:50:00,72.59,72.61,72.57,72.57,15310.0,67.4582,67.4768,67.4396,67.4396,15310.0
2021-01-20 12:55:00,72.55,72.62,72.52,72.53,9102.0,67.421,67.4861,67.3931,67.4024,9102.0
2021-01-20 13:00:00,72.53,72.61,72.52,72.59,4741.0,67.4024,67.4768,67.3931,67.4582,4741.0
2021-01-20 13:05:00,72.6,72.6,72.46,72.5,11075.0,67.4675,67.4675,67.3374,67.3746,11075.0
2021-01-20 13:10:00,72.51,72.52,72.46,72.48,9307.0,67.3839,67.3931,67.3374,67.356,9307.0
2021-01-20 13:15:00,72.48,72.53,72.48,72.51,5100.0,67.356,67.4024,67.356,67.3839,5100.0
2021-01-20 13:20:00,72.51,72.52,72.38,72.44,8660.0,67.3839,67.3931,67.263,67.3188,8660.0
2021-01-20 13:25:00,72.45,72.49,72.34,72.34,10526.0,67.3281,67.3653,67.2259,67.2259,10526.0
2021-01-20 13:30:00,72.34,72.45,72.34,72.45,14372.0,67.2259,67.3281,67.2259,67.3281,14372.0
2021-01-20 13:35:00,72.43,72.48,72.4,72.42,13095.0,67.3095,67.356,67.2816,67.3002,13095.0
2021-01-20 13:40:00,72.41,72.49,72.4,72.45,11600.0,67.2909,67.3653,67.2816,67.3281,11600.0
2021-01-20 13:45:00,72.43,72.46,72.36,72.41,11279.0,67.3095,67.3374,67.2445,67.2909,11279.0
2021-01-20 13:50:00,72.42,72.5,72.41,72.49,13270.0,67.3002,67.3746,67.2909,67.3653,13270.0
2021-01-20 13:55:00,72.5,72.6,72.49,72.6,71661.0,67.3746,67.4675,67.3653,67.4675,71661.0
2021-01-20 14:00:00,72.6,72.67,72.58,72.65,8491.0,67.4675,67.5325,67.4489,67.514,8491.0
2021-01-20 14:05:00,72.64,72.73,72.64,72.68,16025.0,67.5047,67.5883,67.5047,67.5418,16025.0
2021-01-20 14:10:00,72.68,72.69,72.51,72.55,29752.0,67.5418,67.5511,67.3839,67.421,29752.0
2021-01-20 14:15:00,72.55,72.61,72.54,72.56,16060.0,67.421,67.4768,67.4117,67.4303,16060.0
2021-01-20 14:20:00,72.55,72.57,72.49,72.55,30584.0,67.421,67.4396,67.3653,67.421,30584.0
2021-01-20 14:25:00,72.55,72.61,72.53,72.61,7390.0,67.421,67.4768,67.4024,67.4768,7390.0
2021-01-20 14:30:00,72.61,72.64,72.57,72.63,10089.0,67.4768,67.5047,67.4396,67.4954,10089.0
2021-01-20 14:35:00,72.64,72.67,72.61,72.67,10500.0,67.5047,67.5325,67.4768,67.5325,10500.0
2021-01-20 14:40:00,72.67,72.7,72.62,72.69,29639.0,67.5325,67.5604,67.4861,67.5511,29639.0
2021-01-20 14:45:00,72.69,72.72,72.65,72.69,12000.0,67.5511,67.579,67.514,67.5511,12000.0
2021-01-20 14:50:00,72.7,72.75,72.68,72.75,7600.0,67.5604,67.6069,67.5418,67.6069,7600.0
2021-01-20 14:55:00,72.74,72.78,72.73,72.74,15063.0,67.5976,67.6348,67.5883,67.5976,15063.0
2021-01-20 15:00:00,72.74,72.76,72.71,72.71,10850.0,67.5976,67.6162,67.5697,67.5697,10850.0
2021-01-20 15:05:00,72.71,72.76,72.69,72.73,20362.0,67.5697,67.6162,67.5511,67.5883,20362.0
2021-01-20 15:10:00,72.73,72.74,72.58,72.58,31714.0,67.5883,67.5976,67.4489,67.4489,31714.0
2021-01-20 15:15:00,72.57,72.64,72.56,72.63,10650.0,67.4396,67.5047,67.4303,67.4954,10650.0
2021-01-20 15:20:00,72.62,72.68,72.61,72.62,27444.0,67.4861,67.5418,67.4768,67.4861,27444.0
2021-01-20 15:25:00,72.61,72.66,72.53,72.54,37252.0,67.4768,67.5232,67.4024,67.4117,37252.0
2021-01-20 15:30:00,72.54,72.58,72.53,72.55,26107.0,67.4117,67.4489,67.4024,67.421,26107.0
2021-01-20 15:35:00,72.55,72.56,72.5,72.54,30502.0,67.421,67.4303,67.3746,67.4117,30502.0
2021-01-20 15:40:00,72.54,72.61,72.51,72.58,36332.0,67.4117,67.4768,67.3839,67.4489,36332.0
2021-01-20 15:45:00,72.58,72.68,72.57,72.58,24081.0,67.4489,67.5418,67.4396,67.4489,24081.0
2021-01-20 15:50:00,72.57,72.61,72.55,72.59,62434.0,67.4396,67.4768,67.421,67.4582,62434.0
2021-01-20 15:55:00,72.6,72.64,72.57,72.57,120863.0,67.4675,67.5047,67.4396,67.4396,120863.0
2021-01-21 09:30:00,72.76,73.03,72.74,72.78,36120.0,67.6162,67.8671,67.5976,67.6348,36120.0
2021-01-21 09:35:00,72.74,72.89,72.63,72.68,216974.0,67.5976,67.737,67.4954,67.5418,216974.0
2021-01-21 09:40:00,72.66,72.78,72.47,72.58,49177.0,67.5232,67.6348,67.3467,67.4489,49177.0
2021-01-21 09:45:00,72.57,72.76,72.57,72.6,5506.0,67.4396,67.6162,67.4396,67.4675,5506.0
2021-01-21 09:50:00,72.56,72.73,72.56,72.71,13254.0,67.4303,67.5883,67.4303,67.5697,13254.0
2021-01-21 09:55:00,72.71,72.9,72.71,72.84,16335.0,67.5697,67.7463,67.5697,67.6905,16335.0
2021-01-21 10:00:00,72.83,72.92,72.69,72.92,13961.0,67.6812,67.7649,67.5511,67.7649,13961.0
2021-01-21 10:05:00,72.91,72.92,72.79,72.79,8297.0,67.7556,67.7649,67.6441,67.6441,8297.0
2021-01-21 10:10:00,72.77,73.08,72.74,73.06,17489.0,67.6255,67.9136,67.5976,67.895,17489.0
2021-01-21 10:15:00,73.06,73.15,73.04,73.08,16766.0,67.895,67.9786,67.8764,67.9136,16766.0
2021-01-21 10:20:00,73.06,73.13,72.95,73.11,16847.0,67.895,67.96,67.7927,67.9414,16847.0
2021-01-21 10:25:00,73.13,73.19,73.04,73.19,35205.0,67.96,68.0158,67.8764,68.0158,35205.0
2021-01-21 10:30:00,73.21,73.33,73.21,73.27,17987.0,68.0344,68.1459,68.0344,68.0901,17987.0
2021-01-21 10:35:00,73.26,73.35,73.26,73.29,14603.0,68.0808,68.1645,68.0808,68.1087,14603.0
2021-01-21 10:40:00,73.3,73.48,73.3,73.47,18278.0,68.118,68.2853,68.118,68.276,18278.0
2021-01-21 10:45:00,73.46,73.46,73.36,73.42,12016.0,68.2667,68.2667,68.1738,68.2295,12016.0
2021-01-21 10:50:00,73.43,73.45,73.39,73.43,16093.0,68.2388,68.2574,68.2016,68.2388,16093.0
2021-01-21 10:55:00,73.42,73.48,73.38,73.42,10638.0,68.2295,68.2853,68.1923,68.2295,10638.0
2021-01-21 11:00:00,73.44,73.5,73.39,73.46,7716.0,68.2481,68.3039,68.2016,68.2667,7716.0
2021-01-21 11:05:00,73.47,73.47,73.19,73.24,26333.0,68.276,68.276,68.0158,68.0622,26333.0
2021-01-21 11:10:00,73.23,73.23,73.14,73.19,7851.0,68.053,68.053,67.9693,68.0158,7851.0
2021-01-21 11:15:00,73.19,73.3,73.14,73.29,109342.0,68.0158,68.118,67.9693,68.1087,109342.0
2021-01-21 11:20:00,73.29,73.44,73.28,73.43,18860.0,68.1087,68.2481,68.0994,68.2388,18860.0
2021-01-21 11:25:00,73.4,73.49,73.4,73.43,8349.0,68.2109,68.2946,68.2109,68.2388,8349.0
2021-01-21 11:30:00,73.44,73.5,73.26,73.27,7180.0,68.2481,68.3039,68.0808,68.0901,7180.0
2021-01-21 11:35:00,73.25,73.3,73.24,73.28,15635.0,68.0715,68.118,68.0622,68.0994,15635.0
2021-01-21 11:40:00,73.27,73.29,73.25,73.28,5453.0,68.0901,68.1087,68.0715,68.0994,5453.0
2021-01-21 11:45:00,73.3,73.52,73.29,73.4,22867.0,68.118,68.3225,68.1087,68.2109,22867.0
2021-01-21 11:50:00,73.4,73.4,73.24,73.27,14634.0,68.2109,68.2109,68.0622,68.0901,14634.0
2021-01-21 11:55:00,73.3,73.36,73.2,73.22,11814.0,68.118,68.1738,68.0251,68.0437,11814.0
2021-01-21 12:00:00,73.23,73.27,73.12,73.14,24087.0,68.053,68.0901,67.9507,67.9693,24087.0
2021-01-21 12:05:00,73.12,73.16,73.08,73.08,10403.0,67.9507,67.9879,67.9136,67.9136,10403.0
2021-01-21 12:10:00,73.08,73.08,72.94,72.94,15243.0,67.9136,67.9136,67.7835,67.7835,15243.0
2021-01-21 12:15:00,72.94,72.95,72.76,72.85,36066.0,67.7835,67.7927,67.6162,67.6998,36066.0
2021-01-21 12:20:00,72.85,73.01,72.8,73.01,22431.0,67.6998,67.8485,67.6534,67.8485,22431.0
2021-01-21 12:25:00,72.98,73.15,72.98,73.12,8938.0,67.8206,67.9786,67.8206,67.9507,8938.0
2021-01-21 12:30:00,73.12,73.19,73.1,73.19,9824.0,67.9507,68.0158,67.9321,68.0158,9824.0
2021-01-21 12:35:00,73.18,73.27,73.14,73.16,11378.0,68.0065,68.0901,67.9693,67.9879,11378.0
2021-01-21 12:40:00,73.17,73.24,73.17,73.24,3400.0,67.9972,68.0622,67.9972,68.0622,3400.0
2021-01-21 12:45:00,73.25,73.28,73.15,73.26,6183.0,68.0715,68.0994,67.9786,68.0808,6183.0
2021-01-21 12:50:00,73.25,73.25,73.15,73.19,6186.0,68.0715,68.0715,67.9786,68.0158,6186.0
2021-01-21 12:55:00,73.19,73.3,73.17,73.27,17295.0,68.0158,68.118,67.9972,68.0901,17295.0
2021-01-21 13:00:00,73.28,73.3,73.22,73.25,16669.0,68.0994,68.118,68.0437,68.0715,16669.0
2021-01-21 13:05:00,73.24,73.25,73.11,73.2,105660.0,68.0622,68.0715,67.9414,68.0251,105660.0
2021-01-21 13:10:00,73.19,73.26,73.15,73.25,12993.0,68.0158,68.0808,67.9786,68.0715,12993.0
2021-01-21 13:15:00,73.24,73.28,73.2,73.28,55525.0,68.0622,68.0994,68.0251,68.0994,55525.0
2021-01-21 13:20:00,73.27,73.36,73.27,73.35,62593.0,68.0901,68.1738,68.0901,68.1645,62593.0
2021-01-21 13:25:00,73.34,73.36,73.27,73.27,8080.0,68.1552,68.1738,68.0901,68.0901,8080.0
2021-01-21 13:30:00,73.25,73.34,73.25,73.34,5935.0,68.0715,68.1552,68.0715,68.1552,5935.0
2021-01-21 13:35:00,73.33,73.34,73.26,73.27,13100.0,68.1459,68.1552,68.0808,68.0901,13100.0
2021-01-21 13:40:00,73.25,73.25,73.15,73.21,9400.0,68.0715,68.0715,67.9786,68.0344,9400.0
2021-01-21 13:45:00,73.21,73.25,73.18,73.18,12672.0,68.0344,68.0715,68.0065,68.0065,12672.0
2021-01-21 13:50:00,73.18,73.24,73.17,73.2,6026.0,68.0065,68.0622,67.9972,68.0251,6026.0
2021-01-21 13:55:00,73.2,73.27,73.2,73.23,6374.0,68.0251,68.0901,68.0251,68.053,6374.0
2021-01-21 14:00:00,73.24,73.28,73.23,73.26,15817.0,68.0622,68.0994,68.053,68.0808,15817.0
2021-01-21 14:05:00,73.26,73.28,73.21,73.27,16871.0,68.0808,68.0994,68.0344,68.0901,16871.0
2021-01-21 14:10:00,73.27,73.31,73.24,73.31,12379.0,68.0901,68.1273,68.0622,68.1273,12379.0
2021-01-21 14:15:00,73.31,73.34,73.26,73.32,14475.0,68.1273,68.1552,68.0808,68.1366,14475.0
2021-01-21 14:20:00,73.32,73.34,73.29,73.31,8825.0,68.1366,68.1552,68.1087,68.1273,8825.0
2021-01-21 14:25:00,73.32,73.34,73.27,73.32,7177.0,68.1366,68.1552,68.0901,68.1366,7177.0
2021-01-21 14:30:00,73.32,73.33,73.29,73.33,8300.0,68.1366,68.1459,68.1087,68.1459,8300.0
2021-01-21 14:35:00,73.34,73.46,73.34,73.45,158045.0,68.1552,68.2667,68.1552,68.2574,158045.0
2021-01-21 14:40:00,73.45,73.46,73.42,73.44,45128.0,68.2574,68.2667,68.2295,68.2481,45128.0
2021-01-21 14:45:00,73.44,73.44,73.37,73.38,105177.0,68.2481,68.2481,68.1831,68.1923,105177.0
2021-01-21 14:50:00,73.38,73.38,73.25,73.25,54796.0,68.1923,68.1923,68.0715,68.0715,54796.0
2021-01-21 14:55:00,73.26,73.32,73.25,73.29,17822.0,68.0808,68.1366,68.0715,68.1087,17822.0
2021-01-21 15:00:00,73.28,73.38,73.25,73.36,16481.0,68.0994,68.1923,68.0715,68.1738,16481.0
2021-01-21 15:05:00,73.37,73.39,73.35,73.36,4918.0,68.1831,68.2016,68.1645,68.1738,4918.0
2021-01-21 15:10:00,73.35,73.38,73.32,73.35,9600.0,68.1645,68.1923,68.1366,68.1645,9600.0
2021-01-21 15:15:00,73.35,73.36,73.28,73.33,7782.0,68.1645,68.1738,68.0994,68.1459,7782.0
2021-01-21 15:20:00,73.32,73.4,73.31,73.35,9181.0,68.1366,68.2109,68.1273,68.1645,9181.0
2021-01-21 15:25:00,73.36,73.39,73.33,73.37,8179.0,68.1738,68.2016,68.1459,68.1831,8179.0
2021-01-21 15:30:00,73.35,73.36,73.3,73.31,17888.0,68.1645,68.1738,68.118,68.1273,17888.0
2021-01-21 15:35:00,73.31,73.32,73.24,73.25,21898.0,68.1273,68.1366,68.0622,68.0715,21898.0
2021-01-21 15:40:00,73.25,73.3,73.24,73.28,15564.0,68.0715,68.118,68.0622,68.0994,15564.0
2021-01-21 15:45:00,73.28,73.34,73.27,73.28,38556.0,68.0994,68.1552,68.0901,68.0994,38556.0
2021-01-21 15:50:00,73.29,73.34,73.28,73.29,65221.0,68.1087,68.1552,68.0994,68.1087,65221.0
2021-01-21 15:55:00,73.29,73.3,73.14,73.17,120852.0,68.1087,68.118,67.9693,67.9972,120852.0
2021-01-22 09:30:00,72.66,72.96,72.45,72.8,28946.0,67.5232,67.802,67.3281,67.6534,28946.0
2021-01-22 09:35:00,72.79,72.91,72.72,72.76,24642.0,67.6441,67.7556,67.579,67.6162,24642.0
2021-01-22 09:40:00,72.73,72.81,72.67,72.72,19064.0,67.5883,67.6626,67.5325,67.579,19064.0
2021-01-22 09:45:00,72.73,73.08,72.73,73.01,21483.0,67.5883,67.9136,67.5883,67.8485,21483.0
2021-01-22 09:50:00,73.01,73.18,73.01,73.03,13153.0,67.8485,68.0065,67.8485,67.8671,13153.0
2021-01-22 09:55:00,73.02,73.12,72.93,73.12,17886.0,67.8578,67.9507,67.7742,67.9507,17886.0
2021-01-22 10:00:00,73.12,73.22,73.07,73.08,9983.0,67.9507,68.0437,67.9043,67.9136,9983.0
2021-01-22 10:05:00,73.1,73.11,72.97,73.07,8903.0,67.9321,67.9414,67.8113,67.9043,8903.0
2021-01-22 10:10:00,73.06,73.06,72.8,72.93,9700.0,67.895,67.895,67.6534,67.7742,9700.0
2021-01-22 10:15:00,72.95,73.01,72.89,72.96,9794.0,67.7927,67.8485,67.737,67.802,9794.0
2021-01-22 10:20:00,72.96,72.96,72.72,72.72,15927.0,67.802,67.802,67.579,67.579,15927.0
2021-01-22 10:25:00,72.72,72.78,72.68,72.73,15139.0,67.579,67.6348,67.5418,67.5883,15139.0
2021-01-22 10:30:00,72.72,72.81,72.68,72.72,13588.0,67.579,67.6626,67.5418,67.579,13588.0
2021-01-22 10:35:00,72.72,72.77,72.53,72.6,11440.0,67.579,67.6255,67.4024,67.4675,11440.0
2021-01-22 10:40:00,72.61,72.87,72.61,72.81,15712.0,67.4768,67.7184,67.4768,67.6626,15712.0
2021-01-22 10:45:00,72.84,73.01,72.8,72.98,13111.0,67.6905,67.8485,67.6534,67.8206,13111.0
2021-01-22 10:50:00,72.98,73.09,72.96,72.98,7390.0,67.8206,67.9229,67.802,67.8206,7390.0
2021-01-22 10:55:00,72.97,73.03,72.95,73.01,31624.0,67.8113,67.8671,67.7927,67.8485,31624.0
2021-01-22 11:00:00,73.02,73.04,72.93,73.01,97030.0,67.8578,67.8764,67.7742,67.8485,97030.0
2021-01-22 11:05:00,73.02,73.14,73.01,73.13,11294.0,67.8578,67.9693,67.8485,67.96,11294.0
2021-01-22 11:10:00,73.13,73.15,72.99,73.02,8576.0,67.96,67.9786,67.8299,67.8578,8576.0
2021-01-22 11:15:00,73.03,73.12,73.01,73.09,10000.0,67.8671,67.9507,67.8485,67.9229,10000.0
2021-01-22 11:20:00,73.11,73.11,72.98,73.01,7735.0,67.9414,67.9414,67.8206,67.8485,7735.0
2021-01-22 11:25:00,72.99,73.11,72.99,73.04,14046.0,67.8299,67.9414,67.8299,67.8764,14046.0
2021-01-22 11:30:00,73.04,73.2,73.04,73.17,21734.0,67.8764,68.0251,67.8764,67.9972,21734.0
2021-01-22 11:35:00,73.16,73.36,73.14,73.34,32008.0,67.9879,68.1738,67.9693,68.1552,32008.0
2021-01-22 11:40:00,73.34,73.41,73.31,73.37,13183.0,68.1552,68.2202,68.1273,68.1831,13183.0
2021-01-22 11:45:00,73.38,73.39,73.29,73.34,11803.0,68.1923,68.2016,68.1087,68.1552,11803.0
2021-01-22 11:50:00,73.35,73.52,73.35,73.36,17859.0,68.1645,68.3225,68.1645,68.1738,17859.0
2021-01-22 11:55:00,73.35,73.37,73.26,73.32,12552.0,68.1645,68.1831,68.0808,68.1366,12552.0
2021-01-22 12:00:00,73.34,73.56,73.34,73.44,11207.0,68.1552,68.3596,68.1552,68.2481,11207.0
2021-01-22 12:05:00,73.43,73.43,73.33,73.4,9594.0,68.2388,68.2388,68.1459,68.2109,9594.0
2021-01-22 12:10:00,73.39,73.52,73.39,73.52,11904.0,68.2016,68.3225,68.2016,68.3225,11904.0
2021-01-22 12:15:00,73.52,73.67,73.39,73.44,23429.0,68.3225,68.4618,68.2016,68.2481,23429.0
2021-01-22 12:20:00,73.45,73.72,73.45,73.58,21225.0,68.2574,68.5083,68.2574,68.3782,21225.0
2021-01-22 12:25:00,73.56,73.76,73.48,73.72,23036.0,68.3596,68.5455,68.2853,68.5083,23036.0
2021-01-22 12:30:00,73.76,73.81,73.54,73.7,217805.0,68.5455,68.5919,68.341,68.4897,217805.0
2021-01-22 12:35:00,73.71,74.22,73.64,74.16,73914.0,68.499,68.973,68.434,68.9172,73914.0
2021-01-22 12:40:00,74.15,74.53,74.11,74.45,83574.0,68.9079,69.261,68.8707,69.1867,83574.0
2021-01-22 12:45:00,74.42,74.51,73.82,74.51,256502.0,69.1588,69.2425,68.6012,69.2425,256502.0
2021-01-22 12:50:00,74.5,74.59,74.42,74.49,56823.0,69.2332,69.3168,69.1588,69.2239,56823.0
2021-01-22 12:55:00,74.48,74.83,74.24,74.49,277004.0,69.2146,69.5398,68.9916,69.2239,277004.0
2021-01-22 13:00:00,74.48,74.54,73.99,74.08,112229.0,69.2146,69.2703,68.7592,68.8429,112229.0
2021-01-22 13:05:00,74.07,74.26,73.76,73.76,152911.0,68.8336,69.0101,68.5455,68.5455,152911.0
2021-01-22 13:10:00,73.75,73.82,73.53,73.62,69382.0,68.5362,68.6012,68.3317,68.4154,69382.0
2021-01-22 13:15:00,73.64,73.8,73.52,73.73,62905.0,68.434,68.5827,68.3225,68.5176,62905.0
2021-01-22 13:20:00,73.76,74.02,73.74,73.85,55195.0,68.5455,68.7871,68.5269,68.6291,55195.0
2021-01-22 13:25:00,73.86,74.0,73.81,73.81,28767.0,68.6384,68.7685,68.5919,68.5919,28767.0
2021-01-22 13:30:00,73.77,74.12,73.68,73.98,65754.0,68.5548,68.88,68.4711,68.7499,65754.0
2021-01-22 13:35:00,73.97,74.06,73.88,74.01,20572.0,68.7406,68.8243,68.657,68.7778,20572.0
2021-01-22 13:40:00,74.01,74.04,73.89,73.93,10984.0,68.7778,68.8057,68.6663,68.7035,10984.0
2021-01-22 13:45:00,73.96,73.99,73.78,73.78,11625.0,68.7313,68.7592,68.5641,68.5641,11625.0
2021-01-22 13:50:00,73.8,73.9,73.79,73.86,13591.0,68.5827,68.6756,68.5734,68.6384,13591.0
2021-01-22 13:55:00,73.84,73.86,73.52,73.56,26144.0,68.6198,68.6384,68.3225,68.3596,26144.0
2021-01-22 14:00:00,73.55,73.82,73.54,73.72,18100.0,68.3503,68.6012,68.341,68.5083,18100.0
2021-01-22 14:05:00,73.7,73.81,73.66,73.74,14644.0,68.4897,68.5919,68.4526,68.5269,14644.0
2021-01-22 14:10:00,73.75,73.79,73.71,73.78,10024.0,68.5362,68.5734,68.499,68.5641,10024.0
2021-01-22 14:15:00,73.77,73.94,73.76,73.85,23752.0,68.5548,68.7128,68.5455,68.6291,23752.0
2021-01-22 14:20:00,73.86,73.98,73.86,73.92,10100.0,68.6384,68.7499,68.6384,68.6942,10100.0
2021-01-22 14:25:00,73.93,73.93,73.83,73.86,26006.0,68.7035,68.7035,68.6105,68.6384,26006.0
2021-01-22 14:30:00,73.86,73.88,73.77,73.79,18768.0,68.6384,68.657,68.5548,68.5734,18768.0
2021-01-22 14:35:00,73.8,73.9,73.75,73.9,20278.0,68.5827,68.6756,68.5362,68.6756,20278.0
2021-01-22 14:40:00,73.89,73.98,73.82,73.98,15400.0,68.6663,68.7499,68.6012,68.7499,15400.0
2021-01-22 14:45:00,74.0,74.05,73.95,73.96,22933.0,68.7685,68.815,68.7221,68.7313,22933.0
2021-01-22 14:50:00,73.96,74.0,73.94,73.96,12741.0,68.7313,68.7685,68.7128,68.7313,12741.0
2021-01-22 14:55:00,73.96,74.03,73.91,74.01,12596.0,68.7313,68.7964,68.6849,68.7778,12596.0
2021-01-22 15:00:00,74.01,74.05,73.95,74.04,13196.0,68.7778,68.815,68.7221,68.8057,13196.0
2021-01-22 15:05:00,74.04,74.08,73.97,73.97,28208.0,68.8057,68.8429,68.7406,68.7406,28208.0
2021-01-22 15:10:00,73.98,74.04,73.96,73.96,17799.0,68.7499,68.8057,68.7313,68.7313,17799.0
2021-01-22 15:15:00,73.96,74.22,73.96,74.21,42332.0,68.7313,68.973,68.7313,68.9637,42332.0
2021-01-22 15:20:00,74.2,74.26,74.14,74.25,26352.0,68.9544,69.0101,68.8986,69.0008,26352.0
2021-01-22 15:25:00,74.24,74.42,74.2,74.41,172892.0,68.9916,69.1588,68.9544,69.1495,172892.0
2021-01-22 15:30:00,74.41,74.5,74.34,74.5,54040.0,69.1495,69.2332,69.0845,69.2332,54040.0
2021-01-22 15:35:00,74.49,74.51,74.4,74.43,91600.0,69.2239,69.2425,69.1402,69.1681,91600.0
2021-01-22 15:40:00,74.43,74.52,74.4,74.52,63207.0,69.1681,69.2518,69.1402,69.2518,63207.0
2021-01-22 15:45:00,74.52,74.6,74.51,74.6,62475.0,69.2518,69.3261,69.2425,69.3261,62475.0
2021-01-22 15:50:00,74.61,74.97,74.61,74.89,113295.0,69.3354,69.6699,69.3354,69.5956,113295.0
2021-01-22 15:55:00,74.9,74.97,74.8,74.89,169197.0,69.6049,69.6699,69.512,69.5956,169197.0
2021-01-25 09:30:00,76.37,77.57,76.31,77.11,272101.0,70.971,72.0861,70.9152,71.6587,272101.0
2021-01-25 09:35:00,77.26,77.57,77.09,77.38,142388.0,71.798,72.0861,71.6401,71.9096,142388.0
2021-01-25 09:40:00,77.39,78.14,77.38,77.95,140483.0,71.9189,72.6158,71.9096,72.4393,140483.0
2021-01-25 09:45:00,77.92,78.02,77.59,77.72,96369.0,72.4114,72.5043,72.1047,72.2255,96369.0
2021-01-25 09:50:00,77.69,77.87,77.46,77.56,51828.0,72.1977,72.3649,71.9839,72.0768,51828.0
2021-01-25 09:55:00,77.58,77.78,77.48,77.56,95102.0,72.0954,72.2813,72.0025,72.0768,95102.0
2021-01-25 10:00:00,77.56,78.17,77.48,78.0,89060.0,72.0768,72.6437,72.0025,72.4857,89060.0
2021-01-25 10:05:00,78.03,78.22,77.96,78.07,84343.0,72.5136,72.6902,72.4486,72.5508,84343.0
2021-01-25 10:10:00,78.06,78.44,78.02,78.44,124368.0,72.5415,72.8946,72.5043,72.8946,124368.0
2021-01-25 10:15:00,78.45,79.47,78.42,79.45,152720.0,72.9039,73.8518,72.876,73.8332,152720.0
2021-01-25 10:20:00,79.41,79.79,79.0,79.48,275895.0,73.7961,74.1492,73.415,73.8611,275895.0
2021-01-25 10:25:00,79.48,80.01,79.27,80.0,188878.0,73.8611,74.3536,73.666,74.3443,188878.0
2021-01-25 10:30:00,80.0,80.41,79.85,80.39,179945.0,74.3443,74.7254,74.2049,74.7068,179945.0
2021-01-25 10:35:00,80.4,81.34,80.2,81.31,243130.0,74.7161,75.5896,74.5302,75.5617,243130.0
2021-01-25 10:40:00,81.31,81.64,81.07,81.6,166849.0,75.5617,75.8684,75.3387,75.8312,166849.0
2021-01-25 10:45:00,81.59,82.51,80.33,80.33,264885.0,75.8219,76.6769,74.651,74.651,264885.0
2021-01-25 10:50:00,80.33,80.66,79.56,80.66,386568.0,74.651,74.9577,73.9354,74.9577,386568.0
2021-01-25 10:55:00,80.71,80.71,78.3,78.32,278606.0,75.0041,75.0041,72.7645,72.7831,278606.0
2021-01-25 11:00:00,78.35,78.69,77.24,77.24,161800.0,72.811,73.127,71.7795,71.7795,161800.0
2021-01-25 11:05:00,77.23,77.3,76.2,76.36,116292.0,71.7702,71.8352,70.813,70.9617,116292.0
2021-01-25 11:10:00,76.52,77.33,76.24,77.23,273967.0,71.1104,71.8631,70.8502,71.7702,273967.0
2021-01-25 11:15:00,77.23,78.17,76.5,77.93,167252.0,71.7702,72.6437,71.0918,72.4207,167252.0
2021-01-25 11:20:00,77.88,77.98,77.45,77.78,141635.0,72.3742,72.4671,71.9746,72.2813,141635.0
2021-01-25 11:25:00,77.85,77.9,76.62,76.96,84627.0,72.3463,72.3928,71.2033,71.5193,84627.0
2021-01-25 11:30:00,76.95,77.55,76.79,77.31,110876.0,71.51,72.0675,71.3613,71.8445,110876.0
2021-01-25 11:35:00,77.28,77.47,76.84,76.97,95512.0,71.8166,71.9932,71.4077,71.5286,95512.0
2021-01-25 11:40:00,76.98,77.84,76.98,77.82,85725.0,71.5378,72.337,71.5378,72.3185,85725.0
2021-01-25 11:45:00,77.76,77.79,76.95,77.09,122321.0,72.2627,72.2906,71.51,71.6401,122321.0
2021-01-25 11:50:00,77.13,77.48,76.94,77.44,97070.0,71.6772,72.0025,71.5007,71.9653,97070.0
2021-01-25 11:55:00,77.46,77.77,77.25,77.65,118571.0,71.9839,72.272,71.7888,72.1605,118571.0
2021-01-25 12:00:00,77.64,77.9,77.42,77.58,173383.0,72.1512,72.3928,71.9467,72.0954,173383.0
2021-01-25 12:05:00,77.58,77.62,76.66,77.03,193054.0,72.0954,72.1326,71.2405,71.5843,193054.0
2021-01-25 12:10:00,77.0,77.19,76.11,76.12,101357.0,71.5564,71.733,70.7293,70.7386,101357.0
2021-01-25 12:15:00,76.13,76.31,75.22,75.39,150278.0,70.7479,70.9152,69.9023,70.0603,150278.0
2021-01-25 12:20:00,75.38,75.76,74.68,74.68,198597.0,70.051,70.4041,69.4004,69.4004,198597.0
2021-01-25 12:25:00,74.69,75.75,74.68,75.59,107066.0,69.4097,70.3948,69.4004,70.2461,107066.0
2021-01-25 12:30:00,75.59,76.35,75.41,76.28,204561.0,70.2461,70.9524,70.0788,70.8873,204561.0
2021-01-25 12:35:00,76.21,76.46,75.92,75.99,117819.0,70.8223,71.0546,70.5528,70.6178,117819.0
2021-01-25 12:40:00,75.98,76.19,75.68,75.68,56140.0,70.6085,70.8037,70.3297,70.3297,56140.0
2021-01-25 12:45:00,75.71,76.09,75.7,75.92,46026.0,70.3576,70.7108,70.3483,70.5528,46026.0
2021-01-25 12:50:00,75.96,75.98,75.21,75.68,89942.0,70.59,70.6085,69.893,70.3297,89942.0
2021-01-25 12:55:00,75.65,75.8,75.43,75.6,45214.0,70.3019,70.4413,70.0974,70.2554,45214.0
2021-01-25 13:00:00,75.59,75.73,75.37,75.61,55661.0,70.2461,70.3762,70.0417,70.2647,55661.0
2021-01-25 13:05:00,75.58,75.74,75.53,75.61,102562.0,70.2368,70.3855,70.1904,70.2647,102562.0
2021-01-25 13:10:00,75.63,76.09,75.61,76.09,50550.0,70.2833,70.7108,70.2647,70.7108,50550.0
2021-01-25 13:15:00,76.1,76.22,75.83,75.94,67938.0,70.7201,70.8316,70.4691,70.5714,67938.0
2021-01-25 13:20:00,75.94,76.04,75.72,75.77,81105.0,70.5714,70.6643,70.3669,70.4134,81105.0
2021-01-25 13:25:00,75.79,75.84,75.46,75.58,82685.0,70.432,70.4784,70.1253,70.2368,82685.0
2021-01-25 13:30:00,75.59,75.76,75.49,75.51,100159.0,70.2461,70.4041,70.1532,70.1718,100159.0
2021-01-25 13:35:00,75.51,75.87,75.51,75.7,60528.0,70.1718,70.5063,70.1718,70.3483,60528.0
2021-01-25 13:40:00,75.7,75.94,75.67,75.86,37902.0,70.3483,70.5714,70.3205,70.497,37902.0
2021-01-25 13:45:00,75.87,75.94,75.68,75.94,88169.0,70.5063,70.5714,70.3297,70.5714,88169.0
2021-01-25 13:50:00,75.93,76.37,75.9,76.19,105388.0,70.5621,70.971,70.5342,70.8037,105388.0
2021-01-25 13:55:00,76.17,76.23,75.82,75.91,74080.0,70.7851,70.8409,70.4599,70.5435,74080.0
2021-01-25 14:00:00,75.9,75.98,75.63,75.95,101738.0,70.5342,70.6085,70.2833,70.5807,101738.0
2021-01-25 14:05:00,75.94,76.25,75.88,75.91,134970.0,70.5714,70.8595,70.5156,70.5435,134970.0
2021-01-25 14:10:00,75.9,75.98,75.67,75.91,47677.0,70.5342,70.6085,70.3205,70.5435,47677.0
2021-01-25 14:15:00,75.89,75.99,75.75,75.97,28541.0,70.5249,70.6178,70.3948,70.5992,28541.0
2021-01-25 14:20:00,75.97,76.29,75.91,76.27,140461.0,70.5992,70.8966,70.5435,70.878,140461.0
2021-01-25 14:25:00,76.27,76.3,75.94,76.09,81318.0,70.878,70.9059,70.5714,70.7108,81318.0
2021-01-25 14:30:00,76.09,76.29,75.98,76.29,29300.0,70.7108,70.8966,70.6085,70.8966,29300.0
2021-01-25 14:35:00,76.32,76.32,76.15,76.21,32563.0,70.9245,70.9245,70.7665,70.8223,32563.0
2021-01-25 14:40:00,76.2,76.35,76.13,76.31,40992.0,70.813,70.9524,70.7479,70.9152,40992.0
2021-01-25 14:45:00,76.32,76.42,76.29,76.42,65298.0,70.9245,71.0174,70.8966,71.0174,65298.0
2021-01-25 14:50:00,76.41,76.44,75.88,75.93,186027.0,71.0081,71.036,70.5156,70.5621,186027.0
2021-01-25 14:55:00,75.92,76.09,75.84,76.03,169401.0,70.5528,70.7108,70.4784,70.655,169401.0
2021-01-25 15:00:00,76.01,76.11,75.75,75.79,64375.0,70.6364,70.7293,70.3948,70.432,64375.0
2021-01-25 15:05:00,75.79,75.99,75.63,75.76,170487.0,70.432,70.6178,70.2833,70.4041,170487.0
2021-01-25 15:10:00,75.79,75.85,75.63,75.63,55197.0,70.432,70.4877,70.2833,70.2833,55197.0
2021-01-25 15:15:00,75.63,75.98,75.52,75.97,43546.0,70.2833,70.6085,70.1811,70.5992,43546.0
2021-01-25 15:20:00,76.02,76.29,75.92,76.18,51509.0,70.6457,70.8966,70.5528,70.7944,51509.0
2021-01-25 15:25:00,76.18,76.32,76.06,76.08,54512.0,70.7944,70.9245,70.6829,70.7015,54512.0
2021-01-25 15:30:00,76.1,76.32,75.99,76.31,57882.0,70.7201,70.9245,70.6178,70.9152,57882.0
2021-01-25 15:35:00,76.31,76.32,76.17,76.25,55984.0,70.9152,70.9245,70.7851,70.8595,55984.0
2021-01-25 15:40:00,76.27,76.3,76.07,76.18,80185.0,70.878,70.9059,70.6922,70.7944,80185.0
2021-01-25 15:45:00,76.18,76.28,75.97,76.08,77258.0,70.7944,70.8873,70.5992,70.7015,77258.0
2021-01-25 15:50:00,76.08,76.19,75.95,76.12,123897.0,70.7015,70.8037,70.5807,70.7386,123897.0
2021-01-25 15:55:00,76.12,76.19,76.03,76.15,263784.0,70.7386,70.8037,70.655,70.7665,263784.0
2021-01-26 09:30:00,77.3,78.29,77.3,77.66,153595.0,71.8352,72.7552,71.8352,72.1698,153595.0
2021-01-26 09:35:00,77.63,77.71,77.02,77.02,85476.0,72.1419,72.2162,71.575,71.575,85476.0
2021-01-26 09:40:00,77.0,77.03,76.52,76.93,42954.0,71.5564,71.5843,71.1104,71.4914,42954.0
2021-01-26 09:45:00,76.96,77.54,76.95,77.31,93554.0,71.5193,72.0583,71.51,71.8445,93554.0
2021-01-26 09:50:00,77.28,77.36,77.06,77.29,64972.0,71.8166,71.891,71.6122,71.8259,64972.0
2021-01-26 09:55:00,77.27,77.68,77.24,77.29,132564.0,71.8073,72.1884,71.7795,71.8259,132564.0
2021-01-26 10:00:00,77.19,77.65,77.15,77.5,100281.0,71.733,72.1605,71.6958,72.0211,100281.0
2021-01-26 10:05:00,77.49,77.62,77.32,77.37,55970.0,72.0118,72.1326,71.8538,71.9003,55970.0
2021-01-26 10:10:00,77.4,77.48,76.99,77.09,94985.0,71.9282,72.0025,71.5471,71.6401,94985.0
2021-01-26 10:15:00,77.07,77.14,76.64,76.69,59910.0,71.6215,71.6865,71.2219,71.2683,59910.0
2021-01-26 10:20:00,76.69,77.11,76.56,76.98,81451.0,71.2683,71.6587,71.1475,71.5378,81451.0
2021-01-26 10:25:00,76.94,77.24,76.93,77.1,72237.0,71.5007,71.7795,71.4914,71.6494,72237.0
2021-01-26 10:30:00,77.13,77.91,76.91,77.36,83871.0,71.6772,72.4021,71.4728,71.891,83871.0
2021-01-26 10:35:00,77.35,77.9,77.35,77.72,73400.0,71.8817,72.3928,71.8817,72.2255,73400.0
2021-01-26 10:40:00,77.73,77.75,77.26,77.31,57647.0,72.2348,72.2534,71.798,71.8445,57647.0
2021-01-26 10:45:00,77.35,77.55,77.34,77.47,30758.0,71.8817,72.0675,71.8724,71.9932,30758.0
2021-01-26 10:50:00,77.44,77.52,77.28,77.36,75908.0,71.9653,72.0397,71.8166,71.891,75908.0
2021-01-26 10:55:00,77.35,77.41,77.09,77.23,48972.0,71.8817,71.9374,71.6401,71.7702,48972.0
2021-01-26 11:00:00,77.32,77.65,77.27,77.59,61437.0,71.8538,72.1605,71.8073,72.1047,61437.0
2021-01-26 11:05:00,77.62,77.67,77.36,77.45,37332.0,72.1326,72.1791,71.891,71.9746,37332.0
2021-01-26 11:10:00,77.47,77.67,77.22,77.22,56151.0,71.9932,72.1791,71.7609,71.7609,56151.0
2021-01-26 11:15:00,77.26,77.56,77.14,77.53,20673.0,71.798,72.0768,71.6865,72.049,20673.0
2021-01-26 11:20:00,77.58,77.58,77.37,77.52,29185.0,72.0954,72.0954,71.9003,72.0397,29185.0
2021-01-26 11:25:00,77.55,77.72,77.48,77.5,32216.0,72.0675,72.2255,72.0025,72.0211,32216.0
2021-01-26 11:30:00,77.49,77.54,77.38,77.42,21527.0,72.0118,72.0583,71.9096,71.9467,21527.0
2021-01-26 11:35:00,77.41,77.45,77.25,77.39,25979.0,71.9374,71.9746,71.7888,71.9189,25979.0
2021-01-26 11:40:00,77.39,77.5,77.31,77.31,16061.0,71.9189,72.0211,71.8445,71.8445,16061.0
2021-01-26 11:45:00,77.28,77.29,77.04,77.05,24554.0,71.8166,71.8259,71.5936,71.6029,24554.0
2021-01-26 11:50:00,77.05,77.11,76.83,76.92,29642.0,71.6029,71.6587,71.3984,71.4821,29642.0
2021-01-26 11:55:00,76.93,77.04,76.86,76.9,20164.0,71.4914,71.5936,71.4263,71.4635,20164.0
2021-01-26 12:00:00,76.9,77.29,76.9,77.24,18026.0,71.4635,71.8259,71.4635,71.7795,18026.0
2021-01-26 12:05:00,77.26,77.34,77.18,77.28,23308.0,71.798,71.8724,71.7237,71.8166,23308.0
2021-01-26 12:10:00,77.31,77.39,77.23,77.34,22885.0,71.8445,71.9189,71.7702,71.8724,22885.0
2021-01-26 12:15:00,77.34,77.44,77.24,77.42,20777.0,71.8724,71.9653,71.7795,71.9467,20777.0
2021-01-26 12:20:00,77.45,77.5,77.28,77.32,68887.0,71.9746,72.0211,71.8166,71.8538,68887.0
2021-01-26 12:25:00,77.3,77.46,77.3,77.44,29302.0,71.8352,71.9839,71.8352,71.9653,29302.0
2021-01-26 12:30:00,77.43,77.81,77.42,77.81,62420.0,71.956,72.3092,71.9467,72.3092,62420.0
2021-01-26 12:35:00,77.75,77.85,77.58,77.85,66652.0,72.2534,72.3463,72.0954,72.3463,66652.0
2021-01-26 12:40:00,77.87,77.99,77.76,77.94,41968.0,72.3649,72.4764,72.2627,72.43,41968.0
2021-01-26 12:45:00,77.93,78.58,77.91,78.57,256562.0,72.4207,73.0247,72.4021,73.0154,256562.0
2021-01-26 12:50:00,78.57,79.04,78.56,79.03,192027.0,73.0154,73.4522,73.0061,73.4429,192027.0
2021-01-26 12:55:00,79.01,79.01,78.22,78.43,394067.0,73.4243,73.4243,72.6902,72.8853,394067.0
2021-01-26 13:00:00,78.44,78.64,77.98,78.33,112747.0,72.8946,73.0805,72.4671,72.7924,112747.0
2021-01-26 13:05:00,78.28,78.43,78.13,78.35,101328.0,72.7459,72.8853,72.6065,72.811,101328.0
2021-01-26 13:10:00,78.36,78.5,78.27,78.44,73481.0,72.8203,72.9504,72.7366,72.8946,73481.0
2021-01-26 13:15:00,78.44,78.86,78.35,78.71,137982.0,72.8946,73.2849,72.811,73.1455,137982.0
2021-01-26 13:20:00,78.69,78.79,78.54,78.67,35553.0,73.127,73.2199,72.9876,73.1084,35553.0
2021-01-26 13:25:00,78.63,79.07,78.57,78.94,89703.0,73.0712,73.4801,73.0154,73.3593,89703.0
2021-01-26 13:30:00,78.95,78.96,78.52,78.81,86283.0,73.3686,73.3779,72.969,73.2385,86283.0
2021-01-26 13:35:00,78.85,79.18,78.78,79.17,80185.0,73.2756,73.5823,73.2106,73.573,80185.0
2021-01-26 13:40:00,79.12,79.57,79.02,79.15,233914.0,73.5266,73.9447,73.4336,73.5544,233914.0
2021-01-26 13:45:00,79.16,79.16,78.51,78.69,114581.0,73.5637,73.5637,72.9597,73.127,114581.0
2021-01-26 13:50:00,78.65,79.1,78.64,79.05,68890.0,73.0898,73.508,73.0805,73.4615,68890.0
2021-01-26 13:55:00,79.05,79.05,78.74,78.92,109169.0,73.4615,73.4615,73.1734,73.3407,109169.0
2021-01-26 14:00:00,78.91,79.1,78.8,79.07,40963.0,73.3314,73.508,73.2292,73.4801,40963.0
2021-01-26 14:05:00,79.08,79.28,78.9,79.17,61949.0,73.4894,73.6752,73.3221,73.573,61949.0
2021-01-26 14:10:00,79.17,79.39,79.04,79.38,54289.0,73.573,73.7775,73.4522,73.7682,54289.0
2021-01-26 14:15:00,79.42,79.68,79.33,79.44,172278.0,73.8053,74.047,73.7217,73.8239,172278.0
2021-01-26 14:20:00,79.45,79.7,79.4,79.61,43789.0,73.8332,74.0656,73.7868,73.9819,43789.0
2021-01-26 14:25:00,79.61,79.61,78.87,79.44,167971.0,73.9819,73.9819,73.2942,73.8239,167971.0
2021-01-26 14:30:00,79.42,79.62,79.32,79.58,42838.0,73.8053,73.9912,73.7124,73.954,42838.0
2021-01-26 14:35:00,79.63,79.88,79.38,79.78,41566.0,74.0005,74.2328,73.7682,74.1399,41566.0
2021-01-26 14:40:00,79.78,80.24,79.77,80.22,101796.0,74.1399,74.5674,74.1306,74.5488,101796.0
2021-01-26 14:45:00,80.21,80.76,79.89,80.57,161437.0,74.5395,75.0506,74.2421,74.874,161437.0
2021-01-26 14:50:00,80.53,80.53,79.45,79.69,192724.0,74.8369,74.8369,73.8332,74.0563,192724.0
2021-01-26 14:55:00,79.68,80.37,79.33,80.2,157947.0,74.047,74.6882,73.7217,74.5302,157947.0
2021-01-26 15:00:00,80.23,80.65,79.92,80.41,133987.0,74.5581,74.9484,74.27,74.7254,133987.0
2021-01-26 15:05:00,80.42,80.55,80.23,80.51,213887.0,74.7347,74.8555,74.5581,74.8183,213887.0
2021-01-26 15:10:00,80.51,80.98,80.51,80.92,127511.0,74.8183,75.2551,74.8183,75.1993,127511.0
2021-01-26 15:15:00,80.94,81.08,80.67,80.96,184425.0,75.2179,75.348,74.967,75.2365,184425.0
2021-01-26 15:20:00,80.98,81.11,80.61,81.1,120289.0,75.2551,75.3759,74.9112,75.3666,120289.0
2021-01-26 15:25:00,81.12,81.25,80.99,81.23,112790.0,75.3852,75.506,75.2644,75.4874,112790.0
2021-01-26 15:30:00,81.22,81.47,81.14,81.4,90461.0,75.4781,75.7104,75.4038,75.6454,90461.0
2021-01-26 15:35:00,81.4,81.46,80.3,80.32,236975.0,75.6454,75.7011,74.6231,74.6417,236975.0
2021-01-26 15:40:00,80.32,81.48,80.3,81.47,179002.0,74.6417,75.7197,74.6231,75.7104,179002.0
2021-01-26 15:45:00,81.46,81.54,81.0,81.2,297174.0,75.7011,75.7755,75.2736,75.4595,297174.0
2021-01-26 15:50:00,81.21,81.61,81.2,81.57,289970.0,75.4688,75.8405,75.4595,75.8034,289970.0
2021-01-26 15:55:00,81.59,81.65,81.07,81.43,437190.0,75.8219,75.8777,75.3387,75.6732,437190.0
2021-01-27 09:30:00,89.76,90.03,86.93,90.03,1405492.0,83.4144,83.6653,80.7844,83.6653,1405492.0
2021-01-27 09:35:00,90.03,90.41,87.62,87.98,1258649.0,83.6653,84.0184,81.4256,81.7602,1258649.0
2021-01-27 09:40:00,87.98,90.22,87.98,88.73,1079176.0,81.7602,83.8418,81.7602,82.4572,1079176.0
2021-01-27 09:45:00,88.73,88.97,87.97,88.24,418243.0,82.4572,82.6802,81.7509,82.0018,418243.0
2021-01-27 09:50:00,88.28,88.82,85.32,85.65,461254.0,82.039,82.5408,79.2882,79.5949,461254.0
2021-01-27 09:55:00,85.67,90.07,85.55,89.48,742737.0,79.6135,83.7024,79.502,83.1541,742737.0
2021-01-27 10:00:00,89.43,89.8,88.43,89.04,313416.0,83.1077,83.4515,82.1784,82.7453,313416.0
2021-01-27 10:05:00,89.07,89.16,87.35,88.02,387440.0,82.7731,82.8568,81.1747,81.7974,387440.0
2021-01-27 10:10:00,88.05,88.23,85.34,86.38,401723.0,81.8252,81.9925,79.3068,80.2733,401723.0
2021-01-27 10:15:00,86.33,87.9,85.28,87.63,471956.0,80.2268,81.6858,79.2511,81.4349,471956.0
2021-01-27 10:20:00,87.7,88.28,87.15,87.49,204620.0,81.5,82.039,80.9889,81.3048,204620.0
2021-01-27 10:25:00,87.59,89.27,87.03,87.79,570254.0,81.3978,82.959,80.8774,81.5836,570254.0
2021-01-27 10:30:00,87.78,88.17,87.51,87.92,960884.0,81.5743,81.9368,81.3234,81.7044,960884.0
2021-01-27 10:35:00,87.92,88.25,87.62,88.17,799309.0,81.7044,82.0111,81.4256,81.9368,799309.0
2021-01-27 10:40:00,88.17,89.93,88.17,89.17,581319.0,81.9368,83.5723,81.9368,82.8661,581319.0
2021-01-27 10:45:00,89.12,91.12,89.1,90.71,661772.0,82.8196,84.6782,82.801,84.2972,661772.0
2021-01-27 10:50:00,90.67,91.86,89.73,91.04,566442.0,84.26,85.3659,83.3865,84.6039,566442.0
2021-01-27 10:55:00,91.04,93.16,90.95,92.83,1032301.0,84.6039,86.574,84.5202,86.2673,1032301.0
2021-01-27 11:00:00,92.81,93.15,90.72,92.92,900011.0,86.2487,86.5647,84.3065,86.351,900011.0
2021-01-27 11:05:00,92.86,93.48,91.88,93.02,591707.0,86.2952,86.8714,85.3845,86.4439,591707.0
2021-01-27 11:10:00,93.02,93.06,91.51,91.98,312306.0,86.4439,86.4811,85.0406,85.4774,312306.0
2021-01-27 11:15:00,91.97,92.0,90.88,91.68,330443.0,85.4681,85.496,84.4552,85.1986,330443.0
2021-01-27 11:20:00,91.66,92.23,91.4,91.9,463750.0,85.18,85.7097,84.9384,85.4031,463750.0
2021-01-27 11:25:00,91.89,93.19,91.89,92.27,235010.0,85.3938,86.6019,85.3938,85.7469,235010.0
2021-01-27 11:30:00,92.4,93.08,92.11,92.75,248925.0,85.8677,86.4996,85.5982,86.193,248925.0
2021-01-27 11:35:00,92.85,93.4,92.26,92.52,230197.0,86.2859,86.797,85.7376,85.9792,230197.0
2021-01-27 11:40:00,92.48,92.74,91.71,91.97,179118.0,85.9421,86.1837,85.2265,85.4681,179118.0
2021-01-27 11:45:00,91.98,92.67,91.16,91.32,385084.0,85.4774,86.1186,84.7154,84.8641,385084.0
2021-01-27 11:50:00,91.31,92.21,91.31,91.67,228583.0,84.8548,85.6911,84.8548,85.1893,228583.0
2021-01-27 11:55:00,91.67,91.9,89.37,89.45,314313.0,85.1893,85.4031,83.0519,83.1263,314313.0
2021-01-27 12:00:00,89.45,90.0,88.9,89.04,361505.0,83.1263,83.6374,82.6152,82.7453,361505.0
2021-01-27 12:05:00,89.03,90.76,88.95,90.1,647948.0,82.736,84.3437,82.6616,83.7303,647948.0
2021-01-27 12:10:00,90.22,90.93,88.91,90.24,400412.0,83.8418,84.5016,82.6244,83.8604,400412.0
2021-01-27 12:15:00,90.23,90.27,89.53,89.82,193576.0,83.8511,83.8883,83.2006,83.4701,193576.0
2021-01-27 12:20:00,89.83,89.88,88.99,89.28,300169.0,83.4794,83.5259,82.6988,82.9683,300169.0
2021-01-27 12:25:00,89.37,89.42,86.93,88.39,898109.0,83.0519,83.0984,80.7844,82.1412,898109.0
2021-01-27 12:30:00,88.38,90.11,88.26,89.31,451511.0,82.1319,83.7396,82.0204,82.9962,451511.0
2021-01-27 12:35:00,89.36,90.25,88.72,90.08,413761.0,83.0426,83.8697,82.4479,83.7117,413761.0
2021-01-27 12:40:00,90.08,90.34,89.81,89.84,230438.0,83.7117,83.9533,83.4608,83.4887,230438.0
2021-01-27 12:45:00,89.81,91.49,89.81,91.14,260245.0,83.4608,85.022,83.4608,84.6968,260245.0
2021-01-27 12:50:00,91.18,91.25,90.69,90.91,136987.0,84.734,84.799,84.2786,84.4831,136987.0
2021-01-27 12:55:00,90.9,91.21,90.86,91.04,196906.0,84.4738,84.7618,84.4366,84.6039,196906.0
2021-01-27 13:00:00,91.06,91.13,90.26,90.33,233359.0,84.6224,84.6875,83.879,83.9441,233359.0
2021-01-27 13:05:00,90.32,90.43,90.04,90.25,371120.0,83.9348,84.037,83.6746,83.8697,371120.0
2021-01-27 13:10:00,90.25,90.29,89.43,89.7,230849.0,83.8697,83.9069,83.1077,83.3586,230849.0
2021-01-27 13:15:00,89.64,90.47,89.55,90.17,221083.0,83.3028,84.0742,83.2192,83.7954,221083.0
2021-01-27 13:20:00,90.22,90.41,89.98,90.23,234267.0,83.8418,84.0184,83.6188,83.8511,234267.0
2021-01-27 13:25:00,90.27,90.48,89.89,89.95,95628.0,83.8883,84.0835,83.5352,83.5909,95628.0
2021-01-27 13:30:00,89.95,90.21,88.92,89.54,184585.0,83.5909,83.8325,82.6337,83.2099,184585.0
2021-01-27 13:35:00,89.53,90.71,89.45,90.7,169458.0,83.2006,84.2972,83.1263,84.2879,169458.0
2021-01-27 13:40:00,90.59,90.71,90.07,90.52,117511.0,84.1857,84.2972,83.7024,84.1206,117511.0
2021-01-27 13:45:00,90.47,91.02,90.3,91.02,69836.0,84.0742,84.5853,83.9162,84.5853,69836.0
2021-01-27 13:50:00,91.03,91.42,90.46,90.68,89106.0,84.5946,84.957,84.0649,84.2693,89106.0
2021-01-27 13:55:00,90.75,90.75,90.14,90.52,72708.0,84.3344,84.3344,83.7675,84.1206,72708.0
2021-01-27 14:00:00,90.5,90.99,90.43,90.71,50761.0,84.102,84.5574,84.037,84.2972,50761.0
2021-01-27 14:05:00,90.73,90.74,89.69,90.5,77008.0,84.3158,84.3251,83.3493,84.102,77008.0
2021-01-27 14:10:00,90.49,90.61,90.17,90.22,39764.0,84.0927,84.2043,83.7954,83.8418,39764.0
2021-01-27 14:15:00,90.21,90.22,89.44,89.71,184181.0,83.8325,83.8418,83.117,83.3679,184181.0
2021-01-27 14:20:00,89.72,89.86,89.39,89.4,141140.0,83.3772,83.5073,83.0705,83.0798,141140.0
2021-01-27 14:25:00,89.43,89.52,88.07,88.84,184079.0,83.1077,83.1913,81.8438,82.5594,184079.0
2021-01-27 14:30:00,88.87,89.07,88.15,88.55,250068.0,82.5873,82.7731,81.9182,82.2899,250068.0
2021-01-27 14:35:00,88.49,88.82,87.91,88.82,280682.0,82.2341,82.5408,81.6951,82.5408,280682.0
2021-01-27 14:40:00,88.76,89.29,88.55,89.23,340589.0,82.485,82.9776,82.2899,82.9218,340589.0
2021-01-27 14:45:00,89.22,90.26,89.21,89.77,168546.0,82.9125,83.879,82.9032,83.4236,168546.0
2021-01-27 14:50:00,89.96,90.02,88.98,89.39,87859.0,83.6002,83.656,82.6895,83.0705,87859.0
2021-01-27 14:55:00,89.31,89.76,89.19,89.27,69068.0,82.9962,83.4144,82.8846,82.959,69068.0
2021-01-27 15:00:00,89.27,89.67,89.0,89.32,187596.0,82.959,83.3307,82.7081,83.0055,187596.0
2021-01-27 15:05:00,89.34,90.97,89.32,90.5,294545.0,83.024,84.5388,83.0055,84.102,294545.0
2021-01-27 15:10:00,90.48,90.87,89.98,90.83,331408.0,84.0835,84.4459,83.6188,84.4087,331408.0
2021-01-27 15:15:00,90.83,91.49,90.55,90.92,310024.0,84.4087,85.022,84.1485,84.4923,310024.0
2021-01-27 15:20:00,90.88,90.9,89.31,89.31,195057.0,84.4552,84.4738,82.9962,82.9962,195057.0
2021-01-27 15:25:00,89.26,90.4,89.26,89.98,184833.0,82.9497,84.0091,82.9497,83.6188,184833.0
2021-01-27 15:30:00,89.98,90.49,89.9,90.14,420430.0,83.6188,84.0927,83.5445,83.7675,420430.0
2021-01-27 15:35:00,90.12,90.42,89.73,90.3,448989.0,83.7489,84.0277,83.3865,83.9162,448989.0
2021-01-27 15:40:00,90.35,90.38,89.9,90.19,312345.0,83.9626,83.9905,83.5445,83.814,312345.0
2021-01-27 15:45:00,90.19,90.77,90.04,90.61,275995.0,83.814,84.353,83.6746,84.2043,275995.0
2021-01-27 15:50:00,90.58,90.82,89.62,90.73,340694.0,84.1764,84.3994,83.2843,84.3158,340694.0
2021-01-27 15:55:00,90.74,91.49,90.62,91.31,578349.0,84.3251,85.022,84.2136,84.8548,578349.0
2021-01-28 09:30:00,86.4,88.22,85.48,87.32,654618.0,80.2919,81.9832,79.4369,81.1469,654618.0
2021-01-28 09:35:00,87.89,91.67,87.17,90.4,674616.0,81.6766,85.1893,81.0075,84.0091,674616.0
2021-01-28 09:40:00,90.45,92.0,89.74,91.54,241030.0,84.0556,85.496,83.3958,85.0685,241030.0
2021-01-28 09:45:00,91.69,94.33,91.37,93.9,617723.0,85.2079,87.6613,84.9105,87.2617,617723.0
2021-01-28 09:50:00,93.73,95.39,92.99,95.01,353600.0,87.1037,88.6463,86.416,88.2932,353600.0
2021-01-28 09:55:00,94.88,98.51,94.68,98.5,597326.0,88.1724,91.5458,87.9865,91.5365,597326.0
2021-01-28 10:00:00,98.4,99.24,93.98,94.74,689940.0,91.4435,92.2242,87.336,88.0423,689940.0
2021-01-28 10:05:00,94.61,95.87,93.6,95.18,268700.0,87.9215,89.0924,86.9829,88.4512,268700.0
2021-01-28 10:10:00,95.31,96.38,94.58,94.98,598413.0,88.572,89.5663,87.8936,88.2653,598413.0
2021-01-28 10:15:00,94.98,94.99,91.5,92.75,557624.0,88.2653,88.2746,85.0313,86.193,557624.0
2021-01-28 10:20:00,92.75,95.38,92.28,94.12,514902.0,86.193,88.637,85.7562,87.4661,514902.0
2021-01-28 10:25:00,93.92,94.72,93.05,93.64,792424.0,87.2803,88.0237,86.4718,87.0201,792424.0
2021-01-28 10:30:00,93.73,94.15,91.41,92.79,814957.0,87.1037,87.494,84.9477,86.2301,814957.0
2021-01-28 10:35:00,92.9,93.52,90.0,90.13,718321.0,86.3324,86.9085,83.6374,83.7582,718321.0
2021-01-28 10:40:00,90.13,91.79,89.78,90.07,434408.0,83.7582,85.3008,83.4329,83.7024,434408.0
2021-01-28 10:45:00,90.0,90.08,87.06,88.05,689296.0,83.6374,83.7117,80.9052,81.8252,689296.0
2021-01-28 10:50:00,88.05,89.65,85.74,86.31,1051522.0,81.8252,83.3121,79.6785,80.2083,1051522.0
2021-01-28 10:55:00,86.3,87.87,86.3,87.48,386659.0,80.199,81.658,80.199,81.2955,386659.0
2021-01-28 11:00:00,87.32,87.62,84.96,85.15,690522.0,81.1469,81.4256,78.9537,79.1303,690522.0
2021-01-28 11:05:00,85.14,85.39,82.27,82.29,1087390.0,79.121,79.3533,76.4539,76.4725,1087390.0
2021-01-28 11:10:00,82.29,83.16,80.28,80.62,697524.0,76.4725,77.2809,74.6045,74.9205,697524.0
2021-01-28 11:15:00,80.61,80.61,78.61,78.76,1057617.0,74.9112,74.9112,73.0526,73.192,1057617.0
2021-01-28 11:20:00,78.95,79.68,78.11,79.65,1201366.0,73.3686,74.047,72.588,74.0191,1201366.0
2021-01-28 11:25:00,79.65,82.43,79.44,80.26,516148.0,74.0191,76.6026,73.8239,74.586,516148.0
2021-01-28 11:30:00,80.3,82.7,78.7,81.47,584013.0,74.6231,76.8535,73.1362,75.7104,584013.0
2021-01-28 11:35:00,81.48,83.13,81.14,82.95,309353.0,75.7197,77.2531,75.4038,77.0858,309353.0
2021-01-28 11:40:00,82.95,84.93,82.7,84.86,538834.0,77.0858,78.9258,76.8535,78.8608,538834.0
2021-01-28 11:45:00,84.86,85.0,82.53,83.77,250735.0,78.8608,78.9909,76.6955,77.8478,250735.0
2021-01-28 11:50:00,83.9,84.99,82.68,83.95,211630.0,77.9686,78.9816,76.8349,78.0151,211630.0
2021-01-28 11:55:00,83.95,85.73,83.94,85.42,252799.0,78.0151,79.6693,78.0058,79.3812,252799.0
2021-01-28 12:00:00,85.47,87.0,85.42,86.4,232117.0,79.4276,80.8495,79.3812,80.2919,232117.0
2021-01-28 12:05:00,86.4,88.0,85.91,87.98,691070.0,80.2919,81.7788,79.8365,81.7602,691070.0
2021-01-28 12:10:00,87.9,88.34,84.81,85.93,308910.0,81.6858,82.0947,78.8143,79.8551,308910.0
2021-01-28 12:15:00,85.83,87.49,85.45,86.64,255666.0,79.7622,81.3048,79.4091,80.5149,255666.0
2021-01-28 12:20:00,86.71,86.9,85.57,86.35,161684.0,80.58,80.7565,79.5206,80.2454,161684.0
2021-01-28 12:25:00,86.21,86.42,85.68,86.2,85037.0,80.1153,80.3105,79.6228,80.106,85037.0
2021-01-28 12:30:00,86.27,86.71,85.72,85.92,148383.0,80.1711,80.58,79.66,79.8458,148383.0
2021-01-28 12:35:00,85.91,85.95,83.54,83.65,184666.0,79.8365,79.8737,77.6341,77.7363,184666.0
2021-01-28 12:40:00,83.65,86.0,83.42,85.69,123818.0,77.7363,79.9202,77.5226,79.6321,123818.0
2021-01-28 12:45:00,85.66,85.72,84.82,84.94,100426.0,79.6042,79.66,78.8236,78.9351,100426.0
2021-01-28 12:50:00,84.95,84.97,83.41,83.47,170795.0,78.9444,78.963,77.5133,77.569,170795.0
2021-01-28 12:55:00,83.57,84.28,83.31,83.84,98767.0,77.662,78.3218,77.4203,77.9129,98767.0
2021-01-28 13:00:00,83.92,84.72,83.71,84.07,86179.0,77.9872,78.7307,77.7921,78.1266,86179.0
2021-01-28 13:05:00,84.15,84.15,82.21,82.95,379809.0,78.201,78.201,76.3981,77.0858,379809.0
2021-01-28 13:10:00,82.78,83.27,82.29,82.74,223191.0,76.9278,77.3832,76.4725,76.8906,223191.0
2021-01-28 13:15:00,82.73,83.2,82.02,83.09,98989.0,76.8813,77.3181,76.2215,77.2159,98989.0
2021-01-28 13:20:00,83.1,84.39,83.02,83.72,98736.0,77.2252,78.424,77.1508,77.8014,98736.0
2021-01-28 13:25:00,83.91,84.14,83.1,83.81,32173.0,77.9779,78.1917,77.2252,77.885,32173.0
2021-01-28 13:30:00,83.75,84.77,83.75,84.6,71757.0,77.8292,78.7771,77.8292,78.6191,71757.0
2021-01-28 13:35:00,84.63,85.92,84.14,84.28,180072.0,78.647,79.8458,78.1917,78.3218,180072.0
2021-01-28 13:40:00,84.37,85.1,84.36,84.73,75929.0,78.4054,79.0838,78.3961,78.74,75929.0
2021-01-28 13:45:00,84.73,84.91,84.02,84.31,95456.0,78.74,78.9072,78.0801,78.3496,95456.0
2021-01-28 13:50:00,84.28,84.51,83.72,84.11,125818.0,78.3218,78.5355,77.8014,78.1638,125818.0
2021-01-28 13:55:00,84.05,84.49,83.6,84.47,407354.0,78.108,78.5169,77.6898,78.4983,407354.0
2021-01-28 14:00:00,84.29,84.58,83.66,83.78,341114.0,78.3311,78.6006,77.7456,77.8571,341114.0
2021-01-28 14:05:00,83.81,83.99,83.57,83.66,180298.0,77.885,78.0523,77.662,77.7456,180298.0
2021-01-28 14:10:00,83.7,83.77,82.75,83.37,194757.0,77.7828,77.8478,76.8999,77.4761,194757.0
2021-01-28 14:15:00,83.64,83.98,82.92,83.0,137082.0,77.727,78.043,77.0579,77.1323,137082.0
2021-01-28 14:20:00,83.3,83.88,82.63,82.94,102200.0,77.411,77.95,76.7884,77.0765,102200.0
2021-01-28 14:25:00,83.06,83.53,83.05,83.26,124763.0,77.188,77.6248,77.1787,77.3739,124763.0
2021-01-28 14:30:00,83.24,83.52,83.03,83.31,81693.0,77.3553,77.6155,77.1601,77.4203,81693.0
2021-01-28 14:35:00,83.28,83.4,82.38,83.2,244371.0,77.3925,77.504,76.5561,77.3181,244371.0
2021-01-28 14:40:00,82.97,84.32,82.8,84.24,146477.0,77.1044,78.3589,76.9464,78.2846,146477.0
2021-01-28 14:45:00,84.22,85.87,84.09,85.82,399172.0,78.266,79.7994,78.1452,79.7529,399172.0
2021-01-28 14:50:00,85.86,86.02,84.56,84.74,242404.0,79.7901,79.9388,78.582,78.7492,242404.0
2021-01-28 14:55:00,84.76,85.46,84.42,85.04,123715.0,78.7678,79.4183,78.4519,79.028,123715.0
2021-01-28 15:00:00,85.04,85.53,84.86,85.41,94414.0,79.028,79.4834,78.8608,79.3719,94414.0
2021-01-28 15:05:00,85.34,85.94,85.24,85.75,235721.0,79.3068,79.8644,79.2139,79.6878,235721.0
2021-01-28 15:10:00,85.75,85.93,84.92,85.35,208244.0,79.6878,79.8551,78.9165,79.3161,208244.0
2021-01-28 15:15:00,85.35,85.36,84.32,84.9,195309.0,79.3161,79.3254,78.3589,78.8979,195309.0
2021-01-28 15:20:00,84.91,84.92,84.46,84.72,164012.0,78.9072,78.9165,78.489,78.7307,164012.0
2021-01-28 15:25:00,84.72,84.8,83.51,83.64,193384.0,78.7307,78.805,77.6062,77.727,193384.0
2021-01-28 15:30:00,83.67,84.32,83.33,84.02,173108.0,77.7549,78.3589,77.4389,78.0801,173108.0
2021-01-28 15:35:00,84.02,84.19,83.65,84.03,203645.0,78.0801,78.2381,77.7363,78.0894,203645.0
2021-01-28 15:40:00,84.02,84.03,83.28,83.61,147439.0,78.0801,78.0894,77.3925,77.6991,147439.0
2021-01-28 15:45:00,83.64,84.41,83.6,84.37,131838.0,77.727,78.4426,77.6898,78.4054,131838.0
2021-01-28 15:50:00,84.37,84.54,83.74,84.51,195402.0,78.4054,78.5634,77.8199,78.5355,195402.0
2021-01-28 15:55:00,84.52,84.54,82.08,82.97,428766.0,78.5448,78.5634,76.2773,77.1044,428766.0
2021-01-29 09:30:00,91.05,93.48,88.06,89.25,603547.0,84.6132,86.8714,81.8345,82.9404,603547.0
2021-01-29 09:35:00,89.27,90.5,87.4,89.49,246577.0,82.959,84.102,81.2212,83.1634,246577.0
2021-01-29 09:40:00,89.44,90.0,88.0,90.0,120820.0,83.117,83.6374,81.7788,83.6374,120820.0
2021-01-29 09:45:00,90.0,91.24,89.25,89.47,288109.0,83.6374,84.7897,82.9404,83.1449,288109.0
2021-01-29 09:50:00,89.46,89.83,88.72,88.9,266793.0,83.1356,83.4794,82.4479,82.6152,266793.0
2021-01-29 09:55:00,89.08,89.69,87.81,88.35,186380.0,82.7824,83.3493,81.6022,82.104,186380.0
2021-01-29 10:00:00,88.36,89.26,87.08,89.2,199477.0,82.1133,82.9497,80.9238,82.8939,199477.0
2021-01-29 10:05:00,89.22,89.22,87.89,88.35,57094.0,82.9125,82.9125,81.6766,82.104,57094.0
2021-01-29 10:10:00,88.36,89.0,88.29,88.56,107273.0,82.1133,82.7081,82.0483,82.2992,107273.0
2021-01-29 10:15:00,88.58,88.68,87.35,88.17,89864.0,82.3178,82.4107,81.1747,81.9368,89864.0
2021-01-29 10:20:00,88.23,89.27,88.23,88.95,150122.0,81.9925,82.959,81.9925,82.6616,150122.0
2021-01-29 10:25:00,88.95,88.98,88.41,88.53,71428.0,82.6616,82.6895,82.1598,82.2713,71428.0
2021-01-29 10:30:00,88.6,88.72,88.04,88.24,73689.0,82.3364,82.4479,81.8159,82.0018,73689.0
2021-01-29 10:35:00,88.24,89.46,88.19,88.85,49718.0,82.0018,83.1356,81.9553,82.5687,49718.0
2021-01-29 10:40:00,88.75,89.88,88.75,89.53,95602.0,82.4758,83.5259,82.4758,83.2006,95602.0
2021-01-29 10:45:00,89.37,89.98,89.05,89.91,53993.0,83.0519,83.6188,82.7545,83.5537,53993.0
2021-01-29 10:50:00,89.91,90.64,89.81,90.25,86480.0,83.5537,84.2321,83.4608,83.8697,86480.0
2021-01-29 10:55:00,90.33,90.38,89.79,90.15,31452.0,83.9441,83.9905,83.4422,83.7768,31452.0
2021-01-29 11:00:00,90.17,90.42,89.74,89.87,41694.0,83.7954,84.0277,83.3958,83.5166,41694.0
2021-01-29 11:05:00,89.89,89.92,88.95,89.27,52579.0,83.5352,83.563,82.6616,82.959,52579.0
2021-01-29 11:10:00,89.26,89.48,89.23,89.34,29175.0,82.9497,83.1541,82.9218,83.024,29175.0
2021-01-29 11:15:00,89.44,89.95,89.28,89.91,24092.0,83.117,83.5909,82.9683,83.5537,24092.0
2021-01-29 11:20:00,89.87,89.87,89.26,89.43,43564.0,83.5166,83.5166,82.9497,83.1077,43564.0
2021-01-29 11:25:00,89.52,89.78,89.4,89.41,37894.0,83.1913,83.4329,83.0798,83.0891,37894.0
2021-01-29 11:30:00,89.38,89.5,89.01,89.09,39414.0,83.0612,83.1727,82.7174,82.7917,39414.0
2021-01-29 11:35:00,89.14,89.64,87.83,88.84,107683.0,82.8382,83.3028,81.6208,82.5594,107683.0
2021-01-29 11:40:00,88.87,89.26,88.74,89.08,59993.0,82.5873,82.9497,82.4665,82.7824,59993.0
2021-01-29 11:45:00,89.13,89.55,89.1,89.33,63474.0,82.8289,83.2192,82.801,83.0148,63474.0
2021-01-29 11:50:00,89.35,89.75,89.16,89.63,70052.0,83.0333,83.4051,82.8568,83.2935,70052.0
2021-01-29 11:55:00,89.62,89.89,89.49,89.86,34608.0,83.2843,83.5352,83.1634,83.5073,34608.0
2021-01-29 12:00:00,89.87,91.15,89.7,91.01,205632.0,83.5166,84.7061,83.3586,84.576,205632.0
2021-01-29 12:05:00,90.97,92.01,90.7,91.33,106250.0,84.5388,85.5053,84.2879,84.8734,106250.0
2021-01-29 12:10:00,91.22,91.3,90.8,91.1,79995.0,84.7711,84.8455,84.3808,84.6596,79995.0
2021-01-29 12:15:00,91.09,91.1,89.71,90.18,170441.0,84.6503,84.6596,83.3679,83.8047,170441.0
2021-01-29 12:20:00,90.11,90.15,89.17,89.75,73873.0,83.7396,83.7768,82.8661,83.4051,73873.0
2021-01-29 12:25:00,89.75,89.89,89.46,89.83,67292.0,83.4051,83.5352,83.1356,83.4794,67292.0
2021-01-29 12:30:00,89.83,90.09,89.25,89.35,70175.0,83.4794,83.721,82.9404,83.0333,70175.0
2021-01-29 12:35:00,89.36,89.54,88.25,88.63,93207.0,83.0426,83.2099,82.0111,82.3642,93207.0
2021-01-29 12:40:00,88.62,89.08,88.54,88.57,36604.0,82.3549,82.7824,82.2806,82.3085,36604.0
2021-01-29 12:45:00,88.57,88.74,86.81,87.38,152836.0,82.3085,82.4665,80.6729,81.2026,152836.0
2021-01-29 12:50:00,87.38,88.48,87.04,88.41,127368.0,81.2026,82.2248,80.8866,82.1598,127368.0
2021-01-29 12:55:00,88.34,88.47,87.88,87.93,160561.0,82.0947,82.2156,81.6673,81.7137,160561.0
2021-01-29 13:00:00,87.94,88.76,87.88,88.29,100376.0,81.723,82.485,81.6673,82.0483,100376.0
2021-01-29 13:05:00,88.18,88.37,88.07,88.19,95135.0,81.9461,82.1226,81.8438,81.9553,95135.0
2021-01-29 13:10:00,88.2,88.21,87.95,87.99,49208.0,81.9646,81.9739,81.7323,81.7695,49208.0
2021-01-29 13:15:00,88.0,88.0,87.47,87.49,46719.0,81.7788,81.7788,81.2862,81.3048,46719.0
2021-01-29 13:20:00,87.48,87.93,86.88,87.58,52638.0,81.2955,81.7137,80.738,81.3885,52638.0
2021-01-29 13:25:00,87.53,87.99,87.52,87.98,96479.0,81.342,81.7695,81.3327,81.7602,96479.0
2021-01-29 13:30:00,88.0,88.0,85.69,86.53,173039.0,81.7788,81.7788,79.6321,80.4127,173039.0
2021-01-29 13:35:00,86.58,87.47,85.39,87.24,116160.0,80.4592,81.2862,79.3533,81.0725,116160.0
2021-01-29 13:40:00,87.09,87.25,86.53,86.64,57773.0,80.9331,81.0818,80.4127,80.5149,57773.0
2021-01-29 13:45:00,86.7,87.01,85.75,85.88,75306.0,80.5707,80.8588,79.6878,79.8087,75306.0
2021-01-29 13:50:00,85.79,86.12,84.76,85.95,108160.0,79.725,80.0317,78.7678,79.8737,108160.0
2021-01-29 13:55:00,85.94,85.94,85.05,85.37,70914.0,79.8644,79.8644,79.0373,79.3347,70914.0
2021-01-29 14:00:00,85.32,86.69,85.29,86.44,77656.0,79.2882,80.5614,79.2604,80.3291,77656.0
2021-01-29 14:05:00,86.56,86.56,85.79,86.18,32424.0,80.4406,80.4406,79.725,80.0874,32424.0
2021-01-29 14:10:00,86.11,86.13,85.38,85.56,36929.0,80.0224,80.041,79.344,79.5113,36929.0
2021-01-29 14:15:00,85.53,85.53,84.34,84.78,115271.0,79.4834,79.4834,78.3775,78.7864,115271.0
2021-01-29 14:20:00,84.86,85.35,84.18,84.45,76085.0,78.8608,79.3161,78.2288,78.4797,76085.0
2021-01-29 14:25:00,84.61,84.91,83.76,83.97,95866.0,78.6284,78.9072,77.8385,78.0337,95866.0
2021-01-29 14:30:00,84.08,84.55,83.49,84.55,125153.0,78.1359,78.5727,77.5876,78.5727,125153.0
2021-01-29 14:35:00,84.54,85.64,84.35,85.15,146597.0,78.5634,79.5856,78.3868,79.1303,146597.0
2021-01-29 14:40:00,85.16,85.51,84.75,85.06,143896.0,79.1396,79.4648,78.7585,79.0466,143896.0
2021-01-29 14:45:00,85.18,86.52,85.08,85.86,106603.0,79.1581,80.4034,79.0652,79.7901,106603.0
2021-01-29 14:50:00,85.82,86.23,85.23,85.28,186175.0,79.7529,80.1339,79.2046,79.2511,186175.0
2021-01-29 14:55:00,85.34,85.53,84.93,85.26,65663.0,79.3068,79.4834,78.9258,79.2325,65663.0
2021-01-29 15:00:00,85.23,86.17,85.23,85.76,41435.0,79.2046,80.0782,79.2046,79.6971,41435.0
2021-01-29 15:05:00,85.65,86.91,85.65,86.77,101084.0,79.5949,80.7658,79.5949,80.6357,101084.0
2021-01-29 15:10:00,86.77,88.07,86.4,87.72,104601.0,80.6357,81.8438,80.2919,81.5186,104601.0
2021-01-29 15:15:00,87.74,87.9,87.1,87.18,249653.0,81.5372,81.6858,80.9424,81.0167,249653.0
2021-01-29 15:20:00,87.2,87.98,87.2,87.53,215656.0,81.0353,81.7602,81.0353,81.342,215656.0
2021-01-29 15:25:00,87.54,87.85,86.75,86.99,127238.0,81.3513,81.6394,80.6171,80.8402,127238.0
2021-01-29 15:30:00,86.99,87.63,86.2,87.49,126445.0,80.8402,81.4349,80.106,81.3048,126445.0
2021-01-29 15:35:00,87.46,87.65,87.03,87.28,70272.0,81.277,81.4535,80.8774,81.1097,70272.0
2021-01-29 15:40:00,87.21,87.67,87.21,87.61,201634.0,81.0446,81.4721,81.0446,81.4163,201634.0
2021-01-29 15:45:00,87.6,88.15,87.27,88.1,309194.0,81.4071,81.9182,81.1004,81.8717,309194.0
2021-01-29 15:50:00,88.12,88.23,87.75,88.13,410819.0,81.8903,81.9925,81.5465,81.8996,410819.0
2021-01-29 15:55:00,88.13,88.51,87.25,88.01,759571.0,81.8996,82.2527,81.0818,81.7881,759571.0
2021-02-01 09:30:00,87.63,88.0,86.08,86.5,304181.0,81.4349,81.7788,79.9945,80.3848,304181.0
2021-02-01 09:35:00,86.48,88.11,86.35,87.61,224686.0,80.3662,81.881,80.2454,81.4163,224686.0
2021-02-01 09:40:00,87.51,87.86,86.49,86.66,136343.0,81.3234,81.6487,80.3755,80.5335,136343.0
2021-02-01 09:45:00,86.65,86.88,86.01,86.01,104317.0,80.5242,80.738,79.9295,79.9295,104317.0
2021-02-01 09:50:00,85.98,86.14,83.94,83.94,164478.0,79.9016,80.0503,78.0058,78.0058,164478.0
2021-02-01 09:55:00,84.04,85.38,83.62,84.59,162744.0,78.0987,79.344,77.7084,78.6099,162744.0
2021-02-01 10:00:00,84.72,85.33,84.12,84.63,147519.0,78.7307,79.2975,78.1731,78.647,147519.0
2021-02-01 10:05:00,84.53,85.36,84.18,84.24,119343.0,78.5541,79.3254,78.2288,78.2846,119343.0
2021-02-01 10:10:00,84.28,84.7,84.02,84.21,132979.0,78.3218,78.7121,78.0801,78.2567,132979.0
2021-02-01 10:15:00,84.14,84.39,83.67,83.86,168153.0,78.1917,78.424,77.7549,77.9315,168153.0
2021-02-01 10:20:00,83.92,83.97,82.45,82.86,198352.0,77.9872,78.0337,76.6211,77.0022,198352.0
2021-02-01 10:25:00,82.83,82.89,81.52,81.61,286634.0,76.9743,77.03,75.7569,75.8405,286634.0
2021-02-01 10:30:00,81.56,83.59,81.46,83.47,252806.0,75.7941,77.6805,75.7011,77.569,252806.0
2021-02-01 10:35:00,83.45,83.5,82.1,83.49,307826.0,77.5504,77.5969,76.2959,77.5876,307826.0
2021-02-01 10:40:00,83.44,83.65,82.41,82.84,231088.0,77.5412,77.7363,76.584,76.9836,231088.0
2021-02-01 10:45:00,82.75,83.01,82.05,82.09,109706.0,76.8999,77.1415,76.2494,76.2866,109706.0
2021-02-01 10:50:00,82.09,82.49,81.75,82.11,126838.0,76.2866,76.6583,75.9706,76.3052,126838.0
2021-02-01 10:55:00,82.11,82.55,81.75,82.46,102228.0,76.3052,76.7141,75.9706,76.6304,102228.0
2021-02-01 11:00:00,82.43,83.04,82.14,82.96,103379.0,76.6026,77.1694,76.3331,77.0951,103379.0
2021-02-01 11:05:00,83.01,83.37,82.95,83.19,55545.0,77.1415,77.4761,77.0858,77.3088,55545.0
2021-02-01 11:10:00,83.18,84.41,83.15,84.28,225511.0,77.2995,78.4426,77.2717,78.3218,225511.0
2021-02-01 11:15:00,84.19,84.36,83.55,83.58,113584.0,78.2381,78.3961,77.6434,77.6713,113584.0
2021-02-01 11:20:00,83.62,84.38,83.62,84.15,63322.0,77.7084,78.4147,77.7084,78.201,63322.0
2021-02-01 11:25:00,84.15,85.17,84.14,85.11,93978.0,78.201,79.1488,78.1917,79.0931,93978.0
2021-02-01 11:30:00,85.06,85.29,84.35,84.39,97615.0,79.0466,79.2604,78.3868,78.424,97615.0
2021-02-01 11:35:00,84.35,84.75,83.98,84.3,98640.0,78.3868,78.7585,78.043,78.3404,98640.0
2021-02-01 11:40:00,84.29,84.96,84.29,84.79,45961.0,78.3311,78.9537,78.3311,78.7957,45961.0
2021-02-01 11:45:00,84.86,85.17,84.64,84.93,63643.0,78.8608,79.1488,78.6563,78.9258,63643.0
2021-02-01 11:50:00,85.0,85.08,84.34,84.49,85608.0,78.9909,79.0652,78.3775,78.5169,85608.0
2021-02-01 11:55:00,84.5,84.78,83.99,84.17,91064.0,78.5262,78.7864,78.0523,78.2195,91064.0
2021-02-01 12:00:00,84.17,84.45,84.0,84.0,54056.0,78.2195,78.4797,78.0616,78.0616,54056.0
2021-02-01 12:05:00,84.0,84.41,83.69,84.03,72073.0,78.0616,78.4426,77.7735,78.0894,72073.0
2021-02-01 12:10:00,84.01,84.05,83.37,83.46,54331.0,78.0709,78.108,77.4761,77.5597,54331.0
2021-02-01 12:15:00,83.54,83.73,83.17,83.19,42564.0,77.6341,77.8106,77.2902,77.3088,42564.0
2021-02-01 12:20:00,83.22,83.89,83.2,83.8,87606.0,77.3367,77.9593,77.3181,77.8757,87606.0
2021-02-01 12:25:00,83.77,83.89,83.43,83.6,30227.0,77.8478,77.9593,77.5319,77.6898,30227.0
2021-02-01 12:30:00,83.65,84.24,83.59,83.73,69410.0,77.7363,78.2846,77.6805,77.8106,69410.0
2021-02-01 12:35:00,83.83,83.83,83.39,83.55,47152.0,77.9036,77.9036,77.4947,77.6434,47152.0
2021-02-01 12:40:00,83.5,83.8,83.45,83.71,30694.0,77.5969,77.8757,77.5504,77.7921,30694.0
2021-02-01 12:45:00,83.69,83.73,83.32,83.36,29598.0,77.7735,77.8106,77.4296,77.4668,29598.0
2021-02-01 12:50:00,83.34,83.79,83.21,83.71,47622.0,77.4482,77.8664,77.3274,77.7921,47622.0
2021-02-01 12:55:00,83.75,83.77,83.56,83.7,18750.0,77.8292,77.8478,77.6527,77.7828,18750.0
2021-02-01 13:00:00,83.73,83.81,83.51,83.65,22746.0,77.8106,77.885,77.6062,77.7363,22746.0
2021-02-01 13:05:00,83.63,83.68,83.4,83.52,40568.0,77.7177,77.7642,77.504,77.6155,40568.0
2021-02-01 13:10:00,83.59,83.59,83.33,83.35,40683.0,77.6805,77.6805,77.4389,77.4575,40683.0
2021-02-01 13:15:00,83.36,83.47,82.84,82.99,108265.0,77.4668,77.569,76.9836,77.123,108265.0
2021-02-01 13:20:00,83.02,83.56,82.92,83.41,91615.0,77.1508,77.6527,77.0579,77.5133,91615.0
2021-02-01 13:25:00,83.42,83.55,83.2,83.3,35807.0,77.5226,77.6434,77.3181,77.411,35807.0
2021-02-01 13:30:00,83.32,83.53,83.06,83.46,30311.0,77.4296,77.6248,77.188,77.5597,30311.0
2021-02-01 13:35:00,83.44,83.53,82.98,83.2,53132.0,77.5412,77.6248,77.1137,77.3181,53132.0
2021-02-01 13:40:00,83.2,83.21,82.91,83.01,49937.0,77.3181,77.3274,77.0486,77.1415,49937.0
2021-02-01 13:45:00,82.98,83.13,82.8,82.94,57902.0,77.1137,77.2531,76.9464,77.0765,57902.0
2021-02-01 13:50:00,82.92,83.19,82.83,83.19,16131.0,77.0579,77.3088,76.9743,77.3088,16131.0
2021-02-01 13:55:00,83.23,84.1,83.17,83.98,102229.0,77.346,78.1545,77.2902,78.043,102229.0
2021-02-01 14:00:00,83.95,84.04,83.58,84.01,70583.0,78.0151,78.0987,77.6713,78.0709,70583.0
2021-02-01 14:05:00,83.96,84.03,83.54,83.91,58628.0,78.0244,78.0894,77.6341,77.9779,58628.0
2021-02-01 14:10:00,83.92,84.13,83.69,84.01,56196.0,77.9872,78.1824,77.7735,78.0709,56196.0
2021-02-01 14:15:00,84.03,84.42,84.03,84.11,54012.0,78.0894,78.4519,78.0894,78.1638,54012.0
2021-02-01 14:20:00,84.13,84.15,83.84,83.87,51159.0,78.1824,78.201,77.9129,77.9408,51159.0
2021-02-01 14:25:00,83.89,84.19,83.84,84.09,37341.0,77.9593,78.2381,77.9129,78.1452,37341.0
2021-02-01 14:30:00,84.1,84.16,83.93,84.09,34073.0,78.1545,78.2102,77.9965,78.1452,34073.0
2021-02-01 14:35:00,84.07,84.36,84.04,84.13,86541.0,78.1266,78.3961,78.0987,78.1824,86541.0
2021-02-01 14:40:00,84.13,84.22,83.82,83.87,70946.0,78.1824,78.266,77.8943,77.9408,70946.0
2021-02-01 14:45:00,83.87,84.04,83.84,83.94,32244.0,77.9408,78.0987,77.9129,78.0058,32244.0
2021-02-01 14:50:00,83.94,83.98,83.59,83.66,45787.0,78.0058,78.043,77.6805,77.7456,45787.0
2021-02-01 14:55:00,83.63,83.84,83.59,83.73,35402.0,77.7177,77.9129,77.6805,77.8106,35402.0
2021-02-01 15:00:00,83.71,83.74,83.42,83.56,35213.0,77.7921,77.8199,77.5226,77.6527,35213.0
2021-02-01 15:05:00,83.53,83.57,83.38,83.43,26763.0,77.6248,77.662,77.4854,77.5319,26763.0
2021-02-01 15:10:00,83.42,83.46,83.15,83.32,40463.0,77.5226,77.5597,77.2717,77.4296,40463.0
2021-02-01 15:15:00,83.34,83.48,82.98,83.45,68512.0,77.4482,77.5783,77.1137,77.5504,68512.0
2021-02-01 15:20:00,83.45,83.56,83.14,83.21,62308.0,77.5504,77.6527,77.2624,77.3274,62308.0
2021-02-01 15:25:00,83.26,83.34,83.11,83.34,48925.0,77.3739,77.4482,77.2345,77.4482,48925.0
2021-02-01 15:30:00,83.34,83.39,83.25,83.28,65776.0,77.4482,77.4947,77.3646,77.3925,65776.0
2021-02-01 15:35:00,83.28,83.35,83.09,83.11,116332.0,77.3925,77.4575,77.2159,77.2345,116332.0
2021-02-01 15:40:00,83.11,83.19,82.76,82.8,112863.0,77.2345,77.3088,76.9092,76.9464,112863.0
2021-02-01 15:45:00,82.8,83.01,82.67,82.68,113588.0,76.9464,77.1415,76.8256,76.8349,113588.0
2021-02-01 15:50:00,82.67,82.74,82.4,82.66,188662.0,76.8256,76.8906,76.5747,76.8163,188662.0
2021-02-01 15:55:00,82.65,83.22,82.57,82.95,259567.0,76.807,77.3367,76.7327,77.0858,259567.0
2021-02-02 09:30:00,79.53,80.43,78.51,78.55,313100.0,73.9076,74.7439,72.9597,72.9969,313100.0
2021-02-02 09:35:00,78.54,79.0,78.2,78.29,152878.0,72.9876,73.415,72.6716,72.7552,152878.0
2021-02-02 09:40:00,78.28,78.28,76.91,77.05,425146.0,72.7459,72.7459,71.4728,71.6029,425146.0
2021-02-02 09:45:00,77.03,77.84,76.85,77.22,242636.0,71.5843,72.337,71.417,71.7609,242636.0
2021-02-02 09:50:00,77.27,77.57,76.85,77.26,152930.0,71.8073,72.0861,71.417,71.798,152930.0
2021-02-02 09:55:00,77.25,77.6,76.92,77.32,253155.0,71.7888,72.114,71.4821,71.8538,253155.0
2021-02-02 10:00:00,77.3,77.45,76.76,77.4,345417.0,71.8352,71.9746,71.3334,71.9282,345417.0
2021-02-02 10:05:00,77.34,77.84,77.02,77.06,148376.0,71.8724,72.337,71.575,71.6122,148376.0
2021-02-02 10:10:00,77.05,77.13,76.56,76.87,152255.0,71.6029,71.6772,71.1475,71.4356,152255.0
2021-02-02 10:15:00,76.89,77.1,76.58,77.0,121618.0,71.4542,71.6494,71.1661,71.5564,121618.0
2021-02-02 10:20:00,76.97,77.06,76.69,76.77,127002.0,71.5286,71.6122,71.2683,71.3427,127002.0
2021-02-02 10:25:00,76.77,76.87,76.33,76.33,141283.0,71.3427,71.4356,70.9338,70.9338,141283.0
2021-02-02 10:30:00,76.36,76.44,75.82,76.01,245641.0,70.9617,71.036,70.4599,70.6364,245641.0
2021-02-02 10:35:00,75.92,76.3,75.79,76.28,306440.0,70.5528,70.9059,70.432,70.8873,306440.0
2021-02-02 10:40:00,76.25,76.47,75.76,76.0,244455.0,70.8595,71.0639,70.4041,70.6271,244455.0
2021-02-02 10:45:00,75.93,75.97,75.28,75.68,386589.0,70.5621,70.5992,69.958,70.3297,386589.0
2021-02-02 10:50:00,75.67,75.94,75.59,75.89,185828.0,70.3205,70.5714,70.2461,70.5249,185828.0
2021-02-02 10:55:00,75.91,76.49,75.89,76.34,153718.0,70.5435,71.0825,70.5249,70.9431,153718.0
2021-02-02 11:00:00,76.29,76.88,76.23,76.83,199887.0,70.8966,71.4449,70.8409,71.3984,199887.0
2021-02-02 11:05:00,76.83,77.37,76.73,76.9,187679.0,71.3984,71.9003,71.3055,71.4635,187679.0
2021-02-02 11:10:00,76.89,77.25,76.76,77.11,142173.0,71.4542,71.7888,71.3334,71.6587,142173.0
2021-02-02 11:15:00,77.14,78.15,77.13,78.15,161858.0,71.6865,72.6251,71.6772,72.6251,161858.0
2021-02-02 11:20:00,78.16,78.39,77.92,78.17,102135.0,72.6344,72.8482,72.4114,72.6437,102135.0
2021-02-02 11:25:00,78.17,79.02,78.04,78.84,75920.0,72.6437,73.4336,72.5229,73.2664,75920.0
2021-02-02 11:30:00,78.84,79.87,78.33,78.45,160401.0,73.2664,74.2235,72.7924,72.9039,160401.0
2021-02-02 11:35:00,78.4,78.51,78.28,78.34,101437.0,72.8575,72.9597,72.7459,72.8017,101437.0
2021-02-02 11:40:00,78.34,79.16,78.33,78.97,65177.0,72.8017,73.5637,72.7924,73.3872,65177.0
2021-02-02 11:45:00,78.99,79.23,78.32,78.52,65181.0,73.4057,73.6288,72.7831,72.969,65181.0
2021-02-02 11:50:00,78.54,78.72,78.16,78.17,55622.0,72.9876,73.1548,72.6344,72.6437,55622.0
2021-02-02 11:55:00,78.14,78.2,76.08,77.3,76178.0,72.6158,72.6716,70.7015,71.8352,76178.0
2021-02-02 12:00:00,77.24,77.72,76.93,77.28,27847.0,71.7795,72.2255,71.4914,71.8166,27847.0
2021-02-02 12:05:00,77.28,77.9,77.17,77.73,30009.0,71.8166,72.3928,71.7144,72.2348,30009.0
2021-02-02 12:10:00,77.69,77.73,77.22,77.56,38832.0,72.1977,72.2348,71.7609,72.0768,38832.0
2021-02-02 12:15:00,77.54,77.69,77.4,77.55,16533.0,72.0583,72.1977,71.9282,72.0675,16533.0
2021-02-02 12:20:00,77.58,78.4,77.52,78.05,51699.0,72.0954,72.8575,72.0397,72.5322,51699.0
2021-02-02 12:25:00,78.14,78.26,77.4,77.56,84146.0,72.6158,72.7274,71.9282,72.0768,84146.0
2021-02-02 12:30:00,77.56,77.83,77.56,77.73,41363.0,72.0768,72.3278,72.0768,72.2348,41363.0
2021-02-02 12:35:00,77.79,78.02,77.71,77.9,29717.0,72.2906,72.5043,72.2162,72.3928,29717.0
2021-02-02 12:40:00,77.83,78.16,77.74,78.07,18184.0,72.3278,72.6344,72.2441,72.5508,18184.0
2021-02-02 12:45:00,78.08,78.13,77.63,77.78,24466.0,72.5601,72.6065,72.1419,72.2813,24466.0
2021-02-02 12:50:00,77.75,77.92,77.67,77.75,33012.0,72.2534,72.4114,72.1791,72.2534,33012.0
2021-02-02 12:55:00,77.75,77.82,77.59,77.8,20459.0,72.2534,72.3185,72.1047,72.2999,20459.0
2021-02-02 13:00:00,77.79,77.82,77.36,77.36,33757.0,72.2906,72.3185,71.891,71.891,33757.0
2021-02-02 13:05:00,77.37,77.52,77.24,77.38,21401.0,71.9003,72.0397,71.7795,71.9096,21401.0
2021-02-02 13:10:00,77.51,77.65,77.51,77.57,23869.0,72.0304,72.1605,72.0304,72.0861,23869.0
2021-02-02 13:15:00,77.56,77.57,77.02,77.02,26097.0,72.0768,72.0861,71.575,71.575,26097.0
2021-02-02 13:20:00,77.01,77.25,77.01,77.14,35007.0,71.5657,71.7888,71.5657,71.6865,35007.0
2021-02-02 13:25:00,77.16,77.47,77.02,77.45,23163.0,71.7051,71.9932,71.575,71.9746,23163.0
2021-02-02 13:30:00,77.46,77.46,77.21,77.3,46186.0,71.9839,71.9839,71.7516,71.8352,46186.0
2021-02-02 13:35:00,77.38,77.38,77.01,77.19,27667.0,71.9096,71.9096,71.5657,71.733,27667.0
2021-02-02 13:40:00,77.13,77.26,77.13,77.21,13026.0,71.6772,71.798,71.6772,71.7516,13026.0
2021-02-02 13:45:00,77.17,77.3,76.91,76.98,79345.0,71.7144,71.8352,71.4728,71.5378,79345.0
2021-02-02 13:50:00,77.0,77.05,76.67,76.69,21288.0,71.5564,71.6029,71.2498,71.2683,21288.0
2021-02-02 13:55:00,76.71,77.04,76.69,76.92,29759.0,71.2869,71.5936,71.2683,71.4821,29759.0
2021-02-02 14:00:00,76.91,77.05,76.8,76.92,15546.0,71.4728,71.6029,71.3706,71.4821,15546.0
2021-02-02 14:05:00,76.9,77.13,76.79,76.79,25817.0,71.4635,71.6772,71.3613,71.3613,25817.0
2021-02-02 14:10:00,76.81,77.07,76.81,77.02,15404.0,71.3799,71.6215,71.3799,71.575,15404.0
2021-02-02 14:15:00,77.02,77.18,76.93,77.17,23697.0,71.575,71.7237,71.4914,71.7144,23697.0
2021-02-02 14:20:00,77.16,77.43,76.59,76.59,61214.0,71.7051,71.956,71.1754,71.1754,61214.0
2021-02-02 14:25:00,76.52,76.71,76.47,76.58,57825.0,71.1104,71.2869,71.0639,71.1661,57825.0
2021-02-02 14:30:00,76.6,76.64,76.3,76.47,79832.0,71.1847,71.2219,70.9059,71.0639,79832.0
2021-02-02 14:35:00,76.48,76.67,76.47,76.57,48782.0,71.0732,71.2498,71.0639,71.1568,48782.0
2021-02-02 14:40:00,76.58,77.04,76.57,76.96,73961.0,71.1661,71.5936,71.1568,71.5193,73961.0
2021-02-02 14:45:00,76.98,77.07,76.72,76.85,29964.0,71.5378,71.6215,71.2962,71.417,29964.0
2021-02-02 14:50:00,76.83,76.85,76.67,76.76,47490.0,71.3984,71.417,71.2498,71.3334,47490.0
2021-02-02 14:55:00,76.76,76.91,76.71,76.82,38234.0,71.3334,71.4728,71.2869,71.3892,38234.0
2021-02-02 15:00:00,76.81,76.82,76.56,76.68,15616.0,71.3799,71.3892,71.1475,71.2591,15616.0
2021-02-02 15:05:00,76.67,76.89,76.59,76.8,45016.0,71.2498,71.4542,71.1754,71.3706,45016.0
2021-02-02 15:10:00,76.84,76.87,76.62,76.64,33005.0,71.4077,71.4356,71.2033,71.2219,33005.0
2021-02-02 15:15:00,76.63,76.73,76.61,76.66,14874.0,71.2126,71.3055,71.194,71.2405,14874.0
2021-02-02 15:20:00,76.64,76.65,76.33,76.35,40481.0,71.2219,71.2312,70.9338,70.9524,40481.0
2021-02-02 15:25:00,76.38,76.52,76.28,76.31,39192.0,70.9803,71.1104,70.8873,70.9152,39192.0
2021-02-02 15:30:00,76.33,76.65,76.3,76.65,35419.0,70.9338,71.2312,70.9059,71.2312,35419.0
2021-02-02 15:35:00,76.65,76.68,76.45,76.53,45196.0,71.2312,71.2591,71.0453,71.1197,45196.0
2021-02-02 15:40:00,76.53,76.58,76.36,76.41,57318.0,71.1197,71.1661,70.9617,71.0081,57318.0
2021-02-02 15:45:00,76.41,76.61,76.35,76.38,109608.0,71.0081,71.194,70.9524,70.9803,109608.0
2021-02-02 15:50:00,76.37,76.45,76.22,76.27,254528.0,70.971,71.0453,70.8316,70.878,254528.0
2021-02-02 15:55:00,76.27,76.3,76.04,76.14,376015.0,70.878,70.9059,70.6643,70.7572,376015.0
2021-02-03 09:30:00,77.51,77.88,76.82,77.27,83537.0,72.0304,72.3742,71.3892,71.8073,83537.0
2021-02-03 09:35:00,77.17,77.72,77.17,77.46,59424.0,71.7144,72.2255,71.7144,71.9839,59424.0
2021-02-03 09:40:00,77.5,77.88,77.07,77.23,66498.0,72.0211,72.3742,71.6215,71.7702,66498.0
2021-02-03 09:45:00,77.21,77.34,76.78,77.21,101006.0,71.7516,71.8724,71.352,71.7516,101006.0
2021-02-03 09:50:00,77.17,77.26,76.76,76.84,66090.0,71.7144,71.798,71.3334,71.4077,66090.0
2021-02-03 09:55:00,76.82,76.97,76.66,76.93,56629.0,71.3892,71.5286,71.2405,71.4914,56629.0
2021-02-03 10:00:00,77.05,77.17,76.76,76.89,54263.0,71.6029,71.7144,71.3334,71.4542,54263.0
2021-02-03 10:05:00,76.95,77.0,76.41,76.57,153031.0,71.51,71.5564,71.0081,71.1568,153031.0
2021-02-03 10:10:00,76.58,76.63,76.28,76.38,79924.0,71.1661,71.2126,70.8873,70.9803,79924.0
2021-02-03 10:15:00,76.41,76.64,76.28,76.41,70145.0,71.0081,71.2219,70.8873,71.0081,70145.0
2021-02-03 10:20:00,76.47,76.57,76.25,76.38,41411.0,71.0639,71.1568,70.8595,70.9803,41411.0
2021-02-03 10:25:00,76.35,76.55,76.08,76.08,60598.0,70.9524,71.1382,70.7015,70.7015,60598.0
2021-02-03 10:30:00,76.09,76.45,76.08,76.32,55610.0,70.7108,71.0453,70.7015,70.9245,55610.0
2021-02-03 10:35:00,76.32,76.45,76.21,76.42,60729.0,70.9245,71.0453,70.8223,71.0174,60729.0
2021-02-03 10:40:00,76.4,77.09,76.26,76.98,66252.0,70.9988,71.6401,70.8687,71.5378,66252.0
2021-02-03 10:45:00,76.99,77.14,76.74,77.12,55031.0,71.5471,71.6865,71.3148,71.6679,55031.0
2021-02-03 10:50:00,77.1,77.36,76.92,77.16,128878.0,71.6494,71.891,71.4821,71.7051,128878.0
2021-02-03 10:55:00,77.19,77.42,77.1,77.24,183415.0,71.733,71.9467,71.6494,71.7795,183415.0
2021-02-03 11:00:00,77.24,77.34,76.92,76.92,26124.0,71.7795,71.8724,71.4821,71.4821,26124.0
2021-02-03 11:05:00,76.92,77.22,76.89,77.13,57195.0,71.4821,71.7609,71.4542,71.6772,57195.0
2021-02-03 11:10:00,77.18,77.19,76.87,76.87,29513.0,71.7237,71.733,71.4356,71.4356,29513.0
2021-02-03 11:15:00,76.88,76.93,76.66,76.86,44680.0,71.4449,71.4914,71.2405,71.4263,44680.0
2021-02-03 11:20:00,76.81,77.04,76.75,76.8,35136.0,71.3799,71.5936,71.3241,71.3706,35136.0
2021-02-03 11:25:00,76.84,76.84,76.67,76.75,22326.0,71.4077,71.4077,71.2498,71.3241,22326.0
2021-02-03 11:30:00,76.78,76.85,76.65,76.69,14910.0,71.352,71.417,71.2312,71.2683,14910.0
2021-02-03 11:35:00,76.7,76.75,76.6,76.72,21478.0,71.2776,71.3241,71.1847,71.2962,21478.0
2021-02-03 11:40:00,76.7,76.96,76.63,76.96,22431.0,71.2776,71.5193,71.2126,71.5193,22431.0
2021-02-03 11:45:00,76.97,77.1,76.84,77.08,57182.0,71.5286,71.6494,71.4077,71.6308,57182.0
2021-02-03 11:50:00,77.07,77.2,77.03,77.17,18615.0,71.6215,71.7423,71.5843,71.7144,18615.0
2021-02-03 11:55:00,77.17,77.26,77.0,77.08,26568.0,71.7144,71.798,71.5564,71.6308,26568.0
2021-02-03 12:00:00,77.09,77.09,76.94,76.96,17585.0,71.6401,71.6401,71.5007,71.5193,17585.0
2021-02-03 12:05:00,76.94,77.06,76.89,77.04,27581.0,71.5007,71.6122,71.4542,71.5936,27581.0
2021-02-03 12:10:00,77.04,77.14,77.01,77.05,31331.0,71.5936,71.6865,71.5657,71.6029,31331.0
2021-02-03 12:15:00,77.05,77.14,77.02,77.11,16105.0,71.6029,71.6865,71.575,71.6587,16105.0
2021-02-03 12:20:00,77.13,77.36,77.11,77.3,51015.0,71.6772,71.891,71.6587,71.8352,51015.0
2021-02-03 12:25:00,77.31,77.42,77.22,77.38,69828.0,71.8445,71.9467,71.7609,71.9096,69828.0
2021-02-03 12:30:00,77.38,77.39,77.17,77.23,25966.0,71.9096,71.9189,71.7144,71.7702,25966.0
2021-02-03 12:35:00,77.24,77.25,77.13,77.22,24149.0,71.7795,71.7888,71.6772,71.7609,24149.0
2021-02-03 12:40:00,77.22,77.5,77.22,77.43,42085.0,71.7609,72.0211,71.7609,71.956,42085.0
2021-02-03 12:45:00,77.4,77.76,77.4,77.62,71517.0,71.9282,72.2627,71.9282,72.1326,71517.0
2021-02-03 12:50:00,77.59,77.82,77.57,77.77,57448.0,72.1047,72.3185,72.0861,72.272,57448.0
2021-02-03 12:55:00,77.77,77.77,77.55,77.65,24802.0,72.272,72.272,72.0675,72.1605,24802.0
2021-02-03 13:00:00,77.64,77.94,77.64,77.93,39692.0,72.1512,72.43,72.1512,72.4207,39692.0
2021-02-03 13:05:00,77.94,78.02,77.74,77.77,83446.0,72.43,72.5043,72.2441,72.272,83446.0
2021-02-03 13:10:00,77.77,77.94,77.74,77.88,24435.0,72.272,72.43,72.2441,72.3742,24435.0
2021-02-03 13:15:00,77.92,78.01,77.86,77.94,46126.0,72.4114,72.495,72.3556,72.43,46126.0
2021-02-03 13:20:00,77.94,78.02,77.88,77.88,21152.0,72.43,72.5043,72.3742,72.3742,21152.0
2021-02-03 13:25:00,77.91,77.91,77.79,77.84,24455.0,72.4021,72.4021,72.2906,72.337,24455.0
2021-02-03 13:30:00,77.84,77.94,77.65,77.72,71293.0,72.337,72.43,72.1605,72.2255,71293.0
2021-02-03 13:35:00,77.72,77.89,77.67,77.85,80440.0,72.2255,72.3835,72.1791,72.3463,80440.0
2021-02-03 13:40:00,77.85,78.03,77.85,78.02,31729.0,72.3463,72.5136,72.3463,72.5043,31729.0
2021-02-03 13:45:00,78.03,78.44,78.02,78.36,80176.0,72.5136,72.8946,72.5043,72.8203,80176.0
2021-02-03 13:50:00,78.36,78.45,78.23,78.23,80036.0,72.8203,72.9039,72.6995,72.6995,80036.0
2021-02-03 13:55:00,78.26,78.46,78.21,78.23,58218.0,72.7274,72.9132,72.6809,72.6995,58218.0
2021-02-03 14:00:00,78.25,78.36,78.18,78.21,40865.0,72.7181,72.8203,72.653,72.6809,40865.0
2021-02-03 14:05:00,78.22,78.31,78.08,78.26,50473.0,72.6902,72.7738,72.5601,72.7274,50473.0
2021-02-03 14:10:00,78.26,78.26,78.16,78.2,37676.0,72.7274,72.7274,72.6344,72.6716,37676.0
2021-02-03 14:15:00,78.17,78.19,77.89,78.08,18051.0,72.6437,72.6623,72.3835,72.5601,18051.0
2021-02-03 14:20:00,78.12,78.32,78.01,78.16,10901.0,72.5973,72.7831,72.495,72.6344,10901.0
2021-02-03 14:25:00,78.13,78.26,78.07,78.19,60422.0,72.6065,72.7274,72.5508,72.6623,60422.0
2021-02-03 14:30:00,78.22,78.25,78.1,78.15,18847.0,72.6902,72.7181,72.5787,72.6251,18847.0
2021-02-03 14:35:00,78.16,78.29,78.13,78.21,16798.0,72.6344,72.7552,72.6065,72.6809,16798.0
2021-02-03 14:40:00,78.2,78.3,78.2,78.3,10651.0,72.6716,72.7645,72.6716,72.7645,10651.0
2021-02-03 14:45:00,78.29,78.31,78.12,78.25,20921.0,72.7552,72.7738,72.5973,72.7181,20921.0
2021-02-03 14:50:00,78.27,78.27,77.75,78.0,81529.0,72.7366,72.7366,72.2534,72.4857,81529.0
2021-02-03 14:55:00,78.01,78.01,77.79,77.88,39233.0,72.495,72.495,72.2906,72.3742,39233.0
2021-02-03 15:00:00,77.87,77.98,77.85,77.89,28684.0,72.3649,72.4671,72.3463,72.3835,28684.0
2021-02-03 15:05:00,77.89,78.01,77.81,77.86,26403.0,72.3835,72.495,72.3092,72.3556,26403.0
2021-02-03 15:10:00,77.81,77.81,77.53,77.53,48067.0,72.3092,72.3092,72.049,72.049,48067.0
2021-02-03 15:15:00,77.54,77.69,77.54,77.55,39465.0,72.0583,72.1977,72.0583,72.0675,39465.0
2021-02-03 15:20:00,77.56,77.63,77.41,77.6,38547.0,72.0768,72.1419,71.9374,72.114,38547.0
2021-02-03 15:25:00,77.56,77.69,77.33,77.41,26581.0,72.0768,72.1977,71.8631,71.9374,26581.0
2021-02-03 15:30:00,77.4,77.69,77.38,77.69,213300.0,71.9282,72.1977,71.9096,72.1977,213300.0
2021-02-03 15:35:00,77.69,77.8,77.66,77.73,119407.0,72.1977,72.2999,72.1698,72.2348,119407.0
2021-02-03 15:40:00,77.72,77.78,77.65,77.69,75453.0,72.2255,72.2813,72.1605,72.1977,75453.0
2021-02-03 15:45:00,77.69,77.7,77.56,77.61,100074.0,72.1977,72.2069,72.0768,72.1233,100074.0
2021-02-03 15:50:00,77.59,77.66,77.52,77.56,139776.0,72.1047,72.1698,72.0397,72.0768,139776.0
2021-02-03 15:55:00,77.56,77.57,77.48,77.48,259885.0,72.0768,72.0861,72.0025,72.0025,259885.0
2021-02-04 09:30:00,77.97,77.98,77.61,77.68,35727.0,72.4579,72.4671,72.1233,72.1884,35727.0
2021-02-04 09:35:00,77.65,77.96,77.45,77.93,51976.0,72.1605,72.4486,71.9746,72.4207,51976.0
2021-02-04 09:40:00,77.93,78.25,77.93,78.09,21587.0,72.4207,72.7181,72.4207,72.5694,21587.0
2021-02-04 09:45:00,78.09,78.14,77.82,77.93,15580.0,72.5694,72.6158,72.3185,72.4207,15580.0
2021-02-04 09:50:00,77.96,77.99,77.71,77.76,20217.0,72.4486,72.4764,72.2162,72.2627,20217.0
2021-02-04 09:55:00,77.77,77.85,77.65,77.82,41186.0,72.272,72.3463,72.1605,72.3185,41186.0
2021-02-04 10:00:00,77.91,78.15,77.9,78.1,62323.0,72.4021,72.6251,72.3928,72.5787,62323.0
2021-02-04 10:05:00,78.07,78.25,78.03,78.04,33564.0,72.5508,72.7181,72.5136,72.5229,33564.0
2021-02-04 10:10:00,78.05,78.27,78.05,78.14,68547.0,72.5322,72.7366,72.5322,72.6158,68547.0
2021-02-04 10:15:00,78.18,78.31,78.07,78.15,32183.0,72.653,72.7738,72.5508,72.6251,32183.0
2021-02-04 10:20:00,78.1,78.1,77.86,77.86,26024.0,72.5787,72.5787,72.3556,72.3556,26024.0
2021-02-04 10:25:00,77.66,77.66,77.35,77.41,93718.0,72.1698,72.1698,71.8817,71.9374,93718.0
2021-02-04 10:30:00,77.48,77.86,77.44,77.86,52722.0,72.0025,72.3556,71.9653,72.3556,52722.0
2021-02-04 10:35:00,77.83,77.94,77.74,77.79,29176.0,72.3278,72.43,72.2441,72.2906,29176.0
2021-02-04 10:40:00,77.83,77.99,77.74,77.82,77723.0,72.3278,72.4764,72.2441,72.3185,77723.0
2021-02-04 10:45:00,77.8,77.97,77.67,77.87,35926.0,72.2999,72.4579,72.1791,72.3649,35926.0
2021-02-04 10:50:00,77.91,77.99,77.76,77.86,72358.0,72.4021,72.4764,72.2627,72.3556,72358.0
2021-02-04 10:55:00,77.83,77.98,77.8,77.88,83659.0,72.3278,72.4671,72.2999,72.3742,83659.0
2021-02-04 11:00:00,77.92,78.1,77.81,78.1,34283.0,72.4114,72.5787,72.3092,72.5787,34283.0
2021-02-04 11:05:00,78.1,78.18,77.96,78.02,26886.0,72.5787,72.653,72.4486,72.5043,26886.0
2021-02-04 11:10:00,77.98,78.03,77.59,77.69,30056.0,72.4671,72.5136,72.1047,72.1977,30056.0
2021-02-04 11:15:00,77.69,77.75,77.59,77.6,44389.0,72.1977,72.2534,72.1047,72.114,44389.0
2021-02-04 11:20:00,77.67,77.94,77.67,77.88,49658.0,72.1791,72.43,72.1791,72.3742,49658.0
2021-02-04 11:25:00,77.83,77.92,77.58,77.63,13577.0,72.3278,72.4114,72.0954,72.1419,13577.0
2021-02-04 11:30:00,77.6,77.77,77.57,77.65,15164.0,72.114,72.272,72.0861,72.1605,15164.0
2021-02-04 11:35:00,77.59,77.78,77.54,77.69,23188.0,72.1047,72.2813,72.0583,72.1977,23188.0
2021-02-04 11:40:00,77.74,77.91,77.71,77.71,9927.0,72.2441,72.4021,72.2162,72.2162,9927.0
2021-02-04 11:45:00,77.67,77.67,77.37,77.37,15101.0,72.1791,72.1791,71.9003,71.9003,15101.0
2021-02-04 11:50:00,77.37,77.58,77.32,77.58,54247.0,71.9003,72.0954,71.8538,72.0954,54247.0
2021-02-04 11:55:00,77.54,77.8,77.53,77.72,32506.0,72.0583,72.2999,72.049,72.2255,32506.0
2021-02-04 12:00:00,77.67,77.79,77.61,77.69,47642.0,72.1791,72.2906,72.1233,72.1977,47642.0
2021-02-04 12:05:00,77.69,77.79,77.62,77.78,19258.0,72.1977,72.2906,72.1326,72.2813,19258.0
2021-02-04 12:10:00,77.79,77.82,77.67,77.72,11482.0,72.2906,72.3185,72.1791,72.2255,11482.0
2021-02-04 12:15:00,77.72,77.94,77.7,77.86,17205.0,72.2255,72.43,72.2069,72.3556,17205.0
2021-02-04 12:20:00,77.85,77.97,77.67,77.68,14578.0,72.3463,72.4579,72.1791,72.1884,14578.0
2021-02-04 12:25:00,77.74,77.84,77.67,77.76,9449.0,72.2441,72.337,72.1791,72.2627,9449.0
2021-02-04 12:30:00,77.73,77.74,77.59,77.63,7212.0,72.2348,72.2441,72.1047,72.1419,7212.0
2021-02-04 12:35:00,77.64,77.72,77.6,77.6,21759.0,72.1512,72.2255,72.114,72.114,21759.0
2021-02-04 12:40:00,77.59,77.6,77.43,77.48,29651.0,72.1047,72.114,71.956,72.0025,29651.0
2021-02-04 12:45:00,77.5,77.62,77.48,77.62,18803.0,72.0211,72.1326,72.0025,72.1326,18803.0
2021-02-04 12:50:00,77.61,77.65,77.46,77.46,78084.0,72.1233,72.1605,71.9839,71.9839,78084.0
2021-02-04 12:55:00,77.46,77.56,77.44,77.45,38200.0,71.9839,72.0768,71.9653,71.9746,38200.0
2021-02-04 13:00:00,77.47,77.47,77.3,77.32,55706.0,71.9932,71.9932,71.8352,71.8538,55706.0
2021-02-04 13:05:00,77.32,77.34,77.2,77.27,34389.0,71.8538,71.8724,71.7423,71.8073,34389.0
2021-02-04 13:10:00,77.3,77.39,77.25,77.3,50854.0,71.8352,71.9189,71.7888,71.8352,50854.0
2021-02-04 13:15:00,77.29,77.36,77.22,77.23,76713.0,71.8259,71.891,71.7609,71.7702,76713.0
2021-02-04 13:20:00,77.2,77.33,77.2,77.25,14526.0,71.7423,71.8631,71.7423,71.7888,14526.0
2021-02-04 13:25:00,77.27,77.33,77.2,77.26,13324.0,71.8073,71.8631,71.7423,71.798,13324.0
2021-02-04 13:30:00,77.3,77.42,77.24,77.42,15446.0,71.8352,71.9467,71.7795,71.9467,15446.0
2021-02-04 13:35:00,77.42,77.42,77.27,77.38,35056.0,71.9467,71.9467,71.8073,71.9096,35056.0
2021-02-04 13:40:00,77.39,77.44,77.28,77.28,10718.0,71.9189,71.9653,71.8166,71.8166,10718.0
2021-02-04 13:45:00,77.31,77.45,77.28,77.43,12906.0,71.8445,71.9746,71.8166,71.956,12906.0
2021-02-04 13:50:00,77.43,77.55,77.43,77.47,46783.0,71.956,72.0675,71.956,71.9932,46783.0
2021-02-04 13:55:00,77.51,77.53,77.46,77.48,17754.0,72.0304,72.049,71.9839,72.0025,17754.0
2021-02-04 14:00:00,77.52,77.54,77.41,77.46,60481.0,72.0397,72.0583,71.9374,71.9839,60481.0
2021-02-04 14:05:00,77.49,77.54,77.45,77.45,15710.0,72.0118,72.0583,71.9746,71.9746,15710.0
2021-02-04 14:10:00,77.44,77.46,77.33,77.33,19882.0,71.9653,71.9839,71.8631,71.8631,19882.0
2021-02-04 14:15:00,77.3,77.43,77.3,77.4,23457.0,71.8352,71.956,71.8352,71.9282,23457.0
2021-02-04 14:20:00,77.4,77.49,77.35,77.45,11990.0,71.9282,72.0118,71.8817,71.9746,11990.0
2021-02-04 14:25:00,77.47,77.49,77.42,77.48,15705.0,71.9932,72.0118,71.9467,72.0025,15705.0
2021-02-04 14:30:00,77.49,77.61,77.46,77.59,14187.0,72.0118,72.1233,71.9839,72.1047,14187.0
2021-02-04 14:35:00,77.59,77.62,77.46,77.47,17062.0,72.1047,72.1326,71.9839,71.9932,17062.0
2021-02-04 14:40:00,77.47,77.5,77.45,77.49,34658.0,71.9932,72.0211,71.9746,72.0118,34658.0
2021-02-04 14:45:00,77.49,77.51,77.42,77.47,36629.0,72.0118,72.0304,71.9467,71.9932,36629.0
2021-02-04 14:50:00,77.47,77.51,77.44,77.46,18255.0,71.9932,72.0304,71.9653,71.9839,18255.0
2021-02-04 14:55:00,77.46,77.51,77.39,77.41,26900.0,71.9839,72.0304,71.9189,71.9374,26900.0
2021-02-04 15:00:00,77.4,77.4,77.28,77.36,29383.0,71.9282,71.9282,71.8166,71.891,29383.0
2021-02-04 15:05:00,77.36,77.39,77.32,77.32,19399.0,71.891,71.9189,71.8538,71.8538,19399.0
2021-02-04 15:10:00,77.31,77.39,77.29,77.33,44825.0,71.8445,71.9189,71.8259,71.8631,44825.0
2021-02-04 15:15:00,77.37,77.41,77.24,77.25,46560.0,71.9003,71.9374,71.7795,71.7888,46560.0
2021-02-04 15:20:00,77.28,77.39,77.23,77.35,12709.0,71.8166,71.9189,71.7702,71.8817,12709.0
2021-02-04 15:25:00,77.37,77.42,77.35,77.38,19486.0,71.9003,71.9467,71.8817,71.9096,19486.0
2021-02-04 15:30:00,77.39,77.43,77.32,77.32,59765.0,71.9189,71.956,71.8538,71.8538,59765.0
2021-02-04 15:35:00,77.32,77.32,77.19,77.19,42548.0,71.8538,71.8538,71.733,71.733,42548.0
2021-02-04 15:40:00,77.2,77.21,77.07,77.14,55271.0,71.7423,71.7516,71.6215,71.6865,55271.0
2021-02-04 15:45:00,77.14,77.17,77.06,77.11,100854.0,71.6865,71.7144,71.6122,71.6587,100854.0
2021-02-04 15:50:00,77.1,77.19,77.1,77.17,215548.0,71.6494,71.733,71.6494,71.7144,215548.0
2021-02-04 15:55:00,77.18,77.29,77.17,77.25,198120.0,71.7237,71.8259,71.7144,71.7888,198120.0
2021-02-05 09:30:00,77.99,78.49,77.86,78.0,47858.0,72.4764,72.9411,72.3556,72.4857,47858.0
2021-02-05 09:35:00,77.92,77.92,77.5,77.75,24785.0,72.4114,72.4114,72.0211,72.2534,24785.0
2021-02-05 09:40:00,77.82,78.2,77.82,78.19,32018.0,72.3185,72.6716,72.3185,72.6623,32018.0
2021-02-05 09:45:00,78.28,78.48,78.09,78.32,47778.0,72.7459,72.9318,72.5694,72.7831,47778.0
2021-02-05 09:50:00,78.32,79.16,78.14,78.95,82784.0,72.7831,73.5637,72.6158,73.3686,82784.0
2021-02-05 09:55:00,79.04,79.4,78.73,79.36,67806.0,73.4522,73.7868,73.1641,73.7496,67806.0
2021-02-05 10:00:00,79.36,79.66,79.26,79.61,53483.0,73.7496,74.0284,73.6567,73.9819,53483.0
2021-02-05 10:05:00,79.6,80.15,79.16,79.26,186987.0,73.9726,74.4837,73.5637,73.6567,186987.0
2021-02-05 10:10:00,79.2,79.27,78.53,78.85,74325.0,73.6009,73.666,72.9783,73.2756,74325.0
2021-02-05 10:15:00,78.88,78.91,78.44,78.48,49535.0,73.3035,73.3314,72.8946,72.9318,49535.0
2021-02-05 10:20:00,78.51,78.57,78.0,78.25,115618.0,72.9597,73.0154,72.4857,72.7181,115618.0
2021-02-05 10:25:00,78.18,78.73,78.18,78.62,41272.0,72.653,73.1641,72.653,73.0619,41272.0
2021-02-05 10:30:00,78.67,79.07,78.62,78.8,68200.0,73.1084,73.4801,73.0619,73.2292,68200.0
2021-02-05 10:35:00,78.85,79.09,78.85,79.02,27420.0,73.2756,73.4987,73.2756,73.4336,27420.0
2021-02-05 10:40:00,79.02,79.03,78.75,78.94,26614.0,73.4336,73.4429,73.1827,73.3593,26614.0
2021-02-05 10:45:00,78.94,78.97,78.71,78.84,13420.0,73.3593,73.3872,73.1455,73.2664,13420.0
2021-02-05 10:50:00,78.84,78.95,78.78,78.88,18833.0,73.2664,73.3686,73.2106,73.3035,18833.0
2021-02-05 10:55:00,78.93,79.03,78.8,78.89,62390.0,73.35,73.4429,73.2292,73.3128,62390.0
2021-02-05 11:00:00,78.87,78.95,78.8,78.87,21346.0,73.2942,73.3686,73.2292,73.2942,21346.0
2021-02-05 11:05:00,78.91,79.09,78.87,78.98,25482.0,73.3314,73.4987,73.2942,73.3965,25482.0
2021-02-05 11:10:00,79.0,79.01,78.85,78.91,13216.0,73.415,73.4243,73.2756,73.3314,13216.0
2021-02-05 11:15:00,78.9,78.91,78.46,78.76,113113.0,73.3221,73.3314,72.9132,73.192,113113.0
2021-02-05 11:20:00,78.73,78.89,78.7,78.84,16949.0,73.1641,73.3128,73.1362,73.2664,16949.0
2021-02-05 11:25:00,78.84,78.93,78.71,78.81,18419.0,73.2664,73.35,73.1455,73.2385,18419.0
2021-02-05 11:30:00,78.8,78.85,78.63,78.73,31676.0,73.2292,73.2756,73.0712,73.1641,31676.0
2021-02-05 11:35:00,78.74,78.75,78.35,78.36,20866.0,73.1734,73.1827,72.811,72.8203,20866.0
2021-02-05 11:40:00,78.36,78.45,78.28,78.37,19654.0,72.8203,72.9039,72.7459,72.8296,19654.0
2021-02-05 11:45:00,78.36,78.56,78.33,78.54,18383.0,72.8203,73.0061,72.7924,72.9876,18383.0
2021-02-05 11:50:00,78.56,78.69,78.42,78.42,23719.0,73.0061,73.127,72.876,72.876,23719.0
2021-02-05 11:55:00,78.38,78.51,78.38,78.4,20450.0,72.8389,72.9597,72.8389,72.8575,20450.0
2021-02-05 12:00:00,78.39,78.39,78.16,78.2,18753.0,72.8482,72.8482,72.6344,72.6716,18753.0
2021-02-05 12:05:00,78.2,78.4,78.2,78.37,12511.0,72.6716,72.8575,72.6716,72.8296,12511.0
2021-02-05 12:10:00,78.37,78.43,78.3,78.43,13383.0,72.8296,72.8853,72.7645,72.8853,13383.0
2021-02-05 12:15:00,78.44,78.52,78.38,78.44,20265.0,72.8946,72.969,72.8389,72.8946,20265.0
2021-02-05 12:20:00,78.43,78.52,78.4,78.52,15249.0,72.8853,72.969,72.8575,72.969,15249.0
2021-02-05 12:25:00,78.53,78.69,78.46,78.67,10278.0,72.9783,73.127,72.9132,73.1084,10278.0
2021-02-05 12:30:00,78.68,78.71,78.56,78.67,13785.0,73.1177,73.1455,73.0061,73.1084,13785.0
2021-02-05 12:35:00,78.65,78.68,78.61,78.67,24633.0,73.0898,73.1177,73.0526,73.1084,24633.0
2021-02-05 12:40:00,78.66,78.69,78.45,78.57,12084.0,73.0991,73.127,72.9039,73.0154,12084.0
2021-02-05 12:45:00,78.58,78.62,78.46,78.55,15760.0,73.0247,73.0619,72.9132,72.9969,15760.0
2021-02-05 12:50:00,78.52,78.56,78.45,78.53,8960.0,72.969,73.0061,72.9039,72.9783,8960.0
2021-02-05 12:55:00,78.54,78.64,78.5,78.54,63227.0,72.9876,73.0805,72.9504,72.9876,63227.0
2021-02-05 13:00:00,78.53,78.54,78.4,78.41,20456.0,72.9783,72.9876,72.8575,72.8667,20456.0
2021-02-05 13:05:00,78.42,78.48,78.39,78.47,21862.0,72.876,72.9318,72.8482,72.9225,21862.0
2021-02-05 13:10:00,78.47,78.51,78.44,78.5,10558.0,72.9225,72.9597,72.8946,72.9504,10558.0
2021-02-05 13:15:00,78.51,78.59,78.5,78.55,9184.0,72.9597,73.034,72.9504,72.9969,9184.0
2021-02-05 13:20:00,78.57,78.6,78.49,78.52,9727.0,73.0154,73.0433,72.9411,72.969,9727.0
2021-02-05 13:25:00,78.53,78.64,78.52,78.57,10730.0,72.9783,73.0805,72.969,73.0154,10730.0
2021-02-05 13:30:00,78.56,78.56,78.28,78.4,14169.0,73.0061,73.0061,72.7459,72.8575,14169.0
2021-02-05 13:35:00,78.42,78.42,78.33,78.38,7134.0,72.876,72.876,72.7924,72.8389,7134.0
2021-02-05 13:40:00,78.4,78.44,78.31,78.31,6870.0,72.8575,72.8946,72.7738,72.7738,6870.0
2021-02-05 13:45:00,78.34,78.37,78.25,78.25,7140.0,72.8017,72.8296,72.7181,72.7181,7140.0
2021-02-05 13:50:00,78.25,78.31,78.22,78.27,12394.0,72.7181,72.7738,72.6902,72.7366,12394.0
2021-02-05 13:55:00,78.25,78.39,78.24,78.31,11072.0,72.7181,72.8482,72.7088,72.7738,11072.0
2021-02-05 14:00:00,78.29,78.36,78.21,78.34,49783.0,72.7552,72.8203,72.6809,72.8017,49783.0
2021-02-05 14:05:00,78.36,78.36,78.28,78.28,12350.0,72.8203,72.8203,72.7459,72.7459,12350.0
2021-02-05 14:10:00,78.31,78.39,78.23,78.3,12649.0,72.7738,72.8482,72.6995,72.7645,12649.0
2021-02-05 14:15:00,78.3,78.41,78.3,78.37,10207.0,72.7645,72.8667,72.7645,72.8296,10207.0
2021-02-05 14:20:00,78.38,78.44,78.36,78.37,11320.0,72.8389,72.8946,72.8203,72.8296,11320.0
2021-02-05 14:25:00,78.39,78.46,78.36,78.42,16753.0,72.8482,72.9132,72.8203,72.876,16753.0
2021-02-05 14:30:00,78.42,78.51,78.39,78.51,8750.0,72.876,72.9597,72.8482,72.9597,8750.0
2021-02-05 14:35:00,78.49,78.63,78.46,78.61,8350.0,72.9411,73.0712,72.9132,73.0526,8350.0
2021-02-05 14:40:00,78.61,78.62,78.47,78.48,19463.0,73.0526,73.0619,72.9225,72.9318,19463.0
2021-02-05 14:45:00,78.48,78.54,78.41,78.42,10744.0,72.9318,72.9876,72.8667,72.876,10744.0
2021-02-05 14:50:00,78.4,78.44,78.32,78.41,16698.0,72.8575,72.8946,72.7831,72.8667,16698.0
2021-02-05 14:55:00,78.41,78.53,78.4,78.53,25572.0,72.8667,72.9783,72.8575,72.9783,25572.0
2021-02-05 15:00:00,78.5,78.65,78.49,78.62,23117.0,72.9504,73.0898,72.9411,73.0619,23117.0
2021-02-05 15:05:00,78.58,78.59,78.47,78.47,20383.0,73.0247,73.034,72.9225,72.9225,20383.0
2021-02-05 15:10:00,78.46,78.47,78.34,78.38,36418.0,72.9132,72.9225,72.8017,72.8389,36418.0
2021-02-05 15:15:00,78.39,78.48,78.37,78.43,58949.0,72.8482,72.9318,72.8296,72.8853,58949.0
2021-02-05 15:20:00,78.42,78.45,78.27,78.4,100756.0,72.876,72.9039,72.7366,72.8575,100756.0
2021-02-05 15:25:00,78.39,78.48,78.37,78.4,65761.0,72.8482,72.9318,72.8296,72.8575,65761.0
2021-02-05 15:30:00,78.41,78.59,78.41,78.56,42611.0,72.8667,73.034,72.8667,73.0061,42611.0
2021-02-05 15:35:00,78.55,78.62,78.53,78.61,64053.0,72.9969,73.0619,72.9783,73.0526,64053.0
2021-02-05 15:40:00,78.62,78.69,78.61,78.68,40822.0,73.0619,73.127,73.0526,73.1177,40822.0
2021-02-05 15:45:00,78.7,78.96,78.7,78.9,109859.0,73.1362,73.3779,73.1362,73.3221,109859.0
2021-02-05 15:50:00,78.89,78.98,78.71,78.78,109393.0,73.3128,73.3965,73.1455,73.2106,109393.0
2021-02-05 15:55:00,78.78,78.93,78.77,78.93,131768.0,73.2106,73.35,73.2013,73.35,131768.0
2021-02-08 09:30:00,79.93,80.34,79.74,80.28,34360.0,74.2793,74.6603,74.1027,74.6045,34360.0
2021-02-08 09:35:00,80.27,80.46,80.03,80.39,20853.0,74.5953,74.7718,74.3722,74.7068,20853.0
2021-02-08 09:40:00,80.35,80.36,79.89,79.89,34109.0,74.6696,74.6789,74.2421,74.2421,34109.0
2021-02-08 09:45:00,79.91,79.99,79.72,79.87,16310.0,74.2607,74.3351,74.0841,74.2235,16310.0
2021-02-08 09:50:00,79.87,80.13,79.79,80.04,30673.0,74.2235,74.4652,74.1492,74.3815,30673.0
2021-02-08 09:55:00,80.1,80.43,80.1,80.24,18443.0,74.4373,74.7439,74.4373,74.5674,18443.0
2021-02-08 10:00:00,80.17,80.21,80.05,80.08,28948.0,74.5023,74.5395,74.3908,74.4187,28948.0
2021-02-08 10:05:00,80.08,80.08,79.92,79.92,75190.0,74.4187,74.4187,74.27,74.27,75190.0
2021-02-08 10:10:00,79.9,79.95,79.74,79.76,27763.0,74.2514,74.2979,74.1027,74.1213,27763.0
2021-02-08 10:15:00,79.79,79.83,79.58,79.74,10769.0,74.1492,74.1864,73.954,74.1027,10769.0
2021-02-08 10:20:00,79.76,79.77,79.57,79.57,7814.0,74.1213,74.1306,73.9447,73.9447,7814.0
2021-02-08 10:25:00,79.57,79.84,79.44,79.83,80042.0,73.9447,74.1957,73.8239,74.1864,80042.0
2021-02-08 10:30:00,79.86,80.0,79.74,79.98,20402.0,74.2142,74.3443,74.1027,74.3258,20402.0
2021-02-08 10:35:00,79.97,79.97,79.78,79.82,41562.0,74.3165,74.3165,74.1399,74.1771,41562.0
2021-02-08 10:40:00,79.81,80.0,79.81,79.98,10776.0,74.1678,74.3443,74.1678,74.3258,10776.0
2021-02-08 10:45:00,80.0,80.13,79.95,80.1,13184.0,74.3443,74.4652,74.2979,74.4373,13184.0
2021-02-08 10:50:00,80.08,80.11,79.94,80.01,22437.0,74.4187,74.4466,74.2886,74.3536,22437.0
2021-02-08 10:55:00,80.02,80.02,79.84,79.84,8950.0,74.3629,74.3629,74.1957,74.1957,8950.0
2021-02-08 11:00:00,79.86,79.98,79.86,79.9,21994.0,74.2142,74.3258,74.2142,74.2514,21994.0
2021-02-08 11:05:00,79.91,79.98,79.84,79.93,14984.0,74.2607,74.3258,74.1957,74.2793,14984.0
2021-02-08 11:10:00,80.0,80.02,79.8,79.8,14893.0,74.3443,74.3629,74.1585,74.1585,14893.0
2021-02-08 11:15:00,79.86,79.89,79.77,79.77,17626.0,74.2142,74.2421,74.1306,74.1306,17626.0
2021-02-08 11:20:00,79.81,79.93,79.81,79.9,12213.0,74.1678,74.2793,74.1678,74.2514,12213.0
2021-02-08 11:25:00,79.9,79.93,79.73,79.78,14576.0,74.2514,74.2793,74.0934,74.1399,14576.0
2021-02-08 11:30:00,79.79,79.81,79.54,79.54,13112.0,74.1492,74.1678,73.9169,73.9169,13112.0
2021-02-08 11:35:00,79.52,79.66,79.48,79.57,11550.0,73.8983,74.0284,73.8611,73.9447,11550.0
2021-02-08 11:40:00,79.58,79.62,79.53,79.58,5650.0,73.954,73.9912,73.9076,73.954,5650.0
2021-02-08 11:45:00,79.58,79.74,79.56,79.71,18455.0,73.954,74.1027,73.9354,74.0748,18455.0
2021-02-08 11:50:00,79.7,79.85,79.69,79.84,32119.0,74.0656,74.2049,74.0563,74.1957,32119.0
2021-02-08 11:55:00,79.84,79.86,79.8,79.85,26068.0,74.1957,74.2142,74.1585,74.2049,26068.0
2021-02-08 12:00:00,79.83,79.85,79.75,79.77,24549.0,74.1864,74.2049,74.112,74.1306,24549.0
2021-02-08 12:05:00,79.77,79.8,79.71,79.73,20862.0,74.1306,74.1585,74.0748,74.0934,20862.0
2021-02-08 12:10:00,79.73,79.97,79.73,79.95,43699.0,74.0934,74.3165,74.0934,74.2979,43699.0
2021-02-08 12:15:00,79.97,80.12,79.96,80.04,59630.0,74.3165,74.4559,74.3072,74.3815,59630.0
2021-02-08 12:20:00,80.02,80.03,79.95,79.96,32220.0,74.3629,74.3722,74.2979,74.3072,32220.0
2021-02-08 12:25:00,79.91,80.06,79.87,80.0,108583.0,74.2607,74.4001,74.2235,74.3443,108583.0
2021-02-08 12:30:00,80.0,80.08,79.98,80.08,22470.0,74.3443,74.4187,74.3258,74.4187,22470.0
2021-02-08 12:35:00,80.09,80.14,79.97,79.99,17376.0,74.428,74.4744,74.3165,74.3351,17376.0
2021-02-08 12:40:00,79.99,80.01,79.94,80.01,18068.0,74.3351,74.3536,74.2886,74.3536,18068.0
2021-02-08 12:45:00,79.99,80.02,79.96,80.01,5500.0,74.3351,74.3629,74.3072,74.3536,5500.0
2021-02-08 12:50:00,80.0,80.04,79.98,79.98,49383.0,74.3443,74.3815,74.3258,74.3258,49383.0
2021-02-08 12:55:00,79.96,79.97,79.91,79.93,14350.0,74.3072,74.3165,74.2607,74.2793,14350.0
2021-02-08 13:00:00,79.91,80.02,79.9,79.99,93258.0,74.2607,74.3629,74.2514,74.3351,93258.0
2021-02-08 13:05:00,79.99,80.05,79.97,80.01,44524.0,74.3351,74.3908,74.3165,74.3536,44524.0
2021-02-08 13:10:00,80.02,80.17,80.02,80.12,22201.0,74.3629,74.5023,74.3629,74.4559,22201.0
2021-02-08 13:15:00,80.12,80.14,80.06,80.06,7285.0,74.4559,74.4744,74.4001,74.4001,7285.0
2021-02-08 13:20:00,80.06,80.07,79.97,79.98,4582.0,74.4001,74.4094,74.3165,74.3258,4582.0
2021-02-08 13:25:00,79.98,79.98,79.87,79.88,11972.0,74.3258,74.3258,74.2235,74.2328,11972.0
2021-02-08 13:30:00,79.89,79.91,79.85,79.88,5780.0,74.2421,74.2607,74.2049,74.2328,5780.0
2021-02-08 13:35:00,79.88,79.92,79.86,79.89,7139.0,74.2328,74.27,74.2142,74.2421,7139.0
2021-02-08 13:40:00,79.9,79.92,79.88,79.91,10525.0,74.2514,74.27,74.2328,74.2607,10525.0
2021-02-08 13:45:00,79.9,79.91,79.8,79.82,17274.0,74.2514,74.2607,74.1585,74.1771,17274.0
2021-02-08 13:50:00,79.84,79.84,79.68,79.7,15115.0,74.1957,74.1957,74.047,74.0656,15115.0
2021-02-08 13:55:00,79.7,79.81,79.7,79.8,6286.0,74.0656,74.1678,74.0656,74.1585,6286.0
2021-02-08 14:00:00,79.81,79.82,79.72,79.74,6611.0,74.1678,74.1771,74.0841,74.1027,6611.0
2021-02-08 14:05:00,79.71,79.79,79.7,79.79,10412.0,74.0748,74.1492,74.0656,74.1492,10412.0
2021-02-08 14:10:00,79.79,79.81,79.77,79.77,12632.0,74.1492,74.1678,74.1306,74.1306,12632.0
2021-02-08 14:15:00,79.79,79.79,79.67,79.7,7999.0,74.1492,74.1492,74.0377,74.0656,7999.0
2021-02-08 14:20:00,79.69,79.69,79.61,79.65,8567.0,74.0563,74.0563,73.9819,74.0191,8567.0
2021-02-08 14:25:00,79.65,79.71,79.64,79.7,7758.0,74.0191,74.0748,74.0098,74.0656,7758.0
2021-02-08 14:30:00,79.71,79.73,79.66,79.72,8732.0,74.0748,74.0934,74.0284,74.0841,8732.0
2021-02-08 14:35:00,79.72,79.77,79.7,79.77,5510.0,74.0841,74.1306,74.0656,74.1306,5510.0
2021-02-08 14:40:00,79.77,79.85,79.77,79.85,8551.0,74.1306,74.2049,74.1306,74.2049,8551.0
2021-02-08 14:45:00,79.84,79.9,79.83,79.9,8876.0,74.1957,74.2514,74.1864,74.2514,8876.0
2021-02-08 14:50:00,79.91,79.93,79.87,79.89,13424.0,74.2607,74.2793,74.2235,74.2421,13424.0
2021-02-08 14:55:00,79.89,79.94,79.86,79.87,9482.0,74.2421,74.2886,74.2142,74.2235,9482.0
2021-02-08 15:00:00,79.86,79.92,79.86,79.87,13169.0,74.2142,74.27,74.2142,74.2235,13169.0
2021-02-08 15:05:00,79.86,79.86,79.76,79.76,17387.0,74.2142,74.2142,74.1213,74.1213,17387.0
2021-02-08 15:10:00,79.78,79.81,79.75,79.75,9135.0,74.1399,74.1678,74.112,74.112,9135.0
2021-02-08 15:15:00,79.73,79.75,79.72,79.72,10899.0,74.0934,74.112,74.0841,74.0841,10899.0
2021-02-08 15:20:00,79.74,79.83,79.74,79.83,8126.0,74.1027,74.1864,74.1027,74.1864,8126.0
2021-02-08 15:25:00,79.83,79.86,79.76,79.79,19143.0,74.1864,74.2142,74.1213,74.1492,19143.0
2021-02-08 15:30:00,79.81,79.9,79.8,79.83,26592.0,74.1678,74.2514,74.1585,74.1864,26592.0
2021-02-08 15:35:00,79.84,79.92,79.84,79.92,24547.0,74.1957,74.27,74.1957,74.27,24547.0
2021-02-08 15:40:00,79.91,79.96,79.9,79.92,28052.0,74.2607,74.3072,74.2514,74.27,28052.0
2021-02-08 15:45:00,79.92,79.95,79.88,79.9,34124.0,74.27,74.2979,74.2328,74.2514,34124.0
2021-02-08 15:50:00,79.9,80.03,79.88,79.97,51772.0,74.2514,74.3722,74.2328,74.3165,51772.0
2021-02-08 15:55:00,79.97,80.06,79.95,80.03,64479.0,74.3165,74.4001,74.2979,74.3722,64479.0
2021-02-09 09:30:00,79.93,79.97,79.7,79.82,21706.0,74.2793,74.3165,74.0656,74.1771,21706.0
2021-02-09 09:35:00,79.82,79.87,79.31,79.31,77905.0,74.1771,74.2235,73.7031,73.7031,77905.0
2021-02-09 09:40:00,79.3,79.43,79.19,79.34,28608.0,73.6938,73.8146,73.5916,73.731,28608.0
2021-02-09 09:45:00,79.37,79.65,79.35,79.53,24102.0,73.7589,74.0191,73.7403,73.9076,24102.0
2021-02-09 09:50:00,79.57,79.69,79.53,79.66,26371.0,73.9447,74.0563,73.9076,74.0284,26371.0
2021-02-09 09:55:00,79.69,79.72,79.58,79.62,15224.0,74.0563,74.0841,73.954,73.9912,15224.0
2021-02-09 10:00:00,79.59,79.65,79.41,79.48,27352.0,73.9633,74.0191,73.7961,73.8611,27352.0
2021-02-09 10:05:00,79.48,79.53,79.41,79.48,19797.0,73.8611,73.9076,73.7961,73.8611,19797.0
2021-02-09 10:10:00,79.49,79.66,79.47,79.56,10907.0,73.8704,74.0284,73.8518,73.9354,10907.0
2021-02-09 10:15:00,79.55,79.55,79.35,79.53,15111.0,73.9262,73.9262,73.7403,73.9076,15111.0
2021-02-09 10:20:00,79.5,79.54,79.35,79.35,43282.0,73.8797,73.9169,73.7403,73.7403,43282.0
2021-02-09 10:25:00,79.37,79.43,79.3,79.35,11707.0,73.7589,73.8146,73.6938,73.7403,11707.0
2021-02-09 10:30:00,79.36,79.38,79.29,79.37,21023.0,73.7496,73.7682,73.6845,73.7589,21023.0
2021-02-09 10:35:00,79.37,79.47,79.36,79.47,29907.0,73.7589,73.8518,73.7496,73.8518,29907.0
2021-02-09 10:40:00,79.47,79.58,79.45,79.5,26173.0,73.8518,73.954,73.8332,73.8797,26173.0
2021-02-09 10:45:00,79.51,79.53,79.4,79.42,17578.0,73.889,73.9076,73.7868,73.8053,17578.0
2021-02-09 10:50:00,79.42,79.49,79.34,79.45,15660.0,73.8053,73.8704,73.731,73.8332,15660.0
2021-02-09 10:55:00,79.44,79.65,79.44,79.56,16685.0,73.8239,74.0191,73.8239,73.9354,16685.0
2021-02-09 11:00:00,79.56,79.56,79.4,79.45,17958.0,73.9354,73.9354,73.7868,73.8332,17958.0
2021-02-09 11:05:00,79.45,79.46,79.4,79.45,8456.0,73.8332,73.8425,73.7868,73.8332,8456.0
2021-02-09 11:10:00,79.44,79.45,79.32,79.34,20889.0,73.8239,73.8332,73.7124,73.731,20889.0
2021-02-09 11:15:00,79.33,79.33,79.22,79.28,13725.0,73.7217,73.7217,73.6195,73.6752,13725.0
2021-02-09 11:20:00,79.29,79.37,79.24,79.36,13649.0,73.6845,73.7589,73.6381,73.7496,13649.0
2021-02-09 11:25:00,79.39,79.49,79.37,79.49,9027.0,73.7775,73.8704,73.7589,73.8704,9027.0
2021-02-09 11:30:00,79.52,79.53,79.37,79.43,26224.0,73.8983,73.9076,73.7589,73.8146,26224.0
2021-02-09 11:35:00,79.43,79.7,79.43,79.68,21170.0,73.8146,74.0656,73.8146,74.047,21170.0
2021-02-09 11:40:00,79.68,79.82,79.68,79.77,8332.0,74.047,74.1771,74.047,74.1306,8332.0
2021-02-09 11:45:00,79.77,79.84,79.73,79.74,8182.0,74.1306,74.1957,74.0934,74.1027,8182.0
2021-02-09 11:50:00,79.73,79.75,79.67,79.75,11145.0,74.0934,74.112,74.0377,74.112,11145.0
2021-02-09 11:55:00,79.72,79.82,79.72,79.79,7243.0,74.0841,74.1771,74.0841,74.1492,7243.0
2021-02-09 12:00:00,79.78,79.88,79.76,79.87,14811.0,74.1399,74.2328,74.1213,74.2235,14811.0
2021-02-09 12:05:00,79.9,79.9,79.82,79.86,12704.0,74.2514,74.2514,74.1771,74.2142,12704.0
2021-02-09 12:10:00,79.9,80.06,79.86,80.01,15860.0,74.2514,74.4001,74.2142,74.3536,15860.0
2021-02-09 12:15:00,80.03,80.04,79.92,79.92,7662.0,74.3722,74.3815,74.27,74.27,7662.0
2021-02-09 12:20:00,79.91,80.01,79.89,80.0,11194.0,74.2607,74.3536,74.2421,74.3443,11194.0
2021-02-09 12:25:00,79.98,79.98,79.91,79.93,8038.0,74.3258,74.3258,74.2607,74.2793,8038.0
2021-02-09 12:30:00,79.91,80.08,79.91,80.03,12513.0,74.2607,74.4187,74.2607,74.3722,12513.0
2021-02-09 12:35:00,80.02,80.12,79.97,80.12,11278.0,74.3629,74.4559,74.3165,74.4559,11278.0
2021-02-09 12:40:00,80.12,80.12,80.05,80.09,10711.0,74.4559,74.4559,74.3908,74.428,10711.0
2021-02-09 12:45:00,80.08,80.2,80.08,80.18,8806.0,74.4187,74.5302,74.4187,74.5116,8806.0
2021-02-09 12:50:00,80.17,80.26,80.17,80.21,8188.0,74.5023,74.586,74.5023,74.5395,8188.0
2021-02-09 12:55:00,80.21,80.22,80.11,80.13,13124.0,74.5395,74.5488,74.4466,74.4652,13124.0
2021-02-09 13:00:00,80.13,80.14,80.06,80.11,19974.0,74.4652,74.4744,74.4001,74.4466,19974.0
2021-02-09 13:05:00,80.12,80.12,80.03,80.07,22113.0,74.4559,74.4559,74.3722,74.4094,22113.0
2021-02-09 13:10:00,80.07,80.08,80.02,80.06,15487.0,74.4094,74.4187,74.3629,74.4001,15487.0
2021-02-09 13:15:00,80.05,80.05,79.97,80.01,12189.0,74.3908,74.3908,74.3165,74.3536,12189.0
2021-02-09 13:20:00,79.98,79.98,79.9,79.9,16954.0,74.3258,74.3258,74.2514,74.2514,16954.0
2021-02-09 13:25:00,79.91,79.96,79.91,79.93,15931.0,74.2607,74.3072,74.2607,74.2793,15931.0
2021-02-09 13:30:00,79.94,79.94,79.84,79.89,5857.0,74.2886,74.2886,74.1957,74.2421,5857.0
2021-02-09 13:35:00,79.89,79.89,79.81,79.84,5166.0,74.2421,74.2421,74.1678,74.1957,5166.0
2021-02-09 13:40:00,79.83,79.96,79.81,79.94,4984.0,74.1864,74.3072,74.1678,74.2886,4984.0
2021-02-09 13:45:00,79.94,79.97,79.89,79.89,4117.0,74.2886,74.3165,74.2421,74.2421,4117.0
2021-02-09 13:50:00,79.89,79.95,79.88,79.92,6049.0,74.2421,74.2979,74.2328,74.27,6049.0
2021-02-09 13:55:00,79.92,79.96,79.87,79.89,3080.0,74.27,74.3072,74.2235,74.2421,3080.0
2021-02-09 14:00:00,79.89,79.96,79.89,79.9,2500.0,74.2421,74.3072,74.2421,74.2514,2500.0
2021-02-09 14:05:00,79.9,79.94,79.86,79.93,3103.0,74.2514,74.2886,74.2142,74.2793,3103.0
2021-02-09 14:10:00,79.92,79.93,79.88,79.9,4150.0,74.27,74.2793,74.2328,74.2514,4150.0
2021-02-09 14:15:00,79.9,79.96,79.9,79.93,3577.0,74.2514,74.3072,74.2514,74.2793,3577.0
2021-02-09 14:20:00,79.94,79.97,79.91,79.95,4363.0,74.2886,74.3165,74.2607,74.2979,4363.0
2021-02-09 14:25:00,79.95,79.96,79.9,79.92,16888.0,74.2979,74.3072,74.2514,74.27,16888.0
2021-02-09 14:30:00,79.94,79.95,79.83,79.86,6495.0,74.2886,74.2979,74.1864,74.2142,6495.0
2021-02-09 14:35:00,79.87,79.9,79.87,79.89,2950.0,74.2235,74.2514,74.2235,74.2421,2950.0
2021-02-09 14:40:00,79.89,79.91,79.81,79.81,5660.0,74.2421,74.2607,74.1678,74.1678,5660.0
2021-02-09 14:45:00,79.77,79.86,79.77,79.83,17449.0,74.1306,74.2142,74.1306,74.1864,17449.0
2021-02-09 14:50:00,79.8,79.83,79.76,79.83,10991.0,74.1585,74.1864,74.1213,74.1864,10991.0
2021-02-09 14:55:00,79.82,79.99,79.8,79.92,15283.0,74.1771,74.3351,74.1585,74.27,15283.0
2021-02-09 15:00:00,79.92,79.93,79.8,79.81,5784.0,74.27,74.2793,74.1585,74.1678,5784.0
2021-02-09 15:05:00,79.82,79.82,79.76,79.76,5913.0,74.1771,74.1771,74.1213,74.1213,5913.0
2021-02-09 15:10:00,79.74,79.8,79.72,79.77,13336.0,74.1027,74.1585,74.0841,74.1306,13336.0
2021-02-09 15:15:00,79.76,79.78,79.74,79.75,9965.0,74.1213,74.1399,74.1027,74.112,9965.0
2021-02-09 15:20:00,79.74,79.74,79.6,79.65,6348.0,74.1027,74.1027,73.9726,74.0191,6348.0
2021-02-09 15:25:00,79.67,79.67,79.58,79.58,20849.0,74.0377,74.0377,73.954,73.954,20849.0
2021-02-09 15:30:00,79.57,79.7,79.56,79.69,21412.0,73.9447,74.0656,73.9354,74.0563,21412.0
2021-02-09 15:35:00,79.71,79.8,79.7,79.79,19264.0,74.0748,74.1585,74.0656,74.1492,19264.0
2021-02-09 15:40:00,79.78,79.79,79.73,79.76,16655.0,74.1399,74.1492,74.0934,74.1213,16655.0
2021-02-09 15:45:00,79.77,79.78,79.62,79.63,166703.0,74.1306,74.1399,73.9912,74.0005,166703.0
2021-02-09 15:50:00,79.62,79.72,79.6,79.69,54663.0,73.9912,74.0841,73.9726,74.0563,54663.0
2021-02-09 15:55:00,79.69,79.71,79.55,79.7,31541.0,74.0563,74.0748,73.9262,74.0656,31541.0
2021-02-10 09:30:00,80.27,80.27,79.68,79.69,32187.0,74.5953,74.5953,74.047,74.0563,32187.0
2021-02-10 09:35:00,79.68,80.04,79.65,80.0,22563.0,74.047,74.3815,74.0191,74.3443,22563.0
2021-02-10 09:40:00,79.99,79.99,79.83,79.91,9541.0,74.3351,74.3351,74.1864,74.2607,9541.0
2021-02-10 09:45:00,79.95,79.96,79.86,79.9,8959.0,74.2979,74.3072,74.2142,74.2514,8959.0
2021-02-10 09:50:00,79.86,79.96,79.76,79.83,11529.0,74.2142,74.3072,74.1213,74.1864,11529.0
2021-02-10 09:55:00,79.83,80.0,79.83,79.97,12176.0,74.1864,74.3443,74.1864,74.3165,12176.0
2021-02-10 10:00:00,80.04,80.43,80.02,80.2,45466.0,74.3815,74.7439,74.3629,74.5302,45466.0
2021-02-10 10:05:00,80.2,80.21,80.0,80.11,10027.0,74.5302,74.5395,74.3443,74.4466,10027.0
2021-02-10 10:10:00,80.06,80.06,79.76,79.82,13849.0,74.4001,74.4001,74.1213,74.1771,13849.0
2021-02-10 10:15:00,79.78,79.8,79.5,79.5,18130.0,74.1399,74.1585,73.8797,73.8797,18130.0
2021-02-10 10:20:00,79.48,79.48,78.38,78.45,70429.0,73.8611,73.8611,72.8389,72.9039,70429.0
2021-02-10 10:25:00,78.45,79.23,78.39,79.09,74134.0,72.9039,73.6288,72.8482,73.4987,74134.0
2021-02-10 10:30:00,79.07,79.1,78.65,78.76,59651.0,73.4801,73.508,73.0898,73.192,59651.0
2021-02-10 10:35:00,78.79,79.05,78.77,79.0,31494.0,73.2199,73.4615,73.2013,73.415,31494.0
2021-02-10 10:40:00,79.0,79.01,78.48,78.48,25250.0,73.415,73.4243,72.9318,72.9318,25250.0
2021-02-10 10:45:00,78.5,78.59,78.33,78.56,67181.0,72.9504,73.034,72.7924,73.0061,67181.0
2021-02-10 10:50:00,78.59,79.12,78.51,79.09,25369.0,73.034,73.5266,72.9597,73.4987,25369.0
2021-02-10 10:55:00,79.05,79.35,78.92,79.32,22944.0,73.4615,73.7403,73.3407,73.7124,22944.0
2021-02-10 11:00:00,79.3,79.5,79.25,79.35,16107.0,73.6938,73.8797,73.6474,73.7403,16107.0
2021-02-10 11:05:00,79.23,79.57,79.22,79.57,21451.0,73.6288,73.9447,73.6195,73.9447,21451.0
2021-02-10 11:10:00,79.64,79.79,79.51,79.72,19512.0,74.0098,74.1492,73.889,74.0841,19512.0
2021-02-10 11:15:00,79.72,79.81,79.55,79.59,9890.0,74.0841,74.1678,73.9262,73.9633,9890.0
2021-02-10 11:20:00,79.63,79.75,79.6,79.61,5721.0,74.0005,74.112,73.9726,73.9819,5721.0
2021-02-10 11:25:00,79.6,79.67,79.35,79.35,11285.0,73.9726,74.0377,73.7403,73.7403,11285.0
2021-02-10 11:30:00,79.37,79.4,79.16,79.4,32768.0,73.7589,73.7868,73.5637,73.7868,32768.0
2021-02-10 11:35:00,79.53,79.6,79.49,79.56,16518.0,73.9076,73.9726,73.8704,73.9354,16518.0
2021-02-10 11:40:00,79.57,79.71,79.57,79.66,7559.0,73.9447,74.0748,73.9447,74.0284,7559.0
2021-02-10 11:45:00,79.72,79.8,79.7,79.79,6704.0,74.0841,74.1585,74.0656,74.1492,6704.0
2021-02-10 11:50:00,79.83,79.89,79.78,79.81,8458.0,74.1864,74.2421,74.1399,74.1678,8458.0
2021-02-10 11:55:00,79.82,79.91,79.75,79.75,4008.0,74.1771,74.2607,74.112,74.112,4008.0
2021-02-10 12:00:00,79.73,79.73,79.4,79.44,21256.0,74.0934,74.0934,73.7868,73.8239,21256.0
2021-02-10 12:05:00,79.44,79.49,79.34,79.43,27283.0,73.8239,73.8704,73.731,73.8146,27283.0
2021-02-10 12:10:00,79.43,79.69,79.39,79.68,13858.0,73.8146,74.0563,73.7775,74.047,13858.0
2021-02-10 12:15:00,79.67,79.69,79.56,79.66,4600.0,74.0377,74.0563,73.9354,74.0284,4600.0
2021-02-10 12:20:00,79.64,79.64,79.45,79.46,5005.0,74.0098,74.0098,73.8332,73.8425,5005.0
2021-02-10 12:25:00,79.41,79.83,79.4,79.79,11378.0,73.7961,74.1864,73.7868,74.1492,11378.0
2021-02-10 12:30:00,79.8,79.97,79.8,79.9,9326.0,74.1585,74.3165,74.1585,74.2514,9326.0
2021-02-10 12:35:00,79.9,79.94,79.81,79.83,14611.0,74.2514,74.2886,74.1678,74.1864,14611.0
2021-02-10 12:40:00,79.91,80.0,79.87,79.97,8890.0,74.2607,74.3443,74.2235,74.3165,8890.0
2021-02-10 12:45:00,79.98,80.11,79.96,80.1,9898.0,74.3258,74.4466,74.3072,74.4373,9898.0
2021-02-10 12:50:00,80.1,80.25,80.1,80.14,18848.0,74.4373,74.5767,74.4373,74.4744,18848.0
2021-02-10 12:55:00,80.16,80.24,80.16,80.24,4454.0,74.493,74.5674,74.493,74.5674,4454.0
2021-02-10 13:00:00,80.18,80.42,80.18,80.36,12758.0,74.5116,74.7347,74.5116,74.6789,12758.0
2021-02-10 13:05:00,80.4,80.45,80.25,80.31,29886.0,74.7161,74.7625,74.5767,74.6324,29886.0
2021-02-10 13:10:00,80.31,80.4,80.24,80.36,6667.0,74.6324,74.7161,74.5674,74.6789,6667.0
2021-02-10 13:15:00,80.35,80.44,80.24,80.42,3600.0,74.6696,74.7532,74.5674,74.7347,3600.0
2021-02-10 13:20:00,80.44,80.59,80.41,80.59,32714.0,74.7532,74.8926,74.7254,74.8926,32714.0
2021-02-10 13:25:00,80.62,80.7,80.53,80.61,12259.0,74.9205,74.9949,74.8369,74.9112,12259.0
2021-02-10 13:30:00,80.63,80.69,80.48,80.57,28926.0,74.9298,74.9856,74.7904,74.874,28926.0
2021-02-10 13:35:00,80.54,80.57,80.43,80.49,5976.0,74.8462,74.874,74.7439,74.7997,5976.0
2021-02-10 13:40:00,80.47,80.47,80.3,80.36,19739.0,74.7811,74.7811,74.6231,74.6789,19739.0
2021-02-10 13:45:00,80.36,80.43,80.27,80.28,8264.0,74.6789,74.7439,74.5953,74.6045,8264.0
2021-02-10 13:50:00,80.24,80.37,80.21,80.32,8089.0,74.5674,74.6882,74.5395,74.6417,8089.0
2021-02-10 13:55:00,80.32,80.34,80.18,80.23,27633.0,74.6417,74.6603,74.5116,74.5581,27633.0
2021-02-10 14:00:00,80.23,80.29,80.16,80.25,16251.0,74.5581,74.6138,74.493,74.5767,16251.0
2021-02-10 14:05:00,80.28,80.33,80.14,80.14,37364.0,74.6045,74.651,74.4744,74.4744,37364.0
2021-02-10 14:10:00,80.13,80.18,80.12,80.13,1918.0,74.4652,74.5116,74.4559,74.4652,1918.0
2021-02-10 14:15:00,80.14,80.18,80.08,80.16,5351.0,74.4744,74.5116,74.4187,74.493,5351.0
2021-02-10 14:20:00,80.18,80.24,80.14,80.24,4332.0,74.5116,74.5674,74.4744,74.5674,4332.0
2021-02-10 14:25:00,80.23,80.34,80.18,80.25,13433.0,74.5581,74.6603,74.5116,74.5767,13433.0
2021-02-10 14:30:00,80.24,80.27,80.15,80.23,6600.0,74.5674,74.5953,74.4837,74.5581,6600.0
2021-02-10 14:35:00,80.21,80.21,80.14,80.15,4054.0,74.5395,74.5395,74.4744,74.4837,4054.0
2021-02-10 14:40:00,80.14,80.23,80.14,80.19,2789.0,74.4744,74.5581,74.4744,74.5209,2789.0
2021-02-10 14:45:00,80.24,80.28,80.22,80.25,38906.0,74.5674,74.6045,74.5488,74.5767,38906.0
2021-02-10 14:50:00,80.24,80.29,80.11,80.11,24612.0,74.5674,74.6138,74.4466,74.4466,24612.0
2021-02-10 14:55:00,80.14,80.18,80.08,80.16,7730.0,74.4744,74.5116,74.4187,74.493,7730.0
2021-02-10 15:00:00,80.15,80.2,80.09,80.1,6200.0,74.4837,74.5302,74.428,74.4373,6200.0
2021-02-10 15:05:00,80.07,80.07,79.94,79.94,6289.0,74.4094,74.4094,74.2886,74.2886,6289.0
2021-02-10 15:10:00,79.97,79.99,79.79,79.81,4225.0,74.3165,74.3351,74.1492,74.1678,4225.0
2021-02-10 15:15:00,79.82,79.83,79.71,79.74,4000.0,74.1771,74.1864,74.0748,74.1027,4000.0
2021-02-10 15:20:00,79.74,79.8,79.73,79.79,8621.0,74.1027,74.1585,74.0934,74.1492,8621.0
2021-02-10 15:25:00,79.8,79.85,79.6,79.63,24944.0,74.1585,74.2049,73.9726,74.0005,24944.0
2021-02-10 15:30:00,79.66,79.74,79.65,79.65,11481.0,74.0284,74.1027,74.0191,74.0191,11481.0
2021-02-10 15:35:00,79.64,79.64,79.4,79.41,21461.0,74.0098,74.0098,73.7868,73.7961,21461.0
2021-02-10 15:40:00,79.4,79.49,79.39,79.42,34901.0,73.7868,73.8704,73.7775,73.8053,34901.0
2021-02-10 15:45:00,79.41,79.54,79.41,79.52,35457.0,73.7961,73.9169,73.7961,73.8983,35457.0
2021-02-10 15:50:00,79.52,79.65,79.45,79.54,34051.0,73.8983,74.0191,73.8332,73.9169,34051.0
2021-02-10 15:55:00,79.54,79.56,79.48,79.55,65139.0,73.9169,73.9354,73.8611,73.9262,65139.0
2021-02-11 09:30:00,79.87,80.0,79.69,80.0,10466.0,74.2235,74.3443,74.0563,74.3443,10466.0
2021-02-11 09:35:00,80.26,80.95,80.21,80.95,41915.0,74.586,75.2272,74.5395,75.2272,41915.0
2021-02-11 09:40:00,80.95,81.07,80.76,81.07,46008.0,75.2272,75.3387,75.0506,75.3387,46008.0
2021-02-11 09:45:00,80.98,81.32,80.98,81.19,17689.0,75.2551,75.571,75.2551,75.4502,17689.0
2021-02-11 09:50:00,81.07,81.08,80.55,80.58,27747.0,75.3387,75.348,74.8555,74.8833,27747.0
2021-02-11 09:55:00,80.62,80.85,80.59,80.59,17259.0,74.9205,75.1343,74.8926,74.8926,17259.0
2021-02-11 10:00:00,80.54,80.71,80.46,80.53,19565.0,74.8462,75.0041,74.7718,74.8369,19565.0
2021-02-11 10:05:00,80.64,80.7,80.53,80.62,6128.0,74.9391,74.9949,74.8369,74.9205,6128.0
2021-02-11 10:10:00,80.6,80.75,80.59,80.7,9162.0,74.9019,75.0413,74.8926,74.9949,9162.0
2021-02-11 10:15:00,80.69,80.72,80.57,80.64,6821.0,74.9856,75.0134,74.874,74.9391,6821.0
2021-02-11 10:20:00,80.69,80.83,80.68,80.76,36835.0,74.9856,75.1157,74.9763,75.0506,36835.0
2021-02-11 10:25:00,80.78,80.84,80.67,80.78,23672.0,75.0692,75.125,74.967,75.0692,23672.0
2021-02-11 10:30:00,80.78,80.79,80.62,80.64,10193.0,75.0692,75.0785,74.9205,74.9391,10193.0
2021-02-11 10:35:00,80.66,80.85,80.66,80.74,17264.0,74.9577,75.1343,74.9577,75.032,17264.0
2021-02-11 10:40:00,80.74,80.93,80.72,80.89,17717.0,75.032,75.2086,75.0134,75.1714,17717.0
2021-02-11 10:45:00,80.89,80.96,80.88,80.96,33165.0,75.1714,75.2365,75.1621,75.2365,33165.0
2021-02-11 10:50:00,80.96,81.0,80.83,80.92,31504.0,75.2365,75.2736,75.1157,75.1993,31504.0
2021-02-11 10:55:00,80.89,81.05,80.85,80.87,25835.0,75.1714,75.3201,75.1343,75.1528,25835.0
2021-02-11 11:00:00,80.86,81.07,80.8,81.04,26627.0,75.1435,75.3387,75.0878,75.3108,26627.0
2021-02-11 11:05:00,81.0,81.01,80.75,80.76,21096.0,75.2736,75.2829,75.0413,75.0506,21096.0
2021-02-11 11:10:00,80.73,80.77,80.63,80.64,73634.0,75.0227,75.0599,74.9298,74.9391,73634.0
2021-02-11 11:15:00,80.63,80.7,80.6,80.63,6768.0,74.9298,74.9949,74.9019,74.9298,6768.0
2021-02-11 11:20:00,80.63,80.68,80.62,80.67,23297.0,74.9298,74.9763,74.9205,74.967,23297.0
2021-02-11 11:25:00,80.66,80.7,80.59,80.65,13874.0,74.9577,74.9949,74.8926,74.9484,13874.0
2021-02-11 11:30:00,80.63,80.65,80.52,80.55,7121.0,74.9298,74.9484,74.8276,74.8555,7121.0
2021-02-11 11:35:00,80.63,80.69,80.54,80.57,13681.0,74.9298,74.9856,74.8462,74.874,13681.0
2021-02-11 11:40:00,80.6,80.67,80.57,80.6,3274.0,74.9019,74.967,74.874,74.9019,3274.0
2021-02-11 11:45:00,80.58,80.63,80.49,80.5,8606.0,74.8833,74.9298,74.7997,74.809,8606.0
2021-02-11 11:50:00,80.54,80.56,80.41,80.41,2519.0,74.8462,74.8648,74.7254,74.7254,2519.0
2021-02-11 11:55:00,80.36,80.36,80.24,80.33,4781.0,74.6789,74.6789,74.5674,74.651,4781.0
2021-02-11 12:00:00,80.3,80.3,80.21,80.21,2284.0,74.6231,74.6231,74.5395,74.5395,2284.0
2021-02-11 12:05:00,80.22,80.22,80.09,80.09,1998.0,74.5488,74.5488,74.428,74.428,1998.0
2021-02-11 12:10:00,80.04,80.17,79.98,80.06,15406.0,74.3815,74.5023,74.3258,74.4001,15406.0
2021-02-11 12:15:00,80.02,80.04,79.51,79.53,13635.0,74.3629,74.3815,73.889,73.9076,13635.0
2021-02-11 12:20:00,79.54,79.65,79.54,79.56,16455.0,73.9169,74.0191,73.9169,73.9354,16455.0
2021-02-11 12:25:00,79.52,79.52,79.0,79.09,57168.0,73.8983,73.8983,73.415,73.4987,57168.0
2021-02-11 12:30:00,79.05,79.46,79.05,79.45,21830.0,73.4615,73.8425,73.4615,73.8332,21830.0
2021-02-11 12:35:00,79.47,79.56,79.47,79.55,2809.0,73.8518,73.9354,73.8518,73.9262,2809.0
2021-02-11 12:40:00,79.57,79.57,79.2,79.23,9331.0,73.9447,73.9447,73.6009,73.6288,9331.0
2021-02-11 12:45:00,79.2,79.44,79.05,79.44,8664.0,73.6009,73.8239,73.4615,73.8239,8664.0
2021-02-11 12:50:00,79.4,79.46,79.3,79.37,3232.0,73.7868,73.8425,73.6938,73.7589,3232.0
2021-02-11 12:55:00,79.42,79.57,79.42,79.57,5130.0,73.8053,73.9447,73.8053,73.9447,5130.0
2021-02-11 13:00:00,79.55,79.62,79.53,79.59,3663.0,73.9262,73.9912,73.9076,73.9633,3663.0
2021-02-11 13:05:00,79.62,79.62,79.43,79.43,2811.0,73.9912,73.9912,73.8146,73.8146,2811.0
2021-02-11 13:10:00,79.48,79.76,79.45,79.75,5100.0,73.8611,74.1213,73.8332,74.112,5100.0
2021-02-11 13:15:00,79.72,79.83,79.72,79.79,3728.0,74.0841,74.1864,74.0841,74.1492,3728.0
2021-02-11 13:20:00,79.8,79.95,79.8,79.93,2328.0,74.1585,74.2979,74.1585,74.2793,2328.0
2021-02-11 13:25:00,79.93,79.94,79.84,79.84,500.0,74.2793,74.2886,74.1957,74.1957,500.0
2021-02-11 13:30:00,79.77,79.88,79.73,79.85,5935.0,74.1306,74.2328,74.0934,74.2049,5935.0
2021-02-11 13:35:00,79.87,79.91,79.85,79.91,1550.0,74.2235,74.2607,74.2049,74.2607,1550.0
2021-02-11 13:40:00,79.94,79.94,79.83,79.83,2082.0,74.2886,74.2886,74.1864,74.1864,2082.0
2021-02-11 13:45:00,79.87,79.88,79.79,79.85,2726.0,74.2235,74.2328,74.1492,74.2049,2726.0
2021-02-11 13:50:00,79.87,79.9,79.78,79.78,2264.0,74.2235,74.2514,74.1399,74.1399,2264.0
2021-02-11 13:55:00,79.81,79.86,79.75,79.79,9901.0,74.1678,74.2142,74.112,74.1492,9901.0
2021-02-11 14:00:00,79.75,79.75,79.46,79.46,14241.0,74.112,74.112,73.8425,73.8425,14241.0
2021-02-11 14:05:00,79.45,79.54,79.43,79.54,5144.0,73.8332,73.9169,73.8146,73.9169,5144.0
2021-02-11 14:10:00,79.52,79.54,79.44,79.48,3358.0,73.8983,73.9169,73.8239,73.8611,3358.0
2021-02-11 14:15:00,79.53,79.68,79.52,79.65,79933.0,73.9076,74.047,73.8983,74.0191,79933.0
2021-02-11 14:20:00,79.65,79.68,79.46,79.56,4798.0,74.0191,74.047,73.8425,73.9354,4798.0
2021-02-11 14:25:00,79.59,79.63,79.5,79.58,2360.0,73.9633,74.0005,73.8797,73.954,2360.0
2021-02-11 14:30:00,79.6,79.71,79.58,79.67,3833.0,73.9726,74.0748,73.954,74.0377,3833.0
2021-02-11 14:35:00,79.66,79.67,79.59,79.59,2098.0,74.0284,74.0377,73.9633,73.9633,2098.0
2021-02-11 14:40:00,79.57,79.75,79.57,79.75,5570.0,73.9447,74.112,73.9447,74.112,5570.0
2021-02-11 14:45:00,79.75,79.79,79.73,79.76,6013.0,74.112,74.1492,74.0934,74.1213,6013.0
2021-02-11 14:50:00,79.75,79.79,79.75,79.79,1625.0,74.112,74.1492,74.112,74.1492,1625.0
2021-02-11 14:55:00,79.8,79.82,79.72,79.73,4318.0,74.1585,74.1771,74.0841,74.0934,4318.0
2021-02-11 15:00:00,79.73,79.8,79.71,79.76,5615.0,74.0934,74.1585,74.0748,74.1213,5615.0
2021-02-11 15:05:00,79.76,79.78,79.74,79.78,3400.0,74.1213,74.1399,74.1027,74.1399,3400.0
2021-02-11 15:10:00,79.78,79.87,79.77,79.84,6581.0,74.1399,74.2235,74.1306,74.1957,6581.0
2021-02-11 15:15:00,79.84,79.84,79.7,79.7,10303.0,74.1957,74.1957,74.0656,74.0656,10303.0
2021-02-11 15:20:00,79.71,79.81,79.7,79.76,5463.0,74.0748,74.1678,74.0656,74.1213,5463.0
2021-02-11 15:25:00,79.77,79.82,79.75,79.79,9411.0,74.1306,74.1771,74.112,74.1492,9411.0
2021-02-11 15:30:00,79.81,79.89,79.72,79.88,8559.0,74.1678,74.2421,74.0841,74.2328,8559.0
2021-02-11 15:35:00,79.88,79.96,79.81,79.87,12255.0,74.2328,74.3072,74.1678,74.2235,12255.0
2021-02-11 15:40:00,79.87,79.95,79.82,79.84,13924.0,74.2235,74.2979,74.1771,74.1957,13924.0
2021-02-11 15:45:00,79.88,79.96,79.83,79.9,19637.0,74.2328,74.3072,74.1864,74.2514,19637.0
2021-02-11 15:50:00,79.9,79.95,79.8,79.93,20243.0,74.2514,74.2979,74.1585,74.2793,20243.0
2021-02-11 15:55:00,79.94,80.06,79.84,80.05,43246.0,74.2886,74.4001,74.1957,74.3908,43246.0
2021-02-12 09:30:00,79.65,79.79,79.29,79.57,10419.0,74.0191,74.1492,73.6845,73.9447,10419.0
2021-02-12 09:35:00,79.28,79.54,79.26,79.49,12078.0,73.6752,73.9169,73.6567,73.8704,12078.0
2021-02-12 09:40:00,79.54,79.8,79.53,79.58,16734.0,73.9169,74.1585,73.9076,73.954,16734.0
2021-02-12 09:45:00,79.62,79.79,79.59,79.79,2500.0,73.9912,74.1492,73.9633,74.1492,2500.0
2021-02-12 09:50:00,79.83,79.83,79.68,79.7,11394.0,74.1864,74.1864,74.047,74.0656,11394.0
2021-02-12 09:55:00,79.67,79.81,79.67,79.81,2310.0,74.0377,74.1678,74.0377,74.1678,2310.0
2021-02-12 10:00:00,79.9,79.97,79.81,79.82,12081.0,74.2514,74.3165,74.1678,74.1771,12081.0
2021-02-12 10:05:00,79.84,79.89,79.76,79.79,5650.0,74.1957,74.2421,74.1213,74.1492,5650.0
2021-02-12 10:10:00,79.85,79.91,79.85,79.91,21800.0,74.2049,74.2607,74.2049,74.2607,21800.0
2021-02-12 10:15:00,79.92,79.98,79.8,79.81,6375.0,74.27,74.3258,74.1585,74.1678,6375.0
2021-02-12 10:20:00,79.76,79.79,79.54,79.79,4133.0,74.1213,74.1492,73.9169,74.1492,4133.0
2021-02-12 10:25:00,79.78,79.8,79.71,79.72,2805.0,74.1399,74.1585,74.0748,74.0841,2805.0
2021-02-12 10:30:00,79.63,79.68,79.52,79.67,8209.0,74.0005,74.047,73.8983,74.0377,8209.0
2021-02-12 10:35:00,79.73,79.82,79.59,79.82,2654.0,74.0934,74.1771,73.9633,74.1771,2654.0
2021-02-12 10:40:00,79.84,79.85,79.78,79.8,4346.0,74.1957,74.2049,74.1399,74.1585,4346.0
2021-02-12 10:45:00,79.82,79.82,79.63,79.63,5391.0,74.1771,74.1771,74.0005,74.0005,5391.0
2021-02-12 10:50:00,79.67,79.74,79.63,79.74,900.0,74.0377,74.1027,74.0005,74.1027,900.0
2021-02-12 10:55:00,79.79,80.08,79.78,80.05,18454.0,74.1492,74.4187,74.1399,74.3908,18454.0
2021-02-12 11:00:00,80.06,80.06,79.93,79.98,1843.0,74.4001,74.4001,74.2793,74.3258,1843.0
2021-02-12 11:05:00,79.87,79.95,79.86,79.95,5470.0,74.2235,74.2979,74.2142,74.2979,5470.0
2021-02-12 11:10:00,79.96,80.02,79.96,80.01,3770.0,74.3072,74.3629,74.3072,74.3536,3770.0
2021-02-12 11:15:00,79.94,80.06,79.93,80.03,11018.0,74.2886,74.4001,74.2793,74.3722,11018.0
2021-02-12 11:20:00,80.02,80.16,80.02,80.15,1319.0,74.3629,74.493,74.3629,74.4837,1319.0
2021-02-12 11:25:00,80.16,80.23,80.13,80.15,6882.0,74.493,74.5581,74.4652,74.4837,6882.0
2021-02-12 11:30:00,80.17,80.19,80.07,80.09,7624.0,74.5023,74.5209,74.4094,74.428,7624.0
2021-02-12 11:35:00,80.13,80.2,80.12,80.13,4969.0,74.4652,74.5302,74.4559,74.4652,4969.0
2021-02-12 11:40:00,80.17,80.17,80.02,80.1,6100.0,74.5023,74.5023,74.3629,74.4373,6100.0
2021-02-12 11:45:00,80.12,80.2,80.12,80.19,6574.0,74.4559,74.5302,74.4559,74.5209,6574.0
2021-02-12 11:50:00,80.18,80.28,80.18,80.19,2448.0,74.5116,74.6045,74.5116,74.5209,2448.0
2021-02-12 11:55:00,80.21,80.21,80.14,80.2,2699.0,74.5395,74.5395,74.4744,74.5302,2699.0
2021-02-12 12:00:00,80.19,80.25,80.19,80.23,750.0,74.5209,74.5767,74.5209,74.5581,750.0
2021-02-12 12:05:00,80.25,80.27,80.23,80.24,1360.0,74.5767,74.5953,74.5581,74.5674,1360.0
2021-02-12 12:10:00,80.19,80.29,80.19,80.26,1921.0,74.5209,74.6138,74.5209,74.586,1921.0
2021-02-12 12:15:00,80.26,80.29,80.19,80.19,2425.0,74.586,74.6138,74.5209,74.5209,2425.0
2021-02-12 12:20:00,80.17,80.17,80.12,80.15,1621.0,74.5023,74.5023,74.4559,74.4837,1621.0
2021-02-12 12:25:00,80.18,80.24,80.15,80.24,6846.0,74.5116,74.5674,74.4837,74.5674,6846.0
2021-02-12 12:30:00,80.18,80.19,80.16,80.16,1800.0,74.5116,74.5209,74.493,74.493,1800.0
2021-02-12 12:35:00,80.11,80.28,80.11,80.28,2430.0,74.4466,74.6045,74.4466,74.6045,2430.0
2021-02-12 12:40:00,80.25,80.27,80.21,80.27,2139.0,74.5767,74.5953,74.5395,74.5953,2139.0
2021-02-12 12:45:00,80.27,80.31,80.12,80.15,4776.0,74.5953,74.6324,74.4559,74.4837,4776.0
2021-02-12 12:50:00,80.18,80.18,80.0,80.0,3076.0,74.5116,74.5116,74.3443,74.3443,3076.0
2021-02-12 12:55:00,80.03,80.11,80.03,80.06,1716.0,74.3722,74.4466,74.3722,74.4001,1716.0
2021-02-12 13:00:00,80.09,80.12,80.08,80.12,1000.0,74.428,74.4559,74.4187,74.4559,1000.0
2021-02-12 13:05:00,80.11,80.11,80.03,80.06,1354.0,74.4466,74.4466,74.3722,74.4001,1354.0
2021-02-12 13:10:00,80.09,80.1,80.04,80.06,1100.0,74.428,74.4373,74.3815,74.4001,1100.0
2021-02-12 13:15:00,80.04,80.08,79.91,79.98,5758.0,74.3815,74.4187,74.2607,74.3258,5758.0
2021-02-12 13:20:00,79.93,79.97,79.91,79.92,2020.0,74.2793,74.3165,74.2607,74.27,2020.0
2021-02-12 13:25:00,79.92,79.92,79.86,79.86,1559.0,74.27,74.27,74.2142,74.2142,1559.0
2021-02-12 13:30:00,79.87,79.92,79.86,79.92,3300.0,74.2235,74.27,74.2142,74.27,3300.0
2021-02-12 13:35:00,79.88,79.9,79.85,79.89,1963.0,74.2328,74.2514,74.2049,74.2421,1963.0
2021-02-12 13:40:00,79.87,79.87,79.82,79.85,2900.0,74.2235,74.2235,74.1771,74.2049,2900.0
2021-02-12 13:45:00,79.85,79.86,79.83,79.86,1031.0,74.2049,74.2142,74.1864,74.2142,1031.0
2021-02-12 13:50:00,79.84,79.85,79.83,79.83,832.0,74.1957,74.2049,74.1864,74.1864,832.0
2021-02-12 13:55:00,79.82,79.84,79.81,79.83,2017.0,74.1771,74.1957,74.1678,74.1864,2017.0
2021-02-12 14:00:00,79.84,79.89,79.83,79.83,2477.0,74.1957,74.2421,74.1864,74.1864,2477.0
2021-02-12 14:05:00,79.83,79.83,79.7,79.72,2600.0,74.1864,74.1864,74.0656,74.0841,2600.0
2021-02-12 14:10:00,79.76,79.76,79.67,79.67,1740.0,74.1213,74.1213,74.0377,74.0377,1740.0
2021-02-12 14:15:00,79.67,79.71,79.63,79.69,1720.0,74.0377,74.0748,74.0005,74.0563,1720.0
2021-02-12 14:20:00,79.7,79.72,79.67,79.72,5170.0,74.0656,74.0841,74.0377,74.0841,5170.0
2021-02-12 14:25:00,79.71,79.78,79.67,79.75,20404.0,74.0748,74.1399,74.0377,74.112,20404.0
2021-02-12 14:30:00,79.77,79.77,79.72,79.74,744.0,74.1306,74.1306,74.0841,74.1027,744.0
2021-02-12 14:35:00,79.7,79.76,79.65,79.76,4976.0,74.0656,74.1213,74.0191,74.1213,4976.0
2021-02-12 14:40:00,79.73,79.76,79.71,79.76,2692.0,74.0934,74.1213,74.0748,74.1213,2692.0
2021-02-12 14:45:00,79.78,79.8,79.77,79.8,1428.0,74.1399,74.1585,74.1306,74.1585,1428.0
2021-02-12 14:50:00,79.76,79.8,79.76,79.78,709.0,74.1213,74.1585,74.1213,74.1399,709.0
2021-02-12 14:55:00,79.76,79.78,79.7,79.7,2100.0,74.1213,74.1399,74.0656,74.0656,2100.0
2021-02-12 15:00:00,79.74,79.77,79.71,79.77,4060.0,74.1027,74.1306,74.0748,74.1306,4060.0
2021-02-12 15:05:00,79.78,79.78,79.74,79.77,2566.0,74.1399,74.1399,74.1027,74.1306,2566.0
2021-02-12 15:10:00,79.74,79.75,79.72,79.73,1750.0,74.1027,74.112,74.0841,74.0934,1750.0
2021-02-12 15:15:00,79.74,79.77,79.69,79.69,3900.0,74.1027,74.1306,74.0563,74.0563,3900.0
2021-02-12 15:20:00,79.68,79.7,79.62,79.68,7337.0,74.047,74.0656,73.9912,74.047,7337.0
2021-02-12 15:25:00,79.67,79.69,79.58,79.62,8618.0,74.0377,74.0563,73.954,73.9912,8618.0
2021-02-12 15:30:00,79.58,79.64,79.57,79.64,22963.0,73.954,74.0098,73.9447,74.0098,22963.0
2021-02-12 15:35:00,79.63,79.76,79.63,79.76,7368.0,74.0005,74.1213,74.0005,74.1213,7368.0
2021-02-12 15:40:00,79.77,79.79,79.73,79.76,9105.0,74.1306,74.1492,74.0934,74.1213,9105.0
2021-02-12 15:45:00,79.74,79.85,79.74,79.85,8648.0,74.1027,74.2049,74.1027,74.2049,8648.0
2021-02-12 15:50:00,79.89,80.0,79.87,79.95,28629.0,74.2421,74.3443,74.2235,74.2979,28629.0
2021-02-12 15:55:00,79.95,79.99,79.91,79.95,43751.0,74.2979,74.3351,74.2607,74.2979,43751.0
2021-02-16 09:30:00,80.44,80.63,80.21,80.48,42739.0,74.7532,74.9298,74.5395,74.7904,42739.0
2021-02-16 09:35:00,80.48,80.73,80.44,80.62,21372.0,74.7904,75.0227,74.7532,74.9205,21372.0
2021-02-16 09:40:00,80.56,80.57,80.3,80.56,13653.0,74.8648,74.874,74.6231,74.8648,13653.0
2021-02-16 09:45:00,80.51,80.53,80.33,80.43,10367.0,74.8183,74.8369,74.651,74.7439,10367.0
2021-02-16 09:50:00,80.44,80.52,80.34,80.37,14082.0,74.7532,74.8276,74.6603,74.6882,14082.0
2021-02-16 09:55:00,80.37,80.49,80.24,80.24,31980.0,74.6882,74.7997,74.5674,74.5674,31980.0
2021-02-16 10:00:00,80.3,80.48,80.2,80.43,13981.0,74.6231,74.7904,74.5302,74.7439,13981.0
2021-02-16 10:05:00,80.41,80.64,80.39,80.56,23964.0,74.7254,74.9391,74.7068,74.8648,23964.0
2021-02-16 10:10:00,80.44,80.44,80.21,80.21,3587.0,74.7532,74.7532,74.5395,74.5395,3587.0
2021-02-16 10:15:00,80.27,80.44,80.21,80.37,4645.0,74.5953,74.7532,74.5395,74.6882,4645.0
2021-02-16 10:20:00,80.45,80.52,80.35,80.35,2287.0,74.7625,74.8276,74.6696,74.6696,2287.0
2021-02-16 10:25:00,80.39,80.55,80.35,80.55,12458.0,74.7068,74.8555,74.6696,74.8555,12458.0
2021-02-16 10:30:00,80.57,80.65,80.53,80.57,27439.0,74.874,74.9484,74.8369,74.874,27439.0
2021-02-16 10:35:00,80.5,80.54,80.38,80.41,3222.0,74.809,74.8462,74.6975,74.7254,3222.0
2021-02-16 10:40:00,80.41,80.44,80.28,80.28,6401.0,74.7254,74.7532,74.6045,74.6045,6401.0
2021-02-16 10:45:00,80.24,80.26,79.8,79.88,45012.0,74.5674,74.586,74.1585,74.2328,45012.0
2021-02-16 10:50:00,79.85,79.98,79.61,79.61,5043.0,74.2049,74.3258,73.9819,73.9819,5043.0
2021-02-16 10:55:00,79.6,79.93,79.6,79.88,17320.0,73.9726,74.2793,73.9726,74.2328,17320.0
2021-02-16 11:00:00,79.87,79.97,79.82,79.95,9386.0,74.2235,74.3165,74.1771,74.2979,9386.0
2021-02-16 11:05:00,79.95,79.95,79.81,79.88,8205.0,74.2979,74.2979,74.1678,74.2328,8205.0
2021-02-16 11:10:00,79.87,80.0,79.87,79.96,9950.0,74.2235,74.3443,74.2235,74.3072,9950.0
2021-02-16 11:15:00,79.97,80.04,79.93,80.03,18890.0,74.3165,74.3815,74.2793,74.3722,18890.0
2021-02-16 11:20:00,79.99,80.05,79.87,79.89,9707.0,74.3351,74.3908,74.2235,74.2421,9707.0
2021-02-16 11:25:00,79.88,79.89,79.74,79.76,11424.0,74.2328,74.2421,74.1027,74.1213,11424.0
2021-02-16 11:30:00,79.7,79.84,79.63,79.84,12260.0,74.0656,74.1957,74.0005,74.1957,12260.0
2021-02-16 11:35:00,79.86,80.06,79.84,80.06,6383.0,74.2142,74.4001,74.1957,74.4001,6383.0
2021-02-16 11:40:00,80.07,80.11,80.05,80.05,7313.0,74.4094,74.4466,74.3908,74.3908,7313.0
2021-02-16 11:45:00,80.03,80.03,79.62,79.66,73631.0,74.3722,74.3722,73.9912,74.0284,73631.0
2021-02-16 11:50:00,79.6,79.65,79.49,79.57,6344.0,73.9726,74.0191,73.8704,73.9447,6344.0
2021-02-16 11:55:00,79.56,79.56,79.34,79.42,16102.0,73.9354,73.9354,73.731,73.8053,16102.0
2021-02-16 12:00:00,79.36,79.56,79.33,79.41,11577.0,73.7496,73.9354,73.7217,73.7961,11577.0
2021-02-16 12:05:00,79.4,79.4,79.03,79.03,19108.0,73.7868,73.7868,73.4429,73.4429,19108.0
2021-02-16 12:10:00,79.01,79.39,78.99,79.38,24304.0,73.4243,73.7775,73.4057,73.7682,24304.0
2021-02-16 12:15:00,79.38,79.44,79.35,79.43,2200.0,73.7682,73.8239,73.7403,73.8146,2200.0
2021-02-16 12:20:00,79.51,79.65,79.5,79.65,15074.0,73.889,74.0191,73.8797,74.0191,15074.0
2021-02-16 12:25:00,79.66,79.8,79.59,79.75,11426.0,74.0284,74.1585,73.9633,74.112,11426.0
2021-02-16 12:30:00,79.78,79.83,79.69,79.72,13369.0,74.1399,74.1864,74.0563,74.0841,13369.0
2021-02-16 12:35:00,79.7,79.79,79.68,79.69,2505.0,74.0656,74.1492,74.047,74.0563,2505.0
2021-02-16 12:40:00,79.73,79.79,79.72,79.79,5723.0,74.0934,74.1492,74.0841,74.1492,5723.0
2021-02-16 12:45:00,79.74,79.89,79.72,79.89,6275.0,74.1027,74.2421,74.0841,74.2421,6275.0
2021-02-16 12:50:00,79.91,80.02,79.9,80.0,3470.0,74.2607,74.3629,74.2514,74.3443,3470.0
2021-02-16 12:55:00,80.01,80.04,79.92,79.95,3000.0,74.3536,74.3815,74.27,74.2979,3000.0
2021-02-16 13:00:00,79.98,80.01,79.94,80.01,5800.0,74.3258,74.3536,74.2886,74.3536,5800.0
2021-02-16 13:05:00,80.01,80.01,79.92,79.93,4300.0,74.3536,74.3536,74.27,74.2793,4300.0
2021-02-16 13:10:00,79.95,80.01,79.94,79.97,6900.0,74.2979,74.3536,74.2886,74.3165,6900.0
2021-02-16 13:15:00,80.0,80.04,79.96,79.98,15290.0,74.3443,74.3815,74.3072,74.3258,15290.0
2021-02-16 13:20:00,79.99,80.12,79.99,80.12,4486.0,74.3351,74.4559,74.3351,74.4559,4486.0
2021-02-16 13:25:00,80.11,80.16,80.03,80.16,5245.0,74.4466,74.493,74.3722,74.493,5245.0
2021-02-16 13:30:00,80.17,80.2,80.1,80.14,33000.0,74.5023,74.5302,74.4373,74.4744,33000.0
2021-02-16 13:35:00,80.11,80.12,80.03,80.06,13871.0,74.4466,74.4559,74.3722,74.4001,13871.0
2021-02-16 13:40:00,80.1,80.1,79.94,79.99,58917.0,74.4373,74.4373,74.2886,74.3351,58917.0
2021-02-16 13:45:00,80.0,80.0,79.92,79.94,65354.0,74.3443,74.3443,74.27,74.2886,65354.0
2021-02-16 13:50:00,79.93,79.99,79.9,79.95,4184.0,74.2793,74.3351,74.2514,74.2979,4184.0
2021-02-16 13:55:00,79.95,79.97,79.88,79.88,6613.0,74.2979,74.3165,74.2328,74.2328,6613.0
2021-02-16 14:00:00,79.9,79.99,79.89,79.95,11017.0,74.2514,74.3351,74.2421,74.2979,11017.0
2021-02-16 14:05:00,79.94,80.03,79.94,80.01,2100.0,74.2886,74.3722,74.2886,74.3536,2100.0
2021-02-16 14:10:00,79.99,80.13,79.99,80.1,7033.0,74.3351,74.4652,74.3351,74.4373,7033.0
2021-02-16 14:15:00,80.09,80.14,80.07,80.11,7935.0,74.428,74.4744,74.4094,74.4466,7935.0
2021-02-16 14:20:00,80.1,80.1,80.03,80.06,2258.0,74.4373,74.4373,74.3722,74.4001,2258.0
2021-02-16 14:25:00,80.04,80.08,80.03,80.08,3106.0,74.3815,74.4187,74.3722,74.4187,3106.0
2021-02-16 14:30:00,80.09,80.13,80.05,80.13,4824.0,74.428,74.4652,74.3908,74.4652,4824.0
2021-02-16 14:35:00,80.14,80.14,80.09,80.11,5300.0,74.4744,74.4744,74.428,74.4466,5300.0
2021-02-16 14:40:00,80.13,80.16,80.13,80.15,5233.0,74.4652,74.493,74.4652,74.4837,5233.0
2021-02-16 14:45:00,80.15,80.15,80.02,80.03,1572.0,74.4837,74.4837,74.3629,74.3722,1572.0
2021-02-16 14:50:00,80.02,80.02,79.87,79.92,10236.0,74.3629,74.3629,74.2235,74.27,10236.0
2021-02-16 14:55:00,79.97,80.03,79.97,80.03,3453.0,74.3165,74.3722,74.3165,74.3722,3453.0
2021-02-16 15:00:00,80.02,80.09,79.95,80.09,4102.0,74.3629,74.428,74.2979,74.428,4102.0
2021-02-16 15:05:00,80.1,80.11,80.0,80.0,2514.0,74.4373,74.4466,74.3443,74.3443,2514.0
2021-02-16 15:10:00,79.99,80.02,79.94,79.97,15191.0,74.3351,74.3629,74.2886,74.3165,15191.0
2021-02-16 15:15:00,79.97,80.02,79.88,79.9,7925.0,74.3165,74.3629,74.2328,74.2514,7925.0
2021-02-16 15:20:00,79.9,79.92,79.83,79.88,8231.0,74.2514,74.27,74.1864,74.2328,8231.0
2021-02-16 15:25:00,79.9,79.96,79.87,79.91,10534.0,74.2514,74.3072,74.2235,74.2607,10534.0
2021-02-16 15:30:00,79.92,79.94,79.8,79.94,11537.0,74.27,74.2886,74.1585,74.2886,11537.0
2021-02-16 15:35:00,79.96,79.97,79.82,79.83,22209.0,74.3072,74.3165,74.1771,74.1864,22209.0
2021-02-16 15:40:00,79.83,79.96,79.82,79.94,14443.0,74.1864,74.3072,74.1771,74.2886,14443.0
2021-02-16 15:45:00,79.96,79.97,79.84,79.86,32125.0,74.3072,74.3165,74.1957,74.2142,32125.0
2021-02-16 15:50:00,79.87,79.88,79.74,79.85,23875.0,74.2235,74.2328,74.1027,74.2049,23875.0
2021-02-16 15:55:00,79.85,79.85,79.71,79.75,53622.0,74.2049,74.2049,74.0748,74.112,53622.0
2021-02-17 09:30:00,79.67,79.67,78.74,78.78,20500.0,74.0377,74.0377,73.1734,73.2106,20500.0
2021-02-17 09:35:00,78.79,78.79,78.36,78.4,22727.0,73.2199,73.2199,72.8203,72.8575,22727.0
2021-02-17 09:40:00,78.46,78.66,78.34,78.66,16978.0,72.9132,73.0991,72.8017,73.0991,16978.0
2021-02-17 09:45:00,78.62,78.76,78.54,78.76,37506.0,73.0619,73.192,72.9876,73.192,37506.0
2021-02-17 09:50:00,78.82,79.2,78.82,79.18,14697.0,73.2478,73.6009,73.2478,73.5823,14697.0
2021-02-17 09:55:00,79.17,79.18,78.79,78.89,19347.0,73.573,73.5823,73.2199,73.3128,19347.0
2021-02-17 10:00:00,78.85,79.03,78.81,78.81,9209.0,73.2756,73.4429,73.2385,73.2385,9209.0
2021-02-17 10:05:00,78.82,79.02,78.79,79.02,3400.0,73.2478,73.4336,73.2199,73.4336,3400.0
2021-02-17 10:10:00,78.99,79.11,78.84,78.88,7328.0,73.4057,73.5173,73.2664,73.3035,7328.0
2021-02-17 10:15:00,78.78,78.9,78.72,78.9,14325.0,73.2106,73.3221,73.1548,73.3221,14325.0
2021-02-17 10:20:00,78.9,78.97,78.7,78.7,6958.0,73.3221,73.3872,73.1362,73.1362,6958.0
2021-02-17 10:25:00,78.69,78.69,78.59,78.68,4956.0,73.127,73.127,73.034,73.1177,4956.0
2021-02-17 10:30:00,78.63,78.72,78.49,78.57,20889.0,73.0712,73.1548,72.9411,73.0154,20889.0
2021-02-17 10:35:00,78.56,78.78,78.54,78.73,27199.0,73.0061,73.2106,72.9876,73.1641,27199.0
2021-02-17 10:40:00,78.72,78.72,78.59,78.63,7168.0,73.1548,73.1548,73.034,73.0712,7168.0
2021-02-17 10:45:00,78.62,78.83,78.56,78.83,11082.0,73.0619,73.2571,73.0061,73.2571,11082.0
2021-02-17 10:50:00,78.79,78.79,78.55,78.6,12564.0,73.2199,73.2199,72.9969,73.0433,12564.0
2021-02-17 10:55:00,78.66,78.72,78.59,78.66,7379.0,73.0991,73.1548,73.034,73.0991,7379.0
2021-02-17 11:00:00,78.64,78.64,78.31,78.31,6147.0,73.0805,73.0805,72.7738,72.7738,6147.0
2021-02-17 11:05:00,78.27,78.37,78.15,78.28,31306.0,72.7366,72.8296,72.6251,72.7459,31306.0
2021-02-17 11:10:00,78.26,78.29,78.15,78.17,88995.0,72.7274,72.7552,72.6251,72.6437,88995.0
2021-02-17 11:15:00,78.21,78.21,77.87,77.87,60895.0,72.6809,72.6809,72.3649,72.3649,60895.0
2021-02-17 11:20:00,77.87,78.09,77.81,77.98,71464.0,72.3649,72.5694,72.3092,72.4671,71464.0
2021-02-17 11:25:00,77.98,78.39,77.86,78.37,80034.0,72.4671,72.8482,72.3556,72.8296,80034.0
2021-02-17 11:30:00,78.36,78.43,78.17,78.23,44563.0,72.8203,72.8853,72.6437,72.6995,44563.0
2021-02-17 11:35:00,78.25,78.28,78.07,78.07,42442.0,72.7181,72.7459,72.5508,72.5508,42442.0
2021-02-17 11:40:00,78.09,78.27,78.07,78.12,20440.0,72.5694,72.7366,72.5508,72.5973,20440.0
2021-02-17 11:45:00,78.14,78.27,78.06,78.23,16574.0,72.6158,72.7366,72.5415,72.6995,16574.0
2021-02-17 11:50:00,78.2,78.48,78.13,78.46,45046.0,72.6716,72.9318,72.6065,72.9132,45046.0
2021-02-17 11:55:00,78.47,78.54,78.39,78.46,35460.0,72.9225,72.9876,72.8482,72.9132,35460.0
2021-02-17 12:00:00,78.51,78.55,78.43,78.53,11811.0,72.9597,72.9969,72.8853,72.9783,11811.0
2021-02-17 12:05:00,78.52,78.57,78.42,78.57,13041.0,72.969,73.0154,72.876,73.0154,13041.0
2021-02-17 12:10:00,78.58,78.65,78.53,78.55,6965.0,73.0247,73.0898,72.9783,72.9969,6965.0
2021-02-17 12:15:00,78.57,78.57,78.44,78.48,15997.0,73.0154,73.0154,72.8946,72.9318,15997.0
2021-02-17 12:20:00,78.45,78.52,78.41,78.49,12753.0,72.9039,72.969,72.8667,72.9411,12753.0
2021-02-17 12:25:00,78.47,78.62,78.47,78.61,8352.0,72.9225,73.0619,72.9225,73.0526,8352.0
2021-02-17 12:30:00,78.61,78.65,78.52,78.62,6500.0,73.0526,73.0898,72.969,73.0619,6500.0
2021-02-17 12:35:00,78.62,78.67,78.53,78.67,37942.0,73.0619,73.1084,72.9783,73.1084,37942.0
2021-02-17 12:40:00,78.68,78.74,78.64,78.72,11622.0,73.1177,73.1734,73.0805,73.1548,11622.0
2021-02-17 12:45:00,78.74,78.8,78.69,78.78,6900.0,73.1734,73.2292,73.127,73.2106,6900.0
2021-02-17 12:50:00,78.73,78.78,78.66,78.67,8000.0,73.1641,73.2106,73.0991,73.1084,8000.0
2021-02-17 12:55:00,78.67,78.73,78.65,78.71,10919.0,73.1084,73.1641,73.0898,73.1455,10919.0
2021-02-17 13:00:00,78.74,78.82,78.73,78.81,18443.0,73.1734,73.2478,73.1641,73.2385,18443.0
2021-02-17 13:05:00,78.79,78.91,78.75,78.88,10681.0,73.2199,73.3314,73.1827,73.3035,10681.0
2021-02-17 13:10:00,78.9,78.97,78.87,78.92,7025.0,73.3221,73.3872,73.2942,73.3407,7025.0
2021-02-17 13:15:00,78.92,78.96,78.84,78.92,20384.0,73.3407,73.3779,73.2664,73.3407,20384.0
2021-02-17 13:20:00,78.93,78.97,78.86,78.92,16054.0,73.35,73.3872,73.2849,73.3407,16054.0
2021-02-17 13:25:00,78.91,78.96,78.76,78.96,10555.0,73.3314,73.3779,73.192,73.3779,10555.0
2021-02-17 13:30:00,78.94,78.97,78.87,78.97,12041.0,73.3593,73.3872,73.2942,73.3872,12041.0
2021-02-17 13:35:00,78.97,78.98,78.89,78.9,17462.0,73.3872,73.3965,73.3128,73.3221,17462.0
2021-02-17 13:40:00,78.91,79.04,78.91,79.0,8766.0,73.3314,73.4522,73.3314,73.415,8766.0
2021-02-17 13:45:00,78.98,79.05,78.95,78.96,18410.0,73.3965,73.4615,73.3686,73.3779,18410.0
2021-02-17 13:50:00,78.96,79.13,78.93,79.11,17279.0,73.3779,73.5358,73.35,73.5173,17279.0
2021-02-17 13:55:00,79.14,79.22,79.1,79.11,20602.0,73.5451,73.6195,73.508,73.5173,20602.0
2021-02-17 14:00:00,79.11,79.22,79.1,79.17,14031.0,73.5173,73.6195,73.508,73.573,14031.0
2021-02-17 14:05:00,79.18,79.25,79.16,79.23,9787.0,73.5823,73.6474,73.5637,73.6288,9787.0
2021-02-17 14:10:00,79.22,79.22,79.09,79.11,12901.0,73.6195,73.6195,73.4987,73.5173,12901.0
2021-02-17 14:15:00,79.12,79.13,79.06,79.1,12901.0,73.5266,73.5358,73.4708,73.508,12901.0
2021-02-17 14:20:00,79.1,79.1,78.78,78.87,21061.0,73.508,73.508,73.2106,73.2942,21061.0
2021-02-17 14:25:00,78.84,78.84,78.73,78.76,15156.0,73.2664,73.2664,73.1641,73.192,15156.0
2021-02-17 14:30:00,78.75,78.8,78.7,78.8,10005.0,73.1827,73.2292,73.1362,73.2292,10005.0
2021-02-17 14:35:00,78.85,78.94,78.84,78.89,4155.0,73.2756,73.3593,73.2664,73.3128,4155.0
2021-02-17 14:40:00,78.83,78.83,78.78,78.8,1360.0,73.2571,73.2571,73.2106,73.2292,1360.0
2021-02-17 14:45:00,78.83,78.95,78.82,78.91,6446.0,73.2571,73.3686,73.2478,73.3314,6446.0
2021-02-17 14:50:00,78.92,78.96,78.88,78.93,6342.0,73.3407,73.3779,73.3035,73.35,6342.0
2021-02-17 14:55:00,78.95,79.01,78.94,78.94,4600.0,73.3686,73.4243,73.3593,73.3593,4600.0
2021-02-17 15:00:00,79.0,79.01,78.98,78.99,2989.0,73.415,73.4243,73.3965,73.4057,2989.0
2021-02-17 15:05:00,79.0,79.04,78.98,79.02,4420.0,73.415,73.4522,73.3965,73.4336,4420.0
2021-02-17 15:10:00,79.02,79.02,78.91,78.92,7699.0,73.4336,73.4336,73.3314,73.3407,7699.0
2021-02-17 15:15:00,78.93,79.05,78.93,79.03,9827.0,73.35,73.4615,73.35,73.4429,9827.0
2021-02-17 15:20:00,79.0,79.14,79.0,79.11,4187.0,73.415,73.5451,73.415,73.5173,4187.0
2021-02-17 15:25:00,79.11,79.12,79.05,79.09,7347.0,73.5173,73.5266,73.4615,73.4987,7347.0
2021-02-17 15:30:00,79.07,79.1,79.04,79.1,8884.0,73.4801,73.508,73.4522,73.508,8884.0
2021-02-17 15:35:00,79.1,79.15,79.09,79.09,13874.0,73.508,73.5544,73.4987,73.4987,13874.0
2021-02-17 15:40:00,79.12,79.18,79.12,79.15,24397.0,73.5266,73.5823,73.5266,73.5544,24397.0
2021-02-17 15:45:00,79.15,79.17,79.11,79.15,95458.0,73.5544,73.573,73.5173,73.5544,95458.0
2021-02-17 15:50:00,79.15,79.2,79.05,79.06,99836.0,73.5544,73.6009,73.4615,73.4708,99836.0
2021-02-17 15:55:00,79.05,79.1,79.0,79.05,106942.0,73.4615,73.508,73.415,73.4615,106942.0
2021-02-18 09:30:00,78.38,78.38,78.0,78.14,27785.0,72.8389,72.8389,72.4857,72.6158,27785.0
2021-02-18 09:35:00,78.14,78.38,78.12,78.13,22007.0,72.6158,72.8389,72.5973,72.6065,22007.0
2021-02-18 09:40:00,78.08,78.25,77.92,78.23,10239.0,72.5601,72.7181,72.4114,72.6995,10239.0
2021-02-18 09:45:00,78.21,78.58,78.21,78.54,11000.0,72.6809,73.0247,72.6809,72.9876,11000.0
2021-02-18 09:50:00,78.55,78.59,78.24,78.24,11004.0,72.9969,73.034,72.7088,72.7088,11004.0
2021-02-18 09:55:00,78.25,78.43,78.25,78.43,17058.0,72.7181,72.8853,72.7181,72.8853,17058.0
2021-02-18 10:00:00,78.42,78.47,78.23,78.27,159390.0,72.876,72.9225,72.6995,72.7366,159390.0
2021-02-18 10:05:00,78.22,78.23,77.9,78.01,89266.0,72.6902,72.6995,72.3928,72.495,89266.0
2021-02-18 10:10:00,78.03,78.34,78.0,78.17,67805.0,72.5136,72.8017,72.4857,72.6437,67805.0
2021-02-18 10:15:00,78.2,78.21,77.84,77.85,57669.0,72.6716,72.6809,72.337,72.3463,57669.0
2021-02-18 10:20:00,77.84,77.86,77.53,77.6,174447.0,72.337,72.3556,72.049,72.114,174447.0
2021-02-18 10:25:00,77.58,77.59,77.38,77.56,31367.0,72.0954,72.1047,71.9096,72.0768,31367.0
2021-02-18 10:30:00,77.58,77.62,77.22,77.51,38728.0,72.0954,72.1326,71.7609,72.0304,38728.0
2021-02-18 10:35:00,77.51,77.76,77.47,77.66,37294.0,72.0304,72.2627,71.9932,72.1698,37294.0
2021-02-18 10:40:00,77.6,77.7,77.55,77.6,17783.0,72.114,72.2069,72.0675,72.114,17783.0
2021-02-18 10:45:00,77.59,77.62,77.47,77.59,11459.0,72.1047,72.1326,71.9932,72.1047,11459.0
2021-02-18 10:50:00,77.59,77.67,77.57,77.67,5415.0,72.1047,72.1791,72.0861,72.1791,5415.0
2021-02-18 10:55:00,77.68,77.7,77.51,77.53,12155.0,72.1884,72.2069,72.0304,72.049,12155.0
2021-02-18 11:00:00,77.56,77.64,77.44,77.61,86191.0,72.0768,72.1512,71.9653,72.1233,86191.0
2021-02-18 11:05:00,77.63,77.65,77.48,77.48,10291.0,72.1419,72.1605,72.0025,72.0025,10291.0
2021-02-18 11:10:00,77.54,77.64,77.47,77.56,11277.0,72.0583,72.1512,71.9932,72.0768,11277.0
2021-02-18 11:15:00,77.55,77.81,77.55,77.68,16859.0,72.0675,72.3092,72.0675,72.1884,16859.0
2021-02-18 11:20:00,77.67,77.86,77.66,77.74,20023.0,72.1791,72.3556,72.1698,72.2441,20023.0
2021-02-18 11:25:00,77.79,77.89,77.74,77.76,21931.0,72.2906,72.3835,72.2441,72.2627,21931.0
2021-02-18 11:30:00,77.75,77.8,77.65,77.79,11822.0,72.2534,72.2999,72.1605,72.2906,11822.0
2021-02-18 11:35:00,77.78,77.89,77.71,77.73,28534.0,72.2813,72.3835,72.2162,72.2348,28534.0
2021-02-18 11:40:00,77.72,77.79,77.71,77.77,10078.0,72.2255,72.2906,72.2162,72.272,10078.0
2021-02-18 11:45:00,77.75,77.75,77.59,77.59,10200.0,72.2534,72.2534,72.1047,72.1047,10200.0
2021-02-18 11:50:00,77.58,77.75,77.56,77.75,4199.0,72.0954,72.2534,72.0768,72.2534,4199.0
2021-02-18 11:55:00,77.73,77.73,77.58,77.64,8533.0,72.2348,72.2348,72.0954,72.1512,8533.0
2021-02-18 12:00:00,77.64,77.64,77.52,77.52,9197.0,72.1512,72.1512,72.0397,72.0397,9197.0
2021-02-18 12:05:00,77.51,77.51,77.37,77.42,67794.0,72.0304,72.0304,71.9003,71.9467,67794.0
2021-02-18 12:10:00,77.46,77.49,77.43,77.47,15174.0,71.9839,72.0118,71.956,71.9932,15174.0
2021-02-18 12:15:00,77.45,77.62,77.41,77.56,18137.0,71.9746,72.1326,71.9374,72.0768,18137.0
2021-02-18 12:20:00,77.58,77.81,77.58,77.81,10194.0,72.0954,72.3092,72.0954,72.3092,10194.0
2021-02-18 12:25:00,77.82,77.86,77.61,77.64,21494.0,72.3185,72.3556,72.1233,72.1512,21494.0
2021-02-18 12:30:00,77.64,77.65,77.54,77.61,13963.0,72.1512,72.1605,72.0583,72.1233,13963.0
2021-02-18 12:35:00,77.61,77.73,77.61,77.72,11044.0,72.1233,72.2348,72.1233,72.2255,11044.0
2021-02-18 12:40:00,77.73,77.91,77.73,77.79,12561.0,72.2348,72.4021,72.2348,72.2906,12561.0
2021-02-18 12:45:00,77.77,77.94,77.77,77.91,5148.0,72.272,72.43,72.272,72.4021,5148.0
2021-02-18 12:50:00,77.93,77.94,77.73,77.82,7269.0,72.4207,72.43,72.2348,72.3185,7269.0
2021-02-18 12:55:00,77.83,77.83,77.74,77.74,8340.0,72.3278,72.3278,72.2441,72.2441,8340.0
2021-02-18 13:00:00,77.7,77.7,77.56,77.56,1400.0,72.2069,72.2069,72.0768,72.0768,1400.0
2021-02-18 13:05:00,77.54,77.62,77.53,77.57,8753.0,72.0583,72.1326,72.049,72.0861,8753.0
2021-02-18 13:10:00,77.57,77.6,77.52,77.57,12062.0,72.0861,72.114,72.0397,72.0861,12062.0
2021-02-18 13:15:00,77.61,77.74,77.59,77.74,9687.0,72.1233,72.2441,72.1047,72.2441,9687.0
2021-02-18 13:20:00,77.75,77.98,77.75,77.95,24025.0,72.2534,72.4671,72.2534,72.4393,24025.0
2021-02-18 13:25:00,77.92,78.05,77.91,78.0,33033.0,72.4114,72.5322,72.4021,72.4857,33033.0
2021-02-18 13:30:00,78.01,78.17,78.0,78.03,13830.0,72.495,72.6437,72.4857,72.5136,13830.0
2021-02-18 13:35:00,78.02,78.08,77.98,78.04,6154.0,72.5043,72.5601,72.4671,72.5229,6154.0
2021-02-18 13:40:00,78.0,78.05,77.94,78.04,11034.0,72.4857,72.5322,72.43,72.5229,11034.0
2021-02-18 13:45:00,78.05,78.11,78.03,78.09,10735.0,72.5322,72.588,72.5136,72.5694,10735.0
2021-02-18 13:50:00,78.08,78.12,78.06,78.06,10173.0,72.5601,72.5973,72.5415,72.5415,10173.0
2021-02-18 13:55:00,78.05,78.11,78.03,78.08,17041.0,72.5322,72.588,72.5136,72.5601,17041.0
2021-02-18 14:00:00,78.09,78.28,78.09,78.26,9897.0,72.5694,72.7459,72.5694,72.7274,9897.0
2021-02-18 14:05:00,78.28,78.28,78.2,78.24,11057.0,72.7459,72.7459,72.6716,72.7088,11057.0
2021-02-18 14:10:00,78.26,78.32,78.22,78.29,23115.0,72.7274,72.7831,72.6902,72.7552,23115.0
2021-02-18 14:15:00,78.33,78.33,78.15,78.21,13530.0,72.7924,72.7924,72.6251,72.6809,13530.0
2021-02-18 14:20:00,78.18,78.24,78.12,78.24,7763.0,72.653,72.7088,72.5973,72.7088,7763.0
2021-02-18 14:25:00,78.22,78.27,78.19,78.25,3808.0,72.6902,72.7366,72.6623,72.7181,3808.0
2021-02-18 14:30:00,78.26,78.3,78.26,78.3,1300.0,72.7274,72.7645,72.7274,72.7645,1300.0
2021-02-18 14:35:00,78.27,78.3,78.25,78.3,5341.0,72.7366,72.7645,72.7181,72.7645,5341.0
2021-02-18 14:40:00,78.29,78.34,78.27,78.29,7537.0,72.7552,72.8017,72.7366,72.7552,7537.0
2021-02-18 14:45:00,78.32,78.34,78.29,78.3,5069.0,72.7831,72.8017,72.7552,72.7645,5069.0
2021-02-18 14:50:00,78.26,78.26,78.16,78.19,6739.0,72.7274,72.7274,72.6344,72.6623,6739.0
2021-02-18 14:55:00,78.18,78.31,78.17,78.3,7143.0,72.653,72.7738,72.6437,72.7645,7143.0
2021-02-18 15:00:00,78.29,78.42,78.25,78.36,19008.0,72.7552,72.876,72.7181,72.8203,19008.0
2021-02-18 15:05:00,78.36,78.47,78.36,78.46,15108.0,72.8203,72.9225,72.8203,72.9132,15108.0
2021-02-18 15:10:00,78.48,78.51,78.44,78.51,3767.0,72.9318,72.9597,72.8946,72.9597,3767.0
2021-02-18 15:15:00,78.5,78.53,78.41,78.43,6980.0,72.9504,72.9783,72.8667,72.8853,6980.0
2021-02-18 15:20:00,78.43,78.43,78.34,78.34,5476.0,72.8853,72.8853,72.8017,72.8017,5476.0
2021-02-18 15:25:00,78.31,78.36,78.27,78.28,4493.0,72.7738,72.8203,72.7366,72.7459,4493.0
2021-02-18 15:30:00,78.27,78.36,78.27,78.3,24802.0,72.7366,72.8203,72.7366,72.7645,24802.0
2021-02-18 15:35:00,78.31,78.38,78.26,78.27,28272.0,72.7738,72.8389,72.7274,72.7366,28272.0
2021-02-18 15:40:00,78.26,78.32,78.25,78.32,17026.0,72.7274,72.7831,72.7181,72.7831,17026.0
2021-02-18 15:45:00,78.32,78.38,78.2,78.24,23803.0,72.7831,72.8389,72.6716,72.7088,23803.0
2021-02-18 15:50:00,78.25,78.28,78.09,78.09,30538.0,72.7181,72.7459,72.5694,72.5694,30538.0
2021-02-18 15:55:00,78.09,78.09,77.93,77.99,117846.0,72.5694,72.5694,72.4207,72.4764,117846.0
2021-02-19 09:30:00,78.4,78.73,78.27,78.68,10516.0,72.8575,73.1641,72.7366,73.1177,10516.0
2021-02-19 09:35:00,78.73,78.74,78.49,78.67,26260.0,73.1641,73.1734,72.9411,73.1084,26260.0
2021-02-19 09:40:00,78.59,78.59,78.45,78.55,24787.0,73.034,73.034,72.9039,72.9969,24787.0
2021-02-19 09:45:00,78.53,78.72,78.53,78.6,4940.0,72.9783,73.1548,72.9783,73.0433,4940.0
2021-02-19 09:50:00,78.73,78.75,78.67,78.7,15589.0,73.1641,73.1827,73.1084,73.1362,15589.0
2021-02-19 09:55:00,78.7,79.03,78.7,78.99,16243.0,73.1362,73.4429,73.1362,73.4057,16243.0
2021-02-19 10:00:00,78.97,78.99,78.78,78.89,8296.0,73.3872,73.4057,73.2106,73.3128,8296.0
2021-02-19 10:05:00,78.89,79.07,78.89,79.02,41555.0,73.3128,73.4801,73.3128,73.4336,41555.0
2021-02-19 10:10:00,79.03,79.07,78.94,78.94,29124.0,73.4429,73.4801,73.3593,73.3593,29124.0
2021-02-19 10:15:00,78.95,79.05,78.95,78.98,19482.0,73.3686,73.4615,73.3686,73.3965,19482.0
2021-02-19 10:20:00,78.96,79.08,78.96,79.07,11867.0,73.3779,73.4894,73.3779,73.4801,11867.0
2021-02-19 10:25:00,79.12,79.23,79.12,79.2,13890.0,73.5266,73.6288,73.5266,73.6009,13890.0
2021-02-19 10:30:00,79.19,79.29,79.15,79.21,18616.0,73.5916,73.6845,73.5544,73.6102,18616.0
2021-02-19 10:35:00,79.2,79.28,79.17,79.2,14877.0,73.6009,73.6752,73.573,73.6009,14877.0
2021-02-19 10:40:00,79.19,79.28,79.14,79.21,18469.0,73.5916,73.6752,73.5451,73.6102,18469.0
2021-02-19 10:45:00,79.2,79.22,79.1,79.16,13604.0,73.6009,73.6195,73.508,73.5637,13604.0
2021-02-19 10:50:00,79.17,79.26,79.14,79.24,17998.0,73.573,73.6567,73.5451,73.6381,17998.0
2021-02-19 10:55:00,79.24,79.31,79.16,79.21,22931.0,73.6381,73.7031,73.5637,73.6102,22931.0
2021-02-19 11:00:00,79.22,79.35,79.2,79.29,15509.0,73.6195,73.7403,73.6009,73.6845,15509.0
2021-02-19 11:05:00,79.23,79.37,79.23,79.3,13570.0,73.6288,73.7589,73.6288,73.6938,13570.0
2021-02-19 11:10:00,79.29,79.29,79.11,79.15,12155.0,73.6845,73.6845,73.5173,73.5544,12155.0
2021-02-19 11:15:00,79.13,79.27,79.13,79.24,15570.0,73.5358,73.666,73.5358,73.6381,15570.0
2021-02-19 11:20:00,79.26,79.39,79.26,79.36,12272.0,73.6567,73.7775,73.6567,73.7496,12272.0
2021-02-19 11:25:00,79.36,79.41,79.32,79.32,10023.0,73.7496,73.7961,73.7124,73.7124,10023.0
2021-02-19 11:30:00,79.32,79.44,79.31,79.43,10260.0,73.7124,73.8239,73.7031,73.8146,10260.0
2021-02-19 11:35:00,79.44,79.5,79.41,79.44,23310.0,73.8239,73.8797,73.7961,73.8239,23310.0
2021-02-19 11:40:00,79.45,79.52,79.44,79.51,30199.0,73.8332,73.8983,73.8239,73.889,30199.0
2021-02-19 11:45:00,79.51,79.52,79.44,79.44,6904.0,73.889,73.8983,73.8239,73.8239,6904.0
2021-02-19 11:50:00,79.43,79.47,79.37,79.4,21157.0,73.8146,73.8518,73.7589,73.7868,21157.0
2021-02-19 11:55:00,79.41,79.47,79.36,79.36,6721.0,73.7961,73.8518,73.7496,73.7496,6721.0
2021-02-19 12:00:00,79.36,79.39,79.3,79.38,6203.0,73.7496,73.7775,73.6938,73.7682,6203.0
2021-02-19 12:05:00,79.39,79.42,79.35,79.36,11987.0,73.7775,73.8053,73.7403,73.7496,11987.0
2021-02-19 12:10:00,79.36,79.56,79.36,79.53,29838.0,73.7496,73.9354,73.7496,73.9076,29838.0
2021-02-19 12:15:00,79.54,79.65,79.54,79.56,17247.0,73.9169,74.0191,73.9169,73.9354,17247.0
2021-02-19 12:20:00,79.52,79.56,79.33,79.33,7276.0,73.8983,73.9354,73.7217,73.7217,7276.0
2021-02-19 12:25:00,79.34,79.41,79.31,79.32,7407.0,73.731,73.7961,73.7031,73.7124,7407.0
2021-02-19 12:30:00,79.28,79.35,79.2,79.24,10949.0,73.6752,73.7403,73.6009,73.6381,10949.0
2021-02-19 12:35:00,79.22,79.26,79.19,79.25,8358.0,73.6195,73.6567,73.5916,73.6474,8358.0
2021-02-19 12:40:00,79.21,79.22,79.05,79.14,18267.0,73.6102,73.6195,73.4615,73.5451,18267.0
2021-02-19 12:45:00,79.13,79.21,79.09,79.1,26984.0,73.5358,73.6102,73.4987,73.508,26984.0
2021-02-19 12:50:00,79.07,79.09,78.8,78.81,7891.0,73.4801,73.4987,73.2292,73.2385,7891.0
2021-02-19 12:55:00,78.79,79.07,78.79,79.06,42696.0,73.2199,73.4801,73.2199,73.4708,42696.0
2021-02-19 13:00:00,79.0,79.07,78.85,78.9,14592.0,73.415,73.4801,73.2756,73.3221,14592.0
2021-02-19 13:05:00,78.92,78.96,78.78,78.78,9200.0,73.3407,73.3779,73.2106,73.2106,9200.0
2021-02-19 13:10:00,78.76,78.96,78.76,78.86,7897.0,73.192,73.3779,73.192,73.2849,7897.0
2021-02-19 13:15:00,78.82,78.95,78.82,78.9,7398.0,73.2478,73.3686,73.2478,73.3221,7398.0
2021-02-19 13:20:00,78.89,79.07,78.88,79.03,13828.0,73.3128,73.4801,73.3035,73.4429,13828.0
2021-02-19 13:25:00,79.02,79.04,79.0,79.03,7345.0,73.4336,73.4522,73.415,73.4429,7345.0
2021-02-19 13:30:00,79.04,79.04,78.9,78.97,9265.0,73.4522,73.4522,73.3221,73.3872,9265.0
2021-02-19 13:35:00,79.0,79.15,78.98,79.12,18352.0,73.415,73.5544,73.3965,73.5266,18352.0
2021-02-19 13:40:00,79.12,79.14,79.09,79.12,4063.0,73.5266,73.5451,73.4987,73.5266,4063.0
2021-02-19 13:45:00,79.11,79.12,78.98,79.03,8626.0,73.5173,73.5266,73.3965,73.4429,8626.0
2021-02-19 13:50:00,79.01,79.08,78.98,79.08,7515.0,73.4243,73.4894,73.3965,73.4894,7515.0
2021-02-19 13:55:00,79.07,79.13,79.05,79.13,12493.0,73.4801,73.5358,73.4615,73.5358,12493.0
2021-02-19 14:00:00,79.13,79.15,79.06,79.06,6503.0,73.5358,73.5544,73.4708,73.4708,6503.0
2021-02-19 14:05:00,79.08,79.14,79.0,79.0,6841.0,73.4894,73.5451,73.415,73.415,6841.0
2021-02-19 14:10:00,78.99,79.05,78.93,78.93,6538.0,73.4057,73.4615,73.35,73.35,6538.0
2021-02-19 14:15:00,78.94,79.04,78.93,79.0,6170.0,73.3593,73.4522,73.35,73.415,6170.0
2021-02-19 14:20:00,78.99,78.99,78.72,78.73,7986.0,73.4057,73.4057,73.1548,73.1641,7986.0
2021-02-19 14:25:00,78.75,78.78,78.7,78.7,9601.0,73.1827,73.2106,73.1362,73.1362,9601.0
2021-02-19 14:30:00,78.72,78.92,78.72,78.89,10874.0,73.1548,73.3407,73.1548,73.3128,10874.0
2021-02-19 14:35:00,78.9,78.94,78.84,78.88,3459.0,73.3221,73.3593,73.2664,73.3035,3459.0
2021-02-19 14:40:00,78.89,78.89,78.82,78.85,3300.0,73.3128,73.3128,73.2478,73.2756,3300.0
2021-02-19 14:45:00,78.85,78.9,78.83,78.87,6235.0,73.2756,73.3221,73.2571,73.2942,6235.0
2021-02-19 14:50:00,78.86,78.87,78.78,78.84,3132.0,73.2849,73.2942,73.2106,73.2664,3132.0
2021-02-19 14:55:00,78.85,78.95,78.85,78.93,9788.0,73.2756,73.3686,73.2756,73.35,9788.0
2021-02-19 15:00:00,78.95,79.01,78.93,78.98,5745.0,73.3686,73.4243,73.35,73.3965,5745.0
2021-02-19 15:05:00,78.98,79.02,78.83,78.83,17196.0,73.3965,73.4336,73.2571,73.2571,17196.0
2021-02-19 15:10:00,78.83,79.01,78.83,78.95,14669.0,73.2571,73.4243,73.2571,73.3686,14669.0
2021-02-19 15:15:00,78.96,78.99,78.91,78.98,20363.0,73.3779,73.4057,73.3314,73.3965,20363.0
2021-02-19 15:20:00,78.96,78.96,78.9,78.91,8104.0,73.3779,73.3779,73.3221,73.3314,8104.0
2021-02-19 15:25:00,78.91,78.94,78.82,78.88,12964.0,73.3314,73.3593,73.2478,73.3035,12964.0
2021-02-19 15:30:00,78.85,79.06,78.84,79.03,30665.0,73.2756,73.4708,73.2664,73.4429,30665.0
2021-02-19 15:35:00,79.02,79.12,79.01,79.11,29470.0,73.4336,73.5266,73.4243,73.5173,29470.0
2021-02-19 15:40:00,79.11,79.12,79.05,79.06,52614.0,73.5173,73.5266,73.4615,73.4708,52614.0
2021-02-19 15:45:00,79.06,79.15,79.06,79.06,63101.0,73.4708,73.5544,73.4708,73.4708,63101.0
2021-02-19 15:50:00,79.08,79.09,79.0,79.04,47387.0,73.4894,73.4987,73.415,73.4522,47387.0
2021-02-19 15:55:00,79.04,79.13,78.98,79.13,175584.0,73.4522,73.5358,73.3965,73.5358,175584.0
2021-02-22 09:30:00,78.92,79.24,78.88,79.04,24196.0,73.3407,73.6381,73.3035,73.4522,24196.0
2021-02-22 09:35:00,79.04,79.76,78.97,79.72,19960.0,73.4522,74.1213,73.3872,74.0841,19960.0
2021-02-22 09:40:00,79.68,79.69,79.16,79.17,15918.0,74.047,74.0563,73.5637,73.573,15918.0
2021-02-22 09:45:00,79.17,79.53,79.17,79.43,18525.0,73.573,73.9076,73.573,73.8146,18525.0
2021-02-22 09:50:00,79.42,79.44,79.27,79.32,10339.0,73.8053,73.8239,73.666,73.7124,10339.0
2021-02-22 09:55:00,79.39,79.51,79.2,79.51,26435.0,73.7775,73.889,73.6009,73.889,26435.0
2021-02-22 10:00:00,79.51,79.52,79.33,79.42,13438.0,73.889,73.8983,73.7217,73.8053,13438.0
2021-02-22 10:05:00,79.41,79.69,79.41,79.62,9778.0,73.7961,74.0563,73.7961,73.9912,9778.0
2021-02-22 10:10:00,79.65,79.95,79.65,79.93,93167.0,74.0191,74.2979,74.0191,74.2793,93167.0
2021-02-22 10:15:00,79.89,79.92,79.37,79.43,59409.0,74.2421,74.27,73.7589,73.8146,59409.0
2021-02-22 10:20:00,79.43,79.63,79.41,79.59,24140.0,73.8146,74.0005,73.7961,73.9633,24140.0
2021-02-22 10:25:00,79.56,79.59,79.35,79.46,18232.0,73.9354,73.9633,73.7403,73.8425,18232.0
2021-02-22 10:30:00,79.48,79.48,79.25,79.33,22694.0,73.8611,73.8611,73.6474,73.7217,22694.0
2021-02-22 10:35:00,79.44,79.47,79.29,79.38,15197.0,73.8239,73.8518,73.6845,73.7682,15197.0
2021-02-22 10:40:00,79.39,79.54,79.32,79.54,21946.0,73.7775,73.9169,73.7124,73.9169,21946.0
2021-02-22 10:45:00,79.51,79.61,79.39,79.41,19625.0,73.889,73.9819,73.7775,73.7961,19625.0
2021-02-22 10:50:00,79.39,79.39,79.0,79.02,40246.0,73.7775,73.7775,73.415,73.4336,40246.0
2021-02-22 10:55:00,79.0,79.08,78.8,78.86,23885.0,73.415,73.4894,73.2292,73.2849,23885.0
2021-02-22 11:00:00,78.85,79.06,78.83,78.98,39914.0,73.2756,73.4708,73.2571,73.3965,39914.0
2021-02-22 11:05:00,78.97,79.07,78.82,78.93,15720.0,73.3872,73.4801,73.2478,73.35,15720.0
2021-02-22 11:10:00,78.93,79.08,78.81,79.08,17196.0,73.35,73.4894,73.2385,73.4894,17196.0
2021-02-22 11:15:00,79.08,79.33,79.07,79.29,12729.0,73.4894,73.7217,73.4801,73.6845,12729.0
2021-02-22 11:20:00,79.28,79.5,79.27,79.5,8075.0,73.6752,73.8797,73.666,73.8797,8075.0
2021-02-22 11:25:00,79.49,79.52,79.36,79.36,18016.0,73.8704,73.8983,73.7496,73.7496,18016.0
2021-02-22 11:30:00,79.41,79.57,79.36,79.55,11542.0,73.7961,73.9447,73.7496,73.9262,11542.0
2021-02-22 11:35:00,79.57,79.78,79.57,79.71,20303.0,73.9447,74.1399,73.9447,74.0748,20303.0
2021-02-22 11:40:00,79.72,79.84,79.67,79.8,37980.0,74.0841,74.1957,74.0377,74.1585,37980.0
2021-02-22 11:45:00,79.79,79.81,79.6,79.65,41387.0,74.1492,74.1678,73.9726,74.0191,41387.0
2021-02-22 11:50:00,79.67,79.78,79.65,79.66,21486.0,74.0377,74.1399,74.0191,74.0284,21486.0
2021-02-22 11:55:00,79.68,79.82,79.65,79.72,66549.0,74.047,74.1771,74.0191,74.0841,66549.0
2021-02-22 12:00:00,79.74,79.76,79.62,79.73,68909.0,74.1027,74.1213,73.9912,74.0934,68909.0
2021-02-22 12:05:00,79.72,79.77,79.66,79.72,14637.0,74.0841,74.1306,74.0284,74.0841,14637.0
2021-02-22 12:10:00,79.71,79.74,79.64,79.73,15732.0,74.0748,74.1027,74.0098,74.0934,15732.0
2021-02-22 12:15:00,79.73,79.78,79.59,79.66,11026.0,74.0934,74.1399,73.9633,74.0284,11026.0
2021-02-22 12:20:00,79.69,79.78,79.69,79.71,5681.0,74.0563,74.1399,74.0563,74.0748,5681.0
2021-02-22 12:25:00,79.71,79.82,79.69,79.8,8294.0,74.0748,74.1771,74.0563,74.1585,8294.0
2021-02-22 12:30:00,79.81,79.88,79.77,79.83,7170.0,74.1678,74.2328,74.1306,74.1864,7170.0
2021-02-22 12:35:00,79.82,79.88,79.76,79.76,17522.0,74.1771,74.2328,74.1213,74.1213,17522.0
2021-02-22 12:40:00,79.75,79.84,79.73,79.75,9029.0,74.112,74.1957,74.0934,74.112,9029.0
2021-02-22 12:45:00,79.78,79.82,79.74,79.79,14061.0,74.1399,74.1771,74.1027,74.1492,14061.0
2021-02-22 12:50:00,79.81,79.93,79.81,79.87,26346.0,74.1678,74.2793,74.1678,74.2235,26346.0
2021-02-22 12:55:00,79.88,79.88,79.81,79.88,7592.0,74.2328,74.2328,74.1678,74.2328,7592.0
2021-02-22 13:00:00,79.88,79.91,79.72,79.76,18097.0,74.2328,74.2607,74.0841,74.1213,18097.0
2021-02-22 13:05:00,79.77,79.8,79.73,79.8,13160.0,74.1306,74.1585,74.0934,74.1585,13160.0
2021-02-22 13:10:00,79.81,79.83,79.73,79.77,17818.0,74.1678,74.1864,74.0934,74.1306,17818.0
2021-02-22 13:15:00,79.78,79.86,79.78,79.8,54312.0,74.1399,74.2142,74.1399,74.1585,54312.0
2021-02-22 13:20:00,79.82,79.85,79.78,79.81,15807.0,74.1771,74.2049,74.1399,74.1678,15807.0
2021-02-22 13:25:00,79.8,79.86,79.79,79.86,9710.0,74.1585,74.2142,74.1492,74.2142,9710.0
2021-02-22 13:30:00,79.86,79.89,79.85,79.87,15562.0,74.2142,74.2421,74.2049,74.2235,15562.0
2021-02-22 13:35:00,79.9,79.99,79.89,79.98,13108.0,74.2514,74.3351,74.2421,74.3258,13108.0
2021-02-22 13:40:00,80.0,80.0,79.9,79.92,11946.0,74.3443,74.3443,74.2514,74.27,11946.0
2021-02-22 13:45:00,79.92,79.98,79.91,79.98,7412.0,74.27,74.3258,74.2607,74.3258,7412.0
2021-02-22 13:50:00,80.01,80.02,79.94,79.96,14782.0,74.3536,74.3629,74.2886,74.3072,14782.0
2021-02-22 13:55:00,79.98,80.01,79.94,79.97,29356.0,74.3258,74.3536,74.2886,74.3165,29356.0
2021-02-22 14:00:00,79.99,80.08,79.99,80.04,8527.0,74.3351,74.4187,74.3351,74.3815,8527.0
2021-02-22 14:05:00,80.05,80.06,79.93,79.94,7712.0,74.3908,74.4001,74.2793,74.2886,7712.0
2021-02-22 14:10:00,79.95,79.98,79.87,79.9,15793.0,74.2979,74.3258,74.2235,74.2514,15793.0
2021-02-22 14:15:00,79.87,79.98,79.87,79.96,13186.0,74.2235,74.3258,74.2235,74.3072,13186.0
2021-02-22 14:20:00,79.97,79.97,79.86,79.88,12327.0,74.3165,74.3165,74.2142,74.2328,12327.0
2021-02-22 14:25:00,79.9,79.92,79.85,79.91,9850.0,74.2514,74.27,74.2049,74.2607,9850.0
2021-02-22 14:30:00,79.89,79.95,79.87,79.87,10500.0,74.2421,74.2979,74.2235,74.2235,10500.0
2021-02-22 14:35:00,79.86,79.87,79.78,79.86,24459.0,74.2142,74.2235,74.1399,74.2142,24459.0
2021-02-22 14:40:00,79.85,79.85,79.76,79.8,8607.0,74.2049,74.2049,74.1213,74.1585,8607.0
2021-02-22 14:45:00,79.78,79.78,79.67,79.69,6800.0,74.1399,74.1399,74.0377,74.0563,6800.0
2021-02-22 14:50:00,79.72,79.79,79.68,79.68,9425.0,74.0841,74.1492,74.047,74.047,9425.0
2021-02-22 14:55:00,79.66,79.76,79.65,79.73,12485.0,74.0284,74.1213,74.0191,74.0934,12485.0
2021-02-22 15:00:00,79.73,79.76,79.7,79.71,20350.0,74.0934,74.1213,74.0656,74.0748,20350.0
2021-02-22 15:05:00,79.71,79.72,79.59,79.64,51367.0,74.0748,74.0841,73.9633,74.0098,51367.0
2021-02-22 15:10:00,79.67,79.68,79.54,79.57,7070.0,74.0377,74.047,73.9169,73.9447,7070.0
2021-02-22 15:15:00,79.58,79.65,79.51,79.59,24985.0,73.954,74.0191,73.889,73.9633,24985.0
2021-02-22 15:20:00,79.59,79.6,79.37,79.4,9302.0,73.9633,73.9726,73.7589,73.7868,9302.0
2021-02-22 15:25:00,79.37,79.45,79.17,79.2,32942.0,73.7589,73.8332,73.573,73.6009,32942.0
2021-02-22 15:30:00,79.2,79.37,79.13,79.13,13534.0,73.6009,73.7589,73.5358,73.5358,13534.0
2021-02-22 15:35:00,79.12,79.17,79.0,79.02,12568.0,73.5266,73.573,73.415,73.4336,12568.0
2021-02-22 15:40:00,79.01,79.12,78.95,79.06,27472.0,73.4243,73.5266,73.3686,73.4708,27472.0
2021-02-22 15:45:00,79.06,79.2,79.06,79.08,39450.0,73.4708,73.6009,73.4708,73.4894,39450.0
2021-02-22 15:50:00,79.05,79.19,79.04,79.12,48841.0,73.4615,73.5916,73.4522,73.5266,48841.0
2021-02-22 15:55:00,79.13,79.24,79.1,79.2,73104.0,73.5358,73.6381,73.508,73.6009,73104.0
2021-02-23 09:30:00,78.03,78.11,76.76,76.78,93306.0,72.5136,72.588,71.3334,71.352,93306.0
2021-02-23 09:35:00,76.67,76.82,76.16,76.22,77854.0,71.2498,71.3892,70.7758,70.8316,77854.0
2021-02-23 09:40:00,76.18,76.19,75.37,75.44,152001.0,70.7944,70.8037,70.0417,70.1067,152001.0
2021-02-23 09:45:00,75.47,75.47,74.55,74.61,122275.0,70.1346,70.1346,69.2796,69.3354,122275.0
2021-02-23 09:50:00,74.5,75.88,74.38,75.81,98334.0,69.2332,70.5156,69.1217,70.4506,98334.0
2021-02-23 09:55:00,75.76,76.75,75.73,76.75,63673.0,70.4041,71.3241,70.3762,71.3241,63673.0
2021-02-23 10:00:00,76.75,77.25,76.56,77.2,67090.0,71.3241,71.7888,71.1475,71.7423,67090.0
2021-02-23 10:05:00,77.22,77.22,76.85,76.91,71395.0,71.7609,71.7609,71.417,71.4728,71395.0
2021-02-23 10:10:00,77.01,77.01,76.52,76.59,101802.0,71.5657,71.5657,71.1104,71.1754,101802.0
2021-02-23 10:15:00,76.57,76.57,76.22,76.35,42951.0,71.1568,71.1568,70.8316,70.9524,42951.0
2021-02-23 10:20:00,76.33,76.93,76.29,76.93,10163.0,70.9338,71.4914,70.8966,71.4914,10163.0
2021-02-23 10:25:00,76.96,77.12,76.83,77.03,19328.0,71.5193,71.6679,71.3984,71.5843,19328.0
2021-02-23 10:30:00,77.06,77.07,76.69,76.88,48167.0,71.6122,71.6215,71.2683,71.4449,48167.0
2021-02-23 10:35:00,76.84,76.97,76.72,76.96,28358.0,71.4077,71.5286,71.2962,71.5193,28358.0
2021-02-23 10:40:00,76.94,77.21,76.87,77.2,34765.0,71.5007,71.7516,71.4356,71.7423,34765.0
2021-02-23 10:45:00,77.17,77.61,77.14,77.51,23972.0,71.7144,72.1233,71.6865,72.0304,23972.0
2021-02-23 10:50:00,77.53,77.63,77.32,77.63,32067.0,72.049,72.1419,71.8538,72.1419,32067.0
2021-02-23 10:55:00,77.64,77.68,77.43,77.49,7676.0,72.1512,72.1884,71.956,72.0118,7676.0
2021-02-23 11:00:00,77.63,77.87,77.58,77.87,26424.0,72.1419,72.3649,72.0954,72.3649,26424.0
2021-02-23 11:05:00,77.86,77.89,77.59,77.72,16974.0,72.3556,72.3835,72.1047,72.2255,16974.0
2021-02-23 11:10:00,77.76,77.77,77.48,77.71,28570.0,72.2627,72.272,72.0025,72.2162,28570.0
2021-02-23 11:15:00,77.71,77.79,77.36,77.4,37253.0,72.2162,72.2906,71.891,71.9282,37253.0
2021-02-23 11:20:00,77.39,77.42,77.16,77.18,22728.0,71.9189,71.9467,71.7051,71.7237,22728.0
2021-02-23 11:25:00,77.17,77.21,77.03,77.08,20549.0,71.7144,71.7516,71.5843,71.6308,20549.0
2021-02-23 11:30:00,77.12,77.37,76.96,77.36,73060.0,71.6679,71.9003,71.5193,71.891,73060.0
2021-02-23 11:35:00,77.37,77.4,77.14,77.14,14260.0,71.9003,71.9282,71.6865,71.6865,14260.0
2021-02-23 11:40:00,77.17,77.17,76.84,76.85,15389.0,71.7144,71.7144,71.4077,71.417,15389.0
2021-02-23 11:45:00,76.88,76.9,76.7,76.7,79322.0,71.4449,71.4635,71.2776,71.2776,79322.0
2021-02-23 11:50:00,76.74,77.0,76.7,76.89,17157.0,71.3148,71.5564,71.2776,71.4542,17157.0
2021-02-23 11:55:00,76.91,76.97,76.78,76.88,13150.0,71.4728,71.5286,71.352,71.4449,13150.0
2021-02-23 12:00:00,76.9,76.9,76.61,76.68,13101.0,71.4635,71.4635,71.194,71.2591,13101.0
2021-02-23 12:05:00,76.78,76.79,76.58,76.65,7153.0,71.352,71.3613,71.1661,71.2312,7153.0
2021-02-23 12:10:00,76.62,76.75,76.57,76.62,12183.0,71.2033,71.3241,71.1568,71.2033,12183.0
2021-02-23 12:15:00,76.58,76.95,76.51,76.94,26521.0,71.1661,71.51,71.1011,71.5007,26521.0
2021-02-23 12:20:00,76.93,76.94,76.73,76.9,14426.0,71.4914,71.5007,71.3055,71.4635,14426.0
2021-02-23 12:25:00,76.95,77.13,76.9,77.12,17530.0,71.51,71.6772,71.4635,71.6679,17530.0
2021-02-23 12:30:00,77.11,77.22,77.1,77.1,9499.0,71.6587,71.7609,71.6494,71.6494,9499.0
2021-02-23 12:35:00,77.08,77.08,76.78,76.78,10903.0,71.6308,71.6308,71.352,71.352,10903.0
2021-02-23 12:40:00,76.78,76.78,76.68,76.73,8396.0,71.352,71.352,71.2591,71.3055,8396.0
2021-02-23 12:45:00,76.76,76.86,76.7,76.84,16239.0,71.3334,71.4263,71.2776,71.4077,16239.0
2021-02-23 12:50:00,76.82,77.08,76.69,77.07,29258.0,71.3892,71.6308,71.2683,71.6215,29258.0
2021-02-23 12:55:00,77.07,77.09,76.7,76.73,7901.0,71.6215,71.6401,71.2776,71.3055,7901.0
2021-02-23 13:00:00,76.7,77.05,76.62,76.83,27996.0,71.2776,71.6029,71.2033,71.3984,27996.0
2021-02-23 13:05:00,76.83,76.93,76.83,76.9,7636.0,71.3984,71.4914,71.3984,71.4635,7636.0
2021-02-23 13:10:00,76.91,77.06,76.89,77.01,9600.0,71.4728,71.6122,71.4542,71.5657,9600.0
2021-02-23 13:15:00,77.06,77.11,77.03,77.07,5050.0,71.6122,71.6587,71.5843,71.6215,5050.0
2021-02-23 13:20:00,77.07,77.29,77.05,77.25,30727.0,71.6215,71.8259,71.6029,71.7888,30727.0
2021-02-23 13:25:00,77.26,77.31,77.18,77.3,14999.0,71.798,71.8445,71.7237,71.8352,14999.0
2021-02-23 13:30:00,77.27,77.28,77.11,77.28,4806.0,71.8073,71.8166,71.6587,71.8166,4806.0
2021-02-23 13:35:00,77.27,77.29,77.17,77.22,13949.0,71.8073,71.8259,71.7144,71.7609,13949.0
2021-02-23 13:40:00,77.22,77.22,76.99,76.99,10785.0,71.7609,71.7609,71.5471,71.5471,10785.0
2021-02-23 13:45:00,77.02,77.1,76.94,77.05,22010.0,71.575,71.6494,71.5007,71.6029,22010.0
2021-02-23 13:50:00,77.04,77.17,77.03,77.14,6195.0,71.5936,71.7144,71.5843,71.6865,6195.0
2021-02-23 13:55:00,77.12,77.37,77.12,77.27,13524.0,71.6679,71.9003,71.6679,71.8073,13524.0
2021-02-23 14:00:00,77.26,77.37,77.2,77.25,11698.0,71.798,71.9003,71.7423,71.7888,11698.0
2021-02-23 14:05:00,77.31,77.42,77.29,77.4,5670.0,71.8445,71.9467,71.8259,71.9282,5670.0
2021-02-23 14:10:00,77.39,77.49,77.39,77.43,7157.0,71.9189,72.0118,71.9189,71.956,7157.0
2021-02-23 14:15:00,77.48,77.51,77.38,77.39,1883.0,72.0025,72.0304,71.9096,71.9189,1883.0
2021-02-23 14:20:00,77.42,77.59,77.39,77.59,5254.0,71.9467,72.1047,71.9189,72.1047,5254.0
2021-02-23 14:25:00,77.59,77.67,77.55,77.66,8069.0,72.1047,72.1791,72.0675,72.1698,8069.0
2021-02-23 14:30:00,77.64,77.66,77.35,77.35,6794.0,72.1512,72.1698,71.8817,71.8817,6794.0
2021-02-23 14:35:00,77.36,77.47,77.31,77.38,62205.0,71.891,71.9932,71.8445,71.9096,62205.0
2021-02-23 14:40:00,77.41,77.5,77.36,77.43,3775.0,71.9374,72.0211,71.891,71.956,3775.0
2021-02-23 14:45:00,77.5,77.5,77.34,77.41,3819.0,72.0211,72.0211,71.8724,71.9374,3819.0
2021-02-23 14:50:00,77.43,77.61,77.41,77.58,12783.0,71.956,72.1233,71.9374,72.0954,12783.0
2021-02-23 14:55:00,77.51,77.71,77.49,77.71,9127.0,72.0304,72.2162,72.0118,72.2162,9127.0
2021-02-23 15:00:00,77.7,77.72,77.6,77.72,10296.0,72.2069,72.2255,72.114,72.2255,10296.0
2021-02-23 15:05:00,77.73,77.95,77.7,77.94,8309.0,72.2348,72.4393,72.2069,72.43,8309.0
2021-02-23 15:10:00,77.96,78.07,77.86,77.97,42281.0,72.4486,72.5508,72.3556,72.4579,42281.0
2021-02-23 15:15:00,77.97,78.02,77.95,77.99,7611.0,72.4579,72.5043,72.4393,72.4764,7611.0
2021-02-23 15:20:00,77.99,78.11,77.93,78.08,25445.0,72.4764,72.588,72.4207,72.5601,25445.0
2021-02-23 15:25:00,78.09,78.27,78.06,78.22,28503.0,72.5694,72.7366,72.5415,72.6902,28503.0
2021-02-23 15:30:00,78.24,78.29,78.01,78.04,20276.0,72.7088,72.7552,72.495,72.5229,20276.0
2021-02-23 15:35:00,78.05,78.32,78.05,78.2,40101.0,72.5322,72.7831,72.5322,72.6716,40101.0
2021-02-23 15:40:00,78.21,78.23,78.02,78.12,27699.0,72.6809,72.6995,72.5043,72.5973,27699.0
2021-02-23 15:45:00,78.1,78.23,77.99,78.0,27087.0,72.5787,72.6995,72.4764,72.4857,27087.0
2021-02-23 15:50:00,78.04,78.08,77.89,78.02,49037.0,72.5229,72.5601,72.3835,72.5043,49037.0
2021-02-23 15:55:00,78.03,78.11,77.94,77.97,49500.0,72.5136,72.588,72.43,72.4579,49500.0
2021-02-24 09:30:00,78.14,78.68,78.07,78.41,21258.0,72.6158,73.1177,72.5508,72.8667,21258.0
2021-02-24 09:35:00,78.4,78.42,77.57,77.9,77840.0,72.8575,72.876,72.0861,72.3928,77840.0
2021-02-24 09:40:00,77.97,78.15,77.92,77.96,36676.0,72.4579,72.6251,72.4114,72.4486,36676.0
2021-02-24 09:45:00,77.96,78.33,77.9,78.23,22423.0,72.4486,72.7924,72.3928,72.6995,22423.0
2021-02-24 09:50:00,78.22,78.32,77.91,77.95,36377.0,72.6902,72.7831,72.4021,72.4393,36377.0
2021-02-24 09:55:00,78.01,78.19,77.85,78.08,32972.0,72.495,72.6623,72.3463,72.5601,32972.0
2021-02-24 10:00:00,78.14,78.34,77.71,77.72,34953.0,72.6158,72.8017,72.2162,72.2255,34953.0
2021-02-24 10:05:00,77.79,77.92,77.49,77.61,23485.0,72.2906,72.4114,72.0118,72.1233,23485.0
2021-02-24 10:10:00,77.65,77.82,77.55,77.74,21849.0,72.1605,72.3185,72.0675,72.2441,21849.0
2021-02-24 10:15:00,77.89,78.16,77.87,77.98,11717.0,72.3835,72.6344,72.3649,72.4671,11717.0
2021-02-24 10:20:00,77.95,78.13,77.74,78.13,16340.0,72.4393,72.6065,72.2441,72.6065,16340.0
2021-02-24 10:25:00,78.1,78.11,77.87,77.89,4904.0,72.5787,72.588,72.3649,72.3835,4904.0
2021-02-24 10:30:00,77.97,78.04,77.8,78.0,33498.0,72.4579,72.5229,72.2999,72.4857,33498.0
2021-02-24 10:35:00,77.96,78.07,77.89,78.05,20663.0,72.4486,72.5508,72.3835,72.5322,20663.0
2021-02-24 10:40:00,78.02,78.19,77.97,78.19,6424.0,72.5043,72.6623,72.4579,72.6623,6424.0
2021-02-24 10:45:00,78.16,78.16,77.93,77.93,6073.0,72.6344,72.6344,72.4207,72.4207,6073.0
2021-02-24 10:50:00,77.9,78.09,77.88,78.09,8981.0,72.3928,72.5694,72.3742,72.5694,8981.0
2021-02-24 10:55:00,78.11,78.4,78.11,78.35,26136.0,72.588,72.8575,72.588,72.811,26136.0
2021-02-24 11:00:00,78.35,78.55,78.3,78.38,15158.0,72.811,72.9969,72.7645,72.8389,15158.0
2021-02-24 11:05:00,78.44,78.65,78.39,78.58,14526.0,72.8946,73.0898,72.8482,73.0247,14526.0
2021-02-24 11:10:00,78.66,78.85,78.61,78.82,18951.0,73.0991,73.2756,73.0526,73.2478,18951.0
2021-02-24 11:15:00,78.83,78.89,78.64,78.69,10687.0,73.2571,73.3128,73.0805,73.127,10687.0
2021-02-24 11:20:00,78.69,78.79,78.63,78.76,22249.0,73.127,73.2199,73.0712,73.192,22249.0
2021-02-24 11:25:00,78.74,78.84,78.6,78.64,9305.0,73.1734,73.2664,73.0433,73.0805,9305.0
2021-02-24 11:30:00,78.65,78.74,78.59,78.72,20121.0,73.0898,73.1734,73.034,73.1548,20121.0
2021-02-24 11:35:00,78.69,78.8,78.66,78.66,22324.0,73.127,73.2292,73.0991,73.0991,22324.0
2021-02-24 11:40:00,78.63,78.63,78.4,78.41,4685.0,73.0712,73.0712,72.8575,72.8667,4685.0
2021-02-24 11:45:00,78.55,78.68,78.53,78.67,3676.0,72.9969,73.1177,72.9783,73.1084,3676.0
2021-02-24 11:50:00,78.71,78.71,78.62,78.65,3086.0,73.1455,73.1455,73.0619,73.0898,3086.0
2021-02-24 11:55:00,78.59,78.84,78.59,78.84,8885.0,73.034,73.2664,73.034,73.2664,8885.0
2021-02-24 12:00:00,78.89,79.0,78.85,79.0,14829.0,73.3128,73.415,73.2756,73.415,14829.0
2021-02-24 12:05:00,78.98,78.99,78.91,78.95,9492.0,73.3965,73.4057,73.3314,73.3686,9492.0
2021-02-24 12:10:00,78.97,78.97,78.85,78.87,3054.0,73.3872,73.3872,73.2756,73.2942,3054.0
2021-02-24 12:15:00,78.88,78.95,78.85,78.88,5452.0,73.3035,73.3686,73.2756,73.3035,5452.0
2021-02-24 12:20:00,78.87,78.91,78.81,78.87,12020.0,73.2942,73.3314,73.2385,73.2942,12020.0
2021-02-24 12:25:00,78.89,79.0,78.89,79.0,6000.0,73.3128,73.415,73.3128,73.415,6000.0
2021-02-24 12:30:00,79.05,79.13,79.03,79.13,23942.0,73.4615,73.5358,73.4429,73.5358,23942.0
2021-02-24 12:35:00,79.14,79.17,79.07,79.17,12851.0,73.5451,73.573,73.4801,73.573,12851.0
2021-02-24 12:40:00,79.09,79.13,79.0,79.0,2504.0,73.4987,73.5358,73.415,73.415,2504.0
2021-02-24 12:45:00,79.01,79.01,78.88,78.93,5781.0,73.4243,73.4243,73.3035,73.35,5781.0
2021-02-24 12:50:00,78.92,79.01,78.88,78.88,28138.0,73.3407,73.4243,73.3035,73.3035,28138.0
2021-02-24 12:55:00,78.88,78.89,78.71,78.71,6048.0,73.3035,73.3128,73.1455,73.1455,6048.0
2021-02-24 13:00:00,78.74,78.77,78.55,78.55,7503.0,73.1734,73.2013,72.9969,72.9969,7503.0
2021-02-24 13:05:00,78.54,78.69,78.54,78.67,10575.0,72.9876,73.127,72.9876,73.1084,10575.0
2021-02-24 13:10:00,78.65,78.72,78.64,78.7,6786.0,73.0898,73.1548,73.0805,73.1362,6786.0
2021-02-24 13:15:00,78.7,78.72,78.62,78.72,8116.0,73.1362,73.1548,73.0619,73.1548,8116.0
2021-02-24 13:20:00,78.73,78.73,78.62,78.69,8379.0,73.1641,73.1641,73.0619,73.127,8379.0
2021-02-24 13:25:00,78.69,78.9,78.69,78.88,14194.0,73.127,73.3221,73.127,73.3035,14194.0
2021-02-24 13:30:00,78.85,78.96,78.82,78.85,6750.0,73.2756,73.3779,73.2478,73.2756,6750.0
2021-02-24 13:35:00,78.9,78.99,78.9,78.9,7182.0,73.3221,73.4057,73.3221,73.3221,7182.0
2021-02-24 13:40:00,78.9,78.96,78.87,78.94,3874.0,73.3221,73.3779,73.2942,73.3593,3874.0
2021-02-24 13:45:00,78.93,78.94,78.83,78.85,8060.0,73.35,73.3593,73.2571,73.2756,8060.0
2021-02-24 13:50:00,78.84,78.84,78.75,78.77,4657.0,73.2664,73.2664,73.1827,73.2013,4657.0
2021-02-24 13:55:00,78.82,78.85,78.7,78.72,2500.0,73.2478,73.2756,73.1362,73.1548,2500.0
2021-02-24 14:00:00,78.77,78.77,78.72,78.74,2164.0,73.2013,73.2013,73.1548,73.1734,2164.0
2021-02-24 14:05:00,78.67,78.68,78.5,78.53,13348.0,73.1084,73.1177,72.9504,72.9783,13348.0
2021-02-24 14:10:00,78.53,78.6,78.46,78.46,1936.0,72.9783,73.0433,72.9132,72.9132,1936.0
2021-02-24 14:15:00,78.54,78.57,78.5,78.55,6791.0,72.9876,73.0154,72.9504,72.9969,6791.0
2021-02-24 14:20:00,78.55,78.58,78.5,78.55,9567.0,72.9969,73.0247,72.9504,72.9969,9567.0
2021-02-24 14:25:00,78.58,78.7,78.55,78.7,4314.0,73.0247,73.1362,72.9969,73.1362,4314.0
2021-02-24 14:30:00,78.74,78.8,78.63,78.63,3327.0,73.1734,73.2292,73.0712,73.0712,3327.0
2021-02-24 14:35:00,78.69,78.76,78.68,78.76,1234.0,73.127,73.192,73.1177,73.192,1234.0
2021-02-24 14:40:00,78.75,78.82,78.73,78.78,3651.0,73.1827,73.2478,73.1641,73.2106,3651.0
2021-02-24 14:45:00,78.75,78.76,78.63,78.69,9712.0,73.1827,73.192,73.0712,73.127,9712.0
2021-02-24 14:50:00,78.69,78.82,78.62,78.82,14986.0,73.127,73.2478,73.0619,73.2478,14986.0
2021-02-24 14:55:00,78.78,78.9,78.77,78.8,3758.0,73.2106,73.3221,73.2013,73.2292,3758.0
2021-02-24 15:00:00,78.78,79.0,78.78,78.94,15273.0,73.2106,73.415,73.2106,73.3593,15273.0
2021-02-24 15:05:00,79.01,79.04,78.93,78.93,3429.0,73.4243,73.4522,73.35,73.35,3429.0
2021-02-24 15:10:00,78.88,79.01,78.86,78.99,11066.0,73.3035,73.4243,73.2849,73.4057,11066.0
2021-02-24 15:15:00,79.1,79.59,79.07,79.48,75041.0,73.508,73.9633,73.4801,73.8611,75041.0
2021-02-24 15:20:00,79.45,79.49,79.22,79.33,23798.0,73.8332,73.8704,73.6195,73.7217,23798.0
2021-02-24 15:25:00,79.28,79.55,79.21,79.53,12393.0,73.6752,73.9262,73.6102,73.9076,12393.0
2021-02-24 15:30:00,79.6,80.1,79.59,79.93,89429.0,73.9726,74.4373,73.9633,74.2793,89429.0
2021-02-24 15:35:00,80.08,80.72,80.04,80.66,164448.0,74.4187,75.0134,74.3815,74.9577,164448.0
2021-02-24 15:40:00,80.6,81.08,80.26,80.84,190274.0,74.9019,75.348,74.586,75.125,190274.0
2021-02-24 15:45:00,80.89,81.62,80.81,81.62,167632.0,75.1714,75.8498,75.0971,75.8498,167632.0
2021-02-24 15:50:00,81.63,81.93,81.59,81.92,173437.0,75.8591,76.1379,75.8219,76.1286,173437.0
2021-02-24 15:55:00,81.91,82.3,81.9,82.26,332844.0,76.1193,76.4817,76.11,76.4446,332844.0
2021-02-25 09:30:00,85.23,85.32,83.62,83.87,364599.0,79.2046,79.2882,77.7084,77.9408,364599.0
2021-02-25 09:35:00,83.87,85.69,83.71,85.4,338073.0,77.9408,79.6321,77.7921,79.3626,338073.0
2021-02-25 09:40:00,85.35,85.55,84.04,84.04,193293.0,79.3161,79.502,78.0987,78.0987,193293.0
2021-02-25 09:45:00,84.04,84.23,83.07,83.17,126639.0,78.0987,78.2753,77.1973,77.2902,126639.0
2021-02-25 09:50:00,83.13,83.22,82.27,82.61,173049.0,77.2531,77.3367,76.4539,76.7698,173049.0
2021-02-25 09:55:00,82.57,83.7,82.57,83.55,89064.0,76.7327,77.7828,76.7327,77.6434,89064.0
2021-02-25 10:00:00,83.53,83.93,82.82,83.55,88332.0,77.6248,77.9965,76.965,77.6434,88332.0
2021-02-25 10:05:00,83.6,83.75,82.7,83.38,126304.0,77.6898,77.8292,76.8535,77.4854,126304.0
2021-02-25 10:10:00,83.4,83.72,82.86,83.0,73768.0,77.504,77.8014,77.0022,77.1323,73768.0
2021-02-25 10:15:00,82.97,83.08,82.54,82.79,66952.0,77.1044,77.2066,76.7048,76.9371,66952.0
2021-02-25 10:20:00,82.81,83.82,82.64,83.63,69597.0,76.9557,77.8943,76.7977,77.7177,69597.0
2021-02-25 10:25:00,83.62,83.62,82.81,82.99,57871.0,77.7084,77.7084,76.9557,77.123,57871.0
2021-02-25 10:30:00,83.02,83.15,82.74,83.08,37373.0,77.1508,77.2717,76.8906,77.2066,37373.0
2021-02-25 10:35:00,83.06,83.34,82.61,82.98,48249.0,77.188,77.4482,76.7698,77.1137,48249.0
2021-02-25 10:40:00,82.96,84.09,82.94,83.69,73765.0,77.0951,78.1452,77.0765,77.7735,73765.0
2021-02-25 10:45:00,83.7,84.08,83.11,83.29,100589.0,77.7828,78.1359,77.2345,77.4018,100589.0
2021-02-25 10:50:00,83.22,83.44,82.94,83.38,84205.0,77.3367,77.5412,77.0765,77.4854,84205.0
2021-02-25 10:55:00,83.38,83.63,83.14,83.38,42271.0,77.4854,77.7177,77.2624,77.4854,42271.0
2021-02-25 11:00:00,83.36,83.59,82.59,83.08,56251.0,77.4668,77.6805,76.7512,77.2066,56251.0
2021-02-25 11:05:00,83.05,83.24,82.71,83.15,21465.0,77.1787,77.3553,76.8628,77.2717,21465.0
2021-02-25 11:10:00,83.12,83.35,82.85,82.89,30876.0,77.2438,77.4575,76.9929,77.03,30876.0
2021-02-25 11:15:00,82.89,83.45,82.87,83.2,40307.0,77.03,77.5504,77.0114,77.3181,40307.0
2021-02-25 11:20:00,83.24,83.32,82.94,83.01,31110.0,77.3553,77.4296,77.0765,77.1415,31110.0
2021-02-25 11:25:00,83.0,83.33,82.88,83.33,18378.0,77.1323,77.4389,77.0207,77.4389,18378.0
2021-02-25 11:30:00,83.33,83.64,83.28,83.29,52033.0,77.4389,77.727,77.3925,77.4018,52033.0
2021-02-25 11:35:00,83.31,83.37,82.98,83.01,65600.0,77.4203,77.4761,77.1137,77.1415,65600.0
2021-02-25 11:40:00,82.99,83.12,82.92,82.96,46535.0,77.123,77.2438,77.0579,77.0951,46535.0
2021-02-25 11:45:00,82.93,83.01,82.28,82.33,45806.0,77.0672,77.1415,76.4632,76.5096,45806.0
2021-02-25 11:50:00,82.31,82.62,82.05,82.53,56295.0,76.491,76.7791,76.2494,76.6955,56295.0
2021-02-25 11:55:00,82.48,82.67,82.31,82.54,38143.0,76.649,76.8256,76.491,76.7048,38143.0
2021-02-25 12:00:00,82.5,82.91,82.42,82.91,13402.0,76.6676,77.0486,76.5933,77.0486,13402.0
2021-02-25 12:05:00,82.93,83.09,82.52,82.59,23225.0,77.0672,77.2159,76.6862,76.7512,23225.0
2021-02-25 12:10:00,82.6,83.17,82.39,83.15,39160.0,76.7605,77.2902,76.5654,77.2717,39160.0
2021-02-25 12:15:00,83.12,83.66,83.12,83.54,37608.0,77.2438,77.7456,77.2438,77.6341,37608.0
2021-02-25 12:20:00,83.52,83.64,82.94,83.22,45630.0,77.6155,77.727,77.0765,77.3367,45630.0
2021-02-25 12:25:00,83.23,83.23,82.67,82.72,44759.0,77.346,77.346,76.8256,76.8721,44759.0
2021-02-25 12:30:00,82.7,82.8,82.12,82.33,118092.0,76.8535,76.9464,76.3145,76.5096,118092.0
2021-02-25 12:35:00,82.35,82.63,82.07,82.57,26005.0,76.5282,76.7884,76.268,76.7327,26005.0
2021-02-25 12:40:00,82.59,82.59,82.12,82.31,19154.0,76.7512,76.7512,76.3145,76.491,19154.0
2021-02-25 12:45:00,82.31,82.89,82.28,82.74,17290.0,76.491,77.03,76.4632,76.8906,17290.0
2021-02-25 12:50:00,82.67,82.89,82.27,82.82,40149.0,76.8256,77.03,76.4539,76.965,40149.0
2021-02-25 12:55:00,82.8,83.88,82.59,83.52,56249.0,76.9464,77.95,76.7512,77.6155,56249.0
2021-02-25 13:00:00,83.25,83.48,82.42,82.73,29539.0,77.3646,77.5783,76.5933,76.8813,29539.0
2021-02-25 13:05:00,82.73,83.58,82.73,83.51,19030.0,76.8813,77.6713,76.8813,77.6062,19030.0
2021-02-25 13:10:00,83.48,83.84,82.99,83.77,23928.0,77.5783,77.9129,77.123,77.8478,23928.0
2021-02-25 13:15:00,83.8,84.07,83.3,83.7,55617.0,77.8757,78.1266,77.411,77.7828,55617.0
2021-02-25 13:20:00,83.7,83.77,83.19,83.44,36868.0,77.7828,77.8478,77.3088,77.5412,36868.0
2021-02-25 13:25:00,83.45,83.94,83.36,83.81,46895.0,77.5504,78.0058,77.4668,77.885,46895.0
2021-02-25 13:30:00,83.87,84.13,83.68,83.93,48571.0,77.9408,78.1824,77.7642,77.9965,48571.0
2021-02-25 13:35:00,83.93,83.95,83.49,83.94,73014.0,77.9965,78.0151,77.5876,78.0058,73014.0
2021-02-25 13:40:00,83.89,84.15,83.64,84.1,40009.0,77.9593,78.201,77.727,78.1545,40009.0
2021-02-25 13:45:00,84.07,84.22,83.92,84.07,66013.0,78.1266,78.266,77.9872,78.1266,66013.0
2021-02-25 13:50:00,84.08,84.08,82.65,82.9,64656.0,78.1359,78.1359,76.807,77.0393,64656.0
2021-02-25 13:55:00,82.93,83.08,82.08,83.04,83558.0,77.0672,77.2066,76.2773,77.1694,83558.0
2021-02-25 14:00:00,83.06,83.14,82.53,82.98,31982.0,77.188,77.2624,76.6955,77.1137,31982.0
2021-02-25 14:05:00,82.99,82.99,82.17,82.71,24387.0,77.123,77.123,76.3609,76.8628,24387.0
2021-02-25 14:10:00,82.76,83.12,82.71,82.82,16367.0,76.9092,77.2438,76.8628,76.965,16367.0
2021-02-25 14:15:00,82.75,82.83,81.96,82.24,54643.0,76.8999,76.9743,76.1658,76.426,54643.0
2021-02-25 14:20:00,82.31,82.77,82.26,82.51,19368.0,76.491,76.9185,76.4446,76.6769,19368.0
2021-02-25 14:25:00,82.56,83.27,82.44,83.07,98940.0,76.7234,77.3832,76.6118,77.1973,98940.0
2021-02-25 14:30:00,83.05,83.59,82.92,82.97,40394.0,77.1787,77.6805,77.0579,77.1044,40394.0
2021-02-25 14:35:00,82.98,83.11,82.68,82.73,27311.0,77.1137,77.2345,76.8349,76.8813,27311.0
2021-02-25 14:40:00,82.67,83.01,82.39,82.73,17221.0,76.8256,77.1415,76.5654,76.8813,17221.0
2021-02-25 14:45:00,82.75,82.79,82.37,82.5,23523.0,76.8999,76.9371,76.5468,76.6676,23523.0
2021-02-25 14:50:00,82.51,83.13,82.51,82.85,27662.0,76.6769,77.2531,76.6769,76.9929,27662.0
2021-02-25 14:55:00,82.86,83.02,82.44,82.82,28931.0,77.0022,77.1508,76.6118,76.965,28931.0
2021-02-25 15:00:00,82.77,82.94,82.5,82.5,26839.0,76.9185,77.0765,76.6676,76.6676,26839.0
2021-02-25 15:05:00,82.48,82.52,81.94,81.95,35120.0,76.649,76.6862,76.1472,76.1565,35120.0
2021-02-25 15:10:00,81.94,82.11,81.43,81.8,52070.0,76.1472,76.3052,75.6732,76.0171,52070.0
2021-02-25 15:15:00,81.84,81.94,81.21,81.47,32036.0,76.0543,76.1472,75.4688,75.7104,32036.0
2021-02-25 15:20:00,81.48,81.71,81.27,81.4,24722.0,75.7197,75.9335,75.5246,75.6454,24722.0
2021-02-25 15:25:00,81.42,81.86,81.32,81.86,30873.0,75.664,76.0728,75.571,76.0728,30873.0
2021-02-25 15:30:00,81.83,81.94,80.89,81.0,52977.0,76.045,76.1472,75.1714,75.2736,52977.0
2021-02-25 15:35:00,81.0,81.03,79.54,80.39,93712.0,75.2736,75.3015,73.9169,74.7068,93712.0
2021-02-25 15:40:00,80.43,80.65,79.81,80.46,128154.0,74.7439,74.9484,74.1678,74.7718,128154.0
2021-02-25 15:45:00,80.45,80.62,79.89,80.31,65486.0,74.7625,74.9205,74.2421,74.6324,65486.0
2021-02-25 15:50:00,80.28,80.34,79.65,79.72,147195.0,74.6045,74.6603,74.0191,74.0841,147195.0
2021-02-25 15:55:00,79.71,79.81,79.21,79.53,232329.0,74.0748,74.1678,73.6102,73.9076,232329.0
2021-02-26 09:30:00,80.65,81.63,80.4,81.19,72193.0,74.9484,75.8591,74.7161,75.4502,72193.0
2021-02-26 09:35:00,81.17,81.56,80.77,81.46,45680.0,75.4316,75.7941,75.0599,75.7011,45680.0
2021-02-26 09:40:00,81.47,82.53,81.47,82.47,70729.0,75.7104,76.6955,75.7104,76.6397,70729.0
2021-02-26 09:45:00,82.47,82.47,81.45,81.45,32504.0,76.6397,76.6397,75.6918,75.6918,32504.0
2021-02-26 09:50:00,81.52,81.73,81.03,81.09,30603.0,75.7569,75.952,75.3015,75.3573,30603.0
2021-02-26 09:55:00,81.08,81.08,80.4,80.64,64711.0,75.348,75.348,74.7161,74.9391,64711.0
2021-02-26 10:00:00,80.59,80.59,79.67,80.47,100209.0,74.8926,74.8926,74.0377,74.7811,100209.0
2021-02-26 10:05:00,80.4,80.55,79.69,79.76,61774.0,74.7161,74.8555,74.0563,74.1213,61774.0
2021-02-26 10:10:00,79.78,79.84,79.38,79.52,60235.0,74.1399,74.1957,73.7682,73.8983,60235.0
2021-02-26 10:15:00,79.49,79.81,78.82,79.79,74249.0,73.8704,74.1678,73.2478,74.1492,74249.0
2021-02-26 10:20:00,79.87,79.94,79.37,79.48,51894.0,74.2235,74.2886,73.7589,73.8611,51894.0
2021-02-26 10:25:00,79.47,80.1,78.97,78.99,87577.0,73.8518,74.4373,73.3872,73.4057,87577.0
2021-02-26 10:30:00,78.99,79.35,78.85,78.99,51510.0,73.4057,73.7403,73.2756,73.4057,51510.0
2021-02-26 10:35:00,79.05,79.94,78.98,79.87,58420.0,73.4615,74.2886,73.3965,74.2235,58420.0
2021-02-26 10:40:00,79.84,79.96,79.58,79.94,27756.0,74.1957,74.3072,73.954,74.2886,27756.0
2021-02-26 10:45:00,79.98,80.34,79.97,80.27,42408.0,74.3258,74.6603,74.3165,74.5953,42408.0
2021-02-26 10:50:00,80.21,80.47,79.89,80.4,56520.0,74.5395,74.7811,74.2421,74.7161,56520.0
2021-02-26 10:55:00,80.4,80.45,80.03,80.29,72436.0,74.7161,74.7625,74.3722,74.6138,72436.0
2021-02-26 11:00:00,80.31,80.59,80.17,80.59,45498.0,74.6324,74.8926,74.5023,74.8926,45498.0
2021-02-26 11:05:00,80.58,80.72,80.45,80.61,40901.0,74.8833,75.0134,74.7625,74.9112,40901.0
2021-02-26 11:10:00,80.69,80.69,80.26,80.48,28106.0,74.9856,74.9856,74.586,74.7904,28106.0
2021-02-26 11:15:00,80.5,80.61,80.22,80.26,28511.0,74.809,74.9112,74.5488,74.586,28511.0
2021-02-26 11:20:00,80.28,80.4,80.12,80.17,26089.0,74.6045,74.7161,74.4559,74.5023,26089.0
2021-02-26 11:25:00,80.16,80.4,80.08,80.26,30894.0,74.493,74.7161,74.4187,74.586,30894.0
2021-02-26 11:30:00,80.26,80.69,80.26,80.66,19107.0,74.586,74.9856,74.586,74.9577,19107.0
2021-02-26 11:35:00,80.67,80.72,80.59,80.71,13661.0,74.967,75.0134,74.8926,75.0041,13661.0
2021-02-26 11:40:00,80.73,80.73,80.13,80.15,26273.0,75.0227,75.0227,74.4652,74.4837,26273.0
2021-02-26 11:45:00,80.21,80.26,79.74,79.76,35363.0,74.5395,74.586,74.1027,74.1213,35363.0
2021-02-26 11:50:00,79.7,79.87,79.53,79.7,35598.0,74.0656,74.2235,73.9076,74.0656,35598.0
2021-02-26 11:55:00,79.69,80.22,79.68,80.21,13445.0,74.0563,74.5488,74.047,74.5395,13445.0
2021-02-26 12:00:00,80.27,80.27,80.12,80.17,8819.0,74.5953,74.5953,74.4559,74.5023,8819.0
2021-02-26 12:05:00,80.17,80.48,80.02,80.44,27095.0,74.5023,74.7904,74.3629,74.7532,27095.0
2021-02-26 12:10:00,80.5,80.51,80.23,80.3,30429.0,74.809,74.8183,74.5581,74.6231,30429.0
2021-02-26 12:15:00,80.25,80.39,80.09,80.25,27920.0,74.5767,74.7068,74.428,74.5767,27920.0
2021-02-26 12:20:00,80.3,80.37,80.23,80.26,16526.0,74.6231,74.6882,74.5581,74.586,16526.0
2021-02-26 12:25:00,80.23,80.24,79.7,79.81,18858.0,74.5581,74.5674,74.0656,74.1678,18858.0
2021-02-26 12:30:00,79.84,80.07,79.75,79.85,25727.0,74.1957,74.4094,74.112,74.2049,25727.0
2021-02-26 12:35:00,79.81,80.05,79.66,79.71,29968.0,74.1678,74.3908,74.0284,74.0748,29968.0
2021-02-26 12:40:00,79.6,79.88,79.5,79.88,73724.0,73.9726,74.2328,73.8797,74.2328,73724.0
2021-02-26 12:45:00,79.9,79.91,79.6,79.72,30756.0,74.2514,74.2607,73.9726,74.0841,30756.0
2021-02-26 12:50:00,79.71,80.1,79.66,79.95,18384.0,74.0748,74.4373,74.0284,74.2979,18384.0
2021-02-26 12:55:00,79.9,79.91,79.32,79.32,16384.0,74.2514,74.2607,73.7124,73.7124,16384.0
2021-02-26 13:00:00,79.44,79.45,79.04,79.29,14892.0,73.8239,73.8332,73.4522,73.6845,14892.0
2021-02-26 13:05:00,79.27,79.82,79.18,79.82,33555.0,73.666,74.1771,73.5823,74.1771,33555.0
2021-02-26 13:10:00,79.81,79.91,79.74,79.84,40149.0,74.1678,74.2607,74.1027,74.1957,40149.0
2021-02-26 13:15:00,79.81,80.29,79.81,80.15,18116.0,74.1678,74.6138,74.1678,74.4837,18116.0
2021-02-26 13:20:00,80.15,80.42,80.12,80.19,25508.0,74.4837,74.7347,74.4559,74.5209,25508.0
2021-02-26 13:25:00,80.25,80.38,80.03,80.06,21524.0,74.5767,74.6975,74.3722,74.4001,21524.0
2021-02-26 13:30:00,80.14,80.21,79.8,79.96,43900.0,74.4744,74.5395,74.1585,74.3072,43900.0
2021-02-26 13:35:00,79.91,79.91,79.64,79.67,18319.0,74.2607,74.2607,74.0098,74.0377,18319.0
2021-02-26 13:40:00,79.64,79.79,79.64,79.79,24746.0,74.0098,74.1492,74.0098,74.1492,24746.0
2021-02-26 13:45:00,79.8,79.89,79.17,79.38,27119.0,74.1585,74.2421,73.573,73.7682,27119.0
2021-02-26 13:50:00,79.37,79.53,79.26,79.53,18843.0,73.7589,73.9076,73.6567,73.9076,18843.0
2021-02-26 13:55:00,79.48,79.81,79.44,79.6,18952.0,73.8611,74.1678,73.8239,73.9726,18952.0
2021-02-26 14:00:00,79.66,79.79,79.52,79.52,20251.0,74.0284,74.1492,73.8983,73.8983,20251.0
2021-02-26 14:05:00,79.55,79.62,79.4,79.53,16720.0,73.9262,73.9912,73.7868,73.9076,16720.0
2021-02-26 14:10:00,79.51,79.65,79.44,79.6,12487.0,73.889,74.0191,73.8239,73.9726,12487.0
2021-02-26 14:15:00,79.6,79.65,79.17,79.2,11137.0,73.9726,74.0191,73.573,73.6009,11137.0
2021-02-26 14:20:00,79.14,79.32,78.9,79.23,28506.0,73.5451,73.7124,73.3221,73.6288,28506.0
2021-02-26 14:25:00,79.22,79.52,79.22,79.44,6910.0,73.6195,73.8983,73.6195,73.8239,6910.0
2021-02-26 14:30:00,79.38,79.87,79.3,79.83,21678.0,73.7682,74.2235,73.6938,74.1864,21678.0
2021-02-26 14:35:00,79.84,80.21,79.8,79.9,42202.0,74.1957,74.5395,74.1585,74.2514,42202.0
2021-02-26 14:40:00,80.02,80.1,79.76,79.91,15416.0,74.3629,74.4373,74.1213,74.2607,15416.0
2021-02-26 14:45:00,80.01,80.56,79.87,80.5,21603.0,74.3536,74.8648,74.2235,74.809,21603.0
2021-02-26 14:50:00,80.45,80.72,80.15,80.26,90867.0,74.7625,75.0134,74.4837,74.586,90867.0
2021-02-26 14:55:00,80.35,80.45,80.17,80.29,15302.0,74.6696,74.7625,74.5023,74.6138,15302.0
2021-02-26 15:00:00,80.36,80.62,80.24,80.39,31281.0,74.6789,74.9205,74.5674,74.7068,31281.0
2021-02-26 15:05:00,80.37,80.48,80.0,80.28,32227.0,74.6882,74.7904,74.3443,74.6045,32227.0
2021-02-26 15:10:00,80.25,80.34,79.91,80.0,39113.0,74.5767,74.6603,74.2607,74.3443,39113.0
2021-02-26 15:15:00,80.01,80.48,79.97,80.36,50296.0,74.3536,74.7904,74.3165,74.6789,50296.0
2021-02-26 15:20:00,80.33,80.37,79.98,80.01,36347.0,74.651,74.6882,74.3258,74.3536,36347.0
2021-02-26 15:25:00,79.99,80.05,79.81,79.81,35403.0,74.3351,74.3908,74.1678,74.1678,35403.0
2021-02-26 15:30:00,79.83,80.01,79.82,79.93,32330.0,74.1864,74.3536,74.1771,74.2793,32330.0
2021-02-26 15:35:00,79.94,80.0,79.61,79.67,34140.0,74.2886,74.3443,73.9819,74.0377,34140.0
2021-02-26 15:40:00,79.63,79.97,79.57,79.84,51465.0,74.0005,74.3165,73.9447,74.1957,51465.0
2021-02-26 15:45:00,79.88,80.12,79.77,80.06,47935.0,74.2328,74.4559,74.1306,74.4001,47935.0
2021-02-26 15:50:00,80.01,80.01,79.46,79.46,64179.0,74.3536,74.3536,73.8425,73.8425,64179.0
2021-02-26 15:55:00,79.44,79.6,79.25,79.25,170019.0,73.8239,73.9726,73.6474,73.6474,170019.0
2021-03-01 09:30:00,80.69,81.28,80.64,81.18,110425.0,74.9856,75.5339,74.9391,75.4409,110425.0
2021-03-01 09:35:00,81.21,81.35,80.99,80.99,49855.0,75.4688,75.5989,75.2644,75.2644,49855.0
2021-03-01 09:40:00,80.95,81.41,80.95,81.23,44343.0,75.2272,75.6547,75.2272,75.4874,44343.0
2021-03-01 09:45:00,81.26,81.32,80.65,80.65,44162.0,75.5153,75.571,74.9484,74.9484,44162.0
2021-03-01 09:50:00,80.69,80.95,80.53,80.79,46664.0,74.9856,75.2272,74.8369,75.0785,46664.0
2021-03-01 09:55:00,80.84,80.98,80.75,80.94,54085.0,75.125,75.2551,75.0413,75.2179,54085.0
2021-03-01 10:00:00,80.95,81.35,80.9,81.29,42786.0,75.2272,75.5989,75.1807,75.5431,42786.0
2021-03-01 10:05:00,81.31,81.63,81.14,81.55,39346.0,75.5617,75.8591,75.4038,75.7848,39346.0
2021-03-01 10:10:00,81.55,81.73,81.5,81.65,59014.0,75.7848,75.952,75.7383,75.8777,59014.0
2021-03-01 10:15:00,81.67,81.83,81.62,81.73,27344.0,75.8963,76.045,75.8498,75.952,27344.0
2021-03-01 10:20:00,81.78,81.79,81.62,81.71,26221.0,75.9985,76.0078,75.8498,75.9335,26221.0
2021-03-01 10:25:00,81.72,81.74,81.45,81.51,42568.0,75.9427,75.9613,75.6918,75.7476,42568.0
2021-03-01 10:30:00,81.52,81.64,81.43,81.62,24206.0,75.7569,75.8684,75.6732,75.8498,24206.0
2021-03-01 10:35:00,81.61,81.77,81.6,81.7,18341.0,75.8405,75.9892,75.8312,75.9242,18341.0
2021-03-01 10:40:00,81.77,81.87,81.75,81.81,9210.0,75.9892,76.0821,75.9706,76.0264,9210.0
2021-03-01 10:45:00,81.83,81.86,81.59,81.78,22692.0,76.045,76.0728,75.8219,75.9985,22692.0
2021-03-01 10:50:00,81.8,81.81,81.65,81.8,31095.0,76.0171,76.0264,75.8777,76.0171,31095.0
2021-03-01 10:55:00,81.76,81.94,81.7,81.9,35483.0,75.9799,76.1472,75.9242,76.11,35483.0
2021-03-01 11:00:00,81.94,82.08,81.78,82.02,59359.0,76.1472,76.2773,75.9985,76.2215,59359.0
2021-03-01 11:05:00,81.96,82.24,81.93,82.22,23263.0,76.1658,76.426,76.1379,76.4074,23263.0
2021-03-01 11:10:00,82.19,82.39,82.18,82.28,28041.0,76.3795,76.5654,76.3702,76.4632,28041.0
2021-03-01 11:15:00,82.33,82.58,82.3,82.56,37032.0,76.5096,76.7419,76.4817,76.7234,37032.0
2021-03-01 11:20:00,82.53,82.54,82.38,82.41,18386.0,76.6955,76.7048,76.5561,76.584,18386.0
2021-03-01 11:25:00,82.38,82.4,82.2,82.37,45202.0,76.5561,76.5747,76.3888,76.5468,45202.0
2021-03-01 11:30:00,82.37,82.44,82.22,82.39,18569.0,76.5468,76.6118,76.4074,76.5654,18569.0
2021-03-01 11:35:00,82.36,82.61,82.36,82.43,17452.0,76.5375,76.7698,76.5375,76.6026,17452.0
2021-03-01 11:40:00,82.48,82.71,82.48,82.66,25759.0,76.649,76.8628,76.649,76.8163,25759.0
2021-03-01 11:45:00,82.65,82.77,82.61,82.75,11432.0,76.807,76.9185,76.7698,76.8999,11432.0
2021-03-01 11:50:00,82.73,83.1,82.71,82.96,47877.0,76.8813,77.2252,76.8628,77.0951,47877.0
2021-03-01 11:55:00,82.93,83.1,82.84,82.89,28753.0,77.0672,77.2252,76.9836,77.03,28753.0
2021-03-01 12:00:00,82.91,82.94,82.73,82.78,15449.0,77.0486,77.0765,76.8813,76.9278,15449.0
2021-03-01 12:05:00,82.75,83.05,82.75,82.98,17091.0,76.8999,77.1787,76.8999,77.1137,17091.0
2021-03-01 12:10:00,83.03,83.23,83.02,83.08,22526.0,77.1601,77.346,77.1508,77.2066,22526.0
2021-03-01 12:15:00,83.18,83.22,82.86,82.86,30995.0,77.2995,77.3367,77.0022,77.0022,30995.0
2021-03-01 12:20:00,82.84,82.91,82.65,82.67,20222.0,76.9836,77.0486,76.807,76.8256,20222.0
2021-03-01 12:25:00,82.64,82.73,82.57,82.63,33181.0,76.7977,76.8813,76.7327,76.7884,33181.0
2021-03-01 12:30:00,82.67,82.8,82.6,82.77,10795.0,76.8256,76.9464,76.7605,76.9185,10795.0
2021-03-01 12:35:00,82.76,82.86,82.69,82.71,9421.0,76.9092,77.0022,76.8442,76.8628,9421.0
2021-03-01 12:40:00,82.7,82.7,82.37,82.45,18440.0,76.8535,76.8535,76.5468,76.6211,18440.0
2021-03-01 12:45:00,82.46,82.79,82.46,82.78,9893.0,76.6304,76.9371,76.6304,76.9278,9893.0
2021-03-01 12:50:00,82.81,82.86,82.67,82.69,10596.0,76.9557,77.0022,76.8256,76.8442,10596.0
2021-03-01 12:55:00,82.67,82.69,82.3,82.33,8859.0,76.8256,76.8442,76.4817,76.5096,8859.0
2021-03-01 13:00:00,82.4,82.49,82.32,82.47,13434.0,76.5747,76.6583,76.5003,76.6397,13434.0
2021-03-01 13:05:00,82.45,82.5,82.39,82.45,14023.0,76.6211,76.6676,76.5654,76.6211,14023.0
2021-03-01 13:10:00,82.42,82.46,82.29,82.35,8100.0,76.5933,76.6304,76.4725,76.5282,8100.0
2021-03-01 13:15:00,82.3,82.33,82.19,82.23,24332.0,76.4817,76.5096,76.3795,76.4167,24332.0
2021-03-01 13:20:00,82.19,82.42,82.15,82.39,19679.0,76.3795,76.5933,76.3423,76.5654,19679.0
2021-03-01 13:25:00,82.37,82.55,82.35,82.52,14561.0,76.5468,76.7141,76.5282,76.6862,14561.0
2021-03-01 13:30:00,82.5,82.63,82.46,82.61,11456.0,76.6676,76.7884,76.6304,76.7698,11456.0
2021-03-01 13:35:00,82.66,82.77,82.64,82.77,14045.0,76.8163,76.9185,76.7977,76.9185,14045.0
2021-03-01 13:40:00,82.8,82.91,82.77,82.8,11850.0,76.9464,77.0486,76.9185,76.9464,11850.0
2021-03-01 13:45:00,82.79,82.81,82.68,82.79,20631.0,76.9371,76.9557,76.8349,76.9371,20631.0
2021-03-01 13:50:00,82.78,82.81,82.69,82.73,14354.0,76.9278,76.9557,76.8442,76.8813,14354.0
2021-03-01 13:55:00,82.75,82.81,82.63,82.63,74609.0,76.8999,76.9557,76.7884,76.7884,74609.0
2021-03-01 14:00:00,82.63,82.71,82.57,82.65,14648.0,76.7884,76.8628,76.7327,76.807,14648.0
2021-03-01 14:05:00,82.66,82.78,82.63,82.66,26418.0,76.8163,76.9278,76.7884,76.8163,26418.0
2021-03-01 14:10:00,82.65,82.86,82.62,82.85,8547.0,76.807,77.0022,76.7791,76.9929,8547.0
2021-03-01 14:15:00,82.83,82.84,82.76,82.84,6917.0,76.9743,76.9836,76.9092,76.9836,6917.0
2021-03-01 14:20:00,82.82,82.88,82.78,82.88,10449.0,76.965,77.0207,76.9278,77.0207,10449.0
2021-03-01 14:25:00,82.85,82.97,82.77,82.87,79687.0,76.9929,77.1044,76.9185,77.0114,79687.0
2021-03-01 14:30:00,82.92,82.93,82.84,82.91,6088.0,77.0579,77.0672,76.9836,77.0486,6088.0
2021-03-01 14:35:00,82.92,83.16,82.92,83.01,19652.0,77.0579,77.2809,77.0579,77.1415,19652.0
2021-03-01 14:40:00,83.02,83.12,83.0,83.03,12047.0,77.1508,77.2438,77.1323,77.1601,12047.0
2021-03-01 14:45:00,83.04,83.1,82.96,83.1,13025.0,77.1694,77.2252,77.0951,77.2252,13025.0
2021-03-01 14:50:00,83.1,83.33,83.1,83.29,22223.0,77.2252,77.4389,77.2252,77.4018,22223.0
2021-03-01 14:55:00,83.25,83.28,83.14,83.14,8432.0,77.3646,77.3925,77.2624,77.2624,8432.0
2021-03-01 15:00:00,83.17,83.46,83.17,83.35,14171.0,77.2902,77.5597,77.2902,77.4575,14171.0
2021-03-01 15:05:00,83.37,83.37,83.17,83.24,11766.0,77.4761,77.4761,77.2902,77.3553,11766.0
2021-03-01 15:10:00,83.3,83.99,83.3,83.75,75583.0,77.411,78.0523,77.411,77.8292,75583.0
2021-03-01 15:15:00,83.7,83.85,83.48,83.76,28750.0,77.7828,77.9222,77.5783,77.8385,28750.0
2021-03-01 15:20:00,83.76,83.87,83.56,83.68,47340.0,77.8385,77.9408,77.6527,77.7642,47340.0
2021-03-01 15:25:00,83.73,83.78,83.3,83.44,47198.0,77.8106,77.8571,77.411,77.5412,47198.0
2021-03-01 15:30:00,83.46,83.53,83.26,83.39,63037.0,77.5597,77.6248,77.3739,77.4947,63037.0
2021-03-01 15:35:00,83.37,83.52,83.22,83.23,30150.0,77.4761,77.6155,77.3367,77.346,30150.0
2021-03-01 15:40:00,83.28,83.35,83.12,83.17,54347.0,77.3925,77.4575,77.2438,77.2902,54347.0
2021-03-01 15:45:00,83.16,83.35,83.13,83.15,57259.0,77.2809,77.4575,77.2531,77.2717,57259.0
2021-03-01 15:50:00,83.12,83.42,83.06,83.42,59534.0,77.2438,77.5226,77.188,77.5226,59534.0
2021-03-01 15:55:00,83.42,83.42,83.21,83.31,88409.0,77.5226,77.5226,77.3274,77.4203,88409.0
2021-03-02 09:30:00,83.13,83.56,82.75,83.5,43920.0,77.2531,77.6527,76.8999,77.5969,43920.0
2021-03-02 09:35:00,83.45,83.64,83.25,83.45,32250.0,77.5504,77.727,77.3646,77.5504,32250.0
2021-03-02 09:40:00,83.57,83.78,83.32,83.72,22460.0,77.662,77.8571,77.4296,77.8014,22460.0
2021-03-02 09:45:00,83.74,83.95,83.41,83.48,60571.0,77.8199,78.0151,77.5133,77.5783,60571.0
2021-03-02 09:50:00,83.5,83.71,83.24,83.65,32201.0,77.5969,77.7921,77.3553,77.7363,32201.0
2021-03-02 09:55:00,83.69,83.8,83.54,83.62,42967.0,77.7735,77.8757,77.6341,77.7084,42967.0
2021-03-02 10:00:00,83.56,83.83,83.55,83.78,40823.0,77.6527,77.9036,77.6434,77.8571,40823.0
2021-03-02 10:05:00,83.76,83.95,83.6,83.83,15795.0,77.8385,78.0151,77.6898,77.9036,15795.0
2021-03-02 10:10:00,83.8,83.85,83.19,83.28,26651.0,77.8757,77.9222,77.3088,77.3925,26651.0
2021-03-02 10:15:00,83.26,83.77,83.26,83.62,27151.0,77.3739,77.8478,77.3739,77.7084,27151.0
2021-03-02 10:20:00,83.57,83.74,83.54,83.54,56962.0,77.662,77.8199,77.6341,77.6341,56962.0
2021-03-02 10:25:00,83.56,83.86,83.36,83.51,46067.0,77.6527,77.9315,77.4668,77.6062,46067.0
2021-03-02 10:30:00,83.45,83.7,83.41,83.62,32564.0,77.5504,77.7828,77.5133,77.7084,32564.0
2021-03-02 10:35:00,83.61,83.74,83.05,83.1,36853.0,77.6991,77.8199,77.1787,77.2252,36853.0
2021-03-02 10:40:00,83.09,83.15,82.82,83.11,70617.0,77.2159,77.2717,76.965,77.2345,70617.0
2021-03-02 10:45:00,83.11,83.51,83.05,83.51,64449.0,77.2345,77.6062,77.1787,77.6062,64449.0
2021-03-02 10:50:00,83.58,83.72,83.4,83.63,31949.0,77.6713,77.8014,77.504,77.7177,31949.0
2021-03-02 10:55:00,83.71,83.86,83.65,83.79,19977.0,77.7921,77.9315,77.7363,77.8664,19977.0
2021-03-02 11:00:00,83.78,83.94,83.24,83.52,29812.0,77.8571,78.0058,77.3553,77.6155,29812.0
2021-03-02 11:05:00,83.51,83.67,83.49,83.54,13037.0,77.6062,77.7549,77.5876,77.6341,13037.0
2021-03-02 11:10:00,83.54,83.55,83.28,83.47,21251.0,77.6341,77.6434,77.3925,77.569,21251.0
2021-03-02 11:15:00,83.42,83.47,83.15,83.47,17297.0,77.5226,77.569,77.2717,77.569,17297.0
2021-03-02 11:20:00,83.45,83.46,82.88,82.9,24094.0,77.5504,77.5597,77.0207,77.0393,24094.0
2021-03-02 11:25:00,82.9,83.13,82.87,83.13,30589.0,77.0393,77.2531,77.0114,77.2531,30589.0
2021-03-02 11:30:00,83.14,83.16,82.7,82.78,17789.0,77.2624,77.2809,76.8535,76.9278,17789.0
2021-03-02 11:35:00,82.8,82.86,82.66,82.7,30151.0,76.9464,77.0022,76.8163,76.8535,30151.0
2021-03-02 11:40:00,82.71,82.71,82.42,82.62,20634.0,76.8628,76.8628,76.5933,76.7791,20634.0
2021-03-02 11:45:00,82.6,82.84,82.56,82.79,62081.0,76.7605,76.9836,76.7234,76.9371,62081.0
2021-03-02 11:50:00,82.76,82.99,82.66,82.97,10417.0,76.9092,77.123,76.8163,77.1044,10417.0
2021-03-02 11:55:00,82.95,82.95,82.78,82.78,19691.0,77.0858,77.0858,76.9278,76.9278,19691.0
2021-03-02 12:00:00,82.77,82.85,82.65,82.84,15812.0,76.9185,76.9929,76.807,76.9836,15812.0
2021-03-02 12:05:00,82.84,82.92,82.77,82.81,15491.0,76.9836,77.0579,76.9185,76.9557,15491.0
2021-03-02 12:10:00,82.84,82.85,82.71,82.8,17795.0,76.9836,76.9929,76.8628,76.9464,17795.0
2021-03-02 12:15:00,82.83,83.09,82.81,82.96,13706.0,76.9743,77.2159,76.9557,77.0951,13706.0
2021-03-02 12:20:00,82.95,83.04,82.9,82.96,24563.0,77.0858,77.1694,77.0393,77.0951,24563.0
2021-03-02 12:25:00,82.96,83.01,82.87,83.01,38741.0,77.0951,77.1415,77.0114,77.1415,38741.0
2021-03-02 12:30:00,82.98,83.05,82.94,83.0,18173.0,77.1137,77.1787,77.0765,77.1323,18173.0
2021-03-02 12:35:00,83.0,83.24,82.99,83.2,17683.0,77.1323,77.3553,77.123,77.3181,17683.0
2021-03-02 12:40:00,83.23,83.29,83.16,83.26,18386.0,77.346,77.4018,77.2809,77.3739,18386.0
2021-03-02 12:45:00,83.25,83.25,83.06,83.1,12882.0,77.3646,77.3646,77.188,77.2252,12882.0
2021-03-02 12:50:00,83.08,83.22,83.01,83.2,22456.0,77.2066,77.3367,77.1415,77.3181,22456.0
2021-03-02 12:55:00,83.18,83.3,83.08,83.17,24715.0,77.2995,77.411,77.2066,77.2902,24715.0
2021-03-02 13:00:00,83.16,83.33,83.09,83.28,26818.0,77.2809,77.4389,77.2159,77.3925,26818.0
2021-03-02 13:05:00,83.29,83.53,83.26,83.48,18836.0,77.4018,77.6248,77.3739,77.5783,18836.0
2021-03-02 13:10:00,83.46,83.62,83.37,83.42,21719.0,77.5597,77.7084,77.4761,77.5226,21719.0
2021-03-02 13:15:00,83.43,83.44,83.15,83.18,18881.0,77.5319,77.5412,77.2717,77.2995,18881.0
2021-03-02 13:20:00,83.17,83.17,83.04,83.14,16664.0,77.2902,77.2902,77.1694,77.2624,16664.0
2021-03-02 13:25:00,83.13,83.24,83.0,83.08,19261.0,77.2531,77.3553,77.1323,77.2066,19261.0
2021-03-02 13:30:00,83.09,83.23,82.98,82.99,17244.0,77.2159,77.346,77.1137,77.123,17244.0
2021-03-02 13:35:00,82.98,83.28,82.98,83.25,10976.0,77.1137,77.3925,77.1137,77.3646,10976.0
2021-03-02 13:40:00,83.24,83.24,83.0,83.02,37442.0,77.3553,77.3553,77.1323,77.1508,37442.0
2021-03-02 13:45:00,82.98,83.05,82.9,82.95,11636.0,77.1137,77.1787,77.0393,77.0858,11636.0
2021-03-02 13:50:00,82.95,83.05,82.91,82.94,11255.0,77.0858,77.1787,77.0486,77.0765,11255.0
2021-03-02 13:55:00,82.95,83.0,82.84,82.86,18602.0,77.0858,77.1323,76.9836,77.0022,18602.0
2021-03-02 14:00:00,82.89,83.0,82.82,82.86,19896.0,77.03,77.1323,76.965,77.0022,19896.0
2021-03-02 14:05:00,82.86,82.86,82.28,82.34,20497.0,77.0022,77.0022,76.4632,76.5189,20497.0
2021-03-02 14:10:00,82.35,82.4,82.22,82.37,23275.0,76.5282,76.5747,76.4074,76.5468,23275.0
2021-03-02 14:15:00,82.34,82.36,82.13,82.23,13150.0,76.5189,76.5375,76.3238,76.4167,13150.0
2021-03-02 14:20:00,82.22,82.61,82.22,82.55,17250.0,76.4074,76.7698,76.4074,76.7141,17250.0
2021-03-02 14:25:00,82.57,82.57,82.36,82.36,13380.0,76.7327,76.7327,76.5375,76.5375,13380.0
2021-03-02 14:30:00,82.38,82.5,82.31,82.48,18031.0,76.5561,76.6676,76.491,76.649,18031.0
2021-03-02 14:35:00,82.5,82.64,82.43,82.61,9416.0,76.6676,76.7977,76.6026,76.7698,9416.0
2021-03-02 14:40:00,82.61,82.65,82.37,82.42,10863.0,76.7698,76.807,76.5468,76.5933,10863.0
2021-03-02 14:45:00,82.37,82.62,82.34,82.6,8017.0,76.5468,76.7791,76.5189,76.7605,8017.0
2021-03-02 14:50:00,82.61,82.75,82.51,82.63,8992.0,76.7698,76.8999,76.6769,76.7884,8992.0
2021-03-02 14:55:00,82.64,82.74,82.64,82.66,8225.0,76.7977,76.8906,76.7977,76.8163,8225.0
2021-03-02 15:00:00,82.69,82.81,82.66,82.67,14606.0,76.8442,76.9557,76.8163,76.8256,14606.0
2021-03-02 15:05:00,82.66,82.84,82.63,82.84,10149.0,76.8163,76.9836,76.7884,76.9836,10149.0
2021-03-02 15:10:00,82.86,82.91,82.62,82.62,8711.0,77.0022,77.0486,76.7791,76.7791,8711.0
2021-03-02 15:15:00,82.61,82.63,82.21,82.21,22303.0,76.7698,76.7884,76.3981,76.3981,22303.0
2021-03-02 15:20:00,82.19,82.29,82.08,82.16,20058.0,76.3795,76.4725,76.2773,76.3516,20058.0
2021-03-02 15:25:00,82.17,82.31,82.17,82.19,15168.0,76.3609,76.491,76.3609,76.3795,15168.0
2021-03-02 15:30:00,82.18,82.45,82.1,82.32,48821.0,76.3702,76.6211,76.2959,76.5003,48821.0
2021-03-02 15:35:00,82.32,82.34,82.03,82.06,54749.0,76.5003,76.5189,76.2308,76.2587,54749.0
2021-03-02 15:40:00,82.06,82.1,81.84,81.95,50588.0,76.2587,76.2959,76.0543,76.1565,50588.0
2021-03-02 15:45:00,81.95,82.14,81.93,81.99,25791.0,76.1565,76.3331,76.1379,76.1937,25791.0
2021-03-02 15:50:00,82.01,82.05,81.91,82.01,76295.0,76.2122,76.2494,76.1193,76.2122,76295.0
2021-03-02 15:55:00,82.01,82.01,81.86,81.86,121855.0,76.2122,76.2122,76.0728,76.0728,121855.0
2021-03-03 09:30:00,82.2,82.85,82.11,82.5,15570.0,76.3888,76.9929,76.3052,76.6676,15570.0
2021-03-03 09:35:00,82.17,82.63,82.15,82.33,34507.0,76.3609,76.7884,76.3423,76.5096,34507.0
2021-03-03 09:40:00,82.27,82.47,82.01,82.05,14954.0,76.4539,76.6397,76.2122,76.2494,14954.0
2021-03-03 09:45:00,82.12,82.4,82.01,82.36,10977.0,76.3145,76.5747,76.2122,76.5375,10977.0
2021-03-03 09:50:00,82.31,82.58,82.25,82.29,25203.0,76.491,76.7419,76.4353,76.4725,25203.0
2021-03-03 09:55:00,82.3,82.34,81.66,81.72,29763.0,76.4817,76.5189,75.887,75.9427,29763.0
2021-03-03 10:00:00,81.79,82.0,81.75,81.85,6650.0,76.0078,76.203,75.9706,76.0636,6650.0
2021-03-03 10:05:00,81.78,81.85,81.53,81.68,21030.0,75.9985,76.0636,75.7662,75.9056,21030.0
2021-03-03 10:10:00,81.66,81.73,81.05,81.07,20465.0,75.887,75.952,75.3201,75.3387,20465.0
2021-03-03 10:15:00,81.07,81.24,80.89,80.95,20886.0,75.3387,75.4967,75.1714,75.2272,20886.0
2021-03-03 10:20:00,81.14,81.27,80.89,81.26,29094.0,75.4038,75.5246,75.1714,75.5153,29094.0
2021-03-03 10:25:00,81.23,81.68,81.16,81.29,14047.0,75.4874,75.9056,75.4223,75.5431,14047.0
2021-03-03 10:30:00,81.2,81.52,81.0,81.5,14057.0,75.4595,75.7569,75.2736,75.7383,14057.0
2021-03-03 10:35:00,81.47,82.02,81.46,81.99,10299.0,75.7104,76.2215,75.7011,76.1937,10299.0
2021-03-03 10:40:00,81.97,82.06,81.78,81.78,13265.0,76.1751,76.2587,75.9985,75.9985,13265.0
2021-03-03 10:45:00,81.71,82.14,81.71,82.04,19613.0,75.9335,76.3331,75.9335,76.2401,19613.0
2021-03-03 10:50:00,82.05,82.3,82.04,82.13,13832.0,76.2494,76.4817,76.2401,76.3238,13832.0
2021-03-03 10:55:00,82.15,82.49,81.98,82.41,24353.0,76.3423,76.6583,76.1844,76.584,24353.0
2021-03-03 11:00:00,82.39,82.52,82.36,82.43,10021.0,76.5654,76.6862,76.5375,76.6026,10021.0
2021-03-03 11:05:00,82.45,82.57,82.42,82.42,10041.0,76.6211,76.7327,76.5933,76.5933,10041.0
2021-03-03 11:10:00,82.4,82.61,82.37,82.55,77000.0,76.5747,76.7698,76.5468,76.7141,77000.0
2021-03-03 11:15:00,82.57,82.81,82.49,82.81,17092.0,76.7327,76.9557,76.6583,76.9557,17092.0
2021-03-03 11:20:00,82.8,82.84,82.69,82.78,12501.0,76.9464,76.9836,76.8442,76.9278,12501.0
2021-03-03 11:25:00,82.76,83.06,82.76,82.95,24927.0,76.9092,77.188,76.9092,77.0858,24927.0
2021-03-03 11:30:00,82.95,82.98,82.76,82.8,38389.0,77.0858,77.1137,76.9092,76.9464,38389.0
2021-03-03 11:35:00,82.79,82.81,82.5,82.52,15855.0,76.9371,76.9557,76.6676,76.6862,15855.0
2021-03-03 11:40:00,82.52,82.55,82.35,82.45,14323.0,76.6862,76.7141,76.5282,76.6211,14323.0
2021-03-03 11:45:00,82.46,82.47,82.34,82.37,6355.0,76.6304,76.6397,76.5189,76.5468,6355.0
2021-03-03 11:50:00,82.28,82.58,82.28,82.51,28192.0,76.4632,76.7419,76.4632,76.6769,28192.0
2021-03-03 11:55:00,82.5,82.64,82.42,82.42,5033.0,76.6676,76.7977,76.5933,76.5933,5033.0
2021-03-03 12:00:00,82.36,82.47,82.34,82.42,3938.0,76.5375,76.6397,76.5189,76.5933,3938.0
2021-03-03 12:05:00,82.45,82.48,82.27,82.27,10782.0,76.6211,76.649,76.4539,76.4539,10782.0
2021-03-03 12:10:00,82.24,82.4,82.15,82.4,5421.0,76.426,76.5747,76.3423,76.5747,5421.0
2021-03-03 12:15:00,82.36,82.36,82.1,82.13,6766.0,76.5375,76.5375,76.2959,76.3238,6766.0
2021-03-03 12:20:00,82.1,82.17,82.02,82.17,9577.0,76.2959,76.3609,76.2215,76.3609,9577.0
2021-03-03 12:25:00,82.15,82.15,81.96,82.04,3094.0,76.3423,76.3423,76.1658,76.2401,3094.0
2021-03-03 12:30:00,82.08,82.17,82.08,82.08,4373.0,76.2773,76.3609,76.2773,76.2773,4373.0
2021-03-03 12:35:00,82.11,82.2,82.08,82.19,17978.0,76.3052,76.3888,76.2773,76.3795,17978.0
2021-03-03 12:40:00,82.13,82.4,82.12,82.27,7190.0,76.3238,76.5747,76.3145,76.4539,7190.0
2021-03-03 12:45:00,82.26,82.44,82.26,82.44,2054.0,76.4446,76.6118,76.4446,76.6118,2054.0
2021-03-03 12:50:00,82.46,82.49,82.35,82.35,10550.0,76.6304,76.6583,76.5282,76.5282,10550.0
2021-03-03 12:55:00,82.29,82.32,82.16,82.18,5900.0,76.4725,76.5003,76.3516,76.3702,5900.0
2021-03-03 13:00:00,82.13,82.28,82.13,82.17,21475.0,76.3238,76.4632,76.3238,76.3609,21475.0
2021-03-03 13:05:00,82.21,82.26,82.1,82.1,3230.0,76.3981,76.4446,76.2959,76.2959,3230.0
2021-03-03 13:10:00,82.11,82.29,82.11,82.24,12721.0,76.3052,76.4725,76.3052,76.426,12721.0
2021-03-03 13:15:00,82.28,82.6,82.28,82.6,3447.0,76.4632,76.7605,76.4632,76.7605,3447.0
2021-03-03 13:20:00,82.61,82.62,82.48,82.5,3510.0,76.7698,76.7791,76.649,76.6676,3510.0
2021-03-03 13:25:00,82.52,82.58,82.47,82.47,2850.0,76.6862,76.7419,76.6397,76.6397,2850.0
2021-03-03 13:30:00,82.41,82.41,82.23,82.35,3177.0,76.584,76.584,76.4167,76.5282,3177.0
2021-03-03 13:35:00,82.38,82.49,82.37,82.37,8571.0,76.5561,76.6583,76.5468,76.5468,8571.0
2021-03-03 13:40:00,82.37,82.4,82.24,82.24,10015.0,76.5468,76.5747,76.426,76.426,10015.0
2021-03-03 13:45:00,82.26,82.28,82.06,82.09,1430.0,76.4446,76.4632,76.2587,76.2866,1430.0
2021-03-03 13:50:00,82.08,82.17,82.06,82.08,4370.0,76.2773,76.3609,76.2587,76.2773,4370.0
2021-03-03 13:55:00,81.99,82.02,81.85,81.9,6145.0,76.1937,76.2215,76.0636,76.11,6145.0
2021-03-03 14:00:00,81.97,81.98,81.54,81.57,15018.0,76.1751,76.1844,75.7755,75.8034,15018.0
2021-03-03 14:05:00,81.52,81.56,81.38,81.5,8795.0,75.7569,75.7941,75.6268,75.7383,8795.0
2021-03-03 14:10:00,81.5,81.81,81.41,81.8,6864.0,75.7383,76.0264,75.6547,76.0171,6864.0
2021-03-03 14:15:00,81.67,81.69,81.48,81.48,4602.0,75.8963,75.9149,75.7197,75.7197,4602.0
2021-03-03 14:20:00,81.51,81.6,81.26,81.35,12219.0,75.7476,75.8312,75.5153,75.5989,12219.0
2021-03-03 14:25:00,81.29,81.38,81.23,81.28,8550.0,75.5431,75.6268,75.4874,75.5339,8550.0
2021-03-03 14:30:00,81.28,81.36,81.02,81.02,8027.0,75.5339,75.6082,75.2922,75.2922,8027.0
2021-03-03 14:35:00,81.05,81.67,81.05,81.58,12956.0,75.3201,75.8963,75.3201,75.8126,12956.0
2021-03-03 14:40:00,81.55,81.73,81.55,81.69,15743.0,75.7848,75.952,75.7848,75.9149,15743.0
2021-03-03 14:45:00,81.61,81.62,81.36,81.58,17579.0,75.8405,75.8498,75.6082,75.8126,17579.0
2021-03-03 14:50:00,81.61,82.0,81.61,81.94,11890.0,75.8405,76.203,75.8405,76.1472,11890.0
2021-03-03 14:55:00,81.97,82.06,81.83,82.04,18052.0,76.1751,76.2587,76.045,76.2401,18052.0
2021-03-03 15:00:00,82.03,82.11,81.92,81.96,14541.0,76.2308,76.3052,76.1286,76.1658,14541.0
2021-03-03 15:05:00,81.93,81.97,81.84,81.92,24244.0,76.1379,76.1751,76.0543,76.1286,24244.0
2021-03-03 15:10:00,81.95,82.08,81.95,82.03,5420.0,76.1565,76.2773,76.1565,76.2308,5420.0
2021-03-03 15:15:00,81.88,81.91,81.8,81.85,18379.0,76.0914,76.1193,76.0171,76.0636,18379.0
2021-03-03 15:20:00,81.83,81.83,81.65,81.69,10614.0,76.045,76.045,75.8777,75.9149,10614.0
2021-03-03 15:25:00,81.7,81.86,81.63,81.79,12448.0,75.9242,76.0728,75.8591,76.0078,12448.0
2021-03-03 15:30:00,81.77,81.84,81.63,81.67,9962.0,75.9892,76.0543,75.8591,75.8963,9962.0
2021-03-03 15:35:00,81.67,81.74,81.6,81.62,22210.0,75.8963,75.9613,75.8312,75.8498,22210.0
2021-03-03 15:40:00,81.63,81.9,81.55,81.87,34523.0,75.8591,76.11,75.7848,76.0821,34523.0
2021-03-03 15:45:00,81.88,82.16,81.85,81.87,34352.0,76.0914,76.3516,76.0636,76.0821,34352.0
2021-03-03 15:50:00,81.84,81.84,81.5,81.5,48772.0,76.0543,76.0543,75.7383,75.7383,48772.0
2021-03-03 15:55:00,81.49,81.72,81.48,81.48,43914.0,75.729,75.9427,75.7197,75.7197,43914.0
2021-03-04 09:30:00,81.21,81.65,81.06,81.55,14877.0,75.4688,75.8777,75.3294,75.7848,14877.0
2021-03-04 09:35:00,81.62,81.77,81.45,81.76,8820.0,75.8498,75.9892,75.6918,75.9799,8820.0
2021-03-04 09:40:00,81.75,81.75,81.27,81.37,6640.0,75.9706,75.9706,75.5246,75.6175,6640.0
2021-03-04 09:45:00,81.41,81.43,80.39,80.42,30222.0,75.6547,75.6732,74.7068,74.7347,30222.0
2021-03-04 09:50:00,80.31,80.65,80.27,80.54,31682.0,74.6324,74.9484,74.5953,74.8462,31682.0
2021-03-04 09:55:00,80.49,80.62,79.81,79.95,34469.0,74.7997,74.9205,74.1678,74.2979,34469.0
2021-03-04 10:00:00,79.89,80.23,79.59,79.59,41828.0,74.2421,74.5581,73.9633,73.9633,41828.0
2021-03-04 10:05:00,79.59,79.84,79.14,79.14,32385.0,73.9633,74.1957,73.5451,73.5451,32385.0
2021-03-04 10:10:00,79.12,79.63,78.89,79.6,84597.0,73.5266,74.0005,73.3128,73.9726,84597.0
2021-03-04 10:15:00,79.55,79.68,79.01,79.01,39794.0,73.9262,74.047,73.4243,73.4243,39794.0
2021-03-04 10:20:00,78.99,79.61,78.91,79.6,15438.0,73.4057,73.9819,73.3314,73.9726,15438.0
2021-03-04 10:25:00,79.54,79.77,79.31,79.62,40555.0,73.9169,74.1306,73.7031,73.9912,40555.0
2021-03-04 10:30:00,79.64,79.85,79.55,79.85,32323.0,74.0098,74.2049,73.9262,74.2049,32323.0
2021-03-04 10:35:00,79.82,80.36,79.82,80.31,18068.0,74.1771,74.6789,74.1771,74.6324,18068.0
2021-03-04 10:40:00,80.26,80.41,80.03,80.34,17961.0,74.586,74.7254,74.3722,74.6603,17961.0
2021-03-04 10:45:00,80.35,80.66,80.24,80.24,14674.0,74.6696,74.9577,74.5674,74.5674,14674.0
2021-03-04 10:50:00,80.28,80.5,79.88,79.89,33137.0,74.6045,74.809,74.2328,74.2421,33137.0
2021-03-04 10:55:00,79.88,80.54,79.88,80.29,34595.0,74.2328,74.8462,74.2328,74.6138,34595.0
2021-03-04 11:00:00,80.43,80.62,80.27,80.38,26904.0,74.7439,74.9205,74.5953,74.6975,26904.0
2021-03-04 11:05:00,80.5,80.5,80.08,80.16,50246.0,74.809,74.809,74.4187,74.493,50246.0
2021-03-04 11:10:00,80.22,80.27,79.85,79.85,21802.0,74.5488,74.5953,74.2049,74.2049,21802.0
2021-03-04 11:15:00,79.88,80.08,79.69,80.05,23162.0,74.2328,74.4187,74.0563,74.3908,23162.0
2021-03-04 11:20:00,80.06,80.18,79.88,80.18,6063.0,74.4001,74.5116,74.2328,74.5116,6063.0
2021-03-04 11:25:00,80.25,80.27,79.81,79.9,14599.0,74.5767,74.5953,74.1678,74.2514,14599.0
2021-03-04 11:30:00,79.94,80.3,79.94,79.97,17961.0,74.2886,74.6231,74.2886,74.3165,17961.0
2021-03-04 11:35:00,80.02,80.59,80.02,80.51,10359.0,74.3629,74.8926,74.3629,74.8183,10359.0
2021-03-04 11:40:00,80.55,80.9,80.53,80.74,16032.0,74.8555,75.1807,74.8369,75.032,16032.0
2021-03-04 11:45:00,80.74,80.92,80.73,80.85,15346.0,75.032,75.1993,75.0227,75.1343,15346.0
2021-03-04 11:50:00,80.84,80.88,80.73,80.74,10748.0,75.125,75.1621,75.0227,75.032,10748.0
2021-03-04 11:55:00,80.74,80.74,80.55,80.6,25714.0,75.032,75.032,74.8555,74.9019,25714.0
2021-03-04 12:00:00,80.65,81.05,80.64,80.99,12978.0,74.9484,75.3201,74.9391,75.2644,12978.0
2021-03-04 12:05:00,80.94,81.07,80.85,81.04,40962.0,75.2179,75.3387,75.1343,75.3108,40962.0
2021-03-04 12:10:00,81.03,81.05,80.36,80.43,21001.0,75.3015,75.3201,74.6789,74.7439,21001.0
2021-03-04 12:15:00,80.36,80.85,80.35,80.63,27963.0,74.6789,75.1343,74.6696,74.9298,27963.0
2021-03-04 12:20:00,80.78,80.79,80.0,80.01,10920.0,75.0692,75.0785,74.3443,74.3536,10920.0
2021-03-04 12:25:00,79.98,79.99,79.8,79.91,18536.0,74.3258,74.3351,74.1585,74.2607,18536.0
2021-03-04 12:30:00,79.9,79.98,79.5,79.59,21336.0,74.2514,74.3258,73.8797,73.9633,21336.0
2021-03-04 12:35:00,79.49,79.84,79.46,79.83,17446.0,73.8704,74.1957,73.8425,74.1864,17446.0
2021-03-04 12:40:00,79.93,80.07,79.68,79.68,14417.0,74.2793,74.4094,74.047,74.047,14417.0
2021-03-04 12:45:00,79.62,79.62,79.3,79.35,15022.0,73.9912,73.9912,73.6938,73.7403,15022.0
2021-03-04 12:50:00,79.31,79.51,78.91,78.93,18129.0,73.7031,73.889,73.3314,73.35,18129.0
2021-03-04 12:55:00,78.95,78.98,78.7,78.81,23021.0,73.3686,73.3965,73.1362,73.2385,23021.0
2021-03-04 13:00:00,78.91,79.29,78.86,79.25,27053.0,73.3314,73.6845,73.2849,73.6474,27053.0
2021-03-04 13:05:00,79.25,79.25,78.61,78.73,73537.0,73.6474,73.6474,73.0526,73.1641,73537.0
2021-03-04 13:10:00,78.67,78.7,78.23,78.31,48829.0,73.1084,73.1362,72.6995,72.7738,48829.0
2021-03-04 13:15:00,78.31,78.71,78.25,78.69,33316.0,72.7738,73.1455,72.7181,73.127,33316.0
2021-03-04 13:20:00,78.66,78.66,78.21,78.48,21442.0,73.0991,73.0991,72.6809,72.9318,21442.0
2021-03-04 13:25:00,78.4,78.83,78.2,78.83,56692.0,72.8575,73.2571,72.6716,73.2571,56692.0
2021-03-04 13:30:00,78.84,78.85,78.36,78.43,62722.0,73.2664,73.2756,72.8203,72.8853,62722.0
2021-03-04 13:35:00,78.45,78.79,78.34,78.68,92949.0,72.9039,73.2199,72.8017,73.1177,92949.0
2021-03-04 13:40:00,78.66,78.86,78.38,78.55,20568.0,73.0991,73.2849,72.8389,72.9969,20568.0
2021-03-04 13:45:00,78.47,78.52,78.06,78.09,23734.0,72.9225,72.969,72.5415,72.5694,23734.0
2021-03-04 13:50:00,78.15,78.15,77.51,77.79,58671.0,72.6251,72.6251,72.0304,72.2906,58671.0
2021-03-04 13:55:00,77.77,77.85,77.4,77.4,25032.0,72.272,72.3463,71.9282,71.9282,25032.0
2021-03-04 14:00:00,77.39,77.75,77.38,77.5,46328.0,71.9189,72.2534,71.9096,72.0211,46328.0
2021-03-04 14:05:00,77.49,78.22,77.49,78.14,37744.0,72.0118,72.6902,72.0118,72.6158,37744.0
2021-03-04 14:10:00,78.03,78.12,77.88,77.93,15585.0,72.5136,72.5973,72.3742,72.4207,15585.0
2021-03-04 14:15:00,77.93,78.21,77.82,78.14,18622.0,72.4207,72.6809,72.3185,72.6158,18622.0
2021-03-04 14:20:00,78.14,78.52,78.1,78.52,17114.0,72.6158,72.969,72.5787,72.969,17114.0
2021-03-04 14:25:00,78.56,79.15,78.54,79.08,67149.0,73.0061,73.5544,72.9876,73.4894,67149.0
2021-03-04 14:30:00,79.08,80.1,79.01,79.37,128239.0,73.4894,74.4373,73.4243,73.7589,128239.0
2021-03-04 14:35:00,79.42,79.63,79.01,79.35,43925.0,73.8053,74.0005,73.4243,73.7403,43925.0
2021-03-04 14:40:00,79.39,79.53,79.13,79.43,39463.0,73.7775,73.9076,73.5358,73.8146,39463.0
2021-03-04 14:45:00,79.44,79.73,79.14,79.63,23910.0,73.8239,74.0934,73.5451,74.0005,23910.0
2021-03-04 14:50:00,79.65,79.99,79.56,79.99,34200.0,74.0191,74.3351,73.9354,74.3351,34200.0
2021-03-04 14:55:00,80.0,80.0,79.67,79.92,7546.0,74.3443,74.3443,74.0377,74.27,7546.0
2021-03-04 15:00:00,79.98,80.16,79.65,79.65,9598.0,74.3258,74.493,74.0191,74.0191,9598.0
2021-03-04 15:05:00,79.75,79.98,79.51,79.51,10188.0,74.112,74.3258,73.889,73.889,10188.0
2021-03-04 15:10:00,79.46,79.58,79.26,79.54,20900.0,73.8425,73.954,73.6567,73.9169,20900.0
2021-03-04 15:15:00,79.48,79.65,79.34,79.48,13965.0,73.8611,74.0191,73.731,73.8611,13965.0
2021-03-04 15:20:00,79.52,79.65,79.36,79.36,11078.0,73.8983,74.0191,73.7496,73.7496,11078.0
2021-03-04 15:25:00,79.4,80.07,79.4,79.95,31684.0,73.7868,74.4094,73.7868,74.2979,31684.0
2021-03-04 15:30:00,79.89,80.35,79.86,80.08,63423.0,74.2421,74.6696,74.2142,74.4187,63423.0
2021-03-04 15:35:00,80.08,80.16,79.8,79.9,51434.0,74.4187,74.493,74.1585,74.2514,51434.0
2021-03-04 15:40:00,79.91,80.33,79.9,80.23,117867.0,74.2607,74.651,74.2514,74.5581,117867.0
2021-03-04 15:45:00,80.29,80.37,79.92,80.03,70461.0,74.6138,74.6882,74.27,74.3722,70461.0
2021-03-04 15:50:00,80.07,80.26,79.99,79.99,97412.0,74.4094,74.586,74.3351,74.3351,97412.0
2021-03-04 15:55:00,79.99,80.07,79.83,79.99,113095.0,74.3351,74.4094,74.1864,74.3351,113095.0
2021-03-05 09:30:00,80.47,81.03,80.41,80.72,38437.0,74.7811,75.3015,74.7254,75.0134,38437.0
2021-03-05 09:35:00,80.73,80.73,80.06,80.12,25541.0,75.0227,75.0227,74.4001,74.4559,25541.0
2021-03-05 09:40:00,80.17,80.71,80.14,80.64,25717.0,74.5023,75.0041,74.4744,74.9391,25717.0
2021-03-05 09:45:00,80.7,80.88,80.27,80.39,20685.0,74.9949,75.1621,74.5953,74.7068,20685.0
2021-03-05 09:50:00,80.34,80.42,79.68,79.74,27762.0,74.6603,74.7347,74.047,74.1027,27762.0
2021-03-05 09:55:00,79.89,80.05,79.33,79.87,271096.0,74.2421,74.3908,73.7217,74.2235,271096.0
2021-03-05 10:00:00,80.04,80.15,79.57,79.82,42185.0,74.3815,74.4837,73.9447,74.1771,42185.0
2021-03-05 10:05:00,79.86,80.34,79.86,80.01,12400.0,74.2142,74.6603,74.2142,74.3536,12400.0
2021-03-05 10:10:00,79.93,80.13,79.44,79.57,20491.0,74.2793,74.4652,73.8239,73.9447,20491.0
2021-03-05 10:15:00,79.59,80.14,79.46,79.92,33685.0,73.9633,74.4744,73.8425,74.27,33685.0
2021-03-05 10:20:00,79.91,80.0,79.49,79.59,41371.0,74.2607,74.3443,73.8704,73.9633,41371.0
2021-03-05 10:25:00,79.58,80.04,79.41,79.41,33943.0,73.954,74.3815,73.7961,73.7961,33943.0
2021-03-05 10:30:00,79.48,79.58,79.06,79.38,47500.0,73.8611,73.954,73.4708,73.7682,47500.0
2021-03-05 10:35:00,79.35,79.74,79.3,79.46,25936.0,73.7403,74.1027,73.6938,73.8425,25936.0
2021-03-05 10:40:00,79.39,79.78,79.13,79.2,36939.0,73.7775,74.1399,73.5358,73.6009,36939.0
2021-03-05 10:45:00,79.17,79.53,79.05,79.44,72008.0,73.573,73.9076,73.4615,73.8239,72008.0
2021-03-05 10:50:00,79.41,79.86,79.36,79.85,26506.0,73.7961,74.2142,73.7496,74.2049,26506.0
2021-03-05 10:55:00,79.88,79.97,79.53,79.68,30687.0,74.2328,74.3165,73.9076,74.047,30687.0
2021-03-05 11:00:00,79.68,79.78,79.34,79.53,33999.0,74.047,74.1399,73.731,73.9076,33999.0
2021-03-05 11:05:00,79.4,79.55,79.12,79.12,31751.0,73.7868,73.9262,73.5266,73.5266,31751.0
2021-03-05 11:10:00,79.15,79.44,78.81,78.83,20119.0,73.5544,73.8239,73.2385,73.2571,20119.0
2021-03-05 11:15:00,78.88,78.94,78.64,78.88,34505.0,73.3035,73.3593,73.0805,73.3035,34505.0
2021-03-05 11:20:00,78.94,78.99,78.42,78.45,35475.0,73.3593,73.4057,72.876,72.9039,35475.0
2021-03-05 11:25:00,78.41,78.54,78.17,78.43,37733.0,72.8667,72.9876,72.6437,72.8853,37733.0
2021-03-05 11:30:00,78.49,78.91,78.26,78.26,58792.0,72.9411,73.3314,72.7274,72.7274,58792.0
2021-03-05 11:35:00,78.28,79.02,78.28,78.86,120970.0,72.7459,73.4336,72.7459,73.2849,120970.0
2021-03-05 11:40:00,78.75,79.15,78.49,79.15,43319.0,73.1827,73.5544,72.9411,73.5544,43319.0
2021-03-05 11:45:00,79.18,79.2,78.94,79.0,28487.0,73.5823,73.6009,73.3593,73.415,28487.0
2021-03-05 11:50:00,78.97,79.14,78.73,78.73,42722.0,73.3872,73.5451,73.1641,73.1641,42722.0
2021-03-05 11:55:00,78.79,79.31,78.77,79.2,39485.0,73.2199,73.7031,73.2013,73.6009,39485.0
2021-03-05 12:00:00,79.17,79.36,79.02,79.3,31465.0,73.573,73.7496,73.4336,73.6938,31465.0
2021-03-05 12:05:00,79.29,79.36,79.12,79.14,39726.0,73.6845,73.7496,73.5266,73.5451,39726.0
2021-03-05 12:10:00,79.13,79.3,79.06,79.21,30117.0,73.5358,73.6938,73.4708,73.6102,30117.0
2021-03-05 12:15:00,79.22,79.68,79.18,79.65,23357.0,73.6195,74.047,73.5823,74.0191,23357.0
2021-03-05 12:20:00,79.62,80.2,79.57,80.14,34904.0,73.9912,74.5302,73.9447,74.4744,34904.0
2021-03-05 12:25:00,80.14,80.46,80.13,80.37,49415.0,74.4744,74.7718,74.4652,74.6882,49415.0
2021-03-05 12:30:00,80.36,80.47,80.26,80.31,16641.0,74.6789,74.7811,74.586,74.6324,16641.0
2021-03-05 12:35:00,80.28,80.37,79.96,80.37,14509.0,74.6045,74.6882,74.3072,74.6882,14509.0
2021-03-05 12:40:00,80.36,80.39,80.18,80.38,23639.0,74.6789,74.7068,74.5116,74.6975,23639.0
2021-03-05 12:45:00,80.37,80.45,80.09,80.28,17743.0,74.6882,74.7625,74.428,74.6045,17743.0
2021-03-05 12:50:00,80.27,80.42,79.99,80.16,43968.0,74.5953,74.7347,74.3351,74.493,43968.0
2021-03-05 12:55:00,80.09,80.42,80.09,80.34,46252.0,74.428,74.7347,74.428,74.6603,46252.0
2021-03-05 13:00:00,80.31,80.5,79.82,79.9,46201.0,74.6324,74.809,74.1771,74.2514,46201.0
2021-03-05 13:05:00,79.95,80.43,79.95,80.38,30673.0,74.2979,74.7439,74.2979,74.6975,30673.0
2021-03-05 13:10:00,80.37,80.52,80.16,80.52,14635.0,74.6882,74.8276,74.493,74.8276,14635.0
2021-03-05 13:15:00,80.48,80.85,80.42,80.85,33427.0,74.7904,75.1343,74.7347,75.1343,33427.0
2021-03-05 13:20:00,80.84,81.01,80.5,80.93,31031.0,75.125,75.2829,74.809,75.2086,31031.0
2021-03-05 13:25:00,80.92,80.99,80.69,80.92,8972.0,75.1993,75.2644,74.9856,75.1993,8972.0
2021-03-05 13:30:00,81.02,81.05,80.7,80.83,5705.0,75.2922,75.3201,74.9949,75.1157,5705.0
2021-03-05 13:35:00,80.94,81.35,80.8,81.34,9417.0,75.2179,75.5989,75.0878,75.5896,9417.0
2021-03-05 13:40:00,81.37,81.48,81.02,81.03,40494.0,75.6175,75.7197,75.2922,75.3015,40494.0
2021-03-05 13:45:00,81.12,81.37,81.08,81.25,18787.0,75.3852,75.6175,75.348,75.506,18787.0
2021-03-05 13:50:00,81.31,81.48,80.94,81.01,18777.0,75.5617,75.7197,75.2179,75.2829,18777.0
2021-03-05 13:55:00,81.03,81.26,81.0,81.24,39175.0,75.3015,75.5153,75.2736,75.4967,39175.0
2021-03-05 14:00:00,81.27,81.36,80.82,80.85,42070.0,75.5246,75.6082,75.1064,75.1343,42070.0
2021-03-05 14:05:00,80.87,80.87,80.63,80.74,31988.0,75.1528,75.1528,74.9298,75.032,31988.0
2021-03-05 14:10:00,80.75,81.0,80.69,81.0,21681.0,75.0413,75.2736,74.9856,75.2736,21681.0
2021-03-05 14:15:00,81.02,81.17,80.75,80.75,27163.0,75.2922,75.4316,75.0413,75.0413,27163.0
2021-03-05 14:20:00,80.9,81.17,80.9,81.17,41673.0,75.1807,75.4316,75.1807,75.4316,41673.0
2021-03-05 14:25:00,81.2,81.42,81.2,81.39,15750.0,75.4595,75.664,75.4595,75.6361,15750.0
2021-03-05 14:30:00,81.37,81.65,81.37,81.65,15827.0,75.6175,75.8777,75.6175,75.8777,15827.0
2021-03-05 14:35:00,81.67,81.73,81.42,81.43,8964.0,75.8963,75.952,75.664,75.6732,8964.0
2021-03-05 14:40:00,81.52,81.59,81.23,81.43,55692.0,75.7569,75.8219,75.4874,75.6732,55692.0
2021-03-05 14:45:00,81.41,81.52,81.27,81.52,22095.0,75.6547,75.7569,75.5246,75.7569,22095.0
2021-03-05 14:50:00,81.51,81.63,81.44,81.63,37604.0,75.7476,75.8591,75.6825,75.8591,37604.0
2021-03-05 14:55:00,81.64,81.73,81.57,81.61,27272.0,75.8684,75.952,75.8034,75.8405,27272.0
2021-03-05 15:00:00,81.61,81.77,81.43,81.57,36411.0,75.8405,75.9892,75.6732,75.8034,36411.0
2021-03-05 15:05:00,81.55,81.63,81.34,81.41,23326.0,75.7848,75.8591,75.5896,75.6547,23326.0
2021-03-05 15:10:00,81.42,81.56,81.3,81.56,30174.0,75.664,75.7941,75.5524,75.7941,30174.0
2021-03-05 15:15:00,81.56,81.72,81.4,81.5,25239.0,75.7941,75.9427,75.6454,75.7383,25239.0
2021-03-05 15:20:00,81.49,81.65,81.49,81.64,48156.0,75.729,75.8777,75.729,75.8684,48156.0
2021-03-05 15:25:00,81.62,81.71,81.48,81.56,28146.0,75.8498,75.9335,75.7197,75.7941,28146.0
2021-03-05 15:30:00,81.57,81.63,81.43,81.58,42007.0,75.8034,75.8591,75.6732,75.8126,42007.0
2021-03-05 15:35:00,81.59,81.82,81.59,81.82,29613.0,75.8219,76.0357,75.8219,76.0357,29613.0
2021-03-05 15:40:00,81.83,81.83,81.56,81.61,40960.0,76.045,76.045,75.7941,75.8405,40960.0
2021-03-05 15:45:00,81.62,81.73,81.42,81.52,53092.0,75.8498,75.952,75.664,75.7569,53092.0
2021-03-05 15:50:00,81.54,81.84,81.54,81.76,52782.0,75.7755,76.0543,75.7755,75.9799,52782.0
2021-03-05 15:55:00,81.81,81.84,81.53,81.68,124194.0,76.0264,76.0543,75.7662,75.9056,124194.0
2021-03-08 09:30:00,83.09,83.8,82.78,83.31,100589.0,77.2159,77.8757,76.9278,77.4203,100589.0
2021-03-08 09:35:00,83.42,84.3,83.06,84.3,111653.0,77.5226,78.3404,77.188,78.3404,111653.0
2021-03-08 09:40:00,84.29,84.7,84.25,84.48,82530.0,78.3311,78.7121,78.2939,78.5076,82530.0
2021-03-08 09:45:00,84.54,84.7,83.87,83.87,46973.0,78.5634,78.7121,77.9408,77.9408,46973.0
2021-03-08 09:50:00,83.9,84.18,83.53,84.05,62604.0,77.9686,78.2288,77.6248,78.108,62604.0
2021-03-08 09:55:00,84.09,84.55,83.69,84.06,83171.0,78.1452,78.5727,77.7735,78.1173,83171.0
2021-03-08 10:00:00,84.11,84.22,83.61,83.86,72343.0,78.1638,78.266,77.6991,77.9315,72343.0
2021-03-08 10:05:00,83.87,84.23,83.71,84.17,64470.0,77.9408,78.2753,77.7921,78.2195,64470.0
2021-03-08 10:10:00,84.19,84.29,83.72,84.0,56143.0,78.2381,78.3311,77.8014,78.0616,56143.0
2021-03-08 10:15:00,84.09,84.44,83.88,84.4,59965.0,78.1452,78.4705,77.95,78.4333,59965.0
2021-03-08 10:20:00,84.41,84.73,84.22,84.34,45945.0,78.4426,78.74,78.266,78.3775,45945.0
2021-03-08 10:25:00,84.37,84.77,84.36,84.66,63605.0,78.4054,78.7771,78.3961,78.6749,63605.0
2021-03-08 10:30:00,84.69,85.11,84.68,85.11,240598.0,78.7028,79.0931,78.6935,79.0931,240598.0
2021-03-08 10:35:00,85.13,85.21,84.9,85.14,73503.0,79.1117,79.186,78.8979,79.121,73503.0
2021-03-08 10:40:00,85.16,85.6,85.16,85.6,39817.0,79.1396,79.5484,79.1396,79.5484,39817.0
2021-03-08 10:45:00,85.6,85.67,85.31,85.45,33683.0,79.5484,79.6135,79.2789,79.4091,33683.0
2021-03-08 10:50:00,85.5,85.62,85.16,85.21,41582.0,79.4555,79.567,79.1396,79.186,41582.0
2021-03-08 10:55:00,85.23,85.7,85.23,85.47,78268.0,79.2046,79.6414,79.2046,79.4276,78268.0
2021-03-08 11:00:00,85.62,86.19,85.62,86.01,47015.0,79.567,80.0967,79.567,79.9295,47015.0
2021-03-08 11:05:00,86.02,86.31,85.88,86.29,101068.0,79.9388,80.2083,79.8087,80.1897,101068.0
2021-03-08 11:10:00,86.28,86.89,86.02,86.89,287600.0,80.1804,80.7472,79.9388,80.7472,287600.0
2021-03-08 11:15:00,86.96,87.0,86.24,86.49,162538.0,80.8123,80.8495,80.1432,80.3755,162538.0
2021-03-08 11:20:00,86.46,86.86,86.46,86.8,81959.0,80.3476,80.7194,80.3476,80.6636,81959.0
2021-03-08 11:25:00,86.81,86.83,85.96,86.21,62874.0,80.6729,80.6915,79.883,80.1153,62874.0
2021-03-08 11:30:00,86.1,86.26,85.89,86.07,46816.0,80.0131,80.1618,79.8179,79.9852,46816.0
2021-03-08 11:35:00,85.99,86.04,85.71,85.75,50859.0,79.9109,79.9573,79.6507,79.6878,50859.0
2021-03-08 11:40:00,85.79,85.91,85.52,85.52,43840.0,79.725,79.8365,79.4741,79.4741,43840.0
2021-03-08 11:45:00,85.45,86.04,85.42,85.99,42721.0,79.4091,79.9573,79.3812,79.9109,42721.0
2021-03-08 11:50:00,85.94,86.04,85.67,85.85,58078.0,79.8644,79.9573,79.6135,79.7808,58078.0
2021-03-08 11:55:00,85.92,86.06,85.66,85.68,37815.0,79.8458,79.9759,79.6042,79.6228,37815.0
2021-03-08 12:00:00,85.64,86.05,85.61,85.81,36942.0,79.5856,79.9666,79.5577,79.7436,36942.0
2021-03-08 12:05:00,85.8,86.39,85.72,86.39,42575.0,79.7343,80.2826,79.66,80.2826,42575.0
2021-03-08 12:10:00,86.37,86.51,86.2,86.43,40975.0,80.264,80.3941,80.106,80.3198,40975.0
2021-03-08 12:15:00,86.45,86.83,86.26,86.54,33967.0,80.3384,80.6915,80.1618,80.422,33967.0
2021-03-08 12:20:00,86.6,86.77,86.31,86.76,42550.0,80.4778,80.6357,80.2083,80.6264,42550.0
2021-03-08 12:25:00,86.74,86.91,86.6,86.76,32678.0,80.6079,80.7658,80.4778,80.6264,32678.0
2021-03-08 12:30:00,86.79,87.23,86.69,87.22,76075.0,80.6543,81.0632,80.5614,81.0539,76075.0
2021-03-08 12:35:00,87.24,87.76,87.14,87.34,90696.0,81.0725,81.5557,80.9796,81.1654,90696.0
2021-03-08 12:40:00,87.38,87.93,87.12,87.2,95319.0,81.2026,81.7137,80.961,81.0353,95319.0
2021-03-08 12:45:00,87.22,87.68,87.12,87.48,53974.0,81.0539,81.4814,80.961,81.2955,53974.0
2021-03-08 12:50:00,87.5,87.61,87.27,87.46,41099.0,81.3141,81.4163,81.1004,81.277,41099.0
2021-03-08 12:55:00,87.42,87.43,86.98,86.98,33962.0,81.2398,81.2491,80.8309,80.8309,33962.0
2021-03-08 13:00:00,86.99,87.27,86.54,86.72,124712.0,80.8402,81.1004,80.422,80.5893,124712.0
2021-03-08 13:05:00,86.72,86.88,86.34,86.52,107454.0,80.5893,80.738,80.2361,80.4034,107454.0
2021-03-08 13:10:00,86.53,86.67,86.24,86.33,56000.0,80.4127,80.5428,80.1432,80.2268,56000.0
2021-03-08 13:15:00,86.37,86.78,86.34,86.65,30737.0,80.264,80.645,80.2361,80.5242,30737.0
2021-03-08 13:20:00,86.65,86.84,86.65,86.78,22946.0,80.5242,80.7008,80.5242,80.645,22946.0
2021-03-08 13:25:00,86.75,86.75,86.3,86.33,91457.0,80.6171,80.6171,80.199,80.2268,91457.0
2021-03-08 13:30:00,86.33,86.54,86.24,86.37,29095.0,80.2268,80.422,80.1432,80.264,29095.0
2021-03-08 13:35:00,86.34,86.54,86.29,86.35,25613.0,80.2361,80.422,80.1897,80.2454,25613.0
2021-03-08 13:40:00,86.33,86.36,85.96,85.99,41258.0,80.2268,80.2547,79.883,79.9109,41258.0
2021-03-08 13:45:00,85.95,86.21,85.88,86.14,264702.0,79.8737,80.1153,79.8087,80.0503,264702.0
2021-03-08 13:50:00,86.11,86.17,85.82,85.96,44081.0,80.0224,80.0782,79.7529,79.883,44081.0
2021-03-08 13:55:00,85.95,85.95,85.29,85.38,73663.0,79.8737,79.8737,79.2604,79.344,73663.0
2021-03-08 14:00:00,85.35,85.62,85.07,85.62,70170.0,79.3161,79.567,79.0559,79.567,70170.0
2021-03-08 14:05:00,85.59,86.05,85.51,86.01,66749.0,79.5392,79.9666,79.4648,79.9295,66749.0
2021-03-08 14:10:00,85.99,86.38,85.88,86.26,44224.0,79.9109,80.2733,79.8087,80.1618,44224.0
2021-03-08 14:15:00,86.25,86.42,86.18,86.34,33061.0,80.1525,80.3105,80.0874,80.2361,33061.0
2021-03-08 14:20:00,86.33,86.54,86.21,86.47,66837.0,80.2268,80.422,80.1153,80.3569,66837.0
2021-03-08 14:25:00,86.45,86.88,86.45,86.84,25276.0,80.3384,80.738,80.3384,80.7008,25276.0
2021-03-08 14:30:00,86.85,86.99,86.64,86.68,46765.0,80.7101,80.8402,80.5149,80.5521,46765.0
2021-03-08 14:35:00,86.72,86.78,86.48,86.48,46098.0,80.5893,80.645,80.3662,80.3662,46098.0
2021-03-08 14:40:00,86.45,86.53,86.09,86.09,45715.0,80.3384,80.4127,80.0038,80.0038,45715.0
2021-03-08 14:45:00,86.11,86.27,85.88,86.0,34699.0,80.0224,80.1711,79.8087,79.9202,34699.0
2021-03-08 14:50:00,86.0,86.45,85.99,86.35,24455.0,79.9202,80.3384,79.9109,80.2454,24455.0
2021-03-08 14:55:00,86.34,86.55,86.31,86.46,30531.0,80.2361,80.4313,80.2083,80.3476,30531.0
2021-03-08 15:00:00,86.45,86.52,85.98,85.98,38424.0,80.3384,80.4034,79.9016,79.9016,38424.0
2021-03-08 15:05:00,85.94,86.03,85.8,85.84,33009.0,79.8644,79.948,79.7343,79.7715,33009.0
2021-03-08 15:10:00,85.84,86.07,85.74,86.05,44640.0,79.7715,79.9852,79.6785,79.9666,44640.0
2021-03-08 15:15:00,86.16,86.18,85.85,85.98,27476.0,80.0689,80.0874,79.7808,79.9016,27476.0
2021-03-08 15:20:00,86.03,86.53,86.0,86.5,58896.0,79.948,80.4127,79.9202,80.3848,58896.0
2021-03-08 15:25:00,86.52,86.7,86.38,86.38,50750.0,80.4034,80.5707,80.2733,80.2733,50750.0
2021-03-08 15:30:00,86.41,86.98,86.41,86.64,99216.0,80.3012,80.8309,80.3012,80.5149,99216.0
2021-03-08 15:35:00,86.62,86.88,86.62,86.8,71084.0,80.4963,80.738,80.4963,80.6636,71084.0
2021-03-08 15:40:00,86.79,86.96,86.62,86.95,110390.0,80.6543,80.8123,80.4963,80.803,110390.0
2021-03-08 15:45:00,86.95,87.09,86.76,87.08,90359.0,80.803,80.9331,80.6264,80.9238,90359.0
2021-03-08 15:50:00,87.09,87.16,87.0,87.1,200066.0,80.9331,80.9982,80.8495,80.9424,200066.0
2021-03-08 15:55:00,87.09,87.1,86.57,86.66,314272.0,80.9331,80.9424,80.4499,80.5335,314272.0
2021-03-09 09:30:00,88.63,89.15,87.79,88.63,120663.0,82.3642,82.8475,81.5836,82.3642,120663.0
2021-03-09 09:35:00,88.59,89.05,88.41,88.57,89595.0,82.3271,82.7545,82.1598,82.3085,89595.0
2021-03-09 09:40:00,88.58,88.92,88.01,88.73,55292.0,82.3178,82.6337,81.7881,82.4572,55292.0
2021-03-09 09:45:00,88.77,89.49,88.75,89.12,89821.0,82.4943,83.1634,82.4758,82.8196,89821.0
2021-03-09 09:50:00,89.23,89.59,88.98,89.43,49848.0,82.9218,83.2564,82.6895,83.1077,49848.0
2021-03-09 09:55:00,89.44,89.68,89.11,89.36,39985.0,83.117,83.34,82.8103,83.0426,39985.0
2021-03-09 10:00:00,89.36,89.55,88.96,89.27,90223.0,83.0426,83.2192,82.6709,82.959,90223.0
2021-03-09 10:05:00,89.35,89.41,88.91,89.0,36686.0,83.0333,83.0891,82.6244,82.7081,36686.0
2021-03-09 10:10:00,88.98,89.11,88.74,88.76,32636.0,82.6895,82.8103,82.4665,82.485,32636.0
2021-03-09 10:15:00,88.81,89.71,88.8,89.71,42685.0,82.5315,83.3679,82.5222,83.3679,42685.0
2021-03-09 10:20:00,89.7,89.97,89.45,89.55,65412.0,83.3586,83.6095,83.1263,83.2192,65412.0
2021-03-09 10:25:00,89.56,89.86,89.37,89.44,40019.0,83.2285,83.5073,83.0519,83.117,40019.0
2021-03-09 10:30:00,89.48,89.78,89.44,89.56,42004.0,83.1541,83.4329,83.117,83.2285,42004.0
2021-03-09 10:35:00,89.53,90.04,89.52,90.03,34735.0,83.2006,83.6746,83.1913,83.6653,34735.0
2021-03-09 10:40:00,90.01,90.03,89.75,89.91,19491.0,83.6467,83.6653,83.4051,83.5537,19491.0
2021-03-09 10:45:00,89.92,89.99,89.34,89.35,36531.0,83.563,83.6281,83.024,83.0333,36531.0
2021-03-09 10:50:00,89.35,89.67,88.89,88.92,30625.0,83.0333,83.3307,82.6059,82.6337,30625.0
2021-03-09 10:55:00,88.91,89.39,88.86,89.35,77205.0,82.6244,83.0705,82.578,83.0333,77205.0
2021-03-09 11:00:00,89.47,89.82,89.3,89.81,25118.0,83.1449,83.4701,82.9869,83.4608,25118.0
2021-03-09 11:05:00,89.78,89.78,89.38,89.54,31756.0,83.4329,83.4329,83.0612,83.2099,31756.0
2021-03-09 11:10:00,89.53,89.71,89.3,89.71,33234.0,83.2006,83.3679,82.9869,83.3679,33234.0
2021-03-09 11:15:00,89.73,89.92,89.65,89.86,31321.0,83.3865,83.563,83.3121,83.5073,31321.0
2021-03-09 11:20:00,89.86,89.95,89.7,89.79,25019.0,83.5073,83.5909,83.3586,83.4422,25019.0
2021-03-09 11:25:00,89.83,90.0,89.71,89.92,36785.0,83.4794,83.6374,83.3679,83.563,36785.0
2021-03-09 11:30:00,89.97,90.17,89.95,90.06,52553.0,83.6095,83.7954,83.5909,83.6931,52553.0
2021-03-09 11:35:00,90.03,90.21,89.95,90.1,18881.0,83.6653,83.8325,83.5909,83.7303,18881.0
2021-03-09 11:40:00,90.09,90.29,89.99,90.22,25345.0,83.721,83.9069,83.6281,83.8418,25345.0
2021-03-09 11:45:00,90.23,90.28,89.84,90.0,28748.0,83.8511,83.8976,83.4887,83.6374,28748.0
2021-03-09 11:50:00,90.03,90.19,89.93,90.13,28564.0,83.6653,83.814,83.5723,83.7582,28564.0
2021-03-09 11:55:00,90.1,90.22,90.07,90.19,16037.0,83.7303,83.8418,83.7024,83.814,16037.0
2021-03-09 12:00:00,90.23,90.5,90.23,90.33,41262.0,83.8511,84.102,83.8511,83.9441,41262.0
2021-03-09 12:05:00,90.27,90.37,90.14,90.25,24675.0,83.8883,83.9812,83.7675,83.8697,24675.0
2021-03-09 12:10:00,90.27,90.5,90.23,90.47,26239.0,83.8883,84.102,83.8511,84.0742,26239.0
2021-03-09 12:15:00,90.46,90.59,90.4,90.4,35730.0,84.0649,84.1857,84.0091,84.0091,35730.0
2021-03-09 12:20:00,90.37,90.46,90.24,90.28,42535.0,83.9812,84.0649,83.8604,83.8976,42535.0
2021-03-09 12:25:00,90.31,90.33,90.05,90.05,46166.0,83.9255,83.9441,83.6839,83.6839,46166.0
2021-03-09 12:30:00,90.06,90.32,90.04,90.29,20578.0,83.6931,83.9348,83.6746,83.9069,20578.0
2021-03-09 12:35:00,90.3,90.43,90.25,90.32,21474.0,83.9162,84.037,83.8697,83.9348,21474.0
2021-03-09 12:40:00,90.28,90.28,90.03,90.21,21175.0,83.8976,83.8976,83.6653,83.8325,21175.0
2021-03-09 12:45:00,90.18,90.36,90.14,90.17,31208.0,83.8047,83.9719,83.7675,83.7954,31208.0
2021-03-09 12:50:00,90.19,90.23,90.05,90.11,23901.0,83.814,83.8511,83.6839,83.7396,23901.0
2021-03-09 12:55:00,90.1,90.12,89.88,89.91,35963.0,83.7303,83.7489,83.5259,83.5537,35963.0
2021-03-09 13:00:00,89.97,90.37,89.96,90.25,31563.0,83.6095,83.9812,83.6002,83.8697,31563.0
2021-03-09 13:05:00,90.27,90.29,90.17,90.25,16927.0,83.8883,83.9069,83.7954,83.8697,16927.0
2021-03-09 13:10:00,90.23,90.44,90.23,90.36,13062.0,83.8511,84.0463,83.8511,83.9719,13062.0
2021-03-09 13:15:00,90.39,90.45,90.14,90.2,27063.0,83.9998,84.0556,83.7675,83.8232,27063.0
2021-03-09 13:20:00,90.2,90.44,90.15,90.27,29975.0,83.8232,84.0463,83.7768,83.8883,29975.0
2021-03-09 13:25:00,90.27,90.36,90.18,90.27,25433.0,83.8883,83.9719,83.8047,83.8883,25433.0
2021-03-09 13:30:00,90.3,90.32,90.12,90.18,47712.0,83.9162,83.9348,83.7489,83.8047,47712.0
2021-03-09 13:35:00,90.14,90.17,89.99,90.14,32567.0,83.7675,83.7954,83.6281,83.7675,32567.0
2021-03-09 13:40:00,90.15,90.19,89.85,90.02,30277.0,83.7768,83.814,83.498,83.656,30277.0
2021-03-09 13:45:00,90.01,90.16,89.98,90.11,23069.0,83.6467,83.7861,83.6188,83.7396,23069.0
2021-03-09 13:50:00,90.13,90.13,89.73,89.8,28469.0,83.7582,83.7582,83.3865,83.4515,28469.0
2021-03-09 13:55:00,89.81,90.13,89.81,90.06,46374.0,83.4608,83.7582,83.4608,83.6931,46374.0
2021-03-09 14:00:00,90.06,90.24,89.89,90.22,36229.0,83.6931,83.8604,83.5352,83.8418,36229.0
2021-03-09 14:05:00,90.22,90.24,90.03,90.14,18138.0,83.8418,83.8604,83.6653,83.7675,18138.0
2021-03-09 14:10:00,90.13,90.26,90.11,90.23,36672.0,83.7582,83.879,83.7396,83.8511,36672.0
2021-03-09 14:15:00,90.22,90.22,89.86,89.91,25358.0,83.8418,83.8418,83.5073,83.5537,25358.0
2021-03-09 14:20:00,89.89,90.0,89.75,89.75,24967.0,83.5352,83.6374,83.4051,83.4051,24967.0
2021-03-09 14:25:00,89.75,89.85,89.7,89.76,20660.0,83.4051,83.498,83.3586,83.4144,20660.0
2021-03-09 14:30:00,89.77,90.02,89.77,90.02,22033.0,83.4236,83.656,83.4236,83.656,22033.0
2021-03-09 14:35:00,90.03,90.15,89.95,89.99,20274.0,83.6653,83.7768,83.5909,83.6281,20274.0
2021-03-09 14:40:00,89.99,90.06,89.97,90.03,31921.0,83.6281,83.6931,83.6095,83.6653,31921.0
2021-03-09 14:45:00,90.04,90.07,89.67,89.68,23417.0,83.6746,83.7024,83.3307,83.34,23417.0
2021-03-09 14:50:00,89.66,89.92,89.65,89.81,20530.0,83.3214,83.563,83.3121,83.4608,20530.0
2021-03-09 14:55:00,89.77,89.89,89.73,89.86,24317.0,83.4236,83.5352,83.3865,83.5073,24317.0
2021-03-09 15:00:00,89.86,89.93,89.71,89.9,25789.0,83.5073,83.5723,83.3679,83.5445,25789.0
2021-03-09 15:05:00,89.91,90.1,89.87,90.07,24913.0,83.5537,83.7303,83.5166,83.7024,24913.0
2021-03-09 15:10:00,90.09,90.29,90.09,90.21,21373.0,83.721,83.9069,83.721,83.8325,21373.0
2021-03-09 15:15:00,90.21,90.31,90.11,90.25,23175.0,83.8325,83.9255,83.7396,83.8697,23175.0
2021-03-09 15:20:00,90.26,90.29,90.12,90.13,22380.0,83.879,83.9069,83.7489,83.7582,22380.0
2021-03-09 15:25:00,90.16,90.24,90.07,90.08,33050.0,83.7861,83.8604,83.7024,83.7117,33050.0
2021-03-09 15:30:00,90.08,90.27,90.03,90.15,64236.0,83.7117,83.8883,83.6653,83.7768,64236.0
2021-03-09 15:35:00,90.17,90.33,89.89,90.29,71240.0,83.7954,83.9441,83.5352,83.9069,71240.0
2021-03-09 15:40:00,90.29,90.32,89.91,90.01,83767.0,83.9069,83.9348,83.5537,83.6467,83767.0
2021-03-09 15:45:00,90.0,90.21,89.96,90.06,103020.0,83.6374,83.8325,83.6002,83.6931,103020.0
2021-03-09 15:50:00,90.05,90.25,89.85,90.25,84303.0,83.6839,83.8697,83.498,83.8697,84303.0
2021-03-09 15:55:00,90.24,90.34,89.96,90.21,179832.0,83.8604,83.9533,83.6002,83.8325,179832.0
2021-03-10 09:30:00,92.05,92.7,91.3,92.52,160680.0,85.5425,86.1465,84.8455,85.9792,160680.0
2021-03-10 09:35:00,92.41,92.97,91.97,92.71,94847.0,85.877,86.3974,85.4681,86.1558,94847.0
2021-03-10 09:40:00,92.7,93.29,92.56,93.15,89944.0,86.1465,86.6948,86.0164,86.5647,89944.0
2021-03-10 09:45:00,93.24,93.86,93.24,93.55,87112.0,86.6483,87.2245,86.6483,86.9364,87112.0
2021-03-10 09:50:00,93.56,93.73,93.43,93.63,48149.0,86.9457,87.1037,86.8249,87.0108,48149.0
2021-03-10 09:55:00,93.6,93.64,92.86,93.11,109830.0,86.9829,87.0201,86.2952,86.5275,109830.0
2021-03-10 10:00:00,93.19,93.98,92.97,93.88,61686.0,86.6019,87.336,86.3974,87.2431,61686.0
2021-03-10 10:05:00,93.92,93.99,93.62,93.72,29529.0,87.2803,87.3453,87.0015,87.0944,29529.0
2021-03-10 10:10:00,93.63,94.07,93.62,93.67,21652.0,87.0108,87.4197,87.0015,87.0479,21652.0
2021-03-10 10:15:00,93.67,94.21,93.56,94.15,67186.0,87.0479,87.5498,86.9457,87.494,67186.0
2021-03-10 10:20:00,94.11,94.45,93.39,93.41,79219.0,87.4568,87.7728,86.7877,86.8063,79219.0
2021-03-10 10:25:00,93.3,93.49,92.89,92.93,95368.0,86.7041,86.8807,86.3231,86.3602,95368.0
2021-03-10 10:30:00,92.96,93.48,92.84,93.44,76281.0,86.3881,86.8714,86.2766,86.8342,76281.0
2021-03-10 10:35:00,93.46,93.57,92.98,92.99,65315.0,86.8528,86.955,86.4067,86.416,65315.0
2021-03-10 10:40:00,92.91,93.37,92.6,93.26,59710.0,86.3417,86.7691,86.0536,86.6669,59710.0
2021-03-10 10:45:00,93.28,93.67,93.28,93.53,35058.0,86.6855,87.0479,86.6855,86.9178,35058.0
2021-03-10 10:50:00,93.54,93.56,93.13,93.33,111822.0,86.9271,86.9457,86.5461,86.732,111822.0
2021-03-10 10:55:00,93.3,93.56,93.14,93.42,128126.0,86.7041,86.9457,86.5554,86.8156,128126.0
2021-03-10 11:00:00,93.45,93.74,93.23,93.71,34886.0,86.8435,87.113,86.639,87.0851,34886.0
2021-03-10 11:05:00,93.68,93.75,93.46,93.62,24349.0,87.0572,87.1223,86.8528,87.0015,24349.0
2021-03-10 11:10:00,93.66,94.04,93.65,93.93,49856.0,87.0386,87.3918,87.0293,87.2896,49856.0
2021-03-10 11:15:00,93.94,94.23,93.8,93.99,39638.0,87.2988,87.5683,87.1687,87.3453,39638.0
2021-03-10 11:20:00,94.03,94.21,93.71,93.91,76775.0,87.3825,87.5498,87.0851,87.271,76775.0
2021-03-10 11:25:00,94.0,94.18,93.91,94.06,29264.0,87.3546,87.5219,87.271,87.4104,29264.0
2021-03-10 11:30:00,94.05,94.59,94.0,94.53,58637.0,87.4011,87.9029,87.3546,87.8471,58637.0
2021-03-10 11:35:00,94.54,94.98,94.29,94.94,106465.0,87.8564,88.2653,87.6241,88.2281,106465.0
2021-03-10 11:40:00,94.91,95.4,94.34,94.45,120403.0,88.2003,88.6556,87.6706,87.7728,120403.0
2021-03-10 11:45:00,94.44,95.36,94.44,95.0,128634.0,87.7635,88.6185,87.7635,88.2839,128634.0
2021-03-10 11:50:00,95.09,95.5,94.77,95.12,70984.0,88.3675,88.7486,88.0702,88.3954,70984.0
2021-03-10 11:55:00,95.17,95.43,94.85,95.26,49463.0,88.4419,88.6835,88.1445,88.5255,49463.0
2021-03-10 12:00:00,95.24,95.88,95.09,95.64,95005.0,88.5069,89.1017,88.3675,88.8787,95005.0
2021-03-10 12:05:00,95.64,96.17,95.62,95.77,89252.0,88.8787,89.3712,88.8601,88.9995,89252.0
2021-03-10 12:10:00,95.75,96.12,95.68,96.06,58449.0,88.9809,89.3247,88.9158,89.269,58449.0
2021-03-10 12:15:00,96.06,96.27,95.6,95.67,116153.0,89.269,89.4641,88.8415,88.9065,116153.0
2021-03-10 12:20:00,95.63,95.63,93.32,93.35,320333.0,88.8694,88.8694,86.7227,86.7506,320333.0
2021-03-10 12:25:00,93.34,93.5,90.64,90.67,580040.0,86.7413,86.89,84.2321,84.26,580040.0
2021-03-10 12:30:00,90.7,90.92,89.83,89.84,229785.0,84.2879,84.4923,83.4794,83.4887,229785.0
2021-03-10 12:35:00,89.72,90.54,88.35,88.39,386496.0,83.3772,84.1392,82.104,82.1412,386496.0
2021-03-10 12:40:00,88.38,90.99,87.58,88.17,1017698.0,82.1319,84.5574,81.3885,81.9368,1017698.0
2021-03-10 12:45:00,88.24,89.73,87.67,89.62,174856.0,82.0018,83.3865,81.4721,83.2843,174856.0
2021-03-10 12:50:00,89.64,91.99,89.56,91.66,283238.0,83.3028,85.4867,83.2285,85.18,283238.0
2021-03-10 12:55:00,91.66,92.18,90.67,91.98,193804.0,85.18,85.6633,84.26,85.4774,193804.0
2021-03-10 13:00:00,91.97,92.25,89.89,91.07,170429.0,85.4681,85.7283,83.5352,84.6317,170429.0
2021-03-10 13:05:00,91.12,91.18,89.36,90.83,87849.0,84.6782,84.734,83.0426,84.4087,87849.0
2021-03-10 13:10:00,90.84,92.27,90.55,92.16,115461.0,84.418,85.7469,84.1485,85.6447,115461.0
2021-03-10 13:15:00,92.26,92.4,91.29,91.46,72003.0,85.7376,85.8677,84.8362,84.9942,72003.0
2021-03-10 13:20:00,91.62,91.89,91.34,91.56,15835.0,85.1429,85.3938,84.8827,85.0871,15835.0
2021-03-10 13:25:00,91.56,92.73,91.52,92.57,205669.0,85.0871,86.1744,85.0499,86.0257,205669.0
2021-03-10 13:30:00,92.54,92.94,91.83,92.45,300577.0,85.9978,86.3695,85.338,85.9142,300577.0
2021-03-10 13:35:00,92.36,92.42,91.54,91.97,107730.0,85.8305,85.8863,85.0685,85.4681,107730.0
2021-03-10 13:40:00,91.91,92.18,91.3,91.33,26759.0,85.4124,85.6633,84.8455,84.8734,26759.0
2021-03-10 13:45:00,91.14,91.89,90.96,91.85,82933.0,84.6968,85.3938,84.5295,85.3566,82933.0
2021-03-10 13:50:00,91.85,92.17,91.62,91.87,41435.0,85.3566,85.654,85.1429,85.3752,41435.0
2021-03-10 13:55:00,91.86,92.04,91.78,91.82,24628.0,85.3659,85.5332,85.2915,85.3287,24628.0
2021-03-10 14:00:00,91.89,92.2,91.61,91.85,82608.0,85.3938,85.6819,85.1336,85.3566,82608.0
2021-03-10 14:05:00,91.97,92.04,91.47,91.65,22812.0,85.4681,85.5332,85.0035,85.1707,22812.0
2021-03-10 14:10:00,91.66,92.09,91.66,92.08,18740.0,85.18,85.5796,85.18,85.5703,18740.0
2021-03-10 14:15:00,92.14,92.15,91.43,91.44,58469.0,85.6261,85.6354,84.9663,84.9756,58469.0
2021-03-10 14:20:00,91.5,91.66,90.03,90.7,163117.0,85.0313,85.18,83.6653,84.2879,163117.0
2021-03-10 14:25:00,90.66,91.13,90.58,91.11,91449.0,84.2507,84.6875,84.1764,84.6689,91449.0
2021-03-10 14:30:00,91.09,91.13,90.62,90.8,43849.0,84.6503,84.6875,84.2136,84.3808,43849.0
2021-03-10 14:35:00,90.85,91.74,90.85,91.61,49720.0,84.4273,85.2544,84.4273,85.1336,49720.0
2021-03-10 14:40:00,91.6,91.86,91.46,91.54,59727.0,85.1243,85.3659,84.9942,85.0685,59727.0
2021-03-10 14:45:00,91.56,91.82,91.14,91.8,66336.0,85.0871,85.3287,84.6968,85.3101,66336.0
2021-03-10 14:50:00,91.8,92.07,91.69,92.05,74296.0,85.3101,85.561,85.2079,85.5425,74296.0
2021-03-10 14:55:00,91.95,92.35,91.95,92.06,54464.0,85.4495,85.8213,85.4495,85.5518,54464.0
2021-03-10 15:00:00,92.05,92.25,91.84,91.88,33333.0,85.5425,85.7283,85.3473,85.3845,33333.0
2021-03-10 15:05:00,91.92,92.0,91.58,91.66,51765.0,85.4217,85.496,85.1057,85.18,51765.0
2021-03-10 15:10:00,91.69,91.77,91.18,91.42,56642.0,85.2079,85.2823,84.734,84.957,56642.0
2021-03-10 15:15:00,91.47,91.97,91.44,91.85,29080.0,85.0035,85.4681,84.9756,85.3566,29080.0
2021-03-10 15:20:00,91.82,91.84,91.63,91.72,25887.0,85.3287,85.3473,85.1522,85.2358,25887.0
2021-03-10 15:25:00,91.71,91.95,91.47,91.56,59016.0,85.2265,85.4495,85.0035,85.0871,59016.0
2021-03-10 15:30:00,91.55,92.26,91.39,92.08,88638.0,85.0778,85.7376,84.9291,85.5703,88638.0
2021-03-10 15:35:00,92.08,92.56,92.08,92.45,79076.0,85.5703,86.0164,85.5703,85.9142,79076.0
2021-03-10 15:40:00,92.39,92.49,92.19,92.39,110618.0,85.8584,85.9514,85.6726,85.8584,110618.0
2021-03-10 15:45:00,92.43,92.43,92.11,92.36,43347.0,85.8956,85.8956,85.5982,85.8305,43347.0
2021-03-10 15:50:00,92.36,92.75,91.93,92.15,84914.0,85.8305,86.193,85.4309,85.6354,84914.0
2021-03-10 15:55:00,92.11,92.11,91.81,91.9,158452.0,85.5982,85.5982,85.3194,85.4031,158452.0
2021-03-11 09:30:00,91.74,92.51,91.48,92.3,65446.0,85.2544,85.9699,85.0128,85.7748,65446.0
2021-03-11 09:35:00,92.24,92.27,91.56,91.88,57001.0,85.719,85.7469,85.0871,85.3845,57001.0
2021-03-11 09:40:00,91.94,92.34,91.48,91.8,70516.0,85.4402,85.812,85.0128,85.3101,70516.0
2021-03-11 09:45:00,91.84,92.03,91.34,91.9,79754.0,85.3473,85.5239,84.8827,85.4031,79754.0
2021-03-11 09:50:00,91.95,92.22,91.88,92.05,53457.0,85.4495,85.7004,85.3845,85.5425,53457.0
2021-03-11 09:55:00,92.15,92.99,92.14,92.59,72760.0,85.6354,86.416,85.6261,86.0443,72760.0
2021-03-11 10:00:00,92.76,93.52,92.76,93.32,237415.0,86.2023,86.9085,86.2023,86.7227,237415.0
2021-03-11 10:05:00,93.29,93.95,93.26,93.5,127591.0,86.6948,87.3081,86.6669,86.89,127591.0
2021-03-11 10:10:00,93.54,93.65,93.05,93.38,41653.0,86.9271,87.0293,86.4718,86.7784,41653.0
2021-03-11 10:15:00,93.38,93.48,92.61,92.61,33711.0,86.7784,86.8714,86.0629,86.0629,33711.0
2021-03-11 10:20:00,92.7,92.83,92.41,92.53,24170.0,86.1465,86.2673,85.877,85.9885,24170.0
2021-03-11 10:25:00,92.58,93.05,92.57,92.72,26458.0,86.035,86.4718,86.0257,86.1651,26458.0
2021-03-11 10:30:00,92.76,93.05,92.76,92.95,46655.0,86.2023,86.4718,86.2023,86.3788,46655.0
2021-03-11 10:35:00,92.95,93.42,92.89,93.33,26685.0,86.3788,86.8156,86.3231,86.732,26685.0
2021-03-11 10:40:00,93.35,93.9,93.35,93.75,38595.0,86.7506,87.2617,86.7506,87.1223,38595.0
2021-03-11 10:45:00,93.71,93.79,93.58,93.79,39660.0,87.0851,87.1594,86.9643,87.1594,39660.0
2021-03-11 10:50:00,93.79,93.94,93.58,93.62,161189.0,87.1594,87.2988,86.9643,87.0015,161189.0
2021-03-11 10:55:00,93.6,93.71,93.42,93.63,19814.0,86.9829,87.0851,86.8156,87.0108,19814.0
2021-03-11 11:00:00,93.59,93.68,93.41,93.54,31559.0,86.9736,87.0572,86.8063,86.9271,31559.0
2021-03-11 11:05:00,93.52,93.78,93.51,93.66,25192.0,86.9085,87.1502,86.8992,87.0386,25192.0
2021-03-11 11:10:00,93.68,93.79,93.37,93.52,35059.0,87.0572,87.1594,86.7691,86.9085,35059.0
2021-03-11 11:15:00,93.54,93.54,93.12,93.4,46684.0,86.9271,86.9271,86.5368,86.797,46684.0
2021-03-11 11:20:00,93.38,93.64,93.37,93.57,10056.0,86.7784,87.0201,86.7691,86.955,10056.0
2021-03-11 11:25:00,93.59,93.62,93.36,93.42,10116.0,86.9736,87.0015,86.7598,86.8156,10116.0
2021-03-11 11:30:00,93.39,93.55,93.31,93.41,35665.0,86.7877,86.9364,86.7134,86.8063,35665.0
2021-03-11 11:35:00,93.36,93.56,93.1,93.14,29466.0,86.7598,86.9457,86.5182,86.5554,29466.0
2021-03-11 11:40:00,93.17,93.17,92.77,92.81,20724.0,86.5833,86.5833,86.2116,86.2487,20724.0
2021-03-11 11:45:00,92.84,93.11,92.79,93.04,28658.0,86.2766,86.5275,86.2301,86.4625,28658.0
2021-03-11 11:50:00,93.06,93.24,92.98,93.0,15975.0,86.4811,86.6483,86.4067,86.4253,15975.0
2021-03-11 11:55:00,92.96,93.16,92.79,92.98,30408.0,86.3881,86.574,86.2301,86.4067,30408.0
2021-03-11 12:00:00,92.96,93.0,92.88,92.93,51390.0,86.3881,86.4253,86.3138,86.3602,51390.0
2021-03-11 12:05:00,92.92,92.99,92.78,92.86,127622.0,86.351,86.416,86.2209,86.2952,127622.0
2021-03-11 12:10:00,92.86,92.9,92.71,92.77,66472.0,86.2952,86.3324,86.1558,86.2116,66472.0
2021-03-11 12:15:00,92.72,92.79,92.65,92.66,9440.0,86.1651,86.2301,86.1,86.1093,9440.0
2021-03-11 12:20:00,92.68,92.8,92.53,92.75,13539.0,86.1279,86.2394,85.9885,86.193,13539.0
2021-03-11 12:25:00,92.76,92.86,92.72,92.85,10307.0,86.2023,86.2952,86.1651,86.2859,10307.0
2021-03-11 12:30:00,92.82,92.86,92.32,92.5,21259.0,86.258,86.2952,85.7934,85.9606,21259.0
2021-03-11 12:35:00,92.48,92.62,92.18,92.29,44907.0,85.9421,86.0722,85.6633,85.7655,44907.0
2021-03-11 12:40:00,92.27,92.53,92.25,92.44,19757.0,85.7469,85.9885,85.7283,85.9049,19757.0
2021-03-11 12:45:00,92.44,92.54,92.35,92.44,8527.0,85.9049,85.9978,85.8213,85.9049,8527.0
2021-03-11 12:50:00,92.42,92.42,92.1,92.19,8738.0,85.8863,85.8863,85.5889,85.6726,8738.0
2021-03-11 12:55:00,92.16,92.5,92.14,92.48,33956.0,85.6447,85.9606,85.6261,85.9421,33956.0
2021-03-11 13:00:00,92.59,92.62,92.49,92.54,5154.0,86.0443,86.0722,85.9514,85.9978,5154.0
2021-03-11 13:05:00,92.64,92.84,92.62,92.69,18401.0,86.0907,86.2766,86.0722,86.1372,18401.0
2021-03-11 13:10:00,92.66,92.78,92.56,92.75,5025.0,86.1093,86.2209,86.0164,86.193,5025.0
2021-03-11 13:15:00,92.7,92.74,92.55,92.57,5899.0,86.1465,86.1837,86.0071,86.0257,5899.0
2021-03-11 13:20:00,92.57,92.65,92.27,92.39,22985.0,86.0257,86.1,85.7469,85.8584,22985.0
2021-03-11 13:25:00,92.41,92.48,92.36,92.47,6719.0,85.877,85.9421,85.8305,85.9328,6719.0
2021-03-11 13:30:00,92.59,92.72,92.53,92.53,40910.0,86.0443,86.1651,85.9885,85.9885,40910.0
2021-03-11 13:35:00,92.5,92.75,92.5,92.67,46767.0,85.9606,86.193,85.9606,86.1186,46767.0
2021-03-11 13:40:00,92.69,92.73,92.46,92.5,11090.0,86.1372,86.1744,85.9235,85.9606,11090.0
2021-03-11 13:45:00,92.52,92.61,92.47,92.61,4323.0,85.9792,86.0629,85.9328,86.0629,4323.0
2021-03-11 13:50:00,92.64,93.04,92.63,92.82,14499.0,86.0907,86.4625,86.0815,86.258,14499.0
2021-03-11 13:55:00,92.8,92.85,92.63,92.82,11956.0,86.2394,86.2859,86.0815,86.258,11956.0
2021-03-11 14:00:00,92.89,93.41,92.89,93.41,221721.0,86.3231,86.8063,86.3231,86.8063,221721.0
2021-03-11 14:05:00,93.39,93.39,93.05,93.06,180157.0,86.7877,86.7877,86.4718,86.4811,180157.0
2021-03-11 14:10:00,93.08,93.19,93.01,93.1,12663.0,86.4996,86.6019,86.4346,86.5182,12663.0
2021-03-11 14:15:00,93.08,93.28,93.01,93.27,11505.0,86.4996,86.6855,86.4346,86.6762,11505.0
2021-03-11 14:20:00,93.3,93.4,93.28,93.31,7694.0,86.7041,86.797,86.6855,86.7134,7694.0
2021-03-11 14:25:00,93.31,93.31,93.16,93.2,2116.0,86.7134,86.7134,86.574,86.6112,2116.0
2021-03-11 14:30:00,93.21,93.3,93.19,93.22,4797.0,86.6205,86.7041,86.6019,86.6297,4797.0
2021-03-11 14:35:00,93.22,93.22,92.9,92.95,20029.0,86.6297,86.6297,86.3324,86.3788,20029.0
2021-03-11 14:40:00,92.98,93.15,92.97,93.03,5574.0,86.4067,86.5647,86.3974,86.4532,5574.0
2021-03-11 14:45:00,93.04,93.16,92.86,92.87,5750.0,86.4625,86.574,86.2952,86.3045,5750.0
2021-03-11 14:50:00,92.8,93.13,92.8,93.1,8831.0,86.2394,86.5461,86.2394,86.5182,8831.0
2021-03-11 14:55:00,93.07,93.15,93.02,93.12,12971.0,86.4904,86.5647,86.4439,86.5368,12971.0
2021-03-11 15:00:00,93.11,93.26,93.02,93.22,16774.0,86.5275,86.6669,86.4439,86.6297,16774.0
2021-03-11 15:05:00,93.25,93.52,93.25,93.47,18555.0,86.6576,86.9085,86.6576,86.8621,18555.0
2021-03-11 15:10:00,93.48,93.48,93.04,93.07,14138.0,86.8714,86.8714,86.4625,86.4904,14138.0
2021-03-11 15:15:00,93.09,93.13,92.96,93.06,14376.0,86.5089,86.5461,86.3881,86.4811,14376.0
2021-03-11 15:20:00,93.04,93.25,93.04,93.15,16191.0,86.4625,86.6576,86.4625,86.5647,16191.0
2021-03-11 15:25:00,93.17,93.42,93.15,93.41,15613.0,86.5833,86.8156,86.5647,86.8063,15613.0
2021-03-11 15:30:00,93.46,93.55,93.23,93.27,17130.0,86.8528,86.9364,86.639,86.6762,17130.0
2021-03-11 15:35:00,93.3,93.32,93.13,93.2,22998.0,86.7041,86.7227,86.5461,86.6112,22998.0
2021-03-11 15:40:00,93.2,93.33,93.19,93.27,17429.0,86.6112,86.732,86.6019,86.6762,17429.0
2021-03-11 15:45:00,93.27,93.31,93.16,93.17,12532.0,86.6762,86.7134,86.574,86.5833,12532.0
2021-03-11 15:50:00,93.16,93.24,93.09,93.12,29496.0,86.574,86.6483,86.5089,86.5368,29496.0
2021-03-11 15:55:00,93.14,93.17,92.6,92.84,98174.0,86.5554,86.5833,86.0536,86.2766,98174.0
2021-03-12 09:30:00,93.19,94.15,93.07,94.05,104180.0,86.6019,87.494,86.4904,87.4011,104180.0
2021-03-12 09:35:00,93.93,93.96,93.23,93.51,53321.0,87.2896,87.3174,86.639,86.8992,53321.0
2021-03-12 09:40:00,93.45,94.23,93.43,94.23,39429.0,86.8435,87.5683,86.8249,87.5683,39429.0
2021-03-12 09:45:00,94.19,94.24,93.85,93.9,40366.0,87.5312,87.5776,87.2152,87.2617,40366.0
2021-03-12 09:50:00,93.94,94.4,93.9,94.21,55780.0,87.2988,87.7263,87.2617,87.5498,55780.0
2021-03-12 09:55:00,94.19,94.45,94.06,94.4,54916.0,87.5312,87.7728,87.4104,87.7263,54916.0
2021-03-12 10:00:00,94.43,94.85,94.18,94.82,61523.0,87.7542,88.1445,87.5219,88.1166,61523.0
2021-03-12 10:05:00,94.81,94.91,94.49,94.54,62660.0,88.1073,88.2003,87.81,87.8564,62660.0
2021-03-12 10:10:00,94.58,94.71,94.41,94.48,37839.0,87.8936,88.0144,87.7356,87.8007,37839.0
2021-03-12 10:15:00,94.46,94.64,94.38,94.55,36296.0,87.7821,87.9494,87.7077,87.8657,36296.0
2021-03-12 10:20:00,94.53,94.76,94.44,94.57,51083.0,87.8471,88.0609,87.7635,87.8843,51083.0
2021-03-12 10:25:00,94.6,94.87,94.4,94.86,41071.0,87.9122,88.1631,87.7263,88.1538,41071.0
2021-03-12 10:30:00,94.83,95.21,94.79,95.0,43238.0,88.1259,88.4791,88.0888,88.2839,43238.0
2021-03-12 10:35:00,94.99,95.02,94.68,94.88,58154.0,88.2746,88.3025,87.9865,88.1724,58154.0
2021-03-12 10:40:00,94.87,95.05,94.76,94.96,40775.0,88.1631,88.3304,88.0609,88.2467,40775.0
2021-03-12 10:45:00,94.98,95.32,94.94,95.15,26746.0,88.2653,88.5813,88.2281,88.4233,26746.0
2021-03-12 10:50:00,95.18,95.27,94.47,94.66,33766.0,88.4512,88.5348,87.7914,87.9679,33766.0
2021-03-12 10:55:00,94.72,94.85,94.58,94.58,26074.0,88.0237,88.1445,87.8936,87.8936,26074.0
2021-03-12 11:00:00,94.53,94.7,94.05,94.18,35739.0,87.8471,88.0051,87.4011,87.5219,35739.0
2021-03-12 11:05:00,94.2,94.69,94.2,94.64,26217.0,87.5405,87.9958,87.5405,87.9494,26217.0
2021-03-12 11:10:00,94.6,94.83,94.58,94.68,14644.0,87.9122,88.1259,87.8936,87.9865,14644.0
2021-03-12 11:15:00,94.66,94.84,94.63,94.76,33027.0,87.9679,88.1352,87.9401,88.0609,33027.0
2021-03-12 11:20:00,94.66,95.02,94.66,94.9,22683.0,87.9679,88.3025,87.9679,88.191,22683.0
2021-03-12 11:25:00,94.91,95.05,94.89,94.97,8608.0,88.2003,88.3304,88.1817,88.256,8608.0
2021-03-12 11:30:00,95.0,95.0,94.73,94.76,5761.0,88.2839,88.2839,88.033,88.0609,5761.0
2021-03-12 11:35:00,94.8,94.88,94.63,94.8,23031.0,88.098,88.1724,87.9401,88.098,23031.0
2021-03-12 11:40:00,94.76,95.07,94.73,95.03,11871.0,88.0609,88.349,88.033,88.3118,11871.0
2021-03-12 11:45:00,95.03,95.06,94.67,94.84,32188.0,88.3118,88.3397,87.9772,88.1352,32188.0
2021-03-12 11:50:00,94.83,94.91,94.51,94.59,15118.0,88.1259,88.2003,87.8285,87.9029,15118.0
2021-03-12 11:55:00,94.63,94.71,94.55,94.66,14865.0,87.9401,88.0144,87.8657,87.9679,14865.0
2021-03-12 12:00:00,94.7,94.7,94.44,94.46,18199.0,88.0051,88.0051,87.7635,87.7821,18199.0
2021-03-12 12:05:00,94.46,94.74,94.44,94.7,15216.0,87.7821,88.0423,87.7635,88.0051,15216.0
2021-03-12 12:10:00,94.7,94.94,94.62,94.85,20771.0,88.0051,88.2281,87.9308,88.1445,20771.0
2021-03-12 12:15:00,94.86,94.87,94.77,94.82,4858.0,88.1538,88.1631,88.0702,88.1166,4858.0
2021-03-12 12:20:00,94.85,94.88,94.68,94.74,15683.0,88.1445,88.1724,87.9865,88.0423,15683.0
2021-03-12 12:25:00,94.88,95.03,94.86,94.98,8200.0,88.1724,88.3118,88.1538,88.2653,8200.0
2021-03-12 12:30:00,94.9,95.0,94.82,94.82,9403.0,88.191,88.2839,88.1166,88.1166,9403.0
2021-03-12 12:35:00,94.8,94.96,94.8,94.88,7198.0,88.098,88.2467,88.098,88.1724,7198.0
2021-03-12 12:40:00,94.92,94.94,94.58,94.64,9369.0,88.2096,88.2281,87.8936,87.9494,9369.0
2021-03-12 12:45:00,94.61,94.66,94.58,94.64,19017.0,87.9215,87.9679,87.8936,87.9494,19017.0
2021-03-12 12:50:00,94.62,94.63,94.44,94.58,37025.0,87.9308,87.9401,87.7635,87.8936,37025.0
2021-03-12 12:55:00,94.58,94.58,94.37,94.46,30872.0,87.8936,87.8936,87.6984,87.7821,30872.0
2021-03-12 13:00:00,94.51,94.55,94.28,94.47,48400.0,87.8285,87.8657,87.6148,87.7914,48400.0
2021-03-12 13:05:00,94.5,94.69,94.48,94.64,3102.0,87.8193,87.9958,87.8007,87.9494,3102.0
2021-03-12 13:10:00,94.61,94.67,94.57,94.59,8435.0,87.9215,87.9772,87.8843,87.9029,8435.0
2021-03-12 13:15:00,94.55,94.58,94.39,94.48,7684.0,87.8657,87.8936,87.717,87.8007,7684.0
2021-03-12 13:20:00,94.51,94.61,94.12,94.12,63133.0,87.8285,87.9215,87.4661,87.4661,63133.0
2021-03-12 13:25:00,94.07,94.34,94.06,94.27,10359.0,87.4197,87.6706,87.4104,87.6055,10359.0
2021-03-12 13:30:00,94.26,94.4,94.25,94.36,12794.0,87.5962,87.7263,87.5869,87.6892,12794.0
2021-03-12 13:35:00,94.36,94.53,94.32,94.42,24488.0,87.6892,87.8471,87.652,87.7449,24488.0
2021-03-12 13:40:00,94.43,94.51,94.35,94.44,12056.0,87.7542,87.8285,87.6799,87.7635,12056.0
2021-03-12 13:45:00,94.4,94.4,94.19,94.35,13424.0,87.7263,87.7263,87.5312,87.6799,13424.0
2021-03-12 13:50:00,94.33,94.59,94.32,94.45,16118.0,87.6613,87.9029,87.652,87.7728,16118.0
2021-03-12 13:55:00,94.45,94.56,94.34,94.4,2630.0,87.7728,87.875,87.6706,87.7263,2630.0
2021-03-12 14:00:00,94.4,94.63,94.4,94.51,18854.0,87.7263,87.9401,87.7263,87.8285,18854.0
2021-03-12 14:05:00,94.5,94.57,94.41,94.52,21257.0,87.8193,87.8843,87.7356,87.8378,21257.0
2021-03-12 14:10:00,94.51,94.55,94.46,94.49,6863.0,87.8285,87.8657,87.7821,87.81,6863.0
2021-03-12 14:15:00,94.43,94.51,94.33,94.44,10368.0,87.7542,87.8285,87.6613,87.7635,10368.0
2021-03-12 14:20:00,94.44,94.58,94.39,94.51,7451.0,87.7635,87.8936,87.717,87.8285,7451.0
2021-03-12 14:25:00,94.49,94.63,94.46,94.57,28638.0,87.81,87.9401,87.7821,87.8843,28638.0
2021-03-12 14:30:00,94.55,94.71,94.55,94.71,11068.0,87.8657,88.0144,87.8657,88.0144,11068.0
2021-03-12 14:35:00,94.7,94.78,94.64,94.71,7477.0,88.0051,88.0795,87.9494,88.0144,7477.0
2021-03-12 14:40:00,94.72,94.82,94.69,94.81,19540.0,88.0237,88.1166,87.9958,88.1073,19540.0
2021-03-12 14:45:00,94.8,95.11,94.8,95.01,25558.0,88.098,88.3861,88.098,88.2932,25558.0
2021-03-12 14:50:00,94.98,95.06,94.93,94.95,13045.0,88.2653,88.3397,88.2189,88.2374,13045.0
2021-03-12 14:55:00,94.92,95.0,94.87,94.98,24278.0,88.2096,88.2839,88.1631,88.2653,24278.0
2021-03-12 15:00:00,95.0,95.01,94.34,94.43,34052.0,88.2839,88.2932,87.6706,87.7542,34052.0
2021-03-12 15:05:00,94.42,94.67,94.27,94.62,32765.0,87.7449,87.9772,87.6055,87.9308,32765.0
2021-03-12 15:10:00,94.61,94.64,94.42,94.42,13870.0,87.9215,87.9494,87.7449,87.7449,13870.0
2021-03-12 15:15:00,94.49,94.64,94.43,94.61,10687.0,87.81,87.9494,87.7542,87.9215,10687.0
2021-03-12 15:20:00,94.64,94.75,94.61,94.69,18855.0,87.9494,88.0516,87.9215,87.9958,18855.0
2021-03-12 15:25:00,94.69,94.69,94.55,94.6,13199.0,87.9958,87.9958,87.8657,87.9122,13199.0
2021-03-12 15:30:00,94.66,94.7,94.42,94.42,29690.0,87.9679,88.0051,87.7449,87.7449,29690.0
2021-03-12 15:35:00,94.46,94.77,94.46,94.65,19410.0,87.7821,88.0702,87.7821,87.9587,19410.0
2021-03-12 15:40:00,94.64,94.91,94.63,94.82,37991.0,87.9494,88.2003,87.9401,88.1166,37991.0
2021-03-12 15:45:00,94.82,94.88,94.6,94.6,50667.0,88.1166,88.1724,87.9122,87.9122,50667.0
2021-03-12 15:50:00,94.56,94.63,94.31,94.34,42135.0,87.875,87.9401,87.6427,87.6706,42135.0
2021-03-12 15:55:00,94.33,94.57,94.33,94.41,91662.0,87.6613,87.8843,87.6613,87.7356,91662.0
2021-03-15 09:30:00,95.25,95.59,94.85,95.58,67395.0,88.5162,88.8322,88.1445,88.8229,67395.0
2021-03-15 09:35:00,95.62,95.63,95.15,95.25,50696.0,88.8601,88.8694,88.4233,88.5162,50696.0
2021-03-15 09:40:00,95.23,95.42,94.73,95.14,41274.0,88.4976,88.6742,88.033,88.414,41274.0
2021-03-15 09:45:00,95.05,95.34,94.8,94.95,13718.0,88.3304,88.5999,88.098,88.2374,13718.0
2021-03-15 09:50:00,94.89,95.26,94.89,95.16,16172.0,88.1817,88.5255,88.1817,88.4326,16172.0
2021-03-15 09:55:00,95.16,95.59,95.13,95.54,41940.0,88.4326,88.8322,88.4047,88.7857,41940.0
2021-03-15 10:00:00,95.51,95.55,95.39,95.41,47356.0,88.7579,88.795,88.6463,88.6649,47356.0
2021-03-15 10:05:00,95.39,95.55,94.99,95.02,35030.0,88.6463,88.795,88.2746,88.3025,35030.0
2021-03-15 10:10:00,95.03,95.43,95.03,95.37,19141.0,88.3118,88.6835,88.3118,88.6278,19141.0
2021-03-15 10:15:00,95.31,95.45,95.17,95.37,22010.0,88.572,88.7021,88.4419,88.6278,22010.0
2021-03-15 10:20:00,95.41,95.53,95.26,95.47,21006.0,88.6649,88.7764,88.5255,88.7207,21006.0
2021-03-15 10:25:00,95.48,95.81,95.45,95.76,47962.0,88.73,89.0366,88.7021,88.9902,47962.0
2021-03-15 10:30:00,95.77,95.91,95.66,95.75,25125.0,88.9995,89.1296,88.8972,88.9809,25125.0
2021-03-15 10:35:00,95.79,95.9,95.68,95.7,28738.0,89.0181,89.1203,88.9158,88.9344,28738.0
2021-03-15 10:40:00,95.67,95.99,95.67,95.91,33684.0,88.9065,89.2039,88.9065,89.1296,33684.0
2021-03-15 10:45:00,95.91,95.98,95.54,95.58,32555.0,89.1296,89.1946,88.7857,88.8229,32555.0
2021-03-15 10:50:00,95.6,95.6,95.37,95.51,44857.0,88.8415,88.8415,88.6278,88.7579,44857.0
2021-03-15 10:55:00,95.52,95.62,95.27,95.62,38411.0,88.7671,88.8601,88.5348,88.8601,38411.0
2021-03-15 11:00:00,95.59,95.76,95.5,95.69,30236.0,88.8322,88.9902,88.7486,88.9251,30236.0
2021-03-15 11:05:00,95.74,95.75,95.56,95.7,25519.0,88.9716,88.9809,88.8043,88.9344,25519.0
2021-03-15 11:10:00,95.69,95.69,95.08,95.13,83510.0,88.9251,88.9251,88.3583,88.4047,83510.0
2021-03-15 11:15:00,95.11,95.18,93.52,93.56,167186.0,88.3861,88.4512,86.9085,86.9457,167186.0
2021-03-15 11:20:00,93.54,94.32,93.32,94.32,69926.0,86.9271,87.652,86.7227,87.652,69926.0
2021-03-15 11:25:00,94.21,94.9,94.15,94.54,130233.0,87.5498,88.191,87.494,87.8564,130233.0
2021-03-15 11:30:00,94.49,94.61,94.0,94.0,34071.0,87.81,87.9215,87.3546,87.3546,34071.0
2021-03-15 11:35:00,94.05,94.62,93.88,94.36,50917.0,87.4011,87.9308,87.2431,87.6892,50917.0
2021-03-15 11:40:00,94.52,94.91,94.51,94.8,43550.0,87.8378,88.2003,87.8285,88.098,43550.0
2021-03-15 11:45:00,94.76,94.97,94.7,94.82,16352.0,88.0609,88.256,88.0051,88.1166,16352.0
2021-03-15 11:50:00,94.7,94.79,94.6,94.71,11711.0,88.0051,88.0888,87.9122,88.0144,11711.0
2021-03-15 11:55:00,94.72,94.76,94.55,94.7,7512.0,88.0237,88.0609,87.8657,88.0051,7512.0
2021-03-15 12:00:00,94.66,94.94,94.61,94.94,11013.0,87.9679,88.2281,87.9215,88.2281,11013.0
2021-03-15 12:05:00,94.95,95.04,94.75,94.84,17392.0,88.2374,88.3211,88.0516,88.1352,17392.0
2021-03-15 12:10:00,94.88,94.91,94.7,94.85,6546.0,88.1724,88.2003,88.0051,88.1445,6546.0
2021-03-15 12:15:00,94.8,94.8,94.55,94.66,33311.0,88.098,88.098,87.8657,87.9679,33311.0
2021-03-15 12:20:00,94.68,94.73,94.21,94.52,52136.0,87.9865,88.033,87.5498,87.8378,52136.0
2021-03-15 12:25:00,94.51,94.67,94.44,94.56,10578.0,87.8285,87.9772,87.7635,87.875,10578.0
2021-03-15 12:30:00,94.6,94.61,94.4,94.44,7529.0,87.9122,87.9215,87.7263,87.7635,7529.0
2021-03-15 12:35:00,94.36,94.38,94.18,94.31,16277.0,87.6892,87.7077,87.5219,87.6427,16277.0
2021-03-15 12:40:00,94.3,94.63,94.3,94.63,20175.0,87.6334,87.9401,87.6334,87.9401,20175.0
2021-03-15 12:45:00,94.66,94.7,94.54,94.59,5961.0,87.9679,88.0051,87.8564,87.9029,5961.0
2021-03-15 12:50:00,94.6,94.75,94.53,94.71,14315.0,87.9122,88.0516,87.8471,88.0144,14315.0
2021-03-15 12:55:00,94.71,94.71,94.53,94.55,95803.0,88.0144,88.0144,87.8471,87.8657,95803.0
2021-03-15 13:00:00,94.56,94.68,94.53,94.6,88745.0,87.875,87.9865,87.8471,87.9122,88745.0
2021-03-15 13:05:00,94.61,94.98,94.6,94.98,44356.0,87.9215,88.2653,87.9122,88.2653,44356.0
2021-03-15 13:10:00,94.98,95.09,94.88,94.99,14495.0,88.2653,88.3675,88.1724,88.2746,14495.0
2021-03-15 13:15:00,95.01,95.03,94.89,94.95,12268.0,88.2932,88.3118,88.1817,88.2374,12268.0
2021-03-15 13:20:00,95.01,95.01,94.81,94.83,8674.0,88.2932,88.2932,88.1073,88.1259,8674.0
2021-03-15 13:25:00,94.79,94.91,94.76,94.82,4673.0,88.0888,88.2003,88.0609,88.1166,4673.0
2021-03-15 13:30:00,94.89,94.94,94.78,94.87,9697.0,88.1817,88.2281,88.0795,88.1631,9697.0
2021-03-15 13:35:00,94.85,94.85,94.56,94.56,8879.0,88.1445,88.1445,87.875,87.875,8879.0
2021-03-15 13:40:00,94.54,94.69,94.49,94.51,10886.0,87.8564,87.9958,87.81,87.8285,10886.0
2021-03-15 13:45:00,94.57,94.59,94.39,94.56,7774.0,87.8843,87.9029,87.717,87.875,7774.0
2021-03-15 13:50:00,94.54,94.6,94.53,94.57,8307.0,87.8564,87.9122,87.8471,87.8843,8307.0
2021-03-15 13:55:00,94.6,94.62,94.42,94.51,5969.0,87.9122,87.9308,87.7449,87.8285,5969.0
2021-03-15 14:00:00,94.52,94.61,94.51,94.54,19217.0,87.8378,87.9215,87.8285,87.8564,19217.0
2021-03-15 14:05:00,94.56,94.56,94.29,94.35,10576.0,87.875,87.875,87.6241,87.6799,10576.0
2021-03-15 14:10:00,94.34,94.44,94.29,94.4,2100.0,87.6706,87.7635,87.6241,87.7263,2100.0
2021-03-15 14:15:00,94.4,94.46,94.27,94.29,3495.0,87.7263,87.7821,87.6055,87.6241,3495.0
2021-03-15 14:20:00,94.22,94.45,94.22,94.37,4879.0,87.5591,87.7728,87.5591,87.6984,4879.0
2021-03-15 14:25:00,94.37,94.53,94.37,94.52,7803.0,87.6984,87.8471,87.6984,87.8378,7803.0
2021-03-15 14:30:00,94.53,94.56,94.33,94.38,8199.0,87.8471,87.875,87.6613,87.7077,8199.0
2021-03-15 14:35:00,94.44,94.5,94.28,94.35,6670.0,87.7635,87.8193,87.6148,87.6799,6670.0
2021-03-15 14:40:00,94.27,94.42,94.27,94.37,11480.0,87.6055,87.7449,87.6055,87.6984,11480.0
2021-03-15 14:45:00,94.4,94.45,94.25,94.25,6206.0,87.7263,87.7728,87.5869,87.5869,6206.0
2021-03-15 14:50:00,94.25,94.32,94.04,94.22,21021.0,87.5869,87.652,87.3918,87.5591,21021.0
2021-03-15 14:55:00,94.22,94.25,93.93,94.01,12768.0,87.5591,87.5869,87.2896,87.3639,12768.0
2021-03-15 15:00:00,93.98,94.07,93.78,94.07,16058.0,87.336,87.4197,87.1502,87.4197,16058.0
2021-03-15 15:05:00,94.06,94.22,93.91,94.18,11390.0,87.4104,87.5591,87.271,87.5219,11390.0
2021-03-15 15:10:00,94.17,94.27,93.85,93.93,14822.0,87.5126,87.6055,87.2152,87.2896,14822.0
2021-03-15 15:15:00,93.96,94.05,93.88,93.96,11605.0,87.3174,87.4011,87.2431,87.3174,11605.0
2021-03-15 15:20:00,93.94,93.94,93.53,93.61,25803.0,87.2988,87.2988,86.9178,86.9922,25803.0
2021-03-15 15:25:00,93.61,93.94,93.38,93.92,39747.0,86.9922,87.2988,86.7784,87.2803,39747.0
2021-03-15 15:30:00,93.93,94.12,93.81,94.03,25331.0,87.2896,87.4661,87.178,87.3825,25331.0
2021-03-15 15:35:00,94.01,94.11,93.71,93.71,25348.0,87.3639,87.4568,87.0851,87.0851,25348.0
2021-03-15 15:40:00,93.71,93.8,93.62,93.7,31407.0,87.0851,87.1687,87.0015,87.0758,31407.0
2021-03-15 15:45:00,93.71,93.78,93.07,93.25,98646.0,87.0851,87.1502,86.4904,86.6576,98646.0
2021-03-15 15:50:00,93.22,93.27,92.57,92.94,86894.0,86.6297,86.6762,86.0257,86.3695,86894.0
2021-03-15 15:55:00,92.98,93.52,92.83,93.43,134516.0,86.4067,86.9085,86.2673,86.8249,134516.0
2021-03-16 09:30:00,92.29,92.65,91.76,92.13,64203.0,85.7655,86.1,85.273,85.6168,64203.0
2021-03-16 09:35:00,91.9,92.13,91.04,91.21,74494.0,85.4031,85.6168,84.6039,84.7618,74494.0
2021-03-16 09:40:00,91.24,91.63,90.6,90.6,69880.0,84.7897,85.1522,84.195,84.195,69880.0
2021-03-16 09:45:00,90.69,91.4,90.59,91.11,51933.0,84.2786,84.9384,84.1857,84.6689,51933.0
2021-03-16 09:50:00,91.05,91.26,90.71,90.81,49575.0,84.6132,84.8083,84.2972,84.3901,49575.0
2021-03-16 09:55:00,90.79,91.24,90.76,91.15,22103.0,84.3715,84.7897,84.3437,84.7061,22103.0
2021-03-16 10:00:00,91.12,91.59,90.88,90.89,33183.0,84.6782,85.115,84.4552,84.4645,33183.0
2021-03-16 10:05:00,90.91,91.0,90.66,90.71,15914.0,84.4831,84.5667,84.2507,84.2972,15914.0
2021-03-16 10:10:00,90.67,90.72,90.26,90.37,73623.0,84.26,84.3065,83.879,83.9812,73623.0
2021-03-16 10:15:00,90.49,90.76,90.38,90.49,35765.0,84.0927,84.3437,83.9905,84.0927,35765.0
2021-03-16 10:20:00,90.44,90.8,90.25,90.29,26839.0,84.0463,84.3808,83.8697,83.9069,26839.0
2021-03-16 10:25:00,90.49,90.55,90.08,90.25,24289.0,84.0927,84.1485,83.7117,83.8697,24289.0
2021-03-16 10:30:00,90.27,90.92,90.27,90.87,39733.0,83.8883,84.4923,83.8883,84.4459,39733.0
2021-03-16 10:35:00,90.83,91.15,90.81,91.15,14250.0,84.4087,84.7061,84.3901,84.7061,14250.0
2021-03-16 10:40:00,91.16,91.16,90.74,90.89,12696.0,84.7154,84.7154,84.3251,84.4645,12696.0
2021-03-16 10:45:00,90.87,90.91,90.71,90.88,17360.0,84.4459,84.4831,84.2972,84.4552,17360.0
2021-03-16 10:50:00,90.9,91.22,90.87,91.08,32456.0,84.4738,84.7711,84.4459,84.641,32456.0
2021-03-16 10:55:00,91.11,91.14,90.96,91.05,13250.0,84.6689,84.6968,84.5295,84.6132,13250.0
2021-03-16 11:00:00,90.98,91.11,90.93,91.05,19630.0,84.5481,84.6689,84.5016,84.6132,19630.0
2021-03-16 11:05:00,91.07,91.98,91.07,91.95,56341.0,84.6317,85.4774,84.6317,85.4495,56341.0
2021-03-16 11:10:00,91.95,91.96,91.43,91.54,54828.0,85.4495,85.4588,84.9663,85.0685,54828.0
2021-03-16 11:15:00,91.51,91.85,91.49,91.85,18898.0,85.0406,85.3566,85.022,85.3566,18898.0
2021-03-16 11:20:00,91.84,91.88,91.63,91.72,28941.0,85.3473,85.3845,85.1522,85.2358,28941.0
2021-03-16 11:25:00,91.72,91.86,90.8,91.41,296605.0,85.2358,85.3659,84.3808,84.9477,296605.0
2021-03-16 11:30:00,91.4,91.49,91.27,91.35,19843.0,84.9384,85.022,84.8176,84.8919,19843.0
2021-03-16 11:35:00,91.35,91.49,91.3,91.41,74143.0,84.8919,85.022,84.8455,84.9477,74143.0
2021-03-16 11:40:00,91.41,91.41,91.13,91.2,23054.0,84.9477,84.9477,84.6875,84.7526,23054.0
2021-03-16 11:45:00,91.29,91.29,91.0,91.1,6751.0,84.8362,84.8362,84.5667,84.6596,6751.0
2021-03-16 11:50:00,91.13,91.21,91.05,91.14,8132.0,84.6875,84.7618,84.6132,84.6968,8132.0
2021-03-16 11:55:00,91.19,91.26,91.16,91.23,12321.0,84.7433,84.8083,84.7154,84.7804,12321.0
2021-03-16 12:00:00,91.23,91.33,91.2,91.25,16594.0,84.7804,84.8734,84.7526,84.799,16594.0
2021-03-16 12:05:00,91.3,91.4,91.2,91.36,12631.0,84.8455,84.9384,84.7526,84.9012,12631.0
2021-03-16 12:10:00,91.41,91.41,91.11,91.12,9384.0,84.9477,84.9477,84.6689,84.6782,9384.0
2021-03-16 12:15:00,91.11,91.35,91.11,91.11,10759.0,84.6689,84.8919,84.6689,84.6689,10759.0
2021-03-16 12:20:00,91.12,91.19,90.88,90.88,11986.0,84.6782,84.7433,84.4552,84.4552,11986.0
2021-03-16 12:25:00,90.9,90.9,90.63,90.85,26647.0,84.4738,84.4738,84.2228,84.4273,26647.0
2021-03-16 12:30:00,90.84,91.16,90.81,91.13,12150.0,84.418,84.7154,84.3901,84.6875,12150.0
2021-03-16 12:35:00,91.08,91.38,91.07,91.37,8329.0,84.641,84.9198,84.6317,84.9105,8329.0
2021-03-16 12:40:00,91.37,91.66,91.37,91.51,7084.0,84.9105,85.18,84.9105,85.0406,7084.0
2021-03-16 12:45:00,91.54,91.54,91.42,91.43,2950.0,85.0685,85.0685,84.957,84.9663,2950.0
2021-03-16 12:50:00,91.39,91.57,91.35,91.53,15320.0,84.9291,85.0964,84.8919,85.0592,15320.0
2021-03-16 12:55:00,91.53,91.79,91.48,91.79,16430.0,85.0592,85.3008,85.0128,85.3008,16430.0
2021-03-16 13:00:00,91.79,91.82,91.53,91.66,15907.0,85.3008,85.3287,85.0592,85.18,15907.0
2021-03-16 13:05:00,91.64,92.0,91.64,91.77,9389.0,85.1614,85.496,85.1614,85.2823,9389.0
2021-03-16 13:10:00,91.81,91.84,91.63,91.81,7856.0,85.3194,85.3473,85.1522,85.3194,7856.0
2021-03-16 13:15:00,91.7,91.96,91.7,91.79,8730.0,85.2172,85.4588,85.2172,85.3008,8730.0
2021-03-16 13:20:00,91.8,92.17,91.8,92.17,18224.0,85.3101,85.654,85.3101,85.654,18224.0
2021-03-16 13:25:00,92.15,92.45,92.11,92.26,29044.0,85.6354,85.9142,85.5982,85.7376,29044.0
2021-03-16 13:30:00,92.28,92.3,91.96,92.02,16485.0,85.7562,85.7748,85.4588,85.5146,16485.0
2021-03-16 13:35:00,92.04,92.04,91.84,91.92,15140.0,85.5332,85.5332,85.3473,85.4217,15140.0
2021-03-16 13:40:00,91.93,92.06,91.89,92.0,10991.0,85.4309,85.5518,85.3938,85.496,10991.0
2021-03-16 13:45:00,91.95,92.22,91.95,92.2,17538.0,85.4495,85.7004,85.4495,85.6819,17538.0
2021-03-16 13:50:00,92.12,92.52,92.12,92.4,19830.0,85.6075,85.9792,85.6075,85.8677,19830.0
2021-03-16 13:55:00,92.47,92.47,92.17,92.21,10015.0,85.9328,85.9328,85.654,85.6911,10015.0
2021-03-16 14:00:00,92.17,92.57,92.08,92.56,15996.0,85.654,86.0257,85.5703,86.0164,15996.0
2021-03-16 14:05:00,92.46,92.46,92.17,92.2,13962.0,85.9235,85.9235,85.654,85.6819,13962.0
2021-03-16 14:10:00,92.18,92.2,92.1,92.12,6905.0,85.6633,85.6819,85.5889,85.6075,6905.0
2021-03-16 14:15:00,92.16,92.16,92.04,92.11,11084.0,85.6447,85.6447,85.5332,85.5982,11084.0
2021-03-16 14:20:00,92.01,92.04,91.5,91.59,22274.0,85.5053,85.5332,85.0313,85.115,22274.0
2021-03-16 14:25:00,91.56,91.56,91.23,91.3,11395.0,85.0871,85.0871,84.7804,84.8455,11395.0
2021-03-16 14:30:00,91.36,91.69,91.36,91.57,8649.0,84.9012,85.2079,84.9012,85.0964,8649.0
2021-03-16 14:35:00,91.57,91.67,91.31,91.34,13444.0,85.0964,85.1893,84.8548,84.8827,13444.0
2021-03-16 14:40:00,91.34,91.38,90.74,90.74,12364.0,84.8827,84.9198,84.3251,84.3251,12364.0
2021-03-16 14:45:00,90.7,91.06,90.61,91.06,21087.0,84.2879,84.6224,84.2043,84.6224,21087.0
2021-03-16 14:50:00,91.11,91.42,91.11,91.42,27125.0,84.6689,84.957,84.6689,84.957,27125.0
2021-03-16 14:55:00,91.34,91.4,91.05,91.18,23367.0,84.8827,84.9384,84.6132,84.734,23367.0
2021-03-16 15:00:00,91.13,91.25,90.92,91.21,16325.0,84.6875,84.799,84.4923,84.7618,16325.0
2021-03-16 15:05:00,91.2,91.61,91.19,91.59,12284.0,84.7526,85.1336,84.7433,85.115,12284.0
2021-03-16 15:10:00,91.57,91.73,91.56,91.68,6536.0,85.0964,85.2451,85.0871,85.1986,6536.0
2021-03-16 15:15:00,91.64,91.71,91.55,91.69,9428.0,85.1614,85.2265,85.0778,85.2079,9428.0
2021-03-16 15:20:00,91.73,91.8,91.68,91.7,20714.0,85.2451,85.3101,85.1986,85.2172,20714.0
2021-03-16 15:25:00,91.74,91.81,91.67,91.72,4345.0,85.2544,85.3194,85.1893,85.2358,4345.0
2021-03-16 15:30:00,91.75,92.2,91.71,92.19,15591.0,85.2637,85.6819,85.2265,85.6726,15591.0
2021-03-16 15:35:00,92.18,92.18,91.97,92.11,12360.0,85.6633,85.6633,85.4681,85.5982,12360.0
2021-03-16 15:40:00,92.11,92.16,91.74,91.79,59880.0,85.5982,85.6447,85.2544,85.3008,59880.0
2021-03-16 15:45:00,91.81,91.96,91.7,91.71,29488.0,85.3194,85.4588,85.2172,85.2265,29488.0
2021-03-16 15:50:00,91.75,91.97,91.75,91.82,37309.0,85.2637,85.4681,85.2637,85.3287,37309.0
2021-03-16 15:55:00,91.83,91.85,91.47,91.54,71243.0,85.338,85.3566,85.0035,85.0685,71243.0
2021-03-17 09:30:00,91.22,91.95,91.12,91.67,20943.0,84.7711,85.4495,84.6782,85.1893,20943.0
2021-03-17 09:35:00,91.6,91.65,91.26,91.53,9140.0,85.1243,85.1707,84.8083,85.0592,9140.0
2021-03-17 09:40:00,91.64,92.03,91.55,91.83,4097.0,85.1614,85.5239,85.0778,85.338,4097.0
2021-03-17 09:45:00,91.9,92.2,91.73,91.79,13339.0,85.4031,85.6819,85.2451,85.3008,13339.0
2021-03-17 09:50:00,91.66,91.78,91.65,91.65,700.0,85.18,85.2915,85.1707,85.1707,700.0
2021-03-17 09:55:00,91.69,91.95,91.54,91.64,8800.0,85.2079,85.4495,85.0685,85.1614,8800.0
2021-03-17 10:00:00,91.65,91.65,91.34,91.34,15725.0,85.1707,85.1707,84.8827,84.8827,15725.0
2021-03-17 10:05:00,91.4,91.4,90.94,91.3,24877.0,84.9384,84.9384,84.5109,84.8455,24877.0
2021-03-17 10:10:00,91.4,91.76,91.39,91.7,16263.0,84.9384,85.273,84.9291,85.2172,16263.0
2021-03-17 10:15:00,91.7,91.82,91.61,91.7,5031.0,85.2172,85.3287,85.1336,85.2172,5031.0
2021-03-17 10:20:00,91.6,91.85,91.48,91.85,11023.0,85.1243,85.3566,85.0128,85.3566,11023.0
2021-03-17 10:25:00,91.84,91.88,91.44,91.44,11836.0,85.3473,85.3845,84.9756,84.9756,11836.0
2021-03-17 10:30:00,91.41,91.5,91.26,91.35,9274.0,84.9477,85.0313,84.8083,84.8919,9274.0
2021-03-17 10:35:00,91.37,91.4,91.11,91.32,9639.0,84.9105,84.9384,84.6689,84.8641,9639.0
2021-03-17 10:40:00,91.27,91.27,90.51,90.51,11677.0,84.8176,84.8176,84.1113,84.1113,11677.0
2021-03-17 10:45:00,90.48,90.74,90.46,90.73,35665.0,84.0835,84.3251,84.0649,84.3158,35665.0
2021-03-17 10:50:00,90.7,90.99,90.65,90.88,7084.0,84.2879,84.5574,84.2414,84.4552,7084.0
2021-03-17 10:55:00,90.93,91.04,90.81,91.01,7526.0,84.5016,84.6039,84.3901,84.576,7526.0
2021-03-17 11:00:00,90.93,90.99,90.79,90.92,5410.0,84.5016,84.5574,84.3715,84.4923,5410.0
2021-03-17 11:05:00,90.88,90.95,90.73,90.89,12203.0,84.4552,84.5202,84.3158,84.4645,12203.0
2021-03-17 11:10:00,90.9,91.21,90.87,91.13,7050.0,84.4738,84.7618,84.4459,84.6875,7050.0
2021-03-17 11:15:00,91.15,91.26,91.15,91.25,14285.0,84.7061,84.8083,84.7061,84.799,14285.0
2021-03-17 11:20:00,91.2,91.2,91.11,91.15,2200.0,84.7526,84.7526,84.6689,84.7061,2200.0
2021-03-17 11:25:00,91.16,91.33,91.11,91.33,3591.0,84.7154,84.8734,84.6689,84.8734,3591.0
2021-03-17 11:30:00,91.28,91.37,91.22,91.33,8854.0,84.8269,84.9105,84.7711,84.8734,8854.0
2021-03-17 11:35:00,91.35,91.59,91.35,91.41,17170.0,84.8919,85.115,84.8919,84.9477,17170.0
2021-03-17 11:40:00,91.34,91.62,91.34,91.61,3116.0,84.8827,85.1429,84.8827,85.1336,3116.0
2021-03-17 11:45:00,91.55,91.6,91.45,91.58,18958.0,85.0778,85.1243,84.9849,85.1057,18958.0
2021-03-17 11:50:00,91.52,91.58,91.47,91.48,2772.0,85.0499,85.1057,85.0035,85.0128,2772.0
2021-03-17 11:55:00,91.44,91.61,91.44,91.52,4201.0,84.9756,85.1336,84.9756,85.0499,4201.0
2021-03-17 12:00:00,91.48,91.7,91.48,91.67,7400.0,85.0128,85.2172,85.0128,85.1893,7400.0
2021-03-17 12:05:00,91.69,92.05,91.68,92.02,18550.0,85.2079,85.5425,85.1986,85.5146,18550.0
2021-03-17 12:10:00,91.91,91.96,91.76,91.76,4600.0,85.4124,85.4588,85.273,85.273,4600.0
2021-03-17 12:15:00,91.89,92.06,91.81,92.03,5397.0,85.3938,85.5518,85.3194,85.5239,5397.0
2021-03-17 12:20:00,91.94,91.96,91.78,91.78,2237.0,85.4402,85.4588,85.2915,85.2915,2237.0
2021-03-17 12:25:00,91.78,92.18,91.78,92.11,7705.0,85.2915,85.6633,85.2915,85.5982,7705.0
2021-03-17 12:30:00,92.14,92.14,91.98,91.98,3642.0,85.6261,85.6261,85.4774,85.4774,3642.0
2021-03-17 12:35:00,92.04,92.1,91.97,91.99,5618.0,85.5332,85.5889,85.4681,85.4867,5618.0
2021-03-17 12:40:00,92.02,92.05,91.9,91.92,9031.0,85.5146,85.5425,85.4031,85.4217,9031.0
2021-03-17 12:45:00,91.94,92.02,91.94,91.95,1775.0,85.4402,85.5146,85.4402,85.4495,1775.0
2021-03-17 12:50:00,91.88,92.09,91.88,92.06,3650.0,85.3845,85.5796,85.3845,85.5518,3650.0
2021-03-17 12:55:00,92.03,92.03,91.72,91.75,10932.0,85.5239,85.5239,85.2358,85.2637,10932.0
2021-03-17 13:00:00,91.73,91.87,91.73,91.84,4500.0,85.2451,85.3752,85.2451,85.3473,4500.0
2021-03-17 13:05:00,91.76,91.84,91.62,91.71,4585.0,85.273,85.3473,85.1429,85.2265,4585.0
2021-03-17 13:10:00,91.72,91.76,91.6,91.75,3873.0,85.2358,85.273,85.1243,85.2637,3873.0
2021-03-17 13:15:00,91.74,91.84,91.66,91.84,8409.0,85.2544,85.3473,85.18,85.3473,8409.0
2021-03-17 13:20:00,91.84,91.89,91.72,91.78,4338.0,85.3473,85.3938,85.2358,85.2915,4338.0
2021-03-17 13:25:00,91.8,91.89,91.71,91.84,1769.0,85.3101,85.3938,85.2265,85.3473,1769.0
2021-03-17 13:30:00,91.78,91.81,91.68,91.72,4702.0,85.2915,85.3194,85.1986,85.2358,4702.0
2021-03-17 13:35:00,91.77,91.82,91.7,91.7,6186.0,85.2823,85.3287,85.2172,85.2172,6186.0
2021-03-17 13:40:00,91.68,91.84,91.68,91.77,15144.0,85.1986,85.3473,85.1986,85.2823,15144.0
2021-03-17 13:45:00,91.79,91.81,91.69,91.73,3954.0,85.3008,85.3194,85.2079,85.2451,3954.0
2021-03-17 13:50:00,91.7,91.72,91.67,91.71,5228.0,85.2172,85.2358,85.1893,85.2265,5228.0
2021-03-17 13:55:00,91.7,91.7,91.61,91.64,1635.0,85.2172,85.2172,85.1336,85.1614,1635.0
2021-03-17 14:00:00,91.81,92.37,91.71,92.18,40142.0,85.3194,85.8398,85.2265,85.6633,40142.0
2021-03-17 14:05:00,92.23,92.5,92.19,92.46,5809.0,85.7097,85.9606,85.6726,85.9235,5809.0
2021-03-17 14:10:00,92.51,92.95,92.51,92.69,20089.0,85.9699,86.3788,85.9699,86.1372,20089.0
2021-03-17 14:15:00,92.72,92.72,92.31,92.41,12081.0,86.1651,86.1651,85.7841,85.877,12081.0
2021-03-17 14:20:00,92.44,92.44,92.24,92.25,6439.0,85.9049,85.9049,85.719,85.7283,6439.0
2021-03-17 14:25:00,92.2,92.35,92.05,92.05,5204.0,85.6819,85.8213,85.5425,85.5425,5204.0
2021-03-17 14:30:00,91.86,92.0,91.73,92.0,9186.0,85.3659,85.496,85.2451,85.496,9186.0
2021-03-17 14:35:00,91.94,92.34,91.87,92.33,8826.0,85.4402,85.812,85.3752,85.8027,8826.0
2021-03-17 14:40:00,92.39,92.62,92.37,92.62,3661.0,85.8584,86.0722,85.8398,86.0722,3661.0
2021-03-17 14:45:00,92.58,92.67,92.4,92.67,5154.0,86.035,86.1186,85.8677,86.1186,5154.0
2021-03-17 14:50:00,92.57,92.7,92.52,92.69,9998.0,86.0257,86.1465,85.9792,86.1372,9998.0
2021-03-17 14:55:00,92.67,92.79,92.6,92.61,4983.0,86.1186,86.2301,86.0536,86.0629,4983.0
2021-03-17 15:00:00,92.67,92.79,92.55,92.75,14479.0,86.1186,86.2301,86.0071,86.193,14479.0
2021-03-17 15:05:00,92.75,92.92,92.72,92.91,92786.0,86.193,86.351,86.1651,86.3417,92786.0
2021-03-17 15:10:00,92.91,92.93,92.62,92.69,69313.0,86.3417,86.3602,86.0722,86.1372,69313.0
2021-03-17 15:15:00,92.64,92.76,92.54,92.57,4766.0,86.0907,86.2023,85.9978,86.0257,4766.0
2021-03-17 15:20:00,92.56,92.59,92.23,92.3,22278.0,86.0164,86.0443,85.7097,85.7748,22278.0
2021-03-17 15:25:00,92.31,92.44,92.13,92.32,45913.0,85.7841,85.9049,85.6168,85.7934,45913.0
2021-03-17 15:30:00,92.32,92.5,92.32,92.35,18665.0,85.7934,85.9606,85.7934,85.8213,18665.0
2021-03-17 15:35:00,92.34,92.35,92.18,92.22,13724.0,85.812,85.8213,85.6633,85.7004,13724.0
2021-03-17 15:40:00,92.21,92.26,91.97,91.99,99382.0,85.6911,85.7376,85.4681,85.4867,99382.0
2021-03-17 15:45:00,92.0,92.12,91.98,92.04,14668.0,85.496,85.6075,85.4774,85.5332,14668.0
2021-03-17 15:50:00,92.03,92.09,91.81,91.86,33785.0,85.5239,85.5796,85.3194,85.3659,33785.0
2021-03-17 15:55:00,91.92,92.34,91.85,92.34,40242.0,85.4217,85.812,85.3566,85.812,40242.0
2021-03-18 09:30:00,92.35,92.6,92.0,92.18,189788.0,85.8213,86.0536,85.496,85.6633,189788.0
2021-03-18 09:35:00,92.18,92.48,91.98,92.34,23866.0,85.6633,85.9421,85.4774,85.812,23866.0
2021-03-18 09:40:00,92.34,92.34,91.73,91.92,28367.0,85.812,85.812,85.2451,85.4217,28367.0
2021-03-18 09:45:00,91.86,92.03,91.64,91.69,30496.0,85.3659,85.5239,85.1614,85.2079,30496.0
2021-03-18 09:50:00,91.6,91.84,91.52,91.73,12584.0,85.1243,85.3473,85.0499,85.2451,12584.0
2021-03-18 09:55:00,91.57,91.74,91.52,91.63,24099.0,85.0964,85.2544,85.0499,85.1522,24099.0
2021-03-18 10:00:00,91.64,91.83,91.35,91.73,25275.0,85.1614,85.338,84.8919,85.2451,25275.0
2021-03-18 10:05:00,91.73,91.89,91.62,91.88,16386.0,85.2451,85.3938,85.1429,85.3845,16386.0
2021-03-18 10:10:00,91.87,91.87,91.56,91.71,4059.0,85.3752,85.3752,85.0871,85.2265,4059.0
2021-03-18 10:15:00,91.7,91.93,91.65,91.9,17897.0,85.2172,85.4309,85.1707,85.4031,17897.0
2021-03-18 10:20:00,91.9,92.25,91.84,92.21,6383.0,85.4031,85.7283,85.3473,85.6911,6383.0
2021-03-18 10:25:00,92.19,92.29,92.08,92.23,3808.0,85.6726,85.7655,85.5703,85.7097,3808.0
2021-03-18 10:30:00,92.15,92.39,92.15,92.39,7902.0,85.6354,85.8584,85.6354,85.8584,7902.0
2021-03-18 10:35:00,92.45,92.85,92.43,92.75,18275.0,85.9142,86.2859,85.8956,86.193,18275.0
2021-03-18 10:40:00,92.69,92.76,92.54,92.54,12483.0,86.1372,86.2023,85.9978,85.9978,12483.0
2021-03-18 10:45:00,92.54,92.83,92.49,92.77,15673.0,85.9978,86.2673,85.9514,86.2116,15673.0
2021-03-18 10:50:00,92.73,92.76,92.46,92.49,6986.0,86.1744,86.2023,85.9235,85.9514,6986.0
2021-03-18 10:55:00,92.5,92.79,92.5,92.77,9941.0,85.9606,86.2301,85.9606,86.2116,9941.0
2021-03-18 11:00:00,92.81,92.84,92.66,92.73,5200.0,86.2487,86.2766,86.1093,86.1744,5200.0
2021-03-18 11:05:00,92.71,92.93,92.65,92.93,12644.0,86.1558,86.3602,86.1,86.3602,12644.0
2021-03-18 11:10:00,92.93,92.95,92.76,92.76,16384.0,86.3602,86.3788,86.2023,86.2023,16384.0
2021-03-18 11:15:00,92.8,93.0,92.77,92.93,14723.0,86.2394,86.4253,86.2116,86.3602,14723.0
2021-03-18 11:20:00,92.9,93.01,92.81,92.81,9629.0,86.3324,86.4346,86.2487,86.2487,9629.0
2021-03-18 11:25:00,92.82,93.0,92.82,93.0,14033.0,86.258,86.4253,86.258,86.4253,14033.0
2021-03-18 11:30:00,93.02,93.05,92.87,92.97,90274.0,86.4439,86.4718,86.3045,86.3974,90274.0
2021-03-18 11:35:00,92.91,92.97,92.72,92.72,7657.0,86.3417,86.3974,86.1651,86.1651,7657.0
2021-03-18 11:40:00,92.72,92.81,92.62,92.68,8764.0,86.1651,86.2487,86.0722,86.1279,8764.0
2021-03-18 11:45:00,92.71,92.76,92.68,92.7,6850.0,86.1558,86.2023,86.1279,86.1465,6850.0
2021-03-18 11:50:00,92.75,92.75,92.56,92.63,16308.0,86.193,86.193,86.0164,86.0815,16308.0
2021-03-18 11:55:00,92.6,92.74,92.49,92.74,10004.0,86.0536,86.1837,85.9514,86.1837,10004.0
2021-03-18 12:00:00,92.65,92.74,92.61,92.69,5634.0,86.1,86.1837,86.0629,86.1372,5634.0
2021-03-18 12:05:00,92.75,92.88,92.73,92.88,14690.0,86.193,86.3138,86.1744,86.3138,14690.0
2021-03-18 12:10:00,92.85,92.92,92.83,92.92,3566.0,86.2859,86.351,86.2673,86.351,3566.0
2021-03-18 12:15:00,92.84,92.84,92.65,92.65,4002.0,86.2766,86.2766,86.1,86.1,4002.0
2021-03-18 12:20:00,92.61,92.66,92.53,92.56,5824.0,86.0629,86.1093,85.9885,86.0164,5824.0
2021-03-18 12:25:00,92.52,92.71,92.52,92.71,5175.0,85.9792,86.1558,85.9792,86.1558,5175.0
2021-03-18 12:30:00,92.7,92.7,92.34,92.4,49820.0,86.1465,86.1465,85.812,85.8677,49820.0
2021-03-18 12:35:00,92.34,92.34,92.21,92.33,7334.0,85.812,85.812,85.6911,85.8027,7334.0
2021-03-18 12:40:00,92.37,92.43,92.34,92.34,2475.0,85.8398,85.8956,85.812,85.812,2475.0
2021-03-18 12:45:00,92.35,92.35,92.19,92.2,2092.0,85.8213,85.8213,85.6726,85.6819,2092.0
2021-03-18 12:50:00,92.13,92.15,91.92,91.97,9241.0,85.6168,85.6354,85.4217,85.4681,9241.0
2021-03-18 12:55:00,92.0,92.0,91.75,91.8,8025.0,85.496,85.496,85.2637,85.3101,8025.0
2021-03-18 13:00:00,91.81,92.03,91.79,92.03,5572.0,85.3194,85.5239,85.3008,85.5239,5572.0
2021-03-18 13:05:00,92.04,92.04,91.97,91.99,18672.0,85.5332,85.5332,85.4681,85.4867,18672.0
2021-03-18 13:10:00,91.92,92.13,91.91,92.11,5500.0,85.4217,85.6168,85.4124,85.5982,5500.0
2021-03-18 13:15:00,92.12,92.35,92.06,92.35,3354.0,85.6075,85.8213,85.5518,85.8213,3354.0
2021-03-18 13:20:00,92.36,92.4,92.26,92.26,3070.0,85.8305,85.8677,85.7376,85.7376,3070.0
2021-03-18 13:25:00,92.28,92.32,92.19,92.19,6189.0,85.7562,85.7934,85.6726,85.6726,6189.0
2021-03-18 13:30:00,92.14,92.21,92.03,92.18,6561.0,85.6261,85.6911,85.5239,85.6633,6561.0
2021-03-18 13:35:00,92.18,92.21,92.11,92.19,4167.0,85.6633,85.6911,85.5982,85.6726,4167.0
2021-03-18 13:40:00,92.19,92.27,92.16,92.17,9634.0,85.6726,85.7469,85.6447,85.654,9634.0
2021-03-18 13:45:00,92.19,92.2,92.05,92.1,2820.0,85.6726,85.6819,85.5425,85.5889,2820.0
2021-03-18 13:50:00,92.09,92.23,92.09,92.22,4968.0,85.5796,85.7097,85.5796,85.7004,4968.0
2021-03-18 13:55:00,92.2,92.25,92.19,92.25,2227.0,85.6819,85.7283,85.6726,85.7283,2227.0
2021-03-18 14:00:00,92.18,92.18,91.96,91.98,18751.0,85.6633,85.6633,85.4588,85.4774,18751.0
2021-03-18 14:05:00,91.96,91.99,91.9,91.91,6996.0,85.4588,85.4867,85.4031,85.4124,6996.0
2021-03-18 14:10:00,91.92,91.92,91.67,91.7,6512.0,85.4217,85.4217,85.1893,85.2172,6512.0
2021-03-18 14:15:00,91.66,91.66,91.41,91.43,10194.0,85.18,85.18,84.9477,84.9663,10194.0
2021-03-18 14:20:00,91.39,91.54,91.38,91.46,7879.0,84.9291,85.0685,84.9198,84.9942,7879.0
2021-03-18 14:25:00,91.47,91.48,91.22,91.25,10913.0,85.0035,85.0128,84.7711,84.799,10913.0
2021-03-18 14:30:00,91.26,91.41,90.96,91.02,27369.0,84.8083,84.9477,84.5295,84.5853,27369.0
2021-03-18 14:35:00,91.06,91.13,90.81,91.09,27798.0,84.6224,84.6875,84.3901,84.6503,27798.0
2021-03-18 14:40:00,91.07,91.07,90.75,90.88,6330.0,84.6317,84.6317,84.3344,84.4552,6330.0
2021-03-18 14:45:00,90.86,91.06,90.84,91.03,27544.0,84.4366,84.6224,84.418,84.5946,27544.0
2021-03-18 14:50:00,91.06,91.1,90.78,90.86,7583.0,84.6224,84.6596,84.3622,84.4366,7583.0
2021-03-18 14:55:00,90.92,91.21,90.9,91.01,15279.0,84.4923,84.7618,84.4738,84.576,15279.0
2021-03-18 15:00:00,90.99,91.02,90.62,90.63,35603.0,84.5574,84.5853,84.2136,84.2228,35603.0
2021-03-18 15:05:00,90.6,90.6,90.38,90.52,24482.0,84.195,84.195,83.9905,84.1206,24482.0
2021-03-18 15:10:00,90.5,90.62,90.42,90.47,15724.0,84.102,84.2136,84.0277,84.0742,15724.0
2021-03-18 15:15:00,90.39,90.65,90.28,90.46,35508.0,83.9998,84.2414,83.8976,84.0649,35508.0
2021-03-18 15:20:00,90.49,90.49,90.37,90.37,22744.0,84.0927,84.0927,83.9812,83.9812,22744.0
2021-03-18 15:25:00,90.38,90.44,90.06,90.43,170745.0,83.9905,84.0463,83.6931,84.037,170745.0
2021-03-18 15:30:00,90.37,90.42,90.04,90.07,26998.0,83.9812,84.0277,83.6746,83.7024,26998.0
2021-03-18 15:35:00,90.05,90.22,89.99,90.04,64113.0,83.6839,83.8418,83.6281,83.6746,64113.0
2021-03-18 15:40:00,90.02,90.06,89.72,89.72,57657.0,83.656,83.6931,83.3772,83.3772,57657.0
2021-03-18 15:45:00,89.73,89.78,89.46,89.54,92914.0,83.3865,83.4329,83.1356,83.2099,92914.0
2021-03-18 15:50:00,89.55,89.89,89.51,89.77,90015.0,83.2192,83.5352,83.182,83.4236,90015.0
2021-03-18 15:55:00,89.78,89.97,89.73,89.94,69309.0,83.4329,83.6095,83.3865,83.5816,69309.0
2021-03-19 09:30:00,89.79,89.92,89.15,89.67,58124.0,83.4422,83.563,82.8475,83.3307,58124.0
2021-03-19 09:35:00,89.58,89.88,89.32,89.36,30294.0,83.2471,83.5259,83.0055,83.0426,30294.0
2021-03-19 09:40:00,89.26,89.33,88.54,89.11,31666.0,82.9497,83.0148,82.2806,82.8103,31666.0
2021-03-19 09:45:00,89.11,89.25,88.85,88.99,28573.0,82.8103,82.9404,82.5687,82.6988,28573.0
2021-03-19 09:50:00,89.04,89.8,89.04,89.62,25461.0,82.7453,83.4515,82.7453,83.2843,25461.0
2021-03-19 09:55:00,89.62,89.67,89.3,89.51,22383.0,83.2843,83.3307,82.9869,83.182,22383.0
2021-03-19 10:00:00,89.4,89.48,89.15,89.27,18149.0,83.0798,83.1541,82.8475,82.959,18149.0
2021-03-19 10:05:00,89.25,89.33,88.84,89.08,59082.0,82.9404,83.0148,82.5594,82.7824,59082.0
2021-03-19 10:10:00,89.12,89.52,88.96,89.5,28888.0,82.8196,83.1913,82.6709,83.1727,28888.0
2021-03-19 10:15:00,89.49,89.68,89.39,89.67,24983.0,83.1634,83.34,83.0705,83.3307,24983.0
2021-03-19 10:20:00,89.68,89.92,89.6,89.82,21090.0,83.34,83.563,83.2657,83.4701,21090.0
2021-03-19 10:25:00,89.87,89.94,89.78,89.78,15269.0,83.5166,83.5816,83.4329,83.4329,15269.0
2021-03-19 10:30:00,89.76,89.83,89.45,89.47,84526.0,83.4144,83.4794,83.1263,83.1449,84526.0
2021-03-19 10:35:00,89.51,90.06,89.51,90.06,25831.0,83.182,83.6931,83.182,83.6931,25831.0
2021-03-19 10:40:00,90.03,90.53,89.97,90.45,20844.0,83.6653,84.1299,83.6095,84.0556,20844.0
2021-03-19 10:45:00,90.41,90.45,90.19,90.26,14300.0,84.0184,84.0556,83.814,83.879,14300.0
2021-03-19 10:50:00,90.23,90.55,90.21,90.4,37186.0,83.8511,84.1485,83.8325,84.0091,37186.0
2021-03-19 10:55:00,90.43,90.49,90.19,90.31,53671.0,84.037,84.0927,83.814,83.9255,53671.0
2021-03-19 11:00:00,90.29,90.39,90.25,90.37,12453.0,83.9069,83.9998,83.8697,83.9812,12453.0
2021-03-19 11:05:00,90.34,90.52,90.33,90.37,14106.0,83.9533,84.1206,83.9441,83.9812,14106.0
2021-03-19 11:10:00,90.36,90.4,90.16,90.35,20266.0,83.9719,84.0091,83.7861,83.9626,20266.0
2021-03-19 11:15:00,90.37,90.56,90.35,90.48,18188.0,83.9812,84.1578,83.9626,84.0835,18188.0
2021-03-19 11:20:00,90.43,90.53,90.33,90.34,18566.0,84.037,84.1299,83.9441,83.9533,18566.0
2021-03-19 11:25:00,90.28,90.39,90.09,90.39,18153.0,83.8976,83.9998,83.721,83.9998,18153.0
2021-03-19 11:30:00,90.38,90.55,90.34,90.55,21394.0,83.9905,84.1485,83.9533,84.1485,21394.0
2021-03-19 11:35:00,90.55,90.7,90.5,90.7,13550.0,84.1485,84.2879,84.102,84.2879,13550.0
2021-03-19 11:40:00,90.74,91.02,90.72,91.0,35497.0,84.3251,84.5853,84.3065,84.5667,35497.0
2021-03-19 11:45:00,91.03,91.69,90.99,91.52,85544.0,84.5946,85.2079,84.5574,85.0499,85544.0
2021-03-19 11:50:00,91.53,91.64,91.25,91.59,30948.0,85.0592,85.1614,84.799,85.115,30948.0
2021-03-19 11:55:00,91.64,92.1,91.64,91.75,79078.0,85.1614,85.5889,85.1614,85.2637,79078.0
2021-03-19 12:00:00,91.73,92.0,91.68,91.81,25753.0,85.2451,85.496,85.1986,85.3194,25753.0
2021-03-19 12:05:00,91.74,91.78,91.58,91.6,15982.0,85.2544,85.2915,85.1057,85.1243,15982.0
2021-03-19 12:10:00,91.59,91.59,91.39,91.42,19750.0,85.115,85.115,84.9291,84.957,19750.0
2021-03-19 12:15:00,91.44,91.77,91.4,91.59,19993.0,84.9756,85.2823,84.9384,85.115,19993.0
2021-03-19 12:20:00,91.51,91.78,91.51,91.63,12240.0,85.0406,85.2915,85.0406,85.1522,12240.0
2021-03-19 12:25:00,91.58,91.95,91.55,91.91,34265.0,85.1057,85.4495,85.0778,85.4124,34265.0
2021-03-19 12:30:00,91.91,92.16,91.91,92.09,24293.0,85.4124,85.6447,85.4124,85.5796,24293.0
2021-03-19 12:35:00,92.1,92.42,92.1,92.31,34976.0,85.5889,85.8863,85.5889,85.7841,34976.0
2021-03-19 12:40:00,92.21,92.27,92.0,92.2,12016.0,85.6911,85.7469,85.496,85.6819,12016.0
2021-03-19 12:45:00,92.13,92.25,92.02,92.12,26077.0,85.6168,85.7283,85.5146,85.6075,26077.0
2021-03-19 12:50:00,92.12,92.14,91.9,92.01,13288.0,85.6075,85.6261,85.4031,85.5053,13288.0
2021-03-19 12:55:00,92.04,92.14,91.94,92.01,7393.0,85.5332,85.6261,85.4402,85.5053,7393.0
2021-03-19 13:00:00,91.98,92.0,91.74,91.81,16083.0,85.4774,85.496,85.2544,85.3194,16083.0
2021-03-19 13:05:00,91.83,92.01,91.81,91.92,8826.0,85.338,85.5053,85.3194,85.4217,8826.0
2021-03-19 13:10:00,91.93,91.98,91.62,91.69,29178.0,85.4309,85.4774,85.1429,85.2079,29178.0
2021-03-19 13:15:00,91.69,91.8,91.62,91.7,9896.0,85.2079,85.3101,85.1429,85.2172,9896.0
2021-03-19 13:20:00,91.76,91.78,91.63,91.65,8700.0,85.273,85.2915,85.1522,85.1707,8700.0
2021-03-19 13:25:00,91.64,91.66,91.46,91.64,20811.0,85.1614,85.18,84.9942,85.1614,20811.0
2021-03-19 13:30:00,91.67,91.77,91.57,91.6,16896.0,85.1893,85.2823,85.0964,85.1243,16896.0
2021-03-19 13:35:00,91.63,91.67,91.49,91.6,20941.0,85.1522,85.1893,85.022,85.1243,20941.0
2021-03-19 13:40:00,91.65,91.77,91.52,91.76,16076.0,85.1707,85.2823,85.0499,85.273,16076.0
2021-03-19 13:45:00,91.8,91.98,91.78,91.81,41951.0,85.3101,85.4774,85.2915,85.3194,41951.0
2021-03-19 13:50:00,91.86,91.86,91.71,91.76,16573.0,85.3659,85.3659,85.2265,85.273,16573.0
2021-03-19 13:55:00,91.75,91.76,91.49,91.64,16421.0,85.2637,85.273,85.022,85.1614,16421.0
2021-03-19 14:00:00,91.68,91.71,91.45,91.5,30073.0,85.1986,85.2265,84.9849,85.0313,30073.0
2021-03-19 14:05:00,91.45,91.55,91.33,91.34,27308.0,84.9849,85.0778,84.8734,84.8827,27308.0
2021-03-19 14:10:00,91.34,91.59,91.33,91.52,13176.0,84.8827,85.115,84.8734,85.0499,13176.0
2021-03-19 14:15:00,91.52,91.53,91.1,91.16,13524.0,85.0499,85.0592,84.6596,84.7154,13524.0
2021-03-19 14:20:00,91.16,91.16,90.98,91.07,25801.0,84.7154,84.7154,84.5481,84.6317,25801.0
2021-03-19 14:25:00,91.08,91.26,91.06,91.16,36984.0,84.641,84.8083,84.6224,84.7154,36984.0
2021-03-19 14:30:00,91.16,91.28,91.05,91.23,17676.0,84.7154,84.8269,84.6132,84.7804,17676.0
2021-03-19 14:35:00,91.22,91.36,91.19,91.29,18212.0,84.7711,84.9012,84.7433,84.8362,18212.0
2021-03-19 14:40:00,91.29,91.44,91.18,91.43,22081.0,84.8362,84.9756,84.734,84.9663,22081.0
2021-03-19 14:45:00,91.42,91.56,91.36,91.54,21464.0,84.957,85.0871,84.9012,85.0685,21464.0
2021-03-19 14:50:00,91.54,91.64,91.47,91.55,15781.0,85.0685,85.1614,85.0035,85.0778,15781.0
2021-03-19 14:55:00,91.58,91.74,91.51,91.73,23468.0,85.1057,85.2544,85.0406,85.2451,23468.0
2021-03-19 15:00:00,91.71,91.71,91.38,91.39,12808.0,85.2265,85.2265,84.9198,84.9291,12808.0
2021-03-19 15:05:00,91.41,91.5,91.35,91.35,13964.0,84.9477,85.0313,84.8919,84.8919,13964.0
2021-03-19 15:10:00,91.35,91.54,91.35,91.53,20485.0,84.8919,85.0685,84.8919,85.0592,20485.0
2021-03-19 15:15:00,91.52,91.64,91.37,91.4,19394.0,85.0499,85.1614,84.9105,84.9384,19394.0
2021-03-19 15:20:00,91.41,91.57,91.28,91.39,27273.0,84.9477,85.0964,84.8269,84.9291,27273.0
2021-03-19 15:25:00,91.38,91.49,91.34,91.49,10823.0,84.9198,85.022,84.8827,85.022,10823.0
2021-03-19 15:30:00,91.5,91.57,91.3,91.55,29703.0,85.0313,85.0964,84.8455,85.0778,29703.0
2021-03-19 15:35:00,91.56,91.69,91.52,91.55,79862.0,85.0871,85.2079,85.0499,85.0778,79862.0
2021-03-19 15:40:00,91.54,91.62,91.36,91.41,80626.0,85.0685,85.1429,84.9012,84.9477,80626.0
2021-03-19 15:45:00,91.41,91.54,91.34,91.43,71965.0,84.9477,85.0685,84.8827,84.9663,71965.0
2021-03-19 15:50:00,91.4,91.63,91.36,91.44,105219.0,84.9384,85.1522,84.9012,84.9756,105219.0
2021-03-19 15:55:00,91.43,91.43,90.94,90.96,168761.0,84.9663,84.9663,84.5109,84.5295,168761.0
2021-03-22 09:30:00,91.2,91.47,91.03,91.17,19641.0,84.9001,85.1514,84.7418,84.8721,19641.0
2021-03-22 09:35:00,91.1,91.19,90.88,91.07,43338.0,84.807,84.8907,84.6022,84.779,43338.0
2021-03-22 09:40:00,91.14,91.24,90.89,91.02,28235.0,84.8442,84.9373,84.6115,84.7325,28235.0
2021-03-22 09:45:00,91.06,91.14,90.91,91.09,20640.0,84.7697,84.8442,84.6301,84.7976,20640.0
2021-03-22 09:50:00,91.11,91.13,90.89,90.93,16747.0,84.8163,84.8349,84.6115,84.6487,16747.0
2021-03-22 09:55:00,90.9,90.92,90.36,90.36,25223.0,84.6208,84.6394,84.1181,84.1181,25223.0
2021-03-22 10:00:00,90.39,90.45,90.06,90.36,26710.0,84.146,84.2019,83.8388,84.1181,26710.0
2021-03-22 10:05:00,90.41,90.41,89.96,90.07,19323.0,84.1646,84.1646,83.7457,83.8481,19323.0
2021-03-22 10:10:00,90.08,90.21,89.93,90.09,29847.0,83.8574,83.9784,83.7178,83.8667,29847.0
2021-03-22 10:15:00,90.03,90.25,89.89,90.2,13371.0,83.8109,84.0157,83.6805,83.9691,13371.0
2021-03-22 10:20:00,90.2,90.2,89.98,90.08,13834.0,83.9691,83.9691,83.7643,83.8574,13834.0
2021-03-22 10:25:00,90.09,90.22,90.0,90.09,20401.0,83.8667,83.9877,83.7829,83.8667,20401.0
2021-03-22 10:30:00,90.16,90.21,90.01,90.01,15546.0,83.9319,83.9784,83.7923,83.7923,15546.0
2021-03-22 10:35:00,90.03,90.04,89.87,89.94,24666.0,83.8109,83.8202,83.6619,83.7271,24666.0
2021-03-22 10:40:00,90.01,90.08,89.82,90.07,17688.0,83.7923,83.8574,83.6154,83.8481,17688.0
2021-03-22 10:45:00,90.02,90.15,90.02,90.1,5989.0,83.8016,83.9226,83.8016,83.876,5989.0
2021-03-22 10:50:00,90.1,90.13,90.03,90.07,9354.0,83.876,83.904,83.8109,83.8481,9354.0
2021-03-22 10:55:00,90.05,90.06,89.78,89.8,16917.0,83.8295,83.8388,83.5781,83.5968,16917.0
2021-03-22 11:00:00,89.79,89.79,89.56,89.62,27046.0,83.5875,83.5875,83.3733,83.4292,27046.0
2021-03-22 11:05:00,89.65,89.78,89.64,89.75,31354.0,83.4571,83.5781,83.4478,83.5502,31354.0
2021-03-22 11:10:00,89.74,89.78,89.61,89.61,12625.0,83.5409,83.5781,83.4199,83.4199,12625.0
2021-03-22 11:15:00,89.62,89.73,89.55,89.73,30905.0,83.4292,83.5316,83.364,83.5316,30905.0
2021-03-22 11:20:00,89.73,89.84,89.72,89.8,13204.0,83.5316,83.634,83.5223,83.5968,13204.0
2021-03-22 11:25:00,89.77,89.84,89.73,89.82,7999.0,83.5688,83.634,83.5316,83.6154,7999.0
2021-03-22 11:30:00,89.85,90.04,89.82,90.03,15015.0,83.6433,83.8202,83.6154,83.8109,15015.0
2021-03-22 11:35:00,90.04,90.08,89.9,89.9,8242.0,83.8202,83.8574,83.6899,83.6899,8242.0
2021-03-22 11:40:00,89.91,89.93,89.72,89.84,23644.0,83.6992,83.7178,83.5223,83.634,23644.0
2021-03-22 11:45:00,89.86,89.86,89.67,89.73,6602.0,83.6526,83.6526,83.4757,83.5316,6602.0
2021-03-22 11:50:00,89.8,89.85,89.61,89.61,6414.0,83.5968,83.6433,83.4199,83.4199,6414.0
2021-03-22 11:55:00,89.6,89.72,89.6,89.71,6983.0,83.4106,83.5223,83.4106,83.513,6983.0
2021-03-22 12:00:00,89.71,89.8,89.71,89.76,8984.0,83.513,83.5968,83.513,83.5595,8984.0
2021-03-22 12:05:00,89.74,89.74,89.57,89.63,6787.0,83.5409,83.5409,83.3826,83.4385,6787.0
2021-03-22 12:10:00,89.63,89.67,89.59,89.64,6400.0,83.4385,83.4757,83.4013,83.4478,6400.0
2021-03-22 12:15:00,89.64,89.65,89.54,89.6,6077.0,83.4478,83.4571,83.3547,83.4106,6077.0
2021-03-22 12:20:00,89.58,89.63,89.56,89.62,5790.0,83.392,83.4385,83.3733,83.4292,5790.0
2021-03-22 12:25:00,89.64,89.7,89.64,89.68,10858.0,83.4478,83.5037,83.4478,83.4851,10858.0
2021-03-22 12:30:00,89.68,89.68,89.58,89.59,17647.0,83.4851,83.4851,83.392,83.4013,17647.0
2021-03-22 12:35:00,89.6,89.62,89.53,89.57,18069.0,83.4106,83.4292,83.3454,83.3826,18069.0
2021-03-22 12:40:00,89.55,89.77,89.54,89.75,10712.0,83.364,83.5688,83.3547,83.5502,10712.0
2021-03-22 12:45:00,89.73,89.86,89.73,89.85,8263.0,83.5316,83.6526,83.5316,83.6433,8263.0
2021-03-22 12:50:00,89.85,89.85,89.71,89.79,7439.0,83.6433,83.6433,83.513,83.5875,7439.0
2021-03-22 12:55:00,89.78,89.8,89.72,89.8,16576.0,83.5781,83.5968,83.5223,83.5968,16576.0
2021-03-22 13:00:00,89.83,89.85,89.78,89.85,3795.0,83.6247,83.6433,83.5781,83.6433,3795.0
2021-03-22 13:05:00,89.83,89.85,89.75,89.78,5185.0,83.6247,83.6433,83.5502,83.5781,5185.0
2021-03-22 13:10:00,89.8,89.96,89.78,89.96,10093.0,83.5968,83.7457,83.5781,83.7457,10093.0
2021-03-22 13:15:00,89.96,90.05,89.94,90.03,7375.0,83.7457,83.8295,83.7271,83.8109,7375.0
2021-03-22 13:20:00,90.05,90.11,90.01,90.09,11878.0,83.8295,83.8853,83.7923,83.8667,11878.0
2021-03-22 13:25:00,90.08,90.09,90.0,90.05,4061.0,83.8574,83.8667,83.7829,83.8295,4061.0
2021-03-22 13:30:00,90.08,90.14,90.07,90.12,4021.0,83.8574,83.9133,83.8481,83.8947,4021.0
2021-03-22 13:35:00,90.03,90.11,90.03,90.11,7945.0,83.8109,83.8853,83.8109,83.8853,7945.0
2021-03-22 13:40:00,90.12,90.16,90.11,90.16,6931.0,83.8947,83.9319,83.8853,83.9319,6931.0
2021-03-22 13:45:00,90.16,90.17,90.08,90.16,6180.0,83.9319,83.9412,83.8574,83.9319,6180.0
2021-03-22 13:50:00,90.18,90.25,90.17,90.25,6201.0,83.9505,84.0157,83.9412,84.0157,6201.0
2021-03-22 13:55:00,90.23,90.3,90.23,90.27,4394.0,83.9971,84.0622,83.9971,84.0343,4394.0
2021-03-22 14:00:00,90.24,90.37,90.24,90.32,8750.0,84.0064,84.1274,84.0064,84.0808,8750.0
2021-03-22 14:05:00,90.35,90.43,90.34,90.43,11503.0,84.1088,84.1832,84.0995,84.1832,11503.0
2021-03-22 14:10:00,90.44,90.45,90.39,90.39,12996.0,84.1926,84.2019,84.146,84.146,12996.0
2021-03-22 14:15:00,90.4,90.44,90.32,90.42,7462.0,84.1553,84.1926,84.0808,84.1739,7462.0
2021-03-22 14:20:00,90.41,90.48,90.39,90.45,9927.0,84.1646,84.2298,84.146,84.2019,9927.0
2021-03-22 14:25:00,90.44,90.49,90.43,90.49,11702.0,84.1926,84.2391,84.1832,84.2391,11702.0
2021-03-22 14:30:00,90.49,90.61,90.48,90.57,8448.0,84.2391,84.3508,84.2298,84.3136,8448.0
2021-03-22 14:35:00,90.53,90.62,90.53,90.58,8095.0,84.2763,84.3601,84.2763,84.3229,8095.0
2021-03-22 14:40:00,90.54,90.59,90.48,90.48,19643.0,84.2856,84.3322,84.2298,84.2298,19643.0
2021-03-22 14:45:00,90.46,90.5,90.45,90.5,4103.0,84.2112,84.2484,84.2019,84.2484,4103.0
2021-03-22 14:50:00,90.49,90.5,90.44,90.5,3653.0,84.2391,84.2484,84.1926,84.2484,3653.0
2021-03-22 14:55:00,90.5,90.5,90.38,90.45,39944.0,84.2484,84.2484,84.1367,84.2019,39944.0
2021-03-22 15:00:00,90.46,90.54,90.43,90.51,7984.0,84.2112,84.2856,84.1832,84.2577,7984.0
2021-03-22 15:05:00,90.51,90.61,90.5,90.59,28360.0,84.2577,84.3508,84.2484,84.3322,28360.0
2021-03-22 15:10:00,90.59,90.59,90.46,90.47,6808.0,84.3322,84.3322,84.2112,84.2205,6808.0
2021-03-22 15:15:00,90.43,90.43,90.27,90.28,7945.0,84.1832,84.1832,84.0343,84.0436,7945.0
2021-03-22 15:20:00,90.29,90.36,90.23,90.23,19483.0,84.0529,84.1181,83.9971,83.9971,19483.0
2021-03-22 15:25:00,90.26,90.26,90.17,90.19,7740.0,84.025,84.025,83.9412,83.9598,7740.0
2021-03-22 15:30:00,90.16,90.3,90.14,90.16,27654.0,83.9319,84.0622,83.9133,83.9319,27654.0
2021-03-22 15:35:00,90.16,90.17,90.06,90.17,38425.0,83.9319,83.9412,83.8388,83.9412,38425.0
2021-03-22 15:40:00,90.16,90.19,90.0,90.12,29283.0,83.9319,83.9598,83.7829,83.8947,29283.0
2021-03-22 15:45:00,90.14,90.14,89.89,89.91,25434.0,83.9133,83.9133,83.6805,83.6992,25434.0
2021-03-22 15:50:00,89.91,90.16,89.9,90.16,33870.0,83.6992,83.9319,83.6899,83.9319,33870.0
2021-03-22 15:55:00,90.14,90.14,90.0,90.02,80749.0,83.9133,83.9133,83.7829,83.8016,80749.0
2021-03-23 09:30:00,89.5,89.62,89.1,89.43,36069.0,83.3175,83.4292,82.9451,83.2523,36069.0
2021-03-23 09:35:00,89.43,89.75,89.36,89.75,14479.0,83.2523,83.5502,83.1872,83.5502,14479.0
2021-03-23 09:40:00,89.64,89.95,89.64,89.83,8446.0,83.4478,83.7364,83.4478,83.6247,8446.0
2021-03-23 09:45:00,89.86,89.86,89.65,89.65,9327.0,83.6526,83.6526,83.4571,83.4571,9327.0
2021-03-23 09:50:00,89.61,89.77,89.35,89.47,79761.0,83.4199,83.5688,83.1778,83.2896,79761.0
2021-03-23 09:55:00,89.48,89.65,89.28,89.65,10775.0,83.2989,83.4571,83.1127,83.4571,10775.0
2021-03-23 10:00:00,89.61,89.76,89.43,89.43,14809.0,83.4199,83.5595,83.2523,83.2523,14809.0
2021-03-23 10:05:00,89.45,89.45,89.16,89.23,20366.0,83.2709,83.2709,83.001,83.0661,20366.0
2021-03-23 10:10:00,89.22,89.29,89.01,89.17,74599.0,83.0568,83.122,82.8613,83.0103,74599.0
2021-03-23 10:15:00,89.18,89.27,89.15,89.23,46844.0,83.0196,83.1034,82.9917,83.0661,46844.0
2021-03-23 10:20:00,89.27,89.27,89.02,89.23,18326.0,83.1034,83.1034,82.8706,83.0661,18326.0
2021-03-23 10:25:00,89.23,89.29,89.14,89.14,29081.0,83.0661,83.122,82.9824,82.9824,29081.0
2021-03-23 10:30:00,89.08,89.1,88.79,88.8,15936.0,82.9265,82.9451,82.6565,82.6658,15936.0
2021-03-23 10:35:00,88.8,88.9,88.66,88.69,20788.0,82.6658,82.7589,82.5355,82.5634,20788.0
2021-03-23 10:40:00,88.71,88.71,88.49,88.52,23429.0,82.5821,82.5821,82.3773,82.4052,23429.0
2021-03-23 10:45:00,88.49,88.78,88.45,88.73,11546.0,82.3773,82.6472,82.34,82.6007,11546.0
2021-03-23 10:50:00,88.72,88.91,88.7,88.79,13536.0,82.5914,82.7682,82.5727,82.6565,13536.0
2021-03-23 10:55:00,88.82,88.92,88.77,88.85,43528.0,82.6845,82.7776,82.6379,82.7124,43528.0
2021-03-23 11:00:00,88.85,88.85,88.56,88.62,12850.0,82.7124,82.7124,82.4424,82.4983,12850.0
2021-03-23 11:05:00,88.61,88.86,88.6,88.81,11140.0,82.489,82.7217,82.4797,82.6751,11140.0
2021-03-23 11:10:00,88.81,89.01,88.69,89.01,15164.0,82.6751,82.8613,82.5634,82.8613,15164.0
2021-03-23 11:15:00,89.01,89.07,88.86,88.98,34061.0,82.8613,82.9172,82.7217,82.8334,34061.0
2021-03-23 11:20:00,88.98,89.04,88.87,89.03,10515.0,82.8334,82.8893,82.731,82.88,10515.0
2021-03-23 11:25:00,89.04,89.04,88.89,88.93,24273.0,82.8893,82.8893,82.7496,82.7869,24273.0
2021-03-23 11:30:00,88.94,88.98,88.75,88.84,21663.0,82.7962,82.8334,82.6193,82.7031,21663.0
2021-03-23 11:35:00,88.85,88.89,88.63,88.67,21106.0,82.7124,82.7496,82.5076,82.5448,21106.0
2021-03-23 11:40:00,88.68,88.72,88.56,88.6,17481.0,82.5541,82.5914,82.4424,82.4797,17481.0
2021-03-23 11:45:00,88.59,88.69,88.53,88.54,14925.0,82.4703,82.5634,82.4145,82.4238,14925.0
2021-03-23 11:50:00,88.56,88.57,88.48,88.49,24732.0,82.4424,82.4517,82.3679,82.3773,24732.0
2021-03-23 11:55:00,88.48,88.62,88.47,88.61,7265.0,82.3679,82.4983,82.3586,82.489,7265.0
2021-03-23 12:00:00,88.61,88.78,88.57,88.71,17774.0,82.489,82.6472,82.4517,82.5821,17774.0
2021-03-23 12:05:00,88.71,88.73,88.56,88.61,17980.0,82.5821,82.6007,82.4424,82.489,17980.0
2021-03-23 12:10:00,88.59,88.61,88.5,88.57,39799.0,82.4703,82.489,82.3866,82.4517,39799.0
2021-03-23 12:15:00,88.58,88.73,88.57,88.59,18289.0,82.461,82.6007,82.4517,82.4703,18289.0
2021-03-23 12:20:00,88.61,88.64,88.48,88.6,12620.0,82.489,82.5169,82.3679,82.4797,12620.0
2021-03-23 12:25:00,88.59,88.76,88.49,88.65,20281.0,82.4703,82.6286,82.3773,82.5262,20281.0
2021-03-23 12:30:00,88.68,88.76,88.63,88.64,20255.0,82.5541,82.6286,82.5076,82.5169,20255.0
2021-03-23 12:35:00,88.65,88.77,88.65,88.75,9695.0,82.5262,82.6379,82.5262,82.6193,9695.0
2021-03-23 12:40:00,88.76,88.77,88.62,88.7,17992.0,82.6286,82.6379,82.4983,82.5727,17992.0
2021-03-23 12:45:00,88.7,88.72,88.65,88.7,8548.0,82.5727,82.5914,82.5262,82.5727,8548.0
2021-03-23 12:50:00,88.65,88.68,88.57,88.6,8056.0,82.5262,82.5541,82.4517,82.4797,8056.0
2021-03-23 12:55:00,88.6,88.72,88.56,88.71,24584.0,82.4797,82.5914,82.4424,82.5821,24584.0
2021-03-23 13:00:00,88.71,88.77,88.7,88.71,11991.0,82.5821,82.6379,82.5727,82.5821,11991.0
2021-03-23 13:05:00,88.71,88.77,88.68,88.71,20166.0,82.5821,82.6379,82.5541,82.5821,20166.0
2021-03-23 13:10:00,88.72,88.73,88.65,88.69,10751.0,82.5914,82.6007,82.5262,82.5634,10751.0
2021-03-23 13:15:00,88.69,88.8,88.68,88.74,7912.0,82.5634,82.6658,82.5541,82.61,7912.0
2021-03-23 13:20:00,88.74,88.76,88.6,88.61,25783.0,82.61,82.6286,82.4797,82.489,25783.0
2021-03-23 13:25:00,88.62,88.62,88.53,88.6,20520.0,82.4983,82.4983,82.4145,82.4797,20520.0
2021-03-23 13:30:00,88.6,88.6,88.38,88.38,23892.0,82.4797,82.4797,82.2749,82.2749,23892.0
2021-03-23 13:35:00,88.38,88.46,88.35,88.36,10401.0,82.2749,82.3493,82.2469,82.2562,10401.0
2021-03-23 13:40:00,88.36,88.36,88.16,88.16,20504.0,82.2562,82.2562,82.07,82.07,20504.0
2021-03-23 13:45:00,88.16,88.17,87.99,88.14,49105.0,82.07,82.0794,81.9118,82.0514,49105.0
2021-03-23 13:50:00,88.12,88.13,87.99,88.1,11906.0,82.0328,82.0421,81.9118,82.0142,11906.0
2021-03-23 13:55:00,88.11,88.11,87.94,88.01,35964.0,82.0235,82.0235,81.8652,81.9304,35964.0
2021-03-23 14:00:00,88.03,88.08,87.95,88.06,29866.0,81.949,81.9956,81.8746,81.977,29866.0
2021-03-23 14:05:00,88.08,88.08,87.87,88.05,36281.0,81.9956,81.9956,81.8001,81.9676,36281.0
2021-03-23 14:10:00,88.07,88.15,87.99,88.04,28598.0,81.9863,82.0607,81.9118,81.9583,28598.0
2021-03-23 14:15:00,88.0,88.0,87.85,87.85,22404.0,81.9211,81.9211,81.7815,81.7815,22404.0
2021-03-23 14:20:00,87.85,87.95,87.83,87.88,32466.0,81.7815,81.8746,81.7628,81.8094,32466.0
2021-03-23 14:25:00,87.83,87.87,87.69,87.84,20083.0,81.7628,81.8001,81.6325,81.7722,20083.0
2021-03-23 14:30:00,87.85,87.9,87.78,87.9,5135.0,81.7815,81.828,81.7163,81.828,5135.0
2021-03-23 14:35:00,87.9,87.93,87.73,87.77,16000.0,81.828,81.8559,81.6698,81.707,16000.0
2021-03-23 14:40:00,87.79,87.81,87.58,87.58,17140.0,81.7256,81.7442,81.5301,81.5301,17140.0
2021-03-23 14:45:00,87.56,87.64,87.52,87.62,15209.0,81.5115,81.586,81.4743,81.5674,15209.0
2021-03-23 14:50:00,87.56,87.59,87.46,87.47,15124.0,81.5115,81.5394,81.4184,81.4277,15124.0
2021-03-23 14:55:00,87.46,87.47,87.19,87.21,28165.0,81.4184,81.4277,81.1671,81.1857,28165.0
2021-03-23 15:00:00,87.21,87.59,87.19,87.59,24304.0,81.1857,81.5394,81.1671,81.5394,24304.0
2021-03-23 15:05:00,87.61,87.65,87.51,87.52,13636.0,81.558,81.5953,81.465,81.4743,13636.0
2021-03-23 15:10:00,87.53,87.53,87.28,87.3,20932.0,81.4836,81.4836,81.2508,81.2695,20932.0
2021-03-23 15:15:00,87.28,87.39,87.24,87.32,30581.0,81.2508,81.3532,81.2136,81.2881,30581.0
2021-03-23 15:20:00,87.3,87.3,86.98,87.06,31515.0,81.2695,81.2695,80.9716,81.046,31515.0
2021-03-23 15:25:00,87.0,87.26,86.99,87.19,27653.0,80.9902,81.2322,80.9809,81.1671,27653.0
2021-03-23 15:30:00,87.14,87.18,86.95,87.0,39694.0,81.1205,81.1577,80.9436,80.9902,39694.0
2021-03-23 15:35:00,87.0,87.14,86.93,87.0,31717.0,80.9902,81.1205,80.925,80.9902,31717.0
2021-03-23 15:40:00,87.01,87.16,86.94,87.13,96696.0,80.9995,81.1391,80.9343,81.1112,96696.0
2021-03-23 15:45:00,87.14,87.34,87.11,87.2,63657.0,81.1205,81.3067,81.0926,81.1764,63657.0
2021-03-23 15:50:00,87.19,87.28,87.04,87.26,73962.0,81.1671,81.2508,81.0274,81.2322,73962.0
2021-03-23 15:55:00,87.22,87.29,87.16,87.21,119208.0,81.195,81.2601,81.1391,81.1857,119208.0
2021-03-24 09:30:00,87.74,88.2,87.45,87.54,45861.0,81.6791,82.1073,81.4091,81.4929,45861.0
2021-03-24 09:35:00,87.57,87.79,87.5,87.78,33700.0,81.5208,81.7256,81.4556,81.7163,33700.0
2021-03-24 09:40:00,87.76,87.9,87.63,87.79,24317.0,81.6977,81.828,81.5767,81.7256,24317.0
2021-03-24 09:45:00,87.8,87.91,87.6,87.6,32428.0,81.7349,81.8373,81.5487,81.5487,32428.0
2021-03-24 09:50:00,87.6,87.62,86.94,86.94,61621.0,81.5487,81.5674,80.9343,80.9343,61621.0
2021-03-24 09:55:00,87.02,87.25,86.93,86.96,17608.0,81.0088,81.2229,80.925,80.9529,17608.0
2021-03-24 10:00:00,86.95,87.38,86.95,87.26,16269.0,80.9436,81.3439,80.9436,81.2322,16269.0
2021-03-24 10:05:00,87.3,87.41,87.14,87.16,24886.0,81.2695,81.3719,81.1205,81.1391,24886.0
2021-03-24 10:10:00,87.13,87.39,87.0,87.16,24659.0,81.1112,81.3532,80.9902,81.1391,24659.0
2021-03-24 10:15:00,87.14,87.2,86.75,86.81,20988.0,81.1205,81.1764,80.7575,80.8133,20988.0
2021-03-24 10:20:00,86.8,87.0,86.77,86.83,34569.0,80.804,80.9902,80.7761,80.8319,34569.0
2021-03-24 10:25:00,86.83,87.04,86.83,87.03,7654.0,80.8319,81.0274,80.8319,81.0181,7654.0
2021-03-24 10:30:00,87.02,87.12,86.88,87.05,14347.0,81.0088,81.1019,80.8785,81.0367,14347.0
2021-03-24 10:35:00,87.08,87.41,87.06,87.29,22950.0,81.0647,81.3719,81.046,81.2601,22950.0
2021-03-24 10:40:00,87.28,87.32,87.04,87.06,14560.0,81.2508,81.2881,81.0274,81.046,14560.0
2021-03-24 10:45:00,87.06,87.38,87.06,87.3,66899.0,81.046,81.3439,81.046,81.2695,66899.0
2021-03-24 10:50:00,87.3,87.47,87.27,87.4,30826.0,81.2695,81.4277,81.2415,81.3625,30826.0
2021-03-24 10:55:00,87.38,87.41,87.19,87.23,26230.0,81.3439,81.3719,81.1671,81.2043,26230.0
2021-03-24 11:00:00,87.24,87.37,87.2,87.36,21729.0,81.2136,81.3346,81.1764,81.3253,21729.0
2021-03-24 11:05:00,87.35,87.45,87.23,87.29,14519.0,81.316,81.4091,81.2043,81.2601,14519.0
2021-03-24 11:10:00,87.32,87.34,87.16,87.17,20166.0,81.2881,81.3067,81.1391,81.1484,20166.0
2021-03-24 11:15:00,87.19,87.21,86.89,86.89,15009.0,81.1671,81.1857,80.8878,80.8878,15009.0
2021-03-24 11:20:00,86.85,86.9,86.65,86.72,52092.0,80.8505,80.8971,80.6644,80.7295,52092.0
2021-03-24 11:25:00,86.73,86.81,86.69,86.78,9208.0,80.7388,80.8133,80.7016,80.7854,9208.0
2021-03-24 11:30:00,86.75,86.78,86.52,86.55,10389.0,80.7575,80.7854,80.5433,80.5713,10389.0
2021-03-24 11:35:00,86.55,86.6,86.44,86.44,39922.0,80.5713,80.6178,80.4689,80.4689,39922.0
2021-03-24 11:40:00,86.44,86.49,86.35,86.48,13177.0,80.4689,80.5154,80.3851,80.5061,13177.0
2021-03-24 11:45:00,86.49,86.54,86.34,86.39,31565.0,80.5154,80.562,80.3758,80.4223,31565.0
2021-03-24 11:50:00,86.38,86.38,86.23,86.29,14405.0,80.413,80.413,80.2734,80.3292,14405.0
2021-03-24 11:55:00,86.31,86.38,86.2,86.36,15875.0,80.3478,80.413,80.2454,80.3944,15875.0
2021-03-24 12:00:00,86.34,86.46,86.24,86.45,11550.0,80.3758,80.4875,80.2827,80.4782,11550.0
2021-03-24 12:05:00,86.39,86.71,86.38,86.67,15089.0,80.4223,80.7202,80.413,80.683,15089.0
2021-03-24 12:10:00,86.66,86.76,86.63,86.75,16289.0,80.6737,80.7668,80.6457,80.7575,16289.0
2021-03-24 12:15:00,86.74,86.85,86.69,86.74,9778.0,80.7481,80.8505,80.7016,80.7481,9778.0
2021-03-24 12:20:00,86.77,86.85,86.76,86.8,4710.0,80.7761,80.8505,80.7668,80.804,4710.0
2021-03-24 12:25:00,86.82,86.82,86.69,86.74,13845.0,80.8226,80.8226,80.7016,80.7481,13845.0
2021-03-24 12:30:00,86.8,86.8,86.64,86.65,38544.0,80.804,80.804,80.655,80.6644,38544.0
2021-03-24 12:35:00,86.67,86.75,86.63,86.73,26380.0,80.683,80.7575,80.6457,80.7388,26380.0
2021-03-24 12:40:00,86.73,86.84,86.71,86.8,10639.0,80.7388,80.8412,80.7202,80.804,10639.0
2021-03-24 12:45:00,86.73,86.74,86.58,86.58,10067.0,80.7388,80.7481,80.5992,80.5992,10067.0
2021-03-24 12:50:00,86.59,86.6,86.43,86.48,8013.0,80.6085,80.6178,80.4596,80.5061,8013.0
2021-03-24 12:55:00,86.46,86.59,86.46,86.5,7945.0,80.4875,80.6085,80.4875,80.5247,7945.0
2021-03-24 13:00:00,86.46,86.47,86.23,86.23,25387.0,80.4875,80.4968,80.2734,80.2734,25387.0
2021-03-24 13:05:00,86.22,86.3,86.11,86.18,14354.0,80.2641,80.3385,80.1617,80.2268,14354.0
2021-03-24 13:10:00,86.16,86.16,85.82,85.84,19614.0,80.2082,80.2082,79.8917,79.9103,19614.0
2021-03-24 13:15:00,85.82,85.83,85.71,85.73,20751.0,79.8917,79.901,79.7893,79.8079,20751.0
2021-03-24 13:20:00,85.76,85.92,85.76,85.89,7597.0,79.8358,79.9848,79.8358,79.9569,7597.0
2021-03-24 13:25:00,85.89,85.89,85.77,85.82,9232.0,79.9569,79.9569,79.8451,79.8917,9232.0
2021-03-24 13:30:00,85.83,86.0,85.83,85.88,11514.0,79.901,80.0593,79.901,79.9475,11514.0
2021-03-24 13:35:00,85.89,86.08,85.88,86.06,14591.0,79.9569,80.1337,79.9475,80.1151,14591.0
2021-03-24 13:40:00,86.05,86.12,85.73,85.73,17862.0,80.1058,80.171,79.8079,79.8079,17862.0
2021-03-24 13:45:00,85.75,86.1,85.75,86.1,11779.0,79.8265,80.1524,79.8265,80.1524,11779.0
2021-03-24 13:50:00,86.11,86.2,86.09,86.1,11345.0,80.1617,80.2454,80.143,80.1524,11345.0
2021-03-24 13:55:00,86.11,86.19,86.05,86.19,8721.0,80.1617,80.2361,80.1058,80.2361,8721.0
2021-03-24 14:00:00,86.15,86.15,85.94,85.97,7454.0,80.1989,80.1989,80.0034,80.0313,7454.0
2021-03-24 14:05:00,86.0,86.06,85.88,85.98,14112.0,80.0593,80.1151,79.9475,80.0406,14112.0
2021-03-24 14:10:00,85.95,86.02,85.74,85.74,14627.0,80.0127,80.0779,79.8172,79.8172,14627.0
2021-03-24 14:15:00,85.75,85.83,85.66,85.72,21626.0,79.8265,79.901,79.7427,79.7986,21626.0
2021-03-24 14:20:00,85.74,85.85,85.65,85.65,9215.0,79.8172,79.9196,79.7334,79.7334,9215.0
2021-03-24 14:25:00,85.68,85.68,85.43,85.43,14436.0,79.7614,79.7614,79.5286,79.5286,14436.0
2021-03-24 14:30:00,85.42,85.44,85.2,85.42,30231.0,79.5193,79.5379,79.3145,79.5193,30231.0
2021-03-24 14:35:00,85.31,85.45,85.28,85.34,9530.0,79.4169,79.5473,79.389,79.4449,9530.0
2021-03-24 14:40:00,85.3,85.32,85.01,85.01,16394.0,79.4076,79.4262,79.1376,79.1376,16394.0
2021-03-24 14:45:00,85.03,85.35,84.9,85.31,20378.0,79.1563,79.4542,79.0352,79.4169,20378.0
2021-03-24 14:50:00,85.33,85.33,85.04,85.04,15270.0,79.4355,79.4355,79.1656,79.1656,15270.0
2021-03-24 14:55:00,84.98,85.14,84.93,84.93,5562.0,79.1097,79.2587,79.0632,79.0632,5562.0
2021-03-24 15:00:00,84.95,84.98,84.88,84.92,16600.0,79.0818,79.1097,79.0166,79.0539,16600.0
2021-03-24 15:05:00,84.95,85.12,84.94,84.96,18150.0,79.0818,79.24,79.0725,79.0911,18150.0
2021-03-24 15:10:00,84.97,85.02,84.92,84.98,20517.0,79.1004,79.147,79.0539,79.1097,20517.0
2021-03-24 15:15:00,84.98,85.2,84.96,85.17,31451.0,79.1097,79.3145,79.0911,79.2866,31451.0
2021-03-24 15:20:00,85.15,85.17,84.93,84.95,19059.0,79.268,79.2866,79.0632,79.0818,19059.0
2021-03-24 15:25:00,84.92,84.92,84.76,84.84,22032.0,79.0539,79.0539,78.9049,78.9794,22032.0
2021-03-24 15:30:00,84.9,84.9,84.52,84.56,37783.0,79.0352,79.0352,78.6815,78.7187,37783.0
2021-03-24 15:35:00,84.55,84.74,84.5,84.54,28802.0,78.7094,78.8863,78.6629,78.7001,28802.0
2021-03-24 15:40:00,84.54,84.58,84.37,84.39,53974.0,78.7001,78.7374,78.5419,78.5605,53974.0
2021-03-24 15:45:00,84.4,84.55,84.38,84.44,60900.0,78.5698,78.7094,78.5512,78.607,60900.0
2021-03-24 15:50:00,84.42,84.43,84.21,84.21,56376.0,78.5884,78.5977,78.3929,78.3929,56376.0
2021-03-24 15:55:00,84.21,84.3,84.16,84.2,149129.0,78.3929,78.4767,78.3464,78.3836,149129.0
2021-03-25 09:30:00,83.04,83.43,82.69,83.04,72122.0,77.3037,77.6668,76.9779,77.3037,72122.0
2021-03-25 09:35:00,82.91,83.47,82.78,83.41,107867.0,77.1827,77.704,77.0617,77.6482,107867.0
2021-03-25 09:40:00,83.36,83.87,83.36,83.87,49680.0,77.6016,78.0764,77.6016,78.0764,49680.0
2021-03-25 09:45:00,83.8,83.99,83.54,83.54,162802.0,78.0112,78.1881,77.7692,77.7692,162802.0
2021-03-25 09:50:00,83.57,83.57,82.95,83.13,38824.0,77.7971,77.7971,77.2199,77.3875,38824.0
2021-03-25 09:55:00,83.22,83.62,82.91,83.59,55128.0,77.4713,77.8437,77.1827,77.8157,55128.0
2021-03-25 10:00:00,83.54,84.17,83.44,84.16,97047.0,77.7692,78.3557,77.6761,78.3464,97047.0
2021-03-25 10:05:00,84.13,84.31,84.0,84.16,28116.0,78.3184,78.486,78.1974,78.3464,28116.0
2021-03-25 10:10:00,84.14,84.39,84.07,84.19,36961.0,78.3277,78.5605,78.2626,78.3743,36961.0
2021-03-25 10:15:00,84.18,84.2,83.8,83.86,46453.0,78.365,78.3836,78.0112,78.0671,46453.0
2021-03-25 10:20:00,83.88,84.2,83.88,84.1,18434.0,78.0857,78.3836,78.0857,78.2905,18434.0
2021-03-25 10:25:00,84.15,84.36,83.93,83.94,36698.0,78.3371,78.5325,78.1323,78.1416,36698.0
2021-03-25 10:30:00,83.94,84.11,83.81,83.83,41731.0,78.1416,78.2998,78.0205,78.0392,41731.0
2021-03-25 10:35:00,83.84,84.0,83.65,83.95,64777.0,78.0485,78.1974,77.8716,78.1509,64777.0
2021-03-25 10:40:00,83.92,83.92,83.76,83.81,24110.0,78.1229,78.1229,77.974,78.0205,24110.0
2021-03-25 10:45:00,83.87,83.93,83.44,83.45,33843.0,78.0764,78.1323,77.6761,77.6854,33843.0
2021-03-25 10:50:00,83.42,83.42,83.15,83.2,51674.0,77.6575,77.6575,77.4061,77.4527,51674.0
2021-03-25 10:55:00,83.19,83.57,83.17,83.54,60087.0,77.4434,77.7971,77.4248,77.7692,60087.0
2021-03-25 11:00:00,83.55,83.58,83.3,83.44,58162.0,77.7785,77.8064,77.5458,77.6761,58162.0
2021-03-25 11:05:00,83.44,83.68,83.35,83.55,43535.0,77.6761,77.8995,77.5923,77.7785,43535.0
2021-03-25 11:10:00,83.56,84.0,83.51,83.96,44180.0,77.7878,78.1974,77.7413,78.1602,44180.0
2021-03-25 11:15:00,83.97,84.18,83.91,84.17,39413.0,78.1695,78.365,78.1136,78.3557,39413.0
2021-03-25 11:20:00,84.16,84.27,84.12,84.19,30976.0,78.3464,78.4488,78.3091,78.3743,30976.0
2021-03-25 11:25:00,84.17,84.36,84.09,84.36,41576.0,78.3557,78.5325,78.2812,78.5325,41576.0
2021-03-25 11:30:00,84.35,84.73,84.31,84.73,42028.0,78.5232,78.877,78.486,78.877,42028.0
2021-03-25 11:35:00,84.7,84.77,84.63,84.67,43104.0,78.8491,78.9142,78.7839,78.8211,43104.0
2021-03-25 11:40:00,84.64,84.72,84.53,84.53,23757.0,78.7932,78.8677,78.6908,78.6908,23757.0
2021-03-25 11:45:00,84.56,84.67,84.42,84.56,20776.0,78.7187,78.8211,78.5884,78.7187,20776.0
2021-03-25 11:50:00,84.53,84.74,84.45,84.74,37099.0,78.6908,78.8863,78.6163,78.8863,37099.0
2021-03-25 11:55:00,84.65,85.15,84.65,85.14,113953.0,78.8025,79.268,78.8025,79.2587,113953.0
2021-03-25 12:00:00,85.17,85.39,85.14,85.39,32551.0,79.2866,79.4914,79.2587,79.4914,32551.0
2021-03-25 12:05:00,85.39,85.39,85.23,85.25,25880.0,79.4914,79.4914,79.3424,79.3611,25880.0
2021-03-25 12:10:00,85.24,85.29,85.11,85.11,18785.0,79.3518,79.3983,79.2307,79.2307,18785.0
2021-03-25 12:15:00,85.16,85.62,85.16,85.56,21105.0,79.2773,79.7055,79.2773,79.6497,21105.0
2021-03-25 12:20:00,85.54,85.76,85.49,85.76,14239.0,79.631,79.8358,79.5845,79.8358,14239.0
2021-03-25 12:25:00,85.78,85.88,85.68,85.68,31321.0,79.8545,79.9475,79.7614,79.7614,31321.0
2021-03-25 12:30:00,85.69,85.85,85.65,85.77,28254.0,79.7707,79.9196,79.7334,79.8451,28254.0
2021-03-25 12:35:00,85.81,85.81,85.62,85.75,21937.0,79.8824,79.8824,79.7055,79.8265,21937.0
2021-03-25 12:40:00,85.76,86.01,85.73,85.99,25365.0,79.8358,80.0686,79.8079,80.0499,25365.0
2021-03-25 12:45:00,85.98,86.18,85.97,86.16,21471.0,80.0406,80.2268,80.0313,80.2082,21471.0
2021-03-25 12:50:00,86.12,86.27,86.06,86.09,40848.0,80.171,80.3106,80.1151,80.143,40848.0
2021-03-25 12:55:00,86.1,86.14,85.89,85.92,35225.0,80.1524,80.1896,79.9569,79.9848,35225.0
2021-03-25 13:00:00,85.95,85.99,85.64,85.84,52836.0,80.0127,80.0499,79.7241,79.9103,52836.0
2021-03-25 13:05:00,85.83,86.09,85.78,85.9,66908.0,79.901,80.143,79.8545,79.9662,66908.0
2021-03-25 13:10:00,85.89,86.16,85.86,86.1,30169.0,79.9569,80.2082,79.9289,80.1524,30169.0
2021-03-25 13:15:00,86.1,86.15,85.92,85.98,36411.0,80.1524,80.1989,79.9848,80.0406,36411.0
2021-03-25 13:20:00,85.99,86.04,85.74,85.79,34134.0,80.0499,80.0965,79.8172,79.8638,34134.0
2021-03-25 13:25:00,85.8,85.9,85.66,85.7,27956.0,79.8731,79.9662,79.7427,79.78,27956.0
2021-03-25 13:30:00,85.73,85.83,85.6,85.63,22330.0,79.8079,79.901,79.6869,79.7148,22330.0
2021-03-25 13:35:00,85.67,85.69,85.51,85.6,36117.0,79.7521,79.7707,79.6031,79.6869,36117.0
2021-03-25 13:40:00,85.65,85.86,85.65,85.83,14285.0,79.7334,79.9289,79.7334,79.901,14285.0
2021-03-25 13:45:00,85.79,85.94,85.56,85.64,23771.0,79.8638,80.0034,79.6497,79.7241,23771.0
2021-03-25 13:50:00,85.66,85.71,85.53,85.68,14777.0,79.7427,79.7893,79.6217,79.7614,14777.0
2021-03-25 13:55:00,85.74,85.75,85.45,85.45,21183.0,79.8172,79.8265,79.5473,79.5473,21183.0
2021-03-25 14:00:00,85.41,85.46,85.32,85.35,10717.0,79.51,79.5566,79.4262,79.4542,10717.0
2021-03-25 14:05:00,85.36,85.54,85.31,85.41,17331.0,79.4635,79.631,79.4169,79.51,17331.0
2021-03-25 14:10:00,85.41,85.62,85.38,85.61,16719.0,79.51,79.7055,79.4821,79.6962,16719.0
2021-03-25 14:15:00,85.63,85.85,85.57,85.84,22791.0,79.7148,79.9196,79.659,79.9103,22791.0
2021-03-25 14:20:00,85.85,85.85,85.65,85.72,76523.0,79.9196,79.9196,79.7334,79.7986,76523.0
2021-03-25 14:25:00,85.76,85.79,85.33,85.33,17325.0,79.8358,79.8638,79.4355,79.4355,17325.0
2021-03-25 14:30:00,85.34,85.47,85.31,85.45,15114.0,79.4449,79.5659,79.4169,79.5473,15114.0
2021-03-25 14:35:00,85.43,85.97,85.41,85.94,16549.0,79.5286,80.0313,79.51,80.0034,16549.0
2021-03-25 14:40:00,85.93,86.03,85.91,85.99,12246.0,79.9941,80.0872,79.9755,80.0499,12246.0
2021-03-25 14:45:00,86.01,86.21,86.01,86.17,31537.0,80.0686,80.2548,80.0686,80.2175,31537.0
2021-03-25 14:50:00,86.17,86.43,86.14,86.36,17949.0,80.2175,80.4596,80.1896,80.3944,17949.0
2021-03-25 14:55:00,86.37,86.45,86.25,86.41,29945.0,80.4037,80.4782,80.292,80.4409,29945.0
2021-03-25 15:00:00,86.39,86.51,86.32,86.35,11780.0,80.4223,80.534,80.3572,80.3851,11780.0
2021-03-25 15:05:00,86.4,86.47,86.27,86.3,18565.0,80.4316,80.4968,80.3106,80.3385,18565.0
2021-03-25 15:10:00,86.33,86.54,86.3,86.44,9297.0,80.3665,80.562,80.3385,80.4689,9297.0
2021-03-25 15:15:00,86.47,86.69,86.46,86.69,26431.0,80.4968,80.7016,80.4875,80.7016,26431.0
2021-03-25 15:20:00,86.67,86.74,86.64,86.71,19273.0,80.683,80.7481,80.655,80.7202,19273.0
2021-03-25 15:25:00,86.72,86.78,86.67,86.77,69008.0,80.7295,80.7854,80.683,80.7761,69008.0
2021-03-25 15:30:00,86.76,86.85,86.65,86.82,40141.0,80.7668,80.8505,80.6644,80.8226,40141.0
2021-03-25 15:35:00,86.81,86.91,86.75,86.9,15716.0,80.8133,80.9064,80.7575,80.8971,15716.0
2021-03-25 15:40:00,86.92,87.05,86.79,86.89,27274.0,80.9157,81.0367,80.7947,80.8878,27274.0
2021-03-25 15:45:00,86.89,86.98,86.84,86.94,44196.0,80.8878,80.9716,80.8412,80.9343,44196.0
2021-03-25 15:50:00,86.94,87.09,86.89,86.89,62281.0,80.9343,81.074,80.8878,80.8878,62281.0
2021-03-25 15:55:00,86.87,86.89,86.71,86.71,85389.0,80.8692,80.8878,80.7202,80.7202,85389.0
2021-03-26 09:30:00,87.46,87.62,87.06,87.31,55843.0,81.4184,81.5674,81.046,81.2788,55843.0
2021-03-26 09:35:00,87.23,87.37,87.02,87.37,21464.0,81.2043,81.3346,81.0088,81.3346,21464.0
2021-03-26 09:40:00,87.32,87.55,87.18,87.49,40873.0,81.2881,81.5022,81.1577,81.4463,40873.0
2021-03-26 09:45:00,87.49,87.86,87.43,87.81,21578.0,81.4463,81.7908,81.3905,81.7442,21578.0
2021-03-26 09:50:00,87.79,88.01,87.64,87.73,22392.0,81.7256,81.9304,81.586,81.6698,22392.0
2021-03-26 09:55:00,87.78,87.84,87.6,87.68,11371.0,81.7163,81.7722,81.5487,81.6232,11371.0
2021-03-26 10:00:00,87.84,88.11,87.83,88.02,9569.0,81.7722,82.0235,81.7628,81.9397,9569.0
2021-03-26 10:05:00,88.13,88.23,88.02,88.1,38573.0,82.0421,82.1352,81.9397,82.0142,38573.0
2021-03-26 10:10:00,88.12,88.27,88.03,88.25,19364.0,82.0328,82.1725,81.949,82.1538,19364.0
2021-03-26 10:15:00,88.27,88.35,88.08,88.28,26568.0,82.1725,82.2469,81.9956,82.1818,26568.0
2021-03-26 10:20:00,88.32,88.5,88.29,88.48,21924.0,82.219,82.3866,82.1911,82.3679,21924.0
2021-03-26 10:25:00,88.53,88.71,88.47,88.7,26956.0,82.4145,82.5821,82.3586,82.5727,26956.0
2021-03-26 10:30:00,88.72,88.72,88.48,88.55,29726.0,82.5914,82.5914,82.3679,82.4331,29726.0
2021-03-26 10:35:00,88.56,88.63,88.36,88.39,26733.0,82.4424,82.5076,82.2562,82.2842,26733.0
2021-03-26 10:40:00,88.41,88.43,88.27,88.31,19648.0,82.3028,82.3214,82.1725,82.2097,19648.0
2021-03-26 10:45:00,88.3,88.36,88.0,88.01,46253.0,82.2004,82.2562,81.9211,81.9304,46253.0
2021-03-26 10:50:00,87.99,88.1,87.81,87.87,38856.0,81.9118,82.0142,81.7442,81.8001,38856.0
2021-03-26 10:55:00,87.85,87.92,87.67,87.74,32558.0,81.7815,81.8466,81.6139,81.6791,32558.0
2021-03-26 11:00:00,87.76,87.92,87.53,87.89,25827.0,81.6977,81.8466,81.4836,81.8187,25827.0
2021-03-26 11:05:00,87.88,88.0,87.81,87.85,38463.0,81.8094,81.9211,81.7442,81.7815,38463.0
2021-03-26 11:10:00,87.85,87.86,87.48,87.48,22098.0,81.7815,81.7908,81.437,81.437,22098.0
2021-03-26 11:15:00,87.45,87.58,87.4,87.49,26621.0,81.4091,81.5301,81.3625,81.4463,26621.0
2021-03-26 11:20:00,87.47,87.58,87.41,87.41,23076.0,81.4277,81.5301,81.3719,81.3719,23076.0
2021-03-26 11:25:00,87.41,87.54,87.38,87.4,14637.0,81.3719,81.4929,81.3439,81.3625,14637.0
2021-03-26 11:30:00,87.42,87.73,87.32,87.73,19690.0,81.3812,81.6698,81.2881,81.6698,19690.0
2021-03-26 11:35:00,87.74,87.84,87.66,87.82,19715.0,81.6791,81.7722,81.6046,81.7535,19715.0
2021-03-26 11:40:00,87.82,87.97,87.71,87.95,66417.0,81.7535,81.8932,81.6511,81.8746,66417.0
2021-03-26 11:45:00,87.96,88.05,87.85,87.92,62282.0,81.8839,81.9676,81.7815,81.8466,62282.0
2021-03-26 11:50:00,87.93,88.01,87.8,87.83,12235.0,81.8559,81.9304,81.7349,81.7628,12235.0
2021-03-26 11:55:00,87.84,87.98,87.82,87.98,10378.0,81.7722,81.9025,81.7535,81.9025,10378.0
2021-03-26 12:00:00,88.01,88.07,87.88,87.88,11694.0,81.9304,81.9863,81.8094,81.8094,11694.0
2021-03-26 12:05:00,87.89,88.06,87.89,88.0,22344.0,81.8187,81.977,81.8187,81.9211,22344.0
2021-03-26 12:10:00,88.01,88.15,87.96,88.14,11058.0,81.9304,82.0607,81.8839,82.0514,11058.0
2021-03-26 12:15:00,88.13,88.22,87.97,88.18,18177.0,82.0421,82.1259,81.8932,82.0887,18177.0
2021-03-26 12:20:00,88.17,88.31,88.14,88.23,39551.0,82.0794,82.2097,82.0514,82.1352,39551.0
2021-03-26 12:25:00,88.23,88.28,88.2,88.28,9207.0,82.1352,82.1818,82.1073,82.1818,9207.0
2021-03-26 12:30:00,88.28,88.48,88.28,88.39,21489.0,82.1818,82.3679,82.1818,82.2842,21489.0
2021-03-26 12:35:00,88.4,88.43,88.16,88.21,26037.0,82.2935,82.3214,82.07,82.1166,26037.0
2021-03-26 12:40:00,88.2,88.29,88.18,88.28,35710.0,82.1073,82.1911,82.0887,82.1818,35710.0
2021-03-26 12:45:00,88.28,88.3,88.05,88.1,13681.0,82.1818,82.2004,81.9676,82.0142,13681.0
2021-03-26 12:50:00,88.08,88.1,87.94,87.96,29924.0,81.9956,82.0142,81.8652,81.8839,29924.0
2021-03-26 12:55:00,87.95,87.96,87.87,87.89,41331.0,81.8746,81.8839,81.8001,81.8187,41331.0
2021-03-26 13:00:00,87.88,88.03,87.88,88.0,19237.0,81.8094,81.949,81.8094,81.9211,19237.0
2021-03-26 13:05:00,88.0,88.09,87.96,88.05,14816.0,81.9211,82.0049,81.8839,81.9676,14816.0
2021-03-26 13:10:00,88.02,88.07,87.73,87.84,24376.0,81.9397,81.9863,81.6698,81.7722,24376.0
2021-03-26 13:15:00,87.83,87.86,87.74,87.85,11814.0,81.7628,81.7908,81.6791,81.7815,11814.0
2021-03-26 13:20:00,87.84,87.91,87.76,87.82,34993.0,81.7722,81.8373,81.6977,81.7535,34993.0
2021-03-26 13:25:00,87.82,87.83,87.68,87.73,32278.0,81.7535,81.7628,81.6232,81.6698,32278.0
2021-03-26 13:30:00,87.75,87.85,87.75,87.76,11614.0,81.6884,81.7815,81.6884,81.6977,11614.0
2021-03-26 13:35:00,87.74,87.77,87.57,87.58,19222.0,81.6791,81.707,81.5208,81.5301,19222.0
2021-03-26 13:40:00,87.57,87.59,87.42,87.43,24104.0,81.5208,81.5394,81.3812,81.3905,24104.0
2021-03-26 13:45:00,87.43,87.46,87.2,87.2,32813.0,81.3905,81.4184,81.1764,81.1764,32813.0
2021-03-26 13:50:00,87.15,87.47,87.15,87.42,18680.0,81.1298,81.4277,81.1298,81.3812,18680.0
2021-03-26 13:55:00,87.41,87.46,87.24,87.3,12381.0,81.3719,81.4184,81.2136,81.2695,12381.0
2021-03-26 14:00:00,87.28,87.29,87.08,87.11,21030.0,81.2508,81.2601,81.0647,81.0926,21030.0
2021-03-26 14:05:00,87.12,87.18,86.83,86.83,17167.0,81.1019,81.1577,80.8319,80.8319,17167.0
2021-03-26 14:10:00,86.81,86.86,86.63,86.84,32023.0,80.8133,80.8599,80.6457,80.8412,32023.0
2021-03-26 14:15:00,86.85,86.85,86.63,86.81,18490.0,80.8505,80.8505,80.6457,80.8133,18490.0
2021-03-26 14:20:00,86.81,87.05,86.72,87.02,29605.0,80.8133,81.0367,80.7295,81.0088,29605.0
2021-03-26 14:25:00,87.01,87.18,87.01,87.15,25514.0,80.9995,81.1577,80.9995,81.1298,25514.0
2021-03-26 14:30:00,87.14,87.3,87.0,87.2,43972.0,81.1205,81.2695,80.9902,81.1764,43972.0
2021-03-26 14:35:00,87.2,87.36,87.07,87.21,23041.0,81.1764,81.3253,81.0553,81.1857,23041.0
2021-03-26 14:40:00,87.18,87.35,87.18,87.2,37243.0,81.1577,81.316,81.1577,81.1764,37243.0
2021-03-26 14:45:00,87.21,87.21,86.81,86.82,52894.0,81.1857,81.1857,80.8133,80.8226,52894.0
2021-03-26 14:50:00,86.77,87.55,86.77,87.45,48525.0,80.7761,81.5022,80.7761,81.4091,48525.0
2021-03-26 14:55:00,87.38,87.71,87.34,87.71,10899.0,81.3439,81.6511,81.3067,81.6511,10899.0
2021-03-26 15:00:00,87.68,87.72,87.42,87.49,16058.0,81.6232,81.6604,81.3812,81.4463,16058.0
2021-03-26 15:05:00,87.48,87.59,87.43,87.45,11863.0,81.437,81.5394,81.3905,81.4091,11863.0
2021-03-26 15:10:00,87.46,87.69,87.44,87.6,21535.0,81.4184,81.6325,81.3998,81.5487,21535.0
2021-03-26 15:15:00,87.6,87.93,87.6,87.92,41517.0,81.5487,81.8559,81.5487,81.8466,41517.0
2021-03-26 15:20:00,87.92,87.99,87.87,87.91,21965.0,81.8466,81.9118,81.8001,81.8373,21965.0
2021-03-26 15:25:00,87.92,88.19,87.86,88.18,49825.0,81.8466,82.098,81.7908,82.0887,49825.0
2021-03-26 15:30:00,88.18,88.23,87.98,88.06,32476.0,82.0887,82.1352,81.9025,81.977,32476.0
2021-03-26 15:35:00,88.07,88.13,87.94,88.05,16982.0,81.9863,82.0421,81.8652,81.9676,16982.0
2021-03-26 15:40:00,88.09,88.11,87.98,88.09,21990.0,82.0049,82.0235,81.9025,82.0049,21990.0
2021-03-26 15:45:00,88.1,88.32,88.07,88.3,66869.0,82.0142,82.219,81.9863,82.2004,66869.0
2021-03-26 15:50:00,88.32,88.43,88.25,88.43,70768.0,82.219,82.3214,82.1538,82.3214,70768.0
2021-03-26 15:55:00,88.42,88.76,88.42,88.75,153869.0,82.3121,82.6286,82.3121,82.6193,153869.0
2021-03-29 09:30:00,88.57,89.13,88.52,89.04,45724.0,82.4517,82.973,82.4052,82.8893,45724.0
2021-03-29 09:35:00,89.07,89.39,88.94,89.27,33545.0,82.9172,83.2151,82.7962,83.1034,33545.0
2021-03-29 09:40:00,89.29,89.57,89.22,89.27,52848.0,83.122,83.3826,83.0568,83.1034,52848.0
2021-03-29 09:45:00,89.25,89.48,89.17,89.2,25024.0,83.0848,83.2989,83.0103,83.0382,25024.0
2021-03-29 09:50:00,89.23,89.53,89.14,89.15,37459.0,83.0661,83.3454,82.9824,82.9917,37459.0
2021-03-29 09:55:00,89.16,89.4,89.04,89.12,37414.0,83.001,83.2244,82.8893,82.9637,37414.0
2021-03-29 10:00:00,89.03,89.19,88.71,88.99,35747.0,82.88,83.0289,82.5821,82.8427,35747.0
2021-03-29 10:05:00,88.92,88.93,88.35,88.43,21384.0,82.7776,82.7869,82.2469,82.3214,21384.0
2021-03-29 10:10:00,88.42,88.63,88.29,88.36,31719.0,82.3121,82.5076,82.1911,82.2562,31719.0
2021-03-29 10:15:00,88.34,88.44,88.18,88.38,41211.0,82.2376,82.3307,82.0887,82.2749,41211.0
2021-03-29 10:20:00,88.38,88.38,88.1,88.13,22290.0,82.2749,82.2749,82.0142,82.0421,22290.0
2021-03-29 10:25:00,88.14,88.17,87.86,87.86,10479.0,82.0514,82.0794,81.7908,81.7908,10479.0
2021-03-29 10:30:00,87.88,87.95,87.69,87.69,25101.0,81.8094,81.8746,81.6325,81.6325,25101.0
2021-03-29 10:35:00,87.75,88.02,87.65,87.83,14524.0,81.6884,81.9397,81.5953,81.7628,14524.0
2021-03-29 10:40:00,87.85,87.94,87.74,87.9,20715.0,81.7815,81.8652,81.6791,81.828,20715.0
2021-03-29 10:45:00,87.89,87.9,87.62,87.63,22005.0,81.8187,81.828,81.5674,81.5767,22005.0
2021-03-29 10:50:00,87.6,87.69,87.32,87.32,23200.0,81.5487,81.6325,81.2881,81.2881,23200.0
2021-03-29 10:55:00,87.32,87.62,87.31,87.49,115182.0,81.2881,81.5674,81.2788,81.4463,115182.0
2021-03-29 11:00:00,87.41,87.44,87.3,87.34,14572.0,81.3719,81.3998,81.2695,81.3067,14572.0
2021-03-29 11:05:00,87.32,87.34,87.09,87.33,33630.0,81.2881,81.3067,81.074,81.2974,33630.0
2021-03-29 11:10:00,87.32,87.44,86.98,87.16,31892.0,81.2881,81.3998,80.9716,81.1391,31892.0
2021-03-29 11:15:00,87.15,87.25,86.98,87.02,20788.0,81.1298,81.2229,80.9716,81.0088,20788.0
2021-03-29 11:20:00,87.04,87.23,86.94,87.18,21611.0,81.0274,81.2043,80.9343,81.1577,21611.0
2021-03-29 11:25:00,87.2,87.38,87.18,87.35,13712.0,81.1764,81.3439,81.1577,81.316,13712.0
2021-03-29 11:30:00,87.34,87.52,87.2,87.5,18115.0,81.3067,81.4743,81.1764,81.4556,18115.0
2021-03-29 11:35:00,87.52,87.55,87.34,87.41,9979.0,81.4743,81.5022,81.3067,81.3719,9979.0
2021-03-29 11:40:00,87.32,87.53,87.29,87.51,12411.0,81.2881,81.4836,81.2601,81.465,12411.0
2021-03-29 11:45:00,87.46,87.47,87.24,87.24,10035.0,81.4184,81.4277,81.2136,81.2136,10035.0
2021-03-29 11:50:00,87.21,87.65,87.13,87.65,19884.0,81.1857,81.5953,81.1112,81.5953,19884.0
2021-03-29 11:55:00,87.63,87.64,87.45,87.47,19880.0,81.5767,81.586,81.4091,81.4277,19880.0
2021-03-29 12:00:00,87.46,87.55,87.32,87.34,8186.0,81.4184,81.5022,81.2881,81.3067,8186.0
2021-03-29 12:05:00,87.32,87.32,87.03,87.04,14389.0,81.2881,81.2881,81.0181,81.0274,14389.0
2021-03-29 12:10:00,87.06,87.09,86.86,86.99,50021.0,81.046,81.074,80.8599,80.9809,50021.0
2021-03-29 12:15:00,86.98,87.03,86.85,86.88,8877.0,80.9716,81.0181,80.8505,80.8785,8877.0
2021-03-29 12:20:00,86.91,87.01,86.86,86.97,7114.0,80.9064,80.9995,80.8599,80.9623,7114.0
2021-03-29 12:25:00,86.96,87.3,86.96,87.3,22224.0,80.9529,81.2695,80.9529,81.2695,22224.0
2021-03-29 12:30:00,87.28,87.38,87.26,87.32,11560.0,81.2508,81.3439,81.2322,81.2881,11560.0
2021-03-29 12:35:00,87.33,87.45,87.28,87.41,15096.0,81.2974,81.4091,81.2508,81.3719,15096.0
2021-03-29 12:40:00,87.35,87.56,87.29,87.49,10398.0,81.316,81.5115,81.2601,81.4463,10398.0
2021-03-29 12:45:00,87.53,87.53,87.27,87.33,17147.0,81.4836,81.4836,81.2415,81.2974,17147.0
2021-03-29 12:50:00,87.38,87.62,87.26,87.62,26438.0,81.3439,81.5674,81.2322,81.5674,26438.0
2021-03-29 12:55:00,87.61,87.69,87.57,87.68,9193.0,81.558,81.6325,81.5208,81.6232,9193.0
2021-03-29 13:00:00,87.68,87.85,87.62,87.8,14452.0,81.6232,81.7815,81.5674,81.7349,14452.0
2021-03-29 13:05:00,87.81,87.89,87.76,87.76,14663.0,81.7442,81.8187,81.6977,81.6977,14663.0
2021-03-29 13:10:00,87.78,87.78,87.55,87.55,5763.0,81.7163,81.7163,81.5022,81.5022,5763.0
2021-03-29 13:15:00,87.58,87.6,87.45,87.55,7980.0,81.5301,81.5487,81.4091,81.5022,7980.0
2021-03-29 13:20:00,87.54,87.56,87.47,87.54,4500.0,81.4929,81.5115,81.4277,81.4929,4500.0
2021-03-29 13:25:00,87.53,87.54,87.28,87.32,11558.0,81.4836,81.4929,81.2508,81.2881,11558.0
2021-03-29 13:30:00,87.32,87.68,87.26,87.67,10127.0,81.2881,81.6232,81.2322,81.6139,10127.0
2021-03-29 13:35:00,87.67,87.67,87.31,87.34,5899.0,81.6139,81.6139,81.2788,81.3067,5899.0
2021-03-29 13:40:00,87.34,87.34,87.25,87.27,24930.0,81.3067,81.3067,81.2229,81.2415,24930.0
2021-03-29 13:45:00,87.23,87.41,87.19,87.27,26858.0,81.2043,81.3719,81.1671,81.2415,26858.0
2021-03-29 13:50:00,87.25,87.51,87.25,87.32,27804.0,81.2229,81.465,81.2229,81.2881,27804.0
2021-03-29 13:55:00,87.27,87.31,87.11,87.11,1900.0,81.2415,81.2788,81.0926,81.0926,1900.0
2021-03-29 14:00:00,87.14,87.18,86.98,87.14,3181.0,81.1205,81.1577,80.9716,81.1205,3181.0
2021-03-29 14:05:00,87.2,87.22,87.12,87.21,4440.0,81.1764,81.195,81.1019,81.1857,4440.0
2021-03-29 14:10:00,87.24,87.36,87.05,87.32,13408.0,81.2136,81.3253,81.0367,81.2881,13408.0
2021-03-29 14:15:00,87.31,87.32,87.14,87.16,4850.0,81.2788,81.2881,81.1205,81.1391,4850.0
2021-03-29 14:20:00,87.22,87.28,87.14,87.28,7026.0,81.195,81.2508,81.1205,81.2508,7026.0
2021-03-29 14:25:00,87.25,87.38,87.19,87.29,12398.0,81.2229,81.3439,81.1671,81.2601,12398.0
2021-03-29 14:30:00,87.26,87.29,86.98,87.03,18517.0,81.2322,81.2601,80.9716,81.0181,18517.0
2021-03-29 14:35:00,87.03,87.03,86.9,86.92,7822.0,81.0181,81.0181,80.8971,80.9157,7822.0
2021-03-29 14:40:00,86.89,87.02,86.87,86.99,13248.0,80.8878,81.0088,80.8692,80.9809,13248.0
2021-03-29 14:45:00,86.95,87.24,86.94,87.09,14236.0,80.9436,81.2136,80.9343,81.074,14236.0
2021-03-29 14:50:00,87.0,87.15,86.98,87.04,10362.0,80.9902,81.1298,80.9716,81.0274,10362.0
2021-03-29 14:55:00,87.04,87.05,86.87,87.03,19146.0,81.0274,81.0367,80.8692,81.0181,19146.0
2021-03-29 15:00:00,87.05,87.36,87.03,87.36,130936.0,81.0367,81.3253,81.0181,81.3253,130936.0
2021-03-29 15:05:00,87.36,87.52,87.34,87.45,51104.0,81.3253,81.4743,81.3067,81.4091,51104.0
2021-03-29 15:10:00,87.45,87.55,87.41,87.46,77840.0,81.4091,81.5022,81.3719,81.4184,77840.0
2021-03-29 15:15:00,87.54,87.6,87.49,87.49,93359.0,81.4929,81.5487,81.4463,81.4463,93359.0
2021-03-29 15:20:00,87.52,87.57,87.42,87.53,53633.0,81.4743,81.5208,81.3812,81.4836,53633.0
2021-03-29 15:25:00,87.53,87.62,87.46,87.52,12229.0,81.4836,81.5674,81.4184,81.4743,12229.0
2021-03-29 15:30:00,87.53,87.53,87.34,87.36,25315.0,81.4836,81.4836,81.3067,81.3253,25315.0
2021-03-29 15:35:00,87.35,87.54,87.34,87.48,19187.0,81.316,81.4929,81.3067,81.437,19187.0
2021-03-29 15:40:00,87.52,87.54,87.26,87.26,39328.0,81.4743,81.4929,81.2322,81.2322,39328.0
2021-03-29 15:45:00,87.28,87.45,87.24,87.27,20747.0,81.2508,81.4091,81.2136,81.2415,20747.0
2021-03-29 15:50:00,87.26,87.32,87.02,87.05,59699.0,81.2322,81.2881,81.0088,81.0367,59699.0
2021-03-29 15:55:00,87.05,87.12,86.91,87.01,62873.0,81.0367,81.1019,80.9064,80.9995,62873.0
2021-03-30 09:30:00,86.76,87.47,86.76,87.36,59990.0,80.7668,81.4277,80.7668,81.3253,59990.0
2021-03-30 09:35:00,87.34,87.66,87.23,87.55,39035.0,81.3067,81.6046,81.2043,81.5022,39035.0
2021-03-30 09:40:00,87.59,87.64,87.33,87.36,30779.0,81.5394,81.586,81.2974,81.3253,30779.0
2021-03-30 09:45:00,87.28,87.43,87.0,87.11,19899.0,81.2508,81.3905,80.9902,81.0926,19899.0
2021-03-30 09:50:00,87.1,87.18,86.81,87.02,21181.0,81.0833,81.1577,80.8133,81.0088,21181.0
2021-03-30 09:55:00,87.06,87.33,87.0,87.29,22372.0,81.046,81.2974,80.9902,81.2601,22372.0
2021-03-30 10:00:00,87.24,87.5,87.19,87.43,8981.0,81.2136,81.4556,81.1671,81.3905,8981.0
2021-03-30 10:05:00,87.46,87.71,87.46,87.6,12143.0,81.4184,81.6511,81.4184,81.5487,12143.0
2021-03-30 10:10:00,87.6,87.84,87.54,87.71,10210.0,81.5487,81.7722,81.4929,81.6511,10210.0
2021-03-30 10:15:00,87.68,87.8,87.63,87.63,7333.0,81.6232,81.7349,81.5767,81.5767,7333.0
2021-03-30 10:20:00,87.58,87.63,87.36,87.58,11120.0,81.5301,81.5767,81.3253,81.5301,11120.0
2021-03-30 10:25:00,87.62,87.81,87.61,87.78,5651.0,81.5674,81.7442,81.558,81.7163,5651.0
2021-03-30 10:30:00,87.9,88.2,87.9,88.2,173406.0,81.828,82.1073,81.828,82.1073,173406.0
2021-03-30 10:35:00,88.18,88.25,88.06,88.14,13616.0,82.0887,82.1538,81.977,82.0514,13616.0
2021-03-30 10:40:00,88.14,88.27,88.1,88.21,9164.0,82.0514,82.1725,82.0142,82.1166,9164.0
2021-03-30 10:45:00,88.19,88.32,88.12,88.31,10680.0,82.098,82.219,82.0328,82.2097,10680.0
2021-03-30 10:50:00,88.29,88.33,88.08,88.17,13219.0,82.1911,82.2283,81.9956,82.0794,13219.0
2021-03-30 10:55:00,88.17,88.39,88.17,88.38,8705.0,82.0794,82.2842,82.0794,82.2749,8705.0
2021-03-30 11:00:00,88.42,88.52,88.39,88.5,8800.0,82.3121,82.4052,82.2842,82.3866,8800.0
2021-03-30 11:05:00,88.49,88.6,88.36,88.6,14956.0,82.3773,82.4797,82.2562,82.4797,14956.0
2021-03-30 11:10:00,88.54,88.68,88.52,88.65,8016.0,82.4238,82.5541,82.4052,82.5262,8016.0
2021-03-30 11:15:00,88.63,88.63,88.45,88.54,11981.0,82.5076,82.5076,82.34,82.4238,11981.0
2021-03-30 11:20:00,88.55,88.56,88.29,88.31,12407.0,82.4331,82.4424,82.1911,82.2097,12407.0
2021-03-30 11:25:00,88.3,88.38,88.24,88.38,20694.0,82.2004,82.2749,82.1445,82.2749,20694.0
2021-03-30 11:30:00,88.34,88.51,88.27,88.45,19437.0,82.2376,82.3959,82.1725,82.34,19437.0
2021-03-30 11:35:00,88.43,88.5,88.34,88.37,10816.0,82.3214,82.3866,82.2376,82.2655,10816.0
2021-03-30 11:40:00,88.41,88.48,88.35,88.47,6478.0,82.3028,82.3679,82.2469,82.3586,6478.0
2021-03-30 11:45:00,88.52,88.52,88.2,88.3,6470.0,82.4052,82.4052,82.1073,82.2004,6470.0
2021-03-30 11:50:00,88.23,88.27,88.02,88.03,7010.0,82.1352,82.1725,81.9397,81.949,7010.0
2021-03-30 11:55:00,88.0,88.07,87.94,87.99,6527.0,81.9211,81.9863,81.8652,81.9118,6527.0
2021-03-30 12:00:00,87.96,88.12,87.96,88.11,6844.0,81.8839,82.0328,81.8839,82.0235,6844.0
2021-03-30 12:05:00,88.11,88.25,88.11,88.22,11261.0,82.0235,82.1538,82.0235,82.1259,11261.0
2021-03-30 12:10:00,88.25,88.25,88.1,88.16,6428.0,82.1538,82.1538,82.0142,82.07,6428.0
2021-03-30 12:15:00,88.16,88.2,88.04,88.04,3816.0,82.07,82.1073,81.9583,81.9583,3816.0
2021-03-30 12:20:00,88.02,88.23,87.97,88.22,9259.0,81.9397,82.1352,81.8932,82.1259,9259.0
2021-03-30 12:25:00,88.23,88.39,88.21,88.35,1800.0,82.1352,82.2842,82.1166,82.2469,1800.0
2021-03-30 12:30:00,88.36,88.43,88.34,88.37,5400.0,82.2562,82.3214,82.2376,82.2655,5400.0
2021-03-30 12:35:00,88.36,88.5,88.31,88.5,9914.0,82.2562,82.3866,82.2097,82.3866,9914.0
2021-03-30 12:40:00,88.51,88.53,88.3,88.3,35375.0,82.3959,82.4145,82.2004,82.2004,35375.0
2021-03-30 12:45:00,88.31,88.44,88.3,88.44,6723.0,82.2097,82.3307,82.2004,82.3307,6723.0
2021-03-30 12:50:00,88.43,88.43,88.26,88.33,7151.0,82.3214,82.3214,82.1631,82.2283,7151.0
2021-03-30 12:55:00,88.35,88.46,88.32,88.45,3500.0,82.2469,82.3493,82.219,82.34,3500.0
2021-03-30 13:00:00,88.45,88.45,88.27,88.4,4262.0,82.34,82.34,82.1725,82.2935,4262.0
2021-03-30 13:05:00,88.41,88.41,88.2,88.25,5501.0,82.3028,82.3028,82.1073,82.1538,5501.0
2021-03-30 13:10:00,88.23,88.31,88.23,88.23,2434.0,82.1352,82.2097,82.1352,82.1352,2434.0
2021-03-30 13:15:00,88.21,88.33,88.21,88.32,4592.0,82.1166,82.2283,82.1166,82.219,4592.0
2021-03-30 13:20:00,88.34,88.38,88.27,88.36,5772.0,82.2376,82.2749,82.1725,82.2562,5772.0
2021-03-30 13:25:00,88.35,88.36,88.27,88.32,3982.0,82.2469,82.2562,82.1725,82.219,3982.0
2021-03-30 13:30:00,88.26,88.28,88.1,88.15,10949.0,82.1631,82.1818,82.0142,82.0607,10949.0
2021-03-30 13:35:00,88.15,88.18,88.02,88.17,7065.0,82.0607,82.0887,81.9397,82.0794,7065.0
2021-03-30 13:40:00,88.15,88.17,88.05,88.06,5293.0,82.0607,82.0794,81.9676,81.977,5293.0
2021-03-30 13:45:00,88.07,88.15,87.96,87.96,14960.0,81.9863,82.0607,81.8839,81.8839,14960.0
2021-03-30 13:50:00,87.97,88.11,87.97,88.05,9910.0,81.8932,82.0235,81.8932,81.9676,9910.0
2021-03-30 13:55:00,88.04,88.14,87.99,87.99,8102.0,81.9583,82.0514,81.9118,81.9118,8102.0
2021-03-30 14:00:00,88.0,88.04,87.9,88.02,10512.0,81.9211,81.9583,81.828,81.9397,10512.0
2021-03-30 14:05:00,88.03,88.24,88.01,88.19,34448.0,81.949,82.1445,81.9304,82.098,34448.0
2021-03-30 14:10:00,88.19,88.31,88.12,88.29,55777.0,82.098,82.2097,82.0328,82.1911,55777.0
2021-03-30 14:15:00,88.28,88.41,88.27,88.32,72209.0,82.1818,82.3028,82.1725,82.219,72209.0
2021-03-30 14:20:00,88.34,88.4,88.24,88.29,75061.0,82.2376,82.2935,82.1445,82.1911,75061.0
2021-03-30 14:25:00,88.29,88.47,88.29,88.46,74194.0,82.1911,82.3586,82.1911,82.3493,74194.0
2021-03-30 14:30:00,88.44,88.54,88.42,88.51,19320.0,82.3307,82.4238,82.3121,82.3959,19320.0
2021-03-30 14:35:00,88.51,88.51,88.41,88.41,13453.0,82.3959,82.3959,82.3028,82.3028,13453.0
2021-03-30 14:40:00,88.41,88.51,88.41,88.49,41819.0,82.3028,82.3959,82.3028,82.3773,41819.0
2021-03-30 14:45:00,88.51,88.58,88.51,88.58,3100.0,82.3959,82.461,82.3959,82.461,3100.0
2021-03-30 14:50:00,88.6,88.63,88.47,88.49,99747.0,82.4797,82.5076,82.3586,82.3773,99747.0
2021-03-30 14:55:00,88.5,88.65,88.46,88.65,278509.0,82.3866,82.5262,82.3493,82.5262,278509.0
2021-03-30 15:00:00,88.61,88.73,88.58,88.69,16861.0,82.489,82.6007,82.461,82.5634,16861.0
2021-03-30 15:05:00,88.68,88.77,88.63,88.75,14490.0,82.5541,82.6379,82.5076,82.6193,14490.0
2021-03-30 15:10:00,88.73,88.75,88.64,88.73,15299.0,82.6007,82.6193,82.5169,82.6007,15299.0
2021-03-30 15:15:00,88.74,88.78,88.69,88.71,11021.0,82.61,82.6472,82.5634,82.5821,11021.0
2021-03-30 15:20:00,88.72,88.76,88.64,88.76,33809.0,82.5914,82.6286,82.5169,82.6286,33809.0
2021-03-30 15:25:00,88.75,88.78,88.68,88.78,19392.0,82.6193,82.6472,82.5541,82.6472,19392.0
2021-03-30 15:30:00,88.8,88.92,88.79,88.9,41930.0,82.6658,82.7776,82.6565,82.7589,41930.0
2021-03-30 15:35:00,88.91,88.93,88.79,88.82,35070.0,82.7682,82.7869,82.6565,82.6845,35070.0
2021-03-30 15:40:00,88.82,88.94,88.79,88.88,40897.0,82.6845,82.7962,82.6565,82.7403,40897.0
2021-03-30 15:45:00,88.87,88.88,88.77,88.77,61433.0,82.731,82.7403,82.6379,82.6379,61433.0
2021-03-30 15:50:00,88.77,88.8,88.64,88.69,56299.0,82.6379,82.6658,82.5169,82.5634,56299.0
2021-03-30 15:55:00,88.69,88.79,88.49,88.79,89833.0,82.5634,82.6565,82.3773,82.6565,89833.0
2021-03-31 09:30:00,89.14,89.65,89.08,89.54,35022.0,82.9824,83.4571,82.9265,83.3547,35022.0
2021-03-31 09:35:00,89.57,89.72,89.46,89.62,23678.0,83.3826,83.5223,83.2802,83.4292,23678.0
2021-03-31 09:40:00,89.66,89.7,89.44,89.56,33933.0,83.4664,83.5037,83.2616,83.3733,33933.0
2021-03-31 09:45:00,89.58,89.62,89.3,89.31,9139.0,83.392,83.4292,83.1313,83.1406,9139.0
2021-03-31 09:50:00,89.3,89.36,89.03,89.25,40215.0,83.1313,83.1872,82.88,83.0848,40215.0
2021-03-31 09:55:00,89.32,89.47,89.3,89.42,10943.0,83.1499,83.2896,83.1313,83.243,10943.0
2021-03-31 10:00:00,89.35,89.49,89.17,89.18,24783.0,83.1778,83.3082,83.0103,83.0196,24783.0
2021-03-31 10:05:00,89.17,89.5,89.15,89.46,25809.0,83.0103,83.3175,82.9917,83.2802,25809.0
2021-03-31 10:10:00,89.43,89.49,89.28,89.37,13566.0,83.2523,83.3082,83.1127,83.1965,13566.0
2021-03-31 10:15:00,89.43,89.52,89.34,89.51,15272.0,83.2523,83.3361,83.1685,83.3268,15272.0
2021-03-31 10:20:00,89.46,89.58,89.38,89.58,17239.0,83.2802,83.392,83.2058,83.392,17239.0
2021-03-31 10:25:00,89.59,89.59,89.32,89.37,11117.0,83.4013,83.4013,83.1499,83.1965,11117.0
2021-03-31 10:30:00,89.35,89.42,89.18,89.3,20522.0,83.1778,83.243,83.0196,83.1313,20522.0
2021-03-31 10:35:00,89.28,89.4,89.13,89.4,11908.0,83.1127,83.2244,82.973,83.2244,11908.0
2021-03-31 10:40:00,89.41,89.48,89.31,89.4,11098.0,83.2337,83.2989,83.1406,83.2244,11098.0
2021-03-31 10:45:00,89.42,89.45,89.12,89.12,25651.0,83.243,83.2709,82.9637,82.9637,25651.0
2021-03-31 10:50:00,89.11,89.3,89.1,89.15,20074.0,82.9544,83.1313,82.9451,82.9917,20074.0
2021-03-31 10:55:00,89.16,89.37,89.14,89.37,10990.0,83.001,83.1965,82.9824,83.1965,10990.0
2021-03-31 11:00:00,89.3,89.32,89.17,89.27,11948.0,83.1313,83.1499,83.0103,83.1034,11948.0
2021-03-31 11:05:00,89.29,89.4,89.27,89.31,7272.0,83.122,83.2244,83.1034,83.1406,7272.0
2021-03-31 11:10:00,89.32,89.36,89.24,89.29,5823.0,83.1499,83.1872,83.0754,83.122,5823.0
2021-03-31 11:15:00,89.32,89.33,89.21,89.33,8000.0,83.1499,83.1592,83.0475,83.1592,8000.0
2021-03-31 11:20:00,89.37,89.38,89.3,89.35,10179.0,83.1965,83.2058,83.1313,83.1778,10179.0
2021-03-31 11:25:00,89.36,89.36,89.2,89.27,9039.0,83.1872,83.1872,83.0382,83.1034,9039.0
2021-03-31 11:30:00,89.22,89.29,89.08,89.08,15875.0,83.0568,83.122,82.9265,82.9265,15875.0
2021-03-31 11:35:00,89.08,89.14,89.0,89.06,19236.0,82.9265,82.9824,82.852,82.9079,19236.0
2021-03-31 11:40:00,89.04,89.1,89.01,89.08,11456.0,82.8893,82.9451,82.8613,82.9265,11456.0
2021-03-31 11:45:00,89.09,89.36,89.09,89.36,10510.0,82.9358,83.1872,82.9358,83.1872,10510.0
2021-03-31 11:50:00,89.36,89.39,89.3,89.39,23618.0,83.1872,83.2151,83.1313,83.2151,23618.0
2021-03-31 11:55:00,89.39,89.39,89.25,89.28,7164.0,83.2151,83.2151,83.0848,83.1127,7164.0
2021-03-31 12:00:00,89.28,89.28,89.2,89.23,3300.0,83.1127,83.1127,83.0382,83.0661,3300.0
2021-03-31 12:05:00,89.23,89.25,89.12,89.22,12655.0,83.0661,83.0848,82.9637,83.0568,12655.0
2021-03-31 12:10:00,89.21,89.23,89.16,89.22,5820.0,83.0475,83.0661,83.001,83.0568,5820.0
2021-03-31 12:15:00,89.21,89.26,89.11,89.26,7138.0,83.0475,83.0941,82.9544,83.0941,7138.0
2021-03-31 12:20:00,89.27,89.27,89.17,89.23,8830.0,83.1034,83.1034,83.0103,83.0661,8830.0
2021-03-31 12:25:00,89.21,89.22,89.13,89.15,12443.0,83.0475,83.0568,82.973,82.9917,12443.0
2021-03-31 12:30:00,89.15,89.18,89.04,89.18,6787.0,82.9917,83.0196,82.8893,83.0196,6787.0
2021-03-31 12:35:00,89.16,89.26,89.15,89.17,5369.0,83.001,83.0941,82.9917,83.0103,5369.0
2021-03-31 12:40:00,89.16,89.24,89.16,89.24,6048.0,83.001,83.0754,83.001,83.0754,6048.0
2021-03-31 12:45:00,89.23,89.29,89.22,89.25,9057.0,83.0661,83.122,83.0568,83.0848,9057.0
2021-03-31 12:50:00,89.24,89.27,89.21,89.24,5905.0,83.0754,83.1034,83.0475,83.0754,5905.0
2021-03-31 12:55:00,89.25,89.27,89.13,89.27,6899.0,83.0848,83.1034,82.973,83.1034,6899.0
2021-03-31 13:00:00,89.27,89.28,89.18,89.23,4700.0,83.1034,83.1127,83.0196,83.0661,4700.0
2021-03-31 13:05:00,89.24,89.38,89.23,89.37,35136.0,83.0754,83.2058,83.0661,83.1965,35136.0
2021-03-31 13:10:00,89.38,89.42,89.35,89.38,24065.0,83.2058,83.243,83.1778,83.2058,24065.0
2021-03-31 13:15:00,89.38,89.46,89.38,89.42,47144.0,83.2058,83.2802,83.2058,83.243,47144.0
2021-03-31 13:20:00,89.42,89.44,89.39,89.44,29527.0,83.243,83.2616,83.2151,83.2616,29527.0
2021-03-31 13:25:00,89.42,89.51,89.39,89.49,41197.0,83.243,83.3268,83.2151,83.3082,41197.0
2021-03-31 13:30:00,89.5,89.73,89.5,89.73,44523.0,83.3175,83.5316,83.3175,83.5316,44523.0
2021-03-31 13:35:00,89.76,89.76,89.63,89.67,69419.0,83.5595,83.5595,83.4385,83.4757,69419.0
2021-03-31 13:40:00,89.67,89.69,89.56,89.56,38978.0,83.4757,83.4944,83.3733,83.3733,38978.0
2021-03-31 13:45:00,89.58,89.65,89.53,89.64,49978.0,83.392,83.4571,83.3454,83.4478,49978.0
2021-03-31 13:50:00,89.65,89.72,89.62,89.71,36820.0,83.4571,83.5223,83.4292,83.513,36820.0
2021-03-31 13:55:00,89.73,89.84,89.73,89.82,55992.0,83.5316,83.634,83.5316,83.6154,55992.0
2021-03-31 14:00:00,89.84,89.87,89.77,89.81,81442.0,83.634,83.6619,83.5688,83.6061,81442.0
2021-03-31 14:05:00,89.79,89.8,89.58,89.59,15524.0,83.5875,83.5968,83.392,83.4013,15524.0
2021-03-31 14:10:00,89.59,89.65,89.47,89.64,18614.0,83.4013,83.4571,83.2896,83.4478,18614.0
2021-03-31 14:15:00,89.64,89.71,89.6,89.65,18076.0,83.4478,83.513,83.4106,83.4571,18076.0
2021-03-31 14:20:00,89.61,89.71,89.59,89.66,5516.0,83.4199,83.513,83.4013,83.4664,5516.0
2021-03-31 14:25:00,89.67,89.73,89.62,89.67,28482.0,83.4757,83.5316,83.4292,83.4757,28482.0
2021-03-31 14:30:00,89.66,89.74,89.66,89.69,4779.0,83.4664,83.5409,83.4664,83.4944,4779.0
2021-03-31 14:35:00,89.67,89.71,89.63,89.63,11594.0,83.4757,83.513,83.4385,83.4385,11594.0
2021-03-31 14:40:00,89.56,89.7,89.52,89.63,7584.0,83.3733,83.5037,83.3361,83.4385,7584.0
2021-03-31 14:45:00,89.68,89.73,89.66,89.7,23473.0,83.4851,83.5316,83.4664,83.5037,23473.0
2021-03-31 14:50:00,89.7,89.74,89.61,89.62,22256.0,83.5037,83.5409,83.4199,83.4292,22256.0
2021-03-31 14:55:00,89.62,89.64,89.42,89.46,10158.0,83.4292,83.4478,83.243,83.2802,10158.0
2021-03-31 15:00:00,89.48,89.56,89.43,89.56,9438.0,83.2989,83.3733,83.2523,83.3733,9438.0
2021-03-31 15:05:00,89.57,89.69,89.55,89.67,4656.0,83.3826,83.4944,83.364,83.4757,4656.0
2021-03-31 15:10:00,89.65,89.65,89.55,89.55,5297.0,83.4571,83.4571,83.364,83.364,5297.0
2021-03-31 15:15:00,89.6,89.75,89.6,89.75,3529.0,83.4106,83.5502,83.4106,83.5502,3529.0
2021-03-31 15:20:00,89.74,89.79,89.68,89.7,6106.0,83.5409,83.5875,83.4851,83.5037,6106.0
2021-03-31 15:25:00,89.7,89.74,89.61,89.64,10274.0,83.5037,83.5409,83.4199,83.4478,10274.0
2021-03-31 15:30:00,89.63,89.7,89.61,89.67,14004.0,83.4385,83.5037,83.4199,83.4757,14004.0
2021-03-31 15:35:00,89.66,89.67,89.49,89.49,15504.0,83.4664,83.4757,83.3082,83.3082,15504.0
2021-03-31 15:40:00,89.42,89.6,89.39,89.58,20500.0,83.243,83.4106,83.2151,83.392,20500.0
2021-03-31 15:45:00,89.54,89.57,89.47,89.53,22908.0,83.3547,83.3826,83.2896,83.3454,22908.0
2021-03-31 15:50:00,89.53,89.53,89.28,89.29,132858.0,83.3454,83.3454,83.1127,83.122,132858.0
2021-03-31 15:55:00,89.28,89.32,89.13,89.17,73246.0,83.1127,83.1499,82.973,83.0103,73246.0
2021-04-01 09:30:00,89.64,89.96,89.64,89.86,75209.0,83.4478,83.7457,83.4478,83.6526,75209.0
2021-04-01 09:35:00,89.84,89.88,89.58,89.8,35263.0,83.634,83.6712,83.392,83.5968,35263.0
2021-04-01 09:40:00,89.78,89.86,89.64,89.71,33214.0,83.5781,83.6526,83.4478,83.513,33214.0
2021-04-01 09:45:00,89.69,89.73,89.42,89.49,13413.0,83.4944,83.5316,83.243,83.3082,13413.0
2021-04-01 09:50:00,89.47,89.51,89.27,89.32,28806.0,83.2896,83.3268,83.1034,83.1499,28806.0
2021-04-01 09:55:00,89.34,89.51,89.34,89.37,15945.0,83.1685,83.3268,83.1685,83.1965,15945.0
2021-04-01 10:00:00,89.42,89.64,89.39,89.61,22273.0,83.243,83.4478,83.2151,83.4199,22273.0
2021-04-01 10:05:00,89.57,89.64,89.52,89.62,40572.0,83.3826,83.4478,83.3361,83.4292,40572.0
2021-04-01 10:10:00,89.64,89.65,89.52,89.59,156902.0,83.4478,83.4571,83.3361,83.4013,156902.0
2021-04-01 10:15:00,89.59,89.59,89.39,89.46,66054.0,83.4013,83.4013,83.2151,83.2802,66054.0
2021-04-01 10:20:00,89.43,89.49,89.15,89.17,86620.0,83.2523,83.3082,82.9917,83.0103,86620.0
2021-04-01 10:25:00,89.18,89.2,89.04,89.15,44480.0,83.0196,83.0382,82.8893,82.9917,44480.0
2021-04-01 10:30:00,89.2,89.2,88.96,89.0,71717.0,83.0382,83.0382,82.8148,82.852,71717.0
2021-04-01 10:35:00,89.0,89.1,88.98,89.03,68867.0,82.852,82.9451,82.8334,82.88,68867.0
2021-04-01 10:40:00,89.01,89.26,88.97,89.21,34711.0,82.8613,83.0941,82.8241,83.0475,34711.0
2021-04-01 10:45:00,89.21,89.24,89.1,89.14,15898.0,83.0475,83.0754,82.9451,82.9824,15898.0
2021-04-01 10:50:00,89.12,89.19,88.95,88.98,11482.0,82.9637,83.0289,82.8055,82.8334,11482.0
2021-04-01 10:55:00,88.95,89.07,88.9,89.07,17556.0,82.8055,82.9172,82.7589,82.9172,17556.0
2021-04-01 11:00:00,89.06,89.32,89.03,89.28,26002.0,82.9079,83.1499,82.88,83.1127,26002.0
2021-04-01 11:05:00,89.2,89.21,89.02,89.07,23106.0,83.0382,83.0475,82.8706,82.9172,23106.0
2021-04-01 11:10:00,89.03,89.23,89.01,89.21,26577.0,82.88,83.0661,82.8613,83.0475,26577.0
2021-04-01 11:15:00,89.18,89.23,89.15,89.23,117485.0,83.0196,83.0661,82.9917,83.0661,117485.0
2021-04-01 11:20:00,89.22,89.29,89.19,89.21,8730.0,83.0568,83.122,83.0289,83.0475,8730.0
2021-04-01 11:25:00,89.2,89.34,89.18,89.34,19868.0,83.0382,83.1685,83.0196,83.1685,19868.0
2021-04-01 11:30:00,89.34,89.44,89.3,89.44,5800.0,83.1685,83.2616,83.1313,83.2616,5800.0
2021-04-01 11:35:00,89.43,89.52,89.41,89.48,18278.0,83.2523,83.3361,83.2337,83.2989,18278.0
2021-04-01 11:40:00,89.48,89.49,89.26,89.3,26932.0,83.2989,83.3082,83.0941,83.1313,26932.0
2021-04-01 11:45:00,89.31,89.39,89.29,89.39,15830.0,83.1406,83.2151,83.122,83.2151,15830.0
2021-04-01 11:50:00,89.4,89.48,89.37,89.44,26075.0,83.2244,83.2989,83.1965,83.2616,26075.0
2021-04-01 11:55:00,89.48,89.49,89.41,89.43,5502.0,83.2989,83.3082,83.2337,83.2523,5502.0
2021-04-01 12:00:00,89.48,89.59,89.47,89.52,7861.0,83.2989,83.4013,83.2896,83.3361,7861.0
2021-04-01 12:05:00,89.55,89.61,89.55,89.58,10327.0,83.364,83.4199,83.364,83.392,10327.0
2021-04-01 12:10:00,89.56,89.7,89.55,89.7,28466.0,83.3733,83.5037,83.364,83.5037,28466.0
2021-04-01 12:15:00,89.71,89.78,89.64,89.77,5400.0,83.513,83.5781,83.4478,83.5688,5400.0
2021-04-01 12:20:00,89.79,89.83,89.76,89.83,6204.0,83.5875,83.6247,83.5595,83.6247,6204.0
2021-04-01 12:25:00,89.82,89.86,89.76,89.76,11913.0,83.6154,83.6526,83.5595,83.5595,11913.0
2021-04-01 12:30:00,89.76,89.79,89.68,89.68,9268.0,83.5595,83.5875,83.4851,83.4851,9268.0
2021-04-01 12:35:00,89.65,89.69,89.64,89.65,2169.0,83.4571,83.4944,83.4478,83.4571,2169.0
2021-04-01 12:40:00,89.66,89.66,89.5,89.54,8474.0,83.4664,83.4664,83.3175,83.3547,8474.0
2021-04-01 12:45:00,89.59,89.61,89.54,89.55,7365.0,83.4013,83.4199,83.3547,83.364,7365.0
2021-04-01 12:50:00,89.55,89.6,89.53,89.59,5076.0,83.364,83.4106,83.3454,83.4013,5076.0
2021-04-01 12:55:00,89.59,89.63,89.55,89.55,3679.0,83.4013,83.4385,83.364,83.364,3679.0
2021-04-01 13:00:00,89.56,89.65,89.56,89.6,3259.0,83.3733,83.4571,83.3733,83.4106,3259.0
2021-04-01 13:05:00,89.59,89.67,89.59,89.63,5200.0,83.4013,83.4757,83.4013,83.4385,5200.0
2021-04-01 13:10:00,89.63,89.63,89.51,89.56,27095.0,83.4385,83.4385,83.3268,83.3733,27095.0
2021-04-01 13:15:00,89.56,89.56,89.37,89.38,5503.0,83.3733,83.3733,83.1965,83.2058,5503.0
2021-04-01 13:20:00,89.42,89.48,89.38,89.48,6232.0,83.243,83.2989,83.2058,83.2989,6232.0
2021-04-01 13:25:00,89.48,89.49,89.42,89.43,6896.0,83.2989,83.3082,83.243,83.2523,6896.0
2021-04-01 13:30:00,89.4,89.54,89.4,89.52,2972.0,83.2244,83.3547,83.2244,83.3361,2972.0
2021-04-01 13:35:00,89.53,89.59,89.5,89.51,2970.0,83.3454,83.4013,83.3175,83.3268,2970.0
2021-04-01 13:40:00,89.55,89.62,89.55,89.6,2076.0,83.364,83.4292,83.364,83.4106,2076.0
2021-04-01 13:45:00,89.58,89.59,89.47,89.49,3760.0,83.392,83.4013,83.2896,83.3082,3760.0
2021-04-01 13:50:00,89.47,89.51,89.46,89.49,4766.0,83.2896,83.3268,83.2802,83.3082,4766.0
2021-04-01 13:55:00,89.48,89.48,89.37,89.46,7523.0,83.2989,83.2989,83.1965,83.2802,7523.0
2021-04-01 14:00:00,89.46,89.54,89.45,89.53,6800.0,83.2802,83.3547,83.2709,83.3454,6800.0
2021-04-01 14:05:00,89.54,89.6,89.53,89.54,12000.0,83.3547,83.4106,83.3454,83.3547,12000.0
2021-04-01 14:10:00,89.56,89.64,89.56,89.61,6627.0,83.3733,83.4478,83.3733,83.4199,6627.0
2021-04-01 14:15:00,89.59,89.59,89.5,89.52,21550.0,83.4013,83.4013,83.3175,83.3361,21550.0
2021-04-01 14:20:00,89.54,89.59,89.49,89.59,6188.0,83.3547,83.4013,83.3082,83.4013,6188.0
2021-04-01 14:25:00,89.58,89.59,89.51,89.51,10417.0,83.392,83.4013,83.3268,83.3268,10417.0
2021-04-01 14:30:00,89.49,89.5,89.4,89.42,11375.0,83.3082,83.3175,83.2244,83.243,11375.0
2021-04-01 14:35:00,89.42,89.56,89.42,89.54,39805.0,83.243,83.3733,83.243,83.3547,39805.0
2021-04-01 14:40:00,89.54,89.56,89.49,89.51,5686.0,83.3547,83.3733,83.3082,83.3268,5686.0
2021-04-01 14:45:00,89.51,89.52,89.42,89.44,66812.0,83.3268,83.3361,83.243,83.2616,66812.0
2021-04-01 14:50:00,89.46,89.46,89.25,89.25,8889.0,83.2802,83.2802,83.0848,83.0848,8889.0
2021-04-01 14:55:00,89.25,89.36,89.25,89.36,6001.0,83.0848,83.1872,83.0848,83.1872,6001.0
2021-04-01 15:00:00,89.35,89.38,89.29,89.34,8059.0,83.1778,83.2058,83.122,83.1685,8059.0
2021-04-01 15:05:00,89.33,89.38,89.27,89.34,10450.0,83.1592,83.2058,83.1034,83.1685,10450.0
2021-04-01 15:10:00,89.33,89.33,89.14,89.15,8500.0,83.1592,83.1592,82.9824,82.9917,8500.0
2021-04-01 15:15:00,89.17,89.29,89.17,89.27,5344.0,83.0103,83.122,83.0103,83.1034,5344.0
2021-04-01 15:20:00,89.25,89.33,89.22,89.22,8580.0,83.0848,83.1592,83.0568,83.0568,8580.0
2021-04-01 15:25:00,89.25,89.3,89.24,89.3,13442.0,83.0848,83.1313,83.0754,83.1313,13442.0
2021-04-01 15:30:00,89.3,89.34,89.27,89.32,16115.0,83.1313,83.1685,83.1034,83.1499,16115.0
2021-04-01 15:35:00,89.31,89.41,89.31,89.33,19089.0,83.1406,83.2337,83.1406,83.1592,19089.0
2021-04-01 15:40:00,89.33,89.36,89.24,89.27,146385.0,83.1592,83.1872,83.0754,83.1034,146385.0
2021-04-01 15:45:00,89.27,89.39,89.27,89.36,63533.0,83.1034,83.2151,83.1034,83.1872,63533.0
2021-04-01 15:50:00,89.37,89.43,89.36,89.42,23481.0,83.1965,83.2523,83.1872,83.243,23481.0
2021-04-01 15:55:00,89.43,89.56,89.34,89.56,70976.0,83.2523,83.3733,83.1685,83.3733,70976.0
2021-04-05 09:30:00,90.64,90.64,90.12,90.16,57846.0,84.3787,84.3787,83.8947,83.9319,57846.0
2021-04-05 09:35:00,90.17,90.31,89.81,89.83,30263.0,83.9412,84.0715,83.6061,83.6247,30263.0
2021-04-05 09:40:00,89.83,90.06,89.82,89.92,32814.0,83.6247,83.8388,83.6154,83.7085,32814.0
2021-04-05 09:45:00,89.94,90.05,89.7,89.76,20380.0,83.7271,83.8295,83.5037,83.5595,20380.0
2021-04-05 09:50:00,89.79,89.83,89.63,89.63,16048.0,83.5875,83.6247,83.4385,83.4385,16048.0
2021-04-05 09:55:00,89.68,89.68,89.32,89.43,35379.0,83.4851,83.4851,83.1499,83.2523,35379.0
2021-04-05 10:00:00,89.43,89.46,89.25,89.3,13821.0,83.2523,83.2802,83.0848,83.1313,13821.0
2021-04-05 10:05:00,89.25,89.32,89.0,89.04,23893.0,83.0848,83.1499,82.852,82.8893,23893.0
2021-04-05 10:10:00,89.06,89.13,88.95,89.01,256803.0,82.9079,82.973,82.8055,82.8613,256803.0
2021-04-05 10:15:00,89.09,89.29,89.08,89.26,7850.0,82.9358,83.122,82.9265,83.0941,7850.0
2021-04-05 10:20:00,89.25,89.45,89.15,89.44,8102.0,83.0848,83.2709,82.9917,83.2616,8102.0
2021-04-05 10:25:00,89.43,89.63,89.38,89.61,7249.0,83.2523,83.4385,83.2058,83.4199,7249.0
2021-04-05 10:30:00,89.65,89.82,89.64,89.69,12517.0,83.4571,83.6154,83.4478,83.4944,12517.0
2021-04-05 10:35:00,89.67,89.73,89.57,89.66,24315.0,83.4757,83.5316,83.3826,83.4664,24315.0
2021-04-05 10:40:00,89.67,89.74,89.57,89.62,12626.0,83.4757,83.5409,83.3826,83.4292,12626.0
2021-04-05 10:45:00,89.65,89.65,89.5,89.61,13531.0,83.4571,83.4571,83.3175,83.4199,13531.0
2021-04-05 10:50:00,89.59,89.59,89.39,89.39,4377.0,83.4013,83.4013,83.2151,83.2151,4377.0
2021-04-05 10:55:00,89.4,89.56,89.38,89.44,11201.0,83.2244,83.3733,83.2058,83.2616,11201.0
2021-04-05 11:00:00,89.44,89.5,89.34,89.5,30854.0,83.2616,83.3175,83.1685,83.3175,30854.0
2021-04-05 11:05:00,89.51,89.68,89.51,89.68,11360.0,83.3268,83.4851,83.3268,83.4851,11360.0
2021-04-05 11:10:00,89.69,89.89,89.69,89.89,16335.0,83.4944,83.6805,83.4944,83.6805,16335.0
2021-04-05 11:15:00,89.88,89.94,89.8,89.89,14196.0,83.6712,83.7271,83.5968,83.6805,14196.0
2021-04-05 11:20:00,89.9,90.04,89.9,89.95,43708.0,83.6899,83.8202,83.6899,83.7364,43708.0
2021-04-05 11:25:00,89.95,90.06,89.93,90.02,82090.0,83.7364,83.8388,83.7178,83.8016,82090.0
2021-04-05 11:30:00,89.99,90.09,89.94,89.95,13843.0,83.7736,83.8667,83.7271,83.7364,13843.0
2021-04-05 11:35:00,89.97,90.06,89.94,89.98,19328.0,83.755,83.8388,83.7271,83.7643,19328.0
2021-04-05 11:40:00,89.96,89.98,89.89,89.94,37555.0,83.7457,83.7643,83.6805,83.7271,37555.0
2021-04-05 11:45:00,89.95,89.95,89.82,89.88,124975.0,83.7364,83.7364,83.6154,83.6712,124975.0
2021-04-05 11:50:00,89.88,89.88,89.75,89.8,8617.0,83.6712,83.6712,83.5502,83.5968,8617.0
2021-04-05 11:55:00,89.82,89.92,89.81,89.91,7991.0,83.6154,83.7085,83.6061,83.6992,7991.0
2021-04-05 12:00:00,89.87,89.94,89.8,89.94,5431.0,83.6619,83.7271,83.5968,83.7271,5431.0
2021-04-05 12:05:00,89.92,89.92,89.82,89.89,25372.0,83.7085,83.7085,83.6154,83.6805,25372.0
2021-04-05 12:10:00,89.88,89.88,89.8,89.81,8068.0,83.6712,83.6712,83.5968,83.6061,8068.0
2021-04-05 12:15:00,89.79,89.81,89.68,89.7,22692.0,83.5875,83.6061,83.4851,83.5037,22692.0
2021-04-05 12:20:00,89.7,89.76,89.67,89.76,5400.0,83.5037,83.5595,83.4757,83.5595,5400.0
2021-04-05 12:25:00,89.76,89.79,89.7,89.75,13156.0,83.5595,83.5875,83.5037,83.5502,13156.0
2021-04-05 12:30:00,89.75,89.79,89.7,89.76,6553.0,83.5502,83.5875,83.5037,83.5595,6553.0
2021-04-05 12:35:00,89.77,89.79,89.68,89.69,28848.0,83.5688,83.5875,83.4851,83.4944,28848.0
2021-04-05 12:40:00,89.68,89.73,89.65,89.72,11206.0,83.4851,83.5316,83.4571,83.5223,11206.0
2021-04-05 12:45:00,89.73,89.83,89.73,89.81,6619.0,83.5316,83.6247,83.5316,83.6061,6619.0
2021-04-05 12:50:00,89.82,89.82,89.77,89.77,8250.0,83.6154,83.6154,83.5688,83.5688,8250.0
2021-04-05 12:55:00,89.77,89.77,89.69,89.69,3749.0,83.5688,83.5688,83.4944,83.4944,3749.0
2021-04-05 13:00:00,89.67,89.76,89.65,89.76,10668.0,83.4757,83.5595,83.4571,83.5595,10668.0
2021-04-05 13:05:00,89.77,89.9,89.75,89.89,38656.0,83.5688,83.6899,83.5502,83.6805,38656.0
2021-04-05 13:10:00,89.89,89.9,89.81,89.85,4647.0,83.6805,83.6899,83.6061,83.6433,4647.0
2021-04-05 13:15:00,89.86,89.94,89.84,89.93,20716.0,83.6526,83.7271,83.634,83.7178,20716.0
2021-04-05 13:20:00,89.92,90.0,89.9,89.96,117123.0,83.7085,83.7829,83.6899,83.7457,117123.0
2021-04-05 13:25:00,89.96,89.99,89.9,89.95,32536.0,83.7457,83.7736,83.6899,83.7364,32536.0
2021-04-05 13:30:00,89.92,89.97,89.9,89.96,12322.0,83.7085,83.755,83.6899,83.7457,12322.0
2021-04-05 13:35:00,89.97,90.04,89.96,90.02,134394.0,83.755,83.8202,83.7457,83.8016,134394.0
2021-04-05 13:40:00,90.02,90.05,89.97,90.04,27110.0,83.8016,83.8295,83.755,83.8202,27110.0
2021-04-05 13:45:00,90.05,90.19,90.04,90.18,126486.0,83.8295,83.9598,83.8202,83.9505,126486.0
2021-04-05 13:50:00,90.2,90.24,90.15,90.18,65333.0,83.9691,84.0064,83.9226,83.9505,65333.0
2021-04-05 13:55:00,90.17,90.21,90.15,90.2,113475.0,83.9412,83.9784,83.9226,83.9691,113475.0
2021-04-05 14:00:00,90.2,90.22,90.16,90.2,73274.0,83.9691,83.9877,83.9319,83.9691,73274.0
2021-04-05 14:05:00,90.2,90.23,90.14,90.14,37230.0,83.9691,83.9971,83.9133,83.9133,37230.0
2021-04-05 14:10:00,90.16,90.24,90.14,90.2,30813.0,83.9319,84.0064,83.9133,83.9691,30813.0
2021-04-05 14:15:00,90.21,90.24,90.16,90.2,24125.0,83.9784,84.0064,83.9319,83.9691,24125.0
2021-04-05 14:20:00,90.2,90.24,90.15,90.15,38054.0,83.9691,84.0064,83.9226,83.9226,38054.0
2021-04-05 14:25:00,90.15,90.2,90.11,90.17,160295.0,83.9226,83.9691,83.8853,83.9412,160295.0
2021-04-05 14:30:00,90.2,90.21,90.13,90.13,32337.0,83.9691,83.9784,83.904,83.904,32337.0
2021-04-05 14:35:00,90.13,90.16,90.1,90.14,69530.0,83.904,83.9319,83.876,83.9133,69530.0
2021-04-05 14:40:00,90.14,90.18,90.11,90.17,108983.0,83.9133,83.9505,83.8853,83.9412,108983.0
2021-04-05 14:45:00,90.19,90.27,90.14,90.19,24907.0,83.9598,84.0343,83.9133,83.9598,24907.0
2021-04-05 14:50:00,90.18,90.2,90.11,90.13,28922.0,83.9505,83.9691,83.8853,83.904,28922.0
2021-04-05 14:55:00,90.14,90.2,90.12,90.15,13676.0,83.9133,83.9691,83.8947,83.9226,13676.0
2021-04-05 15:00:00,90.15,90.22,90.13,90.22,133302.0,83.9226,83.9877,83.904,83.9877,133302.0
2021-04-05 15:05:00,90.22,90.46,90.22,90.46,23015.0,83.9877,84.2112,83.9877,84.2112,23015.0
2021-04-05 15:10:00,90.46,90.51,90.45,90.47,13352.0,84.2112,84.2577,84.2019,84.2205,13352.0
2021-04-05 15:15:00,90.48,90.54,90.47,90.49,28951.0,84.2298,84.2856,84.2205,84.2391,28951.0
2021-04-05 15:20:00,90.49,90.49,90.39,90.4,71841.0,84.2391,84.2391,84.146,84.1553,71841.0
2021-04-05 15:25:00,90.4,90.44,90.37,90.41,196508.0,84.1553,84.1926,84.1274,84.1646,196508.0
2021-04-05 15:30:00,90.43,90.46,90.3,90.31,115395.0,84.1832,84.2112,84.0622,84.0715,115395.0
2021-04-05 15:35:00,90.31,90.41,90.3,90.4,37648.0,84.0715,84.1646,84.0622,84.1553,37648.0
2021-04-05 15:40:00,90.39,90.39,90.29,90.32,23799.0,84.146,84.146,84.0529,84.0808,23799.0
2021-04-05 15:45:00,90.31,90.44,90.31,90.38,27058.0,84.0715,84.1926,84.0715,84.1367,27058.0
2021-04-05 15:50:00,90.38,90.51,90.38,90.47,79241.0,84.1367,84.2577,84.1367,84.2205,79241.0
2021-04-05 15:55:00,90.49,90.52,90.42,90.47,97573.0,84.2391,84.267,84.1739,84.2205,97573.0
2021-04-06 09:30:00,90.24,91.21,90.13,91.19,38912.0,84.0064,84.9094,83.904,84.8907,38912.0
2021-04-06 09:35:00,91.17,91.19,91.01,91.08,14424.0,84.8721,84.8907,84.7232,84.7883,14424.0
2021-04-06 09:40:00,91.14,91.21,90.96,91.09,25777.0,84.8442,84.9094,84.6766,84.7976,25777.0
2021-04-06 09:45:00,91.1,91.21,90.97,90.99,13406.0,84.807,84.9094,84.6859,84.7046,13406.0
2021-04-06 09:50:00,91.01,91.25,90.96,91.11,5665.0,84.7232,84.9466,84.6766,84.8163,5665.0
2021-04-06 09:55:00,91.23,91.31,91.12,91.31,6192.0,84.928,85.0025,84.8256,85.0025,6192.0
2021-04-06 10:00:00,91.32,91.49,91.27,91.37,16225.0,85.0118,85.17,84.9652,85.0583,16225.0
2021-04-06 10:05:00,91.49,91.5,91.31,91.43,34798.0,85.17,85.1793,85.0025,85.1142,34798.0
2021-04-06 10:10:00,91.43,91.55,91.3,91.51,7484.0,85.1142,85.2259,84.9931,85.1886,7484.0
2021-04-06 10:15:00,91.57,91.6,91.44,91.48,13747.0,85.2445,85.2724,85.1235,85.1607,13747.0
2021-04-06 10:20:00,91.5,91.51,91.3,91.3,15404.0,85.1793,85.1886,84.9931,84.9931,15404.0
2021-04-06 10:25:00,91.32,91.49,91.23,91.48,9790.0,85.0118,85.17,84.928,85.1607,9790.0
2021-04-06 10:30:00,91.48,91.58,91.43,91.55,8624.0,85.1607,85.2538,85.1142,85.2259,8624.0
2021-04-06 10:35:00,91.55,91.63,91.48,91.49,11337.0,85.2259,85.3003,85.1607,85.17,11337.0
2021-04-06 10:40:00,91.5,91.55,91.4,91.49,18113.0,85.1793,85.2259,85.0862,85.17,18113.0
2021-04-06 10:45:00,91.5,91.5,91.36,91.45,10679.0,85.1793,85.1793,85.049,85.1328,10679.0
2021-04-06 10:50:00,91.41,91.43,91.32,91.37,19563.0,85.0955,85.1142,85.0118,85.0583,19563.0
2021-04-06 10:55:00,91.35,91.48,91.31,91.37,67186.0,85.0397,85.1607,85.0025,85.0583,67186.0
2021-04-06 11:00:00,91.34,91.34,91.07,91.07,23582.0,85.0304,85.0304,84.779,84.779,23582.0
2021-04-06 11:05:00,91.06,91.12,90.97,91.1,13156.0,84.7697,84.8256,84.6859,84.807,13156.0
2021-04-06 11:10:00,91.08,91.09,91.01,91.02,13082.0,84.7883,84.7976,84.7232,84.7325,13082.0
2021-04-06 11:15:00,91.0,91.09,90.91,91.04,31094.0,84.7139,84.7976,84.6301,84.7511,31094.0
2021-04-06 11:20:00,91.06,91.06,90.82,90.85,9450.0,84.7697,84.7697,84.5463,84.5742,9450.0
2021-04-06 11:25:00,90.89,90.94,90.86,90.89,7410.0,84.6115,84.658,84.5835,84.6115,7410.0
2021-04-06 11:30:00,90.85,90.92,90.83,90.88,6800.0,84.5742,84.6394,84.5556,84.6022,6800.0
2021-04-06 11:35:00,90.89,91.02,90.88,90.97,4031.0,84.6115,84.7325,84.6022,84.6859,4031.0
2021-04-06 11:40:00,90.96,91.0,90.83,90.86,7445.0,84.6766,84.7139,84.5556,84.5835,7445.0
2021-04-06 11:45:00,90.85,90.99,90.85,90.99,11079.0,84.5742,84.7046,84.5742,84.7046,11079.0
2021-04-06 11:50:00,91.0,91.03,90.92,90.94,4920.0,84.7139,84.7418,84.6394,84.658,4920.0
2021-04-06 11:55:00,90.94,90.97,90.87,90.88,11135.0,84.658,84.6859,84.5928,84.6022,11135.0
2021-04-06 12:00:00,90.87,90.97,90.86,90.9,7197.0,84.5928,84.6859,84.5835,84.6208,7197.0
2021-04-06 12:05:00,90.93,90.96,90.87,90.9,13861.0,84.6487,84.6766,84.5928,84.6208,13861.0
2021-04-06 12:10:00,90.88,90.89,90.8,90.82,25072.0,84.6022,84.6115,84.5277,84.5463,25072.0
2021-04-06 12:15:00,90.82,90.88,90.76,90.76,9314.0,84.5463,84.6022,84.4904,84.4904,9314.0
2021-04-06 12:20:00,90.76,90.83,90.76,90.82,5828.0,84.4904,84.5556,84.4904,84.5463,5828.0
2021-04-06 12:25:00,90.85,90.88,90.79,90.85,9688.0,84.5742,84.6022,84.5184,84.5742,9688.0
2021-04-06 12:30:00,90.84,90.87,90.79,90.87,6825.0,84.5649,84.5928,84.5184,84.5928,6825.0
2021-04-06 12:35:00,90.88,90.88,90.81,90.84,6471.0,84.6022,84.6022,84.537,84.5649,6471.0
2021-04-06 12:40:00,90.84,90.94,90.84,90.94,5606.0,84.5649,84.658,84.5649,84.658,5606.0
2021-04-06 12:45:00,90.96,90.96,90.88,90.89,4250.0,84.6766,84.6766,84.6022,84.6115,4250.0
2021-04-06 12:50:00,90.91,91.04,90.91,90.96,69295.0,84.6301,84.7511,84.6301,84.6766,69295.0
2021-04-06 12:55:00,90.96,91.01,90.91,90.97,9671.0,84.6766,84.7232,84.6301,84.6859,9671.0
2021-04-06 13:00:00,90.99,91.02,90.97,91.01,2950.0,84.7046,84.7325,84.6859,84.7232,2950.0
2021-04-06 13:05:00,91.02,91.03,90.89,90.89,26519.0,84.7325,84.7418,84.6115,84.6115,26519.0
2021-04-06 13:10:00,90.88,90.93,90.81,90.93,9204.0,84.6022,84.6487,84.537,84.6487,9204.0
2021-04-06 13:15:00,90.93,91.05,90.92,91.04,7503.0,84.6487,84.7604,84.6394,84.7511,7503.0
2021-04-06 13:20:00,91.02,91.02,90.91,90.94,26750.0,84.7325,84.7325,84.6301,84.658,26750.0
2021-04-06 13:25:00,90.92,90.94,90.84,90.87,9047.0,84.6394,84.658,84.5649,84.5928,9047.0
2021-04-06 13:30:00,90.87,91.05,90.82,91.04,30604.0,84.5928,84.7604,84.5463,84.7511,30604.0
2021-04-06 13:35:00,91.06,91.1,91.02,91.05,12025.0,84.7697,84.807,84.7325,84.7604,12025.0
2021-04-06 13:40:00,91.06,91.14,91.04,91.11,12124.0,84.7697,84.8442,84.7511,84.8163,12124.0
2021-04-06 13:45:00,91.09,91.14,91.08,91.1,7220.0,84.7976,84.8442,84.7883,84.807,7220.0
2021-04-06 13:50:00,91.1,91.27,91.07,91.26,31645.0,84.807,84.9652,84.779,84.9559,31645.0
2021-04-06 13:55:00,91.26,91.31,91.23,91.29,43021.0,84.9559,85.0025,84.928,84.9838,43021.0
2021-04-06 14:00:00,91.29,91.4,91.28,91.4,11294.0,84.9838,85.0862,84.9745,85.0862,11294.0
2021-04-06 14:05:00,91.38,91.4,91.29,91.33,20065.0,85.0676,85.0862,84.9838,85.0211,20065.0
2021-04-06 14:10:00,91.34,91.37,91.32,91.33,5039.0,85.0304,85.0583,85.0118,85.0211,5039.0
2021-04-06 14:15:00,91.32,91.35,91.3,91.3,8536.0,85.0118,85.0397,84.9931,84.9931,8536.0
2021-04-06 14:20:00,91.31,91.31,91.27,91.28,8991.0,85.0025,85.0025,84.9652,84.9745,8991.0
2021-04-06 14:25:00,91.29,91.31,91.23,91.27,5414.0,84.9838,85.0025,84.928,84.9652,5414.0
2021-04-06 14:30:00,91.25,91.28,91.24,91.26,3276.0,84.9466,84.9745,84.9373,84.9559,3276.0
2021-04-06 14:35:00,91.26,91.26,91.15,91.2,10471.0,84.9559,84.9559,84.8535,84.9001,10471.0
2021-04-06 14:40:00,91.21,91.28,91.2,91.23,9467.0,84.9094,84.9745,84.9001,84.928,9467.0
2021-04-06 14:45:00,91.23,91.29,91.23,91.25,19467.0,84.928,84.9838,84.928,84.9466,19467.0
2021-04-06 14:50:00,91.22,91.22,91.09,91.09,7477.0,84.9187,84.9187,84.7976,84.7976,7477.0
2021-04-06 14:55:00,91.1,91.14,91.07,91.09,19822.0,84.807,84.8442,84.779,84.7976,19822.0
2021-04-06 15:00:00,91.09,91.1,90.86,90.88,16159.0,84.7976,84.807,84.5835,84.6022,16159.0
2021-04-06 15:05:00,90.89,90.94,90.76,90.78,13588.0,84.6115,84.658,84.4904,84.5091,13588.0
2021-04-06 15:10:00,90.79,90.9,90.78,90.87,6986.0,84.5184,84.6208,84.5091,84.5928,6986.0
2021-04-06 15:15:00,90.87,90.97,90.82,90.97,5138.0,84.5928,84.6859,84.5463,84.6859,5138.0
2021-04-06 15:20:00,90.95,90.97,90.91,90.92,5157.0,84.6673,84.6859,84.6301,84.6394,5157.0
2021-04-06 15:25:00,90.89,90.95,90.86,90.9,13274.0,84.6115,84.6673,84.5835,84.6208,13274.0
2021-04-06 15:30:00,90.91,90.98,90.9,90.93,15015.0,84.6301,84.6952,84.6208,84.6487,15015.0
2021-04-06 15:35:00,90.92,91.0,90.9,90.95,39460.0,84.6394,84.7139,84.6208,84.6673,39460.0
2021-04-06 15:40:00,90.94,91.0,90.91,90.93,17462.0,84.658,84.7139,84.6301,84.6487,17462.0
2021-04-06 15:45:00,90.94,90.96,90.84,90.85,14362.0,84.658,84.6766,84.5649,84.5742,14362.0
2021-04-06 15:50:00,90.77,90.79,90.61,90.67,40460.0,84.4998,84.5184,84.3508,84.4067,40460.0
2021-04-06 15:55:00,90.68,90.82,90.66,90.8,89923.0,84.416,84.5463,84.3974,84.5277,89923.0
2021-04-07 09:30:00,90.81,90.99,90.7,90.83,30850.0,84.537,84.7046,84.4346,84.5556,30850.0
2021-04-07 09:35:00,90.82,90.82,90.54,90.61,16678.0,84.5463,84.5463,84.2856,84.3508,16678.0
2021-04-07 09:40:00,90.59,90.63,90.33,90.37,39066.0,84.3322,84.3694,84.0901,84.1274,39066.0
2021-04-07 09:45:00,90.4,90.56,90.24,90.43,56778.0,84.1553,84.3043,84.0064,84.1832,56778.0
2021-04-07 09:50:00,90.44,90.45,90.19,90.2,13596.0,84.1926,84.2019,83.9598,83.9691,13596.0
2021-04-07 09:55:00,90.17,90.37,90.17,90.34,8267.0,83.9412,84.1274,83.9412,84.0995,8267.0
2021-04-07 10:00:00,90.35,90.37,90.18,90.37,27461.0,84.1088,84.1274,83.9505,84.1274,27461.0
2021-04-07 10:05:00,90.36,90.38,90.24,90.3,22157.0,84.1181,84.1367,84.0064,84.0622,22157.0
2021-04-07 10:10:00,90.31,90.45,90.25,90.45,30773.0,84.0715,84.2019,84.0157,84.2019,30773.0
2021-04-07 10:15:00,90.46,90.52,90.33,90.46,28760.0,84.2112,84.267,84.0901,84.2112,28760.0
2021-04-07 10:20:00,90.45,90.58,90.41,90.58,19696.0,84.2019,84.3229,84.1646,84.3229,19696.0
2021-04-07 10:25:00,90.58,90.6,90.52,90.57,19593.0,84.3229,84.3415,84.267,84.3136,19593.0
2021-04-07 10:30:00,90.58,90.6,90.48,90.56,25580.0,84.3229,84.3415,84.2298,84.3043,25580.0
2021-04-07 10:35:00,90.57,90.75,90.54,90.67,20758.0,84.3136,84.4811,84.2856,84.4067,20758.0
2021-04-07 10:40:00,90.67,90.71,90.6,90.61,14275.0,84.4067,84.4439,84.3415,84.3508,14275.0
2021-04-07 10:45:00,90.6,90.62,90.43,90.48,12130.0,84.3415,84.3601,84.1832,84.2298,12130.0
2021-04-07 10:50:00,90.45,90.51,90.41,90.41,12576.0,84.2019,84.2577,84.1646,84.1646,12576.0
2021-04-07 10:55:00,90.4,90.4,90.3,90.37,14530.0,84.1553,84.1553,84.0622,84.1274,14530.0
2021-04-07 11:00:00,90.37,90.49,90.33,90.48,16461.0,84.1274,84.2391,84.0901,84.2298,16461.0
2021-04-07 11:05:00,90.47,90.53,90.4,90.45,10002.0,84.2205,84.2763,84.1553,84.2019,10002.0
2021-04-07 11:10:00,90.45,90.54,90.45,90.52,13986.0,84.2019,84.2856,84.2019,84.267,13986.0
2021-04-07 11:15:00,90.53,90.53,90.28,90.29,19770.0,84.2763,84.2763,84.0436,84.0529,19770.0
2021-04-07 11:20:00,90.28,90.32,90.24,90.27,16914.0,84.0436,84.0808,84.0064,84.0343,16914.0
2021-04-07 11:25:00,90.28,90.28,90.18,90.21,16578.0,84.0436,84.0436,83.9505,83.9784,16578.0
2021-04-07 11:30:00,90.22,90.23,90.11,90.18,20846.0,83.9877,83.9971,83.8853,83.9505,20846.0
2021-04-07 11:35:00,90.17,90.23,90.06,90.07,14989.0,83.9412,83.9971,83.8388,83.8481,14989.0
2021-04-07 11:40:00,90.07,90.07,89.92,90.03,25259.0,83.8481,83.8481,83.7085,83.8109,25259.0
2021-04-07 11:45:00,90.03,90.13,89.99,90.06,21838.0,83.8109,83.904,83.7736,83.8388,21838.0
2021-04-07 11:50:00,90.11,90.14,90.07,90.13,16551.0,83.8853,83.9133,83.8481,83.904,16551.0
2021-04-07 11:55:00,90.12,90.12,89.96,90.01,10715.0,83.8947,83.8947,83.7457,83.7923,10715.0
2021-04-07 12:00:00,90.03,90.14,89.96,90.09,9553.0,83.8109,83.9133,83.7457,83.8667,9553.0
2021-04-07 12:05:00,90.09,90.13,90.06,90.13,4810.0,83.8667,83.904,83.8388,83.904,4810.0
2021-04-07 12:10:00,90.09,90.09,90.01,90.05,12650.0,83.8667,83.8667,83.7923,83.8295,12650.0
2021-04-07 12:15:00,90.05,90.06,89.83,89.86,14125.0,83.8295,83.8388,83.6247,83.6526,14125.0
2021-04-07 12:20:00,89.84,89.96,89.84,89.96,3451.0,83.634,83.7457,83.634,83.7457,3451.0
2021-04-07 12:25:00,89.97,90.04,89.97,90.03,9126.0,83.755,83.8202,83.755,83.8109,9126.0
2021-04-07 12:30:00,90.0,90.15,90.0,90.15,12223.0,83.7829,83.9226,83.7829,83.9226,12223.0
2021-04-07 12:35:00,90.15,90.23,90.14,90.19,10459.0,83.9226,83.9971,83.9133,83.9598,10459.0
2021-04-07 12:40:00,90.18,90.33,90.18,90.33,10390.0,83.9505,84.0901,83.9505,84.0901,10390.0
2021-04-07 12:45:00,90.34,90.37,90.28,90.36,9221.0,84.0995,84.1274,84.0436,84.1181,9221.0
2021-04-07 12:50:00,90.37,90.41,90.34,90.35,5587.0,84.1274,84.1646,84.0995,84.1088,5587.0
2021-04-07 12:55:00,90.38,90.47,90.36,90.38,5242.0,84.1367,84.2205,84.1181,84.1367,5242.0
2021-04-07 13:00:00,90.39,90.43,90.36,90.39,4347.0,84.146,84.1832,84.1181,84.146,4347.0
2021-04-07 13:05:00,90.38,90.43,90.33,90.33,5129.0,84.1367,84.1832,84.0901,84.0901,5129.0
2021-04-07 13:10:00,90.33,90.38,90.3,90.37,26286.0,84.0901,84.1367,84.0622,84.1274,26286.0
2021-04-07 13:15:00,90.36,90.36,90.28,90.28,15304.0,84.1181,84.1181,84.0436,84.0436,15304.0
2021-04-07 13:20:00,90.28,90.31,90.19,90.19,11411.0,84.0436,84.0715,83.9598,83.9598,11411.0
2021-04-07 13:25:00,90.22,90.29,90.22,90.26,5248.0,83.9877,84.0529,83.9877,84.025,5248.0
2021-04-07 13:30:00,90.27,90.36,90.24,90.34,5972.0,84.0343,84.1181,84.0064,84.0995,5972.0
2021-04-07 13:35:00,90.35,90.42,90.33,90.4,4216.0,84.1088,84.1739,84.0901,84.1553,4216.0
2021-04-07 13:40:00,90.4,90.43,90.37,90.4,3351.0,84.1553,84.1832,84.1274,84.1553,3351.0
2021-04-07 13:45:00,90.38,90.41,90.3,90.31,5876.0,84.1367,84.1646,84.0622,84.0715,5876.0
2021-04-07 13:50:00,90.31,90.32,90.19,90.23,6959.0,84.0715,84.0808,83.9598,83.9971,6959.0
2021-04-07 13:55:00,90.23,90.27,90.2,90.22,10676.0,83.9971,84.0343,83.9691,83.9877,10676.0
2021-04-07 14:00:00,90.22,90.37,90.21,90.32,12648.0,83.9877,84.1274,83.9784,84.0808,12648.0
2021-04-07 14:05:00,90.29,90.38,90.27,90.38,11720.0,84.0529,84.1367,84.0343,84.1367,11720.0
2021-04-07 14:10:00,90.39,90.49,90.39,90.48,7215.0,84.146,84.2391,84.146,84.2298,7215.0
2021-04-07 14:15:00,90.49,90.49,90.43,90.45,9137.0,84.2391,84.2391,84.1832,84.2019,9137.0
2021-04-07 14:20:00,90.41,90.46,90.38,90.44,3600.0,84.1646,84.2112,84.1367,84.1926,3600.0
2021-04-07 14:25:00,90.43,90.45,90.37,90.41,13924.0,84.1832,84.2019,84.1274,84.1646,13924.0
2021-04-07 14:30:00,90.4,90.42,90.35,90.39,6678.0,84.1553,84.1739,84.1088,84.146,6678.0
2021-04-07 14:35:00,90.39,90.39,90.27,90.3,8263.0,84.146,84.146,84.0343,84.0622,8263.0
2021-04-07 14:40:00,90.33,90.34,90.28,90.29,5297.0,84.0901,84.0995,84.0436,84.0529,5297.0
2021-04-07 14:45:00,90.29,90.35,90.28,90.33,6599.0,84.0529,84.1088,84.0436,84.0901,6599.0
2021-04-07 14:50:00,90.35,90.36,90.29,90.29,8753.0,84.1088,84.1181,84.0529,84.0529,8753.0
2021-04-07 14:55:00,90.29,90.32,90.25,90.29,9519.0,84.0529,84.0808,84.0157,84.0529,9519.0
2021-04-07 15:00:00,90.29,90.43,90.29,90.43,4900.0,84.0529,84.1832,84.0529,84.1832,4900.0
2021-04-07 15:05:00,90.44,90.44,90.36,90.36,8962.0,84.1926,84.1926,84.1181,84.1181,8962.0
2021-04-07 15:10:00,90.36,90.36,90.21,90.23,13177.0,84.1181,84.1181,83.9784,83.9971,13177.0
2021-04-07 15:15:00,90.23,90.27,90.18,90.26,11900.0,83.9971,84.0343,83.9505,84.025,11900.0
2021-04-07 15:20:00,90.24,90.24,90.11,90.11,19221.0,84.0064,84.0064,83.8853,83.8853,19221.0
2021-04-07 15:25:00,90.1,90.12,89.95,90.02,12803.0,83.876,83.8947,83.7364,83.8016,12803.0
2021-04-07 15:30:00,89.98,90.03,89.92,89.92,13130.0,83.7643,83.8109,83.7085,83.7085,13130.0
2021-04-07 15:35:00,89.92,89.97,89.87,89.94,25435.0,83.7085,83.755,83.6619,83.7271,25435.0
2021-04-07 15:40:00,89.93,90.01,89.85,89.99,25038.0,83.7178,83.7923,83.6433,83.7736,25038.0
2021-04-07 15:45:00,89.98,90.07,89.97,90.07,24884.0,83.7643,83.8481,83.755,83.8481,24884.0
2021-04-07 15:50:00,90.06,90.1,90.0,90.1,22523.0,83.8388,83.876,83.7829,83.876,22523.0
2021-04-07 15:55:00,90.09,90.12,90.0,90.07,53731.0,83.8667,83.8947,83.7829,83.8481,53731.0
2021-04-08 09:30:00,90.24,90.35,90.04,90.04,24831.0,84.0064,84.1088,83.8202,83.8202,24831.0
2021-04-08 09:35:00,90.04,90.14,89.71,89.8,23497.0,83.8202,83.9133,83.513,83.5968,23497.0
2021-04-08 09:40:00,89.8,89.92,89.78,89.92,6227.0,83.5968,83.7085,83.5781,83.7085,6227.0
2021-04-08 09:45:00,89.92,89.92,89.58,89.65,8876.0,83.7085,83.7085,83.392,83.4571,8876.0
2021-04-08 09:50:00,89.66,89.91,89.64,89.81,25149.0,83.4664,83.6992,83.4478,83.6061,25149.0
2021-04-08 09:55:00,89.81,89.91,89.73,89.8,36665.0,83.6061,83.6992,83.5316,83.5968,36665.0
2021-04-08 10:00:00,89.81,89.85,89.58,89.73,24707.0,83.6061,83.6433,83.392,83.5316,24707.0
2021-04-08 10:05:00,89.68,89.68,89.35,89.35,24395.0,83.4851,83.4851,83.1778,83.1778,24395.0
2021-04-08 10:10:00,89.34,89.42,89.24,89.39,14449.0,83.1685,83.243,83.0754,83.2151,14449.0
2021-04-08 10:15:00,89.39,89.43,89.25,89.33,23150.0,83.2151,83.2523,83.0848,83.1592,23150.0
2021-04-08 10:20:00,89.36,89.52,89.33,89.47,8523.0,83.1872,83.3361,83.1592,83.2896,8523.0
2021-04-08 10:25:00,89.47,89.5,89.37,89.44,8843.0,83.2896,83.3175,83.1965,83.2616,8843.0
2021-04-08 10:30:00,89.43,89.56,89.37,89.56,15224.0,83.2523,83.3733,83.1965,83.3733,15224.0
2021-04-08 10:35:00,89.57,89.81,89.53,89.81,15726.0,83.3826,83.6061,83.3454,83.6061,15726.0
2021-04-08 10:40:00,89.79,89.98,89.79,89.96,11580.0,83.5875,83.7643,83.5875,83.7457,11580.0
2021-04-08 10:45:00,89.97,90.09,89.91,90.04,23810.0,83.755,83.8667,83.6992,83.8202,23810.0
2021-04-08 10:50:00,90.02,90.02,89.94,89.98,10926.0,83.8016,83.8016,83.7271,83.7643,10926.0
2021-04-08 10:55:00,89.99,90.0,89.94,89.95,25952.0,83.7736,83.7829,83.7271,83.7364,25952.0
2021-04-08 11:00:00,89.96,90.18,89.96,90.15,22038.0,83.7457,83.9505,83.7457,83.9226,22038.0
2021-04-08 11:05:00,90.13,90.2,90.1,90.15,16757.0,83.904,83.9691,83.876,83.9226,16757.0
2021-04-08 11:10:00,90.14,90.17,90.09,90.1,40277.0,83.9133,83.9412,83.8667,83.876,40277.0
2021-04-08 11:15:00,90.11,90.14,90.07,90.13,20504.0,83.8853,83.9133,83.8481,83.904,20504.0
2021-04-08 11:20:00,90.14,90.18,90.03,90.12,17689.0,83.9133,83.9505,83.8109,83.8947,17689.0
2021-04-08 11:25:00,90.14,90.18,90.02,90.03,16647.0,83.9133,83.9505,83.8016,83.8109,16647.0
2021-04-08 11:30:00,90.02,90.12,90.01,90.04,43393.0,83.8016,83.8947,83.7923,83.8202,43393.0
2021-04-08 11:35:00,90.05,90.2,90.05,90.18,20258.0,83.8295,83.9691,83.8295,83.9505,20258.0
2021-04-08 11:40:00,90.17,90.28,90.16,90.24,28990.0,83.9412,84.0436,83.9319,84.0064,28990.0
2021-04-08 11:45:00,90.25,90.3,90.23,90.23,18694.0,84.0157,84.0622,83.9971,83.9971,18694.0
2021-04-08 11:50:00,90.21,90.49,90.21,90.47,27279.0,83.9784,84.2391,83.9784,84.2205,27279.0
2021-04-08 11:55:00,90.48,90.49,90.37,90.41,14378.0,84.2298,84.2391,84.1274,84.1646,14378.0
2021-04-08 12:00:00,90.41,90.48,90.37,90.38,8685.0,84.1646,84.2298,84.1274,84.1367,8685.0
2021-04-08 12:05:00,90.39,90.47,90.39,90.43,10453.0,84.146,84.2205,84.146,84.1832,10453.0
2021-04-08 12:10:00,90.45,90.51,90.4,90.51,9543.0,84.2019,84.2577,84.1553,84.2577,9543.0
2021-04-08 12:15:00,90.51,90.63,90.51,90.57,10087.0,84.2577,84.3694,84.2577,84.3136,10087.0
2021-04-08 12:20:00,90.56,90.58,90.49,90.49,7744.0,84.3043,84.3229,84.2391,84.2391,7744.0
2021-04-08 12:25:00,90.49,90.53,90.47,90.53,3948.0,84.2391,84.2763,84.2205,84.2763,3948.0
2021-04-08 12:30:00,90.54,90.65,90.53,90.65,9490.0,84.2856,84.388,84.2763,84.388,9490.0
2021-04-08 12:35:00,90.65,90.67,90.59,90.59,2140.0,84.388,84.4067,84.3322,84.3322,2140.0
2021-04-08 12:40:00,90.6,90.6,90.45,90.47,3900.0,84.3415,84.3415,84.2019,84.2205,3900.0
2021-04-08 12:45:00,90.47,90.5,90.45,90.47,2795.0,84.2205,84.2484,84.2019,84.2205,2795.0
2021-04-08 12:50:00,90.49,90.59,90.49,90.56,3459.0,84.2391,84.3322,84.2391,84.3043,3459.0
2021-04-08 12:55:00,90.55,90.6,90.55,90.55,3409.0,84.295,84.3415,84.295,84.295,3409.0
2021-04-08 13:00:00,90.58,90.61,90.54,90.58,6646.0,84.3229,84.3508,84.2856,84.3229,6646.0
2021-04-08 13:05:00,90.57,90.6,90.56,90.57,3000.0,84.3136,84.3415,84.3043,84.3136,3000.0
2021-04-08 13:10:00,90.55,90.59,90.49,90.51,6034.0,84.295,84.3322,84.2391,84.2577,6034.0
2021-04-08 13:15:00,90.51,90.6,90.51,90.56,13263.0,84.2577,84.3415,84.2577,84.3043,13263.0
2021-04-08 13:20:00,90.57,90.57,90.48,90.5,7006.0,84.3136,84.3136,84.2298,84.2484,7006.0
2021-04-08 13:25:00,90.5,90.5,90.4,90.43,5587.0,84.2484,84.2484,84.1553,84.1832,5587.0
2021-04-08 13:30:00,90.44,90.47,90.35,90.37,6008.0,84.1926,84.2205,84.1088,84.1274,6008.0
2021-04-08 13:35:00,90.36,90.37,90.29,90.31,34469.0,84.1181,84.1274,84.0529,84.0715,34469.0
2021-04-08 13:40:00,90.31,90.32,90.23,90.26,12640.0,84.0715,84.0808,83.9971,84.025,12640.0
2021-04-08 13:45:00,90.27,90.31,90.25,90.25,3594.0,84.0343,84.0715,84.0157,84.0157,3594.0
2021-04-08 13:50:00,90.27,90.29,90.25,90.29,3299.0,84.0343,84.0529,84.0157,84.0529,3299.0
2021-04-08 13:55:00,90.3,90.35,90.29,90.31,3455.0,84.0622,84.1088,84.0529,84.0715,3455.0
2021-04-08 14:00:00,90.29,90.42,90.28,90.38,4697.0,84.0529,84.1739,84.0436,84.1367,4697.0
2021-04-08 14:05:00,90.41,90.47,90.38,90.45,11670.0,84.1646,84.2205,84.1367,84.2019,11670.0
2021-04-08 14:10:00,90.46,90.48,90.42,90.43,2400.0,84.2112,84.2298,84.1739,84.1832,2400.0
2021-04-08 14:15:00,90.45,90.51,90.42,90.46,112013.0,84.2019,84.2577,84.1739,84.2112,112013.0
2021-04-08 14:20:00,90.45,90.47,90.41,90.45,3420.0,84.2019,84.2205,84.1646,84.2019,3420.0
2021-04-08 14:25:00,90.44,90.48,90.41,90.45,5839.0,84.1926,84.2298,84.1646,84.2019,5839.0
2021-04-08 14:30:00,90.42,90.48,90.41,90.44,2800.0,84.1739,84.2298,84.1646,84.1926,2800.0
2021-04-08 14:35:00,90.45,90.47,90.42,90.43,2400.0,84.2019,84.2205,84.1739,84.1832,2400.0
2021-04-08 14:40:00,90.42,90.47,90.42,90.46,4166.0,84.1739,84.2205,84.1739,84.2112,4166.0
2021-04-08 14:45:00,90.48,90.48,90.43,90.44,4035.0,84.2298,84.2298,84.1832,84.1926,4035.0
2021-04-08 14:50:00,90.44,90.49,90.42,90.49,12050.0,84.1926,84.2391,84.1739,84.2391,12050.0
2021-04-08 14:55:00,90.49,90.57,90.49,90.55,13132.0,84.2391,84.3136,84.2391,84.295,13132.0
2021-04-08 15:00:00,90.54,90.62,90.53,90.56,9384.0,84.2856,84.3601,84.2763,84.3043,9384.0
2021-04-08 15:05:00,90.57,90.62,90.47,90.54,15686.0,84.3136,84.3601,84.2205,84.2856,15686.0
2021-04-08 15:10:00,90.55,90.56,90.48,90.52,13519.0,84.295,84.3043,84.2298,84.267,13519.0
2021-04-08 15:15:00,90.53,90.67,90.53,90.64,17220.0,84.2763,84.4067,84.2763,84.3787,17220.0
2021-04-08 15:20:00,90.65,90.73,90.63,90.72,9619.0,84.388,84.4625,84.3694,84.4532,9619.0
2021-04-08 15:25:00,90.71,90.77,90.71,90.74,8559.0,84.4439,84.4998,84.4439,84.4718,8559.0
2021-04-08 15:30:00,90.76,90.79,90.71,90.74,41618.0,84.4904,84.5184,84.4439,84.4718,41618.0
2021-04-08 15:35:00,90.74,90.77,90.69,90.72,14701.0,84.4718,84.4998,84.4253,84.4532,14701.0
2021-04-08 15:40:00,90.73,90.77,90.69,90.72,19799.0,84.4625,84.4998,84.4253,84.4532,19799.0
2021-04-08 15:45:00,90.71,90.79,90.71,90.78,13801.0,84.4439,84.5184,84.4439,84.5091,13801.0
2021-04-08 15:50:00,90.78,90.89,90.78,90.89,26273.0,84.5091,84.6115,84.5091,84.6115,26273.0
2021-04-08 15:55:00,90.9,90.9,90.78,90.79,31713.0,84.6208,84.6208,84.5091,84.5184,31713.0
2021-04-09 09:30:00,90.91,91.07,90.68,90.93,33193.0,84.6301,84.779,84.416,84.6487,33193.0
2021-04-09 09:35:00,90.86,90.94,90.7,90.79,43160.0,84.5835,84.658,84.4346,84.5184,43160.0
2021-04-09 09:40:00,90.74,90.8,90.62,90.69,12906.0,84.4718,84.5277,84.3601,84.4253,12906.0
2021-04-09 09:45:00,90.75,90.83,90.69,90.72,8539.0,84.4811,84.5556,84.4253,84.4532,8539.0
2021-04-09 09:50:00,90.7,90.89,90.7,90.81,9825.0,84.4346,84.6115,84.4346,84.537,9825.0
2021-04-09 09:55:00,90.78,90.89,90.77,90.89,6048.0,84.5091,84.6115,84.4998,84.6115,6048.0
2021-04-09 10:00:00,90.95,90.99,90.83,90.89,14702.0,84.6673,84.7046,84.5556,84.6115,14702.0
2021-04-09 10:05:00,90.9,91.05,90.88,91.05,7716.0,84.6208,84.7604,84.6022,84.7604,7716.0
2021-04-09 10:10:00,91.06,91.06,90.89,90.89,13226.0,84.7697,84.7697,84.6115,84.6115,13226.0
2021-04-09 10:15:00,90.92,90.98,90.78,90.88,14875.0,84.6394,84.6952,84.5091,84.6022,14875.0
2021-04-09 10:20:00,90.89,91.1,90.87,91.06,9573.0,84.6115,84.807,84.5928,84.7697,9573.0
2021-04-09 10:25:00,91.05,91.08,90.91,91.08,20683.0,84.7604,84.7883,84.6301,84.7883,20683.0
2021-04-09 10:30:00,91.04,91.04,90.9,90.96,11700.0,84.7511,84.7511,84.6208,84.6766,11700.0
2021-04-09 10:35:00,90.99,91.0,90.83,90.87,11972.0,84.7046,84.7139,84.5556,84.5928,11972.0
2021-04-09 10:40:00,90.87,90.87,90.77,90.83,6070.0,84.5928,84.5928,84.4998,84.5556,6070.0
2021-04-09 10:45:00,90.79,91.15,90.77,91.15,12661.0,84.5184,84.8535,84.4998,84.8535,12661.0
2021-04-09 10:50:00,91.14,91.2,91.1,91.16,8149.0,84.8442,84.9001,84.807,84.8628,8149.0
2021-04-09 10:55:00,91.18,91.18,91.04,91.09,14571.0,84.8814,84.8814,84.7511,84.7976,14571.0
2021-04-09 11:00:00,91.07,91.25,91.07,91.19,9985.0,84.779,84.9466,84.779,84.8907,9985.0
2021-04-09 11:05:00,91.18,91.34,91.17,91.26,7581.0,84.8814,85.0304,84.8721,84.9559,7581.0
2021-04-09 11:10:00,91.28,91.38,91.27,91.36,15844.0,84.9745,85.0676,84.9652,85.049,15844.0
2021-04-09 11:15:00,91.36,91.44,91.35,91.39,7258.0,85.049,85.1235,85.0397,85.0769,7258.0
2021-04-09 11:20:00,91.36,91.36,91.23,91.24,10506.0,85.049,85.049,84.928,84.9373,10506.0
2021-04-09 11:25:00,91.25,91.27,91.17,91.2,9300.0,84.9466,84.9652,84.8721,84.9001,9300.0
2021-04-09 11:30:00,91.2,91.24,91.15,91.17,11452.0,84.9001,84.9373,84.8535,84.8721,11452.0
2021-04-09 11:35:00,91.14,91.19,91.12,91.15,7766.0,84.8442,84.8907,84.8256,84.8535,7766.0
2021-04-09 11:40:00,91.15,91.25,91.12,91.25,5656.0,84.8535,84.9466,84.8256,84.9466,5656.0
2021-04-09 11:45:00,91.25,91.37,91.25,91.35,11039.0,84.9466,85.0583,84.9466,85.0397,11039.0
2021-04-09 11:50:00,91.36,91.43,91.34,91.43,6054.0,85.049,85.1142,85.0304,85.1142,6054.0
2021-04-09 11:55:00,91.43,91.43,91.36,91.43,7021.0,85.1142,85.1142,85.049,85.1142,7021.0
2021-04-09 12:00:00,91.41,91.43,91.35,91.39,7328.0,85.0955,85.1142,85.0397,85.0769,7328.0
2021-04-09 12:05:00,91.37,91.4,91.29,91.31,14956.0,85.0583,85.0862,84.9838,85.0025,14956.0
2021-04-09 12:10:00,91.29,91.3,91.27,91.28,6960.0,84.9838,84.9931,84.9652,84.9745,6960.0
2021-04-09 12:15:00,91.28,91.37,91.27,91.37,5343.0,84.9745,85.0583,84.9652,85.0583,5343.0
2021-04-09 12:20:00,91.36,91.47,91.35,91.47,5840.0,85.049,85.1514,85.0397,85.1514,5840.0
2021-04-09 12:25:00,91.46,91.49,91.42,91.48,5266.0,85.1421,85.17,85.1049,85.1607,5266.0
2021-04-09 12:30:00,91.5,91.56,91.49,91.55,3899.0,85.1793,85.2352,85.17,85.2259,3899.0
2021-04-09 12:35:00,91.57,91.64,91.56,91.6,7090.0,85.2445,85.3097,85.2352,85.2724,7090.0
2021-04-09 12:40:00,91.58,91.68,91.57,91.68,7020.0,85.2538,85.3469,85.2445,85.3469,7020.0
2021-04-09 12:45:00,91.68,91.72,91.52,91.53,13410.0,85.3469,85.3841,85.1979,85.2073,13410.0
2021-04-09 12:50:00,91.5,91.58,91.5,91.55,14686.0,85.1793,85.2538,85.1793,85.2259,14686.0
2021-04-09 12:55:00,91.53,91.72,91.52,91.68,11612.0,85.2073,85.3841,85.1979,85.3469,11612.0
2021-04-09 13:00:00,91.69,91.7,91.59,91.6,4750.0,85.3562,85.3655,85.2631,85.2724,4750.0
2021-04-09 13:05:00,91.6,91.63,91.56,91.62,10970.0,85.2724,85.3003,85.2352,85.291,10970.0
2021-04-09 13:10:00,91.61,91.65,91.6,91.61,8370.0,85.2817,85.319,85.2724,85.2817,8370.0
2021-04-09 13:15:00,91.62,91.64,91.55,91.59,14400.0,85.291,85.3097,85.2259,85.2631,14400.0
2021-04-09 13:20:00,91.59,91.64,91.57,91.61,8365.0,85.2631,85.3097,85.2445,85.2817,8365.0
2021-04-09 13:25:00,91.62,91.7,91.62,91.67,4528.0,85.291,85.3655,85.291,85.3376,4528.0
2021-04-09 13:30:00,91.67,91.69,91.59,91.61,11428.0,85.3376,85.3562,85.2631,85.2817,11428.0
2021-04-09 13:35:00,91.61,91.67,91.6,91.67,11512.0,85.2817,85.3376,85.2724,85.3376,11512.0
2021-04-09 13:40:00,91.65,91.68,91.58,91.61,10142.0,85.319,85.3469,85.2538,85.2817,10142.0
2021-04-09 13:45:00,91.59,91.66,91.57,91.66,8931.0,85.2631,85.3283,85.2445,85.3283,8931.0
2021-04-09 13:50:00,91.66,91.67,91.62,91.64,8001.0,85.3283,85.3376,85.291,85.3097,8001.0
2021-04-09 13:55:00,91.64,91.66,91.6,91.66,12538.0,85.3097,85.3283,85.2724,85.3283,12538.0
2021-04-09 14:00:00,91.69,91.75,91.67,91.7,6190.0,85.3562,85.4121,85.3376,85.3655,6190.0
2021-04-09 14:05:00,91.71,91.72,91.58,91.63,8461.0,85.3748,85.3841,85.2538,85.3003,8461.0
2021-04-09 14:10:00,91.61,91.73,91.59,91.73,36961.0,85.2817,85.3934,85.2631,85.3934,36961.0
2021-04-09 14:15:00,91.72,91.81,91.72,91.78,12444.0,85.3841,85.4679,85.3841,85.44,12444.0
2021-04-09 14:20:00,91.76,91.79,91.73,91.78,13542.0,85.4214,85.4493,85.3934,85.44,13542.0
2021-04-09 14:25:00,91.77,91.84,91.76,91.8,9296.0,85.4307,85.4958,85.4214,85.4586,9296.0
2021-04-09 14:30:00,91.8,91.8,91.72,91.74,3584.0,85.4586,85.4586,85.3841,85.4027,3584.0
2021-04-09 14:35:00,91.73,91.76,91.68,91.76,8392.0,85.3934,85.4214,85.3469,85.4214,8392.0
2021-04-09 14:40:00,91.78,91.85,91.78,91.81,5845.0,85.44,85.5052,85.44,85.4679,5845.0
2021-04-09 14:45:00,91.8,91.81,91.77,91.8,4200.0,85.4586,85.4679,85.4307,85.4586,4200.0
2021-04-09 14:50:00,91.79,91.81,91.75,91.78,4865.0,85.4493,85.4679,85.4121,85.44,4865.0
2021-04-09 14:55:00,91.76,91.78,91.69,91.75,10595.0,85.4214,85.44,85.3562,85.4121,10595.0
2021-04-09 15:00:00,91.73,91.76,91.7,91.7,21220.0,85.3934,85.4214,85.3655,85.3655,21220.0
2021-04-09 15:05:00,91.71,91.71,91.64,91.64,2564.0,85.3748,85.3748,85.3097,85.3097,2564.0
2021-04-09 15:10:00,91.63,91.63,91.59,91.61,5676.0,85.3003,85.3003,85.2631,85.2817,5676.0
2021-04-09 15:15:00,91.62,91.7,91.62,91.69,6523.0,85.291,85.3655,85.291,85.3562,6523.0
2021-04-09 15:20:00,91.7,91.78,91.7,91.78,10360.0,85.3655,85.44,85.3655,85.44,10360.0
2021-04-09 15:25:00,91.8,91.87,91.79,91.83,5159.0,85.4586,85.5238,85.4493,85.4865,5159.0
2021-04-09 15:30:00,91.87,91.93,91.84,91.91,6118.0,85.5238,85.5796,85.4958,85.561,6118.0
2021-04-09 15:35:00,91.92,91.99,91.91,91.95,8984.0,85.5703,85.6355,85.561,85.5982,8984.0
2021-04-09 15:40:00,91.96,92.01,91.92,91.97,50350.0,85.6076,85.6541,85.5703,85.6169,50350.0
2021-04-09 15:45:00,91.96,92.07,91.96,92.05,49012.0,85.6076,85.71,85.6076,85.6913,49012.0
2021-04-09 15:50:00,92.05,92.21,92.05,92.2,27782.0,85.6913,85.8403,85.6913,85.831,27782.0
2021-04-09 15:55:00,92.22,92.24,92.11,92.17,138827.0,85.8496,85.8682,85.7472,85.803,138827.0
2021-04-12 09:30:00,92.07,92.51,92.02,92.5,73750.0,85.71,86.1196,85.6634,86.1102,73750.0
2021-04-12 09:35:00,92.51,92.77,92.46,92.59,46986.0,86.1196,86.3616,86.073,86.194,46986.0
2021-04-12 09:40:00,92.57,92.61,92.43,92.44,40737.0,86.1754,86.2127,86.0451,86.0544,40737.0
2021-04-12 09:45:00,92.42,92.44,91.94,91.94,39429.0,86.0358,86.0544,85.5889,85.5889,39429.0
2021-04-12 09:50:00,91.92,91.96,91.69,91.79,55081.0,85.5703,85.6076,85.3562,85.4493,55081.0
2021-04-12 09:55:00,91.78,91.78,91.45,91.61,50935.0,85.44,85.44,85.1328,85.2817,50935.0
2021-04-12 10:00:00,91.56,91.75,91.56,91.72,26055.0,85.2352,85.4121,85.2352,85.3841,26055.0
2021-04-12 10:05:00,91.71,91.94,91.68,91.93,23506.0,85.3748,85.5889,85.3469,85.5796,23506.0
2021-04-12 10:10:00,91.91,91.91,91.48,91.64,18311.0,85.561,85.561,85.1607,85.3097,18311.0
2021-04-12 10:15:00,91.62,91.66,91.56,91.57,15851.0,85.291,85.3283,85.2352,85.2445,15851.0
2021-04-12 10:20:00,91.54,91.65,91.54,91.64,20930.0,85.2166,85.319,85.2166,85.3097,20930.0
2021-04-12 10:25:00,91.65,91.77,91.63,91.69,20571.0,85.319,85.4307,85.3003,85.3562,20571.0
2021-04-12 10:30:00,91.74,91.76,91.54,91.57,16719.0,85.4027,85.4214,85.2166,85.2445,16719.0
2021-04-12 10:35:00,91.61,91.61,91.44,91.54,8847.0,85.2817,85.2817,85.1235,85.2166,8847.0
2021-04-12 10:40:00,91.56,91.64,91.51,91.61,20006.0,85.2352,85.3097,85.1886,85.2817,20006.0
2021-04-12 10:45:00,91.6,91.78,91.54,91.73,12380.0,85.2724,85.44,85.2166,85.3934,12380.0
2021-04-12 10:50:00,91.75,91.84,91.73,91.77,14186.0,85.4121,85.4958,85.3934,85.4307,14186.0
2021-04-12 10:55:00,91.78,91.87,91.78,91.84,11962.0,85.44,85.5238,85.44,85.4958,11962.0
2021-04-12 11:00:00,91.87,91.88,91.78,91.78,8639.0,85.5238,85.5331,85.44,85.44,8639.0
2021-04-12 11:05:00,91.83,91.83,91.7,91.7,15668.0,85.4865,85.4865,85.3655,85.3655,15668.0
2021-04-12 11:10:00,91.69,91.9,91.68,91.88,13084.0,85.3562,85.5517,85.3469,85.5331,13084.0
2021-04-12 11:15:00,91.87,92.09,91.87,92.03,12084.0,85.5238,85.7286,85.5238,85.6727,12084.0
2021-04-12 11:20:00,92.03,92.17,91.99,92.15,16202.0,85.6727,85.803,85.6355,85.7844,16202.0
2021-04-12 11:25:00,92.15,92.17,92.1,92.15,18564.0,85.7844,85.803,85.7379,85.7844,18564.0
2021-04-12 11:30:00,92.15,92.17,92.07,92.09,9109.0,85.7844,85.803,85.71,85.7286,9109.0
2021-04-12 11:35:00,92.08,92.1,91.99,92.07,10398.0,85.7193,85.7379,85.6355,85.71,10398.0
2021-04-12 11:40:00,92.07,92.13,92.03,92.11,7822.0,85.71,85.7658,85.6727,85.7472,7822.0
2021-04-12 11:45:00,92.15,92.16,92.07,92.14,10589.0,85.7844,85.7937,85.71,85.7751,10589.0
2021-04-12 11:50:00,92.14,92.25,92.13,92.21,22091.0,85.7751,85.8775,85.7658,85.8403,22091.0
2021-04-12 11:55:00,92.2,92.27,92.18,92.2,11145.0,85.831,85.8961,85.8124,85.831,11145.0
2021-04-12 12:00:00,92.21,92.24,92.16,92.19,12311.0,85.8403,85.8682,85.7937,85.8217,12311.0
2021-04-12 12:05:00,92.18,92.18,92.1,92.12,9110.0,85.8124,85.8124,85.7379,85.7565,9110.0
2021-04-12 12:10:00,92.13,92.14,92.05,92.06,12413.0,85.7658,85.7751,85.6913,85.7006,12413.0
2021-04-12 12:15:00,92.07,92.17,92.06,92.16,21758.0,85.71,85.803,85.7006,85.7937,21758.0
2021-04-12 12:20:00,92.16,92.25,92.12,92.25,22877.0,85.7937,85.8775,85.7565,85.8775,22877.0
2021-04-12 12:25:00,92.26,92.29,92.22,92.29,18600.0,85.8868,85.9148,85.8496,85.9148,18600.0
2021-04-12 12:30:00,92.3,92.37,92.27,92.31,33830.0,85.9241,85.9892,85.8961,85.9334,33830.0
2021-04-12 12:35:00,92.28,92.3,92.24,92.27,18442.0,85.9054,85.9241,85.8682,85.8961,18442.0
2021-04-12 12:40:00,92.28,92.34,92.28,92.33,17473.0,85.9054,85.9613,85.9054,85.952,17473.0
2021-04-12 12:45:00,92.32,92.39,92.31,92.32,19202.0,85.9427,86.0078,85.9334,85.9427,19202.0
2021-04-12 12:50:00,92.31,92.38,92.28,92.38,18660.0,85.9334,85.9985,85.9054,85.9985,18660.0
2021-04-12 12:55:00,92.38,92.43,92.34,92.36,22494.0,85.9985,86.0451,85.9613,85.9799,22494.0
2021-04-12 13:00:00,92.37,92.39,92.33,92.38,25017.0,85.9892,86.0078,85.952,85.9985,25017.0
2021-04-12 13:05:00,92.38,92.42,92.36,92.37,15208.0,85.9985,86.0358,85.9799,85.9892,15208.0
2021-04-12 13:10:00,92.38,92.38,92.3,92.31,16008.0,85.9985,85.9985,85.9241,85.9334,16008.0
2021-04-12 13:15:00,92.29,92.32,92.22,92.22,11884.0,85.9148,85.9427,85.8496,85.8496,11884.0
2021-04-12 13:20:00,92.23,92.31,92.22,92.31,12861.0,85.8589,85.9334,85.8496,85.9334,12861.0
2021-04-12 13:25:00,92.31,92.41,92.28,92.34,25947.0,85.9334,86.0265,85.9054,85.9613,25947.0
2021-04-12 13:30:00,92.34,92.35,92.26,92.31,17444.0,85.9613,85.9706,85.8868,85.9334,17444.0
2021-04-12 13:35:00,92.31,92.32,92.24,92.27,20445.0,85.9334,85.9427,85.8682,85.8961,20445.0
2021-04-12 13:40:00,92.26,92.28,92.2,92.26,11329.0,85.8868,85.9054,85.831,85.8868,11329.0
2021-04-12 13:45:00,92.27,92.38,92.25,92.38,9765.0,85.8961,85.9985,85.8775,85.9985,9765.0
2021-04-12 13:50:00,92.38,92.4,92.32,92.35,15230.0,85.9985,86.0172,85.9427,85.9706,15230.0
2021-04-12 13:55:00,92.35,92.37,92.27,92.3,14342.0,85.9706,85.9892,85.8961,85.9241,14342.0
2021-04-12 14:00:00,92.29,92.36,92.24,92.25,125836.0,85.9148,85.9799,85.8682,85.8775,125836.0
2021-04-12 14:05:00,92.24,92.29,92.19,92.23,24691.0,85.8682,85.9148,85.8217,85.8589,24691.0
2021-04-12 14:10:00,92.24,92.33,92.24,92.31,5004.0,85.8682,85.952,85.8682,85.9334,5004.0
2021-04-12 14:15:00,92.31,92.31,92.26,92.26,3283.0,85.9334,85.9334,85.8868,85.8868,3283.0
2021-04-12 14:20:00,92.26,92.33,92.24,92.29,8837.0,85.8868,85.952,85.8682,85.9148,8837.0
2021-04-12 14:25:00,92.29,92.38,92.27,92.37,9434.0,85.9148,85.9985,85.8961,85.9892,9434.0
2021-04-12 14:30:00,92.38,92.44,92.32,92.33,10079.0,85.9985,86.0544,85.9427,85.952,10079.0
2021-04-12 14:35:00,92.32,92.38,92.32,92.35,6498.0,85.9427,85.9985,85.9427,85.9706,6498.0
2021-04-12 14:40:00,92.33,92.33,92.21,92.26,8640.0,85.952,85.952,85.8403,85.8868,8640.0
2021-04-12 14:45:00,92.25,92.35,92.25,92.33,9607.0,85.8775,85.9706,85.8775,85.952,9607.0
2021-04-12 14:50:00,92.32,92.33,92.26,92.31,26949.0,85.9427,85.952,85.8868,85.9334,26949.0
2021-04-12 14:55:00,92.31,92.36,92.3,92.36,17671.0,85.9334,85.9799,85.9241,85.9799,17671.0
2021-04-12 15:00:00,92.36,92.36,92.2,92.26,15614.0,85.9799,85.9799,85.831,85.8868,15614.0
2021-04-12 15:05:00,92.26,92.35,92.26,92.28,10682.0,85.8868,85.9706,85.8868,85.9054,10682.0
2021-04-12 15:10:00,92.27,92.36,92.27,92.35,9643.0,85.8961,85.9799,85.8961,85.9706,9643.0
2021-04-12 15:15:00,92.37,92.37,92.29,92.32,11257.0,85.9892,85.9892,85.9148,85.9427,11257.0
2021-04-12 15:20:00,92.31,92.64,92.31,92.64,53799.0,85.9334,86.2406,85.9334,86.2406,53799.0
2021-04-12 15:25:00,92.64,92.74,92.64,92.69,25863.0,86.2406,86.3337,86.2406,86.2871,25863.0
2021-04-12 15:30:00,92.69,92.73,92.63,92.64,17391.0,86.2871,86.3244,86.2313,86.2406,17391.0
2021-04-12 15:35:00,92.64,92.72,92.62,92.68,17186.0,86.2406,86.3151,86.222,86.2778,17186.0
2021-04-12 15:40:00,92.69,92.73,92.66,92.71,19177.0,86.2871,86.3244,86.2592,86.3057,19177.0
2021-04-12 15:45:00,92.7,92.75,92.65,92.65,19906.0,86.2964,86.343,86.2499,86.2499,19906.0
2021-04-12 15:50:00,92.64,92.74,92.64,92.71,46881.0,86.2406,86.3337,86.2406,86.3057,46881.0
2021-04-12 15:55:00,92.72,92.72,92.6,92.69,44510.0,86.3151,86.3151,86.2033,86.2871,44510.0
2021-04-13 09:30:00,92.71,92.86,92.61,92.62,29890.0,86.3057,86.4454,86.2127,86.222,29890.0
2021-04-13 09:35:00,92.64,92.73,92.25,92.25,18394.0,86.2406,86.3244,85.8775,85.8775,18394.0
2021-04-13 09:40:00,92.26,92.26,91.81,91.83,28261.0,85.8868,85.8868,85.4679,85.4865,28261.0
2021-04-13 09:45:00,91.83,91.89,91.59,91.61,29652.0,85.4865,85.5424,85.2631,85.2817,29652.0
2021-04-13 09:50:00,91.6,91.89,91.59,91.82,37810.0,85.2724,85.5424,85.2631,85.4772,37810.0
2021-04-13 09:55:00,91.78,91.78,91.52,91.52,53345.0,85.44,85.44,85.1979,85.1979,53345.0
2021-04-13 10:00:00,91.54,91.56,91.29,91.34,26547.0,85.2166,85.2352,84.9838,85.0304,26547.0
2021-04-13 10:05:00,91.3,91.3,91.07,91.16,52193.0,84.9931,84.9931,84.779,84.8628,52193.0
2021-04-13 10:10:00,91.18,91.18,91.06,91.13,22253.0,84.8814,84.8814,84.7697,84.8349,22253.0
2021-04-13 10:15:00,91.13,91.45,91.13,91.45,39617.0,84.8349,85.1328,84.8349,85.1328,39617.0
2021-04-13 10:20:00,91.44,91.7,91.41,91.64,15443.0,85.1235,85.3655,85.0955,85.3097,15443.0
2021-04-13 10:25:00,91.67,91.87,91.67,91.82,18969.0,85.3376,85.5238,85.3376,85.4772,18969.0
2021-04-13 10:30:00,91.87,91.9,91.79,91.84,22977.0,85.5238,85.5517,85.4493,85.4958,22977.0
2021-04-13 10:35:00,91.84,91.92,91.79,91.79,9441.0,85.4958,85.5703,85.4493,85.4493,9441.0
2021-04-13 10:40:00,91.75,92.07,91.75,92.07,19701.0,85.4121,85.71,85.4121,85.71,19701.0
2021-04-13 10:45:00,92.1,92.16,92.04,92.05,12558.0,85.7379,85.7937,85.682,85.6913,12558.0
2021-04-13 10:50:00,92.06,92.06,91.88,92.0,14235.0,85.7006,85.7006,85.5331,85.6448,14235.0
2021-04-13 10:55:00,92.02,92.02,91.85,91.99,17450.0,85.6634,85.6634,85.5052,85.6355,17450.0
2021-04-13 11:00:00,92.01,92.05,91.93,92.0,18109.0,85.6541,85.6913,85.5796,85.6448,18109.0
2021-04-13 11:05:00,92.01,92.06,91.86,91.87,18364.0,85.6541,85.7006,85.5145,85.5238,18364.0
2021-04-13 11:10:00,91.88,91.92,91.8,91.84,15148.0,85.5331,85.5703,85.4586,85.4958,15148.0
2021-04-13 11:15:00,91.8,91.91,91.78,91.86,9030.0,85.4586,85.561,85.44,85.5145,9030.0
2021-04-13 11:20:00,91.85,91.85,91.7,91.7,9466.0,85.5052,85.5052,85.3655,85.3655,9466.0
2021-04-13 11:25:00,91.65,91.68,91.58,91.62,9651.0,85.319,85.3469,85.2538,85.291,9651.0
2021-04-13 11:30:00,91.63,91.72,91.62,91.72,16163.0,85.3003,85.3841,85.291,85.3841,16163.0
2021-04-13 11:35:00,91.71,91.74,91.43,91.45,23928.0,85.3748,85.4027,85.1142,85.1328,23928.0
2021-04-13 11:40:00,91.45,91.49,91.41,91.49,6709.0,85.1328,85.17,85.0955,85.17,6709.0
2021-04-13 11:45:00,91.49,91.55,91.49,91.54,5175.0,85.17,85.2259,85.17,85.2166,5175.0
2021-04-13 11:50:00,91.53,91.64,91.53,91.63,7210.0,85.2073,85.3097,85.2073,85.3003,7210.0
2021-04-13 11:55:00,91.64,91.65,91.58,91.64,8322.0,85.3097,85.319,85.2538,85.3097,8322.0
2021-04-13 12:00:00,91.64,91.74,91.64,91.74,6048.0,85.3097,85.4027,85.3097,85.4027,6048.0
2021-04-13 12:05:00,91.72,91.76,91.7,91.72,4956.0,85.3841,85.4214,85.3655,85.3841,4956.0
2021-04-13 12:10:00,91.72,91.74,91.6,91.63,6715.0,85.3841,85.4027,85.2724,85.3003,6715.0
2021-04-13 12:15:00,91.67,91.74,91.66,91.73,10260.0,85.3376,85.4027,85.3283,85.3934,10260.0
2021-04-13 12:20:00,91.71,91.71,91.66,91.68,9166.0,85.3748,85.3748,85.3283,85.3469,9166.0
2021-04-13 12:25:00,91.69,91.69,91.48,91.49,14572.0,85.3562,85.3562,85.1607,85.17,14572.0
2021-04-13 12:30:00,91.48,91.52,91.43,91.43,9881.0,85.1607,85.1979,85.1142,85.1142,9881.0
2021-04-13 12:35:00,91.41,91.47,91.4,91.4,6765.0,85.0955,85.1514,85.0862,85.0862,6765.0
2021-04-13 12:40:00,91.4,91.41,91.33,91.36,20009.0,85.0862,85.0955,85.0211,85.049,20009.0
2021-04-13 12:45:00,91.33,91.36,91.22,91.3,7641.0,85.0211,85.049,84.9187,84.9931,7641.0
2021-04-13 12:50:00,91.31,91.42,91.3,91.42,8050.0,85.0025,85.1049,84.9931,85.1049,8050.0
2021-04-13 12:55:00,91.41,91.41,91.31,91.34,10541.0,85.0955,85.0955,85.0025,85.0304,10541.0
2021-04-13 13:00:00,91.34,91.43,91.31,91.42,4633.0,85.0304,85.1142,85.0025,85.1049,4633.0
2021-04-13 13:05:00,91.43,91.49,91.41,91.48,5577.0,85.1142,85.17,85.0955,85.1607,5577.0
2021-04-13 13:10:00,91.49,91.54,91.49,91.51,5650.0,85.17,85.2166,85.17,85.1886,5650.0
2021-04-13 13:15:00,91.48,91.52,91.46,91.52,6026.0,85.1607,85.1979,85.1421,85.1979,6026.0
2021-04-13 13:20:00,91.53,91.54,91.47,91.51,3635.0,85.2073,85.2166,85.1514,85.1886,3635.0
2021-04-13 13:25:00,91.51,91.52,91.48,91.52,5447.0,85.1886,85.1979,85.1607,85.1979,5447.0
2021-04-13 13:30:00,91.52,91.57,91.51,91.56,6400.0,85.1979,85.2445,85.1886,85.2352,6400.0
2021-04-13 13:35:00,91.56,91.61,91.55,91.59,2500.0,85.2352,85.2817,85.2259,85.2631,2500.0
2021-04-13 13:40:00,91.6,91.64,91.54,91.62,4079.0,85.2724,85.3097,85.2166,85.291,4079.0
2021-04-13 13:45:00,91.64,91.64,91.57,91.59,5916.0,85.3097,85.3097,85.2445,85.2631,5916.0
2021-04-13 13:50:00,91.6,91.65,91.59,91.61,6949.0,85.2724,85.319,85.2631,85.2817,6949.0
2021-04-13 13:55:00,91.63,91.72,91.62,91.72,4455.0,85.3003,85.3841,85.291,85.3841,4455.0
2021-04-13 14:00:00,91.69,91.84,91.68,91.81,7110.0,85.3562,85.4958,85.3469,85.4679,7110.0
2021-04-13 14:05:00,91.82,91.83,91.77,91.78,3792.0,85.4772,85.4865,85.4307,85.44,3792.0
2021-04-13 14:10:00,91.79,91.82,91.77,91.79,5000.0,85.4493,85.4772,85.4307,85.4493,5000.0
2021-04-13 14:15:00,91.81,91.81,91.77,91.8,5023.0,85.4679,85.4679,85.4307,85.4586,5023.0
2021-04-13 14:20:00,91.78,91.86,91.78,91.86,3200.0,85.44,85.5145,85.44,85.5145,3200.0
2021-04-13 14:25:00,91.87,91.91,91.85,91.86,4253.0,85.5238,85.561,85.5052,85.5145,4253.0
2021-04-13 14:30:00,91.94,91.96,91.92,91.94,3212.0,85.5889,85.6076,85.5703,85.5889,3212.0
2021-04-13 14:35:00,91.93,91.94,91.88,91.89,8152.0,85.5796,85.5889,85.5331,85.5424,8152.0
2021-04-13 14:40:00,91.89,91.99,91.89,91.89,19235.0,85.5424,85.6355,85.5424,85.5424,19235.0
2021-04-13 14:45:00,91.89,91.9,91.83,91.89,10573.0,85.5424,85.5517,85.4865,85.5424,10573.0
2021-04-13 14:50:00,91.88,91.92,91.84,91.85,5084.0,85.5331,85.5703,85.4958,85.5052,5084.0
2021-04-13 14:55:00,91.86,91.99,91.86,91.96,4620.0,85.5145,85.6355,85.5145,85.6076,4620.0
2021-04-13 15:00:00,91.94,92.11,91.93,92.1,10683.0,85.5889,85.7472,85.5796,85.7379,10683.0
2021-04-13 15:05:00,92.1,92.2,92.1,92.19,8538.0,85.7379,85.831,85.7379,85.8217,8538.0
2021-04-13 15:10:00,92.2,92.28,92.2,92.28,7081.0,85.831,85.9054,85.831,85.9054,7081.0
2021-04-13 15:15:00,92.29,92.31,92.19,92.21,6511.0,85.9148,85.9334,85.8217,85.8403,6511.0
2021-04-13 15:20:00,92.25,92.28,92.12,92.14,11613.0,85.8775,85.9054,85.7565,85.7751,11613.0
2021-04-13 15:25:00,92.15,92.17,92.08,92.13,16772.0,85.7844,85.803,85.7193,85.7658,16772.0
2021-04-13 15:30:00,92.14,92.14,91.98,92.0,10225.0,85.7751,85.7751,85.6262,85.6448,10225.0
2021-04-13 15:35:00,91.98,92.01,91.93,91.93,13634.0,85.6262,85.6541,85.5796,85.5796,13634.0
2021-04-13 15:40:00,91.94,92.07,91.91,92.07,10929.0,85.5889,85.71,85.561,85.71,10929.0
2021-04-13 15:45:00,92.06,92.14,92.02,92.04,16135.0,85.7006,85.7751,85.6634,85.682,16135.0
2021-04-13 15:50:00,92.05,92.05,91.95,91.99,27375.0,85.6913,85.6913,85.5982,85.6355,27375.0
2021-04-13 15:55:00,92.0,92.06,91.95,91.98,39584.0,85.6448,85.7006,85.5982,85.6262,39584.0
2021-04-14 09:30:00,92.15,92.5,92.07,92.46,44967.0,85.7844,86.1102,85.71,86.073,44967.0
2021-04-14 09:35:00,92.47,92.61,92.37,92.54,33908.0,86.0823,86.2127,85.9892,86.1475,33908.0
2021-04-14 09:40:00,92.55,92.79,92.49,92.75,36454.0,86.1568,86.3802,86.1009,86.343,36454.0
2021-04-14 09:45:00,92.75,92.9,92.73,92.79,43576.0,86.343,86.4826,86.3244,86.3802,43576.0
2021-04-14 09:50:00,92.78,93.09,92.78,92.93,25861.0,86.3709,86.6595,86.3709,86.5105,25861.0
2021-04-14 09:55:00,92.92,93.14,92.91,93.12,26271.0,86.5012,86.706,86.4919,86.6874,26271.0
2021-04-14 10:00:00,93.11,93.22,92.98,93.2,17610.0,86.6781,86.7805,86.5571,86.7619,17610.0
2021-04-14 10:05:00,93.18,93.31,93.1,93.15,19417.0,86.7433,86.8643,86.6688,86.7153,19417.0
2021-04-14 10:10:00,93.13,93.15,92.98,92.99,19941.0,86.6967,86.7153,86.5571,86.5664,19941.0
2021-04-14 10:15:00,92.98,93.0,92.7,92.77,10749.0,86.5571,86.5757,86.2964,86.3616,10749.0
2021-04-14 10:20:00,92.82,92.83,92.64,92.73,11935.0,86.4081,86.4175,86.2406,86.3244,11935.0
2021-04-14 10:25:00,92.67,92.7,92.55,92.6,5985.0,86.2685,86.2964,86.1568,86.2033,5985.0
2021-04-14 10:30:00,92.6,92.89,92.6,92.82,7396.0,86.2033,86.4733,86.2033,86.4081,7396.0
2021-04-14 10:35:00,92.83,92.84,92.71,92.77,19086.0,86.4175,86.4268,86.3057,86.3616,19086.0
2021-04-14 10:40:00,92.77,93.1,92.73,93.04,37259.0,86.3616,86.6688,86.3244,86.6129,37259.0
2021-04-14 10:45:00,93.08,93.12,92.96,93.11,8547.0,86.6502,86.6874,86.5385,86.6781,8547.0
2021-04-14 10:50:00,93.09,93.21,93.02,93.16,20982.0,86.6595,86.7712,86.5943,86.7247,20982.0
2021-04-14 10:55:00,93.19,93.24,93.14,93.14,13131.0,86.7526,86.7991,86.706,86.706,13131.0
2021-04-14 11:00:00,93.15,93.16,92.98,93.07,16675.0,86.7153,86.7247,86.5571,86.6409,16675.0
2021-04-14 11:05:00,93.09,93.33,93.09,93.27,73493.0,86.6595,86.8829,86.6595,86.8271,73493.0
2021-04-14 11:10:00,93.27,93.31,93.12,93.28,16548.0,86.8271,86.8643,86.6874,86.8364,16548.0
2021-04-14 11:15:00,93.26,93.26,93.09,93.09,11684.0,86.8177,86.8177,86.6595,86.6595,11684.0
2021-04-14 11:20:00,93.08,93.12,92.98,93.02,7307.0,86.6502,86.6874,86.5571,86.5943,7307.0
2021-04-14 11:25:00,93.04,93.2,93.01,93.19,22320.0,86.6129,86.7619,86.585,86.7526,22320.0
2021-04-14 11:30:00,93.2,93.2,93.01,93.04,14279.0,86.7619,86.7619,86.585,86.6129,14279.0
2021-04-14 11:35:00,93.04,93.22,93.03,93.13,11486.0,86.6129,86.7805,86.6036,86.6967,11486.0
2021-04-14 11:40:00,93.15,93.17,93.07,93.07,9578.0,86.7153,86.734,86.6409,86.6409,9578.0
2021-04-14 11:45:00,93.07,93.18,93.07,93.12,9190.0,86.6409,86.7433,86.6409,86.6874,9190.0
2021-04-14 11:50:00,93.13,93.13,93.05,93.05,9828.0,86.6967,86.6967,86.6223,86.6223,9828.0
2021-04-14 11:55:00,93.05,93.1,92.98,93.09,14776.0,86.6223,86.6688,86.5571,86.6595,14776.0
2021-04-14 12:00:00,93.09,93.1,92.96,92.96,10425.0,86.6595,86.6688,86.5385,86.5385,10425.0
2021-04-14 12:05:00,92.93,93.1,92.88,93.07,11968.0,86.5105,86.6688,86.464,86.6409,11968.0
2021-04-14 12:10:00,93.06,93.16,93.04,93.04,4560.0,86.6316,86.7247,86.6129,86.6129,4560.0
2021-04-14 12:15:00,93.05,93.28,93.0,93.28,28734.0,86.6223,86.8364,86.5757,86.8364,28734.0
2021-04-14 12:20:00,93.26,93.26,93.14,93.21,10704.0,86.8177,86.8177,86.706,86.7712,10704.0
2021-04-14 12:25:00,93.22,93.33,93.18,93.19,8605.0,86.7805,86.8829,86.7433,86.7526,8605.0
2021-04-14 12:30:00,93.22,93.26,93.17,93.19,5838.0,86.7805,86.8177,86.734,86.7526,5838.0
2021-04-14 12:35:00,93.19,93.2,93.14,93.18,6589.0,86.7526,86.7619,86.706,86.7433,6589.0
2021-04-14 12:40:00,93.2,93.27,93.2,93.25,4846.0,86.7619,86.8271,86.7619,86.8084,4846.0
2021-04-14 12:45:00,93.22,93.33,93.22,93.27,4760.0,86.7805,86.8829,86.7805,86.8271,4760.0
2021-04-14 12:50:00,93.28,93.29,93.19,93.21,6620.0,86.8364,86.8457,86.7526,86.7712,6620.0
2021-04-14 12:55:00,93.24,93.26,93.2,93.25,8859.0,86.7991,86.8177,86.7619,86.8084,8859.0
2021-04-14 13:00:00,93.26,93.26,93.03,93.03,17783.0,86.8177,86.8177,86.6036,86.6036,17783.0
2021-04-14 13:05:00,93.04,93.16,93.03,93.14,6201.0,86.6129,86.7247,86.6036,86.706,6201.0
2021-04-14 13:10:00,93.13,93.13,93.04,93.08,3631.0,86.6967,86.6967,86.6129,86.6502,3631.0
2021-04-14 13:15:00,93.1,93.24,93.1,93.24,3254.0,86.6688,86.7991,86.6688,86.7991,3254.0
2021-04-14 13:20:00,93.26,93.31,93.23,93.25,11331.0,86.8177,86.8643,86.7898,86.8084,11331.0
2021-04-14 13:25:00,93.25,93.25,93.08,93.08,10893.0,86.8084,86.8084,86.6502,86.6502,10893.0
2021-04-14 13:30:00,93.06,93.09,92.97,92.98,15261.0,86.6316,86.6595,86.5478,86.5571,15261.0
2021-04-14 13:35:00,92.95,93.0,92.92,92.99,6102.0,86.5292,86.5757,86.5012,86.5664,6102.0
2021-04-14 13:40:00,92.99,93.03,92.96,93.01,9671.0,86.5664,86.6036,86.5385,86.585,9671.0
2021-04-14 13:45:00,92.99,93.14,92.97,93.09,11958.0,86.5664,86.706,86.5478,86.6595,11958.0
2021-04-14 13:50:00,93.06,93.09,92.96,92.99,7655.0,86.6316,86.6595,86.5385,86.5664,7655.0
2021-04-14 13:55:00,93.01,93.01,92.6,92.63,23004.0,86.585,86.585,86.2033,86.2313,23004.0
2021-04-14 14:00:00,92.61,92.73,92.61,92.71,11449.0,86.2127,86.3244,86.2127,86.3057,11449.0
2021-04-14 14:05:00,92.62,92.63,92.34,92.36,12534.0,86.222,86.2313,85.9613,85.9799,12534.0
2021-04-14 14:10:00,92.39,92.64,92.35,92.63,10887.0,86.0078,86.2406,85.9706,86.2313,10887.0
2021-04-14 14:15:00,92.63,92.69,92.5,92.63,14594.0,86.2313,86.2871,86.1102,86.2313,14594.0
2021-04-14 14:20:00,92.64,92.82,92.62,92.82,8427.0,86.2406,86.4081,86.222,86.4081,8427.0
2021-04-14 14:25:00,92.83,92.89,92.8,92.86,11982.0,86.4175,86.4733,86.3895,86.4454,11982.0
2021-04-14 14:30:00,92.9,92.92,92.62,92.65,7473.0,86.4826,86.5012,86.222,86.2499,7473.0
2021-04-14 14:35:00,92.66,92.79,92.65,92.74,6170.0,86.2592,86.3802,86.2499,86.3337,6170.0
2021-04-14 14:40:00,92.75,92.9,92.75,92.84,8439.0,86.343,86.4826,86.343,86.4268,8439.0
2021-04-14 14:45:00,92.83,92.86,92.69,92.7,5695.0,86.4175,86.4454,86.2871,86.2964,5695.0
2021-04-14 14:50:00,92.7,92.7,92.48,92.52,7600.0,86.2964,86.2964,86.0916,86.1289,7600.0
2021-04-14 14:55:00,92.52,92.53,92.35,92.35,9738.0,86.1289,86.1382,85.9706,85.9706,9738.0
2021-04-14 15:00:00,92.34,92.37,92.17,92.36,18664.0,85.9613,85.9892,85.803,85.9799,18664.0
2021-04-14 15:05:00,92.34,92.34,92.09,92.11,16385.0,85.9613,85.9613,85.7286,85.7472,16385.0
2021-04-14 15:10:00,92.18,92.25,92.03,92.22,13060.0,85.8124,85.8775,85.6727,85.8496,13060.0
2021-04-14 15:15:00,92.25,92.39,92.18,92.29,6493.0,85.8775,86.0078,85.8124,85.9148,6493.0
2021-04-14 15:20:00,92.26,92.45,92.22,92.45,5894.0,85.8868,86.0637,85.8496,86.0637,5894.0
2021-04-14 15:25:00,92.46,92.56,92.42,92.53,18913.0,86.073,86.1661,86.0358,86.1382,18913.0
2021-04-14 15:30:00,92.53,92.64,92.51,92.55,22064.0,86.1382,86.2406,86.1196,86.1568,22064.0
2021-04-14 15:35:00,92.52,92.52,92.36,92.39,17162.0,86.1289,86.1289,85.9799,86.0078,17162.0
2021-04-14 15:40:00,92.4,92.41,92.18,92.3,17225.0,86.0172,86.0265,85.8124,85.9241,17225.0
2021-04-14 15:45:00,92.32,92.32,92.19,92.2,10182.0,85.9427,85.9427,85.8217,85.831,10182.0
2021-04-14 15:50:00,92.22,92.32,92.12,92.12,17440.0,85.8496,85.9427,85.7565,85.7565,17440.0
2021-04-14 15:55:00,92.11,92.19,92.07,92.19,27814.0,85.7472,85.8217,85.71,85.8217,27814.0
2021-04-15 09:30:00,93.21,93.21,92.48,92.61,61100.0,86.7712,86.7712,86.0916,86.2127,61100.0
2021-04-15 09:35:00,92.57,92.73,92.54,92.64,22192.0,86.1754,86.3244,86.1475,86.2406,22192.0
2021-04-15 09:40:00,92.64,92.64,92.28,92.33,36392.0,86.2406,86.2406,85.9054,85.952,36392.0
2021-04-15 09:45:00,92.33,92.57,92.32,92.32,25817.0,85.952,86.1754,85.9427,85.9427,25817.0
2021-04-15 09:50:00,92.34,92.39,92.19,92.37,32363.0,85.9613,86.0078,85.8217,85.9892,32363.0
2021-04-15 09:55:00,92.34,92.53,92.3,92.48,31242.0,85.9613,86.1382,85.9241,86.0916,31242.0
2021-04-15 10:00:00,92.5,92.5,92.3,92.35,19090.0,86.1102,86.1102,85.9241,85.9706,19090.0
2021-04-15 10:05:00,92.33,92.37,92.16,92.22,19915.0,85.952,85.9892,85.7937,85.8496,19915.0
2021-04-15 10:10:00,92.21,92.28,92.11,92.18,23309.0,85.8403,85.9054,85.7472,85.8124,23309.0
2021-04-15 10:15:00,92.17,92.18,92.02,92.15,18553.0,85.803,85.8124,85.6634,85.7844,18553.0
2021-04-15 10:20:00,92.18,92.27,92.08,92.22,22619.0,85.8124,85.8961,85.7193,85.8496,22619.0
2021-04-15 10:25:00,92.2,92.3,92.19,92.22,12468.0,85.831,85.9241,85.8217,85.8496,12468.0
2021-04-15 10:30:00,92.28,92.42,92.19,92.23,19441.0,85.9054,86.0358,85.8217,85.8589,19441.0
2021-04-15 10:35:00,92.26,92.27,92.17,92.22,17273.0,85.8868,85.8961,85.803,85.8496,17273.0
2021-04-15 10:40:00,92.23,92.44,92.21,92.43,5874.0,85.8589,86.0544,85.8403,86.0451,5874.0
2021-04-15 10:45:00,92.44,92.44,92.36,92.41,5705.0,86.0544,86.0544,85.9799,86.0265,5705.0
2021-04-15 10:50:00,92.41,92.47,92.34,92.43,18544.0,86.0265,86.0823,85.9613,86.0451,18544.0
2021-04-15 10:55:00,92.46,92.49,92.33,92.33,9505.0,86.073,86.1009,85.952,85.952,9505.0
2021-04-15 11:00:00,92.34,92.39,92.14,92.23,9624.0,85.9613,86.0078,85.7751,85.8589,9624.0
2021-04-15 11:05:00,92.22,92.38,92.2,92.34,8524.0,85.8496,85.9985,85.831,85.9613,8524.0
2021-04-15 11:10:00,92.34,92.38,92.28,92.34,7172.0,85.9613,85.9985,85.9054,85.9613,7172.0
2021-04-15 11:15:00,92.32,92.37,92.24,92.25,10944.0,85.9427,85.9892,85.8682,85.8775,10944.0
2021-04-15 11:20:00,92.25,92.29,92.2,92.21,6192.0,85.8775,85.9148,85.831,85.8403,6192.0
2021-04-15 11:25:00,92.2,92.23,92.16,92.17,7708.0,85.831,85.8589,85.7937,85.803,7708.0
2021-04-15 11:30:00,92.16,92.32,92.12,92.32,9352.0,85.7937,85.9427,85.7565,85.9427,9352.0
2021-04-15 11:35:00,92.34,92.44,92.33,92.41,7238.0,85.9613,86.0544,85.952,86.0265,7238.0
2021-04-15 11:40:00,92.39,92.52,92.37,92.5,6883.0,86.0078,86.1289,85.9892,86.1102,6883.0
2021-04-15 11:45:00,92.53,92.64,92.53,92.53,15516.0,86.1382,86.2406,86.1382,86.1382,15516.0
2021-04-15 11:50:00,92.56,92.58,92.51,92.55,8245.0,86.1661,86.1847,86.1196,86.1568,8245.0
2021-04-15 11:55:00,92.56,92.6,92.48,92.52,10291.0,86.1661,86.2033,86.0916,86.1289,10291.0
2021-04-15 12:00:00,92.5,92.5,92.36,92.39,6409.0,86.1102,86.1102,85.9799,86.0078,6409.0
2021-04-15 12:05:00,92.43,92.46,92.37,92.38,9319.0,86.0451,86.073,85.9892,85.9985,9319.0
2021-04-15 12:10:00,92.39,92.39,92.33,92.37,9022.0,86.0078,86.0078,85.952,85.9892,9022.0
2021-04-15 12:15:00,92.37,92.41,92.36,92.38,5800.0,85.9892,86.0265,85.9799,85.9985,5800.0
2021-04-15 12:20:00,92.37,92.38,92.32,92.33,4668.0,85.9892,85.9985,85.9427,85.952,4668.0
2021-04-15 12:25:00,92.33,92.33,92.26,92.27,4236.0,85.952,85.952,85.8868,85.8961,4236.0
2021-04-15 12:30:00,92.29,92.34,92.25,92.28,7114.0,85.9148,85.9613,85.8775,85.9054,7114.0
2021-04-15 12:35:00,92.27,92.29,92.24,92.24,3536.0,85.8961,85.9148,85.8682,85.8682,3536.0
2021-04-15 12:40:00,92.23,92.29,92.23,92.23,7338.0,85.8589,85.9148,85.8589,85.8589,7338.0
2021-04-15 12:45:00,92.23,92.28,92.22,92.27,5984.0,85.8589,85.9054,85.8496,85.8961,5984.0
2021-04-15 12:50:00,92.27,92.27,92.17,92.2,2752.0,85.8961,85.8961,85.803,85.831,2752.0
2021-04-15 12:55:00,92.18,92.18,92.11,92.12,3696.0,85.8124,85.8124,85.7472,85.7565,3696.0
2021-04-15 13:00:00,92.13,92.14,92.08,92.11,4139.0,85.7658,85.7751,85.7193,85.7472,4139.0
2021-04-15 13:05:00,92.11,92.12,91.96,91.97,10331.0,85.7472,85.7565,85.6076,85.6169,10331.0
2021-04-15 13:10:00,91.97,91.97,91.82,91.85,18659.0,85.6169,85.6169,85.4772,85.5052,18659.0
2021-04-15 13:15:00,91.87,91.94,91.85,91.91,9084.0,85.5238,85.5889,85.5052,85.561,9084.0
2021-04-15 13:20:00,91.92,91.94,91.83,91.92,5603.0,85.5703,85.5889,85.4865,85.5703,5603.0
2021-04-15 13:25:00,91.89,91.94,91.84,91.85,9391.0,85.5424,85.5889,85.4958,85.5052,9391.0
2021-04-15 13:30:00,91.85,91.89,91.81,91.87,4807.0,85.5052,85.5424,85.4679,85.5238,4807.0
2021-04-15 13:35:00,91.88,91.95,91.87,91.95,13741.0,85.5331,85.5982,85.5238,85.5982,13741.0
2021-04-15 13:40:00,91.95,92.07,91.95,92.03,14339.0,85.5982,85.71,85.5982,85.6727,14339.0
2021-04-15 13:45:00,92.02,92.02,91.89,91.89,6506.0,85.6634,85.6634,85.5424,85.5424,6506.0
2021-04-15 13:50:00,91.91,91.94,91.89,91.94,4708.0,85.561,85.5889,85.5424,85.5889,4708.0
2021-04-15 13:55:00,91.96,92.06,91.96,92.06,5520.0,85.6076,85.7006,85.6076,85.7006,5520.0
2021-04-15 14:00:00,92.09,92.29,92.08,92.27,10230.0,85.7286,85.9148,85.7193,85.8961,10230.0
2021-04-15 14:05:00,92.28,92.3,92.14,92.2,21920.0,85.9054,85.9241,85.7751,85.831,21920.0
2021-04-15 14:10:00,92.18,92.2,92.14,92.15,9423.0,85.8124,85.831,85.7751,85.7844,9423.0
2021-04-15 14:15:00,92.16,92.22,92.14,92.21,10525.0,85.7937,85.8496,85.7751,85.8403,10525.0
2021-04-15 14:20:00,92.23,92.4,92.23,92.36,13257.0,85.8589,86.0172,85.8589,85.9799,13257.0
2021-04-15 14:25:00,92.39,92.44,92.38,92.43,4020.0,86.0078,86.0544,85.9985,86.0451,4020.0
2021-04-15 14:30:00,92.42,92.48,92.37,92.42,14255.0,86.0358,86.0916,85.9892,86.0358,14255.0
2021-04-15 14:35:00,92.43,92.48,92.42,92.47,8325.0,86.0451,86.0916,86.0358,86.0823,8325.0
2021-04-15 14:40:00,92.46,92.53,92.44,92.51,15617.0,86.073,86.1382,86.0544,86.1196,15617.0
2021-04-15 14:45:00,92.5,92.52,92.44,92.45,6953.0,86.1102,86.1289,86.0544,86.0637,6953.0
2021-04-15 14:50:00,92.49,92.56,92.49,92.55,9033.0,86.1009,86.1661,86.1009,86.1568,9033.0
2021-04-15 14:55:00,92.53,92.53,92.42,92.43,3500.0,86.1382,86.1382,86.0358,86.0451,3500.0
2021-04-15 15:00:00,92.41,92.55,92.41,92.55,6199.0,86.0265,86.1568,86.0265,86.1568,6199.0
2021-04-15 15:05:00,92.57,92.62,92.54,92.56,21129.0,86.1754,86.222,86.1475,86.1661,21129.0
2021-04-15 15:10:00,92.55,92.55,92.34,92.34,16990.0,86.1568,86.1568,85.9613,85.9613,16990.0
2021-04-15 15:15:00,92.33,92.4,92.33,92.39,5689.0,85.952,86.0172,85.952,86.0078,5689.0
2021-04-15 15:20:00,92.4,92.4,92.27,92.34,5806.0,86.0172,86.0172,85.8961,85.9613,5806.0
2021-04-15 15:25:00,92.32,92.32,92.25,92.25,12671.0,85.9427,85.9427,85.8775,85.8775,12671.0
2021-04-15 15:30:00,92.26,92.42,92.26,92.4,7211.0,85.8868,86.0358,85.8868,86.0172,7211.0
2021-04-15 15:35:00,92.41,92.44,92.38,92.4,6513.0,86.0265,86.0544,85.9985,86.0172,6513.0
2021-04-15 15:40:00,92.42,92.46,92.39,92.44,8383.0,86.0358,86.073,86.0078,86.0544,8383.0
2021-04-15 15:45:00,92.45,92.54,92.44,92.49,8362.0,86.0637,86.1475,86.0544,86.1009,8362.0
2021-04-15 15:50:00,92.48,92.53,92.44,92.44,14292.0,86.0916,86.1382,86.0544,86.0544,14292.0
2021-04-15 15:55:00,92.44,92.5,92.39,92.5,27897.0,86.0544,86.1102,86.0078,86.1102,27897.0
2021-04-16 09:30:00,92.69,92.98,92.47,92.7,17943.0,86.2871,86.5571,86.0823,86.2964,17943.0
2021-04-16 09:35:00,92.73,92.81,92.38,92.44,23602.0,86.3244,86.3988,85.9985,86.0544,23602.0
2021-04-16 09:40:00,92.32,92.46,92.27,92.36,15132.0,85.9427,86.073,85.8961,85.9799,15132.0
2021-04-16 09:45:00,92.29,92.6,92.29,92.6,20950.0,85.9148,86.2033,85.9148,86.2033,20950.0
2021-04-16 09:50:00,92.65,92.65,92.12,92.13,14194.0,86.2499,86.2499,85.7565,85.7658,14194.0
2021-04-16 09:55:00,92.09,92.14,91.97,91.97,18898.0,85.7286,85.7751,85.6169,85.6169,18898.0
2021-04-16 10:00:00,91.97,91.98,91.84,91.94,14979.0,85.6169,85.6262,85.4958,85.5889,14979.0
2021-04-16 10:05:00,91.96,92.12,91.85,92.12,15185.0,85.6076,85.7565,85.5052,85.7565,15185.0
2021-04-16 10:10:00,92.12,92.2,92.07,92.08,6110.0,85.7565,85.831,85.71,85.7193,6110.0
2021-04-16 10:15:00,92.05,92.25,92.05,92.23,10426.0,85.6913,85.8775,85.6913,85.8589,10426.0
2021-04-16 10:20:00,92.23,92.31,92.16,92.29,8678.0,85.8589,85.9334,85.7937,85.9148,8678.0
2021-04-16 10:25:00,92.29,92.36,92.26,92.34,7057.0,85.9148,85.9799,85.8868,85.9613,7057.0
2021-04-16 10:30:00,92.35,92.39,92.26,92.29,5544.0,85.9706,86.0078,85.8868,85.9148,5544.0
2021-04-16 10:35:00,92.28,92.43,92.19,92.43,6441.0,85.9054,86.0451,85.8217,86.0451,6441.0
2021-04-16 10:40:00,92.46,92.66,92.46,92.6,10978.0,86.073,86.2592,86.073,86.2033,10978.0
2021-04-16 10:45:00,92.6,92.76,92.58,92.73,15356.0,86.2033,86.3523,86.1847,86.3244,15356.0
2021-04-16 10:50:00,92.75,92.75,92.66,92.69,14089.0,86.343,86.343,86.2592,86.2871,14089.0
2021-04-16 10:55:00,92.68,92.72,92.55,92.56,32263.0,86.2778,86.3151,86.1568,86.1661,32263.0
2021-04-16 11:00:00,92.55,92.66,92.53,92.63,6148.0,86.1568,86.2592,86.1382,86.2313,6148.0
2021-04-16 11:05:00,92.63,92.82,92.63,92.74,13238.0,86.2313,86.4081,86.2313,86.3337,13238.0
2021-04-16 11:10:00,92.74,92.74,92.54,92.55,6349.0,86.3337,86.3337,86.1475,86.1568,6349.0
2021-04-16 11:15:00,92.55,92.58,92.49,92.54,10172.0,86.1568,86.1847,86.1009,86.1475,10172.0
2021-04-16 11:20:00,92.57,92.61,92.55,92.59,7765.0,86.1754,86.2127,86.1568,86.194,7765.0
2021-04-16 11:25:00,92.58,92.64,92.55,92.59,5628.0,86.1847,86.2406,86.1568,86.194,5628.0
2021-04-16 11:30:00,92.61,92.69,92.58,92.69,10797.0,86.2127,86.2871,86.1847,86.2871,10797.0
2021-04-16 11:35:00,92.69,92.73,92.66,92.71,11433.0,86.2871,86.3244,86.2592,86.3057,11433.0
2021-04-16 11:40:00,92.72,92.78,92.71,92.72,11743.0,86.3151,86.3709,86.3057,86.3151,11743.0
2021-04-16 11:45:00,92.72,92.9,92.7,92.89,10614.0,86.3151,86.4826,86.2964,86.4733,10614.0
2021-04-16 11:50:00,92.88,92.91,92.85,92.87,8861.0,86.464,86.4919,86.4361,86.4547,8861.0
2021-04-16 11:55:00,92.88,92.88,92.74,92.75,7280.0,86.464,86.464,86.3337,86.343,7280.0
2021-04-16 12:00:00,92.74,92.78,92.73,92.75,8431.0,86.3337,86.3709,86.3244,86.343,8431.0
2021-04-16 12:05:00,92.75,92.78,92.61,92.61,7964.0,86.343,86.3709,86.2127,86.2127,7964.0
2021-04-16 12:10:00,92.61,92.62,92.56,92.59,7271.0,86.2127,86.222,86.1661,86.194,7271.0
2021-04-16 12:15:00,92.59,92.64,92.59,92.61,10461.0,86.194,86.2406,86.194,86.2127,10461.0
2021-04-16 12:20:00,92.62,92.62,92.49,92.55,4128.0,86.222,86.222,86.1009,86.1568,4128.0
2021-04-16 12:25:00,92.57,92.62,92.52,92.59,11225.0,86.1754,86.222,86.1289,86.194,11225.0
2021-04-16 12:30:00,92.58,92.59,92.5,92.59,10210.0,86.1847,86.194,86.1102,86.194,10210.0
2021-04-16 12:35:00,92.58,92.58,92.52,92.52,7395.0,86.1847,86.1847,86.1289,86.1289,7395.0
2021-04-16 12:40:00,92.52,92.6,92.51,92.6,4113.0,86.1289,86.2033,86.1196,86.2033,4113.0
2021-04-16 12:45:00,92.62,92.68,92.61,92.68,5021.0,86.222,86.2778,86.2127,86.2778,5021.0
2021-04-16 12:50:00,92.69,92.69,92.54,92.61,7431.0,86.2871,86.2871,86.1475,86.2127,7431.0
2021-04-16 12:55:00,92.61,92.66,92.6,92.64,6552.0,86.2127,86.2592,86.2033,86.2406,6552.0
2021-04-16 13:00:00,92.62,92.63,92.53,92.53,2886.0,86.222,86.2313,86.1382,86.1382,2886.0
2021-04-16 13:05:00,92.53,92.57,92.51,92.52,5300.0,86.1382,86.1754,86.1196,86.1289,5300.0
2021-04-16 13:10:00,92.53,92.62,92.53,92.56,8359.0,86.1382,86.222,86.1382,86.1661,8359.0
2021-04-16 13:15:00,92.54,92.64,92.53,92.64,4530.0,86.1475,86.2406,86.1382,86.2406,4530.0
2021-04-16 13:20:00,92.63,92.66,92.61,92.64,3126.0,86.2313,86.2592,86.2127,86.2406,3126.0
2021-04-16 13:25:00,92.66,92.68,92.63,92.65,4539.0,86.2592,86.2778,86.2313,86.2499,4539.0
2021-04-16 13:30:00,92.65,92.69,92.59,92.66,5800.0,86.2499,86.2871,86.194,86.2592,5800.0
2021-04-16 13:35:00,92.68,92.7,92.67,92.67,6640.0,86.2778,86.2964,86.2685,86.2685,6640.0
2021-04-16 13:40:00,92.67,92.67,92.64,92.67,7356.0,86.2685,86.2685,86.2406,86.2685,7356.0
2021-04-16 13:45:00,92.68,92.69,92.63,92.65,7142.0,86.2778,86.2871,86.2313,86.2499,7142.0
2021-04-16 13:50:00,92.63,92.66,92.63,92.65,6108.0,86.2313,86.2592,86.2313,86.2499,6108.0
2021-04-16 13:55:00,92.64,92.66,92.62,92.63,7800.0,86.2406,86.2592,86.222,86.2313,7800.0
2021-04-16 14:00:00,92.62,92.77,92.59,92.75,6313.0,86.222,86.3616,86.194,86.343,6313.0
2021-04-16 14:05:00,92.76,92.79,92.73,92.73,16918.0,86.3523,86.3802,86.3244,86.3244,16918.0
2021-04-16 14:10:00,92.73,92.77,92.7,92.71,4568.0,86.3244,86.3616,86.2964,86.3057,4568.0
2021-04-16 14:15:00,92.72,92.72,92.69,92.71,2200.0,86.3151,86.3151,86.2871,86.3057,2200.0
2021-04-16 14:20:00,92.7,92.72,92.67,92.72,2185.0,86.2964,86.3151,86.2685,86.3151,2185.0
2021-04-16 14:25:00,92.72,92.73,92.64,92.69,4234.0,86.3151,86.3244,86.2406,86.2871,4234.0
2021-04-16 14:30:00,92.7,92.73,92.69,92.71,1981.0,86.2964,86.3244,86.2871,86.3057,1981.0
2021-04-16 14:35:00,92.71,92.71,92.64,92.64,2444.0,86.3057,86.3057,86.2406,86.2406,2444.0
2021-04-16 14:40:00,92.64,92.72,92.64,92.72,6446.0,86.2406,86.3151,86.2406,86.3151,6446.0
2021-04-16 14:45:00,92.68,92.71,92.65,92.66,4396.0,86.2778,86.3057,86.2499,86.2592,4396.0
2021-04-16 14:50:00,92.64,92.72,92.64,92.72,5025.0,86.2406,86.3151,86.2406,86.3151,5025.0
2021-04-16 14:55:00,92.73,92.81,92.72,92.8,21098.0,86.3244,86.3988,86.3151,86.3895,21098.0
2021-04-16 15:00:00,92.81,92.88,92.8,92.85,45670.0,86.3988,86.464,86.3895,86.4361,45670.0
2021-04-16 15:05:00,92.83,92.86,92.78,92.81,19206.0,86.4175,86.4454,86.3709,86.3988,19206.0
2021-04-16 15:10:00,92.8,92.9,92.8,92.86,20069.0,86.3895,86.4826,86.3895,86.4454,20069.0
2021-04-16 15:15:00,92.85,92.89,92.82,92.88,21929.0,86.4361,86.4733,86.4081,86.464,21929.0
2021-04-16 15:20:00,92.89,92.9,92.84,92.89,16242.0,86.4733,86.4826,86.4268,86.4733,16242.0
2021-04-16 15:25:00,92.9,92.96,92.89,92.89,22511.0,86.4826,86.5385,86.4733,86.4733,22511.0
2021-04-16 15:30:00,92.9,92.92,92.84,92.85,37442.0,86.4826,86.5012,86.4268,86.4361,37442.0
2021-04-16 15:35:00,92.85,92.92,92.84,92.89,40350.0,86.4361,86.5012,86.4268,86.4733,40350.0
2021-04-16 15:40:00,92.89,92.94,92.87,92.92,47137.0,86.4733,86.5199,86.4547,86.5012,47137.0
2021-04-16 15:45:00,92.92,92.92,92.82,92.83,49072.0,86.5012,86.5012,86.4081,86.4175,49072.0
2021-04-16 15:50:00,92.83,92.9,92.81,92.86,36366.0,86.4175,86.4826,86.3988,86.4454,36366.0
2021-04-16 15:55:00,92.84,92.85,92.71,92.73,58295.0,86.4268,86.4361,86.3057,86.3244,58295.0
2021-04-19 09:30:00,92.5,92.58,92.01,92.11,26054.0,86.1102,86.1847,85.6541,85.7472,26054.0
2021-04-19 09:35:00,92.14,92.23,91.85,92.16,25734.0,85.7751,85.8589,85.5052,85.7937,25734.0
2021-04-19 09:40:00,92.22,92.57,92.21,92.55,8422.0,85.8496,86.1754,85.8403,86.1568,8422.0
2021-04-19 09:45:00,92.56,92.57,92.26,92.46,49653.0,86.1661,86.1754,85.8868,86.073,49653.0
2021-04-19 09:50:00,92.46,92.46,92.2,92.2,8015.0,86.073,86.073,85.831,85.831,8015.0
2021-04-19 09:55:00,92.18,92.29,92.02,92.12,16734.0,85.8124,85.9148,85.6634,85.7565,16734.0
2021-04-19 10:00:00,92.03,92.09,91.78,91.84,27422.0,85.6727,85.7286,85.44,85.4958,27422.0
2021-04-19 10:05:00,91.83,91.88,91.65,91.87,34980.0,85.4865,85.5331,85.319,85.5238,34980.0
2021-04-19 10:10:00,91.86,91.94,91.76,91.93,4058.0,85.5145,85.5889,85.4214,85.5796,4058.0
2021-04-19 10:15:00,92.0,92.04,91.86,91.98,3624.0,85.6448,85.682,85.5145,85.6262,3624.0
2021-04-19 10:20:00,92.01,92.13,91.88,92.13,21615.0,85.6541,85.7658,85.5331,85.7658,21615.0
2021-04-19 10:25:00,92.13,92.22,92.05,92.16,27933.0,85.7658,85.8496,85.6913,85.7937,27933.0
2021-04-19 10:30:00,92.13,92.13,91.92,91.93,16813.0,85.7658,85.7658,85.5703,85.5796,16813.0
2021-04-19 10:35:00,91.93,92.03,91.85,91.85,33100.0,85.5796,85.6727,85.5052,85.5052,33100.0
2021-04-19 10:40:00,91.84,91.84,91.42,91.45,15582.0,85.4958,85.4958,85.1049,85.1328,15582.0
2021-04-19 10:45:00,91.44,91.44,91.22,91.32,23876.0,85.1235,85.1235,84.9187,85.0118,23876.0
2021-04-19 10:50:00,91.32,91.63,91.32,91.56,12822.0,85.0118,85.3003,85.0118,85.2352,12822.0
2021-04-19 10:55:00,91.58,91.63,91.38,91.41,13427.0,85.2538,85.3003,85.0676,85.0955,13427.0
2021-04-19 11:00:00,91.42,91.6,91.4,91.4,4827.0,85.1049,85.2724,85.0862,85.0862,4827.0
2021-04-19 11:05:00,91.36,91.42,91.29,91.37,16947.0,85.049,85.1049,84.9838,85.0583,16947.0
2021-04-19 11:10:00,91.34,91.57,91.31,91.57,12199.0,85.0304,85.2445,85.0025,85.2445,12199.0
2021-04-19 11:15:00,91.62,91.76,91.55,91.73,15428.0,85.291,85.4214,85.2259,85.3934,15428.0
2021-04-19 11:20:00,91.74,91.75,91.62,91.62,10981.0,85.4027,85.4121,85.291,85.291,10981.0
2021-04-19 11:25:00,91.61,91.78,91.56,91.7,6675.0,85.2817,85.44,85.2352,85.3655,6675.0
2021-04-19 11:30:00,91.74,91.82,91.7,91.77,12892.0,85.4027,85.4772,85.3655,85.4307,12892.0
2021-04-19 11:35:00,91.75,91.8,91.7,91.7,7035.0,85.4121,85.4586,85.3655,85.3655,7035.0
2021-04-19 11:40:00,91.75,91.77,91.52,91.52,32805.0,85.4121,85.4307,85.1979,85.1979,32805.0
2021-04-19 11:45:00,91.51,91.57,91.43,91.57,13380.0,85.1886,85.2445,85.1142,85.2445,13380.0
2021-04-19 11:50:00,91.6,91.8,91.59,91.69,34155.0,85.2724,85.4586,85.2631,85.3562,34155.0
2021-04-19 11:55:00,91.69,91.7,91.56,91.56,34169.0,85.3562,85.3655,85.2352,85.2352,34169.0
2021-04-19 12:00:00,91.56,91.61,91.44,91.44,6349.0,85.2352,85.2817,85.1235,85.1235,6349.0
2021-04-19 12:05:00,91.41,91.58,91.36,91.58,58399.0,85.0955,85.2538,85.049,85.2538,58399.0
2021-04-19 12:10:00,91.6,91.68,91.55,91.58,33587.0,85.2724,85.3469,85.2259,85.2538,33587.0
2021-04-19 12:15:00,91.59,91.61,91.57,91.61,31070.0,85.2631,85.2817,85.2445,85.2817,31070.0
2021-04-19 12:20:00,91.63,91.7,91.6,91.7,44164.0,85.3003,85.3655,85.2724,85.3655,44164.0
2021-04-19 12:25:00,91.69,91.69,91.49,91.55,68432.0,85.3562,85.3562,85.17,85.2259,68432.0
2021-04-19 12:30:00,91.55,91.55,91.37,91.38,28001.0,85.2259,85.2259,85.0583,85.0676,28001.0
2021-04-19 12:35:00,91.39,91.49,91.39,91.47,12019.0,85.0769,85.17,85.0769,85.1514,12019.0
2021-04-19 12:40:00,91.44,91.44,91.31,91.33,12082.0,85.1235,85.1235,85.0025,85.0211,12082.0
2021-04-19 12:45:00,91.29,91.29,91.19,91.28,27791.0,84.9838,84.9838,84.8907,84.9745,27791.0
2021-04-19 12:50:00,91.26,91.4,91.26,91.4,14755.0,84.9559,85.0862,84.9559,85.0862,14755.0
2021-04-19 12:55:00,91.34,91.38,91.34,91.38,300.0,85.0304,85.0676,85.0304,85.0676,300.0
2021-04-19 13:00:00,91.34,91.45,91.34,91.44,16905.0,85.0304,85.1328,85.0304,85.1235,16905.0
2021-04-19 13:05:00,91.45,91.48,91.39,91.43,15326.0,85.1328,85.1607,85.0769,85.1142,15326.0
2021-04-19 13:10:00,91.49,91.58,91.49,91.58,8950.0,85.17,85.2538,85.17,85.2538,8950.0
2021-04-19 13:15:00,91.59,91.63,91.54,91.55,16364.0,85.2631,85.3003,85.2166,85.2259,16364.0
2021-04-19 13:20:00,91.6,91.61,91.59,91.61,1900.0,85.2724,85.2817,85.2631,85.2817,1900.0
2021-04-19 13:25:00,91.61,91.61,91.53,91.61,9809.0,85.2817,85.2817,85.2073,85.2817,9809.0
2021-04-19 13:30:00,91.59,91.6,91.53,91.59,1225.0,85.2631,85.2724,85.2073,85.2631,1225.0
2021-04-19 13:35:00,91.6,91.71,91.59,91.71,1360.0,85.2724,85.3748,85.2631,85.3748,1360.0
2021-04-19 13:40:00,91.68,91.68,91.58,91.58,2808.0,85.3469,85.3469,85.2538,85.2538,2808.0
2021-04-19 13:45:00,91.59,91.63,91.54,91.59,6848.0,85.2631,85.3003,85.2166,85.2631,6848.0
2021-04-19 13:50:00,91.59,91.63,91.57,91.61,4770.0,85.2631,85.3003,85.2445,85.2817,4770.0
2021-04-19 13:55:00,91.62,91.7,91.6,91.68,5625.0,85.291,85.3655,85.2724,85.3469,5625.0
2021-04-19 14:00:00,91.68,91.77,91.67,91.77,3162.0,85.3469,85.4307,85.3376,85.4307,3162.0
2021-04-19 14:05:00,91.79,91.8,91.64,91.64,4944.0,85.4493,85.4586,85.3097,85.3097,4944.0
2021-04-19 14:10:00,91.66,91.75,91.66,91.75,4432.0,85.3283,85.4121,85.3283,85.4121,4432.0
2021-04-19 14:15:00,91.77,91.81,91.76,91.81,2463.0,85.4307,85.4679,85.4214,85.4679,2463.0
2021-04-19 14:20:00,91.8,91.88,91.75,91.86,4900.0,85.4586,85.5331,85.4121,85.5145,4900.0
2021-04-19 14:25:00,91.86,91.9,91.85,91.87,1257.0,85.5145,85.5517,85.5052,85.5238,1257.0
2021-04-19 14:30:00,91.88,91.91,91.77,91.79,2062.0,85.5331,85.561,85.4307,85.4493,2062.0
2021-04-19 14:35:00,91.81,91.81,91.63,91.67,4351.0,85.4679,85.4679,85.3003,85.3376,4351.0
2021-04-19 14:40:00,91.66,91.77,91.66,91.72,4908.0,85.3283,85.4307,85.3283,85.3841,4908.0
2021-04-19 14:45:00,91.72,91.81,91.71,91.8,1835.0,85.3841,85.4679,85.3748,85.4586,1835.0
2021-04-19 14:50:00,91.77,91.81,91.74,91.78,3802.0,85.4307,85.4679,85.4027,85.44,3802.0
2021-04-19 14:55:00,91.79,91.8,91.73,91.76,2209.0,85.4493,85.4586,85.3934,85.4214,2209.0
2021-04-19 15:00:00,91.76,91.77,91.73,91.75,4097.0,85.4214,85.4307,85.3934,85.4121,4097.0
2021-04-19 15:05:00,91.79,91.86,91.77,91.85,3686.0,85.4493,85.5145,85.4307,85.5052,3686.0
2021-04-19 15:10:00,91.83,91.87,91.74,91.75,4267.0,85.4865,85.5238,85.4027,85.4121,4267.0
2021-04-19 15:15:00,91.78,91.8,91.71,91.73,2759.0,85.44,85.4586,85.3748,85.3934,2759.0
2021-04-19 15:20:00,91.71,91.8,91.68,91.79,8483.0,85.3748,85.4586,85.3469,85.4493,8483.0
2021-04-19 15:25:00,91.78,91.82,91.78,91.78,20010.0,85.44,85.4772,85.44,85.44,20010.0
2021-04-19 15:30:00,91.75,91.79,91.67,91.71,6495.0,85.4121,85.4493,85.3376,85.3748,6495.0
2021-04-19 15:35:00,91.71,91.71,91.58,91.6,23907.0,85.3748,85.3748,85.2538,85.2724,23907.0
2021-04-19 15:40:00,91.6,91.67,91.58,91.63,36922.0,85.2724,85.3376,85.2538,85.3003,36922.0
2021-04-19 15:45:00,91.63,91.64,91.42,91.44,43189.0,85.3003,85.3097,85.1049,85.1235,43189.0
2021-04-19 15:50:00,91.42,91.47,91.35,91.45,71706.0,85.1049,85.1514,85.0397,85.1328,71706.0
2021-04-19 15:55:00,91.44,91.59,91.43,91.59,85046.0,85.1235,85.2631,85.1142,85.2631,85046.0
2021-04-20 09:30:00,91.48,91.57,90.97,91.32,33714.0,85.1607,85.2445,84.6859,85.0118,33714.0
2021-04-20 09:35:00,91.3,91.33,91.0,91.0,16866.0,84.9931,85.0211,84.7139,84.7139,16866.0
2021-04-20 09:40:00,90.96,91.07,90.88,91.0,10288.0,84.6766,84.779,84.6022,84.7139,10288.0
2021-04-20 09:45:00,90.99,91.16,90.8,90.93,19854.0,84.7046,84.8628,84.5277,84.6487,19854.0
2021-04-20 09:50:00,90.94,90.97,90.58,90.68,9912.0,84.658,84.6859,84.3229,84.416,9912.0
2021-04-20 09:55:00,90.67,90.77,90.6,90.72,77587.0,84.4067,84.4998,84.3415,84.4532,77587.0
2021-04-20 10:00:00,90.73,90.87,90.66,90.66,40373.0,84.4625,84.5928,84.3974,84.3974,40373.0
2021-04-20 10:05:00,90.65,90.87,90.64,90.74,51644.0,84.388,84.5928,84.3787,84.4718,51644.0
2021-04-20 10:10:00,90.74,90.86,90.6,90.64,26214.0,84.4718,84.5835,84.3415,84.3787,26214.0
2021-04-20 10:15:00,90.63,90.78,90.53,90.62,30210.0,84.3694,84.5091,84.2763,84.3601,30210.0
2021-04-20 10:20:00,90.62,90.62,90.38,90.38,19220.0,84.3601,84.3601,84.1367,84.1367,19220.0
2021-04-20 10:25:00,90.42,90.45,90.31,90.36,36446.0,84.1739,84.2019,84.0715,84.1181,36446.0
2021-04-20 10:30:00,90.3,90.3,90.02,90.05,32975.0,84.0622,84.0622,83.8016,83.8295,32975.0
2021-04-20 10:35:00,90.07,90.07,89.86,89.96,21130.0,83.8481,83.8481,83.6526,83.7457,21130.0
2021-04-20 10:40:00,89.91,89.91,89.55,89.61,45369.0,83.6992,83.6992,83.364,83.4199,45369.0
2021-04-20 10:45:00,89.56,89.56,89.32,89.33,37624.0,83.3733,83.3733,83.1499,83.1592,37624.0
2021-04-20 10:50:00,89.32,89.33,89.12,89.16,83258.0,83.1499,83.1592,82.9637,83.001,83258.0
2021-04-20 10:55:00,89.12,89.43,89.08,89.41,16165.0,82.9637,83.2523,82.9265,83.2337,16165.0
2021-04-20 11:00:00,89.42,89.51,89.36,89.5,37243.0,83.243,83.3268,83.1872,83.3175,37243.0
2021-04-20 11:05:00,89.51,89.54,89.35,89.41,12572.0,83.3268,83.3547,83.1778,83.2337,12572.0
2021-04-20 11:10:00,89.45,89.46,89.24,89.31,83011.0,83.2709,83.2802,83.0754,83.1406,83011.0
2021-04-20 11:15:00,89.3,89.35,89.08,89.15,32010.0,83.1313,83.1778,82.9265,82.9917,32010.0
2021-04-20 11:20:00,89.17,89.28,89.11,89.14,30454.0,83.0103,83.1127,82.9544,82.9824,30454.0
2021-04-20 11:25:00,89.14,89.25,89.13,89.17,34503.0,82.9824,83.0848,82.973,83.0103,34503.0
2021-04-20 11:30:00,89.16,89.16,88.97,88.99,30209.0,83.001,83.001,82.8241,82.8427,30209.0
2021-04-20 11:35:00,88.98,89.01,88.52,88.66,29053.0,82.8334,82.8613,82.4052,82.5355,29053.0
2021-04-20 11:40:00,88.7,88.83,88.64,88.75,25711.0,82.5727,82.6938,82.5169,82.6193,25711.0
2021-04-20 11:45:00,88.77,88.83,88.68,88.82,11570.0,82.6379,82.6938,82.5541,82.6845,11570.0
2021-04-20 11:50:00,88.82,88.96,88.65,88.96,23122.0,82.6845,82.8148,82.5262,82.8148,23122.0
2021-04-20 11:55:00,88.96,89.12,88.95,89.07,14105.0,82.8148,82.9637,82.8055,82.9172,14105.0
2021-04-20 12:00:00,89.09,89.09,88.96,89.03,10538.0,82.9358,82.9358,82.8148,82.88,10538.0
2021-04-20 12:05:00,89.01,89.03,88.93,88.98,6252.0,82.8613,82.88,82.7869,82.8334,6252.0
2021-04-20 12:10:00,88.99,89.24,88.97,89.24,25553.0,82.8427,83.0754,82.8241,83.0754,25553.0
2021-04-20 12:15:00,89.27,89.34,89.23,89.25,13528.0,83.1034,83.1685,83.0661,83.0848,13528.0
2021-04-20 12:20:00,89.24,89.31,89.2,89.31,15052.0,83.0754,83.1406,83.0382,83.1406,15052.0
2021-04-20 12:25:00,89.3,89.36,89.18,89.18,12518.0,83.1313,83.1872,83.0196,83.0196,12518.0
2021-04-20 12:30:00,89.19,89.28,89.16,89.2,35634.0,83.0289,83.1127,83.001,83.0382,35634.0
2021-04-20 12:35:00,89.21,89.25,89.14,89.15,12396.0,83.0475,83.0848,82.9824,82.9917,12396.0
2021-04-20 12:40:00,89.14,89.14,89.01,89.04,12595.0,82.9824,82.9824,82.8613,82.8893,12595.0
2021-04-20 12:45:00,89.04,89.08,88.97,89.08,12529.0,82.8893,82.9265,82.8241,82.9265,12529.0
2021-04-20 12:50:00,89.07,89.13,88.96,88.99,9264.0,82.9172,82.973,82.8148,82.8427,9264.0
2021-04-20 12:55:00,88.99,89.17,88.99,89.15,8556.0,82.8427,83.0103,82.8427,82.9917,8556.0
2021-04-20 13:00:00,89.16,89.16,89.02,89.02,13526.0,83.001,83.001,82.8706,82.8706,13526.0
2021-04-20 13:05:00,89.02,89.02,88.9,88.93,14916.0,82.8706,82.8706,82.7589,82.7869,14916.0
2021-04-20 13:10:00,88.94,89.05,88.89,89.0,4649.0,82.7962,82.8986,82.7496,82.852,4649.0
2021-04-20 13:15:00,89.0,89.18,88.99,89.18,12833.0,82.852,83.0196,82.8427,83.0196,12833.0
2021-04-20 13:20:00,89.17,89.18,88.94,88.94,13663.0,83.0103,83.0196,82.7962,82.7962,13663.0
2021-04-20 13:25:00,88.95,88.95,88.89,88.92,16797.0,82.8055,82.8055,82.7496,82.7776,16797.0
2021-04-20 13:30:00,88.93,88.94,88.83,88.83,8170.0,82.7869,82.7962,82.6938,82.6938,8170.0
2021-04-20 13:35:00,88.85,88.91,88.83,88.89,7468.0,82.7124,82.7682,82.6938,82.7496,7468.0
2021-04-20 13:40:00,88.88,88.88,88.77,88.81,9112.0,82.7403,82.7403,82.6379,82.6751,9112.0
2021-04-20 13:45:00,88.8,88.92,88.79,88.88,7058.0,82.6658,82.7776,82.6565,82.7403,7058.0
2021-04-20 13:50:00,88.87,88.98,88.86,88.97,6130.0,82.731,82.8334,82.7217,82.8241,6130.0
2021-04-20 13:55:00,88.97,89.04,88.88,89.01,4779.0,82.8241,82.8893,82.7403,82.8613,4779.0
2021-04-20 14:00:00,89.01,89.08,89.0,89.08,13370.0,82.8613,82.9265,82.852,82.9265,13370.0
2021-04-20 14:05:00,89.08,89.13,88.96,89.11,8080.0,82.9265,82.973,82.8148,82.9544,8080.0
2021-04-20 14:10:00,89.1,89.1,89.0,89.03,12565.0,82.9451,82.9451,82.852,82.88,12565.0
2021-04-20 14:15:00,89.02,89.02,88.9,88.95,19005.0,82.8706,82.8706,82.7589,82.8055,19005.0
2021-04-20 14:20:00,88.96,89.03,88.91,88.92,6613.0,82.8148,82.88,82.7682,82.7776,6613.0
2021-04-20 14:25:00,88.91,88.92,88.82,88.88,7447.0,82.7682,82.7776,82.6845,82.7403,7447.0
2021-04-20 14:30:00,88.86,88.87,88.79,88.82,10365.0,82.7217,82.731,82.6565,82.6845,10365.0
2021-04-20 14:35:00,88.8,88.83,88.73,88.77,98749.0,82.6658,82.6938,82.6007,82.6379,98749.0
2021-04-20 14:40:00,88.77,88.83,88.66,88.75,50784.0,82.6379,82.6938,82.5355,82.6193,50784.0
2021-04-20 14:45:00,88.74,88.8,88.71,88.75,53230.0,82.61,82.6658,82.5821,82.6193,53230.0
2021-04-20 14:50:00,88.74,88.76,88.62,88.62,27195.0,82.61,82.6286,82.4983,82.4983,27195.0
2021-04-20 14:55:00,88.63,88.63,88.47,88.52,25415.0,82.5076,82.5076,82.3586,82.4052,25415.0
2021-04-20 15:00:00,88.55,88.71,88.54,88.71,24660.0,82.4331,82.5821,82.4238,82.5821,24660.0
2021-04-20 15:05:00,88.7,88.86,88.7,88.84,34638.0,82.5727,82.7217,82.5727,82.7031,34638.0
2021-04-20 15:10:00,88.84,88.87,88.81,88.87,22612.0,82.7031,82.731,82.6751,82.731,22612.0
2021-04-20 15:15:00,88.88,88.95,88.87,88.91,18297.0,82.7403,82.8055,82.731,82.7682,18297.0
2021-04-20 15:20:00,88.91,88.94,88.88,88.93,11708.0,82.7682,82.7962,82.7403,82.7869,11708.0
2021-04-20 15:25:00,88.93,89.05,88.92,89.03,18175.0,82.7869,82.8986,82.7776,82.88,18175.0
2021-04-20 15:30:00,89.04,89.22,89.02,89.22,20106.0,82.8893,83.0568,82.8706,83.0568,20106.0
2021-04-20 15:35:00,89.24,89.31,89.17,89.29,27158.0,83.0754,83.1406,83.0103,83.122,27158.0
2021-04-20 15:40:00,89.3,89.43,89.24,89.4,63300.0,83.1313,83.2523,83.0754,83.2244,63300.0
2021-04-20 15:45:00,89.41,89.5,89.39,89.49,32426.0,83.2337,83.3175,83.2151,83.3082,32426.0
2021-04-20 15:50:00,89.48,89.63,89.43,89.62,65388.0,83.2989,83.4385,83.2523,83.4292,65388.0
2021-04-20 15:55:00,89.63,89.63,89.5,89.53,93348.0,83.4385,83.4385,83.3175,83.3454,93348.0
2021-04-21 09:30:00,89.48,89.56,88.79,89.27,26673.0,83.2989,83.3733,82.6565,83.1034,26673.0
2021-04-21 09:35:00,89.27,89.62,89.17,89.59,18699.0,83.1034,83.4292,83.0103,83.4013,18699.0
2021-04-21 09:40:00,89.6,89.86,89.55,89.71,28000.0,83.4106,83.6526,83.364,83.513,28000.0
2021-04-21 09:45:00,89.78,90.18,89.74,90.18,22260.0,83.5781,83.9505,83.5409,83.9505,22260.0
2021-04-21 09:50:00,90.26,90.31,90.1,90.19,21897.0,84.025,84.0715,83.876,83.9598,21897.0
2021-04-21 09:55:00,90.17,90.33,89.96,90.31,70288.0,83.9412,84.0901,83.7457,84.0715,70288.0
2021-04-21 10:00:00,90.31,90.64,90.31,90.43,67247.0,84.0715,84.3787,84.0715,84.1832,67247.0
2021-04-21 10:05:00,90.48,90.66,90.47,90.56,23757.0,84.2298,84.3974,84.2205,84.3043,23757.0
2021-04-21 10:10:00,90.56,90.71,90.45,90.63,39915.0,84.3043,84.4439,84.2019,84.3694,39915.0
2021-04-21 10:15:00,90.68,90.68,90.48,90.63,21250.0,84.416,84.416,84.2298,84.3694,21250.0
2021-04-21 10:20:00,90.63,90.83,90.63,90.74,133400.0,84.3694,84.5556,84.3694,84.4718,133400.0
2021-04-21 10:25:00,90.76,90.77,90.63,90.68,107100.0,84.4904,84.4998,84.3694,84.416,107100.0
2021-04-21 10:30:00,90.69,90.81,90.41,90.62,32561.0,84.4253,84.537,84.1646,84.3601,32561.0
2021-04-21 10:35:00,90.67,90.78,90.64,90.67,22001.0,84.4067,84.5091,84.3787,84.4067,22001.0
2021-04-21 10:40:00,90.7,90.9,90.7,90.9,68246.0,84.4346,84.6208,84.4346,84.6208,68246.0
2021-04-21 10:45:00,90.93,91.0,90.82,90.82,70273.0,84.6487,84.7139,84.5463,84.5463,70273.0
2021-04-21 10:50:00,90.81,90.86,90.72,90.75,129874.0,84.537,84.5835,84.4532,84.4811,129874.0
2021-04-21 10:55:00,90.79,90.82,90.68,90.72,15229.0,84.5184,84.5463,84.416,84.4532,15229.0
2021-04-21 11:00:00,90.75,90.78,90.69,90.76,103202.0,84.4811,84.5091,84.4253,84.4904,103202.0
2021-04-21 11:05:00,90.76,90.81,90.48,90.55,69639.0,84.4904,84.537,84.2298,84.295,69639.0
2021-04-21 11:10:00,90.57,90.58,90.42,90.5,11431.0,84.3136,84.3229,84.1739,84.2484,11431.0
2021-04-21 11:15:00,90.51,90.61,90.51,90.6,22973.0,84.2577,84.3508,84.2577,84.3415,22973.0
2021-04-21 11:20:00,90.58,90.61,90.45,90.48,76817.0,84.3229,84.3508,84.2019,84.2298,76817.0
2021-04-21 11:25:00,90.47,90.5,90.29,90.31,90205.0,84.2205,84.2484,84.0529,84.0715,90205.0
2021-04-21 11:30:00,90.3,90.46,90.29,90.45,20169.0,84.0622,84.2112,84.0529,84.2019,20169.0
2021-04-21 11:35:00,90.44,90.44,90.27,90.36,18409.0,84.1926,84.1926,84.0343,84.1181,18409.0
2021-04-21 11:40:00,90.36,90.51,90.35,90.5,29148.0,84.1181,84.2577,84.1088,84.2484,29148.0
2021-04-21 11:45:00,90.5,90.57,90.48,90.5,118466.0,84.2484,84.3136,84.2298,84.2484,118466.0
2021-04-21 11:50:00,90.5,90.51,90.45,90.46,66493.0,84.2484,84.2577,84.2019,84.2112,66493.0
2021-04-21 11:55:00,90.45,90.53,90.45,90.5,67922.0,84.2019,84.2763,84.2019,84.2484,67922.0
2021-04-21 12:00:00,90.5,90.5,90.42,90.45,17140.0,84.2484,84.2484,84.1739,84.2019,17140.0
2021-04-21 12:05:00,90.48,90.54,90.47,90.52,42942.0,84.2298,84.2856,84.2205,84.267,42942.0
2021-04-21 12:10:00,90.51,90.58,90.51,90.57,15415.0,84.2577,84.3229,84.2577,84.3136,15415.0
2021-04-21 12:15:00,90.55,90.58,90.52,90.57,13862.0,84.295,84.3229,84.267,84.3136,13862.0
2021-04-21 12:20:00,90.58,90.64,90.52,90.62,6278.0,84.3229,84.3787,84.267,84.3601,6278.0
2021-04-21 12:25:00,90.63,90.64,90.58,90.59,3247.0,84.3694,84.3787,84.3229,84.3322,3247.0
2021-04-21 12:30:00,90.6,90.66,90.59,90.63,4737.0,84.3415,84.3974,84.3322,84.3694,4737.0
2021-04-21 12:35:00,90.64,90.81,90.64,90.79,3717.0,84.3787,84.537,84.3787,84.5184,3717.0
2021-04-21 12:40:00,90.78,90.83,90.76,90.78,10105.0,84.5091,84.5556,84.4904,84.5091,10105.0
2021-04-21 12:45:00,90.79,90.79,90.73,90.78,3370.0,84.5184,84.5184,84.4625,84.5091,3370.0
2021-04-21 12:50:00,90.74,90.74,90.64,90.64,2677.0,84.4718,84.4718,84.3787,84.3787,2677.0
2021-04-21 12:55:00,90.64,90.66,90.6,90.65,10772.0,84.3787,84.3974,84.3415,84.388,10772.0
2021-04-21 13:00:00,90.65,90.73,90.64,90.64,5334.0,84.388,84.4625,84.3787,84.3787,5334.0
2021-04-21 13:05:00,90.64,90.81,90.63,90.8,60847.0,84.3787,84.537,84.3694,84.5277,60847.0
2021-04-21 13:10:00,90.8,90.86,90.79,90.82,55608.0,84.5277,84.5835,84.5184,84.5463,55608.0
2021-04-21 13:15:00,90.82,90.86,90.72,90.85,24667.0,84.5463,84.5835,84.4532,84.5742,24667.0
2021-04-21 13:20:00,90.85,90.89,90.83,90.83,7878.0,84.5742,84.6115,84.5556,84.5556,7878.0
2021-04-21 13:25:00,90.81,90.81,90.73,90.73,4331.0,84.537,84.537,84.4625,84.4625,4331.0
2021-04-21 13:30:00,90.75,90.79,90.75,90.79,3932.0,84.4811,84.5184,84.4811,84.5184,3932.0
2021-04-21 13:35:00,90.79,90.82,90.76,90.78,14456.0,84.5184,84.5463,84.4904,84.5091,14456.0
2021-04-21 13:40:00,90.77,90.88,90.77,90.84,4807.0,84.4998,84.6022,84.4998,84.5649,4807.0
2021-04-21 13:45:00,90.85,90.88,90.83,90.87,5873.0,84.5742,84.6022,84.5556,84.5928,5873.0
2021-04-21 13:50:00,90.87,90.93,90.86,90.9,4716.0,84.5928,84.6487,84.5835,84.6208,4716.0
2021-04-21 13:55:00,90.94,90.94,90.88,90.91,3600.0,84.658,84.658,84.6022,84.6301,3600.0
2021-04-21 14:00:00,90.92,90.93,90.87,90.89,6822.0,84.6394,84.6487,84.5928,84.6115,6822.0
2021-04-21 14:05:00,90.91,90.95,90.78,90.82,4280.0,84.6301,84.6673,84.5091,84.5463,4280.0
2021-04-21 14:10:00,90.8,90.82,90.75,90.76,9412.0,84.5277,84.5463,84.4811,84.4904,9412.0
2021-04-21 14:15:00,90.75,90.81,90.74,90.79,7316.0,84.4811,84.537,84.4718,84.5184,7316.0
2021-04-21 14:20:00,90.77,90.86,90.76,90.83,6806.0,84.4998,84.5835,84.4904,84.5556,6806.0
2021-04-21 14:25:00,90.83,90.91,90.83,90.89,4231.0,84.5556,84.6301,84.5556,84.6115,4231.0
2021-04-21 14:30:00,90.9,90.99,90.9,90.96,6968.0,84.6208,84.7046,84.6208,84.6766,6968.0
2021-04-21 14:35:00,90.96,91.03,90.96,90.99,4397.0,84.6766,84.7418,84.6766,84.7046,4397.0
2021-04-21 14:40:00,91.01,91.04,90.94,90.97,11260.0,84.7232,84.7511,84.658,84.6859,11260.0
2021-04-21 14:45:00,90.95,90.96,90.81,90.81,10760.0,84.6673,84.6766,84.537,84.537,10760.0
2021-04-21 14:50:00,90.81,90.9,90.81,90.9,3752.0,84.537,84.6208,84.537,84.6208,3752.0
2021-04-21 14:55:00,90.89,90.91,90.86,90.9,3159.0,84.6115,84.6301,84.5835,84.6208,3159.0
2021-04-21 15:00:00,90.89,91.02,90.89,91.0,4482.0,84.6115,84.7325,84.6115,84.7139,4482.0
2021-04-21 15:05:00,91.01,91.06,91.0,91.03,4978.0,84.7232,84.7697,84.7139,84.7418,4978.0
2021-04-21 15:10:00,91.04,91.14,91.03,91.11,9174.0,84.7511,84.8442,84.7418,84.8163,9174.0
2021-04-21 15:15:00,91.12,91.14,91.05,91.06,6243.0,84.8256,84.8442,84.7604,84.7697,6243.0
2021-04-21 15:20:00,91.09,91.09,90.99,91.02,5467.0,84.7976,84.7976,84.7046,84.7325,5467.0
2021-04-21 15:25:00,91.02,91.03,90.96,90.97,46243.0,84.7325,84.7418,84.6766,84.6859,46243.0
2021-04-21 15:30:00,91.0,91.15,91.0,91.15,11930.0,84.7139,84.8535,84.7139,84.8535,11930.0
2021-04-21 15:35:00,91.14,91.14,91.0,91.0,12900.0,84.8442,84.8442,84.7139,84.7139,12900.0
2021-04-21 15:40:00,91.01,91.04,90.99,91.01,14318.0,84.7232,84.7511,84.7046,84.7232,14318.0
2021-04-21 15:45:00,91.01,91.17,91.01,91.16,11196.0,84.7232,84.8721,84.7232,84.8628,11196.0
2021-04-21 15:50:00,91.17,91.17,90.98,91.0,112701.0,84.8721,84.8721,84.6952,84.7139,112701.0
2021-04-21 15:55:00,91.0,91.15,90.99,91.12,328533.0,84.7139,84.8535,84.7046,84.8256,328533.0
2021-04-22 09:30:00,91.46,91.85,91.46,91.8,30892.0,85.1421,85.5052,85.1421,85.4586,30892.0
2021-04-22 09:35:00,91.75,91.93,91.61,91.64,14867.0,85.4121,85.5796,85.2817,85.3097,14867.0
2021-04-22 09:40:00,91.62,91.73,91.45,91.51,14538.0,85.291,85.3934,85.1328,85.1886,14538.0
2021-04-22 09:45:00,91.53,91.54,91.3,91.44,18214.0,85.2073,85.2166,84.9931,85.1235,18214.0
2021-04-22 09:50:00,91.48,91.5,91.23,91.36,7950.0,85.1607,85.1793,84.928,85.049,7950.0
2021-04-22 09:55:00,91.39,91.71,91.28,91.71,3441.0,85.0769,85.3748,84.9745,85.3748,3441.0
2021-04-22 10:00:00,91.6,91.61,91.38,91.48,3900.0,85.2724,85.2817,85.0676,85.1607,3900.0
2021-04-22 10:05:00,91.48,91.66,91.48,91.65,7960.0,85.1607,85.3283,85.1607,85.319,7960.0
2021-04-22 10:10:00,91.65,91.71,91.58,91.67,8840.0,85.319,85.3748,85.2538,85.3376,8840.0
2021-04-22 10:15:00,91.67,91.67,91.31,91.35,28288.0,85.3376,85.3376,85.0025,85.0397,28288.0
2021-04-22 10:20:00,91.36,91.46,91.23,91.46,12501.0,85.049,85.1421,84.928,85.1421,12501.0
2021-04-22 10:25:00,91.61,91.64,91.52,91.52,2364.0,85.2817,85.3097,85.1979,85.1979,2364.0
2021-04-22 10:30:00,91.5,91.75,91.5,91.72,4177.0,85.1793,85.4121,85.1793,85.3841,4177.0
2021-04-22 10:35:00,91.71,91.77,91.64,91.7,9654.0,85.3748,85.4307,85.3097,85.3655,9654.0
2021-04-22 10:40:00,91.7,91.91,91.7,91.89,5537.0,85.3655,85.561,85.3655,85.5424,5537.0
2021-04-22 10:45:00,91.9,91.91,91.82,91.89,4058.0,85.5517,85.561,85.4772,85.5424,4058.0
2021-04-22 10:50:00,91.94,92.03,91.9,92.01,9619.0,85.5889,85.6727,85.5517,85.6541,9619.0
2021-04-22 10:55:00,92.0,92.02,91.92,91.95,8295.0,85.6448,85.6634,85.5703,85.5982,8295.0
2021-04-22 11:00:00,91.95,92.0,91.95,91.99,7086.0,85.5982,85.6448,85.5982,85.6355,7086.0
2021-04-22 11:05:00,91.99,92.05,91.9,92.04,8397.0,85.6355,85.6913,85.5517,85.682,8397.0
2021-04-22 11:10:00,92.02,92.09,92.02,92.08,18493.0,85.6634,85.7286,85.6634,85.7193,18493.0
2021-04-22 11:15:00,92.08,92.23,92.08,92.21,10835.0,85.7193,85.8589,85.7193,85.8403,10835.0
2021-04-22 11:20:00,92.23,92.29,92.21,92.27,11586.0,85.8589,85.9148,85.8403,85.8961,11586.0
2021-04-22 11:25:00,92.27,92.27,92.2,92.21,7959.0,85.8961,85.8961,85.831,85.8403,7959.0
2021-04-22 11:30:00,92.21,92.34,92.14,92.33,27432.0,85.8403,85.9613,85.7751,85.952,27432.0
2021-04-22 11:35:00,92.35,92.38,92.32,92.38,5643.0,85.9706,85.9985,85.9427,85.9985,5643.0
2021-04-22 11:40:00,92.37,92.38,92.27,92.36,20145.0,85.9892,85.9985,85.8961,85.9799,20145.0
2021-04-22 11:45:00,92.35,92.37,92.23,92.23,18499.0,85.9706,85.9892,85.8589,85.8589,18499.0
2021-04-22 11:50:00,92.26,92.33,92.2,92.32,8893.0,85.8868,85.952,85.831,85.9427,8893.0
2021-04-22 11:55:00,92.31,92.45,92.31,92.4,6624.0,85.9334,86.0637,85.9334,86.0172,6624.0
2021-04-22 12:00:00,92.4,92.41,92.15,92.16,6513.0,86.0172,86.0265,85.7844,85.7937,6513.0
2021-04-22 12:05:00,92.18,92.24,92.13,92.14,6925.0,85.8124,85.8682,85.7658,85.7751,6925.0
2021-04-22 12:10:00,92.14,92.19,92.14,92.18,3252.0,85.7751,85.8217,85.7751,85.8124,3252.0
2021-04-22 12:15:00,92.18,92.25,92.18,92.23,10378.0,85.8124,85.8775,85.8124,85.8589,10378.0
2021-04-22 12:20:00,92.24,92.32,92.23,92.32,4943.0,85.8682,85.9427,85.8589,85.9427,4943.0
2021-04-22 12:25:00,92.33,92.39,92.33,92.35,6044.0,85.952,86.0078,85.952,85.9706,6044.0
2021-04-22 12:30:00,92.35,92.4,92.33,92.4,5436.0,85.9706,86.0172,85.952,86.0172,5436.0
2021-04-22 12:35:00,92.42,92.44,92.38,92.43,3392.0,86.0358,86.0544,85.9985,86.0451,3392.0
2021-04-22 12:40:00,92.42,92.43,92.34,92.38,7819.0,86.0358,86.0451,85.9613,85.9985,7819.0
2021-04-22 12:45:00,92.39,92.41,92.38,92.4,5617.0,86.0078,86.0265,85.9985,86.0172,5617.0
2021-04-22 12:50:00,92.38,92.43,92.38,92.43,1735.0,85.9985,86.0451,85.9985,86.0451,1735.0
2021-04-22 12:55:00,92.48,92.6,92.48,92.6,2977.0,86.0916,86.2033,86.0916,86.2033,2977.0
2021-04-22 13:00:00,92.58,92.62,92.55,92.56,4167.0,86.1847,86.222,86.1568,86.1661,4167.0
2021-04-22 13:05:00,92.57,92.6,91.92,92.01,38118.0,86.1754,86.2033,85.5703,85.6541,38118.0
2021-04-22 13:10:00,91.95,91.95,91.56,91.78,41009.0,85.5982,85.5982,85.2352,85.44,41009.0
2021-04-22 13:15:00,91.78,91.81,91.36,91.36,37830.0,85.44,85.4679,85.049,85.049,37830.0
2021-04-22 13:20:00,91.4,91.8,91.34,91.78,36950.0,85.0862,85.4586,85.0304,85.44,36950.0
2021-04-22 13:25:00,91.8,92.09,91.73,92.07,7578.0,85.4586,85.7286,85.3934,85.71,7578.0
2021-04-22 13:30:00,92.08,92.09,91.89,92.08,16593.0,85.7193,85.7286,85.5424,85.7193,16593.0
2021-04-22 13:35:00,92.09,92.09,91.84,91.92,5687.0,85.7286,85.7286,85.4958,85.5703,5687.0
2021-04-22 13:40:00,91.9,91.9,91.31,91.31,12780.0,85.5517,85.5517,85.0025,85.0025,12780.0
2021-04-22 13:45:00,91.29,91.51,91.21,91.27,23254.0,84.9838,85.1886,84.9094,84.9652,23254.0
2021-04-22 13:50:00,91.28,91.31,91.0,91.0,30008.0,84.9745,85.0025,84.7139,84.7139,30008.0
2021-04-22 13:55:00,90.98,91.12,90.93,91.05,27762.0,84.6952,84.8256,84.6487,84.7604,27762.0
2021-04-22 14:00:00,90.97,90.97,90.71,90.79,28514.0,84.6859,84.6859,84.4439,84.5184,28514.0
2021-04-22 14:05:00,90.78,91.15,90.68,91.13,43577.0,84.5091,84.8535,84.416,84.8349,43577.0
2021-04-22 14:10:00,91.09,91.25,90.96,91.25,7503.0,84.7976,84.9466,84.6766,84.9466,7503.0
2021-04-22 14:15:00,91.22,91.29,91.16,91.22,14270.0,84.9187,84.9838,84.8628,84.9187,14270.0
2021-04-22 14:20:00,91.25,91.29,91.07,91.2,4509.0,84.9466,84.9838,84.779,84.9001,4509.0
2021-04-22 14:25:00,91.16,91.49,91.13,91.49,9865.0,84.8628,85.17,84.8349,85.17,9865.0
2021-04-22 14:30:00,91.49,91.52,91.44,91.48,3624.0,85.17,85.1979,85.1235,85.1607,3624.0
2021-04-22 14:35:00,91.44,91.54,91.43,91.54,4035.0,85.1235,85.2166,85.1142,85.2166,4035.0
2021-04-22 14:40:00,91.54,91.66,91.51,91.66,3868.0,85.2166,85.3283,85.1886,85.3283,3868.0
2021-04-22 14:45:00,91.65,91.65,91.34,91.36,8153.0,85.319,85.319,85.0304,85.049,8153.0
2021-04-22 14:50:00,91.36,91.46,91.28,91.37,10719.0,85.049,85.1421,84.9745,85.0583,10719.0
2021-04-22 14:55:00,91.4,91.56,91.36,91.5,5264.0,85.0862,85.2352,85.049,85.1793,5264.0
2021-04-22 15:00:00,91.5,91.63,91.47,91.59,3537.0,85.1793,85.3003,85.1514,85.2631,3537.0
2021-04-22 15:05:00,91.58,91.59,91.12,91.18,32255.0,85.2538,85.2631,84.8256,84.8814,32255.0
2021-04-22 15:10:00,91.17,91.24,91.14,91.15,17881.0,84.8721,84.9373,84.8442,84.8535,17881.0
2021-04-22 15:15:00,91.14,91.17,90.97,91.01,12179.0,84.8442,84.8721,84.6859,84.7232,12179.0
2021-04-22 15:20:00,91.03,91.12,90.95,91.02,17494.0,84.7418,84.8256,84.6673,84.7325,17494.0
2021-04-22 15:25:00,91.01,91.18,91.01,91.17,26924.0,84.7232,84.8814,84.7232,84.8721,26924.0
2021-04-22 15:30:00,91.19,91.39,91.19,91.35,10873.0,84.8907,85.0769,84.8907,85.0397,10873.0
2021-04-22 15:35:00,91.33,91.47,91.29,91.33,6045.0,85.0211,85.1514,84.9838,85.0211,6045.0
2021-04-22 15:40:00,91.33,91.41,91.3,91.33,10494.0,85.0211,85.0955,84.9931,85.0211,10494.0
2021-04-22 15:45:00,91.32,91.47,91.22,91.27,9658.0,85.0118,85.1514,84.9187,84.9652,9658.0
2021-04-22 15:50:00,91.24,91.39,91.24,91.34,14657.0,84.9373,85.0769,84.9373,85.0304,14657.0
2021-04-22 15:55:00,91.37,91.4,91.16,91.16,79929.0,85.0583,85.0862,84.8628,84.8628,79929.0
2021-04-23 09:30:00,91.49,91.64,91.12,91.28,19972.0,85.17,85.3097,84.8256,84.9745,19972.0
2021-04-23 09:35:00,91.37,91.58,91.34,91.42,7027.0,85.0583,85.2538,85.0304,85.1049,7027.0
2021-04-23 09:40:00,91.39,91.53,91.28,91.52,19468.0,85.0769,85.2073,84.9745,85.1979,19468.0
2021-04-23 09:45:00,91.53,91.65,91.36,91.64,34645.0,85.2073,85.319,85.049,85.3097,34645.0
2021-04-23 09:50:00,91.68,91.79,91.54,91.78,19859.0,85.3469,85.4493,85.2166,85.44,19859.0
2021-04-23 09:55:00,91.69,91.81,91.67,91.78,14215.0,85.3562,85.4679,85.3376,85.44,14215.0
2021-04-23 10:00:00,91.84,91.94,91.7,91.8,11934.0,85.4958,85.5889,85.3655,85.4586,11934.0
2021-04-23 10:05:00,91.76,91.87,91.74,91.8,11572.0,85.4214,85.5238,85.4027,85.4586,11572.0
2021-04-23 10:10:00,91.78,91.94,91.73,91.94,15332.0,85.44,85.5889,85.3934,85.5889,15332.0
2021-04-23 10:15:00,91.93,91.93,91.72,91.77,8657.0,85.5796,85.5796,85.3841,85.4307,8657.0
2021-04-23 10:20:00,91.75,91.81,91.71,91.73,5450.0,85.4121,85.4679,85.3748,85.3934,5450.0
2021-04-23 10:25:00,91.83,91.99,91.81,91.99,6493.0,85.4865,85.6355,85.4679,85.6355,6493.0
2021-04-23 10:30:00,91.97,92.21,91.92,92.18,9042.0,85.6169,85.8403,85.5703,85.8124,9042.0
2021-04-23 10:35:00,92.14,92.32,92.14,92.2,9475.0,85.7751,85.9427,85.7751,85.831,9475.0
2021-04-23 10:40:00,92.21,92.23,92.11,92.13,27284.0,85.8403,85.8589,85.7472,85.7658,27284.0
2021-04-23 10:45:00,92.1,92.26,92.1,92.15,8273.0,85.7379,85.8868,85.7379,85.7844,8273.0
2021-04-23 10:50:00,92.11,92.2,92.06,92.08,11345.0,85.7472,85.831,85.7006,85.7193,11345.0
2021-04-23 10:55:00,92.08,92.2,92.04,92.2,6262.0,85.7193,85.831,85.682,85.831,6262.0
2021-04-23 11:00:00,92.26,92.38,92.25,92.33,10810.0,85.8868,85.9985,85.8775,85.952,10810.0
2021-04-23 11:05:00,92.33,92.41,92.25,92.25,20698.0,85.952,86.0265,85.8775,85.8775,20698.0
2021-04-23 11:10:00,92.26,92.35,92.22,92.34,3981.0,85.8868,85.9706,85.8496,85.9613,3981.0
2021-04-23 11:15:00,92.38,92.51,92.38,92.5,6024.0,85.9985,86.1196,85.9985,86.1102,6024.0
2021-04-23 11:20:00,92.54,92.54,92.43,92.45,4093.0,86.1475,86.1475,86.0451,86.0637,4093.0
2021-04-23 11:25:00,92.45,92.49,92.39,92.46,4979.0,86.0637,86.1009,86.0078,86.073,4979.0
2021-04-23 11:30:00,92.45,92.52,92.44,92.51,16262.0,86.0637,86.1289,86.0544,86.1196,16262.0
2021-04-23 11:35:00,92.5,92.57,92.48,92.51,9461.0,86.1102,86.1754,86.0916,86.1196,9461.0
2021-04-23 11:40:00,92.49,92.57,92.48,92.53,11687.0,86.1009,86.1754,86.0916,86.1382,11687.0
2021-04-23 11:45:00,92.52,92.71,92.52,92.67,20109.0,86.1289,86.3057,86.1289,86.2685,20109.0
2021-04-23 11:50:00,92.67,92.72,92.63,92.68,14073.0,86.2685,86.3151,86.2313,86.2778,14073.0
2021-04-23 11:55:00,92.68,92.72,92.65,92.69,20200.0,86.2778,86.3151,86.2499,86.2871,20200.0
2021-04-23 12:00:00,92.71,92.72,92.58,92.62,17071.0,86.3057,86.3151,86.1847,86.222,17071.0
2021-04-23 12:05:00,92.63,92.83,92.63,92.79,17532.0,86.2313,86.4175,86.2313,86.3802,17532.0
2021-04-23 12:10:00,92.81,92.83,92.7,92.73,15166.0,86.3988,86.4175,86.2964,86.3244,15166.0
2021-04-23 12:15:00,92.72,92.73,92.65,92.67,7661.0,86.3151,86.3244,86.2499,86.2685,7661.0
2021-04-23 12:20:00,92.68,92.74,92.63,92.65,10933.0,86.2778,86.3337,86.2313,86.2499,10933.0
2021-04-23 12:25:00,92.59,92.59,92.48,92.51,7600.0,86.194,86.194,86.0916,86.1196,7600.0
2021-04-23 12:30:00,92.53,92.6,92.51,92.58,3880.0,86.1382,86.2033,86.1196,86.1847,3880.0
2021-04-23 12:35:00,92.58,92.61,92.5,92.61,4140.0,86.1847,86.2127,86.1102,86.2127,4140.0
2021-04-23 12:40:00,92.62,92.67,92.62,92.66,3868.0,86.222,86.2685,86.222,86.2592,3868.0
2021-04-23 12:45:00,92.66,92.75,92.57,92.72,3390.0,86.2592,86.343,86.1754,86.3151,3390.0
2021-04-23 12:50:00,92.75,92.75,92.7,92.71,1775.0,86.343,86.343,86.2964,86.3057,1775.0
2021-04-23 12:55:00,92.69,92.74,92.63,92.64,2600.0,86.2871,86.3337,86.2313,86.2406,2600.0
2021-04-23 13:00:00,92.65,92.7,92.65,92.7,2300.0,86.2499,86.2964,86.2499,86.2964,2300.0
2021-04-23 13:05:00,92.69,92.79,92.66,92.77,2356.0,86.2871,86.3802,86.2592,86.3616,2356.0
2021-04-23 13:10:00,92.75,92.78,92.74,92.74,2348.0,86.343,86.3709,86.3337,86.3337,2348.0
2021-04-23 13:15:00,92.74,92.81,92.74,92.78,2250.0,86.3337,86.3988,86.3337,86.3709,2250.0
2021-04-23 13:20:00,92.77,92.84,92.77,92.8,4653.0,86.3616,86.4268,86.3616,86.3895,4653.0
2021-04-23 13:25:00,92.81,92.86,92.8,92.86,2765.0,86.3988,86.4454,86.3895,86.4454,2765.0
2021-04-23 13:30:00,92.87,92.9,92.84,92.84,3878.0,86.4547,86.4826,86.4268,86.4268,3878.0
2021-04-23 13:35:00,92.83,92.89,92.82,92.89,3822.0,86.4175,86.4733,86.4081,86.4733,3822.0
2021-04-23 13:40:00,92.9,92.97,92.88,92.95,23596.0,86.4826,86.5478,86.464,86.5292,23596.0
2021-04-23 13:45:00,92.96,92.96,92.88,92.9,3100.0,86.5385,86.5385,86.464,86.4826,3100.0
2021-04-23 13:50:00,92.91,92.92,92.88,92.89,4160.0,86.4919,86.5012,86.464,86.4733,4160.0
2021-04-23 13:55:00,92.89,92.95,92.86,92.93,4040.0,86.4733,86.5292,86.4454,86.5105,4040.0
2021-04-23 14:00:00,92.96,93.03,92.96,92.97,4841.0,86.5385,86.6036,86.5385,86.5478,4841.0
2021-04-23 14:05:00,92.96,93.06,92.96,92.98,8851.0,86.5385,86.6316,86.5385,86.5571,8851.0
2021-04-23 14:10:00,92.99,92.99,92.93,92.93,1830.0,86.5664,86.5664,86.5105,86.5105,1830.0
2021-04-23 14:15:00,92.94,92.95,92.82,92.84,3983.0,86.5199,86.5292,86.4081,86.4268,3983.0
2021-04-23 14:20:00,92.88,92.91,92.86,92.89,2714.0,86.464,86.4919,86.4454,86.4733,2714.0
2021-04-23 14:25:00,92.89,92.94,92.86,92.89,5650.0,86.4733,86.5199,86.4454,86.4733,5650.0
2021-04-23 14:30:00,92.9,92.98,92.87,92.98,1882.0,86.4826,86.5571,86.4547,86.5571,1882.0
2021-04-23 14:35:00,92.99,93.0,92.95,92.95,7327.0,86.5664,86.5757,86.5292,86.5292,7327.0
2021-04-23 14:40:00,92.96,93.0,92.94,92.96,3068.0,86.5385,86.5757,86.5199,86.5385,3068.0
2021-04-23 14:45:00,92.96,93.0,92.93,92.98,4330.0,86.5385,86.5757,86.5105,86.5571,4330.0
2021-04-23 14:50:00,92.97,93.04,92.95,93.04,5846.0,86.5478,86.6129,86.5292,86.6129,5846.0
2021-04-23 14:55:00,93.03,93.07,93.03,93.05,4901.0,86.6036,86.6409,86.6036,86.6223,4901.0
2021-04-23 15:00:00,93.07,93.1,93.03,93.03,3006.0,86.6409,86.6688,86.6036,86.6036,3006.0
2021-04-23 15:05:00,93.03,93.13,93.03,93.09,6756.0,86.6036,86.6967,86.6036,86.6595,6756.0
2021-04-23 15:10:00,93.09,93.15,93.09,93.15,9254.0,86.6595,86.7153,86.6595,86.7153,9254.0
2021-04-23 15:15:00,93.14,93.26,93.14,93.25,48145.0,86.706,86.8177,86.706,86.8084,48145.0
2021-04-23 15:20:00,93.25,93.39,93.24,93.39,160057.0,86.8084,86.9388,86.7991,86.9388,160057.0
2021-04-23 15:25:00,93.39,93.45,93.38,93.43,241673.0,86.9388,86.9946,86.9295,86.976,241673.0
2021-04-23 15:30:00,93.43,93.54,93.42,93.54,174460.0,86.976,87.0784,86.9667,87.0784,174460.0
2021-04-23 15:35:00,93.54,93.61,93.54,93.56,223355.0,87.0784,87.1436,87.0784,87.097,223355.0
2021-04-23 15:40:00,93.56,93.58,93.48,93.48,183867.0,87.097,87.1156,87.0226,87.0226,183867.0
2021-04-23 15:45:00,93.48,93.54,93.46,93.53,179004.0,87.0226,87.0784,87.0039,87.0691,179004.0
2021-04-23 15:50:00,93.53,93.54,93.46,93.48,201492.0,87.0691,87.0784,87.0039,87.0226,201492.0
2021-04-23 15:55:00,93.48,93.48,93.28,93.28,227086.0,87.0226,87.0226,86.8364,86.8364,227086.0
2021-04-26 09:30:00,93.5,93.72,93.36,93.61,25625.0,87.0412,87.246,86.9108,87.1436,25625.0
2021-04-26 09:35:00,93.59,93.78,93.58,93.69,9198.0,87.125,87.3018,87.1156,87.218,9198.0
2021-04-26 09:40:00,93.65,93.65,93.36,93.48,9493.0,87.1808,87.1808,86.9108,87.0226,9493.0
2021-04-26 09:45:00,93.44,93.49,93.1,93.11,8567.0,86.9853,87.0319,86.6688,86.6781,8567.0
2021-04-26 09:50:00,93.14,93.2,92.64,92.7,26202.0,86.706,86.7619,86.2406,86.2964,26202.0
2021-04-26 09:55:00,92.71,93.0,92.71,92.9,35955.0,86.3057,86.5757,86.3057,86.4826,35955.0
2021-04-26 10:00:00,92.94,92.96,92.82,92.95,3640.0,86.5199,86.5385,86.4081,86.5292,3640.0
2021-04-26 10:05:00,92.98,93.02,92.92,92.96,6464.0,86.5571,86.5943,86.5012,86.5385,6464.0
2021-04-26 10:10:00,92.96,93.0,92.83,92.95,12009.0,86.5385,86.5757,86.4175,86.5292,12009.0
2021-04-26 10:15:00,92.95,92.95,92.54,92.76,33682.0,86.5292,86.5292,86.1475,86.3523,33682.0
2021-04-26 10:20:00,92.76,92.9,92.67,92.86,37389.0,86.3523,86.4826,86.2685,86.4454,37389.0
2021-04-26 10:25:00,92.95,92.95,92.73,92.77,7875.0,86.5292,86.5292,86.3244,86.3616,7875.0
2021-04-26 10:30:00,92.8,92.82,92.72,92.74,5390.0,86.3895,86.4081,86.3151,86.3337,5390.0
2021-04-26 10:35:00,92.79,92.82,92.72,92.72,5506.0,86.3802,86.4081,86.3151,86.3151,5506.0
2021-04-26 10:40:00,92.66,92.68,92.49,92.52,16897.0,86.2592,86.2778,86.1009,86.1289,16897.0
2021-04-26 10:45:00,92.53,92.55,92.38,92.44,9543.0,86.1382,86.1568,85.9985,86.0544,9543.0
2021-04-26 10:50:00,92.48,92.54,92.47,92.51,4860.0,86.0916,86.1475,86.0823,86.1196,4860.0
2021-04-26 10:55:00,92.5,92.66,92.45,92.64,20637.0,86.1102,86.2592,86.0637,86.2406,20637.0
2021-04-26 11:00:00,92.66,92.69,92.62,92.66,4109.0,86.2592,86.2871,86.222,86.2592,4109.0
2021-04-26 11:05:00,92.66,92.66,92.56,92.63,12595.0,86.2592,86.2592,86.1661,86.2313,12595.0
2021-04-26 11:10:00,92.66,92.7,92.61,92.7,6827.0,86.2592,86.2964,86.2127,86.2964,6827.0
2021-04-26 11:15:00,92.66,92.69,92.54,92.64,8687.0,86.2592,86.2871,86.1475,86.2406,8687.0
2021-04-26 11:20:00,92.65,92.79,92.65,92.78,9308.0,86.2499,86.3802,86.2499,86.3709,9308.0
2021-04-26 11:25:00,92.76,92.82,92.73,92.75,9792.0,86.3523,86.4081,86.3244,86.343,9792.0
2021-04-26 11:30:00,92.75,92.86,92.71,92.84,19850.0,86.343,86.4454,86.3057,86.4268,19850.0
2021-04-26 11:35:00,92.86,92.87,92.84,92.84,4543.0,86.4454,86.4547,86.4268,86.4268,4543.0
2021-04-26 11:40:00,92.86,92.86,92.79,92.8,6098.0,86.4454,86.4454,86.3802,86.3895,6098.0
2021-04-26 11:45:00,92.79,92.84,92.63,92.64,4453.0,86.3802,86.4268,86.2313,86.2406,4453.0
2021-04-26 11:50:00,92.62,92.67,92.62,92.66,3219.0,86.222,86.2685,86.222,86.2592,3219.0
2021-04-26 11:55:00,92.68,92.82,92.68,92.75,23959.0,86.2778,86.4081,86.2778,86.343,23959.0
2021-04-26 12:00:00,92.76,92.79,92.71,92.73,4624.0,86.3523,86.3802,86.3057,86.3244,4624.0
2021-04-26 12:05:00,92.72,92.72,92.55,92.55,8011.0,86.3151,86.3151,86.1568,86.1568,8011.0
2021-04-26 12:10:00,92.57,92.63,92.53,92.62,7535.0,86.1754,86.2313,86.1382,86.222,7535.0
2021-04-26 12:15:00,92.6,92.62,92.56,92.62,3100.0,86.2033,86.222,86.1661,86.222,3100.0
2021-04-26 12:20:00,92.57,92.57,92.53,92.55,4478.0,86.1754,86.1754,86.1382,86.1568,4478.0
2021-04-26 12:25:00,92.53,92.6,92.51,92.57,6386.0,86.1382,86.2033,86.1196,86.1754,6386.0
2021-04-26 12:30:00,92.58,92.6,92.53,92.6,4452.0,86.1847,86.2033,86.1382,86.2033,4452.0
2021-04-26 12:35:00,92.61,92.66,92.6,92.61,3909.0,86.2127,86.2592,86.2033,86.2127,3909.0
2021-04-26 12:40:00,92.64,92.72,92.64,92.69,8817.0,86.2406,86.3151,86.2406,86.2871,8817.0
2021-04-26 12:45:00,92.71,92.72,92.6,92.6,3742.0,86.3057,86.3151,86.2033,86.2033,3742.0
2021-04-26 12:50:00,92.6,92.65,92.59,92.62,8348.0,86.2033,86.2499,86.194,86.222,8348.0
2021-04-26 12:55:00,92.63,92.67,92.56,92.6,6300.0,86.2313,86.2685,86.1661,86.2033,6300.0
2021-04-26 13:00:00,92.6,92.67,92.59,92.64,2925.0,86.2033,86.2685,86.194,86.2406,2925.0
2021-04-26 13:05:00,92.64,92.71,92.64,92.69,5287.0,86.2406,86.3057,86.2406,86.2871,5287.0
2021-04-26 13:10:00,92.67,92.68,92.63,92.68,5905.0,86.2685,86.2778,86.2313,86.2778,5905.0
2021-04-26 13:15:00,92.68,92.69,92.57,92.62,1900.0,86.2778,86.2871,86.1754,86.222,1900.0
2021-04-26 13:20:00,92.62,92.62,92.51,92.52,5700.0,86.222,86.222,86.1196,86.1289,5700.0
2021-04-26 13:25:00,92.52,92.57,92.49,92.55,6221.0,86.1289,86.1754,86.1009,86.1568,6221.0
2021-04-26 13:30:00,92.56,92.57,92.48,92.51,7439.0,86.1661,86.1754,86.0916,86.1196,7439.0
2021-04-26 13:35:00,92.49,92.49,92.42,92.42,9482.0,86.1009,86.1009,86.0358,86.0358,9482.0
2021-04-26 13:40:00,92.4,92.46,92.38,92.45,5988.0,86.0172,86.073,85.9985,86.0637,5988.0
2021-04-26 13:45:00,92.44,92.5,92.44,92.5,3113.0,86.0544,86.1102,86.0544,86.1102,3113.0
2021-04-26 13:50:00,92.5,92.52,92.46,92.5,5269.0,86.1102,86.1289,86.073,86.1102,5269.0
2021-04-26 13:55:00,92.48,92.48,92.44,92.45,7415.0,86.0916,86.0916,86.0544,86.0637,7415.0
2021-04-26 14:00:00,92.46,92.61,92.46,92.61,1300.0,86.073,86.2127,86.073,86.2127,1300.0
2021-04-26 14:05:00,92.61,92.61,92.57,92.59,800.0,86.2127,86.2127,86.1754,86.194,800.0
2021-04-26 14:10:00,92.57,92.58,92.51,92.51,2000.0,86.1754,86.1847,86.1196,86.1196,2000.0
2021-04-26 14:15:00,92.52,92.59,92.48,92.59,3943.0,86.1289,86.194,86.0916,86.194,3943.0
2021-04-26 14:20:00,92.57,92.57,92.52,92.56,8057.0,86.1754,86.1754,86.1289,86.1661,8057.0
2021-04-26 14:25:00,92.55,92.65,92.55,92.65,11005.0,86.1568,86.2499,86.1568,86.2499,11005.0
2021-04-26 14:30:00,92.62,92.64,92.61,92.64,1856.0,86.222,86.2406,86.2127,86.2406,1856.0
2021-04-26 14:35:00,92.65,92.65,92.55,92.55,8768.0,86.2499,86.2499,86.1568,86.1568,8768.0
2021-04-26 14:40:00,92.56,92.6,92.56,92.59,7445.0,86.1661,86.2033,86.1661,86.194,7445.0
2021-04-26 14:45:00,92.58,92.58,92.52,92.57,4844.0,86.1847,86.1847,86.1289,86.1754,4844.0
2021-04-26 14:50:00,92.59,92.61,92.56,92.58,8624.0,86.194,86.2127,86.1661,86.1847,8624.0
2021-04-26 14:55:00,92.55,92.56,92.5,92.55,17033.0,86.1568,86.1661,86.1102,86.1568,17033.0
2021-04-26 15:00:00,92.56,92.61,92.53,92.61,24716.0,86.1661,86.2127,86.1382,86.2127,24716.0
2021-04-26 15:05:00,92.59,92.63,92.58,92.63,10140.0,86.194,86.2313,86.1847,86.2313,10140.0
2021-04-26 15:10:00,92.62,92.63,92.53,92.54,16784.0,86.222,86.2313,86.1382,86.1475,16784.0
2021-04-26 15:15:00,92.54,92.6,92.54,92.6,25247.0,86.1475,86.2033,86.1475,86.2033,25247.0
2021-04-26 15:20:00,92.59,92.63,92.55,92.57,16632.0,86.194,86.2313,86.1568,86.1754,16632.0
2021-04-26 15:25:00,92.56,92.59,92.31,92.34,27442.0,86.1661,86.194,85.9334,85.9613,27442.0
2021-04-26 15:30:00,92.3,92.43,92.23,92.42,13403.0,85.9241,86.0451,85.8589,86.0358,13403.0
2021-04-26 15:35:00,92.44,92.62,92.41,92.62,4683.0,86.0544,86.222,86.0265,86.222,4683.0
2021-04-26 15:40:00,92.62,92.71,92.57,92.66,25940.0,86.222,86.3057,86.1754,86.2592,25940.0
2021-04-26 15:45:00,92.65,92.7,92.55,92.56,17051.0,86.2499,86.2964,86.1568,86.1661,17051.0
2021-04-26 15:50:00,92.56,92.7,92.56,92.69,28646.0,86.1661,86.2964,86.1661,86.2871,28646.0
2021-04-26 15:55:00,92.72,92.73,92.51,92.6,371608.0,86.3151,86.3244,86.1196,86.2033,371608.0
2021-04-27 09:30:00,92.75,93.39,92.75,93.26,15431.0,86.343,86.9388,86.343,86.8177,15431.0
2021-04-27 09:35:00,93.23,93.42,93.06,93.2,27302.0,86.7898,86.9667,86.6316,86.7619,27302.0
2021-04-27 09:40:00,93.2,93.25,93.06,93.21,13007.0,86.7619,86.8084,86.6316,86.7712,13007.0
2021-04-27 09:45:00,93.18,93.19,92.97,93.19,10539.0,86.7433,86.7526,86.5478,86.7526,10539.0
2021-04-27 09:50:00,93.2,93.61,93.15,93.61,29837.0,86.7619,87.1436,86.7153,87.1436,29837.0
2021-04-27 09:55:00,93.58,93.67,93.53,93.56,13723.0,87.1156,87.1994,87.0691,87.097,13723.0
2021-04-27 10:00:00,93.57,93.79,93.42,93.72,20573.0,87.1063,87.3111,86.9667,87.246,20573.0
2021-04-27 10:05:00,93.77,93.9,93.7,93.9,24668.0,87.2925,87.4135,87.2274,87.4135,24668.0
2021-04-27 10:10:00,93.93,93.93,93.6,93.72,59242.0,87.4415,87.4415,87.1343,87.246,59242.0
2021-04-27 10:15:00,93.7,93.7,93.35,93.39,8511.0,87.2274,87.2274,86.9015,86.9388,8511.0
2021-04-27 10:20:00,93.32,93.5,93.31,93.48,4074.0,86.8736,87.0412,86.8643,87.0226,4074.0
2021-04-27 10:25:00,93.53,93.62,93.47,93.62,26042.0,87.0691,87.1529,87.0132,87.1529,26042.0
2021-04-27 10:30:00,93.62,93.87,93.62,93.87,12254.0,87.1529,87.3856,87.1529,87.3856,12254.0
2021-04-27 10:35:00,93.88,93.9,93.6,93.76,6587.0,87.3949,87.4135,87.1343,87.2832,6587.0
2021-04-27 10:40:00,93.83,93.99,93.8,93.96,8699.0,87.3484,87.4973,87.3204,87.4694,8699.0
2021-04-27 10:45:00,93.98,94.1,93.97,94.1,9346.0,87.488,87.5997,87.4787,87.5997,9346.0
2021-04-27 10:50:00,94.07,94.17,93.99,94.15,13817.0,87.5718,87.6649,87.4973,87.6463,13817.0
2021-04-27 10:55:00,94.17,94.2,94.09,94.16,9322.0,87.6649,87.6928,87.5904,87.6556,9322.0
2021-04-27 11:00:00,94.18,94.25,94.06,94.1,38829.0,87.6742,87.7394,87.5625,87.5997,38829.0
2021-04-27 11:05:00,94.13,94.2,94.04,94.07,6508.0,87.6277,87.6928,87.5439,87.5718,6508.0
2021-04-27 11:10:00,94.09,94.2,94.06,94.2,35453.0,87.5904,87.6928,87.5625,87.6928,35453.0
2021-04-27 11:15:00,94.18,94.28,94.14,94.28,9864.0,87.6742,87.7673,87.637,87.7673,9864.0
2021-04-27 11:20:00,94.3,94.44,94.29,94.44,33901.0,87.7859,87.9162,87.7766,87.9162,33901.0
2021-04-27 11:25:00,94.45,94.46,94.32,94.34,10335.0,87.9255,87.9349,87.8045,87.8231,10335.0
2021-04-27 11:30:00,94.34,94.42,94.29,94.33,18705.0,87.8231,87.8976,87.7766,87.8138,18705.0
2021-04-27 11:35:00,94.34,94.35,94.18,94.22,13102.0,87.8231,87.8325,87.6742,87.7114,13102.0
2021-04-27 11:40:00,94.24,94.29,94.17,94.25,9263.0,87.7301,87.7766,87.6649,87.7394,9263.0
2021-04-27 11:45:00,94.24,94.31,94.24,94.29,5428.0,87.7301,87.7952,87.7301,87.7766,5428.0
2021-04-27 11:50:00,94.28,94.36,94.28,94.3,11753.0,87.7673,87.8418,87.7673,87.7859,11753.0
2021-04-27 11:55:00,94.29,94.38,94.29,94.36,13826.0,87.7766,87.8604,87.7766,87.8418,13826.0
2021-04-27 12:00:00,94.39,94.44,94.34,94.36,4987.0,87.8697,87.9162,87.8231,87.8418,4987.0
2021-04-27 12:05:00,94.33,94.34,94.26,94.26,3998.0,87.8138,87.8231,87.7487,87.7487,3998.0
2021-04-27 12:10:00,94.29,94.33,94.26,94.33,3012.0,87.7766,87.8138,87.7487,87.8138,3012.0
2021-04-27 12:15:00,94.34,94.4,94.32,94.37,5100.0,87.8231,87.879,87.8045,87.8511,5100.0
2021-04-27 12:20:00,94.34,94.36,94.29,94.34,8621.0,87.8231,87.8418,87.7766,87.8231,8621.0
2021-04-27 12:25:00,94.34,94.34,94.22,94.27,5174.0,87.8231,87.8231,87.7114,87.758,5174.0
2021-04-27 12:30:00,94.25,94.25,94.13,94.16,4941.0,87.7394,87.7394,87.6277,87.6556,4941.0
2021-04-27 12:35:00,94.15,94.17,94.09,94.11,4473.0,87.6463,87.6649,87.5904,87.609,4473.0
2021-04-27 12:40:00,94.09,94.11,93.93,93.97,6566.0,87.5904,87.609,87.4415,87.4787,6566.0
2021-04-27 12:45:00,93.95,93.96,93.89,93.92,7969.0,87.4601,87.4694,87.4042,87.4322,7969.0
2021-04-27 12:50:00,93.91,93.91,93.66,93.7,26712.0,87.4228,87.4228,87.1901,87.2274,26712.0
2021-04-27 12:55:00,93.69,93.75,93.68,93.73,17748.0,87.218,87.2739,87.2087,87.2553,17748.0
2021-04-27 13:00:00,93.74,93.81,93.66,93.81,6641.0,87.2646,87.3298,87.1901,87.3298,6641.0
2021-04-27 13:05:00,93.86,93.88,93.78,93.87,9828.0,87.3763,87.3949,87.3018,87.3856,9828.0
2021-04-27 13:10:00,93.88,93.93,93.82,93.82,11493.0,87.3949,87.4415,87.3391,87.3391,11493.0
2021-04-27 13:15:00,93.82,93.83,93.73,93.81,1808.0,87.3391,87.3484,87.2553,87.3298,1808.0
2021-04-27 13:20:00,93.8,93.85,93.78,93.79,2420.0,87.3204,87.367,87.3018,87.3111,2420.0
2021-04-27 13:25:00,93.78,93.8,93.72,93.77,3100.0,87.3018,87.3204,87.246,87.2925,3100.0
2021-04-27 13:30:00,93.82,93.82,93.73,93.74,3233.0,87.3391,87.3391,87.2553,87.2646,3233.0
2021-04-27 13:35:00,93.75,93.82,93.74,93.8,7921.0,87.2739,87.3391,87.2646,87.3204,7921.0
2021-04-27 13:40:00,93.79,93.88,93.79,93.88,3201.0,87.3111,87.3949,87.3111,87.3949,3201.0
2021-04-27 13:45:00,93.85,93.91,93.81,93.84,4031.0,87.367,87.4228,87.3298,87.3577,4031.0
2021-04-27 13:50:00,93.85,93.93,93.85,93.92,1961.0,87.367,87.4415,87.367,87.4322,1961.0
2021-04-27 13:55:00,93.93,93.97,93.9,93.91,2999.0,87.4415,87.4787,87.4135,87.4228,2999.0
2021-04-27 14:00:00,93.93,93.93,93.77,93.83,12486.0,87.4415,87.4415,87.2925,87.3484,12486.0
2021-04-27 14:05:00,93.79,93.86,93.77,93.77,5285.0,87.3111,87.3763,87.2925,87.2925,5285.0
2021-04-27 14:10:00,93.75,93.89,93.73,93.89,5541.0,87.2739,87.4042,87.2553,87.4042,5541.0
2021-04-27 14:15:00,93.92,93.92,93.88,93.88,2722.0,87.4322,87.4322,87.3949,87.3949,2722.0
2021-04-27 14:20:00,93.88,93.96,93.84,93.95,4736.0,87.3949,87.4694,87.3577,87.4601,4736.0
2021-04-27 14:25:00,93.93,93.96,93.9,93.93,6850.0,87.4415,87.4694,87.4135,87.4415,6850.0
2021-04-27 14:30:00,93.94,93.98,93.91,93.98,5652.0,87.4508,87.488,87.4228,87.488,5652.0
2021-04-27 14:35:00,93.94,94.05,93.94,94.02,2500.0,87.4508,87.5532,87.4508,87.5253,2500.0
2021-04-27 14:40:00,94.02,94.02,93.96,93.97,3503.0,87.5253,87.5253,87.4694,87.4787,3503.0
2021-04-27 14:45:00,93.96,94.05,93.94,94.02,7235.0,87.4694,87.5532,87.4508,87.5253,7235.0
2021-04-27 14:50:00,94.0,94.02,93.94,93.99,5397.0,87.5066,87.5253,87.4508,87.4973,5397.0
2021-04-27 14:55:00,93.98,93.98,93.89,93.89,3716.0,87.488,87.488,87.4042,87.4042,3716.0
2021-04-27 15:00:00,93.86,94.0,93.82,93.97,10982.0,87.3763,87.5066,87.3391,87.4787,10982.0
2021-04-27 15:05:00,93.93,93.93,93.81,93.83,6826.0,87.4415,87.4415,87.3298,87.3484,6826.0
2021-04-27 15:10:00,93.84,93.93,93.82,93.92,14156.0,87.3577,87.4415,87.3391,87.4322,14156.0
2021-04-27 15:15:00,93.88,93.88,93.84,93.85,2566.0,87.3949,87.3949,87.3577,87.367,2566.0
2021-04-27 15:20:00,93.83,93.86,93.81,93.81,22642.0,87.3484,87.3763,87.3298,87.3298,22642.0
2021-04-27 15:25:00,93.81,93.84,93.79,93.82,4682.0,87.3298,87.3577,87.3111,87.3391,4682.0
2021-04-27 15:30:00,93.8,93.83,93.77,93.82,1923.0,87.3204,87.3484,87.2925,87.3391,1923.0
2021-04-27 15:35:00,93.81,93.91,93.78,93.88,5762.0,87.3298,87.4228,87.3018,87.3949,5762.0
2021-04-27 15:40:00,93.89,93.89,93.82,93.86,7511.0,87.4042,87.4042,87.3391,87.3763,7511.0
2021-04-27 15:45:00,93.84,93.93,93.84,93.88,11597.0,87.3577,87.4415,87.3577,87.3949,11597.0
2021-04-27 15:50:00,93.89,93.93,93.85,93.86,15507.0,87.4042,87.4415,87.367,87.3763,15507.0
2021-04-27 15:55:00,93.87,93.88,93.77,93.8,33829.0,87.3856,87.3949,87.2925,87.3204,33829.0
2021-04-28 09:30:00,93.8,93.8,93.09,93.22,48397.0,87.3204,87.3204,86.6595,86.7805,48397.0
2021-04-28 09:35:00,93.26,93.37,93.21,93.21,22797.0,86.8177,86.9202,86.7712,86.7712,22797.0
2021-04-28 09:40:00,93.25,93.38,93.25,93.31,19766.0,86.8084,86.9295,86.8084,86.8643,19766.0
2021-04-28 09:45:00,93.32,93.48,93.24,93.45,103872.0,86.8736,87.0226,86.7991,86.9946,103872.0
2021-04-28 09:50:00,93.44,93.57,93.4,93.56,21492.0,86.9853,87.1063,86.9481,87.097,21492.0
2021-04-28 09:55:00,93.58,93.62,93.38,93.56,29143.0,87.1156,87.1529,86.9295,87.097,29143.0
2021-04-28 10:00:00,93.61,93.61,93.51,93.61,7851.0,87.1436,87.1436,87.0505,87.1436,7851.0
2021-04-28 10:05:00,93.59,93.64,93.54,93.61,16292.0,87.125,87.1715,87.0784,87.1436,16292.0
2021-04-28 10:10:00,93.6,93.76,93.59,93.68,17853.0,87.1343,87.2832,87.125,87.2087,17853.0
2021-04-28 10:15:00,93.67,93.76,93.58,93.75,10488.0,87.1994,87.2832,87.1156,87.2739,10488.0
2021-04-28 10:20:00,93.81,93.88,93.77,93.82,8449.0,87.3298,87.3949,87.2925,87.3391,8449.0
2021-04-28 10:25:00,93.8,93.86,93.76,93.86,17301.0,87.3204,87.3763,87.2832,87.3763,17301.0
2021-04-28 10:30:00,93.88,94.0,93.87,93.94,14587.0,87.3949,87.5066,87.3856,87.4508,14587.0
2021-04-28 10:35:00,93.85,93.96,93.84,93.87,6067.0,87.367,87.4694,87.3577,87.3856,6067.0
2021-04-28 10:40:00,93.87,94.0,93.85,93.99,10455.0,87.3856,87.5066,87.367,87.4973,10455.0
2021-04-28 10:45:00,94.04,94.2,94.03,94.14,22147.0,87.5439,87.6928,87.5346,87.637,22147.0
2021-04-28 10:50:00,94.2,94.2,94.09,94.16,16541.0,87.6928,87.6928,87.5904,87.6556,16541.0
2021-04-28 10:55:00,94.17,94.19,94.1,94.16,6160.0,87.6649,87.6835,87.5997,87.6556,6160.0
2021-04-28 11:00:00,94.15,94.17,93.97,93.99,15042.0,87.6463,87.6649,87.4787,87.4973,15042.0
2021-04-28 11:05:00,93.96,94.06,93.94,94.05,6972.0,87.4694,87.5625,87.4508,87.5532,6972.0
2021-04-28 11:10:00,94.04,94.08,94.03,94.04,2007.0,87.5439,87.5811,87.5346,87.5439,2007.0
2021-04-28 11:15:00,94.04,94.09,93.97,94.08,14396.0,87.5439,87.5904,87.4787,87.5811,14396.0
2021-04-28 11:20:00,94.1,94.12,94.05,94.12,6907.0,87.5997,87.6183,87.5532,87.6183,6907.0
2021-04-28 11:25:00,94.15,94.2,94.14,94.16,7888.0,87.6463,87.6928,87.637,87.6556,7888.0
2021-04-28 11:30:00,94.17,94.24,94.17,94.22,6948.0,87.6649,87.7301,87.6649,87.7114,6948.0
2021-04-28 11:35:00,94.22,94.31,94.22,94.27,6595.0,87.7114,87.7952,87.7114,87.758,6595.0
2021-04-28 11:40:00,94.25,94.28,94.24,94.24,4300.0,87.7394,87.7673,87.7301,87.7301,4300.0
2021-04-28 11:45:00,94.24,94.29,94.11,94.11,8471.0,87.7301,87.7766,87.609,87.609,8471.0
2021-04-28 11:50:00,94.11,94.11,94.06,94.07,8045.0,87.609,87.609,87.5625,87.5718,8045.0
2021-04-28 11:55:00,94.07,94.15,94.05,94.14,24790.0,87.5718,87.6463,87.5532,87.637,24790.0
2021-04-28 12:00:00,94.15,94.17,94.0,94.16,11966.0,87.6463,87.6649,87.5066,87.6556,11966.0
2021-04-28 12:05:00,94.17,94.26,94.16,94.23,32080.0,87.6649,87.7487,87.6556,87.7207,32080.0
2021-04-28 12:10:00,94.21,94.26,94.2,94.25,7015.0,87.7021,87.7487,87.6928,87.7394,7015.0
2021-04-28 12:15:00,94.26,94.27,94.21,94.26,9739.0,87.7487,87.758,87.7021,87.7487,9739.0
2021-04-28 12:20:00,94.27,94.28,94.23,94.26,15519.0,87.758,87.7673,87.7207,87.7487,15519.0
2021-04-28 12:25:00,94.27,94.31,94.24,94.26,10500.0,87.758,87.7952,87.7301,87.7487,10500.0
2021-04-28 12:30:00,94.26,94.29,94.24,94.25,10368.0,87.7487,87.7766,87.7301,87.7394,10368.0
2021-04-28 12:35:00,94.25,94.31,94.24,94.26,14096.0,87.7394,87.7952,87.7301,87.7487,14096.0
2021-04-28 12:40:00,94.24,94.27,94.19,94.19,4300.0,87.7301,87.758,87.6835,87.6835,4300.0
2021-04-28 12:45:00,94.22,94.37,94.22,94.36,3708.0,87.7114,87.8511,87.7114,87.8418,3708.0
2021-04-28 12:50:00,94.37,94.37,94.31,94.31,5340.0,87.8511,87.8511,87.7952,87.7952,5340.0
2021-04-28 12:55:00,94.3,94.34,94.29,94.29,13332.0,87.7859,87.8231,87.7766,87.7766,13332.0
2021-04-28 13:00:00,94.3,94.33,94.3,94.31,3200.0,87.7859,87.8138,87.7859,87.7952,3200.0
2021-04-28 13:05:00,94.3,94.39,94.28,94.39,6702.0,87.7859,87.8697,87.7673,87.8697,6702.0
2021-04-28 13:10:00,94.38,94.43,94.38,94.41,5865.0,87.8604,87.9069,87.8604,87.8883,5865.0
2021-04-28 13:15:00,94.42,94.45,94.41,94.45,4762.0,87.8976,87.9255,87.8883,87.9255,4762.0
2021-04-28 13:20:00,94.47,94.47,94.35,94.35,5497.0,87.9442,87.9442,87.8325,87.8325,5497.0
2021-04-28 13:25:00,94.35,94.38,94.34,94.36,4256.0,87.8325,87.8604,87.8231,87.8418,4256.0
2021-04-28 13:30:00,94.36,94.4,94.34,94.34,4400.0,87.8418,87.879,87.8231,87.8231,4400.0
2021-04-28 13:35:00,94.34,94.39,94.32,94.38,3218.0,87.8231,87.8697,87.8045,87.8604,3218.0
2021-04-28 13:40:00,94.39,94.39,94.33,94.36,3672.0,87.8697,87.8697,87.8138,87.8418,3672.0
2021-04-28 13:45:00,94.35,94.38,94.33,94.35,4540.0,87.8325,87.8604,87.8138,87.8325,4540.0
2021-04-28 13:50:00,94.34,94.34,94.15,94.16,4932.0,87.8231,87.8231,87.6463,87.6556,4932.0
2021-04-28 13:55:00,94.18,94.19,94.03,94.12,14017.0,87.6742,87.6835,87.5346,87.6183,14017.0
2021-04-28 14:00:00,94.13,94.4,94.03,94.21,21150.0,87.6277,87.879,87.5346,87.7021,21150.0
2021-04-28 14:05:00,94.21,94.25,94.16,94.22,5794.0,87.7021,87.7394,87.6556,87.7114,5794.0
2021-04-28 14:10:00,94.19,94.28,94.15,94.28,5900.0,87.6835,87.7673,87.6463,87.7673,5900.0
2021-04-28 14:15:00,94.28,94.31,94.25,94.25,4804.0,87.7673,87.7952,87.7394,87.7394,4804.0
2021-04-28 14:20:00,94.27,94.38,94.27,94.33,3100.0,87.758,87.8604,87.758,87.8138,3100.0
2021-04-28 14:25:00,94.33,94.35,94.26,94.28,4272.0,87.8138,87.8325,87.7487,87.7673,4272.0
2021-04-28 14:30:00,94.27,94.27,94.08,94.22,5519.0,87.758,87.758,87.5811,87.7114,5519.0
2021-04-28 14:35:00,94.33,94.51,94.33,94.43,43982.0,87.8138,87.9814,87.8138,87.9069,43982.0
2021-04-28 14:40:00,94.43,94.44,94.36,94.44,8012.0,87.9069,87.9162,87.8418,87.9162,8012.0
2021-04-28 14:45:00,94.46,94.49,94.3,94.3,8236.0,87.9349,87.9628,87.7859,87.7859,8236.0
2021-04-28 14:50:00,94.29,94.39,94.29,94.36,4450.0,87.7766,87.8697,87.7766,87.8418,4450.0
2021-04-28 14:55:00,94.36,94.36,94.27,94.33,6650.0,87.8418,87.8418,87.758,87.8138,6650.0
2021-04-28 15:00:00,94.33,94.45,94.32,94.38,20399.0,87.8138,87.9255,87.8045,87.8604,20399.0
2021-04-28 15:05:00,94.39,94.4,94.24,94.38,12133.0,87.8697,87.879,87.7301,87.8604,12133.0
2021-04-28 15:10:00,94.38,94.41,94.01,94.15,21404.0,87.8604,87.8883,87.5159,87.6463,21404.0
2021-04-28 15:15:00,94.15,94.24,94.09,94.15,9539.0,87.6463,87.7301,87.5904,87.6463,9539.0
2021-04-28 15:20:00,94.15,94.15,94.08,94.09,7028.0,87.6463,87.6463,87.5811,87.5904,7028.0
2021-04-28 15:25:00,94.1,94.24,94.08,94.2,8550.0,87.5997,87.7301,87.5811,87.6928,8550.0
2021-04-28 15:30:00,94.17,94.21,94.04,94.05,8147.0,87.6649,87.7021,87.5439,87.5532,8147.0
2021-04-28 15:35:00,94.06,94.23,94.06,94.22,11169.0,87.5625,87.7207,87.5625,87.7114,11169.0
2021-04-28 15:40:00,94.23,94.29,94.22,94.26,12340.0,87.7207,87.7766,87.7114,87.7487,12340.0
2021-04-28 15:45:00,94.27,94.31,94.18,94.21,12535.0,87.758,87.7952,87.6742,87.7021,12535.0
2021-04-28 15:50:00,94.21,94.22,94.0,94.02,22222.0,87.7021,87.7114,87.5066,87.5253,22222.0
2021-04-28 15:55:00,94.01,94.11,94.0,94.1,72387.0,87.5159,87.609,87.5066,87.5997,72387.0
2021-04-29 09:30:00,94.79,95.16,94.79,94.98,61045.0,88.2421,88.5865,88.2421,88.4189,61045.0
2021-04-29 09:35:00,94.98,95.12,94.9,94.93,16800.0,88.4189,88.5493,88.3445,88.3724,16800.0
2021-04-29 09:40:00,94.94,94.96,94.65,94.77,29099.0,88.3817,88.4003,88.1117,88.2234,29099.0
2021-04-29 09:45:00,94.78,94.87,94.58,94.75,33666.0,88.2328,88.3165,88.0466,88.2048,33666.0
2021-04-29 09:50:00,94.76,94.81,94.59,94.73,103883.0,88.2141,88.2607,88.0559,88.1862,103883.0
2021-04-29 09:55:00,94.7,94.76,94.59,94.65,41791.0,88.1583,88.2141,88.0559,88.1117,41791.0
2021-04-29 10:00:00,94.66,94.73,94.49,94.59,18935.0,88.121,88.1862,87.9628,88.0559,18935.0
2021-04-29 10:05:00,94.59,94.67,94.55,94.66,9236.0,88.0559,88.1303,88.0186,88.121,9236.0
2021-04-29 10:10:00,94.65,94.77,94.54,94.56,10639.0,88.1117,88.2234,88.0093,88.0279,10639.0
2021-04-29 10:15:00,94.53,94.57,94.41,94.43,33177.0,88.0,88.0373,87.8883,87.9069,33177.0
2021-04-29 10:20:00,94.43,94.5,94.36,94.49,13846.0,87.9069,87.9721,87.8418,87.9628,13846.0
2021-04-29 10:25:00,94.46,94.46,94.22,94.27,17937.0,87.9349,87.9349,87.7114,87.758,17937.0
2021-04-29 10:30:00,94.26,94.26,93.93,93.96,40478.0,87.7487,87.7487,87.4415,87.4694,40478.0
2021-04-29 10:35:00,93.94,93.94,93.72,93.81,18542.0,87.4508,87.4508,87.246,87.3298,18542.0
2021-04-29 10:40:00,93.82,93.95,93.77,93.92,18274.0,87.3391,87.4601,87.2925,87.4322,18274.0
2021-04-29 10:45:00,93.91,93.97,93.78,93.79,12959.0,87.4228,87.4787,87.3018,87.3111,12959.0
2021-04-29 10:50:00,93.77,94.01,93.77,93.93,15172.0,87.2925,87.5159,87.2925,87.4415,15172.0
2021-04-29 10:55:00,93.97,94.11,93.96,94.09,9332.0,87.4787,87.609,87.4694,87.5904,9332.0
2021-04-29 11:00:00,94.06,94.21,94.05,94.19,13881.0,87.5625,87.7021,87.5532,87.6835,13881.0
2021-04-29 11:05:00,94.17,94.26,94.17,94.23,13284.0,87.6649,87.7487,87.6649,87.7207,13284.0
2021-04-29 11:10:00,94.25,94.27,94.11,94.11,47554.0,87.7394,87.758,87.609,87.609,47554.0
2021-04-29 11:15:00,94.1,94.1,93.97,94.0,14919.0,87.5997,87.5997,87.4787,87.5066,14919.0
2021-04-29 11:20:00,94.0,94.19,93.97,94.16,38656.0,87.5066,87.6835,87.4787,87.6556,38656.0
2021-04-29 11:25:00,94.16,94.22,94.12,94.2,10276.0,87.6556,87.7114,87.6183,87.6928,10276.0
2021-04-29 11:30:00,94.21,94.22,93.97,93.98,8159.0,87.7021,87.7114,87.4787,87.488,8159.0
2021-04-29 11:35:00,93.97,93.97,93.88,93.89,8234.0,87.4787,87.4787,87.3949,87.4042,8234.0
2021-04-29 11:40:00,93.89,94.05,93.89,93.97,7850.0,87.4042,87.5532,87.4042,87.4787,7850.0
2021-04-29 11:45:00,93.96,94.02,93.94,93.94,7613.0,87.4694,87.5253,87.4508,87.4508,7613.0
2021-04-29 11:50:00,93.92,93.93,93.82,93.86,15732.0,87.4322,87.4415,87.3391,87.3763,15732.0
2021-04-29 11:55:00,93.83,93.85,93.66,93.69,13041.0,87.3484,87.367,87.1901,87.218,13041.0
2021-04-29 12:00:00,93.69,93.69,93.34,93.39,19327.0,87.218,87.218,86.8922,86.9388,19327.0
2021-04-29 12:05:00,93.39,93.39,93.15,93.24,38438.0,86.9388,86.9388,86.7153,86.7991,38438.0
2021-04-29 12:10:00,93.26,93.31,93.2,93.31,33606.0,86.8177,86.8643,86.7619,86.8643,33606.0
2021-04-29 12:15:00,93.32,93.32,93.15,93.25,38380.0,86.8736,86.8736,86.7153,86.8084,38380.0
2021-04-29 12:20:00,93.24,93.25,93.07,93.08,31106.0,86.7991,86.8084,86.6409,86.6502,31106.0
2021-04-29 12:25:00,93.09,93.12,92.95,93.07,17476.0,86.6595,86.6874,86.5292,86.6409,17476.0
2021-04-29 12:30:00,93.03,93.37,93.02,93.36,14940.0,86.6036,86.9202,86.5943,86.9108,14940.0
2021-04-29 12:35:00,93.36,93.39,93.24,93.25,3250.0,86.9108,86.9388,86.7991,86.8084,3250.0
2021-04-29 12:40:00,93.25,93.41,93.24,93.41,4700.0,86.8084,86.9574,86.7991,86.9574,4700.0
2021-04-29 12:45:00,93.4,93.46,93.36,93.46,8628.0,86.9481,87.0039,86.9108,87.0039,8628.0
2021-04-29 12:50:00,93.44,93.6,93.42,93.57,10192.0,86.9853,87.1343,86.9667,87.1063,10192.0
2021-04-29 12:55:00,93.57,93.57,93.43,93.53,9895.0,87.1063,87.1063,86.976,87.0691,9895.0
2021-04-29 13:00:00,93.52,93.53,93.35,93.35,7558.0,87.0598,87.0691,86.9015,86.9015,7558.0
2021-04-29 13:05:00,93.37,93.53,93.37,93.44,5504.0,86.9202,87.0691,86.9202,86.9853,5504.0
2021-04-29 13:10:00,93.44,93.54,93.43,93.51,5928.0,86.9853,87.0784,86.976,87.0505,5928.0
2021-04-29 13:15:00,93.49,93.57,93.48,93.55,12843.0,87.0319,87.1063,87.0226,87.0877,12843.0
2021-04-29 13:20:00,93.55,93.55,93.49,93.52,4478.0,87.0877,87.0877,87.0319,87.0598,4478.0
2021-04-29 13:25:00,93.5,93.6,93.47,93.6,7631.0,87.0412,87.1343,87.0132,87.1343,7631.0
2021-04-29 13:30:00,93.59,93.63,93.55,93.58,3967.0,87.125,87.1622,87.0877,87.1156,3967.0
2021-04-29 13:35:00,93.59,93.63,93.5,93.51,9000.0,87.125,87.1622,87.0412,87.0505,9000.0
2021-04-29 13:40:00,93.5,93.74,93.49,93.74,55058.0,87.0412,87.2646,87.0319,87.2646,55058.0
2021-04-29 13:45:00,93.75,93.85,93.73,93.77,94581.0,87.2739,87.367,87.2553,87.2925,94581.0
2021-04-29 13:50:00,93.76,93.82,93.74,93.79,3400.0,87.2832,87.3391,87.2646,87.3111,3400.0
2021-04-29 13:55:00,93.79,93.84,93.68,93.69,7500.0,87.3111,87.3577,87.2087,87.218,7500.0
2021-04-29 14:00:00,93.74,93.74,93.63,93.72,2931.0,87.2646,87.2646,87.1622,87.246,2931.0
2021-04-29 14:05:00,93.72,93.76,93.71,93.73,4419.0,87.246,87.2832,87.2367,87.2553,4419.0
2021-04-29 14:10:00,93.73,93.86,93.71,93.85,11122.0,87.2553,87.3763,87.2367,87.367,11122.0
2021-04-29 14:15:00,93.86,93.95,93.82,93.94,8105.0,87.3763,87.4601,87.3391,87.4508,8105.0
2021-04-29 14:20:00,93.92,93.97,93.9,93.97,5300.0,87.4322,87.4787,87.4135,87.4787,5300.0
2021-04-29 14:25:00,93.96,93.96,93.9,93.91,3079.0,87.4694,87.4694,87.4135,87.4228,3079.0
2021-04-29 14:30:00,93.98,94.07,93.98,94.05,6399.0,87.488,87.5718,87.488,87.5532,6399.0
2021-04-29 14:35:00,94.02,94.06,94.02,94.03,9307.0,87.5253,87.5625,87.5253,87.5346,9307.0
2021-04-29 14:40:00,94.03,94.09,94.0,94.06,6000.0,87.5346,87.5904,87.5066,87.5625,6000.0
2021-04-29 14:45:00,94.12,94.15,94.0,94.0,8681.0,87.6183,87.6463,87.5066,87.5066,8681.0
2021-04-29 14:50:00,94.01,94.02,93.91,93.99,5700.0,87.5159,87.5253,87.4228,87.4973,5700.0
2021-04-29 14:55:00,94.02,94.08,94.01,94.08,4345.0,87.5253,87.5811,87.5159,87.5811,4345.0
2021-04-29 15:00:00,94.09,94.16,94.09,94.11,3534.0,87.5904,87.6556,87.5904,87.609,3534.0
2021-04-29 15:05:00,94.1,94.18,94.05,94.12,28442.0,87.5997,87.6742,87.5532,87.6183,28442.0
2021-04-29 15:10:00,94.13,94.18,94.05,94.05,10015.0,87.6277,87.6742,87.5532,87.5532,10015.0
2021-04-29 15:15:00,94.05,94.07,93.9,93.91,9839.0,87.5532,87.5718,87.4135,87.4228,9839.0
2021-04-29 15:20:00,93.93,93.97,93.8,93.82,49200.0,87.4415,87.4787,87.3204,87.3391,49200.0
2021-04-29 15:25:00,93.82,93.89,93.78,93.81,9559.0,87.3391,87.4042,87.3018,87.3298,9559.0
2021-04-29 15:30:00,93.82,94.0,93.82,93.99,46988.0,87.3391,87.5066,87.3391,87.4973,46988.0
2021-04-29 15:35:00,93.98,93.98,93.84,93.89,17507.0,87.488,87.488,87.3577,87.4042,17507.0
2021-04-29 15:40:00,93.9,93.93,93.82,93.88,8558.0,87.4135,87.4415,87.3391,87.3949,8558.0
2021-04-29 15:45:00,93.88,94.02,93.88,93.94,8962.0,87.3949,87.5253,87.3949,87.4508,8962.0
2021-04-29 15:50:00,93.95,94.09,93.92,94.06,20139.0,87.4601,87.5904,87.4322,87.5625,20139.0
2021-04-29 15:55:00,94.07,94.07,93.95,94.06,60321.0,87.5718,87.5718,87.4601,87.5625,60321.0
2021-04-30 09:30:00,93.51,93.97,93.47,93.89,29140.0,87.0505,87.4787,87.0132,87.4042,29140.0
2021-04-30 09:35:00,93.92,93.93,93.65,93.77,30019.0,87.4322,87.4415,87.1808,87.2925,30019.0
2021-04-30 09:40:00,93.74,93.86,93.72,93.78,27562.0,87.2646,87.3763,87.246,87.3018,27562.0
2021-04-30 09:45:00,93.78,94.01,93.78,93.99,16351.0,87.3018,87.5159,87.3018,87.4973,16351.0
2021-04-30 09:50:00,94.0,94.02,93.68,93.72,35265.0,87.5066,87.5253,87.2087,87.246,35265.0
2021-04-30 09:55:00,93.76,93.81,93.63,93.71,14479.0,87.2832,87.3298,87.1622,87.2367,14479.0
2021-04-30 10:00:00,93.68,93.77,93.48,93.55,13661.0,87.2087,87.2925,87.0226,87.0877,13661.0
2021-04-30 10:05:00,93.55,93.66,93.39,93.62,13145.0,87.0877,87.1901,86.9388,87.1529,13145.0
2021-04-30 10:10:00,93.62,93.68,93.56,93.63,9971.0,87.1529,87.2087,87.097,87.1622,9971.0
2021-04-30 10:15:00,93.65,93.68,93.57,93.66,19812.0,87.1808,87.2087,87.1063,87.1901,19812.0
2021-04-30 10:20:00,93.69,93.71,93.33,93.37,13189.0,87.218,87.2367,86.8829,86.9202,13189.0
2021-04-30 10:25:00,93.37,93.5,93.28,93.42,21534.0,86.9202,87.0412,86.8364,86.9667,21534.0
2021-04-30 10:30:00,93.39,93.53,93.36,93.38,22202.0,86.9388,87.0691,86.9108,86.9295,22202.0
2021-04-30 10:35:00,93.39,93.44,92.98,93.01,30864.0,86.9388,86.9853,86.5571,86.585,30864.0
2021-04-30 10:40:00,92.91,93.06,92.91,93.03,11138.0,86.4919,86.6316,86.4919,86.6036,11138.0
2021-04-30 10:45:00,93.02,93.06,92.81,92.81,13166.0,86.5943,86.6316,86.3988,86.3988,13166.0
2021-04-30 10:50:00,92.79,93.02,92.77,92.94,16981.0,86.3802,86.5943,86.3616,86.5199,16981.0
2021-04-30 10:55:00,92.98,92.98,92.86,92.87,21694.0,86.5571,86.5571,86.4454,86.4547,21694.0
2021-04-30 11:00:00,92.85,92.88,92.69,92.87,21389.0,86.4361,86.464,86.2871,86.4547,21389.0
2021-04-30 11:05:00,92.84,92.91,92.81,92.91,8713.0,86.4268,86.4919,86.3988,86.4919,8713.0
2021-04-30 11:10:00,92.92,93.05,92.89,92.96,22107.0,86.5012,86.6223,86.4733,86.5385,22107.0
2021-04-30 11:15:00,92.97,93.07,92.93,92.98,15328.0,86.5478,86.6409,86.5105,86.5571,15328.0
2021-04-30 11:20:00,92.96,93.1,92.92,93.05,15429.0,86.5385,86.6688,86.5012,86.6223,15429.0
2021-04-30 11:25:00,93.04,93.09,92.96,93.04,33519.0,86.6129,86.6595,86.5385,86.6129,33519.0
2021-04-30 11:30:00,92.98,93.14,92.96,93.13,8074.0,86.5571,86.706,86.5385,86.6967,8074.0
2021-04-30 11:35:00,93.12,93.17,93.04,93.11,7999.0,86.6874,86.734,86.6129,86.6781,7999.0
2021-04-30 11:40:00,93.07,93.07,92.99,93.02,5400.0,86.6409,86.6409,86.5664,86.5943,5400.0
2021-04-30 11:45:00,93.0,93.12,93.0,93.09,7162.0,86.5757,86.6874,86.5757,86.6595,7162.0
2021-04-30 11:50:00,93.08,93.2,93.05,93.2,13315.0,86.6502,86.7619,86.6223,86.7619,13315.0
2021-04-30 11:55:00,93.22,93.26,93.19,93.22,8800.0,86.7805,86.8177,86.7526,86.7805,8800.0
2021-04-30 12:00:00,93.25,93.27,93.17,93.21,5010.0,86.8084,86.8271,86.734,86.7712,5010.0
2021-04-30 12:05:00,93.21,93.3,93.15,93.15,9504.0,86.7712,86.855,86.7153,86.7153,9504.0
2021-04-30 12:10:00,93.15,93.21,93.12,93.14,6311.0,86.7153,86.7712,86.6874,86.706,6311.0
2021-04-30 12:15:00,93.15,93.17,93.07,93.12,5202.0,86.7153,86.734,86.6409,86.6874,5202.0
2021-04-30 12:20:00,93.12,93.18,93.07,93.11,11804.0,86.6874,86.7433,86.6409,86.6781,11804.0
2021-04-30 12:25:00,93.12,93.19,93.06,93.19,6503.0,86.6874,86.7526,86.6316,86.7526,6503.0
2021-04-30 12:30:00,93.18,93.29,93.18,93.22,8645.0,86.7433,86.8457,86.7433,86.7805,8645.0
2021-04-30 12:35:00,93.23,93.24,93.17,93.21,6504.0,86.7898,86.7991,86.734,86.7712,6504.0
2021-04-30 12:40:00,93.21,93.21,93.14,93.19,5090.0,86.7712,86.7712,86.706,86.7526,5090.0
2021-04-30 12:45:00,93.17,93.2,93.14,93.15,4302.0,86.734,86.7619,86.706,86.7153,4302.0
2021-04-30 12:50:00,93.14,93.16,93.06,93.08,6367.0,86.706,86.7247,86.6316,86.6502,6367.0
2021-04-30 12:55:00,93.08,93.18,93.01,93.18,7659.0,86.6502,86.7433,86.585,86.7433,7659.0
2021-04-30 13:00:00,93.15,93.17,93.09,93.11,6815.0,86.7153,86.734,86.6595,86.6781,6815.0
2021-04-30 13:05:00,93.13,93.14,93.06,93.08,6434.0,86.6967,86.706,86.6316,86.6502,6434.0
2021-04-30 13:10:00,93.07,93.12,93.02,93.12,10311.0,86.6409,86.6874,86.5943,86.6874,10311.0
2021-04-30 13:15:00,93.12,93.13,93.01,93.05,10556.0,86.6874,86.6967,86.585,86.6223,10556.0
2021-04-30 13:20:00,93.04,93.14,93.03,93.14,9076.0,86.6129,86.706,86.6036,86.706,9076.0
2021-04-30 13:25:00,93.12,93.15,93.06,93.15,14633.0,86.6874,86.7153,86.6316,86.7153,14633.0
2021-04-30 13:30:00,93.13,93.17,93.11,93.16,13888.0,86.6967,86.734,86.6781,86.7247,13888.0
2021-04-30 13:35:00,93.17,93.18,93.11,93.12,13300.0,86.734,86.7433,86.6781,86.6874,13300.0
2021-04-30 13:40:00,93.11,93.14,93.04,93.05,17482.0,86.6781,86.706,86.6129,86.6223,17482.0
2021-04-30 13:45:00,93.04,93.04,92.84,92.89,26147.0,86.6129,86.6129,86.4268,86.4733,26147.0
2021-04-30 13:50:00,92.89,92.93,92.72,92.82,24632.0,86.4733,86.5105,86.3151,86.4081,24632.0
2021-04-30 13:55:00,92.81,92.81,92.63,92.76,21206.0,86.3988,86.3988,86.2313,86.3523,21206.0
2021-04-30 14:00:00,92.75,92.82,92.64,92.67,20984.0,86.343,86.4081,86.2406,86.2685,20984.0
2021-04-30 14:05:00,92.7,92.78,92.67,92.77,11247.0,86.2964,86.3709,86.2685,86.3616,11247.0
2021-04-30 14:10:00,92.76,92.87,92.74,92.86,8793.0,86.3523,86.4547,86.3337,86.4454,8793.0
2021-04-30 14:15:00,92.86,92.92,92.82,92.89,10322.0,86.4454,86.5012,86.4081,86.4733,10322.0
2021-04-30 14:20:00,92.89,92.92,92.81,92.82,16489.0,86.4733,86.5012,86.3988,86.4081,16489.0
2021-04-30 14:25:00,92.84,92.92,92.77,92.91,6721.0,86.4268,86.5012,86.3616,86.4919,6721.0
2021-04-30 14:30:00,92.9,92.95,92.88,92.94,4546.0,86.4826,86.5292,86.464,86.5199,4546.0
2021-04-30 14:35:00,92.94,92.95,92.89,92.92,6602.0,86.5199,86.5292,86.4733,86.5012,6602.0
2021-04-30 14:40:00,92.92,93.04,92.91,93.04,5948.0,86.5012,86.6129,86.4919,86.6129,5948.0
2021-04-30 14:45:00,93.02,93.02,92.96,92.99,4867.0,86.5943,86.5943,86.5385,86.5664,4867.0
2021-04-30 14:50:00,92.98,93.02,92.9,93.02,4776.0,86.5571,86.5943,86.4826,86.5943,4776.0
2021-04-30 14:55:00,93.03,93.11,92.91,92.91,8700.0,86.6036,86.6781,86.4919,86.4919,8700.0
2021-04-30 15:00:00,92.92,93.05,92.89,92.89,4962.0,86.5012,86.6223,86.4733,86.4733,4962.0
2021-04-30 15:05:00,92.9,92.9,92.82,92.87,8865.0,86.4826,86.4826,86.4081,86.4547,8865.0
2021-04-30 15:10:00,92.9,92.95,92.8,92.81,12159.0,86.4826,86.5292,86.3895,86.3988,12159.0
2021-04-30 15:15:00,92.8,92.83,92.66,92.69,70605.0,86.3895,86.4175,86.2592,86.2871,70605.0
2021-04-30 15:20:00,92.69,92.78,92.68,92.77,150930.0,86.2871,86.3709,86.2778,86.3616,150930.0
2021-04-30 15:25:00,92.77,92.86,92.76,92.86,17925.0,86.3616,86.4454,86.3523,86.4454,17925.0
2021-04-30 15:30:00,92.87,92.89,92.77,92.84,22811.0,86.4547,86.4733,86.3616,86.4268,22811.0
2021-04-30 15:35:00,92.83,92.92,92.77,92.8,29320.0,86.4175,86.5012,86.3616,86.3895,29320.0
2021-04-30 15:40:00,92.79,92.8,92.72,92.73,28352.0,86.3802,86.3895,86.3151,86.3244,28352.0
2021-04-30 15:45:00,92.72,92.86,92.64,92.86,22125.0,86.3151,86.4454,86.2406,86.4454,22125.0
2021-04-30 15:50:00,92.84,92.89,92.8,92.81,46136.0,86.4268,86.4733,86.3895,86.3988,46136.0
2021-04-30 15:55:00,92.82,92.9,92.78,92.83,79307.0,86.4081,86.4826,86.3709,86.4175,79307.0
2021-05-03 09:30:00,93.72,93.78,93.46,93.74,91215.0,87.246,87.3018,87.0039,87.2646,91215.0
2021-05-03 09:35:00,93.76,94.07,93.76,94.01,53845.0,87.2832,87.5718,87.2832,87.5159,53845.0
2021-05-03 09:40:00,94.04,94.29,94.01,94.08,38497.0,87.5439,87.7766,87.5159,87.5811,38497.0
2021-05-03 09:45:00,94.09,94.12,93.89,94.05,36463.0,87.5904,87.6183,87.4042,87.5532,36463.0
2021-05-03 09:50:00,94.0,94.38,94.0,94.36,23325.0,87.5066,87.8604,87.5066,87.8418,23325.0
2021-05-03 09:55:00,94.34,94.43,94.09,94.1,21287.0,87.8231,87.9069,87.5904,87.5997,21287.0
2021-05-03 10:00:00,94.1,94.15,93.93,94.06,22364.0,87.5997,87.6463,87.4415,87.5625,22364.0
2021-05-03 10:05:00,94.04,94.22,94.04,94.12,19557.0,87.5439,87.7114,87.5439,87.6183,19557.0
2021-05-03 10:10:00,94.15,94.3,94.07,94.19,34406.0,87.6463,87.7859,87.5718,87.6835,34406.0
2021-05-03 10:15:00,94.2,94.49,94.18,94.48,56963.0,87.6928,87.9628,87.6742,87.9535,56963.0
2021-05-03 10:20:00,94.49,94.68,94.43,94.64,59833.0,87.9628,88.1397,87.9069,88.1024,59833.0
2021-05-03 10:25:00,94.63,94.83,94.57,94.62,34739.0,88.0931,88.2793,88.0373,88.0838,34739.0
2021-05-03 10:30:00,94.63,94.78,94.61,94.67,24426.0,88.0931,88.2328,88.0745,88.1303,24426.0
2021-05-03 10:35:00,94.69,94.76,94.52,94.52,32799.0,88.149,88.2141,87.9907,87.9907,32799.0
2021-05-03 10:40:00,94.54,94.7,94.54,94.67,44831.0,88.0093,88.1583,88.0093,88.1303,44831.0
2021-05-03 10:45:00,94.65,94.81,94.63,94.71,53467.0,88.1117,88.2607,88.0931,88.1676,53467.0
2021-05-03 10:50:00,94.71,94.73,94.48,94.5,81636.0,88.1676,88.1862,87.9535,87.9721,81636.0
2021-05-03 10:55:00,94.54,94.65,94.5,94.61,41988.0,88.0093,88.1117,87.9721,88.0745,41988.0
2021-05-03 11:00:00,94.62,94.63,94.47,94.52,22837.0,88.0838,88.0931,87.9442,87.9907,22837.0
2021-05-03 11:05:00,94.55,94.82,94.52,94.81,49463.0,88.0186,88.27,87.9907,88.2607,49463.0
2021-05-03 11:10:00,94.81,94.81,94.61,94.72,21980.0,88.2607,88.2607,88.0745,88.1769,21980.0
2021-05-03 11:15:00,94.7,94.75,94.66,94.67,9811.0,88.1583,88.2048,88.121,88.1303,9811.0
2021-05-03 11:20:00,94.66,94.84,94.61,94.84,11340.0,88.121,88.2886,88.0745,88.2886,11340.0
2021-05-03 11:25:00,94.83,94.83,94.51,94.51,20667.0,88.2793,88.2793,87.9814,87.9814,20667.0
2021-05-03 11:30:00,94.48,94.73,94.46,94.66,27049.0,87.9535,88.1862,87.9349,88.121,27049.0
2021-05-03 11:35:00,94.66,94.73,94.62,94.7,13295.0,88.121,88.1862,88.0838,88.1583,13295.0
2021-05-03 11:40:00,94.7,94.72,94.58,94.62,9921.0,88.1583,88.1769,88.0466,88.0838,9921.0
2021-05-03 11:45:00,94.63,94.63,94.49,94.51,10658.0,88.0931,88.0931,87.9628,87.9814,10658.0
2021-05-03 11:50:00,94.53,94.53,94.42,94.44,6226.0,88.0,88.0,87.8976,87.9162,6226.0
2021-05-03 11:55:00,94.4,94.53,94.37,94.52,9770.0,87.879,88.0,87.8511,87.9907,9770.0
2021-05-03 12:00:00,94.52,94.6,94.51,94.54,5584.0,87.9907,88.0652,87.9814,88.0093,5584.0
2021-05-03 12:05:00,94.57,94.59,94.52,94.57,9828.0,88.0373,88.0559,87.9907,88.0373,9828.0
2021-05-03 12:10:00,94.57,94.61,94.5,94.57,15421.0,88.0373,88.0745,87.9721,88.0373,15421.0
2021-05-03 12:15:00,94.59,94.77,94.57,94.67,15086.0,88.0559,88.2234,88.0373,88.1303,15086.0
2021-05-03 12:20:00,94.62,94.77,94.58,94.77,11239.0,88.0838,88.2234,88.0466,88.2234,11239.0
2021-05-03 12:25:00,94.75,94.81,94.73,94.79,12076.0,88.2048,88.2607,88.1862,88.2421,12076.0
2021-05-03 12:30:00,94.78,94.78,94.61,94.62,17872.0,88.2328,88.2328,88.0745,88.0838,17872.0
2021-05-03 12:35:00,94.61,94.61,94.53,94.58,21406.0,88.0745,88.0745,88.0,88.0466,21406.0
2021-05-03 12:40:00,94.59,94.66,94.56,94.63,66375.0,88.0559,88.121,88.0279,88.0931,66375.0
2021-05-03 12:45:00,94.62,94.72,94.61,94.72,12423.0,88.0838,88.1769,88.0745,88.1769,12423.0
2021-05-03 12:50:00,94.72,94.74,94.63,94.74,12442.0,88.1769,88.1955,88.0931,88.1955,12442.0
2021-05-03 12:55:00,94.75,94.76,94.62,94.62,7350.0,88.2048,88.2141,88.0838,88.0838,7350.0
2021-05-03 13:00:00,94.63,94.65,94.55,94.58,4925.0,88.0931,88.1117,88.0186,88.0466,4925.0
2021-05-03 13:05:00,94.58,94.62,94.5,94.56,3628.0,88.0466,88.0838,87.9721,88.0279,3628.0
2021-05-03 13:10:00,94.56,94.62,94.55,94.61,37876.0,88.0279,88.0838,88.0186,88.0745,37876.0
2021-05-03 13:15:00,94.67,94.67,94.64,94.65,2938.0,88.1303,88.1303,88.1024,88.1117,2938.0
2021-05-03 13:20:00,94.69,94.69,94.54,94.54,7257.0,88.149,88.149,88.0093,88.0093,7257.0
2021-05-03 13:25:00,94.54,94.58,94.54,94.55,3727.0,88.0093,88.0466,88.0093,88.0186,3727.0
2021-05-03 13:30:00,94.54,94.6,94.51,94.6,5105.0,88.0093,88.0652,87.9814,88.0652,5105.0
2021-05-03 13:35:00,94.59,94.62,94.52,94.59,10684.0,88.0559,88.0838,87.9907,88.0559,10684.0
2021-05-03 13:40:00,94.61,94.67,94.59,94.6,3908.0,88.0745,88.1303,88.0559,88.0652,3908.0
2021-05-03 13:45:00,94.57,94.63,94.55,94.56,4509.0,88.0373,88.0931,88.0186,88.0279,4509.0
2021-05-03 13:50:00,94.56,94.62,94.56,94.59,4720.0,88.0279,88.0838,88.0279,88.0559,4720.0
2021-05-03 13:55:00,94.58,94.62,94.57,94.61,12830.0,88.0466,88.0838,88.0373,88.0745,12830.0
2021-05-03 14:00:00,94.63,94.69,94.63,94.69,9078.0,88.0931,88.149,88.0931,88.149,9078.0
2021-05-03 14:05:00,94.68,94.74,94.66,94.72,11033.0,88.1397,88.1955,88.121,88.1769,11033.0
2021-05-03 14:10:00,94.73,94.82,94.69,94.81,37997.0,88.1862,88.27,88.149,88.2607,37997.0
2021-05-03 14:15:00,94.8,94.82,94.75,94.79,13605.0,88.2514,88.27,88.2048,88.2421,13605.0
2021-05-03 14:20:00,94.8,94.8,94.75,94.75,81850.0,88.2514,88.2514,88.2048,88.2048,81850.0
2021-05-03 14:25:00,94.77,94.86,94.76,94.86,95827.0,88.2234,88.3072,88.2141,88.3072,95827.0
2021-05-03 14:30:00,94.85,94.96,94.84,94.96,50254.0,88.2979,88.4003,88.2886,88.4003,50254.0
2021-05-03 14:35:00,94.96,95.03,94.93,94.98,120862.0,88.4003,88.4655,88.3724,88.4189,120862.0
2021-05-03 14:40:00,94.98,95.1,94.97,95.1,32550.0,88.4189,88.5306,88.4096,88.5306,32550.0
2021-05-03 14:45:00,95.09,95.14,95.08,95.14,26077.0,88.5213,88.5679,88.512,88.5679,26077.0
2021-05-03 14:50:00,95.15,95.18,95.1,95.13,26526.0,88.5772,88.6051,88.5306,88.5586,26526.0
2021-05-03 14:55:00,95.16,95.16,95.05,95.08,5671.0,88.5865,88.5865,88.4841,88.512,5671.0
2021-05-03 15:00:00,95.1,95.1,95.03,95.03,5520.0,88.5306,88.5306,88.4655,88.4655,5520.0
2021-05-03 15:05:00,95.04,95.07,95.0,95.07,5112.0,88.4748,88.5027,88.4376,88.5027,5112.0
2021-05-03 15:10:00,95.08,95.1,95.05,95.07,9729.0,88.512,88.5306,88.4841,88.5027,9729.0
2021-05-03 15:15:00,95.05,95.18,95.05,95.13,20944.0,88.4841,88.6051,88.4841,88.5586,20944.0
2021-05-03 15:20:00,95.12,95.12,95.01,95.01,12830.0,88.5493,88.5493,88.4469,88.4469,12830.0
2021-05-03 15:25:00,95.05,95.1,95.01,95.09,9724.0,88.4841,88.5306,88.4469,88.5213,9724.0
2021-05-03 15:30:00,95.09,95.11,94.95,94.95,10296.0,88.5213,88.54,88.391,88.391,10296.0
2021-05-03 15:35:00,94.95,94.98,94.77,94.81,8667.0,88.391,88.4189,88.2234,88.2607,8667.0
2021-05-03 15:40:00,94.81,94.9,94.79,94.85,29402.0,88.2607,88.3445,88.2421,88.2979,29402.0
2021-05-03 15:45:00,94.85,94.85,94.75,94.79,12620.0,88.2979,88.2979,88.2048,88.2421,12620.0
2021-05-03 15:50:00,94.79,94.8,94.7,94.73,40969.0,88.2421,88.2514,88.1583,88.1862,40969.0
2021-05-03 15:55:00,94.72,94.73,94.57,94.73,89045.0,88.1769,88.1862,88.0373,88.1862,89045.0
2021-05-04 09:30:00,94.09,94.22,93.55,93.7,63895.0,87.5904,87.7114,87.0877,87.2274,63895.0
2021-05-04 09:35:00,93.77,93.81,93.39,93.68,41568.0,87.2925,87.3298,86.9388,87.2087,41568.0
2021-05-04 09:40:00,93.66,93.72,93.33,93.41,57023.0,87.1901,87.246,86.8829,86.9574,57023.0
2021-05-04 09:45:00,93.41,93.42,92.95,93.0,60367.0,86.9574,86.9667,86.5292,86.5757,60367.0
2021-05-04 09:50:00,92.99,92.99,92.62,92.73,28727.0,86.5664,86.5664,86.222,86.3244,28727.0
2021-05-04 09:55:00,92.74,92.92,92.62,92.75,62696.0,86.3337,86.5012,86.222,86.343,62696.0
2021-05-04 10:00:00,92.78,92.79,92.33,92.4,21255.0,86.3709,86.3802,85.952,86.0172,21255.0
2021-05-04 10:05:00,92.38,92.59,92.21,92.56,45135.0,85.9985,86.194,85.8403,86.1661,45135.0
2021-05-04 10:10:00,92.53,92.65,92.41,92.61,37543.0,86.1382,86.2499,86.0265,86.2127,37543.0
2021-05-04 10:15:00,92.59,93.02,92.37,93.02,20847.0,86.194,86.5943,85.9892,86.5943,20847.0
2021-05-04 10:20:00,93.06,93.36,92.99,93.36,27392.0,86.6316,86.9108,86.5664,86.9108,27392.0
2021-05-04 10:25:00,93.33,93.54,93.32,93.53,29016.0,86.8829,87.0784,86.8736,87.0691,29016.0
2021-05-04 10:30:00,93.5,93.55,93.25,93.29,15856.0,87.0412,87.0877,86.8084,86.8457,15856.0
2021-05-04 10:35:00,93.31,93.53,93.29,93.53,25645.0,86.8643,87.0691,86.8457,87.0691,25645.0
2021-05-04 10:40:00,93.55,93.6,93.46,93.48,13790.0,87.0877,87.1343,87.0039,87.0226,13790.0
2021-05-04 10:45:00,93.46,93.56,93.22,93.26,23414.0,87.0039,87.097,86.7805,86.8177,23414.0
2021-05-04 10:50:00,93.26,93.26,93.02,93.14,32667.0,86.8177,86.8177,86.5943,86.706,32667.0
2021-05-04 10:55:00,93.14,93.22,92.95,92.95,17310.0,86.706,86.7805,86.5292,86.5292,17310.0
2021-05-04 11:00:00,92.93,93.08,92.82,92.89,8137.0,86.5105,86.6502,86.4081,86.4733,8137.0
2021-05-04 11:05:00,92.92,92.99,92.76,92.99,4114.0,86.5012,86.5664,86.3523,86.5664,4114.0
2021-05-04 11:10:00,92.98,93.03,92.77,92.78,10489.0,86.5571,86.6036,86.3616,86.3709,10489.0
2021-05-04 11:15:00,92.74,92.82,92.69,92.77,13217.0,86.3337,86.4081,86.2871,86.3616,13217.0
2021-05-04 11:20:00,92.74,92.83,92.64,92.64,6492.0,86.3337,86.4175,86.2406,86.2406,6492.0
2021-05-04 11:25:00,92.63,93.0,92.59,93.0,8791.0,86.2313,86.5757,86.194,86.5757,8791.0
2021-05-04 11:30:00,93.0,93.11,92.97,92.98,10489.0,86.5757,86.6781,86.5478,86.5571,10489.0
2021-05-04 11:35:00,92.98,93.06,92.88,92.93,16362.0,86.5571,86.6316,86.464,86.5105,16362.0
2021-05-04 11:40:00,92.93,92.93,92.79,92.81,22162.0,86.5105,86.5105,86.3802,86.3988,22162.0
2021-05-04 11:45:00,92.81,92.82,92.67,92.75,41516.0,86.3988,86.4081,86.2685,86.343,41516.0
2021-05-04 11:50:00,92.73,92.73,92.54,92.55,15789.0,86.3244,86.3244,86.1475,86.1568,15789.0
2021-05-04 11:55:00,92.53,92.63,92.46,92.59,17510.0,86.1382,86.2313,86.073,86.194,17510.0
2021-05-04 12:00:00,92.59,92.87,92.58,92.84,10812.0,86.194,86.4547,86.1847,86.4268,10812.0
2021-05-04 12:05:00,92.84,92.93,92.78,92.93,7777.0,86.4268,86.5105,86.3709,86.5105,7777.0
2021-05-04 12:10:00,93.03,93.12,92.99,93.12,8738.0,86.6036,86.6874,86.5664,86.6874,8738.0
2021-05-04 12:15:00,93.14,93.17,93.06,93.16,32137.0,86.706,86.734,86.6316,86.7247,32137.0
2021-05-04 12:20:00,93.19,93.22,93.06,93.06,19739.0,86.7526,86.7805,86.6316,86.6316,19739.0
2021-05-04 12:25:00,93.07,93.18,93.03,93.18,10938.0,86.6409,86.7433,86.6036,86.7433,10938.0
2021-05-04 12:30:00,93.15,93.17,92.89,92.9,13176.0,86.7153,86.734,86.4733,86.4826,13176.0
2021-05-04 12:35:00,92.92,93.07,92.92,93.06,9058.0,86.5012,86.6409,86.5012,86.6316,9058.0
2021-05-04 12:40:00,93.06,93.07,92.93,93.04,13539.0,86.6316,86.6409,86.5105,86.6129,13539.0
2021-05-04 12:45:00,93.03,93.09,92.94,93.06,6532.0,86.6036,86.6595,86.5199,86.6316,6532.0
2021-05-04 12:50:00,93.07,93.15,93.01,93.07,6363.0,86.6409,86.7153,86.585,86.6409,6363.0
2021-05-04 12:55:00,93.04,93.1,93.0,93.06,8326.0,86.6129,86.6688,86.5757,86.6316,8326.0
2021-05-04 13:00:00,93.05,93.17,92.96,93.13,10260.0,86.6223,86.734,86.5385,86.6967,10260.0
2021-05-04 13:05:00,93.12,93.19,92.99,93.09,17001.0,86.6874,86.7526,86.5664,86.6595,17001.0
2021-05-04 13:10:00,93.1,93.11,93.0,93.09,8562.0,86.6688,86.6781,86.5757,86.6595,8562.0
2021-05-04 13:15:00,93.13,93.21,93.06,93.16,7261.0,86.6967,86.7712,86.6316,86.7247,7261.0
2021-05-04 13:20:00,93.16,93.23,93.1,93.21,9045.0,86.7247,86.7898,86.6688,86.7712,9045.0
2021-05-04 13:25:00,93.19,93.3,93.17,93.27,8067.0,86.7526,86.855,86.734,86.8271,8067.0
2021-05-04 13:30:00,93.27,93.35,93.2,93.33,6962.0,86.8271,86.9015,86.7619,86.8829,6962.0
2021-05-04 13:35:00,93.34,93.38,93.3,93.34,7568.0,86.8922,86.9295,86.855,86.8922,7568.0
2021-05-04 13:40:00,93.35,93.35,93.2,93.28,5941.0,86.9015,86.9015,86.7619,86.8364,5941.0
2021-05-04 13:45:00,93.27,93.33,93.17,93.31,11756.0,86.8271,86.8829,86.734,86.8643,11756.0
2021-05-04 13:50:00,93.32,93.32,93.2,93.2,4317.0,86.8736,86.8736,86.7619,86.7619,4317.0
2021-05-04 13:55:00,93.2,93.37,93.19,93.31,8570.0,86.7619,86.9202,86.7526,86.8643,8570.0
2021-05-04 14:00:00,93.26,93.26,93.1,93.21,10728.0,86.8177,86.8177,86.6688,86.7712,10728.0
2021-05-04 14:05:00,93.29,93.33,93.18,93.29,10250.0,86.8457,86.8829,86.7433,86.8457,10250.0
2021-05-04 14:10:00,93.33,93.52,93.28,93.51,12589.0,86.8829,87.0598,86.8364,87.0505,12589.0
2021-05-04 14:15:00,93.53,93.55,93.5,93.51,3663.0,87.0691,87.0877,87.0412,87.0505,3663.0
2021-05-04 14:20:00,93.52,93.52,93.27,93.32,8275.0,87.0598,87.0598,86.8271,86.8736,8275.0
2021-05-04 14:25:00,93.32,93.32,93.18,93.28,5420.0,86.8736,86.8736,86.7433,86.8364,5420.0
2021-05-04 14:30:00,93.26,93.41,93.25,93.38,10377.0,86.8177,86.9574,86.8084,86.9295,10377.0
2021-05-04 14:35:00,93.39,93.42,93.28,93.28,14796.0,86.9388,86.9667,86.8364,86.8364,14796.0
2021-05-04 14:40:00,93.3,93.36,93.17,93.34,19942.0,86.855,86.9108,86.734,86.8922,19942.0
2021-05-04 14:45:00,93.35,93.43,93.33,93.33,12538.0,86.9015,86.976,86.8829,86.8829,12538.0
2021-05-04 14:50:00,93.34,93.41,93.33,93.4,9879.0,86.8922,86.9574,86.8829,86.9481,9879.0
2021-05-04 14:55:00,93.42,93.48,93.36,93.37,12640.0,86.9667,87.0226,86.9108,86.9202,12640.0
2021-05-04 15:00:00,93.36,93.48,93.22,93.46,18221.0,86.9108,87.0226,86.7805,87.0039,18221.0
2021-05-04 15:05:00,93.47,93.48,93.39,93.43,9877.0,87.0132,87.0226,86.9388,86.976,9877.0
2021-05-04 15:10:00,93.45,93.51,93.43,93.48,31640.0,86.9946,87.0505,86.976,87.0226,31640.0
2021-05-04 15:15:00,93.46,93.51,93.36,93.39,30593.0,87.0039,87.0505,86.9108,86.9388,30593.0
2021-05-04 15:20:00,93.41,93.45,93.36,93.39,36913.0,86.9574,86.9946,86.9108,86.9388,36913.0
2021-05-04 15:25:00,93.37,93.55,93.35,93.54,113099.0,86.9202,87.0877,86.9015,87.0784,113099.0
2021-05-04 15:30:00,93.54,93.78,93.52,93.77,224328.0,87.0784,87.3018,87.0598,87.2925,224328.0
2021-05-04 15:35:00,93.76,93.87,93.68,93.75,37117.0,87.2832,87.3856,87.2087,87.2739,37117.0
2021-05-04 15:40:00,93.76,93.79,93.64,93.65,27422.0,87.2832,87.3111,87.1715,87.1808,27422.0
2021-05-04 15:45:00,93.66,93.69,93.6,93.64,37503.0,87.1901,87.218,87.1343,87.1715,37503.0
2021-05-04 15:50:00,93.64,93.86,93.64,93.79,36317.0,87.1715,87.3763,87.1715,87.3111,36317.0
2021-05-04 15:55:00,93.79,93.91,93.78,93.9,46565.0,87.3111,87.4228,87.3018,87.4135,46565.0
2021-05-05 09:30:00,94.43,94.75,94.37,94.6,59440.0,87.9069,88.2048,87.8511,88.0652,59440.0
2021-05-05 09:35:00,94.55,94.66,94.33,94.49,40134.0,88.0186,88.121,87.8138,87.9628,40134.0
2021-05-05 09:40:00,94.47,94.63,94.34,94.55,32410.0,87.9442,88.0931,87.8231,88.0186,32410.0
2021-05-05 09:45:00,94.6,94.79,94.58,94.65,29824.0,88.0652,88.2421,88.0466,88.1117,29824.0
2021-05-05 09:50:00,94.67,94.81,94.59,94.64,32638.0,88.1303,88.2607,88.0559,88.1024,32638.0
2021-05-05 09:55:00,94.66,94.66,94.34,94.38,11311.0,88.121,88.121,87.8231,87.8604,11311.0
2021-05-05 10:00:00,94.39,94.42,93.9,93.98,25776.0,87.8697,87.8976,87.4135,87.488,25776.0
2021-05-05 10:05:00,93.94,93.99,93.81,93.93,11782.0,87.4508,87.4973,87.3298,87.4415,11782.0
2021-05-05 10:10:00,93.87,94.07,93.83,93.99,10807.0,87.3856,87.5718,87.3484,87.4973,10807.0
2021-05-05 10:15:00,94.0,94.12,93.85,94.07,17606.0,87.5066,87.6183,87.367,87.5718,17606.0
2021-05-05 10:20:00,94.05,94.13,93.72,93.73,27307.0,87.5532,87.6277,87.246,87.2553,27307.0
2021-05-05 10:25:00,93.8,93.85,93.67,93.8,7382.0,87.3204,87.367,87.1994,87.3204,7382.0
2021-05-05 10:30:00,93.83,93.84,93.65,93.79,14475.0,87.3484,87.3577,87.1808,87.3111,14475.0
2021-05-05 10:35:00,93.78,93.92,93.78,93.89,9773.0,87.3018,87.4322,87.3018,87.4042,9773.0
2021-05-05 10:40:00,93.9,94.12,93.85,94.11,7537.0,87.4135,87.6183,87.367,87.609,7537.0
2021-05-05 10:45:00,94.12,94.17,94.05,94.15,12187.0,87.6183,87.6649,87.5532,87.6463,12187.0
2021-05-05 10:50:00,94.15,94.18,94.06,94.1,11838.0,87.6463,87.6742,87.5625,87.5997,11838.0
2021-05-05 10:55:00,94.09,94.16,94.05,94.16,6842.0,87.5904,87.6556,87.5532,87.6556,6842.0
2021-05-05 11:00:00,94.13,94.3,94.12,94.25,12065.0,87.6277,87.7859,87.6183,87.7394,12065.0
2021-05-05 11:05:00,94.26,94.36,94.24,94.33,10851.0,87.7487,87.8418,87.7301,87.8138,10851.0
2021-05-05 11:10:00,94.34,94.37,94.31,94.35,6322.0,87.8231,87.8511,87.7952,87.8325,6322.0
2021-05-05 11:15:00,94.34,94.44,94.34,94.36,50419.0,87.8231,87.9162,87.8231,87.8418,50419.0
2021-05-05 11:20:00,94.35,94.4,94.34,94.4,13235.0,87.8325,87.879,87.8231,87.879,13235.0
2021-05-05 11:25:00,94.4,94.41,94.3,94.31,9580.0,87.879,87.8883,87.7859,87.7952,9580.0
2021-05-05 11:30:00,94.36,94.43,94.3,94.43,19944.0,87.8418,87.9069,87.7859,87.9069,19944.0
2021-05-05 11:35:00,94.44,94.48,94.41,94.45,23686.0,87.9162,87.9535,87.8883,87.9255,23686.0
2021-05-05 11:40:00,94.45,94.53,94.41,94.53,22547.0,87.9255,88.0,87.8883,88.0,22547.0
2021-05-05 11:45:00,94.54,94.57,94.47,94.49,23465.0,88.0093,88.0373,87.9442,87.9628,23465.0
2021-05-05 11:50:00,94.49,94.53,94.46,94.51,17736.0,87.9628,88.0,87.9349,87.9814,17736.0
2021-05-05 11:55:00,94.52,94.61,94.51,94.61,35043.0,87.9907,88.0745,87.9814,88.0745,35043.0
2021-05-05 12:00:00,94.62,94.67,94.58,94.66,31659.0,88.0838,88.1303,88.0466,88.121,31659.0
2021-05-05 12:05:00,94.67,94.86,94.65,94.81,20766.0,88.1303,88.3072,88.1117,88.2607,20766.0
2021-05-05 12:10:00,94.81,94.82,94.66,94.66,17829.0,88.2607,88.27,88.121,88.121,17829.0
2021-05-05 12:15:00,94.66,94.68,94.63,94.63,4920.0,88.121,88.1397,88.0931,88.0931,4920.0
2021-05-05 12:20:00,94.65,94.67,94.55,94.57,7168.0,88.1117,88.1303,88.0186,88.0373,7168.0
2021-05-05 12:25:00,94.58,94.74,94.55,94.74,2691.0,88.0466,88.1955,88.0186,88.1955,2691.0
2021-05-05 12:30:00,94.7,94.78,94.56,94.56,7835.0,88.1583,88.2328,88.0279,88.0279,7835.0
2021-05-05 12:35:00,94.57,94.58,94.39,94.39,5932.0,88.0373,88.0466,87.8697,87.8697,5932.0
2021-05-05 12:40:00,94.37,94.37,94.15,94.23,2950.0,87.8511,87.8511,87.6463,87.7207,2950.0
2021-05-05 12:45:00,94.24,94.32,94.23,94.27,3061.0,87.7301,87.8045,87.7207,87.758,3061.0
2021-05-05 12:50:00,94.26,94.27,94.18,94.24,25807.0,87.7487,87.758,87.6742,87.7301,25807.0
2021-05-05 12:55:00,94.24,94.25,94.16,94.16,20552.0,87.7301,87.7394,87.6556,87.6556,20552.0
2021-05-05 13:00:00,94.14,94.25,94.07,94.09,4476.0,87.637,87.7394,87.5718,87.5904,4476.0
2021-05-05 13:05:00,94.15,94.22,94.15,94.2,10415.0,87.6463,87.7114,87.6463,87.6928,10415.0
2021-05-05 13:10:00,94.19,94.19,94.13,94.13,7607.0,87.6835,87.6835,87.6277,87.6277,7607.0
2021-05-05 13:15:00,94.12,94.17,94.11,94.15,6497.0,87.6183,87.6649,87.609,87.6463,6497.0
2021-05-05 13:20:00,94.14,94.22,94.14,94.16,18563.0,87.637,87.7114,87.637,87.6556,18563.0
2021-05-05 13:25:00,94.15,94.15,94.08,94.14,9071.0,87.6463,87.6463,87.5811,87.637,9071.0
2021-05-05 13:30:00,94.15,94.18,94.11,94.12,20390.0,87.6463,87.6742,87.609,87.6183,20390.0
2021-05-05 13:35:00,94.14,94.24,94.14,94.22,9533.0,87.637,87.7301,87.637,87.7114,9533.0
2021-05-05 13:40:00,94.22,94.23,94.18,94.21,11771.0,87.7114,87.7207,87.6742,87.7021,11771.0
2021-05-05 13:45:00,94.2,94.28,94.2,94.25,17115.0,87.6928,87.7673,87.6928,87.7394,17115.0
2021-05-05 13:50:00,94.26,94.34,94.26,94.31,15032.0,87.7487,87.8231,87.7487,87.7952,15032.0
2021-05-05 13:55:00,94.31,94.31,94.23,94.26,20314.0,87.7952,87.7952,87.7207,87.7487,20314.0
2021-05-05 14:00:00,94.29,94.33,94.24,94.25,24282.0,87.7766,87.8138,87.7301,87.7394,24282.0
2021-05-05 14:05:00,94.26,94.32,94.18,94.2,4803.0,87.7487,87.8045,87.6742,87.6928,4803.0
2021-05-05 14:10:00,94.21,94.4,94.19,94.4,5675.0,87.7021,87.879,87.6835,87.879,5675.0
2021-05-05 14:15:00,94.4,94.4,94.31,94.34,3432.0,87.879,87.879,87.7952,87.8231,3432.0
2021-05-05 14:20:00,94.35,94.42,94.34,94.41,4648.0,87.8325,87.8976,87.8231,87.8883,4648.0
2021-05-05 14:25:00,94.4,94.45,94.36,94.44,10961.0,87.879,87.9255,87.8418,87.9162,10961.0
2021-05-05 14:30:00,94.44,94.49,94.39,94.41,17962.0,87.9162,87.9628,87.8697,87.8883,17962.0
2021-05-05 14:35:00,94.39,94.47,94.38,94.4,4507.0,87.8697,87.9442,87.8604,87.879,4507.0
2021-05-05 14:40:00,94.41,94.46,94.37,94.38,5151.0,87.8883,87.9349,87.8511,87.8604,5151.0
2021-05-05 14:45:00,94.37,94.51,94.36,94.51,7816.0,87.8511,87.9814,87.8418,87.9814,7816.0
2021-05-05 14:50:00,94.5,94.5,94.4,94.44,5315.0,87.9721,87.9721,87.879,87.9162,5315.0
2021-05-05 14:55:00,94.45,94.48,94.32,94.33,13123.0,87.9255,87.9535,87.8045,87.8138,13123.0
2021-05-05 15:00:00,94.31,94.36,94.06,94.1,8271.0,87.7952,87.8418,87.5625,87.5997,8271.0
2021-05-05 15:05:00,94.11,94.26,94.01,94.02,4366.0,87.609,87.7487,87.5159,87.5253,4366.0
2021-05-05 15:10:00,94.01,94.1,94.0,94.04,52194.0,87.5159,87.5997,87.5066,87.5439,52194.0
2021-05-05 15:15:00,94.02,94.03,93.85,93.88,27772.0,87.5253,87.5346,87.367,87.3949,27772.0
2021-05-05 15:20:00,93.88,93.91,93.76,93.79,22162.0,87.3949,87.4228,87.2832,87.3111,22162.0
2021-05-05 15:25:00,93.78,93.87,93.7,93.81,13013.0,87.3018,87.3856,87.2274,87.3298,13013.0
2021-05-05 15:30:00,93.8,93.93,93.73,93.82,20130.0,87.3204,87.4415,87.2553,87.3391,20130.0
2021-05-05 15:35:00,93.83,93.97,93.83,93.93,11911.0,87.3484,87.4787,87.3484,87.4415,11911.0
2021-05-05 15:40:00,93.92,94.0,93.9,93.97,25812.0,87.4322,87.5066,87.4135,87.4787,25812.0
2021-05-05 15:45:00,93.99,94.02,93.93,93.93,11876.0,87.4973,87.5253,87.4415,87.4415,11876.0
2021-05-05 15:50:00,93.87,93.98,93.84,93.96,11362.0,87.3856,87.488,87.3577,87.4694,11362.0
2021-05-05 15:55:00,93.96,93.97,93.84,93.9,74270.0,87.4694,87.4787,87.3577,87.4135,74270.0
2021-05-06 09:30:00,94.03,94.35,93.99,94.08,60726.0,87.5346,87.8325,87.4973,87.5811,60726.0
2021-05-06 09:35:00,94.0,94.44,93.97,94.32,40416.0,87.5066,87.9162,87.4787,87.8045,40416.0
2021-05-06 09:40:00,94.3,94.3,93.8,93.91,15369.0,87.7859,87.7859,87.3204,87.4228,15369.0
2021-05-06 09:45:00,93.9,94.02,93.8,93.86,16463.0,87.4135,87.5253,87.3204,87.3763,16463.0
2021-05-06 09:50:00,93.83,94.11,93.76,94.02,31991.0,87.3484,87.609,87.2832,87.5253,31991.0
2021-05-06 09:55:00,93.92,94.06,93.72,93.72,24232.0,87.4322,87.5625,87.246,87.246,24232.0
2021-05-06 10:00:00,93.64,93.8,93.48,93.59,28224.0,87.1715,87.3204,87.0226,87.125,28224.0
2021-05-06 10:05:00,93.59,93.59,93.2,93.2,17518.0,87.125,87.125,86.7619,86.7619,17518.0
2021-05-06 10:10:00,93.28,93.48,93.23,93.39,27802.0,86.8364,87.0226,86.7898,86.9388,27802.0
2021-05-06 10:15:00,93.35,93.45,93.12,93.17,24759.0,86.9015,86.9946,86.6874,86.734,24759.0
2021-05-06 10:20:00,93.08,93.21,93.02,93.2,23641.0,86.6502,86.7712,86.5943,86.7619,23641.0
2021-05-06 10:25:00,93.2,93.25,93.07,93.21,19563.0,86.7619,86.8084,86.6409,86.7712,19563.0
2021-05-06 10:30:00,93.23,93.32,93.17,93.31,14029.0,86.7898,86.8736,86.734,86.8643,14029.0
2021-05-06 10:35:00,93.33,93.5,93.32,93.47,15388.0,86.8829,87.0412,86.8736,87.0132,15388.0
2021-05-06 10:40:00,93.47,93.52,93.4,93.42,16250.0,87.0132,87.0598,86.9481,86.9667,16250.0
2021-05-06 10:45:00,93.49,93.54,93.44,93.44,5400.0,87.0319,87.0784,86.9853,86.9853,5400.0
2021-05-06 10:50:00,93.49,93.56,93.44,93.47,6400.0,87.0319,87.097,86.9853,87.0132,6400.0
2021-05-06 10:55:00,93.55,93.55,93.45,93.54,12728.0,87.0877,87.0877,86.9946,87.0784,12728.0
2021-05-06 11:00:00,93.54,93.57,93.39,93.47,9287.0,87.0784,87.1063,86.9388,87.0132,9287.0
2021-05-06 11:05:00,93.46,93.51,93.25,93.33,21201.0,87.0039,87.0505,86.8084,86.8829,21201.0
2021-05-06 11:10:00,93.31,93.38,93.28,93.35,19597.0,86.8643,86.9295,86.8364,86.9015,19597.0
2021-05-06 11:15:00,93.36,93.46,93.26,93.4,30659.0,86.9108,87.0039,86.8177,86.9481,30659.0
2021-05-06 11:20:00,93.42,93.67,93.42,93.67,14467.0,86.9667,87.1994,86.9667,87.1994,14467.0
2021-05-06 11:25:00,93.68,93.72,93.64,93.7,7859.0,87.2087,87.246,87.1715,87.2274,7859.0
2021-05-06 11:30:00,93.69,93.83,93.61,93.83,16012.0,87.218,87.3484,87.1436,87.3484,16012.0
2021-05-06 11:35:00,93.85,93.97,93.85,93.95,8932.0,87.367,87.4787,87.367,87.4601,8932.0
2021-05-06 11:40:00,93.98,94.02,93.95,94.01,11409.0,87.488,87.5253,87.4601,87.5159,11409.0
2021-05-06 11:45:00,94.0,94.07,93.95,94.07,6500.0,87.5066,87.5718,87.4601,87.5718,6500.0
2021-05-06 11:50:00,94.09,94.19,94.07,94.15,12201.0,87.5904,87.6835,87.5718,87.6463,12201.0
2021-05-06 11:55:00,94.18,94.26,94.13,94.24,20845.0,87.6742,87.7487,87.6277,87.7301,20845.0
2021-05-06 12:00:00,94.26,94.28,94.11,94.13,11469.0,87.7487,87.7673,87.609,87.6277,11469.0
2021-05-06 12:05:00,94.14,94.16,94.08,94.15,11367.0,87.637,87.6556,87.5811,87.6463,11367.0
2021-05-06 12:10:00,94.14,94.17,94.11,94.11,4166.0,87.637,87.6649,87.609,87.609,4166.0
2021-05-06 12:15:00,94.13,94.17,94.09,94.13,5515.0,87.6277,87.6649,87.5904,87.6277,5515.0
2021-05-06 12:20:00,94.12,94.18,94.12,94.16,6051.0,87.6183,87.6742,87.6183,87.6556,6051.0
2021-05-06 12:25:00,94.15,94.28,94.15,94.27,12923.0,87.6463,87.7673,87.6463,87.758,12923.0
2021-05-06 12:30:00,94.24,94.29,94.11,94.12,8666.0,87.7301,87.7766,87.609,87.6183,8666.0
2021-05-06 12:35:00,94.13,94.13,93.89,93.98,8038.0,87.6277,87.6277,87.4042,87.488,8038.0
2021-05-06 12:40:00,93.99,94.09,93.99,94.06,5890.0,87.4973,87.5904,87.4973,87.5625,5890.0
2021-05-06 12:45:00,94.04,94.05,93.94,93.97,4503.0,87.5439,87.5532,87.4508,87.4787,4503.0
2021-05-06 12:50:00,94.01,94.02,93.91,93.94,6352.0,87.5159,87.5253,87.4228,87.4508,6352.0
2021-05-06 12:55:00,93.9,93.98,93.87,93.98,4091.0,87.4135,87.488,87.3856,87.488,4091.0
2021-05-06 13:00:00,94.0,94.04,93.93,93.95,3139.0,87.5066,87.5439,87.4415,87.4601,3139.0
2021-05-06 13:05:00,93.97,94.0,93.88,93.98,7909.0,87.4787,87.5066,87.3949,87.488,7909.0
2021-05-06 13:10:00,93.97,93.98,93.87,93.87,7956.0,87.4787,87.488,87.3856,87.3856,7956.0
2021-05-06 13:15:00,93.89,93.91,93.7,93.72,9707.0,87.4042,87.4228,87.2274,87.246,9707.0
2021-05-06 13:20:00,93.74,93.77,93.7,93.77,2900.0,87.2646,87.2925,87.2274,87.2925,2900.0
2021-05-06 13:25:00,93.74,93.84,93.74,93.79,4200.0,87.2646,87.3577,87.2646,87.3111,4200.0
2021-05-06 13:30:00,93.83,93.83,93.75,93.78,4272.0,87.3484,87.3484,87.2739,87.3018,4272.0
2021-05-06 13:35:00,93.81,93.87,93.74,93.86,9758.0,87.3298,87.3856,87.2646,87.3763,9758.0
2021-05-06 13:40:00,93.81,93.82,93.68,93.74,5389.0,87.3298,87.3391,87.2087,87.2646,5389.0
2021-05-06 13:45:00,93.74,93.75,93.6,93.66,6675.0,87.2646,87.2739,87.1343,87.1901,6675.0
2021-05-06 13:50:00,93.7,93.71,93.61,93.64,2597.0,87.2274,87.2367,87.1436,87.1715,2597.0
2021-05-06 13:55:00,93.65,93.66,93.52,93.52,4212.0,87.1808,87.1901,87.0598,87.0598,4212.0
2021-05-06 14:00:00,93.6,93.62,93.53,93.54,7954.0,87.1343,87.1529,87.0691,87.0784,7954.0
2021-05-06 14:05:00,93.56,93.66,93.56,93.61,2730.0,87.097,87.1901,87.097,87.1436,2730.0
2021-05-06 14:10:00,93.66,93.73,93.4,93.6,10445.0,87.1901,87.2553,86.9481,87.1343,10445.0
2021-05-06 14:15:00,93.63,93.66,93.51,93.53,4230.0,87.1622,87.1901,87.0505,87.0691,4230.0
2021-05-06 14:20:00,93.52,93.52,93.39,93.46,6650.0,87.0598,87.0598,86.9388,87.0039,6650.0
2021-05-06 14:25:00,93.47,93.47,93.23,93.24,6992.0,87.0132,87.0132,86.7898,86.7991,6992.0
2021-05-06 14:30:00,93.27,93.3,93.14,93.14,2500.0,86.8271,86.855,86.706,86.706,2500.0
2021-05-06 14:35:00,93.12,93.27,93.12,93.2,3750.0,86.6874,86.8271,86.6874,86.7619,3750.0
2021-05-06 14:40:00,93.19,93.22,93.1,93.17,9984.0,86.7526,86.7805,86.6688,86.734,9984.0
2021-05-06 14:45:00,93.22,93.32,93.21,93.27,7253.0,86.7805,86.8736,86.7712,86.8271,7253.0
2021-05-06 14:50:00,93.3,93.39,93.23,93.37,3715.0,86.855,86.9388,86.7898,86.9202,3715.0
2021-05-06 14:55:00,93.35,93.43,93.25,93.29,1300.0,86.9015,86.976,86.8084,86.8457,1300.0
2021-05-06 15:00:00,93.28,93.36,93.2,93.25,6232.0,86.8364,86.9108,86.7619,86.8084,6232.0
2021-05-06 15:05:00,93.27,93.27,93.19,93.24,8511.0,86.8271,86.8271,86.7526,86.7991,8511.0
2021-05-06 15:10:00,93.27,93.39,93.25,93.36,5153.0,86.8271,86.9388,86.8084,86.9108,5153.0
2021-05-06 15:15:00,93.36,93.4,93.34,93.37,4122.0,86.9108,86.9481,86.8922,86.9202,4122.0
2021-05-06 15:20:00,93.36,93.47,93.32,93.47,7355.0,86.9108,87.0132,86.8736,87.0132,7355.0
2021-05-06 15:25:00,93.48,93.65,93.45,93.6,11317.0,87.0226,87.1808,86.9946,87.1343,11317.0
2021-05-06 15:30:00,93.59,93.66,93.56,93.58,9624.0,87.125,87.1901,87.097,87.1156,9624.0
2021-05-06 15:35:00,93.6,93.81,93.58,93.81,24716.0,87.1343,87.3298,87.1156,87.3298,24716.0
2021-05-06 15:40:00,93.81,93.86,93.76,93.8,72704.0,87.3298,87.3763,87.2832,87.3204,72704.0
2021-05-06 15:45:00,93.81,93.95,93.81,93.89,44588.0,87.3298,87.4601,87.3298,87.4042,44588.0
2021-05-06 15:50:00,93.9,94.1,93.9,94.03,70428.0,87.4135,87.5997,87.4135,87.5346,70428.0
2021-05-06 15:55:00,94.06,94.19,93.97,94.16,27680.0,87.5625,87.6835,87.4787,87.6556,27680.0
2021-05-07 09:30:00,94.22,94.24,94.01,94.23,44502.0,87.7114,87.7301,87.5159,87.7207,44502.0
2021-05-07 09:35:00,94.23,94.88,94.22,94.8,51872.0,87.7207,88.3258,87.7114,88.2514,51872.0
2021-05-07 09:40:00,94.8,95.07,94.8,94.97,15514.0,88.2514,88.5027,88.2514,88.4096,15514.0
2021-05-07 09:45:00,95.05,95.11,94.89,95.11,27350.0,88.4841,88.54,88.3352,88.54,27350.0
2021-05-07 09:50:00,95.07,95.07,94.79,94.81,13763.0,88.5027,88.5027,88.2421,88.2607,13763.0
2021-05-07 09:55:00,94.78,94.86,94.55,94.69,13139.0,88.2328,88.3072,88.0186,88.149,13139.0
2021-05-07 10:00:00,94.86,95.04,94.8,95.04,13930.0,88.3072,88.4748,88.2514,88.4748,13930.0
2021-05-07 10:05:00,95.03,95.29,95.03,95.28,13322.0,88.4655,88.7075,88.4655,88.6982,13322.0
2021-05-07 10:10:00,95.25,95.53,95.25,95.37,16881.0,88.6703,88.9309,88.6703,88.782,16881.0
2021-05-07 10:15:00,95.39,95.48,95.36,95.43,17934.0,88.8006,88.8844,88.7727,88.8378,17934.0
2021-05-07 10:20:00,95.43,95.46,95.11,95.11,19410.0,88.8378,88.8658,88.54,88.54,19410.0
2021-05-07 10:25:00,95.12,95.26,95.11,95.15,19965.0,88.5493,88.6796,88.54,88.5772,19965.0
2021-05-07 10:30:00,95.15,95.19,94.98,95.04,30074.0,88.5772,88.6144,88.4189,88.4748,30074.0
2021-05-07 10:35:00,95.03,95.08,94.92,95.08,21175.0,88.4655,88.512,88.3631,88.512,21175.0
2021-05-07 10:40:00,95.08,95.31,95.08,95.3,7877.0,88.512,88.7261,88.512,88.7168,7877.0
2021-05-07 10:45:00,95.31,95.34,95.16,95.3,45423.0,88.7261,88.7541,88.5865,88.7168,45423.0
2021-05-07 10:50:00,95.34,95.4,95.3,95.32,23827.0,88.7541,88.8099,88.7168,88.7354,23827.0
2021-05-07 10:55:00,95.33,95.35,95.17,95.25,12291.0,88.7448,88.7634,88.5958,88.6703,12291.0
2021-05-07 11:00:00,95.23,95.27,95.12,95.16,8272.0,88.6517,88.6889,88.5493,88.5865,8272.0
2021-05-07 11:05:00,95.19,95.2,95.13,95.16,20861.0,88.6144,88.6237,88.5586,88.5865,20861.0
2021-05-07 11:10:00,95.12,95.16,95.06,95.08,12604.0,88.5493,88.5865,88.4934,88.512,12604.0
2021-05-07 11:15:00,95.1,95.18,95.05,95.08,26058.0,88.5306,88.6051,88.4841,88.512,26058.0
2021-05-07 11:20:00,95.04,95.07,95.0,95.01,10254.0,88.4748,88.5027,88.4376,88.4469,10254.0
2021-05-07 11:25:00,95.02,95.02,94.85,94.86,14462.0,88.4562,88.4562,88.2979,88.3072,14462.0
2021-05-07 11:30:00,94.87,94.95,94.84,94.95,6434.0,88.3165,88.391,88.2886,88.391,6434.0
2021-05-07 11:35:00,94.91,94.96,94.83,94.85,11414.0,88.3538,88.4003,88.2793,88.2979,11414.0
2021-05-07 11:40:00,94.85,94.94,94.85,94.91,8271.0,88.2979,88.3817,88.2979,88.3538,8271.0
2021-05-07 11:45:00,94.93,94.93,94.81,94.86,10944.0,88.3724,88.3724,88.2607,88.3072,10944.0
2021-05-07 11:50:00,94.87,94.93,94.84,94.92,9952.0,88.3165,88.3724,88.2886,88.3631,9952.0
2021-05-07 11:55:00,94.9,94.91,94.77,94.79,8560.0,88.3445,88.3538,88.2234,88.2421,8560.0
2021-05-07 12:00:00,94.79,94.8,94.7,94.79,6173.0,88.2421,88.2514,88.1583,88.2421,6173.0
2021-05-07 12:05:00,94.8,94.83,94.73,94.83,11772.0,88.2514,88.2793,88.1862,88.2793,11772.0
2021-05-07 12:10:00,94.8,94.86,94.78,94.81,19676.0,88.2514,88.3072,88.2328,88.2607,19676.0
2021-05-07 12:15:00,94.77,94.78,94.75,94.76,2944.0,88.2234,88.2328,88.2048,88.2141,2944.0
2021-05-07 12:20:00,94.77,94.91,94.77,94.89,10943.0,88.2234,88.3538,88.2234,88.3352,10943.0
2021-05-07 12:25:00,94.9,94.9,94.85,94.88,3251.0,88.3445,88.3445,88.2979,88.3258,3251.0
2021-05-07 12:30:00,94.89,94.91,94.84,94.84,1672.0,88.3352,88.3538,88.2886,88.2886,1672.0
2021-05-07 12:35:00,94.85,94.89,94.84,94.88,5687.0,88.2979,88.3352,88.2886,88.3258,5687.0
2021-05-07 12:40:00,94.88,94.9,94.82,94.84,4167.0,88.3258,88.3445,88.27,88.2886,4167.0
2021-05-07 12:45:00,94.87,94.87,94.83,94.85,6070.0,88.3165,88.3165,88.2793,88.2979,6070.0
2021-05-07 12:50:00,94.89,94.93,94.87,94.92,20467.0,88.3352,88.3724,88.3165,88.3631,20467.0
2021-05-07 12:55:00,94.92,94.96,94.91,94.94,5262.0,88.3631,88.4003,88.3538,88.3817,5262.0
2021-05-07 13:00:00,94.95,95.07,94.94,95.04,24252.0,88.391,88.5027,88.3817,88.4748,24252.0
2021-05-07 13:05:00,95.03,95.03,94.93,94.94,11215.0,88.4655,88.4655,88.3724,88.3817,11215.0
2021-05-07 13:10:00,94.94,95.06,94.94,94.99,7460.0,88.3817,88.4934,88.3817,88.4282,7460.0
2021-05-07 13:15:00,95.01,95.01,94.9,94.9,5296.0,88.4469,88.4469,88.3445,88.3445,5296.0
2021-05-07 13:20:00,94.87,95.04,94.87,95.03,10022.0,88.3165,88.4748,88.3165,88.4655,10022.0
2021-05-07 13:25:00,95.02,95.02,94.87,94.89,6315.0,88.4562,88.4562,88.3165,88.3352,6315.0
2021-05-07 13:30:00,94.89,95.04,94.89,95.01,4035.0,88.3352,88.4748,88.3352,88.4469,4035.0
2021-05-07 13:35:00,95.04,95.04,94.95,95.01,2243.0,88.4748,88.4748,88.391,88.4469,2243.0
2021-05-07 13:40:00,94.99,95.01,94.96,94.96,4500.0,88.4282,88.4469,88.4003,88.4003,4500.0
2021-05-07 13:45:00,94.98,95.04,94.95,94.97,4805.0,88.4189,88.4748,88.391,88.4096,4805.0
2021-05-07 13:50:00,94.98,95.07,94.98,95.04,6061.0,88.4189,88.5027,88.4189,88.4748,6061.0
2021-05-07 13:55:00,95.05,95.07,94.94,94.95,15891.0,88.4841,88.5027,88.3817,88.391,15891.0
2021-05-07 14:00:00,94.94,95.01,94.71,94.97,11237.0,88.3817,88.4469,88.1676,88.4096,11237.0
2021-05-07 14:05:00,94.95,95.03,94.92,95.03,7940.0,88.391,88.4655,88.3631,88.4655,7940.0
2021-05-07 14:10:00,95.03,95.03,94.93,94.94,5095.0,88.4655,88.4655,88.3724,88.3817,5095.0
2021-05-07 14:15:00,94.94,94.99,94.94,94.98,4464.0,88.3817,88.4282,88.3817,88.4189,4464.0
2021-05-07 14:20:00,94.99,95.05,94.93,95.04,4688.0,88.4282,88.4841,88.3724,88.4748,4688.0
2021-05-07 14:25:00,95.04,95.07,94.99,95.03,9212.0,88.4748,88.5027,88.4282,88.4655,9212.0
2021-05-07 14:30:00,95.04,95.07,94.97,94.97,9020.0,88.4748,88.5027,88.4096,88.4096,9020.0
2021-05-07 14:35:00,94.96,94.98,94.86,94.92,4528.0,88.4003,88.4189,88.3072,88.3631,4528.0
2021-05-07 14:40:00,94.91,94.91,94.76,94.78,4961.0,88.3538,88.3538,88.2141,88.2328,4961.0
2021-05-07 14:45:00,94.81,94.85,94.78,94.82,4672.0,88.2607,88.2979,88.2328,88.27,4672.0
2021-05-07 14:50:00,94.8,94.92,94.8,94.84,7058.0,88.2514,88.3631,88.2514,88.2886,7058.0
2021-05-07 14:55:00,94.86,94.99,94.86,94.99,5048.0,88.3072,88.4282,88.3072,88.4282,5048.0
2021-05-07 15:00:00,94.96,95.0,94.91,94.95,6595.0,88.4003,88.4376,88.3538,88.391,6595.0
2021-05-07 15:05:00,94.97,95.02,94.97,95.02,6421.0,88.4096,88.4562,88.4096,88.4562,6421.0
2021-05-07 15:10:00,94.99,95.0,94.93,94.99,49995.0,88.4282,88.4376,88.3724,88.4282,49995.0
2021-05-07 15:15:00,95.01,95.09,95.01,95.06,16109.0,88.4469,88.5213,88.4469,88.4934,16109.0
2021-05-07 15:20:00,95.05,95.15,95.05,95.08,20897.0,88.4841,88.5772,88.4841,88.512,20897.0
2021-05-07 15:25:00,95.08,95.1,94.96,94.98,17405.0,88.512,88.5306,88.4003,88.4189,17405.0
2021-05-07 15:30:00,94.99,95.08,94.99,95.03,31977.0,88.4282,88.512,88.4282,88.4655,31977.0
2021-05-07 15:35:00,95.04,95.08,95.0,95.07,53593.0,88.4748,88.512,88.4376,88.5027,53593.0
2021-05-07 15:40:00,95.07,95.17,95.06,95.15,53150.0,88.5027,88.5958,88.4934,88.5772,53150.0
2021-05-07 15:45:00,95.15,95.21,95.1,95.21,52783.0,88.5772,88.633,88.5306,88.633,52783.0
2021-05-07 15:50:00,95.2,95.25,95.17,95.24,63439.0,88.6237,88.6703,88.5958,88.661,63439.0
2021-05-07 15:55:00,95.24,95.26,95.15,95.16,63260.0,88.661,88.6796,88.5772,88.5865,63260.0
2021-05-10 09:30:00,95.53,95.57,95.1,95.3,33176.0,88.9309,88.9682,88.5306,88.7168,33176.0
2021-05-10 09:35:00,95.24,95.28,95.03,95.06,19345.0,88.661,88.6982,88.4655,88.4934,19345.0
2021-05-10 09:40:00,95.09,95.21,94.88,94.98,32383.0,88.5213,88.633,88.3258,88.4189,32383.0
2021-05-10 09:45:00,94.95,95.27,94.78,95.21,54591.0,88.391,88.6889,88.2328,88.633,54591.0
2021-05-10 09:50:00,95.2,95.21,94.92,94.92,43897.0,88.6237,88.633,88.3631,88.3631,43897.0
2021-05-10 09:55:00,94.91,95.07,94.83,95.07,26115.0,88.3538,88.5027,88.2793,88.5027,26115.0
2021-05-10 10:00:00,95.06,95.09,94.86,95.09,17188.0,88.4934,88.5213,88.3072,88.5213,17188.0
2021-05-10 10:05:00,95.09,95.14,94.97,95.14,9993.0,88.5213,88.5679,88.4096,88.5679,9993.0
2021-05-10 10:10:00,95.13,95.39,95.13,95.3,13770.0,88.5586,88.8006,88.5586,88.7168,13770.0
2021-05-10 10:15:00,95.31,95.5,95.29,95.49,27401.0,88.7261,88.903,88.7075,88.8937,27401.0
2021-05-10 10:20:00,95.47,95.51,95.38,95.39,38190.0,88.8751,88.9123,88.7913,88.8006,38190.0
2021-05-10 10:25:00,95.39,95.39,95.18,95.23,23423.0,88.8006,88.8006,88.6051,88.6517,23423.0
2021-05-10 10:30:00,95.22,95.32,95.13,95.22,27707.0,88.6424,88.7354,88.5586,88.6424,27707.0
2021-05-10 10:35:00,95.2,95.36,95.2,95.29,18261.0,88.6237,88.7727,88.6237,88.7075,18261.0
2021-05-10 10:40:00,95.31,95.37,95.21,95.33,13084.0,88.7261,88.782,88.633,88.7448,13084.0
2021-05-10 10:45:00,95.33,95.33,95.09,95.12,24591.0,88.7448,88.7448,88.5213,88.5493,24591.0
2021-05-10 10:50:00,95.14,95.28,95.12,95.21,24287.0,88.5679,88.6982,88.5493,88.633,24287.0
2021-05-10 10:55:00,95.21,95.38,95.18,95.34,22823.0,88.633,88.7913,88.6051,88.7541,22823.0
2021-05-10 11:00:00,95.34,95.49,95.28,95.48,25190.0,88.7541,88.8937,88.6982,88.8844,25190.0
2021-05-10 11:05:00,95.48,95.66,95.48,95.65,23886.0,88.8844,89.052,88.8844,89.0427,23886.0
2021-05-10 11:10:00,95.65,95.71,95.6,95.69,18274.0,89.0427,89.0985,88.9961,89.0799,18274.0
2021-05-10 11:15:00,95.69,95.81,95.59,95.8,96035.0,89.0799,89.1916,88.9868,89.1823,96035.0
2021-05-10 11:20:00,95.8,95.91,95.8,95.9,27457.0,89.1823,89.2847,89.1823,89.2754,27457.0
2021-05-10 11:25:00,95.89,95.93,95.85,95.92,36682.0,89.2661,89.3033,89.2288,89.294,36682.0
2021-05-10 11:30:00,95.93,95.99,95.9,95.95,33288.0,89.3033,89.3592,89.2754,89.3219,33288.0
2021-05-10 11:35:00,95.95,95.96,95.84,95.84,23212.0,89.3219,89.3312,89.2195,89.2195,23212.0
2021-05-10 11:40:00,95.83,95.92,95.82,95.9,13273.0,89.2102,89.294,89.2009,89.2754,13273.0
2021-05-10 11:45:00,95.9,95.9,95.75,95.83,14515.0,89.2754,89.2754,89.1357,89.2102,14515.0
2021-05-10 11:50:00,95.84,95.9,95.78,95.9,18112.0,89.2195,89.2754,89.1637,89.2754,18112.0
2021-05-10 11:55:00,95.9,96.0,95.9,95.98,26650.0,89.2754,89.3685,89.2754,89.3499,26650.0
2021-05-10 12:00:00,95.98,96.15,95.97,96.12,19953.0,89.3499,89.5081,89.3405,89.4802,19953.0
2021-05-10 12:05:00,96.11,96.11,96.01,96.01,23175.0,89.4709,89.4709,89.3778,89.3778,23175.0
2021-05-10 12:10:00,96.02,96.1,96.0,96.09,18900.0,89.3871,89.4616,89.3685,89.4523,18900.0
2021-05-10 12:15:00,96.08,96.11,96.04,96.06,21529.0,89.4429,89.4709,89.4057,89.4243,21529.0
2021-05-10 12:20:00,96.07,96.15,96.01,96.12,34188.0,89.4336,89.5081,89.3778,89.4802,34188.0
2021-05-10 12:25:00,96.12,96.16,95.87,95.9,29785.0,89.4802,89.5174,89.2475,89.2754,29785.0
2021-05-10 12:30:00,95.92,95.94,95.83,95.9,23484.0,89.294,89.3126,89.2102,89.2754,23484.0
2021-05-10 12:35:00,95.93,95.96,95.84,95.86,15427.0,89.3033,89.3312,89.2195,89.2381,15427.0
2021-05-10 12:40:00,95.85,95.87,95.7,95.73,9540.0,89.2288,89.2475,89.0892,89.1171,9540.0
2021-05-10 12:45:00,95.75,95.78,95.7,95.75,8052.0,89.1357,89.1637,89.0892,89.1357,8052.0
2021-05-10 12:50:00,95.76,95.83,95.75,95.75,8179.0,89.1451,89.2102,89.1357,89.1357,8179.0
2021-05-10 12:55:00,95.75,95.77,95.53,95.57,10271.0,89.1357,89.1544,88.9309,88.9682,10271.0
2021-05-10 13:00:00,95.59,95.65,95.54,95.59,9295.0,88.9868,89.0427,88.9403,88.9868,9295.0
2021-05-10 13:05:00,95.57,95.58,95.51,95.56,31416.0,88.9682,88.9775,88.9123,88.9589,31416.0
2021-05-10 13:10:00,95.56,95.63,95.53,95.61,9262.0,88.9589,89.024,88.9309,89.0054,9262.0
2021-05-10 13:15:00,95.6,95.6,95.41,95.43,15217.0,88.9961,88.9961,88.8192,88.8378,15217.0
2021-05-10 13:20:00,95.47,95.55,95.47,95.55,12555.0,88.8751,88.9496,88.8751,88.9496,12555.0
2021-05-10 13:25:00,95.56,95.56,95.35,95.35,10896.0,88.9589,88.9589,88.7634,88.7634,10896.0
2021-05-10 13:30:00,95.33,95.35,95.27,95.34,14471.0,88.7448,88.7634,88.6889,88.7541,14471.0
2021-05-10 13:35:00,95.3,95.31,95.19,95.21,12891.0,88.7168,88.7261,88.6144,88.633,12891.0
2021-05-10 13:40:00,95.19,95.19,94.98,95.02,24473.0,88.6144,88.6144,88.4189,88.4562,24473.0
2021-05-10 13:45:00,95.01,95.08,95.0,95.06,22918.0,88.4469,88.512,88.4376,88.4934,22918.0
2021-05-10 13:50:00,95.07,95.16,95.07,95.14,13248.0,88.5027,88.5865,88.5027,88.5679,13248.0
2021-05-10 13:55:00,95.14,95.16,94.94,95.04,12452.0,88.5679,88.5865,88.3817,88.4748,12452.0
2021-05-10 14:00:00,95.05,95.21,94.98,95.19,29679.0,88.4841,88.633,88.4189,88.6144,29679.0
2021-05-10 14:05:00,95.16,95.19,95.06,95.14,19216.0,88.5865,88.6144,88.4934,88.5679,19216.0
2021-05-10 14:10:00,95.15,95.23,95.14,95.21,11105.0,88.5772,88.6517,88.5679,88.633,11105.0
2021-05-10 14:15:00,95.2,95.2,94.73,94.9,18415.0,88.6237,88.6237,88.1862,88.3445,18415.0
2021-05-10 14:20:00,94.91,94.92,94.57,94.86,24909.0,88.3538,88.3631,88.0373,88.3072,24909.0
2021-05-10 14:25:00,94.84,94.92,94.64,94.71,23424.0,88.2886,88.3631,88.1024,88.1676,23424.0
2021-05-10 14:30:00,94.7,94.7,94.48,94.66,22146.0,88.1583,88.1583,87.9535,88.121,22146.0
2021-05-10 14:35:00,94.64,94.66,94.48,94.61,26046.0,88.1024,88.121,87.9535,88.0745,26046.0
2021-05-10 14:40:00,94.59,94.59,94.36,94.36,16742.0,88.0559,88.0559,87.8418,87.8418,16742.0
2021-05-10 14:45:00,94.36,94.39,94.25,94.25,23013.0,87.8418,87.8697,87.7394,87.7394,23013.0
2021-05-10 14:50:00,94.24,94.26,94.09,94.16,22215.0,87.7301,87.7487,87.5904,87.6556,22215.0
2021-05-10 14:55:00,94.15,94.19,94.02,94.19,18523.0,87.6463,87.6835,87.5253,87.6835,18523.0
2021-05-10 15:00:00,94.19,94.31,94.15,94.28,12172.0,87.6835,87.7952,87.6463,87.7673,12172.0
2021-05-10 15:05:00,94.25,94.26,94.06,94.21,15000.0,87.7394,87.7487,87.5625,87.7021,15000.0
2021-05-10 15:10:00,94.23,94.28,94.14,94.14,12592.0,87.7207,87.7673,87.637,87.637,12592.0
2021-05-10 15:15:00,94.14,94.19,94.05,94.07,13875.0,87.637,87.6835,87.5532,87.5718,13875.0
2021-05-10 15:20:00,94.03,94.05,93.88,93.99,41053.0,87.5346,87.5532,87.3949,87.4973,41053.0
2021-05-10 15:25:00,94.0,94.22,93.98,94.2,18984.0,87.5066,87.7114,87.488,87.6928,18984.0
2021-05-10 15:30:00,94.2,94.28,94.12,94.27,17148.0,87.6928,87.7673,87.6183,87.758,17148.0
2021-05-10 15:35:00,94.25,94.25,94.07,94.14,28320.0,87.7394,87.7394,87.5718,87.637,28320.0
2021-05-10 15:40:00,94.13,94.19,94.06,94.07,20507.0,87.6277,87.6835,87.5625,87.5718,20507.0
2021-05-10 15:45:00,94.07,94.15,93.87,93.91,19351.0,87.5718,87.6463,87.3856,87.4228,19351.0
2021-05-10 15:50:00,93.91,93.93,93.71,93.71,71218.0,87.4228,87.4415,87.2367,87.2367,71218.0
2021-05-10 15:55:00,93.71,93.84,93.61,93.63,94680.0,87.2367,87.3577,87.1436,87.1622,94680.0
2021-05-11 09:30:00,91.57,92.0,90.92,91.57,135718.0,85.2445,85.6448,84.6394,85.2445,135718.0
2021-05-11 09:35:00,91.57,91.84,91.51,91.62,37665.0,85.2445,85.4958,85.1886,85.291,37665.0
2021-05-11 09:40:00,91.65,92.22,91.65,92.11,38438.0,85.319,85.8496,85.319,85.7472,38438.0
2021-05-11 09:45:00,92.06,92.11,91.76,91.96,36166.0,85.7006,85.7472,85.4214,85.6076,36166.0
2021-05-11 09:50:00,92.02,92.53,92.02,92.46,17036.0,85.6634,86.1382,85.6634,86.073,17036.0
2021-05-11 09:55:00,92.42,92.86,92.25,92.86,23990.0,86.0358,86.4454,85.8775,86.4454,23990.0
2021-05-11 10:00:00,92.88,92.88,92.63,92.71,23901.0,86.464,86.464,86.2313,86.3057,23901.0
2021-05-11 10:05:00,92.68,92.69,91.92,91.92,18119.0,86.2778,86.2871,85.5703,85.5703,18119.0
2021-05-11 10:10:00,91.94,91.95,91.62,91.64,25979.0,85.5889,85.5982,85.291,85.3097,25979.0
2021-05-11 10:15:00,91.68,91.69,91.27,91.47,27420.0,85.3469,85.3562,84.9652,85.1514,27420.0
2021-05-11 10:20:00,91.52,91.81,91.52,91.54,48300.0,85.1979,85.4679,85.1979,85.2166,48300.0
2021-05-11 10:25:00,91.55,91.56,91.09,91.1,31762.0,85.2259,85.2352,84.7976,84.807,31762.0
2021-05-11 10:30:00,91.06,91.15,90.9,90.95,26968.0,84.7697,84.8535,84.6208,84.6673,26968.0
2021-05-11 10:35:00,90.94,90.94,90.6,90.74,33995.0,84.658,84.658,84.3415,84.4718,33995.0
2021-05-11 10:40:00,90.74,90.88,90.62,90.64,328069.0,84.4718,84.6022,84.3601,84.3787,328069.0
2021-05-11 10:45:00,90.63,90.86,90.32,90.82,96510.0,84.3694,84.5835,84.0808,84.5463,96510.0
2021-05-11 10:50:00,90.82,91.05,90.76,91.01,128334.0,84.5463,84.7604,84.4904,84.7232,128334.0
2021-05-11 10:55:00,90.99,91.2,90.95,91.02,117227.0,84.7046,84.9001,84.6673,84.7325,117227.0
2021-05-11 11:00:00,91.01,91.1,90.69,90.71,74868.0,84.7232,84.807,84.4253,84.4439,74868.0
2021-05-11 11:05:00,90.69,91.06,90.67,90.99,47541.0,84.4253,84.7697,84.4067,84.7046,47541.0
2021-05-11 11:10:00,90.99,91.2,90.93,91.2,38700.0,84.7046,84.9001,84.6487,84.9001,38700.0
2021-05-11 11:15:00,91.16,91.65,91.14,91.6,18514.0,84.8628,85.319,84.8442,85.2724,18514.0
2021-05-11 11:20:00,91.59,91.65,91.5,91.57,37589.0,85.2631,85.319,85.1793,85.2445,37589.0
2021-05-11 11:25:00,91.57,91.68,91.5,91.66,24815.0,85.2445,85.3469,85.1793,85.3283,24815.0
2021-05-11 11:30:00,91.67,91.71,91.5,91.53,34658.0,85.3376,85.3748,85.1793,85.2073,34658.0
2021-05-11 11:35:00,91.53,91.77,91.53,91.73,13030.0,85.2073,85.4307,85.2073,85.3934,13030.0
2021-05-11 11:40:00,91.68,91.68,91.4,91.41,15033.0,85.3469,85.3469,85.0862,85.0955,15033.0
2021-05-11 11:45:00,91.4,91.8,91.4,91.78,11969.0,85.0862,85.4586,85.0862,85.44,11969.0
2021-05-11 11:50:00,91.76,91.86,91.64,91.86,14148.0,85.4214,85.5145,85.3097,85.5145,14148.0
2021-05-11 11:55:00,91.83,91.93,91.66,91.67,24512.0,85.4865,85.5796,85.3283,85.3376,24512.0
2021-05-11 12:00:00,91.68,91.68,91.51,91.63,30766.0,85.3469,85.3469,85.1886,85.3003,30766.0
2021-05-11 12:05:00,91.59,91.72,91.57,91.59,15209.0,85.2631,85.3841,85.2445,85.2631,15209.0
2021-05-11 12:10:00,91.59,91.76,91.59,91.75,4440.0,85.2631,85.4214,85.2631,85.4121,4440.0
2021-05-11 12:15:00,91.79,91.79,91.62,91.76,4350.0,85.4493,85.4493,85.291,85.4214,4350.0
2021-05-11 12:20:00,91.75,91.79,91.63,91.67,8268.0,85.4121,85.4493,85.3003,85.3376,8268.0
2021-05-11 12:25:00,91.67,91.67,91.52,91.57,17478.0,85.3376,85.3376,85.1979,85.2445,17478.0
2021-05-11 12:30:00,91.57,91.63,91.49,91.55,13007.0,85.2445,85.3003,85.17,85.2259,13007.0
2021-05-11 12:35:00,91.61,91.92,91.6,91.9,4427.0,85.2817,85.5703,85.2724,85.5517,4427.0
2021-05-11 12:40:00,91.87,91.9,91.63,91.64,9874.0,85.5238,85.5517,85.3003,85.3097,9874.0
2021-05-11 12:45:00,91.66,91.71,91.54,91.57,9589.0,85.3283,85.3748,85.2166,85.2445,9589.0
2021-05-11 12:50:00,91.59,91.59,91.34,91.36,17874.0,85.2631,85.2631,85.0304,85.049,17874.0
2021-05-11 12:55:00,91.37,91.54,91.33,91.54,11124.0,85.0583,85.2166,85.0211,85.2166,11124.0
2021-05-11 13:00:00,91.5,91.83,91.48,91.83,7997.0,85.1793,85.4865,85.1607,85.4865,7997.0
2021-05-11 13:05:00,91.82,91.84,91.66,91.84,4313.0,85.4772,85.4958,85.3283,85.4958,4313.0
2021-05-11 13:10:00,91.8,91.91,91.66,91.66,17776.0,85.4586,85.561,85.3283,85.3283,17776.0
2021-05-11 13:15:00,91.7,91.9,91.66,91.79,7085.0,85.3655,85.5517,85.3283,85.4493,7085.0
2021-05-11 13:20:00,91.88,92.0,91.88,91.99,5203.0,85.5331,85.6448,85.5331,85.6355,5203.0
2021-05-11 13:25:00,92.03,92.12,92.01,92.12,6385.0,85.6727,85.7565,85.6541,85.7565,6385.0
2021-05-11 13:30:00,92.11,92.21,92.09,92.18,15448.0,85.7472,85.8403,85.7286,85.8124,15448.0
2021-05-11 13:35:00,92.19,92.29,92.19,92.22,5484.0,85.8217,85.9148,85.8217,85.8496,5484.0
2021-05-11 13:40:00,92.29,92.5,92.29,92.5,19203.0,85.9148,86.1102,85.9148,86.1102,19203.0
2021-05-11 13:45:00,92.51,92.53,92.38,92.46,7330.0,86.1196,86.1382,85.9985,86.073,7330.0
2021-05-11 13:50:00,92.48,92.49,92.28,92.28,9814.0,86.0916,86.1009,85.9054,85.9054,9814.0
2021-05-11 13:55:00,92.27,92.5,92.26,92.49,10235.0,85.8961,86.1102,85.8868,86.1009,10235.0
2021-05-11 14:00:00,92.5,92.6,92.43,92.53,9902.0,86.1102,86.2033,86.0451,86.1382,9902.0
2021-05-11 14:05:00,92.54,92.57,92.26,92.29,23602.0,86.1475,86.1754,85.8868,85.9148,23602.0
2021-05-11 14:10:00,92.31,92.33,92.13,92.15,12952.0,85.9334,85.952,85.7658,85.7844,12952.0
2021-05-11 14:15:00,92.1,92.21,92.06,92.19,9096.0,85.7379,85.8403,85.7006,85.8217,9096.0
2021-05-11 14:20:00,92.26,92.45,92.23,92.44,13178.0,85.8868,86.0637,85.8589,86.0544,13178.0
2021-05-11 14:25:00,92.44,92.78,92.39,92.76,7067.0,86.0544,86.3709,86.0078,86.3523,7067.0
2021-05-11 14:30:00,92.73,92.73,92.31,92.48,21030.0,86.3244,86.3244,85.9334,86.0916,21030.0
2021-05-11 14:35:00,92.49,92.57,92.33,92.41,10825.0,86.1009,86.1754,85.952,86.0265,10825.0
2021-05-11 14:40:00,92.4,92.46,92.28,92.38,10659.0,86.0172,86.073,85.9054,85.9985,10659.0
2021-05-11 14:45:00,92.35,92.61,92.35,92.61,14411.0,85.9706,86.2127,85.9706,86.2127,14411.0
2021-05-11 14:50:00,92.62,92.72,92.46,92.64,10289.0,86.222,86.3151,86.073,86.2406,10289.0
2021-05-11 14:55:00,92.66,92.66,92.42,92.42,11454.0,86.2592,86.2592,86.0358,86.0358,11454.0
2021-05-11 15:00:00,92.48,92.64,92.48,92.51,15204.0,86.0916,86.2406,86.0916,86.1196,15204.0
2021-05-11 15:05:00,92.55,92.59,92.42,92.42,10881.0,86.1568,86.194,86.0358,86.0358,10881.0
2021-05-11 15:10:00,92.47,92.48,92.33,92.39,9262.0,86.0823,86.0916,85.952,86.0078,9262.0
2021-05-11 15:15:00,92.37,92.79,92.33,92.79,15300.0,85.9892,86.3802,85.952,86.3802,15300.0
2021-05-11 15:20:00,92.8,92.84,92.74,92.76,9961.0,86.3895,86.4268,86.3337,86.3523,9961.0
2021-05-11 15:25:00,92.77,92.97,92.75,92.87,13995.0,86.3616,86.5478,86.343,86.4547,13995.0
2021-05-11 15:30:00,92.84,92.89,92.57,92.57,8702.0,86.4268,86.4733,86.1754,86.1754,8702.0
2021-05-11 15:35:00,92.58,92.6,92.4,92.49,36237.0,86.1847,86.2033,86.0172,86.1009,36237.0
2021-05-11 15:40:00,92.47,92.7,92.46,92.65,20924.0,86.0823,86.2964,86.073,86.2499,20924.0
2021-05-11 15:45:00,92.63,92.82,92.59,92.82,27528.0,86.2313,86.4081,86.194,86.4081,27528.0
2021-05-11 15:50:00,92.82,92.86,92.67,92.7,32090.0,86.4081,86.4454,86.2685,86.2964,32090.0
2021-05-11 15:55:00,92.7,92.79,92.63,92.74,61786.0,86.2964,86.3802,86.2313,86.3337,61786.0
2021-05-12 09:30:00,91.66,92.14,91.62,92.14,112381.0,85.3283,85.7751,85.291,85.7751,112381.0
2021-05-12 09:35:00,92.11,92.23,91.55,91.58,86062.0,85.7472,85.8589,85.2259,85.2538,86062.0
2021-05-12 09:40:00,91.64,91.64,91.09,91.19,57249.0,85.3097,85.3097,84.7976,84.8907,57249.0
2021-05-12 09:45:00,91.2,91.53,91.13,91.27,61056.0,84.9001,85.2073,84.8349,84.9652,61056.0
2021-05-12 09:50:00,91.27,91.45,91.04,91.04,64418.0,84.9652,85.1328,84.7511,84.7511,64418.0
2021-05-12 09:55:00,91.04,91.34,91.01,91.2,101776.0,84.7511,85.0304,84.7232,84.9001,101776.0
2021-05-12 10:00:00,91.18,91.4,91.04,91.25,134453.0,84.8814,85.0862,84.7511,84.9466,134453.0
2021-05-12 10:05:00,91.25,91.6,91.23,91.6,22650.0,84.9466,85.2724,84.928,85.2724,22650.0
2021-05-12 10:10:00,91.59,91.66,91.36,91.54,26019.0,85.2631,85.3283,85.049,85.2166,26019.0
2021-05-12 10:15:00,91.52,91.58,91.41,91.47,18049.0,85.1979,85.2538,85.0955,85.1514,18049.0
2021-05-12 10:20:00,91.45,91.56,91.34,91.37,27265.0,85.1328,85.2352,85.0304,85.0583,27265.0
2021-05-12 10:25:00,91.39,91.39,90.93,90.93,53510.0,85.0769,85.0769,84.6487,84.6487,53510.0
2021-05-12 10:30:00,90.9,91.01,90.65,90.68,85198.0,84.6208,84.7232,84.388,84.416,85198.0
2021-05-12 10:35:00,90.68,90.91,90.66,90.74,30673.0,84.416,84.6301,84.3974,84.4718,30673.0
2021-05-12 10:40:00,90.72,90.77,90.51,90.63,49669.0,84.4532,84.4998,84.2577,84.3694,49669.0
2021-05-12 10:45:00,90.61,90.74,90.51,90.53,25632.0,84.3508,84.4718,84.2577,84.2763,25632.0
2021-05-12 10:50:00,90.5,90.65,90.35,90.37,47062.0,84.2484,84.388,84.1088,84.1274,47062.0
2021-05-12 10:55:00,90.4,90.52,90.26,90.52,67873.0,84.1553,84.267,84.025,84.267,67873.0
2021-05-12 11:00:00,90.48,90.65,90.43,90.64,144479.0,84.2298,84.388,84.1832,84.3787,144479.0
2021-05-12 11:05:00,90.66,90.73,90.47,90.6,215872.0,84.3974,84.4625,84.2205,84.3415,215872.0
2021-05-12 11:10:00,90.59,90.76,90.53,90.75,69019.0,84.3322,84.4904,84.2763,84.4811,69019.0
2021-05-12 11:15:00,90.75,90.78,90.51,90.55,26995.0,84.4811,84.5091,84.2577,84.295,26995.0
2021-05-12 11:20:00,90.55,90.55,90.41,90.46,12602.0,84.295,84.295,84.1646,84.2112,12602.0
2021-05-12 11:25:00,90.45,90.48,90.36,90.41,41087.0,84.2019,84.2298,84.1181,84.1646,41087.0
2021-05-12 11:30:00,90.4,90.4,90.11,90.12,55533.0,84.1553,84.1553,83.8853,83.8947,55533.0
2021-05-12 11:35:00,90.12,90.17,89.92,89.97,221749.0,83.8947,83.9412,83.7085,83.755,221749.0
2021-05-12 11:40:00,89.97,90.11,89.9,90.09,86895.0,83.755,83.8853,83.6899,83.8667,86895.0
2021-05-12 11:45:00,90.13,90.14,89.92,89.92,80577.0,83.904,83.9133,83.7085,83.7085,80577.0
2021-05-12 11:50:00,89.92,89.92,89.6,89.64,96627.0,83.7085,83.7085,83.4106,83.4478,96627.0
2021-05-12 11:55:00,89.59,89.6,89.37,89.38,211129.0,83.4013,83.4106,83.1965,83.2058,211129.0
2021-05-12 12:00:00,89.37,89.41,89.2,89.28,148262.0,83.1965,83.2337,83.0382,83.1127,148262.0
2021-05-12 12:05:00,89.27,89.41,89.27,89.33,47892.0,83.1034,83.2337,83.1034,83.1592,47892.0
2021-05-12 12:10:00,89.31,89.35,89.16,89.16,25354.0,83.1406,83.1778,83.001,83.001,25354.0
2021-05-12 12:15:00,89.15,89.31,89.06,89.29,19800.0,82.9917,83.1406,82.9079,83.122,19800.0
2021-05-12 12:20:00,89.29,89.58,89.26,89.51,35328.0,83.122,83.392,83.0941,83.3268,35328.0
2021-05-12 12:25:00,89.47,89.59,89.42,89.58,9243.0,83.2896,83.4013,83.243,83.392,9243.0
2021-05-12 12:30:00,89.57,89.74,89.48,89.71,11574.0,83.3826,83.5409,83.2989,83.513,11574.0
2021-05-12 12:35:00,89.72,89.75,89.45,89.48,17285.0,83.5223,83.5502,83.2709,83.2989,17285.0
2021-05-12 12:40:00,89.48,89.49,89.3,89.45,41027.0,83.2989,83.3082,83.1313,83.2709,41027.0
2021-05-12 12:45:00,89.42,89.59,89.34,89.57,25306.0,83.243,83.4013,83.1685,83.3826,25306.0
2021-05-12 12:50:00,89.59,89.78,89.59,89.74,31449.0,83.4013,83.5781,83.4013,83.5409,31449.0
2021-05-12 12:55:00,89.7,89.8,89.68,89.79,28025.0,83.5037,83.5968,83.4851,83.5875,28025.0
2021-05-12 13:00:00,89.77,90.05,89.68,90.02,32120.0,83.5688,83.8295,83.4851,83.8016,32120.0
2021-05-12 13:05:00,90.05,90.15,89.92,89.93,53186.0,83.8295,83.9226,83.7085,83.7178,53186.0
2021-05-12 13:10:00,89.89,90.03,89.86,89.96,38517.0,83.6805,83.8109,83.6526,83.7457,38517.0
2021-05-12 13:15:00,89.95,89.97,89.77,89.77,54055.0,83.7364,83.755,83.5688,83.5688,54055.0
2021-05-12 13:20:00,89.77,89.77,89.69,89.72,28260.0,83.5688,83.5688,83.4944,83.5223,28260.0
2021-05-12 13:25:00,89.71,89.76,89.6,89.61,88015.0,83.513,83.5595,83.4106,83.4199,88015.0
2021-05-12 13:30:00,89.59,89.66,89.43,89.45,52789.0,83.4013,83.4664,83.2523,83.2709,52789.0
2021-05-12 13:35:00,89.46,89.65,89.45,89.59,257539.0,83.2802,83.4571,83.2709,83.4013,257539.0
2021-05-12 13:40:00,89.6,89.62,89.45,89.49,36654.0,83.4106,83.4292,83.2709,83.3082,36654.0
2021-05-12 13:45:00,89.49,89.51,89.32,89.38,15101.0,83.3082,83.3268,83.1499,83.2058,15101.0
2021-05-12 13:50:00,89.38,89.47,89.3,89.46,18872.0,83.2058,83.2896,83.1313,83.2802,18872.0
2021-05-12 13:55:00,89.48,89.49,89.39,89.41,10705.0,83.2989,83.3082,83.2151,83.2337,10705.0
2021-05-12 14:00:00,89.43,89.52,89.31,89.35,26210.0,83.2523,83.3361,83.1406,83.1778,26210.0
2021-05-12 14:05:00,89.36,89.41,89.33,89.33,5648.0,83.1872,83.2337,83.1592,83.1592,5648.0
2021-05-12 14:10:00,89.32,89.32,89.05,89.14,19202.0,83.1499,83.1499,82.8986,82.9824,19202.0
2021-05-12 14:15:00,89.1,89.11,88.99,89.1,10831.0,82.9451,82.9544,82.8427,82.9451,10831.0
2021-05-12 14:20:00,89.15,89.16,88.98,89.02,10017.0,82.9917,83.001,82.8334,82.8706,10017.0
2021-05-12 14:25:00,89.03,89.11,88.99,89.01,25657.0,82.88,82.9544,82.8427,82.8613,25657.0
2021-05-12 14:30:00,89.01,89.16,88.84,89.16,36473.0,82.8613,83.001,82.7031,83.001,36473.0
2021-05-12 14:35:00,89.14,89.14,88.98,89.04,18915.0,82.9824,82.9824,82.8334,82.8893,18915.0
2021-05-12 14:40:00,89.0,89.12,88.99,89.08,4500.0,82.852,82.9637,82.8427,82.9265,4500.0
2021-05-12 14:45:00,89.05,89.17,89.0,89.12,18724.0,82.8986,83.0103,82.852,82.9637,18724.0
2021-05-12 14:50:00,89.13,89.27,89.1,89.12,12042.0,82.973,83.1034,82.9451,82.9637,12042.0
2021-05-12 14:55:00,89.11,89.13,88.85,88.87,29719.0,82.9544,82.973,82.7124,82.731,29719.0
2021-05-12 15:00:00,88.84,88.84,88.63,88.65,24635.0,82.7031,82.7031,82.5076,82.5262,24635.0
2021-05-12 15:05:00,88.64,88.66,88.52,88.64,51590.0,82.5169,82.5355,82.4052,82.5169,51590.0
2021-05-12 15:10:00,88.63,88.66,88.35,88.41,79017.0,82.5076,82.5355,82.2469,82.3028,79017.0
2021-05-12 15:15:00,88.42,88.45,88.19,88.19,121753.0,82.3121,82.34,82.098,82.098,121753.0
2021-05-12 15:20:00,88.21,88.3,87.94,87.96,41255.0,82.1166,82.2004,81.8652,81.8839,41255.0
2021-05-12 15:25:00,87.95,88.22,87.95,88.11,48992.0,81.8746,82.1259,81.8746,82.0235,48992.0
2021-05-12 15:30:00,88.11,88.29,88.02,88.23,40004.0,82.0235,82.1911,81.9397,82.1352,40004.0
2021-05-12 15:35:00,88.22,88.25,88.1,88.15,57320.0,82.1259,82.1538,82.0142,82.0607,57320.0
2021-05-12 15:40:00,88.13,88.29,88.06,88.23,112237.0,82.0421,82.1911,81.977,82.1352,112237.0
2021-05-12 15:45:00,88.22,88.34,88.12,88.19,60506.0,82.1259,82.2376,82.0328,82.098,60506.0
2021-05-12 15:50:00,88.16,88.16,87.93,87.94,67341.0,82.07,82.07,81.8559,81.8652,67341.0
2021-05-12 15:55:00,87.94,88.25,87.94,88.16,263475.0,81.8652,82.1538,81.8652,82.07,263475.0
2021-05-13 09:30:00,89.0,89.54,88.82,89.52,88977.0,82.852,83.3547,82.6845,83.3361,88977.0
2021-05-13 09:35:00,89.56,89.87,89.53,89.53,56255.0,83.3733,83.6619,83.3454,83.3454,56255.0
2021-05-13 09:40:00,89.6,89.86,89.59,89.61,26890.0,83.4106,83.6526,83.4013,83.4199,26890.0
2021-05-13 09:45:00,89.67,89.92,89.67,89.8,36101.0,83.4757,83.7085,83.4757,83.5968,36101.0
2021-05-13 09:50:00,89.77,90.32,89.77,90.29,35372.0,83.5688,84.0808,83.5688,84.0529,35372.0
2021-05-13 09:55:00,90.29,90.39,90.19,90.34,45113.0,84.0529,84.146,83.9598,84.0995,45113.0
2021-05-13 10:00:00,90.37,90.69,90.37,90.56,115874.0,84.1274,84.4253,84.1274,84.3043,115874.0
2021-05-13 10:05:00,90.59,90.69,90.41,90.51,209487.0,84.3322,84.4253,84.1646,84.2577,209487.0
2021-05-13 10:10:00,90.51,90.84,90.48,90.56,71043.0,84.2577,84.5649,84.2298,84.3043,71043.0
2021-05-13 10:15:00,90.56,90.75,90.4,90.44,24468.0,84.3043,84.4811,84.1553,84.1926,24468.0
2021-05-13 10:20:00,90.43,90.75,90.43,90.74,57411.0,84.1832,84.4811,84.1832,84.4718,57411.0
2021-05-13 10:25:00,90.71,90.73,90.41,90.54,35394.0,84.4439,84.4625,84.1646,84.2856,35394.0
2021-05-13 10:30:00,90.62,90.66,90.48,90.55,15731.0,84.3601,84.3974,84.2298,84.295,15731.0
2021-05-13 10:35:00,90.53,90.56,90.36,90.5,17909.0,84.2763,84.3043,84.1181,84.2484,17909.0
2021-05-13 10:40:00,90.59,90.6,90.14,90.15,70198.0,84.3322,84.3415,83.9133,83.9226,70198.0
2021-05-13 10:45:00,90.15,90.27,90.14,90.19,56327.0,83.9226,84.0343,83.9133,83.9598,56327.0
2021-05-13 10:50:00,90.17,90.39,90.05,90.39,12128.0,83.9412,84.146,83.8295,84.146,12128.0
2021-05-13 10:55:00,90.48,90.49,90.27,90.36,13816.0,84.2298,84.2391,84.0343,84.1181,13816.0
2021-05-13 11:00:00,90.33,90.33,90.02,90.08,16718.0,84.0901,84.0901,83.8016,83.8574,16718.0
2021-05-13 11:05:00,90.06,90.08,89.88,89.92,34211.0,83.8388,83.8574,83.6712,83.7085,34211.0
2021-05-13 11:10:00,89.92,89.92,89.71,89.74,38269.0,83.7085,83.7085,83.513,83.5409,38269.0
2021-05-13 11:15:00,89.75,89.95,89.67,89.94,47137.0,83.5502,83.7364,83.4757,83.7271,47137.0
2021-05-13 11:20:00,89.93,89.99,89.88,89.92,42257.0,83.7178,83.7736,83.6712,83.7085,42257.0
2021-05-13 11:25:00,89.9,89.92,89.34,89.37,103852.0,83.6899,83.7085,83.1685,83.1965,103852.0
2021-05-13 11:30:00,89.38,89.41,89.25,89.38,81232.0,83.2058,83.2337,83.0848,83.2058,81232.0
2021-05-13 11:35:00,89.36,89.6,89.25,89.59,28534.0,83.1872,83.4106,83.0848,83.4013,28534.0
2021-05-13 11:40:00,89.59,89.59,89.16,89.16,13920.0,83.4013,83.4013,83.001,83.001,13920.0
2021-05-13 11:45:00,89.19,89.39,89.16,89.38,26263.0,83.0289,83.2151,83.001,83.2058,26263.0
2021-05-13 11:50:00,89.34,89.44,89.2,89.3,22495.0,83.1685,83.2616,83.0382,83.1313,22495.0
2021-05-13 11:55:00,89.33,89.34,89.04,89.04,23315.0,83.1592,83.1685,82.8893,82.8893,23315.0
2021-05-13 12:00:00,89.13,89.34,89.04,89.16,23265.0,82.973,83.1685,82.8893,83.001,23265.0
2021-05-13 12:05:00,89.16,89.3,89.08,89.28,13579.0,83.001,83.1313,82.9265,83.1127,13579.0
2021-05-13 12:10:00,89.34,89.48,89.33,89.4,8899.0,83.1685,83.2989,83.1592,83.2244,8899.0
2021-05-13 12:15:00,89.42,89.49,89.28,89.28,13205.0,83.243,83.3082,83.1127,83.1127,13205.0
2021-05-13 12:20:00,89.3,89.33,89.11,89.13,18254.0,83.1313,83.1592,82.9544,82.973,18254.0
2021-05-13 12:25:00,89.17,89.4,89.17,89.4,10930.0,83.0103,83.2244,83.0103,83.2244,10930.0
2021-05-13 12:30:00,89.42,89.54,89.42,89.5,4617.0,83.243,83.3547,83.243,83.3175,4617.0
2021-05-13 12:35:00,89.53,89.53,89.34,89.34,5654.0,83.3454,83.3454,83.1685,83.1685,5654.0
2021-05-13 12:40:00,89.37,89.39,89.22,89.22,7965.0,83.1965,83.2151,83.0568,83.0568,7965.0
2021-05-13 12:45:00,89.23,89.36,89.2,89.35,11368.0,83.0661,83.1872,83.0382,83.1778,11368.0
2021-05-13 12:50:00,89.37,89.4,89.12,89.17,4485.0,83.1965,83.2244,82.9637,83.0103,4485.0
2021-05-13 12:55:00,89.17,89.17,88.83,88.94,12685.0,83.0103,83.0103,82.6938,82.7962,12685.0
2021-05-13 13:00:00,88.94,88.97,88.75,88.9,31449.0,82.7962,82.8241,82.6193,82.7589,31449.0
2021-05-13 13:05:00,88.93,88.93,88.77,88.93,4000.0,82.7869,82.7869,82.6379,82.7869,4000.0
2021-05-13 13:10:00,88.95,89.04,88.9,89.01,6566.0,82.8055,82.8893,82.7589,82.8613,6566.0
2021-05-13 13:15:00,89.07,89.09,88.79,88.83,14590.0,82.9172,82.9358,82.6565,82.6938,14590.0
2021-05-13 13:20:00,88.79,88.86,88.5,88.5,8629.0,82.6565,82.7217,82.3866,82.3866,8629.0
2021-05-13 13:25:00,88.47,88.64,88.4,88.56,27918.0,82.3586,82.5169,82.2935,82.4424,27918.0
2021-05-13 13:30:00,88.52,88.59,88.22,88.26,33330.0,82.4052,82.4703,82.1259,82.1631,33330.0
2021-05-13 13:35:00,88.25,88.31,88.1,88.21,33651.0,82.1538,82.2097,82.0142,82.1166,33651.0
2021-05-13 13:40:00,88.22,88.31,88.11,88.26,23566.0,82.1259,82.2097,82.0235,82.1631,23566.0
2021-05-13 13:45:00,88.27,88.3,87.96,87.99,39497.0,82.1725,82.2004,81.8839,81.9118,39497.0
2021-05-13 13:50:00,88.05,88.51,88.04,88.48,41827.0,81.9676,82.3959,81.9583,82.3679,41827.0
2021-05-13 13:55:00,88.5,88.6,88.46,88.5,24365.0,82.3866,82.4797,82.3493,82.3866,24365.0
2021-05-13 14:00:00,88.5,88.96,88.5,88.91,19852.0,82.3866,82.8148,82.3866,82.7682,19852.0
2021-05-13 14:05:00,88.89,89.22,88.83,89.12,40664.0,82.7496,83.0568,82.6938,82.9637,40664.0
2021-05-13 14:10:00,89.12,89.2,89.08,89.14,23675.0,82.9637,83.0382,82.9265,82.9824,23675.0
2021-05-13 14:15:00,89.14,89.15,88.88,88.89,21879.0,82.9824,82.9917,82.7403,82.7496,21879.0
2021-05-13 14:20:00,88.82,89.1,88.82,89.07,25267.0,82.6845,82.9451,82.6845,82.9172,25267.0
2021-05-13 14:25:00,89.06,89.33,89.03,89.31,8551.0,82.9079,83.1592,82.88,83.1406,8551.0
2021-05-13 14:30:00,89.32,89.34,89.19,89.22,22350.0,83.1499,83.1685,83.0289,83.0568,22350.0
2021-05-13 14:35:00,89.43,89.55,89.38,89.48,15538.0,83.2523,83.364,83.2058,83.2989,15538.0
2021-05-13 14:40:00,89.44,89.65,89.39,89.64,13363.0,83.2616,83.4571,83.2151,83.4478,13363.0
2021-05-13 14:45:00,89.59,89.6,89.4,89.54,5705.0,83.4013,83.4106,83.2244,83.3547,5705.0
2021-05-13 14:50:00,89.54,89.54,89.36,89.46,6703.0,83.3547,83.3547,83.1872,83.2802,6703.0
2021-05-13 14:55:00,89.48,89.48,89.22,89.25,13072.0,83.2989,83.2989,83.0568,83.0848,13072.0
2021-05-13 15:00:00,89.25,89.59,89.24,89.48,10521.0,83.0848,83.4013,83.0754,83.2989,10521.0
2021-05-13 15:05:00,89.61,89.67,89.5,89.67,6345.0,83.4199,83.4757,83.3175,83.4757,6345.0
2021-05-13 15:10:00,89.7,89.7,89.45,89.51,25242.0,83.5037,83.5037,83.2709,83.3268,25242.0
2021-05-13 15:15:00,89.52,89.62,89.5,89.54,12911.0,83.3361,83.4292,83.3175,83.3547,12911.0
2021-05-13 15:20:00,89.52,89.65,89.45,89.62,48017.0,83.3361,83.4571,83.2709,83.4292,48017.0
2021-05-13 15:25:00,89.63,89.82,89.63,89.8,54223.0,83.4385,83.6154,83.4385,83.5968,54223.0
2021-05-13 15:30:00,89.82,90.07,89.82,90.04,45275.0,83.6154,83.8481,83.6154,83.8202,45275.0
2021-05-13 15:35:00,89.99,90.08,89.91,90.03,31462.0,83.7736,83.8574,83.6992,83.8109,31462.0
2021-05-13 15:40:00,90.03,90.13,89.97,90.12,27561.0,83.8109,83.904,83.755,83.8947,27561.0
2021-05-13 15:45:00,90.13,90.15,89.93,89.96,86753.0,83.904,83.9226,83.7178,83.7457,86753.0
2021-05-13 15:50:00,89.94,89.95,89.7,89.7,26149.0,83.7271,83.7364,83.5037,83.5037,26149.0
2021-05-13 15:55:00,89.7,89.73,89.6,89.73,83169.0,83.5037,83.5316,83.4106,83.5316,83169.0
2021-05-14 09:30:00,90.5,90.99,90.5,90.97,38896.0,84.2484,84.7046,84.2484,84.6859,38896.0
2021-05-14 09:35:00,90.97,91.06,90.83,91.03,94329.0,84.6859,84.7697,84.5556,84.7418,94329.0
2021-05-14 09:40:00,91.06,91.39,90.94,91.39,21481.0,84.7697,85.0769,84.658,85.0769,21481.0
2021-05-14 09:45:00,91.4,91.7,91.4,91.69,56941.0,85.0862,85.3655,85.0862,85.3562,56941.0
2021-05-14 09:50:00,91.72,91.99,91.72,91.97,43603.0,85.3841,85.6355,85.3841,85.6169,43603.0
2021-05-14 09:55:00,91.97,92.33,91.91,92.28,73803.0,85.6169,85.952,85.561,85.9054,73803.0
2021-05-14 10:00:00,92.3,92.32,92.01,92.21,94485.0,85.9241,85.9427,85.6541,85.8403,94485.0
2021-05-14 10:05:00,92.2,92.3,92.05,92.19,31519.0,85.831,85.9241,85.6913,85.8217,31519.0
2021-05-14 10:10:00,92.21,92.32,92.15,92.3,27729.0,85.8403,85.9427,85.7844,85.9241,27729.0
2021-05-14 10:15:00,92.26,92.27,91.95,91.97,19427.0,85.8868,85.8961,85.5982,85.6169,19427.0
2021-05-14 10:20:00,91.97,92.24,91.97,92.18,50029.0,85.6169,85.8682,85.6169,85.8124,50029.0
2021-05-14 10:25:00,92.18,92.33,92.17,92.17,22481.0,85.8124,85.952,85.803,85.803,22481.0
2021-05-14 10:30:00,92.14,92.33,92.14,92.28,15929.0,85.7751,85.952,85.7751,85.9054,15929.0
2021-05-14 10:35:00,92.27,92.27,92.11,92.2,164170.0,85.8961,85.8961,85.7472,85.831,164170.0
2021-05-14 10:40:00,92.2,92.44,92.17,92.21,41140.0,85.831,86.0544,85.803,85.8403,41140.0
2021-05-14 10:45:00,92.27,92.49,92.27,92.46,16549.0,85.8961,86.1009,85.8961,86.073,16549.0
2021-05-14 10:50:00,92.46,92.55,92.41,92.46,36519.0,86.073,86.1568,86.0265,86.073,36519.0
2021-05-14 10:55:00,92.45,92.45,92.27,92.42,15424.0,86.0637,86.0637,85.8961,86.0358,15424.0
2021-05-14 11:00:00,92.43,92.45,92.19,92.19,13543.0,86.0451,86.0637,85.8217,85.8217,13543.0
2021-05-14 11:05:00,92.23,92.35,92.2,92.2,10809.0,85.8589,85.9706,85.831,85.831,10809.0
2021-05-14 11:10:00,92.21,92.42,92.21,92.39,21415.0,85.8403,86.0358,85.8403,86.0078,21415.0
2021-05-14 11:15:00,92.39,92.47,92.36,92.46,9973.0,86.0078,86.0823,85.9799,86.073,9973.0
2021-05-14 11:20:00,92.47,92.49,92.34,92.37,12167.0,86.0823,86.1009,85.9613,85.9892,12167.0
2021-05-14 11:25:00,92.33,92.4,92.29,92.3,10767.0,85.952,86.0172,85.9148,85.9241,10767.0
2021-05-14 11:30:00,92.3,92.34,92.24,92.33,10391.0,85.9241,85.9613,85.8682,85.952,10391.0
2021-05-14 11:35:00,92.33,92.41,92.3,92.33,7400.0,85.952,86.0265,85.9241,85.952,7400.0
2021-05-14 11:40:00,92.33,92.44,92.3,92.39,8314.0,85.952,86.0544,85.9241,86.0078,8314.0
2021-05-14 11:45:00,92.39,92.52,92.37,92.48,13827.0,86.0078,86.1289,85.9892,86.0916,13827.0
2021-05-14 11:50:00,92.49,92.52,92.44,92.48,10684.0,86.1009,86.1289,86.0544,86.0916,10684.0
2021-05-14 11:55:00,92.49,92.56,92.48,92.52,17590.0,86.1009,86.1661,86.0916,86.1289,17590.0
2021-05-14 12:00:00,92.55,92.59,92.51,92.59,15194.0,86.1568,86.194,86.1196,86.194,15194.0
2021-05-14 12:05:00,92.6,92.7,92.55,92.55,14389.0,86.2033,86.2964,86.1568,86.1568,14389.0
2021-05-14 12:10:00,92.57,92.63,92.57,92.6,11037.0,86.1754,86.2313,86.1754,86.2033,11037.0
2021-05-14 12:15:00,92.61,92.61,92.5,92.54,15021.0,86.2127,86.2127,86.1102,86.1475,15021.0
2021-05-14 12:20:00,92.54,92.57,92.44,92.48,18636.0,86.1475,86.1754,86.0544,86.0916,18636.0
2021-05-14 12:25:00,92.47,92.51,92.46,92.5,12496.0,86.0823,86.1196,86.073,86.1102,12496.0
2021-05-14 12:30:00,92.52,92.58,92.52,92.56,7224.0,86.1289,86.1847,86.1289,86.1661,7224.0
2021-05-14 12:35:00,92.53,92.63,92.48,92.62,11742.0,86.1382,86.2313,86.0916,86.222,11742.0
2021-05-14 12:40:00,92.62,92.68,92.6,92.6,14342.0,86.222,86.2778,86.2033,86.2033,14342.0
2021-05-14 12:45:00,92.62,92.69,92.58,92.67,7604.0,86.222,86.2871,86.1847,86.2685,7604.0
2021-05-14 12:50:00,92.67,92.71,92.59,92.6,15390.0,86.2685,86.3057,86.194,86.2033,15390.0
2021-05-14 12:55:00,92.59,92.7,92.58,92.68,5637.0,86.194,86.2964,86.1847,86.2778,5637.0
2021-05-14 13:00:00,92.72,92.76,92.66,92.72,13329.0,86.3151,86.3523,86.2592,86.3151,13329.0
2021-05-14 13:05:00,92.72,92.73,92.65,92.71,7450.0,86.3151,86.3244,86.2499,86.3057,7450.0
2021-05-14 13:10:00,92.71,92.77,92.65,92.76,6110.0,86.3057,86.3616,86.2499,86.3523,6110.0
2021-05-14 13:15:00,92.78,92.78,92.71,92.74,8710.0,86.3709,86.3709,86.3057,86.3337,8710.0
2021-05-14 13:20:00,92.76,92.84,92.76,92.81,4555.0,86.3523,86.4268,86.3523,86.3988,4555.0
2021-05-14 13:25:00,92.83,92.84,92.81,92.84,7821.0,86.4175,86.4268,86.3988,86.4268,7821.0
2021-05-14 13:30:00,92.85,92.86,92.71,92.75,5600.0,86.4361,86.4454,86.3057,86.343,5600.0
2021-05-14 13:35:00,92.78,92.81,92.74,92.75,6577.0,86.3709,86.3988,86.3337,86.343,6577.0
2021-05-14 13:40:00,92.73,92.79,92.73,92.76,5223.0,86.3244,86.3802,86.3244,86.3523,5223.0
2021-05-14 13:45:00,92.76,92.88,92.75,92.88,5316.0,86.3523,86.464,86.343,86.464,5316.0
2021-05-14 13:50:00,92.89,92.93,92.89,92.92,5250.0,86.4733,86.5105,86.4733,86.5012,5250.0
2021-05-14 13:55:00,92.91,92.98,92.9,92.96,12587.0,86.4919,86.5571,86.4826,86.5385,12587.0
2021-05-14 14:00:00,92.98,93.09,92.89,93.08,13830.0,86.5571,86.6595,86.4733,86.6502,13830.0
2021-05-14 14:05:00,93.1,93.13,93.06,93.09,11145.0,86.6688,86.6967,86.6316,86.6595,11145.0
2021-05-14 14:10:00,93.1,93.29,93.1,93.23,24893.0,86.6688,86.8457,86.6688,86.7898,24893.0
2021-05-14 14:15:00,93.23,93.26,93.17,93.19,10937.0,86.7898,86.8177,86.734,86.7526,10937.0
2021-05-14 14:20:00,93.2,93.24,93.19,93.23,18182.0,86.7619,86.7991,86.7526,86.7898,18182.0
2021-05-14 14:25:00,93.23,93.26,93.2,93.23,13881.0,86.7898,86.8177,86.7619,86.7898,13881.0
2021-05-14 14:30:00,93.24,93.32,93.24,93.29,18449.0,86.7991,86.8736,86.7991,86.8457,18449.0
2021-05-14 14:35:00,93.28,93.28,93.19,93.2,8671.0,86.8364,86.8364,86.7526,86.7619,8671.0
2021-05-14 14:40:00,93.21,93.29,93.19,93.28,18994.0,86.7712,86.8457,86.7526,86.8364,18994.0
2021-05-14 14:45:00,93.29,93.33,93.24,93.29,18559.0,86.8457,86.8829,86.7991,86.8457,18559.0
2021-05-14 14:50:00,93.29,93.36,93.25,93.36,17947.0,86.8457,86.9108,86.8084,86.9108,17947.0
2021-05-14 14:55:00,93.38,93.42,93.3,93.38,40159.0,86.9295,86.9667,86.855,86.9295,40159.0
2021-05-14 15:00:00,93.39,93.39,93.07,93.2,15106.0,86.9388,86.9388,86.6409,86.7619,15106.0
2021-05-14 15:05:00,93.21,93.23,93.11,93.18,14021.0,86.7712,86.7898,86.6781,86.7433,14021.0
2021-05-14 15:10:00,93.2,93.32,93.17,93.3,21997.0,86.7619,86.8736,86.734,86.855,21997.0
2021-05-14 15:15:00,93.3,93.39,93.3,93.36,19077.0,86.855,86.9388,86.855,86.9108,19077.0
2021-05-14 15:20:00,93.36,93.4,93.26,93.27,15270.0,86.9108,86.9481,86.8177,86.8271,15270.0
2021-05-14 15:25:00,93.27,93.3,93.13,93.21,11724.0,86.8271,86.855,86.6967,86.7712,11724.0
2021-05-14 15:30:00,93.21,93.31,93.16,93.18,40737.0,86.7712,86.8643,86.7247,86.7433,40737.0
2021-05-14 15:35:00,93.18,93.24,93.15,93.23,40518.0,86.7433,86.7991,86.7153,86.7898,40518.0
2021-05-14 15:40:00,93.23,93.3,93.2,93.23,39396.0,86.7898,86.855,86.7619,86.7898,39396.0
2021-05-14 15:45:00,93.22,93.39,93.22,93.34,49068.0,86.7805,86.9388,86.7805,86.8922,49068.0
2021-05-14 15:50:00,93.33,93.53,93.33,93.47,95898.0,86.8829,87.0691,86.8829,87.0132,95898.0
2021-05-14 15:55:00,93.48,93.48,93.34,93.39,245491.0,87.0226,87.0226,86.8922,86.9388,245491.0
2021-05-17 09:30:00,92.89,93.7,92.89,93.61,82678.0,86.4733,87.2274,86.4733,87.1436,82678.0
2021-05-17 09:35:00,93.61,93.93,93.61,93.85,64846.0,87.1436,87.4415,87.1436,87.367,64846.0
2021-05-17 09:40:00,93.88,94.01,93.63,93.63,18899.0,87.3949,87.5159,87.1622,87.1622,18899.0
2021-05-17 09:45:00,93.59,93.84,93.41,93.44,27490.0,87.125,87.3577,86.9574,86.9853,27490.0
2021-05-17 09:50:00,93.43,93.5,92.95,93.18,18564.0,86.976,87.0412,86.5292,86.7433,18564.0
2021-05-17 09:55:00,93.14,93.25,93.09,93.14,9899.0,86.706,86.8084,86.6595,86.706,9899.0
2021-05-17 10:00:00,93.1,93.29,92.96,93.28,7760.0,86.6688,86.8457,86.5385,86.8364,7760.0
2021-05-17 10:05:00,93.34,93.75,93.3,93.63,41630.0,86.8922,87.2739,86.855,87.1622,41630.0
2021-05-17 10:10:00,93.62,93.88,93.6,93.83,9542.0,87.1529,87.3949,87.1343,87.3484,9542.0
2021-05-17 10:15:00,93.75,94.07,93.65,94.06,16208.0,87.2739,87.5718,87.1808,87.5625,16208.0
2021-05-17 10:20:00,94.04,94.09,93.94,93.94,20036.0,87.5439,87.5904,87.4508,87.4508,20036.0
2021-05-17 10:25:00,93.95,94.11,93.58,93.58,21411.0,87.4601,87.609,87.1156,87.1156,21411.0
2021-05-17 10:30:00,93.6,93.63,93.33,93.38,14336.0,87.1343,87.1622,86.8829,86.9295,14336.0
2021-05-17 10:35:00,93.42,94.02,93.36,93.95,15472.0,86.9667,87.5253,86.9108,87.4601,15472.0
2021-05-17 10:40:00,93.98,94.09,93.88,93.99,13306.0,87.488,87.5904,87.3949,87.4973,13306.0
2021-05-17 10:45:00,94.03,94.13,93.9,94.08,9575.0,87.5346,87.6277,87.4135,87.5811,9575.0
2021-05-17 10:50:00,94.06,94.14,93.93,93.98,7015.0,87.5625,87.637,87.4415,87.488,7015.0
2021-05-17 10:55:00,93.97,93.98,93.76,93.8,9311.0,87.4787,87.488,87.2832,87.3204,9311.0
2021-05-17 11:00:00,93.81,93.83,93.51,93.7,7548.0,87.3298,87.3484,87.0505,87.2274,7548.0
2021-05-17 11:05:00,93.69,93.84,93.56,93.64,6735.0,87.218,87.3577,87.097,87.1715,6735.0
2021-05-17 11:10:00,93.61,93.83,93.46,93.83,10834.0,87.1436,87.3484,87.0039,87.3484,10834.0
2021-05-17 11:15:00,93.82,93.91,93.76,93.88,48478.0,87.3391,87.4228,87.2832,87.3949,48478.0
2021-05-17 11:20:00,93.87,94.03,93.85,93.99,5011.0,87.3856,87.5346,87.367,87.4973,5011.0
2021-05-17 11:25:00,93.96,94.1,93.92,93.93,8176.0,87.4694,87.5997,87.4322,87.4415,8176.0
2021-05-17 11:30:00,93.89,93.96,93.74,93.86,6616.0,87.4042,87.4694,87.2646,87.3763,6616.0
2021-05-17 11:35:00,93.89,94.03,93.85,93.85,30380.0,87.4042,87.5346,87.367,87.367,30380.0
2021-05-17 11:40:00,93.88,94.01,93.85,93.98,34734.0,87.3949,87.5159,87.367,87.488,34734.0
2021-05-17 11:45:00,93.95,94.01,93.81,93.86,14800.0,87.4601,87.5159,87.3298,87.3763,14800.0
2021-05-17 11:50:00,93.84,93.86,93.6,93.76,20422.0,87.3577,87.3763,87.1343,87.2832,20422.0
2021-05-17 11:55:00,93.73,93.73,93.58,93.67,3867.0,87.2553,87.2553,87.1156,87.1994,3867.0
2021-05-17 12:00:00,93.61,93.69,93.51,93.69,14411.0,87.1436,87.218,87.0505,87.218,14411.0
2021-05-17 12:05:00,93.68,93.72,93.66,93.68,6047.0,87.2087,87.246,87.1901,87.2087,6047.0
2021-05-17 12:10:00,93.71,93.84,93.71,93.76,7733.0,87.2367,87.3577,87.2367,87.2832,7733.0
2021-05-17 12:15:00,93.7,93.87,93.67,93.83,10830.0,87.2274,87.3856,87.1994,87.3484,10830.0
2021-05-17 12:20:00,93.84,93.89,93.82,93.85,6493.0,87.3577,87.4042,87.3391,87.367,6493.0
2021-05-17 12:25:00,93.87,93.96,93.82,93.95,4450.0,87.3856,87.4694,87.3391,87.4601,4450.0
2021-05-17 12:30:00,93.95,93.96,93.82,93.89,12693.0,87.4601,87.4694,87.3391,87.4042,12693.0
2021-05-17 12:35:00,93.91,93.97,93.87,93.96,10367.0,87.4228,87.4787,87.3856,87.4694,10367.0
2021-05-17 12:40:00,93.98,94.05,93.95,94.05,6376.0,87.488,87.5532,87.4601,87.5532,6376.0
2021-05-17 12:45:00,94.05,94.07,93.99,94.0,9018.0,87.5532,87.5718,87.4973,87.5066,9018.0
2021-05-17 12:50:00,94.01,94.01,93.89,93.94,12713.0,87.5159,87.5159,87.4042,87.4508,12713.0
2021-05-17 12:55:00,93.94,93.95,93.85,93.86,4636.0,87.4508,87.4601,87.367,87.3763,4636.0
2021-05-17 13:00:00,93.86,93.98,93.86,93.95,11041.0,87.3763,87.488,87.3763,87.4601,11041.0
2021-05-17 13:05:00,93.95,93.96,93.83,93.83,11828.0,87.4601,87.4694,87.3484,87.3484,11828.0
2021-05-17 13:10:00,93.82,93.86,93.74,93.75,33648.0,87.3391,87.3763,87.2646,87.2739,33648.0
2021-05-17 13:15:00,93.78,93.8,93.57,93.6,4709.0,87.3018,87.3204,87.1063,87.1343,4709.0
2021-05-17 13:20:00,93.6,93.66,93.56,93.65,9754.0,87.1343,87.1901,87.097,87.1808,9754.0
2021-05-17 13:25:00,93.63,93.78,93.63,93.71,12893.0,87.1622,87.3018,87.1622,87.2367,12893.0
2021-05-17 13:30:00,93.72,93.73,93.63,93.7,14844.0,87.246,87.2553,87.1622,87.2274,14844.0
2021-05-17 13:35:00,93.73,93.89,93.73,93.82,9534.0,87.2553,87.4042,87.2553,87.3391,9534.0
2021-05-17 13:40:00,93.83,93.83,93.56,93.63,8090.0,87.3484,87.3484,87.097,87.1622,8090.0
2021-05-17 13:45:00,93.6,93.85,93.6,93.85,4300.0,87.1343,87.367,87.1343,87.367,4300.0
2021-05-17 13:50:00,93.84,93.85,93.76,93.79,2315.0,87.3577,87.367,87.2832,87.3111,2315.0
2021-05-17 13:55:00,93.82,93.97,93.78,93.93,46822.0,87.3391,87.4787,87.3018,87.4415,46822.0
2021-05-17 14:00:00,93.91,94.03,93.9,94.03,5582.0,87.4228,87.5346,87.4135,87.5346,5582.0
2021-05-17 14:05:00,94.02,94.08,93.99,94.05,6962.0,87.5253,87.5811,87.4973,87.5532,6962.0
2021-05-17 14:10:00,94.06,94.09,93.96,94.02,10728.0,87.5625,87.5904,87.4694,87.5253,10728.0
2021-05-17 14:15:00,94.03,94.1,93.99,94.09,13170.0,87.5346,87.5997,87.4973,87.5904,13170.0
2021-05-17 14:20:00,94.07,94.2,94.06,94.07,9242.0,87.5718,87.6928,87.5625,87.5718,9242.0
2021-05-17 14:25:00,94.08,94.11,94.01,94.04,2836.0,87.5811,87.609,87.5159,87.5439,2836.0
2021-05-17 14:30:00,94.06,94.15,94.03,94.09,12761.0,87.5625,87.6463,87.5346,87.5904,12761.0
2021-05-17 14:35:00,94.1,94.11,93.86,93.86,27603.0,87.5997,87.609,87.3763,87.3763,27603.0
2021-05-17 14:40:00,93.87,93.95,93.85,93.94,8145.0,87.3856,87.4601,87.367,87.4508,8145.0
2021-05-17 14:45:00,93.94,94.06,93.9,94.03,9850.0,87.4508,87.5625,87.4135,87.5346,9850.0
2021-05-17 14:50:00,94.04,94.21,94.04,94.2,14858.0,87.5439,87.7021,87.5439,87.6928,14858.0
2021-05-17 14:55:00,94.21,94.21,94.12,94.19,14336.0,87.7021,87.7021,87.6183,87.6835,14336.0
2021-05-17 15:00:00,94.18,94.26,94.15,94.23,17415.0,87.6742,87.7487,87.6463,87.7207,17415.0
2021-05-17 15:05:00,94.22,94.3,94.19,94.26,17072.0,87.7114,87.7859,87.6835,87.7487,17072.0
2021-05-17 15:10:00,94.26,94.27,94.16,94.18,35197.0,87.7487,87.758,87.6556,87.6742,35197.0
2021-05-17 15:15:00,94.17,94.25,94.11,94.22,39935.0,87.6649,87.7394,87.609,87.7114,39935.0
2021-05-17 15:20:00,94.23,94.28,94.15,94.28,46909.0,87.7207,87.7673,87.6463,87.7673,46909.0
2021-05-17 15:25:00,94.28,94.39,94.26,94.38,55769.0,87.7673,87.8697,87.7487,87.8604,55769.0
2021-05-17 15:30:00,94.39,94.51,94.38,94.48,60510.0,87.8697,87.9814,87.8604,87.9535,60510.0
2021-05-17 15:35:00,94.49,94.5,94.32,94.44,61431.0,87.9628,87.9721,87.8045,87.9162,61431.0
2021-05-17 15:40:00,94.47,94.62,94.46,94.56,78778.0,87.9442,88.0838,87.9349,88.0279,78778.0
2021-05-17 15:45:00,94.56,94.64,94.43,94.44,85629.0,88.0279,88.1024,87.9069,87.9162,85629.0
2021-05-17 15:50:00,94.45,94.53,94.43,94.49,112987.0,87.9255,88.0,87.9069,87.9628,112987.0
2021-05-17 15:55:00,94.5,94.55,94.41,94.5,158476.0,87.9721,88.0186,87.8883,87.9721,158476.0
2021-05-18 09:30:00,95.16,95.26,94.63,94.63,75233.0,88.5865,88.6796,88.0931,88.0931,75233.0
2021-05-18 09:35:00,94.65,95.2,94.6,95.15,66768.0,88.1117,88.6237,88.0652,88.5772,66768.0
2021-05-18 09:40:00,95.11,95.22,94.94,94.98,62717.0,88.54,88.6424,88.3817,88.4189,62717.0
2021-05-18 09:45:00,95.01,95.27,94.89,95.18,32710.0,88.4469,88.6889,88.3352,88.6051,32710.0
2021-05-18 09:50:00,95.21,95.44,95.1,95.44,51416.0,88.633,88.8472,88.5306,88.8472,51416.0
2021-05-18 09:55:00,95.44,95.47,95.09,95.15,50424.0,88.8472,88.8751,88.5213,88.5772,50424.0
2021-05-18 10:00:00,95.15,95.23,94.63,94.87,62859.0,88.5772,88.6517,88.0931,88.3165,62859.0
2021-05-18 10:05:00,94.85,95.19,94.84,95.19,33124.0,88.2979,88.6144,88.2886,88.6144,33124.0
2021-05-18 10:10:00,95.19,95.25,95.06,95.16,27225.0,88.6144,88.6703,88.4934,88.5865,27225.0
2021-05-18 10:15:00,95.17,95.17,94.64,94.67,30470.0,88.5958,88.5958,88.1024,88.1303,30470.0
2021-05-18 10:20:00,94.7,95.06,94.58,94.94,23299.0,88.1583,88.4934,88.0466,88.3817,23299.0
2021-05-18 10:25:00,94.96,95.09,94.96,95.01,29538.0,88.4003,88.5213,88.4003,88.4469,29538.0
2021-05-18 10:30:00,95.01,95.09,94.88,94.96,32540.0,88.4469,88.5213,88.3258,88.4003,32540.0
2021-05-18 10:35:00,94.92,94.97,94.72,94.72,31031.0,88.3631,88.4096,88.1769,88.1769,31031.0
2021-05-18 10:40:00,94.72,94.81,94.52,94.56,23644.0,88.1769,88.2607,87.9907,88.0279,23644.0
2021-05-18 10:45:00,94.56,94.84,94.54,94.84,30688.0,88.0279,88.2886,88.0093,88.2886,30688.0
2021-05-18 10:50:00,94.83,94.93,94.54,94.58,25770.0,88.2793,88.3724,88.0093,88.0466,25770.0
2021-05-18 10:55:00,94.58,94.74,94.57,94.74,11464.0,88.0466,88.1955,88.0373,88.1955,11464.0
2021-05-18 11:00:00,94.71,94.71,94.43,94.43,35248.0,88.1676,88.1676,87.9069,87.9069,35248.0
2021-05-18 11:05:00,94.41,94.47,94.33,94.45,44324.0,87.8883,87.9442,87.8138,87.9255,44324.0
2021-05-18 11:10:00,94.43,94.74,94.42,94.74,36479.0,87.9069,88.1955,87.8976,88.1955,36479.0
2021-05-18 11:15:00,94.76,94.84,94.75,94.79,28227.0,88.2141,88.2886,88.2048,88.2421,28227.0
2021-05-18 11:20:00,94.81,94.9,94.78,94.8,21676.0,88.2607,88.3445,88.2328,88.2514,21676.0
2021-05-18 11:25:00,94.79,94.82,94.7,94.71,12534.0,88.2421,88.27,88.1583,88.1676,12534.0
2021-05-18 11:30:00,94.7,94.71,94.27,94.32,24978.0,88.1583,88.1676,87.758,87.8045,24978.0
2021-05-18 11:35:00,94.3,94.56,94.3,94.54,5342.0,87.7859,88.0279,87.7859,88.0093,5342.0
2021-05-18 11:40:00,94.54,94.54,94.35,94.49,13126.0,88.0093,88.0093,87.8325,87.9628,13126.0
2021-05-18 11:45:00,94.51,94.61,94.48,94.6,18866.0,87.9814,88.0745,87.9535,88.0652,18866.0
2021-05-18 11:50:00,94.61,94.61,94.42,94.5,9161.0,88.0745,88.0745,87.8976,87.9721,9161.0
2021-05-18 11:55:00,94.52,94.62,94.52,94.54,14164.0,87.9907,88.0838,87.9907,88.0093,14164.0
2021-05-18 12:00:00,94.5,94.57,94.43,94.43,53467.0,87.9721,88.0373,87.9069,87.9069,53467.0
2021-05-18 12:05:00,94.43,94.47,94.35,94.42,27323.0,87.9069,87.9442,87.8325,87.8976,27323.0
2021-05-18 12:10:00,94.43,94.48,94.36,94.37,10172.0,87.9069,87.9535,87.8418,87.8511,10172.0
2021-05-18 12:15:00,94.37,94.39,94.21,94.24,89887.0,87.8511,87.8697,87.7021,87.7301,89887.0
2021-05-18 12:20:00,94.24,94.29,94.19,94.26,58350.0,87.7301,87.7766,87.6835,87.7487,58350.0
2021-05-18 12:25:00,94.26,94.26,94.14,94.17,96675.0,87.7487,87.7487,87.637,87.6649,96675.0
2021-05-18 12:30:00,94.17,94.31,94.17,94.31,34448.0,87.6649,87.7952,87.6649,87.7952,34448.0
2021-05-18 12:35:00,94.31,94.31,94.18,94.22,9150.0,87.7952,87.7952,87.6742,87.7114,9150.0
2021-05-18 12:40:00,94.23,94.29,94.23,94.23,2700.0,87.7207,87.7766,87.7207,87.7207,2700.0
2021-05-18 12:45:00,94.24,94.32,94.19,94.31,17554.0,87.7301,87.8045,87.6835,87.7952,17554.0
2021-05-18 12:50:00,94.32,94.42,94.32,94.4,4206.0,87.8045,87.8976,87.8045,87.879,4206.0
2021-05-18 12:55:00,94.42,94.42,94.28,94.29,5196.0,87.8976,87.8976,87.7673,87.7766,5196.0
2021-05-18 13:00:00,94.29,94.34,94.18,94.18,71399.0,87.7766,87.8231,87.6742,87.6742,71399.0
2021-05-18 13:05:00,94.19,94.23,94.13,94.2,14983.0,87.6835,87.7207,87.6277,87.6928,14983.0
2021-05-18 13:10:00,94.19,94.25,94.18,94.24,5876.0,87.6835,87.7394,87.6742,87.7301,5876.0
2021-05-18 13:15:00,94.22,94.27,94.2,94.23,3117.0,87.7114,87.758,87.6928,87.7207,3117.0
2021-05-18 13:20:00,94.25,94.27,94.21,94.23,7050.0,87.7394,87.758,87.7021,87.7207,7050.0
2021-05-18 13:25:00,94.25,94.41,94.24,94.38,11086.0,87.7394,87.8883,87.7301,87.8604,11086.0
2021-05-18 13:30:00,94.38,94.46,94.38,94.45,11473.0,87.8604,87.9349,87.8604,87.9255,11473.0
2021-05-18 13:35:00,94.46,94.47,94.31,94.36,45669.0,87.9349,87.9442,87.7952,87.8418,45669.0
2021-05-18 13:40:00,94.37,94.43,94.25,94.32,15505.0,87.8511,87.9069,87.7394,87.8045,15505.0
2021-05-18 13:45:00,94.32,94.4,94.24,94.27,21614.0,87.8045,87.879,87.7301,87.758,21614.0
2021-05-18 13:50:00,94.27,94.32,94.25,94.29,14041.0,87.758,87.8045,87.7394,87.7766,14041.0
2021-05-18 13:55:00,94.3,94.34,94.25,94.28,101299.0,87.7859,87.8231,87.7394,87.7673,101299.0
2021-05-18 14:00:00,94.3,94.31,94.06,94.12,15784.0,87.7859,87.7952,87.5625,87.6183,15784.0
2021-05-18 14:05:00,94.15,94.29,94.13,94.21,4310.0,87.6463,87.7766,87.6277,87.7021,4310.0
2021-05-18 14:10:00,94.21,94.24,94.2,94.2,3300.0,87.7021,87.7301,87.6928,87.6928,3300.0
2021-05-18 14:15:00,94.2,94.28,94.17,94.22,8940.0,87.6928,87.7673,87.6649,87.7114,8940.0
2021-05-18 14:20:00,94.27,94.27,94.12,94.15,10446.0,87.758,87.758,87.6183,87.6463,10446.0
2021-05-18 14:25:00,94.13,94.19,94.09,94.13,27811.0,87.6277,87.6835,87.5904,87.6277,27811.0
2021-05-18 14:30:00,94.11,94.17,93.91,93.92,18748.0,87.609,87.6649,87.4228,87.4322,18748.0
2021-05-18 14:35:00,93.89,93.97,93.8,93.83,15757.0,87.4042,87.4787,87.3204,87.3484,15757.0
2021-05-18 14:40:00,93.83,93.86,93.71,93.79,13779.0,87.3484,87.3763,87.2367,87.3111,13779.0
2021-05-18 14:45:00,93.78,93.8,93.66,93.77,32095.0,87.3018,87.3204,87.1901,87.2925,32095.0
2021-05-18 14:50:00,93.76,93.96,93.73,93.95,10137.0,87.2832,87.4694,87.2553,87.4601,10137.0
2021-05-18 14:55:00,93.95,94.18,93.9,94.17,34745.0,87.4601,87.6742,87.4135,87.6649,34745.0
2021-05-18 15:00:00,94.18,94.29,94.12,94.29,25674.0,87.6742,87.7766,87.6183,87.7766,25674.0
2021-05-18 15:05:00,94.29,94.35,94.26,94.34,11640.0,87.7766,87.8325,87.7487,87.8231,11640.0
2021-05-18 15:10:00,94.35,94.4,94.15,94.15,11972.0,87.8325,87.879,87.6463,87.6463,11972.0
2021-05-18 15:15:00,94.21,94.29,94.17,94.27,16222.0,87.7021,87.7766,87.6649,87.758,16222.0
2021-05-18 15:20:00,94.28,94.33,94.22,94.31,12244.0,87.7673,87.8138,87.7114,87.7952,12244.0
2021-05-18 15:25:00,94.33,94.33,94.22,94.27,6140.0,87.8138,87.8138,87.7114,87.758,6140.0
2021-05-18 15:30:00,94.28,94.33,94.2,94.27,18947.0,87.7673,87.8138,87.6928,87.758,18947.0
2021-05-18 15:35:00,94.28,94.29,94.2,94.26,10945.0,87.7673,87.7766,87.6928,87.7487,10945.0
2021-05-18 15:40:00,94.26,94.36,94.26,94.34,14953.0,87.7487,87.8418,87.7487,87.8231,14953.0
2021-05-18 15:45:00,94.33,94.35,93.97,93.98,32561.0,87.8138,87.8325,87.4787,87.488,32561.0
2021-05-18 15:50:00,93.97,93.97,93.7,93.72,60276.0,87.4787,87.4787,87.2274,87.246,60276.0
2021-05-18 15:55:00,93.74,93.8,93.52,93.52,76206.0,87.2646,87.3204,87.0598,87.0598,76206.0
2021-05-19 09:30:00,91.7,91.7,91.28,91.63,383215.0,85.3655,85.3655,84.9745,85.3003,383215.0
2021-05-19 09:35:00,91.59,91.6,90.73,90.8,368605.0,85.2631,85.2724,84.4625,84.5277,368605.0
2021-05-19 09:40:00,90.79,91.02,90.3,90.9,462839.0,84.5184,84.7325,84.0622,84.6208,462839.0
2021-05-19 09:45:00,91.0,91.1,90.82,90.92,54707.0,84.7139,84.807,84.5463,84.6394,54707.0
2021-05-19 09:50:00,91.04,91.19,90.83,91.12,52028.0,84.7511,84.8907,84.5556,84.8256,52028.0
2021-05-19 09:55:00,91.12,91.41,90.96,91.15,60357.0,84.8256,85.0955,84.6766,84.8535,60357.0
2021-05-19 10:00:00,91.19,91.29,90.52,90.52,74257.0,84.8907,84.9838,84.267,84.267,74257.0
2021-05-19 10:05:00,90.51,90.79,90.51,90.59,123350.0,84.2577,84.5184,84.2577,84.3322,123350.0
2021-05-19 10:10:00,90.61,90.63,90.25,90.55,200526.0,84.3508,84.3694,84.0157,84.295,200526.0
2021-05-19 10:15:00,90.49,90.74,90.27,90.72,108129.0,84.2391,84.4718,84.0343,84.4532,108129.0
2021-05-19 10:20:00,90.72,90.79,90.33,90.35,116611.0,84.4532,84.5184,84.0901,84.1088,116611.0
2021-05-19 10:25:00,90.31,90.65,90.31,90.55,73711.0,84.0715,84.388,84.0715,84.295,73711.0
2021-05-19 10:30:00,90.57,90.57,90.22,90.38,90330.0,84.3136,84.3136,83.9877,84.1367,90330.0
2021-05-19 10:35:00,90.47,90.47,89.98,89.99,239469.0,84.2205,84.2205,83.7643,83.7736,239469.0
2021-05-19 10:40:00,89.96,90.16,89.96,90.12,180248.0,83.7457,83.9319,83.7457,83.8947,180248.0
2021-05-19 10:45:00,90.14,90.25,89.93,90.05,148786.0,83.9133,84.0157,83.7178,83.8295,148786.0
2021-05-19 10:50:00,90.05,90.47,90.03,90.4,113373.0,83.8295,84.2205,83.8109,84.1553,113373.0
2021-05-19 10:55:00,90.43,90.45,90.26,90.41,116652.0,84.1832,84.2019,84.025,84.1646,116652.0
2021-05-19 11:00:00,90.4,90.43,90.02,90.05,179886.0,84.1553,84.1832,83.8016,83.8295,179886.0
2021-05-19 11:05:00,90.05,90.51,90.04,90.48,53327.0,83.8295,84.2577,83.8202,84.2298,53327.0
2021-05-19 11:10:00,90.47,90.8,90.43,90.74,43414.0,84.2205,84.5277,84.1832,84.4718,43414.0
2021-05-19 11:15:00,90.74,90.8,90.61,90.62,39580.0,84.4718,84.5277,84.3508,84.3601,39580.0
2021-05-19 11:20:00,90.65,90.99,90.65,90.93,27221.0,84.388,84.7046,84.388,84.6487,27221.0
2021-05-19 11:25:00,90.95,91.07,90.93,91.05,31604.0,84.6673,84.779,84.6487,84.7604,31604.0
2021-05-19 11:30:00,91.05,91.1,90.81,90.85,55732.0,84.7604,84.807,84.537,84.5742,55732.0
2021-05-19 11:35:00,90.85,90.96,90.82,90.95,33598.0,84.5742,84.6766,84.5463,84.6673,33598.0
2021-05-19 11:40:00,90.94,91.02,90.89,91.02,35319.0,84.658,84.7325,84.6115,84.7325,35319.0
2021-05-19 11:45:00,91.0,91.12,90.92,91.11,40558.0,84.7139,84.8256,84.6394,84.8163,40558.0
2021-05-19 11:50:00,91.11,91.12,90.95,91.03,33373.0,84.8163,84.8256,84.6673,84.7418,33373.0
2021-05-19 11:55:00,91.02,91.2,91.0,91.18,21710.0,84.7325,84.9001,84.7139,84.8814,21710.0
2021-05-19 12:00:00,91.17,91.21,91.11,91.19,34527.0,84.8721,84.9094,84.8163,84.8907,34527.0
2021-05-19 12:05:00,91.18,91.32,91.17,91.28,66367.0,84.8814,85.0118,84.8721,84.9745,66367.0
2021-05-19 12:10:00,91.29,91.36,91.27,91.34,35922.0,84.9838,85.049,84.9652,85.0304,35922.0
2021-05-19 12:15:00,91.34,91.51,91.3,91.49,35501.0,85.0304,85.1886,84.9931,85.17,35501.0
2021-05-19 12:20:00,91.49,91.5,91.37,91.43,43281.0,85.17,85.1793,85.0583,85.1142,43281.0
2021-05-19 12:25:00,91.43,91.43,91.26,91.29,38955.0,85.1142,85.1142,84.9559,84.9838,38955.0
2021-05-19 12:30:00,91.3,91.36,91.25,91.27,33995.0,84.9931,85.049,84.9466,84.9652,33995.0
2021-05-19 12:35:00,91.28,91.34,91.16,91.3,39393.0,84.9745,85.0304,84.8628,84.9931,39393.0
2021-05-19 12:40:00,91.3,91.43,91.24,91.25,28957.0,84.9931,85.1142,84.9373,84.9466,28957.0
2021-05-19 12:45:00,91.25,91.32,91.21,91.32,30076.0,84.9466,85.0118,84.9094,85.0118,30076.0
2021-05-19 12:50:00,91.31,91.36,91.29,91.33,27434.0,85.0025,85.049,84.9838,85.0211,27434.0
2021-05-19 12:55:00,91.33,91.37,91.25,91.28,47599.0,85.0211,85.0583,84.9466,84.9745,47599.0
2021-05-19 13:00:00,91.28,91.34,91.21,91.31,44182.0,84.9745,85.0304,84.9094,85.0025,44182.0
2021-05-19 13:05:00,91.33,91.51,91.29,91.45,43712.0,85.0211,85.1886,84.9838,85.1328,43712.0
2021-05-19 13:10:00,91.44,91.55,91.43,91.47,53098.0,85.1235,85.2259,85.1142,85.1514,53098.0
2021-05-19 13:15:00,91.47,91.51,91.44,91.47,44495.0,85.1514,85.1886,85.1235,85.1514,44495.0
2021-05-19 13:20:00,91.48,91.49,91.3,91.31,61757.0,85.1607,85.17,84.9931,85.0025,61757.0
2021-05-19 13:25:00,91.3,91.33,91.15,91.22,57282.0,84.9931,85.0211,84.8535,84.9187,57282.0
2021-05-19 13:30:00,91.22,91.23,91.05,91.07,62351.0,84.9187,84.928,84.7604,84.779,62351.0
2021-05-19 13:35:00,91.07,91.16,91.02,91.14,37237.0,84.779,84.8628,84.7325,84.8442,37237.0
2021-05-19 13:40:00,91.14,91.14,90.99,91.03,60305.0,84.8442,84.8442,84.7046,84.7418,60305.0
2021-05-19 13:45:00,91.03,91.1,91.01,91.05,51528.0,84.7418,84.807,84.7232,84.7604,51528.0
2021-05-19 13:50:00,91.07,91.13,90.94,91.12,46614.0,84.779,84.8349,84.658,84.8256,46614.0
2021-05-19 13:55:00,91.13,91.16,91.07,91.07,35747.0,84.8349,84.8628,84.779,84.779,35747.0
2021-05-19 14:00:00,91.08,91.33,90.78,90.81,125417.0,84.7883,85.0211,84.5091,84.537,125417.0
2021-05-19 14:05:00,90.82,90.92,90.64,90.87,18232.0,84.5463,84.6394,84.3787,84.5928,18232.0
2021-05-19 14:10:00,90.85,90.9,90.72,90.86,22210.0,84.5742,84.6208,84.4532,84.5835,22210.0
2021-05-19 14:15:00,90.79,90.79,90.49,90.6,40479.0,84.5184,84.5184,84.2391,84.3415,40479.0
2021-05-19 14:20:00,90.6,91.32,90.6,91.24,68453.0,84.3415,85.0118,84.3415,84.9373,68453.0
2021-05-19 14:25:00,91.18,91.22,91.03,91.16,36368.0,84.8814,84.9187,84.7418,84.8628,36368.0
2021-05-19 14:30:00,91.15,91.31,90.97,91.02,84649.0,84.8535,85.0025,84.6859,84.7325,84649.0
2021-05-19 14:35:00,91.01,91.12,90.8,90.87,39136.0,84.7232,84.8256,84.5277,84.5928,39136.0
2021-05-19 14:40:00,90.84,90.94,90.8,90.85,21386.0,84.5649,84.658,84.5277,84.5742,21386.0
2021-05-19 14:45:00,90.88,90.89,90.71,90.83,86896.0,84.6022,84.6115,84.4439,84.5556,86896.0
2021-05-19 14:50:00,90.84,90.9,90.77,90.87,72117.0,84.5649,84.6208,84.4998,84.5928,72117.0
2021-05-19 14:55:00,90.87,91.04,90.74,90.78,61168.0,84.5928,84.7511,84.4718,84.5091,61168.0
2021-05-19 15:00:00,90.76,90.85,90.68,90.75,34771.0,84.4904,84.5742,84.416,84.4811,34771.0
2021-05-19 15:05:00,90.77,90.94,90.71,90.9,99775.0,84.4998,84.658,84.4439,84.6208,99775.0
2021-05-19 15:10:00,90.91,91.06,90.86,90.86,356159.0,84.6301,84.7697,84.5835,84.5835,356159.0
2021-05-19 15:15:00,90.86,90.96,90.84,90.92,211148.0,84.5835,84.6766,84.5649,84.6394,211148.0
2021-05-19 15:20:00,90.92,91.19,90.84,91.15,103284.0,84.6394,84.8907,84.5649,84.8535,103284.0
2021-05-19 15:25:00,91.16,91.22,90.96,91.14,205997.0,84.8628,84.9187,84.6766,84.8442,205997.0
2021-05-19 15:30:00,91.15,91.17,90.78,90.84,192530.0,84.8535,84.8721,84.5091,84.5649,192530.0
2021-05-19 15:35:00,90.82,90.94,90.8,90.94,65511.0,84.5463,84.658,84.5277,84.658,65511.0
2021-05-19 15:40:00,90.93,91.03,90.9,90.98,111710.0,84.6487,84.7418,84.6208,84.6952,111710.0
2021-05-19 15:45:00,90.97,90.99,90.84,90.96,94301.0,84.6859,84.7046,84.5649,84.6766,94301.0
2021-05-19 15:50:00,90.96,91.18,90.94,91.16,60649.0,84.6766,84.8814,84.658,84.8628,60649.0
2021-05-19 15:55:00,91.17,91.37,91.14,91.31,218345.0,84.8721,85.0583,84.8442,85.0025,218345.0
2021-05-20 09:30:00,91.38,91.5,91.01,91.06,46836.0,85.0676,85.1793,84.7232,84.7697,46836.0
2021-05-20 09:35:00,91.0,91.06,90.46,90.6,50969.0,84.7139,84.7697,84.2112,84.3415,50969.0
2021-05-20 09:40:00,90.5,90.7,90.4,90.57,99897.0,84.2484,84.4346,84.1553,84.3136,99897.0
2021-05-20 09:45:00,90.52,90.87,90.52,90.56,37377.0,84.267,84.5928,84.267,84.3043,37377.0
2021-05-20 09:50:00,90.55,90.67,90.2,90.24,60827.0,84.295,84.4067,83.9691,84.0064,60827.0
2021-05-20 09:55:00,90.26,90.67,90.24,90.61,49320.0,84.025,84.4067,84.0064,84.3508,49320.0
2021-05-20 10:00:00,90.63,90.94,90.55,90.85,17301.0,84.3694,84.658,84.295,84.5742,17301.0
2021-05-20 10:05:00,90.81,90.87,90.46,90.49,28271.0,84.537,84.5928,84.2112,84.2391,28271.0
2021-05-20 10:10:00,90.47,90.61,90.42,90.56,22013.0,84.2205,84.3508,84.1739,84.3043,22013.0
2021-05-20 10:15:00,90.56,90.58,90.38,90.49,27003.0,84.3043,84.3229,84.1367,84.2391,27003.0
2021-05-20 10:20:00,90.52,90.52,90.28,90.28,50647.0,84.267,84.267,84.0436,84.0436,50647.0
2021-05-20 10:25:00,90.27,90.47,90.27,90.38,42371.0,84.0343,84.2205,84.0343,84.1367,42371.0
2021-05-20 10:30:00,90.4,90.4,90.23,90.32,49568.0,84.1553,84.1553,83.9971,84.0808,49568.0
2021-05-20 10:35:00,90.3,90.45,90.19,90.42,29504.0,84.0622,84.2019,83.9598,84.1739,29504.0
2021-05-20 10:40:00,90.42,90.47,90.25,90.38,90265.0,84.1739,84.2205,84.0157,84.1367,90265.0
2021-05-20 10:45:00,90.38,90.5,90.38,90.41,125779.0,84.1367,84.2484,84.1367,84.1646,125779.0
2021-05-20 10:50:00,90.4,90.4,90.26,90.31,108402.0,84.1553,84.1553,84.025,84.0715,108402.0
2021-05-20 10:55:00,90.31,90.32,90.18,90.2,53538.0,84.0715,84.0808,83.9505,83.9691,53538.0
2021-05-20 11:00:00,90.2,90.38,90.16,90.35,43651.0,83.9691,84.1367,83.9319,84.1088,43651.0
2021-05-20 11:05:00,90.34,90.4,90.25,90.28,34594.0,84.0995,84.1553,84.0157,84.0436,34594.0
2021-05-20 11:10:00,90.29,90.48,90.26,90.39,103134.0,84.0529,84.2298,84.025,84.146,103134.0
2021-05-20 11:15:00,90.39,90.45,90.32,90.33,74951.0,84.146,84.2019,84.0808,84.0901,74951.0
2021-05-20 11:20:00,90.33,90.36,90.25,90.3,84253.0,84.0901,84.1181,84.0157,84.0622,84253.0
2021-05-20 11:25:00,90.31,90.4,90.24,90.28,87633.0,84.0715,84.1553,84.0064,84.0436,87633.0
2021-05-20 11:30:00,90.28,90.56,90.28,90.52,56644.0,84.0436,84.3043,84.0436,84.267,56644.0
2021-05-20 11:35:00,90.52,90.63,90.52,90.59,42837.0,84.267,84.3694,84.267,84.3322,42837.0
2021-05-20 11:40:00,90.59,90.61,90.36,90.39,149823.0,84.3322,84.3508,84.1181,84.146,149823.0
2021-05-20 11:45:00,90.39,90.51,90.39,90.5,59701.0,84.146,84.2577,84.146,84.2484,59701.0
2021-05-20 11:50:00,90.51,90.55,90.49,90.5,63123.0,84.2577,84.295,84.2391,84.2484,63123.0
2021-05-20 11:55:00,90.49,90.62,90.48,90.57,46338.0,84.2391,84.3601,84.2298,84.3136,46338.0
2021-05-20 12:00:00,90.57,90.57,90.43,90.52,47660.0,84.3136,84.3136,84.1832,84.267,47660.0
2021-05-20 12:05:00,90.53,90.7,90.5,90.68,32199.0,84.2763,84.4346,84.2484,84.416,32199.0
2021-05-20 12:10:00,90.68,90.71,90.51,90.55,41622.0,84.416,84.4439,84.2577,84.295,41622.0
2021-05-20 12:15:00,90.57,90.61,90.53,90.54,31890.0,84.3136,84.3508,84.2763,84.2856,31890.0
2021-05-20 12:20:00,90.55,90.58,90.44,90.47,25055.0,84.295,84.3229,84.1926,84.2205,25055.0
2021-05-20 12:25:00,90.47,90.52,90.41,90.47,23576.0,84.2205,84.267,84.1646,84.2205,23576.0
2021-05-20 12:30:00,90.48,90.55,90.46,90.5,30161.0,84.2298,84.295,84.2112,84.2484,30161.0
2021-05-20 12:35:00,90.5,90.5,90.3,90.34,65810.0,84.2484,84.2484,84.0622,84.0995,65810.0
2021-05-20 12:40:00,90.34,90.43,90.32,90.35,66355.0,84.0995,84.1832,84.0808,84.1088,66355.0
2021-05-20 12:45:00,90.36,90.48,90.36,90.47,29814.0,84.1181,84.2298,84.1181,84.2205,29814.0
2021-05-20 12:50:00,90.47,90.58,90.45,90.54,26504.0,84.2205,84.3229,84.2019,84.2856,26504.0
2021-05-20 12:55:00,90.52,90.59,90.46,90.56,33297.0,84.267,84.3322,84.2112,84.3043,33297.0
2021-05-20 13:00:00,90.55,90.56,90.48,90.52,30258.0,84.295,84.3043,84.2298,84.267,30258.0
2021-05-20 13:05:00,90.53,90.62,90.53,90.56,25966.0,84.2763,84.3601,84.2763,84.3043,25966.0
2021-05-20 13:10:00,90.57,90.69,90.57,90.68,34380.0,84.3136,84.4253,84.3136,84.416,34380.0
2021-05-20 13:15:00,90.69,90.72,90.66,90.7,31181.0,84.4253,84.4532,84.3974,84.4346,31181.0
2021-05-20 13:20:00,90.71,90.76,90.69,90.72,20086.0,84.4439,84.4904,84.4253,84.4532,20086.0
2021-05-20 13:25:00,90.72,90.75,90.7,90.72,16146.0,84.4532,84.4811,84.4346,84.4532,16146.0
2021-05-20 13:30:00,90.73,90.79,90.71,90.73,19092.0,84.4625,84.5184,84.4439,84.4625,19092.0
2021-05-20 13:35:00,90.73,90.82,90.72,90.79,28346.0,84.4625,84.5463,84.4532,84.5184,28346.0
2021-05-20 13:40:00,90.79,90.79,90.65,90.67,20591.0,84.5184,84.5184,84.388,84.4067,20591.0
2021-05-20 13:45:00,90.66,90.74,90.58,90.63,25228.0,84.3974,84.4718,84.3229,84.3694,25228.0
2021-05-20 13:50:00,90.64,90.65,90.38,90.51,27625.0,84.3787,84.388,84.1367,84.2577,27625.0
2021-05-20 13:55:00,90.49,90.54,90.41,90.52,21263.0,84.2391,84.2856,84.1646,84.267,21263.0
2021-05-20 14:00:00,90.53,90.63,90.51,90.57,43392.0,84.2763,84.3694,84.2577,84.3136,43392.0
2021-05-20 14:05:00,90.57,90.71,90.57,90.68,19036.0,84.3136,84.4439,84.3136,84.416,19036.0
2021-05-20 14:10:00,90.69,90.83,90.63,90.73,32675.0,84.4253,84.5556,84.3694,84.4625,32675.0
2021-05-20 14:15:00,90.73,90.8,90.71,90.8,22673.0,84.4625,84.5277,84.4439,84.5277,22673.0
2021-05-20 14:20:00,90.79,90.82,90.71,90.77,50533.0,84.5184,84.5463,84.4439,84.4998,50533.0
2021-05-20 14:25:00,90.77,90.81,90.68,90.8,21155.0,84.4998,84.537,84.416,84.5277,21155.0
2021-05-20 14:30:00,90.81,90.83,90.74,90.75,27024.0,84.537,84.5556,84.4718,84.4811,27024.0
2021-05-20 14:35:00,90.76,90.81,90.7,90.72,28381.0,84.4904,84.537,84.4346,84.4532,28381.0
2021-05-20 14:40:00,90.71,90.78,90.7,90.75,25765.0,84.4439,84.5091,84.4346,84.4811,25765.0
2021-05-20 14:45:00,90.75,90.78,90.68,90.71,19991.0,84.4811,84.5091,84.416,84.4439,19991.0
2021-05-20 14:50:00,90.72,90.8,90.69,90.8,32637.0,84.4532,84.5277,84.4253,84.5277,32637.0
2021-05-20 14:55:00,90.77,90.86,90.76,90.85,29353.0,84.4998,84.5835,84.4904,84.5742,29353.0
2021-05-20 15:00:00,90.83,90.94,90.76,90.79,116926.0,84.5556,84.658,84.4904,84.5184,116926.0
2021-05-20 15:05:00,90.8,90.81,90.72,90.77,99382.0,84.5277,84.537,84.4532,84.4998,99382.0
2021-05-20 15:10:00,90.78,90.92,90.77,90.86,39076.0,84.5091,84.6394,84.4998,84.5835,39076.0
2021-05-20 15:15:00,90.87,90.99,90.87,90.97,39029.0,84.5928,84.7046,84.5928,84.6859,39029.0
2021-05-20 15:20:00,90.96,91.01,90.95,90.98,47006.0,84.6766,84.7232,84.6673,84.6952,47006.0
2021-05-20 15:25:00,90.98,91.12,90.98,91.09,35794.0,84.6952,84.8256,84.6952,84.7976,35794.0
2021-05-20 15:30:00,91.11,91.16,91.05,91.08,66170.0,84.8163,84.8628,84.7604,84.7883,66170.0
2021-05-20 15:35:00,91.08,91.1,91.02,91.08,123672.0,84.7883,84.807,84.7325,84.7883,123672.0
2021-05-20 15:40:00,91.09,91.13,91.08,91.12,116299.0,84.7976,84.8349,84.7883,84.8256,116299.0
2021-05-20 15:45:00,91.12,91.18,90.99,90.99,54304.0,84.8256,84.8814,84.7046,84.7046,54304.0
2021-05-20 15:50:00,91.0,91.0,90.88,90.97,97928.0,84.7139,84.7139,84.6022,84.6859,97928.0
2021-05-20 15:55:00,90.96,90.96,90.81,90.86,165209.0,84.6766,84.6766,84.537,84.5835,165209.0
2021-05-21 09:30:00,91.66,91.74,91.14,91.28,38359.0,85.3283,85.4027,84.8442,84.9745,38359.0
2021-05-21 09:35:00,91.23,91.41,91.13,91.4,32443.0,84.928,85.0955,84.8349,85.0862,32443.0
2021-05-21 09:40:00,91.38,91.7,91.38,91.6,27610.0,85.0676,85.3655,85.0676,85.2724,27610.0
2021-05-21 09:45:00,91.57,91.78,91.56,91.74,11044.0,85.2445,85.44,85.2352,85.4027,11044.0
2021-05-21 09:50:00,91.75,91.79,91.54,91.78,15775.0,85.4121,85.4493,85.2166,85.44,15775.0
2021-05-21 09:55:00,91.78,92.04,91.75,91.96,12556.0,85.44,85.682,85.4121,85.6076,12556.0
2021-05-21 10:00:00,91.87,91.87,91.72,91.81,7443.0,85.5238,85.5238,85.3841,85.4679,7443.0
2021-05-21 10:05:00,91.8,91.85,91.62,91.85,14079.0,85.4586,85.5052,85.291,85.5052,14079.0
2021-05-21 10:10:00,91.83,91.9,91.76,91.77,11709.0,85.4865,85.5517,85.4214,85.4307,11709.0
2021-05-21 10:15:00,91.74,91.74,91.43,91.5,11990.0,85.4027,85.4027,85.1142,85.1793,11990.0
2021-05-21 10:20:00,91.54,91.59,91.44,91.44,16818.0,85.2166,85.2631,85.1235,85.1235,16818.0
2021-05-21 10:25:00,91.47,91.49,91.33,91.45,6910.0,85.1514,85.17,85.0211,85.1328,6910.0
2021-05-21 10:30:00,91.4,91.64,91.4,91.62,5752.0,85.0862,85.3097,85.0862,85.291,5752.0
2021-05-21 10:35:00,91.62,91.64,91.19,91.21,17914.0,85.291,85.3097,84.8907,84.9094,17914.0
2021-05-21 10:40:00,91.19,91.26,91.11,91.15,11655.0,84.8907,84.9559,84.8163,84.8535,11655.0
2021-05-21 10:45:00,91.16,91.16,91.03,91.16,24786.0,84.8628,84.8628,84.7418,84.8628,24786.0
2021-05-21 10:50:00,91.16,91.35,91.16,91.3,7383.0,84.8628,85.0397,84.8628,84.9931,7383.0
2021-05-21 10:55:00,91.31,91.45,91.31,91.44,25325.0,85.0025,85.1328,85.0025,85.1235,25325.0
2021-05-21 11:00:00,91.46,91.49,91.39,91.41,27219.0,85.1421,85.17,85.0769,85.0955,27219.0
2021-05-21 11:05:00,91.42,91.46,91.32,91.42,37455.0,85.1049,85.1421,85.0118,85.1049,37455.0
2021-05-21 11:10:00,91.41,91.55,91.4,91.45,7779.0,85.0955,85.2259,85.0862,85.1328,7779.0
2021-05-21 11:15:00,91.48,91.5,91.34,91.37,9816.0,85.1607,85.1793,85.0304,85.0583,9816.0
2021-05-21 11:20:00,91.38,91.42,91.3,91.33,17318.0,85.0676,85.1049,84.9931,85.0211,17318.0
2021-05-21 11:25:00,91.34,91.39,91.12,91.15,15137.0,85.0304,85.0769,84.8256,84.8535,15137.0
2021-05-21 11:30:00,91.11,91.24,91.08,91.2,11272.0,84.8163,84.9373,84.7883,84.9001,11272.0
2021-05-21 11:35:00,91.22,91.23,91.15,91.2,3955.0,84.9187,84.928,84.8535,84.9001,3955.0
2021-05-21 11:40:00,91.2,91.34,91.19,91.33,5880.0,84.9001,85.0304,84.8907,85.0211,5880.0
2021-05-21 11:45:00,91.33,91.35,91.25,91.26,4610.0,85.0211,85.0397,84.9466,84.9559,4610.0
2021-05-21 11:50:00,91.28,91.32,91.13,91.13,9200.0,84.9745,85.0118,84.8349,84.8349,9200.0
2021-05-21 11:55:00,91.15,91.16,91.01,91.12,10582.0,84.8535,84.8628,84.7232,84.8256,10582.0
2021-05-21 12:00:00,91.13,91.17,91.08,91.15,10338.0,84.8349,84.8721,84.7883,84.8535,10338.0
2021-05-21 12:05:00,91.15,91.23,90.97,90.99,11532.0,84.8535,84.928,84.6859,84.7046,11532.0
2021-05-21 12:10:00,90.98,91.11,90.95,91.06,7883.0,84.6952,84.8163,84.6673,84.7697,7883.0
2021-05-21 12:15:00,91.05,91.11,91.02,91.07,20285.0,84.7604,84.8163,84.7325,84.779,20285.0
2021-05-21 12:20:00,91.08,91.09,91.01,91.01,26837.0,84.7883,84.7976,84.7232,84.7232,26837.0
2021-05-21 12:25:00,91.04,91.07,90.96,91.06,41636.0,84.7511,84.779,84.6766,84.7697,41636.0
2021-05-21 12:30:00,91.05,91.09,91.02,91.02,13538.0,84.7604,84.7976,84.7325,84.7325,13538.0
2021-05-21 12:35:00,91.03,91.05,90.92,90.99,11723.0,84.7418,84.7604,84.6394,84.7046,11723.0
2021-05-21 12:40:00,91.01,91.09,91.01,91.06,7188.0,84.7232,84.7976,84.7232,84.7697,7188.0
2021-05-21 12:45:00,91.09,91.09,90.96,91.03,4534.0,84.7976,84.7976,84.6766,84.7418,4534.0
2021-05-21 12:50:00,91.04,91.05,90.87,90.87,10544.0,84.7511,84.7604,84.5928,84.5928,10544.0
2021-05-21 12:55:00,90.87,91.01,90.83,90.98,7526.0,84.5928,84.7232,84.5556,84.6952,7526.0
2021-05-21 13:00:00,91.0,91.01,90.95,90.98,13618.0,84.7139,84.7232,84.6673,84.6952,13618.0
2021-05-21 13:05:00,91.05,91.1,91.05,91.05,3876.0,84.7604,84.807,84.7604,84.7604,3876.0
2021-05-21 13:10:00,91.06,91.11,91.01,91.01,2861.0,84.7697,84.8163,84.7232,84.7232,2861.0
2021-05-21 13:15:00,91.01,91.1,91.01,91.09,5000.0,84.7232,84.807,84.7232,84.7976,5000.0
2021-05-21 13:20:00,91.1,91.22,91.1,91.18,6200.0,84.807,84.9187,84.807,84.8814,6200.0
2021-05-21 13:25:00,91.19,91.22,91.15,91.22,4295.0,84.8907,84.9187,84.8535,84.9187,4295.0
2021-05-21 13:30:00,91.2,91.28,91.18,91.28,5600.0,84.9001,84.9745,84.8814,84.9745,5600.0
2021-05-21 13:35:00,91.31,91.39,91.24,91.35,24633.0,85.0025,85.0769,84.9373,85.0397,24633.0
2021-05-21 13:40:00,91.34,91.38,91.28,91.33,11428.0,85.0304,85.0676,84.9745,85.0211,11428.0
2021-05-21 13:45:00,91.33,91.39,91.3,91.39,6572.0,85.0211,85.0769,84.9931,85.0769,6572.0
2021-05-21 13:50:00,91.38,91.44,91.34,91.43,5791.0,85.0676,85.1235,85.0304,85.1142,5791.0
2021-05-21 13:55:00,91.43,91.45,91.37,91.39,6526.0,85.1142,85.1328,85.0583,85.0769,6526.0
2021-05-21 14:00:00,91.41,91.44,91.32,91.4,13037.0,85.0955,85.1235,85.0118,85.0862,13037.0
2021-05-21 14:05:00,91.46,91.54,91.42,91.51,4300.0,85.1421,85.2166,85.1049,85.1886,4300.0
2021-05-21 14:10:00,91.51,91.56,91.48,91.54,9721.0,85.1886,85.2352,85.1607,85.2166,9721.0
2021-05-21 14:15:00,91.53,91.57,91.5,91.55,15958.0,85.2073,85.2445,85.1793,85.2259,15958.0
2021-05-21 14:20:00,91.52,91.58,91.48,91.54,10979.0,85.1979,85.2538,85.1607,85.2166,10979.0
2021-05-21 14:25:00,91.55,91.55,91.4,91.43,7139.0,85.2259,85.2259,85.0862,85.1142,7139.0
2021-05-21 14:30:00,91.44,91.52,91.44,91.47,5260.0,85.1235,85.1979,85.1235,85.1514,5260.0
2021-05-21 14:35:00,91.49,91.51,91.33,91.38,12834.0,85.17,85.1886,85.0211,85.0676,12834.0
2021-05-21 14:40:00,91.38,91.38,91.33,91.36,4250.0,85.0676,85.0676,85.0211,85.049,4250.0
2021-05-21 14:45:00,91.39,91.42,91.38,91.39,3850.0,85.0769,85.1049,85.0676,85.0769,3850.0
2021-05-21 14:50:00,91.4,91.44,91.39,91.42,2500.0,85.0862,85.1235,85.0769,85.1049,2500.0
2021-05-21 14:55:00,91.45,91.48,91.42,91.46,4422.0,85.1328,85.1607,85.1049,85.1421,4422.0
2021-05-21 15:00:00,91.45,91.46,91.32,91.35,4342.0,85.1328,85.1421,85.0118,85.0397,4342.0
2021-05-21 15:05:00,91.37,91.4,91.32,91.33,2900.0,85.0583,85.0862,85.0118,85.0211,2900.0
2021-05-21 15:10:00,91.33,91.42,91.32,91.33,3950.0,85.0211,85.1049,85.0118,85.0211,3950.0
2021-05-21 15:15:00,91.33,91.39,91.31,91.37,5130.0,85.0211,85.0769,85.0025,85.0583,5130.0
2021-05-21 15:20:00,91.39,91.39,91.31,91.31,11710.0,85.0769,85.0769,85.0025,85.0025,11710.0
2021-05-21 15:25:00,91.3,91.38,91.28,91.34,14317.0,84.9931,85.0676,84.9745,85.0304,14317.0
2021-05-21 15:30:00,91.34,91.35,91.26,91.3,9624.0,85.0304,85.0397,84.9559,84.9931,9624.0
2021-05-21 15:35:00,91.29,91.42,91.29,91.35,22807.0,84.9838,85.1049,84.9838,85.0397,22807.0
2021-05-21 15:40:00,91.35,91.38,91.23,91.23,22452.0,85.0397,85.0676,84.928,84.928,22452.0
2021-05-21 15:45:00,91.23,91.24,91.13,91.23,26160.0,84.928,84.9373,84.8349,84.928,26160.0
2021-05-21 15:50:00,91.24,91.25,91.12,91.12,57704.0,84.9373,84.9466,84.8256,84.8256,57704.0
2021-05-21 15:55:00,91.12,91.15,91.02,91.07,51411.0,84.8256,84.8535,84.7325,84.779,51411.0
2021-05-24 09:30:00,91.72,91.85,90.88,91.08,54679.0,85.3841,85.5052,84.6022,84.7883,54679.0
2021-05-24 09:35:00,91.02,91.21,90.94,91.14,33274.0,84.7325,84.9094,84.658,84.8442,33274.0
2021-05-24 09:40:00,91.11,91.5,91.09,91.41,27189.0,84.8163,85.1793,84.7976,85.0955,27189.0
2021-05-24 09:45:00,91.38,91.54,91.29,91.47,26518.0,85.0676,85.2166,84.9838,85.1514,26518.0
2021-05-24 09:50:00,91.51,91.61,91.51,91.61,4280.0,85.1886,85.2817,85.1886,85.2817,4280.0
2021-05-24 09:55:00,91.62,91.77,91.61,91.64,27812.0,85.291,85.4307,85.2817,85.3097,27812.0
2021-05-24 10:00:00,91.66,91.75,91.53,91.56,29380.0,85.3283,85.4121,85.2073,85.2352,29380.0
2021-05-24 10:05:00,91.58,91.59,91.44,91.55,29303.0,85.2538,85.2631,85.1235,85.2259,29303.0
2021-05-24 10:10:00,91.58,91.59,91.33,91.38,31208.0,85.2538,85.2631,85.0211,85.0676,31208.0
2021-05-24 10:15:00,91.38,91.45,91.31,91.33,17430.0,85.0676,85.1328,85.0025,85.0211,17430.0
2021-05-24 10:20:00,91.35,91.45,91.16,91.25,8308.0,85.0397,85.1328,84.8628,84.9466,8308.0
2021-05-24 10:25:00,91.23,91.26,91.15,91.23,8648.0,84.928,84.9559,84.8535,84.928,8648.0
2021-05-24 10:30:00,91.22,91.35,91.14,91.33,16753.0,84.9187,85.0397,84.8442,85.0211,16753.0
2021-05-24 10:35:00,91.33,91.55,91.31,91.52,10429.0,85.0211,85.2259,85.0025,85.1979,10429.0
2021-05-24 10:40:00,91.5,91.6,91.48,91.53,9637.0,85.1793,85.2724,85.1607,85.2073,9637.0
2021-05-24 10:45:00,91.5,91.5,91.29,91.33,17006.0,85.1793,85.1793,84.9838,85.0211,17006.0
2021-05-24 10:50:00,91.32,91.47,91.31,91.46,5717.0,85.0118,85.1514,85.0025,85.1421,5717.0
2021-05-24 10:55:00,91.44,91.44,91.28,91.32,15558.0,85.1235,85.1235,84.9745,85.0118,15558.0
2021-05-24 11:00:00,91.33,91.52,91.33,91.51,14528.0,85.0211,85.1979,85.0211,85.1886,14528.0
2021-05-24 11:05:00,91.49,91.54,91.43,91.51,6300.0,85.17,85.2166,85.1142,85.1886,6300.0
2021-05-24 11:10:00,91.5,91.63,91.48,91.63,6300.0,85.1793,85.3003,85.1607,85.3003,6300.0
2021-05-24 11:15:00,91.63,91.65,91.55,91.6,7331.0,85.3003,85.319,85.2259,85.2724,7331.0
2021-05-24 11:20:00,91.6,91.61,91.57,91.57,5330.0,85.2724,85.2817,85.2445,85.2445,5330.0
2021-05-24 11:25:00,91.6,91.61,91.55,91.6,1800.0,85.2724,85.2817,85.2259,85.2724,1800.0
2021-05-24 11:30:00,91.57,91.67,91.57,91.64,7195.0,85.2445,85.3376,85.2445,85.3097,7195.0
2021-05-24 11:35:00,91.65,91.65,91.56,91.65,6228.0,85.319,85.319,85.2352,85.319,6228.0
2021-05-24 11:40:00,91.68,91.75,91.67,91.7,4233.0,85.3469,85.4121,85.3376,85.3655,4233.0
2021-05-24 11:45:00,91.7,91.75,91.68,91.71,5930.0,85.3655,85.4121,85.3469,85.3748,5930.0
2021-05-24 11:50:00,91.69,91.7,91.6,91.61,13576.0,85.3562,85.3655,85.2724,85.2817,13576.0
2021-05-24 11:55:00,91.61,91.65,91.58,91.59,6852.0,85.2817,85.319,85.2538,85.2631,6852.0
2021-05-24 12:00:00,91.59,91.61,91.5,91.5,8428.0,85.2631,85.2817,85.1793,85.1793,8428.0
2021-05-24 12:05:00,91.51,91.55,91.46,91.53,8174.0,85.1886,85.2259,85.1421,85.2073,8174.0
2021-05-24 12:10:00,91.54,91.59,91.52,91.55,13805.0,85.2166,85.2631,85.1979,85.2259,13805.0
2021-05-24 12:15:00,91.56,91.61,91.51,91.52,10074.0,85.2352,85.2817,85.1886,85.1979,10074.0
2021-05-24 12:20:00,91.54,91.61,91.53,91.54,5100.0,85.2166,85.2817,85.2073,85.2166,5100.0
2021-05-24 12:25:00,91.54,91.55,91.38,91.44,6864.0,85.2166,85.2259,85.0676,85.1235,6864.0
2021-05-24 12:30:00,91.45,91.47,91.42,91.46,6451.0,85.1328,85.1514,85.1049,85.1421,6451.0
2021-05-24 12:35:00,91.47,91.49,91.42,91.48,5636.0,85.1514,85.17,85.1049,85.1607,5636.0
2021-05-24 12:40:00,91.47,91.52,91.46,91.49,7571.0,85.1514,85.1979,85.1421,85.17,7571.0
2021-05-24 12:45:00,91.51,91.52,91.45,91.52,4750.0,85.1886,85.1979,85.1328,85.1979,4750.0
2021-05-24 12:50:00,91.52,91.55,91.48,91.5,7081.0,85.1979,85.2259,85.1607,85.1793,7081.0
2021-05-24 12:55:00,91.46,91.54,91.46,91.48,4700.0,85.1421,85.2166,85.1421,85.1607,4700.0
2021-05-24 13:00:00,91.49,91.64,91.49,91.63,5792.0,85.17,85.3097,85.17,85.3003,5792.0
2021-05-24 13:05:00,91.62,91.64,91.54,91.58,2909.0,85.291,85.3097,85.2166,85.2538,2909.0
2021-05-24 13:10:00,91.56,91.58,91.53,91.55,5848.0,85.2352,85.2538,85.2073,85.2259,5848.0
2021-05-24 13:15:00,91.55,91.56,91.5,91.54,2629.0,85.2259,85.2352,85.1793,85.2166,2629.0
2021-05-24 13:20:00,91.55,91.56,91.52,91.52,2600.0,85.2259,85.2352,85.1979,85.1979,2600.0
2021-05-24 13:25:00,91.54,91.61,91.52,91.6,2955.0,85.2166,85.2817,85.1979,85.2724,2955.0
2021-05-24 13:30:00,91.6,91.69,91.6,91.69,2800.0,85.2724,85.3562,85.2724,85.3562,2800.0
2021-05-24 13:35:00,91.67,91.68,91.62,91.67,6591.0,85.3376,85.3469,85.291,85.3376,6591.0
2021-05-24 13:40:00,91.66,91.68,91.61,91.67,14377.0,85.3283,85.3469,85.2817,85.3376,14377.0
2021-05-24 13:45:00,91.67,91.74,91.67,91.7,16498.0,85.3376,85.4027,85.3376,85.3655,16498.0
2021-05-24 13:50:00,91.7,91.7,91.64,91.69,7104.0,85.3655,85.3655,85.3097,85.3562,7104.0
2021-05-24 13:55:00,91.68,91.73,91.66,91.69,8825.0,85.3469,85.3934,85.3283,85.3562,8825.0
2021-05-24 14:00:00,91.7,91.73,91.67,91.7,11897.0,85.3655,85.3934,85.3376,85.3655,11897.0
2021-05-24 14:05:00,91.7,91.73,91.68,91.7,16977.0,85.3655,85.3934,85.3469,85.3655,16977.0
2021-05-24 14:10:00,91.71,91.71,91.67,91.7,17656.0,85.3748,85.3748,85.3376,85.3655,17656.0
2021-05-24 14:15:00,91.7,91.74,91.64,91.67,19045.0,85.3655,85.4027,85.3097,85.3376,19045.0
2021-05-24 14:20:00,91.68,91.68,91.58,91.64,43081.0,85.3469,85.3469,85.2538,85.3097,43081.0
2021-05-24 14:25:00,91.64,91.69,91.61,91.69,17192.0,85.3097,85.3562,85.2817,85.3562,17192.0
2021-05-24 14:30:00,91.69,91.73,91.66,91.71,16856.0,85.3562,85.3934,85.3283,85.3748,16856.0
2021-05-24 14:35:00,91.71,91.75,91.7,91.71,13312.0,85.3748,85.4121,85.3655,85.3748,13312.0
2021-05-24 14:40:00,91.72,91.76,91.7,91.74,42708.0,85.3841,85.4214,85.3655,85.4027,42708.0
2021-05-24 14:45:00,91.74,91.78,91.66,91.7,36671.0,85.4027,85.44,85.3283,85.3655,36671.0
2021-05-24 14:50:00,91.72,91.72,91.66,91.69,15654.0,85.3841,85.3841,85.3283,85.3562,15654.0
2021-05-24 14:55:00,91.69,91.78,91.68,91.73,10555.0,85.3562,85.44,85.3469,85.3934,10555.0
2021-05-24 15:00:00,91.73,91.8,91.72,91.79,18939.0,85.3934,85.4586,85.3841,85.4493,18939.0
2021-05-24 15:05:00,91.78,91.84,91.77,91.82,29496.0,85.44,85.4958,85.4307,85.4772,29496.0
2021-05-24 15:10:00,91.82,91.87,91.79,91.82,19935.0,85.4772,85.5238,85.4493,85.4772,19935.0
2021-05-24 15:15:00,91.82,91.83,91.72,91.72,15067.0,85.4772,85.4865,85.3841,85.3841,15067.0
2021-05-24 15:20:00,91.71,91.78,91.68,91.71,38601.0,85.3748,85.44,85.3469,85.3748,38601.0
2021-05-24 15:25:00,91.7,91.72,91.66,91.67,20154.0,85.3655,85.3841,85.3283,85.3376,20154.0
2021-05-24 15:30:00,91.68,91.69,91.57,91.6,15748.0,85.3469,85.3562,85.2445,85.2724,15748.0
2021-05-24 15:35:00,91.61,91.66,91.55,91.56,14421.0,85.2817,85.3283,85.2259,85.2352,14421.0
2021-05-24 15:40:00,91.56,91.6,91.53,91.56,22602.0,85.2352,85.2724,85.2073,85.2352,22602.0
2021-05-24 15:45:00,91.55,91.65,91.55,91.61,24717.0,85.2259,85.319,85.2259,85.2817,24717.0
2021-05-24 15:50:00,91.6,91.6,91.44,91.45,32364.0,85.2724,85.2724,85.1235,85.1328,32364.0
2021-05-24 15:55:00,91.44,91.46,91.34,91.4,41956.0,85.1235,85.1421,85.0304,85.0862,41956.0
2021-05-25 09:30:00,91.82,92.12,91.76,92.08,26130.0,85.4772,85.7565,85.4214,85.7193,26130.0
2021-05-25 09:35:00,92.16,92.4,92.14,92.4,23575.0,85.7937,86.0172,85.7751,86.0172,23575.0
2021-05-25 09:40:00,92.42,92.63,92.42,92.53,45008.0,86.0358,86.2313,86.0358,86.1382,45008.0
2021-05-25 09:45:00,92.53,92.62,92.32,92.34,85979.0,86.1382,86.222,85.9427,85.9613,85979.0
2021-05-25 09:50:00,92.3,92.31,91.74,91.91,48045.0,85.9241,85.9334,85.4027,85.561,48045.0
2021-05-25 09:55:00,91.93,92.05,91.74,91.84,28026.0,85.5796,85.6913,85.4027,85.4958,28026.0
2021-05-25 10:00:00,91.82,91.89,91.64,91.67,13833.0,85.4772,85.5424,85.3097,85.3376,13833.0
2021-05-25 10:05:00,91.72,91.93,91.65,91.88,16248.0,85.3841,85.5796,85.319,85.5331,16248.0
2021-05-25 10:10:00,91.89,92.06,91.89,92.0,12965.0,85.5424,85.7006,85.5424,85.6448,12965.0
2021-05-25 10:15:00,92.15,92.23,92.09,92.16,7906.0,85.7844,85.8589,85.7286,85.7937,7906.0
2021-05-25 10:20:00,92.17,92.3,92.15,92.3,15315.0,85.803,85.9241,85.7844,85.9241,15315.0
2021-05-25 10:25:00,92.32,92.35,92.25,92.27,10001.0,85.9427,85.9706,85.8775,85.8961,10001.0
2021-05-25 10:30:00,92.28,92.32,92.04,92.04,10245.0,85.9054,85.9427,85.682,85.682,10245.0
2021-05-25 10:35:00,92.02,92.17,91.99,92.1,11278.0,85.6634,85.803,85.6355,85.7379,11278.0
2021-05-25 10:40:00,92.12,92.18,92.03,92.18,5670.0,85.7565,85.8124,85.6727,85.8124,5670.0
2021-05-25 10:45:00,92.18,92.22,92.12,92.12,7768.0,85.8124,85.8496,85.7565,85.7565,7768.0
2021-05-25 10:50:00,92.16,92.18,92.07,92.11,8337.0,85.7937,85.8124,85.71,85.7472,8337.0
2021-05-25 10:55:00,92.1,92.14,92.0,92.02,13736.0,85.7379,85.7751,85.6448,85.6634,13736.0
2021-05-25 11:00:00,92.04,92.04,91.63,91.67,9675.0,85.682,85.682,85.3003,85.3376,9675.0
2021-05-25 11:05:00,91.66,91.73,91.6,91.71,16627.0,85.3283,85.3934,85.2724,85.3748,16627.0
2021-05-25 11:10:00,91.71,91.77,91.67,91.67,23759.0,85.3748,85.4307,85.3376,85.3376,23759.0
2021-05-25 11:15:00,91.68,91.69,91.41,91.44,19028.0,85.3469,85.3562,85.0955,85.1235,19028.0
2021-05-25 11:20:00,91.45,91.5,91.4,91.44,19217.0,85.1328,85.1793,85.0862,85.1235,19217.0
2021-05-25 11:25:00,91.42,91.42,91.23,91.3,28850.0,85.1049,85.1049,84.928,84.9931,28850.0
2021-05-25 11:30:00,91.31,91.35,91.13,91.15,18814.0,85.0025,85.0397,84.8349,84.8535,18814.0
2021-05-25 11:35:00,91.19,91.4,91.19,91.4,15788.0,84.8907,85.0862,84.8907,85.0862,15788.0
2021-05-25 11:40:00,91.4,91.6,91.34,91.58,18147.0,85.0862,85.2724,85.0304,85.2538,18147.0
2021-05-25 11:45:00,91.57,91.61,91.51,91.54,19420.0,85.2445,85.2817,85.1886,85.2166,19420.0
2021-05-25 11:50:00,91.55,91.58,91.49,91.54,13835.0,85.2259,85.2538,85.17,85.2166,13835.0
2021-05-25 11:55:00,91.6,91.66,91.52,91.66,15561.0,85.2724,85.3283,85.1979,85.3283,15561.0
2021-05-25 12:00:00,91.66,91.68,91.54,91.54,13915.0,85.3283,85.3469,85.2166,85.2166,13915.0
2021-05-25 12:05:00,91.56,91.62,91.56,91.62,9367.0,85.2352,85.291,85.2352,85.291,9367.0
2021-05-25 12:10:00,91.65,91.66,91.58,91.58,10381.0,85.319,85.3283,85.2538,85.2538,10381.0
2021-05-25 12:15:00,91.58,91.59,91.45,91.49,8884.0,85.2538,85.2631,85.1328,85.17,8884.0
2021-05-25 12:20:00,91.51,91.6,91.5,91.51,14565.0,85.1886,85.2724,85.1793,85.1886,14565.0
2021-05-25 12:25:00,91.53,91.61,91.53,91.6,8956.0,85.2073,85.2817,85.2073,85.2724,8956.0
2021-05-25 12:30:00,91.6,91.68,91.59,91.67,11571.0,85.2724,85.3469,85.2631,85.3376,11571.0
2021-05-25 12:35:00,91.67,91.67,91.55,91.63,17431.0,85.3376,85.3376,85.2259,85.3003,17431.0
2021-05-25 12:40:00,91.63,91.63,91.58,91.6,7386.0,85.3003,85.3003,85.2538,85.2724,7386.0
2021-05-25 12:45:00,91.6,91.64,91.58,91.58,6056.0,85.2724,85.3097,85.2538,85.2538,6056.0
2021-05-25 12:50:00,91.57,91.67,91.55,91.61,9956.0,85.2445,85.3376,85.2259,85.2817,9956.0
2021-05-25 12:55:00,91.61,91.62,91.57,91.6,8325.0,85.2817,85.291,85.2445,85.2724,8325.0
2021-05-25 13:00:00,91.58,91.6,91.53,91.54,14739.0,85.2538,85.2724,85.2073,85.2166,14739.0
2021-05-25 13:05:00,91.54,91.61,91.43,91.61,19544.0,85.2166,85.2817,85.1142,85.2817,19544.0
2021-05-25 13:10:00,91.58,91.58,91.5,91.53,14119.0,85.2538,85.2538,85.1793,85.2073,14119.0
2021-05-25 13:15:00,91.54,91.55,91.49,91.52,28403.0,85.2166,85.2259,85.17,85.1979,28403.0
2021-05-25 13:20:00,91.53,91.57,91.5,91.54,33965.0,85.2073,85.2445,85.1793,85.2166,33965.0
2021-05-25 13:25:00,91.54,91.54,91.43,91.48,29717.0,85.2166,85.2166,85.1142,85.1607,29717.0
2021-05-25 13:30:00,91.47,91.47,91.38,91.39,29142.0,85.1514,85.1514,85.0676,85.0769,29142.0
2021-05-25 13:35:00,91.38,91.43,91.29,91.39,45811.0,85.0676,85.1142,84.9838,85.0769,45811.0
2021-05-25 13:40:00,91.39,91.4,91.3,91.38,41463.0,85.0769,85.0862,84.9931,85.0676,41463.0
2021-05-25 13:45:00,91.39,91.49,91.38,91.47,34391.0,85.0769,85.17,85.0676,85.1514,34391.0
2021-05-25 13:50:00,91.47,91.49,91.4,91.45,20757.0,85.1514,85.17,85.0862,85.1328,20757.0
2021-05-25 13:55:00,91.46,91.48,91.44,91.48,15591.0,85.1421,85.1607,85.1235,85.1607,15591.0
2021-05-25 14:00:00,91.48,91.49,91.34,91.39,21115.0,85.1607,85.17,85.0304,85.0769,21115.0
2021-05-25 14:05:00,91.37,91.47,91.37,91.45,11621.0,85.0583,85.1514,85.0583,85.1328,11621.0
2021-05-25 14:10:00,91.45,91.45,91.36,91.41,15682.0,85.1328,85.1328,85.049,85.0955,15682.0
2021-05-25 14:15:00,91.4,91.6,91.35,91.48,28446.0,85.0862,85.2724,85.0397,85.1607,28446.0
2021-05-25 14:20:00,91.46,91.52,91.45,91.45,19985.0,85.1421,85.1979,85.1328,85.1328,19985.0
2021-05-25 14:25:00,91.46,91.51,91.43,91.48,18624.0,85.1421,85.1886,85.1142,85.1607,18624.0
2021-05-25 14:30:00,91.48,91.57,91.46,91.49,20489.0,85.1607,85.2445,85.1421,85.17,20489.0
2021-05-25 14:35:00,91.47,91.57,91.47,91.56,22193.0,85.1514,85.2445,85.1514,85.2352,22193.0
2021-05-25 14:40:00,91.55,91.63,91.55,91.61,22178.0,85.2259,85.3003,85.2259,85.2817,22178.0
2021-05-25 14:45:00,91.61,91.61,91.45,91.47,93361.0,85.2817,85.2817,85.1328,85.1514,93361.0
2021-05-25 14:50:00,91.46,91.47,91.35,91.39,44390.0,85.1421,85.1514,85.0397,85.0769,44390.0
2021-05-25 14:55:00,91.4,91.4,91.28,91.3,18966.0,85.0862,85.0862,84.9745,84.9931,18966.0
2021-05-25 15:00:00,91.3,91.3,91.1,91.1,21558.0,84.9931,84.9931,84.807,84.807,21558.0
2021-05-25 15:05:00,91.1,91.17,91.1,91.11,30401.0,84.807,84.8721,84.807,84.8163,30401.0
2021-05-25 15:10:00,91.11,91.12,91.06,91.08,52041.0,84.8163,84.8256,84.7697,84.7883,52041.0
2021-05-25 15:15:00,91.08,91.17,91.06,91.15,34105.0,84.7883,84.8721,84.7697,84.8535,34105.0
2021-05-25 15:20:00,91.16,91.26,91.1,91.25,42632.0,84.8628,84.9559,84.807,84.9466,42632.0
2021-05-25 15:25:00,91.27,91.28,91.15,91.16,34293.0,84.9652,84.9745,84.8535,84.8628,34293.0
2021-05-25 15:30:00,91.16,91.17,91.03,91.08,46609.0,84.8628,84.8721,84.7418,84.7883,46609.0
2021-05-25 15:35:00,91.1,91.16,91.07,91.13,62052.0,84.807,84.8628,84.779,84.8349,62052.0
2021-05-25 15:40:00,91.13,91.21,91.13,91.19,38960.0,84.8349,84.9094,84.8349,84.8907,38960.0
2021-05-25 15:45:00,91.19,91.23,91.09,91.1,52718.0,84.8907,84.928,84.7976,84.807,52718.0
2021-05-25 15:50:00,91.11,91.11,90.89,90.96,63217.0,84.8163,84.8163,84.6115,84.6766,63217.0
2021-05-25 15:55:00,90.96,91.09,90.95,90.99,103207.0,84.6766,84.7976,84.6673,84.7046,103207.0
2021-05-26 09:30:00,91.72,92.86,91.72,92.83,94855.0,85.3841,86.4454,85.3841,86.4175,94855.0
2021-05-26 09:35:00,92.77,93.0,92.65,92.92,59976.0,86.3616,86.5757,86.2499,86.5012,59976.0
2021-05-26 09:40:00,92.92,93.09,92.87,92.95,55185.0,86.5012,86.6595,86.4547,86.5292,55185.0
2021-05-26 09:45:00,92.96,93.07,92.83,92.93,28025.0,86.5385,86.6409,86.4175,86.5105,28025.0
2021-05-26 09:50:00,92.87,93.05,92.75,93.01,50299.0,86.4547,86.6223,86.343,86.585,50299.0
2021-05-26 09:55:00,93.0,93.26,92.99,93.04,66078.0,86.5757,86.8177,86.5664,86.6129,66078.0
2021-05-26 10:00:00,93.04,93.16,93.0,93.12,31723.0,86.6129,86.7247,86.5757,86.6874,31723.0
2021-05-26 10:05:00,93.11,93.22,92.96,93.22,69530.0,86.6781,86.7805,86.5385,86.7805,69530.0
2021-05-26 10:10:00,93.22,93.41,93.19,93.41,58479.0,86.7805,86.9574,86.7526,86.9574,58479.0
2021-05-26 10:15:00,93.42,93.57,93.36,93.57,29448.0,86.9667,87.1063,86.9108,87.1063,29448.0
2021-05-26 10:20:00,93.56,93.83,93.53,93.83,46102.0,87.097,87.3484,87.0691,87.3484,46102.0
2021-05-26 10:25:00,93.82,93.85,93.69,93.71,47668.0,87.3391,87.367,87.218,87.2367,47668.0
2021-05-26 10:30:00,93.76,93.8,93.55,93.6,17861.0,87.2832,87.3204,87.0877,87.1343,17861.0
2021-05-26 10:35:00,93.61,93.73,93.56,93.62,28036.0,87.1436,87.2553,87.097,87.1529,28036.0
2021-05-26 10:40:00,93.64,93.67,93.48,93.62,30431.0,87.1715,87.1994,87.0226,87.1529,30431.0
2021-05-26 10:45:00,93.61,93.71,93.59,93.63,14377.0,87.1436,87.2367,87.125,87.1622,14377.0
2021-05-26 10:50:00,93.66,93.7,93.56,93.6,14089.0,87.1901,87.2274,87.097,87.1343,14089.0
2021-05-26 10:55:00,93.58,93.65,93.57,93.64,7693.0,87.1156,87.1808,87.1063,87.1715,7693.0
2021-05-26 11:00:00,93.65,93.66,93.57,93.59,8059.0,87.1808,87.1901,87.1063,87.125,8059.0
2021-05-26 11:05:00,93.59,93.72,93.57,93.64,13445.0,87.125,87.246,87.1063,87.1715,13445.0
2021-05-26 11:10:00,93.63,93.66,93.53,93.57,15078.0,87.1622,87.1901,87.0691,87.1063,15078.0
2021-05-26 11:15:00,93.57,93.63,93.5,93.57,37675.0,87.1063,87.1622,87.0412,87.1063,37675.0
2021-05-26 11:20:00,93.58,93.62,93.52,93.52,30046.0,87.1156,87.1529,87.0598,87.0598,30046.0
2021-05-26 11:25:00,93.53,93.55,93.46,93.53,35766.0,87.0691,87.0877,87.0039,87.0691,35766.0
2021-05-26 11:30:00,93.54,93.57,93.38,93.45,16541.0,87.0784,87.1063,86.9295,86.9946,16541.0
2021-05-26 11:35:00,93.44,93.55,93.41,93.53,10670.0,86.9853,87.0877,86.9574,87.0691,10670.0
2021-05-26 11:40:00,93.54,93.6,93.52,93.53,21443.0,87.0784,87.1343,87.0598,87.0691,21443.0
2021-05-26 11:45:00,93.54,93.71,93.54,93.7,22121.0,87.0784,87.2367,87.0784,87.2274,22121.0
2021-05-26 11:50:00,93.69,93.83,93.69,93.77,19738.0,87.218,87.3484,87.218,87.2925,19738.0
2021-05-26 11:55:00,93.74,93.81,93.72,93.73,14291.0,87.2646,87.3298,87.246,87.2553,14291.0
2021-05-26 12:00:00,93.72,93.83,93.71,93.76,13500.0,87.246,87.3484,87.2367,87.2832,13500.0
2021-05-26 12:05:00,93.78,93.87,93.75,93.87,10200.0,87.3018,87.3856,87.2739,87.3856,10200.0
2021-05-26 12:10:00,93.84,93.84,93.76,93.77,4084.0,87.3577,87.3577,87.2832,87.2925,4084.0
2021-05-26 12:15:00,93.73,93.74,93.66,93.71,4772.0,87.2553,87.2646,87.1901,87.2367,4772.0
2021-05-26 12:20:00,93.72,93.75,93.69,93.72,5500.0,87.246,87.2739,87.218,87.246,5500.0
2021-05-26 12:25:00,93.7,93.73,93.67,93.69,5841.0,87.2274,87.2553,87.1994,87.218,5841.0
2021-05-26 12:30:00,93.69,93.69,93.64,93.66,7620.0,87.218,87.218,87.1715,87.1901,7620.0
2021-05-26 12:35:00,93.63,93.63,93.54,93.57,10561.0,87.1622,87.1622,87.0784,87.1063,10561.0
2021-05-26 12:40:00,93.56,93.56,93.4,93.45,14123.0,87.097,87.097,86.9481,86.9946,14123.0
2021-05-26 12:45:00,93.45,93.45,93.34,93.35,10270.0,86.9946,86.9946,86.8922,86.9015,10270.0
2021-05-26 12:50:00,93.36,93.39,93.35,93.39,8178.0,86.9108,86.9388,86.9015,86.9388,8178.0
2021-05-26 12:55:00,93.39,93.4,93.28,93.32,11558.0,86.9388,86.9481,86.8364,86.8736,11558.0
2021-05-26 13:00:00,93.32,93.44,93.32,93.44,8856.0,86.8736,86.9853,86.8736,86.9853,8856.0
2021-05-26 13:05:00,93.48,93.5,93.32,93.39,13175.0,87.0226,87.0412,86.8736,86.9388,13175.0
2021-05-26 13:10:00,93.38,93.44,93.37,93.42,9489.0,86.9295,86.9853,86.9202,86.9667,9489.0
2021-05-26 13:15:00,93.39,93.46,93.36,93.46,6247.0,86.9388,87.0039,86.9108,87.0039,6247.0
2021-05-26 13:20:00,93.43,93.56,93.43,93.5,7344.0,86.976,87.097,86.976,87.0412,7344.0
2021-05-26 13:25:00,93.49,93.54,93.49,93.51,8864.0,87.0319,87.0784,87.0319,87.0505,8864.0
2021-05-26 13:30:00,93.49,93.54,93.49,93.54,9994.0,87.0319,87.0784,87.0319,87.0784,9994.0
2021-05-26 13:35:00,93.53,93.54,93.37,93.43,7611.0,87.0691,87.0784,86.9202,86.976,7611.0
2021-05-26 13:40:00,93.43,93.46,93.35,93.35,10983.0,86.976,87.0039,86.9015,86.9015,10983.0
2021-05-26 13:45:00,93.36,93.38,93.28,93.35,4515.0,86.9108,86.9295,86.8364,86.9015,4515.0
2021-05-26 13:50:00,93.36,93.36,93.2,93.24,4686.0,86.9108,86.9108,86.7619,86.7991,4686.0
2021-05-26 13:55:00,93.25,93.35,93.25,93.33,3692.0,86.8084,86.9015,86.8084,86.8829,3692.0
2021-05-26 14:00:00,93.33,93.44,93.33,93.39,10200.0,86.8829,86.9853,86.8829,86.9388,10200.0
2021-05-26 14:05:00,93.4,93.48,93.39,93.43,13574.0,86.9481,87.0226,86.9388,86.976,13574.0
2021-05-26 14:10:00,93.44,93.5,93.43,93.5,2907.0,86.9853,87.0412,86.976,87.0412,2907.0
2021-05-26 14:15:00,93.5,93.53,93.46,93.53,8881.0,87.0412,87.0691,87.0039,87.0691,8881.0
2021-05-26 14:20:00,93.52,93.6,93.52,93.55,6488.0,87.0598,87.1343,87.0598,87.0877,6488.0
2021-05-26 14:25:00,93.54,93.57,93.46,93.57,4200.0,87.0784,87.1063,87.0039,87.1063,4200.0
2021-05-26 14:30:00,93.58,93.62,93.53,93.6,6504.0,87.1156,87.1529,87.0691,87.1343,6504.0
2021-05-26 14:35:00,93.6,93.64,93.58,93.63,5450.0,87.1343,87.1715,87.1156,87.1622,5450.0
2021-05-26 14:40:00,93.65,93.66,93.62,93.63,4342.0,87.1808,87.1901,87.1529,87.1622,4342.0
2021-05-26 14:45:00,93.65,93.75,93.64,93.74,10604.0,87.1808,87.2739,87.1715,87.2646,10604.0
2021-05-26 14:50:00,93.75,93.75,93.62,93.62,8858.0,87.2739,87.2739,87.1529,87.1529,8858.0
2021-05-26 14:55:00,93.6,93.72,93.59,93.72,6537.0,87.1343,87.246,87.125,87.246,6537.0
2021-05-26 15:00:00,93.72,93.72,93.6,93.65,5748.0,87.246,87.246,87.1343,87.1808,5748.0
2021-05-26 15:05:00,93.65,93.65,93.56,93.56,7895.0,87.1808,87.1808,87.097,87.097,7895.0
2021-05-26 15:10:00,93.55,93.65,93.52,93.63,9500.0,87.0877,87.1808,87.0598,87.1622,9500.0
2021-05-26 15:15:00,93.62,93.64,93.6,93.63,30828.0,87.1529,87.1715,87.1343,87.1622,30828.0
2021-05-26 15:20:00,93.63,93.68,93.59,93.66,9169.0,87.1622,87.2087,87.125,87.1901,9169.0
2021-05-26 15:25:00,93.65,93.72,93.65,93.72,9328.0,87.1808,87.246,87.1808,87.246,9328.0
2021-05-26 15:30:00,93.73,93.75,93.65,93.7,30717.0,87.2553,87.2739,87.1808,87.2274,30717.0
2021-05-26 15:35:00,93.72,93.76,93.67,93.67,21755.0,87.246,87.2832,87.1994,87.1994,21755.0
2021-05-26 15:40:00,93.67,93.68,93.6,93.66,22093.0,87.1994,87.2087,87.1343,87.1901,22093.0
2021-05-26 15:45:00,93.67,93.7,93.59,93.62,36216.0,87.1994,87.2274,87.125,87.1529,36216.0
2021-05-26 15:50:00,93.6,93.63,93.51,93.55,86545.0,87.1343,87.1622,87.0505,87.0877,86545.0
2021-05-26 15:55:00,93.56,93.67,93.54,93.66,84848.0,87.097,87.1994,87.0784,87.1901,84848.0
2021-05-27 09:30:00,93.99,94.21,93.87,93.92,42931.0,87.4973,87.7021,87.3856,87.4322,42931.0
2021-05-27 09:35:00,93.92,93.92,93.63,93.67,59253.0,87.4322,87.4322,87.1622,87.1994,59253.0
2021-05-27 09:40:00,93.73,93.73,93.35,93.43,43941.0,87.2553,87.2553,86.9015,86.976,43941.0
2021-05-27 09:45:00,93.44,93.75,93.24,93.72,31066.0,86.9853,87.2739,86.7991,87.246,31066.0
2021-05-27 09:50:00,93.74,94.08,93.74,94.04,39851.0,87.2646,87.5811,87.2646,87.5439,39851.0
2021-05-27 09:55:00,94.11,94.32,94.09,94.2,13697.0,87.609,87.8045,87.5904,87.6928,13697.0
2021-05-27 10:00:00,94.19,94.39,94.13,94.39,27979.0,87.6835,87.8697,87.6277,87.8697,27979.0
2021-05-27 10:05:00,94.38,94.44,94.15,94.21,37588.0,87.8604,87.9162,87.6463,87.7021,37588.0
2021-05-27 10:10:00,94.22,94.27,94.02,94.1,17302.0,87.7114,87.758,87.5253,87.5997,17302.0
2021-05-27 10:15:00,94.12,94.26,93.99,94.13,25556.0,87.6183,87.7487,87.4973,87.6277,25556.0
2021-05-27 10:20:00,94.16,94.2,94.02,94.2,20391.0,87.6556,87.6928,87.5253,87.6928,20391.0
2021-05-27 10:25:00,94.21,94.25,94.13,94.24,7201.0,87.7021,87.7394,87.6277,87.7301,7201.0
2021-05-27 10:30:00,94.22,94.26,94.02,94.07,17271.0,87.7114,87.7487,87.5253,87.5718,17271.0
2021-05-27 10:35:00,94.09,94.18,94.02,94.02,48592.0,87.5904,87.6742,87.5253,87.5253,48592.0
2021-05-27 10:40:00,94.01,94.09,93.87,94.08,20984.0,87.5159,87.5904,87.3856,87.5811,20984.0
2021-05-27 10:45:00,94.07,94.15,94.07,94.1,10039.0,87.5718,87.6463,87.5718,87.5997,10039.0
2021-05-27 10:50:00,94.08,94.08,93.76,93.83,17269.0,87.5811,87.5811,87.2832,87.3484,17269.0
2021-05-27 10:55:00,93.84,93.99,93.84,93.99,6902.0,87.3577,87.4973,87.3577,87.4973,6902.0
2021-05-27 11:00:00,94.01,94.08,93.91,93.93,13376.0,87.5159,87.5811,87.4228,87.4415,13376.0
2021-05-27 11:05:00,93.95,94.06,93.95,94.01,4020.0,87.4601,87.5625,87.4601,87.5159,4020.0
2021-05-27 11:10:00,94.03,94.03,93.89,93.9,9523.0,87.5346,87.5346,87.4042,87.4135,9523.0
2021-05-27 11:15:00,93.88,93.95,93.88,93.94,6806.0,87.3949,87.4601,87.3949,87.4508,6806.0
2021-05-27 11:20:00,93.95,93.95,93.87,93.92,6675.0,87.4601,87.4601,87.3856,87.4322,6675.0
2021-05-27 11:25:00,93.93,94.03,93.85,93.85,15247.0,87.4415,87.5346,87.367,87.367,15247.0
2021-05-27 11:30:00,93.84,93.84,93.72,93.75,27543.0,87.3577,87.3577,87.246,87.2739,27543.0
2021-05-27 11:35:00,93.76,93.76,93.65,93.7,12625.0,87.2832,87.2832,87.1808,87.2274,12625.0
2021-05-27 11:40:00,93.7,93.72,93.65,93.67,25615.0,87.2274,87.246,87.1808,87.1994,25615.0
2021-05-27 11:45:00,93.66,93.76,93.64,93.75,7700.0,87.1901,87.2832,87.1715,87.2739,7700.0
2021-05-27 11:50:00,93.76,93.85,93.76,93.81,5577.0,87.2832,87.367,87.2832,87.3298,5577.0
2021-05-27 11:55:00,93.8,93.89,93.78,93.84,7798.0,87.3204,87.4042,87.3018,87.3577,7798.0
2021-05-27 12:00:00,93.83,93.96,93.82,93.92,5300.0,87.3484,87.4694,87.3391,87.4322,5300.0
2021-05-27 12:05:00,93.92,93.93,93.88,93.89,4300.0,87.4322,87.4415,87.3949,87.4042,4300.0
2021-05-27 12:10:00,93.89,93.97,93.89,93.96,3200.0,87.4042,87.4787,87.4042,87.4694,3200.0
2021-05-27 12:15:00,93.96,94.04,93.94,94.04,9556.0,87.4694,87.5439,87.4508,87.5439,9556.0
2021-05-27 12:20:00,94.04,94.1,94.03,94.05,12767.0,87.5439,87.5997,87.5346,87.5532,12767.0
2021-05-27 12:25:00,94.06,94.09,94.04,94.05,8812.0,87.5625,87.5904,87.5439,87.5532,8812.0
2021-05-27 12:30:00,94.06,94.1,94.05,94.05,7198.0,87.5625,87.5997,87.5532,87.5532,7198.0
2021-05-27 12:35:00,94.04,94.15,94.02,94.12,6054.0,87.5439,87.6463,87.5253,87.6183,6054.0
2021-05-27 12:40:00,94.13,94.2,94.13,94.2,10572.0,87.6277,87.6928,87.6277,87.6928,10572.0
2021-05-27 12:45:00,94.2,94.21,94.16,94.2,10840.0,87.6928,87.7021,87.6556,87.6928,10840.0
2021-05-27 12:50:00,94.21,94.24,94.18,94.18,13183.0,87.7021,87.7301,87.6742,87.6742,13183.0
2021-05-27 12:55:00,94.18,94.23,94.16,94.23,16579.0,87.6742,87.7207,87.6556,87.7207,16579.0
2021-05-27 13:00:00,94.24,94.26,94.18,94.21,27033.0,87.7301,87.7487,87.6742,87.7021,27033.0
2021-05-27 13:05:00,94.22,94.31,94.2,94.31,42895.0,87.7114,87.7952,87.6928,87.7952,42895.0
2021-05-27 13:10:00,94.3,94.3,94.24,94.26,15909.0,87.7859,87.7859,87.7301,87.7487,15909.0
2021-05-27 13:15:00,94.27,94.29,94.25,94.27,11902.0,87.758,87.7766,87.7394,87.758,11902.0
2021-05-27 13:20:00,94.28,94.3,94.24,94.24,4800.0,87.7673,87.7859,87.7301,87.7301,4800.0
2021-05-27 13:25:00,94.25,94.33,94.25,94.31,9311.0,87.7394,87.8138,87.7394,87.7952,9311.0
2021-05-27 13:30:00,94.31,94.4,94.31,94.4,4970.0,87.7952,87.879,87.7952,87.879,4970.0
2021-05-27 13:35:00,94.4,94.49,94.34,94.45,27856.0,87.879,87.9628,87.8231,87.9255,27856.0
2021-05-27 13:40:00,94.44,94.5,94.43,94.43,12634.0,87.9162,87.9721,87.9069,87.9069,12634.0
2021-05-27 13:45:00,94.46,94.55,94.46,94.51,11275.0,87.9349,88.0186,87.9349,87.9814,11275.0
2021-05-27 13:50:00,94.52,94.55,94.49,94.54,7246.0,87.9907,88.0186,87.9628,88.0093,7246.0
2021-05-27 13:55:00,94.56,94.65,94.55,94.65,30130.0,88.0279,88.1117,88.0186,88.1117,30130.0
2021-05-27 14:00:00,94.66,94.76,94.61,94.62,20905.0,88.121,88.2141,88.0745,88.0838,20905.0
2021-05-27 14:05:00,94.64,94.65,94.47,94.52,16101.0,88.1024,88.1117,87.9442,87.9907,16101.0
2021-05-27 14:10:00,94.51,94.51,94.44,94.48,18045.0,87.9814,87.9814,87.9162,87.9535,18045.0
2021-05-27 14:15:00,94.47,94.59,94.47,94.59,17063.0,87.9442,88.0559,87.9442,88.0559,17063.0
2021-05-27 14:20:00,94.58,94.62,94.56,94.62,12825.0,88.0466,88.0838,88.0279,88.0838,12825.0
2021-05-27 14:25:00,94.62,94.72,94.59,94.72,18518.0,88.0838,88.1769,88.0559,88.1769,18518.0
2021-05-27 14:30:00,94.72,94.78,94.69,94.75,15313.0,88.1769,88.2328,88.149,88.2048,15313.0
2021-05-27 14:35:00,94.75,94.76,94.65,94.7,15428.0,88.2048,88.2141,88.1117,88.1583,15428.0
2021-05-27 14:40:00,94.7,94.77,94.69,94.72,15029.0,88.1583,88.2234,88.149,88.1769,15029.0
2021-05-27 14:45:00,94.72,94.74,94.69,94.73,22689.0,88.1769,88.1955,88.149,88.1862,22689.0
2021-05-27 14:50:00,94.74,94.78,94.71,94.76,20527.0,88.1955,88.2328,88.1676,88.2141,20527.0
2021-05-27 14:55:00,94.77,94.81,94.75,94.76,19722.0,88.2234,88.2607,88.2048,88.2141,19722.0
2021-05-27 15:00:00,94.75,94.75,94.51,94.6,18096.0,88.2048,88.2048,87.9814,88.0652,18096.0
2021-05-27 15:05:00,94.6,94.63,94.56,94.61,30266.0,88.0652,88.0931,88.0279,88.0745,30266.0
2021-05-27 15:10:00,94.6,94.68,94.59,94.68,22408.0,88.0652,88.1397,88.0559,88.1397,22408.0
2021-05-27 15:15:00,94.69,94.8,94.68,94.8,21428.0,88.149,88.2514,88.1397,88.2514,21428.0
2021-05-27 15:20:00,94.8,94.81,94.7,94.72,18775.0,88.2514,88.2607,88.1583,88.1769,18775.0
2021-05-27 15:25:00,94.73,94.86,94.73,94.84,21748.0,88.1862,88.3072,88.1862,88.2886,21748.0
2021-05-27 15:30:00,94.83,94.87,94.75,94.87,22459.0,88.2793,88.3165,88.2048,88.3165,22459.0
2021-05-27 15:35:00,94.87,94.9,94.82,94.84,38765.0,88.3165,88.3445,88.27,88.2886,38765.0
2021-05-27 15:40:00,94.82,94.82,94.63,94.63,45822.0,88.27,88.27,88.0931,88.0931,45822.0
2021-05-27 15:45:00,94.64,94.66,94.53,94.53,73483.0,88.1024,88.121,88.0,88.0,73483.0
2021-05-27 15:50:00,94.54,94.6,94.5,94.57,110558.0,88.0093,88.0652,87.9721,88.0373,110558.0
2021-05-27 15:55:00,94.56,94.57,94.47,94.49,141954.0,88.0279,88.0373,87.9442,87.9628,141954.0
2021-05-28 09:30:00,95.11,95.35,94.59,94.91,45389.0,88.54,88.7634,88.0559,88.3538,45389.0
2021-05-28 09:35:00,94.9,94.92,94.44,94.61,33519.0,88.3445,88.3631,87.9162,88.0745,33519.0
2021-05-28 09:40:00,94.6,94.61,94.22,94.39,34895.0,88.0652,88.0745,87.7114,87.8697,34895.0
2021-05-28 09:45:00,94.49,94.49,94.27,94.35,28297.0,87.9628,87.9628,87.758,87.8325,28297.0
2021-05-28 09:50:00,94.28,94.47,94.25,94.46,39049.0,87.7673,87.9442,87.7394,87.9349,39049.0
2021-05-28 09:55:00,94.42,94.52,94.25,94.46,20175.0,87.8976,87.9907,87.7394,87.9349,20175.0
2021-05-28 10:00:00,94.39,94.39,94.18,94.26,21463.0,87.8697,87.8697,87.6742,87.7487,21463.0
2021-05-28 10:05:00,94.28,94.35,94.03,94.05,40717.0,87.7673,87.8325,87.5346,87.5532,40717.0
2021-05-28 10:10:00,94.08,94.13,93.86,93.9,29623.0,87.5811,87.6277,87.3763,87.4135,29623.0
2021-05-28 10:15:00,93.9,93.99,93.55,93.55,48990.0,87.4135,87.4973,87.0877,87.0877,48990.0
2021-05-28 10:20:00,93.56,93.65,93.49,93.49,46377.0,87.097,87.1808,87.0319,87.0319,46377.0
2021-05-28 10:25:00,93.45,93.47,93.3,93.31,64215.0,86.9946,87.0132,86.855,86.8643,64215.0
2021-05-28 10:30:00,93.31,93.48,93.29,93.46,41408.0,86.8643,87.0226,86.8457,87.0039,41408.0
2021-05-28 10:35:00,93.47,93.51,93.4,93.44,13769.0,87.0132,87.0505,86.9481,86.9853,13769.0
2021-05-28 10:40:00,93.44,93.6,93.43,93.45,21233.0,86.9853,87.1343,86.976,86.9946,21233.0
2021-05-28 10:45:00,93.49,93.57,93.38,93.43,26877.0,87.0319,87.1063,86.9295,86.976,26877.0
2021-05-28 10:50:00,93.44,93.63,93.41,93.63,31580.0,86.9853,87.1622,86.9574,87.1622,31580.0
2021-05-28 10:55:00,93.63,93.73,93.56,93.59,47351.0,87.1622,87.2553,87.097,87.125,47351.0
2021-05-28 11:00:00,93.59,93.83,93.59,93.8,39693.0,87.125,87.3484,87.125,87.3204,39693.0
2021-05-28 11:05:00,93.79,93.97,93.78,93.93,11130.0,87.3111,87.4787,87.3018,87.4415,11130.0
2021-05-28 11:10:00,93.93,93.94,93.77,93.79,34510.0,87.4415,87.4508,87.2925,87.3111,34510.0
2021-05-28 11:15:00,93.79,93.92,93.79,93.89,9859.0,87.3111,87.4322,87.3111,87.4042,9859.0
2021-05-28 11:20:00,93.87,93.98,93.85,93.95,25330.0,87.3856,87.488,87.367,87.4601,25330.0
2021-05-28 11:25:00,93.93,93.94,93.75,93.78,17138.0,87.4415,87.4508,87.2739,87.3018,17138.0
2021-05-28 11:30:00,93.81,93.82,93.73,93.77,10227.0,87.3298,87.3391,87.2553,87.2925,10227.0
2021-05-28 11:35:00,93.76,93.88,93.75,93.83,8298.0,87.2832,87.3949,87.2739,87.3484,8298.0
2021-05-28 11:40:00,93.79,93.8,93.66,93.68,22317.0,87.3111,87.3204,87.1901,87.2087,22317.0
2021-05-28 11:45:00,93.68,93.88,93.65,93.86,26103.0,87.2087,87.3949,87.1808,87.3763,26103.0
2021-05-28 11:50:00,93.85,93.9,93.84,93.87,5552.0,87.367,87.4135,87.3577,87.3856,5552.0
2021-05-28 11:55:00,93.9,93.92,93.83,93.88,5656.0,87.4135,87.4322,87.3484,87.3949,5656.0
2021-05-28 12:00:00,93.85,93.86,93.79,93.86,9450.0,87.367,87.3763,87.3111,87.3763,9450.0
2021-05-28 12:05:00,93.88,93.9,93.73,93.74,13510.0,87.3949,87.4135,87.2553,87.2646,13510.0
2021-05-28 12:10:00,93.74,93.86,93.74,93.84,6039.0,87.2646,87.3763,87.2646,87.3577,6039.0
2021-05-28 12:15:00,93.85,93.94,93.85,93.94,4376.0,87.367,87.4508,87.367,87.4508,4376.0
2021-05-28 12:20:00,93.95,93.95,93.86,93.91,7050.0,87.4601,87.4601,87.3763,87.4228,7050.0
2021-05-28 12:25:00,93.89,94.0,93.88,94.0,8458.0,87.4042,87.5066,87.3949,87.5066,8458.0
2021-05-28 12:30:00,93.97,94.01,93.94,93.95,7091.0,87.4787,87.5159,87.4508,87.4601,7091.0
2021-05-28 12:35:00,93.96,93.98,93.93,93.94,7922.0,87.4694,87.488,87.4415,87.4508,7922.0
2021-05-28 12:40:00,93.96,93.99,93.93,93.99,3280.0,87.4694,87.4973,87.4415,87.4973,3280.0
2021-05-28 12:45:00,93.98,94.03,93.9,93.9,14239.0,87.488,87.5346,87.4135,87.4135,14239.0
2021-05-28 12:50:00,93.9,93.93,93.88,93.91,3938.0,87.4135,87.4415,87.3949,87.4228,3938.0
2021-05-28 12:55:00,93.89,93.91,93.83,93.84,4215.0,87.4042,87.4228,87.3484,87.3577,4215.0
2021-05-28 13:00:00,93.86,93.98,93.86,93.98,2363.0,87.3763,87.488,87.3763,87.488,2363.0
2021-05-28 13:05:00,94.0,94.02,93.96,94.01,5170.0,87.5066,87.5253,87.4694,87.5159,5170.0
2021-05-28 13:10:00,94.04,94.08,94.02,94.05,6177.0,87.5439,87.5811,87.5253,87.5532,6177.0
2021-05-28 13:15:00,94.04,94.07,93.98,94.07,3949.0,87.5439,87.5718,87.488,87.5718,3949.0
2021-05-28 13:20:00,94.07,94.08,93.99,94.0,10685.0,87.5718,87.5811,87.4973,87.5066,10685.0
2021-05-28 13:25:00,93.97,94.03,93.96,93.99,5648.0,87.4787,87.5346,87.4694,87.4973,5648.0
2021-05-28 13:30:00,93.99,94.04,93.96,94.03,5150.0,87.4973,87.5439,87.4694,87.5346,5150.0
2021-05-28 13:35:00,94.03,94.07,94.0,94.01,7064.0,87.5346,87.5718,87.5066,87.5159,7064.0
2021-05-28 13:40:00,94.01,94.06,93.97,94.03,9871.0,87.5159,87.5625,87.4787,87.5346,9871.0
2021-05-28 13:45:00,94.03,94.09,94.02,94.08,7419.0,87.5346,87.5904,87.5253,87.5811,7419.0
2021-05-28 13:50:00,94.1,94.13,94.0,94.01,9089.0,87.5997,87.6277,87.5066,87.5159,9089.0
2021-05-28 13:55:00,93.99,94.01,93.95,93.96,4200.0,87.4973,87.5159,87.4601,87.4694,4200.0
2021-05-28 14:00:00,93.97,94.04,93.97,94.02,6595.0,87.4787,87.5439,87.4787,87.5253,6595.0
2021-05-28 14:05:00,94.0,94.0,93.92,93.95,5390.0,87.5066,87.5066,87.4322,87.4601,5390.0
2021-05-28 14:10:00,93.94,93.95,93.8,93.83,6643.0,87.4508,87.4601,87.3204,87.3484,6643.0
2021-05-28 14:15:00,93.82,93.88,93.82,93.83,3069.0,87.3391,87.3949,87.3391,87.3484,3069.0
2021-05-28 14:20:00,93.84,93.88,93.79,93.82,6278.0,87.3577,87.3949,87.3111,87.3391,6278.0
2021-05-28 14:25:00,93.78,93.87,93.78,93.85,2045.0,87.3018,87.3856,87.3018,87.367,2045.0
2021-05-28 14:30:00,93.84,93.87,93.77,93.81,5682.0,87.3577,87.3856,87.2925,87.3298,5682.0
2021-05-28 14:35:00,93.83,93.83,93.8,93.8,2244.0,87.3484,87.3484,87.3204,87.3204,2244.0
2021-05-28 14:40:00,93.78,93.8,93.75,93.77,8001.0,87.3018,87.3204,87.2739,87.2925,8001.0
2021-05-28 14:45:00,93.77,93.77,93.69,93.69,4771.0,87.2925,87.2925,87.218,87.218,4771.0
2021-05-28 14:50:00,93.68,93.73,93.66,93.72,4967.0,87.2087,87.2553,87.1901,87.246,4967.0
2021-05-28 14:55:00,93.73,93.74,93.64,93.64,3389.0,87.2553,87.2646,87.1715,87.1715,3389.0
2021-05-28 15:00:00,93.64,93.7,93.57,93.63,13688.0,87.1715,87.2274,87.1063,87.1622,13688.0
2021-05-28 15:05:00,93.6,93.65,93.58,93.62,5618.0,87.1343,87.1808,87.1156,87.1529,5618.0
2021-05-28 15:10:00,93.63,93.63,93.5,93.53,25484.0,87.1622,87.1622,87.0412,87.0691,25484.0
2021-05-28 15:15:00,93.53,93.55,93.47,93.49,17856.0,87.0691,87.0877,87.0132,87.0319,17856.0
2021-05-28 15:20:00,93.5,93.56,93.5,93.55,8386.0,87.0412,87.097,87.0412,87.0877,8386.0
2021-05-28 15:25:00,93.54,93.57,93.53,93.56,6413.0,87.0784,87.1063,87.0691,87.097,6413.0
2021-05-28 15:30:00,93.53,93.62,93.53,93.55,21279.0,87.0691,87.1529,87.0691,87.0877,21279.0
2021-05-28 15:35:00,93.55,93.65,93.53,93.62,23452.0,87.0877,87.1808,87.0691,87.1529,23452.0
2021-05-28 15:40:00,93.6,93.6,93.46,93.46,52067.0,87.1343,87.1343,87.0039,87.0039,52067.0
2021-05-28 15:45:00,93.46,93.55,93.45,93.5,12878.0,87.0039,87.0877,86.9946,87.0412,12878.0
2021-05-28 15:50:00,93.51,93.56,93.44,93.46,12823.0,87.0505,87.097,86.9853,87.0039,12823.0
2021-05-28 15:55:00,93.44,93.48,93.37,93.47,72245.0,86.9853,87.0226,86.9202,87.0132,72245.0
2021-06-01 09:30:00,94.28,94.56,94.18,94.47,45201.0,87.7673,88.0279,87.6742,87.9442,45201.0
2021-06-01 09:35:00,94.55,94.56,94.11,94.13,24583.0,88.0186,88.0279,87.609,87.6277,24583.0
2021-06-01 09:40:00,94.11,94.24,94.0,94.22,39463.0,87.609,87.7301,87.5066,87.7114,39463.0
2021-06-01 09:45:00,94.17,94.17,93.83,93.84,14200.0,87.6649,87.6649,87.3484,87.3577,14200.0
2021-06-01 09:50:00,93.91,94.09,93.88,94.05,33851.0,87.4228,87.5904,87.3949,87.5532,33851.0
2021-06-01 09:55:00,94.06,94.22,94.06,94.15,38551.0,87.5625,87.7114,87.5625,87.6463,38551.0
2021-06-01 10:00:00,94.16,94.28,94.1,94.13,27358.0,87.6556,87.7673,87.5997,87.6277,27358.0
2021-06-01 10:05:00,94.13,94.41,94.12,94.38,16086.0,87.6277,87.8883,87.6183,87.8604,16086.0
2021-06-01 10:10:00,94.36,94.44,94.22,94.24,33302.0,87.8418,87.9162,87.7114,87.7301,33302.0
2021-06-01 10:15:00,94.24,94.24,93.92,93.95,17754.0,87.7301,87.7301,87.4322,87.4601,17754.0
2021-06-01 10:20:00,93.95,93.99,93.84,93.99,18477.0,87.4601,87.4973,87.3577,87.4973,18477.0
2021-06-01 10:25:00,94.02,94.15,93.89,94.15,13682.0,87.5253,87.6463,87.4042,87.6463,13682.0
2021-06-01 10:30:00,94.19,94.36,94.14,94.26,37197.0,87.6835,87.8418,87.637,87.7487,37197.0
2021-06-01 10:35:00,94.23,94.29,94.05,94.05,22533.0,87.7207,87.7766,87.5532,87.5532,22533.0
2021-06-01 10:40:00,94.04,94.21,94.04,94.13,17395.0,87.5439,87.7021,87.5439,87.6277,17395.0
2021-06-01 10:45:00,94.11,94.18,93.96,93.97,14430.0,87.609,87.6742,87.4694,87.4787,14430.0
2021-06-01 10:50:00,94.0,94.15,94.0,94.08,37728.0,87.5066,87.6463,87.5066,87.5811,37728.0
2021-06-01 10:55:00,94.07,94.16,94.03,94.14,14617.0,87.5718,87.6556,87.5346,87.637,14617.0
2021-06-01 11:00:00,94.16,94.36,94.16,94.3,16538.0,87.6556,87.8418,87.6556,87.7859,16538.0
2021-06-01 11:05:00,94.32,94.37,94.25,94.34,16111.0,87.8045,87.8511,87.7394,87.8231,16111.0
2021-06-01 11:10:00,94.34,94.38,94.29,94.37,12524.0,87.8231,87.8604,87.7766,87.8511,12524.0
2021-06-01 11:15:00,94.38,94.45,94.34,94.42,17907.0,87.8604,87.9255,87.8231,87.8976,17907.0
2021-06-01 11:20:00,94.43,94.47,94.43,94.47,41806.0,87.9069,87.9442,87.9069,87.9442,41806.0
2021-06-01 11:25:00,94.48,94.6,94.48,94.59,20140.0,87.9535,88.0652,87.9535,88.0559,20140.0
2021-06-01 11:30:00,94.61,94.61,94.53,94.6,16726.0,88.0745,88.0745,88.0,88.0652,16726.0
2021-06-01 11:35:00,94.62,94.73,94.6,94.69,15655.0,88.0838,88.1862,88.0652,88.149,15655.0
2021-06-01 11:40:00,94.7,94.79,94.69,94.79,8473.0,88.1583,88.2421,88.149,88.2421,8473.0
2021-06-01 11:45:00,94.8,94.84,94.73,94.82,18070.0,88.2514,88.2886,88.1862,88.27,18070.0
2021-06-01 11:50:00,94.81,94.88,94.77,94.82,20020.0,88.2607,88.3258,88.2234,88.27,20020.0
2021-06-01 11:55:00,94.82,94.91,94.82,94.88,17291.0,88.27,88.3538,88.27,88.3258,17291.0
2021-06-01 12:00:00,94.89,94.89,94.8,94.87,9246.0,88.3352,88.3352,88.2514,88.3165,9246.0
2021-06-01 12:05:00,94.88,94.95,94.87,94.91,27983.0,88.3258,88.391,88.3165,88.3538,27983.0
2021-06-01 12:10:00,94.93,94.98,94.92,94.98,25257.0,88.3724,88.4189,88.3631,88.4189,25257.0
2021-06-01 12:15:00,94.97,95.0,94.95,95.0,10959.0,88.4096,88.4376,88.391,88.4376,10959.0
2021-06-01 12:20:00,95.0,95.06,94.97,95.06,8353.0,88.4376,88.4934,88.4096,88.4934,8353.0
2021-06-01 12:25:00,95.08,95.14,95.06,95.06,10444.0,88.512,88.5679,88.4934,88.4934,10444.0
2021-06-01 12:30:00,95.06,95.09,94.98,95.01,12333.0,88.4934,88.5213,88.4189,88.4469,12333.0
2021-06-01 12:35:00,95.02,95.18,94.98,95.14,18873.0,88.4562,88.6051,88.4189,88.5679,18873.0
2021-06-01 12:40:00,95.13,95.18,94.97,94.97,10314.0,88.5586,88.6051,88.4096,88.4096,10314.0
2021-06-01 12:45:00,94.98,95.01,94.93,94.94,7260.0,88.4189,88.4469,88.3724,88.3817,7260.0
2021-06-01 12:50:00,94.92,94.96,94.82,94.85,24173.0,88.3631,88.4003,88.27,88.2979,24173.0
2021-06-01 12:55:00,94.86,94.86,94.76,94.79,7359.0,88.3072,88.3072,88.2141,88.2421,7359.0
2021-06-01 13:00:00,94.8,94.83,94.76,94.76,7579.0,88.2514,88.2793,88.2141,88.2141,7579.0
2021-06-01 13:05:00,94.73,94.85,94.69,94.83,13304.0,88.1862,88.2979,88.149,88.2793,13304.0
2021-06-01 13:10:00,94.82,94.84,94.75,94.81,8570.0,88.27,88.2886,88.2048,88.2607,8570.0
2021-06-01 13:15:00,94.81,94.85,94.75,94.76,14725.0,88.2607,88.2979,88.2048,88.2141,14725.0
2021-06-01 13:20:00,94.76,94.77,94.7,94.75,12840.0,88.2141,88.2234,88.1583,88.2048,12840.0
2021-06-01 13:25:00,94.75,94.79,94.74,94.74,7250.0,88.2048,88.2421,88.1955,88.1955,7250.0
2021-06-01 13:30:00,94.74,94.77,94.69,94.72,23131.0,88.1955,88.2234,88.149,88.1769,23131.0
2021-06-01 13:35:00,94.71,94.79,94.68,94.72,16756.0,88.1676,88.2421,88.1397,88.1769,16756.0
2021-06-01 13:40:00,94.71,94.74,94.62,94.68,10900.0,88.1676,88.1955,88.0838,88.1397,10900.0
2021-06-01 13:45:00,94.7,94.77,94.68,94.74,20616.0,88.1583,88.2234,88.1397,88.1955,20616.0
2021-06-01 13:50:00,94.73,94.77,94.71,94.75,9541.0,88.1862,88.2234,88.1676,88.2048,9541.0
2021-06-01 13:55:00,94.76,94.78,94.72,94.75,50078.0,88.2141,88.2328,88.1769,88.2048,50078.0
2021-06-01 14:00:00,94.75,94.8,94.7,94.73,9577.0,88.2048,88.2514,88.1583,88.1862,9577.0
2021-06-01 14:05:00,94.73,94.75,94.63,94.67,9210.0,88.1862,88.2048,88.0931,88.1303,9210.0
2021-06-01 14:10:00,94.66,94.67,94.61,94.65,24253.0,88.121,88.1303,88.0745,88.1117,24253.0
2021-06-01 14:15:00,94.67,94.73,94.64,94.7,9596.0,88.1303,88.1862,88.1024,88.1583,9596.0
2021-06-01 14:20:00,94.69,94.75,94.67,94.71,14103.0,88.149,88.2048,88.1303,88.1676,14103.0
2021-06-01 14:25:00,94.71,94.73,94.69,94.73,20215.0,88.1676,88.1862,88.149,88.1862,20215.0
2021-06-01 14:30:00,94.71,94.74,94.65,94.68,10119.0,88.1676,88.1955,88.1117,88.1397,10119.0
2021-06-01 14:35:00,94.67,94.74,94.66,94.7,12578.0,88.1303,88.1955,88.121,88.1583,12578.0
2021-06-01 14:40:00,94.72,94.79,94.71,94.75,22572.0,88.1769,88.2421,88.1676,88.2048,22572.0
2021-06-01 14:45:00,94.75,94.83,94.74,94.83,19503.0,88.2048,88.2793,88.1955,88.2793,19503.0
2021-06-01 14:50:00,94.84,94.88,94.78,94.87,17064.0,88.2886,88.3258,88.2328,88.3165,17064.0
2021-06-01 14:55:00,94.87,94.9,94.85,94.89,23153.0,88.3165,88.3445,88.2979,88.3352,23153.0
2021-06-01 15:00:00,94.88,94.93,94.85,94.93,10493.0,88.3258,88.3724,88.2979,88.3724,10493.0
2021-06-01 15:05:00,94.94,94.96,94.86,94.87,13398.0,88.3817,88.4003,88.3072,88.3165,13398.0
2021-06-01 15:10:00,94.87,94.89,94.81,94.88,18644.0,88.3165,88.3352,88.2607,88.3258,18644.0
2021-06-01 15:15:00,94.86,94.9,94.84,94.87,9708.0,88.3072,88.3445,88.2886,88.3165,9708.0
2021-06-01 15:20:00,94.86,94.93,94.85,94.91,11220.0,88.3072,88.3724,88.2979,88.3538,11220.0
2021-06-01 15:25:00,94.9,94.9,94.84,94.86,13416.0,88.3445,88.3445,88.2886,88.3072,13416.0
2021-06-01 15:30:00,94.87,94.89,94.73,94.75,19367.0,88.3165,88.3352,88.1862,88.2048,19367.0
2021-06-01 15:35:00,94.75,94.89,94.75,94.89,11108.0,88.2048,88.3352,88.2048,88.3352,11108.0
2021-06-01 15:40:00,94.89,94.89,94.82,94.87,21494.0,88.3352,88.3352,88.27,88.3165,21494.0
2021-06-01 15:45:00,94.87,94.92,94.85,94.86,25494.0,88.3165,88.3631,88.2979,88.3072,25494.0
2021-06-01 15:50:00,94.85,94.85,94.74,94.84,26298.0,88.2979,88.2979,88.1955,88.2886,26298.0
2021-06-01 15:55:00,94.85,94.88,94.76,94.88,58432.0,88.2979,88.3258,88.2141,88.3258,58432.0
2021-06-02 09:30:00,95.17,95.27,94.45,94.53,41190.0,88.5958,88.6889,87.9255,88.0,41190.0
2021-06-02 09:35:00,94.58,94.61,94.22,94.25,24410.0,88.0466,88.0745,87.7114,87.7394,24410.0
2021-06-02 09:40:00,94.2,94.44,94.14,94.31,46645.0,87.6928,87.9162,87.637,87.7952,46645.0
2021-06-02 09:45:00,94.28,94.48,94.12,94.44,44428.0,87.7673,87.9535,87.6183,87.9162,44428.0
2021-06-02 09:50:00,94.42,94.44,94.13,94.13,20005.0,87.8976,87.9162,87.6277,87.6277,20005.0
2021-06-02 09:55:00,94.1,94.1,93.8,93.91,52956.0,87.5997,87.5997,87.3204,87.4228,52956.0
2021-06-02 10:00:00,93.91,94.05,93.87,93.94,51545.0,87.4228,87.5532,87.3856,87.4508,51545.0
2021-06-02 10:05:00,93.96,94.02,93.86,93.97,18442.0,87.4694,87.5253,87.3763,87.4787,18442.0
2021-06-02 10:10:00,93.98,94.07,93.93,94.05,16995.0,87.488,87.5718,87.4415,87.5532,16995.0
2021-06-02 10:15:00,94.04,94.17,93.83,94.07,51592.0,87.5439,87.6649,87.3484,87.5718,51592.0
2021-06-02 10:20:00,94.06,94.06,93.89,93.94,19592.0,87.5625,87.5625,87.4042,87.4508,19592.0
2021-06-02 10:25:00,93.94,93.99,93.88,93.89,29262.0,87.4508,87.4973,87.3949,87.4042,29262.0
2021-06-02 10:30:00,93.89,94.02,93.79,93.79,37614.0,87.4042,87.5253,87.3111,87.3111,37614.0
2021-06-02 10:35:00,93.76,93.79,93.57,93.73,32097.0,87.2832,87.3111,87.1063,87.2553,32097.0
2021-06-02 10:40:00,93.73,94.06,93.72,94.06,28807.0,87.2553,87.5625,87.246,87.5625,28807.0
2021-06-02 10:45:00,94.08,94.11,93.95,94.1,39900.0,87.5811,87.609,87.4601,87.5997,39900.0
2021-06-02 10:50:00,94.09,94.1,93.86,93.96,29562.0,87.5904,87.5997,87.3763,87.4694,29562.0
2021-06-02 10:55:00,93.95,94.12,93.92,94.11,18301.0,87.4601,87.6183,87.4322,87.609,18301.0
2021-06-02 11:00:00,94.11,94.29,94.08,94.29,35899.0,87.609,87.7766,87.5811,87.7766,35899.0
2021-06-02 11:05:00,94.29,94.47,94.22,94.44,41459.0,87.7766,87.9442,87.7114,87.9162,41459.0
2021-06-02 11:10:00,94.43,94.43,94.3,94.38,55198.0,87.9069,87.9069,87.7859,87.8604,55198.0
2021-06-02 11:15:00,94.36,94.44,94.26,94.38,33826.0,87.8418,87.9162,87.7487,87.8604,33826.0
2021-06-02 11:20:00,94.38,94.53,94.38,94.47,45863.0,87.8604,88.0,87.8604,87.9442,45863.0
2021-06-02 11:25:00,94.46,94.59,94.45,94.56,44047.0,87.9349,88.0559,87.9255,88.0279,44047.0
2021-06-02 11:30:00,94.56,94.64,94.49,94.62,29267.0,88.0279,88.1024,87.9628,88.0838,29267.0
2021-06-02 11:35:00,94.63,94.69,94.53,94.58,44294.0,88.0931,88.149,88.0,88.0466,44294.0
2021-06-02 11:40:00,94.59,94.67,94.54,94.62,14970.0,88.0559,88.1303,88.0093,88.0838,14970.0
2021-06-02 11:45:00,94.62,94.64,94.53,94.57,13508.0,88.0838,88.1024,88.0,88.0373,13508.0
2021-06-02 11:50:00,94.57,94.86,94.57,94.84,28651.0,88.0373,88.3072,88.0373,88.2886,28651.0
2021-06-02 11:55:00,94.8,94.85,94.74,94.78,13198.0,88.2514,88.2979,88.1955,88.2328,13198.0
2021-06-02 12:00:00,94.8,94.82,94.61,94.62,17165.0,88.2514,88.27,88.0745,88.0838,17165.0
2021-06-02 12:05:00,94.63,94.76,94.63,94.71,18122.0,88.0931,88.2141,88.0931,88.1676,18122.0
2021-06-02 12:10:00,94.71,94.72,94.64,94.67,8571.0,88.1676,88.1769,88.1024,88.1303,8571.0
2021-06-02 12:15:00,94.68,94.73,94.6,94.73,19059.0,88.1397,88.1862,88.0652,88.1862,19059.0
2021-06-02 12:20:00,94.73,94.87,94.67,94.86,15510.0,88.1862,88.3165,88.1303,88.3072,15510.0
2021-06-02 12:25:00,94.83,94.97,94.77,94.94,36718.0,88.2793,88.4096,88.2234,88.3817,36718.0
2021-06-02 12:30:00,94.95,95.17,94.58,94.72,121517.0,88.391,88.5958,88.0466,88.1769,121517.0
2021-06-02 12:35:00,94.69,95.01,94.69,94.98,44261.0,88.149,88.4469,88.149,88.4189,44261.0
2021-06-02 12:40:00,94.97,95.02,94.87,94.96,18379.0,88.4096,88.4562,88.3165,88.4003,18379.0
2021-06-02 12:45:00,94.96,95.01,94.86,94.96,20559.0,88.4003,88.4469,88.3072,88.4003,20559.0
2021-06-02 12:50:00,94.97,95.05,94.97,95.02,15781.0,88.4096,88.4841,88.4096,88.4562,15781.0
2021-06-02 12:55:00,95.04,95.18,95.04,95.12,29748.0,88.4748,88.6051,88.4748,88.5493,29748.0
2021-06-02 13:00:00,95.14,95.3,95.1,95.2,58292.0,88.5679,88.7168,88.5306,88.6237,58292.0
2021-06-02 13:05:00,95.14,95.4,95.14,95.4,28144.0,88.5679,88.8099,88.5679,88.8099,28144.0
2021-06-02 13:10:00,95.4,95.56,95.35,95.45,207761.0,88.8099,88.9589,88.7634,88.8565,207761.0
2021-06-02 13:15:00,95.46,95.56,95.45,95.55,176979.0,88.8658,88.9589,88.8565,88.9496,176979.0
2021-06-02 13:20:00,95.56,95.58,95.17,95.18,60117.0,88.9589,88.9775,88.5958,88.6051,60117.0
2021-06-02 13:25:00,95.18,95.29,95.11,95.24,32192.0,88.6051,88.7075,88.54,88.661,32192.0
2021-06-02 13:30:00,95.25,95.36,95.23,95.36,11954.0,88.6703,88.7727,88.6517,88.7727,11954.0
2021-06-02 13:35:00,95.35,95.4,95.28,95.29,18934.0,88.7634,88.8099,88.6982,88.7075,18934.0
2021-06-02 13:40:00,95.28,95.29,95.08,95.19,35360.0,88.6982,88.7075,88.512,88.6144,35360.0
2021-06-02 13:45:00,95.18,95.23,95.02,95.06,20741.0,88.6051,88.6517,88.4562,88.4934,20741.0
2021-06-02 13:50:00,95.06,95.26,95.06,95.23,15117.0,88.4934,88.6796,88.4934,88.6517,15117.0
2021-06-02 13:55:00,95.23,95.3,95.2,95.25,15972.0,88.6517,88.7168,88.6237,88.6703,15972.0
2021-06-02 14:00:00,95.26,95.33,95.26,95.32,7219.0,88.6796,88.7448,88.6796,88.7354,7219.0
2021-06-02 14:05:00,95.3,95.31,95.13,95.13,43897.0,88.7168,88.7261,88.5586,88.5586,43897.0
2021-06-02 14:10:00,95.13,95.17,94.94,95.09,32502.0,88.5586,88.5958,88.3817,88.5213,32502.0
2021-06-02 14:15:00,95.09,95.35,95.08,95.22,60954.0,88.5213,88.7634,88.512,88.6424,60954.0
2021-06-02 14:20:00,95.22,95.37,95.22,95.37,23270.0,88.6424,88.782,88.6424,88.782,23270.0
2021-06-02 14:25:00,95.38,95.44,95.31,95.32,25703.0,88.7913,88.8472,88.7261,88.7354,25703.0
2021-06-02 14:30:00,95.32,95.45,95.32,95.4,11599.0,88.7354,88.8565,88.7354,88.8099,11599.0
2021-06-02 14:35:00,95.38,95.45,95.35,95.41,19641.0,88.7913,88.8565,88.7634,88.8192,19641.0
2021-06-02 14:40:00,95.4,95.41,95.31,95.37,27613.0,88.8099,88.8192,88.7261,88.782,27613.0
2021-06-02 14:45:00,95.37,95.41,95.32,95.38,21250.0,88.782,88.8192,88.7354,88.7913,21250.0
2021-06-02 14:50:00,95.39,95.41,95.34,95.38,19672.0,88.8006,88.8192,88.7541,88.7913,19672.0
2021-06-02 14:55:00,95.38,95.44,95.34,95.42,11298.0,88.7913,88.8472,88.7541,88.8285,11298.0
2021-06-02 15:00:00,95.41,95.57,95.4,95.5,19682.0,88.8192,88.9682,88.8099,88.903,19682.0
2021-06-02 15:05:00,95.5,95.6,95.47,95.59,22624.0,88.903,88.9961,88.8751,88.9868,22624.0
2021-06-02 15:10:00,95.59,95.63,95.57,95.62,32545.0,88.9868,89.024,88.9682,89.0147,32545.0
2021-06-02 15:15:00,95.62,95.63,95.51,95.51,11035.0,89.0147,89.024,88.9123,88.9123,11035.0
2021-06-02 15:20:00,95.51,95.66,95.51,95.55,35566.0,88.9123,89.052,88.9123,88.9496,35566.0
2021-06-02 15:25:00,95.56,95.63,95.53,95.53,25948.0,88.9589,89.024,88.9309,88.9309,25948.0
2021-06-02 15:30:00,95.54,95.65,95.5,95.63,30008.0,88.9403,89.0427,88.903,89.024,30008.0
2021-06-02 15:35:00,95.64,95.71,95.58,95.66,51524.0,89.0333,89.0985,88.9775,89.052,51524.0
2021-06-02 15:40:00,95.65,95.66,95.56,95.62,40414.0,89.0427,89.052,88.9589,89.0147,40414.0
2021-06-02 15:45:00,95.62,95.66,95.58,95.65,43529.0,89.0147,89.052,88.9775,89.0427,43529.0
2021-06-02 15:50:00,95.66,95.82,95.66,95.78,132801.0,89.052,89.2009,89.052,89.1637,132801.0
2021-06-02 15:55:00,95.78,95.86,95.73,95.83,185353.0,89.1637,89.2381,89.1171,89.2102,185353.0
2021-06-03 09:30:00,94.98,95.45,94.59,94.67,53183.0,88.4189,88.8565,88.0559,88.1303,53183.0
2021-06-03 09:35:00,94.73,94.78,94.19,94.27,44431.0,88.1862,88.2328,87.6835,87.758,44431.0
2021-06-03 09:40:00,94.3,94.32,93.68,93.77,58989.0,87.7859,87.8045,87.2087,87.2925,58989.0
2021-06-03 09:45:00,93.7,93.98,93.59,93.62,65644.0,87.2274,87.488,87.125,87.1529,65644.0
2021-06-03 09:50:00,93.62,94.2,93.54,94.13,50336.0,87.1529,87.6928,87.0784,87.6277,50336.0
2021-06-03 09:55:00,94.12,94.33,94.04,94.2,48238.0,87.6183,87.8138,87.5439,87.6928,48238.0
2021-06-03 10:00:00,94.16,94.26,93.99,94.2,29446.0,87.6556,87.7487,87.4973,87.6928,29446.0
2021-06-03 10:05:00,94.2,94.34,94.12,94.29,18856.0,87.6928,87.8231,87.6183,87.7766,18856.0
2021-06-03 10:10:00,94.35,94.41,94.07,94.08,11164.0,87.8325,87.8883,87.5718,87.5811,11164.0
2021-06-03 10:15:00,94.11,94.37,93.97,94.33,42266.0,87.609,87.8511,87.4787,87.8138,42266.0
2021-06-03 10:20:00,94.34,94.47,94.31,94.42,35846.0,87.8231,87.9442,87.7952,87.8976,35846.0
2021-06-03 10:25:00,94.41,94.62,94.41,94.6,23313.0,87.8883,88.0838,87.8883,88.0652,23313.0
2021-06-03 10:30:00,94.6,94.85,94.5,94.77,38171.0,88.0652,88.2979,87.9721,88.2234,38171.0
2021-06-03 10:35:00,94.74,94.83,94.56,94.6,37346.0,88.1955,88.2793,88.0279,88.0652,37346.0
2021-06-03 10:40:00,94.63,94.82,94.56,94.75,20936.0,88.0931,88.27,88.0279,88.2048,20936.0
2021-06-03 10:45:00,94.78,94.99,94.7,94.95,29631.0,88.2328,88.4282,88.1583,88.391,29631.0
2021-06-03 10:50:00,94.97,95.0,94.87,94.9,26507.0,88.4096,88.4376,88.3165,88.3445,26507.0
2021-06-03 10:55:00,94.94,94.99,94.78,94.96,34984.0,88.3817,88.4282,88.2328,88.4003,34984.0
2021-06-03 11:00:00,94.98,94.98,94.75,94.75,50232.0,88.4189,88.4189,88.2048,88.2048,50232.0
2021-06-03 11:05:00,94.75,94.84,94.66,94.81,19265.0,88.2048,88.2886,88.121,88.2607,19265.0
2021-06-03 11:10:00,94.81,94.81,94.59,94.63,20434.0,88.2607,88.2607,88.0559,88.0931,20434.0
2021-06-03 11:15:00,94.63,94.65,94.44,94.46,16255.0,88.0931,88.1117,87.9162,87.9349,16255.0
2021-06-03 11:20:00,94.48,94.69,94.46,94.57,25255.0,87.9535,88.149,87.9349,88.0373,25255.0
2021-06-03 11:25:00,94.56,94.65,94.49,94.55,21896.0,88.0279,88.1117,87.9628,88.0186,21896.0
2021-06-03 11:30:00,94.56,94.61,94.5,94.56,9492.0,88.0279,88.0745,87.9721,88.0279,9492.0
2021-06-03 11:35:00,94.6,94.73,94.6,94.69,11534.0,88.0652,88.1862,88.0652,88.149,11534.0
2021-06-03 11:40:00,94.71,94.76,94.64,94.75,15249.0,88.1676,88.2141,88.1024,88.2048,15249.0
2021-06-03 11:45:00,94.75,94.75,94.44,94.48,16447.0,88.2048,88.2048,87.9162,87.9535,16447.0
2021-06-03 11:50:00,94.5,94.5,94.31,94.35,22457.0,87.9721,87.9721,87.7952,87.8325,22457.0
2021-06-03 11:55:00,94.35,94.5,94.31,94.5,13182.0,87.8325,87.9721,87.7952,87.9721,13182.0
2021-06-03 12:00:00,94.52,94.57,94.47,94.55,15069.0,87.9907,88.0373,87.9442,88.0186,15069.0
2021-06-03 12:05:00,94.56,94.71,94.55,94.68,30323.0,88.0279,88.1676,88.0186,88.1397,30323.0
2021-06-03 12:10:00,94.66,94.77,94.64,94.7,25005.0,88.121,88.2234,88.1024,88.1583,25005.0
2021-06-03 12:15:00,94.66,94.67,94.55,94.61,13447.0,88.121,88.1303,88.0186,88.0745,13447.0
2021-06-03 12:20:00,94.62,94.62,94.46,94.47,9237.0,88.0838,88.0838,87.9349,87.9442,9237.0
2021-06-03 12:25:00,94.47,94.68,94.47,94.68,11011.0,87.9442,88.1397,87.9442,88.1397,11011.0
2021-06-03 12:30:00,94.66,94.7,94.54,94.56,8636.0,88.121,88.1583,88.0093,88.0279,8636.0
2021-06-03 12:35:00,94.56,94.66,94.55,94.65,8648.0,88.0279,88.121,88.0186,88.1117,8648.0
2021-06-03 12:40:00,94.69,94.72,94.62,94.69,6968.0,88.149,88.1769,88.0838,88.149,6968.0
2021-06-03 12:45:00,94.71,94.71,94.55,94.59,14713.0,88.1676,88.1676,88.0186,88.0559,14713.0
2021-06-03 12:50:00,94.6,94.6,94.47,94.53,9097.0,88.0652,88.0652,87.9442,88.0,9097.0
2021-06-03 12:55:00,94.53,94.73,94.5,94.73,33537.0,88.0,88.1862,87.9721,88.1862,33537.0
2021-06-03 13:00:00,94.76,94.93,94.75,94.89,24752.0,88.2141,88.3724,88.2048,88.3352,24752.0
2021-06-03 13:05:00,94.89,94.89,94.57,94.71,17989.0,88.3352,88.3352,88.0373,88.1676,17989.0
2021-06-03 13:10:00,94.74,94.81,94.61,94.61,15585.0,88.1955,88.2607,88.0745,88.0745,15585.0
2021-06-03 13:15:00,94.6,94.68,94.57,94.61,11461.0,88.0652,88.1397,88.0373,88.0745,11461.0
2021-06-03 13:20:00,94.6,94.7,94.59,94.68,7308.0,88.0652,88.1583,88.0559,88.1397,7308.0
2021-06-03 13:25:00,94.67,94.83,94.63,94.81,10872.0,88.1303,88.2793,88.0931,88.2607,10872.0
2021-06-03 13:30:00,94.78,94.79,94.69,94.77,22952.0,88.2328,88.2421,88.149,88.2234,22952.0
2021-06-03 13:35:00,94.77,94.78,94.7,94.72,6552.0,88.2234,88.2328,88.1583,88.1769,6552.0
2021-06-03 13:40:00,94.73,94.79,94.63,94.69,21731.0,88.1862,88.2421,88.0931,88.149,21731.0
2021-06-03 13:45:00,94.69,94.84,94.64,94.74,19410.0,88.149,88.2886,88.1024,88.1955,19410.0
2021-06-03 13:50:00,94.73,94.82,94.71,94.81,5825.0,88.1862,88.27,88.1676,88.2607,5825.0
2021-06-03 13:55:00,94.81,94.9,94.78,94.87,14692.0,88.2607,88.3445,88.2328,88.3165,14692.0
2021-06-03 14:00:00,94.9,94.9,94.76,94.85,17556.0,88.3445,88.3445,88.2141,88.2979,17556.0
2021-06-03 14:05:00,94.86,94.86,94.7,94.76,6300.0,88.3072,88.3072,88.1583,88.2141,6300.0
2021-06-03 14:10:00,94.81,94.82,94.76,94.76,11983.0,88.2607,88.27,88.2141,88.2141,11983.0
2021-06-03 14:15:00,94.76,94.77,94.62,94.69,18342.0,88.2141,88.2234,88.0838,88.149,18342.0
2021-06-03 14:20:00,94.68,94.68,94.48,94.49,18004.0,88.1397,88.1397,87.9535,87.9628,18004.0
2021-06-03 14:25:00,94.48,94.61,94.48,94.54,7550.0,87.9535,88.0745,87.9535,88.0093,7550.0
2021-06-03 14:30:00,94.55,94.61,94.53,94.53,7342.0,88.0186,88.0745,88.0,88.0,7342.0
2021-06-03 14:35:00,94.54,94.54,94.29,94.3,13647.0,88.0093,88.0093,87.7766,87.7859,13647.0
2021-06-03 14:40:00,94.31,94.33,94.22,94.31,19148.0,87.7952,87.8138,87.7114,87.7952,19148.0
2021-06-03 14:45:00,94.34,94.34,94.27,94.32,5640.0,87.8231,87.8231,87.758,87.8045,5640.0
2021-06-03 14:50:00,94.3,94.33,94.28,94.3,5300.0,87.7859,87.8138,87.7673,87.7859,5300.0
2021-06-03 14:55:00,94.31,94.37,94.24,94.26,10491.0,87.7952,87.8511,87.7301,87.7487,10491.0
2021-06-03 15:00:00,94.27,94.38,94.27,94.31,7384.0,87.758,87.8604,87.758,87.7952,7384.0
2021-06-03 15:05:00,94.32,94.36,94.3,94.36,5316.0,87.8045,87.8418,87.7859,87.8418,5316.0
2021-06-03 15:10:00,94.35,94.39,94.3,94.39,8897.0,87.8325,87.8697,87.7859,87.8697,8897.0
2021-06-03 15:15:00,94.39,94.39,94.22,94.22,19754.0,87.8697,87.8697,87.7114,87.7114,19754.0
2021-06-03 15:20:00,94.19,94.36,94.17,94.35,8268.0,87.6835,87.8418,87.6649,87.8325,8268.0
2021-06-03 15:25:00,94.36,94.39,94.28,94.39,12414.0,87.8418,87.8697,87.7673,87.8697,12414.0
2021-06-03 15:30:00,94.39,94.45,94.32,94.44,10016.0,87.8697,87.9255,87.8045,87.9162,10016.0
2021-06-03 15:35:00,94.42,94.43,94.36,94.36,6882.0,87.8976,87.9069,87.8418,87.8418,6882.0
2021-06-03 15:40:00,94.36,94.36,94.24,94.27,8377.0,87.8418,87.8418,87.7301,87.758,8377.0
2021-06-03 15:45:00,94.28,94.28,94.16,94.19,22794.0,87.7673,87.7673,87.6556,87.6835,22794.0
2021-06-03 15:50:00,94.21,94.27,94.17,94.2,20855.0,87.7021,87.758,87.6649,87.6928,20855.0
2021-06-03 15:55:00,94.19,94.2,94.1,94.17,163282.0,87.6835,87.6928,87.5997,87.6649,163282.0
2021-06-04 09:30:00,94.72,94.93,94.59,94.62,52596.0,88.1769,88.3724,88.0559,88.0838,52596.0
2021-06-04 09:35:00,94.57,94.69,94.49,94.61,22796.0,88.0373,88.149,87.9628,88.0745,22796.0
2021-06-04 09:40:00,94.61,94.7,94.47,94.51,42650.0,88.0745,88.1583,87.9442,87.9814,42650.0
2021-06-04 09:45:00,94.54,94.69,93.99,94.0,60073.0,88.0093,88.149,87.4973,87.5066,60073.0
2021-06-04 09:50:00,94.0,94.09,93.73,93.77,45894.0,87.5066,87.5904,87.2553,87.2925,45894.0
2021-06-04 09:55:00,93.79,93.84,93.67,93.81,27742.0,87.3111,87.3577,87.1994,87.3298,27742.0
2021-06-04 10:00:00,93.81,93.88,93.56,93.69,32444.0,87.3298,87.3949,87.097,87.218,32444.0
2021-06-04 10:05:00,93.7,93.75,93.45,93.46,18307.0,87.2274,87.2739,86.9946,87.0039,18307.0
2021-06-04 10:10:00,93.47,93.63,93.37,93.4,34141.0,87.0132,87.1622,86.9202,86.9481,34141.0
2021-06-04 10:15:00,93.37,93.4,93.23,93.25,43891.0,86.9202,86.9481,86.7898,86.8084,43891.0
2021-06-04 10:20:00,93.24,93.36,93.22,93.36,23358.0,86.7991,86.9108,86.7805,86.9108,23358.0
2021-06-04 10:25:00,93.34,93.47,93.27,93.44,13447.0,86.8922,87.0132,86.8271,86.9853,13447.0
2021-06-04 10:30:00,93.47,93.65,93.47,93.65,9487.0,87.0132,87.1808,87.0132,87.1808,9487.0
2021-06-04 10:35:00,93.67,93.72,93.59,93.6,8818.0,87.1994,87.246,87.125,87.1343,8818.0
2021-06-04 10:40:00,93.6,93.65,93.38,93.41,59628.0,87.1343,87.1808,86.9295,86.9574,59628.0
2021-06-04 10:45:00,93.4,93.63,93.38,93.61,42076.0,86.9481,87.1622,86.9295,87.1436,42076.0
2021-06-04 10:50:00,93.6,93.69,93.54,93.54,4800.0,87.1343,87.218,87.0784,87.0784,4800.0
2021-06-04 10:55:00,93.59,93.63,93.56,93.61,8078.0,87.125,87.1622,87.097,87.1436,8078.0
2021-06-04 11:00:00,93.62,93.66,93.56,93.6,8289.0,87.1529,87.1901,87.097,87.1343,8289.0
2021-06-04 11:05:00,93.6,93.72,93.55,93.55,53998.0,87.1343,87.246,87.0877,87.0877,53998.0
2021-06-04 11:10:00,93.55,93.63,93.52,93.55,13670.0,87.0877,87.1622,87.0598,87.0877,13670.0
2021-06-04 11:15:00,93.55,93.59,93.43,93.47,13675.0,87.0877,87.125,86.976,87.0132,13675.0
2021-06-04 11:20:00,93.48,93.53,93.46,93.52,7323.0,87.0226,87.0691,87.0039,87.0598,7323.0
2021-06-04 11:25:00,93.54,93.67,93.54,93.65,16646.0,87.0784,87.1994,87.0784,87.1808,16646.0
2021-06-04 11:30:00,93.66,93.74,93.64,93.71,11100.0,87.1901,87.2646,87.1715,87.2367,11100.0
2021-06-04 11:35:00,93.69,93.69,93.58,93.63,20096.0,87.218,87.218,87.1156,87.1622,20096.0
2021-06-04 11:40:00,93.62,93.71,93.62,93.69,10626.0,87.1529,87.2367,87.1529,87.218,10626.0
2021-06-04 11:45:00,93.68,93.69,93.58,93.58,26100.0,87.2087,87.218,87.1156,87.1156,26100.0
2021-06-04 11:50:00,93.57,93.62,93.53,93.55,34824.0,87.1063,87.1529,87.0691,87.0877,34824.0
2021-06-04 11:55:00,93.55,93.6,93.53,93.57,54078.0,87.0877,87.1343,87.0691,87.1063,54078.0
2021-06-04 12:00:00,93.56,93.65,93.56,93.62,21898.0,87.097,87.1808,87.097,87.1529,21898.0
2021-06-04 12:05:00,93.61,93.61,93.54,93.59,17713.0,87.1436,87.1436,87.0784,87.125,17713.0
2021-06-04 12:10:00,93.59,93.66,93.58,93.66,36056.0,87.125,87.1901,87.1156,87.1901,36056.0
2021-06-04 12:15:00,93.65,93.67,93.58,93.59,10900.0,87.1808,87.1994,87.1156,87.125,10900.0
2021-06-04 12:20:00,93.58,93.58,93.52,93.55,10513.0,87.1156,87.1156,87.0598,87.0877,10513.0
2021-06-04 12:25:00,93.56,93.63,93.56,93.61,10856.0,87.097,87.1622,87.097,87.1436,10856.0
2021-06-04 12:30:00,93.62,93.63,93.56,93.62,4578.0,87.1529,87.1622,87.097,87.1529,4578.0
2021-06-04 12:35:00,93.62,93.63,93.59,93.62,17271.0,87.1529,87.1622,87.125,87.1529,17271.0
2021-06-04 12:40:00,93.61,93.63,93.6,93.6,23963.0,87.1436,87.1622,87.1343,87.1343,23963.0
2021-06-04 12:45:00,93.6,93.63,93.59,93.59,11024.0,87.1343,87.1622,87.125,87.125,11024.0
2021-06-04 12:50:00,93.58,93.63,93.57,93.62,9700.0,87.1156,87.1622,87.1063,87.1529,9700.0
2021-06-04 12:55:00,93.62,93.69,93.59,93.69,13037.0,87.1529,87.218,87.125,87.218,13037.0
2021-06-04 13:00:00,93.7,93.78,93.7,93.75,10470.0,87.2274,87.3018,87.2274,87.2739,10470.0
2021-06-04 13:05:00,93.76,93.77,93.71,93.74,5731.0,87.2832,87.2925,87.2367,87.2646,5731.0
2021-06-04 13:10:00,93.76,93.85,93.75,93.82,6405.0,87.2832,87.367,87.2739,87.3391,6405.0
2021-06-04 13:15:00,93.83,93.85,93.75,93.83,7814.0,87.3484,87.367,87.2739,87.3484,7814.0
2021-06-04 13:20:00,93.82,93.82,93.76,93.78,4131.0,87.3391,87.3391,87.2832,87.3018,4131.0
2021-06-04 13:25:00,93.78,93.85,93.78,93.84,10900.0,87.3018,87.367,87.3018,87.3577,10900.0
2021-06-04 13:30:00,93.85,93.87,93.76,93.8,5798.0,87.367,87.3856,87.2832,87.3204,5798.0
2021-06-04 13:35:00,93.78,93.86,93.78,93.85,4022.0,87.3018,87.3763,87.3018,87.367,4022.0
2021-06-04 13:40:00,93.85,93.92,93.82,93.92,16610.0,87.367,87.4322,87.3391,87.4322,16610.0
2021-06-04 13:45:00,93.93,93.93,93.86,93.86,13133.0,87.4415,87.4415,87.3763,87.3763,13133.0
2021-06-04 13:50:00,93.87,93.88,93.83,93.85,7775.0,87.3856,87.3949,87.3484,87.367,7775.0
2021-06-04 13:55:00,93.84,93.91,93.83,93.87,6900.0,87.3577,87.4228,87.3484,87.3856,6900.0
2021-06-04 14:00:00,93.88,93.9,93.78,93.84,11074.0,87.3949,87.4135,87.3018,87.3577,11074.0
2021-06-04 14:05:00,93.83,93.84,93.75,93.76,6110.0,87.3484,87.3577,87.2739,87.2832,6110.0
2021-06-04 14:10:00,93.78,93.82,93.75,93.79,5625.0,87.3018,87.3391,87.2739,87.3111,5625.0
2021-06-04 14:15:00,93.8,93.8,93.68,93.68,13204.0,87.3204,87.3204,87.2087,87.2087,13204.0
2021-06-04 14:20:00,93.68,93.79,93.68,93.75,8023.0,87.2087,87.3111,87.2087,87.2739,8023.0
2021-06-04 14:25:00,93.76,93.84,93.76,93.81,10171.0,87.2832,87.3577,87.2832,87.3298,10171.0
2021-06-04 14:30:00,93.81,93.85,93.78,93.79,3000.0,87.3298,87.367,87.3018,87.3111,3000.0
2021-06-04 14:35:00,93.79,93.85,93.75,93.85,3315.0,87.3111,87.367,87.2739,87.367,3315.0
2021-06-04 14:40:00,93.84,93.86,93.82,93.82,3100.0,87.3577,87.3763,87.3391,87.3391,3100.0
2021-06-04 14:45:00,93.82,93.87,93.81,93.81,5866.0,87.3391,87.3856,87.3298,87.3298,5866.0
2021-06-04 14:50:00,93.8,93.86,93.78,93.8,17741.0,87.3204,87.3763,87.3018,87.3204,17741.0
2021-06-04 14:55:00,93.8,93.81,93.71,93.72,22176.0,87.3204,87.3298,87.2367,87.246,22176.0
2021-06-04 15:00:00,93.73,93.77,93.64,93.69,33455.0,87.2553,87.2925,87.1715,87.218,33455.0
2021-06-04 15:05:00,93.69,93.7,93.63,93.67,10262.0,87.218,87.2274,87.1622,87.1994,10262.0
2021-06-04 15:10:00,93.68,93.73,93.67,93.73,8000.0,87.2087,87.2553,87.1994,87.2553,8000.0
2021-06-04 15:15:00,93.73,93.82,93.71,93.82,5613.0,87.2553,87.3391,87.2367,87.3391,5613.0
2021-06-04 15:20:00,93.82,93.88,93.82,93.88,12427.0,87.3391,87.3949,87.3391,87.3949,12427.0
2021-06-04 15:25:00,93.88,93.97,93.86,93.97,15921.0,87.3949,87.4787,87.3763,87.4787,15921.0
2021-06-04 15:30:00,93.96,94.04,93.94,94.0,11209.0,87.4694,87.5439,87.4508,87.5066,11209.0
2021-06-04 15:35:00,93.99,93.99,93.93,93.98,15257.0,87.4973,87.4973,87.4415,87.488,15257.0
2021-06-04 15:40:00,93.98,93.99,93.89,93.94,16096.0,87.488,87.4973,87.4042,87.4508,16096.0
2021-06-04 15:45:00,93.95,94.04,93.94,93.97,22029.0,87.4601,87.5439,87.4508,87.4787,22029.0
2021-06-04 15:50:00,93.98,94.08,93.97,94.06,32570.0,87.488,87.5811,87.4787,87.5625,32570.0
2021-06-04 15:55:00,94.06,94.1,93.97,94.01,115063.0,87.5625,87.5997,87.4787,87.5159,115063.0
2021-06-07 09:30:00,94.25,94.79,94.18,94.44,73592.0,87.7394,88.2421,87.6742,87.9162,73592.0
2021-06-07 09:35:00,94.44,94.6,94.28,94.55,78936.0,87.9162,88.0652,87.7673,88.0186,78936.0
2021-06-07 09:40:00,94.62,94.86,94.62,94.75,49472.0,88.0838,88.3072,88.0838,88.2048,49472.0
2021-06-07 09:45:00,94.78,94.86,94.69,94.81,58959.0,88.2328,88.3072,88.149,88.2607,58959.0
2021-06-07 09:50:00,94.81,94.95,94.55,94.69,76019.0,88.2607,88.391,88.0186,88.149,76019.0
2021-06-07 09:55:00,94.72,94.96,94.71,94.96,59351.0,88.1769,88.4003,88.1676,88.4003,59351.0
2021-06-07 10:00:00,94.96,94.96,94.68,94.77,16865.0,88.4003,88.4003,88.1397,88.2234,16865.0
2021-06-07 10:05:00,94.76,94.98,94.76,94.95,35340.0,88.2141,88.4189,88.2141,88.391,35340.0
2021-06-07 10:10:00,94.94,95.02,94.91,95.01,25499.0,88.3817,88.4562,88.3538,88.4469,25499.0
2021-06-07 10:15:00,95.01,95.03,94.82,94.83,23530.0,88.4469,88.4655,88.27,88.2793,23530.0
2021-06-07 10:20:00,94.9,95.07,94.9,94.99,33540.0,88.3445,88.5027,88.3445,88.4282,33540.0
2021-06-07 10:25:00,95.0,95.0,94.72,94.75,124353.0,88.4376,88.4376,88.1769,88.2048,124353.0
2021-06-07 10:30:00,94.78,94.78,94.59,94.6,39222.0,88.2328,88.2328,88.0559,88.0652,39222.0
2021-06-07 10:35:00,94.61,94.7,94.54,94.62,126184.0,88.0745,88.1583,88.0093,88.0838,126184.0
2021-06-07 10:40:00,94.64,94.67,94.54,94.57,24153.0,88.1024,88.1303,88.0093,88.0373,24153.0
2021-06-07 10:45:00,94.57,94.65,94.52,94.55,12532.0,88.0373,88.1117,87.9907,88.0186,12532.0
2021-06-07 10:50:00,94.56,94.66,94.45,94.66,40990.0,88.0279,88.121,87.9255,88.121,40990.0
2021-06-07 10:55:00,94.67,94.7,94.47,94.52,60127.0,88.1303,88.1583,87.9442,87.9907,60127.0
2021-06-07 11:00:00,94.52,94.6,94.45,94.45,17752.0,87.9907,88.0652,87.9255,87.9255,17752.0
2021-06-07 11:05:00,94.44,94.52,94.37,94.44,12463.0,87.9162,87.9907,87.8511,87.9162,12463.0
2021-06-07 11:10:00,94.43,94.59,94.42,94.53,21483.0,87.9069,88.0559,87.8976,88.0,21483.0
2021-06-07 11:15:00,94.53,94.58,94.47,94.56,31984.0,88.0,88.0466,87.9442,88.0279,31984.0
2021-06-07 11:20:00,94.57,94.61,94.49,94.53,32905.0,88.0373,88.0745,87.9628,88.0,32905.0
2021-06-07 11:25:00,94.51,94.54,94.43,94.54,5151.0,87.9814,88.0093,87.9069,88.0093,5151.0
2021-06-07 11:30:00,94.56,94.56,94.51,94.53,6728.0,88.0279,88.0279,87.9814,88.0,6728.0
2021-06-07 11:35:00,94.55,94.56,94.51,94.53,3104.0,88.0186,88.0279,87.9814,88.0,3104.0
2021-06-07 11:40:00,94.56,94.58,94.47,94.51,6792.0,88.0279,88.0466,87.9442,87.9814,6792.0
2021-06-07 11:45:00,94.56,94.67,94.56,94.64,3698.0,88.0279,88.1303,88.0279,88.1024,3698.0
2021-06-07 11:50:00,94.64,94.64,94.43,94.51,53210.0,88.1024,88.1024,87.9069,87.9814,53210.0
2021-06-07 11:55:00,94.52,94.53,94.42,94.45,66380.0,87.9907,88.0,87.8976,87.9255,66380.0
2021-06-07 12:00:00,94.46,94.46,94.39,94.43,5915.0,87.9349,87.9349,87.8697,87.9069,5915.0
2021-06-07 12:05:00,94.43,94.43,94.33,94.35,17192.0,87.9069,87.9069,87.8138,87.8325,17192.0
2021-06-07 12:10:00,94.36,94.48,94.36,94.41,6801.0,87.8418,87.9535,87.8418,87.8883,6801.0
2021-06-07 12:15:00,94.43,94.47,94.43,94.47,3919.0,87.9069,87.9442,87.9069,87.9442,3919.0
2021-06-07 12:20:00,94.46,94.5,94.45,94.5,10975.0,87.9349,87.9721,87.9255,87.9721,10975.0
2021-06-07 12:25:00,94.5,94.51,94.44,94.45,29768.0,87.9721,87.9814,87.9162,87.9255,29768.0
2021-06-07 12:30:00,94.45,94.51,94.42,94.5,3100.0,87.9255,87.9814,87.8976,87.9721,3100.0
2021-06-07 12:35:00,94.5,94.51,94.42,94.43,5400.0,87.9721,87.9814,87.8976,87.9069,5400.0
2021-06-07 12:40:00,94.43,94.54,94.42,94.5,5175.0,87.9069,88.0093,87.8976,87.9721,5175.0
2021-06-07 12:45:00,94.49,94.57,94.49,94.53,3158.0,87.9628,88.0373,87.9628,88.0,3158.0
2021-06-07 12:50:00,94.52,94.61,94.52,94.61,15266.0,87.9907,88.0745,87.9907,88.0745,15266.0
2021-06-07 12:55:00,94.6,94.68,94.6,94.66,5009.0,88.0652,88.1397,88.0652,88.121,5009.0
2021-06-07 13:00:00,94.67,94.69,94.62,94.63,4622.0,88.1303,88.149,88.0838,88.0931,4622.0
2021-06-07 13:05:00,94.64,94.65,94.59,94.59,4000.0,88.1024,88.1117,88.0559,88.0559,4000.0
2021-06-07 13:10:00,94.59,94.6,94.47,94.53,19924.0,88.0559,88.0652,87.9442,88.0,19924.0
2021-06-07 13:15:00,94.56,94.62,94.56,94.56,2311.0,88.0279,88.0838,88.0279,88.0279,2311.0
2021-06-07 13:20:00,94.58,94.61,94.5,94.52,9387.0,88.0466,88.0745,87.9721,87.9907,9387.0
2021-06-07 13:25:00,94.51,94.53,94.47,94.47,7553.0,87.9814,88.0,87.9442,87.9442,7553.0
2021-06-07 13:30:00,94.47,94.5,94.43,94.49,8900.0,87.9442,87.9721,87.9069,87.9628,8900.0
2021-06-07 13:35:00,94.49,94.54,94.49,94.49,2414.0,87.9628,88.0093,87.9628,87.9628,2414.0
2021-06-07 13:40:00,94.47,94.57,94.47,94.56,3902.0,87.9442,88.0373,87.9442,88.0279,3902.0
2021-06-07 13:45:00,94.56,94.57,94.51,94.53,4688.0,88.0279,88.0373,87.9814,88.0,4688.0
2021-06-07 13:50:00,94.51,94.58,94.51,94.52,3420.0,87.9814,88.0466,87.9814,87.9907,3420.0
2021-06-07 13:55:00,94.51,94.51,94.29,94.3,16294.0,87.9814,87.9814,87.7766,87.7859,16294.0
2021-06-07 14:00:00,94.3,94.41,94.3,94.34,5469.0,87.7859,87.8883,87.7859,87.8231,5469.0
2021-06-07 14:05:00,94.34,94.43,94.34,94.43,3011.0,87.8231,87.9069,87.8231,87.9069,3011.0
2021-06-07 14:10:00,94.43,94.46,94.42,94.46,3274.0,87.9069,87.9349,87.8976,87.9349,3274.0
2021-06-07 14:15:00,94.45,94.47,94.39,94.41,4830.0,87.9255,87.9442,87.8697,87.8883,4830.0
2021-06-07 14:20:00,94.4,94.49,94.39,94.44,6281.0,87.879,87.9628,87.8697,87.9162,6281.0
2021-06-07 14:25:00,94.46,94.53,94.44,94.53,5582.0,87.9349,88.0,87.9162,88.0,5582.0
2021-06-07 14:30:00,94.55,94.57,94.5,94.51,5281.0,88.0186,88.0373,87.9721,87.9814,5281.0
2021-06-07 14:35:00,94.51,94.61,94.51,94.61,2961.0,87.9814,88.0745,87.9814,88.0745,2961.0
2021-06-07 14:40:00,94.62,94.63,94.58,94.63,4405.0,88.0838,88.0931,88.0466,88.0931,4405.0
2021-06-07 14:45:00,94.65,94.65,94.53,94.54,4961.0,88.1117,88.1117,88.0,88.0093,4961.0
2021-06-07 14:50:00,94.54,94.58,94.53,94.57,4799.0,88.0093,88.0466,88.0,88.0373,4799.0
2021-06-07 14:55:00,94.57,94.6,94.5,94.5,14351.0,88.0373,88.0652,87.9721,87.9721,14351.0
2021-06-07 15:00:00,94.52,94.6,94.51,94.56,5446.0,87.9907,88.0652,87.9814,88.0279,5446.0
2021-06-07 15:05:00,94.57,94.7,94.56,94.7,5256.0,88.0373,88.1583,88.0279,88.1583,5256.0
2021-06-07 15:10:00,94.7,94.76,94.69,94.76,5304.0,88.1583,88.2141,88.149,88.2141,5304.0
2021-06-07 15:15:00,94.74,94.88,94.73,94.86,6700.0,88.1955,88.3258,88.1862,88.3072,6700.0
2021-06-07 15:20:00,94.87,94.9,94.86,94.9,6985.0,88.3165,88.3445,88.3072,88.3445,6985.0
2021-06-07 15:25:00,94.9,94.95,94.9,94.92,18616.0,88.3445,88.391,88.3445,88.3631,18616.0
2021-06-07 15:30:00,94.92,94.95,94.86,94.86,26138.0,88.3631,88.391,88.3072,88.3072,26138.0
2021-06-07 15:35:00,94.88,94.91,94.8,94.87,57881.0,88.3258,88.3538,88.2514,88.3165,57881.0
2021-06-07 15:40:00,94.88,94.97,94.88,94.92,13005.0,88.3258,88.4096,88.3258,88.3631,13005.0
2021-06-07 15:45:00,94.92,94.93,94.86,94.88,15151.0,88.3631,88.3724,88.3072,88.3258,15151.0
2021-06-07 15:50:00,94.89,94.96,94.87,94.96,21637.0,88.3352,88.4003,88.3165,88.4003,21637.0
2021-06-07 15:55:00,94.95,95.0,94.88,95.0,40128.0,88.391,88.4376,88.3258,88.4376,40128.0
2021-06-08 09:30:00,95.37,95.7,95.28,95.45,51793.0,88.782,89.0892,88.6982,88.8565,51793.0
2021-06-08 09:35:00,95.4,95.42,95.1,95.2,48158.0,88.8099,88.8285,88.5306,88.6237,48158.0
2021-06-08 09:40:00,95.19,95.49,95.11,95.49,22939.0,88.6144,88.8937,88.54,88.8937,22939.0
2021-06-08 09:45:00,95.49,95.49,95.24,95.29,30826.0,88.8937,88.8937,88.661,88.7075,30826.0
2021-06-08 09:50:00,95.25,95.34,95.07,95.24,71374.0,88.6703,88.7541,88.5027,88.661,71374.0
2021-06-08 09:55:00,95.19,95.23,95.06,95.2,27785.0,88.6144,88.6517,88.4934,88.6237,27785.0
2021-06-08 10:00:00,95.3,95.44,95.27,95.33,29880.0,88.7168,88.8472,88.6889,88.7448,29880.0
2021-06-08 10:05:00,95.35,95.41,95.26,95.34,14677.0,88.7634,88.8192,88.6796,88.7541,14677.0
2021-06-08 10:10:00,95.35,95.61,95.35,95.6,10336.0,88.7634,89.0054,88.7634,88.9961,10336.0
2021-06-08 10:15:00,95.6,95.75,95.58,95.75,39746.0,88.9961,89.1357,88.9775,89.1357,39746.0
2021-06-08 10:20:00,95.75,96.01,95.71,96.01,105480.0,89.1357,89.3778,89.0985,89.3778,105480.0
2021-06-08 10:25:00,96.02,96.33,96.01,96.28,67974.0,89.3871,89.6757,89.3778,89.6291,67974.0
2021-06-08 10:30:00,96.28,96.36,96.15,96.2,75125.0,89.6291,89.7036,89.5081,89.5547,75125.0
2021-06-08 10:35:00,96.17,96.26,96.09,96.22,35259.0,89.5267,89.6105,89.4523,89.5733,35259.0
2021-06-08 10:40:00,96.24,96.41,96.23,96.25,43824.0,89.5919,89.7502,89.5826,89.6012,43824.0
2021-06-08 10:45:00,96.24,96.36,96.24,96.26,40427.0,89.5919,89.7036,89.5919,89.6105,40427.0
2021-06-08 10:50:00,96.27,96.4,96.16,96.24,20457.0,89.6198,89.7408,89.5174,89.5919,20457.0
2021-06-08 10:55:00,96.25,96.32,96.2,96.26,21451.0,89.6012,89.6664,89.5547,89.6105,21451.0
2021-06-08 11:00:00,96.25,96.28,96.14,96.22,21487.0,89.6012,89.6291,89.4988,89.5733,21487.0
2021-06-08 11:05:00,96.22,96.24,96.15,96.19,22702.0,89.5733,89.5919,89.5081,89.5454,22702.0
2021-06-08 11:10:00,96.15,96.15,95.53,95.53,85834.0,89.5081,89.5081,88.9309,88.9309,85834.0
2021-06-08 11:15:00,95.53,95.68,95.4,95.41,46814.0,88.9309,89.0706,88.8099,88.8192,46814.0
2021-06-08 11:20:00,95.38,95.46,95.21,95.39,47871.0,88.7913,88.8658,88.633,88.8006,47871.0
2021-06-08 11:25:00,95.41,95.65,95.35,95.61,31569.0,88.8192,89.0427,88.7634,89.0054,31569.0
2021-06-08 11:30:00,95.59,95.72,95.58,95.7,34397.0,88.9868,89.1078,88.9775,89.0892,34397.0
2021-06-08 11:35:00,95.68,95.74,95.59,95.72,24078.0,89.0706,89.1264,88.9868,89.1078,24078.0
2021-06-08 11:40:00,95.69,95.79,95.6,95.77,31556.0,89.0799,89.173,88.9961,89.1544,31556.0
2021-06-08 11:45:00,95.78,95.85,95.74,95.8,18428.0,89.1637,89.2288,89.1264,89.1823,18428.0
2021-06-08 11:50:00,95.8,95.88,95.64,95.81,15454.0,89.1823,89.2568,89.0333,89.1916,15454.0
2021-06-08 11:55:00,95.78,95.91,95.78,95.88,82394.0,89.1637,89.2847,89.1637,89.2568,82394.0
2021-06-08 12:00:00,95.9,96.0,95.9,95.99,37288.0,89.2754,89.3685,89.2754,89.3592,37288.0
2021-06-08 12:05:00,95.97,96.07,95.96,96.06,25792.0,89.3405,89.4336,89.3312,89.4243,25792.0
2021-06-08 12:10:00,96.06,96.13,96.03,96.11,14758.0,89.4243,89.4895,89.3964,89.4709,14758.0
2021-06-08 12:15:00,96.12,96.12,96.05,96.09,11393.0,89.4802,89.4802,89.415,89.4523,11393.0
2021-06-08 12:20:00,96.1,96.12,95.97,96.01,11542.0,89.4616,89.4802,89.3405,89.3778,11542.0
2021-06-08 12:25:00,95.99,96.1,95.94,96.09,7928.0,89.3592,89.4616,89.3126,89.4523,7928.0
2021-06-08 12:30:00,96.08,96.12,96.06,96.11,7641.0,89.4429,89.4802,89.4243,89.4709,7641.0
2021-06-08 12:35:00,96.11,96.2,96.09,96.2,5971.0,89.4709,89.5547,89.4523,89.5547,5971.0
2021-06-08 12:40:00,96.21,96.22,96.15,96.19,15607.0,89.564,89.5733,89.5081,89.5454,15607.0
2021-06-08 12:45:00,96.19,96.25,96.13,96.25,8055.0,89.5454,89.6012,89.4895,89.6012,8055.0
2021-06-08 12:50:00,96.27,96.3,96.2,96.25,4950.0,89.6198,89.6478,89.5547,89.6012,4950.0
2021-06-08 12:55:00,96.23,96.28,96.21,96.28,4711.0,89.5826,89.6291,89.564,89.6291,4711.0
2021-06-08 13:00:00,96.28,96.32,96.27,96.32,6852.0,89.6291,89.6664,89.6198,89.6664,6852.0
2021-06-08 13:05:00,96.32,96.35,96.28,96.35,10657.0,89.6664,89.6943,89.6291,89.6943,10657.0
2021-06-08 13:10:00,96.35,96.4,96.33,96.37,12175.0,89.6943,89.7408,89.6757,89.7129,12175.0
2021-06-08 13:15:00,96.39,96.56,96.39,96.56,10591.0,89.7315,89.8898,89.7315,89.8898,10591.0
2021-06-08 13:20:00,96.54,96.55,96.45,96.46,13092.0,89.8712,89.8805,89.7874,89.7967,13092.0
2021-06-08 13:25:00,96.49,96.49,96.39,96.41,7835.0,89.8246,89.8246,89.7315,89.7502,7835.0
2021-06-08 13:30:00,96.4,96.53,96.4,96.48,12630.0,89.7408,89.8619,89.7408,89.8153,12630.0
2021-06-08 13:35:00,96.47,96.53,96.43,96.52,6018.0,89.806,89.8619,89.7688,89.8526,6018.0
2021-06-08 13:40:00,96.51,96.59,96.49,96.58,12160.0,89.8432,89.9177,89.8246,89.9084,12160.0
2021-06-08 13:45:00,96.56,96.62,96.52,96.56,12092.0,89.8898,89.9456,89.8526,89.8898,12092.0
2021-06-08 13:50:00,96.56,96.58,96.45,96.49,12936.0,89.8898,89.9084,89.7874,89.8246,12936.0
2021-06-08 13:55:00,96.52,96.58,96.52,96.58,17230.0,89.8526,89.9084,89.8526,89.9084,17230.0
2021-06-08 14:00:00,96.57,96.66,96.53,96.66,12334.0,89.8991,89.9829,89.8619,89.9829,12334.0
2021-06-08 14:05:00,96.68,96.74,96.67,96.7,14355.0,90.0015,90.0574,89.9922,90.0201,14355.0
2021-06-08 14:10:00,96.72,96.75,96.6,96.63,14175.0,90.0387,90.0667,89.927,89.955,14175.0
2021-06-08 14:15:00,96.62,96.68,96.6,96.67,8969.0,89.9456,90.0015,89.927,89.9922,8969.0
2021-06-08 14:20:00,96.68,96.72,96.62,96.72,8797.0,90.0015,90.0387,89.9456,90.0387,8797.0
2021-06-08 14:25:00,96.72,96.78,96.69,96.77,4467.0,90.0387,90.0946,90.0108,90.0853,4467.0
2021-06-08 14:30:00,96.76,96.8,96.65,96.69,7344.0,90.076,90.1132,89.9736,90.0108,7344.0
2021-06-08 14:35:00,96.71,96.71,96.63,96.68,8277.0,90.0294,90.0294,89.955,90.0015,8277.0
2021-06-08 14:40:00,96.65,96.69,96.64,96.69,6051.0,89.9736,90.0108,89.9643,90.0108,6051.0
2021-06-08 14:45:00,96.69,96.74,96.68,96.73,6131.0,90.0108,90.0574,90.0015,90.048,6131.0
2021-06-08 14:50:00,96.74,96.79,96.74,96.77,14421.0,90.0574,90.1039,90.0574,90.0853,14421.0
2021-06-08 14:55:00,96.77,96.92,96.77,96.86,37139.0,90.0853,90.2249,90.0853,90.1691,37139.0
2021-06-08 15:00:00,96.87,96.99,96.84,96.97,36008.0,90.1784,90.2901,90.1504,90.2715,36008.0
2021-06-08 15:05:00,96.95,96.96,96.81,96.82,53846.0,90.2529,90.2622,90.1225,90.1318,53846.0
2021-06-08 15:10:00,96.82,96.9,96.82,96.87,36305.0,90.1318,90.2063,90.1318,90.1784,36305.0
2021-06-08 15:15:00,96.87,96.9,96.83,96.89,55601.0,90.1784,90.2063,90.1411,90.197,55601.0
2021-06-08 15:20:00,96.89,96.95,96.83,96.89,71484.0,90.197,90.2529,90.1411,90.197,71484.0
2021-06-08 15:25:00,96.89,96.89,96.79,96.8,54053.0,90.197,90.197,90.1039,90.1132,54053.0
2021-06-08 15:30:00,96.79,96.91,96.77,96.86,85108.0,90.1039,90.2156,90.0853,90.1691,85108.0
2021-06-08 15:35:00,96.87,96.88,96.76,96.78,65250.0,90.1784,90.1877,90.076,90.0946,65250.0
2021-06-08 15:40:00,96.8,96.8,96.71,96.77,86371.0,90.1132,90.1132,90.0294,90.0853,86371.0
2021-06-08 15:45:00,96.76,96.76,96.58,96.58,101596.0,90.076,90.076,89.9084,89.9084,101596.0
2021-06-08 15:50:00,96.59,96.69,96.58,96.66,114566.0,89.9177,90.0108,89.9084,89.9829,114566.0
2021-06-08 15:55:00,96.66,96.69,96.6,96.64,216298.0,89.9829,90.0108,89.927,89.9643,216298.0
2021-06-09 09:30:00,96.93,96.97,96.5,96.69,54014.0,90.2342,90.2715,89.8339,90.0108,54014.0
2021-06-09 09:35:00,96.71,96.71,96.47,96.54,35108.0,90.0294,90.0294,89.806,89.8712,35108.0
2021-06-09 09:40:00,96.38,96.44,96.06,96.41,26339.0,89.7222,89.7781,89.4243,89.7502,26339.0
2021-06-09 09:45:00,96.43,96.51,96.16,96.25,41560.0,89.7688,89.8432,89.5174,89.6012,41560.0
2021-06-09 09:50:00,96.2,96.3,96.12,96.14,22735.0,89.5547,89.6478,89.4802,89.4988,22735.0
2021-06-09 09:55:00,96.19,96.36,96.17,96.35,25636.0,89.5454,89.7036,89.5267,89.6943,25636.0
2021-06-09 10:00:00,96.36,96.65,96.33,96.56,17761.0,89.7036,89.9736,89.6757,89.8898,17761.0
2021-06-09 10:05:00,96.54,96.77,96.53,96.7,20249.0,89.8712,90.0853,89.8619,90.0201,20249.0
2021-06-09 10:10:00,96.69,96.69,96.54,96.63,11123.0,90.0108,90.0108,89.8712,89.955,11123.0
2021-06-09 10:15:00,96.64,96.64,96.37,96.43,38496.0,89.9643,89.9643,89.7129,89.7688,38496.0
2021-06-09 10:20:00,96.43,96.63,96.37,96.55,21492.0,89.7688,89.955,89.7129,89.8805,21492.0
2021-06-09 10:25:00,96.56,96.69,96.54,96.69,13926.0,89.8898,90.0108,89.8712,90.0108,13926.0
2021-06-09 10:30:00,96.69,96.76,96.63,96.76,5457.0,90.0108,90.076,89.955,90.076,5457.0
2021-06-09 10:35:00,96.78,96.89,96.72,96.81,15093.0,90.0946,90.197,90.0387,90.1225,15093.0
2021-06-09 10:40:00,96.87,96.91,96.76,96.79,8022.0,90.1784,90.2156,90.076,90.1039,8022.0
2021-06-09 10:45:00,96.82,96.9,96.68,96.75,10881.0,90.1318,90.2063,90.0015,90.0667,10881.0
2021-06-09 10:50:00,96.75,96.86,96.75,96.84,6358.0,90.0667,90.1691,90.0667,90.1504,6358.0
2021-06-09 10:55:00,96.8,96.87,96.72,96.72,10023.0,90.1132,90.1784,90.0387,90.0387,10023.0
2021-06-09 11:00:00,96.69,96.89,96.69,96.89,5408.0,90.0108,90.197,90.0108,90.197,5408.0
2021-06-09 11:05:00,96.88,96.88,96.74,96.78,6499.0,90.1877,90.1877,90.0574,90.0946,6499.0
2021-06-09 11:10:00,96.8,96.9,96.79,96.85,13804.0,90.1132,90.2063,90.1039,90.1598,13804.0
2021-06-09 11:15:00,96.84,96.96,96.74,96.94,10537.0,90.1504,90.2622,90.0574,90.2435,10537.0
2021-06-09 11:20:00,96.94,96.97,96.83,96.83,17853.0,90.2435,90.2715,90.1411,90.1411,17853.0
2021-06-09 11:25:00,96.81,96.83,96.76,96.83,11700.0,90.1225,90.1411,90.076,90.1411,11700.0
2021-06-09 11:30:00,96.82,96.82,96.76,96.81,5469.0,90.1318,90.1318,90.076,90.1225,5469.0
2021-06-09 11:35:00,96.84,96.84,96.7,96.71,10214.0,90.1504,90.1504,90.0201,90.0294,10214.0
2021-06-09 11:40:00,96.69,96.69,96.61,96.65,7727.0,90.0108,90.0108,89.9363,89.9736,7727.0
2021-06-09 11:45:00,96.65,96.69,96.61,96.61,5584.0,89.9736,90.0108,89.9363,89.9363,5584.0
2021-06-09 11:50:00,96.61,96.62,96.45,96.47,7827.0,89.9363,89.9456,89.7874,89.806,7827.0
2021-06-09 11:55:00,96.45,96.45,96.22,96.25,10922.0,89.7874,89.7874,89.5733,89.6012,10922.0
2021-06-09 12:00:00,96.25,96.31,96.22,96.31,5456.0,89.6012,89.6571,89.5733,89.6571,5456.0
2021-06-09 12:05:00,96.33,96.35,96.28,96.31,3661.0,89.6757,89.6943,89.6291,89.6571,3661.0
2021-06-09 12:10:00,96.36,96.39,96.32,96.38,4389.0,89.7036,89.7315,89.6664,89.7222,4389.0
2021-06-09 12:15:00,96.37,96.37,96.25,96.28,7246.0,89.7129,89.7129,89.6012,89.6291,7246.0
2021-06-09 12:20:00,96.29,96.38,96.27,96.38,9785.0,89.6384,89.7222,89.6198,89.7222,9785.0
2021-06-09 12:25:00,96.39,96.44,96.36,96.39,5460.0,89.7315,89.7781,89.7036,89.7315,5460.0
2021-06-09 12:30:00,96.38,96.4,96.35,96.37,6228.0,89.7222,89.7408,89.6943,89.7129,6228.0
2021-06-09 12:35:00,96.39,96.49,96.39,96.42,6304.0,89.7315,89.8246,89.7315,89.7595,6304.0
2021-06-09 12:40:00,96.43,96.53,96.43,96.52,4380.0,89.7688,89.8619,89.7688,89.8526,4380.0
2021-06-09 12:45:00,96.52,96.52,96.41,96.43,7032.0,89.8526,89.8526,89.7502,89.7688,7032.0
2021-06-09 12:50:00,96.4,96.44,96.39,96.41,8562.0,89.7408,89.7781,89.7315,89.7502,8562.0
2021-06-09 12:55:00,96.42,96.45,96.39,96.44,4820.0,89.7595,89.7874,89.7315,89.7781,4820.0
2021-06-09 13:00:00,96.44,96.49,96.4,96.49,8516.0,89.7781,89.8246,89.7408,89.8246,8516.0
2021-06-09 13:05:00,96.48,96.51,96.39,96.4,5300.0,89.8153,89.8432,89.7315,89.7408,5300.0
2021-06-09 13:10:00,96.38,96.39,96.32,96.34,5928.0,89.7222,89.7315,89.6664,89.685,5928.0
2021-06-09 13:15:00,96.34,96.37,96.31,96.37,12164.0,89.685,89.7129,89.6571,89.7129,12164.0
2021-06-09 13:20:00,96.37,96.39,96.29,96.32,8008.0,89.7129,89.7315,89.6384,89.6664,8008.0
2021-06-09 13:25:00,96.3,96.31,96.28,96.28,10212.0,89.6478,89.6571,89.6291,89.6291,10212.0
2021-06-09 13:30:00,96.28,96.29,96.18,96.29,9336.0,89.6291,89.6384,89.536,89.6384,9336.0
2021-06-09 13:35:00,96.28,96.29,96.07,96.09,19747.0,89.6291,89.6384,89.4336,89.4523,19747.0
2021-06-09 13:40:00,96.08,96.08,95.94,96.01,64870.0,89.4429,89.4429,89.3126,89.3778,64870.0
2021-06-09 13:45:00,96.0,96.14,96.0,96.13,27129.0,89.3685,89.4988,89.3685,89.4895,27129.0
2021-06-09 13:50:00,96.14,96.15,96.09,96.13,26935.0,89.4988,89.5081,89.4523,89.4895,26935.0
2021-06-09 13:55:00,96.13,96.17,96.07,96.11,26130.0,89.4895,89.5267,89.4336,89.4709,26130.0
2021-06-09 14:00:00,96.13,96.26,96.13,96.22,27479.0,89.4895,89.6105,89.4895,89.5733,27479.0
2021-06-09 14:05:00,96.23,96.28,96.17,96.2,14556.0,89.5826,89.6291,89.5267,89.5547,14556.0
2021-06-09 14:10:00,96.21,96.24,96.17,96.17,47805.0,89.564,89.5919,89.5267,89.5267,47805.0
2021-06-09 14:15:00,96.17,96.22,96.12,96.15,45220.0,89.5267,89.5733,89.4802,89.5081,45220.0
2021-06-09 14:20:00,96.13,96.18,96.12,96.16,54602.0,89.4895,89.536,89.4802,89.5174,54602.0
2021-06-09 14:25:00,96.15,96.27,96.15,96.21,6952.0,89.5081,89.6198,89.5081,89.564,6952.0
2021-06-09 14:30:00,96.21,96.25,96.16,96.24,25294.0,89.564,89.6012,89.5174,89.5919,25294.0
2021-06-09 14:35:00,96.25,96.28,96.2,96.23,18720.0,89.6012,89.6291,89.5547,89.5826,18720.0
2021-06-09 14:40:00,96.23,96.32,96.22,96.26,11948.0,89.5826,89.6664,89.5733,89.6105,11948.0
2021-06-09 14:45:00,96.26,96.34,96.25,96.3,16175.0,89.6105,89.685,89.6012,89.6478,16175.0
2021-06-09 14:50:00,96.32,96.46,96.32,96.45,5847.0,89.6664,89.7967,89.6664,89.7874,5847.0
2021-06-09 14:55:00,96.47,96.52,96.43,96.43,5291.0,89.806,89.8526,89.7688,89.7688,5291.0
2021-06-09 15:00:00,96.42,96.45,96.34,96.36,5345.0,89.7595,89.7874,89.685,89.7036,5345.0
2021-06-09 15:05:00,96.35,96.36,96.26,96.27,9072.0,89.6943,89.7036,89.6105,89.6198,9072.0
2021-06-09 15:10:00,96.27,96.41,96.27,96.3,7366.0,89.6198,89.7502,89.6198,89.6478,7366.0
2021-06-09 15:15:00,96.31,96.31,96.19,96.19,35286.0,89.6571,89.6571,89.5454,89.5454,35286.0
2021-06-09 15:20:00,96.18,96.23,96.06,96.1,18875.0,89.536,89.5826,89.4243,89.4616,18875.0
2021-06-09 15:25:00,96.11,96.11,95.91,95.91,21554.0,89.4709,89.4709,89.2847,89.2847,21554.0
2021-06-09 15:30:00,95.93,95.97,95.81,95.97,23859.0,89.3033,89.3405,89.1916,89.3405,23859.0
2021-06-09 15:35:00,95.95,95.96,95.88,95.92,13552.0,89.3219,89.3312,89.2568,89.294,13552.0
2021-06-09 15:40:00,95.91,95.93,95.77,95.77,37855.0,89.2847,89.3033,89.1544,89.1544,37855.0
2021-06-09 15:45:00,95.76,95.88,95.76,95.86,36067.0,89.1451,89.2568,89.1451,89.2381,36067.0
2021-06-09 15:50:00,95.86,95.88,95.79,95.88,47181.0,89.2381,89.2568,89.173,89.2568,47181.0
2021-06-09 15:55:00,95.88,95.88,95.78,95.88,177661.0,89.2568,89.2568,89.1637,89.2568,177661.0
2021-06-10 09:30:00,96.11,96.4,96.02,96.38,75606.0,89.4709,89.7408,89.3871,89.7222,75606.0
2021-06-10 09:35:00,96.37,96.74,96.35,96.5,20468.0,89.7129,90.0574,89.6943,89.8339,20468.0
2021-06-10 09:40:00,96.53,96.6,96.1,96.24,54448.0,89.8619,89.927,89.4616,89.5919,54448.0
2021-06-10 09:45:00,96.27,96.27,96.04,96.07,25725.0,89.6198,89.6198,89.4057,89.4336,25725.0
2021-06-10 09:50:00,96.08,96.24,95.99,96.03,19163.0,89.4429,89.5919,89.3592,89.3964,19163.0
2021-06-10 09:55:00,96.02,96.06,95.89,96.01,10501.0,89.3871,89.4243,89.2661,89.3778,10501.0
2021-06-10 10:00:00,95.98,96.14,95.92,96.06,18919.0,89.3499,89.4988,89.294,89.4243,18919.0
2021-06-10 10:05:00,96.08,96.09,95.9,95.91,17763.0,89.4429,89.4523,89.2754,89.2847,17763.0
2021-06-10 10:10:00,95.91,95.94,95.76,95.83,22070.0,89.2847,89.3126,89.1451,89.2102,22070.0
2021-06-10 10:15:00,95.83,95.9,95.62,95.66,17039.0,89.2102,89.2754,89.0147,89.052,17039.0
2021-06-10 10:20:00,95.67,95.68,95.41,95.47,19778.0,89.0613,89.0706,88.8192,88.8751,19778.0
2021-06-10 10:25:00,95.49,95.7,95.48,95.63,10882.0,88.8937,89.0892,88.8844,89.024,10882.0
2021-06-10 10:30:00,95.65,95.67,95.47,95.61,11409.0,89.0427,89.0613,88.8751,89.0054,11409.0
2021-06-10 10:35:00,95.65,95.71,95.34,95.37,17750.0,89.0427,89.0985,88.7541,88.782,17750.0
2021-06-10 10:40:00,95.34,95.44,95.28,95.32,20435.0,88.7541,88.8472,88.6982,88.7354,20435.0
2021-06-10 10:45:00,95.28,95.28,95.06,95.09,32963.0,88.6982,88.6982,88.4934,88.5213,32963.0
2021-06-10 10:50:00,95.1,95.28,95.02,95.02,121826.0,88.5306,88.6982,88.4562,88.4562,121826.0
2021-06-10 10:55:00,95.0,95.38,94.92,95.38,34728.0,88.4376,88.7913,88.3631,88.7913,34728.0
2021-06-10 11:00:00,95.37,95.38,95.29,95.35,19308.0,88.782,88.7913,88.7075,88.7634,19308.0
2021-06-10 11:05:00,95.35,95.46,95.17,95.4,23547.0,88.7634,88.8658,88.5958,88.8099,23547.0
2021-06-10 11:10:00,95.37,95.41,95.22,95.22,39940.0,88.782,88.8192,88.6424,88.6424,39940.0
2021-06-10 11:15:00,95.22,95.28,95.22,95.23,14944.0,88.6424,88.6982,88.6424,88.6517,14944.0
2021-06-10 11:20:00,95.21,95.27,95.13,95.14,26695.0,88.633,88.6889,88.5586,88.5679,26695.0
2021-06-10 11:25:00,95.13,95.16,95.04,95.12,52467.0,88.5586,88.5865,88.4748,88.5493,52467.0
2021-06-10 11:30:00,95.1,95.1,94.91,94.95,55230.0,88.5306,88.5306,88.3538,88.391,55230.0
2021-06-10 11:35:00,94.96,94.99,94.8,94.85,25843.0,88.4003,88.4282,88.2514,88.2979,25843.0
2021-06-10 11:40:00,94.87,94.88,94.72,94.84,17184.0,88.3165,88.3258,88.1769,88.2886,17184.0
2021-06-10 11:45:00,94.86,94.86,94.78,94.85,51885.0,88.3072,88.3072,88.2328,88.2979,51885.0
2021-06-10 11:50:00,94.84,94.86,94.65,94.65,52239.0,88.2886,88.3072,88.1117,88.1117,52239.0
2021-06-10 11:55:00,94.63,94.75,94.62,94.75,52924.0,88.0931,88.2048,88.0838,88.2048,52924.0
2021-06-10 12:00:00,94.77,94.8,94.69,94.74,18536.0,88.2234,88.2514,88.149,88.1955,18536.0
2021-06-10 12:05:00,94.75,94.84,94.55,94.58,89562.0,88.2048,88.2886,88.0186,88.0466,89562.0
2021-06-10 12:10:00,94.58,94.64,94.54,94.62,57999.0,88.0466,88.1024,88.0093,88.0838,57999.0
2021-06-10 12:15:00,94.64,94.82,94.64,94.78,24858.0,88.1024,88.27,88.1024,88.2328,24858.0
2021-06-10 12:20:00,94.78,94.84,94.74,94.82,14637.0,88.2328,88.2886,88.1955,88.27,14637.0
2021-06-10 12:25:00,94.82,94.83,94.68,94.75,90787.0,88.27,88.2793,88.1397,88.2048,90787.0
2021-06-10 12:30:00,94.75,94.86,94.74,94.79,10202.0,88.2048,88.3072,88.1955,88.2421,10202.0
2021-06-10 12:35:00,94.83,95.07,94.83,95.03,7635.0,88.2793,88.5027,88.2793,88.4655,7635.0
2021-06-10 12:40:00,95.03,95.09,95.0,95.09,6306.0,88.4655,88.5213,88.4376,88.5213,6306.0
2021-06-10 12:45:00,95.06,95.08,94.95,95.07,6880.0,88.4934,88.512,88.391,88.5027,6880.0
2021-06-10 12:50:00,95.09,95.14,95.06,95.14,6422.0,88.5213,88.5679,88.4934,88.5679,6422.0
2021-06-10 12:55:00,95.13,95.13,95.03,95.12,10600.0,88.5586,88.5586,88.4655,88.5493,10600.0
2021-06-10 13:00:00,95.09,95.21,95.06,95.21,8173.0,88.5213,88.633,88.4934,88.633,8173.0
2021-06-10 13:05:00,95.25,95.35,95.25,95.35,9267.0,88.6703,88.7634,88.6703,88.7634,9267.0
2021-06-10 13:10:00,95.36,95.44,95.35,95.43,11055.0,88.7727,88.8472,88.7634,88.8378,11055.0
2021-06-10 13:15:00,95.43,95.44,95.38,95.39,6909.0,88.8378,88.8472,88.7913,88.8006,6909.0
2021-06-10 13:20:00,95.4,95.44,95.34,95.37,11132.0,88.8099,88.8472,88.7541,88.782,11132.0
2021-06-10 13:25:00,95.38,95.4,95.33,95.39,9176.0,88.7913,88.8099,88.7448,88.8006,9176.0
2021-06-10 13:30:00,95.38,95.42,95.3,95.42,6114.0,88.7913,88.8285,88.7168,88.8285,6114.0
2021-06-10 13:35:00,95.4,95.43,95.37,95.41,4434.0,88.8099,88.8378,88.782,88.8192,4434.0
2021-06-10 13:40:00,95.41,95.44,95.4,95.4,5409.0,88.8192,88.8472,88.8099,88.8099,5409.0
2021-06-10 13:45:00,95.41,95.49,95.36,95.36,12147.0,88.8192,88.8937,88.7727,88.7727,12147.0
2021-06-10 13:50:00,95.36,95.43,95.35,95.43,6560.0,88.7727,88.8378,88.7634,88.8378,6560.0
2021-06-10 13:55:00,95.43,95.43,95.37,95.38,9903.0,88.8378,88.8378,88.782,88.7913,9903.0
2021-06-10 14:00:00,95.37,95.44,95.35,95.43,9365.0,88.782,88.8472,88.7634,88.8378,9365.0
2021-06-10 14:05:00,95.44,95.47,95.39,95.4,4716.0,88.8472,88.8751,88.8006,88.8099,4716.0
2021-06-10 14:10:00,95.39,95.41,95.34,95.39,10708.0,88.8006,88.8192,88.7541,88.8006,10708.0
2021-06-10 14:15:00,95.4,95.41,95.3,95.37,13302.0,88.8099,88.8192,88.7168,88.782,13302.0
2021-06-10 14:20:00,95.36,95.36,95.21,95.25,11591.0,88.7727,88.7727,88.633,88.6703,11591.0
2021-06-10 14:25:00,95.24,95.25,95.16,95.2,14622.0,88.661,88.6703,88.5865,88.6237,14622.0
2021-06-10 14:30:00,95.23,95.29,95.23,95.27,4700.0,88.6517,88.7075,88.6517,88.6889,4700.0
2021-06-10 14:35:00,95.24,95.25,95.17,95.24,6218.0,88.661,88.6703,88.5958,88.661,6218.0
2021-06-10 14:40:00,95.21,95.24,95.17,95.24,3888.0,88.633,88.661,88.5958,88.661,3888.0
2021-06-10 14:45:00,95.22,95.24,95.18,95.2,7297.0,88.6424,88.661,88.6051,88.6237,7297.0
2021-06-10 14:50:00,95.23,95.32,95.23,95.27,5090.0,88.6517,88.7354,88.6517,88.6889,5090.0
2021-06-10 14:55:00,95.26,95.3,95.22,95.25,8051.0,88.6796,88.7168,88.6424,88.6703,8051.0
2021-06-10 15:00:00,95.27,95.29,95.17,95.17,6615.0,88.6889,88.7075,88.5958,88.5958,6615.0
2021-06-10 15:05:00,95.17,95.22,95.15,95.2,7737.0,88.5958,88.6424,88.5772,88.6237,7737.0
2021-06-10 15:10:00,95.22,95.22,95.11,95.14,14100.0,88.6424,88.6424,88.54,88.5679,14100.0
2021-06-10 15:15:00,95.14,95.14,95.06,95.1,17780.0,88.5679,88.5679,88.4934,88.5306,17780.0
2021-06-10 15:20:00,95.11,95.11,95.01,95.02,13074.0,88.54,88.54,88.4469,88.4562,13074.0
2021-06-10 15:25:00,95.0,95.0,94.93,94.98,13368.0,88.4376,88.4376,88.3724,88.4189,13368.0
2021-06-10 15:30:00,94.98,95.03,94.89,94.96,89790.0,88.4189,88.4655,88.3352,88.4003,89790.0
2021-06-10 15:35:00,94.97,95.05,94.88,95.04,33599.0,88.4096,88.4841,88.3258,88.4748,33599.0
2021-06-10 15:40:00,95.05,95.06,94.98,95.02,17689.0,88.4841,88.4934,88.4189,88.4562,17689.0
2021-06-10 15:45:00,95.03,95.03,94.87,94.92,21490.0,88.4655,88.4655,88.3165,88.3631,21490.0
2021-06-10 15:50:00,94.91,95.01,94.91,94.92,40523.0,88.3538,88.4469,88.3538,88.3631,40523.0
2021-06-10 15:55:00,94.91,94.91,94.79,94.86,112139.0,88.3538,88.3538,88.2421,88.3072,112139.0
2021-06-11 09:30:00,95.13,95.6,95.11,95.4,33018.0,88.5586,88.9961,88.54,88.8099,33018.0
2021-06-11 09:35:00,95.48,95.84,95.48,95.82,27425.0,88.8844,89.2195,88.8844,89.2009,27425.0
2021-06-11 09:40:00,95.82,95.99,95.66,95.69,77132.0,89.2009,89.3592,89.052,89.0799,77132.0
2021-06-11 09:45:00,95.73,95.79,95.48,95.48,39515.0,89.1171,89.173,88.8844,88.8844,39515.0
2021-06-11 09:50:00,95.5,95.8,95.48,95.8,46072.0,88.903,89.1823,88.8844,89.1823,46072.0
2021-06-11 09:55:00,95.82,95.93,95.72,95.82,28117.0,89.2009,89.3033,89.1078,89.2009,28117.0
2021-06-11 10:00:00,95.84,96.0,95.82,95.84,38467.0,89.2195,89.3685,89.2009,89.2195,38467.0
2021-06-11 10:05:00,95.86,95.89,95.76,95.82,13800.0,89.2381,89.2661,89.1451,89.2009,13800.0
2021-06-11 10:10:00,95.81,95.84,95.75,95.78,17907.0,89.1916,89.2195,89.1357,89.1637,17907.0
2021-06-11 10:15:00,95.78,95.93,95.76,95.87,10333.0,89.1637,89.3033,89.1451,89.2475,10333.0
2021-06-11 10:20:00,95.87,95.97,95.79,95.92,8974.0,89.2475,89.3405,89.173,89.294,8974.0
2021-06-11 10:25:00,95.93,96.08,95.92,96.08,6039.0,89.3033,89.4429,89.294,89.4429,6039.0
2021-06-11 10:30:00,96.1,96.25,96.09,96.25,57067.0,89.4616,89.6012,89.4523,89.6012,57067.0
2021-06-11 10:35:00,96.26,96.29,96.15,96.2,46122.0,89.6105,89.6384,89.5081,89.5547,46122.0
2021-06-11 10:40:00,96.21,96.31,96.13,96.15,10928.0,89.564,89.6571,89.4895,89.5081,10928.0
2021-06-11 10:45:00,96.19,96.25,96.09,96.12,6357.0,89.5454,89.6012,89.4523,89.4802,6357.0
2021-06-11 10:50:00,96.17,96.2,96.13,96.19,4592.0,89.5267,89.5547,89.4895,89.5454,4592.0
2021-06-11 10:55:00,96.17,96.2,96.15,96.15,4047.0,89.5267,89.5547,89.5081,89.5081,4047.0
2021-06-11 11:00:00,96.07,96.11,96.0,96.03,19655.0,89.4336,89.4709,89.3685,89.3964,19655.0
2021-06-11 11:05:00,96.03,96.14,96.0,96.13,5238.0,89.3964,89.4988,89.3685,89.4895,5238.0
2021-06-11 11:10:00,96.11,96.12,95.99,95.99,2000.0,89.4709,89.4802,89.3592,89.3592,2000.0
2021-06-11 11:15:00,96.02,96.08,95.94,95.94,8988.0,89.3871,89.4429,89.3126,89.3126,8988.0
2021-06-11 11:20:00,95.93,96.05,95.93,96.01,3750.0,89.3033,89.415,89.3033,89.3778,3750.0
2021-06-11 11:25:00,96.02,96.08,95.98,96.05,4947.0,89.3871,89.4429,89.3499,89.415,4947.0
2021-06-11 11:30:00,96.06,96.11,96.05,96.08,6030.0,89.4243,89.4709,89.415,89.4429,6030.0
2021-06-11 11:35:00,96.09,96.14,96.01,96.03,5548.0,89.4523,89.4988,89.3778,89.3964,5548.0
2021-06-11 11:40:00,96.02,96.02,95.88,95.96,6785.0,89.3871,89.3871,89.2568,89.3312,6785.0
2021-06-11 11:45:00,95.98,96.06,95.98,96.06,5340.0,89.3499,89.4243,89.3499,89.4243,5340.0
2021-06-11 11:50:00,96.07,96.11,96.03,96.03,3700.0,89.4336,89.4709,89.3964,89.3964,3700.0
2021-06-11 11:55:00,96.04,96.07,95.98,96.0,15859.0,89.4057,89.4336,89.3499,89.3685,15859.0
2021-06-11 12:00:00,95.98,96.02,95.97,95.98,3700.0,89.3499,89.3871,89.3405,89.3499,3700.0
2021-06-11 12:05:00,95.99,95.99,95.94,95.94,26417.0,89.3592,89.3592,89.3126,89.3126,26417.0
2021-06-11 12:10:00,95.94,95.96,95.92,95.95,28186.0,89.3126,89.3312,89.294,89.3219,28186.0
2021-06-11 12:15:00,95.95,95.96,95.87,95.9,20137.0,89.3219,89.3312,89.2475,89.2754,20137.0
2021-06-11 12:20:00,95.9,95.91,95.85,95.88,8225.0,89.2754,89.2847,89.2288,89.2568,8225.0
2021-06-11 12:25:00,95.88,95.91,95.84,95.87,5544.0,89.2568,89.2847,89.2195,89.2475,5544.0
2021-06-11 12:30:00,95.87,95.89,95.83,95.86,31278.0,89.2475,89.2661,89.2102,89.2381,31278.0
2021-06-11 12:35:00,95.86,95.87,95.79,95.83,8181.0,89.2381,89.2475,89.173,89.2102,8181.0
2021-06-11 12:40:00,95.84,95.85,95.79,95.81,9775.0,89.2195,89.2288,89.173,89.1916,9775.0
2021-06-11 12:45:00,95.84,95.95,95.83,95.95,42695.0,89.2195,89.3219,89.2102,89.3219,42695.0
2021-06-11 12:50:00,95.94,96.05,95.93,96.05,4597.0,89.3126,89.415,89.3033,89.415,4597.0
2021-06-11 12:55:00,96.08,96.13,96.03,96.13,15199.0,89.4429,89.4895,89.3964,89.4895,15199.0
2021-06-11 13:00:00,96.16,96.16,96.02,96.06,29876.0,89.5174,89.5174,89.3871,89.4243,29876.0
2021-06-11 13:05:00,96.07,96.22,96.07,96.22,13511.0,89.4336,89.5733,89.4336,89.5733,13511.0
2021-06-11 13:10:00,96.21,96.24,96.16,96.21,23589.0,89.564,89.5919,89.5174,89.564,23589.0
2021-06-11 13:15:00,96.21,96.23,96.14,96.21,10899.0,89.564,89.5826,89.4988,89.564,10899.0
2021-06-11 13:20:00,96.22,96.3,96.22,96.23,34376.0,89.5733,89.6478,89.5733,89.5826,34376.0
2021-06-11 13:25:00,96.23,96.26,96.2,96.21,17366.0,89.5826,89.6105,89.5547,89.564,17366.0
2021-06-11 13:30:00,96.21,96.23,96.17,96.18,11297.0,89.564,89.5826,89.5267,89.536,11297.0
2021-06-11 13:35:00,96.19,96.24,96.19,96.24,14665.0,89.5454,89.5919,89.5454,89.5919,14665.0
2021-06-11 13:40:00,96.23,96.23,96.13,96.16,10828.0,89.5826,89.5826,89.4895,89.5174,10828.0
2021-06-11 13:45:00,96.17,96.26,96.16,96.25,15746.0,89.5267,89.6105,89.5174,89.6012,15746.0
2021-06-11 13:50:00,96.28,96.28,96.22,96.22,31467.0,89.6291,89.6291,89.5733,89.5733,31467.0
2021-06-11 13:55:00,96.23,96.24,96.17,96.19,7340.0,89.5826,89.5919,89.5267,89.5454,7340.0
2021-06-11 14:00:00,96.19,96.25,96.17,96.19,8167.0,89.5454,89.6012,89.5267,89.5454,8167.0
2021-06-11 14:05:00,96.19,96.21,96.13,96.19,8151.0,89.5454,89.564,89.4895,89.5454,8151.0
2021-06-11 14:10:00,96.2,96.24,96.16,96.23,6400.0,89.5547,89.5919,89.5174,89.5826,6400.0
2021-06-11 14:15:00,96.26,96.26,96.18,96.19,29709.0,89.6105,89.6105,89.536,89.5454,29709.0
2021-06-11 14:20:00,96.19,96.2,96.15,96.2,50137.0,89.5454,89.5547,89.5081,89.5547,50137.0
2021-06-11 14:25:00,96.19,96.22,96.18,96.2,17480.0,89.5454,89.5733,89.536,89.5547,17480.0
2021-06-11 14:30:00,96.22,96.23,96.16,96.18,27095.0,89.5733,89.5826,89.5174,89.536,27095.0
2021-06-11 14:35:00,96.19,96.22,96.14,96.16,21797.0,89.5454,89.5733,89.4988,89.5174,21797.0
2021-06-11 14:40:00,96.16,96.17,96.08,96.08,17727.0,89.5174,89.5267,89.4429,89.4429,17727.0
2021-06-11 14:45:00,96.07,96.14,96.07,96.14,21468.0,89.4336,89.4988,89.4336,89.4988,21468.0
2021-06-11 14:50:00,96.14,96.14,96.09,96.14,22352.0,89.4988,89.4988,89.4523,89.4988,22352.0
2021-06-11 14:55:00,96.15,96.19,96.14,96.19,6792.0,89.5081,89.5454,89.4988,89.5454,6792.0
2021-06-11 15:00:00,96.2,96.21,96.12,96.13,18551.0,89.5547,89.564,89.4802,89.4895,18551.0
2021-06-11 15:05:00,96.12,96.15,96.08,96.14,37989.0,89.4802,89.5081,89.4429,89.4988,37989.0
2021-06-11 15:10:00,96.14,96.15,96.08,96.09,25437.0,89.4988,89.5081,89.4429,89.4523,25437.0
2021-06-11 15:15:00,96.09,96.15,96.06,96.13,60695.0,89.4523,89.5081,89.4243,89.4895,60695.0
2021-06-11 15:20:00,96.13,96.14,96.09,96.11,62035.0,89.4895,89.4988,89.4523,89.4709,62035.0
2021-06-11 15:25:00,96.12,96.16,96.11,96.15,46399.0,89.4802,89.5174,89.4709,89.5081,46399.0
2021-06-11 15:30:00,96.15,96.22,96.14,96.16,60889.0,89.5081,89.5733,89.4988,89.5174,60889.0
2021-06-11 15:35:00,96.16,96.37,96.15,96.36,56791.0,89.5174,89.7129,89.5081,89.7036,56791.0
2021-06-11 15:40:00,96.36,96.37,96.26,96.29,83811.0,89.7036,89.7129,89.6105,89.6384,83811.0
2021-06-11 15:45:00,96.29,96.37,96.28,96.36,45363.0,89.6384,89.7129,89.6291,89.7036,45363.0
2021-06-11 15:50:00,96.37,96.43,96.36,96.43,57242.0,89.7129,89.7688,89.7036,89.7688,57242.0
2021-06-11 15:55:00,96.44,96.53,96.41,96.52,126077.0,89.7781,89.8619,89.7502,89.8526,126077.0
2021-06-14 09:30:00,96.52,96.74,96.52,96.67,33524.0,89.8526,90.0574,89.8526,89.9922,33524.0
2021-06-14 09:35:00,96.7,96.89,96.47,96.5,38310.0,90.0201,90.197,89.806,89.8339,38310.0
2021-06-14 09:40:00,96.49,96.5,96.26,96.35,29889.0,89.8246,89.8339,89.6105,89.6943,29889.0
2021-06-14 09:45:00,96.35,96.47,96.29,96.29,34246.0,89.6943,89.806,89.6384,89.6384,34246.0
2021-06-14 09:50:00,96.28,96.29,95.89,96.05,43263.0,89.6291,89.6384,89.2661,89.415,43263.0
2021-06-14 09:55:00,96.04,96.27,96.04,96.15,47577.0,89.4057,89.6198,89.4057,89.5081,47577.0
2021-06-14 10:00:00,96.2,96.21,96.03,96.15,26632.0,89.5547,89.564,89.3964,89.5081,26632.0
2021-06-14 10:05:00,96.17,96.26,96.14,96.14,17245.0,89.5267,89.6105,89.4988,89.4988,17245.0
2021-06-14 10:10:00,96.13,96.34,96.12,96.33,21105.0,89.4895,89.685,89.4802,89.6757,21105.0
2021-06-14 10:15:00,96.31,96.45,96.27,96.4,14347.0,89.6571,89.7874,89.6198,89.7408,14347.0
2021-06-14 10:20:00,96.4,96.46,96.37,96.42,12925.0,89.7408,89.7967,89.7129,89.7595,12925.0
2021-06-14 10:25:00,96.43,96.43,96.23,96.28,31709.0,89.7688,89.7688,89.5826,89.6291,31709.0
2021-06-14 10:30:00,96.28,96.3,96.06,96.06,29107.0,89.6291,89.6478,89.4243,89.4243,29107.0
2021-06-14 10:35:00,96.06,96.07,95.84,96.07,21254.0,89.4243,89.4336,89.2195,89.4336,21254.0
2021-06-14 10:40:00,96.07,96.18,96.0,96.16,8566.0,89.4336,89.536,89.3685,89.5174,8566.0
2021-06-14 10:45:00,96.19,96.24,96.06,96.1,31521.0,89.5454,89.5919,89.4243,89.4616,31521.0
2021-06-14 10:50:00,96.1,96.22,96.1,96.22,7466.0,89.4616,89.5733,89.4616,89.5733,7466.0
2021-06-14 10:55:00,96.23,96.25,96.17,96.21,6422.0,89.5826,89.6012,89.5267,89.564,6422.0
2021-06-14 11:00:00,96.21,96.3,96.16,96.24,8862.0,89.564,89.6478,89.5174,89.5919,8862.0
2021-06-14 11:05:00,96.23,96.26,96.03,96.06,6213.0,89.5826,89.6105,89.3964,89.4243,6213.0
2021-06-14 11:10:00,96.05,96.15,96.05,96.09,3437.0,89.415,89.5081,89.415,89.4523,3437.0
2021-06-14 11:15:00,96.08,96.13,96.07,96.08,4436.0,89.4429,89.4895,89.4336,89.4429,4436.0
2021-06-14 11:20:00,96.09,96.09,96.01,96.08,3909.0,89.4523,89.4523,89.3778,89.4429,3909.0
2021-06-14 11:25:00,96.07,96.1,96.0,96.07,4615.0,89.4336,89.4616,89.3685,89.4336,4615.0
2021-06-14 11:30:00,96.06,96.11,96.02,96.08,7428.0,89.4243,89.4709,89.3871,89.4429,7428.0
2021-06-14 11:35:00,96.06,96.07,95.9,95.96,8279.0,89.4243,89.4336,89.2754,89.3312,8279.0
2021-06-14 11:40:00,95.98,96.05,95.95,95.99,12130.0,89.3499,89.415,89.3219,89.3592,12130.0
2021-06-14 11:45:00,95.98,96.05,95.96,95.98,8985.0,89.3499,89.415,89.3312,89.3499,8985.0
2021-06-14 11:50:00,95.98,95.99,95.9,95.91,7848.0,89.3499,89.3592,89.2754,89.2847,7848.0
2021-06-14 11:55:00,95.9,96.04,95.86,96.03,18243.0,89.2754,89.4057,89.2381,89.3964,18243.0
2021-06-14 12:00:00,96.03,96.04,95.99,96.02,7643.0,89.3964,89.4057,89.3592,89.3871,7643.0
2021-06-14 12:05:00,96.02,96.03,95.94,95.99,5444.0,89.3871,89.3964,89.3126,89.3592,5444.0
2021-06-14 12:10:00,96.0,96.05,95.98,96.02,10204.0,89.3685,89.415,89.3499,89.3871,10204.0
2021-06-14 12:15:00,96.04,96.06,96.0,96.02,20136.0,89.4057,89.4243,89.3685,89.3871,20136.0
2021-06-14 12:20:00,96.04,96.05,95.93,95.93,12606.0,89.4057,89.415,89.3033,89.3033,12606.0
2021-06-14 12:25:00,95.94,95.99,95.92,95.99,7330.0,89.3126,89.3592,89.294,89.3592,7330.0
2021-06-14 12:30:00,95.98,95.98,95.86,95.88,14578.0,89.3499,89.3499,89.2381,89.2568,14578.0
2021-06-14 12:35:00,95.89,95.98,95.89,95.93,6795.0,89.2661,89.3499,89.2661,89.3033,6795.0
2021-06-14 12:40:00,95.92,95.94,95.87,95.87,7720.0,89.294,89.3126,89.2475,89.2475,7720.0
2021-06-14 12:45:00,95.87,95.97,95.87,95.87,10914.0,89.2475,89.3405,89.2475,89.2475,10914.0
2021-06-14 12:50:00,95.88,95.89,95.77,95.77,6621.0,89.2568,89.2661,89.1544,89.1544,6621.0
2021-06-14 12:55:00,95.76,95.85,95.76,95.81,5581.0,89.1451,89.2288,89.1451,89.1916,5581.0
2021-06-14 13:00:00,95.8,95.85,95.78,95.84,10812.0,89.1823,89.2288,89.1637,89.2195,10812.0
2021-06-14 13:05:00,95.83,95.83,95.77,95.78,9868.0,89.2102,89.2102,89.1544,89.1637,9868.0
2021-06-14 13:10:00,95.78,95.78,95.65,95.68,13045.0,89.1637,89.1637,89.0427,89.0706,13045.0
2021-06-14 13:15:00,95.65,95.7,95.57,95.58,20626.0,89.0427,89.0892,88.9682,88.9775,20626.0
2021-06-14 13:20:00,95.57,95.62,95.56,95.58,10341.0,88.9682,89.0147,88.9589,88.9775,10341.0
2021-06-14 13:25:00,95.56,95.61,95.53,95.6,14227.0,88.9589,89.0054,88.9309,88.9961,14227.0
2021-06-14 13:30:00,95.6,95.68,95.57,95.68,11494.0,88.9961,89.0706,88.9682,89.0706,11494.0
2021-06-14 13:35:00,95.67,95.71,95.65,95.7,12110.0,89.0613,89.0985,89.0427,89.0892,12110.0
2021-06-14 13:40:00,95.7,95.72,95.58,95.59,100482.0,89.0892,89.1078,88.9775,88.9868,100482.0
2021-06-14 13:45:00,95.6,95.63,95.56,95.58,17787.0,88.9961,89.024,88.9589,88.9775,17787.0
2021-06-14 13:50:00,95.59,95.63,95.56,95.6,19512.0,88.9868,89.024,88.9589,88.9961,19512.0
2021-06-14 13:55:00,95.56,95.61,95.51,95.53,17959.0,88.9589,89.0054,88.9123,88.9309,17959.0
2021-06-14 14:00:00,95.54,95.65,95.54,95.64,13612.0,88.9403,89.0427,88.9403,89.0333,13612.0
2021-06-14 14:05:00,95.64,95.67,95.6,95.6,14800.0,89.0333,89.0613,88.9961,88.9961,14800.0
2021-06-14 14:10:00,95.59,95.66,95.59,95.66,7646.0,88.9868,89.052,88.9868,89.052,7646.0
2021-06-14 14:15:00,95.65,95.65,95.57,95.59,9981.0,89.0427,89.0427,88.9682,88.9868,9981.0
2021-06-14 14:20:00,95.54,95.58,95.52,95.58,15049.0,88.9403,88.9775,88.9216,88.9775,15049.0
2021-06-14 14:25:00,95.55,95.57,95.52,95.53,7969.0,88.9496,88.9682,88.9216,88.9309,7969.0
2021-06-14 14:30:00,95.53,95.53,95.48,95.5,12491.0,88.9309,88.9309,88.8844,88.903,12491.0
2021-06-14 14:35:00,95.5,95.5,95.41,95.46,27550.0,88.903,88.903,88.8192,88.8658,27550.0
2021-06-14 14:40:00,95.45,95.5,95.43,95.5,30244.0,88.8565,88.903,88.8378,88.903,30244.0
2021-06-14 14:45:00,95.49,95.49,95.36,95.45,26626.0,88.8937,88.8937,88.7727,88.8565,26626.0
2021-06-14 14:50:00,95.44,95.52,95.43,95.51,23970.0,88.8472,88.9216,88.8378,88.9123,23970.0
2021-06-14 14:55:00,95.51,95.58,95.46,95.58,34910.0,88.9123,88.9775,88.8658,88.9775,34910.0
2021-06-14 15:00:00,95.57,95.61,95.53,95.58,18068.0,88.9682,89.0054,88.9309,88.9775,18068.0
2021-06-14 15:05:00,95.57,95.6,95.54,95.54,20336.0,88.9682,88.9961,88.9403,88.9403,20336.0
2021-06-14 15:10:00,95.55,95.56,95.51,95.54,20141.0,88.9496,88.9589,88.9123,88.9403,20141.0
2021-06-14 15:15:00,95.54,95.54,95.43,95.45,28593.0,88.9403,88.9403,88.8378,88.8565,28593.0
2021-06-14 15:20:00,95.45,95.64,95.45,95.63,13330.0,88.8565,89.0333,88.8565,89.024,13330.0
2021-06-14 15:25:00,95.62,95.62,95.52,95.58,15014.0,89.0147,89.0147,88.9216,88.9775,15014.0
2021-06-14 15:30:00,95.58,95.74,95.57,95.7,14688.0,88.9775,89.1264,88.9682,89.0892,14688.0
2021-06-14 15:35:00,95.71,95.79,95.71,95.79,23735.0,89.0985,89.173,89.0985,89.173,23735.0
2021-06-14 15:40:00,95.78,95.79,95.68,95.72,34469.0,89.1637,89.173,89.0706,89.1078,34469.0
2021-06-14 15:45:00,95.72,95.81,95.7,95.8,28895.0,89.1078,89.1916,89.0892,89.1823,28895.0
2021-06-14 15:50:00,95.8,95.8,95.72,95.74,37899.0,89.1823,89.1823,89.1078,89.1264,37899.0
2021-06-14 15:55:00,95.74,95.81,95.72,95.8,70835.0,89.1264,89.1916,89.1078,89.1823,70835.0
2021-06-15 09:30:00,95.88,95.88,95.37,95.5,34601.0,89.2568,89.2568,88.782,88.903,34601.0
2021-06-15 09:35:00,95.42,95.45,95.07,95.1,18804.0,88.8285,88.8565,88.5027,88.5306,18804.0
2021-06-15 09:40:00,95.02,95.04,94.85,94.94,18695.0,88.4562,88.4748,88.2979,88.3817,18695.0
2021-06-15 09:45:00,94.94,94.96,94.81,94.82,18636.0,88.3817,88.4003,88.2607,88.27,18636.0
2021-06-15 09:50:00,94.82,94.84,94.65,94.82,102346.0,88.27,88.2886,88.1117,88.27,102346.0
2021-06-15 09:55:00,94.78,94.88,94.67,94.88,48267.0,88.2328,88.3258,88.1303,88.3258,48267.0
2021-06-15 10:00:00,94.89,94.98,94.82,94.97,18385.0,88.3352,88.4189,88.27,88.4096,18385.0
2021-06-15 10:05:00,94.93,94.98,94.84,94.87,4300.0,88.3724,88.4189,88.2886,88.3165,4300.0
2021-06-15 10:10:00,94.85,94.85,94.61,94.66,9503.0,88.2979,88.2979,88.0745,88.121,9503.0
2021-06-15 10:15:00,94.61,94.75,94.58,94.62,9097.0,88.0745,88.2048,88.0466,88.0838,9097.0
2021-06-15 10:20:00,94.61,94.78,94.61,94.73,25850.0,88.0745,88.2328,88.0745,88.1862,25850.0
2021-06-15 10:25:00,94.73,94.73,94.34,94.34,275885.0,88.1862,88.1862,87.8231,87.8231,275885.0
2021-06-15 10:30:00,94.35,94.41,94.15,94.32,76213.0,87.8325,87.8883,87.6463,87.8045,76213.0
2021-06-15 10:35:00,94.3,94.39,94.26,94.34,38928.0,87.7859,87.8697,87.7487,87.8231,38928.0
2021-06-15 10:40:00,94.32,94.32,94.05,94.08,47840.0,87.8045,87.8045,87.5532,87.5811,47840.0
2021-06-15 10:45:00,94.08,94.08,93.98,94.05,43230.0,87.5811,87.5811,87.488,87.5532,43230.0
2021-06-15 10:50:00,94.08,94.2,94.05,94.1,71981.0,87.5811,87.6928,87.5532,87.5997,71981.0
2021-06-15 10:55:00,94.09,94.19,94.02,94.17,59074.0,87.5904,87.6835,87.5253,87.6649,59074.0
2021-06-15 11:00:00,94.16,94.16,93.94,93.96,74421.0,87.6556,87.6556,87.4508,87.4694,74421.0
2021-06-15 11:05:00,93.96,94.15,93.95,94.15,34413.0,87.4694,87.6463,87.4601,87.6463,34413.0
2021-06-15 11:10:00,94.14,94.24,94.12,94.23,10897.0,87.637,87.7301,87.6183,87.7207,10897.0
2021-06-15 11:15:00,94.25,94.32,94.23,94.32,11242.0,87.7394,87.8045,87.7207,87.8045,11242.0
2021-06-15 11:20:00,94.31,94.32,94.22,94.27,3800.0,87.7952,87.8045,87.7114,87.758,3800.0
2021-06-15 11:25:00,94.28,94.28,94.11,94.11,9625.0,87.7673,87.7673,87.609,87.609,9625.0
2021-06-15 11:30:00,94.05,94.07,93.83,93.83,18831.0,87.5532,87.5718,87.3484,87.3484,18831.0
2021-06-15 11:35:00,93.83,93.88,93.75,93.79,10157.0,87.3484,87.3949,87.2739,87.3111,10157.0
2021-06-15 11:40:00,93.77,93.86,93.77,93.77,36234.0,87.2925,87.3763,87.2925,87.2925,36234.0
2021-06-15 11:45:00,93.76,93.76,93.65,93.66,42470.0,87.2832,87.2832,87.1808,87.1901,42470.0
2021-06-15 11:50:00,93.66,93.67,93.42,93.45,57677.0,87.1901,87.1994,86.9667,86.9946,57677.0
2021-06-15 11:55:00,93.46,93.46,93.36,93.37,133342.0,87.0039,87.0039,86.9108,86.9202,133342.0
2021-06-15 12:00:00,93.37,93.55,93.37,93.47,67267.0,86.9202,87.0877,86.9202,87.0132,67267.0
2021-06-15 12:05:00,93.48,93.51,93.35,93.51,55808.0,87.0226,87.0505,86.9015,87.0505,55808.0
2021-06-15 12:10:00,93.49,93.55,93.46,93.48,26429.0,87.0319,87.0877,87.0039,87.0226,26429.0
2021-06-15 12:15:00,93.49,93.52,93.44,93.5,11997.0,87.0319,87.0598,86.9853,87.0412,11997.0
2021-06-15 12:20:00,93.5,93.72,93.49,93.72,42834.0,87.0412,87.246,87.0319,87.246,42834.0
2021-06-15 12:25:00,93.72,93.77,93.67,93.73,15383.0,87.246,87.2925,87.1994,87.2553,15383.0
2021-06-15 12:30:00,93.73,93.8,93.71,93.77,10808.0,87.2553,87.3204,87.2367,87.2925,10808.0
2021-06-15 12:35:00,93.77,93.77,93.69,93.72,25199.0,87.2925,87.2925,87.218,87.246,25199.0
2021-06-15 12:40:00,93.72,93.76,93.7,93.73,16728.0,87.246,87.2832,87.2274,87.2553,16728.0
2021-06-15 12:45:00,93.74,93.9,93.73,93.89,15973.0,87.2646,87.4135,87.2553,87.4042,15973.0
2021-06-15 12:50:00,93.88,93.94,93.86,93.94,7577.0,87.3949,87.4508,87.3763,87.4508,7577.0
2021-06-15 12:55:00,93.91,94.0,93.91,93.94,10610.0,87.4228,87.5066,87.4228,87.4508,10610.0
2021-06-15 13:00:00,93.95,93.95,93.85,93.9,24958.0,87.4601,87.4601,87.367,87.4135,24958.0
2021-06-15 13:05:00,93.91,94.11,93.91,94.09,15099.0,87.4228,87.609,87.4228,87.5904,15099.0
2021-06-15 13:10:00,94.07,94.08,93.97,94.08,6705.0,87.5718,87.5811,87.4787,87.5811,6705.0
2021-06-15 13:15:00,94.07,94.09,94.0,94.09,12564.0,87.5718,87.5904,87.5066,87.5904,12564.0
2021-06-15 13:20:00,94.09,94.22,94.08,94.15,39391.0,87.5904,87.7114,87.5811,87.6463,39391.0
2021-06-15 13:25:00,94.15,94.2,94.11,94.17,13538.0,87.6463,87.6928,87.609,87.6649,13538.0
2021-06-15 13:30:00,94.19,94.21,94.17,94.21,3178.0,87.6835,87.7021,87.6649,87.7021,3178.0
2021-06-15 13:35:00,94.2,94.21,94.15,94.17,34703.0,87.6928,87.7021,87.6463,87.6649,34703.0
2021-06-15 13:40:00,94.17,94.28,94.17,94.26,10261.0,87.6649,87.7673,87.6649,87.7487,10261.0
2021-06-15 13:45:00,94.26,94.27,94.21,94.26,9872.0,87.7487,87.758,87.7021,87.7487,9872.0
2021-06-15 13:50:00,94.26,94.29,94.21,94.29,14708.0,87.7487,87.7766,87.7021,87.7766,14708.0
2021-06-15 13:55:00,94.3,94.35,94.26,94.26,16998.0,87.7859,87.8325,87.7487,87.7487,16998.0
2021-06-15 14:00:00,94.26,94.4,94.23,94.35,13433.0,87.7487,87.879,87.7207,87.8325,13433.0
2021-06-15 14:05:00,94.34,94.41,94.34,94.35,5326.0,87.8231,87.8883,87.8231,87.8325,5326.0
2021-06-15 14:10:00,94.34,94.43,94.31,94.33,21349.0,87.8231,87.9069,87.7952,87.8138,21349.0
2021-06-15 14:15:00,94.31,94.38,94.31,94.33,5134.0,87.7952,87.8604,87.7952,87.8138,5134.0
2021-06-15 14:20:00,94.3,94.36,94.3,94.36,9942.0,87.7859,87.8418,87.7859,87.8418,9942.0
2021-06-15 14:25:00,94.33,94.4,94.33,94.39,18624.0,87.8138,87.879,87.8138,87.8697,18624.0
2021-06-15 14:30:00,94.39,94.4,94.3,94.33,7620.0,87.8697,87.879,87.7859,87.8138,7620.0
2021-06-15 14:35:00,94.34,94.35,94.27,94.29,5671.0,87.8231,87.8325,87.758,87.7766,5671.0
2021-06-15 14:40:00,94.3,94.33,94.26,94.28,4164.0,87.7859,87.8138,87.7487,87.7673,4164.0
2021-06-15 14:45:00,94.25,94.37,94.25,94.34,3239.0,87.7394,87.8511,87.7394,87.8231,3239.0
2021-06-15 14:50:00,94.31,94.37,94.29,94.36,8656.0,87.7952,87.8511,87.7766,87.8418,8656.0
2021-06-15 14:55:00,94.34,94.41,94.34,94.38,7900.0,87.8231,87.8883,87.8231,87.8604,7900.0
2021-06-15 15:00:00,94.36,94.41,94.3,94.3,9900.0,87.8418,87.8883,87.7859,87.7859,9900.0
2021-06-15 15:05:00,94.31,94.38,94.3,94.34,9522.0,87.7952,87.8604,87.7859,87.8231,9522.0
2021-06-15 15:10:00,94.34,94.37,94.34,94.37,7085.0,87.8231,87.8511,87.8231,87.8511,7085.0
2021-06-15 15:15:00,94.37,94.42,94.33,94.42,13009.0,87.8511,87.8976,87.8138,87.8976,13009.0
2021-06-15 15:20:00,94.41,94.42,94.24,94.26,37010.0,87.8883,87.8976,87.7301,87.7487,37010.0
2021-06-15 15:25:00,94.26,94.32,94.16,94.21,24103.0,87.7487,87.8045,87.6556,87.7021,24103.0
2021-06-15 15:30:00,94.22,94.27,94.14,94.26,34839.0,87.7114,87.758,87.637,87.7487,34839.0
2021-06-15 15:35:00,94.26,94.26,94.17,94.2,34752.0,87.7487,87.7487,87.6649,87.6928,34752.0
2021-06-15 15:40:00,94.22,94.26,94.19,94.22,44811.0,87.7114,87.7487,87.6835,87.7114,44811.0
2021-06-15 15:45:00,94.22,94.32,94.21,94.32,42947.0,87.7114,87.8045,87.7021,87.8045,42947.0
2021-06-15 15:50:00,94.31,94.37,94.24,94.36,40903.0,87.7952,87.8511,87.7301,87.8418,40903.0
2021-06-15 15:55:00,94.36,94.43,94.3,94.43,116879.0,87.8418,87.9069,87.7859,87.9069,116879.0
2021-06-16 09:30:00,94.32,94.32,93.73,93.87,23981.0,87.8045,87.8045,87.2553,87.3856,23981.0
2021-06-16 09:35:00,93.88,93.9,93.6,93.6,14232.0,87.3949,87.4135,87.1343,87.1343,14232.0
2021-06-16 09:40:00,93.56,93.59,93.41,93.49,8491.0,87.097,87.125,86.9574,87.0319,8491.0
2021-06-16 09:45:00,93.55,93.59,93.3,93.3,7905.0,87.0877,87.125,86.855,86.855,7905.0
2021-06-16 09:50:00,93.29,93.34,93.18,93.33,6939.0,86.8457,86.8922,86.7433,86.8829,6939.0
2021-06-16 09:55:00,93.34,93.39,93.21,93.39,16043.0,86.8922,86.9388,86.7712,86.9388,16043.0
2021-06-16 10:00:00,93.4,93.44,93.14,93.33,14868.0,86.9481,86.9853,86.706,86.8829,14868.0
2021-06-16 10:05:00,93.4,93.43,93.28,93.29,67038.0,86.9481,86.976,86.8364,86.8457,67038.0
2021-06-16 10:10:00,93.3,93.51,93.27,93.44,61111.0,86.855,87.0505,86.8271,86.9853,61111.0
2021-06-16 10:15:00,93.44,93.61,93.41,93.61,38222.0,86.9853,87.1436,86.9574,87.1436,38222.0
2021-06-16 10:20:00,93.57,93.62,93.45,93.46,42071.0,87.1063,87.1529,86.9946,87.0039,42071.0
2021-06-16 10:25:00,93.47,93.51,93.46,93.49,14060.0,87.0132,87.0505,87.0039,87.0319,14060.0
2021-06-16 10:30:00,93.48,93.58,93.46,93.57,26942.0,87.0226,87.1156,87.0039,87.1063,26942.0
2021-06-16 10:35:00,93.53,93.74,93.51,93.71,46367.0,87.0691,87.2646,87.0505,87.2367,46367.0
2021-06-16 10:40:00,93.7,93.76,93.66,93.72,41428.0,87.2274,87.2832,87.1901,87.246,41428.0
2021-06-16 10:45:00,93.73,93.79,93.65,93.65,10588.0,87.2553,87.3111,87.1808,87.1808,10588.0
2021-06-16 10:50:00,93.63,93.7,93.61,93.63,20522.0,87.1622,87.2274,87.1436,87.1622,20522.0
2021-06-16 10:55:00,93.61,93.71,93.61,93.7,12675.0,87.1436,87.2367,87.1436,87.2274,12675.0
2021-06-16 11:00:00,93.69,93.88,93.67,93.83,9044.0,87.218,87.3949,87.1994,87.3484,9044.0
2021-06-16 11:05:00,93.85,93.85,93.73,93.73,5823.0,87.367,87.367,87.2553,87.2553,5823.0
2021-06-16 11:10:00,93.74,93.83,93.74,93.82,700.0,87.2646,87.3484,87.2646,87.3391,700.0
2021-06-16 11:15:00,93.84,94.0,93.84,93.96,4085.0,87.3577,87.5066,87.3577,87.4694,4085.0
2021-06-16 11:20:00,93.98,94.12,93.95,94.12,3909.0,87.488,87.6183,87.4601,87.6183,3909.0
2021-06-16 11:25:00,94.13,94.29,94.11,94.27,43757.0,87.6277,87.7766,87.609,87.758,43757.0
2021-06-16 11:30:00,94.25,94.31,94.24,94.31,4488.0,87.7394,87.7952,87.7301,87.7952,4488.0
2021-06-16 11:35:00,94.33,94.37,94.27,94.28,2589.0,87.8138,87.8511,87.758,87.7673,2589.0
2021-06-16 11:40:00,94.29,94.43,94.29,94.41,4100.0,87.7766,87.9069,87.7766,87.8883,4100.0
2021-06-16 11:45:00,94.42,94.49,94.42,94.46,3775.0,87.8976,87.9628,87.8976,87.9349,3775.0
2021-06-16 11:50:00,94.48,94.59,94.47,94.59,4138.0,87.9535,88.0559,87.9442,88.0559,4138.0
2021-06-16 11:55:00,94.61,94.63,94.56,94.58,3723.0,88.0745,88.0931,88.0279,88.0466,3723.0
2021-06-16 12:00:00,94.58,94.65,94.56,94.57,10169.0,88.0466,88.1117,88.0279,88.0373,10169.0
2021-06-16 12:05:00,94.56,94.6,94.53,94.54,8276.0,88.0279,88.0652,88.0,88.0093,8276.0
2021-06-16 12:10:00,94.53,94.54,94.29,94.29,11332.0,88.0,88.0093,87.7766,87.7766,11332.0
2021-06-16 12:15:00,94.32,94.34,94.21,94.21,13903.0,87.8045,87.8231,87.7021,87.7021,13903.0
2021-06-16 12:20:00,94.23,94.24,94.15,94.15,3485.0,87.7207,87.7301,87.6463,87.6463,3485.0
2021-06-16 12:25:00,94.15,94.19,94.11,94.11,4200.0,87.6463,87.6835,87.609,87.609,4200.0
2021-06-16 12:30:00,94.11,94.21,94.11,94.2,3596.0,87.609,87.7021,87.609,87.6928,3596.0
2021-06-16 12:35:00,94.2,94.2,94.01,94.01,5050.0,87.6928,87.6928,87.5159,87.5159,5050.0
2021-06-16 12:40:00,93.99,94.09,93.98,94.06,5284.0,87.4973,87.5904,87.488,87.5625,5284.0
2021-06-16 12:45:00,94.05,94.11,94.02,94.11,4222.0,87.5532,87.609,87.5253,87.609,4222.0
2021-06-16 12:50:00,94.08,94.09,94.05,94.05,1854.0,87.5811,87.5904,87.5532,87.5532,1854.0
2021-06-16 12:55:00,94.03,94.14,94.03,94.12,10234.0,87.5346,87.637,87.5346,87.6183,10234.0
2021-06-16 13:00:00,94.11,94.11,94.0,94.05,6999.0,87.609,87.609,87.5066,87.5532,6999.0
2021-06-16 13:05:00,94.04,94.05,93.95,93.99,17474.0,87.5439,87.5532,87.4601,87.4973,17474.0
2021-06-16 13:10:00,94.0,94.13,94.0,94.12,9092.0,87.5066,87.6277,87.5066,87.6183,9092.0
2021-06-16 13:15:00,94.14,94.14,94.09,94.11,7489.0,87.637,87.637,87.5904,87.609,7489.0
2021-06-16 13:20:00,94.1,94.11,94.0,94.05,6600.0,87.5997,87.609,87.5066,87.5532,6600.0
2021-06-16 13:25:00,94.05,94.06,93.94,93.99,5541.0,87.5532,87.5625,87.4508,87.4973,5541.0
2021-06-16 13:30:00,93.98,94.14,93.97,94.14,9311.0,87.488,87.637,87.4787,87.637,9311.0
2021-06-16 13:35:00,94.15,94.17,94.11,94.16,7580.0,87.6463,87.6649,87.609,87.6556,7580.0
2021-06-16 13:40:00,94.18,94.24,94.17,94.23,8540.0,87.6742,87.7301,87.6649,87.7207,8540.0
2021-06-16 13:45:00,94.17,94.17,94.09,94.09,5663.0,87.6649,87.6649,87.5904,87.5904,5663.0
2021-06-16 13:50:00,94.07,94.22,93.98,94.22,9906.0,87.5718,87.7114,87.488,87.7114,9906.0
2021-06-16 13:55:00,94.22,94.29,94.18,94.19,8034.0,87.7114,87.7766,87.6742,87.6835,8034.0
2021-06-16 14:00:00,94.12,94.12,93.46,93.86,27751.0,87.6183,87.6183,87.0039,87.3763,27751.0
2021-06-16 14:05:00,93.86,94.47,93.86,94.33,20369.0,87.3763,87.9442,87.3763,87.8138,20369.0
2021-06-16 14:10:00,94.29,94.44,94.11,94.13,14789.0,87.7766,87.9162,87.609,87.6277,14789.0
2021-06-16 14:15:00,94.09,94.09,93.65,93.77,37726.0,87.5904,87.5904,87.1808,87.2925,37726.0
2021-06-16 14:20:00,93.75,94.05,93.7,93.91,117018.0,87.2739,87.5532,87.2274,87.4228,117018.0
2021-06-16 14:25:00,93.92,94.17,93.89,94.14,123788.0,87.4322,87.6649,87.4042,87.637,123788.0
2021-06-16 14:30:00,94.12,94.31,93.99,94.22,34673.0,87.6183,87.7952,87.4973,87.7114,34673.0
2021-06-16 14:35:00,94.24,94.43,94.08,94.25,60792.0,87.7301,87.9069,87.5811,87.7394,60792.0
2021-06-16 14:40:00,94.29,94.3,93.79,93.8,25717.0,87.7766,87.7859,87.3111,87.3204,25717.0
2021-06-16 14:45:00,93.76,93.98,93.71,93.74,22190.0,87.2832,87.488,87.2367,87.2646,22190.0
2021-06-16 14:50:00,93.73,93.96,93.73,93.93,14084.0,87.2553,87.4694,87.2553,87.4415,14084.0
2021-06-16 14:55:00,93.96,94.07,93.85,94.02,9250.0,87.4694,87.5718,87.367,87.5253,9250.0
2021-06-16 15:00:00,94.0,94.05,93.9,94.03,6250.0,87.5066,87.5532,87.4135,87.5346,6250.0
2021-06-16 15:05:00,94.03,94.23,94.03,94.2,28263.0,87.5346,87.7207,87.5346,87.6928,28263.0
2021-06-16 15:10:00,94.21,94.31,94.2,94.31,7703.0,87.7021,87.7952,87.6928,87.7952,7703.0
2021-06-16 15:15:00,94.31,94.41,94.3,94.41,7427.0,87.7952,87.8883,87.7859,87.8883,7427.0
2021-06-16 15:20:00,94.43,94.65,94.43,94.62,9625.0,87.9069,88.1117,87.9069,88.0838,9625.0
2021-06-16 15:25:00,94.6,94.66,94.43,94.43,24287.0,88.0652,88.121,87.9069,87.9069,24287.0
2021-06-16 15:30:00,94.44,94.51,94.35,94.36,6906.0,87.9162,87.9814,87.8325,87.8418,6906.0
2021-06-16 15:35:00,94.35,94.54,94.27,94.54,12165.0,87.8325,88.0093,87.758,88.0093,12165.0
2021-06-16 15:40:00,94.59,94.7,94.46,94.6,30841.0,88.0559,88.1583,87.9349,88.0652,30841.0
2021-06-16 15:45:00,94.57,94.74,94.56,94.63,22692.0,88.0373,88.1955,88.0279,88.0931,22692.0
2021-06-16 15:50:00,94.62,94.67,94.55,94.57,29743.0,88.0838,88.1303,88.0186,88.0373,29743.0
2021-06-16 15:55:00,94.56,94.61,94.51,94.56,87584.0,88.0279,88.0745,87.9814,88.0279,87584.0
2021-06-17 09:30:00,94.26,94.85,94.15,94.75,41525.0,87.7487,88.2979,87.6463,88.2048,41525.0
2021-06-17 09:35:00,94.75,94.88,94.59,94.88,53158.0,88.2048,88.3258,88.0559,88.3258,53158.0
2021-06-17 09:40:00,94.89,94.91,94.37,94.37,23877.0,88.3352,88.3538,87.8511,87.8511,23877.0
2021-06-17 09:45:00,94.36,94.57,94.34,94.41,60868.0,87.8418,88.0373,87.8231,87.8883,60868.0
2021-06-17 09:50:00,94.4,94.49,94.12,94.21,64092.0,87.879,87.9628,87.6183,87.7021,64092.0
2021-06-17 09:55:00,94.29,94.35,94.17,94.27,24664.0,87.7766,87.8325,87.6649,87.758,24664.0
2021-06-17 10:00:00,94.3,94.5,94.15,94.24,52105.0,87.7859,87.9721,87.6463,87.7301,52105.0
2021-06-17 10:05:00,94.25,94.25,94.0,94.04,27767.0,87.7394,87.7394,87.5066,87.5439,27767.0
2021-06-17 10:10:00,93.98,94.03,93.79,93.82,43927.0,87.488,87.5346,87.3111,87.3391,43927.0
2021-06-17 10:15:00,93.81,93.95,93.79,93.88,20923.0,87.3298,87.4601,87.3111,87.3949,20923.0
2021-06-17 10:20:00,93.92,94.01,93.79,93.94,75053.0,87.4322,87.5159,87.3111,87.4508,75053.0
2021-06-17 10:25:00,93.93,93.98,93.75,93.75,25336.0,87.4415,87.488,87.2739,87.2739,25336.0
2021-06-17 10:30:00,93.72,93.75,93.57,93.75,20855.0,87.246,87.2739,87.1063,87.2739,20855.0
2021-06-17 10:35:00,93.74,93.84,93.7,93.79,14758.0,87.2646,87.3577,87.2274,87.3111,14758.0
2021-06-17 10:40:00,93.8,93.99,93.8,93.94,40403.0,87.3204,87.4973,87.3204,87.4508,40403.0
2021-06-17 10:45:00,93.95,93.96,93.71,93.78,21406.0,87.4601,87.4694,87.2367,87.3018,21406.0
2021-06-17 10:50:00,93.79,93.84,93.6,93.6,17739.0,87.3111,87.3577,87.1343,87.1343,17739.0
2021-06-17 10:55:00,93.61,93.68,93.53,93.63,14063.0,87.1436,87.2087,87.0691,87.1622,14063.0
2021-06-17 11:00:00,93.63,93.65,93.47,93.64,34533.0,87.1622,87.1808,87.0132,87.1715,34533.0
2021-06-17 11:05:00,93.62,93.67,93.47,93.67,22922.0,87.1529,87.1994,87.0132,87.1994,22922.0
2021-06-17 11:10:00,93.68,93.74,93.45,93.46,29428.0,87.2087,87.2646,86.9946,87.0039,29428.0
2021-06-17 11:15:00,93.47,93.56,93.41,93.54,31522.0,87.0132,87.097,86.9574,87.0784,31522.0
2021-06-17 11:20:00,93.5,93.57,93.35,93.39,40234.0,87.0412,87.1063,86.9015,86.9388,40234.0
2021-06-17 11:25:00,93.35,93.39,93.27,93.29,24464.0,86.9015,86.9388,86.8271,86.8457,24464.0
2021-06-17 11:30:00,93.29,93.4,93.12,93.13,49503.0,86.8457,86.9481,86.6874,86.6967,49503.0
2021-06-17 11:35:00,93.15,93.36,93.12,93.36,14790.0,86.7153,86.9108,86.6874,86.9108,14790.0
2021-06-17 11:40:00,93.37,93.37,93.24,93.27,26886.0,86.9202,86.9202,86.7991,86.8271,26886.0
2021-06-17 11:45:00,93.28,93.35,93.25,93.3,38593.0,86.8364,86.9015,86.8084,86.855,38593.0
2021-06-17 11:50:00,93.29,93.29,92.94,92.98,47919.0,86.8457,86.8457,86.5199,86.5571,47919.0
2021-06-17 11:55:00,92.99,93.02,92.75,92.78,25386.0,86.5664,86.5943,86.343,86.3709,25386.0
2021-06-17 12:00:00,92.75,93.0,92.75,92.87,23519.0,86.343,86.5757,86.343,86.4547,23519.0
2021-06-17 12:05:00,92.91,92.92,92.85,92.91,23852.0,86.4919,86.5012,86.4361,86.4919,23852.0
2021-06-17 12:10:00,92.94,93.01,92.9,92.94,31626.0,86.5199,86.585,86.4826,86.5199,31626.0
2021-06-17 12:15:00,92.94,92.94,92.59,92.59,27278.0,86.5199,86.5199,86.194,86.194,27278.0
2021-06-17 12:20:00,92.6,92.66,92.42,92.45,17649.0,86.2033,86.2592,86.0358,86.0637,17649.0
2021-06-17 12:25:00,92.47,92.56,92.41,92.51,22598.0,86.0823,86.1661,86.0265,86.1196,22598.0
2021-06-17 12:30:00,92.48,92.84,92.41,92.84,32784.0,86.0916,86.4268,86.0265,86.4268,32784.0
2021-06-17 12:35:00,92.83,92.95,92.83,92.86,33558.0,86.4175,86.5292,86.4175,86.4454,33558.0
2021-06-17 12:40:00,92.88,92.88,92.75,92.77,21059.0,86.464,86.464,86.343,86.3616,21059.0
2021-06-17 12:45:00,92.77,92.97,92.76,92.96,31188.0,86.3616,86.5478,86.3523,86.5385,31188.0
2021-06-17 12:50:00,92.95,93.08,92.93,93.08,11673.0,86.5292,86.6502,86.5105,86.6502,11673.0
2021-06-17 12:55:00,93.08,93.22,93.04,93.22,28136.0,86.6502,86.7805,86.6129,86.7805,28136.0
2021-06-17 13:00:00,93.19,93.37,93.16,93.32,22162.0,86.7526,86.9202,86.7247,86.8736,22162.0
2021-06-17 13:05:00,93.31,93.45,93.21,93.45,29033.0,86.8643,86.9946,86.7712,86.9946,29033.0
2021-06-17 13:10:00,93.45,93.51,93.39,93.47,42650.0,86.9946,87.0505,86.9388,87.0132,42650.0
2021-06-17 13:15:00,93.49,93.57,93.42,93.53,34667.0,87.0319,87.1063,86.9667,87.0691,34667.0
2021-06-17 13:20:00,93.53,93.62,93.47,93.55,27008.0,87.0691,87.1529,87.0132,87.0877,27008.0
2021-06-17 13:25:00,93.57,93.7,93.54,93.62,33095.0,87.1063,87.2274,87.0784,87.1529,33095.0
2021-06-17 13:30:00,93.62,93.67,93.51,93.64,25867.0,87.1529,87.1994,87.0505,87.1715,25867.0
2021-06-17 13:35:00,93.65,93.67,93.54,93.55,29073.0,87.1808,87.1994,87.0784,87.0877,29073.0
2021-06-17 13:40:00,93.55,93.69,93.51,93.68,17209.0,87.0877,87.218,87.0505,87.2087,17209.0
2021-06-17 13:45:00,93.69,93.77,93.69,93.71,19650.0,87.218,87.2925,87.218,87.2367,19650.0
2021-06-17 13:50:00,93.71,93.72,93.64,93.64,17827.0,87.2367,87.246,87.1715,87.1715,17827.0
2021-06-17 13:55:00,93.62,93.65,93.55,93.64,20381.0,87.1529,87.1808,87.0877,87.1715,20381.0
2021-06-17 14:00:00,93.64,93.65,93.56,93.61,52323.0,87.1715,87.1808,87.097,87.1436,52323.0
2021-06-17 14:05:00,93.62,93.67,93.45,93.47,19056.0,87.1529,87.1994,86.9946,87.0132,19056.0
2021-06-17 14:10:00,93.49,93.62,93.49,93.56,8112.0,87.0319,87.1529,87.0319,87.097,8112.0
2021-06-17 14:15:00,93.57,93.61,93.49,93.51,9975.0,87.1063,87.1436,87.0319,87.0505,9975.0
2021-06-17 14:20:00,93.52,93.58,93.48,93.58,42275.0,87.0598,87.1156,87.0226,87.1156,42275.0
2021-06-17 14:25:00,93.58,93.6,93.38,93.4,13430.0,87.1156,87.1343,86.9295,86.9481,13430.0
2021-06-17 14:30:00,93.41,93.42,93.3,93.4,13986.0,86.9574,86.9667,86.855,86.9481,13986.0
2021-06-17 14:35:00,93.4,93.42,93.36,93.41,11926.0,86.9481,86.9667,86.9108,86.9574,11926.0
2021-06-17 14:40:00,93.41,93.45,93.3,93.3,137478.0,86.9574,86.9946,86.855,86.855,137478.0
2021-06-17 14:45:00,93.29,93.3,93.17,93.19,43673.0,86.8457,86.855,86.734,86.7526,43673.0
2021-06-17 14:50:00,93.2,93.23,93.15,93.18,169929.0,86.7619,86.7898,86.7153,86.7433,169929.0
2021-06-17 14:55:00,93.19,93.28,93.16,93.25,13174.0,86.7526,86.8364,86.7247,86.8084,13174.0
2021-06-17 15:00:00,93.27,93.38,93.18,93.37,20589.0,86.8271,86.9295,86.7433,86.9202,20589.0
2021-06-17 15:05:00,93.36,93.37,93.3,93.35,26560.0,86.9108,86.9202,86.855,86.9015,26560.0
2021-06-17 15:10:00,93.34,93.55,93.32,93.52,12070.0,86.8922,87.0877,86.8736,87.0598,12070.0
2021-06-17 15:15:00,93.51,93.51,93.39,93.42,22455.0,87.0505,87.0505,86.9388,86.9667,22455.0
2021-06-17 15:20:00,93.42,93.44,93.39,93.41,12227.0,86.9667,86.9853,86.9388,86.9574,12227.0
2021-06-17 15:25:00,93.41,93.5,93.4,93.49,39479.0,86.9574,87.0412,86.9481,87.0319,39479.0
2021-06-17 15:30:00,93.52,93.7,93.52,93.66,31564.0,87.0598,87.2274,87.0598,87.1901,31564.0
2021-06-17 15:35:00,93.66,93.74,93.63,93.71,28420.0,87.1901,87.2646,87.1622,87.2367,28420.0
2021-06-17 15:40:00,93.71,93.77,93.66,93.66,28889.0,87.2367,87.2925,87.1901,87.1901,28889.0
2021-06-17 15:45:00,93.65,93.71,93.58,93.62,44622.0,87.1808,87.2367,87.1156,87.1529,44622.0
2021-06-17 15:50:00,93.63,93.64,93.51,93.54,47256.0,87.1622,87.1715,87.0505,87.0784,47256.0
2021-06-17 15:55:00,93.54,93.59,93.48,93.48,78665.0,87.0784,87.125,87.0226,87.0226,78665.0
2021-06-18 09:30:00,92.97,93.09,92.37,92.66,84923.0,86.5478,86.6595,85.9892,86.2592,84923.0
2021-06-18 09:35:00,92.66,92.88,92.47,92.64,36536.0,86.2592,86.464,86.0823,86.2406,36536.0
2021-06-18 09:40:00,92.73,92.89,92.61,92.71,36308.0,86.3244,86.4733,86.2127,86.3057,36308.0
2021-06-18 09:45:00,92.71,92.76,92.56,92.71,48233.0,86.3057,86.3523,86.1661,86.3057,48233.0
2021-06-18 09:50:00,92.7,92.7,92.12,92.19,36592.0,86.2964,86.2964,85.7565,85.8217,36592.0
2021-06-18 09:55:00,92.22,92.38,92.11,92.35,34151.0,85.8496,85.9985,85.7472,85.9706,34151.0
2021-06-18 10:00:00,92.36,92.43,91.98,91.99,27477.0,85.9799,86.0451,85.6262,85.6355,27477.0
2021-06-18 10:05:00,92.01,92.27,92.01,92.27,19103.0,85.6541,85.8961,85.6541,85.8961,19103.0
2021-06-18 10:10:00,92.27,92.32,92.13,92.18,13394.0,85.8961,85.9427,85.7658,85.8124,13394.0
2021-06-18 10:15:00,92.17,92.17,91.84,91.85,19435.0,85.803,85.803,85.4958,85.5052,19435.0
2021-06-18 10:20:00,91.92,92.11,91.81,92.04,16481.0,85.5703,85.7472,85.4679,85.682,16481.0
2021-06-18 10:25:00,92.04,92.19,92.02,92.16,20978.0,85.682,85.8217,85.6634,85.7937,20978.0
2021-06-18 10:30:00,92.14,92.34,91.93,92.31,24073.0,85.7751,85.9613,85.5796,85.9334,24073.0
2021-06-18 10:35:00,92.31,92.38,92.25,92.37,25523.0,85.9334,85.9985,85.8775,85.9892,25523.0
2021-06-18 10:40:00,92.35,92.35,92.14,92.15,15793.0,85.9706,85.9706,85.7751,85.7844,15793.0
2021-06-18 10:45:00,92.16,92.41,92.12,92.41,13412.0,85.7937,86.0265,85.7565,86.0265,13412.0
2021-06-18 10:50:00,92.41,92.5,92.32,92.35,17501.0,86.0265,86.1102,85.9427,85.9706,17501.0
2021-06-18 10:55:00,92.39,92.5,92.38,92.5,18210.0,86.0078,86.1102,85.9985,86.1102,18210.0
2021-06-18 11:00:00,92.49,92.63,92.4,92.6,19103.0,86.1009,86.2313,86.0172,86.2033,19103.0
2021-06-18 11:05:00,92.61,92.62,92.56,92.6,9904.0,86.2127,86.222,86.1661,86.2033,9904.0
2021-06-18 11:10:00,92.6,92.82,92.6,92.69,17910.0,86.2033,86.4081,86.2033,86.2871,17910.0
2021-06-18 11:15:00,92.68,92.7,92.57,92.6,13229.0,86.2778,86.2964,86.1754,86.2033,13229.0
2021-06-18 11:20:00,92.57,92.66,92.57,92.61,9989.0,86.1754,86.2592,86.1754,86.2127,9989.0
2021-06-18 11:25:00,92.62,92.62,92.45,92.46,12044.0,86.222,86.222,86.0637,86.073,12044.0
2021-06-18 11:30:00,92.41,92.77,92.4,92.77,6733.0,86.0265,86.3616,86.0172,86.3616,6733.0
2021-06-18 11:35:00,92.77,92.96,92.76,92.89,14812.0,86.3616,86.5385,86.3523,86.4733,14812.0
2021-06-18 11:40:00,92.93,92.95,92.87,92.92,16372.0,86.5105,86.5292,86.4547,86.5012,16372.0
2021-06-18 11:45:00,92.91,92.95,92.82,92.88,48746.0,86.4919,86.5292,86.4081,86.464,48746.0
2021-06-18 11:50:00,92.87,92.94,92.79,92.94,13641.0,86.4547,86.5199,86.3802,86.5199,13641.0
2021-06-18 11:55:00,92.94,92.94,92.87,92.89,35149.0,86.5199,86.5199,86.4547,86.4733,35149.0
2021-06-18 12:00:00,92.87,92.87,92.78,92.83,12528.0,86.4547,86.4547,86.3709,86.4175,12528.0
2021-06-18 12:05:00,92.84,93.0,92.82,92.92,28673.0,86.4268,86.5757,86.4081,86.5012,28673.0
2021-06-18 12:10:00,92.91,92.91,92.82,92.84,11452.0,86.4919,86.4919,86.4081,86.4268,11452.0
2021-06-18 12:15:00,92.85,92.87,92.81,92.85,18443.0,86.4361,86.4547,86.3988,86.4361,18443.0
2021-06-18 12:20:00,92.84,92.9,92.79,92.81,17924.0,86.4268,86.4826,86.3802,86.3988,17924.0
2021-06-18 12:25:00,92.82,92.86,92.78,92.84,14120.0,86.4081,86.4454,86.3709,86.4268,14120.0
2021-06-18 12:30:00,92.85,92.85,92.64,92.68,23736.0,86.4361,86.4361,86.2406,86.2778,23736.0
2021-06-18 12:35:00,92.67,92.71,92.6,92.63,7188.0,86.2685,86.3057,86.2033,86.2313,7188.0
2021-06-18 12:40:00,92.62,92.63,92.51,92.53,22805.0,86.222,86.2313,86.1196,86.1382,22805.0
2021-06-18 12:45:00,92.53,92.55,92.44,92.54,13346.0,86.1382,86.1568,86.0544,86.1475,13346.0
2021-06-18 12:50:00,92.53,92.56,92.43,92.5,14032.0,86.1382,86.1661,86.0451,86.1102,14032.0
2021-06-18 12:55:00,92.5,92.5,92.38,92.39,17374.0,86.1102,86.1102,85.9985,86.0078,17374.0
2021-06-18 13:00:00,92.38,92.46,92.36,92.46,8561.0,85.9985,86.073,85.9799,86.073,8561.0
2021-06-18 13:05:00,92.46,92.47,92.42,92.45,11412.0,86.073,86.0823,86.0358,86.0637,11412.0
2021-06-18 13:10:00,92.43,92.56,92.4,92.51,15791.0,86.0451,86.1661,86.0172,86.1196,15791.0
2021-06-18 13:15:00,92.52,92.54,92.39,92.39,19550.0,86.1289,86.1475,86.0078,86.0078,19550.0
2021-06-18 13:20:00,92.39,92.4,92.25,92.25,16295.0,86.0078,86.0172,85.8775,85.8775,16295.0
2021-06-18 13:25:00,92.26,92.31,92.22,92.27,9757.0,85.8868,85.9334,85.8496,85.8961,9757.0
2021-06-18 13:30:00,92.26,92.41,92.24,92.38,11102.0,85.8868,86.0265,85.8682,85.9985,11102.0
2021-06-18 13:35:00,92.41,92.45,92.37,92.37,13304.0,86.0265,86.0637,85.9892,85.9892,13304.0
2021-06-18 13:40:00,92.39,92.48,92.35,92.35,10892.0,86.0078,86.0916,85.9706,85.9706,10892.0
2021-06-18 13:45:00,92.35,92.36,92.24,92.31,9271.0,85.9706,85.9799,85.8682,85.9334,9271.0
2021-06-18 13:50:00,92.32,92.32,92.21,92.27,20400.0,85.9427,85.9427,85.8403,85.8961,20400.0
2021-06-18 13:55:00,92.31,92.31,92.21,92.24,16457.0,85.9334,85.9334,85.8403,85.8682,16457.0
2021-06-18 14:00:00,92.22,92.45,92.16,92.34,9456.0,85.8496,86.0637,85.7937,85.9613,9456.0
2021-06-18 14:05:00,92.34,92.38,92.27,92.27,11532.0,85.9613,85.9985,85.8961,85.8961,11532.0
2021-06-18 14:10:00,92.27,92.36,92.25,92.32,8803.0,85.8961,85.9799,85.8775,85.9427,8803.0
2021-06-18 14:15:00,92.34,92.34,92.25,92.25,6902.0,85.9613,85.9613,85.8775,85.8775,6902.0
2021-06-18 14:20:00,92.25,92.3,92.22,92.26,18064.0,85.8775,85.9241,85.8496,85.8868,18064.0
2021-06-18 14:25:00,92.26,92.28,92.18,92.25,16483.0,85.8868,85.9054,85.8124,85.8775,16483.0
2021-06-18 14:30:00,92.22,92.22,92.12,92.12,15383.0,85.8496,85.8496,85.7565,85.7565,15383.0
2021-06-18 14:35:00,92.13,92.15,92.04,92.11,23375.0,85.7658,85.7844,85.682,85.7472,23375.0
2021-06-18 14:40:00,92.1,92.11,91.92,91.95,19920.0,85.7379,85.7472,85.5703,85.5982,19920.0
2021-06-18 14:45:00,91.95,91.96,91.83,91.84,15391.0,85.5982,85.6076,85.4865,85.4958,15391.0
2021-06-18 14:50:00,91.84,91.86,91.67,91.69,38515.0,85.4958,85.5145,85.3376,85.3562,38515.0
2021-06-18 14:55:00,91.68,91.7,91.61,91.68,15862.0,85.3469,85.3655,85.2817,85.3469,15862.0
2021-06-18 15:00:00,91.67,91.77,91.57,91.66,12575.0,85.3376,85.4307,85.2445,85.3283,12575.0
2021-06-18 15:05:00,91.67,91.7,91.58,91.64,31918.0,85.3376,85.3655,85.2538,85.3097,31918.0
2021-06-18 15:10:00,91.65,91.81,91.61,91.77,28007.0,85.319,85.4679,85.2817,85.4307,28007.0
2021-06-18 15:15:00,91.76,91.83,91.71,91.82,21680.0,85.4214,85.4865,85.3748,85.4772,21680.0
2021-06-18 15:20:00,91.79,91.92,91.78,91.92,17946.0,85.4493,85.5703,85.44,85.5703,17946.0
2021-06-18 15:25:00,91.91,91.92,91.73,91.8,22620.0,85.561,85.5703,85.3934,85.4586,22620.0
2021-06-18 15:30:00,91.79,91.85,91.67,91.72,21979.0,85.4493,85.5052,85.3376,85.3841,21979.0
2021-06-18 15:35:00,91.71,91.82,91.66,91.81,24883.0,85.3748,85.4772,85.3283,85.4679,24883.0
2021-06-18 15:40:00,91.8,91.9,91.72,91.87,29207.0,85.4586,85.5517,85.3841,85.5238,29207.0
2021-06-18 15:45:00,91.87,91.91,91.69,91.69,52783.0,85.5238,85.561,85.3562,85.3562,52783.0
2021-06-18 15:50:00,91.69,91.87,91.69,91.84,61030.0,85.3562,85.5238,85.3562,85.4958,61030.0
2021-06-18 15:55:00,91.86,91.91,91.7,91.72,197346.0,85.5145,85.561,85.3655,85.3841,197346.0
2021-06-21 09:30:00,92.41,92.68,92.21,92.38,59155.0,86.1377,86.3893,85.9512,86.1097,59155.0
2021-06-21 09:35:00,92.48,92.94,92.38,92.79,128917.0,86.2029,86.6317,86.1097,86.4919,128917.0
2021-06-21 09:40:00,92.78,92.93,92.71,92.75,60326.0,86.4825,86.6224,86.4173,86.4546,60326.0
2021-06-21 09:45:00,92.78,92.95,92.71,92.92,47322.0,86.4825,86.641,86.4173,86.613,47322.0
2021-06-21 09:50:00,92.91,93.02,92.7,92.97,46663.0,86.6037,86.7063,86.408,86.6596,46663.0
2021-06-21 09:55:00,92.97,92.97,92.67,92.73,16965.0,86.6596,86.6596,86.38,86.4359,16965.0
2021-06-21 10:00:00,92.72,92.81,92.58,92.71,24619.0,86.4266,86.5105,86.2961,86.4173,24619.0
2021-06-21 10:05:00,92.75,92.75,92.61,92.65,172337.0,86.4546,86.4546,86.3241,86.3614,172337.0
2021-06-21 10:10:00,92.65,92.7,92.57,92.63,73213.0,86.3614,86.408,86.2868,86.3427,73213.0
2021-06-21 10:15:00,92.66,92.91,92.64,92.7,36695.0,86.3707,86.6037,86.352,86.408,36695.0
2021-06-21 10:20:00,92.67,92.85,92.63,92.79,30167.0,86.38,86.5478,86.3427,86.4919,30167.0
2021-06-21 10:25:00,92.77,93.05,92.75,93.05,13931.0,86.4732,86.7342,86.4546,86.7342,13931.0
2021-06-21 10:30:00,93.0,93.26,92.99,93.21,14044.0,86.6876,86.93,86.6783,86.8834,14044.0
2021-06-21 10:35:00,93.21,93.38,93.2,93.32,25682.0,86.8834,87.0418,86.874,86.9859,25682.0
2021-06-21 10:40:00,93.34,93.55,93.34,93.55,7469.0,87.0045,87.2003,87.0045,87.2003,7469.0
2021-06-21 10:45:00,93.49,93.6,93.48,93.52,2500.0,87.1443,87.2469,87.135,87.1723,2500.0
2021-06-21 10:50:00,93.5,93.5,93.26,93.3,4731.0,87.1537,87.1537,86.93,86.9672,4731.0
2021-06-21 10:55:00,93.31,93.33,93.2,93.26,9501.0,86.9766,86.9952,86.874,86.93,9501.0
2021-06-21 11:00:00,93.27,93.29,93.07,93.08,6850.0,86.9393,86.9579,86.7529,86.7622,6850.0
2021-06-21 11:05:00,93.11,93.34,93.08,93.34,12484.0,86.7901,87.0045,86.7622,87.0045,12484.0
2021-06-21 11:10:00,93.33,93.4,93.28,93.4,6376.0,86.9952,87.0605,86.9486,87.0605,6376.0
2021-06-21 11:15:00,93.4,93.49,93.25,93.29,58205.0,87.0605,87.1443,86.9206,86.9579,58205.0
2021-06-21 11:20:00,93.29,93.38,93.25,93.34,11594.0,86.9579,87.0418,86.9206,87.0045,11594.0
2021-06-21 11:25:00,93.34,93.46,93.34,93.41,8523.0,87.0045,87.1164,87.0045,87.0698,8523.0
2021-06-21 11:30:00,93.43,93.53,93.43,93.45,8902.0,87.0884,87.1816,87.0884,87.1071,8902.0
2021-06-21 11:35:00,93.49,93.63,93.47,93.61,11510.0,87.1443,87.2748,87.1257,87.2562,11510.0
2021-06-21 11:40:00,93.63,93.7,93.61,93.65,11656.0,87.2748,87.3401,87.2562,87.2935,11656.0
2021-06-21 11:45:00,93.64,93.69,93.6,93.68,7634.0,87.2842,87.3308,87.2469,87.3215,7634.0
2021-06-21 11:50:00,93.67,93.73,93.57,93.58,12358.0,87.3121,87.3681,87.2189,87.2282,12358.0
2021-06-21 11:55:00,93.57,93.76,93.57,93.71,7934.0,87.2189,87.396,87.2189,87.3494,7934.0
2021-06-21 12:00:00,93.74,93.88,93.74,93.84,7554.0,87.3774,87.5079,87.3774,87.4706,7554.0
2021-06-21 12:05:00,93.83,93.84,93.64,93.67,6134.0,87.4613,87.4706,87.2842,87.3121,6134.0
2021-06-21 12:10:00,93.68,93.68,93.58,93.63,3400.0,87.3215,87.3215,87.2282,87.2748,3400.0
2021-06-21 12:15:00,93.63,93.7,93.62,93.7,7752.0,87.2748,87.3401,87.2655,87.3401,7752.0
2021-06-21 12:20:00,93.71,93.76,93.71,93.73,4751.0,87.3494,87.396,87.3494,87.3681,4751.0
2021-06-21 12:25:00,93.73,93.8,93.72,93.75,4712.0,87.3681,87.4333,87.3587,87.3867,4712.0
2021-06-21 12:30:00,93.75,93.82,93.72,93.76,9449.0,87.3867,87.452,87.3587,87.396,9449.0
2021-06-21 12:35:00,93.78,93.87,93.76,93.84,15064.0,87.4147,87.4986,87.396,87.4706,15064.0
2021-06-21 12:40:00,93.84,93.84,93.71,93.8,45092.0,87.4706,87.4706,87.3494,87.4333,45092.0
2021-06-21 12:45:00,93.8,93.9,93.78,93.85,5100.0,87.4333,87.5265,87.4147,87.4799,5100.0
2021-06-21 12:50:00,93.84,93.93,93.82,93.89,6198.0,87.4706,87.5545,87.452,87.5172,6198.0
2021-06-21 12:55:00,93.88,93.88,93.82,93.82,2906.0,87.5079,87.5079,87.452,87.452,2906.0
2021-06-21 13:00:00,93.84,93.89,93.83,93.86,14876.0,87.4706,87.5172,87.4613,87.4892,14876.0
2021-06-21 13:05:00,93.87,93.95,93.86,93.87,36687.0,87.4986,87.5731,87.4892,87.4986,36687.0
2021-06-21 13:10:00,93.88,93.91,93.84,93.86,43368.0,87.5079,87.5358,87.4706,87.4892,43368.0
2021-06-21 13:15:00,93.86,93.9,93.84,93.86,27100.0,87.4892,87.5265,87.4706,87.4892,27100.0
2021-06-21 13:20:00,93.86,93.88,93.83,93.84,6865.0,87.4892,87.5079,87.4613,87.4706,6865.0
2021-06-21 13:25:00,93.85,93.86,93.77,93.8,27219.0,87.4799,87.4892,87.4053,87.4333,27219.0
2021-06-21 13:30:00,93.82,93.88,93.81,93.84,16630.0,87.452,87.5079,87.4426,87.4706,16630.0
2021-06-21 13:35:00,93.83,93.84,93.74,93.81,26949.0,87.4613,87.4706,87.3774,87.4426,26949.0
2021-06-21 13:40:00,93.83,93.89,93.69,93.69,32408.0,87.4613,87.5172,87.3308,87.3308,32408.0
2021-06-21 13:45:00,93.7,93.7,93.64,93.64,59129.0,87.3401,87.3401,87.2842,87.2842,59129.0
2021-06-21 13:50:00,93.65,93.68,93.61,93.62,27565.0,87.2935,87.3215,87.2562,87.2655,27565.0
2021-06-21 13:55:00,93.62,93.73,93.6,93.71,39835.0,87.2655,87.3681,87.2469,87.3494,39835.0
2021-06-21 14:00:00,93.72,93.8,93.67,93.7,6788.0,87.3587,87.4333,87.3121,87.3401,6788.0
2021-06-21 14:05:00,93.7,93.84,93.7,93.83,12269.0,87.3401,87.4706,87.3401,87.4613,12269.0
2021-06-21 14:10:00,93.81,93.86,93.8,93.81,30632.0,87.4426,87.4892,87.4333,87.4426,30632.0
2021-06-21 14:15:00,93.84,93.88,93.83,93.85,6559.0,87.4706,87.5079,87.4613,87.4799,6559.0
2021-06-21 14:20:00,93.84,93.87,93.77,93.79,8497.0,87.4706,87.4986,87.4053,87.424,8497.0
2021-06-21 14:25:00,93.8,93.86,93.79,93.86,7341.0,87.4333,87.4892,87.424,87.4892,7341.0
2021-06-21 14:30:00,93.86,93.89,93.75,93.85,7801.0,87.4892,87.5172,87.3867,87.4799,7801.0
2021-06-21 14:35:00,93.88,93.92,93.78,93.78,6581.0,87.5079,87.5452,87.4147,87.4147,6581.0
2021-06-21 14:40:00,93.78,93.82,93.75,93.76,9701.0,87.4147,87.452,87.3867,87.396,9701.0
2021-06-21 14:45:00,93.76,93.8,93.75,93.78,9959.0,87.396,87.4333,87.3867,87.4147,9959.0
2021-06-21 14:50:00,93.78,93.92,93.77,93.89,11226.0,87.4147,87.5452,87.4053,87.5172,11226.0
2021-06-21 14:55:00,93.88,93.91,93.85,93.9,8237.0,87.5079,87.5358,87.4799,87.5265,8237.0
2021-06-21 15:00:00,93.9,94.01,93.88,93.99,10403.0,87.5265,87.6291,87.5079,87.6104,10403.0
2021-06-21 15:05:00,93.98,94.03,93.97,94.0,13624.0,87.6011,87.6477,87.5918,87.6197,13624.0
2021-06-21 15:10:00,93.99,93.99,93.9,93.9,15103.0,87.6104,87.6104,87.5265,87.5265,15103.0
2021-06-21 15:15:00,93.9,93.91,93.82,93.85,14788.0,87.5265,87.5358,87.452,87.4799,14788.0
2021-06-21 15:20:00,93.85,93.87,93.61,93.62,13815.0,87.4799,87.4986,87.2562,87.2655,13815.0
2021-06-21 15:25:00,93.62,93.65,93.53,93.64,16742.0,87.2655,87.2935,87.1816,87.2842,16742.0
2021-06-21 15:30:00,93.64,93.75,93.63,93.75,13000.0,87.2842,87.3867,87.2748,87.3867,13000.0
2021-06-21 15:35:00,93.75,93.75,93.64,93.7,19344.0,87.3867,87.3867,87.2842,87.3401,19344.0
2021-06-21 15:40:00,93.71,93.72,93.6,93.6,20220.0,87.3494,87.3587,87.2469,87.2469,20220.0
2021-06-21 15:45:00,93.61,93.68,93.55,93.66,15802.0,87.2562,87.3215,87.2003,87.3028,15802.0
2021-06-21 15:50:00,93.66,93.79,93.66,93.77,24477.0,87.3028,87.424,87.3028,87.4053,24477.0
2021-06-21 15:55:00,93.77,93.77,93.65,93.7,58903.0,87.4053,87.4053,87.2935,87.3401,58903.0
2021-06-22 09:30:00,93.69,93.79,93.33,93.43,45442.0,87.3308,87.424,86.9952,87.0884,45442.0
2021-06-22 09:35:00,93.49,93.53,93.16,93.21,18119.0,87.1443,87.1816,86.8367,86.8834,18119.0
2021-06-22 09:40:00,93.33,93.63,93.33,93.45,27172.0,86.9952,87.2748,86.9952,87.1071,27172.0
2021-06-22 09:45:00,93.65,93.71,93.56,93.67,11988.0,87.2935,87.3494,87.2096,87.3121,11988.0
2021-06-22 09:50:00,93.69,93.8,93.44,93.53,27209.0,87.3308,87.4333,87.0977,87.1816,27209.0
2021-06-22 09:55:00,93.5,93.65,93.48,93.63,25431.0,87.1537,87.2935,87.135,87.2748,25431.0
2021-06-22 10:00:00,93.66,93.88,93.64,93.85,17316.0,87.3028,87.5079,87.2842,87.4799,17316.0
2021-06-22 10:05:00,93.85,93.95,93.78,93.89,19881.0,87.4799,87.5731,87.4147,87.5172,19881.0
2021-06-22 10:10:00,93.89,93.9,93.79,93.89,11140.0,87.5172,87.5265,87.424,87.5172,11140.0
2021-06-22 10:15:00,93.93,94.27,93.93,94.21,30820.0,87.5545,87.8714,87.5545,87.8155,30820.0
2021-06-22 10:20:00,94.21,94.35,94.18,94.32,25331.0,87.8155,87.946,87.7875,87.918,25331.0
2021-06-22 10:25:00,94.29,94.45,94.29,94.39,103599.0,87.89,88.0392,87.89,87.9833,103599.0
2021-06-22 10:30:00,94.38,94.4,94.27,94.34,31035.0,87.9739,87.9926,87.8714,87.9367,31035.0
2021-06-22 10:35:00,94.34,94.41,94.26,94.38,14318.0,87.9367,88.0019,87.8621,87.9739,14318.0
2021-06-22 10:40:00,94.38,94.54,94.38,94.46,29673.0,87.9739,88.1231,87.9739,88.0485,29673.0
2021-06-22 10:45:00,94.41,94.5,94.33,94.5,7771.0,88.0019,88.0858,87.9273,88.0858,7771.0
2021-06-22 10:50:00,94.5,94.57,94.44,94.54,21725.0,88.0858,88.151,88.0299,88.1231,21725.0
2021-06-22 10:55:00,94.52,94.6,94.49,94.56,13382.0,88.1044,88.179,88.0765,88.1417,13382.0
2021-06-22 11:00:00,94.57,94.68,94.53,94.68,8061.0,88.151,88.2536,88.1138,88.2536,8061.0
2021-06-22 11:05:00,94.7,94.81,94.67,94.72,33581.0,88.2722,88.3748,88.2443,88.2909,33581.0
2021-06-22 11:10:00,94.72,94.87,94.68,94.86,99256.0,88.2909,88.4307,88.2536,88.4214,99256.0
2021-06-22 11:15:00,94.86,94.88,94.8,94.85,16602.0,88.4214,88.44,88.3654,88.412,16602.0
2021-06-22 11:20:00,94.84,94.9,94.83,94.85,29294.0,88.4027,88.4586,88.3934,88.412,29294.0
2021-06-22 11:25:00,94.84,94.9,94.77,94.79,12732.0,88.4027,88.4586,88.3375,88.3561,12732.0
2021-06-22 11:30:00,94.81,94.88,94.78,94.86,10867.0,88.3748,88.44,88.3468,88.4214,10867.0
2021-06-22 11:35:00,94.85,94.88,94.7,94.77,8805.0,88.412,88.44,88.2722,88.3375,8805.0
2021-06-22 11:40:00,94.74,94.74,94.63,94.64,22272.0,88.3095,88.3095,88.207,88.2163,22272.0
2021-06-22 11:45:00,94.63,94.65,94.58,94.61,16501.0,88.207,88.2256,88.1604,88.1883,16501.0
2021-06-22 11:50:00,94.61,94.7,94.59,94.67,12947.0,88.1883,88.2722,88.1697,88.2443,12947.0
2021-06-22 11:55:00,94.66,94.77,94.64,94.73,9147.0,88.2349,88.3375,88.2163,88.3002,9147.0
2021-06-22 12:00:00,94.73,94.85,94.73,94.84,11665.0,88.3002,88.412,88.3002,88.4027,11665.0
2021-06-22 12:05:00,94.85,94.87,94.78,94.79,9390.0,88.412,88.4307,88.3468,88.3561,9390.0
2021-06-22 12:10:00,94.79,94.86,94.77,94.85,8074.0,88.3561,88.4214,88.3375,88.412,8074.0
2021-06-22 12:15:00,94.85,94.86,94.79,94.79,12925.0,88.412,88.4214,88.3561,88.3561,12925.0
2021-06-22 12:20:00,94.79,94.79,94.73,94.77,6576.0,88.3561,88.3561,88.3002,88.3375,6576.0
2021-06-22 12:25:00,94.76,94.79,94.74,94.79,3300.0,88.3281,88.3561,88.3095,88.3561,3300.0
2021-06-22 12:30:00,94.77,94.77,94.58,94.58,4200.0,88.3375,88.3375,88.1604,88.1604,4200.0
2021-06-22 12:35:00,94.59,94.65,94.56,94.56,4341.0,88.1697,88.2256,88.1417,88.1417,4341.0
2021-06-22 12:40:00,94.55,94.7,94.55,94.65,3493.0,88.1324,88.2722,88.1324,88.2256,3493.0
2021-06-22 12:45:00,94.69,94.78,94.64,94.76,6950.0,88.2629,88.3468,88.2163,88.3281,6950.0
2021-06-22 12:50:00,94.74,94.79,94.74,94.75,8096.0,88.3095,88.3561,88.3095,88.3188,8096.0
2021-06-22 12:55:00,94.75,94.76,94.68,94.68,7553.0,88.3188,88.3281,88.2536,88.2536,7553.0
2021-06-22 13:00:00,94.68,94.82,94.68,94.82,4448.0,88.2536,88.3841,88.2536,88.3841,4448.0
2021-06-22 13:05:00,94.78,94.81,94.76,94.81,32432.0,88.3468,88.3748,88.3281,88.3748,32432.0
2021-06-22 13:10:00,94.83,94.89,94.83,94.88,5610.0,88.3934,88.4493,88.3934,88.44,5610.0
2021-06-22 13:15:00,94.88,94.88,94.69,94.7,7518.0,88.44,88.44,88.2629,88.2722,7518.0
2021-06-22 13:20:00,94.7,94.7,94.65,94.7,3265.0,88.2722,88.2722,88.2256,88.2722,3265.0
2021-06-22 13:25:00,94.68,94.71,94.65,94.71,3153.0,88.2536,88.2815,88.2256,88.2815,3153.0
2021-06-22 13:30:00,94.71,94.74,94.69,94.71,4600.0,88.2815,88.3095,88.2629,88.2815,4600.0
2021-06-22 13:35:00,94.71,94.73,94.67,94.71,4468.0,88.2815,88.3002,88.2443,88.2815,4468.0
2021-06-22 13:40:00,94.71,94.76,94.71,94.72,8515.0,88.2815,88.3281,88.2815,88.2909,8515.0
2021-06-22 13:45:00,94.73,94.84,94.69,94.81,6113.0,88.3002,88.4027,88.2629,88.3748,6113.0
2021-06-22 13:50:00,94.8,94.84,94.77,94.84,3536.0,88.3654,88.4027,88.3375,88.4027,3536.0
2021-06-22 13:55:00,94.84,94.87,94.79,94.85,22914.0,88.4027,88.4307,88.3561,88.412,22914.0
2021-06-22 14:00:00,94.85,94.95,94.82,94.94,6916.0,88.412,88.5053,88.3841,88.4959,6916.0
2021-06-22 14:05:00,94.93,94.94,94.87,94.9,3200.0,88.4866,88.4959,88.4307,88.4586,3200.0
2021-06-22 14:10:00,94.9,95.03,94.9,95.03,27602.0,88.4586,88.5798,88.4586,88.5798,27602.0
2021-06-22 14:15:00,95.05,95.14,95.04,95.13,45919.0,88.5985,88.6824,88.5891,88.673,45919.0
2021-06-22 14:20:00,95.12,95.17,95.11,95.14,30453.0,88.6637,88.7103,88.6544,88.6824,30453.0
2021-06-22 14:25:00,95.14,95.16,95.09,95.14,25898.0,88.6824,88.701,88.6357,88.6824,25898.0
2021-06-22 14:30:00,95.13,95.17,95.08,95.14,6860.0,88.673,88.7103,88.6264,88.6824,6860.0
2021-06-22 14:35:00,95.17,95.2,95.12,95.2,46096.0,88.7103,88.7383,88.6637,88.7383,46096.0
2021-06-22 14:40:00,95.22,95.23,95.12,95.16,7547.0,88.7569,88.7662,88.6637,88.701,7547.0
2021-06-22 14:45:00,95.17,95.19,95.12,95.14,9716.0,88.7103,88.729,88.6637,88.6824,9716.0
2021-06-22 14:50:00,95.15,95.18,95.1,95.18,12195.0,88.6917,88.7196,88.6451,88.7196,12195.0
2021-06-22 14:55:00,95.18,95.24,95.13,95.17,42395.0,88.7196,88.7756,88.673,88.7103,42395.0
2021-06-22 15:00:00,95.19,95.27,95.19,95.22,16158.0,88.729,88.8035,88.729,88.7569,16158.0
2021-06-22 15:05:00,95.22,95.25,95.15,95.2,8834.0,88.7569,88.7849,88.6917,88.7383,8834.0
2021-06-22 15:10:00,95.2,95.29,95.2,95.27,53157.0,88.7383,88.8222,88.7383,88.8035,53157.0
2021-06-22 15:15:00,95.26,95.45,95.26,95.43,84031.0,88.7942,88.9713,88.7942,88.9527,84031.0
2021-06-22 15:20:00,95.43,95.46,95.39,95.41,8699.0,88.9527,88.9806,88.9154,88.934,8699.0
2021-06-22 15:25:00,95.42,95.5,95.41,95.46,65560.0,88.9434,89.0179,88.934,88.9806,65560.0
2021-06-22 15:30:00,95.46,95.52,95.37,95.43,29566.0,88.9806,89.0366,88.8967,88.9527,29566.0
2021-06-22 15:35:00,95.42,95.47,95.35,95.39,31564.0,88.9434,88.99,88.8781,88.9154,31564.0
2021-06-22 15:40:00,95.4,95.42,95.29,95.32,23992.0,88.9247,88.9434,88.8222,88.8501,23992.0
2021-06-22 15:45:00,95.33,95.44,95.32,95.38,30359.0,88.8595,88.962,88.8501,88.9061,30359.0
2021-06-22 15:50:00,95.37,95.49,95.32,95.46,70221.0,88.8967,89.0086,88.8501,88.9806,70221.0
2021-06-22 15:55:00,95.45,95.46,95.36,95.36,74443.0,88.9713,88.9806,88.8874,88.8874,74443.0
2021-06-23 09:30:00,95.42,95.66,95.28,95.28,45184.0,88.9434,89.1671,88.8129,88.8129,45184.0
2021-06-23 09:35:00,95.27,95.47,95.27,95.37,22206.0,88.8035,88.99,88.8035,88.8967,22206.0
2021-06-23 09:40:00,95.38,95.53,95.26,95.52,27961.0,88.9061,89.0459,88.7942,89.0366,27961.0
2021-06-23 09:45:00,95.57,95.63,95.37,95.52,14297.0,89.0832,89.1391,88.8967,89.0366,14297.0
2021-06-23 09:50:00,95.52,95.57,95.32,95.34,33775.0,89.0366,89.0832,88.8501,88.8688,33775.0
2021-06-23 09:55:00,95.35,95.55,95.31,95.52,15487.0,88.8781,89.0645,88.8408,89.0366,15487.0
2021-06-23 10:00:00,95.48,95.53,95.25,95.47,11525.0,88.9993,89.0459,88.7849,88.99,11525.0
2021-06-23 10:05:00,95.5,95.66,95.49,95.63,12083.0,89.0179,89.1671,89.0086,89.1391,12083.0
2021-06-23 10:10:00,95.61,95.77,95.51,95.74,26590.0,89.1205,89.2696,89.0272,89.2416,26590.0
2021-06-23 10:15:00,95.74,95.94,95.73,95.89,15460.0,89.2416,89.4281,89.2323,89.3814,15460.0
2021-06-23 10:20:00,95.85,95.98,95.85,95.97,10466.0,89.3442,89.4653,89.3442,89.456,10466.0
2021-06-23 10:25:00,96.0,96.07,95.97,96.02,5990.0,89.484,89.5492,89.456,89.5026,5990.0
2021-06-23 10:30:00,96.0,96.07,95.91,95.94,13438.0,89.484,89.5492,89.4001,89.4281,13438.0
2021-06-23 10:35:00,95.94,95.95,95.81,95.85,27185.0,89.4281,89.4374,89.3069,89.3442,27185.0
2021-06-23 10:40:00,95.83,95.87,95.73,95.73,10275.0,89.3255,89.3628,89.2323,89.2323,10275.0
2021-06-23 10:45:00,95.74,95.74,95.56,95.58,13066.0,89.2416,89.2416,89.0738,89.0925,13066.0
2021-06-23 10:50:00,95.6,95.7,95.57,95.68,14557.0,89.1111,89.2043,89.0832,89.1857,14557.0
2021-06-23 10:55:00,95.7,95.76,95.68,95.74,14415.0,89.2043,89.2603,89.1857,89.2416,14415.0
2021-06-23 11:00:00,95.78,95.79,95.44,95.44,13067.0,89.2789,89.2882,88.962,88.962,13067.0
2021-06-23 11:05:00,95.43,95.46,95.4,95.42,7850.0,88.9527,88.9806,88.9247,88.9434,7850.0
2021-06-23 11:10:00,95.44,95.51,95.44,95.51,3750.0,88.962,89.0272,88.962,89.0272,3750.0
2021-06-23 11:15:00,95.53,95.66,95.52,95.63,4855.0,89.0459,89.1671,89.0366,89.1391,4855.0
2021-06-23 11:20:00,95.65,95.68,95.62,95.66,8685.0,89.1577,89.1857,89.1298,89.1671,8685.0
2021-06-23 11:25:00,95.68,95.69,95.61,95.67,7628.0,89.1857,89.195,89.1205,89.1764,7628.0
2021-06-23 11:30:00,95.66,95.66,95.47,95.47,13774.0,89.1671,89.1671,88.99,88.99,13774.0
2021-06-23 11:35:00,95.45,95.5,95.42,95.46,5606.0,88.9713,89.0179,88.9434,88.9806,5606.0
2021-06-23 11:40:00,95.5,95.59,95.49,95.58,6588.0,89.0179,89.1018,89.0086,89.0925,6588.0
2021-06-23 11:45:00,95.61,95.61,95.55,95.59,5752.0,89.1205,89.1205,89.0645,89.1018,5752.0
2021-06-23 11:50:00,95.57,95.65,95.57,95.64,10362.0,89.0832,89.1577,89.0832,89.1484,10362.0
2021-06-23 11:55:00,95.65,95.65,95.59,95.62,2390.0,89.1577,89.1577,89.1018,89.1298,2390.0
2021-06-23 12:00:00,95.6,95.67,95.6,95.67,2356.0,89.1111,89.1764,89.1111,89.1764,2356.0
2021-06-23 12:05:00,95.66,95.76,95.65,95.76,21398.0,89.1671,89.2603,89.1577,89.2603,21398.0
2021-06-23 12:10:00,95.76,95.87,95.74,95.87,45528.0,89.2603,89.3628,89.2416,89.3628,45528.0
2021-06-23 12:15:00,95.85,95.92,95.85,95.92,9824.0,89.3442,89.4094,89.3442,89.4094,9824.0
2021-06-23 12:20:00,95.93,96.02,95.92,96.02,27355.0,89.4187,89.5026,89.4094,89.5026,27355.0
2021-06-23 12:25:00,96.03,96.08,96.01,96.08,13163.0,89.5119,89.5586,89.4933,89.5586,13163.0
2021-06-23 12:30:00,96.08,96.12,96.04,96.08,26904.0,89.5586,89.5958,89.5213,89.5586,26904.0
2021-06-23 12:35:00,96.1,96.22,95.96,95.97,42568.0,89.5772,89.6891,89.4467,89.456,42568.0
2021-06-23 12:40:00,95.94,96.09,95.9,96.08,39256.0,89.4281,89.5679,89.3908,89.5586,39256.0
2021-06-23 12:45:00,96.1,96.1,95.97,95.99,10176.0,89.5772,89.5772,89.456,89.4747,10176.0
2021-06-23 12:50:00,96.01,96.07,96.0,96.07,5411.0,89.4933,89.5492,89.484,89.5492,5411.0
2021-06-23 12:55:00,96.05,96.11,96.02,96.1,25650.0,89.5306,89.5865,89.5026,89.5772,25650.0
2021-06-23 13:00:00,96.12,96.19,96.08,96.18,14181.0,89.5958,89.6611,89.5586,89.6518,14181.0
2021-06-23 13:05:00,96.18,96.26,96.18,96.25,7288.0,89.6518,89.7263,89.6518,89.717,7288.0
2021-06-23 13:10:00,96.25,96.26,96.19,96.22,16434.0,89.717,89.7263,89.6611,89.6891,16434.0
2021-06-23 13:15:00,96.22,96.31,96.22,96.3,27233.0,89.6891,89.7729,89.6891,89.7636,27233.0
2021-06-23 13:20:00,96.31,96.38,96.31,96.37,9772.0,89.7729,89.8382,89.7729,89.8289,9772.0
2021-06-23 13:25:00,96.38,96.43,96.38,96.39,13449.0,89.8382,89.8848,89.8382,89.8475,13449.0
2021-06-23 13:30:00,96.36,96.48,96.36,96.48,5195.0,89.8195,89.9314,89.8195,89.9314,5195.0
2021-06-23 13:35:00,96.48,96.54,96.46,96.47,23332.0,89.9314,89.9873,89.9128,89.9221,23332.0
2021-06-23 13:40:00,96.47,96.47,96.36,96.4,5291.0,89.9221,89.9221,89.8195,89.8568,5291.0
2021-06-23 13:45:00,96.41,96.44,96.37,96.42,3877.0,89.8662,89.8941,89.8289,89.8755,3877.0
2021-06-23 13:50:00,96.44,96.47,96.41,96.43,2215.0,89.8941,89.9221,89.8662,89.8848,2215.0
2021-06-23 13:55:00,96.41,96.43,96.39,96.41,12242.0,89.8662,89.8848,89.8475,89.8662,12242.0
2021-06-23 14:00:00,96.41,96.44,96.36,96.36,16296.0,89.8662,89.8941,89.8195,89.8195,16296.0
2021-06-23 14:05:00,96.37,96.43,96.37,96.43,3159.0,89.8289,89.8848,89.8289,89.8848,3159.0
2021-06-23 14:10:00,96.43,96.51,96.43,96.51,7845.0,89.8848,89.9594,89.8848,89.9594,7845.0
2021-06-23 14:15:00,96.49,96.49,96.38,96.38,15611.0,89.9407,89.9407,89.8382,89.8382,15611.0
2021-06-23 14:20:00,96.39,96.43,96.31,96.38,8325.0,89.8475,89.8848,89.7729,89.8382,8325.0
2021-06-23 14:25:00,96.38,96.42,96.35,96.38,2975.0,89.8382,89.8755,89.8102,89.8382,2975.0
2021-06-23 14:30:00,96.37,96.41,96.34,96.41,6970.0,89.8289,89.8662,89.8009,89.8662,6970.0
2021-06-23 14:35:00,96.42,96.42,96.38,96.41,5649.0,89.8755,89.8755,89.8382,89.8662,5649.0
2021-06-23 14:40:00,96.42,96.45,96.39,96.42,12460.0,89.8755,89.9034,89.8475,89.8755,12460.0
2021-06-23 14:45:00,96.45,96.55,96.44,96.54,52623.0,89.9034,89.9967,89.8941,89.9873,52623.0
2021-06-23 14:50:00,96.55,96.58,96.54,96.57,12278.0,89.9967,90.0246,89.9873,90.0153,12278.0
2021-06-23 14:55:00,96.57,96.61,96.53,96.54,4601.0,90.0153,90.0526,89.978,89.9873,4601.0
2021-06-23 15:00:00,96.52,96.62,96.52,96.6,12768.0,89.9687,90.0619,89.9687,90.0433,12768.0
2021-06-23 15:05:00,96.61,96.62,96.55,96.6,8125.0,90.0526,90.0619,89.9967,90.0433,8125.0
2021-06-23 15:10:00,96.61,96.63,96.56,96.57,12485.0,90.0526,90.0712,90.006,90.0153,12485.0
2021-06-23 15:15:00,96.56,96.62,96.51,96.62,13146.0,90.006,90.0619,89.9594,90.0619,13146.0
2021-06-23 15:20:00,96.66,96.66,96.6,96.65,24038.0,90.0992,90.0992,90.0433,90.0899,24038.0
2021-06-23 15:25:00,96.66,96.7,96.63,96.69,20997.0,90.0992,90.1365,90.0712,90.1271,20997.0
2021-06-23 15:30:00,96.68,96.72,96.61,96.61,47056.0,90.1178,90.1551,90.0526,90.0526,47056.0
2021-06-23 15:35:00,96.62,96.63,96.46,96.47,28960.0,90.0619,90.0712,89.9128,89.9221,28960.0
2021-06-23 15:40:00,96.48,96.51,96.38,96.41,23365.0,89.9314,89.9594,89.8382,89.8662,23365.0
2021-06-23 15:45:00,96.4,96.4,96.33,96.37,99318.0,89.8568,89.8568,89.7916,89.8289,99318.0
2021-06-23 15:50:00,96.35,96.37,96.24,96.28,49912.0,89.8102,89.8289,89.7077,89.745,49912.0
2021-06-23 15:55:00,96.28,96.32,96.25,96.31,171114.0,89.745,89.7823,89.717,89.7729,171114.0
2021-06-24 09:30:00,96.63,96.88,96.38,96.38,55623.0,90.0712,90.3043,89.8382,89.8382,55623.0
2021-06-24 09:35:00,96.4,96.41,96.15,96.21,49524.0,89.8568,89.8662,89.6238,89.6797,49524.0
2021-06-24 09:40:00,96.22,96.56,96.22,96.44,29353.0,89.6891,90.006,89.6891,89.8941,29353.0
2021-06-24 09:45:00,96.41,96.71,96.39,96.67,24731.0,89.8662,90.1458,89.8475,90.1085,24731.0
2021-06-24 09:50:00,96.72,96.72,96.46,96.52,23256.0,90.1551,90.1551,89.9128,89.9687,23256.0
2021-06-24 09:55:00,96.54,96.58,96.3,96.35,17908.0,89.9873,90.0246,89.7636,89.8102,17908.0
2021-06-24 10:00:00,96.35,96.4,96.2,96.3,11403.0,89.8102,89.8568,89.6704,89.7636,11403.0
2021-06-24 10:05:00,96.38,96.4,96.2,96.28,17742.0,89.8382,89.8568,89.6704,89.745,17742.0
2021-06-24 10:10:00,96.3,96.33,96.21,96.27,14802.0,89.7636,89.7916,89.6797,89.7357,14802.0
2021-06-24 10:15:00,96.28,96.5,96.22,96.48,11374.0,89.745,89.95,89.6891,89.9314,11374.0
2021-06-24 10:20:00,96.46,96.61,96.46,96.61,7089.0,89.9128,90.0526,89.9128,90.0526,7089.0
2021-06-24 10:25:00,96.63,96.63,96.52,96.56,14049.0,90.0712,90.0712,89.9687,90.006,14049.0
2021-06-24 10:30:00,96.56,96.63,96.53,96.57,22252.0,90.006,90.0712,89.978,90.0153,22252.0
2021-06-24 10:35:00,96.57,96.61,96.49,96.5,12269.0,90.0153,90.0526,89.9407,89.95,12269.0
2021-06-24 10:40:00,96.48,96.54,96.38,96.54,7671.0,89.9314,89.9873,89.8382,89.9873,7671.0
2021-06-24 10:45:00,96.52,96.61,96.52,96.56,16218.0,89.9687,90.0526,89.9687,90.006,16218.0
2021-06-24 10:50:00,96.56,96.57,96.48,96.48,13095.0,90.006,90.0153,89.9314,89.9314,13095.0
2021-06-24 10:55:00,96.47,96.55,96.42,96.51,19936.0,89.9221,89.9967,89.8755,89.9594,19936.0
2021-06-24 11:00:00,96.51,96.63,96.51,96.61,9340.0,89.9594,90.0712,89.9594,90.0526,9340.0
2021-06-24 11:05:00,96.62,96.66,96.57,96.61,8192.0,90.0619,90.0992,90.0153,90.0526,8192.0
2021-06-24 11:10:00,96.58,96.59,96.52,96.55,4635.0,90.0246,90.0339,89.9687,89.9967,4635.0
2021-06-24 11:15:00,96.54,96.59,96.49,96.59,5873.0,89.9873,90.0339,89.9407,90.0339,5873.0
2021-06-24 11:20:00,96.59,96.65,96.54,96.59,36520.0,90.0339,90.0899,89.9873,90.0339,36520.0
2021-06-24 11:25:00,96.57,96.63,96.54,96.63,9376.0,90.0153,90.0712,89.9873,90.0712,9376.0
2021-06-24 11:30:00,96.64,96.74,96.59,96.73,7631.0,90.0805,90.1738,90.0339,90.1644,7631.0
2021-06-24 11:35:00,96.74,96.74,96.61,96.7,6553.0,90.1738,90.1738,90.0526,90.1365,6553.0
2021-06-24 11:40:00,96.7,96.77,96.64,96.77,25139.0,90.1365,90.2017,90.0805,90.2017,25139.0
2021-06-24 11:45:00,96.74,96.75,96.67,96.67,9740.0,90.1738,90.1831,90.1085,90.1085,9740.0
2021-06-24 11:50:00,96.67,96.71,96.62,96.63,20586.0,90.1085,90.1458,90.0619,90.0712,20586.0
2021-06-24 11:55:00,96.64,96.74,96.64,96.7,6626.0,90.0805,90.1738,90.0805,90.1365,6626.0
2021-06-24 12:00:00,96.7,96.73,96.66,96.67,8413.0,90.1365,90.1644,90.0992,90.1085,8413.0
2021-06-24 12:05:00,96.69,96.69,96.59,96.59,19159.0,90.1271,90.1271,90.0339,90.0339,19159.0
2021-06-24 12:10:00,96.59,96.6,96.54,96.6,5660.0,90.0339,90.0433,89.9873,90.0433,5660.0
2021-06-24 12:15:00,96.6,96.63,96.57,96.62,7594.0,90.0433,90.0712,90.0153,90.0619,7594.0
2021-06-24 12:20:00,96.62,96.71,96.62,96.71,6822.0,90.0619,90.1458,90.0619,90.1458,6822.0
2021-06-24 12:25:00,96.71,96.79,96.69,96.79,10596.0,90.1458,90.2204,90.1271,90.2204,10596.0
2021-06-24 12:30:00,96.8,96.82,96.74,96.8,16866.0,90.2297,90.2483,90.1738,90.2297,16866.0
2021-06-24 12:35:00,96.81,96.85,96.79,96.85,5966.0,90.239,90.2763,90.2204,90.2763,5966.0
2021-06-24 12:40:00,96.87,96.95,96.87,96.92,9558.0,90.2949,90.3695,90.2949,90.3415,9558.0
2021-06-24 12:45:00,96.95,97.04,96.91,97.04,57630.0,90.3695,90.4534,90.3322,90.4534,57630.0
2021-06-24 12:50:00,97.04,97.04,96.97,96.99,16346.0,90.4534,90.4534,90.3881,90.4068,16346.0
2021-06-24 12:55:00,97.0,97.0,96.86,96.89,7120.0,90.4161,90.4161,90.2856,90.3136,7120.0
2021-06-24 13:00:00,96.91,96.91,96.84,96.9,13358.0,90.3322,90.3322,90.267,90.3229,13358.0
2021-06-24 13:05:00,96.9,96.98,96.89,96.89,6461.0,90.3229,90.3975,90.3136,90.3136,6461.0
2021-06-24 13:10:00,96.88,97.04,96.86,97.04,96357.0,90.3043,90.4534,90.2856,90.4534,96357.0
2021-06-24 13:15:00,97.04,97.04,96.88,96.89,6056.0,90.4534,90.4534,90.3043,90.3136,6056.0
2021-06-24 13:20:00,96.9,96.91,96.87,96.9,5116.0,90.3229,90.3322,90.2949,90.3229,5116.0
2021-06-24 13:25:00,96.91,96.92,96.87,96.87,6865.0,90.3322,90.3415,90.2949,90.2949,6865.0
2021-06-24 13:30:00,96.87,96.97,96.87,96.96,25087.0,90.2949,90.3881,90.2949,90.3788,25087.0
2021-06-24 13:35:00,96.95,97.01,96.93,96.98,11665.0,90.3695,90.4254,90.3509,90.3975,11665.0
2021-06-24 13:40:00,96.98,96.99,96.91,96.91,11958.0,90.3975,90.4068,90.3322,90.3322,11958.0
2021-06-24 13:45:00,96.9,96.92,96.74,96.79,16178.0,90.3229,90.3415,90.1738,90.2204,16178.0
2021-06-24 13:50:00,96.8,96.87,96.75,96.87,9664.0,90.2297,90.2949,90.1831,90.2949,9664.0
2021-06-24 13:55:00,96.89,96.93,96.87,96.92,5644.0,90.3136,90.3509,90.2949,90.3415,5644.0
2021-06-24 14:00:00,96.92,96.98,96.91,96.97,6103.0,90.3415,90.3975,90.3322,90.3881,6103.0
2021-06-24 14:05:00,96.98,97.0,96.94,96.98,7497.0,90.3975,90.4161,90.3602,90.3975,7497.0
2021-06-24 14:10:00,96.98,97.04,96.98,97.0,6836.0,90.3975,90.4534,90.3975,90.4161,6836.0
2021-06-24 14:15:00,97.01,97.06,96.99,97.06,8609.0,90.4254,90.472,90.4068,90.472,8609.0
2021-06-24 14:20:00,97.05,97.09,97.04,97.07,7802.0,90.4627,90.5,90.4534,90.4814,7802.0
2021-06-24 14:25:00,97.07,97.19,97.05,97.19,13653.0,90.4814,90.5932,90.4627,90.5932,13653.0
2021-06-24 14:30:00,97.2,97.23,97.18,97.2,25346.0,90.6025,90.6305,90.5839,90.6025,25346.0
2021-06-24 14:35:00,97.22,97.23,97.16,97.18,21657.0,90.6212,90.6305,90.5652,90.5839,21657.0
2021-06-24 14:40:00,97.17,97.22,97.13,97.22,6078.0,90.5746,90.6212,90.5373,90.6212,6078.0
2021-06-24 14:45:00,97.22,97.26,97.18,97.21,10324.0,90.6212,90.6585,90.5839,90.6119,10324.0
2021-06-24 14:50:00,97.23,97.25,97.19,97.24,9410.0,90.6305,90.6491,90.5932,90.6398,9410.0
2021-06-24 14:55:00,97.25,97.25,97.2,97.21,8595.0,90.6491,90.6491,90.6025,90.6119,8595.0
2021-06-24 15:00:00,97.21,97.25,97.12,97.12,9810.0,90.6119,90.6491,90.528,90.528,9810.0
2021-06-24 15:05:00,97.15,97.19,97.14,97.14,14265.0,90.5559,90.5932,90.5466,90.5466,14265.0
2021-06-24 15:10:00,97.13,97.23,97.12,97.21,16119.0,90.5373,90.6305,90.528,90.6119,16119.0
2021-06-24 15:15:00,97.21,97.26,97.18,97.25,19498.0,90.6119,90.6585,90.5839,90.6491,19498.0
2021-06-24 15:20:00,97.25,97.26,97.02,97.06,9896.0,90.6491,90.6585,90.4348,90.472,9896.0
2021-06-24 15:25:00,97.07,97.11,97.0,97.02,12167.0,90.4814,90.5186,90.4161,90.4348,12167.0
2021-06-24 15:30:00,97.04,97.06,96.98,97.0,21661.0,90.4534,90.472,90.3975,90.4161,21661.0
2021-06-24 15:35:00,97.03,97.13,97.01,97.01,18021.0,90.4441,90.5373,90.4254,90.4254,18021.0
2021-06-24 15:40:00,97.02,97.06,96.98,97.05,13281.0,90.4348,90.472,90.3975,90.4627,13281.0
2021-06-24 15:45:00,97.05,97.08,97.01,97.01,19643.0,90.4627,90.4907,90.4254,90.4254,19643.0
2021-06-24 15:50:00,97.02,97.07,97.0,97.07,25589.0,90.4348,90.4814,90.4161,90.4814,25589.0
2021-06-24 15:55:00,97.06,97.08,96.98,97.07,71545.0,90.472,90.4907,90.3975,90.4814,71545.0
2021-06-25 09:30:00,97.6,97.8,97.48,97.65,68405.0,90.9754,91.1618,90.8635,91.022,68405.0
2021-06-25 09:35:00,97.64,97.87,97.62,97.85,30813.0,91.0127,91.2271,90.994,91.2084,30813.0
2021-06-25 09:40:00,97.85,97.99,97.83,97.97,22727.0,91.2084,91.3389,91.1898,91.3203,22727.0
2021-06-25 09:45:00,97.97,98.27,97.95,98.25,65566.0,91.3203,91.5999,91.3016,91.5813,65566.0
2021-06-25 09:50:00,98.24,98.31,98.1,98.11,31465.0,91.5719,91.6372,91.4414,91.4508,31465.0
2021-06-25 09:55:00,98.1,98.12,97.86,97.98,34016.0,91.4414,91.4601,91.2177,91.3296,34016.0
2021-06-25 10:00:00,97.96,98.23,97.79,98.18,21796.0,91.3109,91.5626,91.1525,91.516,21796.0
2021-06-25 10:05:00,98.25,98.32,98.24,98.28,24953.0,91.5813,91.6465,91.5719,91.6092,24953.0
2021-06-25 10:10:00,98.3,98.4,98.23,98.29,26467.0,91.6279,91.7211,91.5626,91.6185,26467.0
2021-06-25 10:15:00,98.3,98.44,98.28,98.44,38499.0,91.6279,91.7584,91.6092,91.7584,38499.0
2021-06-25 10:20:00,98.44,98.44,98.31,98.37,34488.0,91.7584,91.7584,91.6372,91.6931,34488.0
2021-06-25 10:25:00,98.38,98.38,98.17,98.26,25570.0,91.7024,91.7024,91.5067,91.5906,25570.0
2021-06-25 10:30:00,98.29,98.37,98.26,98.34,17523.0,91.6185,91.6931,91.5906,91.6652,17523.0
2021-06-25 10:35:00,98.33,98.35,98.22,98.33,18693.0,91.6558,91.6745,91.5533,91.6558,18693.0
2021-06-25 10:40:00,98.3,98.37,98.27,98.3,27558.0,91.6279,91.6931,91.5999,91.6279,27558.0
2021-06-25 10:45:00,98.3,98.5,98.29,98.49,36656.0,91.6279,91.8143,91.6185,91.805,36656.0
2021-06-25 10:50:00,98.48,98.49,98.41,98.41,21166.0,91.7957,91.805,91.7304,91.7304,21166.0
2021-06-25 10:55:00,98.4,98.4,98.19,98.19,32236.0,91.7211,91.7211,91.5253,91.5253,32236.0
2021-06-25 11:00:00,98.18,98.34,98.18,98.34,17953.0,91.516,91.6652,91.516,91.6652,17953.0
2021-06-25 11:05:00,98.34,98.34,98.18,98.18,16863.0,91.6652,91.6652,91.516,91.516,16863.0
2021-06-25 11:10:00,98.2,98.4,98.2,98.39,19342.0,91.5347,91.7211,91.5347,91.7118,19342.0
2021-06-25 11:15:00,98.38,98.44,98.32,98.37,25912.0,91.7024,91.7584,91.6465,91.6931,25912.0
2021-06-25 11:20:00,98.35,98.4,98.34,98.37,22464.0,91.6745,91.7211,91.6652,91.6931,22464.0
2021-06-25 11:25:00,98.4,98.55,98.39,98.53,27582.0,91.7211,91.8609,91.7118,91.8423,27582.0
2021-06-25 11:30:00,98.52,98.54,98.46,98.47,5667.0,91.8329,91.8516,91.777,91.7863,5667.0
2021-06-25 11:35:00,98.49,98.51,98.44,98.45,6358.0,91.805,91.8236,91.7584,91.7677,6358.0
2021-06-25 11:40:00,98.47,98.47,98.39,98.42,7435.0,91.7863,91.7863,91.7118,91.7397,7435.0
2021-06-25 11:45:00,98.44,98.5,98.42,98.42,18840.0,91.7584,91.8143,91.7397,91.7397,18840.0
2021-06-25 11:50:00,98.42,98.46,98.39,98.46,7951.0,91.7397,91.777,91.7118,91.777,7951.0
2021-06-25 11:55:00,98.46,98.5,98.43,98.44,6897.0,91.777,91.8143,91.749,91.7584,6897.0
2021-06-25 12:00:00,98.44,98.52,98.44,98.48,6985.0,91.7584,91.8329,91.7584,91.7957,6985.0
2021-06-25 12:05:00,98.48,98.52,98.44,98.44,10156.0,91.7957,91.8329,91.7584,91.7584,10156.0
2021-06-25 12:10:00,98.43,98.43,98.26,98.29,14313.0,91.749,91.749,91.5906,91.6185,14313.0
2021-06-25 12:15:00,98.28,98.34,98.25,98.31,12048.0,91.6092,91.6652,91.5813,91.6372,12048.0
2021-06-25 12:20:00,98.35,98.41,98.35,98.37,15071.0,91.6745,91.7304,91.6745,91.6931,15071.0
2021-06-25 12:25:00,98.36,98.36,98.24,98.25,7602.0,91.6838,91.6838,91.5719,91.5813,7602.0
2021-06-25 12:30:00,98.24,98.39,98.23,98.39,10526.0,91.5719,91.7118,91.5626,91.7118,10526.0
2021-06-25 12:35:00,98.39,98.4,98.33,98.4,7143.0,91.7118,91.7211,91.6558,91.7211,7143.0
2021-06-25 12:40:00,98.4,98.46,98.37,98.45,9895.0,91.7211,91.777,91.6931,91.7677,9895.0
2021-06-25 12:45:00,98.45,98.46,98.37,98.37,11981.0,91.7677,91.777,91.6931,91.6931,11981.0
2021-06-25 12:50:00,98.38,98.38,98.31,98.33,3932.0,91.7024,91.7024,91.6372,91.6558,3932.0
2021-06-25 12:55:00,98.33,98.38,98.31,98.37,9106.0,91.6558,91.7024,91.6372,91.6931,9106.0
2021-06-25 13:00:00,98.36,98.38,98.3,98.35,15914.0,91.6838,91.7024,91.6279,91.6745,15914.0
2021-06-25 13:05:00,98.35,98.37,98.31,98.31,13373.0,91.6745,91.6931,91.6372,91.6372,13373.0
2021-06-25 13:10:00,98.3,98.3,98.2,98.25,9541.0,91.6279,91.6279,91.5347,91.5813,9541.0
2021-06-25 13:15:00,98.24,98.32,98.23,98.27,12402.0,91.5719,91.6465,91.5626,91.5999,12402.0
2021-06-25 13:20:00,98.26,98.28,98.16,98.2,9012.0,91.5906,91.6092,91.4974,91.5347,9012.0
2021-06-25 13:25:00,98.17,98.17,98.1,98.1,13184.0,91.5067,91.5067,91.4414,91.4414,13184.0
2021-06-25 13:30:00,98.11,98.12,98.04,98.04,9011.0,91.4508,91.4601,91.3855,91.3855,9011.0
2021-06-25 13:35:00,98.1,98.11,98.06,98.06,21346.0,91.4414,91.4508,91.4042,91.4042,21346.0
2021-06-25 13:40:00,98.06,98.13,98.04,98.11,7513.0,91.4042,91.4694,91.3855,91.4508,7513.0
2021-06-25 13:45:00,98.12,98.15,98.07,98.08,13361.0,91.4601,91.4881,91.4135,91.4228,13361.0
2021-06-25 13:50:00,98.08,98.08,98.04,98.08,6945.0,91.4228,91.4228,91.3855,91.4228,6945.0
2021-06-25 13:55:00,98.07,98.16,98.07,98.12,9876.0,91.4135,91.4974,91.4135,91.4601,9876.0
2021-06-25 14:00:00,98.14,98.16,98.1,98.16,9126.0,91.4787,91.4974,91.4414,91.4974,9126.0
2021-06-25 14:05:00,98.17,98.18,98.09,98.13,6953.0,91.5067,91.516,91.4321,91.4694,6953.0
2021-06-25 14:10:00,98.13,98.2,98.13,98.16,9089.0,91.4694,91.5347,91.4694,91.4974,9089.0
2021-06-25 14:15:00,98.16,98.16,98.07,98.07,7197.0,91.4974,91.4974,91.4135,91.4135,7197.0
2021-06-25 14:20:00,98.09,98.19,98.09,98.18,15888.0,91.4321,91.5253,91.4321,91.516,15888.0
2021-06-25 14:25:00,98.17,98.18,98.12,98.12,7541.0,91.5067,91.516,91.4601,91.4601,7541.0
2021-06-25 14:30:00,98.13,98.19,98.1,98.18,7834.0,91.4694,91.5253,91.4414,91.516,7834.0
2021-06-25 14:35:00,98.17,98.22,98.14,98.21,8008.0,91.5067,91.5533,91.4787,91.544,8008.0
2021-06-25 14:40:00,98.22,98.25,98.18,98.21,6322.0,91.5533,91.5813,91.516,91.544,6322.0
2021-06-25 14:45:00,98.2,98.22,98.15,98.22,6271.0,91.5347,91.5533,91.4881,91.5533,6271.0
2021-06-25 14:50:00,98.22,98.23,98.18,98.19,10245.0,91.5533,91.5626,91.516,91.5253,10245.0
2021-06-25 14:55:00,98.2,98.25,98.19,98.24,11481.0,91.5347,91.5813,91.5253,91.5719,11481.0
2021-06-25 15:00:00,98.25,98.31,98.22,98.25,12019.0,91.5813,91.6372,91.5533,91.5813,12019.0
2021-06-25 15:05:00,98.26,98.27,98.2,98.24,9924.0,91.5906,91.5999,91.5347,91.5719,9924.0
2021-06-25 15:10:00,98.24,98.25,98.19,98.23,14205.0,91.5719,91.5813,91.5253,91.5626,14205.0
2021-06-25 15:15:00,98.23,98.3,98.23,98.23,18452.0,91.5626,91.6279,91.5626,91.5626,18452.0
2021-06-25 15:20:00,98.24,98.25,98.19,98.25,13925.0,91.5719,91.5813,91.5253,91.5813,13925.0
2021-06-25 15:25:00,98.25,98.32,98.23,98.25,19727.0,91.5813,91.6465,91.5626,91.5813,19727.0
2021-06-25 15:30:00,98.24,98.24,98.06,98.07,22592.0,91.5719,91.5719,91.4042,91.4135,22592.0
2021-06-25 15:35:00,98.07,98.11,98.02,98.02,30487.0,91.4135,91.4508,91.3669,91.3669,30487.0
2021-06-25 15:40:00,98.01,98.06,97.93,97.94,57836.0,91.3576,91.4042,91.283,91.2923,57836.0
2021-06-25 15:45:00,97.94,98.03,97.91,98.0,33804.0,91.2923,91.3762,91.2643,91.3482,33804.0
2021-06-25 15:50:00,98.0,98.0,97.62,97.63,99499.0,91.3482,91.3482,90.994,91.0033,99499.0
2021-06-25 15:55:00,97.62,97.73,97.53,97.53,175955.0,90.994,91.0966,90.9101,90.9101,175955.0
2021-06-28 09:30:00,97.86,97.93,97.16,97.29,83188.0,91.2177,91.283,90.5652,90.6864,83188.0
2021-06-28 09:35:00,97.31,97.31,96.83,97.02,78026.0,90.7051,90.7051,90.2576,90.4348,78026.0
2021-06-28 09:40:00,97.0,97.13,96.83,97.04,50272.0,90.4161,90.5373,90.2576,90.4534,50272.0
2021-06-28 09:45:00,97.09,97.1,96.87,97.04,48103.0,90.5,90.5093,90.2949,90.4534,48103.0
2021-06-28 09:50:00,97.03,97.26,96.92,97.24,22261.0,90.4441,90.6585,90.3415,90.6398,22261.0
2021-06-28 09:55:00,97.24,97.58,97.24,97.54,23536.0,90.6398,90.9567,90.6398,90.9195,23536.0
2021-06-28 10:00:00,97.54,97.55,97.27,97.27,24076.0,90.9195,90.9288,90.6678,90.6678,24076.0
2021-06-28 10:05:00,97.25,97.25,96.95,96.98,14540.0,90.6491,90.6491,90.3695,90.3975,14540.0
2021-06-28 10:10:00,96.97,97.02,96.85,96.92,21320.0,90.3881,90.4348,90.2763,90.3415,21320.0
2021-06-28 10:15:00,96.87,97.06,96.8,97.04,18683.0,90.2949,90.472,90.2297,90.4534,18683.0
2021-06-28 10:20:00,96.99,97.22,96.96,97.21,16385.0,90.4068,90.6212,90.3788,90.6119,16385.0
2021-06-28 10:25:00,97.2,97.21,97.1,97.1,16893.0,90.6025,90.6119,90.5093,90.5093,16893.0
2021-06-28 10:30:00,97.12,97.19,97.06,97.17,30958.0,90.528,90.5932,90.472,90.5746,30958.0
2021-06-28 10:35:00,97.18,97.18,97.0,97.01,12180.0,90.5839,90.5839,90.4161,90.4254,12180.0
2021-06-28 10:40:00,96.88,97.05,96.87,96.98,7730.0,90.3043,90.4627,90.2949,90.3975,7730.0
2021-06-28 10:45:00,96.96,96.96,96.82,96.88,16709.0,90.3788,90.3788,90.2483,90.3043,16709.0
2021-06-28 10:50:00,96.88,97.19,96.88,97.19,15731.0,90.3043,90.5932,90.3043,90.5932,15731.0
2021-06-28 10:55:00,97.16,97.22,97.07,97.11,15192.0,90.5652,90.6212,90.4814,90.5186,15192.0
2021-06-28 11:00:00,97.07,97.08,96.92,97.05,18704.0,90.4814,90.4907,90.3415,90.4627,18704.0
2021-06-28 11:05:00,97.05,97.11,97.01,97.08,10555.0,90.4627,90.5186,90.4254,90.4907,10555.0
2021-06-28 11:10:00,97.06,97.24,97.02,97.23,9654.0,90.472,90.6398,90.4348,90.6305,9654.0
2021-06-28 11:15:00,97.21,97.24,97.1,97.16,6391.0,90.6119,90.6398,90.5093,90.5652,6391.0
2021-06-28 11:20:00,97.17,97.18,97.12,97.14,13966.0,90.5746,90.5839,90.528,90.5466,13966.0
2021-06-28 11:25:00,97.15,97.19,96.96,97.0,12778.0,90.5559,90.5932,90.3788,90.4161,12778.0
2021-06-28 11:30:00,96.99,97.0,96.94,96.99,8879.0,90.4068,90.4161,90.3602,90.4068,8879.0
2021-06-28 11:35:00,96.97,96.98,96.88,96.98,6911.0,90.3881,90.3975,90.3043,90.3975,6911.0
2021-06-28 11:40:00,96.95,96.95,96.87,96.95,8175.0,90.3695,90.3695,90.2949,90.3695,8175.0
2021-06-28 11:45:00,96.97,96.97,96.87,96.89,5963.0,90.3881,90.3881,90.2949,90.3136,5963.0
2021-06-28 11:50:00,96.89,96.9,96.81,96.82,19215.0,90.3136,90.3229,90.239,90.2483,19215.0
2021-06-28 11:55:00,96.83,96.94,96.82,96.9,5494.0,90.2576,90.3602,90.2483,90.3229,5494.0
2021-06-28 12:00:00,96.91,96.96,96.85,96.92,2517.0,90.3322,90.3788,90.2763,90.3415,2517.0
2021-06-28 12:05:00,96.92,96.93,96.83,96.86,6225.0,90.3415,90.3509,90.2576,90.2856,6225.0
2021-06-28 12:10:00,96.87,96.89,96.7,96.76,13632.0,90.2949,90.3136,90.1365,90.1924,13632.0
2021-06-28 12:15:00,96.74,96.88,96.74,96.8,3192.0,90.1738,90.3043,90.1738,90.2297,3192.0
2021-06-28 12:20:00,96.81,96.83,96.68,96.79,2808.0,90.239,90.2576,90.1178,90.2204,2808.0
2021-06-28 12:25:00,96.8,96.8,96.69,96.72,2840.0,90.2297,90.2297,90.1271,90.1551,2840.0
2021-06-28 12:30:00,96.73,96.75,96.6,96.68,7158.0,90.1644,90.1831,90.0433,90.1178,7158.0
2021-06-28 12:35:00,96.7,96.7,96.57,96.65,5525.0,90.1365,90.1365,90.0153,90.0899,5525.0
2021-06-28 12:40:00,96.65,96.7,96.61,96.62,1229.0,90.0899,90.1365,90.0526,90.0619,1229.0
2021-06-28 12:45:00,96.63,96.75,96.59,96.75,7358.0,90.0712,90.1831,90.0339,90.1831,7358.0
2021-06-28 12:50:00,96.73,96.79,96.73,96.76,2848.0,90.1644,90.2204,90.1644,90.1924,2848.0
2021-06-28 12:55:00,96.76,96.83,96.73,96.77,5800.0,90.1924,90.2576,90.1644,90.2017,5800.0
2021-06-28 13:00:00,96.77,96.77,96.55,96.59,6937.0,90.2017,90.2017,89.9967,90.0339,6937.0
2021-06-28 13:05:00,96.57,96.61,96.55,96.57,7508.0,90.0153,90.0526,89.9967,90.0153,7508.0
2021-06-28 13:10:00,96.56,96.57,96.41,96.42,8312.0,90.006,90.0153,89.8662,89.8755,8312.0
2021-06-28 13:15:00,96.42,96.48,96.38,96.46,10957.0,89.8755,89.9314,89.8382,89.9128,10957.0
2021-06-28 13:20:00,96.47,96.52,96.43,96.44,5785.0,89.9221,89.9687,89.8848,89.8941,5785.0
2021-06-28 13:25:00,96.42,96.43,96.15,96.22,9251.0,89.8755,89.8848,89.6238,89.6891,9251.0
2021-06-28 13:30:00,96.2,96.36,96.19,96.31,17100.0,89.6704,89.8195,89.6611,89.7729,17100.0
2021-06-28 13:35:00,96.3,96.37,96.29,96.33,11930.0,89.7636,89.8289,89.7543,89.7916,11930.0
2021-06-28 13:40:00,96.32,96.37,96.29,96.35,6582.0,89.7823,89.8289,89.7543,89.8102,6582.0
2021-06-28 13:45:00,96.35,96.49,96.33,96.49,4353.0,89.8102,89.9407,89.7916,89.9407,4353.0
2021-06-28 13:50:00,96.47,96.55,96.46,96.5,17070.0,89.9221,89.9967,89.9128,89.95,17070.0
2021-06-28 13:55:00,96.5,96.59,96.48,96.58,2406.0,89.95,90.0339,89.9314,90.0246,2406.0
2021-06-28 14:00:00,96.58,96.68,96.55,96.68,4614.0,90.0246,90.1178,89.9967,90.1178,4614.0
2021-06-28 14:05:00,96.65,96.69,96.6,96.61,3443.0,90.0899,90.1271,90.0433,90.0526,3443.0
2021-06-28 14:10:00,96.63,96.73,96.63,96.73,3958.0,90.0712,90.1644,90.0712,90.1644,3958.0
2021-06-28 14:15:00,96.73,96.77,96.7,96.75,3299.0,90.1644,90.2017,90.1365,90.1831,3299.0
2021-06-28 14:20:00,96.76,96.8,96.75,96.8,2750.0,90.1924,90.2297,90.1831,90.2297,2750.0
2021-06-28 14:25:00,96.81,96.85,96.8,96.81,2940.0,90.239,90.2763,90.2297,90.239,2940.0
2021-06-28 14:30:00,96.79,96.84,96.75,96.78,9550.0,90.2204,90.267,90.1831,90.211,9550.0
2021-06-28 14:35:00,96.73,96.77,96.7,96.75,6068.0,90.1644,90.2017,90.1365,90.1831,6068.0
2021-06-28 14:40:00,96.76,96.82,96.74,96.74,4946.0,90.1924,90.2483,90.1738,90.1738,4946.0
2021-06-28 14:45:00,96.76,96.8,96.72,96.78,3800.0,90.1924,90.2297,90.1551,90.211,3800.0
2021-06-28 14:50:00,96.8,96.8,96.65,96.69,7159.0,90.2297,90.2297,90.0899,90.1271,7159.0
2021-06-28 14:55:00,96.69,96.72,96.66,96.7,6028.0,90.1271,90.1551,90.0992,90.1365,6028.0
2021-06-28 15:00:00,96.71,96.76,96.67,96.7,11328.0,90.1458,90.1924,90.1085,90.1365,11328.0
2021-06-28 15:05:00,96.7,96.71,96.64,96.64,11786.0,90.1365,90.1458,90.0805,90.0805,11786.0
2021-06-28 15:10:00,96.64,96.68,96.54,96.66,17164.0,90.0805,90.1178,89.9873,90.0992,17164.0
2021-06-28 15:15:00,96.65,96.74,96.64,96.7,20795.0,90.0899,90.1738,90.0805,90.1365,20795.0
2021-06-28 15:20:00,96.72,96.86,96.72,96.84,29035.0,90.1551,90.2856,90.1551,90.267,29035.0
2021-06-28 15:25:00,96.85,96.94,96.83,96.92,16389.0,90.2763,90.3602,90.2576,90.3415,16389.0
2021-06-28 15:30:00,96.93,96.96,96.89,96.93,15329.0,90.3509,90.3788,90.3136,90.3509,15329.0
2021-06-28 15:35:00,96.94,96.99,96.86,96.89,23428.0,90.3602,90.4068,90.2856,90.3136,23428.0
2021-06-28 15:40:00,96.89,96.92,96.85,96.9,28462.0,90.3136,90.3415,90.2763,90.3229,28462.0
2021-06-28 15:45:00,96.9,96.91,96.81,96.84,24035.0,90.3229,90.3322,90.239,90.267,24035.0
2021-06-28 15:50:00,96.84,96.95,96.84,96.91,51377.0,90.267,90.3695,90.267,90.3322,51377.0
2021-06-28 15:55:00,96.91,96.92,96.84,96.88,68293.0,90.3322,90.3415,90.267,90.3043,68293.0
2021-06-29 09:30:00,97.03,97.4,96.98,97.17,28274.0,90.4441,90.789,90.3975,90.5746,28274.0
2021-06-29 09:35:00,97.16,97.26,97.08,97.12,28240.0,90.5652,90.6585,90.4907,90.528,28240.0
2021-06-29 09:40:00,97.12,97.12,96.66,96.83,21767.0,90.528,90.528,90.0992,90.2576,21767.0
2021-06-29 09:45:00,96.85,97.0,96.85,96.9,17613.0,90.2763,90.4161,90.2763,90.3229,17613.0
2021-06-29 09:50:00,96.87,97.0,96.78,96.83,23451.0,90.2949,90.4161,90.211,90.2576,23451.0
2021-06-29 09:55:00,96.85,96.88,96.75,96.87,13677.0,90.2763,90.3043,90.1831,90.2949,13677.0
2021-06-29 10:00:00,96.86,96.9,96.77,96.9,5709.0,90.2856,90.3229,90.2017,90.3229,5709.0
2021-06-29 10:05:00,96.89,96.92,96.75,96.87,15978.0,90.3136,90.3415,90.1831,90.2949,15978.0
2021-06-29 10:10:00,96.88,96.88,96.76,96.78,20465.0,90.3043,90.3043,90.1924,90.211,20465.0
2021-06-29 10:15:00,96.78,96.89,96.67,96.88,10476.0,90.211,90.3136,90.1085,90.3043,10476.0
2021-06-29 10:20:00,96.91,97.01,96.86,96.97,11638.0,90.3322,90.4254,90.2856,90.3881,11638.0
2021-06-29 10:25:00,97.0,97.04,96.95,97.04,12123.0,90.4161,90.4534,90.3695,90.4534,12123.0
2021-06-29 10:30:00,97.02,97.12,97.0,97.09,4951.0,90.4348,90.528,90.4161,90.5,4951.0
2021-06-29 10:35:00,97.16,97.16,97.01,97.03,4594.0,90.5652,90.5652,90.4254,90.4441,4594.0
2021-06-29 10:40:00,97.0,97.03,96.93,96.97,5691.0,90.4161,90.4441,90.3509,90.3881,5691.0
2021-06-29 10:45:00,96.99,96.99,96.72,96.79,14167.0,90.4068,90.4068,90.1551,90.2204,14167.0
2021-06-29 10:50:00,96.82,97.02,96.82,97.02,2753.0,90.2483,90.4348,90.2483,90.4348,2753.0
2021-06-29 10:55:00,96.98,97.05,96.96,96.96,4238.0,90.3975,90.4627,90.3788,90.3788,4238.0
2021-06-29 11:00:00,96.98,97.08,96.95,97.03,21407.0,90.3975,90.4907,90.3695,90.4441,21407.0
2021-06-29 11:05:00,97.04,97.09,97.03,97.03,6949.0,90.4534,90.5,90.4441,90.4441,6949.0
2021-06-29 11:10:00,97.01,97.07,97.01,97.06,3878.0,90.4254,90.4814,90.4254,90.472,3878.0
2021-06-29 11:15:00,97.09,97.24,97.09,97.24,16549.0,90.5,90.6398,90.5,90.6398,16549.0
2021-06-29 11:20:00,97.27,97.34,97.24,97.27,5796.0,90.6678,90.733,90.6398,90.6678,5796.0
2021-06-29 11:25:00,97.29,97.31,97.21,97.25,8310.0,90.6864,90.7051,90.6119,90.6491,8310.0
2021-06-29 11:30:00,97.25,97.3,97.11,97.11,14779.0,90.6491,90.6957,90.5186,90.5186,14779.0
2021-06-29 11:35:00,97.11,97.15,96.97,97.0,9630.0,90.5186,90.5559,90.3881,90.4161,9630.0
2021-06-29 11:40:00,97.0,97.03,96.91,96.94,34024.0,90.4161,90.4441,90.3322,90.3602,34024.0
2021-06-29 11:45:00,96.97,97.0,96.86,96.88,6535.0,90.3881,90.4161,90.2856,90.3043,6535.0
2021-06-29 11:50:00,96.89,96.93,96.83,96.88,6112.0,90.3136,90.3509,90.2576,90.3043,6112.0
2021-06-29 11:55:00,96.91,97.08,96.91,97.05,9738.0,90.3322,90.4907,90.3322,90.4627,9738.0
2021-06-29 12:00:00,97.06,97.08,96.99,97.03,6170.0,90.472,90.4907,90.4068,90.4441,6170.0
2021-06-29 12:05:00,97.02,97.05,96.98,97.05,5563.0,90.4348,90.4627,90.3975,90.4627,5563.0
2021-06-29 12:10:00,97.06,97.09,97.05,97.06,5409.0,90.472,90.5,90.4627,90.472,5409.0
2021-06-29 12:15:00,97.05,97.07,97.02,97.04,8912.0,90.4627,90.4814,90.4348,90.4534,8912.0
2021-06-29 12:20:00,97.01,97.05,96.99,97.05,6657.0,90.4254,90.4627,90.4068,90.4627,6657.0
2021-06-29 12:25:00,97.05,97.06,96.94,96.95,4721.0,90.4627,90.472,90.3602,90.3695,4721.0
2021-06-29 12:30:00,96.91,96.98,96.86,96.91,8768.0,90.3322,90.3975,90.2856,90.3322,8768.0
2021-06-29 12:35:00,96.91,97.0,96.91,96.99,7101.0,90.3322,90.4161,90.3322,90.4068,7101.0
2021-06-29 12:40:00,97.0,97.02,96.96,96.98,4474.0,90.4161,90.4348,90.3788,90.3975,4474.0
2021-06-29 12:45:00,96.98,96.98,96.92,96.96,6031.0,90.3975,90.3975,90.3415,90.3788,6031.0
2021-06-29 12:50:00,96.95,96.96,96.92,96.92,3049.0,90.3695,90.3788,90.3415,90.3415,3049.0
2021-06-29 12:55:00,96.91,96.92,96.84,96.9,5989.0,90.3322,90.3415,90.267,90.3229,5989.0
2021-06-29 13:00:00,96.89,96.91,96.85,96.88,6370.0,90.3136,90.3322,90.2763,90.3043,6370.0
2021-06-29 13:05:00,96.85,96.92,96.85,96.88,5840.0,90.2763,90.3415,90.2763,90.3043,5840.0
2021-06-29 13:10:00,96.9,96.9,96.81,96.83,3162.0,90.3229,90.3229,90.239,90.2576,3162.0
2021-06-29 13:15:00,96.83,96.84,96.78,96.8,3681.0,90.2576,90.267,90.211,90.2297,3681.0
2021-06-29 13:20:00,96.8,96.9,96.8,96.83,37263.0,90.2297,90.3229,90.2297,90.2576,37263.0
2021-06-29 13:25:00,96.81,96.84,96.81,96.82,3474.0,90.239,90.267,90.239,90.2483,3474.0
2021-06-29 13:30:00,96.86,96.87,96.82,96.86,2715.0,90.2856,90.2949,90.2483,90.2856,2715.0
2021-06-29 13:35:00,96.85,96.85,96.79,96.81,6528.0,90.2763,90.2763,90.2204,90.239,6528.0
2021-06-29 13:40:00,96.81,96.9,96.78,96.9,18778.0,90.239,90.3229,90.211,90.3229,18778.0
2021-06-29 13:45:00,96.89,96.94,96.87,96.92,4087.0,90.3136,90.3602,90.2949,90.3415,4087.0
2021-06-29 13:50:00,96.9,96.9,96.82,96.89,3781.0,90.3229,90.3229,90.2483,90.3136,3781.0
2021-06-29 13:55:00,96.9,96.93,96.86,96.93,2302.0,90.3229,90.3509,90.2856,90.3509,2302.0
2021-06-29 14:00:00,96.94,96.94,96.82,96.83,6376.0,90.3602,90.3602,90.2483,90.2576,6376.0
2021-06-29 14:05:00,96.83,96.9,96.81,96.87,6067.0,90.2576,90.3229,90.239,90.2949,6067.0
2021-06-29 14:10:00,96.87,96.93,96.86,96.88,4863.0,90.2949,90.3509,90.2856,90.3043,4863.0
2021-06-29 14:15:00,96.87,96.89,96.78,96.81,3308.0,90.2949,90.3136,90.211,90.239,3308.0
2021-06-29 14:20:00,96.81,96.88,96.81,96.84,3661.0,90.239,90.3043,90.239,90.267,3661.0
2021-06-29 14:25:00,96.88,96.9,96.84,96.84,2642.0,90.3043,90.3229,90.267,90.267,2642.0
2021-06-29 14:30:00,96.83,96.87,96.73,96.73,5801.0,90.2576,90.2949,90.1644,90.1644,5801.0
2021-06-29 14:35:00,96.7,96.71,96.58,96.59,14632.0,90.1365,90.1458,90.0246,90.0339,14632.0
2021-06-29 14:40:00,96.6,96.6,96.52,96.56,6928.0,90.0433,90.0433,89.9687,90.006,6928.0
2021-06-29 14:45:00,96.56,96.57,96.49,96.57,11187.0,90.006,90.0153,89.9407,90.0153,11187.0
2021-06-29 14:50:00,96.57,96.57,96.51,96.55,11378.0,90.0153,90.0153,89.9594,89.9967,11378.0
2021-06-29 14:55:00,96.55,96.65,96.55,96.65,5876.0,89.9967,90.0899,89.9967,90.0899,5876.0
2021-06-29 15:00:00,96.66,96.69,96.58,96.59,10717.0,90.0992,90.1271,90.0246,90.0339,10717.0
2021-06-29 15:05:00,96.59,96.65,96.58,96.62,8092.0,90.0339,90.0899,90.0246,90.0619,8092.0
2021-06-29 15:10:00,96.62,96.76,96.62,96.76,12172.0,90.0619,90.1924,90.0619,90.1924,12172.0
2021-06-29 15:15:00,96.75,96.78,96.72,96.74,9103.0,90.1831,90.211,90.1551,90.1738,9103.0
2021-06-29 15:20:00,96.73,96.77,96.68,96.77,15613.0,90.1644,90.2017,90.1178,90.2017,15613.0
2021-06-29 15:25:00,96.77,96.79,96.7,96.7,9243.0,90.2017,90.2204,90.1365,90.1365,9243.0
2021-06-29 15:30:00,96.69,96.74,96.62,96.73,15048.0,90.1271,90.1738,90.0619,90.1644,15048.0
2021-06-29 15:35:00,96.72,96.75,96.67,96.75,13365.0,90.1551,90.1831,90.1085,90.1831,13365.0
2021-06-29 15:40:00,96.74,96.77,96.67,96.68,78609.0,90.1738,90.2017,90.1085,90.1178,78609.0
2021-06-29 15:45:00,96.68,96.7,96.63,96.65,126169.0,90.1178,90.1365,90.0712,90.0899,126169.0
2021-06-29 15:50:00,96.66,96.68,96.59,96.61,79241.0,90.0992,90.1178,90.0339,90.0526,79241.0
2021-06-29 15:55:00,96.6,96.62,96.48,96.52,161960.0,90.0433,90.0619,89.9314,89.9687,161960.0
2021-06-30 09:30:00,96.48,96.6,96.23,96.23,27009.0,89.9314,90.0433,89.6984,89.6984,27009.0
2021-06-30 09:35:00,96.28,96.65,96.27,96.65,50062.0,89.745,90.0899,89.7357,90.0899,50062.0
2021-06-30 09:40:00,96.64,96.82,96.63,96.78,157754.0,90.0805,90.2483,90.0712,90.211,157754.0
2021-06-30 09:45:00,96.78,96.79,96.47,96.72,154201.0,90.211,90.2204,89.9221,90.1551,154201.0
2021-06-30 09:50:00,96.69,96.85,96.63,96.77,256344.0,90.1271,90.2763,90.0712,90.2017,256344.0
2021-06-30 09:55:00,96.79,96.92,96.78,96.88,49619.0,90.2204,90.3415,90.211,90.3043,49619.0
2021-06-30 10:00:00,96.88,97.11,96.88,96.98,63638.0,90.3043,90.5186,90.3043,90.3975,63638.0
2021-06-30 10:05:00,96.98,97.12,96.91,97.04,241410.0,90.3975,90.528,90.3322,90.4534,241410.0
2021-06-30 10:10:00,97.03,97.13,96.98,96.99,161059.0,90.4441,90.5373,90.3975,90.4068,161059.0
2021-06-30 10:15:00,96.99,97.1,96.87,97.09,137658.0,90.4068,90.5093,90.2949,90.5,137658.0
2021-06-30 10:20:00,97.06,97.3,97.05,97.25,41672.0,90.472,90.6957,90.4627,90.6491,41672.0
2021-06-30 10:25:00,97.25,97.32,97.19,97.22,8527.0,90.6491,90.7144,90.5932,90.6212,8527.0
2021-06-30 10:30:00,97.21,97.31,97.19,97.23,13815.0,90.6119,90.7051,90.5932,90.6305,13815.0
2021-06-30 10:35:00,97.18,97.28,97.04,97.11,20267.0,90.5839,90.6771,90.4534,90.5186,20267.0
2021-06-30 10:40:00,97.11,97.13,97.04,97.07,9820.0,90.5186,90.5373,90.4534,90.4814,9820.0
2021-06-30 10:45:00,97.06,97.12,97.02,97.05,10650.0,90.472,90.528,90.4348,90.4627,10650.0
2021-06-30 10:50:00,97.05,97.05,96.88,96.91,18527.0,90.4627,90.4627,90.3043,90.3322,18527.0
2021-06-30 10:55:00,96.86,96.97,96.81,96.81,22636.0,90.2856,90.3881,90.239,90.239,22636.0
2021-06-30 11:00:00,96.82,96.82,96.68,96.77,14354.0,90.2483,90.2483,90.1178,90.2017,14354.0
2021-06-30 11:05:00,96.8,96.81,96.73,96.79,11629.0,90.2297,90.239,90.1644,90.2204,11629.0
2021-06-30 11:10:00,96.77,96.78,96.67,96.68,5547.0,90.2017,90.211,90.1085,90.1178,5547.0
2021-06-30 11:15:00,96.72,96.76,96.68,96.74,8184.0,90.1551,90.1924,90.1178,90.1738,8184.0
2021-06-30 11:20:00,96.75,96.95,96.75,96.94,9498.0,90.1831,90.3695,90.1831,90.3602,9498.0
2021-06-30 11:25:00,96.95,96.97,96.83,96.91,33081.0,90.3695,90.3881,90.2576,90.3322,33081.0
2021-06-30 11:30:00,96.91,96.99,96.91,96.92,7375.0,90.3322,90.4068,90.3322,90.3415,7375.0
2021-06-30 11:35:00,96.92,97.07,96.92,97.05,42613.0,90.3415,90.4814,90.3415,90.4627,42613.0
2021-06-30 11:40:00,97.03,97.11,97.03,97.09,18412.0,90.4441,90.5186,90.4441,90.5,18412.0
2021-06-30 11:45:00,97.1,97.11,96.96,96.96,8905.0,90.5093,90.5186,90.3788,90.3788,8905.0
2021-06-30 11:50:00,96.98,97.01,96.93,96.99,5869.0,90.3975,90.4254,90.3509,90.4068,5869.0
2021-06-30 11:55:00,97.0,97.02,96.98,97.02,7641.0,90.4161,90.4348,90.3975,90.4348,7641.0
2021-06-30 12:00:00,97.02,97.18,97.0,97.17,17754.0,90.4348,90.5839,90.4161,90.5746,17754.0
2021-06-30 12:05:00,97.17,97.18,97.09,97.11,5363.0,90.5746,90.5839,90.5,90.5186,5363.0
2021-06-30 12:10:00,97.11,97.19,97.1,97.13,4017.0,90.5186,90.5932,90.5093,90.5373,4017.0
2021-06-30 12:15:00,97.11,97.17,97.09,97.13,7457.0,90.5186,90.5746,90.5,90.5373,7457.0
2021-06-30 12:20:00,97.14,97.15,97.09,97.12,170557.0,90.5466,90.5559,90.5,90.528,170557.0
2021-06-30 12:25:00,97.12,97.16,97.1,97.15,5377.0,90.528,90.5652,90.5093,90.5559,5377.0
2021-06-30 12:30:00,97.14,97.22,97.13,97.22,15781.0,90.5466,90.6212,90.5373,90.6212,15781.0
2021-06-30 12:35:00,97.21,97.22,97.14,97.14,9274.0,90.6119,90.6212,90.5466,90.5466,9274.0
2021-06-30 12:40:00,97.15,97.15,97.08,97.15,7795.0,90.5559,90.5559,90.4907,90.5559,7795.0
2021-06-30 12:45:00,97.17,97.18,97.12,97.13,7089.0,90.5746,90.5839,90.528,90.5373,7089.0
2021-06-30 12:50:00,97.13,97.14,97.06,97.1,4602.0,90.5373,90.5466,90.472,90.5093,4602.0
2021-06-30 12:55:00,97.13,97.13,97.08,97.08,1600.0,90.5373,90.5373,90.4907,90.4907,1600.0
2021-06-30 13:00:00,97.07,97.11,97.06,97.06,6538.0,90.4814,90.5186,90.472,90.472,6538.0
2021-06-30 13:05:00,97.06,97.1,97.03,97.09,3685.0,90.472,90.5093,90.4441,90.5,3685.0
2021-06-30 13:10:00,97.08,97.1,97.03,97.03,7589.0,90.4907,90.5093,90.4441,90.4441,7589.0
2021-06-30 13:15:00,97.04,97.04,96.95,96.95,6470.0,90.4534,90.4534,90.3695,90.3695,6470.0
2021-06-30 13:20:00,96.98,97.0,96.95,96.96,7892.0,90.3975,90.4161,90.3695,90.3788,7892.0
2021-06-30 13:25:00,96.97,97.07,96.97,97.06,8346.0,90.3881,90.4814,90.3881,90.472,8346.0
2021-06-30 13:30:00,97.06,97.06,96.95,96.97,6992.0,90.472,90.472,90.3695,90.3881,6992.0
2021-06-30 13:35:00,96.94,97.0,96.93,96.98,2859.0,90.3602,90.4161,90.3509,90.3975,2859.0
2021-06-30 13:40:00,96.97,97.05,96.91,97.01,83302.0,90.3881,90.4627,90.3322,90.4254,83302.0
2021-06-30 13:45:00,97.0,97.05,97.0,97.04,11076.0,90.4161,90.4627,90.4161,90.4534,11076.0
2021-06-30 13:50:00,97.04,97.09,97.04,97.09,5076.0,90.4534,90.5,90.4534,90.5,5076.0
2021-06-30 13:55:00,97.08,97.12,97.07,97.12,4789.0,90.4907,90.528,90.4814,90.528,4789.0
2021-06-30 14:00:00,97.1,97.13,97.06,97.13,7685.0,90.5093,90.5373,90.472,90.5373,7685.0
2021-06-30 14:05:00,97.12,97.15,97.04,97.07,8831.0,90.528,90.5559,90.4534,90.4814,8831.0
2021-06-30 14:10:00,97.09,97.17,97.06,97.16,9969.0,90.5,90.5746,90.472,90.5652,9969.0
2021-06-30 14:15:00,97.16,97.26,97.16,97.23,7176.0,90.5652,90.6585,90.5652,90.6305,7176.0
2021-06-30 14:20:00,97.25,97.29,97.24,97.27,15584.0,90.6491,90.6864,90.6398,90.6678,15584.0
2021-06-30 14:25:00,97.28,97.38,97.28,97.33,19498.0,90.6771,90.7703,90.6771,90.7237,19498.0
2021-06-30 14:30:00,97.34,97.4,97.33,97.38,24557.0,90.733,90.789,90.7237,90.7703,24557.0
2021-06-30 14:35:00,97.38,97.41,97.34,97.39,14128.0,90.7703,90.7983,90.733,90.7796,14128.0
2021-06-30 14:40:00,97.38,97.38,97.32,97.33,10206.0,90.7703,90.7703,90.7144,90.7237,10206.0
2021-06-30 14:45:00,97.32,97.37,97.32,97.32,21990.0,90.7144,90.761,90.7144,90.7144,21990.0
2021-06-30 14:50:00,97.32,97.36,97.28,97.32,15392.0,90.7144,90.7517,90.6771,90.7144,15392.0
2021-06-30 14:55:00,97.32,97.38,97.31,97.34,45473.0,90.7144,90.7703,90.7051,90.733,45473.0
2021-06-30 15:00:00,97.34,97.35,97.26,97.28,17544.0,90.733,90.7424,90.6585,90.6771,17544.0
2021-06-30 15:05:00,97.28,97.3,97.22,97.26,15059.0,90.6771,90.6957,90.6212,90.6585,15059.0
2021-06-30 15:10:00,97.26,97.29,97.22,97.23,16105.0,90.6585,90.6864,90.6212,90.6305,16105.0
2021-06-30 15:15:00,97.23,97.27,97.22,97.24,17430.0,90.6305,90.6678,90.6212,90.6398,17430.0
2021-06-30 15:20:00,97.25,97.39,97.25,97.37,17039.0,90.6491,90.7796,90.6491,90.761,17039.0
2021-06-30 15:25:00,97.35,97.39,97.32,97.34,22689.0,90.7424,90.7796,90.7144,90.733,22689.0
2021-06-30 15:30:00,97.33,97.34,97.19,97.22,50224.0,90.7237,90.733,90.5932,90.6212,50224.0
2021-06-30 15:35:00,97.22,97.25,97.17,97.18,40658.0,90.6212,90.6491,90.5746,90.5839,40658.0
2021-06-30 15:40:00,97.18,97.25,97.14,97.2,33619.0,90.5839,90.6491,90.5466,90.6025,33619.0
2021-06-30 15:45:00,97.22,97.32,97.21,97.23,46318.0,90.6212,90.7144,90.6119,90.6305,46318.0
2021-06-30 15:50:00,97.23,97.33,97.2,97.3,48100.0,90.6305,90.7237,90.6025,90.6957,48100.0
2021-06-30 15:55:00,97.3,97.32,97.2,97.22,59634.0,90.6957,90.7144,90.6025,90.6212,59634.0
2021-07-01 09:30:00,97.55,98.06,97.53,97.53,66999.0,90.9288,91.4042,90.9101,90.9101,66999.0
2021-07-01 09:35:00,97.49,97.65,97.37,97.47,61849.0,90.8728,91.022,90.761,90.8542,61849.0
2021-07-01 09:40:00,97.46,97.7,97.46,97.69,10680.0,90.8449,91.0686,90.8449,91.0593,10680.0
2021-07-01 09:45:00,97.76,97.87,97.65,97.67,27759.0,91.1245,91.2271,91.022,91.0406,27759.0
2021-07-01 09:50:00,97.75,97.79,97.55,97.72,15989.0,91.1152,91.1525,90.9288,91.0872,15989.0
2021-07-01 09:55:00,97.72,97.74,97.46,97.59,27358.0,91.0872,91.1059,90.8449,90.9661,27358.0
2021-07-01 10:00:00,97.56,97.56,97.4,97.49,21948.0,90.9381,90.9381,90.789,90.8728,21948.0
2021-07-01 10:05:00,97.45,97.82,97.45,97.79,22749.0,90.8356,91.1805,90.8356,91.1525,22749.0
2021-07-01 10:10:00,97.83,97.93,97.65,97.9,36584.0,91.1898,91.283,91.022,91.255,36584.0
2021-07-01 10:15:00,97.93,98.1,97.92,98.1,25842.0,91.283,91.4414,91.2737,91.4414,25842.0
2021-07-01 10:20:00,98.09,98.22,98.07,98.17,140504.0,91.4321,91.5533,91.4135,91.5067,140504.0
2021-07-01 10:25:00,98.16,98.2,98.02,98.09,65298.0,91.4974,91.5347,91.3669,91.4321,65298.0
2021-07-01 10:30:00,98.04,98.04,97.93,98.03,7248.0,91.3855,91.3855,91.283,91.3762,7248.0
2021-07-01 10:35:00,98.05,98.08,97.93,97.96,6904.0,91.3948,91.4228,91.283,91.3109,6904.0
2021-07-01 10:40:00,97.88,98.0,97.87,98.0,18062.0,91.2364,91.3482,91.2271,91.3482,18062.0
2021-07-01 10:45:00,98.03,98.03,97.86,97.87,23334.0,91.3762,91.3762,91.2177,91.2271,23334.0
2021-07-01 10:50:00,97.87,97.95,97.79,97.92,28895.0,91.2271,91.3016,91.1525,91.2737,28895.0
2021-07-01 10:55:00,97.93,97.95,97.74,97.74,22914.0,91.283,91.3016,91.1059,91.1059,22914.0
2021-07-01 11:00:00,97.72,97.86,97.7,97.86,28168.0,91.0872,91.2177,91.0686,91.2177,28168.0
2021-07-01 11:05:00,97.86,98.04,97.86,98.01,369500.0,91.2177,91.3855,91.2177,91.3576,369500.0
2021-07-01 11:10:00,98.0,98.06,97.89,97.92,49986.0,91.3482,91.4042,91.2457,91.2737,49986.0
2021-07-01 11:15:00,97.92,97.96,97.64,97.68,101002.0,91.2737,91.3109,91.0127,91.05,101002.0
2021-07-01 11:20:00,97.67,97.69,97.52,97.54,22226.0,91.0406,91.0593,90.9008,90.9195,22226.0
2021-07-01 11:25:00,97.54,97.75,97.53,97.75,16714.0,90.9195,91.1152,90.9101,91.1152,16714.0
2021-07-01 11:30:00,97.74,97.9,97.74,97.88,84976.0,91.1059,91.255,91.1059,91.2364,84976.0
2021-07-01 11:35:00,97.88,97.89,97.78,97.8,13569.0,91.2364,91.2457,91.1432,91.1618,13569.0
2021-07-01 11:40:00,97.79,97.86,97.74,97.83,6027.0,91.1525,91.2177,91.1059,91.1898,6027.0
2021-07-01 11:45:00,97.83,97.88,97.76,97.88,15484.0,91.1898,91.2364,91.1245,91.2364,15484.0
2021-07-01 11:50:00,97.9,97.99,97.9,97.94,24509.0,91.255,91.3389,91.255,91.2923,24509.0
2021-07-01 11:55:00,97.95,97.96,97.83,97.83,21962.0,91.3016,91.3109,91.1898,91.1898,21962.0
2021-07-01 12:00:00,97.83,97.87,97.77,97.79,9968.0,91.1898,91.2271,91.1338,91.1525,9968.0
2021-07-01 12:05:00,97.78,97.81,97.7,97.79,10377.0,91.1432,91.1711,91.0686,91.1525,10377.0
2021-07-01 12:10:00,97.79,97.82,97.72,97.72,5077.0,91.1525,91.1805,91.0872,91.0872,5077.0
2021-07-01 12:15:00,97.74,97.8,97.73,97.8,13258.0,91.1059,91.1618,91.0966,91.1618,13258.0
2021-07-01 12:20:00,97.79,97.86,97.71,97.76,87777.0,91.1525,91.2177,91.0779,91.1245,87777.0
2021-07-01 12:25:00,97.75,97.86,97.75,97.86,16869.0,91.1152,91.2177,91.1152,91.2177,16869.0
2021-07-01 12:30:00,97.88,97.97,97.85,97.94,31683.0,91.2364,91.3203,91.2084,91.2923,31683.0
2021-07-01 12:35:00,97.93,97.94,97.86,97.86,9963.0,91.283,91.2923,91.2177,91.2177,9963.0
2021-07-01 12:40:00,97.85,97.95,97.84,97.89,10334.0,91.2084,91.3016,91.1991,91.2457,10334.0
2021-07-01 12:45:00,97.87,97.9,97.79,97.81,9535.0,91.2271,91.255,91.1525,91.1711,9535.0
2021-07-01 12:50:00,97.8,97.88,97.75,97.77,17621.0,91.1618,91.2364,91.1152,91.1338,17621.0
2021-07-01 12:55:00,97.8,97.81,97.76,97.79,7083.0,91.1618,91.1711,91.1245,91.1525,7083.0
2021-07-01 13:00:00,97.79,97.85,97.78,97.83,7014.0,91.1525,91.2084,91.1432,91.1898,7014.0
2021-07-01 13:05:00,97.82,97.9,97.8,97.9,5814.0,91.1805,91.255,91.1618,91.255,5814.0
2021-07-01 13:10:00,97.91,97.99,97.89,97.95,109427.0,91.2643,91.3389,91.2457,91.3016,109427.0
2021-07-01 13:15:00,97.94,97.98,97.92,97.98,6481.0,91.2923,91.3296,91.2737,91.3296,6481.0
2021-07-01 13:20:00,97.97,98.1,97.97,98.05,11522.0,91.3203,91.4414,91.3203,91.3948,11522.0
2021-07-01 13:25:00,98.06,98.09,98.03,98.08,8897.0,91.4042,91.4321,91.3762,91.4228,8897.0
2021-07-01 13:30:00,98.08,98.1,98.04,98.1,9752.0,91.4228,91.4414,91.3855,91.4414,9752.0
2021-07-01 13:35:00,98.11,98.12,98.0,98.01,9536.0,91.4508,91.4601,91.3482,91.3576,9536.0
2021-07-01 13:40:00,98.0,98.02,97.92,97.94,10002.0,91.3482,91.3669,91.2737,91.2923,10002.0
2021-07-01 13:45:00,97.93,98.01,97.93,97.94,11879.0,91.283,91.3576,91.283,91.2923,11879.0
2021-07-01 13:50:00,97.95,98.0,97.93,98.0,9726.0,91.3016,91.3482,91.283,91.3482,9726.0
2021-07-01 13:55:00,98.0,98.03,97.94,98.02,41749.0,91.3482,91.3762,91.2923,91.3669,41749.0
2021-07-01 14:00:00,98.01,98.05,97.97,97.99,8003.0,91.3576,91.3948,91.3203,91.3389,8003.0
2021-07-01 14:05:00,97.98,98.03,97.96,98.02,18419.0,91.3296,91.3762,91.3109,91.3669,18419.0
2021-07-01 14:10:00,98.01,98.01,97.96,97.98,6187.0,91.3576,91.3576,91.3109,91.3296,6187.0
2021-07-01 14:15:00,97.96,97.96,97.92,97.92,4300.0,91.3109,91.3109,91.2737,91.2737,4300.0
2021-07-01 14:20:00,97.92,98.04,97.92,98.04,6723.0,91.2737,91.3855,91.2737,91.3855,6723.0
2021-07-01 14:25:00,98.02,98.13,98.02,98.13,8088.0,91.3669,91.4694,91.3669,91.4694,8088.0
2021-07-01 14:30:00,98.16,98.2,98.12,98.16,5619.0,91.4974,91.5347,91.4601,91.4974,5619.0
2021-07-01 14:35:00,98.25,98.28,98.16,98.19,11422.0,91.5813,91.6092,91.4974,91.5253,11422.0
2021-07-01 14:40:00,98.17,98.29,98.17,98.25,14790.0,91.5067,91.6185,91.5067,91.5813,14790.0
2021-07-01 14:45:00,98.22,98.24,98.18,98.22,15865.0,91.5533,91.5719,91.516,91.5533,15865.0
2021-07-01 14:50:00,98.22,98.22,98.14,98.14,12545.0,91.5533,91.5533,91.4787,91.4787,12545.0
2021-07-01 14:55:00,98.15,98.18,98.11,98.17,24100.0,91.4881,91.516,91.4508,91.5067,24100.0
2021-07-01 15:00:00,98.18,98.33,98.18,98.32,223477.0,91.516,91.6558,91.516,91.6465,223477.0
2021-07-01 15:05:00,98.33,98.41,98.28,98.41,26727.0,91.6558,91.7304,91.6092,91.7304,26727.0
2021-07-01 15:10:00,98.41,98.43,98.4,98.4,13452.0,91.7304,91.749,91.7211,91.7211,13452.0
2021-07-01 15:15:00,98.42,98.47,98.38,98.47,16909.0,91.7397,91.7863,91.7024,91.7863,16909.0
2021-07-01 15:20:00,98.46,98.47,98.4,98.41,10240.0,91.777,91.7863,91.7211,91.7304,10240.0
2021-07-01 15:25:00,98.41,98.42,98.36,98.39,14049.0,91.7304,91.7397,91.6838,91.7118,14049.0
2021-07-01 15:30:00,98.37,98.38,98.31,98.34,23851.0,91.6931,91.7024,91.6372,91.6652,23851.0
2021-07-01 15:35:00,98.34,98.41,98.31,98.38,17743.0,91.6652,91.7304,91.6372,91.7024,17743.0
2021-07-01 15:40:00,98.38,98.38,98.29,98.3,19287.0,91.7024,91.7024,91.6185,91.6279,19287.0
2021-07-01 15:45:00,98.29,98.31,98.26,98.27,67427.0,91.6185,91.6372,91.5906,91.5999,67427.0
2021-07-01 15:50:00,98.28,98.29,98.04,98.05,50009.0,91.6092,91.6185,91.3855,91.3948,50009.0
2021-07-01 15:55:00,98.06,98.18,98.03,98.16,47519.0,91.4042,91.516,91.3762,91.4974,47519.0
2021-07-02 09:30:00,98.46,98.47,97.79,97.84,91210.0,91.777,91.7863,91.1525,91.1991,91210.0
2021-07-02 09:35:00,97.7,97.88,97.68,97.76,23932.0,91.0686,91.2364,91.05,91.1245,23932.0
2021-07-02 09:40:00,97.78,98.04,97.75,97.85,59588.0,91.1432,91.3855,91.1152,91.2084,59588.0
2021-07-02 09:45:00,97.84,97.85,97.66,97.74,20251.0,91.1991,91.2084,91.0313,91.1059,20251.0
2021-07-02 09:50:00,97.76,97.76,97.43,97.45,12265.0,91.1245,91.1245,90.8169,90.8356,12265.0
2021-07-02 09:55:00,97.43,97.54,97.39,97.39,27226.0,90.8169,90.9195,90.7796,90.7796,27226.0
2021-07-02 10:00:00,97.38,97.54,97.33,97.54,7839.0,90.7703,90.9195,90.7237,90.9195,7839.0
2021-07-02 10:05:00,97.51,97.53,97.37,97.41,14484.0,90.8915,90.9101,90.761,90.7983,14484.0
2021-07-02 10:10:00,97.32,97.39,97.26,97.37,11146.0,90.7144,90.7796,90.6585,90.761,11146.0
2021-07-02 10:15:00,97.43,97.57,97.43,97.56,4526.0,90.8169,90.9474,90.8169,90.9381,4526.0
2021-07-02 10:20:00,97.59,97.65,97.42,97.65,8988.0,90.9661,91.022,90.8076,91.022,8988.0
2021-07-02 10:25:00,97.68,97.71,97.64,97.67,6397.0,91.05,91.0779,91.0127,91.0406,6397.0
2021-07-02 10:30:00,97.69,97.77,97.57,97.6,46578.0,91.0593,91.1338,90.9474,90.9754,46578.0
2021-07-02 10:35:00,97.57,97.57,97.45,97.5,7164.0,90.9474,90.9474,90.8356,90.8822,7164.0
2021-07-02 10:40:00,97.56,97.56,97.47,97.52,3677.0,90.9381,90.9381,90.8542,90.9008,3677.0
2021-07-02 10:45:00,97.56,97.68,97.56,97.64,4226.0,90.9381,91.05,90.9381,91.0127,4226.0
2021-07-02 10:50:00,97.63,97.63,97.51,97.51,5966.0,91.0033,91.0033,90.8915,90.8915,5966.0
2021-07-02 10:55:00,97.51,97.53,97.42,97.47,5878.0,90.8915,90.9101,90.8076,90.8542,5878.0
2021-07-02 11:00:00,97.5,97.5,97.36,97.39,10968.0,90.8822,90.8822,90.7517,90.7796,10968.0
2021-07-02 11:05:00,97.39,97.59,97.38,97.59,11278.0,90.7796,90.9661,90.7703,90.9661,11278.0
2021-07-02 11:10:00,97.59,97.66,97.52,97.55,13521.0,90.9661,91.0313,90.9008,90.9288,13521.0
2021-07-02 11:15:00,97.56,97.56,97.45,97.48,11221.0,90.9381,90.9381,90.8356,90.8635,11221.0
2021-07-02 11:20:00,97.5,97.53,97.5,97.52,3382.0,90.8822,90.9101,90.8822,90.9008,3382.0
2021-07-02 11:25:00,97.53,97.54,97.48,97.52,4206.0,90.9101,90.9195,90.8635,90.9008,4206.0
2021-07-02 11:30:00,97.51,97.57,97.48,97.57,7267.0,90.8915,90.9474,90.8635,90.9474,7267.0
2021-07-02 11:35:00,97.57,97.57,97.49,97.51,2039.0,90.9474,90.9474,90.8728,90.8915,2039.0
2021-07-02 11:40:00,97.51,97.51,97.41,97.41,7068.0,90.8915,90.8915,90.7983,90.7983,7068.0
2021-07-02 11:45:00,97.4,97.51,97.38,97.51,9419.0,90.789,90.8915,90.7703,90.8915,9419.0
2021-07-02 11:50:00,97.5,97.54,97.46,97.5,7228.0,90.8822,90.9195,90.8449,90.8822,7228.0
2021-07-02 11:55:00,97.49,97.51,97.45,97.49,8397.0,90.8728,90.8915,90.8356,90.8728,8397.0
2021-07-02 12:00:00,97.51,97.54,97.48,97.53,5999.0,90.8915,90.9195,90.8635,90.9101,5999.0
2021-07-02 12:05:00,97.54,97.55,97.47,97.55,2619.0,90.9195,90.9288,90.8542,90.9288,2619.0
2021-07-02 12:10:00,97.54,97.56,97.47,97.48,4422.0,90.9195,90.9381,90.8542,90.8635,4422.0
2021-07-02 12:15:00,97.46,97.52,97.44,97.52,4711.0,90.8449,90.9008,90.8262,90.9008,4711.0
2021-07-02 12:20:00,97.5,97.5,97.41,97.41,4275.0,90.8822,90.8822,90.7983,90.7983,4275.0
2021-07-02 12:25:00,97.43,97.48,97.42,97.48,6278.0,90.8169,90.8635,90.8076,90.8635,6278.0
2021-07-02 12:30:00,97.48,97.58,97.43,97.57,6195.0,90.8635,90.9567,90.8169,90.9474,6195.0
2021-07-02 12:35:00,97.56,97.6,97.51,97.53,6338.0,90.9381,90.9754,90.8915,90.9101,6338.0
2021-07-02 12:40:00,97.54,97.63,97.54,97.63,1691.0,90.9195,91.0033,90.9195,91.0033,1691.0
2021-07-02 12:45:00,97.63,97.64,97.59,97.6,2200.0,91.0033,91.0127,90.9661,90.9754,2200.0
2021-07-02 12:50:00,97.61,97.65,97.61,97.64,3700.0,90.9847,91.022,90.9847,91.0127,3700.0
2021-07-02 12:55:00,97.63,97.65,97.58,97.64,3600.0,91.0033,91.022,90.9567,91.0127,3600.0
2021-07-02 13:00:00,97.63,97.75,97.63,97.73,6199.0,91.0033,91.1152,91.0033,91.0966,6199.0
2021-07-02 13:05:00,97.72,97.8,97.72,97.74,8956.0,91.0872,91.1618,91.0872,91.1059,8956.0
2021-07-02 13:10:00,97.76,97.78,97.72,97.75,2770.0,91.1245,91.1432,91.0872,91.1152,2770.0
2021-07-02 13:15:00,97.74,97.82,97.73,97.74,15405.0,91.1059,91.1805,91.0966,91.1059,15405.0
2021-07-02 13:20:00,97.74,97.82,97.71,97.81,5067.0,91.1059,91.1805,91.0779,91.1711,5067.0
2021-07-02 13:25:00,97.81,97.81,97.76,97.8,2619.0,91.1711,91.1711,91.1245,91.1618,2619.0
2021-07-02 13:30:00,97.8,97.8,97.7,97.7,7245.0,91.1618,91.1618,91.0686,91.0686,7245.0
2021-07-02 13:35:00,97.7,97.77,97.69,97.77,27176.0,91.0686,91.1338,91.0593,91.1338,27176.0
2021-07-02 13:40:00,97.76,97.76,97.63,97.66,21826.0,91.1245,91.1245,91.0033,91.0313,21826.0
2021-07-02 13:45:00,97.65,97.67,97.62,97.65,3000.0,91.022,91.0406,90.994,91.022,3000.0
2021-07-02 13:50:00,97.66,97.66,97.53,97.53,10843.0,91.0313,91.0313,90.9101,90.9101,10843.0
2021-07-02 13:55:00,97.54,97.59,97.54,97.58,12652.0,90.9195,90.9661,90.9195,90.9567,12652.0
2021-07-02 14:00:00,97.57,97.6,97.55,97.56,6664.0,90.9474,90.9754,90.9288,90.9381,6664.0
2021-07-02 14:05:00,97.56,97.57,97.48,97.56,7416.0,90.9381,90.9474,90.8635,90.9381,7416.0
2021-07-02 14:10:00,97.56,97.69,97.56,97.66,14836.0,90.9381,91.0593,90.9381,91.0313,14836.0
2021-07-02 14:15:00,97.66,97.7,97.66,97.69,7079.0,91.0313,91.0686,91.0313,91.0593,7079.0
2021-07-02 14:20:00,97.68,97.72,97.67,97.7,9086.0,91.05,91.0872,91.0406,91.0686,9086.0
2021-07-02 14:25:00,97.71,97.73,97.68,97.71,7570.0,91.0779,91.0966,91.05,91.0779,7570.0
2021-07-02 14:30:00,97.71,97.71,97.65,97.68,23196.0,91.0779,91.0779,91.022,91.05,23196.0
2021-07-02 14:35:00,97.69,97.7,97.61,97.68,24163.0,91.0593,91.0686,90.9847,91.05,24163.0
2021-07-02 14:40:00,97.68,97.73,97.66,97.73,26453.0,91.05,91.0966,91.0313,91.0966,26453.0
2021-07-02 14:45:00,97.73,97.76,97.69,97.75,30065.0,91.0966,91.1245,91.0593,91.1152,30065.0
2021-07-02 14:50:00,97.76,97.77,97.71,97.72,26375.0,91.1245,91.1338,91.0779,91.0872,26375.0
2021-07-02 14:55:00,97.72,97.77,97.71,97.72,25794.0,91.0872,91.1338,91.0779,91.0872,25794.0
2021-07-02 15:00:00,97.72,97.77,97.69,97.71,24365.0,91.0872,91.1338,91.0593,91.0779,24365.0
2021-07-02 15:05:00,97.71,97.77,97.7,97.71,33150.0,91.0779,91.1338,91.0686,91.0779,33150.0
2021-07-02 15:10:00,97.71,97.77,97.69,97.77,41095.0,91.0779,91.1338,91.0593,91.1338,41095.0
2021-07-02 15:15:00,97.77,97.8,97.72,97.73,14286.0,91.1338,91.1618,91.0872,91.0966,14286.0
2021-07-02 15:20:00,97.73,97.79,97.71,97.78,18937.0,91.0966,91.1525,91.0779,91.1432,18937.0
2021-07-02 15:25:00,97.77,97.8,97.72,97.76,12782.0,91.1338,91.1618,91.0872,91.1245,12782.0
2021-07-02 15:30:00,97.76,97.77,97.73,97.75,16806.0,91.1245,91.1338,91.0966,91.1152,16806.0
2021-07-02 15:35:00,97.75,97.78,97.7,97.77,19052.0,91.1152,91.1432,91.0686,91.1338,19052.0
2021-07-02 15:40:00,97.76,97.78,97.64,97.64,15232.0,91.1245,91.1432,91.0127,91.0127,15232.0
2021-07-02 15:45:00,97.64,97.68,97.62,97.62,26656.0,91.0127,91.05,90.994,90.994,26656.0
2021-07-02 15:50:00,97.63,97.68,97.56,97.62,41423.0,91.0033,91.05,90.9381,90.994,41423.0
2021-07-02 15:55:00,97.61,97.66,97.54,97.62,190860.0,90.9847,91.0313,90.9195,90.994,190860.0
2021-07-06 09:30:00,97.64,97.66,97.04,97.09,39040.0,91.0127,91.0313,90.4534,90.5,39040.0
2021-07-06 09:35:00,97.09,97.13,96.84,96.87,19462.0,90.5,90.5373,90.267,90.2949,19462.0
2021-07-06 09:40:00,96.86,96.89,96.57,96.58,23195.0,90.2856,90.3136,90.0153,90.0246,23195.0
2021-07-06 09:45:00,96.6,96.76,96.52,96.57,25313.0,90.0433,90.1924,89.9687,90.0153,25313.0
2021-07-06 09:50:00,96.56,96.57,96.35,96.35,83859.0,90.006,90.0153,89.8102,89.8102,83859.0
2021-07-06 09:55:00,96.35,96.5,96.29,96.39,44306.0,89.8102,89.95,89.7543,89.8475,44306.0
2021-07-06 10:00:00,96.42,96.42,96.02,96.08,34961.0,89.8755,89.8755,89.5026,89.5586,34961.0
2021-07-06 10:05:00,96.09,96.22,95.96,95.98,16027.0,89.5679,89.6891,89.4467,89.4653,16027.0
2021-07-06 10:10:00,95.98,96.0,95.71,95.72,65799.0,89.4653,89.484,89.2137,89.223,65799.0
2021-07-06 10:15:00,95.7,95.75,95.55,95.62,81426.0,89.2043,89.251,89.0645,89.1298,81426.0
2021-07-06 10:20:00,95.67,95.76,95.54,95.71,17214.0,89.1764,89.2603,89.0552,89.2137,17214.0
2021-07-06 10:25:00,95.68,95.76,95.6,95.68,7906.0,89.1857,89.2603,89.1111,89.1857,7906.0
2021-07-06 10:30:00,95.66,95.66,95.33,95.42,22705.0,89.1671,89.1671,88.8595,88.9434,22705.0
2021-07-06 10:35:00,95.44,95.78,95.4,95.78,16827.0,88.962,89.2789,88.9247,89.2789,16827.0
2021-07-06 10:40:00,95.77,95.77,95.61,95.75,12870.0,89.2696,89.2696,89.1205,89.251,12870.0
2021-07-06 10:45:00,95.69,95.72,95.6,95.62,6908.0,89.195,89.223,89.1111,89.1298,6908.0
2021-07-06 10:50:00,95.61,95.61,95.43,95.43,39345.0,89.1205,89.1205,88.9527,88.9527,39345.0
2021-07-06 10:55:00,95.4,95.49,95.26,95.26,76376.0,88.9247,89.0086,88.7942,88.7942,76376.0
2021-07-06 11:00:00,95.26,95.32,95.15,95.16,92852.0,88.7942,88.8501,88.6917,88.701,92852.0
2021-07-06 11:05:00,95.17,95.31,95.15,95.27,85512.0,88.7103,88.8408,88.6917,88.8035,85512.0
2021-07-06 11:10:00,95.26,95.28,95.11,95.24,51105.0,88.7942,88.8129,88.6544,88.7756,51105.0
2021-07-06 11:15:00,95.25,95.26,95.08,95.08,51293.0,88.7849,88.7942,88.6264,88.6264,51293.0
2021-07-06 11:20:00,95.08,95.2,95.03,95.04,15119.0,88.6264,88.7383,88.5798,88.5891,15119.0
2021-07-06 11:25:00,95.05,95.21,95.02,95.19,61101.0,88.5985,88.7476,88.5705,88.729,61101.0
2021-07-06 11:30:00,95.19,95.38,95.17,95.35,30242.0,88.729,88.9061,88.7103,88.8781,30242.0
2021-07-06 11:35:00,95.39,95.57,95.39,95.52,13699.0,88.9154,89.0832,88.9154,89.0366,13699.0
2021-07-06 11:40:00,95.53,95.62,95.52,95.56,3980.0,89.0459,89.1298,89.0366,89.0738,3980.0
2021-07-06 11:45:00,95.59,95.6,95.48,95.58,14317.0,89.1018,89.1111,88.9993,89.0925,14317.0
2021-07-06 11:50:00,95.6,95.6,95.37,95.4,11333.0,89.1111,89.1111,88.8967,88.9247,11333.0
2021-07-06 11:55:00,95.41,95.47,95.38,95.38,4043.0,88.934,88.99,88.9061,88.9061,4043.0
2021-07-06 12:00:00,95.43,95.45,95.29,95.3,12954.0,88.9527,88.9713,88.8222,88.8315,12954.0
2021-07-06 12:05:00,95.31,95.34,95.21,95.21,8005.0,88.8408,88.8688,88.7476,88.7476,8005.0
2021-07-06 12:10:00,95.18,95.56,95.18,95.51,39824.0,88.7196,89.0738,88.7196,89.0272,39824.0
2021-07-06 12:15:00,95.49,95.58,95.47,95.49,13445.0,89.0086,89.0925,88.99,89.0086,13445.0
2021-07-06 12:20:00,95.48,95.5,95.39,95.44,8863.0,88.9993,89.0179,88.9154,88.962,8863.0
2021-07-06 12:25:00,95.38,95.38,95.25,95.34,6982.0,88.9061,88.9061,88.7849,88.8688,6982.0
2021-07-06 12:30:00,95.32,95.32,95.15,95.16,100750.0,88.8501,88.8501,88.6917,88.701,100750.0
2021-07-06 12:35:00,95.15,95.3,95.12,95.26,28339.0,88.6917,88.8315,88.6637,88.7942,28339.0
2021-07-06 12:40:00,95.26,95.29,95.19,95.25,16756.0,88.7942,88.8222,88.729,88.7849,16756.0
2021-07-06 12:45:00,95.24,95.4,95.2,95.4,10824.0,88.7756,88.9247,88.7383,88.9247,10824.0
2021-07-06 12:50:00,95.38,95.46,95.38,95.45,13605.0,88.9061,88.9806,88.9061,88.9713,13605.0
2021-07-06 12:55:00,95.46,95.55,95.4,95.55,8138.0,88.9806,89.0645,88.9247,89.0645,8138.0
2021-07-06 13:00:00,95.56,95.6,95.55,95.59,3939.0,89.0738,89.1111,89.0645,89.1018,3939.0
2021-07-06 13:05:00,95.6,95.62,95.56,95.6,5761.0,89.1111,89.1298,89.0738,89.1111,5761.0
2021-07-06 13:10:00,95.59,95.59,95.5,95.58,5500.0,89.1018,89.1018,89.0179,89.0925,5500.0
2021-07-06 13:15:00,95.59,95.71,95.58,95.7,7050.0,89.1018,89.2137,89.0925,89.2043,7050.0
2021-07-06 13:20:00,95.72,95.72,95.65,95.68,9553.0,89.223,89.223,89.1577,89.1857,9553.0
2021-07-06 13:25:00,95.7,95.73,95.66,95.7,16725.0,89.2043,89.2323,89.1671,89.2043,16725.0
2021-07-06 13:30:00,95.69,95.71,95.64,95.67,18576.0,89.195,89.2137,89.1484,89.1764,18576.0
2021-07-06 13:35:00,95.67,95.78,95.63,95.75,18373.0,89.1764,89.2789,89.1391,89.251,18373.0
2021-07-06 13:40:00,95.75,95.86,95.74,95.81,8405.0,89.251,89.3535,89.2416,89.3069,8405.0
2021-07-06 13:45:00,95.82,95.84,95.76,95.81,23116.0,89.3162,89.3348,89.2603,89.3069,23116.0
2021-07-06 13:50:00,95.81,95.86,95.81,95.83,7050.0,89.3069,89.3535,89.3069,89.3255,7050.0
2021-07-06 13:55:00,95.84,95.85,95.77,95.78,12670.0,89.3348,89.3442,89.2696,89.2789,12670.0
2021-07-06 14:00:00,95.78,95.81,95.72,95.73,14136.0,89.2789,89.3069,89.223,89.2323,14136.0
2021-07-06 14:05:00,95.72,95.79,95.7,95.74,8321.0,89.223,89.2882,89.2043,89.2416,8321.0
2021-07-06 14:10:00,95.73,95.74,95.6,95.64,39839.0,89.2323,89.2416,89.1111,89.1484,39839.0
2021-07-06 14:15:00,95.67,95.8,95.64,95.8,12933.0,89.1764,89.2976,89.1484,89.2976,12933.0
2021-07-06 14:20:00,95.81,95.81,95.75,95.81,11176.0,89.3069,89.3069,89.251,89.3069,11176.0
2021-07-06 14:25:00,95.81,95.81,95.72,95.78,12341.0,89.3069,89.3069,89.223,89.2789,12341.0
2021-07-06 14:30:00,95.78,95.82,95.75,95.8,16633.0,89.2789,89.3162,89.251,89.2976,16633.0
2021-07-06 14:35:00,95.81,95.83,95.76,95.81,6519.0,89.3069,89.3255,89.2603,89.3069,6519.0
2021-07-06 14:40:00,95.79,95.91,95.79,95.87,11142.0,89.2882,89.4001,89.2882,89.3628,11142.0
2021-07-06 14:45:00,95.86,95.91,95.84,95.91,16591.0,89.3535,89.4001,89.3348,89.4001,16591.0
2021-07-06 14:50:00,95.89,95.94,95.81,95.81,8494.0,89.3814,89.4281,89.3069,89.3069,8494.0
2021-07-06 14:55:00,95.81,95.88,95.8,95.85,17437.0,89.3069,89.3721,89.2976,89.3442,17437.0
2021-07-06 15:00:00,95.85,95.9,95.85,95.88,17637.0,89.3442,89.3908,89.3442,89.3721,17637.0
2021-07-06 15:05:00,95.87,95.91,95.83,95.91,19981.0,89.3628,89.4001,89.3255,89.4001,19981.0
2021-07-06 15:10:00,95.92,95.99,95.9,95.97,12095.0,89.4094,89.4747,89.3908,89.456,12095.0
2021-07-06 15:15:00,95.97,96.1,95.96,96.09,11817.0,89.456,89.5772,89.4467,89.5679,11817.0
2021-07-06 15:20:00,96.09,96.11,96.01,96.02,18817.0,89.5679,89.5865,89.4933,89.5026,18817.0
2021-07-06 15:25:00,96.02,96.05,96.0,96.02,14310.0,89.5026,89.5306,89.484,89.5026,14310.0
2021-07-06 15:30:00,96.04,96.09,95.98,96.04,15010.0,89.5213,89.5679,89.4653,89.5213,15010.0
2021-07-06 15:35:00,96.04,96.09,96.01,96.08,22642.0,89.5213,89.5679,89.4933,89.5586,22642.0
2021-07-06 15:40:00,96.08,96.09,96.0,96.02,20615.0,89.5586,89.5679,89.484,89.5026,20615.0
2021-07-06 15:45:00,96.02,96.05,95.99,96.05,80025.0,89.5026,89.5306,89.4747,89.5306,80025.0
2021-07-06 15:50:00,96.05,96.12,95.99,96.0,54829.0,89.5306,89.5958,89.4747,89.484,54829.0
2021-07-06 15:55:00,95.99,96.04,95.95,95.96,72527.0,89.4747,89.5213,89.4374,89.4467,72527.0
2021-07-07 09:30:00,95.78,96.09,95.54,96.09,54902.0,89.2789,89.5679,89.0552,89.5679,54902.0
2021-07-07 09:35:00,96.1,96.15,95.97,95.97,19278.0,89.5772,89.6238,89.456,89.456,19278.0
2021-07-07 09:40:00,95.96,96.09,95.67,95.71,14569.0,89.4467,89.5679,89.1764,89.2137,14569.0
2021-07-07 09:45:00,95.78,95.96,95.78,95.83,39629.0,89.2789,89.4467,89.2789,89.3255,39629.0
2021-07-07 09:50:00,95.74,95.76,95.36,95.38,34228.0,89.2416,89.2603,88.8874,88.9061,34228.0
2021-07-07 09:55:00,95.38,95.49,95.32,95.4,36382.0,88.9061,89.0086,88.8501,88.9247,36382.0
2021-07-07 10:00:00,95.38,95.38,94.89,94.89,33360.0,88.9061,88.9061,88.4493,88.4493,33360.0
2021-07-07 10:05:00,94.88,95.09,94.88,94.96,41109.0,88.44,88.6357,88.44,88.5146,41109.0
2021-07-07 10:10:00,94.97,95.04,94.79,94.85,118251.0,88.5239,88.5891,88.3561,88.412,118251.0
2021-07-07 10:15:00,94.85,94.86,94.62,94.67,106280.0,88.412,88.4214,88.1977,88.2443,106280.0
2021-07-07 10:20:00,94.67,94.71,94.53,94.62,27747.0,88.2443,88.2815,88.1138,88.1977,27747.0
2021-07-07 10:25:00,94.67,94.67,94.26,94.32,70617.0,88.2443,88.2443,87.8621,87.918,70617.0
2021-07-07 10:30:00,94.31,94.35,94.18,94.23,35817.0,87.9087,87.946,87.7875,87.8341,35817.0
2021-07-07 10:35:00,94.26,94.37,94.1,94.13,31300.0,87.8621,87.9646,87.7129,87.7409,31300.0
2021-07-07 10:40:00,94.12,94.21,94.07,94.1,12343.0,87.7316,87.8155,87.685,87.7129,12343.0
2021-07-07 10:45:00,94.03,94.33,93.95,94.29,27240.0,87.6477,87.9273,87.5731,87.89,27240.0
2021-07-07 10:50:00,94.28,94.49,94.23,94.34,39129.0,87.8807,88.0765,87.8341,87.9367,39129.0
2021-07-07 10:55:00,94.35,94.45,94.33,94.33,33454.0,87.946,88.0392,87.9273,87.9273,33454.0
2021-07-07 11:00:00,94.33,94.58,94.33,94.54,10059.0,87.9273,88.1604,87.9273,88.1231,10059.0
2021-07-07 11:05:00,94.54,94.68,94.43,94.45,15498.0,88.1231,88.2536,88.0205,88.0392,15498.0
2021-07-07 11:10:00,94.45,94.66,94.43,94.57,19710.0,88.0392,88.2349,88.0205,88.151,19710.0
2021-07-07 11:15:00,94.58,94.75,94.54,94.75,15049.0,88.1604,88.3188,88.1231,88.3188,15049.0
2021-07-07 11:20:00,94.75,94.9,94.75,94.9,46453.0,88.3188,88.4586,88.3188,88.4586,46453.0
2021-07-07 11:25:00,94.9,94.93,94.77,94.93,13676.0,88.4586,88.4866,88.3375,88.4866,13676.0
2021-07-07 11:30:00,94.94,95.11,94.92,95.09,57607.0,88.4959,88.6544,88.4773,88.6357,57607.0
2021-07-07 11:35:00,95.09,95.31,95.09,95.3,15546.0,88.6357,88.8408,88.6357,88.8315,15546.0
2021-07-07 11:40:00,95.3,95.33,95.23,95.23,26513.0,88.8315,88.8595,88.7662,88.7662,26513.0
2021-07-07 11:45:00,95.22,95.31,95.21,95.31,11007.0,88.7569,88.8408,88.7476,88.8408,11007.0
2021-07-07 11:50:00,95.31,95.38,95.28,95.32,30491.0,88.8408,88.9061,88.8129,88.8501,30491.0
2021-07-07 11:55:00,95.31,95.34,95.21,95.27,22546.0,88.8408,88.8688,88.7476,88.8035,22546.0
2021-07-07 12:00:00,95.28,95.36,95.25,95.34,21448.0,88.8129,88.8874,88.7849,88.8688,21448.0
2021-07-07 12:05:00,95.33,95.37,95.28,95.31,24877.0,88.8595,88.8967,88.8129,88.8408,24877.0
2021-07-07 12:10:00,95.28,95.45,95.24,95.44,20674.0,88.8129,88.9713,88.7756,88.962,20674.0
2021-07-07 12:15:00,95.45,95.45,95.28,95.3,13037.0,88.9713,88.9713,88.8129,88.8315,13037.0
2021-07-07 12:20:00,95.31,95.43,95.31,95.38,15708.0,88.8408,88.9527,88.8408,88.9061,15708.0
2021-07-07 12:25:00,95.38,95.41,95.34,95.41,11614.0,88.9061,88.934,88.8688,88.934,11614.0
2021-07-07 12:30:00,95.42,95.53,95.41,95.52,11247.0,88.9434,89.0459,88.934,89.0366,11247.0
2021-07-07 12:35:00,95.53,95.58,95.51,95.54,13964.0,89.0459,89.0925,89.0272,89.0552,13964.0
2021-07-07 12:40:00,95.55,95.57,95.35,95.35,6647.0,89.0645,89.0832,88.8781,88.8781,6647.0
2021-07-07 12:45:00,95.36,95.43,95.34,95.42,10430.0,88.8874,88.9527,88.8688,88.9434,10430.0
2021-07-07 12:50:00,95.43,95.5,95.4,95.44,17361.0,88.9527,89.0179,88.9247,88.962,17361.0
2021-07-07 12:55:00,95.45,95.46,95.24,95.24,22147.0,88.9713,88.9806,88.7756,88.7756,22147.0
2021-07-07 13:00:00,95.25,95.28,95.2,95.21,17833.0,88.7849,88.8129,88.7383,88.7476,17833.0
2021-07-07 13:05:00,95.26,95.27,95.16,95.16,24613.0,88.7942,88.8035,88.701,88.701,24613.0
2021-07-07 13:10:00,95.16,95.22,95.09,95.12,53902.0,88.701,88.7569,88.6357,88.6637,53902.0
2021-07-07 13:15:00,95.11,95.12,95.06,95.1,15960.0,88.6544,88.6637,88.6078,88.6451,15960.0
2021-07-07 13:20:00,95.08,95.08,94.94,94.97,28358.0,88.6264,88.6264,88.4959,88.5239,28358.0
2021-07-07 13:25:00,94.97,94.97,94.87,94.91,20028.0,88.5239,88.5239,88.4307,88.468,20028.0
2021-07-07 13:30:00,94.9,94.95,94.84,94.95,17943.0,88.4586,88.5053,88.4027,88.5053,17943.0
2021-07-07 13:35:00,94.95,95.04,94.92,95.04,18856.0,88.5053,88.5891,88.4773,88.5891,18856.0
2021-07-07 13:40:00,95.05,95.05,94.94,94.98,18729.0,88.5985,88.5985,88.4959,88.5332,18729.0
2021-07-07 13:45:00,94.99,95.05,94.98,95.0,6600.0,88.5425,88.5985,88.5332,88.5519,6600.0
2021-07-07 13:50:00,95.01,95.04,94.96,95.01,26755.0,88.5612,88.5891,88.5146,88.5612,26755.0
2021-07-07 13:55:00,95.01,95.06,94.9,94.9,9322.0,88.5612,88.6078,88.4586,88.4586,9322.0
2021-07-07 14:00:00,94.96,95.19,94.93,95.14,16439.0,88.5146,88.729,88.4866,88.6824,16439.0
2021-07-07 14:05:00,95.15,95.18,95.04,95.16,14039.0,88.6917,88.7196,88.5891,88.701,14039.0
2021-07-07 14:10:00,95.17,95.17,94.93,94.94,11152.0,88.7103,88.7103,88.4866,88.4959,11152.0
2021-07-07 14:15:00,94.94,94.96,94.8,94.9,21159.0,88.4959,88.5146,88.3654,88.4586,21159.0
2021-07-07 14:20:00,94.91,94.91,94.78,94.84,20474.0,88.468,88.468,88.3468,88.4027,20474.0
2021-07-07 14:25:00,94.83,94.87,94.73,94.73,22547.0,88.3934,88.4307,88.3002,88.3002,22547.0
2021-07-07 14:30:00,94.7,94.75,94.67,94.71,12856.0,88.2722,88.3188,88.2443,88.2815,12856.0
2021-07-07 14:35:00,94.7,94.71,94.49,94.51,25054.0,88.2722,88.2815,88.0765,88.0951,25054.0
2021-07-07 14:40:00,94.5,94.55,94.44,94.52,19981.0,88.0858,88.1324,88.0299,88.1044,19981.0
2021-07-07 14:45:00,94.51,94.59,94.45,94.59,26460.0,88.0951,88.1697,88.0392,88.1697,26460.0
2021-07-07 14:50:00,94.59,94.67,94.59,94.6,36316.0,88.1697,88.2443,88.1697,88.179,36316.0
2021-07-07 14:55:00,94.63,94.83,94.62,94.83,20530.0,88.207,88.3934,88.1977,88.3934,20530.0
2021-07-07 15:00:00,94.79,94.93,94.79,94.91,9747.0,88.3561,88.4866,88.3561,88.468,9747.0
2021-07-07 15:05:00,94.91,94.95,94.89,94.94,7446.0,88.468,88.5053,88.4493,88.4959,7446.0
2021-07-07 15:10:00,94.94,95.07,94.93,95.07,43316.0,88.4959,88.6171,88.4866,88.6171,43316.0
2021-07-07 15:15:00,95.05,95.09,94.99,95.0,13936.0,88.5985,88.6357,88.5425,88.5519,13936.0
2021-07-07 15:20:00,94.99,95.06,94.94,94.97,14611.0,88.5425,88.6078,88.4959,88.5239,14611.0
2021-07-07 15:25:00,94.96,95.1,94.94,95.07,16081.0,88.5146,88.6451,88.4959,88.6171,16081.0
2021-07-07 15:30:00,95.06,95.13,94.98,95.12,24394.0,88.6078,88.673,88.5332,88.6637,24394.0
2021-07-07 15:35:00,95.13,95.13,94.93,95.02,38780.0,88.673,88.673,88.4866,88.5705,38780.0
2021-07-07 15:40:00,95.01,95.05,94.89,94.91,27504.0,88.5612,88.5985,88.4493,88.468,27504.0
2021-07-07 15:45:00,94.91,94.96,94.85,94.85,35539.0,88.468,88.5146,88.412,88.412,35539.0
2021-07-07 15:50:00,94.85,94.9,94.8,94.88,74761.0,88.412,88.4586,88.3654,88.44,74761.0
2021-07-07 15:55:00,94.89,94.89,94.69,94.75,236726.0,88.4493,88.4493,88.2629,88.3188,236726.0
2021-07-08 09:30:00,92.92,93.0,92.3,92.72,166605.0,86.613,86.6876,86.0351,86.4266,166605.0
2021-07-08 09:35:00,92.73,92.74,92.03,92.1,194470.0,86.4359,86.4453,85.7834,85.8487,194470.0
2021-07-08 09:40:00,92.1,92.18,91.82,91.98,88828.0,85.8487,85.9233,85.5877,85.7368,88828.0
2021-07-08 09:45:00,91.96,92.3,91.71,92.3,91432.0,85.7182,86.0351,85.4852,86.0351,91432.0
2021-07-08 09:50:00,92.3,92.5,92.16,92.28,62949.0,86.0351,86.2215,85.9046,86.0165,62949.0
2021-07-08 09:55:00,92.31,92.54,92.21,92.48,39604.0,86.0444,86.2588,85.9512,86.2029,39604.0
2021-07-08 10:00:00,92.43,92.67,92.1,92.67,92996.0,86.1563,86.38,85.8487,86.38,92996.0
2021-07-08 10:05:00,92.68,93.06,92.6,92.89,74248.0,86.3893,86.7435,86.3148,86.5851,74248.0
2021-07-08 10:10:00,92.87,93.12,92.85,92.92,88420.0,86.5664,86.7995,86.5478,86.613,88420.0
2021-07-08 10:15:00,92.9,93.13,92.86,93.09,45190.0,86.5944,86.8088,86.5571,86.7715,45190.0
2021-07-08 10:20:00,92.99,93.02,92.67,92.79,31399.0,86.6783,86.7063,86.38,86.4919,31399.0
2021-07-08 10:25:00,92.83,93.2,92.74,93.2,95414.0,86.5291,86.874,86.4453,86.874,95414.0
2021-07-08 10:30:00,93.14,93.15,92.88,93.0,38086.0,86.8181,86.8274,86.5758,86.6876,38086.0
2021-07-08 10:35:00,93.03,93.13,92.93,93.11,20093.0,86.7156,86.8088,86.6224,86.7901,20093.0
2021-07-08 10:40:00,93.14,93.34,93.06,93.31,13383.0,86.8181,87.0045,86.7435,86.9766,13383.0
2021-07-08 10:45:00,93.29,93.33,93.04,93.07,21358.0,86.9579,86.9952,86.7249,86.7529,21358.0
2021-07-08 10:50:00,93.09,93.4,93.04,93.37,13374.0,86.7715,87.0605,86.7249,87.0325,13374.0
2021-07-08 10:55:00,93.32,93.32,93.04,93.04,27513.0,86.9859,86.9859,86.7249,86.7249,27513.0
2021-07-08 11:00:00,93.05,93.42,93.04,93.42,20989.0,86.7342,87.0791,86.7249,87.0791,20989.0
2021-07-08 11:05:00,93.49,93.86,93.48,93.79,47999.0,87.1443,87.4892,87.135,87.424,47999.0
2021-07-08 11:10:00,93.78,93.9,93.75,93.88,25193.0,87.4147,87.5265,87.3867,87.5079,25193.0
2021-07-08 11:15:00,93.87,93.97,93.71,93.91,32896.0,87.4986,87.5918,87.3494,87.5358,32896.0
2021-07-08 11:20:00,93.86,93.97,93.85,93.87,32713.0,87.4892,87.5918,87.4799,87.4986,32713.0
2021-07-08 11:25:00,93.89,94.05,93.81,94.02,27473.0,87.5172,87.6663,87.4426,87.6384,27473.0
2021-07-08 11:30:00,93.96,94.04,93.8,93.93,12535.0,87.5824,87.657,87.4333,87.5545,12535.0
2021-07-08 11:35:00,93.96,94.19,93.9,94.19,19172.0,87.5824,87.7968,87.5265,87.7968,19172.0
2021-07-08 11:40:00,94.16,94.28,94.12,94.2,31491.0,87.7689,87.8807,87.7316,87.8062,31491.0
2021-07-08 11:45:00,94.24,94.44,94.18,94.44,18384.0,87.8434,88.0299,87.7875,88.0299,18384.0
2021-07-08 11:50:00,94.44,94.58,94.4,94.58,17390.0,88.0299,88.1604,87.9926,88.1604,17390.0
2021-07-08 11:55:00,94.58,94.6,94.47,94.6,19647.0,88.1604,88.179,88.0578,88.179,19647.0
2021-07-08 12:00:00,94.6,94.67,94.48,94.67,14065.0,88.179,88.2443,88.0672,88.2443,14065.0
2021-07-08 12:05:00,94.69,94.76,94.64,94.7,14641.0,88.2629,88.3281,88.2163,88.2722,14641.0
2021-07-08 12:10:00,94.68,94.71,94.57,94.57,23458.0,88.2536,88.2815,88.151,88.151,23458.0
2021-07-08 12:15:00,94.57,94.61,94.41,94.53,22298.0,88.151,88.1883,88.0019,88.1138,22298.0
2021-07-08 12:20:00,94.55,94.57,94.44,94.44,10541.0,88.1324,88.151,88.0299,88.0299,10541.0
2021-07-08 12:25:00,94.45,94.72,94.45,94.69,10543.0,88.0392,88.2909,88.0392,88.2629,10543.0
2021-07-08 12:30:00,94.68,94.84,94.64,94.71,24599.0,88.2536,88.4027,88.2163,88.2815,24599.0
2021-07-08 12:35:00,94.7,94.88,94.7,94.88,21220.0,88.2722,88.44,88.2722,88.44,21220.0
2021-07-08 12:40:00,94.82,95.01,94.79,94.98,15050.0,88.3841,88.5612,88.3561,88.5332,15050.0
2021-07-08 12:45:00,94.97,94.98,94.83,94.83,14323.0,88.5239,88.5332,88.3934,88.3934,14323.0
2021-07-08 12:50:00,94.83,94.85,94.76,94.78,12421.0,88.3934,88.412,88.3281,88.3468,12421.0
2021-07-08 12:55:00,94.78,94.84,94.75,94.83,5244.0,88.3468,88.4027,88.3188,88.3934,5244.0
2021-07-08 13:00:00,94.85,94.86,94.73,94.73,6603.0,88.412,88.4214,88.3002,88.3002,6603.0
2021-07-08 13:05:00,94.73,94.81,94.69,94.69,4310.0,88.3002,88.3748,88.2629,88.2629,4310.0
2021-07-08 13:10:00,94.69,94.71,94.56,94.58,13353.0,88.2629,88.2815,88.1417,88.1604,13353.0
2021-07-08 13:15:00,94.5,94.57,94.49,94.55,7607.0,88.0858,88.151,88.0765,88.1324,7607.0
2021-07-08 13:20:00,94.52,94.56,94.44,94.45,8630.0,88.1044,88.1417,88.0299,88.0392,8630.0
2021-07-08 13:25:00,94.46,94.74,94.46,94.74,6700.0,88.0485,88.3095,88.0485,88.3095,6700.0
2021-07-08 13:30:00,94.71,94.78,94.61,94.66,9947.0,88.2815,88.3468,88.1883,88.2349,9947.0
2021-07-08 13:35:00,94.68,94.69,94.6,94.67,6194.0,88.2536,88.2629,88.179,88.2443,6194.0
2021-07-08 13:40:00,94.66,94.66,94.53,94.55,7100.0,88.2349,88.2349,88.1138,88.1324,7100.0
2021-07-08 13:45:00,94.55,94.55,94.37,94.37,11328.0,88.1324,88.1324,87.9646,87.9646,11328.0
2021-07-08 13:50:00,94.38,94.4,94.29,94.34,18173.0,87.9739,87.9926,87.89,87.9367,18173.0
2021-07-08 13:55:00,94.31,94.41,94.29,94.38,10875.0,87.9087,88.0019,87.89,87.9739,10875.0
2021-07-08 14:00:00,94.39,94.47,94.34,94.47,6989.0,87.9833,88.0578,87.9367,88.0578,6989.0
2021-07-08 14:05:00,94.43,94.43,94.29,94.29,11717.0,88.0205,88.0205,87.89,87.89,11717.0
2021-07-08 14:10:00,94.31,94.49,94.31,94.49,16296.0,87.9087,88.0765,87.9087,88.0765,16296.0
2021-07-08 14:15:00,94.49,94.56,94.21,94.21,8712.0,88.0765,88.1417,87.8155,87.8155,8712.0
2021-07-08 14:20:00,94.22,94.25,94.12,94.14,6693.0,87.8248,87.8528,87.7316,87.7502,6693.0
2021-07-08 14:25:00,94.11,94.2,94.05,94.09,39082.0,87.7223,87.8062,87.6663,87.7036,39082.0
2021-07-08 14:30:00,94.09,94.12,94.03,94.09,12944.0,87.7036,87.7316,87.6477,87.7036,12944.0
2021-07-08 14:35:00,94.11,94.16,94.08,94.16,6955.0,87.7223,87.7689,87.6943,87.7689,6955.0
2021-07-08 14:40:00,94.16,94.18,94.07,94.08,14158.0,87.7689,87.7875,87.685,87.6943,14158.0
2021-07-08 14:45:00,94.08,94.08,93.97,94.03,24310.0,87.6943,87.6943,87.5918,87.6477,24310.0
2021-07-08 14:50:00,94.03,94.12,94.0,94.06,10705.0,87.6477,87.7316,87.6197,87.6757,10705.0
2021-07-08 14:55:00,94.05,94.23,94.04,94.22,8688.0,87.6663,87.8341,87.657,87.8248,8688.0
2021-07-08 15:00:00,94.22,94.34,94.22,94.33,8754.0,87.8248,87.9367,87.8248,87.9273,8754.0
2021-07-08 15:05:00,94.33,94.34,94.25,94.27,11326.0,87.9273,87.9367,87.8528,87.8714,11326.0
2021-07-08 15:10:00,94.28,94.32,94.15,94.15,15418.0,87.8807,87.918,87.7596,87.7596,15418.0
2021-07-08 15:15:00,94.16,94.17,94.05,94.17,13162.0,87.7689,87.7782,87.6663,87.7782,13162.0
2021-07-08 15:20:00,94.17,94.31,94.16,94.26,14316.0,87.7782,87.9087,87.7689,87.8621,14316.0
2021-07-08 15:25:00,94.25,94.32,94.19,94.32,9437.0,87.8528,87.918,87.7968,87.918,9437.0
2021-07-08 15:30:00,94.32,94.46,94.32,94.37,27220.0,87.918,88.0485,87.918,87.9646,27220.0
2021-07-08 15:35:00,94.35,94.43,94.27,94.29,19760.0,87.946,88.0205,87.8714,87.89,19760.0
2021-07-08 15:40:00,94.3,94.3,94.13,94.15,27463.0,87.8994,87.8994,87.7409,87.7596,27463.0
2021-07-08 15:45:00,94.15,94.16,94.02,94.05,26769.0,87.7596,87.7689,87.6384,87.6663,26769.0
2021-07-08 15:50:00,94.05,94.14,93.93,94.07,101819.0,87.6663,87.7502,87.5545,87.685,101819.0
2021-07-08 15:55:00,94.08,94.29,94.04,94.24,50593.0,87.6943,87.89,87.657,87.8434,50593.0
2021-07-09 09:30:00,95.41,96.11,95.41,96.06,92733.0,88.934,89.5865,88.934,89.5399,92733.0
2021-07-09 09:35:00,96.09,96.55,96.06,96.54,76661.0,89.5679,89.9967,89.5399,89.9873,76661.0
2021-07-09 09:40:00,96.52,96.92,96.49,96.89,146778.0,89.9687,90.3415,89.9407,90.3136,146778.0
2021-07-09 09:45:00,96.92,97.0,96.66,96.8,66881.0,90.3415,90.4161,90.0992,90.2297,66881.0
2021-07-09 09:50:00,96.87,97.05,96.84,96.98,26589.0,90.2949,90.4627,90.267,90.3975,26589.0
2021-07-09 09:55:00,96.97,97.14,96.97,97.09,43779.0,90.3881,90.5466,90.3881,90.5,43779.0
2021-07-09 10:00:00,97.11,97.25,97.07,97.08,22240.0,90.5186,90.6491,90.4814,90.4907,22240.0
2021-07-09 10:05:00,97.06,97.23,97.03,97.14,46003.0,90.472,90.6305,90.4441,90.5466,46003.0
2021-07-09 10:10:00,97.13,97.23,97.1,97.19,93204.0,90.5373,90.6305,90.5093,90.5932,93204.0
2021-07-09 10:15:00,97.17,97.29,97.07,97.27,51122.0,90.5746,90.6864,90.4814,90.6678,51122.0
2021-07-09 10:20:00,97.3,97.4,97.23,97.26,36963.0,90.6957,90.789,90.6305,90.6585,36963.0
2021-07-09 10:25:00,97.29,97.35,97.14,97.33,35914.0,90.6864,90.7424,90.5466,90.7237,35914.0
2021-07-09 10:30:00,97.34,97.38,97.11,97.11,42556.0,90.733,90.7703,90.5186,90.5186,42556.0
2021-07-09 10:35:00,97.11,97.39,97.11,97.29,14170.0,90.5186,90.7796,90.5186,90.6864,14170.0
2021-07-09 10:40:00,97.28,97.28,97.14,97.2,16759.0,90.6771,90.6771,90.5466,90.6025,16759.0
2021-07-09 10:45:00,97.18,97.22,97.02,97.14,9984.0,90.5839,90.6212,90.4348,90.5466,9984.0
2021-07-09 10:50:00,97.13,97.14,96.93,96.97,26082.0,90.5373,90.5466,90.3509,90.3881,26082.0
2021-07-09 10:55:00,96.96,96.96,96.75,96.79,20031.0,90.3788,90.3788,90.1831,90.2204,20031.0
2021-07-09 11:00:00,96.8,97.08,96.8,97.02,29309.0,90.2297,90.4907,90.2297,90.4348,29309.0
2021-07-09 11:05:00,97.05,97.11,96.93,96.97,18195.0,90.4627,90.5186,90.3509,90.3881,18195.0
2021-07-09 11:10:00,96.96,97.08,96.88,97.06,27217.0,90.3788,90.4907,90.3043,90.472,27217.0
2021-07-09 11:15:00,97.03,97.05,96.88,96.88,6668.0,90.4441,90.4627,90.3043,90.3043,6668.0
2021-07-09 11:20:00,96.92,96.98,96.82,96.85,9252.0,90.3415,90.3975,90.2483,90.2763,9252.0
2021-07-09 11:25:00,96.87,97.0,96.87,96.91,44844.0,90.2949,90.4161,90.2949,90.3322,44844.0
2021-07-09 11:30:00,96.93,97.03,96.92,96.99,17246.0,90.3509,90.4441,90.3415,90.4068,17246.0
2021-07-09 11:35:00,97.03,97.06,96.92,96.98,2964.0,90.4441,90.472,90.3415,90.3975,2964.0
2021-07-09 11:40:00,96.99,97.11,96.95,97.11,10863.0,90.4068,90.5186,90.3695,90.5186,10863.0
2021-07-09 11:45:00,97.13,97.16,97.09,97.13,13237.0,90.5373,90.5652,90.5,90.5373,13237.0
2021-07-09 11:50:00,97.12,97.17,97.1,97.16,11267.0,90.528,90.5746,90.5093,90.5652,11267.0
2021-07-09 11:55:00,97.16,97.22,97.11,97.13,25016.0,90.5652,90.6212,90.5186,90.5373,25016.0
2021-07-09 12:00:00,97.14,97.19,97.06,97.07,6769.0,90.5466,90.5932,90.472,90.4814,6769.0
2021-07-09 12:05:00,97.06,97.2,97.05,97.15,16445.0,90.472,90.6025,90.4627,90.5559,16445.0
2021-07-09 12:10:00,97.16,97.2,97.13,97.19,17894.0,90.5652,90.6025,90.5373,90.5932,17894.0
2021-07-09 12:15:00,97.21,97.33,97.2,97.3,21488.0,90.6119,90.7237,90.6025,90.6957,21488.0
2021-07-09 12:20:00,97.29,97.34,97.28,97.3,9298.0,90.6864,90.733,90.6771,90.6957,9298.0
2021-07-09 12:25:00,97.26,97.26,97.13,97.15,13443.0,90.6585,90.6585,90.5373,90.5559,13443.0
2021-07-09 12:30:00,97.14,97.17,97.06,97.17,4741.0,90.5466,90.5746,90.472,90.5746,4741.0
2021-07-09 12:35:00,97.18,97.24,97.16,97.23,5870.0,90.5839,90.6398,90.5652,90.6305,5870.0
2021-07-09 12:40:00,97.23,97.36,97.23,97.36,10924.0,90.6305,90.7517,90.6305,90.7517,10924.0
2021-07-09 12:45:00,97.38,97.38,97.3,97.33,7323.0,90.7703,90.7703,90.6957,90.7237,7323.0
2021-07-09 12:50:00,97.34,97.42,97.34,97.38,7337.0,90.733,90.8076,90.733,90.7703,7337.0
2021-07-09 12:55:00,97.39,97.43,97.36,97.36,5988.0,90.7796,90.8169,90.7517,90.7517,5988.0
2021-07-09 13:00:00,97.37,97.4,97.33,97.37,12743.0,90.761,90.789,90.7237,90.761,12743.0
2021-07-09 13:05:00,97.37,97.44,97.36,97.39,10260.0,90.761,90.8262,90.7517,90.7796,10260.0
2021-07-09 13:10:00,97.38,97.43,97.34,97.38,19778.0,90.7703,90.8169,90.733,90.7703,19778.0
2021-07-09 13:15:00,97.37,97.48,97.37,97.48,8910.0,90.761,90.8635,90.761,90.8635,8910.0
2021-07-09 13:20:00,97.47,97.47,97.4,97.44,17604.0,90.8542,90.8542,90.789,90.8262,17604.0
2021-07-09 13:25:00,97.45,97.45,97.39,97.44,17644.0,90.8356,90.8356,90.7796,90.8262,17644.0
2021-07-09 13:30:00,97.44,97.45,97.38,97.38,7020.0,90.8262,90.8356,90.7703,90.7703,7020.0
2021-07-09 13:35:00,97.39,97.41,97.35,97.39,5159.0,90.7796,90.7983,90.7424,90.7796,5159.0
2021-07-09 13:40:00,97.38,97.42,97.36,97.42,6635.0,90.7703,90.8076,90.7517,90.8076,6635.0
2021-07-09 13:45:00,97.45,97.46,97.41,97.45,10390.0,90.8356,90.8449,90.7983,90.8356,10390.0
2021-07-09 13:50:00,97.46,97.49,97.44,97.45,6234.0,90.8449,90.8728,90.8262,90.8356,6234.0
2021-07-09 13:55:00,97.46,97.48,97.44,97.45,6115.0,90.8449,90.8635,90.8262,90.8356,6115.0
2021-07-09 14:00:00,97.45,97.52,97.45,97.45,20724.0,90.8356,90.9008,90.8356,90.8356,20724.0
2021-07-09 14:05:00,97.46,97.55,97.46,97.53,9434.0,90.8449,90.9288,90.8449,90.9101,9434.0
2021-07-09 14:10:00,97.52,97.59,97.51,97.59,8855.0,90.9008,90.9661,90.8915,90.9661,8855.0
2021-07-09 14:15:00,97.6,97.6,97.48,97.51,11051.0,90.9754,90.9754,90.8635,90.8915,11051.0
2021-07-09 14:20:00,97.51,97.54,97.47,97.47,10245.0,90.8915,90.9195,90.8542,90.8542,10245.0
2021-07-09 14:25:00,97.47,97.58,97.47,97.54,5821.0,90.8542,90.9567,90.8542,90.9195,5821.0
2021-07-09 14:30:00,97.54,97.54,97.47,97.47,7348.0,90.9195,90.9195,90.8542,90.8542,7348.0
2021-07-09 14:35:00,97.47,97.5,97.47,97.48,12387.0,90.8542,90.8822,90.8542,90.8635,12387.0
2021-07-09 14:40:00,97.5,97.6,97.5,97.58,15912.0,90.8822,90.9754,90.8822,90.9567,15912.0
2021-07-09 14:45:00,97.6,97.63,97.56,97.56,20091.0,90.9754,91.0033,90.9381,90.9381,20091.0
2021-07-09 14:50:00,97.57,97.59,97.55,97.56,13825.0,90.9474,90.9661,90.9288,90.9381,13825.0
2021-07-09 14:55:00,97.57,97.57,97.5,97.51,19908.0,90.9474,90.9474,90.8822,90.8915,19908.0
2021-07-09 15:00:00,97.51,97.56,97.46,97.46,12453.0,90.8915,90.9381,90.8449,90.8449,12453.0
2021-07-09 15:05:00,97.45,97.54,97.45,97.54,14957.0,90.8356,90.9195,90.8356,90.9195,14957.0
2021-07-09 15:10:00,97.53,97.59,97.49,97.59,17527.0,90.9101,90.9661,90.8728,90.9661,17527.0
2021-07-09 15:15:00,97.58,97.66,97.57,97.64,18436.0,90.9567,91.0313,90.9474,91.0127,18436.0
2021-07-09 15:20:00,97.64,97.67,97.57,97.61,22670.0,91.0127,91.0406,90.9474,90.9847,22670.0
2021-07-09 15:25:00,97.6,97.64,97.56,97.61,17113.0,90.9754,91.0127,90.9381,90.9847,17113.0
2021-07-09 15:30:00,97.6,97.72,97.6,97.72,40541.0,90.9754,91.0872,90.9754,91.0872,40541.0
2021-07-09 15:35:00,97.71,97.75,97.69,97.75,42443.0,91.0779,91.1152,91.0593,91.1152,42443.0
2021-07-09 15:40:00,97.76,97.77,97.61,97.64,38694.0,91.1245,91.1338,90.9847,91.0127,38694.0
2021-07-09 15:45:00,97.63,97.8,97.61,97.8,37401.0,91.0033,91.1618,90.9847,91.1618,37401.0
2021-07-09 15:50:00,97.81,97.85,97.78,97.83,72074.0,91.1711,91.2084,91.1432,91.1898,72074.0
2021-07-09 15:55:00,97.83,97.86,97.78,97.85,116845.0,91.1898,91.2177,91.1432,91.2084,116845.0
2021-07-12 09:30:00,97.51,97.52,97.03,97.09,50323.0,90.8915,90.9008,90.4441,90.5,50323.0
2021-07-12 09:35:00,97.09,97.44,97.04,97.16,29467.0,90.5,90.8262,90.4534,90.5652,29467.0
2021-07-12 09:40:00,97.16,97.28,96.79,96.92,38852.0,90.5652,90.6771,90.2204,90.3415,38852.0
2021-07-12 09:45:00,96.93,96.97,96.66,96.79,45495.0,90.3509,90.3881,90.0992,90.2204,45495.0
2021-07-12 09:50:00,96.78,97.29,96.75,97.22,86225.0,90.211,90.6864,90.1831,90.6212,86225.0
2021-07-12 09:55:00,97.22,97.59,97.22,97.59,30862.0,90.6212,90.9661,90.6212,90.9661,30862.0
2021-07-12 10:00:00,97.61,97.65,97.45,97.6,17325.0,90.9847,91.022,90.8356,90.9754,17325.0
2021-07-12 10:05:00,97.66,97.8,97.62,97.7,22327.0,91.0313,91.1618,90.994,91.0686,22327.0
2021-07-12 10:10:00,97.68,97.81,97.61,97.73,15891.0,91.05,91.1711,90.9847,91.0966,15891.0
2021-07-12 10:15:00,97.75,97.82,97.67,97.72,11128.0,91.1152,91.1805,91.0406,91.0872,11128.0
2021-07-12 10:20:00,97.7,97.74,97.47,97.54,11654.0,91.0686,91.1059,90.8542,90.9195,11654.0
2021-07-12 10:25:00,97.56,97.96,97.56,97.94,11418.0,90.9381,91.3109,90.9381,91.2923,11418.0
2021-07-12 10:30:00,97.94,97.94,97.77,97.86,23692.0,91.2923,91.2923,91.1338,91.2177,23692.0
2021-07-12 10:35:00,97.87,97.89,97.61,97.75,40081.0,91.2271,91.2457,90.9847,91.1152,40081.0
2021-07-12 10:40:00,97.76,97.86,97.72,97.85,65295.0,91.1245,91.2177,91.0872,91.2084,65295.0
2021-07-12 10:45:00,97.84,97.87,97.62,97.63,106619.0,91.1991,91.2271,90.994,91.0033,106619.0
2021-07-12 10:50:00,97.56,97.8,97.53,97.79,69428.0,90.9381,91.1618,90.9101,91.1525,69428.0
2021-07-12 10:55:00,97.79,98.08,97.77,98.07,72476.0,91.1525,91.4228,91.1338,91.4135,72476.0
2021-07-12 11:00:00,98.08,98.1,97.89,97.99,51852.0,91.4228,91.4414,91.2457,91.3389,51852.0
2021-07-12 11:05:00,98.0,98.04,97.9,97.93,45927.0,91.3482,91.3855,91.255,91.283,45927.0
2021-07-12 11:10:00,97.94,97.98,97.87,97.94,43530.0,91.2923,91.3296,91.2271,91.2923,43530.0
2021-07-12 11:15:00,97.93,98.11,97.89,98.1,59238.0,91.283,91.4508,91.2457,91.4414,59238.0
2021-07-12 11:20:00,98.09,98.12,98.03,98.07,34442.0,91.4321,91.4601,91.3762,91.4135,34442.0
2021-07-12 11:25:00,98.08,98.22,98.06,98.21,44376.0,91.4228,91.5533,91.4042,91.544,44376.0
2021-07-12 11:30:00,98.18,98.18,98.03,98.1,6647.0,91.516,91.516,91.3762,91.4414,6647.0
2021-07-12 11:35:00,98.1,98.1,97.98,98.03,2400.0,91.4414,91.4414,91.3296,91.3762,2400.0
2021-07-12 11:40:00,98.03,98.1,98.0,98.07,3654.0,91.3762,91.4414,91.3482,91.4135,3654.0
2021-07-12 11:45:00,98.07,98.08,98.02,98.06,3040.0,91.4135,91.4228,91.3669,91.4042,3040.0
2021-07-12 11:50:00,98.05,98.1,98.01,98.09,12186.0,91.3948,91.4414,91.3576,91.4321,12186.0
2021-07-12 11:55:00,98.09,98.14,98.08,98.14,6155.0,91.4321,91.4787,91.4228,91.4787,6155.0
2021-07-12 12:00:00,98.15,98.15,98.0,98.02,9234.0,91.4881,91.4881,91.3482,91.3669,9234.0
2021-07-12 12:05:00,98.0,98.05,97.94,97.94,39447.0,91.3482,91.3948,91.2923,91.2923,39447.0
2021-07-12 12:10:00,97.96,97.99,97.94,97.95,4603.0,91.3109,91.3389,91.2923,91.3016,4603.0
2021-07-12 12:15:00,97.95,98.08,97.95,98.04,2855.0,91.3016,91.4228,91.3016,91.3855,2855.0
2021-07-12 12:20:00,98.05,98.06,97.88,97.88,2357.0,91.3948,91.4042,91.2364,91.2364,2357.0
2021-07-12 12:25:00,97.89,97.9,97.74,97.78,9083.0,91.2457,91.255,91.1059,91.1432,9083.0
2021-07-12 12:30:00,97.78,97.79,97.7,97.78,18536.0,91.1432,91.1525,91.0686,91.1432,18536.0
2021-07-12 12:35:00,97.77,97.82,97.69,97.69,6946.0,91.1338,91.1805,91.0593,91.0593,6946.0
2021-07-12 12:40:00,97.71,97.76,97.7,97.74,4789.0,91.0779,91.1245,91.0686,91.1059,4789.0
2021-07-12 12:45:00,97.72,97.74,97.71,97.73,2049.0,91.0872,91.1059,91.0779,91.0966,2049.0
2021-07-12 12:50:00,97.71,97.75,97.69,97.71,2948.0,91.0779,91.1152,91.0593,91.0779,2948.0
2021-07-12 12:55:00,97.75,97.75,97.65,97.69,2978.0,91.1152,91.1152,91.022,91.0593,2978.0
2021-07-12 13:00:00,97.7,97.79,97.68,97.72,3155.0,91.0686,91.1525,91.05,91.0872,3155.0
2021-07-12 13:05:00,97.71,97.71,97.64,97.64,1740.0,91.0779,91.0779,91.0127,91.0127,1740.0
2021-07-12 13:10:00,97.65,97.72,97.63,97.64,9491.0,91.022,91.0872,91.0033,91.0127,9491.0
2021-07-12 13:15:00,97.65,97.69,97.49,97.59,12006.0,91.022,91.0593,90.8728,90.9661,12006.0
2021-07-12 13:20:00,97.61,97.71,97.61,97.7,5777.0,90.9847,91.0779,90.9847,91.0686,5777.0
2021-07-12 13:25:00,97.73,97.83,97.71,97.83,5493.0,91.0966,91.1898,91.0779,91.1898,5493.0
2021-07-12 13:30:00,97.81,97.88,97.8,97.88,7565.0,91.1711,91.2364,91.1618,91.2364,7565.0
2021-07-12 13:35:00,97.88,97.92,97.86,97.87,3939.0,91.2364,91.2737,91.2177,91.2271,3939.0
2021-07-12 13:40:00,97.87,97.96,97.87,97.93,41442.0,91.2271,91.3109,91.2271,91.283,41442.0
2021-07-12 13:45:00,97.93,97.93,97.88,97.9,2600.0,91.283,91.283,91.2364,91.255,2600.0
2021-07-12 13:50:00,97.9,97.93,97.89,97.91,5560.0,91.255,91.283,91.2457,91.2643,5560.0
2021-07-12 13:55:00,97.94,97.94,97.89,97.91,2120.0,91.2923,91.2923,91.2457,91.2643,2120.0
2021-07-12 14:00:00,97.93,97.99,97.93,97.96,3013.0,91.283,91.3389,91.283,91.3109,3013.0
2021-07-12 14:05:00,97.97,97.97,97.91,97.94,4607.0,91.3203,91.3203,91.2643,91.2923,4607.0
2021-07-12 14:10:00,97.93,97.93,97.83,97.85,2602.0,91.283,91.283,91.1898,91.2084,2602.0
2021-07-12 14:15:00,97.86,97.98,97.86,97.98,1754.0,91.2177,91.3296,91.2177,91.3296,1754.0
2021-07-12 14:20:00,97.97,98.0,97.94,98.0,4037.0,91.3203,91.3482,91.2923,91.3482,4037.0
2021-07-12 14:25:00,97.99,98.08,97.98,98.07,7061.0,91.3389,91.4228,91.3296,91.4135,7061.0
2021-07-12 14:30:00,98.1,98.1,98.05,98.07,8684.0,91.4414,91.4414,91.3948,91.4135,8684.0
2021-07-12 14:35:00,98.07,98.1,98.05,98.1,8131.0,91.4135,91.4414,91.3948,91.4414,8131.0
2021-07-12 14:40:00,98.1,98.13,98.08,98.13,6475.0,91.4414,91.4694,91.4228,91.4694,6475.0
2021-07-12 14:45:00,98.12,98.12,97.98,97.98,7631.0,91.4601,91.4601,91.3296,91.3296,7631.0
2021-07-12 14:50:00,97.98,98.0,97.96,98.0,10746.0,91.3296,91.3482,91.3109,91.3482,10746.0
2021-07-12 14:55:00,98.0,98.04,97.96,98.04,11475.0,91.3482,91.3855,91.3109,91.3855,11475.0
2021-07-12 15:00:00,98.04,98.08,98.01,98.01,15573.0,91.3855,91.4228,91.3576,91.3576,15573.0
2021-07-12 15:05:00,98.03,98.03,97.95,97.95,8944.0,91.3762,91.3762,91.3016,91.3016,8944.0
2021-07-12 15:10:00,97.95,98.01,97.95,97.98,9731.0,91.3016,91.3576,91.3016,91.3296,9731.0
2021-07-12 15:15:00,97.97,97.99,97.95,97.95,11888.0,91.3203,91.3389,91.3016,91.3016,11888.0
2021-07-12 15:20:00,97.94,98.03,97.94,97.99,13934.0,91.2923,91.3762,91.2923,91.3389,13934.0
2021-07-12 15:25:00,97.99,98.1,97.99,98.09,13011.0,91.3389,91.4414,91.3389,91.4321,13011.0
2021-07-12 15:30:00,98.09,98.11,97.98,97.98,14835.0,91.4321,91.4508,91.3296,91.3296,14835.0
2021-07-12 15:35:00,97.99,98.01,97.94,97.94,11095.0,91.3389,91.3576,91.2923,91.2923,11095.0
2021-07-12 15:40:00,97.93,97.95,97.88,97.9,12507.0,91.283,91.3016,91.2364,91.255,12507.0
2021-07-12 15:45:00,97.89,97.95,97.83,97.9,16616.0,91.2457,91.3016,91.1898,91.255,16616.0
2021-07-12 15:50:00,97.9,98.05,97.9,98.04,51592.0,91.255,91.3948,91.255,91.3855,51592.0
2021-07-12 15:55:00,98.04,98.06,97.93,98.03,63146.0,91.3855,91.4042,91.283,91.3762,63146.0
2021-07-13 09:30:00,97.55,97.71,97.21,97.23,58326.0,90.9288,91.0779,90.6119,90.6305,58326.0
2021-07-13 09:35:00,97.2,97.6,97.08,97.54,43788.0,90.6025,90.9754,90.4907,90.9195,43788.0
2021-07-13 09:40:00,97.61,97.76,97.41,97.46,26373.0,90.9847,91.1245,90.7983,90.8449,26373.0
2021-07-13 09:45:00,97.48,97.52,97.25,97.34,12635.0,90.8635,90.9008,90.6491,90.733,12635.0
2021-07-13 09:50:00,97.32,97.32,97.03,97.17,8287.0,90.7144,90.7144,90.4441,90.5746,8287.0
2021-07-13 09:55:00,97.19,97.25,96.98,97.01,9053.0,90.5932,90.6491,90.3975,90.4254,9053.0
2021-07-13 10:00:00,97.01,97.13,96.85,97.03,28428.0,90.4254,90.5373,90.2763,90.4441,28428.0
2021-07-13 10:05:00,97.05,97.08,96.77,96.88,15310.0,90.4627,90.4907,90.2017,90.3043,15310.0
2021-07-13 10:10:00,96.92,97.1,96.92,97.02,7739.0,90.3415,90.5093,90.3415,90.4348,7739.0
2021-07-13 10:15:00,97.0,97.05,96.95,97.05,4447.0,90.4161,90.4627,90.3695,90.4627,4447.0
2021-07-13 10:20:00,97.01,97.09,96.92,97.05,11436.0,90.4254,90.5,90.3415,90.4627,11436.0
2021-07-13 10:25:00,97.07,97.07,96.93,97.04,6910.0,90.4814,90.4814,90.3509,90.4534,6910.0
2021-07-13 10:30:00,97.07,97.17,97.01,97.17,7798.0,90.4814,90.5746,90.4254,90.5746,7798.0
2021-07-13 10:35:00,97.18,97.25,97.1,97.11,6612.0,90.5839,90.6491,90.5093,90.5186,6612.0
2021-07-13 10:40:00,97.14,97.15,96.89,96.89,40139.0,90.5466,90.5559,90.3136,90.3136,40139.0
2021-07-13 10:45:00,96.89,96.93,96.85,96.85,27014.0,90.3136,90.3509,90.2763,90.2763,27014.0
2021-07-13 10:50:00,96.84,96.97,96.81,96.88,10423.0,90.267,90.3881,90.239,90.3043,10423.0
2021-07-13 10:55:00,96.84,96.91,96.76,96.76,7570.0,90.267,90.3322,90.1924,90.1924,7570.0
2021-07-13 11:00:00,96.77,96.84,96.72,96.79,7269.0,90.2017,90.267,90.1551,90.2204,7269.0
2021-07-13 11:05:00,96.78,97.03,96.77,97.01,374694.0,90.211,90.4441,90.2017,90.4254,374694.0
2021-07-13 11:10:00,96.99,96.99,96.83,96.83,12889.0,90.4068,90.4068,90.2576,90.2576,12889.0
2021-07-13 11:15:00,96.81,96.86,96.76,96.78,30709.0,90.239,90.2856,90.1924,90.211,30709.0
2021-07-13 11:20:00,96.78,96.87,96.77,96.87,20129.0,90.211,90.2949,90.2017,90.2949,20129.0
2021-07-13 11:25:00,96.87,96.87,96.76,96.8,2681.0,90.2949,90.2949,90.1924,90.2297,2681.0
2021-07-13 11:30:00,96.8,96.8,96.72,96.77,6674.0,90.2297,90.2297,90.1551,90.2017,6674.0
2021-07-13 11:35:00,96.78,96.84,96.66,96.84,13788.0,90.211,90.267,90.0992,90.267,13788.0
2021-07-13 11:40:00,96.84,96.88,96.81,96.88,8941.0,90.267,90.3043,90.239,90.3043,8941.0
2021-07-13 11:45:00,96.9,97.0,96.9,96.99,7195.0,90.3229,90.4161,90.3229,90.4068,7195.0
2021-07-13 11:50:00,96.98,97.05,96.96,97.05,6750.0,90.3975,90.4627,90.3788,90.4627,6750.0
2021-07-13 11:55:00,97.02,97.1,97.01,97.09,2220.0,90.4348,90.5093,90.4254,90.5,2220.0
2021-07-13 12:00:00,97.13,97.15,97.12,97.15,4815.0,90.5373,90.5559,90.528,90.5559,4815.0
2021-07-13 12:05:00,97.16,97.25,97.16,97.22,4142.0,90.5652,90.6491,90.5652,90.6212,4142.0
2021-07-13 12:10:00,97.27,97.36,97.27,97.31,4708.0,90.6678,90.7517,90.6678,90.7051,4708.0
2021-07-13 12:15:00,97.32,97.32,97.23,97.23,3054.0,90.7144,90.7144,90.6305,90.6305,3054.0
2021-07-13 12:20:00,97.21,97.29,97.15,97.16,6186.0,90.6119,90.6864,90.5559,90.5652,6186.0
2021-07-13 12:25:00,97.14,97.15,97.1,97.14,3017.0,90.5466,90.5559,90.5093,90.5466,3017.0
2021-07-13 12:30:00,97.14,97.14,97.08,97.12,5624.0,90.5466,90.5466,90.4907,90.528,5624.0
2021-07-13 12:35:00,97.15,97.15,97.13,97.14,3199.0,90.5559,90.5559,90.5373,90.5466,3199.0
2021-07-13 12:40:00,97.18,97.21,97.16,97.2,2292.0,90.5839,90.6119,90.5652,90.6025,2292.0
2021-07-13 12:45:00,97.18,97.18,97.12,97.15,2267.0,90.5839,90.5839,90.528,90.5559,2267.0
2021-07-13 12:50:00,97.13,97.13,97.05,97.06,2100.0,90.5373,90.5373,90.4627,90.472,2100.0
2021-07-13 12:55:00,97.05,97.05,96.96,96.97,3338.0,90.4627,90.4627,90.3788,90.3881,3338.0
2021-07-13 13:00:00,96.97,97.06,96.97,96.97,4540.0,90.3881,90.472,90.3881,90.3881,4540.0
2021-07-13 13:05:00,96.95,97.0,96.95,96.98,3220.0,90.3695,90.4161,90.3695,90.3975,3220.0
2021-07-13 13:10:00,96.99,96.99,96.92,96.98,3128.0,90.4068,90.4068,90.3415,90.3975,3128.0
2021-07-13 13:15:00,97.0,97.0,96.75,96.75,2494.0,90.4161,90.4161,90.1831,90.1831,2494.0
2021-07-13 13:20:00,96.76,96.96,96.76,96.93,8123.0,90.1924,90.3788,90.1924,90.3509,8123.0
2021-07-13 13:25:00,96.86,96.92,96.85,96.89,6398.0,90.2856,90.3415,90.2763,90.3136,6398.0
2021-07-13 13:30:00,96.87,96.88,96.74,96.79,7175.0,90.2949,90.3043,90.1738,90.2204,7175.0
2021-07-13 13:35:00,96.78,96.82,96.72,96.79,7377.0,90.211,90.2483,90.1551,90.2204,7377.0
2021-07-13 13:40:00,96.8,96.86,96.7,96.75,16209.0,90.2297,90.2856,90.1365,90.1831,16209.0
2021-07-13 13:45:00,96.76,96.82,96.74,96.78,4740.0,90.1924,90.2483,90.1738,90.211,4740.0
2021-07-13 13:50:00,96.77,96.82,96.73,96.81,4928.0,90.2017,90.2483,90.1644,90.239,4928.0
2021-07-13 13:55:00,96.82,96.97,96.82,96.97,8710.0,90.2483,90.3881,90.2483,90.3881,8710.0
2021-07-13 14:00:00,96.87,96.88,96.63,96.66,8100.0,90.2949,90.3043,90.0712,90.0992,8100.0
2021-07-13 14:05:00,96.65,96.74,96.63,96.69,10923.0,90.0899,90.1738,90.0712,90.1271,10923.0
2021-07-13 14:10:00,96.74,96.85,96.72,96.85,6027.0,90.1738,90.2763,90.1551,90.2763,6027.0
2021-07-13 14:15:00,96.86,96.96,96.78,96.95,4524.0,90.2856,90.3788,90.211,90.3695,4524.0
2021-07-13 14:20:00,96.94,96.99,96.91,96.99,2819.0,90.3602,90.4068,90.3322,90.4068,2819.0
2021-07-13 14:25:00,96.96,97.01,96.96,96.98,1779.0,90.3788,90.4254,90.3788,90.3975,1779.0
2021-07-13 14:30:00,96.95,96.98,96.9,96.91,4358.0,90.3695,90.3975,90.3229,90.3322,4358.0
2021-07-13 14:35:00,96.88,96.89,96.8,96.8,2100.0,90.3043,90.3136,90.2297,90.2297,2100.0
2021-07-13 14:40:00,96.82,96.82,96.67,96.68,3896.0,90.2483,90.2483,90.1085,90.1178,3896.0
2021-07-13 14:45:00,96.63,96.68,96.61,96.68,3097.0,90.0712,90.1178,90.0526,90.1178,3097.0
2021-07-13 14:50:00,96.65,96.65,96.59,96.61,1918.0,90.0899,90.0899,90.0339,90.0526,1918.0
2021-07-13 14:55:00,96.62,96.69,96.62,96.67,2200.0,90.0619,90.1271,90.0619,90.1085,2200.0
2021-07-13 15:00:00,96.66,96.79,96.65,96.76,6618.0,90.0992,90.2204,90.0899,90.1924,6618.0
2021-07-13 15:05:00,96.76,96.79,96.7,96.7,4214.0,90.1924,90.2204,90.1365,90.1365,4214.0
2021-07-13 15:10:00,96.69,96.69,96.57,96.58,5604.0,90.1271,90.1271,90.0153,90.0246,5604.0
2021-07-13 15:15:00,96.59,96.66,96.55,96.62,8986.0,90.0339,90.0992,89.9967,90.0619,8986.0
2021-07-13 15:20:00,96.63,96.65,96.54,96.54,9134.0,90.0712,90.0899,89.9873,89.9873,9134.0
2021-07-13 15:25:00,96.55,96.56,96.47,96.5,16414.0,89.9967,90.006,89.9221,89.95,16414.0
2021-07-13 15:30:00,96.5,96.54,96.37,96.51,9293.0,89.95,89.9873,89.8289,89.9594,9293.0
2021-07-13 15:35:00,96.52,96.52,96.43,96.51,24801.0,89.9687,89.9687,89.8848,89.9594,24801.0
2021-07-13 15:40:00,96.5,96.53,96.47,96.5,23808.0,89.95,89.978,89.9221,89.95,23808.0
2021-07-13 15:45:00,96.51,96.52,96.44,96.51,46346.0,89.9594,89.9687,89.8941,89.9594,46346.0
2021-07-13 15:50:00,96.51,96.51,96.36,96.4,39271.0,89.9594,89.9594,89.8195,89.8568,39271.0
2021-07-13 15:55:00,96.41,96.43,96.31,96.39,93554.0,89.8662,89.8848,89.7729,89.8475,93554.0
2021-07-14 09:30:00,96.8,97.11,96.69,97.08,39532.0,90.2297,90.5186,90.1271,90.4907,39532.0
2021-07-14 09:35:00,97.13,97.57,97.13,97.44,29529.0,90.5373,90.9474,90.5373,90.8262,29529.0
2021-07-14 09:40:00,97.54,97.55,97.16,97.18,60881.0,90.9195,90.9288,90.5652,90.5839,60881.0
2021-07-14 09:45:00,97.17,97.23,96.87,96.95,39137.0,90.5746,90.6305,90.2949,90.3695,39137.0
2021-07-14 09:50:00,96.93,96.93,96.59,96.84,21223.0,90.3509,90.3509,90.0339,90.267,21223.0
2021-07-14 09:55:00,96.87,97.12,96.84,96.84,20013.0,90.2949,90.528,90.267,90.267,20013.0
2021-07-14 10:00:00,96.78,96.93,96.75,96.75,11396.0,90.211,90.3509,90.1831,90.1831,11396.0
2021-07-14 10:05:00,96.74,96.92,96.7,96.82,12851.0,90.1738,90.3415,90.1365,90.2483,12851.0
2021-07-14 10:10:00,96.84,97.01,96.84,96.99,19146.0,90.267,90.4254,90.267,90.4068,19146.0
2021-07-14 10:15:00,96.99,97.13,96.99,97.03,15747.0,90.4068,90.5373,90.4068,90.4441,15747.0
2021-07-14 10:20:00,96.96,97.03,96.88,96.97,32344.0,90.3788,90.4441,90.3043,90.3881,32344.0
2021-07-14 10:25:00,96.98,96.98,96.58,96.58,28082.0,90.3975,90.3975,90.0246,90.0246,28082.0
2021-07-14 10:30:00,96.59,96.6,96.39,96.43,11026.0,90.0339,90.0433,89.8475,89.8848,11026.0
2021-07-14 10:35:00,96.44,96.5,96.32,96.43,6699.0,89.8941,89.95,89.7823,89.8848,6699.0
2021-07-14 10:40:00,96.4,96.56,96.4,96.53,3675.0,89.8568,90.006,89.8568,89.978,3675.0
2021-07-14 10:45:00,96.56,96.61,96.49,96.6,3981.0,90.006,90.0526,89.9407,90.0433,3981.0
2021-07-14 10:50:00,96.67,96.67,96.52,96.53,2516.0,90.1085,90.1085,89.9687,89.978,2516.0
2021-07-14 10:55:00,96.48,96.58,96.46,96.49,1200.0,89.9314,90.0246,89.9128,89.9407,1200.0
2021-07-14 11:00:00,96.39,96.42,96.29,96.35,5749.0,89.8475,89.8755,89.7543,89.8102,5749.0
2021-07-14 11:05:00,96.28,96.28,96.02,96.02,12061.0,89.745,89.745,89.5026,89.5026,12061.0
2021-07-14 11:10:00,96.04,96.28,96.01,96.28,17713.0,89.5213,89.745,89.4933,89.745,17713.0
2021-07-14 11:15:00,96.26,96.27,96.19,96.23,4283.0,89.7263,89.7357,89.6611,89.6984,4283.0
2021-07-14 11:20:00,96.22,96.22,96.07,96.1,5639.0,89.6891,89.6891,89.5492,89.5772,5639.0
2021-07-14 11:25:00,96.04,96.04,95.79,95.83,3870.0,89.5213,89.5213,89.2882,89.3255,3870.0
2021-07-14 11:30:00,95.85,96.02,95.82,95.99,13168.0,89.3442,89.5026,89.3162,89.4747,13168.0
2021-07-14 11:35:00,96.02,96.06,95.87,95.89,36706.0,89.5026,89.5399,89.3628,89.3814,36706.0
2021-07-14 11:40:00,95.91,95.91,95.65,95.73,16948.0,89.4001,89.4001,89.1577,89.2323,16948.0
2021-07-14 11:45:00,95.7,95.76,95.67,95.7,8029.0,89.2043,89.2603,89.1764,89.2043,8029.0
2021-07-14 11:50:00,95.64,95.71,95.54,95.57,20312.0,89.1484,89.2137,89.0552,89.0832,20312.0
2021-07-14 11:55:00,95.58,95.58,95.49,95.56,12344.0,89.0925,89.0925,89.0086,89.0738,12344.0
2021-07-14 12:00:00,95.57,96.02,95.56,95.98,14690.0,89.0832,89.5026,89.0738,89.4653,14690.0
2021-07-14 12:05:00,95.99,96.03,95.91,95.94,11053.0,89.4747,89.5119,89.4001,89.4281,11053.0
2021-07-14 12:10:00,95.9,95.92,95.81,95.81,11363.0,89.3908,89.4094,89.3069,89.3069,11363.0
2021-07-14 12:15:00,95.8,95.86,95.72,95.76,4805.0,89.2976,89.3535,89.223,89.2603,4805.0
2021-07-14 12:20:00,95.79,95.82,95.69,95.74,3400.0,89.2882,89.3162,89.195,89.2416,3400.0
2021-07-14 12:25:00,95.74,95.81,95.68,95.8,15738.0,89.2416,89.3069,89.1857,89.2976,15738.0
2021-07-14 12:30:00,95.74,95.9,95.74,95.9,8696.0,89.2416,89.3908,89.2416,89.3908,8696.0
2021-07-14 12:35:00,95.91,95.95,95.83,95.94,4708.0,89.4001,89.4374,89.3255,89.4281,4708.0
2021-07-14 12:40:00,95.94,95.94,95.89,95.9,23923.0,89.4281,89.4281,89.3814,89.3908,23923.0
2021-07-14 12:45:00,95.9,95.91,95.77,95.85,17113.0,89.3908,89.4001,89.2696,89.3442,17113.0
2021-07-14 12:50:00,95.82,96.02,95.82,96.02,7887.0,89.3162,89.5026,89.3162,89.5026,7887.0
2021-07-14 12:55:00,96.02,96.12,96.01,96.09,10967.0,89.5026,89.5958,89.4933,89.5679,10967.0
2021-07-14 13:00:00,96.08,96.14,96.08,96.12,37571.0,89.5586,89.6145,89.5586,89.5958,37571.0
2021-07-14 13:05:00,96.12,96.12,96.0,96.0,16674.0,89.5958,89.5958,89.484,89.484,16674.0
2021-07-14 13:10:00,96.0,96.06,95.91,95.98,14090.0,89.484,89.5399,89.4001,89.4653,14090.0
2021-07-14 13:15:00,95.97,95.97,95.71,95.76,12694.0,89.456,89.456,89.2137,89.2603,12694.0
2021-07-14 13:20:00,95.76,95.87,95.75,95.77,3953.0,89.2603,89.3628,89.251,89.2696,3953.0
2021-07-14 13:25:00,95.78,95.8,95.73,95.79,6728.0,89.2789,89.2976,89.2323,89.2882,6728.0
2021-07-14 13:30:00,95.8,95.84,95.74,95.79,4109.0,89.2976,89.3348,89.2416,89.2882,4109.0
2021-07-14 13:35:00,95.76,95.89,95.75,95.85,14309.0,89.2603,89.3814,89.251,89.3442,14309.0
2021-07-14 13:40:00,95.84,95.84,95.71,95.75,5834.0,89.3348,89.3348,89.2137,89.251,5834.0
2021-07-14 13:45:00,95.75,95.79,95.73,95.76,2086.0,89.251,89.2882,89.2323,89.2603,2086.0
2021-07-14 13:50:00,95.74,95.75,95.71,95.72,2530.0,89.2416,89.251,89.2137,89.223,2530.0
2021-07-14 13:55:00,95.7,95.74,95.67,95.7,5453.0,89.2043,89.2416,89.1764,89.2043,5453.0
2021-07-14 14:00:00,95.67,95.75,95.67,95.72,2359.0,89.1764,89.251,89.1764,89.223,2359.0
2021-07-14 14:05:00,95.69,95.69,95.58,95.61,3624.0,89.195,89.195,89.0925,89.1205,3624.0
2021-07-14 14:10:00,95.6,95.72,95.6,95.72,2767.0,89.1111,89.223,89.1111,89.223,2767.0
2021-07-14 14:15:00,95.73,95.74,95.66,95.66,8388.0,89.2323,89.2416,89.1671,89.1671,8388.0
2021-07-14 14:20:00,95.67,95.68,95.63,95.64,2399.0,89.1764,89.1857,89.1391,89.1484,2399.0
2021-07-14 14:25:00,95.63,95.64,95.57,95.58,2300.0,89.1391,89.1484,89.0832,89.0925,2300.0
2021-07-14 14:30:00,95.57,95.61,95.49,95.51,19589.0,89.0832,89.1205,89.0086,89.0272,19589.0
2021-07-14 14:35:00,95.52,95.57,95.5,95.53,3860.0,89.0366,89.0832,89.0179,89.0459,3860.0
2021-07-14 14:40:00,95.52,95.65,95.52,95.57,4545.0,89.0366,89.1577,89.0366,89.0832,4545.0
2021-07-14 14:45:00,95.58,95.66,95.57,95.65,4209.0,89.0925,89.1671,89.0832,89.1577,4209.0
2021-07-14 14:50:00,95.66,95.77,95.66,95.73,2073.0,89.1671,89.2696,89.1671,89.2323,2073.0
2021-07-14 14:55:00,95.75,95.75,95.68,95.7,2672.0,89.251,89.251,89.1857,89.2043,2672.0
2021-07-14 15:00:00,95.69,95.77,95.68,95.74,5613.0,89.195,89.2696,89.1857,89.2416,5613.0
2021-07-14 15:05:00,95.73,95.84,95.73,95.81,5129.0,89.2323,89.3348,89.2323,89.3069,5129.0
2021-07-14 15:10:00,95.83,95.83,95.73,95.74,2929.0,89.3255,89.3255,89.2323,89.2416,2929.0
2021-07-14 15:15:00,95.71,95.75,95.66,95.7,4908.0,89.2137,89.251,89.1671,89.2043,4908.0
2021-07-14 15:20:00,95.7,95.7,95.59,95.61,6687.0,89.2043,89.2043,89.1018,89.1205,6687.0
2021-07-14 15:25:00,95.6,95.61,95.51,95.51,7783.0,89.1111,89.1205,89.0272,89.0272,7783.0
2021-07-14 15:30:00,95.52,95.52,95.4,95.48,24937.0,89.0366,89.0366,88.9247,88.9993,24937.0
2021-07-14 15:35:00,95.48,95.54,95.44,95.45,22547.0,88.9993,89.0552,88.962,88.9713,22547.0
2021-07-14 15:40:00,95.45,95.47,95.28,95.28,16910.0,88.9713,88.99,88.8129,88.8129,16910.0
2021-07-14 15:45:00,95.28,95.38,95.28,95.35,13452.0,88.8129,88.9061,88.8129,88.8781,13452.0
2021-07-14 15:50:00,95.33,95.33,95.21,95.22,37186.0,88.8595,88.8595,88.7476,88.7569,37186.0
2021-07-14 15:55:00,95.22,95.27,95.16,95.23,79255.0,88.7569,88.8035,88.701,88.7662,79255.0
2021-07-15 09:30:00,94.76,94.82,94.41,94.53,151001.0,88.3281,88.3841,88.0019,88.1138,151001.0
2021-07-15 09:35:00,94.56,94.66,94.41,94.44,48128.0,88.1417,88.2349,88.0019,88.0299,48128.0
2021-07-15 09:40:00,94.45,94.47,94.1,94.26,66762.0,88.0392,88.0578,87.7129,87.8621,66762.0
2021-07-15 09:45:00,94.25,94.49,94.25,94.47,65304.0,87.8528,88.0765,87.8528,88.0578,65304.0
2021-07-15 09:50:00,94.47,94.66,94.43,94.5,55487.0,88.0578,88.2349,88.0205,88.0858,55487.0
2021-07-15 09:55:00,94.54,95.08,94.54,95.06,44912.0,88.1231,88.6264,88.1231,88.6078,44912.0
2021-07-15 10:00:00,95.02,95.56,95.0,95.36,142480.0,88.5705,89.0738,88.5519,88.8874,142480.0
2021-07-15 10:05:00,95.29,95.3,95.06,95.2,52326.0,88.8222,88.8315,88.6078,88.7383,52326.0
2021-07-15 10:10:00,95.19,95.26,95.09,95.24,25049.0,88.729,88.7942,88.6357,88.7756,25049.0
2021-07-15 10:15:00,95.2,95.31,94.94,94.96,39650.0,88.7383,88.8408,88.4959,88.5146,39650.0
2021-07-15 10:20:00,94.93,94.93,94.63,94.72,49427.0,88.4866,88.4866,88.207,88.2909,49427.0
2021-07-15 10:25:00,94.71,94.74,94.51,94.6,69268.0,88.2815,88.3095,88.0951,88.179,69268.0
2021-07-15 10:30:00,94.6,94.63,94.4,94.41,38453.0,88.179,88.207,87.9926,88.0019,38453.0
2021-07-15 10:35:00,94.42,94.7,94.4,94.7,57555.0,88.0112,88.2722,87.9926,88.2722,57555.0
2021-07-15 10:40:00,94.69,94.71,94.32,94.33,157499.0,88.2629,88.2815,87.918,87.9273,157499.0
2021-07-15 10:45:00,94.34,94.52,94.33,94.47,60089.0,87.9367,88.1044,87.9273,88.0578,60089.0
2021-07-15 10:50:00,94.44,94.73,94.38,94.66,107271.0,88.0299,88.3002,87.9739,88.2349,107271.0
2021-07-15 10:55:00,94.64,94.71,94.53,94.65,44521.0,88.2163,88.2815,88.1138,88.2256,44521.0
2021-07-15 11:00:00,94.67,94.72,94.24,94.29,24532.0,88.2443,88.2909,87.8434,87.89,24532.0
2021-07-15 11:05:00,94.3,94.52,94.25,94.33,18604.0,87.8994,88.1044,87.8528,87.9273,18604.0
2021-07-15 11:10:00,94.31,94.36,94.17,94.28,16159.0,87.9087,87.9553,87.7782,87.8807,16159.0
2021-07-15 11:15:00,94.29,94.37,94.26,94.36,12196.0,87.89,87.9646,87.8621,87.9553,12196.0
2021-07-15 11:20:00,94.37,94.44,94.31,94.43,11918.0,87.9646,88.0299,87.9087,88.0205,11918.0
2021-07-15 11:25:00,94.42,94.45,94.34,94.42,16253.0,88.0112,88.0392,87.9367,88.0112,16253.0
2021-07-15 11:30:00,94.41,94.45,94.35,94.41,5008.0,88.0019,88.0392,87.946,88.0019,5008.0
2021-07-15 11:35:00,94.38,94.55,94.37,94.51,5273.0,87.9739,88.1324,87.9646,88.0951,5273.0
2021-07-15 11:40:00,94.5,94.56,94.39,94.45,12485.0,88.0858,88.1417,87.9833,88.0392,12485.0
2021-07-15 11:45:00,94.44,94.53,94.38,94.45,7457.0,88.0299,88.1138,87.9739,88.0392,7457.0
2021-07-15 11:50:00,94.49,94.54,94.46,94.52,10527.0,88.0765,88.1231,88.0485,88.1044,10527.0
2021-07-15 11:55:00,94.51,94.6,94.49,94.5,12068.0,88.0951,88.179,88.0765,88.0858,12068.0
2021-07-15 12:00:00,94.49,94.54,94.29,94.35,32645.0,88.0765,88.1231,87.89,87.946,32645.0
2021-07-15 12:05:00,94.29,94.33,94.18,94.21,10461.0,87.89,87.9273,87.7875,87.8155,10461.0
2021-07-15 12:10:00,94.2,94.47,94.19,94.45,14102.0,87.8062,88.0578,87.7968,88.0392,14102.0
2021-07-15 12:15:00,94.43,94.44,94.22,94.23,17559.0,88.0205,88.0299,87.8248,87.8341,17559.0
2021-07-15 12:20:00,94.21,94.31,94.13,94.29,17845.0,87.8155,87.9087,87.7409,87.89,17845.0
2021-07-15 12:25:00,94.26,94.31,94.11,94.15,17727.0,87.8621,87.9087,87.7223,87.7596,17727.0
2021-07-15 12:30:00,94.15,94.15,94.02,94.02,15591.0,87.7596,87.7596,87.6384,87.6384,15591.0
2021-07-15 12:35:00,94.03,94.12,93.99,94.05,19080.0,87.6477,87.7316,87.6104,87.6663,19080.0
2021-07-15 12:40:00,94.04,94.23,94.02,94.23,11314.0,87.657,87.8341,87.6384,87.8341,11314.0
2021-07-15 12:45:00,94.24,94.24,94.14,94.18,7305.0,87.8434,87.8434,87.7502,87.7875,7305.0
2021-07-15 12:50:00,94.19,94.23,94.12,94.15,32673.0,87.7968,87.8341,87.7316,87.7596,32673.0
2021-07-15 12:55:00,94.15,94.15,93.99,93.99,28558.0,87.7596,87.7596,87.6104,87.6104,28558.0
2021-07-15 13:00:00,93.98,94.01,93.76,93.79,21141.0,87.6011,87.6291,87.396,87.424,21141.0
2021-07-15 13:05:00,93.78,93.82,93.73,93.79,22575.0,87.4147,87.452,87.3681,87.424,22575.0
2021-07-15 13:10:00,93.79,93.86,93.68,93.69,52320.0,87.424,87.4892,87.3215,87.3308,52320.0
2021-07-15 13:15:00,93.71,93.75,93.57,93.57,30943.0,87.3494,87.3867,87.2189,87.2189,30943.0
2021-07-15 13:20:00,93.58,93.68,93.54,93.55,15346.0,87.2282,87.3215,87.191,87.2003,15346.0
2021-07-15 13:25:00,93.56,93.56,93.45,93.45,12240.0,87.2096,87.2096,87.1071,87.1071,12240.0
2021-07-15 13:30:00,93.38,93.44,93.22,93.29,23140.0,87.0418,87.0977,86.8927,86.9579,23140.0
2021-07-15 13:35:00,93.29,93.33,93.1,93.17,24076.0,86.9579,86.9952,86.7808,86.8461,24076.0
2021-07-15 13:40:00,93.19,93.31,93.01,93.07,106538.0,86.8647,86.9766,86.6969,86.7529,106538.0
2021-07-15 13:45:00,93.05,93.13,93.03,93.05,47983.0,86.7342,86.8088,86.7156,86.7342,47983.0
2021-07-15 13:50:00,93.05,93.11,92.88,92.88,43824.0,86.7342,86.7901,86.5758,86.5758,43824.0
2021-07-15 13:55:00,92.88,92.95,92.87,92.9,22941.0,86.5758,86.641,86.5664,86.5944,22941.0
2021-07-15 14:00:00,92.87,93.12,92.86,93.01,19175.0,86.5664,86.7995,86.5571,86.6969,19175.0
2021-07-15 14:05:00,92.99,93.14,92.9,93.12,139840.0,86.6783,86.8181,86.5944,86.7995,139840.0
2021-07-15 14:10:00,93.1,93.22,93.04,93.15,30443.0,86.7808,86.8927,86.7249,86.8274,30443.0
2021-07-15 14:15:00,93.14,93.34,93.11,93.34,50607.0,86.8181,87.0045,86.7901,87.0045,50607.0
2021-07-15 14:20:00,93.36,93.43,93.33,93.43,31986.0,87.0232,87.0884,86.9952,87.0884,31986.0
2021-07-15 14:25:00,93.43,93.5,93.39,93.48,106368.0,87.0884,87.1537,87.0511,87.135,106368.0
2021-07-15 14:30:00,93.48,93.51,93.43,93.45,55442.0,87.135,87.163,87.0884,87.1071,55442.0
2021-07-15 14:35:00,93.44,93.52,93.43,93.5,63866.0,87.0977,87.1723,87.0884,87.1537,63866.0
2021-07-15 14:40:00,93.5,93.57,93.47,93.55,66280.0,87.1537,87.2189,87.1257,87.2003,66280.0
2021-07-15 14:45:00,93.54,93.71,93.44,93.71,28597.0,87.191,87.3494,87.0977,87.3494,28597.0
2021-07-15 14:50:00,93.71,93.72,93.59,93.59,26471.0,87.3494,87.3587,87.2376,87.2376,26471.0
2021-07-15 14:55:00,93.6,93.65,93.59,93.62,11198.0,87.2469,87.2935,87.2376,87.2655,11198.0
2021-07-15 15:00:00,93.61,93.72,93.6,93.67,40733.0,87.2562,87.3587,87.2469,87.3121,40733.0
2021-07-15 15:05:00,93.67,93.69,93.56,93.64,70538.0,87.3121,87.3308,87.2096,87.2842,70538.0
2021-07-15 15:10:00,93.63,93.63,93.49,93.51,32256.0,87.2748,87.2748,87.1443,87.163,32256.0
2021-07-15 15:15:00,93.51,93.59,93.41,93.59,37035.0,87.163,87.2376,87.0698,87.2376,37035.0
2021-07-15 15:20:00,93.58,93.63,93.52,93.61,29137.0,87.2282,87.2748,87.1723,87.2562,29137.0
2021-07-15 15:25:00,93.62,93.65,93.59,93.61,37209.0,87.2655,87.2935,87.2376,87.2562,37209.0
2021-07-15 15:30:00,93.59,93.7,93.59,93.65,38646.0,87.2376,87.3401,87.2376,87.2935,38646.0
2021-07-15 15:35:00,93.66,93.72,93.57,93.64,118808.0,87.3028,87.3587,87.2189,87.2842,118808.0
2021-07-15 15:40:00,93.65,93.69,93.63,93.67,51643.0,87.2935,87.3308,87.2748,87.3121,51643.0
2021-07-15 15:45:00,93.68,93.77,93.66,93.75,56323.0,87.3215,87.4053,87.3028,87.3867,56323.0
2021-07-15 15:50:00,93.75,93.88,93.74,93.84,147607.0,87.3867,87.5079,87.3774,87.4706,147607.0
2021-07-15 15:55:00,93.84,93.84,93.71,93.78,178420.0,87.4706,87.4706,87.3494,87.4147,178420.0
2021-07-16 09:30:00,94.69,94.69,94.17,94.38,49545.0,88.2629,88.2629,87.7782,87.9739,49545.0
2021-07-16 09:35:00,94.3,94.5,94.26,94.5,35115.0,87.8994,88.0858,87.8621,88.0858,35115.0
2021-07-16 09:40:00,94.44,94.74,94.43,94.7,17739.0,88.0299,88.3095,88.0205,88.2722,17739.0
2021-07-16 09:45:00,94.71,94.74,94.38,94.42,27471.0,88.2815,88.3095,87.9739,88.0112,27471.0
2021-07-16 09:50:00,94.44,94.72,94.39,94.72,64306.0,88.0299,88.2909,87.9833,88.2909,64306.0
2021-07-16 09:55:00,94.73,94.84,94.59,94.61,130405.0,88.3002,88.4027,88.1697,88.1883,130405.0
2021-07-16 10:00:00,94.56,94.62,94.32,94.39,36062.0,88.1417,88.1977,87.918,87.9833,36062.0
2021-07-16 10:05:00,94.39,94.39,94.18,94.18,9911.0,87.9833,87.9833,87.7875,87.7875,9911.0
2021-07-16 10:10:00,94.19,94.2,94.0,94.03,42470.0,87.7968,87.8062,87.6197,87.6477,42470.0
2021-07-16 10:15:00,94.03,94.03,93.88,94.02,10851.0,87.6477,87.6477,87.5079,87.6384,10851.0
2021-07-16 10:20:00,94.02,94.06,93.77,93.78,20765.0,87.6384,87.6757,87.4053,87.4147,20765.0
2021-07-16 10:25:00,93.78,93.78,93.6,93.6,20520.0,87.4147,87.4147,87.2469,87.2469,20520.0
2021-07-16 10:30:00,93.59,94.04,93.59,94.01,33775.0,87.2376,87.657,87.2376,87.6291,33775.0
2021-07-16 10:35:00,94.03,94.07,93.89,93.95,8202.0,87.6477,87.685,87.5172,87.5731,8202.0
2021-07-16 10:40:00,93.88,93.96,93.76,93.83,11777.0,87.5079,87.5824,87.396,87.4613,11777.0
2021-07-16 10:45:00,93.87,93.88,93.75,93.86,15145.0,87.4986,87.5079,87.3867,87.4892,15145.0
2021-07-16 10:50:00,93.85,94.08,93.85,94.08,23595.0,87.4799,87.6943,87.4799,87.6943,23595.0
2021-07-16 10:55:00,94.09,94.14,94.01,94.04,18292.0,87.7036,87.7502,87.6291,87.657,18292.0
2021-07-16 11:00:00,94.03,94.06,93.85,93.85,88494.0,87.6477,87.6757,87.4799,87.4799,88494.0
2021-07-16 11:05:00,93.84,93.99,93.78,93.96,25506.0,87.4706,87.6104,87.4147,87.5824,25506.0
2021-07-16 11:10:00,93.91,94.1,93.91,94.03,14233.0,87.5358,87.7129,87.5358,87.6477,14233.0
2021-07-16 11:15:00,94.04,94.04,93.87,93.93,12232.0,87.657,87.657,87.4986,87.5545,12232.0
2021-07-16 11:20:00,93.94,93.94,93.78,93.83,13852.0,87.5638,87.5638,87.4147,87.4613,13852.0
2021-07-16 11:25:00,93.83,93.86,93.71,93.73,20760.0,87.4613,87.4892,87.3494,87.3681,20760.0
2021-07-16 11:30:00,93.72,93.87,93.72,93.87,15907.0,87.3587,87.4986,87.3587,87.4986,15907.0
2021-07-16 11:35:00,93.87,94.05,93.87,94.0,10431.0,87.4986,87.6663,87.4986,87.6197,10431.0
2021-07-16 11:40:00,94.02,94.09,93.92,93.98,10637.0,87.6384,87.7036,87.5452,87.6011,10637.0
2021-07-16 11:45:00,93.96,94.02,93.82,93.83,7651.0,87.5824,87.6384,87.452,87.4613,7651.0
2021-07-16 11:50:00,93.82,93.88,93.8,93.83,4871.0,87.452,87.5079,87.4333,87.4613,4871.0
2021-07-16 11:55:00,93.83,93.88,93.82,93.85,11710.0,87.4613,87.5079,87.452,87.4799,11710.0
2021-07-16 12:00:00,93.85,93.85,93.73,93.75,2000.0,87.4799,87.4799,87.3681,87.3867,2000.0
2021-07-16 12:05:00,93.73,93.77,93.71,93.76,3300.0,87.3681,87.4053,87.3494,87.396,3300.0
2021-07-16 12:10:00,93.79,93.83,93.77,93.78,30206.0,87.424,87.4613,87.4053,87.4147,30206.0
2021-07-16 12:15:00,93.77,93.77,93.68,93.7,7192.0,87.4053,87.4053,87.3215,87.3401,7192.0
2021-07-16 12:20:00,93.7,93.71,93.66,93.66,6482.0,87.3401,87.3494,87.3028,87.3028,6482.0
2021-07-16 12:25:00,93.65,93.65,93.56,93.6,8545.0,87.2935,87.2935,87.2096,87.2469,8545.0
2021-07-16 12:30:00,93.6,93.6,93.5,93.53,10058.0,87.2469,87.2469,87.1537,87.1816,10058.0
2021-07-16 12:35:00,93.5,93.52,93.43,93.44,6564.0,87.1537,87.1723,87.0884,87.0977,6564.0
2021-07-16 12:40:00,93.45,93.45,93.37,93.4,12053.0,87.1071,87.1071,87.0325,87.0605,12053.0
2021-07-16 12:45:00,93.38,93.41,93.28,93.34,32481.0,87.0418,87.0698,86.9486,87.0045,32481.0
2021-07-16 12:50:00,93.33,93.5,93.3,93.49,15506.0,86.9952,87.1537,86.9672,87.1443,15506.0
2021-07-16 12:55:00,93.52,93.58,93.48,93.57,4900.0,87.1723,87.2282,87.135,87.2189,4900.0
2021-07-16 13:00:00,93.56,93.57,93.5,93.56,5500.0,87.2096,87.2189,87.1537,87.2096,5500.0
2021-07-16 13:05:00,93.55,93.58,93.51,93.54,16215.0,87.2003,87.2282,87.163,87.191,16215.0
2021-07-16 13:10:00,93.52,93.54,93.47,93.5,8192.0,87.1723,87.191,87.1257,87.1537,8192.0
2021-07-16 13:15:00,93.46,93.52,93.45,93.48,5535.0,87.1164,87.1723,87.1071,87.135,5535.0
2021-07-16 13:20:00,93.48,93.53,93.39,93.39,10933.0,87.135,87.1816,87.0511,87.0511,10933.0
2021-07-16 13:25:00,93.4,93.42,93.32,93.33,15970.0,87.0605,87.0791,86.9859,86.9952,15970.0
2021-07-16 13:30:00,93.31,93.34,93.15,93.17,8899.0,86.9766,87.0045,86.8274,86.8461,8899.0
2021-07-16 13:35:00,93.17,93.24,93.15,93.18,9234.0,86.8461,86.9113,86.8274,86.8554,9234.0
2021-07-16 13:40:00,93.19,93.2,93.06,93.09,53413.0,86.8647,86.874,86.7435,86.7715,53413.0
2021-07-16 13:45:00,93.09,93.13,93.07,93.1,11370.0,86.7715,86.8088,86.7529,86.7808,11370.0
2021-07-16 13:50:00,93.09,93.1,92.97,92.98,15306.0,86.7715,86.7808,86.6596,86.669,15306.0
2021-07-16 13:55:00,92.97,93.07,92.96,93.01,20134.0,86.6596,86.7529,86.6503,86.6969,20134.0
2021-07-16 14:00:00,92.98,92.98,92.81,92.83,13311.0,86.669,86.669,86.5105,86.5291,13311.0
2021-07-16 14:05:00,92.82,92.96,92.78,92.92,16032.0,86.5198,86.6503,86.4825,86.613,16032.0
2021-07-16 14:10:00,92.92,92.94,92.85,92.88,14572.0,86.613,86.6317,86.5478,86.5758,14572.0
2021-07-16 14:15:00,92.9,93.06,92.9,93.03,17168.0,86.5944,86.7435,86.5944,86.7156,17168.0
2021-07-16 14:20:00,93.03,93.08,92.96,93.05,8527.0,86.7156,86.7622,86.6503,86.7342,8527.0
2021-07-16 14:25:00,93.06,93.08,92.82,92.82,15941.0,86.7435,86.7622,86.5198,86.5198,15941.0
2021-07-16 14:30:00,92.81,92.89,92.8,92.85,9998.0,86.5105,86.5851,86.5012,86.5478,9998.0
2021-07-16 14:35:00,92.87,92.95,92.85,92.86,9900.0,86.5664,86.641,86.5478,86.5571,9900.0
2021-07-16 14:40:00,92.85,92.96,92.85,92.91,9368.0,86.5478,86.6503,86.5478,86.6037,9368.0
2021-07-16 14:45:00,92.9,92.93,92.83,92.83,15852.0,86.5944,86.6224,86.5291,86.5291,15852.0
2021-07-16 14:50:00,92.82,92.82,92.7,92.7,18508.0,86.5198,86.5198,86.408,86.408,18508.0
2021-07-16 14:55:00,92.72,92.74,92.68,92.69,21040.0,86.4266,86.4453,86.3893,86.3986,21040.0
2021-07-16 15:00:00,92.69,92.69,92.4,92.4,16640.0,86.3986,86.3986,86.1283,86.1283,16640.0
2021-07-16 15:05:00,92.41,92.46,92.32,92.39,24090.0,86.1377,86.1843,86.0538,86.119,24090.0
2021-07-16 15:10:00,92.4,92.43,92.23,92.3,14036.0,86.1283,86.1563,85.9699,86.0351,14036.0
2021-07-16 15:15:00,92.27,92.47,92.25,92.47,80861.0,86.0072,86.1936,85.9885,86.1936,80861.0
2021-07-16 15:20:00,92.47,92.49,92.4,92.41,18094.0,86.1936,86.2122,86.1283,86.1377,18094.0
2021-07-16 15:25:00,92.41,92.41,92.32,92.37,14523.0,86.1377,86.1377,86.0538,86.1004,14523.0
2021-07-16 15:30:00,92.34,92.49,92.28,92.44,31387.0,86.0724,86.2122,86.0165,86.1656,31387.0
2021-07-16 15:35:00,92.43,92.45,92.3,92.31,39391.0,86.1563,86.1749,86.0351,86.0444,39391.0
2021-07-16 15:40:00,92.31,92.47,92.3,92.36,84236.0,86.0444,86.1936,86.0351,86.091,84236.0
2021-07-16 15:45:00,92.35,92.51,92.34,92.47,165694.0,86.0817,86.2309,86.0724,86.1936,165694.0
2021-07-16 15:50:00,92.47,92.5,92.34,92.45,31564.0,86.1936,86.2215,86.0724,86.1749,31564.0
2021-07-16 15:55:00,92.46,92.53,92.41,92.45,88576.0,86.1843,86.2495,86.1377,86.1749,88576.0
2021-07-19 09:30:00,90.56,90.89,90.04,90.61,181666.0,84.4132,84.7208,83.9285,84.4598,181666.0
2021-07-19 09:35:00,90.57,90.74,90.34,90.6,71824.0,84.4225,84.581,84.2082,84.4505,71824.0
2021-07-19 09:40:00,90.63,90.63,90.26,90.56,111340.0,84.4785,84.4785,84.1336,84.4132,111340.0
2021-07-19 09:45:00,90.52,90.97,90.52,90.69,42729.0,84.3759,84.7954,84.3759,84.5344,42729.0
2021-07-19 09:50:00,90.71,90.71,90.24,90.29,155998.0,84.553,84.553,84.1149,84.1616,155998.0
2021-07-19 09:55:00,90.26,90.4,90.02,90.28,219491.0,84.1336,84.2641,83.9099,84.1522,219491.0
2021-07-19 10:00:00,90.26,90.3,90.02,90.21,92480.0,84.1336,84.1709,83.9099,84.087,92480.0
2021-07-19 10:05:00,90.21,90.35,90.05,90.14,103108.0,84.087,84.2175,83.9378,84.0217,103108.0
2021-07-19 10:10:00,90.15,90.2,90.02,90.03,90181.0,84.0311,84.0777,83.9099,83.9192,90181.0
2021-07-19 10:15:00,90.04,90.12,89.88,89.93,140179.0,83.9285,84.0031,83.7794,83.826,140179.0
2021-07-19 10:20:00,89.91,90.52,89.81,90.43,47808.0,83.8073,84.3759,83.7141,84.292,47808.0
2021-07-19 10:25:00,90.4,90.64,90.29,90.61,30544.0,84.2641,84.4878,84.1616,84.4598,30544.0
2021-07-19 10:30:00,90.56,91.05,90.53,90.95,31136.0,84.4132,84.87,84.3853,84.7768,31136.0
2021-07-19 10:35:00,90.99,91.28,90.87,91.27,37250.0,84.814,85.0844,84.7022,85.075,37250.0
2021-07-19 10:40:00,91.3,91.47,91.18,91.43,33123.0,85.103,85.2615,84.9911,85.2242,33123.0
2021-07-19 10:45:00,91.39,91.64,91.38,91.6,38462.0,85.1869,85.4199,85.1776,85.3826,38462.0
2021-07-19 10:50:00,91.55,91.6,91.31,91.31,48989.0,85.336,85.3826,85.1123,85.1123,48989.0
2021-07-19 10:55:00,91.31,91.37,91.12,91.31,25576.0,85.1123,85.1682,84.9352,85.1123,25576.0
2021-07-19 11:00:00,91.32,91.69,91.21,91.47,32082.0,85.1216,85.4665,85.0191,85.2615,32082.0
2021-07-19 11:05:00,91.49,91.68,91.37,91.68,14761.0,85.2801,85.4572,85.1682,85.4572,14761.0
2021-07-19 11:10:00,91.67,91.8,91.65,91.77,12352.0,85.4479,85.5691,85.4292,85.5411,12352.0
2021-07-19 11:15:00,91.78,91.82,91.69,91.82,22583.0,85.5504,85.5877,85.4665,85.5877,22583.0
2021-07-19 11:20:00,91.72,91.75,91.47,91.56,17431.0,85.4945,85.5225,85.2615,85.3453,17431.0
2021-07-19 11:25:00,91.51,91.51,91.4,91.45,27498.0,85.2987,85.2987,85.1962,85.2428,27498.0
2021-07-19 11:30:00,91.43,91.87,91.43,91.87,13016.0,85.2242,85.6343,85.2242,85.6343,13016.0
2021-07-19 11:35:00,91.87,92.03,91.83,92.03,24520.0,85.6343,85.7834,85.597,85.7834,24520.0
2021-07-19 11:40:00,92.07,92.12,91.96,92.08,19525.0,85.8207,85.8673,85.7182,85.8301,19525.0
2021-07-19 11:45:00,92.11,92.26,92.04,92.05,19080.0,85.858,85.9978,85.7928,85.8021,19080.0
2021-07-19 11:50:00,92.09,92.23,92.0,92.04,36417.0,85.8394,85.9699,85.7555,85.7928,36417.0
2021-07-19 11:55:00,92.01,92.35,92.01,92.27,20562.0,85.7648,86.0817,85.7648,86.0072,20562.0
2021-07-19 12:00:00,92.28,92.31,91.95,91.98,62872.0,86.0165,86.0444,85.7089,85.7368,62872.0
2021-07-19 12:05:00,91.96,92.06,91.93,91.94,18162.0,85.7182,85.8114,85.6902,85.6996,18162.0
2021-07-19 12:10:00,91.94,91.99,91.83,91.83,35390.0,85.6996,85.7462,85.597,85.597,35390.0
2021-07-19 12:15:00,91.81,91.93,91.69,91.7,11225.0,85.5784,85.6902,85.4665,85.4758,11225.0
2021-07-19 12:20:00,91.68,91.77,91.54,91.61,20469.0,85.4572,85.5411,85.3267,85.392,20469.0
2021-07-19 12:25:00,91.61,91.66,91.26,91.31,167199.0,85.392,85.4386,85.0657,85.1123,167199.0
2021-07-19 12:30:00,91.29,91.29,91.15,91.29,24249.0,85.0937,85.0937,84.9632,85.0937,24249.0
2021-07-19 12:35:00,91.29,91.3,91.14,91.14,22269.0,85.0937,85.103,84.9539,84.9539,22269.0
2021-07-19 12:40:00,91.15,91.16,90.93,90.97,96075.0,84.9632,84.9725,84.7581,84.7954,96075.0
2021-07-19 12:45:00,91.0,91.1,90.96,90.98,32112.0,84.8234,84.9166,84.7861,84.8047,32112.0
2021-07-19 12:50:00,90.97,91.16,90.94,91.13,19016.0,84.7954,84.9725,84.7674,84.9445,19016.0
2021-07-19 12:55:00,91.09,91.13,90.93,91.13,21633.0,84.9073,84.9445,84.7581,84.9445,21633.0
2021-07-19 13:00:00,91.13,91.52,91.1,91.48,46820.0,84.9445,85.3081,84.9166,85.2708,46820.0
2021-07-19 13:05:00,91.47,91.62,91.39,91.62,17292.0,85.2615,85.4013,85.1869,85.4013,17292.0
2021-07-19 13:10:00,91.61,91.61,91.47,91.54,14456.0,85.392,85.392,85.2615,85.3267,14456.0
2021-07-19 13:15:00,91.56,91.61,91.32,91.32,31485.0,85.3453,85.392,85.1216,85.1216,31485.0
2021-07-19 13:20:00,91.3,91.45,91.18,91.3,21979.0,85.103,85.2428,84.9911,85.103,21979.0
2021-07-19 13:25:00,91.29,91.29,91.11,91.21,19658.0,85.0937,85.0937,84.9259,85.0191,19658.0
2021-07-19 13:30:00,91.18,91.2,91.01,91.08,21543.0,84.9911,85.0098,84.8327,84.8979,21543.0
2021-07-19 13:35:00,91.08,91.4,91.08,91.29,16959.0,84.8979,85.1962,84.8979,85.0937,16959.0
2021-07-19 13:40:00,91.3,91.38,91.12,91.16,11299.0,85.103,85.1776,84.9352,84.9725,11299.0
2021-07-19 13:45:00,91.15,91.26,91.0,91.0,21053.0,84.9632,85.0657,84.8234,84.8234,21053.0
2021-07-19 13:50:00,91.01,91.22,90.98,91.2,13735.0,84.8327,85.0284,84.8047,85.0098,13735.0
2021-07-19 13:55:00,91.19,91.29,91.03,91.1,14628.0,85.0005,85.0937,84.8513,84.9166,14628.0
2021-07-19 14:00:00,91.08,91.49,91.08,91.37,21054.0,84.8979,85.2801,84.8979,85.1682,21054.0
2021-07-19 14:05:00,91.38,91.39,91.12,91.15,13666.0,85.1776,85.1869,84.9352,84.9632,13666.0
2021-07-19 14:10:00,91.15,91.3,91.12,91.19,23193.0,84.9632,85.103,84.9352,85.0005,23193.0
2021-07-19 14:15:00,91.2,91.36,91.17,91.34,26349.0,85.0098,85.1589,84.9818,85.1403,26349.0
2021-07-19 14:20:00,91.35,91.48,91.34,91.41,21025.0,85.1496,85.2708,85.1403,85.2055,21025.0
2021-07-19 14:25:00,91.4,91.52,91.33,91.52,29631.0,85.1962,85.3081,85.131,85.3081,29631.0
2021-07-19 14:30:00,91.54,91.54,91.19,91.28,25405.0,85.3267,85.3267,85.0005,85.0844,25405.0
2021-07-19 14:35:00,91.3,91.3,91.03,91.11,23317.0,85.103,85.103,84.8513,84.9259,23317.0
2021-07-19 14:40:00,91.09,91.14,90.97,90.99,27724.0,84.9073,84.9539,84.7954,84.814,27724.0
2021-07-19 14:45:00,91.04,91.1,90.94,91.09,21202.0,84.8606,84.9166,84.7674,84.9073,21202.0
2021-07-19 14:50:00,91.07,91.17,90.82,90.93,51232.0,84.8886,84.9818,84.6556,84.7581,51232.0
2021-07-19 14:55:00,90.93,91.19,90.93,91.04,24990.0,84.7581,85.0005,84.7581,84.8606,24990.0
2021-07-19 15:00:00,91.05,91.14,90.92,91.13,18711.0,84.87,84.9539,84.7488,84.9445,18711.0
2021-07-19 15:05:00,91.1,91.21,90.99,91.16,46933.0,84.9166,85.0191,84.814,84.9725,46933.0
2021-07-19 15:10:00,91.17,91.2,91.06,91.06,47747.0,84.9818,85.0098,84.8793,84.8793,47747.0
2021-07-19 15:15:00,91.06,91.08,90.75,90.75,74217.0,84.8793,84.8979,84.5903,84.5903,74217.0
2021-07-19 15:20:00,90.75,90.8,90.65,90.72,118144.0,84.5903,84.6369,84.4971,84.5624,118144.0
2021-07-19 15:25:00,90.72,90.95,90.72,90.88,62253.0,84.5624,84.7768,84.5624,84.7115,62253.0
2021-07-19 15:30:00,90.87,90.98,90.81,90.87,48997.0,84.7022,84.8047,84.6463,84.7022,48997.0
2021-07-19 15:35:00,90.88,91.09,90.84,91.09,70212.0,84.7115,84.9073,84.6742,84.9073,70212.0
2021-07-19 15:40:00,91.09,91.17,91.05,91.1,70903.0,84.9073,84.9818,84.87,84.9166,70903.0
2021-07-19 15:45:00,91.12,91.21,91.05,91.18,64070.0,84.9352,85.0191,84.87,84.9911,64070.0
2021-07-19 15:50:00,91.19,91.31,91.1,91.26,112613.0,85.0005,85.1123,84.9166,85.0657,112613.0
2021-07-19 15:55:00,91.26,91.49,91.21,91.49,176748.0,85.0657,85.2801,85.0191,85.2801,176748.0
2021-07-20 09:30:00,91.73,91.91,91.38,91.72,68213.0,85.5038,85.6716,85.1776,85.4945,68213.0
2021-07-20 09:35:00,91.74,91.88,91.42,91.57,34043.0,85.5131,85.6436,85.2149,85.3547,34043.0
2021-07-20 09:40:00,91.46,91.88,91.26,91.88,36933.0,85.2521,85.6436,85.0657,85.6436,36933.0
2021-07-20 09:45:00,91.85,92.18,91.77,92.14,24827.0,85.6157,85.9233,85.5411,85.886,24827.0
2021-07-20 09:50:00,92.09,92.35,91.92,92.35,48478.0,85.8394,86.0817,85.6809,86.0817,48478.0
2021-07-20 09:55:00,92.36,92.65,92.32,92.65,40033.0,86.091,86.3614,86.0538,86.3614,40033.0
2021-07-20 10:00:00,92.64,92.74,92.36,92.46,47889.0,86.352,86.4453,86.091,86.1843,47889.0
2021-07-20 10:05:00,92.4,92.77,92.28,92.65,59895.0,86.1283,86.4732,86.0165,86.3614,59895.0
2021-07-20 10:10:00,92.68,92.9,92.58,92.85,50352.0,86.3893,86.5944,86.2961,86.5478,50352.0
2021-07-20 10:15:00,92.84,93.1,92.8,93.02,46883.0,86.5385,86.7808,86.5012,86.7063,46883.0
2021-07-20 10:20:00,93.0,93.17,92.98,93.09,20467.0,86.6876,86.8461,86.669,86.7715,20467.0
2021-07-20 10:25:00,93.06,93.13,92.85,92.88,30518.0,86.7435,86.8088,86.5478,86.5758,30518.0
2021-07-20 10:30:00,92.93,92.99,92.71,92.89,39082.0,86.6224,86.6783,86.4173,86.5851,39082.0
2021-07-20 10:35:00,92.92,93.06,92.8,92.9,18433.0,86.613,86.7435,86.5012,86.5944,18433.0
2021-07-20 10:40:00,92.98,93.25,92.95,93.2,12854.0,86.669,86.9206,86.641,86.874,12854.0
2021-07-20 10:45:00,93.18,93.45,93.09,93.44,51653.0,86.8554,87.1071,86.7715,87.0977,51653.0
2021-07-20 10:50:00,93.44,93.59,93.38,93.4,30011.0,87.0977,87.2376,87.0418,87.0605,30011.0
2021-07-20 10:55:00,93.39,93.59,93.31,93.58,27040.0,87.0511,87.2376,86.9766,87.2282,27040.0
2021-07-20 11:00:00,93.57,93.68,93.55,93.58,16845.0,87.2189,87.3215,87.2003,87.2282,16845.0
2021-07-20 11:05:00,93.59,93.74,93.57,93.65,33013.0,87.2376,87.3774,87.2189,87.2935,33013.0
2021-07-20 11:10:00,93.64,93.72,93.61,93.69,21185.0,87.2842,87.3587,87.2562,87.3308,21185.0
2021-07-20 11:15:00,93.69,93.77,93.62,93.75,30125.0,87.3308,87.4053,87.2655,87.3867,30125.0
2021-07-20 11:20:00,93.73,93.88,93.73,93.84,9727.0,87.3681,87.5079,87.3681,87.4706,9727.0
2021-07-20 11:25:00,93.82,93.95,93.79,93.84,17697.0,87.452,87.5731,87.424,87.4706,17697.0
2021-07-20 11:30:00,93.83,93.86,93.73,93.84,24208.0,87.4613,87.4892,87.3681,87.4706,24208.0
2021-07-20 11:35:00,93.82,93.98,93.81,93.92,13555.0,87.452,87.6011,87.4426,87.5452,13555.0
2021-07-20 11:40:00,93.94,94.02,93.91,93.99,13692.0,87.5638,87.6384,87.5358,87.6104,13692.0
2021-07-20 11:45:00,94.0,94.08,93.96,94.06,32759.0,87.6197,87.6943,87.5824,87.6757,32759.0
2021-07-20 11:50:00,94.09,94.17,94.03,94.14,14832.0,87.7036,87.7782,87.6477,87.7502,14832.0
2021-07-20 11:55:00,94.12,94.2,94.11,94.16,14235.0,87.7316,87.8062,87.7223,87.7689,14235.0
2021-07-20 12:00:00,94.17,94.28,94.12,94.13,19307.0,87.7782,87.8807,87.7316,87.7409,19307.0
2021-07-20 12:05:00,94.14,94.14,93.9,93.94,20304.0,87.7502,87.7502,87.5265,87.5638,20304.0
2021-07-20 12:10:00,93.97,94.07,93.94,94.01,28905.0,87.5918,87.685,87.5638,87.6291,28905.0
2021-07-20 12:15:00,94.01,94.12,94.01,94.06,8179.0,87.6291,87.7316,87.6291,87.6757,8179.0
2021-07-20 12:20:00,94.07,94.12,93.97,94.09,12342.0,87.685,87.7316,87.5918,87.7036,12342.0
2021-07-20 12:25:00,94.08,94.23,94.08,94.16,11754.0,87.6943,87.8341,87.6943,87.7689,11754.0
2021-07-20 12:30:00,94.16,94.38,94.16,94.38,16766.0,87.7689,87.9739,87.7689,87.9739,16766.0
2021-07-20 12:35:00,94.37,94.41,94.28,94.36,19160.0,87.9646,88.0019,87.8807,87.9553,19160.0
2021-07-20 12:40:00,94.35,94.4,94.33,94.37,9093.0,87.946,87.9926,87.9273,87.9646,9093.0
2021-07-20 12:45:00,94.36,94.47,94.29,94.47,17732.0,87.9553,88.0578,87.89,88.0578,17732.0
2021-07-20 12:50:00,94.45,94.53,94.39,94.41,19957.0,88.0392,88.1138,87.9833,88.0019,19957.0
2021-07-20 12:55:00,94.38,94.39,94.24,94.29,16465.0,87.9739,87.9833,87.8434,87.89,16465.0
2021-07-20 13:00:00,94.3,94.34,93.96,93.97,25251.0,87.8994,87.9367,87.5824,87.5918,25251.0
2021-07-20 13:05:00,93.96,94.09,93.96,94.0,25990.0,87.5824,87.7036,87.5824,87.6197,25990.0
2021-07-20 13:10:00,94.0,94.17,93.96,94.15,32716.0,87.6197,87.7782,87.5824,87.7596,32716.0
2021-07-20 13:15:00,94.14,94.19,94.03,94.16,52034.0,87.7502,87.7968,87.6477,87.7689,52034.0
2021-07-20 13:20:00,94.13,94.2,94.07,94.08,17539.0,87.7409,87.8062,87.685,87.6943,17539.0
2021-07-20 13:25:00,94.07,94.11,94.03,94.11,10258.0,87.685,87.7223,87.6477,87.7223,10258.0
2021-07-20 13:30:00,94.09,94.22,94.06,94.22,14975.0,87.7036,87.8248,87.6757,87.8248,14975.0
2021-07-20 13:35:00,94.21,94.35,94.21,94.31,22848.0,87.8155,87.946,87.8155,87.9087,22848.0
2021-07-20 13:40:00,94.31,94.41,94.3,94.33,20956.0,87.9087,88.0019,87.8994,87.9273,20956.0
2021-07-20 13:45:00,94.31,94.34,94.2,94.22,14009.0,87.9087,87.9367,87.8062,87.8248,14009.0
2021-07-20 13:50:00,94.23,94.29,94.18,94.29,11901.0,87.8341,87.89,87.7875,87.89,11901.0
2021-07-20 13:55:00,94.29,94.43,94.28,94.35,21387.0,87.89,88.0205,87.8807,87.946,21387.0
2021-07-20 14:00:00,94.38,94.5,94.37,94.49,17858.0,87.9739,88.0858,87.9646,88.0765,17858.0
2021-07-20 14:05:00,94.5,94.64,94.48,94.59,16790.0,88.0858,88.2163,88.0672,88.1697,16790.0
2021-07-20 14:10:00,94.58,94.61,94.5,94.55,15343.0,88.1604,88.1883,88.0858,88.1324,15343.0
2021-07-20 14:15:00,94.56,94.65,94.56,94.65,20362.0,88.1417,88.2256,88.1417,88.2256,20362.0
2021-07-20 14:20:00,94.65,94.7,94.56,94.6,12372.0,88.2256,88.2722,88.1417,88.179,12372.0
2021-07-20 14:25:00,94.61,94.73,94.61,94.72,12578.0,88.1883,88.3002,88.1883,88.2909,12578.0
2021-07-20 14:30:00,94.73,94.77,94.61,94.61,20579.0,88.3002,88.3375,88.1883,88.1883,20579.0
2021-07-20 14:35:00,94.6,94.71,94.6,94.63,25979.0,88.179,88.2815,88.179,88.207,25979.0
2021-07-20 14:40:00,94.62,94.75,94.6,94.62,29807.0,88.1977,88.3188,88.179,88.1977,29807.0
2021-07-20 14:45:00,94.61,94.65,94.52,94.56,10452.0,88.1883,88.2256,88.1044,88.1417,10452.0
2021-07-20 14:50:00,94.56,94.7,94.55,94.65,20862.0,88.1417,88.2722,88.1324,88.2256,20862.0
2021-07-20 14:55:00,94.63,94.63,94.5,94.5,16828.0,88.207,88.207,88.0858,88.0858,16828.0
2021-07-20 15:00:00,94.51,94.61,94.47,94.61,20053.0,88.0951,88.1883,88.0578,88.1883,20053.0
2021-07-20 15:05:00,94.61,94.66,94.56,94.58,18663.0,88.1883,88.2349,88.1417,88.1604,18663.0
2021-07-20 15:10:00,94.59,94.69,94.57,94.61,55739.0,88.1697,88.2629,88.151,88.1883,55739.0
2021-07-20 15:15:00,94.6,94.64,94.55,94.62,22220.0,88.179,88.2163,88.1324,88.1977,22220.0
2021-07-20 15:20:00,94.62,94.69,94.58,94.68,15593.0,88.1977,88.2629,88.1604,88.2536,15593.0
2021-07-20 15:25:00,94.7,94.83,94.69,94.83,30002.0,88.2722,88.3934,88.2629,88.3934,30002.0
2021-07-20 15:30:00,94.83,94.89,94.82,94.88,68582.0,88.3934,88.4493,88.3841,88.44,68582.0
2021-07-20 15:35:00,94.87,94.94,94.82,94.87,76961.0,88.4307,88.4959,88.3841,88.4307,76961.0
2021-07-20 15:40:00,94.85,94.93,94.82,94.9,95868.0,88.412,88.4866,88.3841,88.4586,95868.0
2021-07-20 15:45:00,94.89,94.97,94.88,94.94,126798.0,88.4493,88.5239,88.44,88.4959,126798.0
2021-07-20 15:50:00,94.94,94.96,94.64,94.67,166996.0,88.4959,88.5146,88.2163,88.2443,166996.0
2021-07-20 15:55:00,94.67,94.68,94.45,94.54,118506.0,88.2443,88.2536,88.0392,88.1231,118506.0
2021-07-21 09:30:00,95.11,95.78,94.98,95.76,54564.0,88.6544,89.2789,88.5332,89.2603,54564.0
2021-07-21 09:35:00,95.76,95.9,95.6,95.66,65026.0,89.2603,89.3908,89.1111,89.1671,65026.0
2021-07-21 09:40:00,95.66,95.86,95.58,95.86,29420.0,89.1671,89.3535,89.0925,89.3535,29420.0
2021-07-21 09:45:00,95.9,96.21,95.9,96.13,49274.0,89.3908,89.6797,89.3908,89.6052,49274.0
2021-07-21 09:50:00,96.14,96.44,96.14,96.42,48663.0,89.6145,89.8941,89.6145,89.8755,48663.0
2021-07-21 09:55:00,96.42,96.53,96.3,96.53,62954.0,89.8755,89.978,89.7636,89.978,62954.0
2021-07-21 10:00:00,96.54,96.79,96.5,96.77,68804.0,89.9873,90.2204,89.95,90.2017,68804.0
2021-07-21 10:05:00,96.76,96.94,96.75,96.86,85461.0,90.1924,90.3602,90.1831,90.2856,85461.0
2021-07-21 10:10:00,96.86,96.97,96.64,96.87,87173.0,90.2856,90.3881,90.0805,90.2949,87173.0
2021-07-21 10:15:00,96.86,97.04,96.83,96.88,60155.0,90.2856,90.4534,90.2576,90.3043,60155.0
2021-07-21 10:20:00,96.89,96.92,96.72,96.74,10282.0,90.3136,90.3415,90.1551,90.1738,10282.0
2021-07-21 10:25:00,96.74,96.77,96.38,96.38,14306.0,90.1738,90.2017,89.8382,89.8382,14306.0
2021-07-21 10:30:00,96.36,96.36,96.15,96.24,15388.0,89.8195,89.8195,89.6238,89.7077,15388.0
2021-07-21 10:35:00,96.26,96.41,96.19,96.35,19373.0,89.7263,89.8662,89.6611,89.8102,19373.0
2021-07-21 10:40:00,96.33,96.4,96.22,96.34,11497.0,89.7916,89.8568,89.6891,89.8009,11497.0
2021-07-21 10:45:00,96.37,96.37,96.04,96.07,5706.0,89.8289,89.8289,89.5213,89.5492,5706.0
2021-07-21 10:50:00,96.09,96.22,95.83,95.84,27882.0,89.5679,89.6891,89.3255,89.3348,27882.0
2021-07-21 10:55:00,95.86,96.01,95.84,95.91,9360.0,89.3535,89.4933,89.3348,89.4001,9360.0
2021-07-21 11:00:00,95.94,96.17,95.93,96.07,23591.0,89.4281,89.6424,89.4187,89.5492,23591.0
2021-07-21 11:05:00,96.07,96.22,96.06,96.06,8971.0,89.5492,89.6891,89.5399,89.5399,8971.0
2021-07-21 11:10:00,96.05,96.23,96.05,96.23,7929.0,89.5306,89.6984,89.5306,89.6984,7929.0
2021-07-21 11:15:00,96.24,96.25,96.15,96.16,4054.0,89.7077,89.717,89.6238,89.6331,4054.0
2021-07-21 11:20:00,96.18,96.19,96.07,96.09,3079.0,89.6518,89.6611,89.5492,89.5679,3079.0
2021-07-21 11:25:00,96.07,96.07,95.83,95.83,5998.0,89.5492,89.5492,89.3255,89.3255,5998.0
2021-07-21 11:30:00,95.84,96.04,95.83,96.04,19124.0,89.3348,89.5213,89.3255,89.5213,19124.0
2021-07-21 11:35:00,96.04,96.04,95.91,95.94,9663.0,89.5213,89.5213,89.4001,89.4281,9663.0
2021-07-21 11:40:00,95.93,96.06,95.93,96.06,10114.0,89.4187,89.5399,89.4187,89.5399,10114.0
2021-07-21 11:45:00,96.06,96.16,96.03,96.14,3610.0,89.5399,89.6331,89.5119,89.6145,3610.0
2021-07-21 11:50:00,96.15,96.22,96.13,96.18,10158.0,89.6238,89.6891,89.6052,89.6518,10158.0
2021-07-21 11:55:00,96.2,96.21,96.07,96.14,6154.0,89.6704,89.6797,89.5492,89.6145,6154.0
2021-07-21 12:00:00,96.16,96.25,96.1,96.11,9052.0,89.6331,89.717,89.5772,89.5865,9052.0
2021-07-21 12:05:00,96.1,96.14,96.09,96.1,7517.0,89.5772,89.6145,89.5679,89.5772,7517.0
2021-07-21 12:10:00,96.11,96.22,96.09,96.22,3953.0,89.5865,89.6891,89.5679,89.6891,3953.0
2021-07-21 12:15:00,96.23,96.35,96.21,96.35,4048.0,89.6984,89.8102,89.6797,89.8102,4048.0
2021-07-21 12:20:00,96.35,96.43,96.34,96.41,9993.0,89.8102,89.8848,89.8009,89.8662,9993.0
2021-07-21 12:25:00,96.42,96.42,96.28,96.28,11781.0,89.8755,89.8755,89.745,89.745,11781.0
2021-07-21 12:30:00,96.25,96.26,96.15,96.16,4742.0,89.717,89.7263,89.6238,89.6331,4742.0
2021-07-21 12:35:00,96.14,96.25,96.14,96.25,3750.0,89.6145,89.717,89.6145,89.717,3750.0
2021-07-21 12:40:00,96.26,96.3,96.2,96.3,5382.0,89.7263,89.7636,89.6704,89.7636,5382.0
2021-07-21 12:45:00,96.3,96.3,96.16,96.21,9052.0,89.7636,89.7636,89.6331,89.6797,9052.0
2021-07-21 12:50:00,96.22,96.27,96.2,96.26,6903.0,89.6891,89.7357,89.6704,89.7263,6903.0
2021-07-21 12:55:00,96.25,96.25,96.13,96.16,1640.0,89.717,89.717,89.6052,89.6331,1640.0
2021-07-21 13:00:00,96.17,96.28,96.17,96.21,10235.0,89.6424,89.745,89.6424,89.6797,10235.0
2021-07-21 13:05:00,96.2,96.23,96.19,96.22,15884.0,89.6704,89.6984,89.6611,89.6891,15884.0
2021-07-21 13:10:00,96.23,96.32,96.21,96.29,8054.0,89.6984,89.7823,89.6797,89.7543,8054.0
2021-07-21 13:15:00,96.27,96.3,96.27,96.3,4200.0,89.7357,89.7636,89.7357,89.7636,4200.0
2021-07-21 13:20:00,96.3,96.32,96.24,96.31,4954.0,89.7636,89.7823,89.7077,89.7729,4954.0
2021-07-21 13:25:00,96.27,96.29,96.26,96.28,1900.0,89.7357,89.7543,89.7263,89.745,1900.0
2021-07-21 13:30:00,96.27,96.29,96.21,96.23,2428.0,89.7357,89.7543,89.6797,89.6984,2428.0
2021-07-21 13:35:00,96.23,96.23,96.15,96.18,3931.0,89.6984,89.6984,89.6238,89.6518,3931.0
2021-07-21 13:40:00,96.19,96.23,96.19,96.22,4200.0,89.6611,89.6984,89.6611,89.6891,4200.0
2021-07-21 13:45:00,96.22,96.22,96.12,96.12,2400.0,89.6891,89.6891,89.5958,89.5958,2400.0
2021-07-21 13:50:00,96.12,96.16,96.09,96.16,12730.0,89.5958,89.6331,89.5679,89.6331,12730.0
2021-07-21 13:55:00,96.18,96.18,96.07,96.07,2774.0,89.6518,89.6518,89.5492,89.5492,2774.0
2021-07-21 14:00:00,96.09,96.31,96.09,96.31,14468.0,89.5679,89.7729,89.5679,89.7729,14468.0
2021-07-21 14:05:00,96.31,96.34,96.22,96.23,3155.0,89.7729,89.8009,89.6891,89.6984,3155.0
2021-07-21 14:10:00,96.23,96.24,96.14,96.14,11557.0,89.6984,89.7077,89.6145,89.6145,11557.0
2021-07-21 14:15:00,96.12,96.15,96.03,96.05,6350.0,89.5958,89.6238,89.5119,89.5306,6350.0
2021-07-21 14:20:00,96.02,96.02,95.95,96.01,6778.0,89.5026,89.5026,89.4374,89.4933,6778.0
2021-07-21 14:25:00,96.02,96.18,96.01,96.17,2000.0,89.5026,89.6518,89.4933,89.6424,2000.0
2021-07-21 14:30:00,96.17,96.18,96.14,96.16,3025.0,89.6424,89.6518,89.6145,89.6331,3025.0
2021-07-21 14:35:00,96.18,96.19,96.11,96.19,4133.0,89.6518,89.6611,89.5865,89.6611,4133.0
2021-07-21 14:40:00,96.16,96.17,96.09,96.12,6223.0,89.6331,89.6424,89.5679,89.5958,6223.0
2021-07-21 14:45:00,96.13,96.18,96.11,96.16,14489.0,89.6052,89.6518,89.5865,89.6331,14489.0
2021-07-21 14:50:00,96.18,96.19,96.13,96.15,4511.0,89.6518,89.6611,89.6052,89.6238,4511.0
2021-07-21 14:55:00,96.15,96.18,96.12,96.18,4201.0,89.6238,89.6518,89.5958,89.6518,4201.0
2021-07-21 15:00:00,96.18,96.32,96.18,96.29,37823.0,89.6518,89.7823,89.6518,89.7543,37823.0
2021-07-21 15:05:00,96.29,96.33,96.26,96.31,28040.0,89.7543,89.7916,89.7263,89.7729,28040.0
2021-07-21 15:10:00,96.31,96.33,96.28,96.29,7370.0,89.7729,89.7916,89.745,89.7543,7370.0
2021-07-21 15:15:00,96.3,96.37,96.29,96.33,4399.0,89.7636,89.8289,89.7543,89.7916,4399.0
2021-07-21 15:20:00,96.33,96.34,96.3,96.31,5819.0,89.7916,89.8009,89.7636,89.7729,5819.0
2021-07-21 15:25:00,96.32,96.35,96.23,96.24,9396.0,89.7823,89.8102,89.6984,89.7077,9396.0
2021-07-21 15:30:00,96.23,96.26,96.16,96.17,5847.0,89.6984,89.7263,89.6331,89.6424,5847.0
2021-07-21 15:35:00,96.18,96.2,96.11,96.19,12458.0,89.6518,89.6704,89.5865,89.6611,12458.0
2021-07-21 15:40:00,96.16,96.23,96.13,96.19,16322.0,89.6331,89.6984,89.6052,89.6611,16322.0
2021-07-21 15:45:00,96.19,96.24,96.16,96.18,99939.0,89.6611,89.7077,89.6331,89.6518,99939.0
2021-07-21 15:50:00,96.14,96.26,96.09,96.23,24373.0,89.6145,89.7263,89.5679,89.6984,24373.0
2021-07-21 15:55:00,96.24,96.33,96.19,96.33,61212.0,89.7077,89.7916,89.6611,89.7916,61212.0
2021-07-22 09:30:00,96.2,96.32,95.56,95.58,48380.0,89.6704,89.7823,89.0738,89.0925,48380.0
2021-07-22 09:35:00,95.58,95.64,95.39,95.64,25865.0,89.0925,89.1484,88.9154,89.1484,25865.0
2021-07-22 09:40:00,95.66,95.97,95.51,95.92,32616.0,89.1671,89.456,89.0272,89.4094,32616.0
2021-07-22 09:45:00,95.86,95.88,95.28,95.32,29003.0,89.3535,89.3721,88.8129,88.8501,29003.0
2021-07-22 09:50:00,95.32,95.49,95.22,95.49,19293.0,88.8501,89.0086,88.7569,89.0086,19293.0
2021-07-22 09:55:00,95.42,95.53,95.33,95.44,18363.0,88.9434,89.0459,88.8595,88.962,18363.0
2021-07-22 10:00:00,95.46,95.57,95.29,95.34,19412.0,88.9806,89.0832,88.8222,88.8688,19412.0
2021-07-22 10:05:00,95.38,95.4,95.12,95.35,11303.0,88.9061,88.9247,88.6637,88.8781,11303.0
2021-07-22 10:10:00,95.38,95.54,95.38,95.53,10351.0,88.9061,89.0552,88.9061,89.0459,10351.0
2021-07-22 10:15:00,95.39,95.6,95.32,95.34,9766.0,88.9154,89.1111,88.8501,88.8688,9766.0
2021-07-22 10:20:00,95.33,95.37,95.16,95.16,21137.0,88.8595,88.8967,88.701,88.701,21137.0
2021-07-22 10:25:00,95.18,95.35,95.18,95.27,12750.0,88.7196,88.8781,88.7196,88.8035,12750.0
2021-07-22 10:30:00,95.29,95.48,95.29,95.45,10006.0,88.8222,88.9993,88.8222,88.9713,10006.0
2021-07-22 10:35:00,95.47,95.52,95.36,95.43,13140.0,88.99,89.0366,88.8874,88.9527,13140.0
2021-07-22 10:40:00,95.41,95.64,95.41,95.5,9357.0,88.934,89.1484,88.934,89.0179,9357.0
2021-07-22 10:45:00,95.49,95.5,95.36,95.45,30968.0,89.0086,89.0179,88.8874,88.9713,30968.0
2021-07-22 10:50:00,95.4,95.43,95.28,95.29,15249.0,88.9247,88.9527,88.8129,88.8222,15249.0
2021-07-22 10:55:00,95.27,95.27,95.11,95.13,6372.0,88.8035,88.8035,88.6544,88.673,6372.0
2021-07-22 11:00:00,95.15,95.23,95.11,95.23,8387.0,88.6917,88.7662,88.6544,88.7662,8387.0
2021-07-22 11:05:00,95.22,95.24,95.04,95.04,7660.0,88.7569,88.7756,88.5891,88.5891,7660.0
2021-07-22 11:10:00,95.03,95.05,94.87,94.87,2894.0,88.5798,88.5985,88.4307,88.4307,2894.0
2021-07-22 11:15:00,94.86,94.93,94.86,94.91,2472.0,88.4214,88.4866,88.4214,88.468,2472.0
2021-07-22 11:20:00,94.92,94.93,94.76,94.88,9146.0,88.4773,88.4866,88.3281,88.44,9146.0
2021-07-22 11:25:00,94.84,94.96,94.82,94.93,4914.0,88.4027,88.5146,88.3841,88.4866,4914.0
2021-07-22 11:30:00,94.95,95.07,94.91,94.92,21387.0,88.5053,88.6171,88.468,88.4773,21387.0
2021-07-22 11:35:00,94.86,95.07,94.84,95.04,3754.0,88.4214,88.6171,88.4027,88.5891,3754.0
2021-07-22 11:40:00,95.05,95.05,94.79,94.79,7558.0,88.5985,88.5985,88.3561,88.3561,7558.0
2021-07-22 11:45:00,94.82,94.9,94.82,94.88,9950.0,88.3841,88.4586,88.3841,88.44,9950.0
2021-07-22 11:50:00,94.89,94.89,94.73,94.86,5384.0,88.4493,88.4493,88.3002,88.4214,5384.0
2021-07-22 11:55:00,94.86,94.9,94.79,94.79,3500.0,88.4214,88.4586,88.3561,88.3561,3500.0
2021-07-22 12:00:00,94.84,94.84,94.71,94.71,7155.0,88.4027,88.4027,88.2815,88.2815,7155.0
2021-07-22 12:05:00,94.74,94.75,94.64,94.65,6593.0,88.3095,88.3188,88.2163,88.2256,6593.0
2021-07-22 12:10:00,94.65,94.71,94.64,94.7,24397.0,88.2256,88.2815,88.2163,88.2722,24397.0
2021-07-22 12:15:00,94.73,94.75,94.64,94.64,8821.0,88.3002,88.3188,88.2163,88.2163,8821.0
2021-07-22 12:20:00,94.67,94.76,94.65,94.71,12510.0,88.2443,88.3281,88.2256,88.2815,12510.0
2021-07-22 12:25:00,94.71,94.95,94.7,94.95,6717.0,88.2815,88.5053,88.2722,88.5053,6717.0
2021-07-22 12:30:00,94.95,94.97,94.9,94.91,4500.0,88.5053,88.5239,88.4586,88.468,4500.0
2021-07-22 12:35:00,94.93,95.02,94.93,95.02,1900.0,88.4866,88.5705,88.4866,88.5705,1900.0
2021-07-22 12:40:00,94.99,95.09,94.97,95.06,7969.0,88.5425,88.6357,88.5239,88.6078,7969.0
2021-07-22 12:45:00,95.06,95.06,94.97,94.97,5497.0,88.6078,88.6078,88.5239,88.5239,5497.0
2021-07-22 12:50:00,94.98,95.09,94.97,95.04,3786.0,88.5332,88.6357,88.5239,88.5891,3786.0
2021-07-22 12:55:00,95.04,95.09,95.04,95.08,2947.0,88.5891,88.6357,88.5891,88.6264,2947.0
2021-07-22 13:00:00,95.07,95.12,95.04,95.12,1400.0,88.6171,88.6637,88.5891,88.6637,1400.0
2021-07-22 13:05:00,95.15,95.25,95.15,95.25,5747.0,88.6917,88.7849,88.6917,88.7849,5747.0
2021-07-22 13:10:00,95.24,95.3,95.22,95.28,8123.0,88.7756,88.8315,88.7569,88.8129,8123.0
2021-07-22 13:15:00,95.26,95.28,95.21,95.22,5515.0,88.7942,88.8129,88.7476,88.7569,5515.0
2021-07-22 13:20:00,95.23,95.27,95.19,95.21,5831.0,88.7662,88.8035,88.729,88.7476,5831.0
2021-07-22 13:25:00,95.24,95.27,95.16,95.26,3965.0,88.7756,88.8035,88.701,88.7942,3965.0
2021-07-22 13:30:00,95.27,95.28,95.19,95.21,4683.0,88.8035,88.8129,88.729,88.7476,4683.0
2021-07-22 13:35:00,95.2,95.21,95.13,95.13,3300.0,88.7383,88.7476,88.673,88.673,3300.0
2021-07-22 13:40:00,95.13,95.13,95.05,95.06,6053.0,88.673,88.673,88.5985,88.6078,6053.0
2021-07-22 13:45:00,95.06,95.06,94.98,95.03,4615.0,88.6078,88.6078,88.5332,88.5798,4615.0
2021-07-22 13:50:00,95.04,95.13,95.02,95.13,5564.0,88.5891,88.673,88.5705,88.673,5564.0
2021-07-22 13:55:00,95.12,95.14,95.1,95.14,3402.0,88.6637,88.6824,88.6451,88.6824,3402.0
2021-07-22 14:00:00,95.11,95.13,95.07,95.12,9510.0,88.6544,88.673,88.6171,88.6637,9510.0
2021-07-22 14:05:00,95.13,95.17,95.08,95.11,6367.0,88.673,88.7103,88.6264,88.6544,6367.0
2021-07-22 14:10:00,95.11,95.2,95.07,95.2,7808.0,88.6544,88.7383,88.6171,88.7383,7808.0
2021-07-22 14:15:00,95.23,95.31,95.23,95.27,36706.0,88.7662,88.8408,88.7662,88.8035,36706.0
2021-07-22 14:20:00,95.27,95.28,95.19,95.19,4070.0,88.8035,88.8129,88.729,88.729,4070.0
2021-07-22 14:25:00,95.18,95.19,95.12,95.15,2300.0,88.7196,88.729,88.6637,88.6917,2300.0
2021-07-22 14:30:00,95.19,95.23,95.17,95.22,5369.0,88.729,88.7662,88.7103,88.7569,5369.0
2021-07-22 14:35:00,95.23,95.25,95.19,95.21,8304.0,88.7662,88.7849,88.729,88.7476,8304.0
2021-07-22 14:40:00,95.23,95.23,95.13,95.14,5800.0,88.7662,88.7662,88.673,88.6824,5800.0
2021-07-22 14:45:00,95.14,95.29,95.14,95.24,10524.0,88.6824,88.8222,88.6824,88.7756,10524.0
2021-07-22 14:50:00,95.24,95.26,95.22,95.25,1900.0,88.7756,88.7942,88.7569,88.7849,1900.0
2021-07-22 14:55:00,95.28,95.33,95.27,95.31,4425.0,88.8129,88.8595,88.8035,88.8408,4425.0
2021-07-22 15:00:00,95.32,95.4,95.28,95.4,7456.0,88.8501,88.9247,88.8129,88.9247,7456.0
2021-07-22 15:05:00,95.4,95.41,95.33,95.38,56414.0,88.9247,88.934,88.8595,88.9061,56414.0
2021-07-22 15:10:00,95.36,95.36,95.19,95.23,7937.0,88.8874,88.8874,88.729,88.7662,7937.0
2021-07-22 15:15:00,95.21,95.24,95.15,95.22,9796.0,88.7476,88.7756,88.6917,88.7569,9796.0
2021-07-22 15:20:00,95.24,95.25,95.19,95.22,14972.0,88.7756,88.7849,88.729,88.7569,14972.0
2021-07-22 15:25:00,95.19,95.24,95.19,95.2,7720.0,88.729,88.7756,88.729,88.7383,7720.0
2021-07-22 15:30:00,95.2,95.21,95.08,95.12,4020.0,88.7383,88.7476,88.6264,88.6637,4020.0
2021-07-22 15:35:00,95.11,95.16,95.06,95.07,6935.0,88.6544,88.701,88.6078,88.6171,6935.0
2021-07-22 15:40:00,95.05,95.08,95.02,95.07,4268.0,88.5985,88.6264,88.5705,88.6171,4268.0
2021-07-22 15:45:00,95.08,95.2,95.08,95.2,6828.0,88.6264,88.7383,88.6264,88.7383,6828.0
2021-07-22 15:50:00,95.21,95.25,95.16,95.25,13785.0,88.7476,88.7849,88.701,88.7849,13785.0
2021-07-22 15:55:00,95.25,95.28,95.22,95.27,23946.0,88.7849,88.8129,88.7569,88.8035,23946.0
2021-07-23 09:30:00,95.64,95.81,95.43,95.44,85486.0,89.1484,89.3069,88.9527,88.962,85486.0
2021-07-23 09:35:00,95.36,95.57,95.35,95.44,49405.0,88.8874,89.0832,88.8781,88.962,49405.0
2021-07-23 09:40:00,95.47,95.82,95.45,95.82,37280.0,88.99,89.3162,88.9713,89.3162,37280.0
2021-07-23 09:45:00,95.83,95.84,95.46,95.49,28684.0,89.3255,89.3348,88.9806,89.0086,28684.0
2021-07-23 09:50:00,95.45,95.45,95.0,95.0,10816.0,88.9713,88.9713,88.5519,88.5519,10816.0
2021-07-23 09:55:00,95.01,95.05,94.86,94.95,6997.0,88.5612,88.5985,88.4214,88.5053,6997.0
2021-07-23 10:00:00,95.03,95.11,94.95,95.01,5590.0,88.5798,88.6544,88.5053,88.5612,5590.0
2021-07-23 10:05:00,95.0,95.0,94.89,94.89,3845.0,88.5519,88.5519,88.4493,88.4493,3845.0
2021-07-23 10:10:00,94.92,95.0,94.78,94.78,7676.0,88.4773,88.5519,88.3468,88.3468,7676.0
2021-07-23 10:15:00,94.78,94.97,94.78,94.88,6845.0,88.3468,88.5239,88.3468,88.44,6845.0
2021-07-23 10:20:00,94.89,95.02,94.84,94.96,5011.0,88.4493,88.5705,88.4027,88.5146,5011.0
2021-07-23 10:25:00,95.0,95.3,95.0,95.29,10842.0,88.5519,88.8315,88.5519,88.8222,10842.0
2021-07-23 10:30:00,95.29,95.45,95.22,95.41,11706.0,88.8222,88.9713,88.7569,88.934,11706.0
2021-07-23 10:35:00,95.39,95.51,95.37,95.47,9803.0,88.9154,89.0272,88.8967,88.99,9803.0
2021-07-23 10:40:00,95.46,95.64,95.45,95.53,7945.0,88.9806,89.1484,88.9713,89.0459,7945.0
2021-07-23 10:45:00,95.53,95.67,95.46,95.66,10932.0,89.0459,89.1764,88.9806,89.1671,10932.0
2021-07-23 10:50:00,95.61,95.72,95.51,95.6,3551.0,89.1205,89.223,89.0272,89.1111,3551.0
2021-07-23 10:55:00,95.55,95.68,95.55,95.68,14379.0,89.0645,89.1857,89.0645,89.1857,14379.0
2021-07-23 11:00:00,95.66,95.83,95.62,95.83,10003.0,89.1671,89.3255,89.1298,89.3255,10003.0
2021-07-23 11:05:00,95.81,95.9,95.81,95.87,10261.0,89.3069,89.3908,89.3069,89.3628,10261.0
2021-07-23 11:10:00,95.89,95.9,95.76,95.8,10803.0,89.3814,89.3908,89.2603,89.2976,10803.0
2021-07-23 11:15:00,95.8,95.84,95.66,95.66,2349.0,89.2976,89.3348,89.1671,89.1671,2349.0
2021-07-23 11:20:00,95.69,95.79,95.69,95.75,2619.0,89.195,89.2882,89.195,89.251,2619.0
2021-07-23 11:25:00,95.74,95.77,95.71,95.74,8947.0,89.2416,89.2696,89.2137,89.2416,8947.0
2021-07-23 11:30:00,95.74,95.83,95.71,95.73,8230.0,89.2416,89.3255,89.2137,89.2323,8230.0
2021-07-23 11:35:00,95.77,95.79,95.7,95.76,3495.0,89.2696,89.2882,89.2043,89.2603,3495.0
2021-07-23 11:40:00,95.75,95.75,95.55,95.56,6912.0,89.251,89.251,89.0645,89.0738,6912.0
2021-07-23 11:45:00,95.53,95.53,95.39,95.46,10810.0,89.0459,89.0459,88.9154,88.9806,10810.0
2021-07-23 11:50:00,95.47,95.56,95.46,95.56,7631.0,88.99,89.0738,88.9806,89.0738,7631.0
2021-07-23 11:55:00,95.54,95.55,95.48,95.51,3738.0,89.0552,89.0645,88.9993,89.0272,3738.0
2021-07-23 12:00:00,95.5,95.57,95.46,95.47,4969.0,89.0179,89.0832,88.9806,88.99,4969.0
2021-07-23 12:05:00,95.51,95.55,95.49,95.5,8558.0,89.0272,89.0645,89.0086,89.0179,8558.0
2021-07-23 12:10:00,95.52,95.56,95.51,95.56,1574.0,89.0366,89.0738,89.0272,89.0738,1574.0
2021-07-23 12:15:00,95.61,95.65,95.6,95.61,3437.0,89.1205,89.1577,89.1111,89.1205,3437.0
2021-07-23 12:20:00,95.63,95.63,95.52,95.52,1725.0,89.1391,89.1391,89.0366,89.0366,1725.0
2021-07-23 12:25:00,95.52,95.58,95.47,95.57,5288.0,89.0366,89.0925,88.99,89.0832,5288.0
2021-07-23 12:30:00,95.56,95.56,95.47,95.47,989.0,89.0738,89.0738,88.99,88.99,989.0
2021-07-23 12:35:00,95.48,95.51,95.42,95.51,1018.0,88.9993,89.0272,88.9434,89.0272,1018.0
2021-07-23 12:40:00,95.53,95.53,95.46,95.49,2326.0,89.0459,89.0459,88.9806,89.0086,2326.0
2021-07-23 12:45:00,95.51,95.63,95.5,95.63,1000.0,89.0272,89.1391,89.0179,89.1391,1000.0
2021-07-23 12:50:00,95.63,95.67,95.54,95.54,11560.0,89.1391,89.1764,89.0552,89.0552,11560.0
2021-07-23 12:55:00,95.53,95.57,95.48,95.57,2198.0,89.0459,89.0832,88.9993,89.0832,2198.0
2021-07-23 13:00:00,95.56,95.57,95.48,95.56,3200.0,89.0738,89.0832,88.9993,89.0738,3200.0
2021-07-23 13:05:00,95.59,95.6,95.52,95.52,4700.0,89.1018,89.1111,89.0366,89.0366,4700.0
2021-07-23 13:10:00,95.52,95.54,95.48,95.51,9069.0,89.0366,89.0552,88.9993,89.0272,9069.0
2021-07-23 13:15:00,95.49,95.54,95.48,95.5,10697.0,89.0086,89.0552,88.9993,89.0179,10697.0
2021-07-23 13:20:00,95.5,95.54,95.5,95.53,7439.0,89.0179,89.0552,89.0179,89.0459,7439.0
2021-07-23 13:25:00,95.53,95.57,95.48,95.48,3048.0,89.0459,89.0832,88.9993,88.9993,3048.0
2021-07-23 13:30:00,95.49,95.5,95.47,95.47,700.0,89.0086,89.0179,88.99,88.99,700.0
2021-07-23 13:35:00,95.49,95.56,95.49,95.55,6382.0,89.0086,89.0738,89.0086,89.0645,6382.0
2021-07-23 13:40:00,95.58,95.58,95.52,95.52,9155.0,89.0925,89.0925,89.0366,89.0366,9155.0
2021-07-23 13:45:00,95.53,95.6,95.48,95.6,18960.0,89.0459,89.1111,88.9993,89.1111,18960.0
2021-07-23 13:50:00,95.6,95.62,95.56,95.62,6235.0,89.1111,89.1298,89.0738,89.1298,6235.0
2021-07-23 13:55:00,95.6,95.65,95.58,95.64,2414.0,89.1111,89.1577,89.0925,89.1484,2414.0
2021-07-23 14:00:00,95.61,95.61,95.55,95.59,2138.0,89.1205,89.1205,89.0645,89.1018,2138.0
2021-07-23 14:05:00,95.6,95.62,95.53,95.61,8093.0,89.1111,89.1298,89.0459,89.1205,8093.0
2021-07-23 14:10:00,95.62,95.71,95.62,95.67,4067.0,89.1298,89.2137,89.1298,89.1764,4067.0
2021-07-23 14:15:00,95.68,95.75,95.67,95.73,4622.0,89.1857,89.251,89.1764,89.2323,4622.0
2021-07-23 14:20:00,95.72,95.72,95.66,95.66,12777.0,89.223,89.223,89.1671,89.1671,12777.0
2021-07-23 14:25:00,95.67,95.7,95.61,95.61,1840.0,89.1764,89.2043,89.1205,89.1205,1840.0
2021-07-23 14:30:00,95.62,95.72,95.61,95.63,1664.0,89.1298,89.223,89.1205,89.1391,1664.0
2021-07-23 14:35:00,95.63,95.69,95.63,95.68,1488.0,89.1391,89.195,89.1391,89.1857,1488.0
2021-07-23 14:40:00,95.67,95.72,95.66,95.68,8380.0,89.1764,89.223,89.1671,89.1857,8380.0
2021-07-23 14:45:00,95.66,95.71,95.65,95.71,2348.0,89.1671,89.2137,89.1577,89.2137,2348.0
2021-07-23 14:50:00,95.75,95.79,95.75,95.77,2987.0,89.251,89.2882,89.251,89.2696,2987.0
2021-07-23 14:55:00,95.77,95.83,95.77,95.82,5772.0,89.2696,89.3255,89.2696,89.3162,5772.0
2021-07-23 15:00:00,95.8,95.82,95.76,95.81,3823.0,89.2976,89.3162,89.2603,89.3069,3823.0
2021-07-23 15:05:00,95.82,95.86,95.77,95.82,9558.0,89.3162,89.3535,89.2696,89.3162,9558.0
2021-07-23 15:10:00,95.83,95.84,95.8,95.82,11169.0,89.3255,89.3348,89.2976,89.3162,11169.0
2021-07-23 15:15:00,95.83,95.92,95.81,95.9,11013.0,89.3255,89.4094,89.3069,89.3908,11013.0
2021-07-23 15:20:00,95.91,95.99,95.91,95.98,13537.0,89.4001,89.4747,89.4001,89.4653,13537.0
2021-07-23 15:25:00,95.98,95.99,95.95,95.98,25850.0,89.4653,89.4747,89.4374,89.4653,25850.0
2021-07-23 15:30:00,96.0,96.04,95.99,96.04,26792.0,89.484,89.5213,89.4747,89.5213,26792.0
2021-07-23 15:35:00,96.03,96.03,95.97,96.01,36581.0,89.5119,89.5119,89.456,89.4933,36581.0
2021-07-23 15:40:00,96.01,96.01,95.91,95.97,35185.0,89.4933,89.4933,89.4001,89.456,35185.0
2021-07-23 15:45:00,95.98,96.03,95.96,96.01,16064.0,89.4653,89.5119,89.4467,89.4933,16064.0
2021-07-23 15:50:00,96.0,96.09,96.0,96.06,29580.0,89.484,89.5679,89.484,89.5399,29580.0
2021-07-23 15:55:00,96.05,96.08,96.0,96.07,54240.0,89.5306,89.5586,89.484,89.5492,54240.0
2021-07-26 09:30:00,96.0,96.89,95.92,96.83,49914.0,89.484,90.3136,89.4094,90.2576,49914.0
2021-07-26 09:35:00,96.81,96.86,96.56,96.67,33729.0,90.239,90.2856,90.006,90.1085,33729.0
2021-07-26 09:40:00,96.59,96.59,96.04,96.07,27890.0,90.0339,90.0339,89.5213,89.5492,27890.0
2021-07-26 09:45:00,96.06,96.34,96.06,96.27,28476.0,89.5399,89.8009,89.5399,89.7357,28476.0
2021-07-26 09:50:00,96.14,96.68,96.12,96.68,22128.0,89.6145,90.1178,89.5958,90.1178,22128.0
2021-07-26 09:55:00,96.7,96.93,96.65,96.83,24693.0,90.1365,90.3509,90.0899,90.2576,24693.0
2021-07-26 10:00:00,96.82,97.12,96.81,97.01,11733.0,90.2483,90.528,90.239,90.4254,11733.0
2021-07-26 10:05:00,96.99,97.22,96.93,97.06,16064.0,90.4068,90.6212,90.3509,90.472,16064.0
2021-07-26 10:10:00,97.05,97.15,97.0,97.09,34812.0,90.4627,90.5559,90.4161,90.5,34812.0
2021-07-26 10:15:00,97.08,97.18,97.04,97.09,10068.0,90.4907,90.5839,90.4534,90.5,10068.0
2021-07-26 10:20:00,97.12,97.16,96.99,97.13,13694.0,90.528,90.5652,90.4068,90.5373,13694.0
2021-07-26 10:25:00,97.07,97.09,96.99,97.01,9459.0,90.4814,90.5,90.4068,90.4254,9459.0
2021-07-26 10:30:00,97.03,97.08,96.63,96.77,28135.0,90.4441,90.4907,90.0712,90.2017,28135.0
2021-07-26 10:35:00,96.76,96.78,96.55,96.63,17870.0,90.1924,90.211,89.9967,90.0712,17870.0
2021-07-26 10:40:00,96.71,96.91,96.64,96.64,19649.0,90.1458,90.3322,90.0805,90.0805,19649.0
2021-07-26 10:45:00,96.64,96.86,96.62,96.73,23399.0,90.0805,90.2856,90.0619,90.1644,23399.0
2021-07-26 10:50:00,96.75,96.8,96.68,96.68,9777.0,90.1831,90.2297,90.1178,90.1178,9777.0
2021-07-26 10:55:00,96.67,96.74,96.48,96.52,14479.0,90.1085,90.1738,89.9314,89.9687,14479.0
2021-07-26 11:00:00,96.52,96.57,96.42,96.57,10000.0,89.9687,90.0153,89.8755,90.0153,10000.0
2021-07-26 11:05:00,96.57,96.63,96.51,96.56,9314.0,90.0153,90.0712,89.9594,90.006,9314.0
2021-07-26 11:10:00,96.57,96.62,96.51,96.59,11222.0,90.0153,90.0619,89.9594,90.0339,11222.0
2021-07-26 11:15:00,96.61,96.79,96.57,96.77,13238.0,90.0526,90.2204,90.0153,90.2017,13238.0
2021-07-26 11:20:00,96.75,96.75,96.59,96.64,6033.0,90.1831,90.1831,90.0339,90.0805,6033.0
2021-07-26 11:25:00,96.64,96.67,96.58,96.65,11199.0,90.0805,90.1085,90.0246,90.0899,11199.0
2021-07-26 11:30:00,96.64,96.66,96.51,96.54,9248.0,90.0805,90.0992,89.9594,89.9873,9248.0
2021-07-26 11:35:00,96.53,96.68,96.53,96.56,7855.0,89.978,90.1178,89.978,90.006,7855.0
2021-07-26 11:40:00,96.57,96.62,96.44,96.45,5466.0,90.0153,90.0619,89.8941,89.9034,5466.0
2021-07-26 11:45:00,96.46,96.58,96.46,96.51,4818.0,89.9128,90.0246,89.9128,89.9594,4818.0
2021-07-26 11:50:00,96.5,96.51,96.37,96.38,17746.0,89.95,89.9594,89.8289,89.8382,17746.0
2021-07-26 11:55:00,96.39,96.41,96.3,96.35,5737.0,89.8475,89.8662,89.7636,89.8102,5737.0
2021-07-26 12:00:00,96.31,96.31,96.17,96.23,18026.0,89.7729,89.7729,89.6424,89.6984,18026.0
2021-07-26 12:05:00,96.23,96.23,96.13,96.19,9941.0,89.6984,89.6984,89.6052,89.6611,9941.0
2021-07-26 12:10:00,96.19,96.19,96.1,96.12,8873.0,89.6611,89.6611,89.5772,89.5958,8873.0
2021-07-26 12:15:00,96.1,96.13,95.99,96.07,12604.0,89.5772,89.6052,89.4747,89.5492,12604.0
2021-07-26 12:20:00,96.07,96.16,96.06,96.15,13388.0,89.5492,89.6331,89.5399,89.6238,13388.0
2021-07-26 12:25:00,96.15,96.27,96.15,96.27,50156.0,89.6238,89.7357,89.6238,89.7357,50156.0
2021-07-26 12:30:00,96.29,96.3,96.07,96.07,13767.0,89.7543,89.7636,89.5492,89.5492,13767.0
2021-07-26 12:35:00,96.05,96.21,96.05,96.14,8146.0,89.5306,89.6797,89.5306,89.6145,8146.0
2021-07-26 12:40:00,96.13,96.13,95.99,96.0,6562.0,89.6052,89.6052,89.4747,89.484,6562.0
2021-07-26 12:45:00,96.0,96.14,95.99,96.13,25273.0,89.484,89.6145,89.4747,89.6052,25273.0
2021-07-26 12:50:00,96.12,96.12,95.99,96.02,11069.0,89.5958,89.5958,89.4747,89.5026,11069.0
2021-07-26 12:55:00,96.05,96.12,96.0,96.0,4292.0,89.5306,89.5958,89.484,89.484,4292.0
2021-07-26 13:00:00,96.01,96.02,95.95,95.98,31949.0,89.4933,89.5026,89.4374,89.4653,31949.0
2021-07-26 13:05:00,95.98,96.02,95.92,96.02,22045.0,89.4653,89.5026,89.4094,89.5026,22045.0
2021-07-26 13:10:00,96.01,96.01,95.9,95.95,32402.0,89.4933,89.4933,89.3908,89.4374,32402.0
2021-07-26 13:15:00,95.95,96.02,95.93,96.0,3800.0,89.4374,89.5026,89.4187,89.484,3800.0
2021-07-26 13:20:00,96.0,96.11,96.0,96.07,9359.0,89.484,89.5865,89.484,89.5492,9359.0
2021-07-26 13:25:00,96.08,96.18,96.06,96.17,38007.0,89.5586,89.6518,89.5399,89.6424,38007.0
2021-07-26 13:30:00,96.17,96.2,96.11,96.12,4605.0,89.6424,89.6704,89.5865,89.5958,4605.0
2021-07-26 13:35:00,96.12,96.17,96.12,96.13,9108.0,89.5958,89.6424,89.5958,89.6052,9108.0
2021-07-26 13:40:00,96.12,96.2,96.12,96.15,10450.0,89.5958,89.6704,89.5958,89.6238,10450.0
2021-07-26 13:45:00,96.14,96.14,96.03,96.06,5735.0,89.6145,89.6145,89.5119,89.5399,5735.0
2021-07-26 13:50:00,96.04,96.06,96.0,96.03,12716.0,89.5213,89.5399,89.484,89.5119,12716.0
2021-07-26 13:55:00,96.04,96.14,96.04,96.09,3761.0,89.5213,89.6145,89.5213,89.5679,3761.0
2021-07-26 14:00:00,96.1,96.15,96.02,96.04,9378.0,89.5772,89.6238,89.5026,89.5213,9378.0
2021-07-26 14:05:00,96.05,96.06,95.99,96.05,10253.0,89.5306,89.5399,89.4747,89.5306,10253.0
2021-07-26 14:10:00,96.06,96.06,95.99,96.02,6866.0,89.5399,89.5399,89.4747,89.5026,6866.0
2021-07-26 14:15:00,96.01,96.15,95.97,96.15,9277.0,89.4933,89.6238,89.456,89.6238,9277.0
2021-07-26 14:20:00,96.14,96.2,96.13,96.15,6419.0,89.6145,89.6704,89.6052,89.6238,6419.0
2021-07-26 14:25:00,96.15,96.18,96.04,96.18,42834.0,89.6238,89.6518,89.5213,89.6518,42834.0
2021-07-26 14:30:00,96.16,96.23,96.16,96.17,4519.0,89.6331,89.6984,89.6331,89.6424,4519.0
2021-07-26 14:35:00,96.17,96.2,96.13,96.19,5486.0,89.6424,89.6704,89.6052,89.6611,5486.0
2021-07-26 14:40:00,96.2,96.25,96.19,96.21,6190.0,89.6704,89.717,89.6611,89.6797,6190.0
2021-07-26 14:45:00,96.23,96.34,96.23,96.34,5567.0,89.6984,89.8009,89.6984,89.8009,5567.0
2021-07-26 14:50:00,96.32,96.32,96.2,96.23,17363.0,89.7823,89.7823,89.6704,89.6984,17363.0
2021-07-26 14:55:00,96.27,96.28,96.17,96.18,10667.0,89.7357,89.745,89.6424,89.6518,10667.0
2021-07-26 15:00:00,96.23,96.29,96.16,96.19,10977.0,89.6984,89.7543,89.6331,89.6611,10977.0
2021-07-26 15:05:00,96.17,96.2,96.11,96.15,12529.0,89.6424,89.6704,89.5865,89.6238,12529.0
2021-07-26 15:10:00,96.15,96.23,96.13,96.23,5568.0,89.6238,89.6984,89.6052,89.6984,5568.0
2021-07-26 15:15:00,96.2,96.24,96.19,96.24,6474.0,89.6704,89.7077,89.6611,89.7077,6474.0
2021-07-26 15:20:00,96.25,96.3,96.24,96.29,4204.0,89.717,89.7636,89.7077,89.7543,4204.0
2021-07-26 15:25:00,96.29,96.31,96.25,96.25,17640.0,89.7543,89.7729,89.717,89.717,17640.0
2021-07-26 15:30:00,96.26,96.29,96.24,96.29,14707.0,89.7263,89.7543,89.7077,89.7543,14707.0
2021-07-26 15:35:00,96.29,96.44,96.28,96.44,19270.0,89.7543,89.8941,89.745,89.8941,19270.0
2021-07-26 15:40:00,96.44,96.49,96.42,96.44,11625.0,89.8941,89.9407,89.8755,89.8941,11625.0
2021-07-26 15:45:00,96.43,96.43,96.36,96.37,16753.0,89.8848,89.8848,89.8195,89.8289,16753.0
2021-07-26 15:50:00,96.37,96.45,96.31,96.43,26665.0,89.8289,89.9034,89.7729,89.8848,26665.0
2021-07-26 15:55:00,96.43,96.48,96.37,96.46,51719.0,89.8848,89.9314,89.8289,89.9128,51719.0
2021-07-27 09:30:00,96.01,96.01,95.43,95.78,38295.0,89.4933,89.4933,88.9527,89.2789,38295.0
2021-07-27 09:35:00,95.83,95.91,95.53,95.53,25675.0,89.3255,89.4001,89.0459,89.0459,25675.0
2021-07-27 09:40:00,95.54,95.6,95.24,95.4,57225.0,89.0552,89.1111,88.7756,88.9247,57225.0
2021-07-27 09:45:00,95.29,95.45,95.21,95.29,20310.0,88.8222,88.9713,88.7476,88.8222,20310.0
2021-07-27 09:50:00,95.31,95.49,95.21,95.49,17673.0,88.8408,89.0086,88.7476,89.0086,17673.0
2021-07-27 09:55:00,95.43,95.45,94.92,95.0,19545.0,88.9527,88.9713,88.4773,88.5519,19545.0
2021-07-27 10:00:00,94.96,95.07,94.86,94.86,8391.0,88.5146,88.6171,88.4214,88.4214,8391.0
2021-07-27 10:05:00,94.89,95.07,94.89,95.01,5768.0,88.4493,88.6171,88.4493,88.5612,5768.0
2021-07-27 10:10:00,95.0,95.0,94.44,94.5,44329.0,88.5519,88.5519,88.0299,88.0858,44329.0
2021-07-27 10:15:00,94.45,94.81,94.42,94.81,92247.0,88.0392,88.3748,88.0112,88.3748,92247.0
2021-07-27 10:20:00,94.84,95.04,94.77,95.02,9539.0,88.4027,88.5891,88.3375,88.5705,9539.0
2021-07-27 10:25:00,94.94,95.02,94.85,94.93,12079.0,88.4959,88.5705,88.412,88.4866,12079.0
2021-07-27 10:30:00,94.91,94.94,94.78,94.87,6788.0,88.468,88.4959,88.3468,88.4307,6788.0
2021-07-27 10:35:00,94.87,95.05,94.83,94.86,27140.0,88.4307,88.5985,88.3934,88.4214,27140.0
2021-07-27 10:40:00,94.84,94.88,94.77,94.81,3175.0,88.4027,88.44,88.3375,88.3748,3175.0
2021-07-27 10:45:00,94.88,95.07,94.87,95.07,10505.0,88.44,88.6171,88.4307,88.6171,10505.0
2021-07-27 10:50:00,95.1,95.17,95.09,95.17,7198.0,88.6451,88.7103,88.6357,88.7103,7198.0
2021-07-27 10:55:00,95.22,95.4,95.18,95.4,3667.0,88.7569,88.9247,88.7196,88.9247,3667.0
2021-07-27 11:00:00,95.23,95.32,95.16,95.16,13217.0,88.7662,88.8501,88.701,88.701,13217.0
2021-07-27 11:05:00,95.19,95.19,94.91,94.94,5496.0,88.729,88.729,88.468,88.4959,5496.0
2021-07-27 11:10:00,94.92,94.92,94.84,94.86,3287.0,88.4773,88.4773,88.4027,88.4214,3287.0
2021-07-27 11:15:00,94.85,94.85,94.57,94.58,4178.0,88.412,88.412,88.151,88.1604,4178.0
2021-07-27 11:20:00,94.6,94.65,94.44,94.48,6848.0,88.179,88.2256,88.0299,88.0672,6848.0
2021-07-27 11:25:00,94.52,94.52,94.36,94.39,4675.0,88.1044,88.1044,87.9553,87.9833,4675.0
2021-07-27 11:30:00,94.39,94.39,94.19,94.2,47646.0,87.9833,87.9833,87.7968,87.8062,47646.0
2021-07-27 11:35:00,94.14,94.16,93.81,93.86,21815.0,87.7502,87.7689,87.4426,87.4892,21815.0
2021-07-27 11:40:00,93.85,94.08,93.79,94.05,11454.0,87.4799,87.6943,87.424,87.6663,11454.0
2021-07-27 11:45:00,94.04,94.09,94.01,94.03,6452.0,87.657,87.7036,87.6291,87.6477,6452.0
2021-07-27 11:50:00,94.02,94.19,94.02,94.18,2913.0,87.6384,87.7968,87.6384,87.7875,2913.0
2021-07-27 11:55:00,94.17,94.29,94.17,94.26,6142.0,87.7782,87.89,87.7782,87.8621,6142.0
2021-07-27 12:00:00,94.26,94.26,94.0,94.09,17847.0,87.8621,87.8621,87.6197,87.7036,17847.0
2021-07-27 12:05:00,94.04,94.34,93.9,94.31,11652.0,87.657,87.9367,87.5265,87.9087,11652.0
2021-07-27 12:10:00,94.32,94.32,94.04,94.07,12139.0,87.918,87.918,87.657,87.685,12139.0
2021-07-27 12:15:00,94.05,94.19,94.05,94.13,8724.0,87.6663,87.7968,87.6663,87.7409,8724.0
2021-07-27 12:20:00,94.13,94.18,94.11,94.12,9066.0,87.7409,87.7875,87.7223,87.7316,9066.0
2021-07-27 12:25:00,94.12,94.26,94.09,94.25,17573.0,87.7316,87.8621,87.7036,87.8528,17573.0
2021-07-27 12:30:00,94.19,94.27,94.08,94.08,5926.0,87.7968,87.8714,87.6943,87.6943,5926.0
2021-07-27 12:35:00,94.16,94.27,94.15,94.27,5470.0,87.7689,87.8714,87.7596,87.8714,5470.0
2021-07-27 12:40:00,94.25,94.37,94.19,94.37,5536.0,87.8528,87.9646,87.7968,87.9646,5536.0
2021-07-27 12:45:00,94.36,94.48,94.34,94.34,7694.0,87.9553,88.0672,87.9367,87.9367,7694.0
2021-07-27 12:50:00,94.34,94.39,94.24,94.25,11306.0,87.9367,87.9833,87.8434,87.8528,11306.0
2021-07-27 12:55:00,94.23,94.31,94.2,94.25,12363.0,87.8341,87.9087,87.8062,87.8528,12363.0
2021-07-27 13:00:00,94.24,94.35,94.24,94.3,2065.0,87.8434,87.946,87.8434,87.8994,2065.0
2021-07-27 13:05:00,94.31,94.49,94.24,94.39,10557.0,87.9087,88.0765,87.8434,87.9833,10557.0
2021-07-27 13:10:00,94.38,94.4,94.28,94.29,9853.0,87.9739,87.9926,87.8807,87.89,9853.0
2021-07-27 13:15:00,94.31,94.33,94.17,94.22,8512.0,87.9087,87.9273,87.7782,87.8248,8512.0
2021-07-27 13:20:00,94.22,94.25,94.14,94.15,9974.0,87.8248,87.8528,87.7502,87.7596,9974.0
2021-07-27 13:25:00,94.15,94.19,94.12,94.19,5834.0,87.7596,87.7968,87.7316,87.7968,5834.0
2021-07-27 13:30:00,94.2,94.23,94.08,94.16,6363.0,87.8062,87.8341,87.6943,87.7689,6363.0
2021-07-27 13:35:00,94.2,94.32,94.18,94.26,9170.0,87.8062,87.918,87.7875,87.8621,9170.0
2021-07-27 13:40:00,94.25,94.35,94.24,94.32,12294.0,87.8528,87.946,87.8434,87.918,12294.0
2021-07-27 13:45:00,94.34,94.42,94.31,94.42,3463.0,87.9367,88.0112,87.9087,88.0112,3463.0
2021-07-27 13:50:00,94.44,94.47,94.38,94.41,16998.0,88.0299,88.0578,87.9739,88.0019,16998.0
2021-07-27 13:55:00,94.42,94.44,94.36,94.37,5533.0,88.0112,88.0299,87.9553,87.9646,5533.0
2021-07-27 14:00:00,94.33,94.51,94.33,94.4,8013.0,87.9273,88.0951,87.9273,87.9926,8013.0
2021-07-27 14:05:00,94.42,94.45,94.36,94.45,19839.0,88.0112,88.0392,87.9553,88.0392,19839.0
2021-07-27 14:10:00,94.51,94.55,94.5,94.55,16929.0,88.0951,88.1324,88.0858,88.1324,16929.0
2021-07-27 14:15:00,94.57,94.72,94.57,94.71,17465.0,88.151,88.2909,88.151,88.2815,17465.0
2021-07-27 14:20:00,94.72,94.74,94.68,94.71,17285.0,88.2909,88.3095,88.2536,88.2815,17285.0
2021-07-27 14:25:00,94.73,94.78,94.7,94.78,7169.0,88.3002,88.3468,88.2722,88.3468,7169.0
2021-07-27 14:30:00,94.77,94.82,94.73,94.77,9821.0,88.3375,88.3841,88.3002,88.3375,9821.0
2021-07-27 14:35:00,94.78,94.96,94.78,94.93,9486.0,88.3468,88.5146,88.3468,88.4866,9486.0
2021-07-27 14:40:00,94.95,94.97,94.85,94.9,28408.0,88.5053,88.5239,88.412,88.4586,28408.0
2021-07-27 14:45:00,94.93,95.07,94.93,95.03,5777.0,88.4866,88.6171,88.4866,88.5798,5777.0
2021-07-27 14:50:00,95.0,95.07,94.9,94.91,18612.0,88.5519,88.6171,88.4586,88.468,18612.0
2021-07-27 14:55:00,94.9,95.04,94.9,94.97,21447.0,88.4586,88.5891,88.4586,88.5239,21447.0
2021-07-27 15:00:00,94.98,95.14,94.98,95.1,7210.0,88.5332,88.6824,88.5332,88.6451,7210.0
2021-07-27 15:05:00,95.09,95.19,95.07,95.17,10432.0,88.6357,88.729,88.6171,88.7103,10432.0
2021-07-27 15:10:00,95.16,95.16,94.93,94.96,17383.0,88.701,88.701,88.4866,88.5146,17383.0
2021-07-27 15:15:00,94.94,95.01,94.9,94.9,15496.0,88.4959,88.5612,88.4586,88.4586,15496.0
2021-07-27 15:20:00,94.91,94.95,94.87,94.95,22403.0,88.468,88.5053,88.4307,88.5053,22403.0
2021-07-27 15:25:00,94.96,95.02,94.95,95.01,17115.0,88.5146,88.5705,88.5053,88.5612,17115.0
2021-07-27 15:30:00,95.04,95.06,94.92,95.01,14879.0,88.5891,88.6078,88.4773,88.5612,14879.0
2021-07-27 15:35:00,95.01,95.01,94.89,94.92,14560.0,88.5612,88.5612,88.4493,88.4773,14560.0
2021-07-27 15:40:00,94.91,94.98,94.84,94.97,14386.0,88.468,88.5332,88.4027,88.5239,14386.0
2021-07-27 15:45:00,94.98,95.01,94.85,94.91,24995.0,88.5332,88.5612,88.412,88.468,24995.0
2021-07-27 15:50:00,94.98,95.17,94.96,95.11,38458.0,88.5332,88.7103,88.5146,88.6544,38458.0
2021-07-27 15:55:00,95.13,95.23,95.12,95.21,59984.0,88.673,88.7662,88.6637,88.7476,59984.0
2021-07-28 09:30:00,95.42,96.52,95.42,96.4,161072.0,88.9434,89.9687,88.9434,89.8568,161072.0
2021-07-28 09:35:00,96.37,96.43,95.83,96.04,46157.0,89.8289,89.8848,89.3255,89.5213,46157.0
2021-07-28 09:40:00,96.04,96.06,95.75,95.84,42357.0,89.5213,89.5399,89.251,89.3348,42357.0
2021-07-28 09:45:00,95.82,95.87,95.68,95.73,33845.0,89.3162,89.3628,89.1857,89.2323,33845.0
2021-07-28 09:50:00,95.76,95.83,95.53,95.54,32452.0,89.2603,89.3255,89.0459,89.0552,32452.0
2021-07-28 09:55:00,95.51,95.67,95.48,95.65,94224.0,89.0272,89.1764,88.9993,89.1577,94224.0
2021-07-28 10:00:00,95.73,95.75,95.27,95.37,25791.0,89.2323,89.251,88.8035,88.8967,25791.0
2021-07-28 10:05:00,95.36,95.6,95.17,95.2,117232.0,88.8874,89.1111,88.7103,88.7383,117232.0
2021-07-28 10:10:00,95.22,95.32,94.93,94.95,44381.0,88.7569,88.8501,88.4866,88.5053,44381.0
2021-07-28 10:15:00,94.95,95.0,94.89,94.9,32124.0,88.5053,88.5519,88.4493,88.4586,32124.0
2021-07-28 10:20:00,94.9,94.95,94.66,94.71,24290.0,88.4586,88.5053,88.2349,88.2815,24290.0
2021-07-28 10:25:00,94.65,94.7,94.55,94.66,104187.0,88.2256,88.2722,88.1324,88.2349,104187.0
2021-07-28 10:30:00,94.67,94.77,94.47,94.75,44421.0,88.2443,88.3375,88.0578,88.3188,44421.0
2021-07-28 10:35:00,94.77,94.91,94.68,94.69,22333.0,88.3375,88.468,88.2536,88.2629,22333.0
2021-07-28 10:40:00,94.66,94.81,94.54,94.55,16089.0,88.2349,88.3748,88.1231,88.1324,16089.0
2021-07-28 10:45:00,94.52,94.87,94.5,94.87,15481.0,88.1044,88.4307,88.0858,88.4307,15481.0
2021-07-28 10:50:00,94.84,95.04,94.84,95.03,18560.0,88.4027,88.5891,88.4027,88.5798,18560.0
2021-07-28 10:55:00,95.01,95.06,94.91,94.93,21798.0,88.5612,88.6078,88.468,88.4866,21798.0
2021-07-28 11:00:00,94.93,95.01,94.87,94.92,15323.0,88.4866,88.5612,88.4307,88.4773,15323.0
2021-07-28 11:05:00,94.92,95.08,94.88,95.04,21784.0,88.4773,88.6264,88.44,88.5891,21784.0
2021-07-28 11:10:00,95.03,95.22,95.01,95.2,11106.0,88.5798,88.7569,88.5612,88.7383,11106.0
2021-07-28 11:15:00,95.21,95.25,95.12,95.23,5400.0,88.7476,88.7849,88.6637,88.7662,5400.0
2021-07-28 11:20:00,95.2,95.26,95.16,95.21,19228.0,88.7383,88.7942,88.701,88.7476,19228.0
2021-07-28 11:25:00,95.23,95.26,95.15,95.22,62789.0,88.7662,88.7942,88.6917,88.7569,62789.0
2021-07-28 11:30:00,95.2,95.24,95.12,95.23,11349.0,88.7383,88.7756,88.6637,88.7662,11349.0
2021-07-28 11:35:00,95.22,95.39,95.18,95.39,6062.0,88.7569,88.9154,88.7196,88.9154,6062.0
2021-07-28 11:40:00,95.36,95.38,95.28,95.31,9307.0,88.8874,88.9061,88.8129,88.8408,9307.0
2021-07-28 11:45:00,95.29,95.35,95.25,95.34,7333.0,88.8222,88.8781,88.7849,88.8688,7333.0
2021-07-28 11:50:00,95.37,95.5,95.36,95.47,17578.0,88.8967,89.0179,88.8874,88.99,17578.0
2021-07-28 11:55:00,95.48,95.52,95.36,95.4,18913.0,88.9993,89.0366,88.8874,88.9247,18913.0
2021-07-28 12:00:00,95.4,95.4,95.35,95.36,3730.0,88.9247,88.9247,88.8781,88.8874,3730.0
2021-07-28 12:05:00,95.39,95.44,95.39,95.41,8648.0,88.9154,88.962,88.9154,88.934,8648.0
2021-07-28 12:10:00,95.45,95.52,95.39,95.4,10735.0,88.9713,89.0366,88.9154,88.9247,10735.0
2021-07-28 12:15:00,95.42,95.45,95.36,95.36,7240.0,88.9434,88.9713,88.8874,88.8874,7240.0
2021-07-28 12:20:00,95.37,95.37,95.23,95.23,5261.0,88.8967,88.8967,88.7662,88.7662,5261.0
2021-07-28 12:25:00,95.24,95.24,95.1,95.1,3483.0,88.7756,88.7756,88.6451,88.6451,3483.0
2021-07-28 12:30:00,95.1,95.23,95.09,95.18,11682.0,88.6451,88.7662,88.6357,88.7196,11682.0
2021-07-28 12:35:00,95.2,95.21,95.03,95.06,7568.0,88.7383,88.7476,88.5798,88.6078,7568.0
2021-07-28 12:40:00,95.07,95.08,94.98,95.0,12368.0,88.6171,88.6264,88.5332,88.5519,12368.0
2021-07-28 12:45:00,94.97,95.07,94.97,95.02,4945.0,88.5239,88.6171,88.5239,88.5705,4945.0
2021-07-28 12:50:00,95.01,95.05,94.96,94.97,10080.0,88.5612,88.5985,88.5146,88.5239,10080.0
2021-07-28 12:55:00,94.95,95.0,94.93,94.99,5488.0,88.5053,88.5519,88.4866,88.5425,5488.0
2021-07-28 13:00:00,95.02,95.1,95.02,95.06,3387.0,88.5705,88.6451,88.5705,88.6078,3387.0
2021-07-28 13:05:00,95.09,95.13,95.05,95.13,17614.0,88.6357,88.673,88.5985,88.673,17614.0
2021-07-28 13:10:00,95.15,95.2,95.14,95.14,5950.0,88.6917,88.7383,88.6824,88.6824,5950.0
2021-07-28 13:15:00,95.1,95.15,95.08,95.12,5613.0,88.6451,88.6917,88.6264,88.6637,5613.0
2021-07-28 13:20:00,95.13,95.17,95.1,95.13,9113.0,88.673,88.7103,88.6451,88.673,9113.0
2021-07-28 13:25:00,95.13,95.19,95.12,95.15,3192.0,88.673,88.729,88.6637,88.6917,3192.0
2021-07-28 13:30:00,95.16,95.19,95.09,95.09,27873.0,88.701,88.729,88.6357,88.6357,27873.0
2021-07-28 13:35:00,95.08,95.13,95.05,95.07,13680.0,88.6264,88.673,88.5985,88.6171,13680.0
2021-07-28 13:40:00,95.07,95.08,94.95,94.96,35527.0,88.6171,88.6264,88.5053,88.5146,35527.0
2021-07-28 13:45:00,94.94,95.1,94.94,95.1,13448.0,88.4959,88.6451,88.4959,88.6451,13448.0
2021-07-28 13:50:00,95.13,95.13,95.05,95.1,5050.0,88.673,88.673,88.5985,88.6451,5050.0
2021-07-28 13:55:00,95.1,95.11,94.98,95.02,21045.0,88.6451,88.6544,88.5332,88.5705,21045.0
2021-07-28 14:00:00,95.03,95.29,94.9,95.27,28858.0,88.5798,88.8222,88.4586,88.8035,28858.0
2021-07-28 14:05:00,95.24,95.25,95.0,95.06,12058.0,88.7756,88.7849,88.5519,88.6078,12058.0
2021-07-28 14:10:00,95.09,95.17,95.07,95.17,7134.0,88.6357,88.7103,88.6171,88.7103,7134.0
2021-07-28 14:15:00,95.16,95.23,95.15,95.2,7630.0,88.701,88.7662,88.6917,88.7383,7630.0
2021-07-28 14:20:00,95.16,95.31,95.16,95.28,6110.0,88.701,88.8408,88.701,88.8129,6110.0
2021-07-28 14:25:00,95.27,95.29,95.22,95.27,9600.0,88.8035,88.8222,88.7569,88.8035,9600.0
2021-07-28 14:30:00,95.27,95.37,95.23,95.37,12802.0,88.8035,88.8967,88.7662,88.8967,12802.0
2021-07-28 14:35:00,95.37,95.4,95.21,95.36,20992.0,88.8967,88.9247,88.7476,88.8874,20992.0
2021-07-28 14:40:00,95.38,95.52,95.33,95.52,6100.0,88.9061,89.0366,88.8595,89.0366,6100.0
2021-07-28 14:45:00,95.57,95.73,95.57,95.71,8342.0,89.0832,89.2323,89.0832,89.2137,8342.0
2021-07-28 14:50:00,95.71,95.9,95.6,95.6,27402.0,89.2137,89.3908,89.1111,89.1111,27402.0
2021-07-28 14:55:00,95.64,95.75,95.64,95.67,10598.0,89.1484,89.251,89.1484,89.1764,10598.0
2021-07-28 15:00:00,95.72,95.79,95.68,95.75,13346.0,89.223,89.2882,89.1857,89.251,13346.0
2021-07-28 15:05:00,95.76,95.8,95.67,95.71,8867.0,89.2603,89.2976,89.1764,89.2137,8867.0
2021-07-28 15:10:00,95.7,95.77,95.69,95.75,24096.0,89.2043,89.2696,89.195,89.251,24096.0
2021-07-28 15:15:00,95.77,95.8,95.71,95.75,15188.0,89.2696,89.2976,89.2137,89.251,15188.0
2021-07-28 15:20:00,95.76,95.76,95.58,95.66,15010.0,89.2603,89.2603,89.0925,89.1671,15010.0
2021-07-28 15:25:00,95.69,95.87,95.69,95.86,21615.0,89.195,89.3628,89.195,89.3535,21615.0
2021-07-28 15:30:00,95.86,95.96,95.86,95.87,44666.0,89.3535,89.4467,89.3535,89.3628,44666.0
2021-07-28 15:35:00,95.86,95.87,95.66,95.67,38586.0,89.3535,89.3628,89.1671,89.1764,38586.0
2021-07-28 15:40:00,95.67,95.68,95.57,95.62,30798.0,89.1764,89.1857,89.0832,89.1298,30798.0
2021-07-28 15:45:00,95.61,95.66,95.46,95.49,37626.0,89.1205,89.1671,88.9806,89.0086,37626.0
2021-07-28 15:50:00,95.5,95.5,95.36,95.37,45637.0,89.0179,89.0179,88.8874,88.8967,45637.0
2021-07-28 15:55:00,95.35,95.35,95.24,95.27,98715.0,88.8781,88.8781,88.7756,88.8035,98715.0
2021-07-29 09:30:00,95.72,96.21,95.67,96.03,85161.0,89.223,89.6797,89.1764,89.5119,85161.0
2021-07-29 09:35:00,96.02,96.02,95.73,95.95,72474.0,89.5026,89.5026,89.2323,89.4374,72474.0
2021-07-29 09:40:00,96.0,96.17,95.91,95.99,98255.0,89.484,89.6424,89.4001,89.4747,98255.0
2021-07-29 09:45:00,95.98,96.13,95.81,96.11,25255.0,89.4653,89.6052,89.3069,89.5865,25255.0
2021-07-29 09:50:00,96.2,96.26,95.81,95.85,20202.0,89.6704,89.7263,89.3069,89.3442,20202.0
2021-07-29 09:55:00,95.86,96.14,95.86,95.96,31175.0,89.3535,89.6145,89.3535,89.4467,31175.0
2021-07-29 10:00:00,95.96,95.96,95.76,95.9,22834.0,89.4467,89.4467,89.2603,89.3908,22834.0
2021-07-29 10:05:00,95.94,96.23,95.8,96.22,32227.0,89.4281,89.6984,89.2976,89.6891,32227.0
2021-07-29 10:10:00,96.25,96.41,96.24,96.35,30409.0,89.717,89.8662,89.7077,89.8102,30409.0
2021-07-29 10:15:00,96.36,96.49,96.34,96.4,19295.0,89.8195,89.9407,89.8009,89.8568,19295.0
2021-07-29 10:20:00,96.44,96.47,96.33,96.36,31796.0,89.8941,89.9221,89.7916,89.8195,31796.0
2021-07-29 10:25:00,96.37,96.47,96.31,96.36,28297.0,89.8289,89.9221,89.7729,89.8195,28297.0
2021-07-29 10:30:00,96.36,96.56,96.26,96.51,44625.0,89.8195,90.006,89.7263,89.9594,44625.0
2021-07-29 10:35:00,96.5,96.56,96.32,96.38,38585.0,89.95,90.006,89.7823,89.8382,38585.0
2021-07-29 10:40:00,96.43,96.57,96.4,96.52,44655.0,89.8848,90.0153,89.8568,89.9687,44655.0
2021-07-29 10:45:00,96.5,96.56,96.44,96.53,28711.0,89.95,90.006,89.8941,89.978,28711.0
2021-07-29 10:50:00,96.54,96.54,96.42,96.42,28106.0,89.9873,89.9873,89.8755,89.8755,28106.0
2021-07-29 10:55:00,96.41,96.44,96.3,96.43,36360.0,89.8662,89.8941,89.7636,89.8848,36360.0
2021-07-29 11:00:00,96.45,96.48,96.35,96.41,17105.0,89.9034,89.9314,89.8102,89.8662,17105.0
2021-07-29 11:05:00,96.42,96.55,96.42,96.55,19030.0,89.8755,89.9967,89.8755,89.9967,19030.0
2021-07-29 11:10:00,96.54,96.63,96.5,96.52,37648.0,89.9873,90.0712,89.95,89.9687,37648.0
2021-07-29 11:15:00,96.53,96.53,96.37,96.44,31798.0,89.978,89.978,89.8289,89.8941,31798.0
2021-07-29 11:20:00,96.44,96.54,96.41,96.49,34747.0,89.8941,89.9873,89.8662,89.9407,34747.0
2021-07-29 11:25:00,96.49,96.49,96.34,96.42,88056.0,89.9407,89.9407,89.8009,89.8755,88056.0
2021-07-29 11:30:00,96.42,96.63,96.41,96.62,107140.0,89.8755,90.0712,89.8662,90.0619,107140.0
2021-07-29 11:35:00,96.62,96.73,96.61,96.73,42692.0,90.0619,90.1644,90.0526,90.1644,42692.0
2021-07-29 11:40:00,96.73,96.82,96.72,96.82,32362.0,90.1644,90.2483,90.1551,90.2483,32362.0
2021-07-29 11:45:00,96.81,96.85,96.67,96.7,95396.0,90.239,90.2763,90.1085,90.1365,95396.0
2021-07-29 11:50:00,96.7,96.75,96.62,96.71,47434.0,90.1365,90.1831,90.0619,90.1458,47434.0
2021-07-29 11:55:00,96.7,96.88,96.68,96.87,61399.0,90.1365,90.3043,90.1178,90.2949,61399.0
2021-07-29 12:00:00,96.88,96.95,96.87,96.94,47858.0,90.3043,90.3695,90.2949,90.3602,47858.0
2021-07-29 12:05:00,96.93,97.02,96.9,96.99,47874.0,90.3509,90.4348,90.3229,90.4068,47874.0
2021-07-29 12:10:00,97.0,97.0,96.91,96.93,23181.0,90.4161,90.4161,90.3322,90.3509,23181.0
2021-07-29 12:15:00,96.93,96.97,96.87,96.95,41955.0,90.3509,90.3881,90.2949,90.3695,41955.0
2021-07-29 12:20:00,96.95,96.99,96.82,96.83,32365.0,90.3695,90.4068,90.2483,90.2576,32365.0
2021-07-29 12:25:00,96.82,96.83,96.77,96.78,11869.0,90.2483,90.2576,90.2017,90.211,11869.0
2021-07-29 12:30:00,96.78,96.84,96.74,96.74,8803.0,90.211,90.267,90.1738,90.1738,8803.0
2021-07-29 12:35:00,96.73,96.82,96.73,96.8,7978.0,90.1644,90.2483,90.1644,90.2297,7978.0
2021-07-29 12:40:00,96.8,96.85,96.69,96.73,13760.0,90.2297,90.2763,90.1271,90.1644,13760.0
2021-07-29 12:45:00,96.72,96.73,96.55,96.7,12041.0,90.1551,90.1644,89.9967,90.1365,12041.0
2021-07-29 12:50:00,96.7,96.72,96.65,96.69,12329.0,90.1365,90.1551,90.0899,90.1271,12329.0
2021-07-29 12:55:00,96.7,96.77,96.66,96.71,16676.0,90.1365,90.2017,90.0992,90.1458,16676.0
2021-07-29 13:00:00,96.71,96.76,96.65,96.74,16088.0,90.1458,90.1924,90.0899,90.1738,16088.0
2021-07-29 13:05:00,96.73,96.82,96.73,96.76,24795.0,90.1644,90.2483,90.1644,90.1924,24795.0
2021-07-29 13:10:00,96.74,96.79,96.72,96.75,8744.0,90.1738,90.2204,90.1551,90.1831,8744.0
2021-07-29 13:15:00,96.76,96.8,96.66,96.67,7693.0,90.1924,90.2297,90.0992,90.1085,7693.0
2021-07-29 13:20:00,96.66,96.66,96.57,96.64,9052.0,90.0992,90.0992,90.0153,90.0805,9052.0
2021-07-29 13:25:00,96.58,96.65,96.57,96.62,14402.0,90.0246,90.0899,90.0153,90.0619,14402.0
2021-07-29 13:30:00,96.62,96.63,96.51,96.51,26050.0,90.0619,90.0712,89.9594,89.9594,26050.0
2021-07-29 13:35:00,96.5,96.5,96.42,96.44,24881.0,89.95,89.95,89.8755,89.8941,24881.0
2021-07-29 13:40:00,96.45,96.49,96.4,96.44,18206.0,89.9034,89.9407,89.8568,89.8941,18206.0
2021-07-29 13:45:00,96.45,96.56,96.44,96.53,8798.0,89.9034,90.006,89.8941,89.978,8798.0
2021-07-29 13:50:00,96.51,96.53,96.43,96.51,25357.0,89.9594,89.978,89.8848,89.9594,25357.0
2021-07-29 13:55:00,96.51,96.56,96.44,96.49,5817.0,89.9594,90.006,89.8941,89.9407,5817.0
2021-07-29 14:00:00,96.49,96.53,96.43,96.43,13918.0,89.9407,89.978,89.8848,89.8848,13918.0
2021-07-29 14:05:00,96.44,96.44,96.34,96.36,11558.0,89.8941,89.8941,89.8009,89.8195,11558.0
2021-07-29 14:10:00,96.34,96.44,96.29,96.43,21022.0,89.8009,89.8941,89.7543,89.8848,21022.0
2021-07-29 14:15:00,96.44,96.46,96.33,96.36,18911.0,89.8941,89.9128,89.7916,89.8195,18911.0
2021-07-29 14:20:00,96.36,96.36,96.25,96.26,36275.0,89.8195,89.8195,89.717,89.7263,36275.0
2021-07-29 14:25:00,96.26,96.37,96.24,96.31,23205.0,89.7263,89.8289,89.7077,89.7729,23205.0
2021-07-29 14:30:00,96.33,96.36,96.22,96.22,6746.0,89.7916,89.8195,89.6891,89.6891,6746.0
2021-07-29 14:35:00,96.22,96.24,96.03,96.03,6673.0,89.6891,89.7077,89.5119,89.5119,6673.0
2021-07-29 14:40:00,96.0,96.05,95.96,96.04,14088.0,89.484,89.5306,89.4467,89.5213,14088.0
2021-07-29 14:45:00,96.04,96.14,96.04,96.13,6496.0,89.5213,89.6145,89.5213,89.6052,6496.0
2021-07-29 14:50:00,96.14,96.14,96.0,96.02,13569.0,89.6145,89.6145,89.484,89.5026,13569.0
2021-07-29 14:55:00,96.04,96.1,96.03,96.08,5024.0,89.5213,89.5772,89.5119,89.5586,5024.0
2021-07-29 15:00:00,96.08,96.08,95.95,95.95,10943.0,89.5586,89.5586,89.4374,89.4374,10943.0
2021-07-29 15:05:00,95.96,95.98,95.89,95.97,9763.0,89.4467,89.4653,89.3814,89.456,9763.0
2021-07-29 15:10:00,95.98,96.02,95.94,96.01,29105.0,89.4653,89.5026,89.4281,89.4933,29105.0
2021-07-29 15:15:00,96.0,96.11,95.96,96.05,58494.0,89.484,89.5865,89.4467,89.5306,58494.0
2021-07-29 15:20:00,96.04,96.05,95.96,95.98,8492.0,89.5213,89.5306,89.4467,89.4653,8492.0
2021-07-29 15:25:00,95.97,96.01,95.93,95.93,8238.0,89.456,89.4933,89.4187,89.4187,8238.0
2021-07-29 15:30:00,95.94,96.02,95.94,95.95,8357.0,89.4281,89.5026,89.4281,89.4374,8357.0
2021-07-29 15:35:00,95.95,96.05,95.93,96.05,21288.0,89.4374,89.5306,89.4187,89.5306,21288.0
2021-07-29 15:40:00,96.05,96.13,96.0,96.13,80216.0,89.5306,89.6052,89.484,89.6052,80216.0
2021-07-29 15:45:00,96.12,96.2,96.11,96.17,155603.0,89.5958,89.6704,89.5865,89.6424,155603.0
2021-07-29 15:50:00,96.16,96.18,96.04,96.12,78383.0,89.6331,89.6518,89.5213,89.5958,78383.0
2021-07-29 15:55:00,96.12,96.12,96.01,96.02,57381.0,89.5958,89.5958,89.4933,89.5026,57381.0
2021-07-30 09:30:00,95.34,96.04,95.12,95.99,113741.0,88.8688,89.5213,88.6637,89.4747,113741.0
2021-07-30 09:35:00,96.06,96.42,95.85,96.3,54512.0,89.5399,89.8755,89.3442,89.7636,54512.0
2021-07-30 09:40:00,96.32,96.51,96.26,96.38,32102.0,89.7823,89.9594,89.7263,89.8382,32102.0
2021-07-30 09:45:00,96.35,96.79,96.35,96.78,21857.0,89.8102,90.2204,89.8102,90.211,21857.0
2021-07-30 09:50:00,96.79,96.8,96.59,96.73,105983.0,90.2204,90.2297,90.0339,90.1644,105983.0
2021-07-30 09:55:00,96.75,96.89,96.65,96.73,52546.0,90.1831,90.3136,90.0899,90.1644,52546.0
2021-07-30 10:00:00,96.77,96.92,96.75,96.88,40194.0,90.2017,90.3415,90.1831,90.3043,40194.0
2021-07-30 10:05:00,96.84,97.03,96.8,97.0,75986.0,90.267,90.4441,90.2297,90.4161,75986.0
2021-07-30 10:10:00,96.98,97.0,96.87,96.91,23469.0,90.3975,90.4161,90.2949,90.3322,23469.0
2021-07-30 10:15:00,96.86,96.91,96.42,96.44,62487.0,90.2856,90.3322,89.8755,89.8941,62487.0
2021-07-30 10:20:00,96.41,96.46,96.24,96.28,19189.0,89.8662,89.9128,89.7077,89.745,19189.0
2021-07-30 10:25:00,96.31,96.58,96.16,96.38,36772.0,89.7729,90.0246,89.6331,89.8382,36772.0
2021-07-30 10:30:00,96.4,96.51,96.3,96.3,8616.0,89.8568,89.9594,89.7636,89.7636,8616.0
2021-07-30 10:35:00,96.28,96.33,96.22,96.25,16682.0,89.745,89.7916,89.6891,89.717,16682.0
2021-07-30 10:40:00,96.25,96.3,96.0,96.0,6100.0,89.717,89.7636,89.484,89.484,6100.0
2021-07-30 10:45:00,96.02,96.03,95.8,95.81,13220.0,89.5026,89.5119,89.2976,89.3069,13220.0
2021-07-30 10:50:00,95.84,95.87,95.72,95.73,7600.0,89.3348,89.3628,89.223,89.2323,7600.0
2021-07-30 10:55:00,95.69,95.8,95.66,95.71,9936.0,89.195,89.2976,89.1671,89.2137,9936.0
2021-07-30 11:00:00,95.72,95.79,95.65,95.74,12309.0,89.223,89.2882,89.1577,89.2416,12309.0
2021-07-30 11:05:00,95.72,95.92,95.67,95.86,5043.0,89.223,89.4094,89.1764,89.3535,5043.0
2021-07-30 11:10:00,95.86,95.87,95.75,95.78,5294.0,89.3535,89.3628,89.251,89.2789,5294.0
2021-07-30 11:15:00,95.77,95.79,95.69,95.69,61707.0,89.2696,89.2882,89.195,89.195,61707.0
2021-07-30 11:20:00,95.69,95.8,95.69,95.79,16107.0,89.195,89.2976,89.195,89.2882,16107.0
2021-07-30 11:25:00,95.73,95.74,95.6,95.6,5840.0,89.2323,89.2416,89.1111,89.1111,5840.0
2021-07-30 11:30:00,95.58,95.69,95.49,95.49,10131.0,89.0925,89.195,89.0086,89.0086,10131.0
2021-07-30 11:35:00,95.52,95.61,95.4,95.5,27632.0,89.0366,89.1205,88.9247,89.0179,27632.0
2021-07-30 11:40:00,95.49,95.64,95.49,95.64,30813.0,89.0086,89.1484,89.0086,89.1484,30813.0
2021-07-30 11:45:00,95.64,95.69,95.6,95.6,13089.0,89.1484,89.195,89.1111,89.1111,13089.0
2021-07-30 11:50:00,95.61,95.65,95.56,95.56,10911.0,89.1205,89.1577,89.0738,89.0738,10911.0
2021-07-30 11:55:00,95.56,95.71,95.56,95.71,5660.0,89.0738,89.2137,89.0738,89.2137,5660.0
2021-07-30 12:00:00,95.69,95.7,95.41,95.45,40409.0,89.195,89.2043,88.934,88.9713,40409.0
2021-07-30 12:05:00,95.4,95.49,95.32,95.49,8036.0,88.9247,89.0086,88.8501,89.0086,8036.0
2021-07-30 12:10:00,95.52,95.55,95.43,95.48,44549.0,89.0366,89.0645,88.9527,88.9993,44549.0
2021-07-30 12:15:00,95.48,95.5,95.43,95.48,4408.0,88.9993,89.0179,88.9527,88.9993,4408.0
2021-07-30 12:20:00,95.46,95.47,95.37,95.43,6750.0,88.9806,88.99,88.8967,88.9527,6750.0
2021-07-30 12:25:00,95.43,95.51,95.41,95.5,9214.0,88.9527,89.0272,88.934,89.0179,9214.0
2021-07-30 12:30:00,95.52,95.61,95.52,95.57,7180.0,89.0366,89.1205,89.0366,89.0832,7180.0
2021-07-30 12:35:00,95.57,95.58,95.53,95.56,3989.0,89.0832,89.0925,89.0459,89.0738,3989.0
2021-07-30 12:40:00,95.54,95.62,95.54,95.58,3633.0,89.0552,89.1298,89.0552,89.0925,3633.0
2021-07-30 12:45:00,95.58,95.59,95.53,95.55,4100.0,89.0925,89.1018,89.0459,89.0645,4100.0
2021-07-30 12:50:00,95.56,95.6,95.55,95.56,5610.0,89.0738,89.1111,89.0645,89.0738,5610.0
2021-07-30 12:55:00,95.53,95.54,95.45,95.5,3878.0,89.0459,89.0552,88.9713,89.0179,3878.0
2021-07-30 13:00:00,95.48,95.48,95.32,95.34,4724.0,88.9993,88.9993,88.8501,88.8688,4724.0
2021-07-30 13:05:00,95.33,95.46,95.33,95.44,10259.0,88.8595,88.9806,88.8595,88.962,10259.0
2021-07-30 13:10:00,95.44,95.44,95.4,95.41,7324.0,88.962,88.962,88.9247,88.934,7324.0
2021-07-30 13:15:00,95.41,95.41,95.33,95.36,17295.0,88.934,88.934,88.8595,88.8874,17295.0
2021-07-30 13:20:00,95.36,95.38,95.22,95.24,4576.0,88.8874,88.9061,88.7569,88.7756,4576.0
2021-07-30 13:25:00,95.25,95.31,95.21,95.3,6400.0,88.7849,88.8408,88.7476,88.8315,6400.0
2021-07-30 13:30:00,95.3,95.31,95.23,95.3,4075.0,88.8315,88.8408,88.7662,88.8315,4075.0
2021-07-30 13:35:00,95.31,95.43,95.31,95.42,9464.0,88.8408,88.9527,88.8408,88.9434,9464.0
2021-07-30 13:40:00,95.43,95.43,95.31,95.32,11400.0,88.9527,88.9527,88.8408,88.8501,11400.0
2021-07-30 13:45:00,95.33,95.36,95.29,95.34,5918.0,88.8595,88.8874,88.8222,88.8688,5918.0
2021-07-30 13:50:00,95.32,95.32,95.26,95.28,5262.0,88.8501,88.8501,88.7942,88.8129,5262.0
2021-07-30 13:55:00,95.25,95.3,95.24,95.29,8412.0,88.7849,88.8315,88.7756,88.8222,8412.0
2021-07-30 14:00:00,95.31,95.33,95.15,95.18,8103.0,88.8408,88.8595,88.6917,88.7196,8103.0
2021-07-30 14:05:00,95.2,95.37,95.18,95.37,7260.0,88.7383,88.8967,88.7196,88.8967,7260.0
2021-07-30 14:10:00,95.37,95.37,95.33,95.37,6639.0,88.8967,88.8967,88.8595,88.8967,6639.0
2021-07-30 14:15:00,95.39,95.45,95.36,95.45,4824.0,88.9154,88.9713,88.8874,88.9713,4824.0
2021-07-30 14:20:00,95.45,95.5,95.36,95.38,4182.0,88.9713,89.0179,88.8874,88.9061,4182.0
2021-07-30 14:25:00,95.4,95.4,95.23,95.23,4100.0,88.9247,88.9247,88.7662,88.7662,4100.0
2021-07-30 14:30:00,95.21,95.22,95.1,95.1,18140.0,88.7476,88.7569,88.6451,88.6451,18140.0
2021-07-30 14:35:00,95.11,95.15,95.06,95.06,5889.0,88.6544,88.6917,88.6078,88.6078,5889.0
2021-07-30 14:40:00,95.06,95.17,95.02,95.15,6695.0,88.6078,88.7103,88.5705,88.6917,6695.0
2021-07-30 14:45:00,95.16,95.19,95.12,95.12,13847.0,88.701,88.729,88.6637,88.6637,13847.0
2021-07-30 14:50:00,95.13,95.15,95.09,95.13,8550.0,88.673,88.6917,88.6357,88.673,8550.0
2021-07-30 14:55:00,95.1,95.11,94.95,95.05,10809.0,88.6451,88.6544,88.5053,88.5985,10809.0
2021-07-30 15:00:00,95.05,95.22,95.05,95.22,54622.0,88.5985,88.7569,88.5985,88.7569,54622.0
2021-07-30 15:05:00,95.23,95.26,95.21,95.26,6764.0,88.7662,88.7942,88.7476,88.7942,6764.0
2021-07-30 15:10:00,95.29,95.31,95.26,95.29,13202.0,88.8222,88.8408,88.7942,88.8222,13202.0
2021-07-30 15:15:00,95.3,95.32,95.28,95.29,6204.0,88.8315,88.8501,88.8129,88.8222,6204.0
2021-07-30 15:20:00,95.29,95.31,95.14,95.14,30363.0,88.8222,88.8408,88.6824,88.6824,30363.0
2021-07-30 15:25:00,95.16,95.3,95.16,95.3,7752.0,88.701,88.8315,88.701,88.8315,7752.0
2021-07-30 15:30:00,95.29,95.35,95.28,95.33,7543.0,88.8222,88.8781,88.8129,88.8595,7543.0
2021-07-30 15:35:00,95.34,95.38,95.24,95.25,7509.0,88.8688,88.9061,88.7756,88.7849,7509.0
2021-07-30 15:40:00,95.27,95.31,95.21,95.23,7202.0,88.8035,88.8408,88.7476,88.7662,7202.0
2021-07-30 15:45:00,95.21,95.24,95.17,95.19,52425.0,88.7476,88.7756,88.7103,88.729,52425.0
2021-07-30 15:50:00,95.19,95.19,95.14,95.19,38442.0,88.729,88.729,88.6824,88.729,38442.0
2021-07-30 15:55:00,95.18,95.34,95.18,95.27,111576.0,88.7196,88.8688,88.7196,88.8035,111576.0
2021-08-02 09:30:00,95.62,96.02,95.49,95.82,82625.0,89.1298,89.5026,89.0086,89.3162,82625.0
2021-08-02 09:35:00,95.89,95.99,95.58,95.72,27653.0,89.3814,89.4747,89.0925,89.223,27653.0
2021-08-02 09:40:00,95.77,96.18,95.76,96.13,33724.0,89.2696,89.6518,89.2603,89.6052,33724.0
2021-08-02 09:45:00,96.21,96.46,96.21,96.27,33311.0,89.6797,89.9128,89.6797,89.7357,33311.0
2021-08-02 09:50:00,96.29,96.36,95.78,95.81,62164.0,89.7543,89.8195,89.2789,89.3069,62164.0
2021-08-02 09:55:00,95.8,96.27,95.8,96.25,40597.0,89.2976,89.7357,89.2976,89.717,40597.0
2021-08-02 10:00:00,96.23,96.46,96.14,96.25,34185.0,89.6984,89.9128,89.6145,89.717,34185.0
2021-08-02 10:05:00,96.32,96.38,96.14,96.23,26697.0,89.7823,89.8382,89.6145,89.6984,26697.0
2021-08-02 10:10:00,96.25,96.33,96.12,96.24,13682.0,89.717,89.7916,89.5958,89.7077,13682.0
2021-08-02 10:15:00,96.23,96.28,95.7,95.72,53361.0,89.6984,89.745,89.2043,89.223,53361.0
2021-08-02 10:20:00,95.72,95.88,95.62,95.74,29266.0,89.223,89.3721,89.1298,89.2416,29266.0
2021-08-02 10:25:00,95.76,96.22,95.71,96.04,60046.0,89.2603,89.6891,89.2137,89.5213,60046.0
2021-08-02 10:30:00,96.03,96.21,95.99,96.14,23231.0,89.5119,89.6797,89.4747,89.6145,23231.0
2021-08-02 10:35:00,96.21,96.28,95.97,96.02,19124.0,89.6797,89.745,89.456,89.5026,19124.0
2021-08-02 10:40:00,96.01,96.01,95.85,95.92,20924.0,89.4933,89.4933,89.3442,89.4094,20924.0
2021-08-02 10:45:00,95.94,96.01,95.86,95.86,22539.0,89.4281,89.4933,89.3535,89.3535,22539.0
2021-08-02 10:50:00,95.85,95.94,95.76,95.82,16779.0,89.3442,89.4281,89.2603,89.3162,16779.0
2021-08-02 10:55:00,95.8,95.81,95.57,95.59,17276.0,89.2976,89.3069,89.0832,89.1018,17276.0
2021-08-02 11:00:00,95.57,95.76,95.55,95.73,93393.0,89.0832,89.2603,89.0645,89.2323,93393.0
2021-08-02 11:05:00,95.73,95.79,95.66,95.74,36254.0,89.2323,89.2882,89.1671,89.2416,36254.0
2021-08-02 11:10:00,95.72,95.73,95.61,95.65,46980.0,89.223,89.2323,89.1205,89.1577,46980.0
2021-08-02 11:15:00,95.66,95.7,95.5,95.52,19381.0,89.1671,89.2043,89.0179,89.0366,19381.0
2021-08-02 11:20:00,95.52,95.59,95.5,95.54,19622.0,89.0366,89.1018,89.0179,89.0552,19622.0
2021-08-02 11:25:00,95.57,95.65,95.54,95.63,18760.0,89.0832,89.1577,89.0552,89.1391,18760.0
2021-08-02 11:30:00,95.63,95.7,95.48,95.61,18091.0,89.1391,89.2043,88.9993,89.1205,18091.0
2021-08-02 11:35:00,95.62,95.66,95.48,95.61,22229.0,89.1298,89.1671,88.9993,89.1205,22229.0
2021-08-02 11:40:00,95.62,95.66,95.43,95.46,13193.0,89.1298,89.1671,88.9527,88.9806,13193.0
2021-08-02 11:45:00,95.45,95.63,95.44,95.62,29991.0,88.9713,89.1391,88.962,89.1298,29991.0
2021-08-02 11:50:00,95.63,95.63,95.46,95.49,5409.0,89.1391,89.1391,88.9806,89.0086,5409.0
2021-08-02 11:55:00,95.52,95.53,95.3,95.3,9660.0,89.0366,89.0459,88.8315,88.8315,9660.0
2021-08-02 12:00:00,95.29,95.4,95.24,95.35,14583.0,88.8222,88.9247,88.7756,88.8781,14583.0
2021-08-02 12:05:00,95.32,95.41,95.17,95.19,11518.0,88.8501,88.934,88.7103,88.729,11518.0
2021-08-02 12:10:00,95.16,95.34,95.15,95.34,5195.0,88.701,88.8688,88.6917,88.8688,5195.0
2021-08-02 12:15:00,95.33,95.4,95.32,95.34,9588.0,88.8595,88.9247,88.8501,88.8688,9588.0
2021-08-02 12:20:00,95.35,95.41,95.25,95.39,5057.0,88.8781,88.934,88.7849,88.9154,5057.0
2021-08-02 12:25:00,95.36,95.38,95.29,95.35,4640.0,88.8874,88.9061,88.8222,88.8781,4640.0
2021-08-02 12:30:00,95.34,95.51,95.34,95.51,5379.0,88.8688,89.0272,88.8688,89.0272,5379.0
2021-08-02 12:35:00,95.52,95.62,95.41,95.58,115457.0,89.0366,89.1298,88.934,89.0925,115457.0
2021-08-02 12:40:00,95.59,95.64,95.53,95.54,5054.0,89.1018,89.1484,89.0459,89.0552,5054.0
2021-08-02 12:45:00,95.53,95.68,95.52,95.68,6822.0,89.0459,89.1857,89.0366,89.1857,6822.0
2021-08-02 12:50:00,95.66,95.72,95.64,95.68,5575.0,89.1671,89.223,89.1484,89.1857,5575.0
2021-08-02 12:55:00,95.69,95.69,95.53,95.6,11586.0,89.195,89.195,89.0459,89.1111,11586.0
2021-08-02 13:00:00,95.67,95.75,95.62,95.66,13406.0,89.1764,89.251,89.1298,89.1671,13406.0
2021-08-02 13:05:00,95.68,95.74,95.62,95.64,10684.0,89.1857,89.2416,89.1298,89.1484,10684.0
2021-08-02 13:10:00,95.66,95.76,95.66,95.72,11002.0,89.1671,89.2603,89.1671,89.223,11002.0
2021-08-02 13:15:00,95.69,95.69,95.56,95.68,9837.0,89.195,89.195,89.0738,89.1857,9837.0
2021-08-02 13:20:00,95.67,95.72,95.65,95.71,6359.0,89.1764,89.223,89.1577,89.2137,6359.0
2021-08-02 13:25:00,95.7,95.78,95.67,95.67,10238.0,89.2043,89.2789,89.1764,89.1764,10238.0
2021-08-02 13:30:00,95.67,95.75,95.56,95.75,14420.0,89.1764,89.251,89.0738,89.251,14420.0
2021-08-02 13:35:00,95.74,95.75,95.7,95.71,14017.0,89.2416,89.251,89.2043,89.2137,14017.0
2021-08-02 13:40:00,95.7,95.76,95.69,95.74,8217.0,89.2043,89.2603,89.195,89.2416,8217.0
2021-08-02 13:45:00,95.73,95.75,95.65,95.75,8230.0,89.2323,89.251,89.1577,89.251,8230.0
2021-08-02 13:50:00,95.73,95.75,95.64,95.69,2484.0,89.2323,89.251,89.1484,89.195,2484.0
2021-08-02 13:55:00,95.7,95.76,95.69,95.76,14074.0,89.2043,89.2603,89.195,89.2603,14074.0
2021-08-02 14:00:00,95.75,95.8,95.75,95.75,7697.0,89.251,89.2976,89.251,89.251,7697.0
2021-08-02 14:05:00,95.78,95.98,95.78,95.96,5111.0,89.2789,89.4653,89.2789,89.4467,5111.0
2021-08-02 14:10:00,95.94,96.09,95.94,96.03,10170.0,89.4281,89.5679,89.4281,89.5119,10170.0
2021-08-02 14:15:00,96.02,96.02,95.89,95.89,7651.0,89.5026,89.5026,89.3814,89.3814,7651.0
2021-08-02 14:20:00,95.9,95.96,95.88,95.88,14471.0,89.3908,89.4467,89.3721,89.3721,14471.0
2021-08-02 14:25:00,95.87,95.88,95.8,95.86,8019.0,89.3628,89.3721,89.2976,89.3535,8019.0
2021-08-02 14:30:00,95.85,96.03,95.85,95.87,191909.0,89.3442,89.5119,89.3442,89.3628,191909.0
2021-08-02 14:35:00,95.85,95.88,95.81,95.82,14147.0,89.3442,89.3721,89.3069,89.3162,14147.0
2021-08-02 14:40:00,95.84,95.88,95.75,95.86,26080.0,89.3348,89.3721,89.251,89.3535,26080.0
2021-08-02 14:45:00,95.87,95.88,95.79,95.84,56996.0,89.3628,89.3721,89.2882,89.3348,56996.0
2021-08-02 14:50:00,95.83,95.86,95.75,95.75,55808.0,89.3255,89.3535,89.251,89.251,55808.0
2021-08-02 14:55:00,95.75,95.77,95.69,95.76,25267.0,89.251,89.2696,89.195,89.2603,25267.0
2021-08-02 15:00:00,95.75,95.83,95.73,95.81,67265.0,89.251,89.3255,89.2323,89.3069,67265.0
2021-08-02 15:05:00,95.81,95.84,95.63,95.63,21396.0,89.3069,89.3348,89.1391,89.1391,21396.0
2021-08-02 15:10:00,95.64,95.68,95.6,95.6,18071.0,89.1484,89.1857,89.1111,89.1111,18071.0
2021-08-02 15:15:00,95.6,95.73,95.58,95.71,13344.0,89.1111,89.2323,89.0925,89.2137,13344.0
2021-08-02 15:20:00,95.73,95.74,95.65,95.66,12613.0,89.2323,89.2416,89.1577,89.1671,12613.0
2021-08-02 15:25:00,95.68,95.68,95.58,95.6,75626.0,89.1857,89.1857,89.0925,89.1111,75626.0
2021-08-02 15:30:00,95.6,95.67,95.55,95.61,19833.0,89.1111,89.1764,89.0645,89.1205,19833.0
2021-08-02 15:35:00,95.63,95.64,95.55,95.55,15766.0,89.1391,89.1484,89.0645,89.0645,15766.0
2021-08-02 15:40:00,95.54,95.55,95.42,95.42,23212.0,89.0552,89.0645,88.9434,88.9434,23212.0
2021-08-02 15:45:00,95.42,95.44,95.29,95.29,24637.0,88.9434,88.962,88.8222,88.8222,24637.0
2021-08-02 15:50:00,95.29,95.4,95.13,95.23,22259.0,88.8222,88.9247,88.673,88.7662,22259.0
2021-08-02 15:55:00,95.23,95.23,95.13,95.21,73745.0,88.7662,88.7662,88.673,88.7476,73745.0
2021-08-03 09:30:00,95.52,95.78,94.87,94.92,33034.0,89.0366,89.2789,88.4307,88.4773,33034.0
2021-08-03 09:35:00,94.86,94.96,94.71,94.71,113835.0,88.4214,88.5146,88.2815,88.2815,113835.0
2021-08-03 09:40:00,94.7,94.8,94.37,94.57,61686.0,88.2722,88.3654,87.9646,88.151,61686.0
2021-08-03 09:45:00,94.56,94.67,94.34,94.35,56564.0,88.1417,88.2443,87.9367,87.946,56564.0
2021-08-03 09:50:00,94.31,94.52,94.11,94.4,44369.0,87.9087,88.1044,87.7223,87.9926,44369.0
2021-08-03 09:55:00,94.39,94.81,94.31,94.74,64288.0,87.9833,88.3748,87.9087,88.3095,64288.0
2021-08-03 10:00:00,94.74,95.04,94.74,94.82,48118.0,88.3095,88.5891,88.3095,88.3841,48118.0
2021-08-03 10:05:00,94.86,94.9,94.56,94.56,33202.0,88.4214,88.4586,88.1417,88.1417,33202.0
2021-08-03 10:10:00,94.56,94.72,94.35,94.67,25479.0,88.1417,88.2909,87.946,88.2443,25479.0
2021-08-03 10:15:00,94.71,95.06,94.68,94.98,36915.0,88.2815,88.6078,88.2536,88.5332,36915.0
2021-08-03 10:20:00,94.93,95.15,94.91,95.15,6470.0,88.4866,88.6917,88.468,88.6917,6470.0
2021-08-03 10:25:00,95.1,95.21,95.05,95.14,9613.0,88.6451,88.7476,88.5985,88.6824,9613.0
2021-08-03 10:30:00,95.14,95.14,94.94,94.94,4195.0,88.6824,88.6824,88.4959,88.4959,4195.0
2021-08-03 10:35:00,94.97,95.17,94.96,95.17,4845.0,88.5239,88.7103,88.5146,88.7103,4845.0
2021-08-03 10:40:00,95.16,95.49,95.16,95.47,6346.0,88.701,89.0086,88.701,88.99,6346.0
2021-08-03 10:45:00,95.47,95.67,95.35,95.67,8665.0,88.99,89.1764,88.8781,89.1764,8665.0
2021-08-03 10:50:00,95.66,95.73,95.43,95.5,5397.0,89.1671,89.2323,88.9527,89.0179,5397.0
2021-08-03 10:55:00,95.44,95.44,95.21,95.22,13952.0,88.962,88.962,88.7476,88.7569,13952.0
2021-08-03 11:00:00,95.2,95.41,95.19,95.27,38378.0,88.7383,88.934,88.729,88.8035,38378.0
2021-08-03 11:05:00,95.28,95.41,95.22,95.38,5137.0,88.8129,88.934,88.7569,88.9061,5137.0
2021-08-03 11:10:00,95.32,95.54,95.29,95.53,4377.0,88.8501,89.0552,88.8222,89.0459,4377.0
2021-08-03 11:15:00,95.51,95.53,95.39,95.41,10424.0,89.0272,89.0459,88.9154,88.934,10424.0
2021-08-03 11:20:00,95.41,95.59,95.39,95.56,6561.0,88.934,89.1018,88.9154,89.0738,6561.0
2021-08-03 11:25:00,95.58,95.64,95.55,95.64,6399.0,89.0925,89.1484,89.0645,89.1484,6399.0
2021-08-03 11:30:00,95.69,95.84,95.65,95.82,16362.0,89.195,89.3348,89.1577,89.3162,16362.0
2021-08-03 11:35:00,95.82,95.92,95.79,95.89,6328.0,89.3162,89.4094,89.2882,89.3814,6328.0
2021-08-03 11:40:00,95.9,96.03,95.85,96.02,9732.0,89.3908,89.5119,89.3442,89.5026,9732.0
2021-08-03 11:45:00,95.99,96.03,95.92,95.95,5742.0,89.4747,89.5119,89.4094,89.4374,5742.0
2021-08-03 11:50:00,95.92,96.0,95.85,95.9,12359.0,89.4094,89.484,89.3442,89.3908,12359.0
2021-08-03 11:55:00,95.92,96.06,95.92,95.92,21308.0,89.4094,89.5399,89.4094,89.4094,21308.0
2021-08-03 12:00:00,95.95,96.13,95.89,96.11,36315.0,89.4374,89.6052,89.3814,89.5865,36315.0
2021-08-03 12:05:00,96.12,96.12,95.88,95.9,17086.0,89.5958,89.5958,89.3721,89.3908,17086.0
2021-08-03 12:10:00,95.9,95.95,95.85,95.94,9784.0,89.3908,89.4374,89.3442,89.4281,9784.0
2021-08-03 12:15:00,95.93,96.02,95.88,95.94,5536.0,89.4187,89.5026,89.3721,89.4281,5536.0
2021-08-03 12:20:00,95.95,95.95,95.8,95.82,4466.0,89.4374,89.4374,89.2976,89.3162,4466.0
2021-08-03 12:25:00,95.84,95.89,95.83,95.86,4897.0,89.3348,89.3814,89.3255,89.3535,4897.0
2021-08-03 12:30:00,95.87,95.87,95.72,95.76,8541.0,89.3628,89.3628,89.223,89.2603,8541.0
2021-08-03 12:35:00,95.76,95.78,95.69,95.73,2500.0,89.2603,89.2789,89.195,89.2323,2500.0
2021-08-03 12:40:00,95.72,95.72,95.66,95.72,3578.0,89.223,89.223,89.1671,89.223,3578.0
2021-08-03 12:45:00,95.73,95.73,95.68,95.73,3519.0,89.2323,89.2323,89.1857,89.2323,3519.0
2021-08-03 12:50:00,95.73,95.79,95.7,95.79,7431.0,89.2323,89.2882,89.2043,89.2882,7431.0
2021-08-03 12:55:00,95.8,95.89,95.79,95.8,12377.0,89.2976,89.3814,89.2882,89.2976,12377.0
2021-08-03 13:00:00,95.81,95.88,95.8,95.86,8659.0,89.3069,89.3721,89.2976,89.3535,8659.0
2021-08-03 13:05:00,95.86,95.87,95.78,95.85,11569.0,89.3535,89.3628,89.2789,89.3442,11569.0
2021-08-03 13:10:00,95.85,95.85,95.76,95.79,5321.0,89.3442,89.3442,89.2603,89.2882,5321.0
2021-08-03 13:15:00,95.84,95.84,95.77,95.8,16351.0,89.3348,89.3348,89.2696,89.2976,16351.0
2021-08-03 13:20:00,95.81,95.82,95.7,95.7,5470.0,89.3069,89.3162,89.2043,89.2043,5470.0
2021-08-03 13:25:00,95.68,95.81,95.66,95.8,40011.0,89.1857,89.3069,89.1671,89.2976,40011.0
2021-08-03 13:30:00,95.8,95.82,95.73,95.73,14014.0,89.2976,89.3162,89.2323,89.2323,14014.0
2021-08-03 13:35:00,95.75,95.8,95.72,95.75,4562.0,89.251,89.2976,89.223,89.251,4562.0
2021-08-03 13:40:00,95.75,95.89,95.75,95.86,17315.0,89.251,89.3814,89.251,89.3535,17315.0
2021-08-03 13:45:00,95.84,95.98,95.8,95.89,38288.0,89.3348,89.4653,89.2976,89.3814,38288.0
2021-08-03 13:50:00,95.96,96.19,95.95,96.19,15645.0,89.4467,89.6611,89.4374,89.6611,15645.0
2021-08-03 13:55:00,96.2,96.2,96.07,96.09,8503.0,89.6704,89.6704,89.5492,89.5679,8503.0
2021-08-03 14:00:00,96.08,96.09,95.94,95.94,5826.0,89.5586,89.5679,89.4281,89.4281,5826.0
2021-08-03 14:05:00,95.96,96.0,95.85,95.86,12109.0,89.4467,89.484,89.3442,89.3535,12109.0
2021-08-03 14:10:00,95.88,95.96,95.85,95.87,4298.0,89.3721,89.4467,89.3442,89.3628,4298.0
2021-08-03 14:15:00,95.88,95.96,95.86,95.96,3945.0,89.3721,89.4467,89.3535,89.4467,3945.0
2021-08-03 14:20:00,95.95,96.05,95.93,96.03,35049.0,89.4374,89.5306,89.4187,89.5119,35049.0
2021-08-03 14:25:00,96.04,96.14,96.0,96.14,12314.0,89.5213,89.6145,89.484,89.6145,12314.0
2021-08-03 14:30:00,96.11,96.19,96.08,96.19,17637.0,89.5865,89.6611,89.5586,89.6611,17637.0
2021-08-03 14:35:00,96.2,96.22,96.12,96.21,15763.0,89.6704,89.6891,89.5958,89.6797,15763.0
2021-08-03 14:40:00,96.23,96.28,96.2,96.27,24519.0,89.6984,89.745,89.6704,89.7357,24519.0
2021-08-03 14:45:00,96.27,96.28,96.14,96.17,19164.0,89.7357,89.745,89.6145,89.6424,19164.0
2021-08-03 14:50:00,96.17,96.21,96.14,96.18,26795.0,89.6424,89.6797,89.6145,89.6518,26795.0
2021-08-03 14:55:00,96.2,96.26,96.16,96.17,12734.0,89.6704,89.7263,89.6331,89.6424,12734.0
2021-08-03 15:00:00,96.2,96.22,96.13,96.18,12914.0,89.6704,89.6891,89.6052,89.6518,12914.0
2021-08-03 15:05:00,96.19,96.27,96.18,96.27,14249.0,89.6611,89.7357,89.6518,89.7357,14249.0
2021-08-03 15:10:00,96.28,96.28,96.14,96.15,13696.0,89.745,89.745,89.6145,89.6238,13696.0
2021-08-03 15:15:00,96.17,96.21,96.11,96.13,16688.0,89.6424,89.6797,89.5865,89.6052,16688.0
2021-08-03 15:20:00,96.13,96.19,96.1,96.19,13258.0,89.6052,89.6611,89.5772,89.6611,13258.0
2021-08-03 15:25:00,96.2,96.21,96.15,96.19,14929.0,89.6704,89.6797,89.6238,89.6611,14929.0
2021-08-03 15:30:00,96.19,96.2,96.06,96.06,35130.0,89.6611,89.6704,89.5399,89.5399,35130.0
2021-08-03 15:35:00,96.05,96.07,95.95,95.96,21836.0,89.5306,89.5492,89.4374,89.4467,21836.0
2021-08-03 15:40:00,95.97,96.0,95.88,95.91,62182.0,89.456,89.484,89.3721,89.4001,62182.0
2021-08-03 15:45:00,95.89,96.04,95.89,96.03,32048.0,89.3814,89.5213,89.3814,89.5119,32048.0
2021-08-03 15:50:00,96.05,96.16,95.96,96.16,39057.0,89.5306,89.6331,89.4467,89.6331,39057.0
2021-08-03 15:55:00,96.16,96.23,96.08,96.23,78319.0,89.6331,89.6984,89.5586,89.6984,78319.0
2021-08-04 09:30:00,95.47,95.8,95.47,95.59,82957.0,88.99,89.2976,88.99,89.1018,82957.0
2021-08-04 09:35:00,95.64,95.8,95.3,95.58,76254.0,89.1484,89.2976,88.8315,89.0925,76254.0
2021-08-04 09:40:00,95.52,95.55,95.3,95.33,38077.0,89.0366,89.0645,88.8315,88.8595,38077.0
2021-08-04 09:45:00,95.33,95.38,95.01,95.21,82455.0,88.8595,88.9061,88.5612,88.7476,82455.0
2021-08-04 09:50:00,95.19,95.26,94.56,94.58,112945.0,88.729,88.7942,88.1417,88.1604,112945.0
2021-08-04 09:55:00,94.56,94.6,94.33,94.47,73953.0,88.1417,88.179,87.9273,88.0578,73953.0
2021-08-04 10:00:00,94.54,95.09,94.48,95.09,41936.0,88.1231,88.6357,88.0672,88.6357,41936.0
2021-08-04 10:05:00,95.11,95.24,95.02,95.14,48255.0,88.6544,88.7756,88.5705,88.6824,48255.0
2021-08-04 10:10:00,95.18,95.45,95.17,95.42,46178.0,88.7196,88.9713,88.7103,88.9434,46178.0
2021-08-04 10:15:00,95.4,95.4,95.27,95.32,103292.0,88.9247,88.9247,88.8035,88.8501,103292.0
2021-08-04 10:20:00,95.31,95.38,95.19,95.2,27913.0,88.8408,88.9061,88.729,88.7383,27913.0
2021-08-04 10:25:00,95.21,95.38,95.18,95.22,53892.0,88.7476,88.9061,88.7196,88.7569,53892.0
2021-08-04 10:30:00,95.17,95.2,94.76,94.84,21828.0,88.7103,88.7383,88.3281,88.4027,21828.0
2021-08-04 10:35:00,94.93,94.93,94.71,94.92,14682.0,88.4866,88.4866,88.2815,88.4773,14682.0
2021-08-04 10:40:00,94.97,95.1,94.86,95.02,14604.0,88.5239,88.6451,88.4214,88.5705,14604.0
2021-08-04 10:45:00,95.02,95.19,94.93,95.01,7055.0,88.5705,88.729,88.4866,88.5612,7055.0
2021-08-04 10:50:00,95.03,95.06,94.96,95.01,11028.0,88.5798,88.6078,88.5146,88.5612,11028.0
2021-08-04 10:55:00,94.98,95.22,94.96,95.18,6072.0,88.5332,88.7569,88.5146,88.7196,6072.0
2021-08-04 11:00:00,95.24,95.32,95.08,95.32,16872.0,88.7756,88.8501,88.6264,88.8501,16872.0
2021-08-04 11:05:00,95.31,95.54,95.31,95.51,18467.0,88.8408,89.0552,88.8408,89.0272,18467.0
2021-08-04 11:10:00,95.51,95.6,95.49,95.51,16228.0,89.0272,89.1111,89.0086,89.0272,16228.0
2021-08-04 11:15:00,95.52,95.54,95.33,95.34,72064.0,89.0366,89.0552,88.8595,88.8688,72064.0
2021-08-04 11:20:00,95.34,95.42,95.28,95.33,19735.0,88.8688,88.9434,88.8129,88.8595,19735.0
2021-08-04 11:25:00,95.31,95.34,95.19,95.26,8639.0,88.8408,88.8688,88.729,88.7942,8639.0
2021-08-04 11:30:00,95.24,95.24,95.02,95.09,34760.0,88.7756,88.7756,88.5705,88.6357,34760.0
2021-08-04 11:35:00,95.05,95.07,94.88,94.98,8910.0,88.5985,88.6171,88.44,88.5332,8910.0
2021-08-04 11:40:00,94.95,94.95,94.65,94.75,21041.0,88.5053,88.5053,88.2256,88.3188,21041.0
2021-08-04 11:45:00,94.75,94.81,94.7,94.81,28603.0,88.3188,88.3748,88.2722,88.3748,28603.0
2021-08-04 11:50:00,94.79,94.79,94.58,94.63,35061.0,88.3561,88.3561,88.1604,88.207,35061.0
2021-08-04 11:55:00,94.64,94.69,94.45,94.47,16404.0,88.2163,88.2629,88.0392,88.0578,16404.0
2021-08-04 12:00:00,94.47,94.49,94.37,94.48,49604.0,88.0578,88.0765,87.9646,88.0672,49604.0
2021-08-04 12:05:00,94.48,94.52,94.44,94.52,10893.0,88.0672,88.1044,88.0299,88.1044,10893.0
2021-08-04 12:10:00,94.49,94.52,94.18,94.2,174787.0,88.0765,88.1044,87.7875,87.8062,174787.0
2021-08-04 12:15:00,94.19,94.27,94.09,94.15,48311.0,87.7968,87.8714,87.7036,87.7596,48311.0
2021-08-04 12:20:00,94.15,94.28,94.15,94.22,15873.0,87.7596,87.8807,87.7596,87.8248,15873.0
2021-08-04 12:25:00,94.22,94.22,93.98,94.06,89659.0,87.8248,87.8248,87.6011,87.6757,89659.0
2021-08-04 12:30:00,94.06,94.13,94.02,94.11,45352.0,87.6757,87.7409,87.6384,87.7223,45352.0
2021-08-04 12:35:00,94.1,94.2,94.08,94.2,21660.0,87.7129,87.8062,87.6943,87.8062,21660.0
2021-08-04 12:40:00,94.19,94.26,94.0,94.08,11729.0,87.7968,87.8621,87.6197,87.6943,11729.0
2021-08-04 12:45:00,94.08,94.14,94.04,94.12,24815.0,87.6943,87.7502,87.657,87.7316,24815.0
2021-08-04 12:50:00,94.12,94.15,94.07,94.09,7685.0,87.7316,87.7596,87.685,87.7036,7685.0
2021-08-04 12:55:00,94.08,94.14,94.02,94.09,5933.0,87.6943,87.7502,87.6384,87.7036,5933.0
2021-08-04 13:00:00,94.1,94.17,94.08,94.08,3456.0,87.7129,87.7782,87.6943,87.6943,3456.0
2021-08-04 13:05:00,94.07,94.21,94.05,94.16,15060.0,87.685,87.8155,87.6663,87.7689,15060.0
2021-08-04 13:10:00,94.17,94.19,94.04,94.04,21593.0,87.7782,87.7968,87.657,87.657,21593.0
2021-08-04 13:15:00,94.03,94.09,93.99,94.08,13520.0,87.6477,87.7036,87.6104,87.6943,13520.0
2021-08-04 13:20:00,94.02,94.08,94.01,94.04,4900.0,87.6384,87.6943,87.6291,87.657,4900.0
2021-08-04 13:25:00,94.02,94.04,93.94,93.95,17583.0,87.6384,87.657,87.5638,87.5731,17583.0
2021-08-04 13:30:00,93.98,94.07,93.98,94.06,3914.0,87.6011,87.685,87.6011,87.6757,3914.0
2021-08-04 13:35:00,94.06,94.06,93.87,93.88,34901.0,87.6757,87.6757,87.4986,87.5079,34901.0
2021-08-04 13:40:00,93.89,93.93,93.85,93.85,7211.0,87.5172,87.5545,87.4799,87.4799,7211.0
2021-08-04 13:45:00,93.85,93.85,93.69,93.77,44852.0,87.4799,87.4799,87.3308,87.4053,44852.0
2021-08-04 13:50:00,93.77,93.78,93.67,93.73,21326.0,87.4053,87.4147,87.3121,87.3681,21326.0
2021-08-04 13:55:00,93.74,93.95,93.74,93.9,16744.0,87.3774,87.5731,87.3774,87.5265,16744.0
2021-08-04 14:00:00,93.93,94.02,93.89,93.92,66889.0,87.5545,87.6384,87.5172,87.5452,66889.0
2021-08-04 14:05:00,93.93,93.93,93.83,93.88,47536.0,87.5545,87.5545,87.4613,87.5079,47536.0
2021-08-04 14:10:00,93.88,93.91,93.78,93.8,49829.0,87.5079,87.5358,87.4147,87.4333,49829.0
2021-08-04 14:15:00,93.79,93.81,93.7,93.73,32043.0,87.424,87.4426,87.3401,87.3681,32043.0
2021-08-04 14:20:00,93.74,93.78,93.72,93.75,27155.0,87.3774,87.4147,87.3587,87.3867,27155.0
2021-08-04 14:25:00,93.75,93.82,93.74,93.78,15546.0,87.3867,87.452,87.3774,87.4147,15546.0
2021-08-04 14:30:00,93.76,93.8,93.72,93.72,20925.0,87.396,87.4333,87.3587,87.3587,20925.0
2021-08-04 14:35:00,93.73,93.77,93.72,93.76,22173.0,87.3681,87.4053,87.3587,87.396,22173.0
2021-08-04 14:40:00,93.75,93.77,93.7,93.72,10640.0,87.3867,87.4053,87.3401,87.3587,10640.0
2021-08-04 14:45:00,93.71,93.74,93.65,93.74,16901.0,87.3494,87.3774,87.2935,87.3774,16901.0
2021-08-04 14:50:00,93.78,93.81,93.76,93.81,6792.0,87.4147,87.4426,87.396,87.4426,6792.0
2021-08-04 14:55:00,93.78,93.88,93.74,93.88,28545.0,87.4147,87.5079,87.3774,87.5079,28545.0
2021-08-04 15:00:00,93.87,93.88,93.79,93.81,14138.0,87.4986,87.5079,87.424,87.4426,14138.0
2021-08-04 15:05:00,93.83,93.85,93.8,93.82,11432.0,87.4613,87.4799,87.4333,87.452,11432.0
2021-08-04 15:10:00,93.81,93.84,93.73,93.73,11021.0,87.4426,87.4706,87.3681,87.3681,11021.0
2021-08-04 15:15:00,93.73,93.73,93.61,93.62,27068.0,87.3681,87.3681,87.2562,87.2655,27068.0
2021-08-04 15:20:00,93.61,93.66,93.59,93.65,32514.0,87.2562,87.3028,87.2376,87.2935,32514.0
2021-08-04 15:25:00,93.66,93.72,93.63,93.7,37102.0,87.3028,87.3587,87.2748,87.3401,37102.0
2021-08-04 15:30:00,93.7,93.71,93.61,93.71,45611.0,87.3401,87.3494,87.2562,87.3494,45611.0
2021-08-04 15:35:00,93.71,93.76,93.65,93.69,26870.0,87.3494,87.396,87.2935,87.3308,26870.0
2021-08-04 15:40:00,93.7,93.8,93.66,93.79,26679.0,87.3401,87.4333,87.3028,87.424,26679.0
2021-08-04 15:45:00,93.81,93.81,93.75,93.78,37562.0,87.4426,87.4426,87.3867,87.4147,37562.0
2021-08-04 15:50:00,93.76,93.78,93.58,93.59,34202.0,87.396,87.4147,87.2282,87.2376,34202.0
2021-08-04 15:55:00,93.58,93.62,93.51,93.51,114580.0,87.2282,87.2655,87.163,87.163,114580.0
2021-08-05 09:30:00,93.67,93.75,93.45,93.55,151639.0,87.3121,87.3867,87.1071,87.2003,151639.0
2021-08-05 09:35:00,93.56,93.8,93.54,93.78,101029.0,87.2096,87.4333,87.191,87.4147,101029.0
2021-08-05 09:40:00,93.79,94.06,93.76,93.85,140830.0,87.424,87.6757,87.396,87.4799,140830.0
2021-08-05 09:45:00,93.86,94.19,93.77,93.91,43766.0,87.4892,87.7968,87.4053,87.5358,43766.0
2021-08-05 09:50:00,93.9,94.28,93.88,94.22,35486.0,87.5265,87.8807,87.5079,87.8248,35486.0
2021-08-05 09:55:00,94.29,94.6,94.27,94.46,24944.0,87.89,88.179,87.8714,88.0485,24944.0
2021-08-05 10:00:00,94.48,94.48,94.31,94.42,25738.0,88.0672,88.0672,87.9087,88.0112,25738.0
2021-08-05 10:05:00,94.43,94.48,94.31,94.31,18473.0,88.0205,88.0672,87.9087,87.9087,18473.0
2021-08-05 10:10:00,94.32,94.37,94.09,94.31,30935.0,87.918,87.9646,87.7036,87.9087,30935.0
2021-08-05 10:15:00,94.29,94.36,94.12,94.23,18203.0,87.89,87.9553,87.7316,87.8341,18203.0
2021-08-05 10:20:00,94.21,94.21,94.03,94.14,9119.0,87.8155,87.8155,87.6477,87.7502,9119.0
2021-08-05 10:25:00,94.15,94.37,94.15,94.32,15206.0,87.7596,87.9646,87.7596,87.918,15206.0
2021-08-05 10:30:00,94.29,94.44,94.19,94.43,30889.0,87.89,88.0299,87.7968,88.0205,30889.0
2021-08-05 10:35:00,94.43,94.52,94.36,94.42,45843.0,88.0205,88.1044,87.9553,88.0112,45843.0
2021-08-05 10:40:00,94.41,94.45,94.35,94.4,32639.0,88.0019,88.0392,87.946,87.9926,32639.0
2021-08-05 10:45:00,94.41,94.56,94.4,94.55,42727.0,88.0019,88.1417,87.9926,88.1324,42727.0
2021-08-05 10:50:00,94.56,94.59,94.48,94.51,18688.0,88.1417,88.1697,88.0672,88.0951,18688.0
2021-08-05 10:55:00,94.51,94.69,94.49,94.68,13169.0,88.0951,88.2629,88.0765,88.2536,13169.0
2021-08-05 11:00:00,94.67,94.78,94.67,94.75,93784.0,88.2443,88.3468,88.2443,88.3188,93784.0
2021-08-05 11:05:00,94.76,94.87,94.71,94.83,53718.0,88.3281,88.4307,88.2815,88.3934,53718.0
2021-08-05 11:10:00,94.84,94.91,94.79,94.87,31216.0,88.4027,88.468,88.3561,88.4307,31216.0
2021-08-05 11:15:00,94.88,94.95,94.84,94.85,6679.0,88.44,88.5053,88.4027,88.412,6679.0
2021-08-05 11:20:00,94.85,94.91,94.81,94.9,10913.0,88.412,88.468,88.3748,88.4586,10913.0
2021-08-05 11:25:00,94.91,94.98,94.9,94.95,5153.0,88.468,88.5332,88.4586,88.5053,5153.0
2021-08-05 11:30:00,94.96,95.05,94.93,95.03,17417.0,88.5146,88.5985,88.4866,88.5798,17417.0
2021-08-05 11:35:00,95.02,95.03,94.93,94.95,21168.0,88.5705,88.5798,88.4866,88.5053,21168.0
2021-08-05 11:40:00,94.96,94.98,94.74,94.75,14521.0,88.5146,88.5332,88.3095,88.3188,14521.0
2021-08-05 11:45:00,94.74,94.74,94.65,94.65,8482.0,88.3095,88.3095,88.2256,88.2256,8482.0
2021-08-05 11:50:00,94.67,94.76,94.66,94.74,17109.0,88.2443,88.3281,88.2349,88.3095,17109.0
2021-08-05 11:55:00,94.73,94.88,94.7,94.82,15660.0,88.3002,88.44,88.2722,88.3841,15660.0
2021-08-05 12:00:00,94.82,94.89,94.73,94.83,6405.0,88.3841,88.4493,88.3002,88.3934,6405.0
2021-08-05 12:05:00,94.83,94.89,94.79,94.88,6514.0,88.3934,88.4493,88.3561,88.44,6514.0
2021-08-05 12:10:00,94.89,94.89,94.81,94.86,9449.0,88.4493,88.4493,88.3748,88.4214,9449.0
2021-08-05 12:15:00,94.86,94.92,94.74,94.75,10374.0,88.4214,88.4773,88.3095,88.3188,10374.0
2021-08-05 12:20:00,94.75,94.76,94.69,94.7,3479.0,88.3188,88.3281,88.2629,88.2722,3479.0
2021-08-05 12:25:00,94.69,94.69,94.62,94.62,9618.0,88.2629,88.2629,88.1977,88.1977,9618.0
2021-08-05 12:30:00,94.64,94.64,94.55,94.6,7021.0,88.2163,88.2163,88.1324,88.179,7021.0
2021-08-05 12:35:00,94.62,94.63,94.44,94.5,10697.0,88.1977,88.207,88.0299,88.0858,10697.0
2021-08-05 12:40:00,94.5,94.57,94.5,94.52,8144.0,88.0858,88.151,88.0858,88.1044,8144.0
2021-08-05 12:45:00,94.52,94.56,94.5,94.54,23854.0,88.1044,88.1417,88.0858,88.1231,23854.0
2021-08-05 12:50:00,94.58,94.61,94.55,94.57,5355.0,88.1604,88.1883,88.1324,88.151,5355.0
2021-08-05 12:55:00,94.57,94.65,94.52,94.63,3460.0,88.151,88.2256,88.1044,88.207,3460.0
2021-08-05 13:00:00,94.66,94.66,94.62,94.65,7149.0,88.2349,88.2349,88.1977,88.2256,7149.0
2021-08-05 13:05:00,94.66,94.69,94.61,94.64,7078.0,88.2349,88.2629,88.1883,88.2163,7078.0
2021-08-05 13:10:00,94.64,94.64,94.49,94.49,6679.0,88.2163,88.2163,88.0765,88.0765,6679.0
2021-08-05 13:15:00,94.49,94.57,94.49,94.56,10646.0,88.0765,88.151,88.0765,88.1417,10646.0
2021-08-05 13:20:00,94.57,94.6,94.53,94.54,4719.0,88.151,88.179,88.1138,88.1231,4719.0
2021-08-05 13:25:00,94.55,94.64,94.55,94.64,7453.0,88.1324,88.2163,88.1324,88.2163,7453.0
2021-08-05 13:30:00,94.62,94.68,94.62,94.65,4834.0,88.1977,88.2536,88.1977,88.2256,4834.0
2021-08-05 13:35:00,94.65,94.7,94.58,94.7,6053.0,88.2256,88.2722,88.1604,88.2722,6053.0
2021-08-05 13:40:00,94.7,94.81,94.7,94.78,8147.0,88.2722,88.3748,88.2722,88.3468,8147.0
2021-08-05 13:45:00,94.75,94.82,94.74,94.81,6650.0,88.3188,88.3841,88.3095,88.3748,6650.0
2021-08-05 13:50:00,94.78,94.79,94.7,94.79,12550.0,88.3468,88.3561,88.2722,88.3561,12550.0
2021-08-05 13:55:00,94.77,94.77,94.74,94.77,4656.0,88.3375,88.3375,88.3095,88.3375,4656.0
2021-08-05 14:00:00,94.77,94.77,94.69,94.74,8565.0,88.3375,88.3375,88.2629,88.3095,8565.0
2021-08-05 14:05:00,94.79,94.79,94.6,94.67,13032.0,88.3561,88.3561,88.179,88.2443,13032.0
2021-08-05 14:10:00,94.68,94.73,94.64,94.65,21370.0,88.2536,88.3002,88.2163,88.2256,21370.0
2021-08-05 14:15:00,94.66,94.75,94.66,94.74,7390.0,88.2349,88.3188,88.2349,88.3095,7390.0
2021-08-05 14:20:00,94.75,94.75,94.66,94.66,10573.0,88.3188,88.3188,88.2349,88.2349,10573.0
2021-08-05 14:25:00,94.66,94.71,94.65,94.71,46740.0,88.2349,88.2815,88.2256,88.2815,46740.0
2021-08-05 14:30:00,94.7,94.77,94.68,94.71,10724.0,88.2722,88.3375,88.2536,88.2815,10724.0
2021-08-05 14:35:00,94.7,94.73,94.67,94.71,14749.0,88.2722,88.3002,88.2443,88.2815,14749.0
2021-08-05 14:40:00,94.7,94.74,94.67,94.67,26987.0,88.2722,88.3095,88.2443,88.2443,26987.0
2021-08-05 14:45:00,94.67,94.68,94.6,94.68,16602.0,88.2443,88.2536,88.179,88.2536,16602.0
2021-08-05 14:50:00,94.66,94.71,94.61,94.69,38209.0,88.2349,88.2815,88.1883,88.2629,38209.0
2021-08-05 14:55:00,94.68,94.74,94.65,94.71,23892.0,88.2536,88.3095,88.2256,88.2815,23892.0
2021-08-05 15:00:00,94.73,94.81,94.73,94.75,24248.0,88.3002,88.3748,88.3002,88.3188,24248.0
2021-08-05 15:05:00,94.74,94.78,94.72,94.72,12680.0,88.3095,88.3468,88.2909,88.2909,12680.0
2021-08-05 15:10:00,94.72,94.73,94.67,94.7,25391.0,88.2909,88.3002,88.2443,88.2722,25391.0
2021-08-05 15:15:00,94.69,94.7,94.58,94.63,21630.0,88.2629,88.2722,88.1604,88.207,21630.0
2021-08-05 15:20:00,94.64,94.69,94.63,94.67,16575.0,88.2163,88.2629,88.207,88.2443,16575.0
2021-08-05 15:25:00,94.66,94.72,94.65,94.72,27967.0,88.2349,88.2909,88.2256,88.2909,27967.0
2021-08-05 15:30:00,94.72,94.73,94.65,94.7,37792.0,88.2909,88.3002,88.2256,88.2722,37792.0
2021-08-05 15:35:00,94.7,94.74,94.58,94.59,34548.0,88.2722,88.3095,88.1604,88.1697,34548.0
2021-08-05 15:40:00,94.59,94.59,94.52,94.55,76972.0,88.1697,88.1697,88.1044,88.1324,76972.0
2021-08-05 15:45:00,94.55,94.56,94.44,94.49,64400.0,88.1324,88.1417,88.0299,88.0765,64400.0
2021-08-05 15:50:00,94.5,94.66,94.5,94.66,56193.0,88.0858,88.2349,88.0858,88.2349,56193.0
2021-08-05 15:55:00,94.65,94.68,94.61,94.65,119436.0,88.2256,88.2536,88.1883,88.2256,119436.0
2021-08-06 09:30:00,95.59,96.18,95.4,95.85,111730.0,89.1018,89.6518,88.9247,89.3442,111730.0
2021-08-06 09:35:00,95.74,95.78,95.44,95.44,36356.0,89.2416,89.2789,88.962,88.962,36356.0
2021-08-06 09:40:00,95.5,95.67,95.3,95.37,65506.0,89.0179,89.1764,88.8315,88.8967,65506.0
2021-08-06 09:45:00,95.38,95.65,95.37,95.47,26093.0,88.9061,89.1577,88.8967,88.99,26093.0
2021-08-06 09:50:00,95.45,95.55,95.11,95.19,41948.0,88.9713,89.0645,88.6544,88.729,41948.0
2021-08-06 09:55:00,95.16,95.17,94.95,95.08,11133.0,88.701,88.7103,88.5053,88.6264,11133.0
2021-08-06 10:00:00,95.09,95.24,94.89,95.24,302575.0,88.6357,88.7756,88.4493,88.7756,302575.0
2021-08-06 10:05:00,95.18,95.18,95.02,95.03,18082.0,88.7196,88.7196,88.5705,88.5798,18082.0
2021-08-06 10:10:00,95.0,95.17,94.84,95.16,41367.0,88.5519,88.7103,88.4027,88.701,41367.0
2021-08-06 10:15:00,95.18,95.24,95.02,95.16,7852.0,88.7196,88.7756,88.5705,88.701,7852.0
2021-08-06 10:20:00,95.11,95.18,95.02,95.06,15410.0,88.6544,88.7196,88.5705,88.6078,15410.0
2021-08-06 10:25:00,95.14,95.14,94.94,94.98,10783.0,88.6824,88.6824,88.4959,88.5332,10783.0
2021-08-06 10:30:00,94.98,95.14,94.87,95.05,38640.0,88.5332,88.6824,88.4307,88.5985,38640.0
2021-08-06 10:35:00,95.04,95.06,94.77,94.81,31415.0,88.5891,88.6078,88.3375,88.3748,31415.0
2021-08-06 10:40:00,94.8,94.84,94.68,94.74,4957.0,88.3654,88.4027,88.2536,88.3095,4957.0
2021-08-06 10:45:00,94.73,94.78,94.3,94.3,46770.0,88.3002,88.3468,87.8994,87.8994,46770.0
2021-08-06 10:50:00,94.27,94.42,94.27,94.42,66561.0,87.8714,88.0112,87.8714,88.0112,66561.0
2021-08-06 10:55:00,94.41,94.6,94.39,94.58,56120.0,88.0019,88.179,87.9833,88.1604,56120.0
2021-08-06 11:00:00,94.58,94.75,94.58,94.75,21255.0,88.1604,88.3188,88.1604,88.3188,21255.0
2021-08-06 11:05:00,94.73,94.74,94.66,94.69,15931.0,88.3002,88.3095,88.2349,88.2629,15931.0
2021-08-06 11:10:00,94.67,94.67,94.51,94.55,11801.0,88.2443,88.2443,88.0951,88.1324,11801.0
2021-08-06 11:15:00,94.56,94.61,94.47,94.58,12928.0,88.1417,88.1883,88.0578,88.1604,12928.0
2021-08-06 11:20:00,94.6,94.89,94.6,94.89,6685.0,88.179,88.4493,88.179,88.4493,6685.0
2021-08-06 11:25:00,94.89,94.92,94.76,94.85,6893.0,88.4493,88.4773,88.3281,88.412,6893.0
2021-08-06 11:30:00,94.85,94.85,94.69,94.69,13951.0,88.412,88.412,88.2629,88.2629,13951.0
2021-08-06 11:35:00,94.69,94.71,94.63,94.71,7366.0,88.2629,88.2815,88.207,88.2815,7366.0
2021-08-06 11:40:00,94.72,94.8,94.67,94.8,4978.0,88.2909,88.3654,88.2443,88.3654,4978.0
2021-08-06 11:45:00,94.81,94.81,94.75,94.78,2805.0,88.3748,88.3748,88.3188,88.3468,2805.0
2021-08-06 11:50:00,94.79,94.82,94.76,94.82,5651.0,88.3561,88.3841,88.3281,88.3841,5651.0
2021-08-06 11:55:00,94.8,94.83,94.75,94.81,7054.0,88.3654,88.3934,88.3188,88.3748,7054.0
2021-08-06 12:00:00,94.84,94.84,94.8,94.81,6834.0,88.4027,88.4027,88.3654,88.3748,6834.0
2021-08-06 12:05:00,94.79,94.83,94.76,94.83,4229.0,88.3561,88.3934,88.3281,88.3934,4229.0
2021-08-06 12:10:00,94.84,94.86,94.8,94.86,11653.0,88.4027,88.4214,88.3654,88.4214,11653.0
2021-08-06 12:15:00,94.87,94.97,94.87,94.94,7661.0,88.4307,88.5239,88.4307,88.4959,7661.0
2021-08-06 12:20:00,94.94,94.99,94.91,94.93,4906.0,88.4959,88.5425,88.468,88.4866,4906.0
2021-08-06 12:25:00,94.93,94.96,94.86,94.87,8556.0,88.4866,88.5146,88.4214,88.4307,8556.0
2021-08-06 12:30:00,94.86,94.86,94.71,94.82,38716.0,88.4214,88.4214,88.2815,88.3841,38716.0
2021-08-06 12:35:00,94.83,94.86,94.8,94.84,13983.0,88.3934,88.4214,88.3654,88.4027,13983.0
2021-08-06 12:40:00,94.84,94.9,94.83,94.88,6335.0,88.4027,88.4586,88.3934,88.44,6335.0
2021-08-06 12:45:00,94.89,95.02,94.85,94.97,26749.0,88.4493,88.5705,88.412,88.5239,26749.0
2021-08-06 12:50:00,94.96,94.98,94.81,94.85,203002.0,88.5146,88.5332,88.3748,88.412,203002.0
2021-08-06 12:55:00,94.85,94.88,94.78,94.79,18719.0,88.412,88.44,88.3468,88.3561,18719.0
2021-08-06 13:00:00,94.78,94.82,94.73,94.81,6559.0,88.3468,88.3841,88.3002,88.3748,6559.0
2021-08-06 13:05:00,94.8,94.85,94.77,94.77,5649.0,88.3654,88.412,88.3375,88.3375,5649.0
2021-08-06 13:10:00,94.79,94.84,94.78,94.84,7324.0,88.3561,88.4027,88.3468,88.4027,7324.0
2021-08-06 13:15:00,94.85,94.89,94.84,94.87,10621.0,88.412,88.4493,88.4027,88.4307,10621.0
2021-08-06 13:20:00,94.85,94.91,94.84,94.89,5287.0,88.412,88.468,88.4027,88.4493,5287.0
2021-08-06 13:25:00,94.9,94.92,94.85,94.87,7620.0,88.4586,88.4773,88.412,88.4307,7620.0
2021-08-06 13:30:00,94.88,94.9,94.82,94.86,11582.0,88.44,88.4586,88.3841,88.4214,11582.0
2021-08-06 13:35:00,94.85,94.89,94.75,94.78,8972.0,88.412,88.4493,88.3188,88.3468,8972.0
2021-08-06 13:40:00,94.79,94.83,94.77,94.79,7234.0,88.3561,88.3934,88.3375,88.3561,7234.0
2021-08-06 13:45:00,94.79,94.79,94.75,94.78,10655.0,88.3561,88.3561,88.3188,88.3468,10655.0
2021-08-06 13:50:00,94.77,94.84,94.77,94.84,4117.0,88.3375,88.4027,88.3375,88.4027,4117.0
2021-08-06 13:55:00,94.86,94.91,94.86,94.91,2868.0,88.4214,88.468,88.4214,88.468,2868.0
2021-08-06 14:00:00,94.89,94.89,94.84,94.87,5272.0,88.4493,88.4493,88.4027,88.4307,5272.0
2021-08-06 14:05:00,94.88,94.88,94.83,94.86,5461.0,88.44,88.44,88.3934,88.4214,5461.0
2021-08-06 14:10:00,94.86,94.88,94.83,94.86,8981.0,88.4214,88.44,88.3934,88.4214,8981.0
2021-08-06 14:15:00,94.85,94.89,94.82,94.88,5118.0,88.412,88.4493,88.3841,88.44,5118.0
2021-08-06 14:20:00,94.88,94.94,94.86,94.91,2470.0,88.44,88.4959,88.4214,88.468,2470.0
2021-08-06 14:25:00,94.94,94.98,94.94,94.96,4817.0,88.4959,88.5332,88.4959,88.5146,4817.0
2021-08-06 14:30:00,94.97,94.98,94.91,94.92,6859.0,88.5239,88.5332,88.468,88.4773,6859.0
2021-08-06 14:35:00,94.92,94.99,94.9,94.94,11770.0,88.4773,88.5425,88.4586,88.4959,11770.0
2021-08-06 14:40:00,94.94,95.01,94.94,95.0,5842.0,88.4959,88.5612,88.4959,88.5519,5842.0
2021-08-06 14:45:00,94.99,95.02,94.96,94.96,17394.0,88.5425,88.5705,88.5146,88.5146,17394.0
2021-08-06 14:50:00,94.96,94.98,94.94,94.96,6972.0,88.5146,88.5332,88.4959,88.5146,6972.0
2021-08-06 14:55:00,94.95,94.95,94.87,94.87,11181.0,88.5053,88.5053,88.4307,88.4307,11181.0
2021-08-06 15:00:00,94.87,94.87,94.71,94.72,10552.0,88.4307,88.4307,88.2815,88.2909,10552.0
2021-08-06 15:05:00,94.73,94.8,94.73,94.8,5890.0,88.3002,88.3654,88.3002,88.3654,5890.0
2021-08-06 15:10:00,94.8,94.83,94.74,94.79,7166.0,88.3654,88.3934,88.3095,88.3561,7166.0
2021-08-06 15:15:00,94.79,94.8,94.74,94.76,8253.0,88.3561,88.3654,88.3095,88.3281,8253.0
2021-08-06 15:20:00,94.75,94.81,94.74,94.81,15959.0,88.3188,88.3748,88.3095,88.3748,15959.0
2021-08-06 15:25:00,94.81,94.81,94.74,94.81,12612.0,88.3748,88.3748,88.3095,88.3748,12612.0
2021-08-06 15:30:00,94.81,94.85,94.78,94.82,11461.0,88.3748,88.412,88.3468,88.3841,11461.0
2021-08-06 15:35:00,94.83,94.86,94.78,94.81,14266.0,88.3934,88.4214,88.3468,88.3748,14266.0
2021-08-06 15:40:00,94.81,94.88,94.8,94.82,10473.0,88.3748,88.44,88.3654,88.3841,10473.0
2021-08-06 15:45:00,94.83,94.89,94.78,94.79,11606.0,88.3934,88.4493,88.3468,88.3561,11606.0
2021-08-06 15:50:00,94.79,94.92,94.79,94.92,53762.0,88.3561,88.4773,88.3561,88.4773,53762.0
2021-08-06 15:55:00,94.92,94.99,94.9,94.99,132176.0,88.4773,88.5425,88.4586,88.5425,132176.0
2021-08-09 09:30:00,94.62,94.94,94.04,94.16,76759.0,88.1977,88.4959,87.657,87.7689,76759.0
2021-08-09 09:35:00,94.17,94.26,94.03,94.03,112858.0,87.7782,87.8621,87.6477,87.6477,112858.0
2021-08-09 09:40:00,94.05,94.05,93.79,93.99,47136.0,87.6663,87.6663,87.424,87.6104,47136.0
2021-08-09 09:45:00,93.98,94.16,93.98,94.08,42311.0,87.6011,87.7689,87.6011,87.6943,42311.0
2021-08-09 09:50:00,94.09,94.32,93.89,93.89,30491.0,87.7036,87.918,87.5172,87.5172,30491.0
2021-08-09 09:55:00,93.88,94.4,93.87,94.37,10317.0,87.5079,87.9926,87.4986,87.9646,10317.0
2021-08-09 10:00:00,94.39,94.51,94.29,94.42,46121.0,87.9833,88.0951,87.89,88.0112,46121.0
2021-08-09 10:05:00,94.42,94.43,94.26,94.29,31332.0,88.0112,88.0205,87.8621,87.89,31332.0
2021-08-09 10:10:00,94.27,94.43,94.21,94.22,11037.0,87.8714,88.0205,87.8155,87.8248,11037.0
2021-08-09 10:15:00,94.21,94.21,94.05,94.09,9250.0,87.8155,87.8155,87.6663,87.7036,9250.0
2021-08-09 10:20:00,94.1,94.27,94.1,94.26,15710.0,87.7129,87.8714,87.7129,87.8621,15710.0
2021-08-09 10:25:00,94.25,94.31,94.18,94.3,34318.0,87.8528,87.9087,87.7875,87.8994,34318.0
2021-08-09 10:30:00,94.3,94.33,94.23,94.33,37789.0,87.8994,87.9273,87.8341,87.9273,37789.0
2021-08-09 10:35:00,94.35,94.45,94.25,94.31,6536.0,87.946,88.0392,87.8528,87.9087,6536.0
2021-08-09 10:40:00,94.33,94.51,94.3,94.5,27832.0,87.9273,88.0951,87.8994,88.0858,27832.0
2021-08-09 10:45:00,94.5,94.65,94.48,94.53,41100.0,88.0858,88.2256,88.0672,88.1138,41100.0
2021-08-09 10:50:00,94.52,94.62,94.5,94.59,12583.0,88.1044,88.1977,88.0858,88.1697,12583.0
2021-08-09 10:55:00,94.61,94.82,94.61,94.74,10602.0,88.1883,88.3841,88.1883,88.3095,10602.0
2021-08-09 11:00:00,94.73,94.76,94.63,94.7,29746.0,88.3002,88.3281,88.207,88.2722,29746.0
2021-08-09 11:05:00,94.71,94.83,94.68,94.79,46349.0,88.2815,88.3934,88.2536,88.3561,46349.0
2021-08-09 11:10:00,94.8,95.04,94.8,95.04,22725.0,88.3654,88.5891,88.3654,88.5891,22725.0
2021-08-09 11:15:00,95.03,95.05,94.97,95.03,5358.0,88.5798,88.5985,88.5239,88.5798,5358.0
2021-08-09 11:20:00,95.03,95.04,94.97,95.0,6317.0,88.5798,88.5891,88.5239,88.5519,6317.0
2021-08-09 11:25:00,95.01,95.01,94.93,94.96,13512.0,88.5612,88.5612,88.4866,88.5146,13512.0
2021-08-09 11:30:00,94.96,95.03,94.93,94.93,17063.0,88.5146,88.5798,88.4866,88.4866,17063.0
2021-08-09 11:35:00,94.93,95.02,94.93,94.99,6421.0,88.4866,88.5705,88.4866,88.5425,6421.0
2021-08-09 11:40:00,95.01,95.07,94.98,95.07,10542.0,88.5612,88.6171,88.5332,88.6171,10542.0
2021-08-09 11:45:00,95.06,95.14,95.04,95.14,53516.0,88.6078,88.6824,88.5891,88.6824,53516.0
2021-08-09 11:50:00,95.15,95.24,95.03,95.23,213557.0,88.6917,88.7756,88.5798,88.7662,213557.0
2021-08-09 11:55:00,95.25,95.26,95.18,95.26,19820.0,88.7849,88.7942,88.7196,88.7942,19820.0
2021-08-09 12:00:00,95.26,95.32,95.07,95.07,16899.0,88.7942,88.8501,88.6171,88.6171,16899.0
2021-08-09 12:05:00,95.09,95.27,95.09,95.27,4077.0,88.6357,88.8035,88.6357,88.8035,4077.0
2021-08-09 12:10:00,95.27,95.36,95.27,95.36,22141.0,88.8035,88.8874,88.8035,88.8874,22141.0
2021-08-09 12:15:00,95.36,95.37,95.29,95.34,4604.0,88.8874,88.8967,88.8222,88.8688,4604.0
2021-08-09 12:20:00,95.35,95.38,95.32,95.32,4010.0,88.8781,88.9061,88.8501,88.8501,4010.0
2021-08-09 12:25:00,95.32,95.35,95.31,95.32,4183.0,88.8501,88.8781,88.8408,88.8501,4183.0
2021-08-09 12:30:00,95.34,95.39,95.28,95.29,10024.0,88.8688,88.9154,88.8129,88.8222,10024.0
2021-08-09 12:35:00,95.29,95.38,95.29,95.38,16159.0,88.8222,88.9061,88.8222,88.9061,16159.0
2021-08-09 12:40:00,95.37,95.37,95.28,95.28,57416.0,88.8967,88.8967,88.8129,88.8129,57416.0
2021-08-09 12:45:00,95.29,95.35,95.26,95.27,23429.0,88.8222,88.8781,88.7942,88.8035,23429.0
2021-08-09 12:50:00,95.27,95.35,95.27,95.3,7581.0,88.8035,88.8781,88.8035,88.8315,7581.0
2021-08-09 12:55:00,95.28,95.37,95.28,95.35,7878.0,88.8129,88.8967,88.8129,88.8781,7878.0
2021-08-09 13:00:00,95.36,95.37,95.33,95.36,3882.0,88.8874,88.8967,88.8595,88.8874,3882.0
2021-08-09 13:05:00,95.35,95.39,95.33,95.36,12479.0,88.8781,88.9154,88.8595,88.8874,12479.0
2021-08-09 13:10:00,95.37,95.37,95.21,95.22,9695.0,88.8967,88.8967,88.7476,88.7569,9695.0
2021-08-09 13:15:00,95.23,95.26,95.2,95.23,4111.0,88.7662,88.7942,88.7383,88.7662,4111.0
2021-08-09 13:20:00,95.24,95.27,95.2,95.27,6241.0,88.7756,88.8035,88.7383,88.8035,6241.0
2021-08-09 13:25:00,95.27,95.33,95.26,95.33,7148.0,88.8035,88.8595,88.7942,88.8595,7148.0
2021-08-09 13:30:00,95.33,95.33,95.2,95.2,10297.0,88.8595,88.8595,88.7383,88.7383,10297.0
2021-08-09 13:35:00,95.2,95.26,95.18,95.18,8147.0,88.7383,88.7942,88.7196,88.7196,8147.0
2021-08-09 13:40:00,95.17,95.23,95.14,95.2,32804.0,88.7103,88.7662,88.6824,88.7383,32804.0
2021-08-09 13:45:00,95.2,95.23,95.18,95.2,26883.0,88.7383,88.7662,88.7196,88.7383,26883.0
2021-08-09 13:50:00,95.2,95.24,95.17,95.18,10019.0,88.7383,88.7756,88.7103,88.7196,10019.0
2021-08-09 13:55:00,95.18,95.23,95.14,95.19,16389.0,88.7196,88.7662,88.6824,88.729,16389.0
2021-08-09 14:00:00,95.19,95.21,95.17,95.2,59191.0,88.729,88.7476,88.7103,88.7383,59191.0
2021-08-09 14:05:00,95.21,95.21,95.17,95.2,16924.0,88.7476,88.7476,88.7103,88.7383,16924.0
2021-08-09 14:10:00,95.21,95.22,95.17,95.2,10597.0,88.7476,88.7569,88.7103,88.7383,10597.0
2021-08-09 14:15:00,95.19,95.24,95.19,95.24,7562.0,88.729,88.7756,88.729,88.7756,7562.0
2021-08-09 14:20:00,95.23,95.23,95.18,95.2,14724.0,88.7662,88.7662,88.7196,88.7383,14724.0
2021-08-09 14:25:00,95.2,95.22,95.14,95.18,13381.0,88.7383,88.7569,88.6824,88.7196,13381.0
2021-08-09 14:30:00,95.18,95.37,95.17,95.37,40964.0,88.7196,88.8967,88.7103,88.8967,40964.0
2021-08-09 14:35:00,95.36,95.39,95.32,95.39,16408.0,88.8874,88.9154,88.8501,88.9154,16408.0
2021-08-09 14:40:00,95.39,95.39,95.31,95.32,23429.0,88.9154,88.9154,88.8408,88.8501,23429.0
2021-08-09 14:45:00,95.33,95.36,95.3,95.33,16421.0,88.8595,88.8874,88.8315,88.8595,16421.0
2021-08-09 14:50:00,95.33,95.34,95.29,95.31,19445.0,88.8595,88.8688,88.8222,88.8408,19445.0
2021-08-09 14:55:00,95.3,95.36,95.29,95.33,16257.0,88.8315,88.8874,88.8222,88.8595,16257.0
2021-08-09 15:00:00,95.33,95.4,95.31,95.36,19727.0,88.8595,88.9247,88.8408,88.8874,19727.0
2021-08-09 15:05:00,95.34,95.41,95.34,95.39,26089.0,88.8688,88.934,88.8688,88.9154,26089.0
2021-08-09 15:10:00,95.39,95.42,95.35,95.38,14115.0,88.9154,88.9434,88.8781,88.9061,14115.0
2021-08-09 15:15:00,95.39,95.43,95.37,95.43,13170.0,88.9154,88.9527,88.8967,88.9527,13170.0
2021-08-09 15:20:00,95.44,95.44,95.23,95.23,10062.0,88.962,88.962,88.7662,88.7662,10062.0
2021-08-09 15:25:00,95.23,95.25,95.15,95.17,6978.0,88.7662,88.7849,88.6917,88.7103,6978.0
2021-08-09 15:30:00,95.18,95.25,95.18,95.21,12445.0,88.7196,88.7849,88.7196,88.7476,12445.0
2021-08-09 15:35:00,95.21,95.22,95.15,95.19,9118.0,88.7476,88.7569,88.6917,88.729,9118.0
2021-08-09 15:40:00,95.18,95.18,95.03,95.05,42596.0,88.7196,88.7196,88.5798,88.5985,42596.0
2021-08-09 15:45:00,95.05,95.05,94.96,94.96,11253.0,88.5985,88.5985,88.5146,88.5146,11253.0
2021-08-09 15:50:00,94.95,94.98,94.9,94.9,36471.0,88.5053,88.5332,88.4586,88.4586,36471.0
2021-08-09 15:55:00,94.9,94.94,94.87,94.93,49443.0,88.4586,88.4959,88.4307,88.4866,49443.0
2021-08-10 09:30:00,95.0,95.37,94.74,95.37,58542.0,88.5519,88.8967,88.3095,88.8967,58542.0
2021-08-10 09:35:00,95.38,95.42,95.22,95.42,34871.0,88.9061,88.9434,88.7569,88.9434,34871.0
2021-08-10 09:40:00,95.41,95.66,95.4,95.54,25737.0,88.934,89.1671,88.9247,89.0552,25737.0
2021-08-10 09:45:00,95.55,95.63,95.34,95.58,68174.0,89.0645,89.1391,88.8688,89.0925,68174.0
2021-08-10 09:50:00,95.59,95.8,95.52,95.76,23264.0,89.1018,89.2976,89.0366,89.2603,23264.0
2021-08-10 09:55:00,95.77,95.91,95.76,95.87,9695.0,89.2696,89.4001,89.2603,89.3628,9695.0
2021-08-10 10:00:00,95.84,96.18,95.76,96.18,32534.0,89.3348,89.6518,89.2603,89.6518,32534.0
2021-08-10 10:05:00,96.18,96.27,96.11,96.26,20709.0,89.6518,89.7357,89.5865,89.7263,20709.0
2021-08-10 10:10:00,96.25,96.55,96.24,96.55,76458.0,89.717,89.9967,89.7077,89.9967,76458.0
2021-08-10 10:15:00,96.56,96.62,96.48,96.48,23454.0,90.006,90.0619,89.9314,89.9314,23454.0
2021-08-10 10:20:00,96.49,96.6,96.41,96.54,24894.0,89.9407,90.0433,89.8662,89.9873,24894.0
2021-08-10 10:25:00,96.57,96.71,96.55,96.62,39775.0,90.0153,90.1458,89.9967,90.0619,39775.0
2021-08-10 10:30:00,96.64,96.68,96.44,96.68,44036.0,90.0805,90.1178,89.8941,90.1178,44036.0
2021-08-10 10:35:00,96.69,96.99,96.63,96.99,43057.0,90.1271,90.4068,90.0712,90.4068,43057.0
2021-08-10 10:40:00,96.95,97.05,96.92,96.95,39233.0,90.3695,90.4627,90.3415,90.3695,39233.0
2021-08-10 10:45:00,96.96,97.03,96.72,97.03,31122.0,90.3788,90.4441,90.1551,90.4441,31122.0
2021-08-10 10:50:00,97.03,97.07,96.83,96.9,24433.0,90.4441,90.4814,90.2576,90.3229,24433.0
2021-08-10 10:55:00,96.89,97.01,96.84,96.87,28670.0,90.3136,90.4254,90.267,90.2949,28670.0
2021-08-10 11:00:00,96.87,96.89,96.57,96.58,9862.0,90.2949,90.3136,90.0153,90.0246,9862.0
2021-08-10 11:05:00,96.57,96.58,96.47,96.57,9151.0,90.0153,90.0246,89.9221,90.0153,9151.0
2021-08-10 11:10:00,96.56,96.67,96.48,96.64,31542.0,90.006,90.1085,89.9314,90.0805,31542.0
2021-08-10 11:15:00,96.64,96.8,96.64,96.76,27685.0,90.0805,90.2297,90.0805,90.1924,27685.0
2021-08-10 11:20:00,96.76,96.93,96.76,96.91,6846.0,90.1924,90.3509,90.1924,90.3322,6846.0
2021-08-10 11:25:00,96.91,96.98,96.83,96.86,12613.0,90.3322,90.3975,90.2576,90.2856,12613.0
2021-08-10 11:30:00,96.85,96.89,96.81,96.85,27170.0,90.2763,90.3136,90.239,90.2763,27170.0
2021-08-10 11:35:00,96.82,96.93,96.81,96.88,29599.0,90.2483,90.3509,90.239,90.3043,29599.0
2021-08-10 11:40:00,96.89,96.93,96.83,96.87,7471.0,90.3136,90.3509,90.2576,90.2949,7471.0
2021-08-10 11:45:00,96.86,96.88,96.78,96.81,8962.0,90.2856,90.3043,90.211,90.239,8962.0
2021-08-10 11:50:00,96.82,96.82,96.71,96.73,2849.0,90.2483,90.2483,90.1458,90.1644,2849.0
2021-08-10 11:55:00,96.75,96.76,96.69,96.71,10412.0,90.1831,90.1924,90.1271,90.1458,10412.0
2021-08-10 12:00:00,96.71,96.74,96.6,96.66,13879.0,90.1458,90.1738,90.0433,90.0992,13879.0
2021-08-10 12:05:00,96.67,96.88,96.67,96.86,21409.0,90.1085,90.3043,90.1085,90.2856,21409.0
2021-08-10 12:10:00,96.85,96.92,96.85,96.85,22578.0,90.2763,90.3415,90.2763,90.2763,22578.0
2021-08-10 12:15:00,96.84,96.9,96.83,96.85,43625.0,90.267,90.3229,90.2576,90.2763,43625.0
2021-08-10 12:20:00,96.84,96.87,96.79,96.84,26401.0,90.267,90.2949,90.2204,90.267,26401.0
2021-08-10 12:25:00,96.84,96.94,96.84,96.91,22454.0,90.267,90.3602,90.267,90.3322,22454.0
2021-08-10 12:30:00,96.91,96.93,96.86,96.87,10691.0,90.3322,90.3509,90.2856,90.2949,10691.0
2021-08-10 12:35:00,96.86,96.99,96.86,96.99,8800.0,90.2856,90.4068,90.2856,90.4068,8800.0
2021-08-10 12:40:00,96.97,96.98,96.93,96.94,7591.0,90.3881,90.3975,90.3509,90.3602,7591.0
2021-08-10 12:45:00,96.93,96.99,96.93,96.98,7153.0,90.3509,90.4068,90.3509,90.3975,7153.0
2021-08-10 12:50:00,96.96,97.1,96.95,97.09,12434.0,90.3788,90.5093,90.3695,90.5,12434.0
2021-08-10 12:55:00,97.08,97.11,97.07,97.07,7280.0,90.4907,90.5186,90.4814,90.4814,7280.0
2021-08-10 13:00:00,97.07,97.14,97.07,97.07,6090.0,90.4814,90.5466,90.4814,90.4814,6090.0
2021-08-10 13:05:00,97.05,97.19,97.03,97.19,22634.0,90.4627,90.5932,90.4441,90.5932,22634.0
2021-08-10 13:10:00,97.19,97.3,97.19,97.3,14726.0,90.5932,90.6957,90.5932,90.6957,14726.0
2021-08-10 13:15:00,97.3,97.3,97.25,97.29,7668.0,90.6957,90.6957,90.6491,90.6864,7668.0
2021-08-10 13:20:00,97.29,97.37,97.27,97.36,15441.0,90.6864,90.761,90.6678,90.7517,15441.0
2021-08-10 13:25:00,97.35,97.4,97.34,97.38,24736.0,90.7424,90.789,90.733,90.7703,24736.0
2021-08-10 13:30:00,97.39,97.4,97.27,97.36,8617.0,90.7796,90.789,90.6678,90.7517,8617.0
2021-08-10 13:35:00,97.37,97.38,97.22,97.25,7811.0,90.761,90.7703,90.6212,90.6491,7811.0
2021-08-10 13:40:00,97.22,97.28,97.22,97.24,7221.0,90.6212,90.6771,90.6212,90.6398,7221.0
2021-08-10 13:45:00,97.19,97.27,97.11,97.13,67058.0,90.5932,90.6678,90.5186,90.5373,67058.0
2021-08-10 13:50:00,97.12,97.26,97.1,97.24,450856.0,90.528,90.6585,90.5093,90.6398,450856.0
2021-08-10 13:55:00,97.26,97.27,97.21,97.21,11014.0,90.6585,90.6678,90.6119,90.6119,11014.0
2021-08-10 14:00:00,97.2,97.23,97.12,97.19,13959.0,90.6025,90.6305,90.528,90.5932,13959.0
2021-08-10 14:05:00,97.16,97.17,97.07,97.08,10446.0,90.5652,90.5746,90.4814,90.4907,10446.0
2021-08-10 14:10:00,97.06,97.09,97.01,97.03,13395.0,90.472,90.5,90.4254,90.4441,13395.0
2021-08-10 14:15:00,97.01,97.06,96.96,96.96,15262.0,90.4254,90.472,90.3788,90.3788,15262.0
2021-08-10 14:20:00,96.96,96.96,96.88,96.93,11264.0,90.3788,90.3788,90.3043,90.3509,11264.0
2021-08-10 14:25:00,96.93,96.98,96.9,96.93,6680.0,90.3509,90.3975,90.3229,90.3509,6680.0
2021-08-10 14:30:00,96.94,97.09,96.94,97.09,140922.0,90.3602,90.5,90.3602,90.5,140922.0
2021-08-10 14:35:00,97.1,97.1,96.99,97.06,32227.0,90.5093,90.5093,90.4068,90.472,32227.0
2021-08-10 14:40:00,97.06,97.19,97.05,97.16,49484.0,90.472,90.5932,90.4627,90.5652,49484.0
2021-08-10 14:45:00,97.16,97.18,97.1,97.15,34521.0,90.5652,90.5839,90.5093,90.5559,34521.0
2021-08-10 14:50:00,97.15,97.19,97.13,97.19,40063.0,90.5559,90.5932,90.5373,90.5932,40063.0
2021-08-10 14:55:00,97.17,97.19,97.13,97.14,62542.0,90.5746,90.5932,90.5373,90.5466,62542.0
2021-08-10 15:00:00,97.13,97.15,97.07,97.14,17681.0,90.5373,90.5559,90.4814,90.5466,17681.0
2021-08-10 15:05:00,97.13,97.13,97.05,97.09,16476.0,90.5373,90.5373,90.4627,90.5,16476.0
2021-08-10 15:10:00,97.11,97.14,97.07,97.1,15491.0,90.5186,90.5466,90.4814,90.5093,15491.0
2021-08-10 15:15:00,97.08,97.09,97.01,97.07,10927.0,90.4907,90.5,90.4254,90.4814,10927.0
2021-08-10 15:20:00,97.07,97.15,97.07,97.12,19713.0,90.4814,90.5559,90.4814,90.528,19713.0
2021-08-10 15:25:00,97.13,97.13,97.09,97.11,10458.0,90.5373,90.5373,90.5,90.5186,10458.0
2021-08-10 15:30:00,97.12,97.14,97.09,97.09,10188.0,90.528,90.5466,90.5,90.5,10188.0
2021-08-10 15:35:00,97.08,97.08,96.97,97.06,44122.0,90.4907,90.4907,90.3881,90.472,44122.0
2021-08-10 15:40:00,97.08,97.1,97.02,97.05,74939.0,90.4907,90.5093,90.4348,90.4627,74939.0
2021-08-10 15:45:00,97.06,97.1,97.03,97.04,41735.0,90.472,90.5093,90.4441,90.4534,41735.0
2021-08-10 15:50:00,97.03,97.16,97.03,97.08,35613.0,90.4441,90.5652,90.4441,90.4907,35613.0
2021-08-10 15:55:00,97.07,97.14,97.03,97.13,74898.0,90.4814,90.5466,90.4441,90.5373,74898.0
2021-08-11 09:30:00,97.23,97.35,96.48,96.48,56275.0,90.6305,90.7424,89.9314,89.9314,56275.0
2021-08-11 09:35:00,96.54,96.69,96.44,96.69,29567.0,89.9873,90.1271,89.8941,90.1271,29567.0
2021-08-11 09:40:00,96.68,97.07,96.57,97.0,54939.0,90.1178,90.4814,90.0153,90.4161,54939.0
2021-08-11 09:45:00,97.02,97.2,96.86,97.15,34330.0,90.4348,90.6025,90.2856,90.5559,34330.0
2021-08-11 09:50:00,97.17,97.24,96.88,96.96,36858.0,90.5746,90.6398,90.3043,90.3788,36858.0
2021-08-11 09:55:00,96.9,97.04,96.78,97.02,24252.0,90.3229,90.4534,90.211,90.4348,24252.0
2021-08-11 10:00:00,97.04,97.15,96.96,97.0,32501.0,90.4534,90.5559,90.3788,90.4161,32501.0
2021-08-11 10:05:00,97.03,97.12,96.9,96.94,25139.0,90.4441,90.528,90.3229,90.3602,25139.0
2021-08-11 10:10:00,96.94,97.22,96.94,97.17,24234.0,90.3602,90.6212,90.3602,90.5746,24234.0
2021-08-11 10:15:00,97.19,97.19,97.02,97.04,16786.0,90.5932,90.5932,90.4348,90.4534,16786.0
2021-08-11 10:20:00,97.08,97.17,96.84,96.9,16163.0,90.4907,90.5746,90.267,90.3229,16163.0
2021-08-11 10:25:00,96.91,97.0,96.75,96.82,34772.0,90.3322,90.4161,90.1831,90.2483,34772.0
2021-08-11 10:30:00,96.82,96.96,96.69,96.73,15805.0,90.2483,90.3788,90.1271,90.1644,15805.0
2021-08-11 10:35:00,96.73,96.77,96.57,96.64,21171.0,90.1644,90.2017,90.0153,90.0805,21171.0
2021-08-11 10:40:00,96.64,96.93,96.62,96.93,16310.0,90.0805,90.3509,90.0619,90.3509,16310.0
2021-08-11 10:45:00,96.92,97.05,96.83,96.95,27494.0,90.3415,90.4627,90.2576,90.3695,27494.0
2021-08-11 10:50:00,96.99,97.05,96.89,96.98,17850.0,90.4068,90.4627,90.3136,90.3975,17850.0
2021-08-11 10:55:00,96.97,96.97,96.71,96.71,18955.0,90.3881,90.3881,90.1458,90.1458,18955.0
2021-08-11 11:00:00,96.73,96.73,96.38,96.42,29885.0,90.1644,90.1644,89.8382,89.8755,29885.0
2021-08-11 11:05:00,96.41,96.45,96.29,96.29,14248.0,89.8662,89.9034,89.7543,89.7543,14248.0
2021-08-11 11:10:00,96.37,96.5,96.33,96.41,26453.0,89.8289,89.95,89.7916,89.8662,26453.0
2021-08-11 11:15:00,96.38,96.44,96.28,96.41,29032.0,89.8382,89.8941,89.745,89.8662,29032.0
2021-08-11 11:20:00,96.44,96.73,96.42,96.7,49139.0,89.8941,90.1644,89.8755,90.1365,49139.0
2021-08-11 11:25:00,96.71,96.72,96.58,96.58,10122.0,90.1458,90.1551,90.0246,90.0246,10122.0
2021-08-11 11:30:00,96.58,96.64,96.54,96.61,26334.0,90.0246,90.0805,89.9873,90.0526,26334.0
2021-08-11 11:35:00,96.56,96.56,96.4,96.49,49590.0,90.006,90.006,89.8568,89.9407,49590.0
2021-08-11 11:40:00,96.51,96.57,96.45,96.46,8176.0,89.9594,90.0153,89.9034,89.9128,8176.0
2021-08-11 11:45:00,96.46,96.53,96.41,96.43,17667.0,89.9128,89.978,89.8662,89.8848,17667.0
2021-08-11 11:50:00,96.43,96.43,96.22,96.24,12052.0,89.8848,89.8848,89.6891,89.7077,12052.0
2021-08-11 11:55:00,96.25,96.44,96.24,96.39,14111.0,89.717,89.8941,89.7077,89.8475,14111.0
2021-08-11 12:00:00,96.38,96.51,96.35,96.51,9000.0,89.8382,89.9594,89.8102,89.9594,9000.0
2021-08-11 12:05:00,96.51,96.61,96.51,96.56,13434.0,89.9594,90.0526,89.9594,90.006,13434.0
2021-08-11 12:10:00,96.57,96.59,96.47,96.54,15786.0,90.0153,90.0339,89.9221,89.9873,15786.0
2021-08-11 12:15:00,96.53,96.58,96.52,96.53,7581.0,89.978,90.0246,89.9687,89.978,7581.0
2021-08-11 12:20:00,96.55,96.61,96.48,96.6,6109.0,89.9967,90.0526,89.9314,90.0433,6109.0
2021-08-11 12:25:00,96.61,96.66,96.61,96.62,4600.0,90.0526,90.0992,90.0526,90.0619,4600.0
2021-08-11 12:30:00,96.61,96.68,96.6,96.62,5081.0,90.0526,90.1178,90.0433,90.0619,5081.0
2021-08-11 12:35:00,96.66,96.76,96.62,96.73,2268.0,90.0992,90.1924,90.0619,90.1644,2268.0
2021-08-11 12:40:00,96.73,96.76,96.71,96.73,3263.0,90.1644,90.1924,90.1458,90.1644,3263.0
2021-08-11 12:45:00,96.73,96.83,96.72,96.82,7280.0,90.1644,90.2576,90.1551,90.2483,7280.0
2021-08-11 12:50:00,96.82,96.95,96.81,96.95,11565.0,90.2483,90.3695,90.239,90.3695,11565.0
2021-08-11 12:55:00,96.95,96.97,96.91,96.93,7906.0,90.3695,90.3881,90.3322,90.3509,7906.0
2021-08-11 13:00:00,96.94,97.04,96.86,96.99,11888.0,90.3602,90.4534,90.2856,90.4068,11888.0
2021-08-11 13:05:00,97.0,97.07,97.0,97.06,6808.0,90.4161,90.4814,90.4161,90.472,6808.0
2021-08-11 13:10:00,97.06,97.11,97.04,97.07,10735.0,90.472,90.5186,90.4534,90.4814,10735.0
2021-08-11 13:15:00,97.08,97.15,97.07,97.1,7289.0,90.4907,90.5559,90.4814,90.5093,7289.0
2021-08-11 13:20:00,97.09,97.11,97.05,97.07,4900.0,90.5,90.5186,90.4627,90.4814,4900.0
2021-08-11 13:25:00,97.08,97.08,97.0,97.03,5380.0,90.4907,90.4907,90.4161,90.4441,5380.0
2021-08-11 13:30:00,97.03,97.12,96.99,97.02,5772.0,90.4441,90.528,90.4068,90.4348,5772.0
2021-08-11 13:35:00,97.04,97.08,96.99,97.05,11915.0,90.4534,90.4907,90.4068,90.4627,11915.0
2021-08-11 13:40:00,97.07,97.19,97.07,97.12,8577.0,90.4814,90.5932,90.4814,90.528,8577.0
2021-08-11 13:45:00,97.12,97.17,97.11,97.17,7669.0,90.528,90.5746,90.5186,90.5746,7669.0
2021-08-11 13:50:00,97.18,97.21,97.06,97.06,22460.0,90.5839,90.6119,90.472,90.472,22460.0
2021-08-11 13:55:00,97.06,97.11,97.06,97.06,36481.0,90.472,90.5186,90.472,90.472,36481.0
2021-08-11 14:00:00,97.03,97.11,97.03,97.11,5929.0,90.4441,90.5186,90.4441,90.5186,5929.0
2021-08-11 14:05:00,97.12,97.18,97.08,97.13,7875.0,90.528,90.5839,90.4907,90.5373,7875.0
2021-08-11 14:10:00,97.14,97.18,97.1,97.17,7073.0,90.5466,90.5839,90.5093,90.5746,7073.0
2021-08-11 14:15:00,97.17,97.17,97.07,97.07,5473.0,90.5746,90.5746,90.4814,90.4814,5473.0
2021-08-11 14:20:00,97.06,97.12,97.06,97.07,9074.0,90.472,90.528,90.472,90.4814,9074.0
2021-08-11 14:25:00,97.08,97.15,97.05,97.1,7333.0,90.4907,90.5559,90.4627,90.5093,7333.0
2021-08-11 14:30:00,97.11,97.17,97.11,97.13,18759.0,90.5186,90.5746,90.5186,90.5373,18759.0
2021-08-11 14:35:00,97.12,97.15,97.08,97.12,10762.0,90.528,90.5559,90.4907,90.528,10762.0
2021-08-11 14:40:00,97.14,97.2,97.12,97.15,6819.0,90.5466,90.6025,90.528,90.5559,6819.0
2021-08-11 14:45:00,97.16,97.25,97.16,97.25,14654.0,90.5652,90.6491,90.5652,90.6491,14654.0
2021-08-11 14:50:00,97.27,97.28,97.22,97.28,12250.0,90.6678,90.6771,90.6212,90.6771,12250.0
2021-08-11 14:55:00,97.27,97.36,97.26,97.34,8492.0,90.6678,90.7517,90.6585,90.733,8492.0
2021-08-11 15:00:00,97.31,97.35,97.29,97.35,11391.0,90.7051,90.7424,90.6864,90.7424,11391.0
2021-08-11 15:05:00,97.34,97.34,97.25,97.31,11455.0,90.733,90.733,90.6491,90.7051,11455.0
2021-08-11 15:10:00,97.32,97.35,97.28,97.32,7164.0,90.7144,90.7424,90.6771,90.7144,7164.0
2021-08-11 15:15:00,97.33,97.33,97.28,97.33,10694.0,90.7237,90.7237,90.6771,90.7237,10694.0
2021-08-11 15:20:00,97.33,97.36,97.27,97.3,17429.0,90.7237,90.7517,90.6678,90.6957,17429.0
2021-08-11 15:25:00,97.3,97.37,97.29,97.36,15642.0,90.6957,90.761,90.6864,90.7517,15642.0
2021-08-11 15:30:00,97.36,97.36,97.2,97.23,13975.0,90.7517,90.7517,90.6025,90.6305,13975.0
2021-08-11 15:35:00,97.24,97.3,97.19,97.26,10125.0,90.6398,90.6957,90.5932,90.6585,10125.0
2021-08-11 15:40:00,97.25,97.31,97.24,97.3,22100.0,90.6491,90.7051,90.6398,90.6957,22100.0
2021-08-11 15:45:00,97.3,97.36,97.28,97.31,12382.0,90.6957,90.7517,90.6771,90.7051,12382.0
2021-08-11 15:50:00,97.32,97.4,97.28,97.35,20780.0,90.7144,90.789,90.6771,90.7424,20780.0
2021-08-11 15:55:00,97.35,97.45,97.33,97.42,38316.0,90.7424,90.8356,90.7237,90.8076,38316.0
2021-08-12 09:30:00,97.67,97.82,97.36,97.78,103533.0,91.0406,91.1805,90.7517,91.1432,103533.0
2021-08-12 09:35:00,97.81,97.99,97.61,97.81,53495.0,91.1711,91.3389,90.9847,91.1711,53495.0
2021-08-12 09:40:00,97.8,97.84,97.7,97.72,9994.0,91.1618,91.1991,91.0686,91.0872,9994.0
2021-08-12 09:45:00,97.66,97.7,97.15,97.17,61302.0,91.0313,91.0686,90.5559,90.5746,61302.0
2021-08-12 09:50:00,97.17,97.17,96.5,96.5,80993.0,90.5746,90.5746,89.95,89.95,80993.0
2021-08-12 09:55:00,96.5,96.94,96.4,96.94,103072.0,89.95,90.3602,89.8568,90.3602,103072.0
2021-08-12 10:00:00,96.95,97.09,96.77,96.8,86099.0,90.3695,90.5,90.2017,90.2297,86099.0
2021-08-12 10:05:00,96.81,96.81,96.6,96.65,33146.0,90.239,90.239,90.0433,90.0899,33146.0
2021-08-12 10:10:00,96.68,96.74,96.53,96.56,49528.0,90.1178,90.1738,89.978,90.006,49528.0
2021-08-12 10:15:00,96.57,96.6,96.43,96.43,19970.0,90.0153,90.0433,89.8848,89.8848,19970.0
2021-08-12 10:20:00,96.47,96.63,96.44,96.53,29088.0,89.9221,90.0712,89.8941,89.978,29088.0
2021-08-12 10:25:00,96.56,96.56,96.4,96.46,12462.0,90.006,90.006,89.8568,89.9128,12462.0
2021-08-12 10:30:00,96.47,96.5,96.25,96.25,24119.0,89.9221,89.95,89.717,89.717,24119.0
2021-08-12 10:35:00,96.23,96.25,96.1,96.19,76667.0,89.6984,89.717,89.5772,89.6611,76667.0
2021-08-12 10:40:00,96.18,96.2,95.89,95.9,97920.0,89.6518,89.6704,89.3814,89.3908,97920.0
2021-08-12 10:45:00,95.9,96.06,95.74,96.06,70067.0,89.3908,89.5399,89.2416,89.5399,70067.0
2021-08-12 10:50:00,96.07,96.1,95.85,95.92,7007.0,89.5492,89.5772,89.3442,89.4094,7007.0
2021-08-12 10:55:00,95.89,96.1,95.89,96.04,5667.0,89.3814,89.5772,89.3814,89.5213,5667.0
2021-08-12 11:00:00,96.04,96.04,95.89,95.98,34125.0,89.5213,89.5213,89.3814,89.4653,34125.0
2021-08-12 11:05:00,96.0,96.03,95.85,96.01,16216.0,89.484,89.5119,89.3442,89.4933,16216.0
2021-08-12 11:10:00,96.03,96.07,95.98,96.03,6500.0,89.5119,89.5492,89.4653,89.5119,6500.0
2021-08-12 11:15:00,96.02,96.2,96.01,96.2,6400.0,89.5026,89.6704,89.4933,89.6704,6400.0
2021-08-12 11:20:00,96.19,96.25,96.19,96.2,7011.0,89.6611,89.717,89.6611,89.6704,7011.0
2021-08-12 11:25:00,96.19,96.41,96.17,96.34,18821.0,89.6611,89.8662,89.6424,89.8009,18821.0
2021-08-12 11:30:00,96.34,96.34,96.24,96.27,4189.0,89.8009,89.8009,89.7077,89.7357,4189.0
2021-08-12 11:35:00,96.26,96.41,96.26,96.35,7200.0,89.7263,89.8662,89.7263,89.8102,7200.0
2021-08-12 11:40:00,96.34,96.35,96.31,96.31,4000.0,89.8009,89.8102,89.7729,89.7729,4000.0
2021-08-12 11:45:00,96.3,96.31,96.23,96.3,3650.0,89.7636,89.7729,89.6984,89.7636,3650.0
2021-08-12 11:50:00,96.31,96.38,96.26,96.29,13474.0,89.7729,89.8382,89.7263,89.7543,13474.0
2021-08-12 11:55:00,96.31,96.47,96.31,96.47,4399.0,89.7729,89.9221,89.7729,89.9221,4399.0
2021-08-12 12:00:00,96.49,96.57,96.49,96.54,6559.0,89.9407,90.0153,89.9407,89.9873,6559.0
2021-08-12 12:05:00,96.57,96.59,96.52,96.59,24846.0,90.0153,90.0339,89.9687,90.0339,24846.0
2021-08-12 12:10:00,96.58,96.64,96.54,96.64,8808.0,90.0246,90.0805,89.9873,90.0805,8808.0
2021-08-12 12:15:00,96.64,96.69,96.59,96.68,6352.0,90.0805,90.1271,90.0339,90.1178,6352.0
2021-08-12 12:20:00,96.69,96.73,96.63,96.73,8705.0,90.1271,90.1644,90.0712,90.1644,8705.0
2021-08-12 12:25:00,96.73,96.8,96.73,96.79,2689.0,90.1644,90.2297,90.1644,90.2204,2689.0
2021-08-12 12:30:00,96.8,96.88,96.8,96.85,6107.0,90.2297,90.3043,90.2297,90.2763,6107.0
2021-08-12 12:35:00,96.83,96.87,96.82,96.85,3100.0,90.2576,90.2949,90.2483,90.2763,3100.0
2021-08-12 12:40:00,96.85,96.87,96.82,96.84,6473.0,90.2763,90.2949,90.2483,90.267,6473.0
2021-08-12 12:45:00,96.85,96.89,96.77,96.78,8183.0,90.2763,90.3136,90.2017,90.211,8183.0
2021-08-12 12:50:00,96.78,96.8,96.66,96.67,29486.0,90.211,90.2297,90.0992,90.1085,29486.0
2021-08-12 12:55:00,96.66,96.76,96.66,96.76,4033.0,90.0992,90.1924,90.0992,90.1924,4033.0
2021-08-12 13:00:00,96.76,96.78,96.71,96.77,3292.0,90.1924,90.211,90.1458,90.2017,3292.0
2021-08-12 13:05:00,96.74,96.77,96.72,96.74,3500.0,90.1738,90.2017,90.1551,90.1738,3500.0
2021-08-12 13:10:00,96.78,96.78,96.6,96.62,10043.0,90.211,90.211,90.0433,90.0619,10043.0
2021-08-12 13:15:00,96.62,96.71,96.59,96.63,49170.0,90.0619,90.1458,90.0339,90.0712,49170.0
2021-08-12 13:20:00,96.63,96.63,96.53,96.54,9342.0,90.0712,90.0712,89.978,89.9873,9342.0
2021-08-12 13:25:00,96.54,96.59,96.53,96.57,5962.0,89.9873,90.0339,89.978,90.0153,5962.0
2021-08-12 13:30:00,96.57,96.63,96.57,96.63,6201.0,90.0153,90.0712,90.0153,90.0712,6201.0
2021-08-12 13:35:00,96.63,96.72,96.57,96.7,7992.0,90.0712,90.1551,90.0153,90.1365,7992.0
2021-08-12 13:40:00,96.69,96.76,96.69,96.72,8193.0,90.1271,90.1924,90.1271,90.1551,8193.0
2021-08-12 13:45:00,96.73,96.78,96.72,96.75,8084.0,90.1644,90.211,90.1551,90.1831,8084.0
2021-08-12 13:50:00,96.73,96.73,96.69,96.72,10405.0,90.1644,90.1644,90.1271,90.1551,10405.0
2021-08-12 13:55:00,96.73,96.8,96.73,96.78,16523.0,90.1644,90.2297,90.1644,90.211,16523.0
2021-08-12 14:00:00,96.78,96.85,96.71,96.85,13210.0,90.211,90.2763,90.1458,90.2763,13210.0
2021-08-12 14:05:00,96.86,96.94,96.83,96.94,13285.0,90.2856,90.3602,90.2576,90.3602,13285.0
2021-08-12 14:10:00,96.94,96.95,96.91,96.93,7862.0,90.3602,90.3695,90.3322,90.3509,7862.0
2021-08-12 14:15:00,96.92,96.99,96.9,96.97,5993.0,90.3415,90.4068,90.3229,90.3881,5993.0
2021-08-12 14:20:00,96.98,96.98,96.92,96.97,5499.0,90.3975,90.3975,90.3415,90.3881,5499.0
2021-08-12 14:25:00,96.94,96.94,96.83,96.88,5688.0,90.3602,90.3602,90.2576,90.3043,5688.0
2021-08-12 14:30:00,96.89,96.91,96.83,96.85,10986.0,90.3136,90.3322,90.2576,90.2763,10986.0
2021-08-12 14:35:00,96.86,96.94,96.83,96.94,4838.0,90.2856,90.3602,90.2576,90.3602,4838.0
2021-08-12 14:40:00,96.95,96.99,96.93,96.98,7705.0,90.3695,90.4068,90.3509,90.3975,7705.0
2021-08-12 14:45:00,96.97,96.99,96.91,96.92,5266.0,90.3881,90.4068,90.3322,90.3415,5266.0
2021-08-12 14:50:00,96.91,96.92,96.86,96.89,6246.0,90.3322,90.3415,90.2856,90.3136,6246.0
2021-08-12 14:55:00,96.89,96.91,96.84,96.9,22783.0,90.3136,90.3322,90.267,90.3229,22783.0
2021-08-12 15:00:00,96.91,96.96,96.9,96.92,7602.0,90.3322,90.3788,90.3229,90.3415,7602.0
2021-08-12 15:05:00,96.91,96.96,96.9,96.93,10447.0,90.3322,90.3788,90.3229,90.3509,10447.0
2021-08-12 15:10:00,96.92,96.98,96.88,96.98,9905.0,90.3415,90.3975,90.3043,90.3975,9905.0
2021-08-12 15:15:00,96.97,96.98,96.86,96.9,14087.0,90.3881,90.3975,90.2856,90.3229,14087.0
2021-08-12 15:20:00,96.89,96.93,96.83,96.89,13380.0,90.3136,90.3509,90.2576,90.3136,13380.0
2021-08-12 15:25:00,96.89,96.9,96.82,96.83,16252.0,90.3136,90.3229,90.2483,90.2576,16252.0
2021-08-12 15:30:00,96.83,96.92,96.83,96.92,12250.0,90.2576,90.3415,90.2576,90.3415,12250.0
2021-08-12 15:35:00,96.92,96.99,96.9,96.98,14377.0,90.3415,90.4068,90.3229,90.3975,14377.0
2021-08-12 15:40:00,96.98,96.98,96.87,96.87,35015.0,90.3975,90.3975,90.2949,90.2949,35015.0
2021-08-12 15:45:00,96.87,96.91,96.82,96.85,27995.0,90.2949,90.3322,90.2483,90.2763,27995.0
2021-08-12 15:50:00,96.83,96.87,96.8,96.81,27786.0,90.2576,90.2949,90.2297,90.239,27786.0
2021-08-12 15:55:00,96.82,96.82,96.71,96.75,60014.0,90.2483,90.2483,90.1458,90.1831,60014.0
2021-08-13 09:30:00,96.68,96.82,96.05,96.19,36470.0,90.1178,90.2483,89.5306,89.6611,36470.0
2021-08-13 09:35:00,96.18,96.27,95.94,96.19,20831.0,89.6518,89.7357,89.4281,89.6611,20831.0
2021-08-13 09:40:00,96.2,96.36,96.18,96.35,61414.0,89.6704,89.8195,89.6518,89.8102,61414.0
2021-08-13 09:45:00,96.35,96.47,96.23,96.47,52635.0,89.8102,89.9221,89.6984,89.9221,52635.0
2021-08-13 09:50:00,96.4,96.41,96.13,96.15,26690.0,89.8568,89.8662,89.6052,89.6238,26690.0
2021-08-13 09:55:00,96.15,96.49,96.15,96.29,17459.0,89.6238,89.9407,89.6238,89.7543,17459.0
2021-08-13 10:00:00,96.26,96.33,95.9,95.9,38968.0,89.7263,89.7916,89.3908,89.3908,38968.0
2021-08-13 10:05:00,95.86,96.1,95.82,96.1,35936.0,89.3535,89.5772,89.3162,89.5772,35936.0
2021-08-13 10:10:00,96.08,96.15,95.85,95.85,60107.0,89.5586,89.6238,89.3442,89.3442,60107.0
2021-08-13 10:15:00,95.83,96.07,95.78,96.01,60345.0,89.3255,89.5492,89.2789,89.4933,60345.0
2021-08-13 10:20:00,95.99,96.19,95.97,96.13,26370.0,89.4747,89.6611,89.456,89.6052,26370.0
2021-08-13 10:25:00,96.06,96.33,96.06,96.32,30481.0,89.5399,89.7916,89.5399,89.7823,30481.0
2021-08-13 10:30:00,96.33,96.37,96.2,96.25,35393.0,89.7916,89.8289,89.6704,89.717,35393.0
2021-08-13 10:35:00,96.24,96.33,96.2,96.25,31431.0,89.7077,89.7916,89.6704,89.717,31431.0
2021-08-13 10:40:00,96.25,96.27,96.12,96.12,17697.0,89.717,89.7357,89.5958,89.5958,17697.0
2021-08-13 10:45:00,96.12,96.22,96.02,96.19,49133.0,89.5958,89.6891,89.5026,89.6611,49133.0
2021-08-13 10:50:00,96.2,96.29,96.15,96.15,13058.0,89.6704,89.7543,89.6238,89.6238,13058.0
2021-08-13 10:55:00,96.14,96.2,96.1,96.2,6917.0,89.6145,89.6704,89.5772,89.6704,6917.0
2021-08-13 11:00:00,96.21,96.31,96.21,96.29,5328.0,89.6797,89.7729,89.6797,89.7543,5328.0
2021-08-13 11:05:00,96.28,96.28,96.18,96.19,5264.0,89.745,89.745,89.6518,89.6611,5264.0
2021-08-13 11:10:00,96.2,96.3,96.19,96.25,6753.0,89.6704,89.7636,89.6611,89.717,6753.0
2021-08-13 11:15:00,96.27,96.28,96.18,96.27,7820.0,89.7357,89.745,89.6518,89.7357,7820.0
2021-08-13 11:20:00,96.26,96.27,96.13,96.19,9396.0,89.7263,89.7357,89.6052,89.6611,9396.0
2021-08-13 11:25:00,96.19,96.24,96.17,96.19,5898.0,89.6611,89.7077,89.6424,89.6611,5898.0
2021-08-13 11:30:00,96.19,96.31,96.18,96.29,6341.0,89.6611,89.7729,89.6518,89.7543,6341.0
2021-08-13 11:35:00,96.3,96.3,96.19,96.19,7436.0,89.7636,89.7636,89.6611,89.6611,7436.0
2021-08-13 11:40:00,96.2,96.21,96.12,96.2,5998.0,89.6704,89.6797,89.5958,89.6704,5998.0
2021-08-13 11:45:00,96.23,96.36,96.23,96.32,6042.0,89.6984,89.8195,89.6984,89.7823,6042.0
2021-08-13 11:50:00,96.32,96.36,96.21,96.25,13371.0,89.7823,89.8195,89.6797,89.717,13371.0
2021-08-13 11:55:00,96.26,96.28,96.2,96.21,6054.0,89.7263,89.745,89.6704,89.6797,6054.0
2021-08-13 12:00:00,96.23,96.34,96.21,96.33,3606.0,89.6984,89.8009,89.6797,89.7916,3606.0
2021-08-13 12:05:00,96.3,96.31,96.22,96.29,4180.0,89.7636,89.7729,89.6891,89.7543,4180.0
2021-08-13 12:10:00,96.29,96.33,96.28,96.31,2001.0,89.7543,89.7916,89.745,89.7729,2001.0
2021-08-13 12:15:00,96.32,96.37,96.31,96.34,5376.0,89.7823,89.8289,89.7729,89.8009,5376.0
2021-08-13 12:20:00,96.34,96.41,96.34,96.38,10362.0,89.8009,89.8662,89.8009,89.8382,10362.0
2021-08-13 12:25:00,96.36,96.39,96.36,96.37,2926.0,89.8195,89.8475,89.8195,89.8289,2926.0
2021-08-13 12:30:00,96.38,96.42,96.3,96.33,5503.0,89.8382,89.8755,89.7636,89.7916,5503.0
2021-08-13 12:35:00,96.35,96.41,96.34,96.34,3200.0,89.8102,89.8662,89.8009,89.8009,3200.0
2021-08-13 12:40:00,96.32,96.4,96.3,96.31,38683.0,89.7823,89.8568,89.7636,89.7729,38683.0
2021-08-13 12:45:00,96.31,96.39,96.31,96.39,4032.0,89.7729,89.8475,89.7729,89.8475,4032.0
2021-08-13 12:50:00,96.36,96.36,96.31,96.32,3075.0,89.8195,89.8195,89.7729,89.7823,3075.0
2021-08-13 12:55:00,96.32,96.38,96.31,96.33,26290.0,89.7823,89.8382,89.7729,89.7916,26290.0
2021-08-13 13:00:00,96.34,96.35,96.29,96.3,8952.0,89.8009,89.8102,89.7543,89.7636,8952.0
2021-08-13 13:05:00,96.29,96.29,96.19,96.24,4425.0,89.7543,89.7543,89.6611,89.7077,4425.0
2021-08-13 13:10:00,96.24,96.26,96.21,96.23,16003.0,89.7077,89.7263,89.6797,89.6984,16003.0
2021-08-13 13:15:00,96.24,96.26,96.19,96.21,7911.0,89.7077,89.7263,89.6611,89.6797,7911.0
2021-08-13 13:20:00,96.21,96.27,96.18,96.24,6256.0,89.6797,89.7357,89.6518,89.7077,6256.0
2021-08-13 13:25:00,96.23,96.25,96.15,96.16,16399.0,89.6984,89.717,89.6238,89.6331,16399.0
2021-08-13 13:30:00,96.16,96.21,96.12,96.12,13193.0,89.6331,89.6797,89.5958,89.5958,13193.0
2021-08-13 13:35:00,96.13,96.14,96.06,96.06,8999.0,89.6052,89.6145,89.5399,89.5399,8999.0
2021-08-13 13:40:00,96.06,96.11,96.05,96.11,5262.0,89.5399,89.5865,89.5306,89.5865,5262.0
2021-08-13 13:45:00,96.12,96.22,96.12,96.22,11866.0,89.5958,89.6891,89.5958,89.6891,11866.0
2021-08-13 13:50:00,96.21,96.24,96.17,96.2,4801.0,89.6797,89.7077,89.6424,89.6704,4801.0
2021-08-13 13:55:00,96.2,96.2,96.17,96.19,3760.0,89.6704,89.6704,89.6424,89.6611,3760.0
2021-08-13 14:00:00,96.17,96.22,96.15,96.16,7024.0,89.6424,89.6891,89.6238,89.6331,7024.0
2021-08-13 14:05:00,96.16,96.18,96.11,96.12,3900.0,89.6331,89.6518,89.5865,89.5958,3900.0
2021-08-13 14:10:00,96.12,96.12,96.09,96.09,4328.0,89.5958,89.5958,89.5679,89.5679,4328.0
2021-08-13 14:15:00,96.08,96.08,96.0,96.02,5397.0,89.5586,89.5586,89.484,89.5026,5397.0
2021-08-13 14:20:00,96.03,96.03,95.96,95.98,9681.0,89.5119,89.5119,89.4467,89.4653,9681.0
2021-08-13 14:25:00,95.98,96.02,95.95,96.01,8462.0,89.4653,89.5026,89.4374,89.4933,8462.0
2021-08-13 14:30:00,96.02,96.02,95.95,95.98,10069.0,89.5026,89.5026,89.4374,89.4653,10069.0
2021-08-13 14:35:00,95.98,96.0,95.87,95.92,8089.0,89.4653,89.484,89.3628,89.4094,8089.0
2021-08-13 14:40:00,95.91,95.92,95.73,95.77,10353.0,89.4001,89.4094,89.2323,89.2696,10353.0
2021-08-13 14:45:00,95.74,95.74,95.63,95.65,14498.0,89.2416,89.2416,89.1391,89.1577,14498.0
2021-08-13 14:50:00,95.65,95.65,95.56,95.56,19879.0,89.1577,89.1577,89.0738,89.0738,19879.0
2021-08-13 14:55:00,95.55,95.65,95.55,95.59,53858.0,89.0645,89.1577,89.0645,89.1018,53858.0
2021-08-13 15:00:00,95.58,95.59,95.54,95.58,11677.0,89.0925,89.1018,89.0552,89.0925,11677.0
2021-08-13 15:05:00,95.59,95.62,95.57,95.61,10684.0,89.1018,89.1298,89.0832,89.1205,10684.0
2021-08-13 15:10:00,95.61,95.66,95.58,95.66,32848.0,89.1205,89.1671,89.0925,89.1671,32848.0
2021-08-13 15:15:00,95.66,95.71,95.62,95.7,35730.0,89.1671,89.2137,89.1298,89.2043,35730.0
2021-08-13 15:20:00,95.71,95.76,95.69,95.71,10103.0,89.2137,89.2603,89.195,89.2137,10103.0
2021-08-13 15:25:00,95.71,95.72,95.59,95.59,19895.0,89.2137,89.223,89.1018,89.1018,19895.0
2021-08-13 15:30:00,95.59,95.59,95.49,95.51,89370.0,89.1018,89.1018,89.0086,89.0272,89370.0
2021-08-13 15:35:00,95.52,95.66,95.51,95.64,86187.0,89.0366,89.1671,89.0272,89.1484,86187.0
2021-08-13 15:40:00,95.65,95.69,95.51,95.52,122409.0,89.1577,89.195,89.0272,89.0366,122409.0
2021-08-13 15:45:00,95.52,95.54,95.49,95.53,57134.0,89.0366,89.0552,89.0086,89.0459,57134.0
2021-08-13 15:50:00,95.54,95.63,95.53,95.63,106173.0,89.0552,89.1391,89.0459,89.1391,106173.0
2021-08-13 15:55:00,95.64,95.72,95.61,95.71,109891.0,89.1484,89.223,89.1205,89.2137,109891.0
2021-08-16 09:30:00,95.19,95.3,94.63,94.65,45940.0,88.729,88.8315,88.207,88.2256,45940.0
2021-08-16 09:35:00,94.61,94.85,94.55,94.79,35181.0,88.1883,88.412,88.1324,88.3561,35181.0
2021-08-16 09:40:00,94.75,94.77,94.52,94.66,72013.0,88.3188,88.3375,88.1044,88.2349,72013.0
2021-08-16 09:45:00,94.67,94.67,94.47,94.62,39244.0,88.2443,88.2443,88.0578,88.1977,39244.0
2021-08-16 09:50:00,94.62,94.62,94.32,94.62,62742.0,88.1977,88.1977,87.918,88.1977,62742.0
2021-08-16 09:55:00,94.53,94.55,94.29,94.36,10111.0,88.1138,88.1324,87.89,87.9553,10111.0
2021-08-16 10:00:00,94.31,94.5,94.21,94.44,67281.0,87.9087,88.0858,87.8155,88.0299,67281.0
2021-08-16 10:05:00,94.44,94.8,94.42,94.78,51379.0,88.0299,88.3654,88.0112,88.3468,51379.0
2021-08-16 10:10:00,94.77,95.14,94.75,95.1,19313.0,88.3375,88.6824,88.3188,88.6451,19313.0
2021-08-16 10:15:00,95.08,95.33,95.03,95.05,31713.0,88.6264,88.8595,88.5798,88.5985,31713.0
2021-08-16 10:20:00,95.02,95.11,94.83,95.06,93905.0,88.5705,88.6544,88.3934,88.6078,93905.0
2021-08-16 10:25:00,95.08,95.15,94.79,95.09,21539.0,88.6264,88.6917,88.3561,88.6357,21539.0
2021-08-16 10:30:00,95.07,95.24,94.97,95.0,27566.0,88.6171,88.7756,88.5239,88.5519,27566.0
2021-08-16 10:35:00,95.03,95.52,95.03,95.48,34704.0,88.5798,89.0366,88.5798,88.9993,34704.0
2021-08-16 10:40:00,95.51,95.6,95.45,95.47,14538.0,89.0272,89.1111,88.9713,88.99,14538.0
2021-08-16 10:45:00,95.49,95.56,95.45,95.49,18878.0,89.0086,89.0738,88.9713,89.0086,18878.0
2021-08-16 10:50:00,95.47,95.57,95.35,95.44,16325.0,88.99,89.0832,88.8781,88.962,16325.0
2021-08-16 10:55:00,95.48,95.48,95.23,95.25,20737.0,88.9993,88.9993,88.7662,88.7849,20737.0
2021-08-16 11:00:00,95.25,95.46,95.1,95.1,12593.0,88.7849,88.9806,88.6451,88.6451,12593.0
2021-08-16 11:05:00,95.08,95.25,95.05,95.18,23967.0,88.6264,88.7849,88.5985,88.7196,23967.0
2021-08-16 11:10:00,95.24,95.41,95.24,95.41,14197.0,88.7756,88.934,88.7756,88.934,14197.0
2021-08-16 11:15:00,95.42,95.63,95.42,95.63,32087.0,88.9434,89.1391,88.9434,89.1391,32087.0
2021-08-16 11:20:00,95.6,95.72,95.6,95.66,11101.0,89.1111,89.223,89.1111,89.1671,11101.0
2021-08-16 11:25:00,95.66,95.67,95.56,95.59,9098.0,89.1671,89.1764,89.0738,89.1018,9098.0
2021-08-16 11:30:00,95.59,95.84,95.58,95.83,11475.0,89.1018,89.3348,89.0925,89.3255,11475.0
2021-08-16 11:35:00,95.82,95.87,95.72,95.76,18504.0,89.3162,89.3628,89.223,89.2603,18504.0
2021-08-16 11:40:00,95.79,95.84,95.74,95.77,20996.0,89.2882,89.3348,89.2416,89.2696,20996.0
2021-08-16 11:45:00,95.76,95.84,95.74,95.75,23449.0,89.2603,89.3348,89.2416,89.251,23449.0
2021-08-16 11:50:00,95.74,95.85,95.68,95.75,72815.0,89.2416,89.3442,89.1857,89.251,72815.0
2021-08-16 11:55:00,95.76,95.78,95.7,95.71,10168.0,89.2603,89.2789,89.2043,89.2137,10168.0
2021-08-16 12:00:00,95.7,95.7,95.53,95.53,10821.0,89.2043,89.2043,89.0459,89.0459,10821.0
2021-08-16 12:05:00,95.55,95.62,95.53,95.59,9671.0,89.0645,89.1298,89.0459,89.1018,9671.0
2021-08-16 12:10:00,95.59,95.61,95.55,95.57,6802.0,89.1018,89.1205,89.0645,89.0832,6802.0
2021-08-16 12:15:00,95.55,95.55,95.48,95.5,6425.0,89.0645,89.0645,88.9993,89.0179,6425.0
2021-08-16 12:20:00,95.49,95.58,95.45,95.51,33657.0,89.0086,89.0925,88.9713,89.0272,33657.0
2021-08-16 12:25:00,95.49,95.49,95.35,95.37,7979.0,89.0086,89.0086,88.8781,88.8967,7979.0
2021-08-16 12:30:00,95.35,95.37,95.27,95.3,6730.0,88.8781,88.8967,88.8035,88.8315,6730.0
2021-08-16 12:35:00,95.3,95.41,95.3,95.41,47183.0,88.8315,88.934,88.8315,88.934,47183.0
2021-08-16 12:40:00,95.42,95.48,95.36,95.45,10823.0,88.9434,88.9993,88.8874,88.9713,10823.0
2021-08-16 12:45:00,95.46,95.57,95.42,95.5,21153.0,88.9806,89.0832,88.9434,89.0179,21153.0
2021-08-16 12:50:00,95.49,95.55,95.47,95.47,12955.0,89.0086,89.0645,88.99,88.99,12955.0
2021-08-16 12:55:00,95.47,95.6,95.45,95.57,68684.0,88.99,89.1111,88.9713,89.0832,68684.0
2021-08-16 13:00:00,95.58,95.61,95.51,95.55,6548.0,89.0925,89.1205,89.0272,89.0645,6548.0
2021-08-16 13:05:00,95.55,95.59,95.5,95.57,18250.0,89.0645,89.1018,89.0179,89.0832,18250.0
2021-08-16 13:10:00,95.58,95.64,95.55,95.64,12960.0,89.0925,89.1484,89.0645,89.1484,12960.0
2021-08-16 13:15:00,95.64,95.67,95.6,95.63,12998.0,89.1484,89.1764,89.1111,89.1391,12998.0
2021-08-16 13:20:00,95.62,95.64,95.54,95.57,13212.0,89.1298,89.1484,89.0552,89.0832,13212.0
2021-08-16 13:25:00,95.56,95.63,95.56,95.61,8565.0,89.0738,89.1391,89.0738,89.1205,8565.0
2021-08-16 13:30:00,95.6,95.61,95.51,95.58,8932.0,89.1111,89.1205,89.0272,89.0925,8932.0
2021-08-16 13:35:00,95.58,95.68,95.58,95.66,61155.0,89.0925,89.1857,89.0925,89.1671,61155.0
2021-08-16 13:40:00,95.66,95.77,95.66,95.72,9306.0,89.1671,89.2696,89.1671,89.223,9306.0
2021-08-16 13:45:00,95.73,95.73,95.66,95.71,6300.0,89.2323,89.2323,89.1671,89.2137,6300.0
2021-08-16 13:50:00,95.71,95.78,95.69,95.75,10968.0,89.2137,89.2789,89.195,89.251,10968.0
2021-08-16 13:55:00,95.77,95.82,95.75,95.82,12007.0,89.2696,89.3162,89.251,89.3162,12007.0
2021-08-16 14:00:00,95.81,95.89,95.81,95.89,13104.0,89.3069,89.3814,89.3069,89.3814,13104.0
2021-08-16 14:05:00,95.88,96.04,95.84,96.01,20443.0,89.3721,89.5213,89.3348,89.4933,20443.0
2021-08-16 14:10:00,96.0,96.07,95.98,96.04,6300.0,89.484,89.5492,89.4653,89.5213,6300.0
2021-08-16 14:15:00,96.03,96.05,95.89,95.9,26145.0,89.5119,89.5306,89.3814,89.3908,26145.0
2021-08-16 14:20:00,95.89,95.89,95.81,95.86,6660.0,89.3814,89.3814,89.3069,89.3535,6660.0
2021-08-16 14:25:00,95.85,95.89,95.81,95.85,9758.0,89.3442,89.3814,89.3069,89.3442,9758.0
2021-08-16 14:30:00,95.84,95.89,95.84,95.87,24050.0,89.3348,89.3814,89.3348,89.3628,24050.0
2021-08-16 14:35:00,95.86,95.87,95.79,95.83,38339.0,89.3535,89.3628,89.2882,89.3255,38339.0
2021-08-16 14:40:00,95.82,95.86,95.78,95.85,16588.0,89.3162,89.3535,89.2789,89.3442,16588.0
2021-08-16 14:45:00,95.85,96.0,95.85,96.0,9332.0,89.3442,89.484,89.3442,89.484,9332.0
2021-08-16 14:50:00,96.0,96.06,96.0,96.04,9157.0,89.484,89.5399,89.484,89.5213,9157.0
2021-08-16 14:55:00,96.02,96.02,95.94,95.99,9683.0,89.5026,89.5026,89.4281,89.4747,9683.0
2021-08-16 15:00:00,96.0,96.0,95.93,95.95,8200.0,89.484,89.484,89.4187,89.4374,8200.0
2021-08-16 15:05:00,95.95,95.95,95.87,95.89,9735.0,89.4374,89.4374,89.3628,89.3814,9735.0
2021-08-16 15:10:00,95.88,96.01,95.87,95.98,8166.0,89.3721,89.4933,89.3628,89.4653,8166.0
2021-08-16 15:15:00,95.99,96.0,95.91,95.94,9463.0,89.4747,89.484,89.4001,89.4281,9463.0
2021-08-16 15:20:00,95.94,96.01,95.85,95.85,23122.0,89.4281,89.4933,89.3442,89.3442,23122.0
2021-08-16 15:25:00,95.86,95.91,95.79,95.9,9938.0,89.3535,89.4001,89.2882,89.3908,9938.0
2021-08-16 15:30:00,95.9,95.91,95.78,95.91,21319.0,89.3908,89.4001,89.2789,89.4001,21319.0
2021-08-16 15:35:00,95.91,95.93,95.71,95.71,23923.0,89.4001,89.4187,89.2137,89.2137,23923.0
2021-08-16 15:40:00,95.71,95.72,95.64,95.69,51515.0,89.2137,89.223,89.1484,89.195,51515.0
2021-08-16 15:45:00,95.69,95.71,95.65,95.66,51814.0,89.195,89.2137,89.1577,89.1671,51814.0
2021-08-16 15:50:00,95.66,95.76,95.66,95.7,79071.0,89.1671,89.2603,89.1671,89.2043,79071.0
2021-08-16 15:55:00,95.71,95.81,95.7,95.77,149706.0,89.2137,89.3069,89.2043,89.2696,149706.0
2021-08-17 09:30:00,94.76,94.98,94.06,94.2,221465.0,88.3281,88.5332,87.6757,87.8062,221465.0
2021-08-17 09:35:00,94.23,94.53,94.13,94.23,34731.0,87.8341,88.1138,87.7409,87.8341,34731.0
2021-08-17 09:40:00,94.27,94.34,94.08,94.34,56162.0,87.8714,87.9367,87.6943,87.9367,56162.0
2021-08-17 09:45:00,94.31,94.63,94.29,94.53,43452.0,87.9087,88.207,87.89,88.1138,43452.0
2021-08-17 09:50:00,94.51,94.51,94.17,94.33,76154.0,88.0951,88.0951,87.7782,87.9273,76154.0
2021-08-17 09:55:00,94.18,94.2,93.72,93.75,120458.0,87.7875,87.8062,87.3587,87.3867,120458.0
2021-08-17 10:00:00,93.74,93.81,93.49,93.55,181502.0,87.3774,87.4426,87.1443,87.2003,181502.0
2021-08-17 10:05:00,93.54,93.8,93.54,93.67,156783.0,87.191,87.4333,87.191,87.3121,156783.0
2021-08-17 10:10:00,93.68,94.2,93.68,94.12,122141.0,87.3215,87.8062,87.3215,87.7316,122141.0
2021-08-17 10:15:00,94.12,94.13,93.85,93.89,164208.0,87.7316,87.7409,87.4799,87.5172,164208.0
2021-08-17 10:20:00,93.88,94.15,93.88,94.12,71248.0,87.5079,87.7596,87.5079,87.7316,71248.0
2021-08-17 10:25:00,94.11,94.32,94.06,94.14,46252.0,87.7223,87.918,87.6757,87.7502,46252.0
2021-08-17 10:30:00,94.14,94.18,93.87,93.87,69161.0,87.7502,87.7875,87.4986,87.4986,69161.0
2021-08-17 10:35:00,93.88,94.02,93.71,93.71,109943.0,87.5079,87.6384,87.3494,87.3494,109943.0
2021-08-17 10:40:00,93.7,93.82,93.67,93.73,92108.0,87.3401,87.452,87.3121,87.3681,92108.0
2021-08-17 10:45:00,93.72,93.75,93.53,93.75,67779.0,87.3587,87.3867,87.1816,87.3867,67779.0
2021-08-17 10:50:00,93.75,93.8,93.59,93.6,63739.0,87.3867,87.4333,87.2376,87.2469,63739.0
2021-08-17 10:55:00,93.6,93.6,93.31,93.32,74089.0,87.2469,87.2469,86.9766,86.9859,74089.0
2021-08-17 11:00:00,93.31,93.43,93.18,93.2,77208.0,86.9766,87.0884,86.8554,86.874,77208.0
2021-08-17 11:05:00,93.22,93.26,93.11,93.22,181363.0,86.8927,86.93,86.7901,86.8927,181363.0
2021-08-17 11:10:00,93.22,93.22,92.95,93.08,120654.0,86.8927,86.8927,86.641,86.7622,120654.0
2021-08-17 11:15:00,93.08,93.29,92.93,93.22,35922.0,86.7622,86.9579,86.6224,86.8927,35922.0
2021-08-17 11:20:00,93.21,93.21,93.03,93.07,47107.0,86.8834,86.8834,86.7156,86.7529,47107.0
2021-08-17 11:25:00,93.07,93.1,92.96,92.98,112319.0,86.7529,86.7808,86.6503,86.669,112319.0
2021-08-17 11:30:00,92.98,93.17,92.93,93.14,76607.0,86.669,86.8461,86.6224,86.8181,76607.0
2021-08-17 11:35:00,93.15,93.17,92.79,92.85,192550.0,86.8274,86.8461,86.4919,86.5478,192550.0
2021-08-17 11:40:00,92.85,92.94,92.83,92.94,60243.0,86.5478,86.6317,86.5291,86.6317,60243.0
2021-08-17 11:45:00,92.96,93.0,92.77,92.86,155985.0,86.6503,86.6876,86.4732,86.5571,155985.0
2021-08-17 11:50:00,92.87,92.96,92.78,92.9,66742.0,86.5664,86.6503,86.4825,86.5944,66742.0
2021-08-17 11:55:00,92.89,92.89,92.71,92.76,89781.0,86.5851,86.5851,86.4173,86.4639,89781.0
2021-08-17 12:00:00,92.75,92.76,92.57,92.64,63486.0,86.4546,86.4639,86.2868,86.352,63486.0
2021-08-17 12:05:00,92.64,92.85,92.61,92.73,34102.0,86.352,86.5478,86.3241,86.4359,34102.0
2021-08-17 12:10:00,92.73,92.81,92.65,92.76,33825.0,86.4359,86.5105,86.3614,86.4639,33825.0
2021-08-17 12:15:00,92.76,92.78,92.62,92.71,66548.0,86.4639,86.4825,86.3334,86.4173,66548.0
2021-08-17 12:20:00,92.71,92.84,92.68,92.78,24042.0,86.4173,86.5385,86.3893,86.4825,24042.0
2021-08-17 12:25:00,92.78,92.79,92.73,92.79,61128.0,86.4825,86.4919,86.4359,86.4919,61128.0
2021-08-17 12:30:00,92.78,92.78,92.66,92.71,32445.0,86.4825,86.4825,86.3707,86.4173,32445.0
2021-08-17 12:35:00,92.71,92.76,92.51,92.55,88555.0,86.4173,86.4639,86.2309,86.2682,88555.0
2021-08-17 12:40:00,92.55,92.57,92.5,92.53,65772.0,86.2682,86.2868,86.2215,86.2495,65772.0
2021-08-17 12:45:00,92.54,92.56,92.31,92.34,77406.0,86.2588,86.2775,86.0444,86.0724,77406.0
2021-08-17 12:50:00,92.34,92.57,92.28,92.43,44377.0,86.0724,86.2868,86.0165,86.1563,44377.0
2021-08-17 12:55:00,92.41,92.41,92.22,92.25,42462.0,86.1377,86.1377,85.9606,85.9885,42462.0
2021-08-17 13:00:00,92.25,92.49,92.22,92.45,23101.0,85.9885,86.2122,85.9606,86.1749,23101.0
2021-08-17 13:05:00,92.48,92.64,92.38,92.64,142376.0,86.2029,86.352,86.1097,86.352,142376.0
2021-08-17 13:10:00,92.63,92.64,92.57,92.64,132010.0,86.3427,86.352,86.2868,86.352,132010.0
2021-08-17 13:15:00,92.63,92.75,92.5,92.52,126973.0,86.3427,86.4546,86.2215,86.2402,126973.0
2021-08-17 13:20:00,92.52,92.6,92.48,92.57,72150.0,86.2402,86.3148,86.2029,86.2868,72150.0
2021-08-17 13:25:00,92.57,92.68,92.54,92.66,97007.0,86.2868,86.3893,86.2588,86.3707,97007.0
2021-08-17 13:30:00,92.65,92.66,92.55,92.62,44148.0,86.3614,86.3707,86.2682,86.3334,44148.0
2021-08-17 13:35:00,92.62,92.63,92.5,92.51,35077.0,86.3334,86.3427,86.2215,86.2309,35077.0
2021-08-17 13:40:00,92.51,92.51,92.43,92.43,35086.0,86.2309,86.2309,86.1563,86.1563,35086.0
2021-08-17 13:45:00,92.43,92.43,92.33,92.36,28675.0,86.1563,86.1563,86.0631,86.091,28675.0
2021-08-17 13:50:00,92.38,92.52,92.34,92.44,40777.0,86.1097,86.2402,86.0724,86.1656,40777.0
2021-08-17 13:55:00,92.44,92.7,92.4,92.69,48861.0,86.1656,86.408,86.1283,86.3986,48861.0
2021-08-17 14:00:00,92.68,92.81,92.65,92.69,130715.0,86.3893,86.5105,86.3614,86.3986,130715.0
2021-08-17 14:05:00,92.69,92.73,92.66,92.69,28998.0,86.3986,86.4359,86.3707,86.3986,28998.0
2021-08-17 14:10:00,92.7,92.8,92.69,92.75,46616.0,86.408,86.5012,86.3986,86.4546,46616.0
2021-08-17 14:15:00,92.75,92.85,92.74,92.81,35959.0,86.4546,86.5478,86.4453,86.5105,35959.0
2021-08-17 14:20:00,92.82,92.82,92.71,92.8,43301.0,86.5198,86.5198,86.4173,86.5012,43301.0
2021-08-17 14:25:00,92.81,92.81,92.68,92.69,40174.0,86.5105,86.5105,86.3893,86.3986,40174.0
2021-08-17 14:30:00,92.69,92.77,92.65,92.68,45678.0,86.3986,86.4732,86.3614,86.3893,45678.0
2021-08-17 14:35:00,92.68,92.68,92.59,92.6,51577.0,86.3893,86.3893,86.3054,86.3148,51577.0
2021-08-17 14:40:00,92.59,92.72,92.57,92.7,65289.0,86.3054,86.4266,86.2868,86.408,65289.0
2021-08-17 14:45:00,92.71,92.86,92.68,92.85,59569.0,86.4173,86.5571,86.3893,86.5478,59569.0
2021-08-17 14:50:00,92.84,92.9,92.82,92.83,66023.0,86.5385,86.5944,86.5198,86.5291,66023.0
2021-08-17 14:55:00,92.83,93.15,92.83,93.11,90222.0,86.5291,86.8274,86.5291,86.7901,90222.0
2021-08-17 15:00:00,93.11,93.19,93.08,93.09,74174.0,86.7901,86.8647,86.7622,86.7715,74174.0
2021-08-17 15:05:00,93.09,93.16,93.0,93.11,82084.0,86.7715,86.8367,86.6876,86.7901,82084.0
2021-08-17 15:10:00,93.11,93.12,93.0,93.0,83692.0,86.7901,86.7995,86.6876,86.6876,83692.0
2021-08-17 15:15:00,93.01,93.11,92.99,93.04,85693.0,86.6969,86.7901,86.6783,86.7249,85693.0
2021-08-17 15:20:00,93.04,93.1,92.99,93.01,25000.0,86.7249,86.7808,86.6783,86.6969,25000.0
2021-08-17 15:25:00,93.01,93.17,93.01,93.15,55383.0,86.6969,86.8461,86.6969,86.8274,55383.0
2021-08-17 15:30:00,93.18,93.21,93.1,93.12,49640.0,86.8554,86.8834,86.7808,86.7995,49640.0
2021-08-17 15:35:00,93.13,93.22,93.05,93.05,74061.0,86.8088,86.8927,86.7342,86.7342,74061.0
2021-08-17 15:40:00,93.05,93.05,92.9,92.95,92043.0,86.7342,86.7342,86.5944,86.641,92043.0
2021-08-17 15:45:00,92.95,93.0,92.86,92.89,102156.0,86.641,86.6876,86.5571,86.5851,102156.0
2021-08-17 15:50:00,92.89,93.07,92.88,92.91,227616.0,86.5851,86.7529,86.5758,86.6037,227616.0
2021-08-17 15:55:00,92.91,93.04,92.91,92.97,223381.0,86.6037,86.7249,86.6037,86.6596,223381.0
2021-08-18 09:30:00,92.97,93.01,92.72,92.99,42253.0,86.6596,86.6969,86.4266,86.6783,42253.0
2021-08-18 09:35:00,93.01,93.26,93.01,93.03,22155.0,86.6969,86.93,86.6969,86.7156,22155.0
2021-08-18 09:40:00,93.01,93.06,92.79,92.94,50209.0,86.6969,86.7435,86.4919,86.6317,50209.0
2021-08-18 09:45:00,92.92,92.92,92.5,92.61,44616.0,86.613,86.613,86.2215,86.3241,44616.0
2021-08-18 09:50:00,92.62,92.96,92.47,92.95,132180.0,86.3334,86.6503,86.1936,86.641,132180.0
2021-08-18 09:55:00,92.96,93.38,92.92,93.38,55380.0,86.6503,87.0418,86.613,87.0418,55380.0
2021-08-18 10:00:00,93.36,93.41,93.18,93.34,25022.0,87.0232,87.0698,86.8554,87.0045,25022.0
2021-08-18 10:05:00,93.32,93.49,93.19,93.2,21551.0,86.9859,87.1443,86.8647,86.874,21551.0
2021-08-18 10:10:00,93.21,93.39,93.21,93.3,11036.0,86.8834,87.0511,86.8834,86.9672,11036.0
2021-08-18 10:15:00,93.29,93.52,93.22,93.5,35539.0,86.9579,87.1723,86.8927,87.1537,35539.0
2021-08-18 10:20:00,93.48,93.67,93.48,93.6,31572.0,87.135,87.3121,87.135,87.2469,31572.0
2021-08-18 10:25:00,93.56,93.62,93.43,93.47,66714.0,87.2096,87.2655,87.0884,87.1257,66714.0
2021-08-18 10:30:00,93.48,93.82,93.48,93.76,38205.0,87.135,87.452,87.135,87.396,38205.0
2021-08-18 10:35:00,93.77,93.82,93.56,93.7,20073.0,87.4053,87.452,87.2096,87.3401,20073.0
2021-08-18 10:40:00,93.74,93.82,93.66,93.66,7534.0,87.3774,87.452,87.3028,87.3028,7534.0
2021-08-18 10:45:00,93.65,93.81,93.61,93.76,5227.0,87.2935,87.4426,87.2562,87.396,5227.0
2021-08-18 10:50:00,93.74,93.91,93.74,93.82,4939.0,87.3774,87.5358,87.3774,87.452,4939.0
2021-08-18 10:55:00,93.81,93.89,93.74,93.77,11791.0,87.4426,87.5172,87.3774,87.4053,11791.0
2021-08-18 11:00:00,93.77,93.79,93.63,93.65,9113.0,87.4053,87.424,87.2748,87.2935,9113.0
2021-08-18 11:05:00,93.71,93.79,93.68,93.69,14671.0,87.3494,87.424,87.3215,87.3308,14671.0
2021-08-18 11:10:00,93.76,93.78,93.47,93.57,25240.0,87.396,87.4147,87.1257,87.2189,25240.0
2021-08-18 11:15:00,93.53,93.53,93.34,93.45,13355.0,87.1816,87.1816,87.0045,87.1071,13355.0
2021-08-18 11:20:00,93.44,93.57,93.42,93.54,8449.0,87.0977,87.2189,87.0791,87.191,8449.0
2021-08-18 11:25:00,93.54,93.69,93.5,93.65,22307.0,87.191,87.3308,87.1537,87.2935,22307.0
2021-08-18 11:30:00,93.66,93.69,93.53,93.53,7999.0,87.3028,87.3308,87.1816,87.1816,7999.0
2021-08-18 11:35:00,93.51,93.69,93.5,93.61,14249.0,87.163,87.3308,87.1537,87.2562,14249.0
2021-08-18 11:40:00,93.62,93.76,93.62,93.74,13336.0,87.2655,87.396,87.2655,87.3774,13336.0
2021-08-18 11:45:00,93.74,93.8,93.54,93.55,15022.0,87.3774,87.4333,87.191,87.2003,15022.0
2021-08-18 11:50:00,93.56,93.72,93.54,93.69,10097.0,87.2096,87.3587,87.191,87.3308,10097.0
2021-08-18 11:55:00,93.68,93.8,93.68,93.76,14159.0,87.3215,87.4333,87.3215,87.396,14159.0
2021-08-18 12:00:00,93.72,93.75,93.64,93.68,13174.0,87.3587,87.3867,87.2842,87.3215,13174.0
2021-08-18 12:05:00,93.71,93.74,93.68,93.73,5859.0,87.3494,87.3774,87.3215,87.3681,5859.0
2021-08-18 12:10:00,93.72,93.73,93.63,93.7,9039.0,87.3587,87.3681,87.2748,87.3401,9039.0
2021-08-18 12:15:00,93.7,93.71,93.56,93.61,4555.0,87.3401,87.3494,87.2096,87.2562,4555.0
2021-08-18 12:20:00,93.62,93.67,93.59,93.6,2609.0,87.2655,87.3121,87.2376,87.2469,2609.0
2021-08-18 12:25:00,93.59,93.7,93.54,93.63,6351.0,87.2376,87.3401,87.191,87.2748,6351.0
2021-08-18 12:30:00,93.64,93.67,93.55,93.61,17778.0,87.2842,87.3121,87.2003,87.2562,17778.0
2021-08-18 12:35:00,93.6,93.71,93.59,93.69,4255.0,87.2469,87.3494,87.2376,87.3308,4255.0
2021-08-18 12:40:00,93.67,93.68,93.62,93.64,3510.0,87.3121,87.3215,87.2655,87.2842,3510.0
2021-08-18 12:45:00,93.65,93.67,93.6,93.66,18412.0,87.2935,87.3121,87.2469,87.3028,18412.0
2021-08-18 12:50:00,93.66,93.77,93.66,93.72,5858.0,87.3028,87.4053,87.3028,87.3587,5858.0
2021-08-18 12:55:00,93.71,93.71,93.63,93.67,7075.0,87.3494,87.3494,87.2748,87.3121,7075.0
2021-08-18 13:00:00,93.66,93.67,93.59,93.65,18374.0,87.3028,87.3121,87.2376,87.2935,18374.0
2021-08-18 13:05:00,93.67,93.77,93.63,93.77,9694.0,87.3121,87.4053,87.2748,87.4053,9694.0
2021-08-18 13:10:00,93.76,93.8,93.7,93.71,44149.0,87.396,87.4333,87.3401,87.3494,44149.0
2021-08-18 13:15:00,93.7,93.79,93.7,93.77,17766.0,87.3401,87.424,87.3401,87.4053,17766.0
2021-08-18 13:20:00,93.77,93.83,93.73,93.75,13520.0,87.4053,87.4613,87.3681,87.3867,13520.0
2021-08-18 13:25:00,93.74,93.8,93.72,93.76,12422.0,87.3774,87.4333,87.3587,87.396,12422.0
2021-08-18 13:30:00,93.77,93.85,93.72,93.84,8889.0,87.4053,87.4799,87.3587,87.4706,8889.0
2021-08-18 13:35:00,93.83,93.83,93.76,93.77,17873.0,87.4613,87.4613,87.396,87.4053,17873.0
2021-08-18 13:40:00,93.78,93.81,93.76,93.77,9109.0,87.4147,87.4426,87.396,87.4053,9109.0
2021-08-18 13:45:00,93.77,93.77,93.66,93.69,12578.0,87.4053,87.4053,87.3028,87.3308,12578.0
2021-08-18 13:50:00,93.69,93.79,93.67,93.78,5171.0,87.3308,87.424,87.3121,87.4147,5171.0
2021-08-18 13:55:00,93.78,93.82,93.78,93.81,8683.0,87.4147,87.452,87.4147,87.4426,8683.0
2021-08-18 14:00:00,93.81,94.02,93.81,94.02,7759.0,87.4426,87.6384,87.4426,87.6384,7759.0
2021-08-18 14:05:00,94.02,94.02,93.93,93.94,7241.0,87.6384,87.6384,87.5545,87.5638,7241.0
2021-08-18 14:10:00,93.95,94.01,93.37,93.48,39771.0,87.5731,87.6291,87.0325,87.135,39771.0
2021-08-18 14:15:00,93.48,93.5,93.24,93.43,113601.0,87.135,87.1537,86.9113,87.0884,113601.0
2021-08-18 14:20:00,93.43,93.57,93.38,93.56,10275.0,87.0884,87.2189,87.0418,87.2096,10275.0
2021-08-18 14:25:00,93.57,93.74,93.54,93.74,12799.0,87.2189,87.3774,87.191,87.3774,12799.0
2021-08-18 14:30:00,93.74,93.82,93.71,93.76,19914.0,87.3774,87.452,87.3494,87.396,19914.0
2021-08-18 14:35:00,93.78,93.78,93.69,93.69,11844.0,87.4147,87.4147,87.3308,87.3308,11844.0
2021-08-18 14:40:00,93.7,93.72,93.66,93.67,10552.0,87.3401,87.3587,87.3028,87.3121,10552.0
2021-08-18 14:45:00,93.68,93.68,93.57,93.6,18305.0,87.3215,87.3215,87.2189,87.2469,18305.0
2021-08-18 14:50:00,93.59,93.61,93.48,93.5,71052.0,87.2376,87.2562,87.135,87.1537,71052.0
2021-08-18 14:55:00,93.49,93.57,93.48,93.56,47646.0,87.1443,87.2189,87.135,87.2096,47646.0
2021-08-18 15:00:00,93.54,93.54,93.32,93.4,75129.0,87.191,87.191,86.9859,87.0605,75129.0
2021-08-18 15:05:00,93.4,93.49,93.39,93.39,27857.0,87.0605,87.1443,87.0511,87.0511,27857.0
2021-08-18 15:10:00,93.38,93.51,93.33,93.44,20415.0,87.0418,87.163,86.9952,87.0977,20415.0
2021-08-18 15:15:00,93.47,93.48,93.42,93.45,20181.0,87.1257,87.135,87.0791,87.1071,20181.0
2021-08-18 15:20:00,93.48,93.55,93.45,93.45,45374.0,87.135,87.2003,87.1071,87.1071,45374.0
2021-08-18 15:25:00,93.46,93.47,93.17,93.21,67167.0,87.1164,87.1257,86.8461,86.8834,67167.0
2021-08-18 15:30:00,93.19,93.23,93.03,93.13,53623.0,86.8647,86.902,86.7156,86.8088,53623.0
2021-08-18 15:35:00,93.13,93.14,93.01,93.1,44185.0,86.8088,86.8181,86.6969,86.7808,44185.0
2021-08-18 15:40:00,93.1,93.21,93.09,93.14,104732.0,86.7808,86.8834,86.7715,86.8181,104732.0
2021-08-18 15:45:00,93.16,93.21,92.89,92.89,29422.0,86.8367,86.8834,86.5851,86.5851,29422.0
2021-08-18 15:50:00,92.88,92.9,92.75,92.78,98656.0,86.5758,86.5944,86.4546,86.4825,98656.0
2021-08-18 15:55:00,92.77,92.77,92.59,92.61,105770.0,86.4732,86.4732,86.3054,86.3241,105770.0
2021-08-19 09:30:00,91.79,92.23,91.49,92.1,135796.0,85.5597,85.9699,85.2801,85.8487,135796.0
2021-08-19 09:35:00,92.1,92.41,92.05,92.39,124688.0,85.8487,86.1377,85.8021,86.119,124688.0
2021-08-19 09:40:00,92.39,92.62,92.23,92.34,48561.0,86.119,86.3334,85.9699,86.0724,48561.0
2021-08-19 09:45:00,92.35,92.97,92.2,92.52,43829.0,86.0817,86.6596,85.9419,86.2402,43829.0
2021-08-19 09:50:00,92.52,92.9,92.49,92.84,164116.0,86.2402,86.5944,86.2122,86.5385,164116.0
2021-08-19 09:55:00,92.82,92.83,92.48,92.6,64522.0,86.5198,86.5291,86.2029,86.3148,64522.0
2021-08-19 10:00:00,92.63,93.22,92.52,93.17,116490.0,86.3427,86.8927,86.2402,86.8461,116490.0
2021-08-19 10:05:00,93.14,93.42,93.11,93.36,66842.0,86.8181,87.0791,86.7901,87.0232,66842.0
2021-08-19 10:10:00,93.37,93.44,93.17,93.3,53157.0,87.0325,87.0977,86.8461,86.9672,53157.0
2021-08-19 10:15:00,93.31,93.62,93.24,93.45,37647.0,86.9766,87.2655,86.9113,87.1071,37647.0
2021-08-19 10:20:00,93.42,93.44,93.11,93.18,48952.0,87.0791,87.0977,86.7901,86.8554,48952.0
2021-08-19 10:25:00,93.22,93.23,92.95,93.1,23062.0,86.8927,86.902,86.641,86.7808,23062.0
2021-08-19 10:30:00,93.09,93.12,92.81,92.86,31343.0,86.7715,86.7995,86.5105,86.5571,31343.0
2021-08-19 10:35:00,92.83,92.9,92.68,92.7,23265.0,86.5291,86.5944,86.3893,86.408,23265.0
2021-08-19 10:40:00,92.71,92.82,92.55,92.55,63234.0,86.4173,86.5198,86.2682,86.2682,63234.0
2021-08-19 10:45:00,92.57,92.68,92.43,92.43,25762.0,86.2868,86.3893,86.1563,86.1563,25762.0
2021-08-19 10:50:00,92.44,92.76,92.44,92.73,16910.0,86.1656,86.4639,86.1656,86.4359,16910.0
2021-08-19 10:55:00,92.71,92.83,92.67,92.81,24365.0,86.4173,86.5291,86.38,86.5105,24365.0
2021-08-19 11:00:00,92.82,92.82,92.5,92.54,98488.0,86.5198,86.5198,86.2215,86.2588,98488.0
2021-08-19 11:05:00,92.58,92.61,92.35,92.38,25447.0,86.2961,86.3241,86.0817,86.1097,25447.0
2021-08-19 11:10:00,92.39,92.55,92.31,92.48,12007.0,86.119,86.2682,86.0444,86.2029,12007.0
2021-08-19 11:15:00,92.44,92.48,92.26,92.47,15902.0,86.1656,86.2029,85.9978,86.1936,15902.0
2021-08-19 11:20:00,92.52,92.59,92.39,92.45,18129.0,86.2402,86.3054,86.119,86.1749,18129.0
2021-08-19 11:25:00,92.43,92.47,92.24,92.3,28022.0,86.1563,86.1936,85.9792,86.0351,28022.0
2021-08-19 11:30:00,92.32,92.44,92.21,92.38,128941.0,86.0538,86.1656,85.9512,86.1097,128941.0
2021-08-19 11:35:00,92.39,92.45,92.26,92.36,9100.0,86.119,86.1749,85.9978,86.091,9100.0
2021-08-19 11:40:00,92.36,92.52,92.36,92.52,33480.0,86.091,86.2402,86.091,86.2402,33480.0
2021-08-19 11:45:00,92.5,92.81,92.49,92.71,16459.0,86.2215,86.5105,86.2122,86.4173,16459.0
2021-08-19 11:50:00,92.74,92.88,92.74,92.84,14845.0,86.4453,86.5758,86.4453,86.5385,14845.0
2021-08-19 11:55:00,92.84,92.97,92.84,92.95,14740.0,86.5385,86.6596,86.5385,86.641,14740.0
2021-08-19 12:00:00,92.97,92.97,92.8,92.83,10510.0,86.6596,86.6596,86.5012,86.5291,10510.0
2021-08-19 12:05:00,92.83,92.89,92.58,92.58,13639.0,86.5291,86.5851,86.2961,86.2961,13639.0
2021-08-19 12:10:00,92.59,92.85,92.58,92.73,12799.0,86.3054,86.5478,86.2961,86.4359,12799.0
2021-08-19 12:15:00,92.72,92.76,92.66,92.68,7007.0,86.4266,86.4639,86.3707,86.3893,7007.0
2021-08-19 12:20:00,92.69,92.79,92.69,92.75,13654.0,86.3986,86.4919,86.3986,86.4546,13654.0
2021-08-19 12:25:00,92.75,92.86,92.75,92.85,4929.0,86.4546,86.5571,86.4546,86.5478,4929.0
2021-08-19 12:30:00,92.84,92.89,92.68,92.8,18305.0,86.5385,86.5851,86.3893,86.5012,18305.0
2021-08-19 12:35:00,92.81,93.0,92.72,93.0,24352.0,86.5105,86.6876,86.4266,86.6876,24352.0
2021-08-19 12:40:00,92.99,93.06,92.87,92.87,15890.0,86.6783,86.7435,86.5664,86.5664,15890.0
2021-08-19 12:45:00,92.9,93.08,92.9,92.98,7048.0,86.5944,86.7622,86.5944,86.669,7048.0
2021-08-19 12:50:00,92.97,93.11,92.97,93.06,7271.0,86.6596,86.7901,86.6596,86.7435,7271.0
2021-08-19 12:55:00,93.08,93.23,93.07,93.23,14302.0,86.7622,86.902,86.7529,86.902,14302.0
2021-08-19 13:00:00,93.24,93.24,92.99,92.99,20976.0,86.9113,86.9113,86.6783,86.6783,20976.0
2021-08-19 13:05:00,93.0,93.0,92.91,92.98,23467.0,86.6876,86.6876,86.6037,86.669,23467.0
2021-08-19 13:10:00,92.97,93.11,92.97,93.07,17788.0,86.6596,86.7901,86.6596,86.7529,17788.0
2021-08-19 13:15:00,93.08,93.14,93.04,93.08,26863.0,86.7622,86.8181,86.7249,86.7622,26863.0
2021-08-19 13:20:00,93.09,93.11,93.0,93.05,24532.0,86.7715,86.7901,86.6876,86.7342,24532.0
2021-08-19 13:25:00,93.06,93.06,92.94,92.97,46734.0,86.7435,86.7435,86.6317,86.6596,46734.0
2021-08-19 13:30:00,92.95,92.99,92.84,92.95,28401.0,86.641,86.6783,86.5385,86.641,28401.0
2021-08-19 13:35:00,92.96,93.01,92.9,93.0,18771.0,86.6503,86.6969,86.5944,86.6876,18771.0
2021-08-19 13:40:00,92.99,93.13,92.97,93.02,26086.0,86.6783,86.8088,86.6596,86.7063,26086.0
2021-08-19 13:45:00,93.02,93.02,92.88,92.95,21600.0,86.7063,86.7063,86.5758,86.641,21600.0
2021-08-19 13:50:00,92.95,93.01,92.91,92.92,20021.0,86.641,86.6969,86.6037,86.613,20021.0
2021-08-19 13:55:00,92.92,92.94,92.71,92.71,23696.0,86.613,86.6317,86.4173,86.4173,23696.0
2021-08-19 14:00:00,92.71,92.86,92.58,92.58,21701.0,86.4173,86.5571,86.2961,86.2961,21701.0
2021-08-19 14:05:00,92.6,92.68,92.55,92.62,11432.0,86.3148,86.3893,86.2682,86.3334,11432.0
2021-08-19 14:10:00,92.6,92.69,92.47,92.55,36436.0,86.3148,86.3986,86.1936,86.2682,36436.0
2021-08-19 14:15:00,92.52,92.58,92.46,92.56,12290.0,86.2402,86.2961,86.1843,86.2775,12290.0
2021-08-19 14:20:00,92.54,92.59,92.44,92.58,46696.0,86.2588,86.3054,86.1656,86.2961,46696.0
2021-08-19 14:25:00,92.56,92.69,92.28,92.28,16717.0,86.2775,86.3986,86.0165,86.0165,16717.0
2021-08-19 14:30:00,92.29,92.54,92.18,92.54,28951.0,86.0258,86.2588,85.9233,86.2588,28951.0
2021-08-19 14:35:00,92.52,92.71,92.52,92.59,14291.0,86.2402,86.4173,86.2402,86.3054,14291.0
2021-08-19 14:40:00,92.56,92.67,92.5,92.62,57037.0,86.2775,86.38,86.2215,86.3334,57037.0
2021-08-19 14:45:00,92.62,92.63,92.5,92.55,9700.0,86.3334,86.3427,86.2215,86.2682,9700.0
2021-08-19 14:50:00,92.49,92.65,92.32,92.64,16049.0,86.2122,86.3614,86.0538,86.352,16049.0
2021-08-19 14:55:00,92.61,92.64,92.49,92.54,8174.0,86.3241,86.352,86.2122,86.2588,8174.0
2021-08-19 15:00:00,92.56,92.76,92.56,92.74,19719.0,86.2775,86.4639,86.2775,86.4453,19719.0
2021-08-19 15:05:00,92.73,92.79,92.66,92.71,13476.0,86.4359,86.4919,86.3707,86.4173,13476.0
2021-08-19 15:10:00,92.72,92.76,92.66,92.67,14331.0,86.4266,86.4639,86.3707,86.38,14331.0
2021-08-19 15:15:00,92.68,92.74,92.58,92.62,14022.0,86.3893,86.4453,86.2961,86.3334,14022.0
2021-08-19 15:20:00,92.63,92.78,92.61,92.78,14586.0,86.3427,86.4825,86.3241,86.4825,14586.0
2021-08-19 15:25:00,92.78,92.9,92.74,92.89,14299.0,86.4825,86.5944,86.4453,86.5851,14299.0
2021-08-19 15:30:00,92.89,92.93,92.76,92.93,15548.0,86.5851,86.6224,86.4639,86.6224,15548.0
2021-08-19 15:35:00,92.92,92.94,92.73,92.73,13029.0,86.613,86.6317,86.4359,86.4359,13029.0
2021-08-19 15:40:00,92.74,92.76,92.59,92.68,45240.0,86.4453,86.4639,86.3054,86.3893,45240.0
2021-08-19 15:45:00,92.68,92.69,92.59,92.67,17565.0,86.3893,86.3986,86.3054,86.38,17565.0
2021-08-19 15:50:00,92.69,92.86,92.69,92.73,30092.0,86.3986,86.5571,86.3986,86.4359,30092.0
2021-08-19 15:55:00,92.72,92.77,92.64,92.77,99904.0,86.4266,86.4732,86.352,86.4732,99904.0
2021-08-20 09:30:00,92.85,93.49,92.79,93.48,93498.0,86.5478,87.1443,86.4919,87.135,93498.0
2021-08-20 09:35:00,93.48,93.6,93.4,93.47,35641.0,87.135,87.2469,87.0605,87.1257,35641.0
2021-08-20 09:40:00,93.49,93.54,93.26,93.49,52660.0,87.1443,87.191,86.93,87.1443,52660.0
2021-08-20 09:45:00,93.47,93.54,93.33,93.49,47664.0,87.1257,87.191,86.9952,87.1443,47664.0
2021-08-20 09:50:00,93.5,93.6,93.13,93.2,81881.0,87.1537,87.2469,86.8088,86.874,81881.0
2021-08-20 09:55:00,93.17,93.56,93.15,93.35,25941.0,86.8461,87.2096,86.8274,87.0139,25941.0
2021-08-20 10:00:00,93.37,93.61,93.29,93.51,42666.0,87.0325,87.2562,86.9579,87.163,42666.0
2021-08-20 10:05:00,93.5,93.57,93.29,93.31,32310.0,87.1537,87.2189,86.9579,86.9766,32310.0
2021-08-20 10:10:00,93.3,93.31,93.0,93.0,18150.0,86.9672,86.9766,86.6876,86.6876,18150.0
2021-08-20 10:15:00,93.04,93.23,93.0,93.21,25990.0,86.7249,86.902,86.6876,86.8834,25990.0
2021-08-20 10:20:00,93.18,93.33,92.95,92.96,46107.0,86.8554,86.9952,86.641,86.6503,46107.0
2021-08-20 10:25:00,92.96,93.08,92.93,92.94,54809.0,86.6503,86.7622,86.6224,86.6317,54809.0
2021-08-20 10:30:00,92.97,93.21,92.97,93.12,30176.0,86.6596,86.8834,86.6596,86.7995,30176.0
2021-08-20 10:35:00,93.11,93.27,93.07,93.17,12544.0,86.7901,86.9393,86.7529,86.8461,12544.0
2021-08-20 10:40:00,93.18,93.18,93.01,93.05,17090.0,86.8554,86.8554,86.6969,86.7342,17090.0
2021-08-20 10:45:00,93.09,93.25,93.07,93.23,18607.0,86.7715,86.9206,86.7529,86.902,18607.0
2021-08-20 10:50:00,93.25,93.41,93.24,93.39,15826.0,86.9206,87.0698,86.9113,87.0511,15826.0
2021-08-20 10:55:00,93.37,93.53,93.28,93.43,56996.0,87.0325,87.1816,86.9486,87.0884,56996.0
2021-08-20 11:00:00,93.45,93.51,93.33,93.33,21943.0,87.1071,87.163,86.9952,86.9952,21943.0
2021-08-20 11:05:00,93.33,93.49,93.25,93.41,17902.0,86.9952,87.1443,86.9206,87.0698,17902.0
2021-08-20 11:10:00,93.43,93.44,93.33,93.35,7964.0,87.0884,87.0977,86.9952,87.0139,7964.0
2021-08-20 11:15:00,93.35,93.49,93.35,93.41,12855.0,87.0139,87.1443,87.0139,87.0698,12855.0
2021-08-20 11:20:00,93.41,93.52,93.4,93.52,49558.0,87.0698,87.1723,87.0605,87.1723,49558.0
2021-08-20 11:25:00,93.53,93.62,93.53,93.59,30445.0,87.1816,87.2655,87.1816,87.2376,30445.0
2021-08-20 11:30:00,93.59,93.67,93.58,93.64,25637.0,87.2376,87.3121,87.2282,87.2842,25637.0
2021-08-20 11:35:00,93.64,93.7,93.6,93.65,11208.0,87.2842,87.3401,87.2469,87.2935,11208.0
2021-08-20 11:40:00,93.65,93.7,93.6,93.7,16460.0,87.2935,87.3401,87.2469,87.3401,16460.0
2021-08-20 11:45:00,93.71,93.77,93.67,93.75,25996.0,87.3494,87.4053,87.3121,87.3867,25996.0
2021-08-20 11:50:00,93.74,93.81,93.68,93.68,15043.0,87.3774,87.4426,87.3215,87.3215,15043.0
2021-08-20 11:55:00,93.67,93.78,93.59,93.78,6203.0,87.3121,87.4147,87.2376,87.4147,6203.0
2021-08-20 12:00:00,93.79,93.91,93.78,93.91,8098.0,87.424,87.5358,87.4147,87.5358,8098.0
2021-08-20 12:05:00,93.94,93.97,93.82,93.82,2900.0,87.5638,87.5918,87.452,87.452,2900.0
2021-08-20 12:10:00,93.81,93.84,93.74,93.78,9226.0,87.4426,87.4706,87.3774,87.4147,9226.0
2021-08-20 12:15:00,93.76,93.81,93.76,93.79,1775.0,87.396,87.4426,87.396,87.424,1775.0
2021-08-20 12:20:00,93.8,93.83,93.71,93.81,7244.0,87.4333,87.4613,87.3494,87.4426,7244.0
2021-08-20 12:25:00,93.83,94.13,93.82,94.1,126133.0,87.4613,87.7409,87.452,87.7129,126133.0
2021-08-20 12:30:00,94.1,94.22,94.1,94.14,30609.0,87.7129,87.8248,87.7129,87.7502,30609.0
2021-08-20 12:35:00,94.15,94.2,94.14,94.17,5752.0,87.7596,87.8062,87.7502,87.7782,5752.0
2021-08-20 12:40:00,94.15,94.24,94.13,94.23,7522.0,87.7596,87.8434,87.7409,87.8341,7522.0
2021-08-20 12:45:00,94.23,94.38,94.21,94.36,7336.0,87.8341,87.9739,87.8155,87.9553,7336.0
2021-08-20 12:50:00,94.37,94.42,94.28,94.31,10553.0,87.9646,88.0112,87.8807,87.9087,10553.0
2021-08-20 12:55:00,94.32,94.32,94.2,94.2,5346.0,87.918,87.918,87.8062,87.8062,5346.0
2021-08-20 13:00:00,94.21,94.31,94.2,94.21,9709.0,87.8155,87.9087,87.8062,87.8155,9709.0
2021-08-20 13:05:00,94.21,94.28,94.21,94.27,4618.0,87.8155,87.8807,87.8155,87.8714,4618.0
2021-08-20 13:10:00,94.26,94.31,94.2,94.3,4706.0,87.8621,87.9087,87.8062,87.8994,4706.0
2021-08-20 13:15:00,94.31,94.38,94.29,94.33,5600.0,87.9087,87.9739,87.89,87.9273,5600.0
2021-08-20 13:20:00,94.35,94.43,94.35,94.37,5135.0,87.946,88.0205,87.946,87.9646,5135.0
2021-08-20 13:25:00,94.36,94.36,94.24,94.24,10724.0,87.9553,87.9553,87.8434,87.8434,10724.0
2021-08-20 13:30:00,94.24,94.26,94.15,94.16,26427.0,87.8434,87.8621,87.7596,87.7689,26427.0
2021-08-20 13:35:00,94.15,94.17,93.98,93.98,13404.0,87.7596,87.7782,87.6011,87.6011,13404.0
2021-08-20 13:40:00,94.0,94.1,94.0,94.02,19656.0,87.6197,87.7129,87.6197,87.6384,19656.0
2021-08-20 13:45:00,94.02,94.1,94.02,94.07,6301.0,87.6384,87.7129,87.6384,87.685,6301.0
2021-08-20 13:50:00,94.08,94.22,94.08,94.1,9930.0,87.6943,87.8248,87.6943,87.7129,9930.0
2021-08-20 13:55:00,94.12,94.13,94.02,94.04,21049.0,87.7316,87.7409,87.6384,87.657,21049.0
2021-08-20 14:00:00,94.03,94.25,94.03,94.21,12318.0,87.6477,87.8528,87.6477,87.8155,12318.0
2021-08-20 14:05:00,94.23,94.4,94.23,94.36,64639.0,87.8341,87.9926,87.8341,87.9553,64639.0
2021-08-20 14:10:00,94.38,94.41,94.28,94.29,16897.0,87.9739,88.0019,87.8807,87.89,16897.0
2021-08-20 14:15:00,94.29,94.36,94.28,94.3,10094.0,87.89,87.9553,87.8807,87.8994,10094.0
2021-08-20 14:20:00,94.3,94.3,94.12,94.12,11311.0,87.8994,87.8994,87.7316,87.7316,11311.0
2021-08-20 14:25:00,94.14,94.26,94.09,94.12,9346.0,87.7502,87.8621,87.7036,87.7316,9346.0
2021-08-20 14:30:00,94.15,94.18,94.07,94.08,5573.0,87.7596,87.7875,87.685,87.6943,5573.0
2021-08-20 14:35:00,94.05,94.13,94.05,94.08,6300.0,87.6663,87.7409,87.6663,87.6943,6300.0
2021-08-20 14:40:00,94.1,94.13,94.04,94.07,16287.0,87.7129,87.7409,87.657,87.685,16287.0
2021-08-20 14:45:00,94.08,94.13,94.08,94.11,5900.0,87.6943,87.7409,87.6943,87.7223,5900.0
2021-08-20 14:50:00,94.11,94.17,94.11,94.13,16929.0,87.7223,87.7782,87.7223,87.7409,16929.0
2021-08-20 14:55:00,94.13,94.2,94.13,94.17,10406.0,87.7409,87.8062,87.7409,87.7782,10406.0
2021-08-20 15:00:00,94.16,94.24,94.14,94.14,8197.0,87.7689,87.8434,87.7502,87.7502,8197.0
2021-08-20 15:05:00,94.15,94.15,94.03,94.06,7882.0,87.7596,87.7596,87.6477,87.6757,7882.0
2021-08-20 15:10:00,94.05,94.1,94.04,94.07,17937.0,87.6663,87.7129,87.657,87.685,17937.0
2021-08-20 15:15:00,94.09,94.13,93.96,93.96,13100.0,87.7036,87.7409,87.5824,87.5824,13100.0
2021-08-20 15:20:00,93.95,94.03,93.95,94.0,28523.0,87.5731,87.6477,87.5731,87.6197,28523.0
2021-08-20 15:25:00,94.0,94.12,94.0,94.11,19542.0,87.6197,87.7316,87.6197,87.7223,19542.0
2021-08-20 15:30:00,94.11,94.16,94.04,94.15,38879.0,87.7223,87.7689,87.657,87.7596,38879.0
2021-08-20 15:35:00,94.15,94.16,94.06,94.07,50621.0,87.7596,87.7689,87.6757,87.685,50621.0
2021-08-20 15:40:00,94.08,94.14,94.03,94.12,55703.0,87.6943,87.7502,87.6477,87.7316,55703.0
2021-08-20 15:45:00,94.12,94.2,94.12,94.14,13750.0,87.7316,87.8062,87.7316,87.7502,13750.0
2021-08-20 15:50:00,94.14,94.21,94.14,94.21,92459.0,87.7502,87.8155,87.7502,87.8155,92459.0
2021-08-20 15:55:00,94.2,94.31,94.18,94.31,105296.0,87.8062,87.9087,87.7875,87.9087,105296.0
2021-08-23 09:30:00,94.81,95.15,94.81,95.0,33913.0,88.3748,88.6917,88.3748,88.5519,33913.0
2021-08-23 09:35:00,95.01,95.38,94.98,95.38,65906.0,88.5612,88.9061,88.5332,88.9061,65906.0
2021-08-23 09:40:00,95.39,95.49,95.35,95.47,19301.0,88.9154,89.0086,88.8781,88.99,19301.0
2021-08-23 09:45:00,95.45,95.51,95.31,95.33,21977.0,88.9713,89.0272,88.8408,88.8595,21977.0
2021-08-23 09:50:00,95.33,95.38,95.23,95.27,53807.0,88.8595,88.9061,88.7662,88.8035,53807.0
2021-08-23 09:55:00,95.3,95.32,95.05,95.21,32302.0,88.8315,88.8501,88.5985,88.7476,32302.0
2021-08-23 10:00:00,95.2,95.21,94.93,94.94,24718.0,88.7383,88.7476,88.4866,88.4959,24718.0
2021-08-23 10:05:00,94.92,95.09,94.89,94.99,24127.0,88.4773,88.6357,88.4493,88.5425,24127.0
2021-08-23 10:10:00,95.02,95.28,95.0,95.28,27807.0,88.5705,88.8129,88.5519,88.8129,27807.0
2021-08-23 10:15:00,95.28,95.34,95.16,95.2,23223.0,88.8129,88.8688,88.701,88.7383,23223.0
2021-08-23 10:20:00,95.19,95.2,94.92,94.92,12915.0,88.729,88.7383,88.4773,88.4773,12915.0
2021-08-23 10:25:00,94.93,94.99,94.73,94.8,12605.0,88.4866,88.5425,88.3002,88.3654,12605.0
2021-08-23 10:30:00,94.81,94.85,94.57,94.62,14630.0,88.3748,88.412,88.151,88.1977,14630.0
2021-08-23 10:35:00,94.61,94.86,94.59,94.85,15285.0,88.1883,88.4214,88.1697,88.412,15285.0
2021-08-23 10:40:00,94.87,94.94,94.74,94.88,13565.0,88.4307,88.4959,88.3095,88.44,13565.0
2021-08-23 10:45:00,94.88,94.9,94.8,94.82,9724.0,88.44,88.4586,88.3654,88.3841,9724.0
2021-08-23 10:50:00,94.84,94.88,94.7,94.72,7657.0,88.4027,88.44,88.2722,88.2909,7657.0
2021-08-23 10:55:00,94.76,94.78,94.66,94.73,24558.0,88.3281,88.3468,88.2349,88.3002,24558.0
2021-08-23 11:00:00,94.72,94.92,94.66,94.92,15000.0,88.2909,88.4773,88.2349,88.4773,15000.0
2021-08-23 11:05:00,94.91,94.93,94.72,94.78,34324.0,88.468,88.4866,88.2909,88.3468,34324.0
2021-08-23 11:10:00,94.79,94.82,94.68,94.69,8521.0,88.3561,88.3841,88.2536,88.2629,8521.0
2021-08-23 11:15:00,94.7,94.74,94.63,94.66,39188.0,88.2722,88.3095,88.207,88.2349,39188.0
2021-08-23 11:20:00,94.65,94.76,94.64,94.73,18348.0,88.2256,88.3281,88.2163,88.3002,18348.0
2021-08-23 11:25:00,94.73,94.74,94.6,94.62,19705.0,88.3002,88.3095,88.179,88.1977,19705.0
2021-08-23 11:30:00,94.62,94.67,94.55,94.64,13593.0,88.1977,88.2443,88.1324,88.2163,13593.0
2021-08-23 11:35:00,94.65,94.72,94.61,94.68,20925.0,88.2256,88.2909,88.1883,88.2536,20925.0
2021-08-23 11:40:00,94.67,94.75,94.67,94.73,16724.0,88.2443,88.3188,88.2443,88.3002,16724.0
2021-08-23 11:45:00,94.73,94.77,94.7,94.74,8471.0,88.3002,88.3375,88.2722,88.3095,8471.0
2021-08-23 11:50:00,94.75,94.83,94.75,94.77,15955.0,88.3188,88.3934,88.3188,88.3375,15955.0
2021-08-23 11:55:00,94.77,94.84,94.72,94.84,13213.0,88.3375,88.4027,88.2909,88.4027,13213.0
2021-08-23 12:00:00,94.86,94.94,94.82,94.85,5530.0,88.4214,88.4959,88.3841,88.412,5530.0
2021-08-23 12:05:00,94.85,94.93,94.84,94.89,7255.0,88.412,88.4866,88.4027,88.4493,7255.0
2021-08-23 12:10:00,94.88,94.89,94.84,94.85,4505.0,88.44,88.4493,88.4027,88.412,4505.0
2021-08-23 12:15:00,94.85,94.86,94.8,94.83,4132.0,88.412,88.4214,88.3654,88.3934,4132.0
2021-08-23 12:20:00,94.81,94.81,94.75,94.79,15282.0,88.3748,88.3748,88.3188,88.3561,15282.0
2021-08-23 12:25:00,94.81,94.88,94.79,94.87,9936.0,88.3748,88.44,88.3561,88.4307,9936.0
2021-08-23 12:30:00,94.88,95.01,94.88,94.99,14893.0,88.44,88.5612,88.44,88.5425,14893.0
2021-08-23 12:35:00,94.99,95.09,94.99,95.08,9776.0,88.5425,88.6357,88.5425,88.6264,9776.0
2021-08-23 12:40:00,95.07,95.12,95.05,95.09,14241.0,88.6171,88.6637,88.5985,88.6357,14241.0
2021-08-23 12:45:00,95.08,95.11,94.94,94.97,11989.0,88.6264,88.6544,88.4959,88.5239,11989.0
2021-08-23 12:50:00,94.97,95.1,94.97,95.1,7509.0,88.5239,88.6451,88.5239,88.6451,7509.0
2021-08-23 12:55:00,95.11,95.26,95.1,95.26,32697.0,88.6544,88.7942,88.6451,88.7942,32697.0
2021-08-23 13:00:00,95.27,95.28,95.2,95.26,13337.0,88.8035,88.8129,88.7383,88.7942,13337.0
2021-08-23 13:05:00,95.27,95.35,95.27,95.35,8975.0,88.8035,88.8781,88.8035,88.8781,8975.0
2021-08-23 13:10:00,95.36,95.38,95.34,95.38,8488.0,88.8874,88.9061,88.8688,88.9061,8488.0
2021-08-23 13:15:00,95.38,95.38,95.32,95.33,7015.0,88.9061,88.9061,88.8501,88.8595,7015.0
2021-08-23 13:20:00,95.32,95.38,95.31,95.36,11720.0,88.8501,88.9061,88.8408,88.8874,11720.0
2021-08-23 13:25:00,95.37,95.37,95.28,95.32,15533.0,88.8967,88.8967,88.8129,88.8501,15533.0
2021-08-23 13:30:00,95.34,95.36,95.28,95.36,11825.0,88.8688,88.8874,88.8129,88.8874,11825.0
2021-08-23 13:35:00,95.37,95.37,95.2,95.2,65476.0,88.8967,88.8967,88.7383,88.7383,65476.0
2021-08-23 13:40:00,95.2,95.37,95.18,95.34,23994.0,88.7383,88.8967,88.7196,88.8688,23994.0
2021-08-23 13:45:00,95.34,95.37,95.29,95.33,16392.0,88.8688,88.8967,88.8222,88.8595,16392.0
2021-08-23 13:50:00,95.33,95.39,95.31,95.32,42769.0,88.8595,88.9154,88.8408,88.8501,42769.0
2021-08-23 13:55:00,95.33,95.38,95.32,95.37,31897.0,88.8595,88.9061,88.8501,88.8967,31897.0
2021-08-23 14:00:00,95.36,95.45,95.34,95.45,28498.0,88.8874,88.9713,88.8688,88.9713,28498.0
2021-08-23 14:05:00,95.45,95.49,95.44,95.48,20827.0,88.9713,89.0086,88.962,88.9993,20827.0
2021-08-23 14:10:00,95.49,95.52,95.45,95.46,18340.0,89.0086,89.0366,88.9713,88.9806,18340.0
2021-08-23 14:15:00,95.44,95.48,95.41,95.47,33539.0,88.962,88.9993,88.934,88.99,33539.0
2021-08-23 14:20:00,95.46,95.5,95.46,95.48,17012.0,88.9806,89.0179,88.9806,88.9993,17012.0
2021-08-23 14:25:00,95.47,95.49,95.38,95.41,18636.0,88.99,89.0086,88.9061,88.934,18636.0
2021-08-23 14:30:00,95.42,95.45,95.4,95.41,28542.0,88.9434,88.9713,88.9247,88.934,28542.0
2021-08-23 14:35:00,95.42,95.48,95.41,95.48,9810.0,88.9434,88.9993,88.934,88.9993,9810.0
2021-08-23 14:40:00,95.48,95.48,95.44,95.47,13196.0,88.9993,88.9993,88.962,88.99,13196.0
2021-08-23 14:45:00,95.49,95.5,95.39,95.39,87651.0,89.0086,89.0179,88.9154,88.9154,87651.0
2021-08-23 14:50:00,95.38,95.4,95.34,95.36,35994.0,88.9061,88.9247,88.8688,88.8874,35994.0
2021-08-23 14:55:00,95.36,95.39,95.33,95.38,23907.0,88.8874,88.9154,88.8595,88.9061,23907.0
2021-08-23 15:00:00,95.39,95.42,95.35,95.39,34924.0,88.9154,88.9434,88.8781,88.9154,34924.0
2021-08-23 15:05:00,95.38,95.4,95.27,95.28,38069.0,88.9061,88.9247,88.8035,88.8129,38069.0
2021-08-23 15:10:00,95.29,95.29,95.14,95.17,115458.0,88.8222,88.8222,88.6824,88.7103,115458.0
2021-08-23 15:15:00,95.17,95.18,95.14,95.16,16609.0,88.7103,88.7196,88.6824,88.701,16609.0
2021-08-23 15:20:00,95.16,95.23,95.15,95.22,22232.0,88.701,88.7662,88.6917,88.7569,22232.0
2021-08-23 15:25:00,95.22,95.4,95.22,95.39,46257.0,88.7569,88.9247,88.7569,88.9154,46257.0
2021-08-23 15:30:00,95.4,95.46,95.35,95.44,20523.0,88.9247,88.9806,88.8781,88.962,20523.0
2021-08-23 15:35:00,95.44,95.52,95.43,95.49,25218.0,88.962,89.0366,88.9527,89.0086,25218.0
2021-08-23 15:40:00,95.48,95.48,95.4,95.44,51049.0,88.9993,88.9993,88.9247,88.962,51049.0
2021-08-23 15:45:00,95.43,95.49,95.4,95.46,36989.0,88.9527,89.0086,88.9247,88.9806,36989.0
2021-08-23 15:50:00,95.46,95.51,95.35,95.36,56418.0,88.9806,89.0272,88.8781,88.8874,56418.0
2021-08-23 15:55:00,95.36,95.37,95.25,95.26,59202.0,88.8874,88.8967,88.7849,88.7942,59202.0
2021-08-24 09:30:00,95.76,96.07,95.75,96.02,55169.0,89.2603,89.5492,89.251,89.5026,55169.0
2021-08-24 09:35:00,96.0,96.27,95.88,96.25,18937.0,89.484,89.7357,89.3721,89.717,18937.0
2021-08-24 09:40:00,96.28,96.36,96.15,96.2,32550.0,89.745,89.8195,89.6238,89.6704,32550.0
2021-08-24 09:45:00,96.18,96.42,96.14,96.42,69490.0,89.6518,89.8755,89.6145,89.8755,69490.0
2021-08-24 09:50:00,96.4,96.49,96.33,96.4,24956.0,89.8568,89.9407,89.7916,89.8568,24956.0
2021-08-24 09:55:00,96.4,96.42,96.22,96.22,14320.0,89.8568,89.8755,89.6891,89.6891,14320.0
2021-08-24 10:00:00,96.21,96.22,95.99,96.0,26161.0,89.6797,89.6891,89.4747,89.484,26161.0
2021-08-24 10:05:00,96.01,96.06,95.87,95.95,23440.0,89.4933,89.5399,89.3628,89.4374,23440.0
2021-08-24 10:10:00,95.99,96.24,95.97,96.24,11535.0,89.4747,89.7077,89.456,89.7077,11535.0
2021-08-24 10:15:00,96.24,96.31,96.18,96.29,13410.0,89.7077,89.7729,89.6518,89.7543,13410.0
2021-08-24 10:20:00,96.27,96.27,96.1,96.15,12890.0,89.7357,89.7357,89.5772,89.6238,12890.0
2021-08-24 10:25:00,96.14,96.36,96.13,96.31,9310.0,89.6145,89.8195,89.6052,89.7729,9310.0
2021-08-24 10:30:00,96.33,96.37,96.2,96.34,11921.0,89.7916,89.8289,89.6704,89.8009,11921.0
2021-08-24 10:35:00,96.33,96.39,96.3,96.33,8195.0,89.7916,89.8475,89.7636,89.7916,8195.0
2021-08-24 10:40:00,96.36,96.37,96.25,96.3,13986.0,89.8195,89.8289,89.717,89.7636,13986.0
2021-08-24 10:45:00,96.29,96.32,96.24,96.31,6590.0,89.7543,89.7823,89.7077,89.7729,6590.0
2021-08-24 10:50:00,96.29,96.42,96.29,96.41,8156.0,89.7543,89.8755,89.7543,89.8662,8156.0
2021-08-24 10:55:00,96.41,96.48,96.34,96.46,7774.0,89.8662,89.9314,89.8009,89.9128,7774.0
2021-08-24 11:00:00,96.47,96.52,96.41,96.51,6890.0,89.9221,89.9687,89.8662,89.9594,6890.0
2021-08-24 11:05:00,96.5,96.56,96.47,96.55,11098.0,89.95,90.006,89.9221,89.9967,11098.0
2021-08-24 11:10:00,96.56,96.63,96.51,96.63,5114.0,90.006,90.0712,89.9594,90.0712,5114.0
2021-08-24 11:15:00,96.65,96.68,96.62,96.66,9755.0,90.0899,90.1178,90.0619,90.0992,9755.0
2021-08-24 11:20:00,96.67,96.67,96.57,96.61,6776.0,90.1085,90.1085,90.0153,90.0526,6776.0
2021-08-24 11:25:00,96.61,96.66,96.59,96.66,8970.0,90.0526,90.0992,90.0339,90.0992,8970.0
2021-08-24 11:30:00,96.64,96.64,96.47,96.49,11196.0,90.0805,90.0805,89.9221,89.9407,11196.0
2021-08-24 11:35:00,96.49,96.64,96.48,96.56,7296.0,89.9407,90.0805,89.9314,90.006,7296.0
2021-08-24 11:40:00,96.57,96.58,96.54,96.55,3684.0,90.0153,90.0246,89.9873,89.9967,3684.0
2021-08-24 11:45:00,96.58,96.68,96.54,96.68,9510.0,90.0246,90.1178,89.9873,90.1178,9510.0
2021-08-24 11:50:00,96.67,96.72,96.65,96.72,10556.0,90.1085,90.1551,90.0899,90.1551,10556.0
2021-08-24 11:55:00,96.7,96.72,96.65,96.68,5050.0,90.1365,90.1551,90.0899,90.1178,5050.0
2021-08-24 12:00:00,96.68,96.71,96.64,96.68,5073.0,90.1178,90.1458,90.0805,90.1178,5073.0
2021-08-24 12:05:00,96.69,96.74,96.66,96.74,6421.0,90.1271,90.1738,90.0992,90.1738,6421.0
2021-08-24 12:10:00,96.75,96.78,96.7,96.71,28346.0,90.1831,90.211,90.1365,90.1458,28346.0
2021-08-24 12:15:00,96.74,96.79,96.66,96.79,21348.0,90.1738,90.2204,90.0992,90.2204,21348.0
2021-08-24 12:20:00,96.77,96.83,96.7,96.82,7239.0,90.2017,90.2576,90.1365,90.2483,7239.0
2021-08-24 12:25:00,96.83,96.85,96.8,96.82,5854.0,90.2576,90.2763,90.2297,90.2483,5854.0
2021-08-24 12:30:00,96.82,96.95,96.82,96.95,10420.0,90.2483,90.3695,90.2483,90.3695,10420.0
2021-08-24 12:35:00,96.93,96.98,96.92,96.94,19789.0,90.3509,90.3975,90.3415,90.3602,19789.0
2021-08-24 12:40:00,96.94,96.99,96.9,96.98,21377.0,90.3602,90.4068,90.3229,90.3975,21377.0
2021-08-24 12:45:00,96.98,96.99,96.96,96.98,9354.0,90.3975,90.4068,90.3788,90.3975,9354.0
2021-08-24 12:50:00,96.96,96.97,96.93,96.94,6434.0,90.3788,90.3881,90.3509,90.3602,6434.0
2021-08-24 12:55:00,96.94,97.01,96.91,96.97,11230.0,90.3602,90.4254,90.3322,90.3881,11230.0
2021-08-24 13:00:00,96.97,97.0,96.93,96.99,29863.0,90.3881,90.4161,90.3509,90.4068,29863.0
2021-08-24 13:05:00,97.0,97.06,96.98,97.05,24789.0,90.4161,90.472,90.3975,90.4627,24789.0
2021-08-24 13:10:00,97.04,97.09,97.04,97.06,6825.0,90.4534,90.5,90.4534,90.472,6825.0
2021-08-24 13:15:00,97.07,97.12,97.06,97.12,13657.0,90.4814,90.528,90.472,90.528,13657.0
2021-08-24 13:20:00,97.1,97.16,97.08,97.15,33644.0,90.5093,90.5652,90.4907,90.5559,33644.0
2021-08-24 13:25:00,97.16,97.25,97.15,97.21,58359.0,90.5652,90.6491,90.5559,90.6119,58359.0
2021-08-24 13:30:00,97.22,97.27,97.21,97.23,9166.0,90.6212,90.6678,90.6119,90.6305,9166.0
2021-08-24 13:35:00,97.26,97.3,97.26,97.28,8352.0,90.6585,90.6957,90.6585,90.6771,8352.0
2021-08-24 13:40:00,97.28,97.39,97.28,97.39,27619.0,90.6771,90.7796,90.6771,90.7796,27619.0
2021-08-24 13:45:00,97.39,97.4,97.32,97.38,6460.0,90.7796,90.789,90.7144,90.7703,6460.0
2021-08-24 13:50:00,97.4,97.45,97.37,97.45,14201.0,90.789,90.8356,90.761,90.8356,14201.0
2021-08-24 13:55:00,97.46,97.52,97.46,97.48,16412.0,90.8449,90.9008,90.8449,90.8635,16412.0
2021-08-24 14:00:00,97.48,97.55,97.44,97.45,13444.0,90.8635,90.9288,90.8262,90.8356,13444.0
2021-08-24 14:05:00,97.45,97.51,97.42,97.49,18775.0,90.8356,90.8915,90.8076,90.8728,18775.0
2021-08-24 14:10:00,97.49,97.52,97.47,97.5,8521.0,90.8728,90.9008,90.8542,90.8822,8521.0
2021-08-24 14:15:00,97.5,97.59,97.5,97.56,17596.0,90.8822,90.9661,90.8822,90.9381,17596.0
2021-08-24 14:20:00,97.55,97.56,97.52,97.53,13954.0,90.9288,90.9381,90.9008,90.9101,13954.0
2021-08-24 14:25:00,97.53,97.6,97.52,97.58,43206.0,90.9101,90.9754,90.9008,90.9567,43206.0
2021-08-24 14:30:00,97.57,97.71,97.57,97.68,38957.0,90.9474,91.0779,90.9474,91.05,38957.0
2021-08-24 14:35:00,97.68,97.69,97.58,97.65,47111.0,91.05,91.0593,90.9567,91.022,47111.0
2021-08-24 14:40:00,97.65,97.75,97.64,97.68,32869.0,91.022,91.1152,91.0127,91.05,32869.0
2021-08-24 14:45:00,97.68,97.86,97.67,97.85,38782.0,91.05,91.2177,91.0406,91.2084,38782.0
2021-08-24 14:50:00,97.87,97.93,97.85,97.89,30238.0,91.2271,91.283,91.2084,91.2457,30238.0
2021-08-24 14:55:00,97.9,97.9,97.8,97.84,9018.0,91.255,91.255,91.1618,91.1991,9018.0
2021-08-24 15:00:00,97.84,97.85,97.65,97.69,18547.0,91.1991,91.2084,91.022,91.0593,18547.0
2021-08-24 15:05:00,97.67,97.67,97.62,97.63,19776.0,91.0406,91.0406,90.994,91.0033,19776.0
2021-08-24 15:10:00,97.62,97.74,97.62,97.74,16194.0,90.994,91.1059,90.994,91.1059,16194.0
2021-08-24 15:15:00,97.73,97.8,97.73,97.75,11354.0,91.0966,91.1618,91.0966,91.1152,11354.0
2021-08-24 15:20:00,97.75,97.76,97.63,97.66,22780.0,91.1152,91.1245,91.0033,91.0313,22780.0
2021-08-24 15:25:00,97.66,97.73,97.66,97.72,19602.0,91.0313,91.0966,91.0313,91.0872,19602.0
2021-08-24 15:30:00,97.72,97.74,97.66,97.7,26899.0,91.0872,91.1059,91.0313,91.0686,26899.0
2021-08-24 15:35:00,97.7,97.79,97.69,97.75,24012.0,91.0686,91.1525,91.0593,91.1152,24012.0
2021-08-24 15:40:00,97.74,97.74,97.6,97.61,49677.0,91.1059,91.1059,90.9754,90.9847,49677.0
2021-08-24 15:45:00,97.62,97.67,97.26,97.28,277688.0,90.994,91.0406,90.6585,90.6771,277688.0
2021-08-24 15:50:00,97.27,97.31,97.05,97.05,504906.0,90.6678,90.7051,90.4627,90.4627,504906.0
2021-08-24 15:55:00,97.05,97.28,97.01,97.21,672856.0,90.4627,90.6771,90.4254,90.6119,672856.0
2021-08-25 09:30:00,97.48,97.48,96.71,97.1,79657.0,90.8635,90.8635,90.1458,90.5093,79657.0
2021-08-25 09:35:00,97.13,97.32,96.99,97.07,14842.0,90.5373,90.7144,90.4068,90.4814,14842.0
2021-08-25 09:40:00,97.08,97.11,96.85,97.07,31546.0,90.4907,90.5186,90.2763,90.4814,31546.0
2021-08-25 09:45:00,97.06,97.11,97.0,97.09,14151.0,90.472,90.5186,90.4161,90.5,14151.0
2021-08-25 09:50:00,97.11,97.17,96.97,97.05,9102.0,90.5186,90.5746,90.3881,90.4627,9102.0
2021-08-25 09:55:00,97.02,97.18,96.98,97.18,7734.0,90.4348,90.5839,90.3975,90.5839,7734.0
2021-08-25 10:00:00,97.2,97.36,97.13,97.14,16684.0,90.6025,90.7517,90.5373,90.5466,16684.0
2021-08-25 10:05:00,97.1,97.1,96.73,96.75,45811.0,90.5093,90.5093,90.1644,90.1831,45811.0
2021-08-25 10:10:00,96.75,96.85,96.69,96.82,3573.0,90.1831,90.2763,90.1271,90.2483,3573.0
2021-08-25 10:15:00,96.85,96.91,96.73,96.91,5876.0,90.2763,90.3322,90.1644,90.3322,5876.0
2021-08-25 10:20:00,96.9,97.03,96.78,97.02,10765.0,90.3229,90.4441,90.211,90.4348,10765.0
2021-08-25 10:25:00,97.04,97.13,96.87,97.11,4705.0,90.4534,90.5373,90.2949,90.5186,4705.0
2021-08-25 10:30:00,97.13,97.34,97.12,97.3,16231.0,90.5373,90.733,90.528,90.6957,16231.0
2021-08-25 10:35:00,97.31,97.42,97.22,97.42,10290.0,90.7051,90.8076,90.6212,90.8076,10290.0
2021-08-25 10:40:00,97.41,97.45,97.31,97.36,3678.0,90.7983,90.8356,90.7051,90.7517,3678.0
2021-08-25 10:45:00,97.36,97.36,97.08,97.1,10511.0,90.7517,90.7517,90.4907,90.5093,10511.0
2021-08-25 10:50:00,97.08,97.2,97.08,97.18,4592.0,90.4907,90.6025,90.4907,90.5839,4592.0
2021-08-25 10:55:00,97.2,97.34,97.17,97.34,6978.0,90.6025,90.733,90.5746,90.733,6978.0
2021-08-25 11:00:00,97.4,97.45,97.29,97.36,13842.0,90.789,90.8356,90.6864,90.7517,13842.0
2021-08-25 11:05:00,97.32,97.38,97.22,97.23,5350.0,90.7144,90.7703,90.6212,90.6305,5350.0
2021-08-25 11:10:00,97.25,97.32,97.19,97.19,5263.0,90.6491,90.7144,90.5932,90.5932,5263.0
2021-08-25 11:15:00,97.18,97.18,97.04,97.08,5889.0,90.5839,90.5839,90.4534,90.4907,5889.0
2021-08-25 11:20:00,97.09,97.24,97.09,97.24,3000.0,90.5,90.6398,90.5,90.6398,3000.0
2021-08-25 11:25:00,97.25,97.36,97.22,97.33,7742.0,90.6491,90.7517,90.6212,90.7237,7742.0
2021-08-25 11:30:00,97.34,97.5,97.34,97.5,15620.0,90.733,90.8822,90.733,90.8822,15620.0
2021-08-25 11:35:00,97.51,97.58,97.49,97.58,44650.0,90.8915,90.9567,90.8728,90.9567,44650.0
2021-08-25 11:40:00,97.6,97.64,97.55,97.59,9898.0,90.9754,91.0127,90.9288,90.9661,9898.0
2021-08-25 11:45:00,97.59,97.6,97.55,97.58,7729.0,90.9661,90.9754,90.9288,90.9567,7729.0
2021-08-25 11:50:00,97.56,97.65,97.56,97.57,5928.0,90.9381,91.022,90.9381,90.9474,5928.0
2021-08-25 11:55:00,97.55,97.56,97.5,97.55,3804.0,90.9288,90.9381,90.8822,90.9288,3804.0
2021-08-25 12:00:00,97.56,97.58,97.53,97.58,2600.0,90.9381,90.9567,90.9101,90.9567,2600.0
2021-08-25 12:05:00,97.59,97.64,97.55,97.61,3428.0,90.9661,91.0127,90.9288,90.9847,3428.0
2021-08-25 12:10:00,97.61,97.61,97.57,97.6,2832.0,90.9847,90.9847,90.9474,90.9754,2832.0
2021-08-25 12:15:00,97.58,97.62,97.5,97.54,15883.0,90.9567,90.994,90.8822,90.9195,15883.0
2021-08-25 12:20:00,97.57,97.6,97.53,97.53,2505.0,90.9474,90.9754,90.9101,90.9101,2505.0
2021-08-25 12:25:00,97.53,97.53,97.38,97.45,3766.0,90.9101,90.9101,90.7703,90.8356,3766.0
2021-08-25 12:30:00,97.45,97.46,97.36,97.36,4100.0,90.8356,90.8449,90.7517,90.7517,4100.0
2021-08-25 12:35:00,97.35,97.42,97.35,97.39,16641.0,90.7424,90.8076,90.7424,90.7796,16641.0
2021-08-25 12:40:00,97.42,97.42,97.36,97.38,6522.0,90.8076,90.8076,90.7517,90.7703,6522.0
2021-08-25 12:45:00,97.39,97.4,97.35,97.36,4340.0,90.7796,90.789,90.7424,90.7517,4340.0
2021-08-25 12:50:00,97.35,97.4,97.33,97.33,2709.0,90.7424,90.789,90.7237,90.7237,2709.0
2021-08-25 12:55:00,97.34,97.36,97.3,97.32,2707.0,90.733,90.7517,90.6957,90.7144,2707.0
2021-08-25 13:00:00,97.32,97.37,97.29,97.3,5450.0,90.7144,90.761,90.6864,90.6957,5450.0
2021-08-25 13:05:00,97.33,97.33,97.29,97.33,8122.0,90.7237,90.7237,90.6864,90.7237,8122.0
2021-08-25 13:10:00,97.34,97.43,97.33,97.43,7177.0,90.733,90.8169,90.7237,90.8169,7177.0
2021-08-25 13:15:00,97.43,97.49,97.41,97.43,5968.0,90.8169,90.8728,90.7983,90.8169,5968.0
2021-08-25 13:20:00,97.44,97.44,97.38,97.38,4745.0,90.8262,90.8262,90.7703,90.7703,4745.0
2021-08-25 13:25:00,97.39,97.45,97.38,97.42,20218.0,90.7796,90.8356,90.7703,90.8076,20218.0
2021-08-25 13:30:00,97.42,97.47,97.42,97.46,5830.0,90.8076,90.8542,90.8076,90.8449,5830.0
2021-08-25 13:35:00,97.48,97.49,97.43,97.43,6794.0,90.8635,90.8728,90.8169,90.8169,6794.0
2021-08-25 13:40:00,97.43,97.46,97.41,97.45,5110.0,90.8169,90.8449,90.7983,90.8356,5110.0
2021-08-25 13:45:00,97.45,97.45,97.32,97.32,5227.0,90.8356,90.8356,90.7144,90.7144,5227.0
2021-08-25 13:50:00,97.29,97.32,97.27,97.31,12267.0,90.6864,90.7144,90.6678,90.7051,12267.0
2021-08-25 13:55:00,97.3,97.35,97.29,97.31,9208.0,90.6957,90.7424,90.6864,90.7051,9208.0
2021-08-25 14:00:00,97.32,97.43,97.32,97.41,59846.0,90.7144,90.8169,90.7144,90.7983,59846.0
2021-08-25 14:05:00,97.4,97.6,97.4,97.54,114694.0,90.789,90.9754,90.789,90.9195,114694.0
2021-08-25 14:10:00,97.55,97.6,97.49,97.6,66658.0,90.9288,90.9754,90.8728,90.9754,66658.0
2021-08-25 14:15:00,97.6,97.64,97.54,97.63,22130.0,90.9754,91.0127,90.9195,91.0033,22130.0
2021-08-25 14:20:00,97.6,97.6,97.5,97.52,11841.0,90.9754,90.9754,90.8822,90.9008,11841.0
2021-08-25 14:25:00,97.52,97.64,97.51,97.58,55104.0,90.9008,91.0127,90.8915,90.9567,55104.0
2021-08-25 14:30:00,97.58,97.6,97.53,97.6,11644.0,90.9567,90.9754,90.9101,90.9754,11644.0
2021-08-25 14:35:00,97.58,97.58,97.47,97.49,14944.0,90.9567,90.9567,90.8542,90.8728,14944.0
2021-08-25 14:40:00,97.47,97.67,97.47,97.6,114756.0,90.8542,91.0406,90.8542,90.9754,114756.0
2021-08-25 14:45:00,97.58,97.68,97.56,97.68,58197.0,90.9567,91.05,90.9381,91.05,58197.0
2021-08-25 14:50:00,97.66,97.68,97.58,97.64,7805.0,91.0313,91.05,90.9567,91.0127,7805.0
2021-08-25 14:55:00,97.62,97.68,97.61,97.67,7271.0,90.994,91.05,90.9847,91.0406,7271.0
2021-08-25 15:00:00,97.68,97.69,97.6,97.6,7495.0,91.05,91.0593,90.9754,90.9754,7495.0
2021-08-25 15:05:00,97.59,97.61,97.56,97.57,8194.0,90.9661,90.9847,90.9381,90.9474,8194.0
2021-08-25 15:10:00,97.57,97.58,97.4,97.4,8813.0,90.9474,90.9567,90.789,90.789,8813.0
2021-08-25 15:15:00,97.42,97.42,97.3,97.3,14094.0,90.8076,90.8076,90.6957,90.6957,14094.0
2021-08-25 15:20:00,97.31,97.4,97.31,97.33,9009.0,90.7051,90.789,90.7051,90.7237,9009.0
2021-08-25 15:25:00,97.34,97.42,97.33,97.35,16724.0,90.733,90.8076,90.7237,90.7424,16724.0
2021-08-25 15:30:00,97.35,97.45,97.31,97.31,25280.0,90.7424,90.8356,90.7051,90.7051,25280.0
2021-08-25 15:35:00,97.31,97.36,97.25,97.25,31482.0,90.7051,90.7517,90.6491,90.6491,31482.0
2021-08-25 15:40:00,97.24,97.28,97.16,97.25,40024.0,90.6398,90.6771,90.5652,90.6491,40024.0
2021-08-25 15:45:00,97.24,97.28,97.2,97.24,46671.0,90.6398,90.6771,90.6025,90.6398,46671.0
2021-08-25 15:50:00,97.24,97.24,97.12,97.14,85590.0,90.6398,90.6398,90.528,90.5466,85590.0
2021-08-25 15:55:00,97.13,97.18,97.1,97.12,107312.0,90.5373,90.5839,90.5093,90.528,107312.0
2021-08-26 09:30:00,96.3,96.3,95.57,95.85,85458.0,89.7636,89.7636,89.0832,89.3442,85458.0
2021-08-26 09:35:00,95.9,96.02,95.32,95.34,39690.0,89.3908,89.5026,88.8501,88.8688,39690.0
2021-08-26 09:40:00,95.37,95.73,95.37,95.47,60353.0,88.8967,89.2323,88.8967,88.99,60353.0
2021-08-26 09:45:00,95.42,95.58,95.38,95.5,24929.0,88.9434,89.0925,88.9061,89.0179,24929.0
2021-08-26 09:50:00,95.51,95.57,95.4,95.48,58195.0,89.0272,89.0832,88.9247,88.9993,58195.0
2021-08-26 09:55:00,95.44,95.46,95.32,95.41,35172.0,88.962,88.9806,88.8501,88.934,35172.0
2021-08-26 10:00:00,95.4,95.59,95.33,95.45,63281.0,88.9247,89.1018,88.8595,88.9713,63281.0
2021-08-26 10:05:00,95.46,95.47,95.18,95.39,18153.0,88.9806,88.99,88.7196,88.9154,18153.0
2021-08-26 10:10:00,95.35,95.69,95.34,95.58,16122.0,88.8781,89.195,88.8688,89.0925,16122.0
2021-08-26 10:15:00,95.61,95.8,95.6,95.8,19091.0,89.1205,89.2976,89.1111,89.2976,19091.0
2021-08-26 10:20:00,95.77,96.17,95.75,96.08,32706.0,89.2696,89.6424,89.251,89.5586,32706.0
2021-08-26 10:25:00,96.04,96.09,95.61,96.0,13956.0,89.5213,89.5679,89.1205,89.484,13956.0
2021-08-26 10:30:00,96.01,96.06,95.82,95.82,12356.0,89.4933,89.5399,89.3162,89.3162,12356.0
2021-08-26 10:35:00,95.83,95.9,95.68,95.76,78666.0,89.3255,89.3908,89.1857,89.2603,78666.0
2021-08-26 10:40:00,95.7,95.71,95.25,95.28,20025.0,89.2043,89.2137,88.7849,88.8129,20025.0
2021-08-26 10:45:00,95.27,95.3,95.1,95.1,44510.0,88.8035,88.8315,88.6451,88.6451,44510.0
2021-08-26 10:50:00,95.1,95.13,94.98,95.01,16375.0,88.6451,88.673,88.5332,88.5612,16375.0
2021-08-26 10:55:00,95.01,95.12,94.94,95.09,13000.0,88.5612,88.6637,88.4959,88.6357,13000.0
2021-08-26 11:00:00,95.04,95.04,94.77,94.82,27761.0,88.5891,88.5891,88.3375,88.3841,27761.0
2021-08-26 11:05:00,94.84,94.92,94.76,94.92,15016.0,88.4027,88.4773,88.3281,88.4773,15016.0
2021-08-26 11:10:00,94.93,95.15,94.93,95.14,7010.0,88.4866,88.6917,88.4866,88.6824,7010.0
2021-08-26 11:15:00,95.15,95.18,95.09,95.18,23635.0,88.6917,88.7196,88.6357,88.7196,23635.0
2021-08-26 11:20:00,95.21,95.49,95.2,95.42,14020.0,88.7476,89.0086,88.7383,88.9434,14020.0
2021-08-26 11:25:00,95.44,95.55,95.44,95.48,10222.0,88.962,89.0645,88.962,88.9993,10222.0
2021-08-26 11:30:00,95.44,95.55,95.41,95.51,8965.0,88.962,89.0645,88.934,89.0272,8965.0
2021-08-26 11:35:00,95.49,95.59,95.45,95.59,9603.0,89.0086,89.1018,88.9713,89.1018,9603.0
2021-08-26 11:40:00,95.62,95.68,95.46,95.47,20650.0,89.1298,89.1857,88.9806,88.99,20650.0
2021-08-26 11:45:00,95.48,95.54,95.46,95.52,11730.0,88.9993,89.0552,88.9806,89.0366,11730.0
2021-08-26 11:50:00,95.51,95.51,95.46,95.49,3503.0,89.0272,89.0272,88.9806,89.0086,3503.0
2021-08-26 11:55:00,95.47,95.53,95.46,95.53,8312.0,88.99,89.0459,88.9806,89.0459,8312.0
2021-08-26 12:00:00,95.51,95.65,95.5,95.65,3700.0,89.0272,89.1577,89.0179,89.1577,3700.0
2021-08-26 12:05:00,95.61,95.64,95.59,95.63,4022.0,89.1205,89.1484,89.1018,89.1391,4022.0
2021-08-26 12:10:00,95.63,95.63,95.56,95.61,6640.0,89.1391,89.1391,89.0738,89.1205,6640.0
2021-08-26 12:15:00,95.62,95.73,95.6,95.73,3450.0,89.1298,89.2323,89.1111,89.2323,3450.0
2021-08-26 12:20:00,95.7,95.8,95.7,95.8,6930.0,89.2043,89.2976,89.2043,89.2976,6930.0
2021-08-26 12:25:00,95.78,95.8,95.73,95.74,34752.0,89.2789,89.2976,89.2323,89.2416,34752.0
2021-08-26 12:30:00,95.76,95.82,95.67,95.82,6384.0,89.2603,89.3162,89.1764,89.3162,6384.0
2021-08-26 12:35:00,95.83,95.88,95.81,95.86,5976.0,89.3255,89.3721,89.3069,89.3535,5976.0
2021-08-26 12:40:00,95.85,95.86,95.76,95.77,4218.0,89.3442,89.3535,89.2603,89.2696,4218.0
2021-08-26 12:45:00,95.78,95.81,95.76,95.77,3100.0,89.2789,89.3069,89.2603,89.2696,3100.0
2021-08-26 12:50:00,95.76,95.76,95.62,95.64,2460.0,89.2603,89.2603,89.1298,89.1484,2460.0
2021-08-26 12:55:00,95.61,95.67,95.54,95.67,3416.0,89.1205,89.1764,89.0552,89.1764,3416.0
2021-08-26 13:00:00,95.64,95.69,95.63,95.65,3700.0,89.1484,89.195,89.1391,89.1577,3700.0
2021-08-26 13:05:00,95.67,95.7,95.64,95.67,7159.0,89.1764,89.2043,89.1484,89.1764,7159.0
2021-08-26 13:10:00,95.69,95.7,95.61,95.69,6541.0,89.195,89.2043,89.1205,89.195,6541.0
2021-08-26 13:15:00,95.71,95.71,95.64,95.64,4853.0,89.2137,89.2137,89.1484,89.1484,4853.0
2021-08-26 13:20:00,95.64,95.64,95.46,95.46,3054.0,89.1484,89.1484,88.9806,88.9806,3054.0
2021-08-26 13:25:00,95.46,95.56,95.44,95.56,3485.0,88.9806,89.0738,88.962,89.0738,3485.0
2021-08-26 13:30:00,95.56,95.64,95.55,95.62,7968.0,89.0738,89.1484,89.0645,89.1298,7968.0
2021-08-26 13:35:00,95.61,95.66,95.58,95.65,4701.0,89.1205,89.1671,89.0925,89.1577,4701.0
2021-08-26 13:40:00,95.65,95.74,95.63,95.74,5567.0,89.1577,89.2416,89.1391,89.2416,5567.0
2021-08-26 13:45:00,95.71,95.71,95.66,95.66,4503.0,89.2137,89.2137,89.1671,89.1671,4503.0
2021-08-26 13:50:00,95.65,95.7,95.62,95.7,8297.0,89.1577,89.2043,89.1298,89.2043,8297.0
2021-08-26 13:55:00,95.69,95.71,95.65,95.66,4097.0,89.195,89.2137,89.1577,89.1671,4097.0
2021-08-26 14:00:00,95.68,95.74,95.61,95.61,6317.0,89.1857,89.2416,89.1205,89.1205,6317.0
2021-08-26 14:05:00,95.62,95.64,95.53,95.54,6685.0,89.1298,89.1484,89.0459,89.0552,6685.0
2021-08-26 14:10:00,95.54,95.62,95.54,95.54,11644.0,89.0552,89.1298,89.0552,89.0552,11644.0
2021-08-26 14:15:00,95.52,95.55,95.5,95.54,10262.0,89.0366,89.0645,89.0179,89.0552,10262.0
2021-08-26 14:20:00,95.55,95.65,95.54,95.56,4900.0,89.0645,89.1577,89.0552,89.0738,4900.0
2021-08-26 14:25:00,95.56,95.6,95.53,95.57,5618.0,89.0738,89.1111,89.0459,89.0832,5618.0
2021-08-26 14:30:00,95.55,95.61,95.54,95.55,5732.0,89.0645,89.1205,89.0552,89.0645,5732.0
2021-08-26 14:35:00,95.55,95.55,95.46,95.52,3200.0,89.0645,89.0645,88.9806,89.0366,3200.0
2021-08-26 14:40:00,95.54,95.54,95.46,95.5,1941.0,89.0552,89.0552,88.9806,89.0179,1941.0
2021-08-26 14:45:00,95.48,95.53,95.41,95.41,9204.0,88.9993,89.0459,88.934,88.934,9204.0
2021-08-26 14:50:00,95.38,95.44,95.38,95.44,6507.0,88.9061,88.962,88.9061,88.962,6507.0
2021-08-26 14:55:00,95.45,95.49,95.35,95.35,11038.0,88.9713,89.0086,88.8781,88.8781,11038.0
2021-08-26 15:00:00,95.34,95.34,95.28,95.29,5867.0,88.8688,88.8688,88.8129,88.8222,5867.0
2021-08-26 15:05:00,95.25,95.25,95.06,95.12,9534.0,88.7849,88.7849,88.6078,88.6637,9534.0
2021-08-26 15:10:00,95.13,95.13,95.07,95.11,13034.0,88.673,88.673,88.6171,88.6544,13034.0
2021-08-26 15:15:00,95.11,95.4,95.07,95.4,12318.0,88.6544,88.9247,88.6171,88.9247,12318.0
2021-08-26 15:20:00,95.4,95.45,95.34,95.4,123016.0,88.9247,88.9713,88.8688,88.9247,123016.0
2021-08-26 15:25:00,95.39,95.42,95.36,95.37,15851.0,88.9154,88.9434,88.8874,88.8967,15851.0
2021-08-26 15:30:00,95.36,95.45,95.32,95.38,43769.0,88.8874,88.9713,88.8501,88.9061,43769.0
2021-08-26 15:35:00,95.42,95.5,95.34,95.35,27894.0,88.9434,89.0179,88.8688,88.8781,27894.0
2021-08-26 15:40:00,95.35,95.44,95.31,95.34,42066.0,88.8781,88.962,88.8408,88.8688,42066.0
2021-08-26 15:45:00,95.34,95.45,95.29,95.39,69628.0,88.8688,88.9713,88.8222,88.9154,69628.0
2021-08-26 15:50:00,95.39,95.48,95.38,95.46,71801.0,88.9154,88.9993,88.9061,88.9806,71801.0
2021-08-26 15:55:00,95.45,95.48,95.42,95.42,144970.0,88.9713,88.9993,88.9434,88.9434,144970.0
2021-08-27 09:30:00,95.31,95.5,95.08,95.15,39792.0,88.8408,89.0179,88.6264,88.6917,39792.0
2021-08-27 09:35:00,95.14,95.53,95.13,95.53,25712.0,88.6824,89.0459,88.673,89.0459,25712.0
2021-08-27 09:40:00,95.52,95.54,95.15,95.28,15802.0,89.0366,89.0552,88.6917,88.8129,15802.0
2021-08-27 09:45:00,95.23,95.29,94.98,94.98,27142.0,88.7662,88.8222,88.5332,88.5332,27142.0
2021-08-27 09:50:00,95.0,95.1,94.89,94.89,33639.0,88.5519,88.6451,88.4493,88.4493,33639.0
2021-08-27 09:55:00,94.93,94.99,94.73,94.93,34571.0,88.4866,88.5425,88.3002,88.4866,34571.0
2021-08-27 10:00:00,94.92,95.35,94.73,95.32,32674.0,88.4773,88.8781,88.3002,88.8501,32674.0
2021-08-27 10:05:00,95.33,95.65,95.28,95.28,36132.0,88.8595,89.1577,88.8129,88.8129,36132.0
2021-08-27 10:10:00,95.3,95.51,95.25,95.35,11797.0,88.8315,89.0272,88.7849,88.8781,11797.0
2021-08-27 10:15:00,95.29,95.34,95.2,95.23,15145.0,88.8222,88.8688,88.7383,88.7662,15145.0
2021-08-27 10:20:00,95.28,95.5,95.15,95.43,11293.0,88.8129,89.0179,88.6917,88.9527,11293.0
2021-08-27 10:25:00,95.44,95.62,95.37,95.62,11129.0,88.962,89.1298,88.8967,89.1298,11129.0
2021-08-27 10:30:00,95.61,95.75,95.53,95.75,10656.0,89.1205,89.251,89.0459,89.251,10656.0
2021-08-27 10:35:00,95.76,95.78,95.58,95.64,12142.0,89.2603,89.2789,89.0925,89.1484,12142.0
2021-08-27 10:40:00,95.65,95.78,95.59,95.65,9021.0,89.1577,89.2789,89.1018,89.1577,9021.0
2021-08-27 10:45:00,95.66,95.87,95.61,95.87,42168.0,89.1671,89.3628,89.1205,89.3628,42168.0
2021-08-27 10:50:00,95.87,95.99,95.81,95.81,18150.0,89.3628,89.4747,89.3069,89.3069,18150.0
2021-08-27 10:55:00,95.82,96.0,95.82,95.91,11448.0,89.3162,89.484,89.3162,89.4001,11448.0
2021-08-27 11:00:00,95.92,96.09,95.92,96.01,9264.0,89.4094,89.5679,89.4094,89.4933,9264.0
2021-08-27 11:05:00,96.02,96.13,95.99,96.07,46666.0,89.5026,89.6052,89.4747,89.5492,46666.0
2021-08-27 11:10:00,96.07,96.08,95.95,96.03,11147.0,89.5492,89.5586,89.4374,89.5119,11147.0
2021-08-27 11:15:00,96.02,96.06,95.95,96.01,15085.0,89.5026,89.5399,89.4374,89.4933,15085.0
2021-08-27 11:20:00,96.05,96.12,96.04,96.08,19475.0,89.5306,89.5958,89.5213,89.5586,19475.0
2021-08-27 11:25:00,96.11,96.17,96.01,96.02,11392.0,89.5865,89.6424,89.4933,89.5026,11392.0
2021-08-27 11:30:00,96.02,96.09,95.99,96.07,16487.0,89.5026,89.5679,89.4747,89.5492,16487.0
2021-08-27 11:35:00,96.09,96.21,96.08,96.21,19654.0,89.5679,89.6797,89.5586,89.6797,19654.0
2021-08-27 11:40:00,96.22,96.31,96.19,96.28,11091.0,89.6891,89.7729,89.6611,89.745,11091.0
2021-08-27 11:45:00,96.28,96.34,96.28,96.31,11430.0,89.745,89.8009,89.745,89.7729,11430.0
2021-08-27 11:50:00,96.31,96.41,96.31,96.39,14821.0,89.7729,89.8662,89.7729,89.8475,14821.0
2021-08-27 11:55:00,96.37,96.44,96.35,96.42,5657.0,89.8289,89.8941,89.8102,89.8755,5657.0
2021-08-27 12:00:00,96.42,96.43,96.36,96.43,28689.0,89.8755,89.8848,89.8195,89.8848,28689.0
2021-08-27 12:05:00,96.45,96.47,96.41,96.46,10637.0,89.9034,89.9221,89.8662,89.9128,10637.0
2021-08-27 12:10:00,96.43,96.49,96.42,96.46,6866.0,89.8848,89.9407,89.8755,89.9128,6866.0
2021-08-27 12:15:00,96.46,96.49,96.4,96.4,8024.0,89.9128,89.9407,89.8568,89.8568,8024.0
2021-08-27 12:20:00,96.42,96.46,96.4,96.43,8630.0,89.8755,89.9128,89.8568,89.8848,8630.0
2021-08-27 12:25:00,96.43,96.45,96.39,96.39,18077.0,89.8848,89.9034,89.8475,89.8475,18077.0
2021-08-27 12:30:00,96.39,96.44,96.37,96.37,11230.0,89.8475,89.8941,89.8289,89.8289,11230.0
2021-08-27 12:35:00,96.38,96.43,96.38,96.42,11963.0,89.8382,89.8848,89.8382,89.8755,11963.0
2021-08-27 12:40:00,96.43,96.43,96.33,96.33,13209.0,89.8848,89.8848,89.7916,89.7916,13209.0
2021-08-27 12:45:00,96.34,96.34,96.27,96.27,5529.0,89.8009,89.8009,89.7357,89.7357,5529.0
2021-08-27 12:50:00,96.26,96.27,96.22,96.22,7475.0,89.7263,89.7357,89.6891,89.6891,7475.0
2021-08-27 12:55:00,96.24,96.3,96.23,96.25,17250.0,89.7077,89.7636,89.6984,89.717,17250.0
2021-08-27 13:00:00,96.24,96.31,96.24,96.31,4706.0,89.7077,89.7729,89.7077,89.7729,4706.0
2021-08-27 13:05:00,96.3,96.36,96.3,96.34,8976.0,89.7636,89.8195,89.7636,89.8009,8976.0
2021-08-27 13:10:00,96.34,96.36,96.31,96.34,4927.0,89.8009,89.8195,89.7729,89.8009,4927.0
2021-08-27 13:15:00,96.35,96.36,96.27,96.31,18655.0,89.8102,89.8195,89.7357,89.7729,18655.0
2021-08-27 13:20:00,96.34,96.38,96.3,96.35,7232.0,89.8009,89.8382,89.7636,89.8102,7232.0
2021-08-27 13:25:00,96.36,96.42,96.35,96.36,7689.0,89.8195,89.8755,89.8102,89.8195,7689.0
2021-08-27 13:30:00,96.37,96.42,96.35,96.4,4975.0,89.8289,89.8755,89.8102,89.8568,4975.0
2021-08-27 13:35:00,96.4,96.42,96.36,96.4,5985.0,89.8568,89.8755,89.8195,89.8568,5985.0
2021-08-27 13:40:00,96.38,96.43,96.37,96.42,11765.0,89.8382,89.8848,89.8289,89.8755,11765.0
2021-08-27 13:45:00,96.42,96.42,96.37,96.38,4607.0,89.8755,89.8755,89.8289,89.8382,4607.0
2021-08-27 13:50:00,96.38,96.4,96.33,96.36,11240.0,89.8382,89.8568,89.7916,89.8195,11240.0
2021-08-27 13:55:00,96.36,96.4,96.35,96.38,16663.0,89.8195,89.8568,89.8102,89.8382,16663.0
2021-08-27 14:00:00,96.38,96.42,96.34,96.34,13050.0,89.8382,89.8755,89.8009,89.8009,13050.0
2021-08-27 14:05:00,96.34,96.35,96.31,96.35,8511.0,89.8009,89.8102,89.7729,89.8102,8511.0
2021-08-27 14:10:00,96.36,96.43,96.36,96.36,10333.0,89.8195,89.8848,89.8195,89.8195,10333.0
2021-08-27 14:15:00,96.38,96.38,96.27,96.29,9773.0,89.8382,89.8382,89.7357,89.7543,9773.0
2021-08-27 14:20:00,96.3,96.35,96.25,96.32,34273.0,89.7636,89.8102,89.717,89.7823,34273.0
2021-08-27 14:25:00,96.33,96.34,96.28,96.34,9148.0,89.7916,89.8009,89.745,89.8009,9148.0
2021-08-27 14:30:00,96.34,96.36,96.28,96.3,10375.0,89.8009,89.8195,89.745,89.7636,10375.0
2021-08-27 14:35:00,96.29,96.29,96.22,96.22,13388.0,89.7543,89.7543,89.6891,89.6891,13388.0
2021-08-27 14:40:00,96.25,96.3,96.24,96.26,9912.0,89.717,89.7636,89.7077,89.7263,9912.0
2021-08-27 14:45:00,96.25,96.33,96.25,96.31,7711.0,89.717,89.7916,89.717,89.7729,7711.0
2021-08-27 14:50:00,96.29,96.29,96.19,96.19,6060.0,89.7543,89.7543,89.6611,89.6611,6060.0
2021-08-27 14:55:00,96.19,96.25,96.18,96.25,5935.0,89.6611,89.717,89.6518,89.717,5935.0
2021-08-27 15:00:00,96.24,96.31,96.24,96.29,11802.0,89.7077,89.7729,89.7077,89.7543,11802.0
2021-08-27 15:05:00,96.29,96.3,96.25,96.28,12000.0,89.7543,89.7636,89.717,89.745,12000.0
2021-08-27 15:10:00,96.29,96.31,96.21,96.25,20693.0,89.7543,89.7729,89.6797,89.717,20693.0
2021-08-27 15:15:00,96.24,96.31,96.24,96.29,23328.0,89.7077,89.7729,89.7077,89.7543,23328.0
2021-08-27 15:20:00,96.28,96.29,96.23,96.24,10693.0,89.745,89.7543,89.6984,89.7077,10693.0
2021-08-27 15:25:00,96.25,96.31,96.22,96.28,29687.0,89.717,89.7729,89.6891,89.745,29687.0
2021-08-27 15:30:00,96.28,96.32,96.24,96.27,34954.0,89.745,89.7823,89.7077,89.7357,34954.0
2021-08-27 15:35:00,96.27,96.34,96.27,96.33,30183.0,89.7357,89.8009,89.7357,89.7916,30183.0
2021-08-27 15:40:00,96.32,96.34,96.23,96.24,33075.0,89.7823,89.8009,89.6984,89.7077,33075.0
2021-08-27 15:45:00,96.23,96.33,96.22,96.29,44811.0,89.6984,89.7916,89.6891,89.7543,44811.0
2021-08-27 15:50:00,96.29,96.34,96.17,96.2,34451.0,89.7543,89.8009,89.6424,89.6704,34451.0
2021-08-27 15:55:00,96.19,96.19,96.1,96.19,57934.0,89.6611,89.6611,89.5772,89.6611,57934.0
2021-08-30 09:30:00,96.46,96.64,96.04,96.1,31675.0,89.9128,90.0805,89.5213,89.5772,31675.0
2021-08-30 09:35:00,96.09,96.11,95.9,96.07,27480.0,89.5679,89.5865,89.3908,89.5492,27480.0
2021-08-30 09:40:00,96.0,96.07,95.77,95.86,15011.0,89.484,89.5492,89.2696,89.3535,15011.0
2021-08-30 09:45:00,95.83,95.96,95.7,95.79,35011.0,89.3255,89.4467,89.2043,89.2882,35011.0
2021-08-30 09:50:00,95.8,96.25,95.8,96.22,33840.0,89.2976,89.717,89.2976,89.6891,33840.0
2021-08-30 09:55:00,96.21,96.39,96.18,96.38,34173.0,89.6797,89.8475,89.6518,89.8382,34173.0
2021-08-30 10:00:00,96.36,96.39,96.16,96.17,32115.0,89.8195,89.8475,89.6331,89.6424,32115.0
2021-08-30 10:05:00,96.16,96.22,96.11,96.2,20153.0,89.6331,89.6891,89.5865,89.6704,20153.0
2021-08-30 10:10:00,96.22,96.34,96.02,96.06,16691.0,89.6891,89.8009,89.5026,89.5399,16691.0
2021-08-30 10:15:00,96.09,96.2,96.0,96.12,22748.0,89.5679,89.6704,89.484,89.5958,22748.0
2021-08-30 10:20:00,96.09,96.28,96.09,96.28,7670.0,89.5679,89.745,89.5679,89.745,7670.0
2021-08-30 10:25:00,96.3,96.45,96.25,96.45,18550.0,89.7636,89.9034,89.717,89.9034,18550.0
2021-08-30 10:30:00,96.44,96.6,96.31,96.58,25788.0,89.8941,90.0433,89.7729,90.0246,25788.0
2021-08-30 10:35:00,96.59,96.62,96.43,96.57,21617.0,90.0339,90.0619,89.8848,90.0153,21617.0
2021-08-30 10:40:00,96.56,96.62,96.51,96.61,8697.0,90.006,90.0619,89.9594,90.0526,8697.0
2021-08-30 10:45:00,96.56,96.73,96.56,96.7,22534.0,90.006,90.1644,90.006,90.1365,22534.0
2021-08-30 10:50:00,96.69,96.69,96.53,96.63,16530.0,90.1271,90.1271,89.978,90.0712,16530.0
2021-08-30 10:55:00,96.63,96.63,96.49,96.53,17226.0,90.0712,90.0712,89.9407,89.978,17226.0
2021-08-30 11:00:00,96.54,96.59,96.5,96.52,12706.0,89.9873,90.0339,89.95,89.9687,12706.0
2021-08-30 11:05:00,96.5,96.54,96.43,96.45,19097.0,89.95,89.9873,89.8848,89.9034,19097.0
2021-08-30 11:10:00,96.48,96.66,96.47,96.65,18251.0,89.9314,90.0992,89.9221,90.0899,18251.0
2021-08-30 11:15:00,96.63,96.68,96.52,96.54,20396.0,90.0712,90.1178,89.9687,89.9873,20396.0
2021-08-30 11:20:00,96.54,96.57,96.49,96.51,14531.0,89.9873,90.0153,89.9407,89.9594,14531.0
2021-08-30 11:25:00,96.52,96.55,96.45,96.48,11527.0,89.9687,89.9967,89.9034,89.9314,11527.0
2021-08-30 11:30:00,96.55,96.55,96.46,96.46,5336.0,89.9967,89.9967,89.9128,89.9128,5336.0
2021-08-30 11:35:00,96.47,96.5,96.44,96.48,7800.0,89.9221,89.95,89.8941,89.9314,7800.0
2021-08-30 11:40:00,96.5,96.62,96.44,96.6,17603.0,89.95,90.0619,89.8941,90.0433,17603.0
2021-08-30 11:45:00,96.59,96.59,96.49,96.55,8300.0,90.0339,90.0339,89.9407,89.9967,8300.0
2021-08-30 11:50:00,96.56,96.6,96.52,96.6,71254.0,90.006,90.0433,89.9687,90.0433,71254.0
2021-08-30 11:55:00,96.59,96.67,96.59,96.67,9545.0,90.0339,90.1085,90.0339,90.1085,9545.0
2021-08-30 12:00:00,96.68,96.7,96.63,96.65,17049.0,90.1178,90.1365,90.0712,90.0899,17049.0
2021-08-30 12:05:00,96.65,96.66,96.56,96.61,8100.0,90.0899,90.0992,90.006,90.0526,8100.0
2021-08-30 12:10:00,96.62,96.7,96.61,96.68,10553.0,90.0619,90.1365,90.0526,90.1178,10553.0
2021-08-30 12:15:00,96.68,96.78,96.68,96.75,10723.0,90.1178,90.211,90.1178,90.1831,10723.0
2021-08-30 12:20:00,96.75,96.77,96.7,96.77,11320.0,90.1831,90.2017,90.1365,90.2017,11320.0
2021-08-30 12:25:00,96.77,96.78,96.7,96.73,22177.0,90.2017,90.211,90.1365,90.1644,22177.0
2021-08-30 12:30:00,96.74,96.84,96.74,96.83,12669.0,90.1738,90.267,90.1738,90.2576,12669.0
2021-08-30 12:35:00,96.84,96.89,96.83,96.87,7221.0,90.267,90.3136,90.2576,90.2949,7221.0
2021-08-30 12:40:00,96.86,96.87,96.8,96.86,12952.0,90.2856,90.2949,90.2297,90.2856,12952.0
2021-08-30 12:45:00,96.87,96.94,96.85,96.93,5980.0,90.2949,90.3602,90.2763,90.3509,5980.0
2021-08-30 12:50:00,96.95,96.97,96.85,96.85,13413.0,90.3695,90.3881,90.2763,90.2763,13413.0
2021-08-30 12:55:00,96.86,96.87,96.76,96.81,16567.0,90.2856,90.2949,90.1924,90.239,16567.0
2021-08-30 13:00:00,96.82,96.89,96.81,96.84,23537.0,90.2483,90.3136,90.239,90.267,23537.0
2021-08-30 13:05:00,96.84,96.84,96.77,96.79,4900.0,90.267,90.267,90.2017,90.2204,4900.0
2021-08-30 13:10:00,96.79,96.82,96.74,96.77,7178.0,90.2204,90.2483,90.1738,90.2017,7178.0
2021-08-30 13:15:00,96.77,96.79,96.7,96.74,8102.0,90.2017,90.2204,90.1365,90.1738,8102.0
2021-08-30 13:20:00,96.74,96.74,96.68,96.68,6625.0,90.1738,90.1738,90.1178,90.1178,6625.0
2021-08-30 13:25:00,96.67,96.67,96.61,96.64,11068.0,90.1085,90.1085,90.0526,90.0805,11068.0
2021-08-30 13:30:00,96.64,96.73,96.61,96.73,17724.0,90.0805,90.1644,90.0526,90.1644,17724.0
2021-08-30 13:35:00,96.71,96.74,96.67,96.72,12418.0,90.1458,90.1738,90.1085,90.1551,12418.0
2021-08-30 13:40:00,96.73,96.75,96.7,96.73,6108.0,90.1644,90.1831,90.1365,90.1644,6108.0
2021-08-30 13:45:00,96.74,96.78,96.74,96.78,12891.0,90.1738,90.211,90.1738,90.211,12891.0
2021-08-30 13:50:00,96.78,96.8,96.75,96.75,12839.0,90.211,90.2297,90.1831,90.1831,12839.0
2021-08-30 13:55:00,96.76,96.78,96.75,96.75,36580.0,90.1924,90.211,90.1831,90.1831,36580.0
2021-08-30 14:00:00,96.76,96.79,96.69,96.74,60887.0,90.1924,90.2204,90.1271,90.1738,60887.0
2021-08-30 14:05:00,96.74,96.78,96.69,96.69,20165.0,90.1738,90.211,90.1271,90.1271,20165.0
2021-08-30 14:10:00,96.7,96.74,96.68,96.71,6924.0,90.1365,90.1738,90.1178,90.1458,6924.0
2021-08-30 14:15:00,96.71,96.71,96.67,96.68,5627.0,90.1458,90.1458,90.1085,90.1178,5627.0
2021-08-30 14:20:00,96.65,96.65,96.57,96.58,8335.0,90.0899,90.0899,90.0153,90.0246,8335.0
2021-08-30 14:25:00,96.56,96.62,96.55,96.57,15109.0,90.006,90.0619,89.9967,90.0153,15109.0
2021-08-30 14:30:00,96.56,96.61,96.55,96.58,53690.0,90.006,90.0526,89.9967,90.0246,53690.0
2021-08-30 14:35:00,96.58,96.64,96.57,96.58,6228.0,90.0246,90.0805,90.0153,90.0246,6228.0
2021-08-30 14:40:00,96.56,96.6,96.55,96.55,13281.0,90.006,90.0433,89.9967,89.9967,13281.0
2021-08-30 14:45:00,96.55,96.63,96.54,96.62,15500.0,89.9967,90.0712,89.9873,90.0619,15500.0
2021-08-30 14:50:00,96.64,96.69,96.61,96.68,22891.0,90.0805,90.1271,90.0526,90.1178,22891.0
2021-08-30 14:55:00,96.68,96.69,96.65,96.68,19274.0,90.1178,90.1271,90.0899,90.1178,19274.0
2021-08-30 15:00:00,96.69,96.7,96.63,96.68,17173.0,90.1271,90.1365,90.0712,90.1178,17173.0
2021-08-30 15:05:00,96.68,96.7,96.65,96.67,17896.0,90.1178,90.1365,90.0899,90.1085,17896.0
2021-08-30 15:10:00,96.67,96.69,96.56,96.61,25365.0,90.1085,90.1271,90.006,90.0526,25365.0
2021-08-30 15:15:00,96.61,96.69,96.6,96.62,21470.0,90.0526,90.1271,90.0433,90.0619,21470.0
2021-08-30 15:20:00,96.62,96.65,96.52,96.54,16759.0,90.0619,90.0899,89.9687,89.9873,16759.0
2021-08-30 15:25:00,96.55,96.62,96.52,96.53,37275.0,89.9967,90.0619,89.9687,89.978,37275.0
2021-08-30 15:30:00,96.53,96.54,96.46,96.51,31374.0,89.978,89.9873,89.9128,89.9594,31374.0
2021-08-30 15:35:00,96.51,96.52,96.38,96.38,33952.0,89.9594,89.9687,89.8382,89.8382,33952.0
2021-08-30 15:40:00,96.4,96.42,96.33,96.33,37999.0,89.8568,89.8755,89.7916,89.7916,37999.0
2021-08-30 15:45:00,96.32,96.44,96.31,96.4,28848.0,89.7823,89.8941,89.7729,89.8568,28848.0
2021-08-30 15:50:00,96.4,96.42,96.34,96.38,95133.0,89.8568,89.8755,89.8009,89.8382,95133.0
2021-08-30 15:55:00,96.38,96.42,96.34,96.36,108724.0,89.8382,89.8755,89.8009,89.8195,108724.0
2021-08-31 09:30:00,96.5,96.76,96.15,96.42,35887.0,89.95,90.1924,89.6238,89.8755,35887.0
2021-08-31 09:35:00,96.38,96.42,96.09,96.16,28001.0,89.8382,89.8755,89.5679,89.6331,28001.0
2021-08-31 09:40:00,96.17,96.28,96.13,96.13,20129.0,89.6424,89.745,89.6052,89.6052,20129.0
2021-08-31 09:45:00,96.07,96.07,95.79,95.92,31012.0,89.5492,89.5492,89.2882,89.4094,31012.0
2021-08-31 09:50:00,95.93,95.95,95.46,95.5,39249.0,89.4187,89.4374,88.9806,89.0179,39249.0
2021-08-31 09:55:00,95.48,95.77,95.44,95.52,35120.0,88.9993,89.2696,88.962,89.0366,35120.0
2021-08-31 10:00:00,95.58,95.86,95.56,95.78,21615.0,89.0925,89.3535,89.0738,89.2789,21615.0
2021-08-31 10:05:00,95.74,95.78,95.55,95.61,32817.0,89.2416,89.2789,89.0645,89.1205,32817.0
2021-08-31 10:10:00,95.61,95.61,95.44,95.46,31012.0,89.1205,89.1205,88.962,88.9806,31012.0
2021-08-31 10:15:00,95.49,95.51,95.4,95.47,19806.0,89.0086,89.0272,88.9247,88.99,19806.0
2021-08-31 10:20:00,95.47,95.49,95.3,95.32,20163.0,88.99,89.0086,88.8315,88.8501,20163.0
2021-08-31 10:25:00,95.27,95.4,95.16,95.32,11633.0,88.8035,88.9247,88.701,88.8501,11633.0
2021-08-31 10:30:00,95.28,95.28,95.09,95.1,13405.0,88.8129,88.8129,88.6357,88.6451,13405.0
2021-08-31 10:35:00,95.09,95.21,94.94,95.21,209382.0,88.6357,88.7476,88.4959,88.7476,209382.0
2021-08-31 10:40:00,95.21,95.34,95.2,95.29,32365.0,88.7476,88.8688,88.7383,88.8222,32365.0
2021-08-31 10:45:00,95.32,95.5,95.31,95.49,19820.0,88.8501,89.0179,88.8408,89.0086,19820.0
2021-08-31 10:50:00,95.46,95.53,95.41,95.47,30706.0,88.9806,89.0459,88.934,88.99,30706.0
2021-08-31 10:55:00,95.47,95.53,95.36,95.5,26895.0,88.99,89.0459,88.8874,89.0179,26895.0
2021-08-31 11:00:00,95.49,95.52,95.41,95.43,12771.0,89.0086,89.0366,88.934,88.9527,12771.0
2021-08-31 11:05:00,95.41,95.58,95.38,95.49,16854.0,88.934,89.0925,88.9061,89.0086,16854.0
2021-08-31 11:10:00,95.49,95.49,95.4,95.48,14074.0,89.0086,89.0086,88.9247,88.9993,14074.0
2021-08-31 11:15:00,95.51,95.6,95.46,95.6,11876.0,89.0272,89.1111,88.9806,89.1111,11876.0
2021-08-31 11:20:00,95.6,95.6,95.45,95.54,11725.0,89.1111,89.1111,88.9713,89.0552,11725.0
2021-08-31 11:25:00,95.52,95.64,95.49,95.63,12937.0,89.0366,89.1484,89.0086,89.1391,12937.0
2021-08-31 11:30:00,95.6,95.67,95.53,95.62,19156.0,89.1111,89.1764,89.0459,89.1298,19156.0
2021-08-31 11:35:00,95.64,95.76,95.61,95.74,13747.0,89.1484,89.2603,89.1205,89.2416,13747.0
2021-08-31 11:40:00,95.73,95.89,95.71,95.89,9580.0,89.2323,89.3814,89.2137,89.3814,9580.0
2021-08-31 11:45:00,95.88,95.91,95.8,95.84,21452.0,89.3721,89.4001,89.2976,89.3348,21452.0
2021-08-31 11:50:00,95.85,95.86,95.78,95.83,6913.0,89.3442,89.3535,89.2789,89.3255,6913.0
2021-08-31 11:55:00,95.83,95.85,95.75,95.81,9770.0,89.3255,89.3442,89.251,89.3069,9770.0
2021-08-31 12:00:00,95.81,95.84,95.69,95.78,13092.0,89.3069,89.3348,89.195,89.2789,13092.0
2021-08-31 12:05:00,95.78,95.81,95.73,95.73,11390.0,89.2789,89.3069,89.2323,89.2323,11390.0
2021-08-31 12:10:00,95.73,95.74,95.68,95.74,24375.0,89.2323,89.2416,89.1857,89.2416,24375.0
2021-08-31 12:15:00,95.75,95.8,95.75,95.8,14231.0,89.251,89.2976,89.251,89.2976,14231.0
2021-08-31 12:20:00,95.83,95.84,95.77,95.83,38248.0,89.3255,89.3348,89.2696,89.3255,38248.0
2021-08-31 12:25:00,95.81,95.83,95.73,95.81,50928.0,89.3069,89.3255,89.2323,89.3069,50928.0
2021-08-31 12:30:00,95.81,95.85,95.77,95.84,24453.0,89.3069,89.3442,89.2696,89.3348,24453.0
2021-08-31 12:35:00,95.84,95.96,95.84,95.91,15629.0,89.3348,89.4467,89.3348,89.4001,15629.0
2021-08-31 12:40:00,95.9,95.98,95.9,95.95,12508.0,89.3908,89.4653,89.3908,89.4374,12508.0
2021-08-31 12:45:00,95.95,95.98,95.88,95.88,12782.0,89.4374,89.4653,89.3721,89.3721,12782.0
2021-08-31 12:50:00,95.89,95.98,95.85,95.97,21792.0,89.3814,89.4653,89.3442,89.456,21792.0
2021-08-31 12:55:00,95.98,96.01,95.91,95.94,14588.0,89.4653,89.4933,89.4001,89.4281,14588.0
2021-08-31 13:00:00,95.93,95.96,95.92,95.95,7140.0,89.4187,89.4467,89.4094,89.4374,7140.0
2021-08-31 13:05:00,95.97,96.0,95.86,95.88,12652.0,89.456,89.484,89.3535,89.3721,12652.0
2021-08-31 13:10:00,95.86,95.91,95.82,95.84,150983.0,89.3535,89.4001,89.3162,89.3348,150983.0
2021-08-31 13:15:00,95.85,95.85,95.7,95.72,31788.0,89.3442,89.3442,89.2043,89.223,31788.0
2021-08-31 13:20:00,95.72,95.73,95.59,95.59,35331.0,89.223,89.2323,89.1018,89.1018,35331.0
2021-08-31 13:25:00,95.6,95.67,95.58,95.62,32787.0,89.1111,89.1764,89.0925,89.1298,32787.0
2021-08-31 13:30:00,95.62,95.72,95.62,95.68,15502.0,89.1298,89.223,89.1298,89.1857,15502.0
2021-08-31 13:35:00,95.68,95.77,95.68,95.76,10452.0,89.1857,89.2696,89.1857,89.2603,10452.0
2021-08-31 13:40:00,95.75,95.8,95.73,95.77,13884.0,89.251,89.2976,89.2323,89.2696,13884.0
2021-08-31 13:45:00,95.78,95.79,95.7,95.7,18631.0,89.2789,89.2882,89.2043,89.2043,18631.0
2021-08-31 13:50:00,95.71,95.75,95.69,95.72,12259.0,89.2137,89.251,89.195,89.223,12259.0
2021-08-31 13:55:00,95.71,95.76,95.66,95.75,12166.0,89.2137,89.2603,89.1671,89.251,12166.0
2021-08-31 14:00:00,95.76,95.81,95.76,95.77,17015.0,89.2603,89.3069,89.2603,89.2696,17015.0
2021-08-31 14:05:00,95.75,95.81,95.74,95.81,14572.0,89.251,89.3069,89.2416,89.3069,14572.0
2021-08-31 14:10:00,95.8,95.87,95.78,95.87,25433.0,89.2976,89.3628,89.2789,89.3628,25433.0
2021-08-31 14:15:00,95.88,95.93,95.83,95.92,15391.0,89.3721,89.4187,89.3255,89.4094,15391.0
2021-08-31 14:20:00,95.93,95.96,95.87,95.9,16723.0,89.4187,89.4467,89.3628,89.3908,16723.0
2021-08-31 14:25:00,95.9,95.95,95.81,95.84,16792.0,89.3908,89.4374,89.3069,89.3348,16792.0
2021-08-31 14:30:00,95.84,95.9,95.84,95.87,17748.0,89.3348,89.3908,89.3348,89.3628,17748.0
2021-08-31 14:35:00,95.86,95.91,95.86,95.89,9541.0,89.3535,89.4001,89.3535,89.3814,9541.0
2021-08-31 14:40:00,95.89,95.89,95.81,95.81,11460.0,89.3814,89.3814,89.3069,89.3069,11460.0
2021-08-31 14:45:00,95.79,95.8,95.71,95.73,13914.0,89.2882,89.2976,89.2137,89.2323,13914.0
2021-08-31 14:50:00,95.73,95.86,95.73,95.82,13601.0,89.2323,89.3535,89.2323,89.3162,13601.0
2021-08-31 14:55:00,95.82,95.9,95.82,95.89,12511.0,89.3162,89.3908,89.3162,89.3814,12511.0
2021-08-31 15:00:00,95.88,95.9,95.83,95.86,24405.0,89.3721,89.3908,89.3255,89.3535,24405.0
2021-08-31 15:05:00,95.85,95.87,95.74,95.74,25928.0,89.3442,89.3628,89.2416,89.2416,25928.0
2021-08-31 15:10:00,95.75,95.75,95.64,95.66,18925.0,89.251,89.251,89.1484,89.1671,18925.0
2021-08-31 15:15:00,95.66,95.68,95.59,95.59,22735.0,89.1671,89.1857,89.1018,89.1018,22735.0
2021-08-31 15:20:00,95.59,95.62,95.5,95.59,35891.0,89.1018,89.1298,89.0179,89.1018,35891.0
2021-08-31 15:25:00,95.6,95.63,95.52,95.54,27879.0,89.1111,89.1391,89.0366,89.0552,27879.0
2021-08-31 15:30:00,95.55,95.57,95.48,95.55,28822.0,89.0645,89.0832,88.9993,89.0645,28822.0
2021-08-31 15:35:00,95.54,95.64,95.51,95.63,23733.0,89.0552,89.1484,89.0272,89.1391,23733.0
2021-08-31 15:40:00,95.63,95.68,95.58,95.67,37281.0,89.1391,89.1857,89.0925,89.1764,37281.0
2021-08-31 15:45:00,95.66,95.72,95.65,95.7,37804.0,89.1671,89.223,89.1577,89.2043,37804.0
2021-08-31 15:50:00,95.7,95.87,95.68,95.87,81306.0,89.2043,89.3628,89.1857,89.3628,81306.0
2021-08-31 15:55:00,95.88,96.0,95.87,95.96,120919.0,89.3721,89.484,89.3628,89.4467,120919.0
2021-09-01 09:30:00,96.37,96.54,96.1,96.13,47304.0,89.8289,89.9873,89.5772,89.6052,47304.0
2021-09-01 09:35:00,96.13,96.33,96.03,96.24,44560.0,89.6052,89.7916,89.5119,89.7077,44560.0
2021-09-01 09:40:00,96.22,96.25,95.99,96.06,27603.0,89.6891,89.717,89.4747,89.5399,27603.0
2021-09-01 09:45:00,96.06,96.09,95.88,96.02,32309.0,89.5399,89.5679,89.3721,89.5026,32309.0
2021-09-01 09:50:00,96.04,96.17,95.83,96.08,34527.0,89.5213,89.6424,89.3255,89.5586,34527.0
2021-09-01 09:55:00,96.01,96.01,95.67,95.81,40069.0,89.4933,89.4933,89.1764,89.3069,40069.0
2021-09-01 10:00:00,95.82,96.13,95.82,96.08,9855.0,89.3162,89.6052,89.3162,89.5586,9855.0
2021-09-01 10:05:00,96.11,96.29,96.0,96.26,12294.0,89.5865,89.7543,89.484,89.7263,12294.0
2021-09-01 10:10:00,96.26,96.29,96.11,96.17,20152.0,89.7263,89.7543,89.5865,89.6424,20152.0
2021-09-01 10:15:00,96.14,96.3,96.08,96.22,25068.0,89.6145,89.7636,89.5586,89.6891,25068.0
2021-09-01 10:20:00,96.2,96.36,96.15,96.31,13803.0,89.6704,89.8195,89.6238,89.7729,13803.0
2021-09-01 10:25:00,96.33,96.38,96.17,96.28,6342.0,89.7916,89.8382,89.6424,89.745,6342.0
2021-09-01 10:30:00,96.34,96.67,96.33,96.58,15471.0,89.8009,90.1085,89.7916,90.0246,15471.0
2021-09-01 10:35:00,96.59,96.74,96.58,96.74,22872.0,90.0339,90.1738,90.0246,90.1738,22872.0
2021-09-01 10:40:00,96.76,96.8,96.68,96.7,23466.0,90.1924,90.2297,90.1178,90.1365,23466.0
2021-09-01 10:45:00,96.74,96.77,96.63,96.64,11673.0,90.1738,90.2017,90.0712,90.0805,11673.0
2021-09-01 10:50:00,96.66,96.72,96.56,96.7,20071.0,90.0992,90.1551,90.006,90.1365,20071.0
2021-09-01 10:55:00,96.67,96.69,96.54,96.67,17577.0,90.1085,90.1271,89.9873,90.1085,17577.0
2021-09-01 11:00:00,96.65,96.67,96.56,96.58,45230.0,90.0899,90.1085,90.006,90.0246,45230.0
2021-09-01 11:05:00,96.59,96.64,96.52,96.55,4233.0,90.0339,90.0805,89.9687,89.9967,4233.0
2021-09-01 11:10:00,96.55,96.55,96.28,96.32,33546.0,89.9967,89.9967,89.745,89.7823,33546.0
2021-09-01 11:15:00,96.33,96.39,96.31,96.35,20566.0,89.7916,89.8475,89.7729,89.8102,20566.0
2021-09-01 11:20:00,96.36,96.37,96.24,96.27,9024.0,89.8195,89.8289,89.7077,89.7357,9024.0
2021-09-01 11:25:00,96.26,96.4,96.26,96.35,6882.0,89.7263,89.8568,89.7263,89.8102,6882.0
2021-09-01 11:30:00,96.35,96.36,96.27,96.35,17595.0,89.8102,89.8195,89.7357,89.8102,17595.0
2021-09-01 11:35:00,96.35,96.42,96.25,96.36,20493.0,89.8102,89.8755,89.717,89.8195,20493.0
2021-09-01 11:40:00,96.35,96.46,96.34,96.41,9617.0,89.8102,89.9128,89.8009,89.8662,9617.0
2021-09-01 11:45:00,96.41,96.46,96.36,96.4,8910.0,89.8662,89.9128,89.8195,89.8568,8910.0
2021-09-01 11:50:00,96.44,96.48,96.33,96.39,11909.0,89.8941,89.9314,89.7916,89.8475,11909.0
2021-09-01 11:55:00,96.37,96.44,96.33,96.38,7437.0,89.8289,89.8941,89.7916,89.8382,7437.0
2021-09-01 12:00:00,96.34,96.42,96.31,96.41,7442.0,89.8009,89.8755,89.7729,89.8662,7442.0
2021-09-01 12:05:00,96.39,96.44,96.35,96.43,85197.0,89.8475,89.8941,89.8102,89.8848,85197.0
2021-09-01 12:10:00,96.39,96.48,96.39,96.43,3741.0,89.8475,89.9314,89.8475,89.8848,3741.0
2021-09-01 12:15:00,96.42,96.54,96.4,96.54,3800.0,89.8755,89.9873,89.8568,89.9873,3800.0
2021-09-01 12:20:00,96.55,96.59,96.55,96.59,3056.0,89.9967,90.0339,89.9967,90.0339,3056.0
2021-09-01 12:25:00,96.59,96.64,96.55,96.64,2900.0,90.0339,90.0805,89.9967,90.0805,2900.0
2021-09-01 12:30:00,96.64,96.72,96.58,96.7,6758.0,90.0805,90.1551,90.0246,90.1365,6758.0
2021-09-01 12:35:00,96.69,96.76,96.68,96.75,10721.0,90.1271,90.1924,90.1178,90.1831,10721.0
2021-09-01 12:40:00,96.75,96.8,96.72,96.79,59318.0,90.1831,90.2297,90.1551,90.2204,59318.0
2021-09-01 12:45:00,96.8,96.81,96.74,96.79,36713.0,90.2297,90.239,90.1738,90.2204,36713.0
2021-09-01 12:50:00,96.78,96.84,96.75,96.8,17355.0,90.211,90.267,90.1831,90.2297,17355.0
2021-09-01 12:55:00,96.8,96.89,96.78,96.89,8946.0,90.2297,90.3136,90.211,90.3136,8946.0
2021-09-01 13:00:00,96.88,96.91,96.88,96.89,3716.0,90.3043,90.3322,90.3043,90.3136,3716.0
2021-09-01 13:05:00,96.91,96.92,96.77,96.81,20269.0,90.3322,90.3415,90.2017,90.239,20269.0
2021-09-01 13:10:00,96.82,96.89,96.78,96.82,33794.0,90.2483,90.3136,90.211,90.2483,33794.0
2021-09-01 13:15:00,96.81,96.82,96.74,96.77,17762.0,90.239,90.2483,90.1738,90.2017,17762.0
2021-09-01 13:20:00,96.78,96.81,96.69,96.8,11652.0,90.211,90.239,90.1271,90.2297,11652.0
2021-09-01 13:25:00,96.81,96.81,96.75,96.77,20644.0,90.239,90.239,90.1831,90.2017,20644.0
2021-09-01 13:30:00,96.8,96.81,96.7,96.71,9650.0,90.2297,90.239,90.1365,90.1458,9650.0
2021-09-01 13:35:00,96.72,96.78,96.71,96.71,12162.0,90.1551,90.211,90.1458,90.1458,12162.0
2021-09-01 13:40:00,96.71,96.81,96.71,96.75,25707.0,90.1458,90.239,90.1458,90.1831,25707.0
2021-09-01 13:45:00,96.74,96.77,96.7,96.74,9109.0,90.1738,90.2017,90.1365,90.1738,9109.0
2021-09-01 13:50:00,96.73,96.81,96.72,96.79,31997.0,90.1644,90.239,90.1551,90.2204,31997.0
2021-09-01 13:55:00,96.78,96.85,96.75,96.84,5210.0,90.211,90.2763,90.1831,90.267,5210.0
2021-09-01 14:00:00,96.85,96.86,96.77,96.82,5314.0,90.2763,90.2856,90.2017,90.2483,5314.0
2021-09-01 14:05:00,96.82,96.83,96.79,96.82,12683.0,90.2483,90.2576,90.2204,90.2483,12683.0
2021-09-01 14:10:00,96.81,96.83,96.76,96.76,18341.0,90.239,90.2576,90.1924,90.1924,18341.0
2021-09-01 14:15:00,96.75,96.77,96.69,96.69,8128.0,90.1831,90.2017,90.1271,90.1271,8128.0
2021-09-01 14:20:00,96.69,96.69,96.58,96.58,12892.0,90.1271,90.1271,90.0246,90.0246,12892.0
2021-09-01 14:25:00,96.59,96.72,96.58,96.7,17512.0,90.0339,90.1551,90.0246,90.1365,17512.0
2021-09-01 14:30:00,96.7,96.72,96.56,96.58,22163.0,90.1365,90.1551,90.006,90.0246,22163.0
2021-09-01 14:35:00,96.56,96.63,96.48,96.58,9116.0,90.006,90.0712,89.9314,90.0246,9116.0
2021-09-01 14:40:00,96.6,96.63,96.55,96.59,10440.0,90.0433,90.0712,89.9967,90.0339,10440.0
2021-09-01 14:45:00,96.59,96.65,96.57,96.59,17529.0,90.0339,90.0899,90.0153,90.0339,17529.0
2021-09-01 14:50:00,96.59,96.65,96.57,96.59,22563.0,90.0339,90.0899,90.0153,90.0339,22563.0
2021-09-01 14:55:00,96.6,96.66,96.6,96.65,13397.0,90.0433,90.0992,90.0433,90.0899,13397.0
2021-09-01 15:00:00,96.64,96.64,96.51,96.54,9211.0,90.0805,90.0805,89.9594,89.9873,9211.0
2021-09-01 15:05:00,96.56,96.57,96.43,96.49,14961.0,90.006,90.0153,89.8848,89.9407,14961.0
2021-09-01 15:10:00,96.49,96.67,96.49,96.65,17067.0,89.9407,90.1085,89.9407,90.0899,17067.0
2021-09-01 15:15:00,96.66,96.69,96.62,96.66,31872.0,90.0992,90.1271,90.0619,90.0992,31872.0
2021-09-01 15:20:00,96.67,96.76,96.66,96.7,16872.0,90.1085,90.1924,90.0992,90.1365,16872.0
2021-09-01 15:25:00,96.71,96.72,96.58,96.62,18698.0,90.1458,90.1551,90.0246,90.0619,18698.0
2021-09-01 15:30:00,96.61,96.68,96.54,96.63,12294.0,90.0526,90.1178,89.9873,90.0712,12294.0
2021-09-01 15:35:00,96.64,96.65,96.48,96.51,20535.0,90.0805,90.0899,89.9314,89.9594,20535.0
2021-09-01 15:40:00,96.51,96.57,96.45,96.52,20357.0,89.9594,90.0153,89.9034,89.9687,20357.0
2021-09-01 15:45:00,96.53,96.63,96.52,96.56,44162.0,89.978,90.0712,89.9687,90.006,44162.0
2021-09-01 15:50:00,96.56,96.66,96.54,96.63,76447.0,90.006,90.0992,89.9873,90.0712,76447.0
2021-09-01 15:55:00,96.61,96.65,96.57,96.65,130765.0,90.0526,90.0899,90.0153,90.0899,130765.0
2021-09-02 09:30:00,96.66,96.68,96.3,96.54,27311.0,90.0992,90.1178,89.7636,89.9873,27311.0
2021-09-02 09:35:00,96.51,96.64,96.27,96.45,24645.0,89.9594,90.0805,89.7357,89.9034,24645.0
2021-09-02 09:40:00,96.48,96.55,96.34,96.47,31499.0,89.9314,89.9967,89.8009,89.9221,31499.0
2021-09-02 09:45:00,96.47,96.57,96.28,96.33,26401.0,89.9221,90.0153,89.745,89.7916,26401.0
2021-09-02 09:50:00,96.27,96.56,96.2,96.55,30040.0,89.7357,90.006,89.6704,89.9967,30040.0
2021-09-02 09:55:00,96.55,96.58,96.3,96.53,22470.0,89.9967,90.0246,89.7636,89.978,22470.0
2021-09-02 10:00:00,96.58,96.67,96.47,96.54,27155.0,90.0246,90.1085,89.9221,89.9873,27155.0
2021-09-02 10:05:00,96.59,96.65,96.55,96.64,15966.0,90.0339,90.0899,89.9967,90.0805,15966.0
2021-09-02 10:10:00,96.53,96.55,96.39,96.48,41939.0,89.978,89.9967,89.8475,89.9314,41939.0
2021-09-02 10:15:00,96.49,96.58,96.43,96.47,18705.0,89.9407,90.0246,89.8848,89.9221,18705.0
2021-09-02 10:20:00,96.46,96.53,96.43,96.49,19069.0,89.9128,89.978,89.8848,89.9407,19069.0
2021-09-02 10:25:00,96.49,96.68,96.45,96.68,11468.0,89.9407,90.1178,89.9034,90.1178,11468.0
2021-09-02 10:30:00,96.68,96.76,96.49,96.56,7597.0,90.1178,90.1924,89.9407,90.006,7597.0
2021-09-02 10:35:00,96.54,96.6,96.4,96.48,7540.0,89.9873,90.0433,89.8568,89.9314,7540.0
2021-09-02 10:40:00,96.51,96.65,96.49,96.65,12024.0,89.9594,90.0899,89.9407,90.0899,12024.0
2021-09-02 10:45:00,96.67,96.74,96.58,96.63,23006.0,90.1085,90.1738,90.0246,90.0712,23006.0
2021-09-02 10:50:00,96.63,96.63,96.46,96.53,17914.0,90.0712,90.0712,89.9128,89.978,17914.0
2021-09-02 10:55:00,96.53,96.6,96.53,96.53,3136.0,89.978,90.0433,89.978,89.978,3136.0
2021-09-02 11:00:00,96.55,96.72,96.55,96.69,6183.0,89.9967,90.1551,89.9967,90.1271,6183.0
2021-09-02 11:05:00,96.68,96.74,96.67,96.73,7596.0,90.1178,90.1738,90.1085,90.1644,7596.0
2021-09-02 11:10:00,96.72,96.81,96.72,96.77,6168.0,90.1551,90.239,90.1551,90.2017,6168.0
2021-09-02 11:15:00,96.77,96.88,96.74,96.75,7100.0,90.2017,90.3043,90.1738,90.1831,7100.0
2021-09-02 11:20:00,96.76,96.88,96.76,96.86,4200.0,90.1924,90.3043,90.1924,90.2856,4200.0
2021-09-02 11:25:00,96.85,96.87,96.77,96.8,4993.0,90.2763,90.2949,90.2017,90.2297,4993.0
2021-09-02 11:30:00,96.78,96.89,96.77,96.8,9731.0,90.211,90.3136,90.2017,90.2297,9731.0
2021-09-02 11:35:00,96.8,96.8,96.69,96.7,7056.0,90.2297,90.2297,90.1271,90.1365,7056.0
2021-09-02 11:40:00,96.73,96.84,96.71,96.81,5328.0,90.1644,90.267,90.1458,90.239,5328.0
2021-09-02 11:45:00,96.84,96.94,96.83,96.93,4449.0,90.267,90.3602,90.2576,90.3509,4449.0
2021-09-02 11:50:00,96.89,96.9,96.86,96.86,6744.0,90.3136,90.3229,90.2856,90.2856,6744.0
2021-09-02 11:55:00,96.86,96.99,96.85,96.89,14645.0,90.2856,90.4068,90.2763,90.3136,14645.0
2021-09-02 12:00:00,96.93,96.93,96.82,96.84,9446.0,90.3509,90.3509,90.2483,90.267,9446.0
2021-09-02 12:05:00,96.8,96.88,96.78,96.78,4294.0,90.2297,90.3043,90.211,90.211,4294.0
2021-09-02 12:10:00,96.76,96.79,96.7,96.77,6131.0,90.1924,90.2204,90.1365,90.2017,6131.0
2021-09-02 12:15:00,96.76,96.76,96.7,96.72,3659.0,90.1924,90.1924,90.1365,90.1551,3659.0
2021-09-02 12:20:00,96.73,96.74,96.67,96.68,4298.0,90.1644,90.1738,90.1085,90.1178,4298.0
2021-09-02 12:25:00,96.67,96.73,96.67,96.72,2700.0,90.1085,90.1644,90.1085,90.1551,2700.0
2021-09-02 12:30:00,96.72,96.74,96.64,96.68,2800.0,90.1551,90.1738,90.0805,90.1178,2800.0
2021-09-02 12:35:00,96.68,96.69,96.57,96.57,3000.0,90.1178,90.1271,90.0153,90.0153,3000.0
2021-09-02 12:40:00,96.58,96.59,96.53,96.53,5114.0,90.0246,90.0339,89.978,89.978,5114.0
2021-09-02 12:45:00,96.54,96.57,96.53,96.55,9157.0,89.9873,90.0153,89.978,89.9967,9157.0
2021-09-02 12:50:00,96.55,96.68,96.52,96.68,10695.0,89.9967,90.1178,89.9687,90.1178,10695.0
2021-09-02 12:55:00,96.67,96.69,96.61,96.64,7738.0,90.1085,90.1271,90.0526,90.0805,7738.0
2021-09-02 13:00:00,96.63,96.67,96.56,96.57,10218.0,90.0712,90.1085,90.006,90.0153,10218.0
2021-09-02 13:05:00,96.56,96.58,96.52,96.54,35861.0,90.006,90.0246,89.9687,89.9873,35861.0
2021-09-02 13:10:00,96.54,96.57,96.5,96.5,9763.0,89.9873,90.0153,89.95,89.95,9763.0
2021-09-02 13:15:00,96.53,96.53,96.43,96.43,8692.0,89.978,89.978,89.8848,89.8848,8692.0
2021-09-02 13:20:00,96.41,96.44,96.34,96.35,6819.0,89.8662,89.8941,89.8009,89.8102,6819.0
2021-09-02 13:25:00,96.34,96.35,96.2,96.22,15400.0,89.8009,89.8102,89.6704,89.6891,15400.0
2021-09-02 13:30:00,96.24,96.29,96.23,96.28,11000.0,89.7077,89.7543,89.6984,89.745,11000.0
2021-09-02 13:35:00,96.29,96.29,96.22,96.24,6889.0,89.7543,89.7543,89.6891,89.7077,6889.0
2021-09-02 13:40:00,96.27,96.28,96.2,96.2,6487.0,89.7357,89.745,89.6704,89.6704,6487.0
2021-09-02 13:45:00,96.21,96.21,96.09,96.18,17747.0,89.6797,89.6797,89.5679,89.6518,17747.0
2021-09-02 13:50:00,96.18,96.18,96.03,96.04,14019.0,89.6518,89.6518,89.5119,89.5213,14019.0
2021-09-02 13:55:00,96.04,96.09,95.99,96.03,18617.0,89.5213,89.5679,89.4747,89.5119,18617.0
2021-09-02 14:00:00,95.99,96.12,95.99,96.0,31919.0,89.4747,89.5958,89.4747,89.484,31919.0
2021-09-02 14:05:00,96.0,96.02,95.91,95.94,13602.0,89.484,89.5026,89.4001,89.4281,13602.0
2021-09-02 14:10:00,95.97,95.99,95.88,95.98,10771.0,89.456,89.4747,89.3721,89.4653,10771.0
2021-09-02 14:15:00,95.98,95.98,95.91,95.96,4402.0,89.4653,89.4653,89.4001,89.4467,4402.0
2021-09-02 14:20:00,95.95,95.98,95.86,95.88,6206.0,89.4374,89.4653,89.3535,89.3721,6206.0
2021-09-02 14:25:00,95.87,95.95,95.87,95.9,16146.0,89.3628,89.4374,89.3628,89.3908,16146.0
2021-09-02 14:30:00,95.89,96.01,95.87,96.0,13228.0,89.3814,89.4933,89.3628,89.484,13228.0
2021-09-02 14:35:00,96.0,96.0,95.89,95.99,6874.0,89.484,89.484,89.3814,89.4747,6874.0
2021-09-02 14:40:00,96.0,96.09,95.98,96.08,7801.0,89.484,89.5679,89.4653,89.5586,7801.0
2021-09-02 14:45:00,96.09,96.1,96.04,96.06,14401.0,89.5679,89.5772,89.5213,89.5399,14401.0
2021-09-02 14:50:00,96.09,96.13,96.07,96.11,7050.0,89.5679,89.6052,89.5492,89.5865,7050.0
2021-09-02 14:55:00,96.1,96.16,96.09,96.13,7350.0,89.5772,89.6331,89.5679,89.6052,7350.0
2021-09-02 15:00:00,96.14,96.19,96.11,96.14,6300.0,89.6145,89.6611,89.5865,89.6145,6300.0
2021-09-02 15:05:00,96.14,96.14,96.04,96.04,7597.0,89.6145,89.6145,89.5213,89.5213,7597.0
2021-09-02 15:10:00,96.04,96.05,95.93,96.0,7625.0,89.5213,89.5306,89.4187,89.484,7625.0
2021-09-02 15:15:00,96.0,96.06,95.99,96.01,19230.0,89.484,89.5399,89.4747,89.4933,19230.0
2021-09-02 15:20:00,96.02,96.05,95.99,96.05,62947.0,89.5026,89.5306,89.4747,89.5306,62947.0
2021-09-02 15:25:00,96.07,96.09,96.01,96.03,28256.0,89.5492,89.5679,89.4933,89.5119,28256.0
2021-09-02 15:30:00,96.04,96.06,95.95,95.98,8786.0,89.5213,89.5399,89.4374,89.4653,8786.0
2021-09-02 15:35:00,95.98,96.06,95.98,96.03,19699.0,89.4653,89.5399,89.4653,89.5119,19699.0
2021-09-02 15:40:00,96.04,96.09,96.02,96.04,24141.0,89.5213,89.5679,89.5026,89.5213,24141.0
2021-09-02 15:45:00,96.03,96.08,95.94,95.98,16914.0,89.5119,89.5586,89.4281,89.4653,16914.0
2021-09-02 15:50:00,95.98,96.11,95.98,96.05,54991.0,89.4653,89.5865,89.4653,89.5306,54991.0
2021-09-02 15:55:00,96.06,96.07,96.0,96.01,68257.0,89.5399,89.5492,89.484,89.4933,68257.0
2021-09-03 09:30:00,95.84,96.2,95.59,95.59,43138.0,89.3348,89.6704,89.1018,89.1018,43138.0
2021-09-03 09:35:00,95.63,95.63,95.23,95.47,57020.0,89.1391,89.1391,88.7662,88.99,57020.0
2021-09-03 09:40:00,95.4,95.72,95.36,95.63,29248.0,88.9247,89.223,88.8874,89.1391,29248.0
2021-09-03 09:45:00,95.64,95.94,95.5,95.92,30891.0,89.1484,89.4281,89.0179,89.4094,30891.0
2021-09-03 09:50:00,95.83,96.0,95.76,95.93,21769.0,89.3255,89.484,89.2603,89.4187,21769.0
2021-09-03 09:55:00,95.93,95.94,95.64,95.7,26245.0,89.4187,89.4281,89.1484,89.2043,26245.0
2021-09-03 10:00:00,95.7,95.73,95.37,95.51,22450.0,89.2043,89.2323,88.8967,89.0272,22450.0
2021-09-03 10:05:00,95.47,95.47,95.28,95.4,11939.0,88.99,88.99,88.8129,88.9247,11939.0
2021-09-03 10:10:00,95.41,95.61,95.35,95.58,12379.0,88.934,89.1205,88.8781,89.0925,12379.0
2021-09-03 10:15:00,95.63,95.7,95.6,95.64,22935.0,89.1391,89.2043,89.1111,89.1484,22935.0
2021-09-03 10:20:00,95.67,95.67,95.46,95.46,8406.0,89.1764,89.1764,88.9806,88.9806,8406.0
2021-09-03 10:25:00,95.48,95.59,95.44,95.59,13356.0,88.9993,89.1018,88.962,89.1018,13356.0
2021-09-03 10:30:00,95.62,95.62,95.5,95.59,24388.0,89.1298,89.1298,89.0179,89.1018,24388.0
2021-09-03 10:35:00,95.58,95.64,95.52,95.57,18459.0,89.0925,89.1484,89.0366,89.0832,18459.0
2021-09-03 10:40:00,95.56,95.6,95.47,95.5,12779.0,89.0738,89.1111,88.99,89.0179,12779.0
2021-09-03 10:45:00,95.51,95.53,95.47,95.52,5494.0,89.0272,89.0459,88.99,89.0366,5494.0
2021-09-03 10:50:00,95.53,95.54,95.41,95.48,9001.0,89.0459,89.0552,88.934,88.9993,9001.0
2021-09-03 10:55:00,95.47,95.62,95.47,95.62,12119.0,88.99,89.1298,88.99,89.1298,12119.0
2021-09-03 11:00:00,95.62,95.7,95.6,95.66,12323.0,89.1298,89.2043,89.1111,89.1671,12323.0
2021-09-03 11:05:00,95.63,95.63,95.46,95.58,22593.0,89.1391,89.1391,88.9806,89.0925,22593.0
2021-09-03 11:10:00,95.52,95.58,95.51,95.52,8513.0,89.0366,89.0925,89.0272,89.0366,8513.0
2021-09-03 11:15:00,95.51,95.51,95.35,95.39,11005.0,89.0272,89.0272,88.8781,88.9154,11005.0
2021-09-03 11:20:00,95.35,95.35,95.25,95.28,5944.0,88.8781,88.8781,88.7849,88.8129,5944.0
2021-09-03 11:25:00,95.3,95.33,95.25,95.27,11279.0,88.8315,88.8595,88.7849,88.8035,11279.0
2021-09-03 11:30:00,95.25,95.32,95.2,95.25,15239.0,88.7849,88.8501,88.7383,88.7849,15239.0
2021-09-03 11:35:00,95.25,95.39,95.23,95.33,25595.0,88.7849,88.9154,88.7662,88.8595,25595.0
2021-09-03 11:40:00,95.32,95.37,95.29,95.36,7569.0,88.8501,88.8967,88.8222,88.8874,7569.0
2021-09-03 11:45:00,95.36,95.43,95.33,95.4,15124.0,88.8874,88.9527,88.8595,88.9247,15124.0
2021-09-03 11:50:00,95.39,95.43,95.36,95.38,6831.0,88.9154,88.9527,88.8874,88.9061,6831.0
2021-09-03 11:55:00,95.37,95.43,95.36,95.43,22928.0,88.8967,88.9527,88.8874,88.9527,22928.0
2021-09-03 12:00:00,95.42,95.42,95.31,95.32,7743.0,88.9434,88.9434,88.8408,88.8501,7743.0
2021-09-03 12:05:00,95.34,95.42,95.31,95.42,7899.0,88.8688,88.9434,88.8408,88.9434,7899.0
2021-09-03 12:10:00,95.41,95.41,95.34,95.37,9091.0,88.934,88.934,88.8688,88.8967,9091.0
2021-09-03 12:15:00,95.36,95.39,95.33,95.33,5599.0,88.8874,88.9154,88.8595,88.8595,5599.0
2021-09-03 12:20:00,95.34,95.44,95.33,95.44,6550.0,88.8688,88.962,88.8595,88.962,6550.0
2021-09-03 12:25:00,95.43,95.48,95.41,95.48,13215.0,88.9527,88.9993,88.934,88.9993,13215.0
2021-09-03 12:30:00,95.48,95.49,95.36,95.39,8062.0,88.9993,89.0086,88.8874,88.9154,8062.0
2021-09-03 12:35:00,95.38,95.38,95.33,95.33,8375.0,88.9061,88.9061,88.8595,88.8595,8375.0
2021-09-03 12:40:00,95.33,95.45,95.32,95.43,30919.0,88.8595,88.9713,88.8501,88.9527,30919.0
2021-09-03 12:45:00,95.44,95.51,95.43,95.51,4842.0,88.962,89.0272,88.9527,89.0272,4842.0
2021-09-03 12:50:00,95.52,95.54,95.49,95.5,8670.0,89.0366,89.0552,89.0086,89.0179,8670.0
2021-09-03 12:55:00,95.5,95.53,95.46,95.53,3088.0,89.0179,89.0459,88.9806,89.0459,3088.0
2021-09-03 13:00:00,95.53,95.62,95.52,95.62,5114.0,89.0459,89.1298,89.0366,89.1298,5114.0
2021-09-03 13:05:00,95.61,95.61,95.55,95.55,2050.0,89.1205,89.1205,89.0645,89.0645,2050.0
2021-09-03 13:10:00,95.53,95.67,95.53,95.67,7381.0,89.0459,89.1764,89.0459,89.1764,7381.0
2021-09-03 13:15:00,95.68,95.68,95.57,95.57,4944.0,89.1857,89.1857,89.0832,89.0832,4944.0
2021-09-03 13:20:00,95.59,95.66,95.59,95.64,3549.0,89.1018,89.1671,89.1018,89.1484,3549.0
2021-09-03 13:25:00,95.66,95.73,95.66,95.7,6032.0,89.1671,89.2323,89.1671,89.2043,6032.0
2021-09-03 13:30:00,95.72,95.75,95.7,95.73,5633.0,89.223,89.251,89.2043,89.2323,5633.0
2021-09-03 13:35:00,95.71,95.73,95.66,95.73,3458.0,89.2137,89.2323,89.1671,89.2323,3458.0
2021-09-03 13:40:00,95.73,95.74,95.71,95.73,13261.0,89.2323,89.2416,89.2137,89.2323,13261.0
2021-09-03 13:45:00,95.72,95.72,95.67,95.7,4443.0,89.223,89.223,89.1764,89.2043,4443.0
2021-09-03 13:50:00,95.69,95.7,95.66,95.67,6567.0,89.195,89.2043,89.1671,89.1764,6567.0
2021-09-03 13:55:00,95.66,95.69,95.65,95.67,3394.0,89.1671,89.195,89.1577,89.1764,3394.0
2021-09-03 14:00:00,95.68,95.68,95.62,95.63,4153.0,89.1857,89.1857,89.1298,89.1391,4153.0
2021-09-03 14:05:00,95.66,95.66,95.62,95.65,2900.0,89.1671,89.1671,89.1298,89.1577,2900.0
2021-09-03 14:10:00,95.65,95.67,95.63,95.66,6933.0,89.1577,89.1764,89.1391,89.1671,6933.0
2021-09-03 14:15:00,95.65,95.67,95.62,95.65,7093.0,89.1577,89.1764,89.1298,89.1577,7093.0
2021-09-03 14:20:00,95.64,95.68,95.64,95.67,63261.0,89.1484,89.1857,89.1484,89.1764,63261.0
2021-09-03 14:25:00,95.66,95.66,95.59,95.62,8821.0,89.1671,89.1671,89.1018,89.1298,8821.0
2021-09-03 14:30:00,95.61,95.61,95.55,95.57,7274.0,89.1205,89.1205,89.0645,89.0832,7274.0
2021-09-03 14:35:00,95.57,95.58,95.54,95.58,3636.0,89.0832,89.0925,89.0552,89.0925,3636.0
2021-09-03 14:40:00,95.57,95.58,95.54,95.56,5557.0,89.0832,89.0925,89.0552,89.0738,5557.0
2021-09-03 14:45:00,95.56,95.6,95.52,95.52,9792.0,89.0738,89.1111,89.0366,89.0366,9792.0
2021-09-03 14:50:00,95.53,95.53,95.48,95.53,17529.0,89.0459,89.0459,88.9993,89.0459,17529.0
2021-09-03 14:55:00,95.53,95.55,95.49,95.55,6131.0,89.0459,89.0645,89.0086,89.0645,6131.0
2021-09-03 15:00:00,95.57,95.63,95.56,95.62,6362.0,89.0832,89.1391,89.0738,89.1298,6362.0
2021-09-03 15:05:00,95.64,95.65,95.57,95.57,9137.0,89.1484,89.1577,89.0832,89.0832,9137.0
2021-09-03 15:10:00,95.59,95.68,95.59,95.65,10878.0,89.1018,89.1857,89.1018,89.1577,10878.0
2021-09-03 15:15:00,95.64,95.68,95.63,95.67,6501.0,89.1484,89.1857,89.1391,89.1764,6501.0
2021-09-03 15:20:00,95.68,95.68,95.64,95.67,8123.0,89.1857,89.1857,89.1484,89.1764,8123.0
2021-09-03 15:25:00,95.66,95.66,95.61,95.63,17023.0,89.1671,89.1671,89.1205,89.1391,17023.0
2021-09-03 15:30:00,95.64,95.68,95.61,95.68,11717.0,89.1484,89.1857,89.1205,89.1857,11717.0
2021-09-03 15:35:00,95.68,95.68,95.62,95.63,17405.0,89.1857,89.1857,89.1298,89.1391,17405.0
2021-09-03 15:40:00,95.63,95.68,95.59,95.61,15029.0,89.1391,89.1857,89.1018,89.1205,15029.0
2021-09-03 15:45:00,95.62,95.67,95.59,95.64,21739.0,89.1298,89.1764,89.1018,89.1484,21739.0
2021-09-03 15:50:00,95.65,95.75,95.65,95.7,50964.0,89.1577,89.251,89.1577,89.2043,50964.0
2021-09-03 15:55:00,95.7,95.71,95.62,95.64,60096.0,89.2043,89.2137,89.1298,89.1484,60096.0
2021-09-07 09:30:00,95.65,96.08,95.65,96.08,51168.0,89.1577,89.5586,89.1577,89.5586,51168.0
2021-09-07 09:35:00,96.07,96.07,95.55,95.63,53767.0,89.5492,89.5492,89.0645,89.1391,53767.0
2021-09-07 09:40:00,95.63,95.82,95.55,95.8,75706.0,89.1391,89.3162,89.0645,89.2976,75706.0
2021-09-07 09:45:00,95.8,95.8,95.45,95.61,65208.0,89.2976,89.2976,88.9713,89.1205,65208.0
2021-09-07 09:50:00,95.62,95.67,95.47,95.56,38778.0,89.1298,89.1764,88.99,89.0738,38778.0
2021-09-07 09:55:00,95.55,95.59,95.47,95.52,13521.0,89.0645,89.1018,88.99,89.0366,13521.0
2021-09-07 10:00:00,95.52,96.02,95.51,95.98,49574.0,89.0366,89.5026,89.0272,89.4653,49574.0
2021-09-07 10:05:00,95.95,96.01,95.84,95.92,35864.0,89.4374,89.4933,89.3348,89.4094,35864.0
2021-09-07 10:10:00,95.88,96.05,95.81,95.83,38254.0,89.3721,89.5306,89.3069,89.3255,38254.0
2021-09-07 10:15:00,95.81,96.09,95.81,96.01,23944.0,89.3069,89.5679,89.3069,89.4933,23944.0
2021-09-07 10:20:00,96.0,96.11,95.91,95.92,52108.0,89.484,89.5865,89.4001,89.4094,52108.0
2021-09-07 10:25:00,95.91,95.96,95.72,95.74,120146.0,89.4001,89.4467,89.223,89.2416,120146.0
2021-09-07 10:30:00,95.76,95.76,95.45,95.47,63922.0,89.2603,89.2603,88.9713,88.99,63922.0
2021-09-07 10:35:00,95.47,95.56,95.32,95.43,105897.0,88.99,89.0738,88.8501,88.9527,105897.0
2021-09-07 10:40:00,95.41,95.53,95.37,95.52,11098.0,88.934,89.0459,88.8967,89.0366,11098.0
2021-09-07 10:45:00,95.51,95.55,95.44,95.45,17594.0,89.0272,89.0645,88.962,88.9713,17594.0
2021-09-07 10:50:00,95.42,95.49,95.38,95.48,17440.0,88.9434,89.0086,88.9061,88.9993,17440.0
2021-09-07 10:55:00,95.46,95.55,95.44,95.45,15563.0,88.9806,89.0645,88.962,88.9713,15563.0
2021-09-07 11:00:00,95.43,95.55,95.41,95.44,22955.0,88.9527,89.0645,88.934,88.962,22955.0
2021-09-07 11:05:00,95.49,95.49,95.25,95.28,11757.0,89.0086,89.0086,88.7849,88.8129,11757.0
2021-09-07 11:10:00,95.26,95.37,95.25,95.37,14123.0,88.7942,88.8967,88.7849,88.8967,14123.0
2021-09-07 11:15:00,95.35,95.37,95.27,95.34,9204.0,88.8781,88.8967,88.8035,88.8688,9204.0
2021-09-07 11:20:00,95.32,95.32,95.22,95.25,12091.0,88.8501,88.8501,88.7569,88.7849,12091.0
2021-09-07 11:25:00,95.25,95.3,95.16,95.29,8561.0,88.7849,88.8315,88.701,88.8222,8561.0
2021-09-07 11:30:00,95.29,95.44,95.29,95.43,9619.0,88.8222,88.962,88.8222,88.9527,9619.0
2021-09-07 11:35:00,95.42,95.43,95.33,95.38,17576.0,88.9434,88.9527,88.8595,88.9061,17576.0
2021-09-07 11:40:00,95.36,95.38,95.29,95.29,5227.0,88.8874,88.9061,88.8222,88.8222,5227.0
2021-09-07 11:45:00,95.3,95.32,95.24,95.25,6922.0,88.8315,88.8501,88.7756,88.7849,6922.0
2021-09-07 11:50:00,95.25,95.25,95.1,95.1,6685.0,88.7849,88.7849,88.6451,88.6451,6685.0
2021-09-07 11:55:00,95.09,95.19,95.05,95.11,7475.0,88.6357,88.729,88.5985,88.6544,7475.0
2021-09-07 12:00:00,95.09,95.1,95.02,95.03,6000.0,88.6357,88.6451,88.5705,88.5798,6000.0
2021-09-07 12:05:00,95.03,95.17,95.03,95.12,9456.0,88.5798,88.7103,88.5798,88.6637,9456.0
2021-09-07 12:10:00,95.1,95.1,95.03,95.03,2983.0,88.6451,88.6451,88.5798,88.5798,2983.0
2021-09-07 12:15:00,95.02,95.02,94.94,94.99,17217.0,88.5705,88.5705,88.4959,88.5425,17217.0
2021-09-07 12:20:00,94.97,94.99,94.91,94.93,6060.0,88.5239,88.5425,88.468,88.4866,6060.0
2021-09-07 12:25:00,94.93,95.0,94.91,94.97,7545.0,88.4866,88.5519,88.468,88.5239,7545.0
2021-09-07 12:30:00,94.97,94.99,94.89,94.93,76706.0,88.5239,88.5425,88.4493,88.4866,76706.0
2021-09-07 12:35:00,94.93,94.95,94.85,94.87,16002.0,88.4866,88.5053,88.412,88.4307,16002.0
2021-09-07 12:40:00,94.87,95.09,94.87,95.06,10962.0,88.4307,88.6357,88.4307,88.6078,10962.0
2021-09-07 12:45:00,95.07,95.12,95.05,95.06,10880.0,88.6171,88.6637,88.5985,88.6078,10880.0
2021-09-07 12:50:00,95.05,95.08,95.03,95.08,7942.0,88.5985,88.6264,88.5798,88.6264,7942.0
2021-09-07 12:55:00,95.06,95.12,95.06,95.11,6260.0,88.6078,88.6637,88.6078,88.6544,6260.0
2021-09-07 13:00:00,95.12,95.15,95.0,95.05,19769.0,88.6637,88.6917,88.5519,88.5985,19769.0
2021-09-07 13:05:00,95.04,95.05,94.95,94.95,7040.0,88.5891,88.5985,88.5053,88.5053,7040.0
2021-09-07 13:10:00,94.96,95.04,94.96,95.02,10268.0,88.5146,88.5891,88.5146,88.5705,10268.0
2021-09-07 13:15:00,95.02,95.03,94.98,94.99,5726.0,88.5705,88.5798,88.5332,88.5425,5726.0
2021-09-07 13:20:00,95.0,95.02,94.92,94.92,5600.0,88.5519,88.5705,88.4773,88.4773,5600.0
2021-09-07 13:25:00,94.91,94.94,94.88,94.9,11167.0,88.468,88.4959,88.44,88.4586,11167.0
2021-09-07 13:30:00,94.92,94.95,94.85,94.85,5876.0,88.4773,88.5053,88.412,88.412,5876.0
2021-09-07 13:35:00,94.85,94.89,94.79,94.88,13300.0,88.412,88.4493,88.3561,88.44,13300.0
2021-09-07 13:40:00,94.87,94.9,94.84,94.89,9069.0,88.4307,88.4586,88.4027,88.4493,9069.0
2021-09-07 13:45:00,94.89,94.95,94.88,94.91,14471.0,88.4493,88.5053,88.44,88.468,14471.0
2021-09-07 13:50:00,94.91,94.99,94.87,94.95,11976.0,88.468,88.5425,88.4307,88.5053,11976.0
2021-09-07 13:55:00,94.94,94.95,94.9,94.9,9098.0,88.4959,88.5053,88.4586,88.4586,9098.0
2021-09-07 14:00:00,94.92,94.95,94.89,94.94,18289.0,88.4773,88.5053,88.4493,88.4959,18289.0
2021-09-07 14:05:00,94.94,94.94,94.8,94.82,16980.0,88.4959,88.4959,88.3654,88.3841,16980.0
2021-09-07 14:10:00,94.83,94.86,94.8,94.81,9622.0,88.3934,88.4214,88.3654,88.3748,9622.0
2021-09-07 14:15:00,94.83,94.84,94.76,94.78,11140.0,88.3934,88.4027,88.3281,88.3468,11140.0
2021-09-07 14:20:00,94.78,94.82,94.76,94.78,7252.0,88.3468,88.3841,88.3281,88.3468,7252.0
2021-09-07 14:25:00,94.77,94.78,94.7,94.72,10071.0,88.3375,88.3468,88.2722,88.2909,10071.0
2021-09-07 14:30:00,94.72,94.8,94.68,94.75,16354.0,88.2909,88.3654,88.2536,88.3188,16354.0
2021-09-07 14:35:00,94.76,94.8,94.73,94.78,8898.0,88.3281,88.3654,88.3002,88.3468,8898.0
2021-09-07 14:40:00,94.78,94.91,94.78,94.89,14192.0,88.3468,88.468,88.3468,88.4493,14192.0
2021-09-07 14:45:00,94.91,94.92,94.86,94.86,9453.0,88.468,88.4773,88.4214,88.4214,9453.0
2021-09-07 14:50:00,94.87,94.89,94.8,94.87,17101.0,88.4307,88.4493,88.3654,88.4307,17101.0
2021-09-07 14:55:00,94.88,94.9,94.86,94.89,10381.0,88.44,88.4586,88.4214,88.4493,10381.0
2021-09-07 15:00:00,94.89,94.93,94.89,94.9,11237.0,88.4493,88.4866,88.4493,88.4586,11237.0
2021-09-07 15:05:00,94.91,94.96,94.89,94.94,13713.0,88.468,88.5146,88.4493,88.4959,13713.0
2021-09-07 15:10:00,94.95,94.96,94.88,94.89,9892.0,88.5053,88.5146,88.44,88.4493,9892.0
2021-09-07 15:15:00,94.89,94.9,94.78,94.79,18463.0,88.4493,88.4586,88.3468,88.3561,18463.0
2021-09-07 15:20:00,94.78,94.86,94.75,94.85,77329.0,88.3468,88.4214,88.3188,88.412,77329.0
2021-09-07 15:25:00,94.85,94.9,94.83,94.83,6875.0,88.412,88.4586,88.3934,88.3934,6875.0
2021-09-07 15:30:00,94.83,94.85,94.76,94.84,14737.0,88.3934,88.412,88.3281,88.4027,14737.0
2021-09-07 15:35:00,94.84,94.85,94.72,94.74,13065.0,88.4027,88.412,88.2909,88.3095,13065.0
2021-09-07 15:40:00,94.75,94.76,94.66,94.67,25805.0,88.3188,88.3281,88.2349,88.2443,25805.0
2021-09-07 15:45:00,94.66,94.66,94.54,94.55,28190.0,88.2349,88.2349,88.1231,88.1324,28190.0
2021-09-07 15:50:00,94.56,94.58,94.45,94.46,27231.0,88.1417,88.1604,88.0392,88.0485,27231.0
2021-09-07 15:55:00,94.45,94.46,94.4,94.42,73382.0,88.0392,88.0485,87.9926,88.0112,73382.0
2021-09-08 09:30:00,94.26,94.48,93.81,94.13,42813.0,87.8621,88.0672,87.4426,87.7409,42813.0
2021-09-08 09:35:00,94.18,94.18,93.85,93.91,22930.0,87.7875,87.7875,87.4799,87.5358,22930.0
2021-09-08 09:40:00,93.89,94.17,93.89,93.98,29748.0,87.5172,87.7782,87.5172,87.6011,29748.0
2021-09-08 09:45:00,94.04,94.14,93.92,93.94,36438.0,87.657,87.7502,87.5452,87.5638,36438.0
2021-09-08 09:50:00,93.94,93.96,93.75,93.75,30447.0,87.5638,87.5824,87.3867,87.3867,30447.0
2021-09-08 09:55:00,93.75,93.78,93.53,93.58,162402.0,87.3867,87.4147,87.1816,87.2282,162402.0
2021-09-08 10:00:00,93.66,93.69,93.38,93.39,163205.0,87.3028,87.3308,87.0418,87.0511,163205.0
2021-09-08 10:05:00,93.38,93.41,93.24,93.41,44729.0,87.0418,87.0698,86.9113,87.0698,44729.0
2021-09-08 10:10:00,93.42,93.52,93.33,93.5,14627.0,87.0791,87.1723,86.9952,87.1537,14627.0
2021-09-08 10:15:00,93.52,93.54,93.33,93.5,37604.0,87.1723,87.191,86.9952,87.1537,37604.0
2021-09-08 10:20:00,93.45,93.61,93.43,93.43,75967.0,87.1071,87.2562,87.0884,87.0884,75967.0
2021-09-08 10:25:00,93.41,93.41,93.21,93.27,9599.0,87.0698,87.0698,86.8834,86.9393,9599.0
2021-09-08 10:30:00,93.24,93.37,93.2,93.23,53476.0,86.9113,87.0325,86.874,86.902,53476.0
2021-09-08 10:35:00,93.22,93.22,92.95,92.98,86680.0,86.8927,86.8927,86.641,86.669,86680.0
2021-09-08 10:40:00,92.94,93.03,92.83,92.86,59990.0,86.6317,86.7156,86.5291,86.5571,59990.0
2021-09-08 10:45:00,92.87,93.02,92.77,93.0,35133.0,86.5664,86.7063,86.4732,86.6876,35133.0
2021-09-08 10:50:00,92.98,92.98,92.63,92.63,54990.0,86.669,86.669,86.3427,86.3427,54990.0
2021-09-08 10:55:00,92.64,92.78,92.59,92.73,52272.0,86.352,86.4825,86.3054,86.4359,52272.0
2021-09-08 11:00:00,92.74,93.03,92.71,92.91,104296.0,86.4453,86.7156,86.4173,86.6037,104296.0
2021-09-08 11:05:00,92.93,92.97,92.84,92.89,33665.0,86.6224,86.6596,86.5385,86.5851,33665.0
2021-09-08 11:10:00,92.89,93.01,92.89,93.0,12414.0,86.5851,86.6969,86.5851,86.6876,12414.0
2021-09-08 11:15:00,93.02,93.07,92.96,93.07,54245.0,86.7063,86.7529,86.6503,86.7529,54245.0
2021-09-08 11:20:00,93.06,93.17,93.04,93.15,111542.0,86.7435,86.8461,86.7249,86.8274,111542.0
2021-09-08 11:25:00,93.14,93.23,93.02,93.06,130792.0,86.8181,86.902,86.7063,86.7435,130792.0
2021-09-08 11:30:00,93.08,93.23,92.94,92.96,160390.0,86.7622,86.902,86.6317,86.6503,160390.0
2021-09-08 11:35:00,92.96,93.07,92.95,93.05,20193.0,86.6503,86.7529,86.641,86.7342,20193.0
2021-09-08 11:40:00,93.06,93.17,93.02,93.08,24101.0,86.7435,86.8461,86.7063,86.7622,24101.0
2021-09-08 11:45:00,93.08,93.21,93.02,93.03,15937.0,86.7622,86.8834,86.7063,86.7156,15937.0
2021-09-08 11:50:00,93.04,93.07,92.99,93.05,11849.0,86.7249,86.7529,86.6783,86.7342,11849.0
2021-09-08 11:55:00,93.04,93.13,92.99,93.12,13247.0,86.7249,86.8088,86.6783,86.7995,13247.0
2021-09-08 12:00:00,93.09,93.33,93.05,93.28,7794.0,86.7715,86.9952,86.7342,86.9486,7794.0
2021-09-08 12:05:00,93.27,93.48,93.27,93.46,11600.0,86.9393,87.135,86.9393,87.1164,11600.0
2021-09-08 12:10:00,93.46,93.52,93.4,93.4,11699.0,87.1164,87.1723,87.0605,87.0605,11699.0
2021-09-08 12:15:00,93.42,93.52,93.41,93.52,5583.0,87.0791,87.1723,87.0698,87.1723,5583.0
2021-09-08 12:20:00,93.54,93.6,93.52,93.54,10214.0,87.191,87.2469,87.1723,87.191,10214.0
2021-09-08 12:25:00,93.56,93.59,93.51,93.57,11138.0,87.2096,87.2376,87.163,87.2189,11138.0
2021-09-08 12:30:00,93.56,93.59,93.52,93.57,8883.0,87.2096,87.2376,87.1723,87.2189,8883.0
2021-09-08 12:35:00,93.58,93.6,93.54,93.55,18610.0,87.2282,87.2469,87.191,87.2003,18610.0
2021-09-08 12:40:00,93.54,93.55,93.46,93.47,13857.0,87.191,87.2003,87.1164,87.1257,13857.0
2021-09-08 12:45:00,93.46,93.47,93.39,93.45,16485.0,87.1164,87.1257,87.0511,87.1071,16485.0
2021-09-08 12:50:00,93.46,93.5,93.43,93.45,11639.0,87.1164,87.1537,87.0884,87.1071,11639.0
2021-09-08 12:55:00,93.45,93.47,93.38,93.39,7873.0,87.1071,87.1257,87.0418,87.0511,7873.0
2021-09-08 13:00:00,93.4,93.45,93.36,93.44,7350.0,87.0605,87.1071,87.0232,87.0977,7350.0
2021-09-08 13:05:00,93.42,93.55,93.42,93.44,12780.0,87.0791,87.2003,87.0791,87.0977,12780.0
2021-09-08 13:10:00,93.45,93.46,93.38,93.39,6050.0,87.1071,87.1164,87.0418,87.0511,6050.0
2021-09-08 13:15:00,93.39,93.43,93.38,93.43,6018.0,87.0511,87.0884,87.0418,87.0884,6018.0
2021-09-08 13:20:00,93.43,93.45,93.41,93.42,6569.0,87.0884,87.1071,87.0698,87.0791,6569.0
2021-09-08 13:25:00,93.42,93.48,93.42,93.46,5718.0,87.0791,87.135,87.0791,87.1164,5718.0
2021-09-08 13:30:00,93.48,93.52,93.44,93.44,19789.0,87.135,87.1723,87.0977,87.0977,19789.0
2021-09-08 13:35:00,93.44,93.45,93.37,93.41,9057.0,87.0977,87.1071,87.0325,87.0698,9057.0
2021-09-08 13:40:00,93.41,93.47,93.41,93.45,10827.0,87.0698,87.1257,87.0698,87.1071,10827.0
2021-09-08 13:45:00,93.46,93.49,93.39,93.4,14277.0,87.1164,87.1443,87.0511,87.0605,14277.0
2021-09-08 13:50:00,93.42,93.45,93.35,93.37,16094.0,87.0791,87.1071,87.0139,87.0325,16094.0
2021-09-08 13:55:00,93.39,93.39,93.35,93.37,11080.0,87.0511,87.0511,87.0139,87.0325,11080.0
2021-09-08 14:00:00,93.36,93.62,93.35,93.54,25724.0,87.0232,87.2655,87.0139,87.191,25724.0
2021-09-08 14:05:00,93.58,93.58,93.41,93.43,12221.0,87.2282,87.2282,87.0698,87.0884,12221.0
2021-09-08 14:10:00,93.41,93.45,93.38,93.43,12793.0,87.0698,87.1071,87.0418,87.0884,12793.0
2021-09-08 14:15:00,93.45,93.45,93.35,93.37,16074.0,87.1071,87.1071,87.0139,87.0325,16074.0
2021-09-08 14:20:00,93.38,93.39,93.3,93.34,15363.0,87.0418,87.0511,86.9672,87.0045,15363.0
2021-09-08 14:25:00,93.34,93.36,93.29,93.31,26150.0,87.0045,87.0232,86.9579,86.9766,26150.0
2021-09-08 14:30:00,93.31,93.35,93.29,93.33,12000.0,86.9766,87.0139,86.9579,86.9952,12000.0
2021-09-08 14:35:00,93.34,93.34,93.29,93.31,8941.0,87.0045,87.0045,86.9579,86.9766,8941.0
2021-09-08 14:40:00,93.31,93.32,93.27,93.3,12904.0,86.9766,86.9859,86.9393,86.9672,12904.0
2021-09-08 14:45:00,93.32,93.33,93.25,93.26,8659.0,86.9859,86.9952,86.9206,86.93,8659.0
2021-09-08 14:50:00,93.26,93.26,93.22,93.24,13446.0,86.93,86.93,86.8927,86.9113,13446.0
2021-09-08 14:55:00,93.23,93.29,93.23,93.23,14009.0,86.902,86.9579,86.902,86.902,14009.0
2021-09-08 15:00:00,93.23,93.29,93.19,93.27,41557.0,86.902,86.9579,86.8647,86.9393,41557.0
2021-09-08 15:05:00,93.28,93.28,93.2,93.22,28391.0,86.9486,86.9486,86.874,86.8927,28391.0
2021-09-08 15:10:00,93.22,93.27,93.2,93.27,24322.0,86.8927,86.9393,86.874,86.9393,24322.0
2021-09-08 15:15:00,93.27,93.3,93.21,93.24,15512.0,86.9393,86.9672,86.8834,86.9113,15512.0
2021-09-08 15:20:00,93.24,93.3,93.22,93.22,15602.0,86.9113,86.9672,86.8927,86.8927,15602.0
2021-09-08 15:25:00,93.22,93.32,93.22,93.25,31175.0,86.8927,86.9859,86.8927,86.9206,31175.0
2021-09-08 15:30:00,93.25,93.25,93.1,93.11,74766.0,86.9206,86.9206,86.7808,86.7901,74766.0
2021-09-08 15:35:00,93.11,93.17,93.09,93.14,27828.0,86.7901,86.8461,86.7715,86.8181,27828.0
2021-09-08 15:40:00,93.14,93.19,93.09,93.16,28652.0,86.8181,86.8647,86.7715,86.8367,28652.0
2021-09-08 15:45:00,93.16,93.21,93.12,93.17,29091.0,86.8367,86.8834,86.7995,86.8461,29091.0
2021-09-08 15:50:00,93.17,93.37,93.17,93.36,410754.0,86.8461,87.0325,86.8461,87.0232,410754.0
2021-09-08 15:55:00,93.36,93.41,93.3,93.4,354077.0,87.0232,87.0698,86.9672,87.0605,354077.0
2021-09-09 09:30:00,93.34,93.55,93.08,93.3,38383.0,87.0045,87.2003,86.7622,86.9672,38383.0
2021-09-09 09:35:00,93.32,93.5,93.21,93.27,47235.0,86.9859,87.1537,86.8834,86.9393,47235.0
2021-09-09 09:40:00,93.25,93.44,93.08,93.1,17892.0,86.9206,87.0977,86.7622,86.7808,17892.0
2021-09-09 09:45:00,93.08,93.28,92.95,93.27,22330.0,86.7622,86.9486,86.641,86.9393,22330.0
2021-09-09 09:50:00,93.31,93.39,93.12,93.29,11164.0,86.9766,87.0511,86.7995,86.9579,11164.0
2021-09-09 09:55:00,93.29,93.43,93.28,93.4,27512.0,86.9579,87.0884,86.9486,87.0605,27512.0
2021-09-09 10:00:00,93.41,93.66,93.41,93.54,63964.0,87.0698,87.3028,87.0698,87.191,63964.0
2021-09-09 10:05:00,93.57,93.81,93.56,93.77,29217.0,87.2189,87.4426,87.2096,87.4053,29217.0
2021-09-09 10:10:00,93.74,93.91,93.66,93.9,21417.0,87.3774,87.5358,87.3028,87.5265,21417.0
2021-09-09 10:15:00,93.92,93.95,93.8,93.88,20946.0,87.5452,87.5731,87.4333,87.5079,20946.0
2021-09-09 10:20:00,93.9,93.94,93.84,93.89,23490.0,87.5265,87.5638,87.4706,87.5172,23490.0
2021-09-09 10:25:00,93.9,94.02,93.89,94.02,12288.0,87.5265,87.6384,87.5172,87.6384,12288.0
2021-09-09 10:30:00,93.98,94.25,93.98,94.18,25179.0,87.6011,87.8528,87.6011,87.7875,25179.0
2021-09-09 10:35:00,94.19,94.34,94.19,94.3,15298.0,87.7968,87.9367,87.7968,87.8994,15298.0
2021-09-09 10:40:00,94.29,94.38,94.23,94.35,6135.0,87.89,87.9739,87.8341,87.946,6135.0
2021-09-09 10:45:00,94.35,94.49,94.35,94.35,15042.0,87.946,88.0765,87.946,87.946,15042.0
2021-09-09 10:50:00,94.32,94.36,94.28,94.3,6035.0,87.918,87.9553,87.8807,87.8994,6035.0
2021-09-09 10:55:00,94.31,94.4,94.27,94.29,12216.0,87.9087,87.9926,87.8714,87.89,12216.0
2021-09-09 11:00:00,94.3,94.44,94.3,94.37,18359.0,87.8994,88.0299,87.8994,87.9646,18359.0
2021-09-09 11:05:00,94.38,94.46,94.37,94.46,14228.0,87.9739,88.0485,87.9646,88.0485,14228.0
2021-09-09 11:10:00,94.46,94.47,94.36,94.43,21163.0,88.0485,88.0578,87.9553,88.0205,21163.0
2021-09-09 11:15:00,94.42,94.45,94.24,94.24,24527.0,88.0112,88.0392,87.8434,87.8434,24527.0
2021-09-09 11:20:00,94.23,94.23,94.04,94.09,22099.0,87.8341,87.8341,87.657,87.7036,22099.0
2021-09-09 11:25:00,94.09,94.14,94.03,94.06,55516.0,87.7036,87.7502,87.6477,87.6757,55516.0
2021-09-09 11:30:00,94.06,94.23,94.04,94.23,12538.0,87.6757,87.8341,87.657,87.8341,12538.0
2021-09-09 11:35:00,94.22,94.42,94.21,94.4,37882.0,87.8248,88.0112,87.8155,87.9926,37882.0
2021-09-09 11:40:00,94.4,94.42,94.36,94.39,20533.0,87.9926,88.0112,87.9553,87.9833,20533.0
2021-09-09 11:45:00,94.39,94.41,94.3,94.35,14371.0,87.9833,88.0019,87.8994,87.946,14371.0
2021-09-09 11:50:00,94.36,94.37,94.29,94.3,7069.0,87.9553,87.9646,87.89,87.8994,7069.0
2021-09-09 11:55:00,94.31,94.44,94.31,94.42,6659.0,87.9087,88.0299,87.9087,88.0112,6659.0
2021-09-09 12:00:00,94.44,94.55,94.44,94.51,7044.0,88.0299,88.1324,88.0299,88.0951,7044.0
2021-09-09 12:05:00,94.51,94.52,94.47,94.49,3385.0,88.0951,88.1044,88.0578,88.0765,3385.0
2021-09-09 12:10:00,94.52,94.55,94.51,94.54,9702.0,88.1044,88.1324,88.0951,88.1231,9702.0
2021-09-09 12:15:00,94.53,94.53,94.43,94.49,63415.0,88.1138,88.1138,88.0205,88.0765,63415.0
2021-09-09 12:20:00,94.49,94.54,94.48,94.48,3900.0,88.0765,88.1231,88.0672,88.0672,3900.0
2021-09-09 12:25:00,94.48,94.56,94.48,94.55,3100.0,88.0672,88.1417,88.0672,88.1324,3100.0
2021-09-09 12:30:00,94.54,94.58,94.5,94.58,6233.0,88.1231,88.1604,88.0858,88.1604,6233.0
2021-09-09 12:35:00,94.58,94.69,94.58,94.61,15700.0,88.1604,88.2629,88.1604,88.1883,15700.0
2021-09-09 12:40:00,94.58,94.6,94.56,94.57,6751.0,88.1604,88.179,88.1417,88.151,6751.0
2021-09-09 12:45:00,94.55,94.57,94.46,94.49,5403.0,88.1324,88.151,88.0485,88.0765,5403.0
2021-09-09 12:50:00,94.51,94.6,94.51,94.58,32488.0,88.0951,88.179,88.0951,88.1604,32488.0
2021-09-09 12:55:00,94.58,94.65,94.58,94.63,8587.0,88.1604,88.2256,88.1604,88.207,8587.0
2021-09-09 13:00:00,94.64,94.73,94.64,94.73,10809.0,88.2163,88.3002,88.2163,88.3002,10809.0
2021-09-09 13:05:00,94.73,94.79,94.72,94.75,25160.0,88.3002,88.3561,88.2909,88.3188,25160.0
2021-09-09 13:10:00,94.75,94.84,94.75,94.83,8320.0,88.3188,88.4027,88.3188,88.3934,8320.0
2021-09-09 13:15:00,94.83,94.88,94.72,94.74,4449.0,88.3934,88.44,88.2909,88.3095,4449.0
2021-09-09 13:20:00,94.73,94.73,94.39,94.41,24306.0,88.3002,88.3002,87.9833,88.0019,24306.0
2021-09-09 13:25:00,94.4,94.43,94.32,94.43,3662.0,87.9926,88.0205,87.918,88.0205,3662.0
2021-09-09 13:30:00,94.37,94.37,94.25,94.35,7759.0,87.9646,87.9646,87.8528,87.946,7759.0
2021-09-09 13:35:00,94.32,94.38,94.24,94.24,7369.0,87.918,87.9739,87.8434,87.8434,7369.0
2021-09-09 13:40:00,94.24,94.32,94.23,94.26,8353.0,87.8434,87.918,87.8341,87.8621,8353.0
2021-09-09 13:45:00,94.26,94.44,94.26,94.43,7768.0,87.8621,88.0299,87.8621,88.0205,7768.0
2021-09-09 13:50:00,94.4,94.42,94.32,94.36,10407.0,87.9926,88.0112,87.918,87.9553,10407.0
2021-09-09 13:55:00,94.37,94.45,94.34,94.36,15621.0,87.9646,88.0392,87.9367,87.9553,15621.0
2021-09-09 14:00:00,94.35,94.5,94.28,94.28,12058.0,87.946,88.0858,87.8807,87.8807,12058.0
2021-09-09 14:05:00,94.29,94.6,94.28,94.6,19884.0,87.89,88.179,87.8807,88.179,19884.0
2021-09-09 14:10:00,94.59,94.69,94.57,94.67,31262.0,88.1697,88.2629,88.151,88.2443,31262.0
2021-09-09 14:15:00,94.73,94.74,94.67,94.69,6007.0,88.3002,88.3095,88.2443,88.2629,6007.0
2021-09-09 14:20:00,94.69,94.7,94.57,94.63,5428.0,88.2629,88.2722,88.151,88.207,5428.0
2021-09-09 14:25:00,94.65,94.7,94.62,94.64,6241.0,88.2256,88.2722,88.1977,88.2163,6241.0
2021-09-09 14:30:00,94.65,94.66,94.56,94.56,12579.0,88.2256,88.2349,88.1417,88.1417,12579.0
2021-09-09 14:35:00,94.57,94.59,94.43,94.44,8830.0,88.151,88.1697,88.0205,88.0299,8830.0
2021-09-09 14:40:00,94.44,94.47,94.38,94.4,6322.0,88.0299,88.0578,87.9739,87.9926,6322.0
2021-09-09 14:45:00,94.41,94.56,94.4,94.55,9525.0,88.0019,88.1417,87.9926,88.1324,9525.0
2021-09-09 14:50:00,94.56,94.59,94.49,94.51,7213.0,88.1417,88.1697,88.0765,88.0951,7213.0
2021-09-09 14:55:00,94.51,94.56,94.49,94.5,6503.0,88.0951,88.1417,88.0765,88.0858,6503.0
2021-09-09 15:00:00,94.51,94.6,94.51,94.6,7000.0,88.0951,88.179,88.0951,88.179,7000.0
2021-09-09 15:05:00,94.59,94.68,94.57,94.63,40264.0,88.1697,88.2536,88.151,88.207,40264.0
2021-09-09 15:10:00,94.65,94.73,94.57,94.57,38458.0,88.2256,88.3002,88.151,88.151,38458.0
2021-09-09 15:15:00,94.57,94.59,94.5,94.5,7452.0,88.151,88.1697,88.0858,88.0858,7452.0
2021-09-09 15:20:00,94.48,94.52,94.48,94.49,6353.0,88.0672,88.1044,88.0672,88.0765,6353.0
2021-09-09 15:25:00,94.48,94.55,94.47,94.52,10597.0,88.0672,88.1324,88.0578,88.1044,10597.0
2021-09-09 15:30:00,94.5,94.61,94.46,94.57,6193.0,88.0858,88.1883,88.0485,88.151,6193.0
2021-09-09 15:35:00,94.57,94.73,94.54,94.71,26397.0,88.151,88.3002,88.1231,88.2815,26397.0
2021-09-09 15:40:00,94.72,94.77,94.67,94.72,75329.0,88.2909,88.3375,88.2443,88.2909,75329.0
2021-09-09 15:45:00,94.72,94.77,94.57,94.58,25677.0,88.2909,88.3375,88.151,88.1604,25677.0
2021-09-09 15:50:00,94.59,94.6,94.42,94.42,19496.0,88.1697,88.179,88.0112,88.0112,19496.0
2021-09-09 15:55:00,94.4,94.43,94.25,94.27,102169.0,87.9926,88.0205,87.8528,87.8714,102169.0
2021-09-10 09:30:00,94.65,94.83,94.52,94.54,30631.0,88.2256,88.3934,88.1044,88.1231,30631.0
2021-09-10 09:35:00,94.5,94.55,94.3,94.53,44582.0,88.0858,88.1324,87.8994,88.1138,44582.0
2021-09-10 09:40:00,94.56,94.74,94.41,94.41,23116.0,88.1417,88.3095,88.0019,88.0019,23116.0
2021-09-10 09:45:00,94.44,94.79,94.42,94.6,20966.0,88.0299,88.3561,88.0112,88.179,20966.0
2021-09-10 09:50:00,94.57,94.58,94.3,94.41,20448.0,88.151,88.1604,87.8994,88.0019,20448.0
2021-09-10 09:55:00,94.44,94.64,94.43,94.61,11346.0,88.0299,88.2163,88.0205,88.1883,11346.0
2021-09-10 10:00:00,94.5,94.52,94.2,94.22,15438.0,88.0858,88.1044,87.8062,87.8248,15438.0
2021-09-10 10:05:00,94.15,94.19,94.05,94.08,31934.0,87.7596,87.7968,87.6663,87.6943,31934.0
2021-09-10 10:10:00,94.08,94.17,93.99,93.99,66299.0,87.6943,87.7782,87.6104,87.6104,66299.0
2021-09-10 10:15:00,93.98,94.04,93.85,93.86,110569.0,87.6011,87.657,87.4799,87.4892,110569.0
2021-09-10 10:20:00,93.87,93.96,93.76,93.77,94426.0,87.4986,87.5824,87.396,87.4053,94426.0
2021-09-10 10:25:00,93.78,93.93,93.75,93.79,101970.0,87.4147,87.5545,87.3867,87.424,101970.0
2021-09-10 10:30:00,93.78,93.78,93.47,93.68,26516.0,87.4147,87.4147,87.1257,87.3215,26516.0
2021-09-10 10:35:00,93.67,93.74,93.55,93.65,15052.0,87.3121,87.3774,87.2003,87.2935,15052.0
2021-09-10 10:40:00,93.64,93.71,93.56,93.66,12811.0,87.2842,87.3494,87.2096,87.3028,12811.0
2021-09-10 10:45:00,93.69,93.71,93.55,93.69,13515.0,87.3308,87.3494,87.2003,87.3308,13515.0
2021-09-10 10:50:00,93.73,93.89,93.7,93.76,10387.0,87.3681,87.5172,87.3401,87.396,10387.0
2021-09-10 10:55:00,93.67,93.74,93.51,93.65,25236.0,87.3121,87.3774,87.163,87.2935,25236.0
2021-09-10 11:00:00,93.66,93.71,93.57,93.59,10000.0,87.3028,87.3494,87.2189,87.2376,10000.0
2021-09-10 11:05:00,93.6,93.6,93.41,93.45,21988.0,87.2469,87.2469,87.0698,87.1071,21988.0
2021-09-10 11:10:00,93.44,93.54,93.39,93.5,10544.0,87.0977,87.191,87.0511,87.1537,10544.0
2021-09-10 11:15:00,93.5,93.55,93.39,93.4,9158.0,87.1537,87.2003,87.0511,87.0605,9158.0
2021-09-10 11:20:00,93.38,93.45,93.35,93.44,9867.0,87.0418,87.1071,87.0139,87.0977,9867.0
2021-09-10 11:25:00,93.45,93.58,93.43,93.49,11016.0,87.1071,87.2282,87.0884,87.1443,11016.0
2021-09-10 11:30:00,93.48,93.66,93.48,93.66,13157.0,87.135,87.3028,87.135,87.3028,13157.0
2021-09-10 11:35:00,93.67,93.72,93.63,93.64,12409.0,87.3121,87.3587,87.2748,87.2842,12409.0
2021-09-10 11:40:00,93.61,93.76,93.61,93.72,10067.0,87.2562,87.396,87.2562,87.3587,10067.0
2021-09-10 11:45:00,93.7,93.73,93.61,93.62,10863.0,87.3401,87.3681,87.2562,87.2655,10863.0
2021-09-10 11:50:00,93.62,93.69,93.59,93.61,7534.0,87.2655,87.3308,87.2376,87.2562,7534.0
2021-09-10 11:55:00,93.61,93.78,93.61,93.75,8976.0,87.2562,87.4147,87.2562,87.3867,8976.0
2021-09-10 12:00:00,93.75,93.76,93.66,93.69,7516.0,87.3867,87.396,87.3028,87.3308,7516.0
2021-09-10 12:05:00,93.7,93.81,93.69,93.81,11636.0,87.3401,87.4426,87.3308,87.4426,11636.0
2021-09-10 12:10:00,93.79,93.84,93.73,93.84,8200.0,87.424,87.4706,87.3681,87.4706,8200.0
2021-09-10 12:15:00,93.85,93.92,93.82,93.88,11257.0,87.4799,87.5452,87.452,87.5079,11257.0
2021-09-10 12:20:00,93.89,93.97,93.89,93.96,6200.0,87.5172,87.5918,87.5172,87.5824,6200.0
2021-09-10 12:25:00,93.95,93.99,93.91,93.99,7523.0,87.5731,87.6104,87.5358,87.6104,7523.0
2021-09-10 12:30:00,93.99,94.0,93.94,93.95,7159.0,87.6104,87.6197,87.5638,87.5731,7159.0
2021-09-10 12:35:00,93.96,94.07,93.96,94.07,6716.0,87.5824,87.685,87.5824,87.685,6716.0
2021-09-10 12:40:00,94.07,94.1,94.01,94.08,13623.0,87.685,87.7129,87.6291,87.6943,13623.0
2021-09-10 12:45:00,94.08,94.12,94.07,94.11,7498.0,87.6943,87.7316,87.685,87.7223,7498.0
2021-09-10 12:50:00,94.1,94.15,94.07,94.15,7075.0,87.7129,87.7596,87.685,87.7596,7075.0
2021-09-10 12:55:00,94.14,94.16,94.1,94.14,12943.0,87.7502,87.7689,87.7129,87.7502,12943.0
2021-09-10 13:00:00,94.15,94.21,94.15,94.2,12253.0,87.7596,87.8155,87.7596,87.8062,12253.0
2021-09-10 13:05:00,94.2,94.23,94.1,94.12,19089.0,87.8062,87.8341,87.7129,87.7316,19089.0
2021-09-10 13:10:00,94.13,94.18,94.11,94.17,7590.0,87.7409,87.7875,87.7223,87.7782,7590.0
2021-09-10 13:15:00,94.17,94.19,94.11,94.12,6639.0,87.7782,87.7968,87.7223,87.7316,6639.0
2021-09-10 13:20:00,94.13,94.14,94.03,94.04,4804.0,87.7409,87.7502,87.6477,87.657,4804.0
2021-09-10 13:25:00,94.04,94.08,94.03,94.04,8389.0,87.657,87.6943,87.6477,87.657,8389.0
2021-09-10 13:30:00,94.03,94.04,94.0,94.04,7220.0,87.6477,87.657,87.6197,87.657,7220.0
2021-09-10 13:35:00,94.02,94.05,93.99,94.05,10298.0,87.6384,87.6663,87.6104,87.6663,10298.0
2021-09-10 13:40:00,94.03,94.06,93.97,93.98,9179.0,87.6477,87.6757,87.5918,87.6011,9179.0
2021-09-10 13:45:00,93.97,93.98,93.89,93.94,8482.0,87.5918,87.6011,87.5172,87.5638,8482.0
2021-09-10 13:50:00,93.94,93.97,93.9,93.96,12992.0,87.5638,87.5918,87.5265,87.5824,12992.0
2021-09-10 13:55:00,93.95,94.0,93.94,93.99,5531.0,87.5731,87.6197,87.5638,87.6104,5531.0
2021-09-10 14:00:00,94.0,94.07,94.0,94.06,8721.0,87.6197,87.685,87.6197,87.6757,8721.0
2021-09-10 14:05:00,94.05,94.06,93.99,94.03,8828.0,87.6663,87.6757,87.6104,87.6477,8828.0
2021-09-10 14:10:00,94.03,94.05,93.97,93.98,21197.0,87.6477,87.6663,87.5918,87.6011,21197.0
2021-09-10 14:15:00,93.99,94.0,93.94,93.95,17419.0,87.6104,87.6197,87.5638,87.5731,17419.0
2021-09-10 14:20:00,93.95,93.95,93.89,93.9,12391.0,87.5731,87.5731,87.5172,87.5265,12391.0
2021-09-10 14:25:00,93.9,93.95,93.78,93.79,24389.0,87.5265,87.5731,87.4147,87.424,24389.0
2021-09-10 14:30:00,93.8,93.81,93.68,93.68,20526.0,87.4333,87.4426,87.3215,87.3215,20526.0
2021-09-10 14:35:00,93.67,93.72,93.67,93.7,12195.0,87.3121,87.3587,87.3121,87.3401,12195.0
2021-09-10 14:40:00,93.7,93.73,93.64,93.72,6275.0,87.3401,87.3681,87.2842,87.3587,6275.0
2021-09-10 14:45:00,93.72,93.73,93.67,93.68,6835.0,87.3587,87.3681,87.3121,87.3215,6835.0
2021-09-10 14:50:00,93.68,93.72,93.62,93.62,7421.0,87.3215,87.3587,87.2655,87.2655,7421.0
2021-09-10 14:55:00,93.61,93.65,93.55,93.56,10643.0,87.2562,87.2935,87.2003,87.2096,10643.0
2021-09-10 15:00:00,93.56,93.57,93.52,93.52,13357.0,87.2096,87.2189,87.1723,87.1723,13357.0
2021-09-10 15:05:00,93.52,93.61,93.49,93.49,29082.0,87.1723,87.2562,87.1443,87.1443,29082.0
2021-09-10 15:10:00,93.5,93.52,93.42,93.52,15014.0,87.1537,87.1723,87.0791,87.1723,15014.0
2021-09-10 15:15:00,93.51,93.57,93.36,93.42,13712.0,87.163,87.2189,87.0232,87.0791,13712.0
2021-09-10 15:20:00,93.42,93.43,93.33,93.34,8533.0,87.0791,87.0884,86.9952,87.0045,8533.0
2021-09-10 15:25:00,93.33,93.4,93.32,93.34,35840.0,86.9952,87.0605,86.9859,87.0045,35840.0
2021-09-10 15:30:00,93.34,93.41,93.34,93.35,195092.0,87.0045,87.0698,87.0045,87.0139,195092.0
2021-09-10 15:35:00,93.35,93.36,93.22,93.22,74149.0,87.0139,87.0232,86.8927,86.8927,74149.0
2021-09-10 15:40:00,93.2,93.22,93.13,93.19,40024.0,86.874,86.8927,86.8088,86.8647,40024.0
2021-09-10 15:45:00,93.19,93.19,93.0,93.04,243383.0,86.8647,86.8647,86.6876,86.7249,243383.0
2021-09-10 15:50:00,93.04,93.04,92.81,92.83,172134.0,86.7249,86.7249,86.5105,86.5291,172134.0
2021-09-10 15:55:00,92.83,92.86,92.8,92.85,164429.0,86.5291,86.5571,86.5012,86.5478,164429.0
2021-09-13 09:30:00,93.3,93.41,92.48,92.55,46183.0,86.9672,87.0698,86.2029,86.2682,46183.0
2021-09-13 09:35:00,92.57,92.59,92.36,92.4,29119.0,86.2868,86.3054,86.091,86.1283,29119.0
2021-09-13 09:40:00,92.37,92.5,92.19,92.21,20873.0,86.1004,86.2215,85.9326,85.9512,20873.0
2021-09-13 09:45:00,92.24,92.28,91.86,91.97,36507.0,85.9792,86.0165,85.625,85.7275,36507.0
2021-09-13 09:50:00,91.98,92.6,91.98,92.55,35898.0,85.7368,86.3148,85.7368,86.2682,35898.0
2021-09-13 09:55:00,92.55,92.56,92.3,92.36,28120.0,86.2682,86.2775,86.0351,86.091,28120.0
2021-09-13 10:00:00,92.35,92.53,92.1,92.1,32108.0,86.0817,86.2495,85.8487,85.8487,32108.0
2021-09-13 10:05:00,92.1,92.1,91.93,91.94,34778.0,85.8487,85.8487,85.6902,85.6996,34778.0
2021-09-13 10:10:00,91.95,92.22,91.89,92.21,37364.0,85.7089,85.9606,85.6529,85.9512,37364.0
2021-09-13 10:15:00,92.24,92.45,92.24,92.39,23269.0,85.9792,86.1749,85.9792,86.119,23269.0
2021-09-13 10:20:00,92.41,92.64,92.4,92.48,21455.0,86.1377,86.352,86.1283,86.2029,21455.0
2021-09-13 10:25:00,92.5,92.63,92.37,92.45,36431.0,86.2215,86.3427,86.1004,86.1749,36431.0
2021-09-13 10:30:00,92.44,92.55,92.3,92.35,22650.0,86.1656,86.2682,86.0351,86.0817,22650.0
2021-09-13 10:35:00,92.32,92.67,92.28,92.67,14610.0,86.0538,86.38,86.0165,86.38,14610.0
2021-09-13 10:40:00,92.68,92.77,92.53,92.65,14706.0,86.3893,86.4732,86.2495,86.3614,14706.0
2021-09-13 10:45:00,92.69,92.91,92.67,92.83,20906.0,86.3986,86.6037,86.38,86.5291,20906.0
2021-09-13 10:50:00,92.81,92.84,92.75,92.76,20626.0,86.5105,86.5385,86.4546,86.4639,20626.0
2021-09-13 10:55:00,92.77,92.88,92.75,92.8,15981.0,86.4732,86.5758,86.4546,86.5012,15981.0
2021-09-13 11:00:00,92.84,92.85,92.69,92.72,12845.0,86.5385,86.5478,86.3986,86.4266,12845.0
2021-09-13 11:05:00,92.74,92.79,92.67,92.68,8489.0,86.4453,86.4919,86.38,86.3893,8489.0
2021-09-13 11:10:00,92.65,92.66,92.25,92.26,18100.0,86.3614,86.3707,85.9885,85.9978,18100.0
2021-09-13 11:15:00,92.25,92.37,92.17,92.31,9164.0,85.9885,86.1004,85.9139,86.0444,9164.0
2021-09-13 11:20:00,92.32,92.48,92.32,92.48,8406.0,86.0538,86.2029,86.0538,86.2029,8406.0
2021-09-13 11:25:00,92.47,92.61,92.42,92.59,7390.0,86.1936,86.3241,86.147,86.3054,7390.0
2021-09-13 11:30:00,92.61,92.77,92.61,92.77,9328.0,86.3241,86.4732,86.3241,86.4732,9328.0
2021-09-13 11:35:00,92.78,92.84,92.57,92.72,11086.0,86.4825,86.5385,86.2868,86.4266,11086.0
2021-09-13 11:40:00,92.72,92.75,92.6,92.63,10129.0,86.4266,86.4546,86.3148,86.3427,10129.0
2021-09-13 11:45:00,92.64,92.76,92.44,92.44,22690.0,86.352,86.4639,86.1656,86.1656,22690.0
2021-09-13 11:50:00,92.47,92.5,92.42,92.5,7873.0,86.1936,86.2215,86.147,86.2215,7873.0
2021-09-13 11:55:00,92.56,92.7,92.55,92.61,6742.0,86.2775,86.408,86.2682,86.3241,6742.0
2021-09-13 12:00:00,92.62,92.65,92.54,92.64,5489.0,86.3334,86.3614,86.2588,86.352,5489.0
2021-09-13 12:05:00,92.64,92.69,92.57,92.58,5168.0,86.352,86.3986,86.2868,86.2961,5168.0
2021-09-13 12:10:00,92.65,92.78,92.64,92.66,8410.0,86.3614,86.4825,86.352,86.3707,8410.0
2021-09-13 12:15:00,92.64,92.64,92.52,92.6,4766.0,86.352,86.352,86.2402,86.3148,4766.0
2021-09-13 12:20:00,92.63,92.74,92.57,92.73,5583.0,86.3427,86.4453,86.2868,86.4359,5583.0
2021-09-13 12:25:00,92.71,92.73,92.55,92.56,3234.0,86.4173,86.4359,86.2682,86.2775,3234.0
2021-09-13 12:30:00,92.56,92.65,92.54,92.59,8986.0,86.2775,86.3614,86.2588,86.3054,8986.0
2021-09-13 12:35:00,92.61,92.65,92.56,92.57,12468.0,86.3241,86.3614,86.2775,86.2868,12468.0
2021-09-13 12:40:00,92.59,92.59,92.39,92.47,14856.0,86.3054,86.3054,86.119,86.1936,14856.0
2021-09-13 12:45:00,92.47,92.55,92.46,92.51,3800.0,86.1936,86.2682,86.1843,86.2309,3800.0
2021-09-13 12:50:00,92.53,92.59,92.52,92.57,6474.0,86.2495,86.3054,86.2402,86.2868,6474.0
2021-09-13 12:55:00,92.58,92.68,92.58,92.68,11314.0,86.2961,86.3893,86.2961,86.3893,11314.0
2021-09-13 13:00:00,92.67,92.72,92.63,92.63,6833.0,86.38,86.4266,86.3427,86.3427,6833.0
2021-09-13 13:05:00,92.64,92.77,92.64,92.72,8115.0,86.352,86.4732,86.352,86.4266,8115.0
2021-09-13 13:10:00,92.72,92.73,92.62,92.63,9709.0,86.4266,86.4359,86.3334,86.3427,9709.0
2021-09-13 13:15:00,92.65,92.68,92.61,92.65,12606.0,86.3614,86.3893,86.3241,86.3614,12606.0
2021-09-13 13:20:00,92.64,92.72,92.64,92.65,5159.0,86.352,86.4266,86.352,86.3614,5159.0
2021-09-13 13:25:00,92.66,92.66,92.46,92.51,8862.0,86.3707,86.3707,86.1843,86.2309,8862.0
2021-09-13 13:30:00,92.52,92.57,92.44,92.53,7084.0,86.2402,86.2868,86.1656,86.2495,7084.0
2021-09-13 13:35:00,92.52,92.54,92.45,92.45,9156.0,86.2402,86.2588,86.1749,86.1749,9156.0
2021-09-13 13:40:00,92.45,92.49,92.33,92.39,22137.0,86.1749,86.2122,86.0631,86.119,22137.0
2021-09-13 13:45:00,92.39,92.43,92.34,92.42,11893.0,86.119,86.1563,86.0724,86.147,11893.0
2021-09-13 13:50:00,92.41,92.44,92.31,92.35,25656.0,86.1377,86.1656,86.0444,86.0817,25656.0
2021-09-13 13:55:00,92.35,92.42,92.34,92.42,14302.0,86.0817,86.147,86.0724,86.147,14302.0
2021-09-13 14:00:00,92.42,92.62,92.41,92.53,12149.0,86.147,86.3334,86.1377,86.2495,12149.0
2021-09-13 14:05:00,92.54,92.62,92.51,92.55,10988.0,86.2588,86.3334,86.2309,86.2682,10988.0
2021-09-13 14:10:00,92.53,92.53,92.43,92.44,11068.0,86.2495,86.2495,86.1563,86.1656,11068.0
2021-09-13 14:15:00,92.45,92.47,92.37,92.44,6572.0,86.1749,86.1936,86.1004,86.1656,6572.0
2021-09-13 14:20:00,92.43,92.43,92.33,92.34,4772.0,86.1563,86.1563,86.0631,86.0724,4772.0
2021-09-13 14:25:00,92.35,92.43,92.34,92.39,6150.0,86.0817,86.1563,86.0724,86.119,6150.0
2021-09-13 14:30:00,92.44,92.44,92.33,92.37,7771.0,86.1656,86.1656,86.0631,86.1004,7771.0
2021-09-13 14:35:00,92.38,92.4,92.32,92.36,6600.0,86.1097,86.1283,86.0538,86.091,6600.0
2021-09-13 14:40:00,92.38,92.51,92.37,92.51,12985.0,86.1097,86.2309,86.1004,86.2309,12985.0
2021-09-13 14:45:00,92.51,92.6,92.46,92.56,17394.0,86.2309,86.3148,86.1843,86.2775,17394.0
2021-09-13 14:50:00,92.57,92.58,92.53,92.53,25199.0,86.2868,86.2961,86.2495,86.2495,25199.0
2021-09-13 14:55:00,92.53,92.64,92.52,92.58,13209.0,86.2495,86.352,86.2402,86.2961,13209.0
2021-09-13 15:00:00,92.57,92.57,92.27,92.29,51726.0,86.2868,86.2868,86.0072,86.0258,51726.0
2021-09-13 15:05:00,92.29,92.42,92.25,92.39,25734.0,86.0258,86.147,85.9885,86.119,25734.0
2021-09-13 15:10:00,92.4,92.53,92.4,92.48,5868.0,86.1283,86.2495,86.1283,86.2029,5868.0
2021-09-13 15:15:00,92.46,92.54,92.41,92.5,10455.0,86.1843,86.2588,86.1377,86.2215,10455.0
2021-09-13 15:20:00,92.5,92.55,92.39,92.52,7289.0,86.2215,86.2682,86.119,86.2402,7289.0
2021-09-13 15:25:00,92.52,92.58,92.44,92.57,7672.0,86.2402,86.2961,86.1656,86.2868,7672.0
2021-09-13 15:30:00,92.58,92.64,92.47,92.6,11157.0,86.2961,86.352,86.1936,86.3148,11157.0
2021-09-13 15:35:00,92.59,92.62,92.51,92.52,14968.0,86.3054,86.3334,86.2309,86.2402,14968.0
2021-09-13 15:40:00,92.5,92.5,92.36,92.37,10937.0,86.2215,86.2215,86.091,86.1004,10937.0
2021-09-13 15:45:00,92.37,92.43,92.3,92.36,23424.0,86.1004,86.1563,86.0351,86.091,23424.0
2021-09-13 15:50:00,92.36,92.51,92.34,92.47,46875.0,86.091,86.2309,86.0724,86.1936,46875.0
2021-09-13 15:55:00,92.48,92.54,92.46,92.5,87039.0,86.2029,86.2588,86.1843,86.2215,87039.0
2021-09-14 09:30:00,92.97,92.97,92.41,92.42,21879.0,86.6596,86.6596,86.1377,86.147,21879.0
2021-09-14 09:35:00,92.43,92.58,92.26,92.55,33676.0,86.1563,86.2961,85.9978,86.2682,33676.0
2021-09-14 09:40:00,92.53,92.61,92.17,92.38,5532.0,86.2495,86.3241,85.9139,86.1097,5532.0
2021-09-14 09:45:00,92.36,92.39,92.26,92.33,4056.0,86.091,86.119,85.9978,86.0631,4056.0
2021-09-14 09:50:00,92.32,92.56,92.3,92.46,7002.0,86.0538,86.2775,86.0351,86.1843,7002.0
2021-09-14 09:55:00,92.49,92.51,92.27,92.28,14904.0,86.2122,86.2309,86.0072,86.0165,14904.0
2021-09-14 10:00:00,92.27,92.27,91.97,92.16,17013.0,86.0072,86.0072,85.7275,85.9046,17013.0
2021-09-14 10:05:00,92.16,92.25,92.16,92.21,10313.0,85.9046,85.9885,85.9046,85.9512,10313.0
2021-09-14 10:10:00,92.19,92.19,91.98,91.98,6076.0,85.9326,85.9326,85.7368,85.7368,6076.0
2021-09-14 10:15:00,91.96,91.97,91.82,91.95,48056.0,85.7182,85.7275,85.5877,85.7089,48056.0
2021-09-14 10:20:00,91.93,91.97,91.84,91.85,9499.0,85.6902,85.7275,85.6063,85.6157,9499.0
2021-09-14 10:25:00,91.84,91.85,91.66,91.76,14609.0,85.6063,85.6157,85.4386,85.5318,14609.0
2021-09-14 10:30:00,91.73,91.8,91.65,91.65,10656.0,85.5038,85.5691,85.4292,85.4292,10656.0
2021-09-14 10:35:00,91.67,91.75,91.5,91.53,25081.0,85.4479,85.5225,85.2894,85.3174,25081.0
2021-09-14 10:40:00,91.51,91.65,91.51,91.6,26632.0,85.2987,85.4292,85.2987,85.3826,26632.0
2021-09-14 10:45:00,91.68,91.78,91.65,91.78,44601.0,85.4572,85.5504,85.4292,85.5504,44601.0
2021-09-14 10:50:00,91.76,91.91,91.67,91.86,18278.0,85.5318,85.6716,85.4479,85.625,18278.0
2021-09-14 10:55:00,91.85,91.85,91.73,91.78,15172.0,85.6157,85.6157,85.5038,85.5504,15172.0
2021-09-14 11:00:00,91.82,91.86,91.8,91.85,4347.0,85.5877,85.625,85.5691,85.6157,4347.0
2021-09-14 11:05:00,91.82,92.0,91.81,92.0,6496.0,85.5877,85.7555,85.5784,85.7555,6496.0
2021-09-14 11:10:00,92.01,92.01,91.92,91.94,19944.0,85.7648,85.7648,85.6809,85.6996,19944.0
2021-09-14 11:15:00,91.94,92.01,91.91,91.96,6709.0,85.6996,85.7648,85.6716,85.7182,6709.0
2021-09-14 11:20:00,92.0,92.06,91.95,92.05,5200.0,85.7555,85.8114,85.7089,85.8021,5200.0
2021-09-14 11:25:00,92.07,92.12,92.05,92.11,3589.0,85.8207,85.8673,85.8021,85.858,3589.0
2021-09-14 11:30:00,92.15,92.18,92.07,92.16,6425.0,85.8953,85.9233,85.8207,85.9046,6425.0
2021-09-14 11:35:00,92.18,92.22,92.11,92.22,7929.0,85.9233,85.9606,85.858,85.9606,7929.0
2021-09-14 11:40:00,92.23,92.23,92.16,92.18,5207.0,85.9699,85.9699,85.9046,85.9233,5207.0
2021-09-14 11:45:00,92.17,92.19,92.1,92.18,3837.0,85.9139,85.9326,85.8487,85.9233,3837.0
2021-09-14 11:50:00,92.17,92.18,92.05,92.05,5533.0,85.9139,85.9233,85.8021,85.8021,5533.0
2021-09-14 11:55:00,92.06,92.15,92.06,92.15,6250.0,85.8114,85.8953,85.8114,85.8953,6250.0
2021-09-14 12:00:00,92.12,92.27,92.12,92.25,4439.0,85.8673,86.0072,85.8673,85.9885,4439.0
2021-09-14 12:05:00,92.24,92.24,92.18,92.18,12150.0,85.9792,85.9792,85.9233,85.9233,12150.0
2021-09-14 12:10:00,92.21,92.21,92.13,92.15,52496.0,85.9512,85.9512,85.8767,85.8953,52496.0
2021-09-14 12:15:00,92.15,92.18,92.11,92.12,14960.0,85.8953,85.9233,85.858,85.8673,14960.0
2021-09-14 12:20:00,92.12,92.12,92.05,92.05,5365.0,85.8673,85.8673,85.8021,85.8021,5365.0
2021-09-14 12:25:00,92.06,92.09,92.03,92.07,9424.0,85.8114,85.8394,85.7834,85.8207,9424.0
2021-09-14 12:30:00,92.06,92.07,91.91,92.02,19874.0,85.8114,85.8207,85.6716,85.7741,19874.0
2021-09-14 12:35:00,92.04,92.04,91.97,91.98,13531.0,85.7928,85.7928,85.7275,85.7368,13531.0
2021-09-14 12:40:00,91.97,91.97,91.82,91.84,21342.0,85.7275,85.7275,85.5877,85.6063,21342.0
2021-09-14 12:45:00,91.83,91.9,91.78,91.85,17535.0,85.597,85.6623,85.5504,85.6157,17535.0
2021-09-14 12:50:00,91.84,91.87,91.78,91.78,15562.0,85.6063,85.6343,85.5504,85.5504,15562.0
2021-09-14 12:55:00,91.77,91.8,91.72,91.73,20119.0,85.5411,85.5691,85.4945,85.5038,20119.0
2021-09-14 13:00:00,91.7,91.8,91.7,91.7,14659.0,85.4758,85.5691,85.4758,85.4758,14659.0
2021-09-14 13:05:00,91.72,91.73,91.58,91.59,15694.0,85.4945,85.5038,85.364,85.3733,15694.0
2021-09-14 13:10:00,91.59,91.66,91.57,91.65,6967.0,85.3733,85.4386,85.3547,85.4292,6967.0
2021-09-14 13:15:00,91.64,91.75,91.63,91.75,10813.0,85.4199,85.5225,85.4106,85.5225,10813.0
2021-09-14 13:20:00,91.77,91.86,91.77,91.86,7432.0,85.5411,85.625,85.5411,85.625,7432.0
2021-09-14 13:25:00,91.86,91.91,91.84,91.9,20241.0,85.625,85.6716,85.6063,85.6623,20241.0
2021-09-14 13:30:00,91.89,91.89,91.77,91.84,22662.0,85.6529,85.6529,85.5411,85.6063,22662.0
2021-09-14 13:35:00,91.81,91.93,91.81,91.93,12017.0,85.5784,85.6902,85.5784,85.6902,12017.0
2021-09-14 13:40:00,91.93,91.96,91.88,91.96,14381.0,85.6902,85.7182,85.6436,85.7182,14381.0
2021-09-14 13:45:00,91.98,92.02,91.92,91.93,16752.0,85.7368,85.7741,85.6809,85.6902,16752.0
2021-09-14 13:50:00,91.89,91.92,91.87,91.89,19901.0,85.6529,85.6809,85.6343,85.6529,19901.0
2021-09-14 13:55:00,91.89,91.89,91.81,91.82,25437.0,85.6529,85.6529,85.5784,85.5877,25437.0
2021-09-14 14:00:00,91.82,91.86,91.76,91.78,33193.0,85.5877,85.625,85.5318,85.5504,33193.0
2021-09-14 14:05:00,91.78,91.83,91.7,91.76,55354.0,85.5504,85.597,85.4758,85.5318,55354.0
2021-09-14 14:10:00,91.75,91.8,91.74,91.77,17198.0,85.5225,85.5691,85.5131,85.5411,17198.0
2021-09-14 14:15:00,91.76,91.76,91.71,91.71,13542.0,85.5318,85.5318,85.4852,85.4852,13542.0
2021-09-14 14:20:00,91.7,91.72,91.65,91.72,20708.0,85.4758,85.4945,85.4292,85.4945,20708.0
2021-09-14 14:25:00,91.72,91.75,91.67,91.71,20448.0,85.4945,85.5225,85.4479,85.4852,20448.0
2021-09-14 14:30:00,91.7,91.7,91.53,91.54,38568.0,85.4758,85.4758,85.3174,85.3267,38568.0
2021-09-14 14:35:00,91.53,91.56,91.51,91.56,26875.0,85.3174,85.3453,85.2987,85.3453,26875.0
2021-09-14 14:40:00,91.57,91.66,91.56,91.62,31151.0,85.3547,85.4386,85.3453,85.4013,31151.0
2021-09-14 14:45:00,91.61,91.61,91.4,91.4,25837.0,85.392,85.392,85.1962,85.1962,25837.0
2021-09-14 14:50:00,91.39,91.45,91.35,91.45,38527.0,85.1869,85.2428,85.1496,85.2428,38527.0
2021-09-14 14:55:00,91.46,91.56,91.44,91.54,24981.0,85.2521,85.3453,85.2335,85.3267,24981.0
2021-09-14 15:00:00,91.55,91.55,91.42,91.45,26107.0,85.336,85.336,85.2149,85.2428,26107.0
2021-09-14 15:05:00,91.46,91.55,91.44,91.45,20111.0,85.2521,85.336,85.2335,85.2428,20111.0
2021-09-14 15:10:00,91.45,91.51,91.4,91.41,22069.0,85.2428,85.2987,85.1962,85.2055,22069.0
2021-09-14 15:15:00,91.4,91.42,91.36,91.4,25944.0,85.1962,85.2149,85.1589,85.1962,25944.0
2021-09-14 15:20:00,91.4,91.53,91.38,91.49,113797.0,85.1962,85.3174,85.1776,85.2801,113797.0
2021-09-14 15:25:00,91.47,91.52,91.38,91.39,27971.0,85.2615,85.3081,85.1776,85.1869,27971.0
2021-09-14 15:30:00,91.38,91.38,91.28,91.31,67281.0,85.1776,85.1776,85.0844,85.1123,67281.0
2021-09-14 15:35:00,91.3,91.39,91.25,91.39,68756.0,85.103,85.1869,85.0564,85.1869,68756.0
2021-09-14 15:40:00,91.39,91.54,91.35,91.52,85813.0,85.1869,85.3267,85.1496,85.3081,85813.0
2021-09-14 15:45:00,91.51,91.61,91.47,91.51,67040.0,85.2987,85.392,85.2615,85.2987,67040.0
2021-09-14 15:50:00,91.5,91.61,91.41,91.58,70407.0,85.2894,85.392,85.2055,85.364,70407.0
2021-09-14 15:55:00,91.57,91.62,91.52,91.56,145236.0,85.3547,85.4013,85.3081,85.3453,145236.0
2021-09-15 09:30:00,91.48,91.75,91.23,91.26,40877.0,85.2708,85.5225,85.0377,85.0657,40877.0
2021-09-15 09:35:00,91.21,91.52,91.14,91.32,11361.0,85.0191,85.3081,84.9539,85.1216,11361.0
2021-09-15 09:40:00,91.38,91.64,91.33,91.58,21282.0,85.1776,85.4199,85.131,85.364,21282.0
2021-09-15 09:45:00,91.62,92.03,91.62,91.97,45705.0,85.4013,85.7834,85.4013,85.7275,45705.0
2021-09-15 09:50:00,92.01,92.05,91.78,91.81,12186.0,85.7648,85.8021,85.5504,85.5784,12186.0
2021-09-15 09:55:00,91.83,91.99,91.72,91.96,18438.0,85.597,85.7462,85.4945,85.7182,18438.0
2021-09-15 10:00:00,92.01,92.2,91.97,92.18,11911.0,85.7648,85.9419,85.7275,85.9233,11911.0
2021-09-15 10:05:00,92.19,92.19,91.94,91.95,10837.0,85.9326,85.9326,85.6996,85.7089,10837.0
2021-09-15 10:10:00,91.98,92.02,91.74,91.78,5388.0,85.7368,85.7741,85.5131,85.5504,5388.0
2021-09-15 10:15:00,91.78,91.78,91.67,91.77,4350.0,85.5504,85.5504,85.4479,85.5411,4350.0
2021-09-15 10:20:00,91.79,91.83,91.71,91.83,8425.0,85.5597,85.597,85.4852,85.597,8425.0
2021-09-15 10:25:00,91.86,91.98,91.86,91.95,6000.0,85.625,85.7368,85.625,85.7089,6000.0
2021-09-15 10:30:00,91.9,92.15,91.9,92.12,14105.0,85.6623,85.8953,85.6623,85.8673,14105.0
2021-09-15 10:35:00,92.12,92.22,92.06,92.09,12385.0,85.8673,85.9606,85.8114,85.8394,12385.0
2021-09-15 10:40:00,92.07,92.07,91.79,91.79,26327.0,85.8207,85.8207,85.5597,85.5597,26327.0
2021-09-15 10:45:00,91.81,91.89,91.75,91.87,7828.0,85.5784,85.6529,85.5225,85.6343,7828.0
2021-09-15 10:50:00,91.9,91.98,91.84,91.84,5100.0,85.6623,85.7368,85.6063,85.6063,5100.0
2021-09-15 10:55:00,91.85,92.09,91.85,92.07,5684.0,85.6157,85.8394,85.6157,85.8207,5684.0
2021-09-15 11:00:00,92.1,92.21,92.01,92.16,4172.0,85.8487,85.9512,85.7648,85.9046,4172.0
2021-09-15 11:05:00,92.18,92.3,92.18,92.3,3755.0,85.9233,86.0351,85.9233,86.0351,3755.0
2021-09-15 11:10:00,92.27,92.34,92.23,92.26,4115.0,86.0072,86.0724,85.9699,85.9978,4115.0
2021-09-15 11:15:00,92.27,92.39,92.27,92.36,7801.0,86.0072,86.119,86.0072,86.091,7801.0
2021-09-15 11:20:00,92.36,92.44,92.36,92.44,8501.0,86.091,86.1656,86.091,86.1656,8501.0
2021-09-15 11:25:00,92.43,92.43,92.32,92.32,3159.0,86.1563,86.1563,86.0538,86.0538,3159.0
2021-09-15 11:30:00,92.31,92.31,92.18,92.23,5733.0,86.0444,86.0444,85.9233,85.9699,5733.0
2021-09-15 11:35:00,92.23,92.36,92.22,92.34,3890.0,85.9699,86.091,85.9606,86.0724,3890.0
2021-09-15 11:40:00,92.36,92.36,92.27,92.3,5336.0,86.091,86.091,86.0072,86.0351,5336.0
2021-09-15 11:45:00,92.29,92.33,92.27,92.33,4647.0,86.0258,86.0631,86.0072,86.0631,4647.0
2021-09-15 11:50:00,92.33,92.38,92.33,92.38,4770.0,86.0631,86.1097,86.0631,86.1097,4770.0
2021-09-15 11:55:00,92.41,92.55,92.41,92.51,6246.0,86.1377,86.2682,86.1377,86.2309,6246.0
2021-09-15 12:00:00,92.49,92.49,92.37,92.42,5481.0,86.2122,86.2122,86.1004,86.147,5481.0
2021-09-15 12:05:00,92.4,92.4,92.31,92.36,4089.0,86.1283,86.1283,86.0444,86.091,4089.0
2021-09-15 12:10:00,92.36,92.36,92.32,92.33,5872.0,86.091,86.091,86.0538,86.0631,5872.0
2021-09-15 12:15:00,92.34,92.4,92.34,92.39,5589.0,86.0724,86.1283,86.0724,86.119,5589.0
2021-09-15 12:20:00,92.41,92.46,92.41,92.43,8282.0,86.1377,86.1843,86.1377,86.1563,8282.0
2021-09-15 12:25:00,92.44,92.46,92.39,92.39,5953.0,86.1656,86.1843,86.119,86.119,5953.0
2021-09-15 12:30:00,92.39,92.45,92.38,92.43,7720.0,86.119,86.1749,86.1097,86.1563,7720.0
2021-09-15 12:35:00,92.43,92.48,92.41,92.48,7649.0,86.1563,86.2029,86.1377,86.2029,7649.0
2021-09-15 12:40:00,92.48,92.61,92.48,92.59,29871.0,86.2029,86.3241,86.2029,86.3054,29871.0
2021-09-15 12:45:00,92.59,92.61,92.52,92.52,51669.0,86.3054,86.3241,86.2402,86.2402,51669.0
2021-09-15 12:50:00,92.52,92.62,92.48,92.62,49620.0,86.2402,86.3334,86.2029,86.3334,49620.0
2021-09-15 12:55:00,92.62,92.74,92.61,92.74,58325.0,86.3334,86.4453,86.3241,86.4453,58325.0
2021-09-15 13:00:00,92.75,92.75,92.66,92.69,21036.0,86.4546,86.4546,86.3707,86.3986,21036.0
2021-09-15 13:05:00,92.7,92.72,92.63,92.64,47496.0,86.408,86.4266,86.3427,86.352,47496.0
2021-09-15 13:10:00,92.64,92.73,92.64,92.73,15930.0,86.352,86.4359,86.352,86.4359,15930.0
2021-09-15 13:15:00,92.73,92.76,92.68,92.72,19685.0,86.4359,86.4639,86.3893,86.4266,19685.0
2021-09-15 13:20:00,92.73,92.76,92.71,92.72,35966.0,86.4359,86.4639,86.4173,86.4266,35966.0
2021-09-15 13:25:00,92.72,92.73,92.67,92.7,84085.0,86.4266,86.4359,86.38,86.408,84085.0
2021-09-15 13:30:00,92.68,92.75,92.68,92.75,35377.0,86.3893,86.4546,86.3893,86.4546,35377.0
2021-09-15 13:35:00,92.75,92.75,92.67,92.69,12347.0,86.4546,86.4546,86.38,86.3986,12347.0
2021-09-15 13:40:00,92.67,92.77,92.66,92.77,10143.0,86.38,86.4732,86.3707,86.4732,10143.0
2021-09-15 13:45:00,92.79,92.86,92.77,92.86,9937.0,86.4919,86.5571,86.4732,86.5571,9937.0
2021-09-15 13:50:00,92.85,92.87,92.84,92.84,23280.0,86.5478,86.5664,86.5385,86.5385,23280.0
2021-09-15 13:55:00,92.86,92.86,92.68,92.68,21170.0,86.5571,86.5571,86.3893,86.3893,21170.0
2021-09-15 14:00:00,92.68,92.71,92.62,92.66,11547.0,86.3893,86.4173,86.3334,86.3707,11547.0
2021-09-15 14:05:00,92.66,92.75,92.65,92.75,8180.0,86.3707,86.4546,86.3614,86.4546,8180.0
2021-09-15 14:10:00,92.75,92.82,92.68,92.7,13334.0,86.4546,86.5198,86.3893,86.408,13334.0
2021-09-15 14:15:00,92.72,92.74,92.67,92.69,6428.0,86.4266,86.4453,86.38,86.3986,6428.0
2021-09-15 14:20:00,92.72,92.77,92.69,92.7,7698.0,86.4266,86.4732,86.3986,86.408,7698.0
2021-09-15 14:25:00,92.73,92.78,92.73,92.78,5620.0,86.4359,86.4825,86.4359,86.4825,5620.0
2021-09-15 14:30:00,92.82,92.85,92.78,92.85,11500.0,86.5198,86.5478,86.4825,86.5478,11500.0
2021-09-15 14:35:00,92.84,92.84,92.72,92.73,9074.0,86.5385,86.5385,86.4266,86.4359,9074.0
2021-09-15 14:40:00,92.74,92.74,92.68,92.69,5201.0,86.4453,86.4453,86.3893,86.3986,5201.0
2021-09-15 14:45:00,92.72,92.77,92.72,92.73,22473.0,86.4266,86.4732,86.4266,86.4359,22473.0
2021-09-15 14:50:00,92.77,92.79,92.7,92.75,5978.0,86.4732,86.4919,86.408,86.4546,5978.0
2021-09-15 14:55:00,92.75,92.75,92.7,92.73,5790.0,86.4546,86.4546,86.408,86.4359,5790.0
2021-09-15 15:00:00,92.73,92.78,92.69,92.78,8453.0,86.4359,86.4825,86.3986,86.4825,8453.0
2021-09-15 15:05:00,92.84,92.85,92.79,92.82,5421.0,86.5385,86.5478,86.4919,86.5198,5421.0
2021-09-15 15:10:00,92.83,92.92,92.82,92.92,10705.0,86.5291,86.613,86.5198,86.613,10705.0
2021-09-15 15:15:00,92.92,93.02,92.92,93.0,14373.0,86.613,86.7063,86.613,86.6876,14373.0
2021-09-15 15:20:00,93.03,93.03,92.91,92.94,16995.0,86.7156,86.7156,86.6037,86.6317,16995.0
2021-09-15 15:25:00,92.96,93.01,92.96,92.97,10870.0,86.6503,86.6969,86.6503,86.6596,10870.0
2021-09-15 15:30:00,92.96,92.97,92.9,92.93,11723.0,86.6503,86.6596,86.5944,86.6224,11723.0
2021-09-15 15:35:00,92.93,93.07,92.91,93.05,15678.0,86.6224,86.7529,86.6037,86.7342,15678.0
2021-09-15 15:40:00,93.05,93.09,93.0,93.08,26538.0,86.7342,86.7715,86.6876,86.7622,26538.0
2021-09-15 15:45:00,93.08,93.11,92.94,92.94,44825.0,86.7622,86.7901,86.6317,86.6317,44825.0
2021-09-15 15:50:00,92.93,93.01,92.92,92.97,45523.0,86.6224,86.6969,86.613,86.6596,45523.0
2021-09-15 15:55:00,92.96,92.98,92.89,92.96,87740.0,86.6503,86.669,86.5851,86.6503,87740.0
2021-09-16 09:30:00,93.06,93.85,93.03,93.81,92586.0,86.7435,87.4799,86.7156,87.4426,92586.0
2021-09-16 09:35:00,93.81,93.93,93.72,93.87,166221.0,87.4426,87.5545,87.3587,87.4986,166221.0
2021-09-16 09:40:00,93.81,93.94,93.74,93.9,37676.0,87.4426,87.5638,87.3774,87.5265,37676.0
2021-09-16 09:45:00,93.93,94.02,93.82,94.0,39333.0,87.5545,87.6384,87.452,87.6197,39333.0
2021-09-16 09:50:00,93.96,94.13,93.83,93.83,37078.0,87.5824,87.7409,87.4613,87.4613,37078.0
2021-09-16 09:55:00,93.85,94.02,93.72,93.93,58217.0,87.4799,87.6384,87.3587,87.5545,58217.0
2021-09-16 10:00:00,93.9,93.95,93.76,93.8,98923.0,87.5265,87.5731,87.396,87.4333,98923.0
2021-09-16 10:05:00,93.79,93.92,93.67,93.87,38835.0,87.424,87.5452,87.3121,87.4986,38835.0
2021-09-16 10:10:00,93.88,93.88,93.78,93.83,10929.0,87.5079,87.5079,87.4147,87.4613,10929.0
2021-09-16 10:15:00,93.77,93.88,93.73,93.88,10657.0,87.4053,87.5079,87.3681,87.5079,10657.0
2021-09-16 10:20:00,93.86,93.95,93.77,93.88,25717.0,87.4892,87.5731,87.4053,87.5079,25717.0
2021-09-16 10:25:00,93.9,93.92,93.7,93.82,13935.0,87.5265,87.5452,87.3401,87.452,13935.0
2021-09-16 10:30:00,93.79,93.79,93.68,93.74,15061.0,87.424,87.424,87.3215,87.3774,15061.0
2021-09-16 10:35:00,93.76,93.97,93.69,93.95,19911.0,87.396,87.5918,87.3308,87.5731,19911.0
2021-09-16 10:40:00,93.95,94.01,93.84,93.87,24831.0,87.5731,87.6291,87.4706,87.4986,24831.0
2021-09-16 10:45:00,93.86,93.9,93.8,93.84,8177.0,87.4892,87.5265,87.4333,87.4706,8177.0
2021-09-16 10:50:00,93.83,93.84,93.73,93.73,8108.0,87.4613,87.4706,87.3681,87.3681,8108.0
2021-09-16 10:55:00,93.71,93.79,93.62,93.79,11495.0,87.3494,87.424,87.2655,87.424,11495.0
2021-09-16 11:00:00,93.75,93.84,93.75,93.78,16722.0,87.3867,87.4706,87.3867,87.4147,16722.0
2021-09-16 11:05:00,93.8,93.92,93.75,93.91,12459.0,87.4333,87.5452,87.3867,87.5358,12459.0
2021-09-16 11:10:00,93.9,94.02,93.78,94.01,14245.0,87.5265,87.6384,87.4147,87.6291,14245.0
2021-09-16 11:15:00,94.0,94.0,93.92,93.95,37967.0,87.6197,87.6197,87.5452,87.5731,37967.0
2021-09-16 11:20:00,93.96,94.0,93.86,94.0,22425.0,87.5824,87.6197,87.4892,87.6197,22425.0
2021-09-16 11:25:00,93.98,94.06,93.96,94.04,10965.0,87.6011,87.6757,87.5824,87.657,10965.0
2021-09-16 11:30:00,94.05,94.11,94.04,94.08,5851.0,87.6663,87.7223,87.657,87.6943,5851.0
2021-09-16 11:35:00,94.08,94.15,94.01,94.15,44378.0,87.6943,87.7596,87.6291,87.7596,44378.0
2021-09-16 11:40:00,94.16,94.22,94.12,94.14,93754.0,87.7689,87.8248,87.7316,87.7502,93754.0
2021-09-16 11:45:00,94.12,94.18,93.99,94.18,5857.0,87.7316,87.7875,87.6104,87.7875,5857.0
2021-09-16 11:50:00,94.15,94.18,94.09,94.09,6389.0,87.7596,87.7875,87.7036,87.7036,6389.0
2021-09-16 11:55:00,94.09,94.19,94.08,94.18,3973.0,87.7036,87.7968,87.6943,87.7875,3973.0
2021-09-16 12:00:00,94.18,94.18,94.09,94.13,5218.0,87.7875,87.7875,87.7036,87.7409,5218.0
2021-09-16 12:05:00,94.16,94.22,94.14,94.22,5167.0,87.7689,87.8248,87.7502,87.8248,5167.0
2021-09-16 12:10:00,94.2,94.21,94.13,94.18,3638.0,87.8062,87.8155,87.7409,87.7875,3638.0
2021-09-16 12:15:00,94.18,94.27,94.18,94.27,8751.0,87.7875,87.8714,87.7875,87.8714,8751.0
2021-09-16 12:20:00,94.28,94.33,94.23,94.23,40813.0,87.8807,87.9273,87.8341,87.8341,40813.0
2021-09-16 12:25:00,94.25,94.28,94.23,94.26,3296.0,87.8528,87.8807,87.8341,87.8621,3296.0
2021-09-16 12:30:00,94.26,94.33,94.26,94.33,2839.0,87.8621,87.9273,87.8621,87.9273,2839.0
2021-09-16 12:35:00,94.33,94.36,94.31,94.33,3650.0,87.9273,87.9553,87.9087,87.9273,3650.0
2021-09-16 12:40:00,94.33,94.37,94.27,94.37,6131.0,87.9273,87.9646,87.8714,87.9646,6131.0
2021-09-16 12:45:00,94.36,94.36,94.32,94.36,17987.0,87.9553,87.9553,87.918,87.9553,17987.0
2021-09-16 12:50:00,94.35,94.35,94.14,94.15,16803.0,87.946,87.946,87.7502,87.7596,16803.0
2021-09-16 12:55:00,94.14,94.29,94.14,94.26,6763.0,87.7502,87.89,87.7502,87.8621,6763.0
2021-09-16 13:00:00,94.26,94.26,94.16,94.19,7025.0,87.8621,87.8621,87.7689,87.7968,7025.0
2021-09-16 13:05:00,94.2,94.22,94.11,94.2,4199.0,87.8062,87.8248,87.7223,87.8062,4199.0
2021-09-16 13:10:00,94.22,94.22,94.17,94.17,3265.0,87.8248,87.8248,87.7782,87.7782,3265.0
2021-09-16 13:15:00,94.17,94.29,94.15,94.29,3987.0,87.7782,87.89,87.7596,87.89,3987.0
2021-09-16 13:20:00,94.29,94.31,94.25,94.25,7202.0,87.89,87.9087,87.8528,87.8528,7202.0
2021-09-16 13:25:00,94.26,94.28,94.21,94.21,3910.0,87.8621,87.8807,87.8155,87.8155,3910.0
2021-09-16 13:30:00,94.18,94.18,94.11,94.15,4644.0,87.7875,87.7875,87.7223,87.7596,4644.0
2021-09-16 13:35:00,94.15,94.15,94.04,94.1,18427.0,87.7596,87.7596,87.657,87.7129,18427.0
2021-09-16 13:40:00,94.1,94.14,94.05,94.09,23949.0,87.7129,87.7502,87.6663,87.7036,23949.0
2021-09-16 13:45:00,94.07,94.14,94.05,94.11,249547.0,87.685,87.7502,87.6663,87.7223,249547.0
2021-09-16 13:50:00,94.12,94.31,94.11,94.28,9730.0,87.7316,87.9087,87.7223,87.8807,9730.0
2021-09-16 13:55:00,94.27,94.32,94.26,94.32,19181.0,87.8714,87.918,87.8621,87.918,19181.0
2021-09-16 14:00:00,94.34,94.36,94.26,94.3,9637.0,87.9367,87.9553,87.8621,87.8994,9637.0
2021-09-16 14:05:00,94.33,94.33,94.27,94.28,136026.0,87.9273,87.9273,87.8714,87.8807,136026.0
2021-09-16 14:10:00,94.31,94.42,94.29,94.33,46453.0,87.9087,88.0112,87.89,87.9273,46453.0
2021-09-16 14:15:00,94.33,94.38,94.31,94.31,6103.0,87.9273,87.9739,87.9087,87.9087,6103.0
2021-09-16 14:20:00,94.32,94.36,94.29,94.31,27064.0,87.918,87.9553,87.89,87.9087,27064.0
2021-09-16 14:25:00,94.32,94.36,94.23,94.33,28908.0,87.918,87.9553,87.8341,87.9273,28908.0
2021-09-16 14:30:00,94.34,94.38,94.33,94.37,20877.0,87.9367,87.9739,87.9273,87.9646,20877.0
2021-09-16 14:35:00,94.38,94.41,94.36,94.39,7904.0,87.9739,88.0019,87.9553,87.9833,7904.0
2021-09-16 14:40:00,94.41,94.47,94.38,94.45,64723.0,88.0019,88.0578,87.9739,88.0392,64723.0
2021-09-16 14:45:00,94.46,94.5,94.42,94.45,28472.0,88.0485,88.0858,88.0112,88.0392,28472.0
2021-09-16 14:50:00,94.42,94.48,94.4,94.48,7553.0,88.0112,88.0672,87.9926,88.0672,7553.0
2021-09-16 14:55:00,94.48,94.53,94.48,94.49,7320.0,88.0672,88.1138,88.0672,88.0765,7320.0
2021-09-16 15:00:00,94.5,94.54,94.46,94.49,22552.0,88.0858,88.1231,88.0485,88.0765,22552.0
2021-09-16 15:05:00,94.52,94.64,94.5,94.61,25858.0,88.1044,88.2163,88.0858,88.1883,25858.0
2021-09-16 15:10:00,94.61,94.63,94.58,94.59,15320.0,88.1883,88.207,88.1604,88.1697,15320.0
2021-09-16 15:15:00,94.59,94.59,94.42,94.48,11152.0,88.1697,88.1697,88.0112,88.0672,11152.0
2021-09-16 15:20:00,94.49,94.52,94.45,94.47,15370.0,88.0765,88.1044,88.0392,88.0578,15370.0
2021-09-16 15:25:00,94.47,94.49,94.37,94.38,14411.0,88.0578,88.0765,87.9646,87.9739,14411.0
2021-09-16 15:30:00,94.38,94.47,94.38,94.39,25411.0,87.9739,88.0578,87.9739,87.9833,25411.0
2021-09-16 15:35:00,94.38,94.39,94.33,94.36,20979.0,87.9739,87.9833,87.9273,87.9553,20979.0
2021-09-16 15:40:00,94.37,94.41,94.3,94.31,22488.0,87.9646,88.0019,87.8994,87.9087,22488.0
2021-09-16 15:45:00,94.32,94.36,94.27,94.27,27783.0,87.918,87.9553,87.8714,87.8714,27783.0
2021-09-16 15:50:00,94.28,94.32,94.24,94.28,54234.0,87.8807,87.918,87.8434,87.8807,54234.0
2021-09-16 15:55:00,94.27,94.27,94.2,94.25,78069.0,87.8714,87.8714,87.8062,87.8528,78069.0
2021-09-17 09:30:00,94.48,94.73,94.25,94.68,120209.0,88.0672,88.3002,87.8528,88.2536,120209.0
2021-09-17 09:35:00,94.69,94.86,94.61,94.61,7919.0,88.2629,88.4214,88.1883,88.1883,7919.0
2021-09-17 09:40:00,94.62,95.09,94.62,95.06,107171.0,88.1977,88.6357,88.1977,88.6078,107171.0
2021-09-17 09:45:00,95.08,95.12,94.88,94.89,47625.0,88.6264,88.6637,88.44,88.4493,47625.0
2021-09-17 09:50:00,94.87,95.14,94.8,94.87,23026.0,88.4307,88.6824,88.3654,88.4307,23026.0
2021-09-17 09:55:00,94.85,94.99,94.74,94.99,25293.0,88.412,88.5425,88.3095,88.5425,25293.0
2021-09-17 10:00:00,94.95,95.01,94.74,94.79,27986.0,88.5053,88.5612,88.3095,88.3561,27986.0
2021-09-17 10:05:00,94.77,94.77,94.61,94.67,8907.0,88.3375,88.3375,88.1883,88.2443,8907.0
2021-09-17 10:10:00,94.65,94.71,94.54,94.54,8107.0,88.2256,88.2815,88.1231,88.1231,8107.0
2021-09-17 10:15:00,94.54,94.59,94.46,94.53,20350.0,88.1231,88.1697,88.0485,88.1138,20350.0
2021-09-17 10:20:00,94.56,94.65,94.5,94.5,25533.0,88.1417,88.2256,88.0858,88.0858,25533.0
2021-09-17 10:25:00,94.46,94.56,94.44,94.44,11020.0,88.0485,88.1417,88.0299,88.0299,11020.0
2021-09-17 10:30:00,94.42,94.42,94.27,94.39,12289.0,88.0112,88.0112,87.8714,87.9833,12289.0
2021-09-17 10:35:00,94.42,94.54,94.4,94.53,38694.0,88.0112,88.1231,87.9926,88.1138,38694.0
2021-09-17 10:40:00,94.56,94.58,94.49,94.52,7785.0,88.1417,88.1604,88.0765,88.1044,7785.0
2021-09-17 10:45:00,94.5,94.61,94.49,94.59,6291.0,88.0858,88.1883,88.0765,88.1697,6291.0
2021-09-17 10:50:00,94.58,94.65,94.46,94.65,6913.0,88.1604,88.2256,88.0485,88.2256,6913.0
2021-09-17 10:55:00,94.58,94.58,94.48,94.49,3897.0,88.1604,88.1604,88.0672,88.0765,3897.0
2021-09-17 11:00:00,94.47,94.52,94.43,94.46,6519.0,88.0578,88.1044,88.0205,88.0485,6519.0
2021-09-17 11:05:00,94.48,94.59,94.47,94.55,4867.0,88.0672,88.1697,88.0578,88.1324,4867.0
2021-09-17 11:10:00,94.51,94.6,94.36,94.6,8555.0,88.0951,88.179,87.9553,88.179,8555.0
2021-09-17 11:15:00,94.61,94.74,94.61,94.74,9359.0,88.1883,88.3095,88.1883,88.3095,9359.0
2021-09-17 11:20:00,94.75,94.78,94.61,94.61,8318.0,88.3188,88.3468,88.1883,88.1883,8318.0
2021-09-17 11:25:00,94.63,94.65,94.42,94.42,7901.0,88.207,88.2256,88.0112,88.0112,7901.0
2021-09-17 11:30:00,94.42,94.44,94.18,94.32,19074.0,88.0112,88.0299,87.7875,87.918,19074.0
2021-09-17 11:35:00,94.29,94.4,94.25,94.37,20127.0,87.89,87.9926,87.8528,87.9646,20127.0
2021-09-17 11:40:00,94.39,94.48,94.39,94.44,6733.0,87.9833,88.0672,87.9833,88.0299,6733.0
2021-09-17 11:45:00,94.43,94.56,94.4,94.54,2800.0,88.0205,88.1417,87.9926,88.1231,2800.0
2021-09-17 11:50:00,94.53,94.54,94.35,94.36,10320.0,88.1138,88.1231,87.946,87.9553,10320.0
2021-09-17 11:55:00,94.37,94.51,94.37,94.5,3528.0,87.9646,88.0951,87.9646,88.0858,3528.0
2021-09-17 12:00:00,94.51,94.51,94.41,94.46,2599.0,88.0951,88.0951,88.0019,88.0485,2599.0
2021-09-17 12:05:00,94.48,94.53,94.47,94.53,5761.0,88.0672,88.1138,88.0578,88.1138,5761.0
2021-09-17 12:10:00,94.54,94.54,94.47,94.47,4537.0,88.1231,88.1231,88.0578,88.0578,4537.0
2021-09-17 12:15:00,94.49,94.55,94.48,94.53,8660.0,88.0765,88.1324,88.0672,88.1138,8660.0
2021-09-17 12:20:00,94.52,94.61,94.51,94.61,2000.0,88.1044,88.1883,88.0951,88.1883,2000.0
2021-09-17 12:25:00,94.64,94.65,94.57,94.57,6822.0,88.2163,88.2256,88.151,88.151,6822.0
2021-09-17 12:30:00,94.57,94.62,94.55,94.6,7449.0,88.151,88.1977,88.1324,88.179,7449.0
2021-09-17 12:35:00,94.63,94.73,94.62,94.71,7443.0,88.207,88.3002,88.1977,88.2815,7443.0
2021-09-17 12:40:00,94.76,94.77,94.67,94.67,9243.0,88.3281,88.3375,88.2443,88.2443,9243.0
2021-09-17 12:45:00,94.69,94.72,94.56,94.59,7797.0,88.2629,88.2909,88.1417,88.1697,7797.0
2021-09-17 12:50:00,94.63,94.72,94.62,94.64,5522.0,88.207,88.2909,88.1977,88.2163,5522.0
2021-09-17 12:55:00,94.65,94.65,94.54,94.54,7307.0,88.2256,88.2256,88.1231,88.1231,7307.0
2021-09-17 13:00:00,94.56,94.56,94.45,94.48,6066.0,88.1417,88.1417,88.0392,88.0672,6066.0
2021-09-17 13:05:00,94.48,94.52,94.45,94.51,5804.0,88.0672,88.1044,88.0392,88.0951,5804.0
2021-09-17 13:10:00,94.52,94.55,94.51,94.55,6244.0,88.1044,88.1324,88.0951,88.1324,6244.0
2021-09-17 13:15:00,94.54,94.54,94.42,94.42,8011.0,88.1231,88.1231,88.0112,88.0112,8011.0
2021-09-17 13:20:00,94.41,94.46,94.37,94.41,7305.0,88.0019,88.0485,87.9646,88.0019,7305.0
2021-09-17 13:25:00,94.42,94.47,94.4,94.46,7878.0,88.0112,88.0578,87.9926,88.0485,7878.0
2021-09-17 13:30:00,94.45,94.45,94.35,94.38,12007.0,88.0392,88.0392,87.946,87.9739,12007.0
2021-09-17 13:35:00,94.42,94.47,94.4,94.44,9713.0,88.0112,88.0578,87.9926,88.0299,9713.0
2021-09-17 13:40:00,94.43,94.45,94.34,94.36,8627.0,88.0205,88.0392,87.9367,87.9553,8627.0
2021-09-17 13:45:00,94.39,94.39,94.2,94.2,12751.0,87.9833,87.9833,87.8062,87.8062,12751.0
2021-09-17 13:50:00,94.18,94.2,94.08,94.19,10970.0,87.7875,87.8062,87.6943,87.7968,10970.0
2021-09-17 13:55:00,94.19,94.22,94.16,94.22,14677.0,87.7968,87.8248,87.7689,87.8248,14677.0
2021-09-17 14:00:00,94.22,94.28,94.17,94.28,9543.0,87.8248,87.8807,87.7782,87.8807,9543.0
2021-09-17 14:05:00,94.3,94.3,94.18,94.28,9417.0,87.8994,87.8994,87.7875,87.8807,9417.0
2021-09-17 14:10:00,94.29,94.3,94.19,94.21,8224.0,87.89,87.8994,87.7968,87.8155,8224.0
2021-09-17 14:15:00,94.2,94.23,94.14,94.16,11967.0,87.8062,87.8341,87.7502,87.7689,11967.0
2021-09-17 14:20:00,94.14,94.25,94.14,94.23,9070.0,87.7502,87.8528,87.7502,87.8341,9070.0
2021-09-17 14:25:00,94.23,94.25,94.14,94.17,13603.0,87.8341,87.8528,87.7502,87.7782,13603.0
2021-09-17 14:30:00,94.15,94.26,94.12,94.19,13475.0,87.7596,87.8621,87.7316,87.7968,13475.0
2021-09-17 14:35:00,94.16,94.16,94.09,94.15,16343.0,87.7689,87.7689,87.7036,87.7596,16343.0
2021-09-17 14:40:00,94.14,94.28,94.12,94.27,8870.0,87.7502,87.8807,87.7316,87.8714,8870.0
2021-09-17 14:45:00,94.28,94.31,94.2,94.28,12557.0,87.8807,87.9087,87.8062,87.8807,12557.0
2021-09-17 14:50:00,94.27,94.29,94.2,94.21,13934.0,87.8714,87.89,87.8062,87.8155,13934.0
2021-09-17 14:55:00,94.22,94.35,94.19,94.2,10468.0,87.8248,87.946,87.7968,87.8062,10468.0
2021-09-17 15:00:00,94.2,94.29,94.2,94.27,9454.0,87.8062,87.89,87.8062,87.8714,9454.0
2021-09-17 15:05:00,94.26,94.27,94.18,94.22,12827.0,87.8621,87.8714,87.7875,87.8248,12827.0
2021-09-17 15:10:00,94.21,94.24,94.1,94.15,16378.0,87.8155,87.8434,87.7129,87.7596,16378.0
2021-09-17 15:15:00,94.15,94.24,94.13,94.23,20524.0,87.7596,87.8434,87.7409,87.8341,20524.0
2021-09-17 15:20:00,94.23,94.36,94.23,94.36,14155.0,87.8341,87.9553,87.8341,87.9553,14155.0
2021-09-17 15:25:00,94.34,94.34,94.17,94.18,19099.0,87.9367,87.9367,87.7782,87.7875,19099.0
2021-09-17 15:30:00,94.19,94.26,94.14,94.25,34748.0,87.7968,87.8621,87.7502,87.8528,34748.0
2021-09-17 15:35:00,94.25,94.31,94.22,94.3,26862.0,87.8528,87.9087,87.8248,87.8994,26862.0
2021-09-17 15:40:00,94.33,94.41,94.27,94.38,31531.0,87.9273,88.0019,87.8714,87.9739,31531.0
2021-09-17 15:45:00,94.39,94.4,94.17,94.17,56958.0,87.9833,87.9926,87.7782,87.7782,56958.0
2021-09-17 15:50:00,94.18,94.41,94.18,94.41,82790.0,87.7875,88.0019,87.7875,88.0019,82790.0
2021-09-17 15:55:00,94.39,94.46,94.34,94.4,196727.0,87.9833,88.0485,87.9367,87.9926,196727.0
2021-09-20 09:30:00,92.29,92.37,91.52,92.26,81099.0,86.2007,86.2754,85.4815,86.1727,81099.0
2021-09-20 09:35:00,92.28,92.33,91.97,92.21,48566.0,86.1913,86.238,85.9018,86.126,48566.0
2021-09-20 09:40:00,92.23,92.74,91.96,92.68,20679.0,86.1446,86.621,85.8925,86.5649,20679.0
2021-09-20 09:45:00,92.72,93.31,92.72,93.3,22417.0,86.6023,87.1534,86.6023,87.144,22417.0
2021-09-20 09:50:00,93.29,93.29,92.71,92.92,27466.0,87.1347,87.1347,86.593,86.7891,27466.0
2021-09-20 09:55:00,92.86,92.99,92.74,92.82,45623.0,86.7331,86.8545,86.621,86.6957,45623.0
2021-09-20 10:00:00,92.83,92.94,92.71,92.79,31933.0,86.705,86.8078,86.593,86.6677,31933.0
2021-09-20 10:05:00,92.73,93.22,92.73,92.94,86594.0,86.6116,87.0693,86.6116,86.8078,86594.0
2021-09-20 10:10:00,92.9,92.99,92.74,92.82,58367.0,86.7704,86.8545,86.621,86.6957,58367.0
2021-09-20 10:15:00,92.83,92.83,92.26,92.34,49439.0,86.705,86.705,86.1727,86.2474,49439.0
2021-09-20 10:20:00,92.28,92.3,92.09,92.09,54868.0,86.1913,86.21,86.0139,86.0139,54868.0
2021-09-20 10:25:00,92.09,92.4,92.06,92.15,40798.0,86.0139,86.3034,85.9859,86.0699,40798.0
2021-09-20 10:30:00,92.12,92.38,92.12,92.21,3100.0,86.0419,86.2847,86.0419,86.126,3100.0
2021-09-20 10:35:00,92.18,92.63,92.18,92.57,6673.0,86.0979,86.5182,86.0979,86.4622,6673.0
2021-09-20 10:40:00,92.57,92.63,92.41,92.59,9033.0,86.4622,86.5182,86.3128,86.4809,9033.0
2021-09-20 10:45:00,92.58,92.74,92.37,92.71,10217.0,86.4715,86.621,86.2754,86.593,10217.0
2021-09-20 10:50:00,92.69,92.86,92.55,92.86,3729.0,86.5743,86.7331,86.4435,86.7331,3729.0
2021-09-20 10:55:00,92.82,92.82,92.63,92.69,35989.0,86.6957,86.6957,86.5182,86.5743,35989.0
2021-09-20 11:00:00,92.69,92.78,92.52,92.78,103418.0,86.5743,86.6583,86.4155,86.6583,103418.0
2021-09-20 11:05:00,92.77,93.09,92.77,93.06,6996.0,86.649,86.9479,86.649,86.9199,6996.0
2021-09-20 11:10:00,92.92,92.98,92.85,92.95,3664.0,86.7891,86.8452,86.7237,86.8171,3664.0
2021-09-20 11:15:00,92.91,92.91,92.72,92.73,5537.0,86.7798,86.7798,86.6023,86.6116,5537.0
2021-09-20 11:20:00,92.73,92.77,92.7,92.7,2472.0,86.6116,86.649,86.5836,86.5836,2472.0
2021-09-20 11:25:00,92.72,92.79,92.55,92.58,7360.0,86.6023,86.6677,86.4435,86.4715,7360.0
2021-09-20 11:30:00,92.63,92.63,92.34,92.4,7011.0,86.5182,86.5182,86.2474,86.3034,7011.0
2021-09-20 11:35:00,92.37,92.42,92.33,92.39,7438.0,86.2754,86.3221,86.238,86.2941,7438.0
2021-09-20 11:40:00,92.37,92.38,92.29,92.34,7334.0,86.2754,86.2847,86.2007,86.2474,7334.0
2021-09-20 11:45:00,92.33,92.35,92.24,92.31,8866.0,86.238,86.2567,86.154,86.2194,8866.0
2021-09-20 11:50:00,92.31,92.31,92.2,92.23,7574.0,86.2194,86.2194,86.1166,86.1446,7574.0
2021-09-20 11:55:00,92.22,92.22,92.09,92.15,5103.0,86.1353,86.1353,86.0139,86.0699,5103.0
2021-09-20 12:00:00,92.12,92.16,92.04,92.09,16853.0,86.0419,86.0793,85.9672,86.0139,16853.0
2021-09-20 12:05:00,92.08,92.09,91.91,91.93,8860.0,86.0045,86.0139,85.8458,85.8644,8860.0
2021-09-20 12:10:00,91.92,92.11,91.88,92.06,45784.0,85.8551,86.0326,85.8177,85.9859,45784.0
2021-09-20 12:15:00,92.07,92.08,91.97,92.0,7337.0,85.9952,86.0045,85.9018,85.9298,7337.0
2021-09-20 12:20:00,91.99,91.99,91.82,91.9,9432.0,85.9205,85.9205,85.7617,85.8364,9432.0
2021-09-20 12:25:00,91.94,92.1,91.93,92.07,3975.0,85.8738,86.0232,85.8644,85.9952,3975.0
2021-09-20 12:30:00,92.03,92.13,91.97,92.06,15868.0,85.9578,86.0512,85.9018,85.9859,15868.0
2021-09-20 12:35:00,92.07,92.11,92.04,92.1,5435.0,85.9952,86.0326,85.9672,86.0232,5435.0
2021-09-20 12:40:00,92.08,92.09,91.92,92.02,28637.0,86.0045,86.0139,85.8551,85.9485,28637.0
2021-09-20 12:45:00,91.98,92.04,91.9,91.99,7262.0,85.9111,85.9672,85.8364,85.9205,7262.0
2021-09-20 12:50:00,91.99,92.03,91.95,91.96,18101.0,85.9205,85.9578,85.8831,85.8925,18101.0
2021-09-20 12:55:00,91.94,91.97,91.81,91.86,18371.0,85.8738,85.9018,85.7523,85.799,18371.0
2021-09-20 13:00:00,91.84,91.91,91.72,91.75,8795.0,85.7804,85.8458,85.6683,85.6963,8795.0
2021-09-20 13:05:00,91.75,91.75,91.59,91.63,6025.0,85.6963,85.6963,85.5469,85.5842,6025.0
2021-09-20 13:10:00,91.64,91.75,91.64,91.72,7722.0,85.5936,85.6963,85.5936,85.6683,7722.0
2021-09-20 13:15:00,91.72,91.97,91.7,91.96,18954.0,85.6683,85.9018,85.6496,85.8925,18954.0
2021-09-20 13:20:00,91.95,91.96,91.79,91.82,55278.0,85.8831,85.8925,85.7337,85.7617,55278.0
2021-09-20 13:25:00,91.83,91.93,91.82,91.93,8940.0,85.771,85.8644,85.7617,85.8644,8940.0
2021-09-20 13:30:00,91.94,91.99,91.86,91.97,10333.0,85.8738,85.9205,85.799,85.9018,10333.0
2021-09-20 13:35:00,91.95,92.15,91.95,92.15,15700.0,85.8831,86.0699,85.8831,86.0699,15700.0
2021-09-20 13:40:00,92.15,92.18,92.03,92.03,17502.0,86.0699,86.0979,85.9578,85.9578,17502.0
2021-09-20 13:45:00,92.02,92.17,92.02,92.16,11534.0,85.9485,86.0886,85.9485,86.0793,11534.0
2021-09-20 13:50:00,92.21,92.23,92.14,92.15,8227.0,86.126,86.1446,86.0606,86.0699,8227.0
2021-09-20 13:55:00,92.15,92.17,92.08,92.16,11346.0,86.0699,86.0886,86.0045,86.0793,11346.0
2021-09-20 14:00:00,92.17,92.28,92.12,92.28,6750.0,86.0886,86.1913,86.0419,86.1913,6750.0
2021-09-20 14:05:00,92.25,92.25,91.96,91.96,4869.0,86.1633,86.1633,85.8925,85.8925,4869.0
2021-09-20 14:10:00,91.97,91.97,91.86,91.86,16015.0,85.9018,85.9018,85.799,85.799,16015.0
2021-09-20 14:15:00,91.85,91.91,91.82,91.91,25426.0,85.7897,85.8458,85.7617,85.8458,25426.0
2021-09-20 14:20:00,91.88,91.89,91.66,91.66,7821.0,85.8177,85.8271,85.6122,85.6122,7821.0
2021-09-20 14:25:00,91.67,91.68,91.61,91.65,22833.0,85.6216,85.6309,85.5655,85.6029,22833.0
2021-09-20 14:30:00,91.6,91.65,91.54,91.54,33215.0,85.5562,85.6029,85.5002,85.5002,33215.0
2021-09-20 14:35:00,91.56,91.57,91.42,91.54,6546.0,85.5188,85.5282,85.3881,85.5002,6546.0
2021-09-20 14:40:00,91.51,91.73,91.5,91.5,37601.0,85.4721,85.6776,85.4628,85.4628,37601.0
2021-09-20 14:45:00,91.48,91.7,91.44,91.54,33929.0,85.4441,85.6496,85.4068,85.5002,33929.0
2021-09-20 14:50:00,91.54,91.65,91.48,91.48,2898.0,85.5002,85.6029,85.4441,85.4441,2898.0
2021-09-20 14:55:00,91.48,91.64,91.38,91.48,155134.0,85.4441,85.5936,85.3507,85.4441,155134.0
2021-09-20 15:00:00,91.48,91.63,91.47,91.55,13780.0,85.4441,85.5842,85.4348,85.5095,13780.0
2021-09-20 15:05:00,91.56,91.57,91.34,91.4,17817.0,85.5188,85.5282,85.3134,85.3694,17817.0
2021-09-20 15:10:00,91.39,91.48,91.35,91.36,18793.0,85.3601,85.4441,85.3227,85.332,18793.0
2021-09-20 15:15:00,91.35,91.44,91.25,91.31,22497.0,85.3227,85.4068,85.2293,85.2853,22497.0
2021-09-20 15:20:00,91.33,91.57,91.33,91.56,54698.0,85.304,85.5282,85.304,85.5188,54698.0
2021-09-20 15:25:00,91.59,91.92,91.55,91.92,21920.0,85.5469,85.8551,85.5095,85.8551,21920.0
2021-09-20 15:30:00,91.92,92.07,91.85,92.01,10724.0,85.8551,85.9952,85.7897,85.9392,10724.0
2021-09-20 15:35:00,92.0,92.2,91.99,92.09,13825.0,85.9298,86.1166,85.9205,86.0139,13825.0
2021-09-20 15:40:00,92.1,92.21,92.1,92.16,23913.0,86.0232,86.126,86.0232,86.0793,23913.0
2021-09-20 15:45:00,92.17,92.36,92.1,92.22,46968.0,86.0886,86.2661,86.0232,86.1353,46968.0
2021-09-20 15:50:00,92.23,92.5,92.23,92.42,38985.0,86.1446,86.3968,86.1446,86.3221,38985.0
2021-09-20 15:55:00,92.41,92.65,92.41,92.57,33544.0,86.3128,86.5369,86.3128,86.4622,33544.0
2021-09-21 09:30:00,93.2,93.58,93.16,93.52,29161.0,87.0506,87.4056,87.0133,87.3495,29161.0
2021-09-21 09:35:00,93.6,93.94,93.5,93.9,22120.0,87.4242,87.7418,87.3308,87.7044,22120.0
2021-09-21 09:40:00,93.9,93.9,93.34,93.46,48317.0,87.7044,87.7044,87.1814,87.2935,48317.0
2021-09-21 09:45:00,93.49,93.65,93.34,93.56,21708.0,87.3215,87.4709,87.1814,87.3869,21708.0
2021-09-21 09:50:00,93.58,93.59,93.26,93.28,19495.0,87.4056,87.4149,87.1067,87.1254,19495.0
2021-09-21 09:55:00,93.25,93.26,92.93,93.18,10364.0,87.0973,87.1067,86.7985,87.032,10364.0
2021-09-21 10:00:00,93.15,93.22,92.96,93.21,9794.0,87.0039,87.0693,86.8265,87.06,9794.0
2021-09-21 10:05:00,93.28,93.3,92.7,92.71,15000.0,87.1254,87.144,86.5836,86.593,15000.0
2021-09-21 10:10:00,92.69,92.8,92.68,92.77,15744.0,86.5743,86.677,86.5649,86.649,15744.0
2021-09-21 10:15:00,92.72,92.81,92.66,92.76,9350.0,86.6023,86.6864,86.5463,86.6397,9350.0
2021-09-21 10:20:00,92.79,92.83,92.64,92.64,7600.0,86.6677,86.705,86.5276,86.5276,7600.0
2021-09-21 10:25:00,92.55,92.76,92.47,92.75,8343.0,86.4435,86.6397,86.3688,86.6303,8343.0
2021-09-21 10:30:00,92.77,92.83,92.6,92.63,8289.0,86.649,86.705,86.4902,86.5182,8289.0
2021-09-21 10:35:00,92.65,92.65,92.32,92.51,10451.0,86.5369,86.5369,86.2287,86.4062,10451.0
2021-09-21 10:40:00,92.54,92.54,92.12,92.16,16733.0,86.4342,86.4342,86.0419,86.0793,16733.0
2021-09-21 10:45:00,92.13,92.13,91.87,91.88,44332.0,86.0512,86.0512,85.8084,85.8177,44332.0
2021-09-21 10:50:00,91.9,91.96,91.79,91.91,19895.0,85.8364,85.8925,85.7337,85.8458,19895.0
2021-09-21 10:55:00,91.93,92.11,91.91,92.08,10258.0,85.8644,86.0326,85.8458,86.0045,10258.0
2021-09-21 11:00:00,92.04,92.26,92.0,92.26,7987.0,85.9672,86.1727,85.9298,86.1727,7987.0
2021-09-21 11:05:00,92.27,92.47,92.27,92.45,7430.0,86.182,86.3688,86.182,86.3501,7430.0
2021-09-21 11:10:00,92.45,92.55,92.43,92.48,7187.0,86.3501,86.4435,86.3314,86.3781,7187.0
2021-09-21 11:15:00,92.57,92.6,92.38,92.39,8847.0,86.4622,86.4902,86.2847,86.2941,8847.0
2021-09-21 11:20:00,92.33,92.44,92.3,92.3,6400.0,86.238,86.3408,86.21,86.21,6400.0
2021-09-21 11:25:00,92.27,92.31,92.17,92.21,6540.0,86.182,86.2194,86.0886,86.126,6540.0
2021-09-21 11:30:00,92.23,92.66,92.23,92.61,16138.0,86.1446,86.5463,86.1446,86.4996,16138.0
2021-09-21 11:35:00,92.6,92.64,92.53,92.54,3600.0,86.4902,86.5276,86.4248,86.4342,3600.0
2021-09-21 11:40:00,92.55,92.56,92.49,92.53,2100.0,86.4435,86.4529,86.3875,86.4248,2100.0
2021-09-21 11:45:00,92.56,92.59,92.47,92.48,15194.0,86.4529,86.4809,86.3688,86.3781,15194.0
2021-09-21 11:50:00,92.47,92.48,92.4,92.43,8489.0,86.3688,86.3781,86.3034,86.3314,8489.0
2021-09-21 11:55:00,92.42,92.53,92.4,92.51,3549.0,86.3221,86.4248,86.3034,86.4062,3549.0
2021-09-21 12:00:00,92.53,92.72,92.52,92.72,8751.0,86.4248,86.6023,86.4155,86.6023,8751.0
2021-09-21 12:05:00,92.72,92.83,92.71,92.82,4489.0,86.6023,86.705,86.593,86.6957,4489.0
2021-09-21 12:10:00,92.81,92.84,92.79,92.81,2556.0,86.6864,86.7144,86.6677,86.6864,2556.0
2021-09-21 12:15:00,92.81,92.81,92.61,92.64,23082.0,86.6864,86.6864,86.4996,86.5276,23082.0
2021-09-21 12:20:00,92.66,92.7,92.63,92.63,3400.0,86.5463,86.5836,86.5182,86.5182,3400.0
2021-09-21 12:25:00,92.65,92.72,92.59,92.72,6013.0,86.5369,86.6023,86.4809,86.6023,6013.0
2021-09-21 12:30:00,92.72,92.72,92.64,92.72,3895.0,86.6023,86.6023,86.5276,86.6023,3895.0
2021-09-21 12:35:00,92.68,92.7,92.61,92.63,12393.0,86.5649,86.5836,86.4996,86.5182,12393.0
2021-09-21 12:40:00,92.62,92.65,92.56,92.63,5290.0,86.5089,86.5369,86.4529,86.5182,5290.0
2021-09-21 12:45:00,92.62,92.7,92.57,92.61,6337.0,86.5089,86.5836,86.4622,86.4996,6337.0
2021-09-21 12:50:00,92.61,92.62,92.29,92.39,9716.0,86.4996,86.5089,86.2007,86.2941,9716.0
2021-09-21 12:55:00,92.43,92.52,92.39,92.51,2983.0,86.3314,86.4155,86.2941,86.4062,2983.0
2021-09-21 13:00:00,92.52,92.6,92.4,92.47,10123.0,86.4155,86.4902,86.3034,86.3688,10123.0
2021-09-21 13:05:00,92.44,92.59,92.44,92.57,1500.0,86.3408,86.4809,86.3408,86.4622,1500.0
2021-09-21 13:10:00,92.56,92.62,92.54,92.61,7853.0,86.4529,86.5089,86.4342,86.4996,7853.0
2021-09-21 13:15:00,92.62,92.71,92.56,92.71,23110.0,86.5089,86.593,86.4529,86.593,23110.0
2021-09-21 13:20:00,92.71,92.77,92.51,92.53,14588.0,86.593,86.649,86.4062,86.4248,14588.0
2021-09-21 13:25:00,92.54,92.63,92.45,92.54,12903.0,86.4342,86.5182,86.3501,86.4342,12903.0
2021-09-21 13:30:00,92.55,92.58,92.5,92.54,11168.0,86.4435,86.4715,86.3968,86.4342,11168.0
2021-09-21 13:35:00,92.53,92.65,92.5,92.65,4400.0,86.4248,86.5369,86.3968,86.5369,4400.0
2021-09-21 13:40:00,92.64,92.66,92.58,92.58,5933.0,86.5276,86.5463,86.4715,86.4715,5933.0
2021-09-21 13:45:00,92.58,92.66,92.51,92.63,8824.0,86.4715,86.5463,86.4062,86.5182,8824.0
2021-09-21 13:50:00,92.61,92.77,92.43,92.5,24234.0,86.4996,86.649,86.3314,86.3968,24234.0
2021-09-21 13:55:00,92.53,92.58,92.49,92.58,15188.0,86.4248,86.4715,86.3875,86.4715,15188.0
2021-09-21 14:00:00,92.58,92.72,92.57,92.65,20365.0,86.4715,86.6023,86.4622,86.5369,20365.0
2021-09-21 14:05:00,92.64,92.68,92.58,92.62,28082.0,86.5276,86.5649,86.4715,86.5089,28082.0
2021-09-21 14:10:00,92.61,92.64,92.56,92.62,14567.0,86.4996,86.5276,86.4529,86.5089,14567.0
2021-09-21 14:15:00,92.62,92.68,92.56,92.56,44371.0,86.5089,86.5649,86.4529,86.4529,44371.0
2021-09-21 14:20:00,92.57,92.59,92.44,92.44,6910.0,86.4622,86.4809,86.3408,86.3408,6910.0
2021-09-21 14:25:00,92.4,92.46,92.36,92.37,3340.0,86.3034,86.3595,86.2661,86.2754,3340.0
2021-09-21 14:30:00,92.36,92.5,92.36,92.41,12136.0,86.2661,86.3968,86.2661,86.3128,12136.0
2021-09-21 14:35:00,92.43,92.45,92.36,92.44,8834.0,86.3314,86.3501,86.2661,86.3408,8834.0
2021-09-21 14:40:00,92.44,92.52,92.44,92.51,18575.0,86.3408,86.4155,86.3408,86.4062,18575.0
2021-09-21 14:45:00,92.5,92.6,92.49,92.53,12094.0,86.3968,86.4902,86.3875,86.4248,12094.0
2021-09-21 14:50:00,92.57,92.84,92.57,92.7,12333.0,86.4622,86.7144,86.4622,86.5836,12333.0
2021-09-21 14:55:00,92.71,92.73,92.6,92.62,17742.0,86.593,86.6116,86.4902,86.5089,17742.0
2021-09-21 15:00:00,92.65,92.78,92.65,92.68,16650.0,86.5369,86.6583,86.5369,86.5649,16650.0
2021-09-21 15:05:00,92.71,92.79,92.69,92.76,22514.0,86.593,86.6677,86.5743,86.6397,22514.0
2021-09-21 15:10:00,92.75,92.88,92.72,92.88,7736.0,86.6303,86.7517,86.6023,86.7517,7736.0
2021-09-21 15:15:00,92.86,93.0,92.75,92.75,20738.0,86.7331,86.8638,86.6303,86.6303,20738.0
2021-09-21 15:20:00,92.75,92.94,92.75,92.86,14426.0,86.6303,86.8078,86.6303,86.7331,14426.0
2021-09-21 15:25:00,92.86,92.94,92.8,92.87,17149.0,86.7331,86.8078,86.677,86.7424,17149.0
2021-09-21 15:30:00,92.85,92.99,92.85,92.97,11310.0,86.7237,86.8545,86.7237,86.8358,11310.0
2021-09-21 15:35:00,92.98,92.99,92.79,92.8,24431.0,86.8452,86.8545,86.6677,86.677,24431.0
2021-09-21 15:40:00,92.78,92.89,92.72,92.74,41878.0,86.6583,86.7611,86.6023,86.621,41878.0
2021-09-21 15:45:00,92.72,92.73,92.55,92.57,31041.0,86.6023,86.6116,86.4435,86.4622,31041.0
2021-09-21 15:50:00,92.57,92.63,92.46,92.46,20686.0,86.4622,86.5182,86.3595,86.3595,20686.0
2021-09-21 15:55:00,92.47,92.51,92.38,92.38,62782.0,86.3688,86.4062,86.2847,86.2847,62782.0
2021-09-22 09:30:00,92.92,93.5,92.92,93.35,14865.0,86.7891,87.3308,86.7891,87.1907,14865.0
2021-09-22 09:35:00,93.36,93.44,93.2,93.43,15730.0,87.2001,87.2748,87.0506,87.2655,15730.0
2021-09-22 09:40:00,93.47,93.51,93.2,93.31,17917.0,87.3028,87.3402,87.0506,87.1534,17917.0
2021-09-22 09:45:00,93.31,93.39,93.22,93.38,22091.0,87.1534,87.2281,87.0693,87.2188,22091.0
2021-09-22 09:50:00,93.51,93.69,93.48,93.59,13656.0,87.3402,87.5083,87.3122,87.4149,13656.0
2021-09-22 09:55:00,93.68,93.83,93.6,93.77,58271.0,87.499,87.6391,87.4242,87.583,58271.0
2021-09-22 10:00:00,93.81,93.81,93.57,93.76,12200.0,87.6204,87.6204,87.3962,87.5737,12200.0
2021-09-22 10:05:00,93.72,93.76,93.68,93.76,6743.0,87.5363,87.5737,87.499,87.5737,6743.0
2021-09-22 10:10:00,93.74,93.74,93.56,93.7,10525.0,87.555,87.555,87.3869,87.5176,10525.0
2021-09-22 10:15:00,93.72,93.84,93.72,93.84,4597.0,87.5363,87.6484,87.5363,87.6484,4597.0
2021-09-22 10:20:00,93.85,93.86,93.59,93.74,6358.0,87.6577,87.6671,87.4149,87.555,6358.0
2021-09-22 10:25:00,93.71,93.72,93.55,93.55,4936.0,87.527,87.5363,87.3775,87.3775,4936.0
2021-09-22 10:30:00,93.65,93.67,93.53,93.6,8096.0,87.4709,87.4896,87.3589,87.4242,8096.0
2021-09-22 10:35:00,93.56,93.68,93.55,93.65,5817.0,87.3869,87.499,87.3775,87.4709,5817.0
2021-09-22 10:40:00,93.66,93.96,93.64,93.9,6748.0,87.4803,87.7605,87.4616,87.7044,6748.0
2021-09-22 10:45:00,93.87,93.93,93.78,93.91,15212.0,87.6764,87.7325,87.5924,87.7138,15212.0
2021-09-22 10:50:00,93.91,93.94,93.83,93.88,16820.0,87.7138,87.7418,87.6391,87.6858,16820.0
2021-09-22 10:55:00,93.88,93.98,93.88,93.97,7004.0,87.6858,87.7792,87.6858,87.7698,7004.0
2021-09-22 11:00:00,93.97,94.04,93.93,93.96,5493.0,87.7698,87.8352,87.7325,87.7605,5493.0
2021-09-22 11:05:00,93.97,94.09,93.96,93.99,8801.0,87.7698,87.8819,87.7605,87.7885,8801.0
2021-09-22 11:10:00,93.97,94.16,93.97,94.16,8715.0,87.7698,87.9473,87.7698,87.9473,8715.0
2021-09-22 11:15:00,94.16,94.21,94.12,94.17,6682.0,87.9473,87.994,87.9099,87.9566,6682.0
2021-09-22 11:20:00,94.12,94.18,94.12,94.17,11901.0,87.9099,87.966,87.9099,87.9566,11901.0
2021-09-22 11:25:00,94.19,94.23,94.17,94.18,9192.0,87.9753,88.0127,87.9566,87.966,9192.0
2021-09-22 11:30:00,94.19,94.36,94.19,94.36,6832.0,87.9753,88.1341,87.9753,88.1341,6832.0
2021-09-22 11:35:00,94.34,94.4,94.33,94.35,4682.0,88.1154,88.1715,88.1061,88.1248,4682.0
2021-09-22 11:40:00,94.34,94.41,94.31,94.4,9942.0,88.1154,88.1808,88.0874,88.1715,9942.0
2021-09-22 11:45:00,94.39,94.44,94.3,94.35,11258.0,88.1621,88.2088,88.0781,88.1248,11258.0
2021-09-22 11:50:00,94.36,94.52,94.23,94.29,35196.0,88.1341,88.2835,88.0127,88.0687,35196.0
2021-09-22 11:55:00,94.29,94.4,94.29,94.31,175270.0,88.0687,88.1715,88.0687,88.0874,175270.0
2021-09-22 12:00:00,94.32,94.44,94.31,94.42,23747.0,88.0967,88.2088,88.0874,88.1901,23747.0
2021-09-22 12:05:00,94.41,94.41,94.3,94.31,23173.0,88.1808,88.1808,88.0781,88.0874,23173.0
2021-09-22 12:10:00,94.31,94.39,94.28,94.34,28704.0,88.0874,88.1621,88.0594,88.1154,28704.0
2021-09-22 12:15:00,94.33,94.38,94.31,94.36,7458.0,88.1061,88.1528,88.0874,88.1341,7458.0
2021-09-22 12:20:00,94.37,94.41,94.37,94.37,4663.0,88.1434,88.1808,88.1434,88.1434,4663.0
2021-09-22 12:25:00,94.37,94.4,94.37,94.4,2600.0,88.1434,88.1715,88.1434,88.1715,2600.0
2021-09-22 12:30:00,94.41,94.44,94.39,94.41,3100.0,88.1808,88.2088,88.1621,88.1808,3100.0
2021-09-22 12:35:00,94.41,94.5,94.4,94.42,8583.0,88.1808,88.2649,88.1715,88.1901,8583.0
2021-09-22 12:40:00,94.44,94.44,94.35,94.39,32602.0,88.2088,88.2088,88.1248,88.1621,32602.0
2021-09-22 12:45:00,94.39,94.47,94.39,94.41,13715.0,88.1621,88.2368,88.1621,88.1808,13715.0
2021-09-22 12:50:00,94.42,94.48,94.35,94.37,31343.0,88.1901,88.2462,88.1248,88.1434,31343.0
2021-09-22 12:55:00,94.36,94.43,94.34,94.38,33833.0,88.1341,88.1995,88.1154,88.1528,33833.0
2021-09-22 13:00:00,94.37,94.39,94.28,94.29,39796.0,88.1434,88.1621,88.0594,88.0687,39796.0
2021-09-22 13:05:00,94.29,94.31,94.25,94.27,16625.0,88.0687,88.0874,88.0314,88.05,16625.0
2021-09-22 13:10:00,94.27,94.27,94.2,94.21,4932.0,88.05,88.05,87.9847,87.994,4932.0
2021-09-22 13:15:00,94.2,94.29,94.17,94.23,6914.0,87.9847,88.0687,87.9566,88.0127,6914.0
2021-09-22 13:20:00,94.24,94.28,94.2,94.21,10210.0,88.022,88.0594,87.9847,87.994,10210.0
2021-09-22 13:25:00,94.2,94.31,94.2,94.29,3040.0,87.9847,88.0874,87.9847,88.0687,3040.0
2021-09-22 13:30:00,94.28,94.37,94.26,94.35,6092.0,88.0594,88.1434,88.0407,88.1248,6092.0
2021-09-22 13:35:00,94.34,94.37,94.28,94.34,5870.0,88.1154,88.1434,88.0594,88.1154,5870.0
2021-09-22 13:40:00,94.34,94.38,94.29,94.35,10040.0,88.1154,88.1528,88.0687,88.1248,10040.0
2021-09-22 13:45:00,94.35,94.37,94.34,94.34,6712.0,88.1248,88.1434,88.1154,88.1154,6712.0
2021-09-22 13:50:00,94.34,94.34,94.21,94.27,7635.0,88.1154,88.1154,87.994,88.05,7635.0
2021-09-22 13:55:00,94.24,94.34,94.22,94.27,4939.0,88.022,88.1154,88.0033,88.05,4939.0
2021-09-22 14:00:00,94.27,94.61,93.88,94.6,33140.0,88.05,88.3676,87.6858,88.3583,33140.0
2021-09-22 14:05:00,94.58,94.61,94.39,94.52,14838.0,88.3396,88.3676,88.1621,88.2835,14838.0
2021-09-22 14:10:00,94.55,94.8,94.55,94.78,19715.0,88.3116,88.5451,88.3116,88.5264,19715.0
2021-09-22 14:15:00,94.79,94.96,94.78,94.8,21872.0,88.5357,88.6945,88.5264,88.5451,21872.0
2021-09-22 14:20:00,94.82,94.83,94.59,94.74,23527.0,88.5637,88.5731,88.3489,88.489,23527.0
2021-09-22 14:25:00,94.74,94.88,94.71,94.88,9610.0,88.489,88.6198,88.461,88.6198,9610.0
2021-09-22 14:30:00,94.92,94.99,94.77,94.94,17597.0,88.6571,88.7225,88.517,88.6758,17597.0
2021-09-22 14:35:00,94.91,95.02,94.73,94.81,23153.0,88.6478,88.7506,88.4797,88.5544,23153.0
2021-09-22 14:40:00,94.74,94.76,94.54,94.61,13559.0,88.489,88.5077,88.3022,88.3676,13559.0
2021-09-22 14:45:00,94.54,94.61,94.35,94.36,11188.0,88.3022,88.3676,88.1248,88.1341,11188.0
2021-09-22 14:50:00,94.32,94.51,94.14,94.42,28173.0,88.0967,88.2742,87.9286,88.1901,28173.0
2021-09-22 14:55:00,94.44,94.44,94.24,94.34,25312.0,88.2088,88.2088,88.022,88.1154,25312.0
2021-09-22 15:00:00,94.34,94.34,94.17,94.18,9339.0,88.1154,88.1154,87.9566,87.966,9339.0
2021-09-22 15:05:00,94.25,94.33,94.15,94.31,8152.0,88.0314,88.1061,87.938,88.0874,8152.0
2021-09-22 15:10:00,94.31,94.46,94.25,94.42,10448.0,88.0874,88.2275,88.0314,88.1901,10448.0
2021-09-22 15:15:00,94.41,94.55,94.39,94.55,9383.0,88.1808,88.3116,88.1621,88.3116,9383.0
2021-09-22 15:20:00,94.55,94.61,94.44,94.49,24495.0,88.3116,88.3676,88.2088,88.2555,24495.0
2021-09-22 15:25:00,94.5,94.53,94.39,94.47,30644.0,88.2649,88.2929,88.1621,88.2368,30644.0
2021-09-22 15:30:00,94.47,94.54,94.38,94.43,28418.0,88.2368,88.3022,88.1528,88.1995,28418.0
2021-09-22 15:35:00,94.43,94.56,94.42,94.54,19841.0,88.1995,88.3209,88.1901,88.3022,19841.0
2021-09-22 15:40:00,94.54,94.56,94.31,94.37,25378.0,88.3022,88.3209,88.0874,88.1434,25378.0
2021-09-22 15:45:00,94.36,94.42,94.3,94.3,27793.0,88.1341,88.1901,88.0781,88.0781,27793.0
2021-09-22 15:50:00,94.25,94.29,94.15,94.23,80970.0,88.0314,88.0687,87.938,88.0127,80970.0
2021-09-22 15:55:00,94.23,94.23,94.14,94.22,118856.0,88.0127,88.0127,87.9286,88.0033,118856.0
2021-09-23 09:30:00,94.61,95.2,94.48,95.2,49277.0,88.3676,88.9187,88.2462,88.9187,49277.0
2021-09-23 09:35:00,95.2,95.39,95.13,95.39,21450.0,88.9187,89.0961,88.8533,89.0961,21450.0
2021-09-23 09:40:00,95.31,95.51,95.1,95.5,13990.0,89.0214,89.2082,88.8253,89.1989,13990.0
2021-09-23 09:45:00,95.51,95.69,95.51,95.63,25928.0,89.2082,89.3763,89.2082,89.3203,25928.0
2021-09-23 09:50:00,95.58,95.66,95.45,95.62,16549.0,89.2736,89.3483,89.1522,89.311,16549.0
2021-09-23 09:55:00,95.66,95.83,95.62,95.78,22689.0,89.3483,89.5071,89.311,89.4604,22689.0
2021-09-23 10:00:00,95.82,95.83,95.6,95.68,31777.0,89.4978,89.5071,89.2923,89.367,31777.0
2021-09-23 10:05:00,95.69,95.71,95.52,95.52,27976.0,89.3763,89.395,89.2176,89.2176,27976.0
2021-09-23 10:10:00,95.56,95.69,95.5,95.59,25790.0,89.2549,89.3763,89.1989,89.2829,25790.0
2021-09-23 10:15:00,95.62,95.65,95.48,95.61,13203.0,89.311,89.339,89.1802,89.3016,13203.0
2021-09-23 10:20:00,95.61,95.68,95.57,95.63,13490.0,89.3016,89.367,89.2643,89.3203,13490.0
2021-09-23 10:25:00,95.61,95.67,95.56,95.57,5191.0,89.3016,89.3577,89.2549,89.2643,5191.0
2021-09-23 10:30:00,95.57,95.62,95.5,95.57,5800.0,89.2643,89.311,89.1989,89.2643,5800.0
2021-09-23 10:35:00,95.51,95.64,95.42,95.58,7521.0,89.2082,89.3296,89.1242,89.2736,7521.0
2021-09-23 10:40:00,95.55,95.61,95.47,95.58,10518.0,89.2456,89.3016,89.1709,89.2736,10518.0
2021-09-23 10:45:00,95.58,95.68,95.54,95.65,7512.0,89.2736,89.367,89.2362,89.339,7512.0
2021-09-23 10:50:00,95.65,95.8,95.65,95.77,8798.0,89.339,89.4791,89.339,89.4511,8798.0
2021-09-23 10:55:00,95.81,95.81,95.66,95.69,8366.0,89.4884,89.4884,89.3483,89.3763,8366.0
2021-09-23 11:00:00,95.73,95.75,95.61,95.65,7538.0,89.4137,89.4324,89.3016,89.339,7538.0
2021-09-23 11:05:00,95.63,95.69,95.6,95.66,9514.0,89.3203,89.3763,89.2923,89.3483,9514.0
2021-09-23 11:10:00,95.64,95.72,95.62,95.66,13040.0,89.3296,89.4044,89.311,89.3483,13040.0
2021-09-23 11:15:00,95.67,95.78,95.66,95.74,16535.0,89.3577,89.4604,89.3483,89.423,16535.0
2021-09-23 11:20:00,95.72,95.76,95.67,95.71,5035.0,89.4044,89.4417,89.3577,89.395,5035.0
2021-09-23 11:25:00,95.71,95.78,95.71,95.75,5600.0,89.395,89.4604,89.395,89.4324,5600.0
2021-09-23 11:30:00,95.74,95.76,95.69,95.7,10767.0,89.423,89.4417,89.3763,89.3857,10767.0
2021-09-23 11:35:00,95.71,95.83,95.7,95.79,9401.0,89.395,89.5071,89.3857,89.4697,9401.0
2021-09-23 11:40:00,95.8,95.82,95.74,95.77,8737.0,89.4791,89.4978,89.423,89.4511,8737.0
2021-09-23 11:45:00,95.76,95.78,95.6,95.66,5000.0,89.4417,89.4604,89.2923,89.3483,5000.0
2021-09-23 11:50:00,95.68,95.72,95.61,95.72,5272.0,89.367,89.4044,89.3016,89.4044,5272.0
2021-09-23 11:55:00,95.69,95.81,95.69,95.8,9542.0,89.3763,89.4884,89.3763,89.4791,9542.0
2021-09-23 12:00:00,95.79,95.79,95.7,95.73,4205.0,89.4697,89.4697,89.3857,89.4137,4205.0
2021-09-23 12:05:00,95.76,95.78,95.66,95.69,2565.0,89.4417,89.4604,89.3483,89.3763,2565.0
2021-09-23 12:10:00,95.7,95.79,95.7,95.79,9174.0,89.3857,89.4697,89.3857,89.4697,9174.0
2021-09-23 12:15:00,95.79,95.82,95.77,95.79,4790.0,89.4697,89.4978,89.4511,89.4697,4790.0
2021-09-23 12:20:00,95.8,95.82,95.77,95.77,2100.0,89.4791,89.4978,89.4511,89.4511,2100.0
2021-09-23 12:25:00,95.73,95.81,95.7,95.77,6600.0,89.4137,89.4884,89.3857,89.4511,6600.0
2021-09-23 12:30:00,95.76,95.79,95.73,95.73,5135.0,89.4417,89.4697,89.4137,89.4137,5135.0
2021-09-23 12:35:00,95.73,95.76,95.73,95.76,5784.0,89.4137,89.4417,89.4137,89.4417,5784.0
2021-09-23 12:40:00,95.76,95.79,95.75,95.79,11109.0,89.4417,89.4697,89.4324,89.4697,11109.0
2021-09-23 12:45:00,95.78,95.85,95.73,95.85,8896.0,89.4604,89.5258,89.4137,89.5258,8896.0
2021-09-23 12:50:00,95.85,95.93,95.84,95.93,46302.0,89.5258,89.6005,89.5164,89.6005,46302.0
2021-09-23 12:55:00,95.93,95.97,95.87,95.93,155036.0,89.6005,89.6379,89.5445,89.6005,155036.0
2021-09-23 13:00:00,95.92,96.04,95.92,96.03,17229.0,89.5912,89.7033,89.5912,89.6939,17229.0
2021-09-23 13:05:00,96.03,96.09,96.02,96.07,14566.0,89.6939,89.75,89.6846,89.7313,14566.0
2021-09-23 13:10:00,96.06,96.1,96.01,96.1,23711.0,89.7219,89.7593,89.6752,89.7593,23711.0
2021-09-23 13:15:00,96.09,96.13,96.07,96.1,21425.0,89.75,89.7873,89.7313,89.7593,21425.0
2021-09-23 13:20:00,96.1,96.13,96.09,96.12,19886.0,89.7593,89.7873,89.75,89.778,19886.0
2021-09-23 13:25:00,96.11,96.15,96.09,96.14,10916.0,89.7686,89.806,89.75,89.7967,10916.0
2021-09-23 13:30:00,96.15,96.15,96.01,96.03,8943.0,89.806,89.806,89.6752,89.6939,8943.0
2021-09-23 13:35:00,96.03,96.06,95.98,96.04,12417.0,89.6939,89.7219,89.6472,89.7033,12417.0
2021-09-23 13:40:00,96.05,96.08,96.0,96.06,12034.0,89.7126,89.7406,89.6659,89.7219,12034.0
2021-09-23 13:45:00,96.06,96.08,96.01,96.03,13964.0,89.7219,89.7406,89.6752,89.6939,13964.0
2021-09-23 13:50:00,96.02,96.03,95.98,96.02,9934.0,89.6846,89.6939,89.6472,89.6846,9934.0
2021-09-23 13:55:00,96.03,96.07,95.95,95.95,17704.0,89.6939,89.7313,89.6192,89.6192,17704.0
2021-09-23 14:00:00,95.94,96.0,95.91,95.96,16300.0,89.6098,89.6659,89.5818,89.6285,16300.0
2021-09-23 14:05:00,95.97,96.0,95.82,95.83,11791.0,89.6379,89.6659,89.4978,89.5071,11791.0
2021-09-23 14:10:00,95.8,95.88,95.79,95.86,11653.0,89.4791,89.5538,89.4697,89.5351,11653.0
2021-09-23 14:15:00,95.88,95.94,95.84,95.94,6458.0,89.5538,89.6098,89.5164,89.6098,6458.0
2021-09-23 14:20:00,95.92,95.94,95.89,95.91,4977.0,89.5912,89.6098,89.5631,89.5818,4977.0
2021-09-23 14:25:00,95.9,95.91,95.85,95.85,4602.0,89.5725,89.5818,89.5258,89.5258,4602.0
2021-09-23 14:30:00,95.86,95.89,95.8,95.8,5815.0,89.5351,89.5631,89.4791,89.4791,5815.0
2021-09-23 14:35:00,95.8,95.84,95.71,95.72,14528.0,89.4791,89.5164,89.395,89.4044,14528.0
2021-09-23 14:40:00,95.71,95.75,95.61,95.66,15901.0,89.395,89.4324,89.3016,89.3483,15901.0
2021-09-23 14:45:00,95.7,95.71,95.66,95.68,11945.0,89.3857,89.395,89.3483,89.367,11945.0
2021-09-23 14:50:00,95.68,95.71,95.65,95.67,10211.0,89.367,89.395,89.339,89.3577,10211.0
2021-09-23 14:55:00,95.64,95.72,95.61,95.67,14168.0,89.3296,89.4044,89.3016,89.3577,14168.0
2021-09-23 15:00:00,95.66,95.69,95.58,95.6,13991.0,89.3483,89.3763,89.2736,89.2923,13991.0
2021-09-23 15:05:00,95.6,95.6,95.45,95.45,22552.0,89.2923,89.2923,89.1522,89.1522,22552.0
2021-09-23 15:10:00,95.46,95.47,95.37,95.37,17249.0,89.1615,89.1709,89.0775,89.0775,17249.0
2021-09-23 15:15:00,95.37,95.47,95.34,95.39,21452.0,89.0775,89.1709,89.0494,89.0961,21452.0
2021-09-23 15:20:00,95.39,95.54,95.37,95.53,24849.0,89.0961,89.2362,89.0775,89.2269,24849.0
2021-09-23 15:25:00,95.53,95.54,95.42,95.45,16547.0,89.2269,89.2362,89.1242,89.1522,16547.0
2021-09-23 15:30:00,95.45,95.45,95.35,95.42,30550.0,89.1522,89.1522,89.0588,89.1242,30550.0
2021-09-23 15:35:00,95.42,95.43,95.33,95.43,21225.0,89.1242,89.1335,89.0401,89.1335,21225.0
2021-09-23 15:40:00,95.43,95.46,95.39,95.41,17528.0,89.1335,89.1615,89.0961,89.1148,17528.0
2021-09-23 15:45:00,95.4,95.42,95.31,95.37,10413.0,89.1055,89.1242,89.0214,89.0775,10413.0
2021-09-23 15:50:00,95.33,95.4,95.28,95.35,15846.0,89.0401,89.1055,88.9934,89.0588,15846.0
2021-09-23 15:55:00,95.34,95.36,95.26,95.31,54039.0,89.0494,89.0681,88.9747,89.0214,54039.0
2021-09-24 09:30:00,94.55,94.75,94.32,94.37,71462.0,88.3116,88.4984,88.0967,88.1434,71462.0
2021-09-24 09:35:00,94.39,94.55,94.21,94.51,19209.0,88.1621,88.3116,87.994,88.2742,19209.0
2021-09-24 09:40:00,94.51,94.61,94.44,94.44,12400.0,88.2742,88.3676,88.2088,88.2088,12400.0
2021-09-24 09:45:00,94.41,94.42,93.89,93.89,65532.0,88.1808,88.1901,87.6951,87.6951,65532.0
2021-09-24 09:50:00,93.87,94.37,93.85,94.37,17927.0,87.6764,88.1434,87.6577,88.1434,17927.0
2021-09-24 09:55:00,94.34,94.65,94.27,94.65,39305.0,88.1154,88.405,88.05,88.405,39305.0
2021-09-24 10:00:00,94.66,94.95,94.55,94.95,46827.0,88.4143,88.6852,88.3116,88.6852,46827.0
2021-09-24 10:05:00,94.95,95.01,94.84,94.86,13465.0,88.6852,88.7412,88.5824,88.6011,13465.0
2021-09-24 10:10:00,94.86,94.9,94.65,94.65,23184.0,88.6011,88.6385,88.405,88.405,23184.0
2021-09-24 10:15:00,94.64,94.85,94.62,94.73,21387.0,88.3956,88.5918,88.3769,88.4797,21387.0
2021-09-24 10:20:00,94.73,94.9,94.67,94.84,5500.0,88.4797,88.6385,88.4236,88.5824,5500.0
2021-09-24 10:25:00,94.83,94.83,94.78,94.78,6406.0,88.5731,88.5731,88.5264,88.5264,6406.0
2021-09-24 10:30:00,94.81,94.91,94.76,94.78,8576.0,88.5544,88.6478,88.5077,88.5264,8576.0
2021-09-24 10:35:00,94.78,94.93,94.78,94.84,4532.0,88.5264,88.6665,88.5264,88.5824,4532.0
2021-09-24 10:40:00,94.9,94.94,94.79,94.8,6371.0,88.6385,88.6758,88.5357,88.5451,6371.0
2021-09-24 10:45:00,94.77,94.84,94.69,94.84,2602.0,88.517,88.5824,88.4423,88.5824,2602.0
2021-09-24 10:50:00,94.84,94.89,94.77,94.77,10154.0,88.5824,88.6291,88.517,88.517,10154.0
2021-09-24 10:55:00,94.77,94.9,94.77,94.81,4958.0,88.517,88.6385,88.517,88.5544,4958.0
2021-09-24 11:00:00,94.85,94.9,94.85,94.9,3753.0,88.5918,88.6385,88.5918,88.6385,3753.0
2021-09-24 11:05:00,94.87,94.96,94.87,94.94,3691.0,88.6104,88.6945,88.6104,88.6758,3691.0
2021-09-24 11:10:00,94.93,94.93,94.85,94.86,4200.0,88.6665,88.6665,88.5918,88.6011,4200.0
2021-09-24 11:15:00,94.86,94.95,94.84,94.93,2200.0,88.6011,88.6852,88.5824,88.6665,2200.0
2021-09-24 11:20:00,94.89,94.98,94.88,94.9,11706.0,88.6291,88.7132,88.6198,88.6385,11706.0
2021-09-24 11:25:00,94.89,94.89,94.78,94.83,5741.0,88.6291,88.6291,88.5264,88.5731,5741.0
2021-09-24 11:30:00,94.84,94.96,94.84,94.96,3148.0,88.5824,88.6945,88.5824,88.6945,3148.0
2021-09-24 11:35:00,94.96,95.0,94.9,95.0,6989.0,88.6945,88.7319,88.6385,88.7319,6989.0
2021-09-24 11:40:00,95.02,95.11,95.02,95.06,58284.0,88.7506,88.8346,88.7506,88.7879,58284.0
2021-09-24 11:45:00,95.06,95.1,95.02,95.05,12433.0,88.7879,88.8253,88.7506,88.7786,12433.0
2021-09-24 11:50:00,95.05,95.24,95.05,95.24,12576.0,88.7786,88.956,88.7786,88.956,12576.0
2021-09-24 11:55:00,95.24,95.24,95.18,95.23,2500.0,88.956,88.956,88.9,88.9467,2500.0
2021-09-24 12:00:00,95.25,95.25,95.21,95.25,4370.0,88.9654,88.9654,88.928,88.9654,4370.0
2021-09-24 12:05:00,95.26,95.31,95.26,95.26,7250.0,88.9747,89.0214,88.9747,88.9747,7250.0
2021-09-24 12:10:00,95.25,95.31,95.21,95.28,5287.0,88.9654,89.0214,88.928,88.9934,5287.0
2021-09-24 12:15:00,95.26,95.31,95.22,95.22,4904.0,88.9747,89.0214,88.9374,88.9374,4904.0
2021-09-24 12:20:00,95.25,95.25,95.19,95.24,8197.0,88.9654,88.9654,88.9093,88.956,8197.0
2021-09-24 12:25:00,95.27,95.34,95.27,95.29,15159.0,88.9841,89.0494,88.9841,89.0027,15159.0
2021-09-24 12:30:00,95.3,95.35,95.28,95.28,7557.0,89.0121,89.0588,88.9934,88.9934,7557.0
2021-09-24 12:35:00,95.29,95.31,95.27,95.3,3803.0,89.0027,89.0214,88.9841,89.0121,3803.0
2021-09-24 12:40:00,95.31,95.35,95.26,95.28,4225.0,89.0214,89.0588,88.9747,88.9934,4225.0
2021-09-24 12:45:00,95.28,95.29,95.21,95.27,4300.0,88.9934,89.0027,88.928,88.9841,4300.0
2021-09-24 12:50:00,95.28,95.28,95.21,95.21,4750.0,88.9934,88.9934,88.928,88.928,4750.0
2021-09-24 12:55:00,95.23,95.23,95.13,95.16,2100.0,88.9467,88.9467,88.8533,88.8813,2100.0
2021-09-24 13:00:00,95.15,95.21,95.14,95.15,3540.0,88.872,88.928,88.8626,88.872,3540.0
2021-09-24 13:05:00,95.15,95.16,95.12,95.14,3300.0,88.872,88.8813,88.844,88.8626,3300.0
2021-09-24 13:10:00,95.16,95.23,95.12,95.19,5976.0,88.8813,88.9467,88.844,88.9093,5976.0
2021-09-24 13:15:00,95.19,95.24,95.14,95.23,4700.0,88.9093,88.956,88.8626,88.9467,4700.0
2021-09-24 13:20:00,95.22,95.22,95.13,95.13,5300.0,88.9374,88.9374,88.8533,88.8533,5300.0
2021-09-24 13:25:00,95.15,95.15,95.09,95.11,5222.0,88.872,88.872,88.8159,88.8346,5222.0
2021-09-24 13:30:00,95.12,95.13,95.01,95.04,13296.0,88.844,88.8533,88.7412,88.7692,13296.0
2021-09-24 13:35:00,95.04,95.08,95.0,95.08,13230.0,88.7692,88.8066,88.7319,88.8066,13230.0
2021-09-24 13:40:00,95.08,95.08,95.04,95.07,5900.0,88.8066,88.8066,88.7692,88.7973,5900.0
2021-09-24 13:45:00,95.05,95.07,95.0,95.03,7700.0,88.7786,88.7973,88.7319,88.7599,7700.0
2021-09-24 13:50:00,95.02,95.04,94.95,94.96,7174.0,88.7506,88.7692,88.6852,88.6945,7174.0
2021-09-24 13:55:00,94.97,94.99,94.91,94.92,9862.0,88.7039,88.7225,88.6478,88.6571,9862.0
2021-09-24 14:00:00,94.93,94.96,94.88,94.92,5500.0,88.6665,88.6945,88.6198,88.6571,5500.0
2021-09-24 14:05:00,94.92,94.94,94.9,94.91,5517.0,88.6571,88.6758,88.6385,88.6478,5517.0
2021-09-24 14:10:00,94.92,94.94,94.9,94.92,6351.0,88.6571,88.6758,88.6385,88.6571,6351.0
2021-09-24 14:15:00,94.94,94.96,94.92,94.93,5492.0,88.6758,88.6945,88.6571,88.6665,5492.0
2021-09-24 14:20:00,94.94,94.98,94.89,94.97,4447.0,88.6758,88.7132,88.6291,88.7039,4447.0
2021-09-24 14:25:00,94.97,94.98,94.91,94.97,8515.0,88.7039,88.7132,88.6478,88.7039,8515.0
2021-09-24 14:30:00,94.98,95.01,94.95,94.98,6933.0,88.7132,88.7412,88.6852,88.7132,6933.0
2021-09-24 14:35:00,95.0,95.0,94.92,94.93,3100.0,88.7319,88.7319,88.6571,88.6665,3100.0
2021-09-24 14:40:00,94.93,94.95,94.93,94.94,4465.0,88.6665,88.6852,88.6665,88.6758,4465.0
2021-09-24 14:45:00,94.94,94.95,94.87,94.91,8043.0,88.6758,88.6852,88.6104,88.6478,8043.0
2021-09-24 14:50:00,94.92,94.96,94.91,94.96,7800.0,88.6571,88.6945,88.6478,88.6945,7800.0
2021-09-24 14:55:00,94.98,95.07,94.95,95.06,6120.0,88.7132,88.7973,88.6852,88.7879,6120.0
2021-09-24 15:00:00,95.06,95.06,94.98,95.03,3270.0,88.7879,88.7879,88.7132,88.7599,3270.0
2021-09-24 15:05:00,95.02,95.02,94.94,94.96,4164.0,88.7506,88.7506,88.6758,88.6945,4164.0
2021-09-24 15:10:00,94.97,95.0,94.95,95.0,10925.0,88.7039,88.7319,88.6852,88.7319,10925.0
2021-09-24 15:15:00,95.01,95.04,95.01,95.04,4200.0,88.7412,88.7692,88.7412,88.7692,4200.0
2021-09-24 15:20:00,95.04,95.18,95.02,95.16,8345.0,88.7692,88.9,88.7506,88.8813,8345.0
2021-09-24 15:25:00,95.16,95.16,95.12,95.16,6805.0,88.8813,88.8813,88.844,88.8813,6805.0
2021-09-24 15:30:00,95.18,95.18,95.05,95.09,15879.0,88.9,88.9,88.7786,88.8159,15879.0
2021-09-24 15:35:00,95.09,95.11,95.01,95.07,14025.0,88.8159,88.8346,88.7412,88.7973,14025.0
2021-09-24 15:40:00,95.06,95.15,95.04,95.14,17055.0,88.7879,88.872,88.7692,88.8626,17055.0
2021-09-24 15:45:00,95.14,95.26,95.13,95.21,14254.0,88.8626,88.9747,88.8533,88.928,14254.0
2021-09-24 15:50:00,95.2,95.21,95.04,95.05,25453.0,88.9187,88.928,88.7692,88.7786,25453.0
2021-09-24 15:55:00,95.05,95.05,94.92,94.94,57686.0,88.7786,88.7786,88.6571,88.6758,57686.0
2021-09-27 09:30:00,95.07,95.78,95.07,95.74,58234.0,88.7973,89.4604,88.7973,89.423,58234.0
2021-09-27 09:35:00,95.78,96.22,95.77,96.14,97702.0,89.4604,89.8714,89.4511,89.7967,97702.0
2021-09-27 09:40:00,96.14,96.36,95.84,96.33,81624.0,89.7967,90.0021,89.5164,89.9741,81624.0
2021-09-27 09:45:00,96.32,96.57,96.27,96.49,42490.0,89.9648,90.1983,89.9181,90.1236,42490.0
2021-09-27 09:50:00,96.49,96.57,96.27,96.55,52005.0,90.1236,90.1983,89.9181,90.1796,52005.0
2021-09-27 09:55:00,96.58,96.61,96.45,96.48,38977.0,90.2076,90.2356,90.0862,90.1142,38977.0
2021-09-27 10:00:00,96.44,96.49,96.32,96.32,32914.0,90.0769,90.1236,89.9648,89.9648,32914.0
2021-09-27 10:05:00,96.31,96.44,96.15,96.28,31355.0,89.9554,90.0769,89.806,89.9274,31355.0
2021-09-27 10:10:00,96.3,96.47,96.24,96.34,13948.0,89.9461,90.1049,89.8901,89.9835,13948.0
2021-09-27 10:15:00,96.31,96.36,96.19,96.25,8719.0,89.9554,90.0021,89.8434,89.8994,8719.0
2021-09-27 10:20:00,96.26,96.28,96.07,96.19,15966.0,89.9087,89.9274,89.7313,89.8434,15966.0
2021-09-27 10:25:00,96.21,96.21,96.04,96.2,3844.0,89.862,89.862,89.7033,89.8527,3844.0
2021-09-27 10:30:00,96.23,96.44,96.17,96.41,18080.0,89.8807,90.0769,89.8247,90.0488,18080.0
2021-09-27 10:35:00,96.4,96.46,96.3,96.4,13333.0,90.0395,90.0955,89.9461,90.0395,13333.0
2021-09-27 10:40:00,96.4,96.53,96.39,96.41,14983.0,90.0395,90.1609,90.0302,90.0488,14983.0
2021-09-27 10:45:00,96.45,96.47,96.28,96.39,8509.0,90.0862,90.1049,89.9274,90.0302,8509.0
2021-09-27 10:50:00,96.38,96.49,96.37,96.45,7650.0,90.0208,90.1236,90.0115,90.0862,7650.0
2021-09-27 10:55:00,96.43,96.48,96.34,96.46,9912.0,90.0675,90.1142,89.9835,90.0955,9912.0
2021-09-27 11:00:00,96.48,96.52,96.42,96.49,16662.0,90.1142,90.1516,90.0582,90.1236,16662.0
2021-09-27 11:05:00,96.5,96.55,96.45,96.52,11647.0,90.1329,90.1796,90.0862,90.1516,11647.0
2021-09-27 11:10:00,96.52,96.6,96.46,96.54,9328.0,90.1516,90.2263,90.0955,90.1703,9328.0
2021-09-27 11:15:00,96.52,96.62,96.51,96.57,10798.0,90.1516,90.245,90.1422,90.1983,10798.0
2021-09-27 11:20:00,96.6,96.62,96.53,96.58,12788.0,90.2263,90.245,90.1609,90.2076,12788.0
2021-09-27 11:25:00,96.57,96.59,96.49,96.54,116125.0,90.1983,90.217,90.1236,90.1703,116125.0
2021-09-27 11:30:00,96.54,96.64,96.54,96.59,10623.0,90.1703,90.2637,90.1703,90.217,10623.0
2021-09-27 11:35:00,96.61,96.66,96.54,96.54,17740.0,90.2356,90.2823,90.1703,90.1703,17740.0
2021-09-27 11:40:00,96.54,96.55,96.38,96.42,8950.0,90.1703,90.1796,90.0208,90.0582,8950.0
2021-09-27 11:45:00,96.41,96.5,96.36,96.44,6009.0,90.0488,90.1329,90.0021,90.0769,6009.0
2021-09-27 11:50:00,96.47,96.48,96.4,96.4,3531.0,90.1049,90.1142,90.0395,90.0395,3531.0
2021-09-27 11:55:00,96.43,96.44,96.36,96.42,5980.0,90.0675,90.0769,90.0021,90.0582,5980.0
2021-09-27 12:00:00,96.42,96.43,96.37,96.43,3398.0,90.0582,90.0675,90.0115,90.0675,3398.0
2021-09-27 12:05:00,96.45,96.47,96.36,96.36,5347.0,90.0862,90.1049,90.0021,90.0021,5347.0
2021-09-27 12:10:00,96.35,96.35,96.27,96.28,4204.0,89.9928,89.9928,89.9181,89.9274,4204.0
2021-09-27 12:15:00,96.27,96.5,96.25,96.27,336513.0,89.9181,90.1329,89.8994,89.9181,336513.0
2021-09-27 12:20:00,96.26,96.26,96.19,96.24,8598.0,89.9087,89.9087,89.8434,89.8901,8598.0
2021-09-27 12:25:00,96.23,96.23,96.14,96.18,5866.0,89.8807,89.8807,89.7967,89.834,5866.0
2021-09-27 12:30:00,96.18,96.22,96.18,96.19,12757.0,89.834,89.8714,89.834,89.8434,12757.0
2021-09-27 12:35:00,96.2,96.25,96.16,96.25,9360.0,89.8527,89.8994,89.8153,89.8994,9360.0
2021-09-27 12:40:00,96.23,96.32,96.21,96.3,8338.0,89.8807,89.9648,89.862,89.9461,8338.0
2021-09-27 12:45:00,96.29,96.29,96.16,96.16,13023.0,89.9368,89.9368,89.8153,89.8153,13023.0
2021-09-27 12:50:00,96.16,96.28,96.11,96.27,15873.0,89.8153,89.9274,89.7686,89.9181,15873.0
2021-09-27 12:55:00,96.26,96.31,96.25,96.31,13245.0,89.9087,89.9554,89.8994,89.9554,13245.0
2021-09-27 13:00:00,96.29,96.35,96.27,96.33,23874.0,89.9368,89.9928,89.9181,89.9741,23874.0
2021-09-27 13:05:00,96.33,96.39,96.33,96.37,13490.0,89.9741,90.0302,89.9741,90.0115,13490.0
2021-09-27 13:10:00,96.38,96.4,96.35,96.39,15135.0,90.0208,90.0395,89.9928,90.0302,15135.0
2021-09-27 13:15:00,96.39,96.51,96.38,96.5,5945.0,90.0302,90.1422,90.0208,90.1329,5945.0
2021-09-27 13:20:00,96.49,96.52,96.46,96.48,7870.0,90.1236,90.1516,90.0955,90.1142,7870.0
2021-09-27 13:25:00,96.47,96.47,96.39,96.41,8209.0,90.1049,90.1049,90.0302,90.0488,8209.0
2021-09-27 13:30:00,96.41,96.41,96.34,96.34,5339.0,90.0488,90.0488,89.9835,89.9835,5339.0
2021-09-27 13:35:00,96.34,96.41,96.3,96.38,4177.0,89.9835,90.0488,89.9461,90.0208,4177.0
2021-09-27 13:40:00,96.38,96.39,96.35,96.37,4760.0,90.0208,90.0302,89.9928,90.0115,4760.0
2021-09-27 13:45:00,96.38,96.5,96.35,96.49,83010.0,90.0208,90.1329,89.9928,90.1236,83010.0
2021-09-27 13:50:00,96.48,96.57,96.47,96.55,9043.0,90.1142,90.1983,90.1049,90.1796,9043.0
2021-09-27 13:55:00,96.56,96.63,96.51,96.62,83536.0,90.1889,90.2543,90.1422,90.245,83536.0
2021-09-27 14:00:00,96.63,96.81,96.63,96.81,29139.0,90.2543,90.4224,90.2543,90.4224,29139.0
2021-09-27 14:05:00,96.81,96.83,96.77,96.83,11675.0,90.4224,90.4411,90.3851,90.4411,11675.0
2021-09-27 14:10:00,96.82,96.91,96.8,96.86,40384.0,90.4318,90.5158,90.4131,90.4691,40384.0
2021-09-27 14:15:00,96.86,96.95,96.86,96.94,8632.0,90.4691,90.5532,90.4691,90.5439,8632.0
2021-09-27 14:20:00,96.93,96.93,96.87,96.92,7656.0,90.5345,90.5345,90.4785,90.5252,7656.0
2021-09-27 14:25:00,96.91,96.92,96.89,96.92,9431.0,90.5158,90.5252,90.4972,90.5252,9431.0
2021-09-27 14:30:00,96.93,96.93,96.85,96.88,22234.0,90.5345,90.5345,90.4598,90.4878,22234.0
2021-09-27 14:35:00,96.88,96.89,96.85,96.87,25588.0,90.4878,90.4972,90.4598,90.4785,25588.0
2021-09-27 14:40:00,96.86,96.88,96.85,96.88,22272.0,90.4691,90.4878,90.4598,90.4878,22272.0
2021-09-27 14:45:00,96.88,96.89,96.73,96.79,14543.0,90.4878,90.4972,90.3477,90.4038,14543.0
2021-09-27 14:50:00,96.79,96.8,96.76,96.8,17105.0,90.4038,90.4131,90.3757,90.4131,17105.0
2021-09-27 14:55:00,96.81,96.84,96.74,96.76,23942.0,90.4224,90.4505,90.3571,90.3757,23942.0
2021-09-27 15:00:00,96.77,96.8,96.71,96.72,17743.0,90.3851,90.4131,90.329,90.3384,17743.0
2021-09-27 15:05:00,96.72,96.85,96.68,96.81,85334.0,90.3384,90.4598,90.301,90.4224,85334.0
2021-09-27 15:10:00,96.81,96.92,96.79,96.9,81623.0,90.4224,90.5252,90.4038,90.5065,81623.0
2021-09-27 15:15:00,96.9,96.93,96.86,96.9,129332.0,90.5065,90.5345,90.4691,90.5065,129332.0
2021-09-27 15:20:00,96.92,96.93,96.82,96.82,48859.0,90.5252,90.5345,90.4318,90.4318,48859.0
2021-09-27 15:25:00,96.82,96.83,96.72,96.77,29534.0,90.4318,90.4411,90.3384,90.3851,29534.0
2021-09-27 15:30:00,96.79,96.86,96.77,96.79,39301.0,90.4038,90.4691,90.3851,90.4038,39301.0
2021-09-27 15:35:00,96.78,96.83,96.73,96.79,36437.0,90.3944,90.4411,90.3477,90.4038,36437.0
2021-09-27 15:40:00,96.79,96.8,96.71,96.78,35060.0,90.4038,90.4131,90.329,90.3944,35060.0
2021-09-27 15:45:00,96.77,96.78,96.64,96.64,48222.0,90.3851,90.3944,90.2637,90.2637,48222.0
2021-09-27 15:50:00,96.64,96.65,96.53,96.55,54319.0,90.2637,90.273,90.1609,90.1796,54319.0
2021-09-27 15:55:00,96.55,96.62,96.5,96.58,120042.0,90.1796,90.245,90.1329,90.2076,120042.0
2021-09-28 09:30:00,96.09,96.56,96.09,96.55,46400.0,89.75,90.1889,89.75,90.1796,46400.0
2021-09-28 09:35:00,96.52,96.69,96.35,96.57,60984.0,90.1516,90.3104,89.9928,90.1983,60984.0
2021-09-28 09:40:00,96.56,96.79,96.42,96.51,62507.0,90.1889,90.4038,90.0582,90.1422,62507.0
2021-09-28 09:45:00,96.48,96.6,96.19,96.29,26346.0,90.1142,90.2263,89.8434,89.9368,26346.0
2021-09-28 09:50:00,96.29,96.32,95.97,96.06,27849.0,89.9368,89.9648,89.6379,89.7219,27849.0
2021-09-28 09:55:00,95.95,96.14,95.78,95.78,29290.0,89.6192,89.7967,89.4604,89.4604,29290.0
2021-09-28 10:00:00,95.7,95.71,95.19,95.23,126180.0,89.3857,89.395,88.9093,88.9467,126180.0
2021-09-28 10:05:00,95.18,95.27,95.07,95.13,39760.0,88.9,88.9841,88.7973,88.8533,39760.0
2021-09-28 10:10:00,95.09,95.29,95.09,95.26,10349.0,88.8159,89.0027,88.8159,88.9747,10349.0
2021-09-28 10:15:00,95.25,95.26,94.99,95.09,26328.0,88.9654,88.9747,88.7225,88.8159,26328.0
2021-09-28 10:20:00,95.05,95.13,94.9,95.13,10952.0,88.7786,88.8533,88.6385,88.8533,10952.0
2021-09-28 10:25:00,95.1,95.13,94.77,95.03,11740.0,88.8253,88.8533,88.517,88.7599,11740.0
2021-09-28 10:30:00,95.0,95.2,94.96,95.04,6755.0,88.7319,88.9187,88.6945,88.7692,6755.0
2021-09-28 10:35:00,95.03,95.41,94.85,95.33,14403.0,88.7599,89.1148,88.5918,89.0401,14403.0
2021-09-28 10:40:00,95.28,95.33,95.22,95.29,8947.0,88.9934,89.0401,88.9374,89.0027,8947.0
2021-09-28 10:45:00,95.33,95.36,95.19,95.27,12593.0,89.0401,89.0681,88.9093,88.9841,12593.0
2021-09-28 10:50:00,95.29,95.43,95.09,95.31,14017.0,89.0027,89.1335,88.8159,89.0214,14017.0
2021-09-28 10:55:00,95.3,95.39,95.11,95.24,19606.0,89.0121,89.0961,88.8346,88.956,19606.0
2021-09-28 11:00:00,95.31,95.31,94.89,94.94,22817.0,89.0214,89.0214,88.6291,88.6758,22817.0
2021-09-28 11:05:00,94.92,95.1,94.9,95.01,6111.0,88.6571,88.8253,88.6385,88.7412,6111.0
2021-09-28 11:10:00,94.98,95.06,94.86,94.89,9482.0,88.7132,88.7879,88.6011,88.6291,9482.0
2021-09-28 11:15:00,94.89,95.06,94.76,95.06,9205.0,88.6291,88.7879,88.5077,88.7879,9205.0
2021-09-28 11:20:00,95.01,95.2,95.0,95.16,5897.0,88.7412,88.9187,88.7319,88.8813,5897.0
2021-09-28 11:25:00,95.18,95.21,95.07,95.15,34472.0,88.9,88.928,88.7973,88.872,34472.0
2021-09-28 11:30:00,95.13,95.22,95.04,95.22,7394.0,88.8533,88.9374,88.7692,88.9374,7394.0
2021-09-28 11:35:00,95.19,95.21,95.03,95.09,6509.0,88.9093,88.928,88.7599,88.8159,6509.0
2021-09-28 11:40:00,95.15,95.17,95.08,95.1,9533.0,88.872,88.8907,88.8066,88.8253,9533.0
2021-09-28 11:45:00,95.09,95.11,94.98,95.09,5803.0,88.8159,88.8346,88.7132,88.8159,5803.0
2021-09-28 11:50:00,95.03,95.14,94.93,95.14,4795.0,88.7599,88.8626,88.6665,88.8626,4795.0
2021-09-28 11:55:00,95.14,95.16,95.09,95.12,3713.0,88.8626,88.8813,88.8159,88.844,3713.0
2021-09-28 12:00:00,95.12,95.12,94.98,94.98,2599.0,88.844,88.844,88.7132,88.7132,2599.0
2021-09-28 12:05:00,94.98,94.99,94.84,94.95,8685.0,88.7132,88.7225,88.5824,88.6852,8685.0
2021-09-28 12:10:00,94.96,95.2,94.94,95.17,6340.0,88.6945,88.9187,88.6758,88.8907,6340.0
2021-09-28 12:15:00,95.12,95.15,95.11,95.13,2100.0,88.844,88.872,88.8346,88.8533,2100.0
2021-09-28 12:20:00,95.11,95.19,95.06,95.17,52179.0,88.8346,88.9093,88.7879,88.8907,52179.0
2021-09-28 12:25:00,95.13,95.2,95.1,95.11,3625.0,88.8533,88.9187,88.8253,88.8346,3625.0
2021-09-28 12:30:00,95.08,95.14,95.0,95.14,3998.0,88.8066,88.8626,88.7319,88.8626,3998.0
2021-09-28 12:35:00,95.11,95.11,94.96,94.98,5462.0,88.8346,88.8346,88.6945,88.7132,5462.0
2021-09-28 12:40:00,94.95,94.95,94.85,94.87,3779.0,88.6852,88.6852,88.5918,88.6104,3779.0
2021-09-28 12:45:00,94.83,94.85,94.76,94.77,3993.0,88.5731,88.5918,88.5077,88.517,3993.0
2021-09-28 12:50:00,94.75,94.94,94.73,94.8,11657.0,88.4984,88.6758,88.4797,88.5451,11657.0
2021-09-28 12:55:00,94.78,94.9,94.77,94.83,4900.0,88.5264,88.6385,88.517,88.5731,4900.0
2021-09-28 13:00:00,94.82,94.92,94.77,94.92,7094.0,88.5637,88.6571,88.517,88.6571,7094.0
2021-09-28 13:05:00,94.88,95.03,94.77,95.0,7183.0,88.6198,88.7599,88.517,88.7319,7183.0
2021-09-28 13:10:00,95.02,95.05,94.95,95.04,30205.0,88.7506,88.7786,88.6852,88.7692,30205.0
2021-09-28 13:15:00,95.03,95.1,95.0,95.06,41202.0,88.7599,88.8253,88.7319,88.7879,41202.0
2021-09-28 13:20:00,95.09,95.22,95.09,95.22,6955.0,88.8159,88.9374,88.8159,88.9374,6955.0
2021-09-28 13:25:00,95.25,95.38,95.25,95.34,11279.0,88.9654,89.0868,88.9654,89.0494,11279.0
2021-09-28 13:30:00,95.3,95.3,95.2,95.23,6925.0,89.0121,89.0121,88.9187,88.9467,6925.0
2021-09-28 13:35:00,95.21,95.28,95.17,95.25,16703.0,88.928,88.9934,88.8907,88.9654,16703.0
2021-09-28 13:40:00,95.3,95.4,95.21,95.22,7847.0,89.0121,89.1055,88.928,88.9374,7847.0
2021-09-28 13:45:00,95.22,95.25,95.09,95.18,8865.0,88.9374,88.9654,88.8159,88.9,8865.0
2021-09-28 13:50:00,95.18,95.2,95.12,95.12,2753.0,88.9,88.9187,88.844,88.844,2753.0
2021-09-28 13:55:00,95.11,95.11,95.01,95.01,3444.0,88.8346,88.8346,88.7412,88.7412,3444.0
2021-09-28 14:00:00,95.03,95.03,94.91,94.95,4028.0,88.7599,88.7599,88.6478,88.6852,4028.0
2021-09-28 14:05:00,94.91,94.99,94.91,94.96,3169.0,88.6478,88.7225,88.6478,88.6945,3169.0
2021-09-28 14:10:00,94.92,94.92,94.75,94.84,7957.0,88.6571,88.6571,88.4984,88.5824,7957.0
2021-09-28 14:15:00,94.87,95.15,94.84,95.14,6130.0,88.6104,88.872,88.5824,88.8626,6130.0
2021-09-28 14:20:00,95.16,95.27,95.14,95.27,3950.0,88.8813,88.9841,88.8626,88.9841,3950.0
2021-09-28 14:25:00,95.26,95.31,95.18,95.31,3200.0,88.9747,89.0214,88.9,89.0214,3200.0
2021-09-28 14:30:00,95.29,95.31,95.1,95.16,4861.0,89.0027,89.0214,88.8253,88.8813,4861.0
2021-09-28 14:35:00,95.13,95.21,95.01,95.12,7867.0,88.8533,88.928,88.7412,88.844,7867.0
2021-09-28 14:40:00,95.16,95.38,95.15,95.37,6492.0,88.8813,89.0868,88.872,89.0775,6492.0
2021-09-28 14:45:00,95.39,95.6,95.39,95.58,8726.0,89.0961,89.2923,89.0961,89.2736,8726.0
2021-09-28 14:50:00,95.6,95.62,95.47,95.48,13635.0,89.2923,89.311,89.1709,89.1802,13635.0
2021-09-28 14:55:00,95.47,95.62,95.47,95.51,11214.0,89.1709,89.311,89.1709,89.2082,11214.0
2021-09-28 15:00:00,95.51,95.65,95.45,95.52,28992.0,89.2082,89.339,89.1522,89.2176,28992.0
2021-09-28 15:05:00,95.55,95.7,95.49,95.6,11808.0,89.2456,89.3857,89.1895,89.2923,11808.0
2021-09-28 15:10:00,95.6,95.62,95.46,95.46,15709.0,89.2923,89.311,89.1615,89.1615,15709.0
2021-09-28 15:15:00,95.47,95.55,95.4,95.4,13221.0,89.1709,89.2456,89.1055,89.1055,13221.0
2021-09-28 15:20:00,95.4,95.44,95.14,95.15,17057.0,89.1055,89.1428,88.8626,88.872,17057.0
2021-09-28 15:25:00,95.14,95.17,95.03,95.03,16445.0,88.8626,88.8907,88.7599,88.7599,16445.0
2021-09-28 15:30:00,95.01,95.18,94.98,95.02,9800.0,88.7412,88.9,88.7132,88.7506,9800.0
2021-09-28 15:35:00,95.01,95.18,94.95,95.02,23955.0,88.7412,88.9,88.6852,88.7506,23955.0
2021-09-28 15:40:00,94.99,95.23,94.99,95.06,13143.0,88.7225,88.9467,88.7225,88.7879,13143.0
2021-09-28 15:45:00,95.09,95.12,94.79,94.8,28365.0,88.8159,88.844,88.5357,88.5451,28365.0
2021-09-28 15:50:00,94.79,94.85,94.69,94.75,35301.0,88.5357,88.5918,88.4423,88.4984,35301.0
2021-09-28 15:55:00,94.78,94.86,94.71,94.74,77467.0,88.5264,88.6011,88.461,88.489,77467.0
2021-09-29 09:30:00,95.25,95.64,94.99,94.99,42076.0,88.9654,89.3296,88.7225,88.7225,42076.0
2021-09-29 09:35:00,95.0,95.08,94.76,94.85,24020.0,88.7319,88.8066,88.5077,88.5918,24020.0
2021-09-29 09:40:00,94.93,95.37,94.93,95.27,25272.0,88.6665,89.0775,88.6665,88.9841,25272.0
2021-09-29 09:45:00,95.3,95.45,95.16,95.42,21094.0,89.0121,89.1522,88.8813,89.1242,21094.0
2021-09-29 09:50:00,95.43,95.85,95.43,95.73,18336.0,89.1335,89.5258,89.1335,89.4137,18336.0
2021-09-29 09:55:00,95.79,95.88,95.5,95.74,46001.0,89.4697,89.5538,89.1989,89.423,46001.0
2021-09-29 10:00:00,95.77,96.03,95.53,95.58,23455.0,89.4511,89.6939,89.2269,89.2736,23455.0
2021-09-29 10:05:00,95.56,95.81,95.55,95.81,9961.0,89.2549,89.4884,89.2456,89.4884,9961.0
2021-09-29 10:10:00,95.83,95.84,95.7,95.79,11327.0,89.5071,89.5164,89.3857,89.4697,11327.0
2021-09-29 10:15:00,95.83,95.97,95.81,95.96,6667.0,89.5071,89.6379,89.4884,89.6285,6667.0
2021-09-29 10:20:00,96.05,96.09,95.94,96.01,10751.0,89.7126,89.75,89.6098,89.6752,10751.0
2021-09-29 10:25:00,95.98,96.03,95.72,95.73,28044.0,89.6472,89.6939,89.4044,89.4137,28044.0
2021-09-29 10:30:00,95.73,95.78,95.58,95.72,18456.0,89.4137,89.4604,89.2736,89.4044,18456.0
2021-09-29 10:35:00,95.74,95.83,95.64,95.66,5664.0,89.423,89.5071,89.3296,89.3483,5664.0
2021-09-29 10:40:00,95.7,95.92,95.7,95.9,10278.0,89.3857,89.5912,89.3857,89.5725,10278.0
2021-09-29 10:45:00,95.93,96.06,95.88,96.04,5010.0,89.6005,89.7219,89.5538,89.7033,5010.0
2021-09-29 10:50:00,96.01,96.04,95.93,95.96,13293.0,89.6752,89.7033,89.6005,89.6285,13293.0
2021-09-29 10:55:00,95.91,96.13,95.91,96.07,29529.0,89.5818,89.7873,89.5818,89.7313,29529.0
2021-09-29 11:00:00,96.07,96.09,95.93,95.98,10943.0,89.7313,89.75,89.6005,89.6472,10943.0
2021-09-29 11:05:00,95.95,96.09,95.94,96.02,13097.0,89.6192,89.75,89.6098,89.6846,13097.0
2021-09-29 11:10:00,96.03,96.05,95.99,96.03,3462.0,89.6939,89.7126,89.6566,89.6939,3462.0
2021-09-29 11:15:00,96.01,96.03,95.91,95.94,8108.0,89.6752,89.6939,89.5818,89.6098,8108.0
2021-09-29 11:20:00,95.93,95.93,95.83,95.86,6133.0,89.6005,89.6005,89.5071,89.5351,6133.0
2021-09-29 11:25:00,95.87,95.87,95.68,95.74,4632.0,89.5445,89.5445,89.367,89.423,4632.0
2021-09-29 11:30:00,95.74,95.74,95.62,95.65,6597.0,89.423,89.423,89.311,89.339,6597.0
2021-09-29 11:35:00,95.62,95.62,95.37,95.4,5055.0,89.311,89.311,89.0775,89.1055,5055.0
2021-09-29 11:40:00,95.4,95.4,95.29,95.3,3168.0,89.1055,89.1055,89.0027,89.0121,3168.0
2021-09-29 11:45:00,95.31,95.4,95.3,95.4,9920.0,89.0214,89.1055,89.0121,89.1055,9920.0
2021-09-29 11:50:00,95.42,95.54,95.42,95.45,22970.0,89.1242,89.2362,89.1242,89.1522,22970.0
2021-09-29 11:55:00,95.45,95.48,95.4,95.48,11476.0,89.1522,89.1802,89.1055,89.1802,11476.0
2021-09-29 12:00:00,95.46,95.51,95.45,95.51,6858.0,89.1615,89.2082,89.1522,89.2082,6858.0
2021-09-29 12:05:00,95.5,95.53,95.43,95.47,4654.0,89.1989,89.2269,89.1335,89.1709,4654.0
2021-09-29 12:10:00,95.49,95.49,95.37,95.39,2300.0,89.1895,89.1895,89.0775,89.0961,2300.0
2021-09-29 12:15:00,95.33,95.34,95.28,95.34,4811.0,89.0401,89.0494,88.9934,89.0494,4811.0
2021-09-29 12:20:00,95.32,95.34,95.11,95.13,5101.0,89.0308,89.0494,88.8346,88.8533,5101.0
2021-09-29 12:25:00,95.1,95.13,95.06,95.07,5575.0,88.8253,88.8533,88.7879,88.7973,5575.0
2021-09-29 12:30:00,95.09,95.18,95.06,95.15,36474.0,88.8159,88.9,88.7879,88.872,36474.0
2021-09-29 12:35:00,95.13,95.13,94.97,95.02,26272.0,88.8533,88.8533,88.7039,88.7506,26272.0
2021-09-29 12:40:00,95.02,95.03,94.89,94.92,16865.0,88.7506,88.7599,88.6291,88.6571,16865.0
2021-09-29 12:45:00,94.9,94.95,94.8,94.95,7457.0,88.6385,88.6852,88.5451,88.6852,7457.0
2021-09-29 12:50:00,94.92,95.06,94.9,95.05,6500.0,88.6571,88.7879,88.6385,88.7786,6500.0
2021-09-29 12:55:00,95.06,95.09,94.96,94.97,6604.0,88.7879,88.8159,88.6945,88.7039,6604.0
2021-09-29 13:00:00,94.97,94.98,94.9,94.9,3096.0,88.7039,88.7132,88.6385,88.6385,3096.0
2021-09-29 13:05:00,94.9,94.98,94.88,94.97,7700.0,88.6385,88.7132,88.6198,88.7039,7700.0
2021-09-29 13:10:00,94.96,95.05,94.96,94.98,2148.0,88.6945,88.7786,88.6945,88.7132,2148.0
2021-09-29 13:15:00,95.01,95.21,95.01,95.14,26761.0,88.7412,88.928,88.7412,88.8626,26761.0
2021-09-29 13:20:00,95.15,95.17,95.05,95.06,2397.0,88.872,88.8907,88.7786,88.7879,2397.0
2021-09-29 13:25:00,95.04,95.06,94.97,95.01,6362.0,88.7692,88.7879,88.7039,88.7412,6362.0
2021-09-29 13:30:00,94.96,94.98,94.87,94.98,5960.0,88.6945,88.7132,88.6104,88.7132,5960.0
2021-09-29 13:35:00,94.91,94.93,94.87,94.87,4322.0,88.6478,88.6665,88.6104,88.6104,4322.0
2021-09-29 13:40:00,94.89,94.99,94.8,94.93,18355.0,88.6291,88.7225,88.5451,88.6665,18355.0
2021-09-29 13:45:00,94.92,94.93,94.84,94.84,2212.0,88.6571,88.6665,88.5824,88.5824,2212.0
2021-09-29 13:50:00,94.83,94.92,94.83,94.92,3869.0,88.5731,88.6571,88.5731,88.6571,3869.0
2021-09-29 13:55:00,94.95,95.1,94.92,95.09,20334.0,88.6852,88.8253,88.6571,88.8159,20334.0
2021-09-29 14:00:00,95.07,95.15,95.06,95.11,21024.0,88.7973,88.872,88.7879,88.8346,21024.0
2021-09-29 14:05:00,95.1,95.23,95.07,95.21,9448.0,88.8253,88.9467,88.7973,88.928,9448.0
2021-09-29 14:10:00,95.25,95.36,95.25,95.36,6849.0,88.9654,89.0681,88.9654,89.0681,6849.0
2021-09-29 14:15:00,95.35,95.38,95.29,95.37,7531.0,89.0588,89.0868,89.0027,89.0775,7531.0
2021-09-29 14:20:00,95.34,95.34,95.22,95.26,3051.0,89.0494,89.0494,88.9374,88.9747,3051.0
2021-09-29 14:25:00,95.23,95.31,95.23,95.28,4858.0,88.9467,89.0214,88.9467,88.9934,4858.0
2021-09-29 14:30:00,95.29,95.39,95.29,95.39,9396.0,89.0027,89.0961,89.0027,89.0961,9396.0
2021-09-29 14:35:00,95.39,95.39,95.31,95.33,7880.0,89.0961,89.0961,89.0214,89.0401,7880.0
2021-09-29 14:40:00,95.32,95.43,95.32,95.42,4100.0,89.0308,89.1335,89.0308,89.1242,4100.0
2021-09-29 14:45:00,95.4,95.44,95.22,95.24,7473.0,89.1055,89.1428,88.9374,88.956,7473.0
2021-09-29 14:50:00,95.25,95.29,95.22,95.25,13432.0,88.9654,89.0027,88.9374,88.9654,13432.0
2021-09-29 14:55:00,95.23,95.27,95.19,95.26,16832.0,88.9467,88.9841,88.9093,88.9747,16832.0
2021-09-29 15:00:00,95.26,95.32,95.12,95.12,6290.0,88.9747,89.0308,88.844,88.844,6290.0
2021-09-29 15:05:00,95.13,95.23,95.1,95.19,8800.0,88.8533,88.9467,88.8253,88.9093,8800.0
2021-09-29 15:10:00,95.19,95.26,95.15,95.25,5500.0,88.9093,88.9747,88.872,88.9654,5500.0
2021-09-29 15:15:00,95.23,95.32,95.19,95.26,4599.0,88.9467,89.0308,88.9093,88.9747,4599.0
2021-09-29 15:20:00,95.27,95.29,95.17,95.17,7841.0,88.9841,89.0027,88.8907,88.8907,7841.0
2021-09-29 15:25:00,95.19,95.26,95.19,95.22,7024.0,88.9093,88.9747,88.9093,88.9374,7024.0
2021-09-29 15:30:00,95.21,95.26,95.15,95.25,7352.0,88.928,88.9747,88.872,88.9654,7352.0
2021-09-29 15:35:00,95.25,95.25,95.16,95.16,2810.0,88.9654,88.9654,88.8813,88.8813,2810.0
2021-09-29 15:40:00,95.16,95.16,95.05,95.06,17682.0,88.8813,88.8813,88.7786,88.7879,17682.0
2021-09-29 15:45:00,95.04,95.08,94.97,95.0,10616.0,88.7692,88.8066,88.7039,88.7319,10616.0
2021-09-29 15:50:00,94.99,94.99,94.79,94.81,37227.0,88.7225,88.7225,88.5357,88.5544,37227.0
2021-09-29 15:55:00,94.8,94.85,94.72,94.84,105407.0,88.5451,88.5918,88.4703,88.5824,105407.0
2021-09-30 09:30:00,93.82,94.15,93.12,93.22,299692.0,87.6297,87.938,86.9759,87.0693,299692.0
2021-09-30 09:35:00,93.24,93.27,92.38,92.4,224991.0,87.088,87.116,86.2847,86.3034,224991.0
2021-09-30 09:40:00,92.4,92.62,92.28,92.48,173879.0,86.3034,86.5089,86.1913,86.3781,173879.0
2021-09-30 09:45:00,92.48,92.76,92.37,92.69,68075.0,86.3781,86.6397,86.2754,86.5743,68075.0
2021-09-30 09:50:00,92.7,92.91,92.7,92.87,250071.0,86.5836,86.7798,86.5836,86.7424,250071.0
2021-09-30 09:55:00,92.87,92.91,92.52,92.53,114079.0,86.7424,86.7798,86.4155,86.4248,114079.0
2021-09-30 10:00:00,92.54,92.65,92.41,92.48,69112.0,86.4342,86.5369,86.3128,86.3781,69112.0
2021-09-30 10:05:00,92.47,92.47,92.12,92.36,123667.0,86.3688,86.3688,86.0419,86.2661,123667.0
2021-09-30 10:10:00,92.38,92.39,92.1,92.12,78157.0,86.2847,86.2941,86.0232,86.0419,78157.0
2021-09-30 10:15:00,92.12,92.41,92.07,92.25,84954.0,86.0419,86.3128,85.9952,86.1633,84954.0
2021-09-30 10:20:00,92.22,92.24,91.88,91.88,52919.0,86.1353,86.154,85.8177,85.8177,52919.0
2021-09-30 10:25:00,91.89,92.03,91.77,91.78,56112.0,85.8271,85.9578,85.715,85.7243,56112.0
2021-09-30 10:30:00,91.77,91.85,91.68,91.79,53970.0,85.715,85.7897,85.6309,85.7337,53970.0
2021-09-30 10:35:00,91.8,91.8,91.59,91.66,71755.0,85.743,85.743,85.5469,85.6122,71755.0
2021-09-30 10:40:00,91.67,91.67,91.43,91.48,182892.0,85.6216,85.6216,85.3974,85.4441,182892.0
2021-09-30 10:45:00,91.5,91.52,91.27,91.42,348715.0,85.4628,85.4815,85.248,85.3881,348715.0
2021-09-30 10:50:00,91.43,91.49,91.36,91.4,78196.0,85.3974,85.4535,85.332,85.3694,78196.0
2021-09-30 10:55:00,91.4,91.43,91.28,91.39,102587.0,85.3694,85.3974,85.2573,85.3601,102587.0
2021-09-30 11:00:00,91.36,91.38,91.24,91.31,188320.0,85.332,85.3507,85.22,85.2853,188320.0
2021-09-30 11:05:00,91.3,91.46,91.28,91.44,102967.0,85.276,85.4254,85.2573,85.4068,102967.0
2021-09-30 11:10:00,91.45,91.45,91.19,91.23,204856.0,85.4161,85.4161,85.1733,85.2106,204856.0
2021-09-30 11:15:00,91.24,91.55,91.23,91.51,47025.0,85.22,85.5095,85.2106,85.4721,47025.0
2021-09-30 11:20:00,91.5,91.52,91.41,91.44,41154.0,85.4628,85.4815,85.3787,85.4068,41154.0
2021-09-30 11:25:00,91.42,91.49,91.4,91.45,27637.0,85.3881,85.4535,85.3694,85.4161,27637.0
2021-09-30 11:30:00,91.44,91.47,91.33,91.33,57559.0,85.4068,85.4348,85.304,85.304,57559.0
2021-09-30 11:35:00,91.33,91.33,91.07,91.19,70764.0,85.304,85.304,85.0612,85.1733,70764.0
2021-09-30 11:40:00,91.17,91.17,90.93,91.01,119339.0,85.1546,85.1546,84.9304,85.0051,119339.0
2021-09-30 11:45:00,91.01,91.06,90.82,90.9,54011.0,85.0051,85.0518,84.8277,84.9024,54011.0
2021-09-30 11:50:00,90.91,90.93,90.76,90.93,67388.0,84.9117,84.9304,84.7716,84.9304,67388.0
2021-09-30 11:55:00,90.92,90.98,90.87,90.88,114132.0,84.9211,84.9771,84.8744,84.8837,114132.0
2021-09-30 12:00:00,90.89,91.03,90.79,90.86,77615.0,84.8931,85.0238,84.7996,84.865,77615.0
2021-09-30 12:05:00,90.86,90.9,90.45,90.45,278119.0,84.865,84.9024,84.4821,84.4821,278119.0
2021-09-30 12:10:00,90.48,90.54,90.24,90.48,216220.0,84.5101,84.5661,84.2859,84.5101,216220.0
2021-09-30 12:15:00,90.45,90.54,90.42,90.53,44819.0,84.4821,84.5661,84.4541,84.5568,44819.0
2021-09-30 12:20:00,90.55,90.6,90.42,90.47,81544.0,84.5755,84.6222,84.4541,84.5008,81544.0
2021-09-30 12:25:00,90.55,90.69,90.46,90.46,45618.0,84.5755,84.7062,84.4914,84.4914,45618.0
2021-09-30 12:30:00,90.46,90.46,90.27,90.42,239371.0,84.4914,84.4914,84.314,84.4541,239371.0
2021-09-30 12:35:00,90.42,90.57,90.38,90.56,93936.0,84.4541,84.5942,84.4167,84.5848,93936.0
2021-09-30 12:40:00,90.54,90.64,90.48,90.52,73270.0,84.5661,84.6595,84.5101,84.5475,73270.0
2021-09-30 12:45:00,90.5,90.73,90.41,90.73,48196.0,84.5288,84.7436,84.4447,84.7436,48196.0
2021-09-30 12:50:00,90.73,90.77,90.64,90.76,73806.0,84.7436,84.781,84.6595,84.7716,73806.0
2021-09-30 12:55:00,90.76,90.78,90.64,90.7,68539.0,84.7716,84.7903,84.6595,84.7156,68539.0
2021-09-30 13:00:00,90.71,90.87,90.62,90.87,54336.0,84.7249,84.8744,84.6409,84.8744,54336.0
2021-09-30 13:05:00,90.86,90.93,90.82,90.91,37600.0,84.865,84.9304,84.8277,84.9117,37600.0
2021-09-30 13:10:00,90.92,91.04,90.92,90.97,76436.0,84.9211,85.0332,84.9211,84.9678,76436.0
2021-09-30 13:15:00,90.97,91.12,90.93,91.05,221991.0,84.9678,85.1079,84.9304,85.0425,221991.0
2021-09-30 13:20:00,91.05,91.05,90.82,90.84,82180.0,85.0425,85.0425,84.8277,84.8463,82180.0
2021-09-30 13:25:00,90.85,90.87,90.77,90.8,45166.0,84.8557,84.8744,84.781,84.809,45166.0
2021-09-30 13:30:00,90.79,90.79,90.68,90.77,52369.0,84.7996,84.7996,84.6969,84.781,52369.0
2021-09-30 13:35:00,90.77,90.9,90.7,90.88,75490.0,84.781,84.9024,84.7156,84.8837,75490.0
2021-09-30 13:40:00,90.9,90.93,90.85,90.9,50526.0,84.9024,84.9304,84.8557,84.9024,50526.0
2021-09-30 13:45:00,90.91,91.0,90.89,91.0,41903.0,84.9117,84.9958,84.8931,84.9958,41903.0
2021-09-30 13:50:00,91.05,91.19,91.03,91.14,33228.0,85.0425,85.1733,85.0238,85.1266,33228.0
2021-09-30 13:55:00,91.14,91.14,91.04,91.1,76163.0,85.1266,85.1266,85.0332,85.0892,76163.0
2021-09-30 14:00:00,91.12,91.25,91.09,91.15,61122.0,85.1079,85.2293,85.0799,85.1359,61122.0
2021-09-30 14:05:00,91.16,91.36,91.11,91.33,269441.0,85.1452,85.332,85.0985,85.304,269441.0
2021-09-30 14:10:00,91.33,91.36,91.26,91.35,61836.0,85.304,85.332,85.2386,85.3227,61836.0
2021-09-30 14:15:00,91.36,91.4,91.12,91.12,76195.0,85.332,85.3694,85.1079,85.1079,76195.0
2021-09-30 14:20:00,91.14,91.14,91.02,91.07,91329.0,85.1266,85.1266,85.0145,85.0612,91329.0
2021-09-30 14:25:00,91.06,91.16,91.03,91.15,76279.0,85.0518,85.1452,85.0238,85.1359,76279.0
2021-09-30 14:30:00,91.18,91.37,91.15,91.37,75139.0,85.1639,85.3414,85.1359,85.3414,75139.0
2021-09-30 14:35:00,91.37,91.37,91.14,91.17,70514.0,85.3414,85.3414,85.1266,85.1546,70514.0
2021-09-30 14:40:00,91.16,91.37,91.16,91.3,56835.0,85.1452,85.3414,85.1452,85.276,56835.0
2021-09-30 14:45:00,91.31,91.47,91.31,91.39,74809.0,85.2853,85.4348,85.2853,85.3601,74809.0
2021-09-30 14:50:00,91.41,91.51,91.24,91.24,111309.0,85.3787,85.4721,85.22,85.22,111309.0
2021-09-30 14:55:00,91.23,91.24,91.08,91.09,128695.0,85.2106,85.22,85.0705,85.0799,128695.0
2021-09-30 15:00:00,91.09,91.2,90.94,90.98,87554.0,85.0799,85.1826,84.9398,84.9771,87554.0
2021-09-30 15:05:00,91.0,91.17,91.0,91.13,59377.0,84.9958,85.1546,84.9958,85.1172,59377.0
2021-09-30 15:10:00,91.14,91.29,91.14,91.2,66436.0,85.1266,85.2667,85.1266,85.1826,66436.0
2021-09-30 15:15:00,91.21,91.35,91.18,91.18,96403.0,85.1919,85.3227,85.1639,85.1639,96403.0
2021-09-30 15:20:00,91.18,91.18,90.91,90.91,143744.0,85.1639,85.1639,84.9117,84.9117,143744.0
2021-09-30 15:25:00,90.91,91.01,90.9,90.94,111935.0,84.9117,85.0051,84.9024,84.9398,111935.0
2021-09-30 15:30:00,90.93,91.17,90.89,91.1,152864.0,84.9304,85.1546,84.8931,85.0892,152864.0
2021-09-30 15:35:00,91.1,91.11,90.95,91.02,211680.0,85.0892,85.0985,84.9491,85.0145,211680.0
2021-09-30 15:40:00,91.01,91.05,90.83,90.87,259862.0,85.0051,85.0425,84.837,84.8744,259862.0
2021-09-30 15:45:00,90.87,90.87,90.69,90.72,308443.0,84.8744,84.8744,84.7062,84.7343,308443.0
2021-09-30 15:50:00,90.71,90.72,90.46,90.48,372386.0,84.7249,84.7343,84.4914,84.5101,372386.0
2021-09-30 15:55:00,90.47,90.48,90.29,90.29,493280.0,84.5008,84.5101,84.3326,84.3326,493280.0
2021-10-01 09:30:00,90.78,90.91,90.46,90.47,214490.0,84.7903,84.9117,84.4914,84.5008,214490.0
2021-10-01 09:35:00,90.47,90.57,90.18,90.28,235003.0,84.5008,84.5942,84.2299,84.3233,235003.0
2021-10-01 09:40:00,90.29,90.38,89.89,89.95,269125.0,84.3326,84.4167,83.959,84.0151,269125.0
2021-10-01 09:45:00,89.92,90.13,89.86,89.87,97625.0,83.9871,84.1832,83.931,83.9404,97625.0
2021-10-01 09:50:00,89.85,90.24,89.75,90.12,59803.0,83.9217,84.2859,83.8283,84.1739,59803.0
2021-10-01 09:55:00,90.14,90.31,89.91,90.31,50684.0,84.1925,84.3513,83.9777,84.3513,50684.0
2021-10-01 10:00:00,90.36,90.59,90.03,90.04,374751.0,84.398,84.6128,84.0898,84.0991,374751.0
2021-10-01 10:05:00,90.05,90.16,89.9,89.99,53005.0,84.1085,84.2112,83.9684,84.0524,53005.0
2021-10-01 10:10:00,90.01,90.03,89.85,89.92,78149.0,84.0711,84.0898,83.9217,83.9871,78149.0
2021-10-01 10:15:00,89.89,89.89,89.38,89.47,80828.0,83.959,83.959,83.4827,83.5667,80828.0
2021-10-01 10:20:00,89.51,89.51,89.27,89.35,39473.0,83.6041,83.6041,83.3799,83.4547,39473.0
2021-10-01 10:25:00,89.34,89.67,89.28,89.6,36383.0,83.4453,83.7535,83.3893,83.6882,36383.0
2021-10-01 10:30:00,89.59,89.7,89.5,89.57,37320.0,83.6788,83.7816,83.5948,83.6601,37320.0
2021-10-01 10:35:00,89.56,89.72,89.4,89.42,26390.0,83.6508,83.8002,83.5014,83.52,26390.0
2021-10-01 10:40:00,89.41,89.69,89.4,89.53,81766.0,83.5107,83.7722,83.5014,83.6228,81766.0
2021-10-01 10:45:00,89.52,89.65,89.39,89.65,30383.0,83.6134,83.7349,83.492,83.7349,30383.0
2021-10-01 10:50:00,89.62,89.65,89.41,89.62,31099.0,83.7068,83.7349,83.5107,83.7068,31099.0
2021-10-01 10:55:00,89.63,89.93,89.63,89.85,77415.0,83.7162,83.9964,83.7162,83.9217,77415.0
2021-10-01 11:00:00,89.85,89.98,89.8,89.96,100053.0,83.9217,84.0431,83.875,84.0244,100053.0
2021-10-01 11:05:00,89.97,90.01,89.66,89.66,69891.0,84.0338,84.0711,83.7442,83.7442,69891.0
2021-10-01 11:10:00,89.67,90.0,89.52,89.96,51867.0,83.7535,84.0618,83.6134,84.0244,51867.0
2021-10-01 11:15:00,89.94,90.04,89.87,90.03,18927.0,84.0057,84.0991,83.9404,84.0898,18927.0
2021-10-01 11:20:00,90.08,90.15,89.97,90.11,53002.0,84.1365,84.2019,84.0338,84.1645,53002.0
2021-10-01 11:25:00,90.12,90.27,90.1,90.26,64220.0,84.1739,84.314,84.1552,84.3046,64220.0
2021-10-01 11:30:00,90.27,90.44,90.26,90.43,69844.0,84.314,84.4727,84.3046,84.4634,69844.0
2021-10-01 11:35:00,90.45,90.55,90.4,90.48,72724.0,84.4821,84.5755,84.4354,84.5101,72724.0
2021-10-01 11:40:00,90.49,90.56,90.46,90.55,28683.0,84.5194,84.5848,84.4914,84.5755,28683.0
2021-10-01 11:45:00,90.54,90.57,90.32,90.33,91692.0,84.5661,84.5942,84.3607,84.37,91692.0
2021-10-01 11:50:00,90.31,90.34,90.22,90.26,94016.0,84.3513,84.3793,84.2673,84.3046,94016.0
2021-10-01 11:55:00,90.26,90.28,90.2,90.24,51617.0,84.3046,84.3233,84.2486,84.2859,51617.0
2021-10-01 12:00:00,90.25,90.28,90.19,90.25,99970.0,84.2953,84.3233,84.2392,84.2953,99970.0
2021-10-01 12:05:00,90.26,90.37,90.18,90.34,123954.0,84.3046,84.4074,84.2299,84.3793,123954.0
2021-10-01 12:10:00,90.33,90.39,90.28,90.37,30286.0,84.37,84.426,84.3233,84.4074,30286.0
2021-10-01 12:15:00,90.38,90.52,90.36,90.49,68432.0,84.4167,84.5475,84.398,84.5194,68432.0
2021-10-01 12:20:00,90.5,90.59,90.47,90.55,30495.0,84.5288,84.6128,84.5008,84.5755,30495.0
2021-10-01 12:25:00,90.55,90.56,90.49,90.51,46636.0,84.5755,84.5848,84.5194,84.5381,46636.0
2021-10-01 12:30:00,90.51,90.65,90.5,90.59,75124.0,84.5381,84.6689,84.5288,84.6128,75124.0
2021-10-01 12:35:00,90.6,90.68,90.58,90.58,167498.0,84.6222,84.6969,84.6035,84.6035,167498.0
2021-10-01 12:40:00,90.59,90.68,90.57,90.59,47726.0,84.6128,84.6969,84.5942,84.6128,47726.0
2021-10-01 12:45:00,90.59,90.65,90.56,90.58,40165.0,84.6128,84.6689,84.5848,84.6035,40165.0
2021-10-01 12:50:00,90.59,90.6,90.5,90.57,47315.0,84.6128,84.6222,84.5288,84.5942,47315.0
2021-10-01 12:55:00,90.58,90.6,90.46,90.46,142773.0,84.6035,84.6222,84.4914,84.4914,142773.0
2021-10-01 13:00:00,90.47,90.59,90.33,90.53,84585.0,84.5008,84.6128,84.37,84.5568,84585.0
2021-10-01 13:05:00,90.54,90.76,90.53,90.76,21440.0,84.5661,84.7716,84.5568,84.7716,21440.0
2021-10-01 13:10:00,90.78,90.84,90.74,90.83,23229.0,84.7903,84.8463,84.7529,84.837,23229.0
2021-10-01 13:15:00,90.83,90.91,90.82,90.89,27244.0,84.837,84.9117,84.8277,84.8931,27244.0
2021-10-01 13:20:00,90.89,90.93,90.83,90.93,62118.0,84.8931,84.9304,84.837,84.9304,62118.0
2021-10-01 13:25:00,90.94,91.02,90.92,90.99,31277.0,84.9398,85.0145,84.9211,84.9865,31277.0
2021-10-01 13:30:00,90.99,91.15,90.97,91.15,23614.0,84.9865,85.1359,84.9678,85.1359,23614.0
2021-10-01 13:35:00,91.16,91.2,91.15,91.2,38335.0,85.1452,85.1826,85.1359,85.1826,38335.0
2021-10-01 13:40:00,91.22,91.23,91.15,91.18,94063.0,85.2013,85.2106,85.1359,85.1639,94063.0
2021-10-01 13:45:00,91.19,91.3,91.15,91.25,35500.0,85.1733,85.276,85.1359,85.2293,35500.0
2021-10-01 13:50:00,91.25,91.27,91.16,91.26,60791.0,85.2293,85.248,85.1452,85.2386,60791.0
2021-10-01 13:55:00,91.27,91.36,91.25,91.35,111336.0,85.248,85.332,85.2293,85.3227,111336.0
2021-10-01 14:00:00,91.37,91.44,91.35,91.41,147003.0,85.3414,85.4068,85.3227,85.3787,147003.0
2021-10-01 14:05:00,91.41,91.49,91.36,91.37,188870.0,85.3787,85.4535,85.332,85.3414,188870.0
2021-10-01 14:10:00,91.38,91.45,91.35,91.42,44205.0,85.3507,85.4161,85.3227,85.3881,44205.0
2021-10-01 14:15:00,91.45,91.52,91.43,91.5,18141.0,85.4161,85.4815,85.3974,85.4628,18141.0
2021-10-01 14:20:00,91.49,91.57,91.47,91.57,15744.0,85.4535,85.5282,85.4348,85.5282,15744.0
2021-10-01 14:25:00,91.57,91.71,91.57,91.66,42432.0,85.5282,85.6589,85.5282,85.6122,42432.0
2021-10-01 14:30:00,91.67,91.67,91.59,91.64,62362.0,85.6216,85.6216,85.5469,85.5936,62362.0
2021-10-01 14:35:00,91.64,91.71,91.63,91.7,15328.0,85.5936,85.6589,85.5842,85.6496,15328.0
2021-10-01 14:40:00,91.7,91.73,91.64,91.65,62513.0,85.6496,85.6776,85.5936,85.6029,62513.0
2021-10-01 14:45:00,91.67,91.72,91.67,91.68,68442.0,85.6216,85.6683,85.6216,85.6309,68442.0
2021-10-01 14:50:00,91.68,91.68,91.57,91.66,40811.0,85.6309,85.6309,85.5282,85.6122,40811.0
2021-10-01 14:55:00,91.66,91.7,91.64,91.66,48186.0,85.6122,85.6496,85.5936,85.6122,48186.0
2021-10-01 15:00:00,91.68,91.74,91.68,91.73,17611.0,85.6309,85.687,85.6309,85.6776,17611.0
2021-10-01 15:05:00,91.74,91.74,91.68,91.7,26434.0,85.687,85.687,85.6309,85.6496,26434.0
2021-10-01 15:10:00,91.69,91.77,91.67,91.77,37747.0,85.6403,85.715,85.6216,85.715,37747.0
2021-10-01 15:15:00,91.78,91.85,91.71,91.77,42417.0,85.7243,85.7897,85.6589,85.715,42417.0
2021-10-01 15:20:00,91.78,91.88,91.77,91.82,46878.0,85.7243,85.8177,85.715,85.7617,46878.0
2021-10-01 15:25:00,91.8,91.82,91.58,91.59,61710.0,85.743,85.7617,85.5375,85.5469,61710.0
2021-10-01 15:30:00,91.58,91.59,91.44,91.5,50791.0,85.5375,85.5469,85.4068,85.4628,50791.0
2021-10-01 15:35:00,91.49,91.49,91.32,91.4,145615.0,85.4535,85.4535,85.2947,85.3694,145615.0
2021-10-01 15:40:00,91.39,91.41,91.28,91.34,151879.0,85.3601,85.3787,85.2573,85.3134,151879.0
2021-10-01 15:45:00,91.34,91.35,91.14,91.14,66279.0,85.3134,85.3227,85.1266,85.1266,66279.0
2021-10-01 15:50:00,91.16,91.32,91.13,91.26,102535.0,85.1452,85.2947,85.1172,85.2386,102535.0
2021-10-01 15:55:00,91.25,91.26,91.1,91.22,255331.0,85.2293,85.2386,85.0892,85.2013,255331.0
2021-10-04 09:30:00,90.75,90.89,90.46,90.74,42556.0,84.7623,84.8931,84.4914,84.7529,42556.0
2021-10-04 09:35:00,90.64,90.87,90.55,90.56,103789.0,84.6595,84.8744,84.5755,84.5848,103789.0
2021-10-04 09:40:00,90.56,90.73,90.28,90.73,124344.0,84.5848,84.7436,84.3233,84.7436,124344.0
2021-10-04 09:45:00,90.74,90.78,90.58,90.71,124280.0,84.7529,84.7903,84.6035,84.7249,124280.0
2021-10-04 09:50:00,90.71,91.11,90.63,90.98,70765.0,84.7249,85.0985,84.6502,84.9771,70765.0
2021-10-04 09:55:00,90.98,91.17,90.96,91.13,20566.0,84.9771,85.1546,84.9584,85.1172,20566.0
2021-10-04 10:00:00,91.11,91.18,90.65,90.65,26085.0,85.0985,85.1639,84.6689,84.6689,26085.0
2021-10-04 10:05:00,90.69,90.74,90.6,90.64,21798.0,84.7062,84.7529,84.6222,84.6595,21798.0
2021-10-04 10:10:00,90.61,90.76,90.61,90.75,111970.0,84.6315,84.7716,84.6315,84.7623,111970.0
2021-10-04 10:15:00,90.7,90.85,90.45,90.5,34701.0,84.7156,84.8557,84.4821,84.5288,34701.0
2021-10-04 10:20:00,90.55,90.56,90.26,90.26,14098.0,84.5755,84.5848,84.3046,84.3046,14098.0
2021-10-04 10:25:00,90.28,90.3,90.17,90.2,78762.0,84.3233,84.342,84.2206,84.2486,78762.0
2021-10-04 10:30:00,90.2,90.32,90.07,90.19,31205.0,84.2486,84.3607,84.1272,84.2392,31205.0
2021-10-04 10:35:00,90.17,90.18,89.94,90.07,21591.0,84.2206,84.2299,84.0057,84.1272,21591.0
2021-10-04 10:40:00,90.05,90.2,89.99,90.19,117513.0,84.1085,84.2486,84.0524,84.2392,117513.0
2021-10-04 10:45:00,90.18,90.23,90.08,90.12,18205.0,84.2299,84.2766,84.1365,84.1739,18205.0
2021-10-04 10:50:00,90.12,90.14,89.76,89.76,12942.0,84.1739,84.1925,83.8376,83.8376,12942.0
2021-10-04 10:55:00,89.76,90.16,89.73,90.11,18299.0,83.8376,84.2112,83.8096,84.1645,18299.0
2021-10-04 11:00:00,90.07,90.07,89.84,90.04,107402.0,84.1272,84.1272,83.9123,84.0991,107402.0
2021-10-04 11:05:00,90.02,90.21,89.88,90.19,39410.0,84.0805,84.2579,83.9497,84.2392,39410.0
2021-10-04 11:10:00,90.2,90.49,90.18,90.42,123031.0,84.2486,84.5194,84.2299,84.4541,123031.0
2021-10-04 11:15:00,90.42,90.51,90.32,90.51,173380.0,84.4541,84.5381,84.3607,84.5381,173380.0
2021-10-04 11:20:00,90.51,90.51,90.2,90.23,30052.0,84.5381,84.5381,84.2486,84.2766,30052.0
2021-10-04 11:25:00,90.23,90.38,90.12,90.33,25093.0,84.2766,84.4167,84.1739,84.37,25093.0
2021-10-04 11:30:00,90.39,90.44,90.21,90.22,19002.0,84.426,84.4727,84.2579,84.2673,19002.0
2021-10-04 11:35:00,90.23,90.28,90.09,90.17,29382.0,84.2766,84.3233,84.1458,84.2206,29382.0
2021-10-04 11:40:00,90.17,90.5,90.16,90.47,24984.0,84.2206,84.5288,84.2112,84.5008,24984.0
2021-10-04 11:45:00,90.46,90.59,90.42,90.43,113661.0,84.4914,84.6128,84.4541,84.4634,113661.0
2021-10-04 11:50:00,90.43,90.58,90.39,90.58,22972.0,84.4634,84.6035,84.426,84.6035,22972.0
2021-10-04 11:55:00,90.57,90.76,90.53,90.75,23370.0,84.5942,84.7716,84.5568,84.7623,23370.0
2021-10-04 12:00:00,90.71,90.74,90.62,90.62,24589.0,84.7249,84.7529,84.6409,84.6409,24589.0
2021-10-04 12:05:00,90.63,90.73,90.61,90.72,24945.0,84.6502,84.7436,84.6315,84.7343,24945.0
2021-10-04 12:10:00,90.72,90.75,90.64,90.74,36872.0,84.7343,84.7623,84.6595,84.7529,36872.0
2021-10-04 12:15:00,90.74,90.83,90.73,90.81,64560.0,84.7529,84.837,84.7436,84.8183,64560.0
2021-10-04 12:20:00,90.81,90.81,90.65,90.67,19548.0,84.8183,84.8183,84.6689,84.6876,19548.0
2021-10-04 12:25:00,90.64,90.7,90.58,90.65,24066.0,84.6595,84.7156,84.6035,84.6689,24066.0
2021-10-04 12:30:00,90.65,90.76,90.62,90.76,19938.0,84.6689,84.7716,84.6409,84.7716,19938.0
2021-10-04 12:35:00,90.76,90.76,90.7,90.74,37662.0,84.7716,84.7716,84.7156,84.7529,37662.0
2021-10-04 12:40:00,90.72,90.72,90.53,90.61,30871.0,84.7343,84.7343,84.5568,84.6315,30871.0
2021-10-04 12:45:00,90.61,90.65,90.51,90.64,50481.0,84.6315,84.6689,84.5381,84.6595,50481.0
2021-10-04 12:50:00,90.68,90.7,90.58,90.7,34723.0,84.6969,84.7156,84.6035,84.7156,34723.0
2021-10-04 12:55:00,90.69,90.78,90.67,90.68,22885.0,84.7062,84.7903,84.6876,84.6969,22885.0
2021-10-04 13:00:00,90.67,90.68,90.46,90.47,20787.0,84.6876,84.6969,84.4914,84.5008,20787.0
2021-10-04 13:05:00,90.44,90.72,90.41,90.7,20727.0,84.4727,84.7343,84.4447,84.7156,20727.0
2021-10-04 13:10:00,90.69,90.78,90.68,90.73,23135.0,84.7062,84.7903,84.6969,84.7436,23135.0
2021-10-04 13:15:00,90.75,90.76,90.63,90.67,26329.0,84.7623,84.7716,84.6502,84.6876,26329.0
2021-10-04 13:20:00,90.67,90.72,90.6,90.7,20255.0,84.6876,84.7343,84.6222,84.7156,20255.0
2021-10-04 13:25:00,90.7,90.7,90.56,90.56,25951.0,84.7156,84.7156,84.5848,84.5848,25951.0
2021-10-04 13:30:00,90.57,90.73,90.57,90.68,15591.0,84.5942,84.7436,84.5942,84.6969,15591.0
2021-10-04 13:35:00,90.67,90.69,90.61,90.68,20900.0,84.6876,84.7062,84.6315,84.6969,20900.0
2021-10-04 13:40:00,90.64,90.67,90.54,90.59,32612.0,84.6595,84.6876,84.5661,84.6128,32612.0
2021-10-04 13:45:00,90.59,90.64,90.54,90.62,46094.0,84.6128,84.6595,84.5661,84.6409,46094.0
2021-10-04 13:50:00,90.62,90.62,90.49,90.5,35703.0,84.6409,84.6409,84.5194,84.5288,35703.0
2021-10-04 13:55:00,90.49,90.52,90.45,90.52,19380.0,84.5194,84.5475,84.4821,84.5475,19380.0
2021-10-04 14:00:00,90.51,90.7,90.45,90.52,46980.0,84.5381,84.7156,84.4821,84.5475,46980.0
2021-10-04 14:05:00,90.53,90.63,90.51,90.62,57308.0,84.5568,84.6502,84.5381,84.6409,57308.0
2021-10-04 14:10:00,90.61,90.67,90.37,90.37,56758.0,84.6315,84.6876,84.4074,84.4074,56758.0
2021-10-04 14:15:00,90.4,90.47,90.34,90.47,188462.0,84.4354,84.5008,84.3793,84.5008,188462.0
2021-10-04 14:20:00,90.48,90.58,90.47,90.54,61412.0,84.5101,84.6035,84.5008,84.5661,61412.0
2021-10-04 14:25:00,90.52,90.52,90.41,90.48,16163.0,84.5475,84.5475,84.4447,84.5101,16163.0
2021-10-04 14:30:00,90.47,90.5,90.41,90.45,13708.0,84.5008,84.5288,84.4447,84.4821,13708.0
2021-10-04 14:35:00,90.44,90.52,90.39,90.49,16245.0,84.4727,84.5475,84.426,84.5194,16245.0
2021-10-04 14:40:00,90.47,90.54,90.43,90.47,30512.0,84.5008,84.5661,84.4634,84.5008,30512.0
2021-10-04 14:45:00,90.49,90.53,90.4,90.51,27528.0,84.5194,84.5568,84.4354,84.5381,27528.0
2021-10-04 14:50:00,90.51,90.54,90.42,90.48,13093.0,84.5381,84.5661,84.4541,84.5101,13093.0
2021-10-04 14:55:00,90.49,90.51,90.45,90.47,16531.0,84.5194,84.5381,84.4821,84.5008,16531.0
2021-10-04 15:00:00,90.48,90.75,90.47,90.7,34151.0,84.5101,84.7623,84.5008,84.7156,34151.0
2021-10-04 15:05:00,90.7,90.75,90.58,90.62,15195.0,84.7156,84.7623,84.6035,84.6409,15195.0
2021-10-04 15:10:00,90.58,90.59,90.49,90.5,10441.0,84.6035,84.6128,84.5194,84.5288,10441.0
2021-10-04 15:15:00,90.51,90.58,90.39,90.42,11481.0,84.5381,84.6035,84.426,84.4541,11481.0
2021-10-04 15:20:00,90.42,90.47,90.34,90.45,9230.0,84.4541,84.5008,84.3793,84.4821,9230.0
2021-10-04 15:25:00,90.46,90.57,90.42,90.56,12392.0,84.4914,84.5942,84.4541,84.5848,12392.0
2021-10-04 15:30:00,90.58,90.65,90.5,90.53,10366.0,84.6035,84.6689,84.5288,84.5568,10366.0
2021-10-04 15:35:00,90.53,90.53,90.38,90.38,14574.0,84.5568,84.5568,84.4167,84.4167,14574.0
2021-10-04 15:40:00,90.37,90.6,90.32,90.53,52474.0,84.4074,84.6222,84.3607,84.5568,52474.0
2021-10-04 15:45:00,90.53,90.59,90.48,90.54,31638.0,84.5568,84.6128,84.5101,84.5661,31638.0
2021-10-04 15:50:00,90.51,90.51,90.22,90.25,45070.0,84.5381,84.5381,84.2673,84.2953,45070.0
2021-10-04 15:55:00,90.26,90.5,90.26,90.5,231044.0,84.3046,84.5288,84.3046,84.5288,231044.0
2021-10-05 09:30:00,90.64,90.76,90.24,90.43,60982.0,84.6595,84.7716,84.2859,84.4634,60982.0
2021-10-05 09:35:00,90.44,90.7,90.34,90.67,37068.0,84.4727,84.7156,84.3793,84.6876,37068.0
2021-10-05 09:40:00,90.67,90.7,90.45,90.57,22415.0,84.6876,84.7156,84.4821,84.5942,22415.0
2021-10-05 09:45:00,90.59,90.89,90.59,90.79,20086.0,84.6128,84.8931,84.6128,84.7996,20086.0
2021-10-05 09:50:00,90.88,91.01,90.81,90.98,17185.0,84.8837,85.0051,84.8183,84.9771,17185.0
2021-10-05 09:55:00,90.99,91.12,90.77,90.79,94657.0,84.9865,85.1079,84.781,84.7996,94657.0
2021-10-05 10:00:00,90.8,91.04,90.75,90.79,129991.0,84.809,85.0332,84.7623,84.7996,129991.0
2021-10-05 10:05:00,90.81,90.83,90.7,90.7,122782.0,84.8183,84.837,84.7156,84.7156,122782.0
2021-10-05 10:10:00,90.7,90.94,90.7,90.88,179396.0,84.7156,84.9398,84.7156,84.8837,179396.0
2021-10-05 10:15:00,90.84,90.92,90.79,90.86,115813.0,84.8463,84.9211,84.7996,84.865,115813.0
2021-10-05 10:20:00,90.87,91.05,90.87,91.03,22765.0,84.8744,85.0425,84.8744,85.0238,22765.0
2021-10-05 10:25:00,91.05,91.3,91.05,91.24,26159.0,85.0425,85.276,85.0425,85.22,26159.0
2021-10-05 10:30:00,91.27,91.39,91.25,91.32,28500.0,85.248,85.3601,85.2293,85.2947,28500.0
2021-10-05 10:35:00,91.38,91.38,91.15,91.19,41211.0,85.3507,85.3507,85.1359,85.1733,41211.0
2021-10-05 10:40:00,91.19,91.34,91.19,91.25,54998.0,85.1733,85.3134,85.1733,85.2293,54998.0
2021-10-05 10:45:00,91.25,91.37,91.24,91.37,46360.0,85.2293,85.3414,85.22,85.3414,46360.0
2021-10-05 10:50:00,91.45,91.5,91.37,91.45,10419.0,85.4161,85.4628,85.3414,85.4161,10419.0
2021-10-05 10:55:00,91.5,91.5,91.41,91.48,19383.0,85.4628,85.4628,85.3787,85.4441,19383.0
2021-10-05 11:00:00,91.49,91.57,91.47,91.56,11075.0,85.4535,85.5282,85.4348,85.5188,11075.0
2021-10-05 11:05:00,91.56,91.6,91.5,91.55,12224.0,85.5188,85.5562,85.4628,85.5095,12224.0
2021-10-05 11:10:00,91.58,91.58,91.48,91.53,12389.0,85.5375,85.5375,85.4441,85.4908,12389.0
2021-10-05 11:15:00,91.54,91.61,91.51,91.53,17640.0,85.5002,85.5655,85.4721,85.4908,17640.0
2021-10-05 11:20:00,91.52,91.56,91.4,91.4,29978.0,85.4815,85.5188,85.3694,85.3694,29978.0
2021-10-05 11:25:00,91.4,91.43,91.33,91.36,20864.0,85.3694,85.3974,85.304,85.332,20864.0
2021-10-05 11:30:00,91.35,91.37,91.26,91.31,8358.0,85.3227,85.3414,85.2386,85.2853,8358.0
2021-10-05 11:35:00,91.33,91.37,91.2,91.2,7829.0,85.304,85.3414,85.1826,85.1826,7829.0
2021-10-05 11:40:00,91.19,91.2,91.03,91.04,19891.0,85.1733,85.1826,85.0238,85.0332,19891.0
2021-10-05 11:45:00,91.04,91.04,90.94,90.95,10949.0,85.0332,85.0332,84.9398,84.9491,10949.0
2021-10-05 11:50:00,90.95,90.96,90.83,90.87,19446.0,84.9491,84.9584,84.837,84.8744,19446.0
2021-10-05 11:55:00,90.89,90.91,90.84,90.89,10880.0,84.8931,84.9117,84.8463,84.8931,10880.0
2021-10-05 12:00:00,90.88,90.88,90.8,90.86,17254.0,84.8837,84.8837,84.809,84.865,17254.0
2021-10-05 12:05:00,90.85,90.9,90.79,90.89,11725.0,84.8557,84.9024,84.7996,84.8931,11725.0
2021-10-05 12:10:00,90.9,90.9,90.82,90.86,4900.0,84.9024,84.9024,84.8277,84.865,4900.0
2021-10-05 12:15:00,90.86,90.86,90.67,90.67,13430.0,84.865,84.865,84.6876,84.6876,13430.0
2021-10-05 12:20:00,90.66,90.66,90.45,90.45,10444.0,84.6782,84.6782,84.4821,84.4821,10444.0
2021-10-05 12:25:00,90.45,90.56,90.42,90.5,12573.0,84.4821,84.5848,84.4541,84.5288,12573.0
2021-10-05 12:30:00,90.49,90.58,90.47,90.55,9150.0,84.5194,84.6035,84.5008,84.5755,9150.0
2021-10-05 12:35:00,90.55,90.56,90.5,90.5,11992.0,84.5755,84.5848,84.5288,84.5288,11992.0
2021-10-05 12:40:00,90.51,90.56,90.5,90.52,7283.0,84.5381,84.5848,84.5288,84.5475,7283.0
2021-10-05 12:45:00,90.52,90.63,90.52,90.62,6970.0,84.5475,84.6502,84.5475,84.6409,6970.0
2021-10-05 12:50:00,90.63,90.65,90.51,90.51,9111.0,84.6502,84.6689,84.5381,84.5381,9111.0
2021-10-05 12:55:00,90.52,90.7,90.52,90.64,8530.0,84.5475,84.7156,84.5475,84.6595,8530.0
2021-10-05 13:00:00,90.63,90.63,90.49,90.52,14080.0,84.6502,84.6502,84.5194,84.5475,14080.0
2021-10-05 13:05:00,90.51,90.6,90.51,90.56,5611.0,84.5381,84.6222,84.5381,84.5848,5611.0
2021-10-05 13:10:00,90.55,90.66,90.52,90.63,10519.0,84.5755,84.6782,84.5475,84.6502,10519.0
2021-10-05 13:15:00,90.63,90.74,90.6,90.68,5950.0,84.6502,84.7529,84.6222,84.6969,5950.0
2021-10-05 13:20:00,90.68,90.69,90.64,90.65,4396.0,84.6969,84.7062,84.6595,84.6689,4396.0
2021-10-05 13:25:00,90.66,90.69,90.62,90.66,9085.0,84.6782,84.7062,84.6409,84.6782,9085.0
2021-10-05 13:30:00,90.66,90.68,90.5,90.55,9150.0,84.6782,84.6969,84.5288,84.5755,9150.0
2021-10-05 13:35:00,90.58,90.58,90.47,90.52,25159.0,84.6035,84.6035,84.5008,84.5475,25159.0
2021-10-05 13:40:00,90.52,90.54,90.47,90.51,8300.0,84.5475,84.5661,84.5008,84.5381,8300.0
2021-10-05 13:45:00,90.51,90.53,90.48,90.49,15250.0,84.5381,84.5568,84.5101,84.5194,15250.0
2021-10-05 13:50:00,90.5,90.55,90.48,90.48,13700.0,84.5288,84.5755,84.5101,84.5101,13700.0
2021-10-05 13:55:00,90.49,90.59,90.46,90.59,8116.0,84.5194,84.6128,84.4914,84.6128,8116.0
2021-10-05 14:00:00,90.58,90.63,90.54,90.57,16847.0,84.6035,84.6502,84.5661,84.5942,16847.0
2021-10-05 14:05:00,90.56,90.57,90.43,90.44,15340.0,84.5848,84.5942,84.4634,84.4727,15340.0
2021-10-05 14:10:00,90.44,90.49,90.37,90.39,27520.0,84.4727,84.5194,84.4074,84.426,27520.0
2021-10-05 14:15:00,90.4,90.43,90.34,90.34,9131.0,84.4354,84.4634,84.3793,84.3793,9131.0
2021-10-05 14:20:00,90.36,90.39,90.29,90.29,33097.0,84.398,84.426,84.3326,84.3326,33097.0
2021-10-05 14:25:00,90.28,90.36,90.28,90.32,21329.0,84.3233,84.398,84.3233,84.3607,21329.0
2021-10-05 14:30:00,90.32,90.38,90.26,90.26,55439.0,84.3607,84.4167,84.3046,84.3046,55439.0
2021-10-05 14:35:00,90.26,90.28,90.17,90.17,19446.0,84.3046,84.3233,84.2206,84.2206,19446.0
2021-10-05 14:40:00,90.16,90.2,90.09,90.16,39544.0,84.2112,84.2486,84.1458,84.2112,39544.0
2021-10-05 14:45:00,90.16,90.52,90.16,90.51,56174.0,84.2112,84.5475,84.2112,84.5381,56174.0
2021-10-05 14:50:00,90.5,90.54,90.41,90.42,54120.0,84.5288,84.5661,84.4447,84.4541,54120.0
2021-10-05 14:55:00,90.42,90.45,90.3,90.36,19277.0,84.4541,84.4821,84.342,84.398,19277.0
2021-10-05 15:00:00,90.33,90.42,90.33,90.36,31539.0,84.37,84.4541,84.37,84.398,31539.0
2021-10-05 15:05:00,90.39,90.41,90.33,90.33,29505.0,84.426,84.4447,84.37,84.37,29505.0
2021-10-05 15:10:00,90.33,90.44,90.31,90.44,26165.0,84.37,84.4727,84.3513,84.4727,26165.0
2021-10-05 15:15:00,90.43,90.47,90.38,90.47,22680.0,84.4634,84.5008,84.4167,84.5008,22680.0
2021-10-05 15:20:00,90.47,90.47,90.39,90.44,36441.0,84.5008,84.5008,84.426,84.4727,36441.0
2021-10-05 15:25:00,90.44,90.46,90.36,90.39,22654.0,84.4727,84.4914,84.398,84.426,22654.0
2021-10-05 15:30:00,90.39,90.43,90.34,90.41,28929.0,84.426,84.4634,84.3793,84.4447,28929.0
2021-10-05 15:35:00,90.4,90.52,90.37,90.38,47944.0,84.4354,84.5475,84.4074,84.4167,47944.0
2021-10-05 15:40:00,90.38,90.44,90.37,90.4,51045.0,84.4167,84.4727,84.4074,84.4354,51045.0
2021-10-05 15:45:00,90.39,90.41,90.3,90.3,92459.0,84.426,84.4447,84.342,84.342,92459.0
2021-10-05 15:50:00,90.32,90.34,90.23,90.24,85160.0,84.3607,84.3793,84.2766,84.2859,85160.0
2021-10-05 15:55:00,90.25,90.25,90.17,90.19,104154.0,84.2953,84.2953,84.2206,84.2392,104154.0
2021-10-06 09:30:00,89.44,90.1,89.25,90.0,99504.0,83.5387,84.1552,83.3613,84.0618,99504.0
2021-10-06 09:35:00,90.04,90.16,89.53,89.63,72478.0,84.0991,84.2112,83.6228,83.7162,72478.0
2021-10-06 09:40:00,89.71,90.05,89.63,90.02,54328.0,83.7909,84.1085,83.7162,84.0805,54328.0
2021-10-06 09:45:00,89.99,90.07,89.57,89.59,23974.0,84.0524,84.1272,83.6601,83.6788,23974.0
2021-10-06 09:50:00,89.56,89.71,89.48,89.57,23313.0,83.6508,83.7909,83.5761,83.6601,23313.0
2021-10-06 09:55:00,89.56,89.6,89.42,89.5,26669.0,83.6508,83.6882,83.52,83.5948,26669.0
2021-10-06 10:00:00,89.5,89.5,89.15,89.21,79962.0,83.5948,83.5948,83.2679,83.3239,79962.0
2021-10-06 10:05:00,89.22,89.36,89.08,89.27,44510.0,83.3332,83.464,83.2025,83.3799,44510.0
2021-10-06 10:10:00,89.24,89.24,89.07,89.23,25229.0,83.3519,83.3519,83.1931,83.3426,25229.0
2021-10-06 10:15:00,89.22,89.22,88.84,88.84,69106.0,83.3332,83.3332,82.9783,82.9783,69106.0
2021-10-06 10:20:00,88.85,89.17,88.84,89.13,38923.0,82.9877,83.2865,82.9783,83.2492,38923.0
2021-10-06 10:25:00,89.14,89.17,89.01,89.06,35102.0,83.2585,83.2865,83.1371,83.1838,35102.0
2021-10-06 10:30:00,89.03,89.31,89.02,89.25,29255.0,83.1558,83.4173,83.1464,83.3613,29255.0
2021-10-06 10:35:00,89.26,89.28,88.92,89.02,32873.0,83.3706,83.3893,83.053,83.1464,32873.0
2021-10-06 10:40:00,89.03,89.09,88.92,88.94,37612.0,83.1558,83.2118,83.053,83.0717,37612.0
2021-10-06 10:45:00,88.93,89.08,88.75,89.08,89604.0,83.0624,83.2025,82.8942,83.2025,89604.0
2021-10-06 10:50:00,89.09,89.25,88.92,89.25,78477.0,83.2118,83.3613,83.053,83.3613,78477.0
2021-10-06 10:55:00,89.25,89.44,89.14,89.42,22063.0,83.3613,83.5387,83.2585,83.52,22063.0
2021-10-06 11:00:00,89.44,89.61,89.38,89.55,33560.0,83.5387,83.6975,83.4827,83.6415,33560.0
2021-10-06 11:05:00,89.55,89.58,89.25,89.3,54930.0,83.6415,83.6695,83.3613,83.408,54930.0
2021-10-06 11:10:00,89.33,89.37,89.1,89.22,32620.0,83.436,83.4733,83.2212,83.3332,32620.0
2021-10-06 11:15:00,89.21,89.23,89.09,89.09,36359.0,83.3239,83.3426,83.2118,83.2118,36359.0
2021-10-06 11:20:00,89.09,89.09,88.92,88.95,18934.0,83.2118,83.2118,83.053,83.0811,18934.0
2021-10-06 11:25:00,88.94,88.99,88.9,88.91,17288.0,83.0717,83.1184,83.0344,83.0437,17288.0
2021-10-06 11:30:00,88.94,89.01,88.75,88.83,30900.0,83.0717,83.1371,82.8942,82.969,30900.0
2021-10-06 11:35:00,88.83,89.08,88.83,89.08,16998.0,82.969,83.2025,82.969,83.2025,16998.0
2021-10-06 11:40:00,89.1,89.1,88.96,89.05,15021.0,83.2212,83.2212,83.0904,83.1745,15021.0
2021-10-06 11:45:00,89.05,89.24,89.05,89.19,23233.0,83.1745,83.3519,83.1745,83.3052,23233.0
2021-10-06 11:50:00,89.19,89.42,89.19,89.39,31584.0,83.3052,83.52,83.3052,83.492,31584.0
2021-10-06 11:55:00,89.38,89.51,89.37,89.49,16186.0,83.4827,83.6041,83.4733,83.5854,16186.0
2021-10-06 12:00:00,89.5,89.58,89.32,89.34,27679.0,83.5948,83.6695,83.4266,83.4453,27679.0
2021-10-06 12:05:00,89.34,89.34,89.15,89.21,138429.0,83.4453,83.4453,83.2679,83.3239,138429.0
2021-10-06 12:10:00,89.23,89.24,89.17,89.19,32138.0,83.3426,83.3519,83.2865,83.3052,32138.0
2021-10-06 12:15:00,89.18,89.22,89.13,89.21,30405.0,83.2959,83.3332,83.2492,83.3239,30405.0
2021-10-06 12:20:00,89.15,89.2,89.07,89.2,21208.0,83.2679,83.3146,83.1931,83.3146,21208.0
2021-10-06 12:25:00,89.2,89.27,89.07,89.18,20303.0,83.3146,83.3799,83.1931,83.2959,20303.0
2021-10-06 12:30:00,89.19,89.27,89.16,89.27,30282.0,83.3052,83.3799,83.2772,83.3799,30282.0
2021-10-06 12:35:00,89.28,89.31,89.17,89.23,35028.0,83.3893,83.4173,83.2865,83.3426,35028.0
2021-10-06 12:40:00,89.24,89.45,89.24,89.44,13576.0,83.3519,83.5481,83.3519,83.5387,13576.0
2021-10-06 12:45:00,89.45,89.5,89.31,89.46,39174.0,83.5481,83.5948,83.4173,83.5574,39174.0
2021-10-06 12:50:00,89.47,89.62,89.46,89.52,43400.0,83.5667,83.7068,83.5574,83.6134,43400.0
2021-10-06 12:55:00,89.51,89.6,89.4,89.41,21980.0,83.6041,83.6882,83.5014,83.5107,21980.0
2021-10-06 13:00:00,89.43,89.44,89.33,89.36,14926.0,83.5294,83.5387,83.436,83.464,14926.0
2021-10-06 13:05:00,89.38,89.38,89.18,89.22,26352.0,83.4827,83.4827,83.2959,83.3332,26352.0
2021-10-06 13:10:00,89.23,89.32,89.16,89.32,36474.0,83.3426,83.4266,83.2772,83.4266,36474.0
2021-10-06 13:15:00,89.31,89.37,89.25,89.35,27064.0,83.4173,83.4733,83.3613,83.4547,27064.0
2021-10-06 13:20:00,89.35,89.37,89.27,89.35,11962.0,83.4547,83.4733,83.3799,83.4547,11962.0
2021-10-06 13:25:00,89.32,89.54,89.32,89.54,8830.0,83.4266,83.6321,83.4266,83.6321,8830.0
2021-10-06 13:30:00,89.55,89.69,89.54,89.68,20194.0,83.6415,83.7722,83.6321,83.7629,20194.0
2021-10-06 13:35:00,89.69,89.89,89.67,89.87,18761.0,83.7722,83.959,83.7535,83.9404,18761.0
2021-10-06 13:40:00,89.88,89.93,89.8,89.89,25781.0,83.9497,83.9964,83.875,83.959,25781.0
2021-10-06 13:45:00,89.91,89.98,89.88,89.92,17506.0,83.9777,84.0431,83.9497,83.9871,17506.0
2021-10-06 13:50:00,89.91,89.91,89.69,89.69,14751.0,83.9777,83.9777,83.7722,83.7722,14751.0
2021-10-06 13:55:00,89.7,89.86,89.7,89.86,18259.0,83.7816,83.931,83.7816,83.931,18259.0
2021-10-06 14:00:00,89.88,89.93,89.69,89.84,19061.0,83.9497,83.9964,83.7722,83.9123,19061.0
2021-10-06 14:05:00,89.88,89.88,89.77,89.87,6197.0,83.9497,83.9497,83.8469,83.9404,6197.0
2021-10-06 14:10:00,89.87,90.0,89.87,89.97,10352.0,83.9404,84.0618,83.9404,84.0338,10352.0
2021-10-06 14:15:00,90.0,90.12,89.97,90.12,19592.0,84.0618,84.1739,84.0338,84.1739,19592.0
2021-10-06 14:20:00,90.13,90.13,89.96,89.96,7320.0,84.1832,84.1832,84.0244,84.0244,7320.0
2021-10-06 14:25:00,89.97,90.1,89.97,90.09,46294.0,84.0338,84.1552,84.0338,84.1458,46294.0
2021-10-06 14:30:00,90.06,90.1,90.0,90.03,8816.0,84.1178,84.1552,84.0618,84.0898,8816.0
2021-10-06 14:35:00,90.03,90.07,89.96,90.03,24009.0,84.0898,84.1272,84.0244,84.0898,24009.0
2021-10-06 14:40:00,90.04,90.12,90.02,90.08,17764.0,84.0991,84.1739,84.0805,84.1365,17764.0
2021-10-06 14:45:00,90.08,90.11,89.93,89.94,22961.0,84.1365,84.1645,83.9964,84.0057,22961.0
2021-10-06 14:50:00,89.95,89.97,89.8,89.87,24369.0,84.0151,84.0338,83.875,83.9404,24369.0
2021-10-06 14:55:00,89.86,89.9,89.68,89.7,48381.0,83.931,83.9684,83.7629,83.7816,48381.0
2021-10-06 15:00:00,89.69,89.8,89.67,89.67,14823.0,83.7722,83.875,83.7535,83.7535,14823.0
2021-10-06 15:05:00,89.68,89.76,89.62,89.63,14845.0,83.7629,83.8376,83.7068,83.7162,14845.0
2021-10-06 15:10:00,89.63,89.69,89.56,89.64,15810.0,83.7162,83.7722,83.6508,83.7255,15810.0
2021-10-06 15:15:00,89.65,89.75,89.64,89.69,23141.0,83.7349,83.8283,83.7255,83.7722,23141.0
2021-10-06 15:20:00,89.69,89.7,89.6,89.65,27582.0,83.7722,83.7816,83.6882,83.7349,27582.0
2021-10-06 15:25:00,89.66,89.7,89.62,89.63,17048.0,83.7442,83.7816,83.7068,83.7162,17048.0
2021-10-06 15:30:00,89.62,89.66,89.47,89.49,28587.0,83.7068,83.7442,83.5667,83.5854,28587.0
2021-10-06 15:35:00,89.5,89.51,89.39,89.44,35215.0,83.5948,83.6041,83.492,83.5387,35215.0
2021-10-06 15:40:00,89.43,89.54,89.37,89.5,54342.0,83.5294,83.6321,83.4733,83.5948,54342.0
2021-10-06 15:45:00,89.5,89.63,89.43,89.58,55597.0,83.5948,83.7162,83.5294,83.6695,55597.0
2021-10-06 15:50:00,89.57,89.65,89.51,89.55,51664.0,83.6601,83.7349,83.6041,83.6415,51664.0
2021-10-06 15:55:00,89.54,89.68,89.52,89.64,130053.0,83.6321,83.7629,83.6134,83.7255,130053.0
2021-10-07 09:30:00,90.66,91.4,90.61,91.19,107836.0,84.6782,85.3694,84.6315,85.1733,107836.0
2021-10-07 09:35:00,91.2,91.52,91.18,91.45,30041.0,85.1826,85.4815,85.1639,85.4161,30041.0
2021-10-07 09:40:00,91.51,91.69,91.37,91.42,39135.0,85.4721,85.6403,85.3414,85.3881,39135.0
2021-10-07 09:45:00,91.41,91.49,91.24,91.35,44191.0,85.3787,85.4535,85.22,85.3227,44191.0
2021-10-07 09:50:00,91.35,91.75,91.35,91.64,34673.0,85.3227,85.6963,85.3227,85.5936,34673.0
2021-10-07 09:55:00,91.65,91.69,91.53,91.61,122163.0,85.6029,85.6403,85.4908,85.5655,122163.0
2021-10-07 10:00:00,91.61,91.66,91.45,91.52,51110.0,85.5655,85.6122,85.4161,85.4815,51110.0
2021-10-07 10:05:00,91.53,91.58,91.43,91.45,51958.0,85.4908,85.5375,85.3974,85.4161,51958.0
2021-10-07 10:10:00,91.46,91.71,91.42,91.69,26666.0,85.4254,85.6589,85.3881,85.6403,26666.0
2021-10-07 10:15:00,91.69,91.81,91.66,91.7,29541.0,85.6403,85.7523,85.6122,85.6496,29541.0
2021-10-07 10:20:00,91.72,91.81,91.71,91.77,9312.0,85.6683,85.7523,85.6589,85.715,9312.0
2021-10-07 10:25:00,91.78,91.86,91.77,91.81,36230.0,85.7243,85.799,85.715,85.7523,36230.0
2021-10-07 10:30:00,91.83,91.9,91.73,91.86,17466.0,85.771,85.8364,85.6776,85.799,17466.0
2021-10-07 10:35:00,91.87,91.96,91.71,91.71,35735.0,85.8084,85.8925,85.6589,85.6589,35735.0
2021-10-07 10:40:00,91.73,91.94,91.73,91.89,37778.0,85.6776,85.8738,85.6776,85.8271,37778.0
2021-10-07 10:45:00,91.9,92.0,91.88,91.89,46736.0,85.8364,85.9298,85.8177,85.8271,46736.0
2021-10-07 10:50:00,91.89,92.0,91.88,91.95,62179.0,85.8271,85.9298,85.8177,85.8831,62179.0
2021-10-07 10:55:00,91.96,91.96,91.83,91.89,36598.0,85.8925,85.8925,85.771,85.8271,36598.0
2021-10-07 11:00:00,91.89,91.99,91.89,91.95,30838.0,85.8271,85.9205,85.8271,85.8831,30838.0
2021-10-07 11:05:00,91.94,92.06,91.9,92.04,25409.0,85.8738,85.9859,85.8364,85.9672,25409.0
2021-10-07 11:10:00,92.04,92.09,92.0,92.07,20498.0,85.9672,86.0139,85.9298,85.9952,20498.0
2021-10-07 11:15:00,92.07,92.16,92.06,92.15,23288.0,85.9952,86.0793,85.9859,86.0699,23288.0
2021-10-07 11:20:00,92.15,92.21,92.14,92.17,21636.0,86.0699,86.126,86.0606,86.0886,21636.0
2021-10-07 11:25:00,92.17,92.2,92.12,92.16,17145.0,86.0886,86.1166,86.0419,86.0793,17145.0
2021-10-07 11:30:00,92.16,92.18,92.06,92.07,10565.0,86.0793,86.0979,85.9859,85.9952,10565.0
2021-10-07 11:35:00,92.07,92.17,92.02,92.03,6214.0,85.9952,86.0886,85.9485,85.9578,6214.0
2021-10-07 11:40:00,92.03,92.11,92.02,92.05,32634.0,85.9578,86.0326,85.9485,85.9765,32634.0
2021-10-07 11:45:00,92.07,92.14,92.07,92.08,64533.0,85.9952,86.0606,85.9952,86.0045,64533.0
2021-10-07 11:50:00,92.1,92.18,92.09,92.18,13223.0,86.0232,86.0979,86.0139,86.0979,13223.0
2021-10-07 11:55:00,92.19,92.19,92.14,92.18,16406.0,86.1073,86.1073,86.0606,86.0979,16406.0
2021-10-07 12:00:00,92.18,92.19,92.13,92.18,9823.0,86.0979,86.1073,86.0512,86.0979,9823.0
2021-10-07 12:05:00,92.18,92.24,92.17,92.23,11409.0,86.0979,86.154,86.0886,86.1446,11409.0
2021-10-07 12:10:00,92.22,92.25,92.17,92.19,11646.0,86.1353,86.1633,86.0886,86.1073,11646.0
2021-10-07 12:15:00,92.19,92.29,92.18,92.28,14783.0,86.1073,86.2007,86.0979,86.1913,14783.0
2021-10-07 12:20:00,92.29,92.29,92.25,92.27,26074.0,86.2007,86.2007,86.1633,86.182,26074.0
2021-10-07 12:25:00,92.26,92.27,92.16,92.17,15344.0,86.1727,86.182,86.0793,86.0886,15344.0
2021-10-07 12:30:00,92.17,92.2,92.13,92.17,25409.0,86.0886,86.1166,86.0512,86.0886,25409.0
2021-10-07 12:35:00,92.16,92.23,92.16,92.23,20935.0,86.0793,86.1446,86.0793,86.1446,20935.0
2021-10-07 12:40:00,92.23,92.28,92.23,92.27,28163.0,86.1446,86.1913,86.1446,86.182,28163.0
2021-10-07 12:45:00,92.28,92.28,92.16,92.22,13731.0,86.1913,86.1913,86.0793,86.1353,13731.0
2021-10-07 12:50:00,92.22,92.23,92.19,92.22,8379.0,86.1353,86.1446,86.1073,86.1353,8379.0
2021-10-07 12:55:00,92.21,92.31,92.2,92.3,9757.0,86.126,86.2194,86.1166,86.21,9757.0
2021-10-07 13:00:00,92.3,92.3,92.19,92.22,10207.0,86.21,86.21,86.1073,86.1353,10207.0
2021-10-07 13:05:00,92.22,92.29,92.19,92.29,16627.0,86.1353,86.2007,86.1073,86.2007,16627.0
2021-10-07 13:10:00,92.28,92.28,92.21,92.25,10794.0,86.1913,86.1913,86.126,86.1633,10794.0
2021-10-07 13:15:00,92.28,92.35,92.28,92.35,12215.0,86.1913,86.2567,86.1913,86.2567,12215.0
2021-10-07 13:20:00,92.35,92.39,92.33,92.33,13466.0,86.2567,86.2941,86.238,86.238,13466.0
2021-10-07 13:25:00,92.33,92.38,92.31,92.38,8956.0,86.238,86.2847,86.2194,86.2847,8956.0
2021-10-07 13:30:00,92.37,92.38,92.28,92.33,9710.0,86.2754,86.2847,86.1913,86.238,9710.0
2021-10-07 13:35:00,92.31,92.34,92.26,92.29,15902.0,86.2194,86.2474,86.1727,86.2007,15902.0
2021-10-07 13:40:00,92.29,92.31,92.26,92.3,17869.0,86.2007,86.2194,86.1727,86.21,17869.0
2021-10-07 13:45:00,92.31,92.33,92.25,92.29,13006.0,86.2194,86.238,86.1633,86.2007,13006.0
2021-10-07 13:50:00,92.29,92.29,92.19,92.22,11206.0,86.2007,86.2007,86.1073,86.1353,11206.0
2021-10-07 13:55:00,92.22,92.25,92.18,92.2,11396.0,86.1353,86.1633,86.0979,86.1166,11396.0
2021-10-07 14:00:00,92.2,92.23,91.99,92.07,27600.0,86.1166,86.1446,85.9205,85.9952,27600.0
2021-10-07 14:05:00,92.08,92.1,92.04,92.05,12593.0,86.0045,86.0232,85.9672,85.9765,12593.0
2021-10-07 14:10:00,92.04,92.04,91.98,92.01,22796.0,85.9672,85.9672,85.9111,85.9392,22796.0
2021-10-07 14:15:00,92.02,92.03,91.94,91.94,15435.0,85.9485,85.9578,85.8738,85.8738,15435.0
2021-10-07 14:20:00,91.94,92.0,91.89,91.89,18893.0,85.8738,85.9298,85.8271,85.8271,18893.0
2021-10-07 14:25:00,91.87,91.9,91.81,91.83,32750.0,85.8084,85.8364,85.7523,85.771,32750.0
2021-10-07 14:30:00,91.84,91.88,91.76,91.77,45791.0,85.7804,85.8177,85.7056,85.715,45791.0
2021-10-07 14:35:00,91.76,91.8,91.75,91.78,17229.0,85.7056,85.743,85.6963,85.7243,17229.0
2021-10-07 14:40:00,91.78,91.79,91.66,91.67,63794.0,85.7243,85.7337,85.6122,85.6216,63794.0
2021-10-07 14:45:00,91.67,91.74,91.65,91.68,23900.0,85.6216,85.687,85.6029,85.6309,23900.0
2021-10-07 14:50:00,91.67,91.72,91.61,91.65,13416.0,85.6216,85.6683,85.5655,85.6029,13416.0
2021-10-07 14:55:00,91.66,91.73,91.63,91.63,17193.0,85.6122,85.6776,85.5842,85.5842,17193.0
2021-10-07 15:00:00,91.63,91.73,91.56,91.68,17804.0,85.5842,85.6776,85.5188,85.6309,17804.0
2021-10-07 15:05:00,91.71,91.76,91.7,91.72,29487.0,85.6589,85.7056,85.6496,85.6683,29487.0
2021-10-07 15:10:00,91.71,91.77,91.68,91.76,11538.0,85.6589,85.715,85.6309,85.7056,11538.0
2021-10-07 15:15:00,91.75,91.81,91.71,91.79,15077.0,85.6963,85.7523,85.6589,85.7337,15077.0
2021-10-07 15:20:00,91.79,91.84,91.77,91.78,21367.0,85.7337,85.7804,85.715,85.7243,21367.0
2021-10-07 15:25:00,91.79,91.8,91.71,91.74,20685.0,85.7337,85.743,85.6589,85.687,20685.0
2021-10-07 15:30:00,91.74,91.8,91.69,91.77,30245.0,85.687,85.743,85.6403,85.715,30245.0
2021-10-07 15:35:00,91.78,91.8,91.68,91.68,20474.0,85.7243,85.743,85.6309,85.6309,20474.0
2021-10-07 15:40:00,91.69,91.75,91.64,91.64,36211.0,85.6403,85.6963,85.5936,85.5936,36211.0
2021-10-07 15:45:00,91.63,91.65,91.55,91.65,44739.0,85.5842,85.6029,85.5095,85.6029,44739.0
2021-10-07 15:50:00,91.64,91.66,91.53,91.61,62550.0,85.5936,85.6122,85.4908,85.5655,62550.0
2021-10-07 15:55:00,91.61,91.63,91.51,91.63,215337.0,85.5655,85.5842,85.4721,85.5842,215337.0
2021-10-08 09:30:00,91.74,92.0,91.58,91.58,24533.0,85.687,85.9298,85.5375,85.5375,24533.0
2021-10-08 09:35:00,91.54,91.6,91.3,91.6,17913.0,85.5002,85.5562,85.276,85.5562,17913.0
2021-10-08 09:40:00,91.67,91.89,91.66,91.68,10049.0,85.6216,85.8271,85.6122,85.6309,10049.0
2021-10-08 09:45:00,91.69,91.85,91.54,91.64,14102.0,85.6403,85.7897,85.5002,85.5936,14102.0
2021-10-08 09:50:00,91.63,91.71,91.49,91.65,20716.0,85.5842,85.6589,85.4535,85.6029,20716.0
2021-10-08 09:55:00,91.69,91.95,91.69,91.77,18849.0,85.6403,85.8831,85.6403,85.715,18849.0
2021-10-08 10:00:00,91.73,92.02,91.73,91.9,12100.0,85.6776,85.9485,85.6776,85.8364,12100.0
2021-10-08 10:05:00,91.94,92.05,91.87,92.05,2676.0,85.8738,85.9765,85.8084,85.9765,2676.0
2021-10-08 10:10:00,92.06,92.1,91.95,92.05,38704.0,85.9859,86.0232,85.8831,85.9765,38704.0
2021-10-08 10:15:00,92.04,92.04,91.88,91.88,4370.0,85.9672,85.9672,85.8177,85.8177,4370.0
2021-10-08 10:20:00,91.86,91.88,91.64,91.66,20990.0,85.799,85.8177,85.5936,85.6122,20990.0
2021-10-08 10:25:00,91.67,91.7,91.46,91.46,8029.0,85.6216,85.6496,85.4254,85.4254,8029.0
2021-10-08 10:30:00,91.5,91.66,91.41,91.64,16300.0,85.4628,85.6122,85.3787,85.5936,16300.0
2021-10-08 10:35:00,91.66,91.7,91.62,91.64,5920.0,85.6122,85.6496,85.5749,85.5936,5920.0
2021-10-08 10:40:00,91.65,91.65,91.35,91.43,8485.0,85.6029,85.6029,85.3227,85.3974,8485.0
2021-10-08 10:45:00,91.47,91.63,91.46,91.63,52678.0,85.4348,85.5842,85.4254,85.5842,52678.0
2021-10-08 10:50:00,91.69,91.85,91.68,91.8,9585.0,85.6403,85.7897,85.6309,85.743,9585.0
2021-10-08 10:55:00,91.81,91.81,91.63,91.63,8450.0,85.7523,85.7523,85.5842,85.5842,8450.0
2021-10-08 11:00:00,91.63,91.65,91.59,91.59,6624.0,85.5842,85.6029,85.5469,85.5469,6624.0
2021-10-08 11:05:00,91.6,91.65,91.59,91.64,4006.0,85.5562,85.6029,85.5469,85.5936,4006.0
2021-10-08 11:10:00,91.66,91.7,91.61,91.7,5870.0,85.6122,85.6496,85.5655,85.6496,5870.0
2021-10-08 11:15:00,91.69,91.69,91.59,91.59,2001.0,85.6403,85.6403,85.5469,85.5469,2001.0
2021-10-08 11:20:00,91.57,91.57,91.43,91.43,6505.0,85.5282,85.5282,85.3974,85.3974,6505.0
2021-10-08 11:25:00,91.44,91.51,91.4,91.46,10745.0,85.4068,85.4721,85.3694,85.4254,10745.0
2021-10-08 11:30:00,91.48,91.48,91.29,91.31,2845.0,85.4441,85.4441,85.2667,85.2853,2845.0
2021-10-08 11:35:00,91.29,91.35,91.25,91.35,3502.0,85.2667,85.3227,85.2293,85.3227,3502.0
2021-10-08 11:40:00,91.33,91.36,91.32,91.34,1321.0,85.304,85.332,85.2947,85.3134,1321.0
2021-10-08 11:45:00,91.34,91.35,91.27,91.27,5379.0,85.3134,85.3227,85.248,85.248,5379.0
2021-10-08 11:50:00,91.29,91.34,91.27,91.32,3385.0,85.2667,85.3134,85.248,85.2947,3385.0
2021-10-08 11:55:00,91.26,91.26,91.17,91.2,6686.0,85.2386,85.2386,85.1546,85.1826,6686.0
2021-10-08 12:00:00,91.15,91.22,91.11,91.21,8671.0,85.1359,85.2013,85.0985,85.1919,8671.0
2021-10-08 12:05:00,91.2,91.3,91.19,91.28,5038.0,85.1826,85.276,85.1733,85.2573,5038.0
2021-10-08 12:10:00,91.29,91.33,91.26,91.33,3700.0,85.2667,85.304,85.2386,85.304,3700.0
2021-10-08 12:15:00,91.31,91.31,91.16,91.17,1000.0,85.2853,85.2853,85.1452,85.1546,1000.0
2021-10-08 12:20:00,91.17,91.2,91.12,91.15,14685.0,85.1546,85.1826,85.1079,85.1359,14685.0
2021-10-08 12:25:00,91.13,91.13,91.05,91.08,15106.0,85.1172,85.1172,85.0425,85.0705,15106.0
2021-10-08 12:30:00,91.07,91.12,91.06,91.11,8944.0,85.0612,85.1079,85.0518,85.0985,8944.0
2021-10-08 12:35:00,91.12,91.22,91.11,91.22,4207.0,85.1079,85.2013,85.0985,85.2013,4207.0
2021-10-08 12:40:00,91.22,91.36,91.22,91.35,11984.0,85.2013,85.332,85.2013,85.3227,11984.0
2021-10-08 12:45:00,91.34,91.34,91.28,91.29,19824.0,85.3134,85.3134,85.2573,85.2667,19824.0
2021-10-08 12:50:00,91.3,91.36,91.3,91.35,3659.0,85.276,85.332,85.276,85.3227,3659.0
2021-10-08 12:55:00,91.34,91.36,91.31,91.34,3609.0,85.3134,85.332,85.2853,85.3134,3609.0
2021-10-08 13:00:00,91.32,91.4,91.32,91.37,1300.0,85.2947,85.3694,85.2947,85.3414,1300.0
2021-10-08 13:05:00,91.35,91.36,91.27,91.28,5100.0,85.3227,85.332,85.248,85.2573,5100.0
2021-10-08 13:10:00,91.28,91.36,91.27,91.32,8268.0,85.2573,85.332,85.248,85.2947,8268.0
2021-10-08 13:15:00,91.31,91.31,91.12,91.13,14959.0,85.2853,85.2853,85.1079,85.1172,14959.0
2021-10-08 13:20:00,91.12,91.15,91.09,91.1,22676.0,85.1079,85.1359,85.0799,85.0892,22676.0
2021-10-08 13:25:00,91.09,91.12,91.03,91.05,12924.0,85.0799,85.1079,85.0238,85.0425,12924.0
2021-10-08 13:30:00,91.05,91.11,91.01,91.11,12197.0,85.0425,85.0985,85.0051,85.0985,12197.0
2021-10-08 13:35:00,91.11,91.11,91.01,91.01,8464.0,85.0985,85.0985,85.0051,85.0051,8464.0
2021-10-08 13:40:00,91.01,91.04,90.93,90.98,32732.0,85.0051,85.0332,84.9304,84.9771,32732.0
2021-10-08 13:45:00,90.98,91.03,90.98,91.01,12808.0,84.9771,85.0238,84.9771,85.0051,12808.0
2021-10-08 13:50:00,91.02,91.04,91.0,91.04,8557.0,85.0145,85.0332,84.9958,85.0332,8557.0
2021-10-08 13:55:00,91.02,91.15,91.01,91.11,16092.0,85.0145,85.1359,85.0051,85.0985,16092.0
2021-10-08 14:00:00,91.14,91.23,91.13,91.16,18763.0,85.1266,85.2106,85.1172,85.1452,18763.0
2021-10-08 14:05:00,91.16,91.2,91.1,91.2,8150.0,85.1452,85.1826,85.0892,85.1826,8150.0
2021-10-08 14:10:00,91.18,91.22,91.15,91.19,6704.0,85.1639,85.2013,85.1359,85.1733,6704.0
2021-10-08 14:15:00,91.19,91.26,91.17,91.23,15314.0,85.1733,85.2386,85.1546,85.2106,15314.0
2021-10-08 14:20:00,91.22,91.29,91.22,91.27,82550.0,85.2013,85.2667,85.2013,85.248,82550.0
2021-10-08 14:25:00,91.29,91.35,91.28,91.33,7273.0,85.2667,85.3227,85.2573,85.304,7273.0
2021-10-08 14:30:00,91.33,91.35,91.28,91.31,8398.0,85.304,85.3227,85.2573,85.2853,8398.0
2021-10-08 14:35:00,91.28,91.29,91.18,91.19,6200.0,85.2573,85.2667,85.1639,85.1733,6200.0
2021-10-08 14:40:00,91.19,91.25,91.14,91.23,21388.0,85.1733,85.2293,85.1266,85.2106,21388.0
2021-10-08 14:45:00,91.22,91.24,91.2,91.23,5628.0,85.2013,85.22,85.1826,85.2106,5628.0
2021-10-08 14:50:00,91.22,91.25,91.18,91.18,7453.0,85.2013,85.2293,85.1639,85.1639,7453.0
2021-10-08 14:55:00,91.16,91.21,91.15,91.17,9726.0,85.1452,85.1919,85.1359,85.1546,9726.0
2021-10-08 15:00:00,91.16,91.2,91.11,91.13,15703.0,85.1452,85.1826,85.0985,85.1172,15703.0
2021-10-08 15:05:00,91.18,91.22,91.14,91.16,13084.0,85.1639,85.2013,85.1266,85.1452,13084.0
2021-10-08 15:10:00,91.17,91.25,91.17,91.19,5464.0,85.1546,85.2293,85.1546,85.1733,5464.0
2021-10-08 15:15:00,91.18,91.26,91.15,91.26,9901.0,85.1639,85.2386,85.1359,85.2386,9901.0
2021-10-08 15:20:00,91.25,91.26,91.2,91.2,11204.0,85.2293,85.2386,85.1826,85.1826,11204.0
2021-10-08 15:25:00,91.21,91.22,91.1,91.13,8584.0,85.1919,85.2013,85.0892,85.1172,8584.0
2021-10-08 15:30:00,91.14,91.14,91.05,91.14,15316.0,85.1266,85.1266,85.0425,85.1266,15316.0
2021-10-08 15:35:00,91.13,91.13,90.9,90.95,18122.0,85.1172,85.1172,84.9024,84.9491,18122.0
2021-10-08 15:40:00,90.93,90.96,90.82,90.87,51091.0,84.9304,84.9584,84.8277,84.8744,51091.0
2021-10-08 15:45:00,90.86,90.93,90.82,90.87,32363.0,84.865,84.9304,84.8277,84.8744,32363.0
2021-10-08 15:50:00,90.85,90.88,90.79,90.81,47150.0,84.8557,84.8837,84.7996,84.8183,47150.0
2021-10-08 15:55:00,90.81,90.88,90.78,90.83,95220.0,84.8183,84.8837,84.7903,84.837,95220.0
2021-10-11 09:30:00,90.77,91.19,90.77,90.77,72088.0,84.781,85.1733,84.781,84.781,72088.0
2021-10-11 09:35:00,90.79,90.81,90.53,90.53,61072.0,84.7996,84.8183,84.5568,84.5568,61072.0
2021-10-11 09:40:00,90.52,90.84,90.52,90.84,24702.0,84.5475,84.8463,84.5475,84.8463,24702.0
2021-10-11 09:45:00,90.87,91.05,90.84,90.94,25907.0,84.8744,85.0425,84.8463,84.9398,25907.0
2021-10-11 09:50:00,90.94,91.15,90.91,91.13,42570.0,84.9398,85.1359,84.9117,85.1172,42570.0
2021-10-11 09:55:00,91.08,91.12,91.0,91.02,13171.0,85.0705,85.1079,84.9958,85.0145,13171.0
2021-10-11 10:00:00,91.03,91.12,90.94,90.94,6220.0,85.0238,85.1079,84.9398,84.9398,6220.0
2021-10-11 10:05:00,90.95,91.04,90.83,90.93,11285.0,84.9491,85.0332,84.837,84.9304,11285.0
2021-10-11 10:10:00,90.92,91.0,90.89,90.91,12168.0,84.9211,84.9958,84.8931,84.9117,12168.0
2021-10-11 10:15:00,90.85,90.86,90.72,90.76,8994.0,84.8557,84.865,84.7343,84.7716,8994.0
2021-10-11 10:20:00,90.78,90.97,90.78,90.96,10574.0,84.7903,84.9678,84.7903,84.9584,10574.0
2021-10-11 10:25:00,90.93,90.96,90.9,90.91,14777.0,84.9304,84.9584,84.9024,84.9117,14777.0
2021-10-11 10:30:00,90.92,91.01,90.84,90.88,20727.0,84.9211,85.0051,84.8463,84.8837,20727.0
2021-10-11 10:35:00,90.88,90.94,90.83,90.87,10853.0,84.8837,84.9398,84.837,84.8744,10853.0
2021-10-11 10:40:00,90.89,90.91,90.63,90.7,14870.0,84.8931,84.9117,84.6502,84.7156,14870.0
2021-10-11 10:45:00,90.72,90.72,90.63,90.65,4921.0,84.7343,84.7343,84.6502,84.6689,4921.0
2021-10-11 10:50:00,90.66,90.66,90.45,90.48,42679.0,84.6782,84.6782,84.4821,84.5101,42679.0
2021-10-11 10:55:00,90.48,90.55,90.41,90.41,8167.0,84.5101,84.5755,84.4447,84.4447,8167.0
2021-10-11 11:00:00,90.41,90.44,90.27,90.3,13864.0,84.4447,84.4727,84.314,84.342,13864.0
2021-10-11 11:05:00,90.28,90.32,90.18,90.21,35788.0,84.3233,84.3607,84.2299,84.2579,35788.0
2021-10-11 11:10:00,90.23,90.37,90.22,90.34,15548.0,84.2766,84.4074,84.2673,84.3793,15548.0
2021-10-11 11:15:00,90.33,90.36,90.31,90.31,6131.0,84.37,84.398,84.3513,84.3513,6131.0
2021-10-11 11:20:00,90.29,90.29,90.22,90.28,20255.0,84.3326,84.3326,84.2673,84.3233,20255.0
2021-10-11 11:25:00,90.31,90.39,90.31,90.39,16754.0,84.3513,84.426,84.3513,84.426,16754.0
2021-10-11 11:30:00,90.39,90.51,90.39,90.48,8439.0,84.426,84.5381,84.426,84.5101,8439.0
2021-10-11 11:35:00,90.48,90.64,90.47,90.57,33654.0,84.5101,84.6595,84.5008,84.5942,33654.0
2021-10-11 11:40:00,90.58,90.66,90.58,90.65,30952.0,84.6035,84.6782,84.6035,84.6689,30952.0
2021-10-11 11:45:00,90.66,90.67,90.6,90.6,3892.0,84.6782,84.6876,84.6222,84.6222,3892.0
2021-10-11 11:50:00,90.61,90.66,90.59,90.65,3212.0,84.6315,84.6782,84.6128,84.6689,3212.0
2021-10-11 11:55:00,90.63,90.63,90.48,90.61,282020.0,84.6502,84.6502,84.5101,84.6315,282020.0
2021-10-11 12:00:00,90.61,90.63,90.47,90.47,5764.0,84.6315,84.6502,84.5008,84.5008,5764.0
2021-10-11 12:05:00,90.47,90.47,90.33,90.33,8827.0,84.5008,84.5008,84.37,84.37,8827.0
2021-10-11 12:10:00,90.32,90.32,90.16,90.16,16909.0,84.3607,84.3607,84.2112,84.2112,16909.0
2021-10-11 12:15:00,90.16,90.16,90.0,90.0,58215.0,84.2112,84.2112,84.0618,84.0618,58215.0
2021-10-11 12:20:00,90.02,90.16,90.02,90.14,7824.0,84.0805,84.2112,84.0805,84.1925,7824.0
2021-10-11 12:25:00,90.15,90.18,90.08,90.16,6701.0,84.2019,84.2299,84.1365,84.2112,6701.0
2021-10-11 12:30:00,90.17,90.17,90.07,90.07,5764.0,84.2206,84.2206,84.1272,84.1272,5764.0
2021-10-11 12:35:00,90.06,90.1,90.03,90.04,9261.0,84.1178,84.1552,84.0898,84.0991,9261.0
2021-10-11 12:40:00,90.04,90.08,90.01,90.04,31541.0,84.0991,84.1365,84.0711,84.0991,31541.0
2021-10-11 12:45:00,90.04,90.15,90.02,90.11,11674.0,84.0991,84.2019,84.0805,84.1645,11674.0
2021-10-11 12:50:00,90.07,90.07,89.95,89.98,21816.0,84.1272,84.1272,84.0151,84.0431,21816.0
2021-10-11 12:55:00,89.97,90.01,89.89,89.89,14142.0,84.0338,84.0711,83.959,83.959,14142.0
2021-10-11 13:00:00,89.91,89.91,89.7,89.71,15837.0,83.9777,83.9777,83.7816,83.7909,15837.0
2021-10-11 13:05:00,89.7,89.71,89.64,89.7,26279.0,83.7816,83.7909,83.7255,83.7816,26279.0
2021-10-11 13:10:00,89.71,89.86,89.71,89.8,16535.0,83.7909,83.931,83.7909,83.875,16535.0
2021-10-11 13:15:00,89.78,89.88,89.78,89.79,16993.0,83.8563,83.9497,83.8563,83.8656,16993.0
2021-10-11 13:20:00,89.81,89.83,89.68,89.71,5468.0,83.8843,83.903,83.7629,83.7909,5468.0
2021-10-11 13:25:00,89.7,89.73,89.64,89.68,6747.0,83.7816,83.8096,83.7255,83.7629,6747.0
2021-10-11 13:30:00,89.69,89.69,89.61,89.69,46783.0,83.7722,83.7722,83.6975,83.7722,46783.0
2021-10-11 13:35:00,89.7,89.78,89.7,89.78,5629.0,83.7816,83.8563,83.7816,83.8563,5629.0
2021-10-11 13:40:00,89.77,89.89,89.75,89.89,8656.0,83.8469,83.959,83.8283,83.959,8656.0
2021-10-11 13:45:00,89.88,89.88,89.67,89.74,87756.0,83.9497,83.9497,83.7535,83.8189,87756.0
2021-10-11 13:50:00,89.75,89.84,89.7,89.84,3886.0,83.8283,83.9123,83.7816,83.9123,3886.0
2021-10-11 13:55:00,89.82,89.82,89.74,89.81,35354.0,83.8936,83.8936,83.8189,83.8843,35354.0
2021-10-11 14:00:00,89.81,89.82,89.76,89.81,11785.0,83.8843,83.8936,83.8376,83.8843,11785.0
2021-10-11 14:05:00,89.81,89.88,89.81,89.87,6052.0,83.8843,83.9497,83.8843,83.9404,6052.0
2021-10-11 14:10:00,89.87,89.93,89.86,89.88,11904.0,83.9404,83.9964,83.931,83.9497,11904.0
2021-10-11 14:15:00,89.88,89.95,89.87,89.89,11681.0,83.9497,84.0151,83.9404,83.959,11681.0
2021-10-11 14:20:00,89.9,89.9,89.77,89.77,10870.0,83.9684,83.9684,83.8469,83.8469,10870.0
2021-10-11 14:25:00,89.78,89.79,89.7,89.73,9872.0,83.8563,83.8656,83.7816,83.8096,9872.0
2021-10-11 14:30:00,89.74,89.83,89.74,89.81,8550.0,83.8189,83.903,83.8189,83.8843,8550.0
2021-10-11 14:35:00,89.8,89.8,89.71,89.72,7020.0,83.875,83.875,83.7909,83.8002,7020.0
2021-10-11 14:40:00,89.69,89.78,89.65,89.76,6973.0,83.7722,83.8563,83.7349,83.8376,6973.0
2021-10-11 14:45:00,89.77,89.83,89.76,89.8,6761.0,83.8469,83.903,83.8376,83.875,6761.0
2021-10-11 14:50:00,89.78,89.82,89.71,89.82,45357.0,83.8563,83.8936,83.7909,83.8936,45357.0
2021-10-11 14:55:00,89.79,89.87,89.79,89.83,5058.0,83.8656,83.9404,83.8656,83.903,5058.0
2021-10-11 15:00:00,89.83,89.92,89.83,89.85,13672.0,83.903,83.9871,83.903,83.9217,13672.0
2021-10-11 15:05:00,89.86,89.88,89.71,89.73,7992.0,83.931,83.9497,83.7909,83.8096,7992.0
2021-10-11 15:10:00,89.76,89.8,89.74,89.8,4697.0,83.8376,83.875,83.8189,83.875,4697.0
2021-10-11 15:15:00,89.76,89.78,89.68,89.7,22104.0,83.8376,83.8563,83.7629,83.7816,22104.0
2021-10-11 15:20:00,89.69,89.69,89.6,89.61,21526.0,83.7722,83.7722,83.6882,83.6975,21526.0
2021-10-11 15:25:00,89.62,89.76,89.62,89.67,8714.0,83.7068,83.8376,83.7068,83.7535,8714.0
2021-10-11 15:30:00,89.66,89.73,89.63,89.63,14784.0,83.7442,83.8096,83.7162,83.7162,14784.0
2021-10-11 15:35:00,89.62,89.64,89.53,89.53,17182.0,83.7068,83.7255,83.6228,83.6228,17182.0
2021-10-11 15:40:00,89.53,89.54,89.37,89.4,39157.0,83.6228,83.6321,83.4733,83.5014,39157.0
2021-10-11 15:45:00,89.39,89.39,89.26,89.26,90378.0,83.492,83.492,83.3706,83.3706,90378.0
2021-10-11 15:50:00,89.25,89.25,89.13,89.17,85958.0,83.3613,83.3613,83.2492,83.2865,85958.0
2021-10-11 15:55:00,89.18,89.18,89.04,89.04,136667.0,83.2959,83.2959,83.1651,83.1651,136667.0
2021-10-12 09:30:00,89.67,89.86,89.47,89.53,47584.0,83.7535,83.931,83.5667,83.6228,47584.0
2021-10-12 09:35:00,89.54,89.92,89.43,89.84,29448.0,83.6321,83.9871,83.5294,83.9123,29448.0
2021-10-12 09:40:00,89.89,90.07,89.63,89.67,31352.0,83.959,84.1272,83.7162,83.7535,31352.0
2021-10-12 09:45:00,89.65,89.65,89.39,89.55,18266.0,83.7349,83.7349,83.492,83.6415,18266.0
2021-10-12 09:50:00,89.52,89.88,89.52,89.71,45641.0,83.6134,83.9497,83.6134,83.7909,45641.0
2021-10-12 09:55:00,89.7,89.76,89.39,89.4,10246.0,83.7816,83.8376,83.492,83.5014,10246.0
2021-10-12 10:00:00,89.39,89.67,89.37,89.48,17615.0,83.492,83.7535,83.4733,83.5761,17615.0
2021-10-12 10:05:00,89.49,89.57,89.32,89.32,23600.0,83.5854,83.6601,83.4266,83.4266,23600.0
2021-10-12 10:10:00,89.36,89.36,89.27,89.31,35337.0,83.464,83.464,83.3799,83.4173,35337.0
2021-10-12 10:15:00,89.29,89.44,89.03,89.19,18710.0,83.3986,83.5387,83.1558,83.3052,18710.0
2021-10-12 10:20:00,89.19,89.32,89.08,89.25,9909.0,83.3052,83.4266,83.2025,83.3613,9909.0
2021-10-12 10:25:00,89.26,89.52,89.14,89.52,12368.0,83.3706,83.6134,83.2585,83.6134,12368.0
2021-10-12 10:30:00,89.52,89.65,89.47,89.61,23673.0,83.6134,83.7349,83.5667,83.6975,23673.0
2021-10-12 10:35:00,89.62,89.76,89.6,89.71,23528.0,83.7068,83.8376,83.6882,83.7909,23528.0
2021-10-12 10:40:00,89.71,89.77,89.67,89.68,11043.0,83.7909,83.8469,83.7535,83.7629,11043.0
2021-10-12 10:45:00,89.7,89.76,89.64,89.75,14300.0,83.7816,83.8376,83.7255,83.8283,14300.0
2021-10-12 10:50:00,89.75,89.82,89.7,89.7,18472.0,83.8283,83.8936,83.7816,83.7816,18472.0
2021-10-12 10:55:00,89.72,89.84,89.63,89.65,58237.0,83.8002,83.9123,83.7162,83.7349,58237.0
2021-10-12 11:00:00,89.67,89.83,89.56,89.56,234091.0,83.7535,83.903,83.6508,83.6508,234091.0
2021-10-12 11:05:00,89.56,89.72,89.54,89.72,67898.0,83.6508,83.8002,83.6321,83.8002,67898.0
2021-10-12 11:10:00,89.73,89.76,89.59,89.61,25655.0,83.8096,83.8376,83.6788,83.6975,25655.0
2021-10-12 11:15:00,89.59,89.64,89.52,89.58,12345.0,83.6788,83.7255,83.6134,83.6695,12345.0
2021-10-12 11:20:00,89.6,89.75,89.6,89.7,44966.0,83.6882,83.8283,83.6882,83.7816,44966.0
2021-10-12 11:25:00,89.7,89.7,89.53,89.56,8709.0,83.7816,83.7816,83.6228,83.6508,8709.0
2021-10-12 11:30:00,89.55,89.62,89.48,89.52,11837.0,83.6415,83.7068,83.5761,83.6134,11837.0
2021-10-12 11:35:00,89.51,89.6,89.46,89.52,19376.0,83.6041,83.6882,83.5574,83.6134,19376.0
2021-10-12 11:40:00,89.49,89.55,89.43,89.53,29583.0,83.5854,83.6415,83.5294,83.6228,29583.0
2021-10-12 11:45:00,89.54,89.66,89.52,89.65,12312.0,83.6321,83.7442,83.6134,83.7349,12312.0
2021-10-12 11:50:00,89.67,89.8,89.67,89.78,26489.0,83.7535,83.875,83.7535,83.8563,26489.0
2021-10-12 11:55:00,89.77,89.9,89.75,89.88,20135.0,83.8469,83.9684,83.8283,83.9497,20135.0
2021-10-12 12:00:00,89.9,89.96,89.89,89.95,59746.0,83.9684,84.0244,83.959,84.0151,59746.0
2021-10-12 12:05:00,89.98,90.06,89.97,90.05,18402.0,84.0431,84.1178,84.0338,84.1085,18402.0
2021-10-12 12:10:00,90.06,90.19,90.06,90.11,9558.0,84.1178,84.2392,84.1178,84.1645,9558.0
2021-10-12 12:15:00,90.09,90.11,89.96,89.97,11245.0,84.1458,84.1645,84.0244,84.0338,11245.0
2021-10-12 12:20:00,89.97,90.02,89.96,90.02,5924.0,84.0338,84.0805,84.0244,84.0805,5924.0
2021-10-12 12:25:00,90.02,90.04,89.88,89.89,15806.0,84.0805,84.0991,83.9497,83.959,15806.0
2021-10-12 12:30:00,89.89,89.97,89.8,89.85,5311.0,83.959,84.0338,83.875,83.9217,5311.0
2021-10-12 12:35:00,89.81,89.81,89.71,89.75,18253.0,83.8843,83.8843,83.7909,83.8283,18253.0
2021-10-12 12:40:00,89.75,89.83,89.75,89.82,8165.0,83.8283,83.903,83.8283,83.8936,8165.0
2021-10-12 12:45:00,89.8,89.82,89.74,89.81,13591.0,83.875,83.8936,83.8189,83.8843,13591.0
2021-10-12 12:50:00,89.82,89.82,89.76,89.76,3475.0,83.8936,83.8936,83.8376,83.8376,3475.0
2021-10-12 12:55:00,89.75,89.79,89.75,89.79,2801.0,83.8283,83.8656,83.8283,83.8656,2801.0
2021-10-12 13:00:00,89.76,89.77,89.73,89.77,5198.0,83.8376,83.8469,83.8096,83.8469,5198.0
2021-10-12 13:05:00,89.8,89.8,89.75,89.76,3036.0,83.875,83.875,83.8283,83.8376,3036.0
2021-10-12 13:10:00,89.74,89.78,89.74,89.78,8016.0,83.8189,83.8563,83.8189,83.8563,8016.0
2021-10-12 13:15:00,89.79,89.84,89.77,89.81,9861.0,83.8656,83.9123,83.8469,83.8843,9861.0
2021-10-12 13:20:00,89.81,89.83,89.73,89.76,20918.0,83.8843,83.903,83.8096,83.8376,20918.0
2021-10-12 13:25:00,89.75,89.84,89.75,89.83,7167.0,83.8283,83.9123,83.8283,83.903,7167.0
2021-10-12 13:30:00,89.83,89.95,89.8,89.95,14981.0,83.903,84.0151,83.875,84.0151,14981.0
2021-10-12 13:35:00,89.94,89.97,89.92,89.97,2501.0,84.0057,84.0338,83.9871,84.0338,2501.0
2021-10-12 13:40:00,89.97,90.01,89.97,90.01,6508.0,84.0338,84.0711,84.0338,84.0711,6508.0
2021-10-12 13:45:00,90.0,90.01,89.93,89.93,9614.0,84.0618,84.0711,83.9964,83.9964,9614.0
2021-10-12 13:50:00,89.92,89.93,89.74,89.74,14733.0,83.9871,83.9964,83.8189,83.8189,14733.0
2021-10-12 13:55:00,89.73,89.75,89.71,89.71,5285.0,83.8096,83.8283,83.7909,83.7909,5285.0
2021-10-12 14:00:00,89.67,89.74,89.66,89.74,3904.0,83.7535,83.8189,83.7442,83.8189,3904.0
2021-10-12 14:05:00,89.72,89.74,89.68,89.73,4713.0,83.8002,83.8189,83.7629,83.8096,4713.0
2021-10-12 14:10:00,89.69,89.76,89.67,89.75,4549.0,83.7722,83.8376,83.7535,83.8283,4549.0
2021-10-12 14:15:00,89.76,89.91,89.76,89.85,17923.0,83.8376,83.9777,83.8376,83.9217,17923.0
2021-10-12 14:20:00,89.88,89.91,89.86,89.86,35452.0,83.9497,83.9777,83.931,83.931,35452.0
2021-10-12 14:25:00,89.86,89.93,89.86,89.89,4540.0,83.931,83.9964,83.931,83.959,4540.0
2021-10-12 14:30:00,89.91,89.94,89.88,89.92,7713.0,83.9777,84.0057,83.9497,83.9871,7713.0
2021-10-12 14:35:00,89.93,89.96,89.88,89.88,5704.0,83.9964,84.0244,83.9497,83.9497,5704.0
2021-10-12 14:40:00,89.88,89.95,89.87,89.95,3402.0,83.9497,84.0151,83.9404,84.0151,3402.0
2021-10-12 14:45:00,89.99,89.99,89.93,89.94,4786.0,84.0524,84.0524,83.9964,84.0057,4786.0
2021-10-12 14:50:00,89.93,89.94,89.88,89.91,10608.0,83.9964,84.0057,83.9497,83.9777,10608.0
2021-10-12 14:55:00,89.91,89.95,89.81,89.85,13727.0,83.9777,84.0151,83.8843,83.9217,13727.0
2021-10-12 15:00:00,89.86,89.86,89.72,89.75,4202.0,83.931,83.931,83.8002,83.8283,4202.0
2021-10-12 15:05:00,89.75,89.75,89.69,89.72,4061.0,83.8283,83.8283,83.7722,83.8002,4061.0
2021-10-12 15:10:00,89.73,89.77,89.72,89.76,6842.0,83.8096,83.8469,83.8002,83.8376,6842.0
2021-10-12 15:15:00,89.75,89.76,89.65,89.73,9213.0,83.8283,83.8376,83.7349,83.8096,9213.0
2021-10-12 15:20:00,89.75,89.75,89.68,89.72,7337.0,83.8283,83.8283,83.7629,83.8002,7337.0
2021-10-12 15:25:00,89.72,89.78,89.69,89.76,2915.0,83.8002,83.8563,83.7722,83.8376,2915.0
2021-10-12 15:30:00,89.74,89.79,89.68,89.79,10047.0,83.8189,83.8656,83.7629,83.8656,10047.0
2021-10-12 15:35:00,89.79,89.91,89.79,89.86,13323.0,83.8656,83.9777,83.8656,83.931,13323.0
2021-10-12 15:40:00,89.85,89.88,89.73,89.75,15733.0,83.9217,83.9497,83.8096,83.8283,15733.0
2021-10-12 15:45:00,89.73,89.75,89.65,89.66,80812.0,83.8096,83.8283,83.7349,83.7442,80812.0
2021-10-12 15:50:00,89.67,89.71,89.63,89.69,51073.0,83.7535,83.7909,83.7162,83.7722,51073.0
2021-10-12 15:55:00,89.69,89.84,89.67,89.79,270460.0,83.7722,83.9123,83.7535,83.8656,270460.0
2021-10-13 09:30:00,90.08,90.42,89.97,90.14,67846.0,84.1365,84.4541,84.0338,84.1925,67846.0
2021-10-13 09:35:00,90.07,90.31,89.95,90.31,31882.0,84.1272,84.3513,84.0151,84.3513,31882.0
2021-10-13 09:40:00,90.37,90.41,90.25,90.34,16225.0,84.4074,84.4447,84.2953,84.3793,16225.0
2021-10-13 09:45:00,90.3,90.41,90.0,90.03,28738.0,84.342,84.4447,84.0618,84.0898,28738.0
2021-10-13 09:50:00,90.02,90.17,89.91,89.91,17520.0,84.0805,84.2206,83.9777,83.9777,17520.0
2021-10-13 09:55:00,89.87,89.94,89.79,89.79,14308.0,83.9404,84.0057,83.8656,83.8656,14308.0
2021-10-13 10:00:00,89.75,89.75,89.53,89.62,111855.0,83.8283,83.8283,83.6228,83.7068,111855.0
2021-10-13 10:05:00,89.64,89.64,89.51,89.52,5469.0,83.7255,83.7255,83.6041,83.6134,5469.0
2021-10-13 10:10:00,89.52,89.54,89.29,89.4,13471.0,83.6134,83.6321,83.3986,83.5014,13471.0
2021-10-13 10:15:00,89.39,89.62,89.32,89.61,11369.0,83.492,83.7068,83.4266,83.6975,11369.0
2021-10-13 10:20:00,89.63,89.63,89.39,89.49,22749.0,83.7162,83.7162,83.492,83.5854,22749.0
2021-10-13 10:25:00,89.52,89.6,89.47,89.5,22288.0,83.6134,83.6882,83.5667,83.5948,22288.0
2021-10-13 10:30:00,89.47,89.68,89.45,89.68,4512.0,83.5667,83.7629,83.5481,83.7629,4512.0
2021-10-13 10:35:00,89.69,89.79,89.63,89.65,6135.0,83.7722,83.8656,83.7162,83.7349,6135.0
2021-10-13 10:40:00,89.63,89.76,89.58,89.74,8617.0,83.7162,83.8376,83.6695,83.8189,8617.0
2021-10-13 10:45:00,89.75,89.75,89.71,89.75,14542.0,83.8283,83.8283,83.7909,83.8283,14542.0
2021-10-13 10:50:00,89.72,89.78,89.71,89.74,6027.0,83.8002,83.8563,83.7909,83.8189,6027.0
2021-10-13 10:55:00,89.77,89.79,89.69,89.75,9023.0,83.8469,83.8656,83.7722,83.8283,9023.0
2021-10-13 11:00:00,89.73,89.99,89.73,89.99,18688.0,83.8096,84.0524,83.8096,84.0524,18688.0
2021-10-13 11:05:00,90.0,90.1,89.98,90.06,7850.0,84.0618,84.1552,84.0431,84.1178,7850.0
2021-10-13 11:10:00,90.06,90.25,90.06,90.19,56512.0,84.1178,84.2953,84.1178,84.2392,56512.0
2021-10-13 11:15:00,90.17,90.22,90.17,90.19,6781.0,84.2206,84.2673,84.2206,84.2392,6781.0
2021-10-13 11:20:00,90.18,90.23,90.13,90.14,3199.0,84.2299,84.2766,84.1832,84.1925,3199.0
2021-10-13 11:25:00,90.12,90.13,90.05,90.08,8824.0,84.1739,84.1832,84.1085,84.1365,8824.0
2021-10-13 11:30:00,90.08,90.08,89.95,89.98,10739.0,84.1365,84.1365,84.0151,84.0431,10739.0
2021-10-13 11:35:00,89.98,89.98,89.82,89.9,4924.0,84.0431,84.0431,83.8936,83.9684,4924.0
2021-10-13 11:40:00,89.91,90.0,89.91,89.99,4312.0,83.9777,84.0618,83.9777,84.0524,4312.0
2021-10-13 11:45:00,90.01,90.24,90.01,90.2,11999.0,84.0711,84.2859,84.0711,84.2486,11999.0
2021-10-13 11:50:00,90.19,90.21,89.98,89.98,4951.0,84.2392,84.2579,84.0431,84.0431,4951.0
2021-10-13 11:55:00,89.97,90.01,89.96,90.01,5761.0,84.0338,84.0711,84.0244,84.0711,5761.0
2021-10-13 12:00:00,90.01,90.06,89.98,89.99,2368.0,84.0711,84.1178,84.0431,84.0524,2368.0
2021-10-13 12:05:00,89.97,89.98,89.94,89.94,3112.0,84.0338,84.0431,84.0057,84.0057,3112.0
2021-10-13 12:10:00,89.94,89.98,89.92,89.95,47008.0,84.0057,84.0431,83.9871,84.0151,47008.0
2021-10-13 12:15:00,89.96,89.98,89.88,89.93,25442.0,84.0244,84.0431,83.9497,83.9964,25442.0
2021-10-13 12:20:00,89.91,89.97,89.91,89.96,12367.0,83.9777,84.0338,83.9777,84.0244,12367.0
2021-10-13 12:25:00,89.99,90.13,89.99,90.12,57122.0,84.0524,84.1832,84.0524,84.1739,57122.0
2021-10-13 12:30:00,90.09,90.11,90.04,90.04,25083.0,84.1458,84.1645,84.0991,84.0991,25083.0
2021-10-13 12:35:00,90.06,90.22,90.06,90.22,8741.0,84.1178,84.2673,84.1178,84.2673,8741.0
2021-10-13 12:40:00,90.21,90.33,90.21,90.28,13719.0,84.2579,84.37,84.2579,84.3233,13719.0
2021-10-13 12:45:00,90.27,90.28,90.12,90.15,12473.0,84.314,84.3233,84.1739,84.2019,12473.0
2021-10-13 12:50:00,90.14,90.14,90.04,90.1,10050.0,84.1925,84.1925,84.0991,84.1552,10050.0
2021-10-13 12:55:00,90.14,90.24,90.14,90.22,26794.0,84.1925,84.2859,84.1925,84.2673,26794.0
2021-10-13 13:00:00,90.22,90.32,90.21,90.31,26016.0,84.2673,84.3607,84.2579,84.3513,26016.0
2021-10-13 13:05:00,90.31,90.34,90.25,90.27,21266.0,84.3513,84.3793,84.2953,84.314,21266.0
2021-10-13 13:10:00,90.27,90.29,90.21,90.28,8000.0,84.314,84.3326,84.2579,84.3233,8000.0
2021-10-13 13:15:00,90.27,90.28,90.23,90.27,14016.0,84.314,84.3233,84.2766,84.314,14016.0
2021-10-13 13:20:00,90.27,90.31,90.22,90.31,6023.0,84.314,84.3513,84.2673,84.3513,6023.0
2021-10-13 13:25:00,90.3,90.39,90.3,90.39,14924.0,84.342,84.426,84.342,84.426,14924.0
2021-10-13 13:30:00,90.39,90.44,90.37,90.42,4535.0,84.426,84.4727,84.4074,84.4541,4535.0
2021-10-13 13:35:00,90.41,90.48,90.4,90.46,32699.0,84.4447,84.5101,84.4354,84.4914,32699.0
2021-10-13 13:40:00,90.45,90.45,90.37,90.39,5354.0,84.4821,84.4821,84.4074,84.426,5354.0
2021-10-13 13:45:00,90.38,90.4,90.35,90.37,2700.0,84.4167,84.4354,84.3887,84.4074,2700.0
2021-10-13 13:50:00,90.36,90.47,90.36,90.47,1700.0,84.398,84.5008,84.398,84.5008,1700.0
2021-10-13 13:55:00,90.5,90.53,90.47,90.47,4274.0,84.5288,84.5568,84.5008,84.5008,4274.0
2021-10-13 14:00:00,90.46,90.71,90.41,90.52,34244.0,84.4914,84.7249,84.4447,84.5475,34244.0
2021-10-13 14:05:00,90.44,90.47,90.3,90.46,10289.0,84.4727,84.5008,84.342,84.4914,10289.0
2021-10-13 14:10:00,90.38,90.58,90.34,90.58,7891.0,84.4167,84.6035,84.3793,84.6035,7891.0
2021-10-13 14:15:00,90.58,90.58,90.41,90.45,4169.0,84.6035,84.6035,84.4447,84.4821,4169.0
2021-10-13 14:20:00,90.47,90.55,90.47,90.51,9172.0,84.5008,84.5755,84.5008,84.5381,9172.0
2021-10-13 14:25:00,90.53,90.53,90.38,90.43,6712.0,84.5568,84.5568,84.4167,84.4634,6712.0
2021-10-13 14:30:00,90.43,90.45,90.33,90.33,2905.0,84.4634,84.4821,84.37,84.37,2905.0
2021-10-13 14:35:00,90.37,90.37,90.29,90.3,15607.0,84.4074,84.4074,84.3326,84.342,15607.0
2021-10-13 14:40:00,90.27,90.27,90.13,90.19,4710.0,84.314,84.314,84.1832,84.2392,4710.0
2021-10-13 14:45:00,90.17,90.21,90.1,90.1,9100.0,84.2206,84.2579,84.1552,84.1552,9100.0
2021-10-13 14:50:00,90.08,90.14,90.08,90.11,36684.0,84.1365,84.1925,84.1365,84.1645,36684.0
2021-10-13 14:55:00,90.12,90.19,90.09,90.16,62111.0,84.1739,84.2392,84.1458,84.2112,62111.0
2021-10-13 15:00:00,90.17,90.18,90.08,90.09,59103.0,84.2206,84.2299,84.1365,84.1458,59103.0
2021-10-13 15:05:00,90.09,90.27,90.05,90.27,29366.0,84.1458,84.314,84.1085,84.314,29366.0
2021-10-13 15:10:00,90.28,90.28,90.22,90.27,23554.0,84.3233,84.3233,84.2673,84.314,23554.0
2021-10-13 15:15:00,90.27,90.35,90.26,90.3,22502.0,84.314,84.3887,84.3046,84.342,22502.0
2021-10-13 15:20:00,90.32,90.33,90.25,90.29,9740.0,84.3607,84.37,84.2953,84.3326,9740.0
2021-10-13 15:25:00,90.27,90.27,90.22,90.25,20796.0,84.314,84.314,84.2673,84.2953,20796.0
2021-10-13 15:30:00,90.25,90.29,90.19,90.23,11125.0,84.2953,84.3326,84.2392,84.2766,11125.0
2021-10-13 15:35:00,90.23,90.32,90.22,90.3,11062.0,84.2766,84.3607,84.2673,84.342,11062.0
2021-10-13 15:40:00,90.31,90.32,90.24,90.25,10420.0,84.3513,84.3607,84.2859,84.2953,10420.0
2021-10-13 15:45:00,90.25,90.4,90.23,90.38,23753.0,84.2953,84.4354,84.2766,84.4167,23753.0
2021-10-13 15:50:00,90.38,90.48,90.38,90.41,28709.0,84.4167,84.5101,84.4167,84.4447,28709.0
2021-10-13 15:55:00,90.41,90.42,90.35,90.36,129642.0,84.4447,84.4541,84.3887,84.398,129642.0
2021-10-14 09:30:00,90.98,91.09,90.78,90.8,52727.0,84.9771,85.0799,84.7903,84.809,52727.0
2021-10-14 09:35:00,90.79,90.87,90.69,90.69,40041.0,84.7996,84.8744,84.7062,84.7062,40041.0
2021-10-14 09:40:00,90.66,90.96,90.66,90.8,32517.0,84.6782,84.9584,84.6782,84.809,32517.0
2021-10-14 09:45:00,90.86,91.07,90.86,91.03,21825.0,84.865,85.0612,84.865,85.0238,21825.0
2021-10-14 09:50:00,91.03,91.04,90.81,90.82,17557.0,85.0238,85.0332,84.8183,84.8277,17557.0
2021-10-14 09:55:00,90.84,91.0,90.78,90.97,26033.0,84.8463,84.9958,84.7903,84.9678,26033.0
2021-10-14 10:00:00,90.98,91.22,90.85,91.17,15945.0,84.9771,85.2013,84.8557,85.1546,15945.0
2021-10-14 10:05:00,91.16,91.23,91.15,91.2,11005.0,85.1452,85.2106,85.1359,85.1826,11005.0
2021-10-14 10:10:00,91.22,91.28,91.2,91.2,19536.0,85.2013,85.2573,85.1826,85.1826,19536.0
2021-10-14 10:15:00,91.22,91.3,91.17,91.29,17453.0,85.2013,85.276,85.1546,85.2667,17453.0
2021-10-14 10:20:00,91.31,91.36,91.25,91.34,34314.0,85.2853,85.332,85.2293,85.3134,34314.0
2021-10-14 10:25:00,91.39,91.39,91.3,91.31,7689.0,85.3601,85.3601,85.276,85.2853,7689.0
2021-10-14 10:30:00,91.31,91.44,91.31,91.37,25357.0,85.2853,85.4068,85.2853,85.3414,25357.0
2021-10-14 10:35:00,91.37,91.4,91.3,91.38,13043.0,85.3414,85.3694,85.276,85.3507,13043.0
2021-10-14 10:40:00,91.38,91.45,91.37,91.38,5982.0,85.3507,85.4161,85.3414,85.3507,5982.0
2021-10-14 10:45:00,91.38,91.51,91.37,91.48,17405.0,85.3507,85.4721,85.3414,85.4441,17405.0
2021-10-14 10:50:00,91.48,91.55,91.45,91.52,14562.0,85.4441,85.5095,85.4161,85.4815,14562.0
2021-10-14 10:55:00,91.52,91.61,91.51,91.58,6680.0,85.4815,85.5655,85.4721,85.5375,6680.0
2021-10-14 11:00:00,91.57,91.58,91.47,91.48,13296.0,85.5282,85.5375,85.4348,85.4441,13296.0
2021-10-14 11:05:00,91.47,91.5,91.45,91.45,8288.0,85.4348,85.4628,85.4161,85.4161,8288.0
2021-10-14 11:10:00,91.43,91.54,91.43,91.51,9700.0,85.3974,85.5002,85.3974,85.4721,9700.0
2021-10-14 11:15:00,91.5,91.61,91.5,91.56,4555.0,85.4628,85.5655,85.4628,85.5188,4555.0
2021-10-14 11:20:00,91.53,91.58,91.53,91.58,3016.0,85.4908,85.5375,85.4908,85.5375,3016.0
2021-10-14 11:25:00,91.58,91.65,91.57,91.6,7513.0,85.5375,85.6029,85.5282,85.5562,7513.0
2021-10-14 11:30:00,91.6,91.64,91.57,91.59,10456.0,85.5562,85.5936,85.5282,85.5469,10456.0
2021-10-14 11:35:00,91.6,91.77,91.57,91.76,15095.0,85.5562,85.715,85.5282,85.7056,15095.0
2021-10-14 11:40:00,91.76,91.84,91.72,91.84,55454.0,85.7056,85.7804,85.6683,85.7804,55454.0
2021-10-14 11:45:00,91.84,91.98,91.84,91.94,59166.0,85.7804,85.9111,85.7804,85.8738,59166.0
2021-10-14 11:50:00,91.96,92.01,91.91,91.97,27157.0,85.8925,85.9392,85.8458,85.9018,27157.0
2021-10-14 11:55:00,91.96,91.96,91.9,91.94,5784.0,85.8925,85.8925,85.8364,85.8738,5784.0
2021-10-14 12:00:00,91.94,91.96,91.9,91.96,86947.0,85.8738,85.8925,85.8364,85.8925,86947.0
2021-10-14 12:05:00,91.94,91.95,91.9,91.94,12339.0,85.8738,85.8831,85.8364,85.8738,12339.0
2021-10-14 12:10:00,91.95,92.0,91.91,91.99,8141.0,85.8831,85.9298,85.8458,85.9205,8141.0
2021-10-14 12:15:00,92.0,92.01,91.91,91.92,6427.0,85.9298,85.9392,85.8458,85.8551,6427.0
2021-10-14 12:20:00,91.92,91.94,91.89,91.94,9033.0,85.8551,85.8738,85.8271,85.8738,9033.0
2021-10-14 12:25:00,91.93,91.98,91.92,91.98,20225.0,85.8644,85.9111,85.8551,85.9111,20225.0
2021-10-14 12:30:00,91.99,92.03,91.96,91.97,11255.0,85.9205,85.9578,85.8925,85.9018,11255.0
2021-10-14 12:35:00,91.96,92.01,91.94,92.0,49021.0,85.8925,85.9392,85.8738,85.9298,49021.0
2021-10-14 12:40:00,92.02,92.05,91.98,92.0,10076.0,85.9485,85.9765,85.9111,85.9298,10076.0
2021-10-14 12:45:00,92.01,92.04,92.01,92.01,3643.0,85.9392,85.9672,85.9392,85.9392,3643.0
2021-10-14 12:50:00,92.01,92.08,92.0,92.07,8601.0,85.9392,86.0045,85.9298,85.9952,8601.0
2021-10-14 12:55:00,92.06,92.08,92.03,92.06,4341.0,85.9859,86.0045,85.9578,85.9859,4341.0
2021-10-14 13:00:00,92.08,92.09,91.95,91.95,6831.0,86.0045,86.0139,85.8831,85.8831,6831.0
2021-10-14 13:05:00,91.95,91.95,91.8,91.8,21839.0,85.8831,85.8831,85.743,85.743,21839.0
2021-10-14 13:10:00,91.8,91.87,91.8,91.85,8420.0,85.743,85.8084,85.743,85.7897,8420.0
2021-10-14 13:15:00,91.86,91.87,91.8,91.84,8077.0,85.799,85.8084,85.743,85.7804,8077.0
2021-10-14 13:20:00,91.84,91.84,91.8,91.82,7770.0,85.7804,85.7804,85.743,85.7617,7770.0
2021-10-14 13:25:00,91.83,91.85,91.75,91.8,7393.0,85.771,85.7897,85.6963,85.743,7393.0
2021-10-14 13:30:00,91.81,91.88,91.81,91.86,8514.0,85.7523,85.8177,85.7523,85.799,8514.0
2021-10-14 13:35:00,91.85,91.88,91.81,91.81,5797.0,85.7897,85.8177,85.7523,85.7523,5797.0
2021-10-14 13:40:00,91.81,91.84,91.7,91.73,20357.0,85.7523,85.7804,85.6496,85.6776,20357.0
2021-10-14 13:45:00,91.77,91.77,91.74,91.76,23558.0,85.715,85.715,85.687,85.7056,23558.0
2021-10-14 13:50:00,91.76,91.76,91.71,91.72,19178.0,85.7056,85.7056,85.6589,85.6683,19178.0
2021-10-14 13:55:00,91.71,91.85,91.66,91.82,61247.0,85.6589,85.7897,85.6122,85.7617,61247.0
2021-10-14 14:00:00,91.81,91.88,91.72,91.72,37442.0,85.7523,85.8177,85.6683,85.6683,37442.0
2021-10-14 14:05:00,91.73,91.79,91.68,91.79,57290.0,85.6776,85.7337,85.6309,85.7337,57290.0
2021-10-14 14:10:00,91.79,91.86,91.78,91.79,18698.0,85.7337,85.799,85.7243,85.7337,18698.0
2021-10-14 14:15:00,91.79,91.84,91.77,91.83,10668.0,85.7337,85.7804,85.715,85.771,10668.0
2021-10-14 14:20:00,91.84,91.87,91.8,91.86,8025.0,85.7804,85.8084,85.743,85.799,8025.0
2021-10-14 14:25:00,91.87,91.93,91.85,91.92,10268.0,85.8084,85.8644,85.7897,85.8551,10268.0
2021-10-14 14:30:00,91.93,91.94,91.86,91.88,12656.0,85.8644,85.8738,85.799,85.8177,12656.0
2021-10-14 14:35:00,91.89,91.92,91.88,91.9,7622.0,85.8271,85.8551,85.8177,85.8364,7622.0
2021-10-14 14:40:00,91.89,91.89,91.78,91.83,17394.0,85.8271,85.8271,85.7243,85.771,17394.0
2021-10-14 14:45:00,91.83,91.84,91.79,91.81,9144.0,85.771,85.7804,85.7337,85.7523,9144.0
2021-10-14 14:50:00,91.82,91.87,91.8,91.86,6395.0,85.7617,85.8084,85.743,85.799,6395.0
2021-10-14 14:55:00,91.86,91.92,91.85,91.89,9558.0,85.799,85.8551,85.7897,85.8271,9558.0
2021-10-14 15:00:00,91.89,91.93,91.86,91.91,11636.0,85.8271,85.8644,85.799,85.8458,11636.0
2021-10-14 15:05:00,91.9,91.9,91.77,91.78,41724.0,85.8364,85.8364,85.715,85.7243,41724.0
2021-10-14 15:10:00,91.77,91.78,91.68,91.69,16262.0,85.715,85.7243,85.6309,85.6403,16262.0
2021-10-14 15:15:00,91.68,91.68,91.61,91.66,15552.0,85.6309,85.6309,85.5655,85.6122,15552.0
2021-10-14 15:20:00,91.65,91.67,91.61,91.62,14954.0,85.6029,85.6216,85.5655,85.5749,14954.0
2021-10-14 15:25:00,91.63,91.69,91.58,91.61,18922.0,85.5842,85.6403,85.5375,85.5655,18922.0
2021-10-14 15:30:00,91.61,91.65,91.55,91.56,18470.0,85.5655,85.6029,85.5095,85.5188,18470.0
2021-10-14 15:35:00,91.56,91.57,91.42,91.48,18228.0,85.5188,85.5282,85.3881,85.4441,18228.0
2021-10-14 15:40:00,91.48,91.57,91.45,91.57,35676.0,85.4441,85.5282,85.4161,85.5282,35676.0
2021-10-14 15:45:00,91.57,91.6,91.52,91.54,101165.0,85.5282,85.5562,85.4815,85.5002,101165.0
2021-10-14 15:50:00,91.56,91.71,91.51,91.7,203687.0,85.5188,85.6589,85.4721,85.6496,203687.0
2021-10-14 15:55:00,91.71,91.75,91.61,91.74,207758.0,85.6589,85.6963,85.5655,85.687,207758.0
2021-10-15 09:30:00,92.98,93.2,92.73,92.9,179840.0,86.8452,87.0506,86.6116,86.7704,179840.0
2021-10-15 09:35:00,92.89,92.89,92.67,92.73,56612.0,86.7611,86.7611,86.5556,86.6116,56612.0
2021-10-15 09:40:00,92.75,92.88,92.7,92.87,94013.0,86.6303,86.7517,86.5836,86.7424,94013.0
2021-10-15 09:45:00,92.88,92.94,92.79,92.79,19090.0,86.7517,86.8078,86.6677,86.6677,19090.0
2021-10-15 09:50:00,92.79,93.01,92.73,92.82,38963.0,86.6677,86.8732,86.6116,86.6957,38963.0
2021-10-15 09:55:00,92.82,92.91,92.73,92.75,221248.0,86.6957,86.7798,86.6116,86.6303,221248.0
2021-10-15 10:00:00,92.74,92.81,92.7,92.78,62970.0,86.621,86.6864,86.5836,86.6583,62970.0
2021-10-15 10:05:00,92.79,92.92,92.78,92.89,32646.0,86.6677,86.7891,86.6583,86.7611,32646.0
2021-10-15 10:10:00,92.88,92.91,92.7,92.72,29126.0,86.7517,86.7798,86.5836,86.6023,29126.0
2021-10-15 10:15:00,92.73,92.83,92.7,92.8,29340.0,86.6116,86.705,86.5836,86.677,29340.0
2021-10-15 10:20:00,92.81,92.84,92.69,92.69,69350.0,86.6864,86.7144,86.5743,86.5743,69350.0
2021-10-15 10:25:00,92.7,92.7,92.4,92.42,44840.0,86.5836,86.5836,86.3034,86.3221,44840.0
2021-10-15 10:30:00,92.5,92.69,92.48,92.65,29414.0,86.3968,86.5743,86.3781,86.5369,29414.0
2021-10-15 10:35:00,92.65,92.74,92.62,92.74,33639.0,86.5369,86.621,86.5089,86.621,33639.0
2021-10-15 10:40:00,92.75,92.85,92.71,92.82,27563.0,86.6303,86.7237,86.593,86.6957,27563.0
2021-10-15 10:45:00,92.83,92.96,92.83,92.91,17353.0,86.705,86.8265,86.705,86.7798,17353.0
2021-10-15 10:50:00,92.92,92.99,92.8,92.81,35855.0,86.7891,86.8545,86.677,86.6864,35855.0
2021-10-15 10:55:00,92.8,92.89,92.78,92.8,42712.0,86.677,86.7611,86.6583,86.677,42712.0
2021-10-15 11:00:00,92.8,92.84,92.71,92.76,29990.0,86.677,86.7144,86.593,86.6397,29990.0
2021-10-15 11:05:00,92.76,92.76,92.67,92.71,17617.0,86.6397,86.6397,86.5556,86.593,17617.0
2021-10-15 11:10:00,92.71,92.77,92.67,92.74,14513.0,86.593,86.649,86.5556,86.621,14513.0
2021-10-15 11:15:00,92.73,92.78,92.66,92.7,12174.0,86.6116,86.6583,86.5463,86.5836,12174.0
2021-10-15 11:20:00,92.71,92.82,92.71,92.8,15196.0,86.593,86.6957,86.593,86.677,15196.0
2021-10-15 11:25:00,92.8,92.85,92.76,92.81,17221.0,86.677,86.7237,86.6397,86.6864,17221.0
2021-10-15 11:30:00,92.81,92.81,92.72,92.74,16913.0,86.6864,86.6864,86.6023,86.621,16913.0
2021-10-15 11:35:00,92.74,92.81,92.7,92.71,11118.0,86.621,86.6864,86.5836,86.593,11118.0
2021-10-15 11:40:00,92.7,92.71,92.64,92.66,13921.0,86.5836,86.593,86.5276,86.5463,13921.0
2021-10-15 11:45:00,92.65,92.74,92.62,92.72,13574.0,86.5369,86.621,86.5089,86.6023,13574.0
2021-10-15 11:50:00,92.72,92.72,92.61,92.68,7800.0,86.6023,86.6023,86.4996,86.5649,7800.0
2021-10-15 11:55:00,92.68,92.69,92.64,92.64,16836.0,86.5649,86.5743,86.5276,86.5276,16836.0
2021-10-15 12:00:00,92.65,92.71,92.64,92.67,9001.0,86.5369,86.593,86.5276,86.5556,9001.0
2021-10-15 12:05:00,92.66,92.68,92.6,92.61,12352.0,86.5463,86.5649,86.4902,86.4996,12352.0
2021-10-15 12:10:00,92.62,92.67,92.6,92.66,7608.0,86.5089,86.5556,86.4902,86.5463,7608.0
2021-10-15 12:15:00,92.67,92.69,92.63,92.64,12564.0,86.5556,86.5743,86.5182,86.5276,12564.0
2021-10-15 12:20:00,92.64,92.65,92.54,92.55,10100.0,86.5276,86.5369,86.4342,86.4435,10100.0
2021-10-15 12:25:00,92.56,92.62,92.54,92.62,8449.0,86.4529,86.5089,86.4342,86.5089,8449.0
2021-10-15 12:30:00,92.62,92.66,92.53,92.53,9918.0,86.5089,86.5463,86.4248,86.4248,9918.0
2021-10-15 12:35:00,92.52,92.57,92.5,92.53,16061.0,86.4155,86.4622,86.3968,86.4248,16061.0
2021-10-15 12:40:00,92.54,92.68,92.52,92.66,11089.0,86.4342,86.5649,86.4155,86.5463,11089.0
2021-10-15 12:45:00,92.66,92.69,92.62,92.69,18396.0,86.5463,86.5743,86.5089,86.5743,18396.0
2021-10-15 12:50:00,92.69,92.75,92.66,92.72,11542.0,86.5743,86.6303,86.5463,86.6023,11542.0
2021-10-15 12:55:00,92.72,92.74,92.69,92.72,9534.0,86.6023,86.621,86.5743,86.6023,9534.0
2021-10-15 13:00:00,92.72,92.72,92.62,92.63,12580.0,86.6023,86.6023,86.5089,86.5182,12580.0
2021-10-15 13:05:00,92.63,92.71,92.63,92.63,19139.0,86.5182,86.593,86.5182,86.5182,19139.0
2021-10-15 13:10:00,92.63,92.64,92.58,92.58,19194.0,86.5182,86.5276,86.4715,86.4715,19194.0
2021-10-15 13:15:00,92.58,92.58,92.51,92.53,12271.0,86.4715,86.4715,86.4062,86.4248,12271.0
2021-10-15 13:20:00,92.53,92.54,92.49,92.49,7693.0,86.4248,86.4342,86.3875,86.3875,7693.0
2021-10-15 13:25:00,92.48,92.53,92.44,92.44,11595.0,86.3781,86.4248,86.3408,86.3408,11595.0
2021-10-15 13:30:00,92.44,92.49,92.43,92.48,9693.0,86.3408,86.3875,86.3314,86.3781,9693.0
2021-10-15 13:35:00,92.48,92.5,92.44,92.44,10348.0,86.3781,86.3968,86.3408,86.3408,10348.0
2021-10-15 13:40:00,92.44,92.5,92.42,92.5,16744.0,86.3408,86.3968,86.3221,86.3968,16744.0
2021-10-15 13:45:00,92.49,92.57,92.47,92.56,12389.0,86.3875,86.4622,86.3688,86.4529,12389.0
2021-10-15 13:50:00,92.56,92.62,92.54,92.59,15649.0,86.4529,86.5089,86.4342,86.4809,15649.0
2021-10-15 13:55:00,92.59,92.59,92.53,92.54,15820.0,86.4809,86.4809,86.4248,86.4342,15820.0
2021-10-15 14:00:00,92.54,92.58,92.51,92.56,23267.0,86.4342,86.4715,86.4062,86.4529,23267.0
2021-10-15 14:05:00,92.55,92.57,92.51,92.55,10107.0,86.4435,86.4622,86.4062,86.4435,10107.0
2021-10-15 14:10:00,92.55,92.57,92.52,92.54,10620.0,86.4435,86.4622,86.4155,86.4342,10620.0
2021-10-15 14:15:00,92.54,92.55,92.46,92.48,19213.0,86.4342,86.4435,86.3595,86.3781,19213.0
2021-10-15 14:20:00,92.47,92.54,92.46,92.51,14677.0,86.3688,86.4342,86.3595,86.4062,14677.0
2021-10-15 14:25:00,92.5,92.53,92.49,92.5,15145.0,86.3968,86.4248,86.3875,86.3968,15145.0
2021-10-15 14:30:00,92.51,92.52,92.44,92.48,23842.0,86.4062,86.4155,86.3408,86.3781,23842.0
2021-10-15 14:35:00,92.48,92.53,92.48,92.5,16804.0,86.3781,86.4248,86.3781,86.3968,16804.0
2021-10-15 14:40:00,92.5,92.53,92.49,92.52,46985.0,86.3968,86.4248,86.3875,86.4155,46985.0
2021-10-15 14:45:00,92.52,92.52,92.43,92.45,29383.0,86.4155,86.4155,86.3314,86.3501,29383.0
2021-10-15 14:50:00,92.46,92.47,92.37,92.39,18330.0,86.3595,86.3688,86.2754,86.2941,18330.0
2021-10-15 14:55:00,92.37,92.45,92.35,92.43,43183.0,86.2754,86.3501,86.2567,86.3314,43183.0
2021-10-15 15:00:00,92.43,92.47,92.28,92.29,42982.0,86.3314,86.3688,86.1913,86.2007,42982.0
2021-10-15 15:05:00,92.29,92.33,92.17,92.17,57291.0,86.2007,86.238,86.0886,86.0886,57291.0
2021-10-15 15:10:00,92.17,92.22,92.16,92.2,42999.0,86.0886,86.1353,86.0793,86.1166,42999.0
2021-10-15 15:15:00,92.19,92.28,92.17,92.19,19572.0,86.1073,86.1913,86.0886,86.1073,19572.0
2021-10-15 15:20:00,92.2,92.22,92.14,92.17,17895.0,86.1166,86.1353,86.0606,86.0886,17895.0
2021-10-15 15:25:00,92.17,92.28,92.15,92.23,48199.0,86.0886,86.1913,86.0699,86.1446,48199.0
2021-10-15 15:30:00,92.22,92.22,92.14,92.16,49680.0,86.1353,86.1353,86.0606,86.0793,49680.0
2021-10-15 15:35:00,92.16,92.16,92.07,92.08,39863.0,86.0793,86.0793,85.9952,86.0045,39863.0
2021-10-15 15:40:00,92.07,92.13,92.05,92.08,44256.0,85.9952,86.0512,85.9765,86.0045,44256.0
2021-10-15 15:45:00,92.07,92.11,91.97,91.98,42303.0,85.9952,86.0326,85.9018,85.9111,42303.0
2021-10-15 15:50:00,91.98,91.99,91.77,91.78,102778.0,85.9111,85.9205,85.715,85.7243,102778.0
2021-10-15 15:55:00,91.78,91.78,91.7,91.72,203379.0,85.7243,85.7243,85.6496,85.6683,203379.0
2021-10-18 09:30:00,91.42,91.68,91.37,91.58,32262.0,85.3881,85.6309,85.3414,85.5375,32262.0
2021-10-18 09:35:00,91.58,91.6,91.34,91.44,19725.0,85.5375,85.5562,85.3134,85.4068,19725.0
2021-10-18 09:40:00,91.43,91.71,91.39,91.66,18500.0,85.3974,85.6589,85.3601,85.6122,18500.0
2021-10-18 09:45:00,91.67,91.97,91.67,91.71,34584.0,85.6216,85.9018,85.6216,85.6589,34584.0
2021-10-18 09:50:00,91.76,91.8,91.4,91.42,16878.0,85.7056,85.743,85.3694,85.3881,16878.0
2021-10-18 09:55:00,91.39,91.6,91.39,91.49,19756.0,85.3601,85.5562,85.3601,85.4535,19756.0
2021-10-18 10:00:00,91.49,91.85,91.48,91.85,9954.0,85.4535,85.7897,85.4441,85.7897,9954.0
2021-10-18 10:05:00,91.83,91.9,91.8,91.89,13898.0,85.771,85.8364,85.743,85.8271,13898.0
2021-10-18 10:10:00,91.88,91.98,91.83,91.98,12901.0,85.8177,85.9111,85.771,85.9111,12901.0
2021-10-18 10:15:00,91.96,92.06,91.96,91.98,34190.0,85.8925,85.9859,85.8925,85.9111,34190.0
2021-10-18 10:20:00,91.97,92.22,91.95,92.19,18997.0,85.9018,86.1353,85.8831,86.1073,18997.0
2021-10-18 10:25:00,92.2,92.2,92.12,92.16,11606.0,86.1166,86.1166,86.0419,86.0793,11606.0
2021-10-18 10:30:00,92.16,92.2,92.03,92.13,17316.0,86.0793,86.1166,85.9578,86.0512,17316.0
2021-10-18 10:35:00,92.11,92.17,92.02,92.16,16701.0,86.0326,86.0886,85.9485,86.0793,16701.0
2021-10-18 10:40:00,92.17,92.25,92.16,92.23,30918.0,86.0886,86.1633,86.0793,86.1446,30918.0
2021-10-18 10:45:00,92.23,92.24,92.03,92.09,26442.0,86.1446,86.154,85.9578,86.0139,26442.0
2021-10-18 10:50:00,92.1,92.14,92.01,92.02,72165.0,86.0232,86.0606,85.9392,85.9485,72165.0
2021-10-18 10:55:00,92.02,92.09,91.97,92.09,29665.0,85.9485,86.0139,85.9018,86.0139,29665.0
2021-10-18 11:00:00,92.1,92.23,92.1,92.22,24885.0,86.0232,86.1446,86.0232,86.1353,24885.0
2021-10-18 11:05:00,92.23,92.31,92.22,92.26,9254.0,86.1446,86.2194,86.1353,86.1727,9254.0
2021-10-18 11:10:00,92.26,92.26,92.19,92.21,7584.0,86.1727,86.1727,86.1073,86.126,7584.0
2021-10-18 11:15:00,92.21,92.3,92.19,92.29,11767.0,86.126,86.21,86.1073,86.2007,11767.0
2021-10-18 11:20:00,92.28,92.38,92.22,92.34,9976.0,86.1913,86.2847,86.1353,86.2474,9976.0
2021-10-18 11:25:00,92.34,92.36,92.16,92.16,16238.0,86.2474,86.2661,86.0793,86.0793,16238.0
2021-10-18 11:30:00,92.15,92.36,92.12,92.34,7930.0,86.0699,86.2661,86.0419,86.2474,7930.0
2021-10-18 11:35:00,92.35,92.42,92.3,92.41,6681.0,86.2567,86.3221,86.21,86.3128,6681.0
2021-10-18 11:40:00,92.41,92.48,92.4,92.48,7398.0,86.3128,86.3781,86.3034,86.3781,7398.0
2021-10-18 11:45:00,92.49,92.61,92.49,92.59,5375.0,86.3875,86.4996,86.3875,86.4809,5375.0
2021-10-18 11:50:00,92.59,92.71,92.56,92.69,10657.0,86.4809,86.593,86.4529,86.5743,10657.0
2021-10-18 11:55:00,92.68,92.79,92.68,92.75,9224.0,86.5649,86.6677,86.5649,86.6303,9224.0
2021-10-18 12:00:00,92.74,92.84,92.71,92.82,17547.0,86.621,86.7144,86.593,86.6957,17547.0
2021-10-18 12:05:00,92.81,92.83,92.76,92.8,22725.0,86.6864,86.705,86.6397,86.677,22725.0
2021-10-18 12:10:00,92.81,92.84,92.79,92.82,17610.0,86.6864,86.7144,86.6677,86.6957,17610.0
2021-10-18 12:15:00,92.81,92.85,92.73,92.85,25335.0,86.6864,86.7237,86.6116,86.7237,25335.0
2021-10-18 12:20:00,92.86,92.86,92.77,92.81,32247.0,86.7331,86.7331,86.649,86.6864,32247.0
2021-10-18 12:25:00,92.82,92.83,92.7,92.78,43395.0,86.6957,86.705,86.5836,86.6583,43395.0
2021-10-18 12:30:00,92.81,92.91,92.78,92.9,12070.0,86.6864,86.7798,86.6583,86.7704,12070.0
2021-10-18 12:35:00,92.9,93.0,92.88,92.99,14100.0,86.7704,86.8638,86.7517,86.8545,14100.0
2021-10-18 12:40:00,92.99,93.03,92.95,93.01,10435.0,86.8545,86.8919,86.8171,86.8732,10435.0
2021-10-18 12:45:00,93.0,93.02,92.97,93.0,7811.0,86.8638,86.8825,86.8358,86.8638,7811.0
2021-10-18 12:50:00,93.0,93.0,92.94,92.99,19076.0,86.8638,86.8638,86.8078,86.8545,19076.0
2021-10-18 12:55:00,93.01,93.05,92.95,93.01,9673.0,86.8732,86.9105,86.8171,86.8732,9673.0
2021-10-18 13:00:00,93.01,93.16,93.01,93.15,13929.0,86.8732,87.0133,86.8732,87.0039,13929.0
2021-10-18 13:05:00,93.15,93.17,93.07,93.12,20859.0,87.0039,87.0226,86.9292,86.9759,20859.0
2021-10-18 13:10:00,93.14,93.17,93.1,93.15,15837.0,86.9946,87.0226,86.9572,87.0039,15837.0
2021-10-18 13:15:00,93.15,93.18,93.11,93.18,21984.0,87.0039,87.032,86.9666,87.032,21984.0
2021-10-18 13:20:00,93.18,93.2,93.15,93.17,30643.0,87.032,87.0506,87.0039,87.0226,30643.0
2021-10-18 13:25:00,93.17,93.25,93.13,93.21,69851.0,87.0226,87.0973,86.9853,87.06,69851.0
2021-10-18 13:30:00,93.23,93.23,93.11,93.11,8397.0,87.0787,87.0787,86.9666,86.9666,8397.0
2021-10-18 13:35:00,93.09,93.12,93.07,93.11,10307.0,86.9479,86.9759,86.9292,86.9666,10307.0
2021-10-18 13:40:00,93.1,93.14,93.06,93.12,20534.0,86.9572,86.9946,86.9199,86.9759,20534.0
2021-10-18 13:45:00,93.13,93.2,93.11,93.19,8384.0,86.9853,87.0506,86.9666,87.0413,8384.0
2021-10-18 13:50:00,93.19,93.24,93.18,93.22,12028.0,87.0413,87.088,87.032,87.0693,12028.0
2021-10-18 13:55:00,93.22,93.24,93.18,93.18,7812.0,87.0693,87.088,87.032,87.032,7812.0
2021-10-18 14:00:00,93.19,93.23,93.14,93.14,9985.0,87.0413,87.0787,86.9946,86.9946,9985.0
2021-10-18 14:05:00,93.13,93.15,93.11,93.13,6891.0,86.9853,87.0039,86.9666,86.9853,6891.0
2021-10-18 14:10:00,93.14,93.17,93.1,93.15,5563.0,86.9946,87.0226,86.9572,87.0039,5563.0
2021-10-18 14:15:00,93.13,93.24,93.13,93.24,9219.0,86.9853,87.088,86.9853,87.088,9219.0
2021-10-18 14:20:00,93.23,93.29,93.21,93.29,9927.0,87.0787,87.1347,87.06,87.1347,9927.0
2021-10-18 14:25:00,93.26,93.34,93.2,93.32,30679.0,87.1067,87.1814,87.0506,87.1627,30679.0
2021-10-18 14:30:00,93.32,93.33,93.27,93.28,11324.0,87.1627,87.1721,87.116,87.1254,11324.0
2021-10-18 14:35:00,93.28,93.28,93.15,93.17,8033.0,87.1254,87.1254,87.0039,87.0226,8033.0
2021-10-18 14:40:00,93.17,93.21,93.13,93.17,7785.0,87.0226,87.06,86.9853,87.0226,7785.0
2021-10-18 14:45:00,93.16,93.18,93.14,93.17,15450.0,87.0133,87.032,86.9946,87.0226,15450.0
2021-10-18 14:50:00,93.18,93.27,93.18,93.27,29504.0,87.032,87.116,87.032,87.116,29504.0
2021-10-18 14:55:00,93.25,93.28,93.21,93.21,9496.0,87.0973,87.1254,87.06,87.06,9496.0
2021-10-18 15:00:00,93.21,93.24,93.17,93.2,10101.0,87.06,87.088,87.0226,87.0506,10101.0
2021-10-18 15:05:00,93.2,93.26,93.18,93.26,8430.0,87.0506,87.1067,87.032,87.1067,8430.0
2021-10-18 15:10:00,93.26,93.31,93.22,93.22,25252.0,87.1067,87.1534,87.0693,87.0693,25252.0
2021-10-18 15:15:00,93.22,93.28,93.2,93.25,16462.0,87.0693,87.1254,87.0506,87.0973,16462.0
2021-10-18 15:20:00,93.25,93.31,93.23,93.3,16921.0,87.0973,87.1534,87.0787,87.144,16921.0
2021-10-18 15:25:00,93.31,93.33,93.24,93.3,17907.0,87.1534,87.1721,87.088,87.144,17907.0
2021-10-18 15:30:00,93.3,93.32,93.26,93.27,17987.0,87.144,87.1627,87.1067,87.116,17987.0
2021-10-18 15:35:00,93.27,93.35,93.26,93.34,31117.0,87.116,87.1907,87.1067,87.1814,31117.0
2021-10-18 15:40:00,93.34,93.4,93.33,93.37,78467.0,87.1814,87.2374,87.1721,87.2094,78467.0
2021-10-18 15:45:00,93.37,93.46,93.34,93.38,83566.0,87.2094,87.2935,87.1814,87.2188,83566.0
2021-10-18 15:50:00,93.38,93.45,93.34,93.42,135027.0,87.2188,87.2841,87.1814,87.2561,135027.0
2021-10-18 15:55:00,93.41,93.43,93.29,93.37,164560.0,87.2468,87.2655,87.1347,87.2094,164560.0
2021-10-19 09:30:00,93.67,93.75,93.29,93.44,106550.0,87.4896,87.5643,87.1347,87.2748,106550.0
2021-10-19 09:35:00,93.43,93.46,93.18,93.3,35036.0,87.2655,87.2935,87.032,87.144,35036.0
2021-10-19 09:40:00,93.28,93.42,93.21,93.38,17648.0,87.1254,87.2561,87.06,87.2188,17648.0
2021-10-19 09:45:00,93.41,93.44,93.18,93.19,13118.0,87.2468,87.2748,87.032,87.0413,13118.0
2021-10-19 09:50:00,93.26,93.37,93.04,93.07,15192.0,87.1067,87.2094,86.9012,86.9292,15192.0
2021-10-19 09:55:00,93.05,93.13,92.83,92.83,33395.0,86.9105,86.9853,86.705,86.705,33395.0
2021-10-19 10:00:00,92.78,92.92,92.67,92.77,8570.0,86.6583,86.7891,86.5556,86.649,8570.0
2021-10-19 10:05:00,92.77,92.77,92.64,92.72,15870.0,86.649,86.649,86.5276,86.6023,15870.0
2021-10-19 10:10:00,92.7,92.76,92.66,92.66,10001.0,86.5836,86.6397,86.5463,86.5463,10001.0
2021-10-19 10:15:00,92.67,92.75,92.6,92.72,6667.0,86.5556,86.6303,86.4902,86.6023,6667.0
2021-10-19 10:20:00,92.73,92.78,92.67,92.69,29340.0,86.6116,86.6583,86.5556,86.5743,29340.0
2021-10-19 10:25:00,92.67,92.69,92.61,92.66,14674.0,86.5556,86.5743,86.4996,86.5463,14674.0
2021-10-19 10:30:00,92.67,92.69,92.57,92.62,15728.0,86.5556,86.5743,86.4622,86.5089,15728.0
2021-10-19 10:35:00,92.62,92.66,92.45,92.52,12819.0,86.5089,86.5463,86.3501,86.4155,12819.0
2021-10-19 10:40:00,92.52,92.69,92.51,92.66,5710.0,86.4155,86.5743,86.4062,86.5463,5710.0
2021-10-19 10:45:00,92.64,92.74,92.58,92.68,18329.0,86.5276,86.621,86.4715,86.5649,18329.0
2021-10-19 10:50:00,92.67,92.68,92.6,92.61,8353.0,86.5556,86.5649,86.4902,86.4996,8353.0
2021-10-19 10:55:00,92.62,92.7,92.62,92.69,6250.0,86.5089,86.5836,86.5089,86.5743,6250.0
2021-10-19 11:00:00,92.7,92.74,92.65,92.67,3807.0,86.5836,86.621,86.5369,86.5556,3807.0
2021-10-19 11:05:00,92.66,92.68,92.62,92.63,8972.0,86.5463,86.5649,86.5089,86.5182,8972.0
2021-10-19 11:10:00,92.63,92.74,92.63,92.72,5082.0,86.5182,86.621,86.5182,86.6023,5082.0
2021-10-19 11:15:00,92.73,92.83,92.73,92.81,77777.0,86.6116,86.705,86.6116,86.6864,77777.0
2021-10-19 11:20:00,92.8,92.84,92.79,92.8,18653.0,86.677,86.7144,86.6677,86.677,18653.0
2021-10-19 11:25:00,92.79,92.89,92.77,92.88,11252.0,86.6677,86.7611,86.649,86.7517,11252.0
2021-10-19 11:30:00,92.87,92.92,92.83,92.83,30473.0,86.7424,86.7891,86.705,86.705,30473.0
2021-10-19 11:35:00,92.82,92.91,92.81,92.9,19050.0,86.6957,86.7798,86.6864,86.7704,19050.0
2021-10-19 11:40:00,92.91,92.98,92.91,92.97,13376.0,86.7798,86.8452,86.7798,86.8358,13376.0
2021-10-19 11:45:00,92.97,93.02,92.93,92.99,5314.0,86.8358,86.8825,86.7985,86.8545,5314.0
2021-10-19 11:50:00,92.98,93.0,92.95,92.99,4782.0,86.8452,86.8638,86.8171,86.8545,4782.0
2021-10-19 11:55:00,92.99,93.06,92.97,93.05,4720.0,86.8545,86.9199,86.8358,86.9105,4720.0
2021-10-19 12:00:00,93.05,93.08,93.04,93.08,10839.0,86.9105,86.9386,86.9012,86.9386,10839.0
2021-10-19 12:05:00,93.08,93.17,93.07,93.15,7661.0,86.9386,87.0226,86.9292,87.0039,7661.0
2021-10-19 12:10:00,93.14,93.19,93.14,93.17,9375.0,86.9946,87.0413,86.9946,87.0226,9375.0
2021-10-19 12:15:00,93.18,93.2,93.13,93.13,8287.0,87.032,87.0506,86.9853,86.9853,8287.0
2021-10-19 12:20:00,93.12,93.12,93.03,93.04,10057.0,86.9759,86.9759,86.8919,86.9012,10057.0
2021-10-19 12:25:00,93.05,93.08,93.03,93.08,2165.0,86.9105,86.9386,86.8919,86.9386,2165.0
2021-10-19 12:30:00,93.09,93.17,93.09,93.15,2725.0,86.9479,87.0226,86.9479,87.0039,2725.0
2021-10-19 12:35:00,93.15,93.27,93.14,93.26,21420.0,87.0039,87.116,86.9946,87.1067,21420.0
2021-10-19 12:40:00,93.25,93.34,93.24,93.31,10947.0,87.0973,87.1814,87.088,87.1534,10947.0
2021-10-19 12:45:00,93.31,93.33,93.28,93.3,52850.0,87.1534,87.1721,87.1254,87.144,52850.0
2021-10-19 12:50:00,93.28,93.3,93.26,93.29,18357.0,87.1254,87.144,87.1067,87.1347,18357.0
2021-10-19 12:55:00,93.28,93.31,93.27,93.29,5691.0,87.1254,87.1534,87.116,87.1347,5691.0
2021-10-19 13:00:00,93.29,93.33,93.28,93.3,41460.0,87.1347,87.1721,87.1254,87.144,41460.0
2021-10-19 13:05:00,93.3,93.32,93.28,93.3,19073.0,87.144,87.1627,87.1254,87.144,19073.0
2021-10-19 13:10:00,93.29,93.32,93.21,93.22,30622.0,87.1347,87.1627,87.06,87.0693,30622.0
2021-10-19 13:15:00,93.21,93.24,93.2,93.2,9048.0,87.06,87.088,87.0506,87.0506,9048.0
2021-10-19 13:20:00,93.21,93.22,93.16,93.17,10351.0,87.06,87.0693,87.0133,87.0226,10351.0
2021-10-19 13:25:00,93.16,93.16,93.09,93.15,9916.0,87.0133,87.0133,86.9479,87.0039,9916.0
2021-10-19 13:30:00,93.15,93.16,93.09,93.15,40826.0,87.0039,87.0133,86.9479,87.0039,40826.0
2021-10-19 13:35:00,93.17,93.26,93.17,93.26,8856.0,87.0226,87.1067,87.0226,87.1067,8856.0
2021-10-19 13:40:00,93.25,93.26,93.2,93.21,4989.0,87.0973,87.1067,87.0506,87.06,4989.0
2021-10-19 13:45:00,93.2,93.23,93.15,93.17,7126.0,87.0506,87.0787,87.0039,87.0226,7126.0
2021-10-19 13:50:00,93.16,93.24,93.15,93.21,50756.0,87.0133,87.088,87.0039,87.06,50756.0
2021-10-19 13:55:00,93.2,93.24,93.19,93.19,15363.0,87.0506,87.088,87.0413,87.0413,15363.0
2021-10-19 14:00:00,93.21,93.22,93.17,93.18,8671.0,87.06,87.0693,87.0226,87.032,8671.0
2021-10-19 14:05:00,93.2,93.2,93.11,93.11,5752.0,87.0506,87.0506,86.9666,86.9666,5752.0
2021-10-19 14:10:00,93.12,93.16,93.12,93.13,16325.0,86.9759,87.0133,86.9759,86.9853,16325.0
2021-10-19 14:15:00,93.14,93.15,93.06,93.09,19383.0,86.9946,87.0039,86.9199,86.9479,19383.0
2021-10-19 14:20:00,93.08,93.08,93.01,93.02,12339.0,86.9386,86.9386,86.8732,86.8825,12339.0
2021-10-19 14:25:00,93.02,93.05,92.93,92.98,43658.0,86.8825,86.9105,86.7985,86.8452,43658.0
2021-10-19 14:30:00,92.97,92.97,92.84,92.86,32100.0,86.8358,86.8358,86.7144,86.7331,32100.0
2021-10-19 14:35:00,92.86,92.87,92.73,92.75,57453.0,86.7331,86.7424,86.6116,86.6303,57453.0
2021-10-19 14:40:00,92.75,92.75,92.68,92.69,26682.0,86.6303,86.6303,86.5649,86.5743,26682.0
2021-10-19 14:45:00,92.68,92.72,92.67,92.71,30674.0,86.5649,86.6023,86.5556,86.593,30674.0
2021-10-19 14:50:00,92.72,92.85,92.72,92.85,27449.0,86.6023,86.7237,86.6023,86.7237,27449.0
2021-10-19 14:55:00,92.83,92.97,92.81,92.93,15761.0,86.705,86.8358,86.6864,86.7985,15761.0
2021-10-19 15:00:00,92.92,93.03,92.9,93.0,21056.0,86.7891,86.8919,86.7704,86.8638,21056.0
2021-10-19 15:05:00,92.99,93.07,92.98,93.05,18630.0,86.8545,86.9292,86.8452,86.9105,18630.0
2021-10-19 15:10:00,93.05,93.07,93.02,93.05,22327.0,86.9105,86.9292,86.8825,86.9105,22327.0
2021-10-19 15:15:00,93.05,93.23,93.05,93.23,45494.0,86.9105,87.0787,86.9105,87.0787,45494.0
2021-10-19 15:20:00,93.23,93.23,93.03,93.03,31383.0,87.0787,87.0787,86.8919,86.8919,31383.0
2021-10-19 15:25:00,93.03,93.06,92.95,92.97,57051.0,86.8919,86.9199,86.8171,86.8358,57051.0
2021-10-19 15:30:00,92.96,92.96,92.8,92.88,51311.0,86.8265,86.8265,86.677,86.7517,51311.0
2021-10-19 15:35:00,92.88,93.02,92.88,92.94,31285.0,86.7517,86.8825,86.7517,86.8078,31285.0
2021-10-19 15:40:00,92.92,92.93,92.81,92.81,43151.0,86.7891,86.7985,86.6864,86.6864,43151.0
2021-10-19 15:45:00,92.82,92.9,92.81,92.89,96979.0,86.6957,86.7704,86.6864,86.7611,96979.0
2021-10-19 15:50:00,92.9,92.95,92.84,92.88,111447.0,86.7704,86.8171,86.7144,86.7517,111447.0
2021-10-19 15:55:00,92.88,92.97,92.84,92.97,147648.0,86.7517,86.8358,86.7144,86.8358,147648.0
2021-10-20 09:30:00,93.11,93.38,92.96,93.38,21258.0,86.9666,87.2188,86.8265,87.2188,21258.0
2021-10-20 09:35:00,93.4,93.59,93.2,93.23,21923.0,87.2374,87.4149,87.0506,87.0787,21923.0
2021-10-20 09:40:00,93.2,93.4,93.2,93.39,8600.0,87.0506,87.2374,87.0506,87.2281,8600.0
2021-10-20 09:45:00,93.43,93.73,93.4,93.73,59922.0,87.2655,87.5457,87.2374,87.5457,59922.0
2021-10-20 09:50:00,93.73,93.75,93.49,93.49,21430.0,87.5457,87.5643,87.3215,87.3215,21430.0
2021-10-20 09:55:00,93.51,93.61,93.51,93.57,8072.0,87.3402,87.4336,87.3402,87.3962,8072.0
2021-10-20 10:00:00,93.51,93.7,93.49,93.69,24281.0,87.3402,87.5176,87.3215,87.5083,24281.0
2021-10-20 10:05:00,93.67,93.77,93.67,93.77,12564.0,87.4896,87.583,87.4896,87.583,12564.0
2021-10-20 10:10:00,93.8,93.86,93.79,93.83,15420.0,87.611,87.6671,87.6017,87.6391,15420.0
2021-10-20 10:15:00,93.82,93.86,93.72,93.84,20201.0,87.6297,87.6671,87.5363,87.6484,20201.0
2021-10-20 10:20:00,93.82,93.92,93.78,93.89,19832.0,87.6297,87.7231,87.5924,87.6951,19832.0
2021-10-20 10:25:00,93.89,94.09,93.86,94.08,32657.0,87.6951,87.8819,87.6671,87.8726,32657.0
2021-10-20 10:30:00,94.09,94.21,94.06,94.2,28524.0,87.8819,87.994,87.8539,87.9847,28524.0
2021-10-20 10:35:00,94.2,94.28,94.17,94.21,27420.0,87.9847,88.0594,87.9566,87.994,27420.0
2021-10-20 10:40:00,94.2,94.37,94.19,94.34,15530.0,87.9847,88.1434,87.9753,88.1154,15530.0
2021-10-20 10:45:00,94.35,94.36,94.17,94.24,16597.0,88.1248,88.1341,87.9566,88.022,16597.0
2021-10-20 10:50:00,94.24,94.3,94.18,94.21,10585.0,88.022,88.0781,87.966,87.994,10585.0
2021-10-20 10:55:00,94.21,94.24,94.0,94.02,18361.0,87.994,88.022,87.7979,87.8165,18361.0
2021-10-20 11:00:00,93.99,94.06,93.87,93.87,33338.0,87.7885,87.8539,87.6764,87.6764,33338.0
2021-10-20 11:05:00,93.88,94.01,93.88,94.01,28645.0,87.6858,87.8072,87.6858,87.8072,28645.0
2021-10-20 11:10:00,94.0,94.02,93.92,94.01,7900.0,87.7979,87.8165,87.7231,87.8072,7900.0
2021-10-20 11:15:00,94.01,94.05,93.96,94.02,13681.0,87.8072,87.8446,87.7605,87.8165,13681.0
2021-10-20 11:20:00,94.03,94.08,93.81,93.85,10000.0,87.8259,87.8726,87.6204,87.6577,10000.0
2021-10-20 11:25:00,93.85,93.98,93.85,93.96,6884.0,87.6577,87.7792,87.6577,87.7605,6884.0
2021-10-20 11:30:00,93.96,94.03,93.86,93.91,11740.0,87.7605,87.8259,87.6671,87.7138,11740.0
2021-10-20 11:35:00,93.93,94.03,93.91,94.01,10242.0,87.7325,87.8259,87.7138,87.8072,10242.0
2021-10-20 11:40:00,94.0,94.04,93.96,94.02,6900.0,87.7979,87.8352,87.7605,87.8165,6900.0
2021-10-20 11:45:00,94.01,94.09,93.99,94.09,22677.0,87.8072,87.8819,87.7885,87.8819,22677.0
2021-10-20 11:50:00,94.09,94.17,94.08,94.14,17216.0,87.8819,87.9566,87.8726,87.9286,17216.0
2021-10-20 11:55:00,94.15,94.23,94.15,94.18,8315.0,87.938,88.0127,87.938,87.966,8315.0
2021-10-20 12:00:00,94.18,94.25,94.16,94.22,7189.0,87.966,88.0314,87.9473,88.0033,7189.0
2021-10-20 12:05:00,94.24,94.25,94.15,94.16,5855.0,88.022,88.0314,87.938,87.9473,5855.0
2021-10-20 12:10:00,94.16,94.19,94.12,94.15,5777.0,87.9473,87.9753,87.9099,87.938,5777.0
2021-10-20 12:15:00,94.14,94.14,94.04,94.06,12944.0,87.9286,87.9286,87.8352,87.8539,12944.0
2021-10-20 12:20:00,94.06,94.11,94.03,94.11,6475.0,87.8539,87.9006,87.8259,87.9006,6475.0
2021-10-20 12:25:00,94.1,94.1,94.02,94.05,5823.0,87.8913,87.8913,87.8165,87.8446,5823.0
2021-10-20 12:30:00,94.06,94.07,94.02,94.03,6264.0,87.8539,87.8632,87.8165,87.8259,6264.0
2021-10-20 12:35:00,94.02,94.09,93.98,94.06,10009.0,87.8165,87.8819,87.7792,87.8539,10009.0
2021-10-20 12:40:00,94.06,94.16,94.04,94.15,19697.0,87.8539,87.9473,87.8352,87.938,19697.0
2021-10-20 12:45:00,94.15,94.21,94.12,94.19,56534.0,87.938,87.994,87.9099,87.9753,56534.0
2021-10-20 12:50:00,94.19,94.31,94.17,94.31,108182.0,87.9753,88.0874,87.9566,88.0874,108182.0
2021-10-20 12:55:00,94.31,94.36,94.27,94.29,41669.0,88.0874,88.1341,88.05,88.0687,41669.0
2021-10-20 13:00:00,94.28,94.33,94.21,94.21,92175.0,88.0594,88.1061,87.994,87.994,92175.0
2021-10-20 13:05:00,94.19,94.2,94.07,94.09,13375.0,87.9753,87.9847,87.8632,87.8819,13375.0
2021-10-20 13:10:00,94.09,94.13,94.04,94.06,9908.0,87.8819,87.9193,87.8352,87.8539,9908.0
2021-10-20 13:15:00,94.05,94.05,93.9,93.9,11370.0,87.8446,87.8446,87.7044,87.7044,11370.0
2021-10-20 13:20:00,93.89,93.94,93.77,93.9,15326.0,87.6951,87.7418,87.583,87.7044,15326.0
2021-10-20 13:25:00,93.89,93.96,93.89,93.93,21435.0,87.6951,87.7605,87.6951,87.7325,21435.0
2021-10-20 13:30:00,93.94,93.96,93.87,93.92,15677.0,87.7418,87.7605,87.6764,87.7231,15677.0
2021-10-20 13:35:00,93.92,93.99,93.85,93.85,12525.0,87.7231,87.7885,87.6577,87.6577,12525.0
2021-10-20 13:40:00,93.86,93.88,93.76,93.8,14166.0,87.6671,87.6858,87.5737,87.611,14166.0
2021-10-20 13:45:00,93.79,93.82,93.68,93.7,3536.0,87.6017,87.6297,87.499,87.5176,3536.0
2021-10-20 13:50:00,93.7,93.74,93.68,93.71,5460.0,87.5176,87.555,87.499,87.527,5460.0
2021-10-20 13:55:00,93.69,93.7,93.65,93.66,6099.0,87.5083,87.5176,87.4709,87.4803,6099.0
2021-10-20 14:00:00,93.66,93.77,93.66,93.77,7095.0,87.4803,87.583,87.4803,87.583,7095.0
2021-10-20 14:05:00,93.79,93.79,93.73,93.79,28318.0,87.6017,87.6017,87.5457,87.6017,28318.0
2021-10-20 14:10:00,93.78,93.79,93.67,93.67,7403.0,87.5924,87.6017,87.4896,87.4896,7403.0
2021-10-20 14:15:00,93.68,93.71,93.66,93.68,5377.0,87.499,87.527,87.4803,87.499,5377.0
2021-10-20 14:20:00,93.68,93.69,93.6,93.6,5862.0,87.499,87.5083,87.4242,87.4242,5862.0
2021-10-20 14:25:00,93.61,93.65,93.6,93.63,5585.0,87.4336,87.4709,87.4242,87.4523,5585.0
2021-10-20 14:30:00,93.63,93.69,93.62,93.66,9498.0,87.4523,87.5083,87.4429,87.4803,9498.0
2021-10-20 14:35:00,93.65,93.65,93.55,93.55,3845.0,87.4709,87.4709,87.3775,87.3775,3845.0
2021-10-20 14:40:00,93.54,93.57,93.46,93.47,8542.0,87.3682,87.3962,87.2935,87.3028,8542.0
2021-10-20 14:45:00,93.46,93.46,93.38,93.43,4086.0,87.2935,87.2935,87.2188,87.2655,4086.0
2021-10-20 14:50:00,93.41,93.48,93.39,93.43,3500.0,87.2468,87.3122,87.2281,87.2655,3500.0
2021-10-20 14:55:00,93.43,93.47,93.39,93.44,7462.0,87.2655,87.3028,87.2281,87.2748,7462.0
2021-10-20 15:00:00,93.47,93.52,93.43,93.47,7828.0,87.3028,87.3495,87.2655,87.3028,7828.0
2021-10-20 15:05:00,93.5,93.53,93.49,93.49,6185.0,87.3308,87.3589,87.3215,87.3215,6185.0
2021-10-20 15:10:00,93.49,93.49,93.38,93.4,7977.0,87.3215,87.3215,87.2188,87.2374,7977.0
2021-10-20 15:15:00,93.39,93.39,93.25,93.26,9665.0,87.2281,87.2281,87.0973,87.1067,9665.0
2021-10-20 15:20:00,93.27,93.27,93.14,93.26,25427.0,87.116,87.116,86.9946,87.1067,25427.0
2021-10-20 15:25:00,93.26,93.28,93.19,93.21,29453.0,87.1067,87.1254,87.0413,87.06,29453.0
2021-10-20 15:30:00,93.19,93.29,93.18,93.27,9545.0,87.0413,87.1347,87.032,87.116,9545.0
2021-10-20 15:35:00,93.27,93.29,93.16,93.16,10870.0,87.116,87.1347,87.0133,87.0133,10870.0
2021-10-20 15:40:00,93.16,93.24,93.16,93.2,34905.0,87.0133,87.088,87.0133,87.0506,34905.0
2021-10-20 15:45:00,93.2,93.28,93.18,93.19,33441.0,87.0506,87.1254,87.032,87.0413,33441.0
2021-10-20 15:50:00,93.18,93.27,93.17,93.23,27765.0,87.032,87.116,87.0226,87.0787,27765.0
2021-10-20 15:55:00,93.23,93.36,93.18,93.36,59200.0,87.0787,87.2001,87.032,87.2001,59200.0
2021-10-21 09:30:00,93.49,94.39,93.38,94.35,64563.0,87.3215,88.1621,87.2188,88.1248,64563.0
2021-10-21 09:35:00,94.38,94.46,94.28,94.3,41882.0,88.1528,88.2275,88.0594,88.0781,41882.0
2021-10-21 09:40:00,94.28,94.45,94.2,94.45,34843.0,88.0594,88.2182,87.9847,88.2182,34843.0
2021-10-21 09:45:00,94.41,94.61,94.39,94.61,23868.0,88.1808,88.3676,88.1621,88.3676,23868.0
2021-10-21 09:50:00,94.59,94.8,94.59,94.77,67991.0,88.3489,88.5451,88.3489,88.517,67991.0
2021-10-21 09:55:00,94.78,94.85,94.66,94.81,15567.0,88.5264,88.5918,88.4143,88.5544,15567.0
2021-10-21 10:00:00,94.82,94.85,94.72,94.83,8033.0,88.5637,88.5918,88.4703,88.5731,8033.0
2021-10-21 10:05:00,94.8,94.92,94.74,94.89,23940.0,88.5451,88.6571,88.489,88.6291,23940.0
2021-10-21 10:10:00,94.87,94.96,94.84,94.92,23782.0,88.6104,88.6945,88.5824,88.6571,23782.0
2021-10-21 10:15:00,94.91,94.99,94.9,94.94,14575.0,88.6478,88.7225,88.6385,88.6758,14575.0
2021-10-21 10:20:00,94.95,94.98,94.87,94.95,16604.0,88.6852,88.7132,88.6104,88.6852,16604.0
2021-10-21 10:25:00,94.95,94.98,94.86,94.93,20950.0,88.6852,88.7132,88.6011,88.6665,20950.0
2021-10-21 10:30:00,94.93,95.13,94.93,95.1,18070.0,88.6665,88.8533,88.6665,88.8253,18070.0
2021-10-21 10:35:00,95.11,95.12,94.98,94.98,16701.0,88.8346,88.844,88.7132,88.7132,16701.0
2021-10-21 10:40:00,94.99,95.06,94.96,95.02,16777.0,88.7225,88.7879,88.6945,88.7506,16777.0
2021-10-21 10:45:00,95.0,95.12,94.97,95.0,25797.0,88.7319,88.844,88.7039,88.7319,25797.0
2021-10-21 10:50:00,95.0,95.02,94.78,94.78,23035.0,88.7319,88.7506,88.5264,88.5264,23035.0
2021-10-21 10:55:00,94.77,94.83,94.6,94.6,38235.0,88.517,88.5731,88.3583,88.3583,38235.0
2021-10-21 11:00:00,94.6,94.68,94.58,94.65,31818.0,88.3583,88.433,88.3396,88.405,31818.0
2021-10-21 11:05:00,94.64,94.67,94.6,94.61,14856.0,88.3956,88.4236,88.3583,88.3676,14856.0
2021-10-21 11:10:00,94.63,94.68,94.6,94.67,6002.0,88.3863,88.433,88.3583,88.4236,6002.0
2021-10-21 11:15:00,94.67,94.68,94.59,94.59,9407.0,88.4236,88.433,88.3489,88.3489,9407.0
2021-10-21 11:20:00,94.61,94.61,94.51,94.52,13084.0,88.3676,88.3676,88.2742,88.2835,13084.0
2021-10-21 11:25:00,94.51,94.54,94.31,94.33,26664.0,88.2742,88.3022,88.0874,88.1061,26664.0
2021-10-21 11:30:00,94.34,94.42,94.27,94.31,29977.0,88.1154,88.1901,88.05,88.0874,29977.0
2021-10-21 11:35:00,94.3,94.33,94.11,94.14,15982.0,88.0781,88.1061,87.9006,87.9286,15982.0
2021-10-21 11:40:00,94.19,94.3,94.15,94.28,25450.0,87.9753,88.0781,87.938,88.0594,25450.0
2021-10-21 11:45:00,94.29,94.37,94.23,94.37,72065.0,88.0687,88.1434,88.0127,88.1434,72065.0
2021-10-21 11:50:00,94.38,94.42,94.36,94.36,29590.0,88.1528,88.1901,88.1341,88.1341,29590.0
2021-10-21 11:55:00,94.38,94.39,94.34,94.38,15205.0,88.1528,88.1621,88.1154,88.1528,15205.0
2021-10-21 12:00:00,94.38,94.47,94.38,94.46,9602.0,88.1528,88.2368,88.1528,88.2275,9602.0
2021-10-21 12:05:00,94.45,94.47,94.33,94.36,8436.0,88.2182,88.2368,88.1061,88.1341,8436.0
2021-10-21 12:10:00,94.38,94.48,94.35,94.47,12590.0,88.1528,88.2462,88.1248,88.2368,12590.0
2021-10-21 12:15:00,94.47,94.48,94.42,94.45,8109.0,88.2368,88.2462,88.1901,88.2182,8109.0
2021-10-21 12:20:00,94.45,94.49,94.43,94.47,13111.0,88.2182,88.2555,88.1995,88.2368,13111.0
2021-10-21 12:25:00,94.48,94.53,94.47,94.49,9972.0,88.2462,88.2929,88.2368,88.2555,9972.0
2021-10-21 12:30:00,94.48,94.53,94.47,94.52,8359.0,88.2462,88.2929,88.2368,88.2835,8359.0
2021-10-21 12:35:00,94.52,94.64,94.5,94.64,6598.0,88.2835,88.3956,88.2649,88.3956,6598.0
2021-10-21 12:40:00,94.64,94.71,94.63,94.7,18455.0,88.3956,88.461,88.3863,88.4517,18455.0
2021-10-21 12:45:00,94.71,94.73,94.68,94.7,7877.0,88.461,88.4797,88.433,88.4517,7877.0
2021-10-21 12:50:00,94.7,94.73,94.67,94.72,6715.0,88.4517,88.4797,88.4236,88.4703,6715.0
2021-10-21 12:55:00,94.72,94.77,94.69,94.74,8670.0,88.4703,88.517,88.4423,88.489,8670.0
2021-10-21 13:00:00,94.73,94.83,94.72,94.78,5676.0,88.4797,88.5731,88.4703,88.5264,5676.0
2021-10-21 13:05:00,94.78,94.81,94.76,94.8,6212.0,88.5264,88.5544,88.5077,88.5451,6212.0
2021-10-21 13:10:00,94.81,94.88,94.8,94.87,17728.0,88.5544,88.6198,88.5451,88.6104,17728.0
2021-10-21 13:15:00,94.88,94.88,94.78,94.79,8682.0,88.6198,88.6198,88.5264,88.5357,8682.0
2021-10-21 13:20:00,94.8,94.89,94.8,94.88,3806.0,88.5451,88.6291,88.5451,88.6198,3806.0
2021-10-21 13:25:00,94.87,94.87,94.82,94.85,3425.0,88.6104,88.6104,88.5637,88.5918,3425.0
2021-10-21 13:30:00,94.84,94.88,94.84,94.88,5018.0,88.5824,88.6198,88.5824,88.6198,5018.0
2021-10-21 13:35:00,94.88,94.88,94.84,94.87,7675.0,88.6198,88.6198,88.5824,88.6104,7675.0
2021-10-21 13:40:00,94.86,94.89,94.81,94.81,6311.0,88.6011,88.6291,88.5544,88.5544,6311.0
2021-10-21 13:45:00,94.8,94.8,94.64,94.65,16624.0,88.5451,88.5451,88.3956,88.405,16624.0
2021-10-21 13:50:00,94.64,94.65,94.51,94.51,8847.0,88.3956,88.405,88.2742,88.2742,8847.0
2021-10-21 13:55:00,94.51,94.59,94.51,94.53,6547.0,88.2742,88.3489,88.2742,88.2929,6547.0
2021-10-21 14:00:00,94.54,94.65,94.53,94.64,10542.0,88.3022,88.405,88.2929,88.3956,10542.0
2021-10-21 14:05:00,94.65,94.71,94.65,94.68,14927.0,88.405,88.461,88.405,88.433,14927.0
2021-10-21 14:10:00,94.68,94.68,94.65,94.67,5966.0,88.433,88.433,88.405,88.4236,5966.0
2021-10-21 14:15:00,94.7,94.72,94.67,94.67,7829.0,88.4517,88.4703,88.4236,88.4236,7829.0
2021-10-21 14:20:00,94.67,94.7,94.58,94.62,9559.0,88.4236,88.4517,88.3396,88.3769,9559.0
2021-10-21 14:25:00,94.61,94.65,94.56,94.58,12369.0,88.3676,88.405,88.3209,88.3396,12369.0
2021-10-21 14:30:00,94.57,94.59,94.52,94.52,9279.0,88.3302,88.3489,88.2835,88.2835,9279.0
2021-10-21 14:35:00,94.51,94.51,94.43,94.43,6426.0,88.2742,88.2742,88.1995,88.1995,6426.0
2021-10-21 14:40:00,94.43,94.51,94.42,94.46,9844.0,88.1995,88.2742,88.1901,88.2275,9844.0
2021-10-21 14:45:00,94.45,94.56,94.44,94.55,18230.0,88.2182,88.3209,88.2088,88.3116,18230.0
2021-10-21 14:50:00,94.55,94.6,94.54,94.59,10898.0,88.3116,88.3583,88.3022,88.3489,10898.0
2021-10-21 14:55:00,94.6,94.64,94.59,94.63,12875.0,88.3583,88.3956,88.3489,88.3863,12875.0
2021-10-21 15:00:00,94.65,94.74,94.64,94.74,12529.0,88.405,88.489,88.3956,88.489,12529.0
2021-10-21 15:05:00,94.74,94.82,94.74,94.79,14257.0,88.489,88.5637,88.489,88.5357,14257.0
2021-10-21 15:10:00,94.79,94.84,94.76,94.78,14060.0,88.5357,88.5824,88.5077,88.5264,14060.0
2021-10-21 15:15:00,94.78,94.85,94.74,94.79,28388.0,88.5264,88.5918,88.489,88.5357,28388.0
2021-10-21 15:20:00,94.78,94.86,94.78,94.85,19883.0,88.5264,88.6011,88.5264,88.5918,19883.0
2021-10-21 15:25:00,94.84,94.9,94.84,94.89,19585.0,88.5824,88.6385,88.5824,88.6291,19585.0
2021-10-21 15:30:00,94.9,95.01,94.9,94.98,83766.0,88.6385,88.7412,88.6385,88.7132,83766.0
2021-10-21 15:35:00,94.97,95.01,94.88,94.9,74433.0,88.7039,88.7412,88.6198,88.6385,74433.0
2021-10-21 15:40:00,94.9,94.91,94.79,94.85,46448.0,88.6385,88.6478,88.5357,88.5918,46448.0
2021-10-21 15:45:00,94.84,94.86,94.79,94.85,37056.0,88.5824,88.6011,88.5357,88.5918,37056.0
2021-10-21 15:50:00,94.86,94.9,94.84,94.88,62036.0,88.6011,88.6385,88.5824,88.6198,62036.0
2021-10-21 15:55:00,94.87,94.99,94.86,94.98,128575.0,88.6104,88.7225,88.6011,88.7132,128575.0
2021-10-22 09:30:00,94.89,94.89,94.34,94.53,30076.0,88.6291,88.6291,88.1154,88.2929,30076.0
2021-10-22 09:35:00,94.44,94.51,94.14,94.31,29992.0,88.2088,88.2742,87.9286,88.0874,29992.0
2021-10-22 09:40:00,94.32,94.55,94.3,94.55,16344.0,88.0967,88.3116,88.0781,88.3116,16344.0
2021-10-22 09:45:00,94.55,94.57,94.3,94.34,14464.0,88.3116,88.3302,88.0781,88.1154,14464.0
2021-10-22 09:50:00,94.37,94.58,94.27,94.58,10253.0,88.1434,88.3396,88.05,88.3396,10253.0
2021-10-22 09:55:00,94.64,94.67,94.55,94.61,13715.0,88.3956,88.4236,88.3116,88.3676,13715.0
2021-10-22 10:00:00,94.62,94.63,94.33,94.33,19029.0,88.3769,88.3863,88.1061,88.1061,19029.0
2021-10-22 10:05:00,94.32,94.41,94.26,94.4,14868.0,88.0967,88.1808,88.0407,88.1715,14868.0
2021-10-22 10:10:00,94.41,94.47,94.37,94.41,34314.0,88.1808,88.2368,88.1434,88.1808,34314.0
2021-10-22 10:15:00,94.41,94.53,94.4,94.53,32255.0,88.1808,88.2929,88.1715,88.2929,32255.0
2021-10-22 10:20:00,94.52,94.66,94.51,94.58,58684.0,88.2835,88.4143,88.2742,88.3396,58684.0
2021-10-22 10:25:00,94.58,94.68,94.53,94.63,13908.0,88.3396,88.433,88.2929,88.3863,13908.0
2021-10-22 10:30:00,94.66,94.68,94.58,94.64,14865.0,88.4143,88.433,88.3396,88.3956,14865.0
2021-10-22 10:35:00,94.62,94.68,94.58,94.67,11565.0,88.3769,88.433,88.3396,88.4236,11565.0
2021-10-22 10:40:00,94.67,94.74,94.65,94.67,24844.0,88.4236,88.489,88.405,88.4236,24844.0
2021-10-22 10:45:00,94.67,94.9,94.67,94.84,50807.0,88.4236,88.6385,88.4236,88.5824,50807.0
2021-10-22 10:50:00,94.84,94.92,94.76,94.76,18362.0,88.5824,88.6571,88.5077,88.5077,18362.0
2021-10-22 10:55:00,94.76,94.76,94.68,94.73,16650.0,88.5077,88.5077,88.433,88.4797,16650.0
2021-10-22 11:00:00,94.73,94.96,94.73,94.95,29306.0,88.4797,88.6945,88.4797,88.6852,29306.0
2021-10-22 11:05:00,94.94,95.07,94.93,95.06,13671.0,88.6758,88.7973,88.6665,88.7879,13671.0
2021-10-22 11:10:00,95.09,95.15,95.08,95.11,9144.0,88.8159,88.872,88.8066,88.8346,9144.0
2021-10-22 11:15:00,95.09,95.1,94.86,94.86,18038.0,88.8159,88.8253,88.6011,88.6011,18038.0
2021-10-22 11:20:00,94.84,94.85,94.56,94.57,9241.0,88.5824,88.5918,88.3209,88.3302,9241.0
2021-10-22 11:25:00,94.57,94.57,94.43,94.44,10451.0,88.3302,88.3302,88.1995,88.2088,10451.0
2021-10-22 11:30:00,94.45,94.45,94.33,94.36,7130.0,88.2182,88.2182,88.1061,88.1341,7130.0
2021-10-22 11:35:00,94.31,94.33,94.15,94.16,20206.0,88.0874,88.1061,87.938,87.9473,20206.0
2021-10-22 11:40:00,94.1,94.16,94.03,94.1,31280.0,87.8913,87.9473,87.8259,87.8913,31280.0
2021-10-22 11:45:00,94.1,94.1,93.97,93.99,7783.0,87.8913,87.8913,87.7698,87.7885,7783.0
2021-10-22 11:50:00,93.98,94.07,93.95,94.07,21496.0,87.7792,87.8632,87.7512,87.8632,21496.0
2021-10-22 11:55:00,94.06,94.24,94.06,94.24,3100.0,87.8539,88.022,87.8539,88.022,3100.0
2021-10-22 12:00:00,94.23,94.29,94.12,94.27,10614.0,88.0127,88.0687,87.9099,88.05,10614.0
2021-10-22 12:05:00,94.27,94.34,94.21,94.33,12809.0,88.05,88.1154,87.994,88.1061,12809.0
2021-10-22 12:10:00,94.31,94.39,94.28,94.37,9311.0,88.0874,88.1621,88.0594,88.1434,9311.0
2021-10-22 12:15:00,94.34,94.36,94.3,94.35,5585.0,88.1154,88.1341,88.0781,88.1248,5585.0
2021-10-22 12:20:00,94.35,94.37,94.26,94.27,5640.0,88.1248,88.1434,88.0407,88.05,5640.0
2021-10-22 12:25:00,94.27,94.34,94.24,94.33,3561.0,88.05,88.1154,88.022,88.1061,3561.0
2021-10-22 12:30:00,94.34,94.44,94.32,94.44,8298.0,88.1154,88.2088,88.0967,88.2088,8298.0
2021-10-22 12:35:00,94.44,94.49,94.43,94.49,4570.0,88.2088,88.2555,88.1995,88.2555,4570.0
2021-10-22 12:40:00,94.49,94.59,94.49,94.56,8211.0,88.2555,88.3489,88.2555,88.3209,8211.0
2021-10-22 12:45:00,94.56,94.64,94.52,94.64,4711.0,88.3209,88.3956,88.2835,88.3956,4711.0
2021-10-22 12:50:00,94.64,94.66,94.52,94.6,4100.0,88.3956,88.4143,88.2835,88.3583,4100.0
2021-10-22 12:55:00,94.62,94.63,94.49,94.49,7000.0,88.3769,88.3863,88.2555,88.2555,7000.0
2021-10-22 13:00:00,94.49,94.53,94.45,94.51,5672.0,88.2555,88.2929,88.2182,88.2742,5672.0
2021-10-22 13:05:00,94.56,94.61,94.51,94.6,8496.0,88.3209,88.3676,88.2742,88.3583,8496.0
2021-10-22 13:10:00,94.61,94.62,94.55,94.58,5908.0,88.3676,88.3769,88.3116,88.3396,5908.0
2021-10-22 13:15:00,94.58,94.62,94.55,94.57,7712.0,88.3396,88.3769,88.3116,88.3302,7712.0
2021-10-22 13:20:00,94.55,94.59,94.54,94.58,2900.0,88.3116,88.3489,88.3022,88.3396,2900.0
2021-10-22 13:25:00,94.56,94.57,94.51,94.51,4869.0,88.3209,88.3302,88.2742,88.2742,4869.0
2021-10-22 13:30:00,94.52,94.54,94.42,94.53,3678.0,88.2835,88.3022,88.1901,88.2929,3678.0
2021-10-22 13:35:00,94.52,94.61,94.51,94.58,19001.0,88.2835,88.3676,88.2742,88.3396,19001.0
2021-10-22 13:40:00,94.58,94.59,94.49,94.49,14260.0,88.3396,88.3489,88.2555,88.2555,14260.0
2021-10-22 13:45:00,94.5,94.52,94.47,94.49,7200.0,88.2649,88.2835,88.2368,88.2555,7200.0
2021-10-22 13:50:00,94.5,94.55,94.49,94.53,3200.0,88.2649,88.3116,88.2555,88.2929,3200.0
2021-10-22 13:55:00,94.53,94.55,94.43,94.43,4900.0,88.2929,88.3116,88.1995,88.1995,4900.0
2021-10-22 14:00:00,94.43,94.48,94.41,94.46,4600.0,88.1995,88.2462,88.1808,88.2275,4600.0
2021-10-22 14:05:00,94.47,94.54,94.43,94.53,3800.0,88.2368,88.3022,88.1995,88.2929,3800.0
2021-10-22 14:10:00,94.53,94.57,94.53,94.55,5200.0,88.2929,88.3302,88.2929,88.3116,5200.0
2021-10-22 14:15:00,94.55,94.6,94.55,94.6,7144.0,88.3116,88.3583,88.3116,88.3583,7144.0
2021-10-22 14:20:00,94.62,94.63,94.55,94.55,9438.0,88.3769,88.3863,88.3116,88.3116,9438.0
2021-10-22 14:25:00,94.55,94.67,94.55,94.67,3550.0,88.3116,88.4236,88.3116,88.4236,3550.0
2021-10-22 14:30:00,94.66,94.78,94.66,94.75,9260.0,88.4143,88.5264,88.4143,88.4984,9260.0
2021-10-22 14:35:00,94.76,94.81,94.73,94.74,5700.0,88.5077,88.5544,88.4797,88.489,5700.0
2021-10-22 14:40:00,94.76,94.76,94.69,94.7,5411.0,88.5077,88.5077,88.4423,88.4517,5411.0
2021-10-22 14:45:00,94.7,94.75,94.68,94.75,7074.0,88.4517,88.4984,88.433,88.4984,7074.0
2021-10-22 14:50:00,94.74,94.76,94.64,94.66,8671.0,88.489,88.5077,88.3956,88.4143,8671.0
2021-10-22 14:55:00,94.66,94.67,94.59,94.61,9693.0,88.4143,88.4236,88.3489,88.3676,9693.0
2021-10-22 15:00:00,94.61,94.62,94.52,94.53,10921.0,88.3676,88.3769,88.2835,88.2929,10921.0
2021-10-22 15:05:00,94.53,94.55,94.48,94.48,7938.0,88.2929,88.3116,88.2462,88.2462,7938.0
2021-10-22 15:10:00,94.49,94.5,94.43,94.43,7566.0,88.2555,88.2649,88.1995,88.1995,7566.0
2021-10-22 15:15:00,94.43,94.45,94.34,94.35,22741.0,88.1995,88.2182,88.1154,88.1248,22741.0
2021-10-22 15:20:00,94.35,94.47,94.34,94.43,13685.0,88.1248,88.2368,88.1154,88.1995,13685.0
2021-10-22 15:25:00,94.44,94.48,94.43,94.46,19610.0,88.2088,88.2462,88.1995,88.2275,19610.0
2021-10-22 15:30:00,94.47,94.67,94.47,94.61,13500.0,88.2368,88.4236,88.2368,88.3676,13500.0
2021-10-22 15:35:00,94.61,94.61,94.4,94.43,18725.0,88.3676,88.3676,88.1715,88.1995,18725.0
2021-10-22 15:40:00,94.43,94.47,94.38,94.41,31709.0,88.1995,88.2368,88.1528,88.1808,31709.0
2021-10-22 15:45:00,94.4,94.43,94.36,94.39,17702.0,88.1715,88.1995,88.1341,88.1621,17702.0
2021-10-22 15:50:00,94.4,94.45,94.35,94.42,38154.0,88.1715,88.2182,88.1248,88.1901,38154.0
2021-10-22 15:55:00,94.42,94.47,94.38,94.45,142861.0,88.1901,88.2368,88.1528,88.2182,142861.0
2021-10-25 09:30:00,94.6,95.13,94.6,95.05,12426.0,88.3583,88.8533,88.3583,88.7786,12426.0
2021-10-25 09:35:00,95.01,95.12,94.9,95.0,27081.0,88.7412,88.844,88.6385,88.7319,27081.0
2021-10-25 09:40:00,95.05,95.05,94.83,94.9,50519.0,88.7786,88.7786,88.5731,88.6385,50519.0
2021-10-25 09:45:00,94.91,94.95,94.73,94.78,21807.0,88.6478,88.6852,88.4797,88.5264,21807.0
2021-10-25 09:50:00,94.71,94.81,94.55,94.81,36925.0,88.461,88.5544,88.3116,88.5544,36925.0
2021-10-25 09:55:00,94.82,95.11,94.81,95.08,23274.0,88.5637,88.8346,88.5544,88.8066,23274.0
2021-10-25 10:00:00,95.1,95.3,95.09,95.27,26573.0,88.8253,89.0121,88.8159,88.9841,26573.0
2021-10-25 10:05:00,95.23,95.33,95.21,95.25,20380.0,88.9467,89.0401,88.928,88.9654,20380.0
2021-10-25 10:10:00,95.27,95.36,95.22,95.31,13871.0,88.9841,89.0681,88.9374,89.0214,13871.0
2021-10-25 10:15:00,95.32,95.52,95.32,95.43,17451.0,89.0308,89.2176,89.0308,89.1335,17451.0
2021-10-25 10:20:00,95.42,95.55,95.39,95.55,10185.0,89.1242,89.2456,89.0961,89.2456,10185.0
2021-10-25 10:25:00,95.54,95.68,95.53,95.68,5380.0,89.2362,89.367,89.2269,89.367,5380.0
2021-10-25 10:30:00,95.66,95.79,95.61,95.75,5179.0,89.3483,89.4697,89.3016,89.4324,5179.0
2021-10-25 10:35:00,95.75,95.75,95.65,95.7,6104.0,89.4324,89.4324,89.339,89.3857,6104.0
2021-10-25 10:40:00,95.66,95.75,95.65,95.68,7227.0,89.3483,89.4324,89.339,89.367,7227.0
2021-10-25 10:45:00,95.71,95.78,95.63,95.75,5330.0,89.395,89.4604,89.3203,89.4324,5330.0
2021-10-25 10:50:00,95.74,95.81,95.71,95.76,7663.0,89.423,89.4884,89.395,89.4417,7663.0
2021-10-25 10:55:00,95.77,95.86,95.73,95.8,13499.0,89.4511,89.5351,89.4137,89.4791,13499.0
2021-10-25 11:00:00,95.78,95.79,95.66,95.78,64895.0,89.4604,89.4697,89.3483,89.4604,64895.0
2021-10-25 11:05:00,95.77,95.82,95.71,95.81,21257.0,89.4511,89.4978,89.395,89.4884,21257.0
2021-10-25 11:10:00,95.82,95.87,95.75,95.8,38038.0,89.4978,89.5445,89.4324,89.4791,38038.0
2021-10-25 11:15:00,95.8,95.89,95.79,95.86,9310.0,89.4791,89.5631,89.4697,89.5351,9310.0
2021-10-25 11:20:00,95.84,95.91,95.84,95.87,10422.0,89.5164,89.5818,89.5164,89.5445,10422.0
2021-10-25 11:25:00,95.86,95.89,95.81,95.83,12492.0,89.5351,89.5631,89.4884,89.5071,12492.0
2021-10-25 11:30:00,95.82,95.83,95.75,95.81,8550.0,89.4978,89.5071,89.4324,89.4884,8550.0
2021-10-25 11:35:00,95.82,95.94,95.81,95.85,13473.0,89.4978,89.6098,89.4884,89.5258,13473.0
2021-10-25 11:40:00,95.84,95.98,95.84,95.98,13755.0,89.5164,89.6472,89.5164,89.6472,13755.0
2021-10-25 11:45:00,95.98,96.1,95.98,96.06,8184.0,89.6472,89.7593,89.6472,89.7219,8184.0
2021-10-25 11:50:00,96.08,96.14,96.07,96.14,17338.0,89.7406,89.7967,89.7313,89.7967,17338.0
2021-10-25 11:55:00,96.12,96.22,96.12,96.17,25977.0,89.778,89.8714,89.778,89.8247,25977.0
2021-10-25 12:00:00,96.16,96.21,96.15,96.2,19592.0,89.8153,89.862,89.806,89.8527,19592.0
2021-10-25 12:05:00,96.2,96.22,96.14,96.16,14462.0,89.8527,89.8714,89.7967,89.8153,14462.0
2021-10-25 12:10:00,96.17,96.17,95.95,95.97,18409.0,89.8247,89.8247,89.6192,89.6379,18409.0
2021-10-25 12:15:00,95.97,96.04,95.92,95.92,23930.0,89.6379,89.7033,89.5912,89.5912,23930.0
2021-10-25 12:20:00,95.91,95.97,95.85,95.96,22222.0,89.5818,89.6379,89.5258,89.6285,22222.0
2021-10-25 12:25:00,95.96,96.03,95.94,95.98,21775.0,89.6285,89.6939,89.6098,89.6472,21775.0
2021-10-25 12:30:00,95.98,96.01,95.92,95.94,12188.0,89.6472,89.6752,89.5912,89.6098,12188.0
2021-10-25 12:35:00,95.94,95.94,95.74,95.77,14469.0,89.6098,89.6098,89.423,89.4511,14469.0
2021-10-25 12:40:00,95.82,95.84,95.72,95.76,14192.0,89.4978,89.5164,89.4044,89.4417,14192.0
2021-10-25 12:45:00,95.76,95.83,95.7,95.79,13452.0,89.4417,89.5071,89.3857,89.4697,13452.0
2021-10-25 12:50:00,95.76,95.76,95.65,95.68,10810.0,89.4417,89.4417,89.339,89.367,10810.0
2021-10-25 12:55:00,95.67,95.72,95.65,95.66,5579.0,89.3577,89.4044,89.339,89.3483,5579.0
2021-10-25 13:00:00,95.65,95.7,95.61,95.65,5000.0,89.339,89.3857,89.3016,89.339,5000.0
2021-10-25 13:05:00,95.63,95.75,95.6,95.73,7165.0,89.3203,89.4324,89.2923,89.4137,7165.0
2021-10-25 13:10:00,95.72,95.82,95.7,95.79,10767.0,89.4044,89.4978,89.3857,89.4697,10767.0
2021-10-25 13:15:00,95.78,95.81,95.72,95.81,7334.0,89.4604,89.4884,89.4044,89.4884,7334.0
2021-10-25 13:20:00,95.8,95.8,95.71,95.72,6843.0,89.4791,89.4791,89.395,89.4044,6843.0
2021-10-25 13:25:00,95.72,95.77,95.71,95.76,6567.0,89.4044,89.4511,89.395,89.4417,6567.0
2021-10-25 13:30:00,95.77,95.77,95.69,95.7,6324.0,89.4511,89.4511,89.3763,89.3857,6324.0
2021-10-25 13:35:00,95.7,95.72,95.64,95.66,13210.0,89.3857,89.4044,89.3296,89.3483,13210.0
2021-10-25 13:40:00,95.66,95.71,95.62,95.68,7348.0,89.3483,89.395,89.311,89.367,7348.0
2021-10-25 13:45:00,95.68,95.72,95.68,95.72,4972.0,89.367,89.4044,89.367,89.4044,4972.0
2021-10-25 13:50:00,95.72,95.73,95.69,95.72,7978.0,89.4044,89.4137,89.3763,89.4044,7978.0
2021-10-25 13:55:00,95.71,95.78,95.71,95.74,11756.0,89.395,89.4604,89.395,89.423,11756.0
2021-10-25 14:00:00,95.75,95.77,95.67,95.69,7539.0,89.4324,89.4511,89.3577,89.3763,7539.0
2021-10-25 14:05:00,95.72,95.79,95.69,95.78,12782.0,89.4044,89.4697,89.3763,89.4604,12782.0
2021-10-25 14:10:00,95.78,95.8,95.74,95.77,6746.0,89.4604,89.4791,89.423,89.4511,6746.0
2021-10-25 14:15:00,95.77,95.81,95.73,95.81,10924.0,89.4511,89.4884,89.4137,89.4884,10924.0
2021-10-25 14:20:00,95.8,95.91,95.79,95.9,11772.0,89.4791,89.5818,89.4697,89.5725,11772.0
2021-10-25 14:25:00,95.89,95.97,95.89,95.97,12360.0,89.5631,89.6379,89.5631,89.6379,12360.0
2021-10-25 14:30:00,95.96,96.01,95.91,95.94,35756.0,89.6285,89.6752,89.5818,89.6098,35756.0
2021-10-25 14:35:00,95.94,95.96,95.85,95.86,23978.0,89.6098,89.6285,89.5258,89.5351,23978.0
2021-10-25 14:40:00,95.81,95.85,95.76,95.77,16423.0,89.4884,89.5258,89.4417,89.4511,16423.0
2021-10-25 14:45:00,95.76,95.81,95.76,95.8,13624.0,89.4417,89.4884,89.4417,89.4791,13624.0
2021-10-25 14:50:00,95.81,95.87,95.79,95.86,17599.0,89.4884,89.5445,89.4697,89.5351,17599.0
2021-10-25 14:55:00,95.86,95.9,95.78,95.82,11668.0,89.5351,89.5725,89.4604,89.4978,11668.0
2021-10-25 15:00:00,95.82,95.88,95.8,95.88,11415.0,89.4978,89.5538,89.4791,89.5538,11415.0
2021-10-25 15:05:00,95.87,95.9,95.85,95.89,10944.0,89.5445,89.5725,89.5258,89.5631,10944.0
2021-10-25 15:10:00,95.89,95.9,95.83,95.88,15803.0,89.5631,89.5725,89.5071,89.5538,15803.0
2021-10-25 15:15:00,95.87,95.89,95.84,95.85,12757.0,89.5445,89.5631,89.5164,89.5258,12757.0
2021-10-25 15:20:00,95.86,95.9,95.8,95.82,10891.0,89.5351,89.5725,89.4791,89.4978,10891.0
2021-10-25 15:25:00,95.82,95.89,95.82,95.89,12998.0,89.4978,89.5631,89.4978,89.5631,12998.0
2021-10-25 15:30:00,95.89,95.89,95.8,95.83,12026.0,89.5631,89.5631,89.4791,89.5071,12026.0
2021-10-25 15:35:00,95.82,95.87,95.81,95.82,13735.0,89.4978,89.5445,89.4884,89.4978,13735.0
2021-10-25 15:40:00,95.82,95.94,95.81,95.92,19836.0,89.4978,89.6098,89.4884,89.5912,19836.0
2021-10-25 15:45:00,95.93,95.96,95.89,95.95,25455.0,89.6005,89.6285,89.5631,89.6192,25455.0
2021-10-25 15:50:00,95.95,95.98,95.91,95.93,49082.0,89.6192,89.6472,89.5818,89.6005,49082.0
2021-10-25 15:55:00,95.93,95.99,95.89,95.97,64794.0,89.6005,89.6566,89.5631,89.6379,64794.0
2021-10-26 09:30:00,96.3,96.5,95.5,95.52,49055.0,89.9461,90.1329,89.1989,89.2176,49055.0
2021-10-26 09:35:00,95.45,95.7,95.43,95.45,28784.0,89.1522,89.3857,89.1335,89.1522,28784.0
2021-10-26 09:40:00,95.35,95.58,95.29,95.45,36843.0,89.0588,89.2736,89.0027,89.1522,36843.0
2021-10-26 09:45:00,95.42,95.57,95.32,95.45,15716.0,89.1242,89.2643,89.0308,89.1522,15716.0
2021-10-26 09:50:00,95.48,95.66,95.42,95.5,17456.0,89.1802,89.3483,89.1242,89.1989,17456.0
2021-10-26 09:55:00,95.49,95.54,95.32,95.33,18672.0,89.1895,89.2362,89.0308,89.0401,18672.0
2021-10-26 10:00:00,95.32,95.57,95.21,95.57,28390.0,89.0308,89.2643,88.928,89.2643,28390.0
2021-10-26 10:05:00,95.55,95.55,95.41,95.48,28200.0,89.2456,89.2456,89.1148,89.1802,28200.0
2021-10-26 10:10:00,95.57,95.69,95.57,95.63,11770.0,89.2643,89.3763,89.2643,89.3203,11770.0
2021-10-26 10:15:00,95.63,95.7,95.5,95.56,18005.0,89.3203,89.3857,89.1989,89.2549,18005.0
2021-10-26 10:20:00,95.55,95.55,95.44,95.51,11927.0,89.2456,89.2456,89.1428,89.2082,11927.0
2021-10-26 10:25:00,95.51,95.54,95.35,95.39,41368.0,89.2082,89.2362,89.0588,89.0961,41368.0
2021-10-26 10:30:00,95.38,95.38,95.13,95.35,32454.0,89.0868,89.0868,88.8533,89.0588,32454.0
2021-10-26 10:35:00,95.35,95.43,95.25,95.35,19562.0,89.0588,89.1335,88.9654,89.0588,19562.0
2021-10-26 10:40:00,95.32,95.35,95.19,95.33,14921.0,89.0308,89.0588,88.9093,89.0401,14921.0
2021-10-26 10:45:00,95.34,95.54,95.33,95.54,9929.0,89.0494,89.2362,89.0401,89.2362,9929.0
2021-10-26 10:50:00,95.55,95.73,95.54,95.72,12533.0,89.2456,89.4137,89.2362,89.4044,12533.0
2021-10-26 10:55:00,95.72,95.76,95.67,95.7,44413.0,89.4044,89.4417,89.3577,89.3857,44413.0
2021-10-26 11:00:00,95.71,95.72,95.49,95.49,10727.0,89.395,89.4044,89.1895,89.1895,10727.0
2021-10-26 11:05:00,95.49,95.54,95.39,95.45,18907.0,89.1895,89.2362,89.0961,89.1522,18907.0
2021-10-26 11:10:00,95.47,95.5,95.38,95.44,13747.0,89.1709,89.1989,89.0868,89.1428,13747.0
2021-10-26 11:15:00,95.42,95.52,95.4,95.51,9718.0,89.1242,89.2176,89.1055,89.2082,9718.0
2021-10-26 11:20:00,95.51,95.54,95.41,95.43,6700.0,89.2082,89.2362,89.1148,89.1335,6700.0
2021-10-26 11:25:00,95.43,95.43,95.38,95.42,6032.0,89.1335,89.1335,89.0868,89.1242,6032.0
2021-10-26 11:30:00,95.45,95.45,95.19,95.19,9604.0,89.1522,89.1522,88.9093,88.9093,9604.0
2021-10-26 11:35:00,95.18,95.33,95.12,95.33,11144.0,88.9,89.0401,88.844,89.0401,11144.0
2021-10-26 11:40:00,95.3,95.51,95.3,95.48,12143.0,89.0121,89.2082,89.0121,89.1802,12143.0
2021-10-26 11:45:00,95.47,95.47,95.32,95.32,7476.0,89.1709,89.1709,89.0308,89.0308,7476.0
2021-10-26 11:50:00,95.28,95.29,95.17,95.25,20925.0,88.9934,89.0027,88.8907,88.9654,20925.0
2021-10-26 11:55:00,95.24,95.26,94.97,94.99,15398.0,88.956,88.9747,88.7039,88.7225,15398.0
2021-10-26 12:00:00,94.98,95.0,94.78,94.78,8015.0,88.7132,88.7319,88.5264,88.5264,8015.0
2021-10-26 12:05:00,94.76,94.81,94.65,94.65,8548.0,88.5077,88.5544,88.405,88.405,8548.0
2021-10-26 12:10:00,94.65,94.67,94.59,94.65,7459.0,88.405,88.4236,88.3489,88.405,7459.0
2021-10-26 12:15:00,94.64,94.73,94.63,94.69,53604.0,88.3956,88.4797,88.3863,88.4423,53604.0
2021-10-26 12:20:00,94.7,94.74,94.67,94.73,9751.0,88.4517,88.489,88.4236,88.4797,9751.0
2021-10-26 12:25:00,94.72,94.76,94.59,94.6,4921.0,88.4703,88.5077,88.3489,88.3583,4921.0
2021-10-26 12:30:00,94.58,94.65,94.52,94.62,11185.0,88.3396,88.405,88.2835,88.3769,11185.0
2021-10-26 12:35:00,94.64,94.64,94.39,94.4,9901.0,88.3956,88.3956,88.1621,88.1715,9901.0
2021-10-26 12:40:00,94.41,94.42,94.32,94.38,12677.0,88.1808,88.1901,88.0967,88.1528,12677.0
2021-10-26 12:45:00,94.35,94.35,94.14,94.2,9485.0,88.1248,88.1248,87.9286,87.9847,9485.0
2021-10-26 12:50:00,94.2,94.33,94.19,94.27,11173.0,87.9847,88.1061,87.9753,88.05,11173.0
2021-10-26 12:55:00,94.27,94.44,94.27,94.44,9862.0,88.05,88.2088,88.05,88.2088,9862.0
2021-10-26 13:00:00,94.34,94.36,94.29,94.34,7700.0,88.1154,88.1341,88.0687,88.1154,7700.0
2021-10-26 13:05:00,94.34,94.38,94.29,94.32,5094.0,88.1154,88.1528,88.0687,88.0967,5094.0
2021-10-26 13:10:00,94.32,94.32,94.13,94.2,13379.0,88.0967,88.0967,87.9193,87.9847,13379.0
2021-10-26 13:15:00,94.21,94.28,94.19,94.23,4635.0,87.994,88.0594,87.9753,88.0127,4635.0
2021-10-26 13:20:00,94.25,94.3,94.11,94.17,5756.0,88.0314,88.0781,87.9006,87.9566,5756.0
2021-10-26 13:25:00,94.15,94.28,94.1,94.18,10249.0,87.938,88.0594,87.8913,87.966,10249.0
2021-10-26 13:30:00,94.17,94.32,94.16,94.31,12500.0,87.9566,88.0967,87.9473,88.0874,12500.0
2021-10-26 13:35:00,94.3,94.39,94.29,94.38,3600.0,88.0781,88.1621,88.0687,88.1528,3600.0
2021-10-26 13:40:00,94.36,94.37,94.2,94.2,8581.0,88.1341,88.1434,87.9847,87.9847,8581.0
2021-10-26 13:45:00,94.21,94.27,94.18,94.22,16288.0,87.994,88.05,87.966,88.0033,16288.0
2021-10-26 13:50:00,94.23,94.29,94.21,94.29,6162.0,88.0127,88.0687,87.994,88.0687,6162.0
2021-10-26 13:55:00,94.27,94.33,94.22,94.29,34411.0,88.05,88.1061,88.0033,88.0687,34411.0
2021-10-26 14:00:00,94.3,94.42,94.3,94.42,7250.0,88.0781,88.1901,88.0781,88.1901,7250.0
2021-10-26 14:05:00,94.39,94.41,94.32,94.4,24495.0,88.1621,88.1808,88.0967,88.1715,24495.0
2021-10-26 14:10:00,94.39,94.54,94.35,94.54,11570.0,88.1621,88.3022,88.1248,88.3022,11570.0
2021-10-26 14:15:00,94.53,94.62,94.5,94.58,5526.0,88.2929,88.3769,88.2649,88.3396,5526.0
2021-10-26 14:20:00,94.59,94.59,94.49,94.53,7048.0,88.3489,88.3489,88.2555,88.2929,7048.0
2021-10-26 14:25:00,94.54,94.55,94.49,94.53,5356.0,88.3022,88.3116,88.2555,88.2929,5356.0
2021-10-26 14:30:00,94.53,94.58,94.51,94.54,11000.0,88.2929,88.3396,88.2742,88.3022,11000.0
2021-10-26 14:35:00,94.56,94.6,94.43,94.43,9672.0,88.3209,88.3583,88.1995,88.1995,9672.0
2021-10-26 14:40:00,94.42,94.43,94.26,94.29,23561.0,88.1901,88.1995,88.0407,88.0687,23561.0
2021-10-26 14:45:00,94.29,94.3,94.23,94.26,11204.0,88.0687,88.0781,88.0127,88.0407,11204.0
2021-10-26 14:50:00,94.25,94.27,94.19,94.24,14364.0,88.0314,88.05,87.9753,88.022,14364.0
2021-10-26 14:55:00,94.23,94.36,94.22,94.32,14720.0,88.0127,88.1341,88.0033,88.0967,14720.0
2021-10-26 15:00:00,94.33,94.38,94.22,94.34,16313.0,88.1061,88.1528,88.0033,88.1154,16313.0
2021-10-26 15:05:00,94.32,94.36,94.28,94.31,26629.0,88.0967,88.1341,88.0594,88.0874,26629.0
2021-10-26 15:10:00,94.3,94.32,94.24,94.3,9985.0,88.0781,88.0967,88.022,88.0781,9985.0
2021-10-26 15:15:00,94.31,94.35,94.25,94.25,15235.0,88.0874,88.1248,88.0314,88.0314,15235.0
2021-10-26 15:20:00,94.22,94.29,94.19,94.24,8523.0,88.0033,88.0687,87.9753,88.022,8523.0
2021-10-26 15:25:00,94.23,94.24,94.1,94.1,9265.0,88.0127,88.022,87.8913,87.8913,9265.0
2021-10-26 15:30:00,94.11,94.24,94.1,94.22,18064.0,87.9006,88.022,87.8913,88.0033,18064.0
2021-10-26 15:35:00,94.21,94.21,94.05,94.08,11355.0,87.994,87.994,87.8446,87.8726,11355.0
2021-10-26 15:40:00,94.08,94.17,94.07,94.16,41786.0,87.8726,87.9566,87.8632,87.9473,41786.0
2021-10-26 15:45:00,94.16,94.27,94.16,94.18,27706.0,87.9473,88.05,87.9473,87.966,27706.0
2021-10-26 15:50:00,94.18,94.19,94.05,94.11,34309.0,87.966,87.9753,87.8446,87.9006,34309.0
2021-10-26 15:55:00,94.1,94.12,94.02,94.04,129683.0,87.8913,87.9099,87.8165,87.8352,129683.0
2021-10-27 09:30:00,94.18,94.26,93.44,93.58,34415.0,87.966,88.0407,87.2748,87.4056,34415.0
2021-10-27 09:35:00,93.62,93.67,93.29,93.39,41450.0,87.4429,87.4896,87.1347,87.2281,41450.0
2021-10-27 09:40:00,93.4,93.9,93.32,93.89,53505.0,87.2374,87.7044,87.1627,87.6951,53505.0
2021-10-27 09:45:00,93.87,94.13,93.83,93.86,115936.0,87.6764,87.9193,87.6391,87.6671,115936.0
2021-10-27 09:50:00,93.8,93.8,93.47,93.5,17927.0,87.611,87.611,87.3028,87.3308,17927.0
2021-10-27 09:55:00,93.49,93.51,93.33,93.47,51105.0,87.3215,87.3402,87.1721,87.3028,51105.0
2021-10-27 10:00:00,93.51,93.53,93.24,93.25,15493.0,87.3402,87.3589,87.088,87.0973,15493.0
2021-10-27 10:05:00,93.25,93.25,93.06,93.19,15306.0,87.0973,87.0973,86.9199,87.0413,15306.0
2021-10-27 10:10:00,93.14,93.33,93.12,93.22,19390.0,86.9946,87.1721,86.9759,87.0693,19390.0
2021-10-27 10:15:00,93.21,93.26,92.98,92.99,27040.0,87.06,87.1067,86.8452,86.8545,27040.0
2021-10-27 10:20:00,93.0,93.03,92.9,92.96,48324.0,86.8638,86.8919,86.7704,86.8265,48324.0
2021-10-27 10:25:00,92.96,92.99,92.69,92.72,25575.0,86.8265,86.8545,86.5743,86.6023,25575.0
2021-10-27 10:30:00,92.72,92.88,92.65,92.87,25973.0,86.6023,86.7517,86.5369,86.7424,25973.0
2021-10-27 10:35:00,92.85,92.86,92.68,92.7,16406.0,86.7237,86.7331,86.5649,86.5836,16406.0
2021-10-27 10:40:00,92.71,92.71,92.57,92.66,13780.0,86.593,86.593,86.4622,86.5463,13780.0
2021-10-27 10:45:00,92.67,92.75,92.57,92.75,10478.0,86.5556,86.6303,86.4622,86.6303,10478.0
2021-10-27 10:50:00,92.76,92.87,92.75,92.8,23545.0,86.6397,86.7424,86.6303,86.677,23545.0
2021-10-27 10:55:00,92.83,92.88,92.69,92.86,12720.0,86.705,86.7517,86.5743,86.7331,12720.0
2021-10-27 11:00:00,92.84,93.1,92.83,93.07,23055.0,86.7144,86.9572,86.705,86.9292,23055.0
2021-10-27 11:05:00,93.07,93.18,93.06,93.12,12151.0,86.9292,87.032,86.9199,86.9759,12151.0
2021-10-27 11:10:00,93.09,93.28,93.08,93.22,15959.0,86.9479,87.1254,86.9386,87.0693,15959.0
2021-10-27 11:15:00,93.22,93.25,93.1,93.13,14769.0,87.0693,87.0973,86.9572,86.9853,14769.0
2021-10-27 11:20:00,93.12,93.13,93.0,93.0,5195.0,86.9759,86.9853,86.8638,86.8638,5195.0
2021-10-27 11:25:00,92.99,93.03,92.99,93.0,4565.0,86.8545,86.8919,86.8545,86.8638,4565.0
2021-10-27 11:30:00,92.99,93.12,92.94,92.94,41336.0,86.8545,86.9759,86.8078,86.8078,41336.0
2021-10-27 11:35:00,92.97,92.97,92.87,92.94,6532.0,86.8358,86.8358,86.7424,86.8078,6532.0
2021-10-27 11:40:00,92.94,93.12,92.94,93.08,35003.0,86.8078,86.9759,86.8078,86.9386,35003.0
2021-10-27 11:45:00,93.08,93.09,92.96,92.96,9242.0,86.9386,86.9479,86.8265,86.8265,9242.0
2021-10-27 11:50:00,92.97,92.98,92.87,92.89,7613.0,86.8358,86.8452,86.7424,86.7611,7613.0
2021-10-27 11:55:00,92.86,92.91,92.8,92.86,4831.0,86.7331,86.7798,86.677,86.7331,4831.0
2021-10-27 12:00:00,92.87,92.89,92.8,92.82,5388.0,86.7424,86.7611,86.677,86.6957,5388.0
2021-10-27 12:05:00,92.82,92.94,92.8,92.93,3613.0,86.6957,86.8078,86.677,86.7985,3613.0
2021-10-27 12:10:00,92.96,92.98,92.91,92.96,6349.0,86.8265,86.8452,86.7798,86.8265,6349.0
2021-10-27 12:15:00,92.95,92.99,92.84,92.85,11307.0,86.8171,86.8545,86.7144,86.7237,11307.0
2021-10-27 12:20:00,92.86,92.87,92.78,92.79,5038.0,86.7331,86.7424,86.6583,86.6677,5038.0
2021-10-27 12:25:00,92.77,92.79,92.73,92.76,8862.0,86.649,86.6677,86.6116,86.6397,8862.0
2021-10-27 12:30:00,92.74,92.74,92.63,92.65,23540.0,86.621,86.621,86.5182,86.5369,23540.0
2021-10-27 12:35:00,92.65,92.69,92.62,92.64,8321.0,86.5369,86.5743,86.5089,86.5276,8321.0
2021-10-27 12:40:00,92.62,92.68,92.6,92.67,8301.0,86.5089,86.5649,86.4902,86.5556,8301.0
2021-10-27 12:45:00,92.69,92.76,92.64,92.7,7603.0,86.5743,86.6397,86.5276,86.5836,7603.0
2021-10-27 12:50:00,92.69,92.72,92.67,92.67,11103.0,86.5743,86.6023,86.5556,86.5556,11103.0
2021-10-27 12:55:00,92.66,92.7,92.62,92.66,7612.0,86.5463,86.5836,86.5089,86.5463,7612.0
2021-10-27 13:00:00,92.65,92.74,92.65,92.7,6028.0,86.5369,86.621,86.5369,86.5836,6028.0
2021-10-27 13:05:00,92.69,92.79,92.66,92.76,8130.0,86.5743,86.6677,86.5463,86.6397,8130.0
2021-10-27 13:10:00,92.75,92.83,92.74,92.82,7277.0,86.6303,86.705,86.621,86.6957,7277.0
2021-10-27 13:15:00,92.81,92.84,92.75,92.78,12307.0,86.6864,86.7144,86.6303,86.6583,12307.0
2021-10-27 13:20:00,92.79,92.9,92.77,92.86,9905.0,86.6677,86.7704,86.649,86.7331,9905.0
2021-10-27 13:25:00,92.86,92.87,92.75,92.8,12607.0,86.7331,86.7424,86.6303,86.677,12607.0
2021-10-27 13:30:00,92.79,92.85,92.76,92.76,5327.0,86.6677,86.7237,86.6397,86.6397,5327.0
2021-10-27 13:35:00,92.76,92.77,92.7,92.75,9085.0,86.6397,86.649,86.5836,86.6303,9085.0
2021-10-27 13:40:00,92.74,92.83,92.74,92.82,25628.0,86.621,86.705,86.621,86.6957,25628.0
2021-10-27 13:45:00,92.83,92.83,92.79,92.8,8722.0,86.705,86.705,86.6677,86.677,8722.0
2021-10-27 13:50:00,92.8,92.89,92.8,92.86,13700.0,86.677,86.7611,86.677,86.7331,13700.0
2021-10-27 13:55:00,92.86,92.89,92.85,92.89,8181.0,86.7331,86.7611,86.7237,86.7611,8181.0
2021-10-27 14:00:00,92.88,92.88,92.82,92.84,13364.0,86.7517,86.7517,86.6957,86.7144,13364.0
2021-10-27 14:05:00,92.84,92.86,92.79,92.86,8857.0,86.7144,86.7331,86.6677,86.7331,8857.0
2021-10-27 14:10:00,92.87,92.89,92.85,92.88,5325.0,86.7424,86.7611,86.7237,86.7517,5325.0
2021-10-27 14:15:00,92.88,92.88,92.8,92.83,13041.0,86.7517,86.7517,86.677,86.705,13041.0
2021-10-27 14:20:00,92.83,92.86,92.8,92.81,10801.0,86.705,86.7331,86.677,86.6864,10801.0
2021-10-27 14:25:00,92.81,92.82,92.75,92.75,12795.0,86.6864,86.6957,86.6303,86.6303,12795.0
2021-10-27 14:30:00,92.76,92.8,92.68,92.73,8737.0,86.6397,86.677,86.5649,86.6116,8737.0
2021-10-27 14:35:00,92.73,92.77,92.7,92.74,8839.0,86.6116,86.649,86.5836,86.621,8839.0
2021-10-27 14:40:00,92.73,92.75,92.7,92.71,16726.0,86.6116,86.6303,86.5836,86.593,16726.0
2021-10-27 14:45:00,92.72,92.74,92.67,92.67,15301.0,86.6023,86.621,86.5556,86.5556,15301.0
2021-10-27 14:50:00,92.69,92.7,92.63,92.64,9145.0,86.5743,86.5836,86.5182,86.5276,9145.0
2021-10-27 14:55:00,92.64,92.64,92.57,92.59,20956.0,86.5276,86.5276,86.4622,86.4809,20956.0
2021-10-27 15:00:00,92.58,92.58,92.46,92.46,24532.0,86.4715,86.4715,86.3595,86.3595,24532.0
2021-10-27 15:05:00,92.47,92.5,92.36,92.36,36064.0,86.3688,86.3968,86.2661,86.2661,36064.0
2021-10-27 15:10:00,92.37,92.37,92.14,92.14,24600.0,86.2754,86.2754,86.0606,86.0606,24600.0
2021-10-27 15:15:00,92.14,92.19,92.01,92.02,24378.0,86.0606,86.1073,85.9392,85.9485,24378.0
2021-10-27 15:20:00,92.02,92.17,91.98,92.17,20318.0,85.9485,86.0886,85.9111,86.0886,20318.0
2021-10-27 15:25:00,92.14,92.22,92.07,92.15,41935.0,86.0606,86.1353,85.9952,86.0699,41935.0
2021-10-27 15:30:00,92.14,92.25,92.07,92.25,35253.0,86.0606,86.1633,85.9952,86.1633,35253.0
2021-10-27 15:35:00,92.23,92.38,92.21,92.36,55229.0,86.1446,86.2847,86.126,86.2661,55229.0
2021-10-27 15:40:00,92.35,92.38,92.25,92.27,28358.0,86.2567,86.2847,86.1633,86.182,28358.0
2021-10-27 15:45:00,92.26,92.28,92.1,92.1,57017.0,86.1727,86.1913,86.0232,86.0232,57017.0
2021-10-27 15:50:00,92.1,92.1,91.94,91.95,71801.0,86.0232,86.0232,85.8738,85.8831,71801.0
2021-10-27 15:55:00,91.95,91.99,91.88,91.91,151736.0,85.8831,85.9205,85.8177,85.8458,151736.0
2021-10-28 09:30:00,92.42,92.77,92.37,92.75,52066.0,86.3221,86.649,86.2754,86.6303,52066.0
2021-10-28 09:35:00,92.69,92.93,92.69,92.84,46911.0,86.5743,86.7985,86.5743,86.7144,46911.0
2021-10-28 09:40:00,92.84,93.02,92.66,93.02,24639.0,86.7144,86.8825,86.5463,86.8825,24639.0
2021-10-28 09:45:00,93.02,93.2,92.97,93.03,17982.0,86.8825,87.0506,86.8358,86.8919,17982.0
2021-10-28 09:50:00,93.04,93.14,92.96,93.11,11251.0,86.9012,86.9946,86.8265,86.9666,11251.0
2021-10-28 09:55:00,93.14,93.21,93.07,93.07,16884.0,86.9946,87.06,86.9292,86.9292,16884.0
2021-10-28 10:00:00,93.07,93.19,92.97,93.0,26726.0,86.9292,87.0413,86.8358,86.8638,26726.0
2021-10-28 10:05:00,92.98,93.16,92.98,93.14,15700.0,86.8452,87.0133,86.8452,86.9946,15700.0
2021-10-28 10:10:00,93.17,93.3,93.13,93.19,27567.0,87.0226,87.144,86.9853,87.0413,27567.0
2021-10-28 10:15:00,93.24,93.25,92.99,93.07,16431.0,87.088,87.0973,86.8545,86.9292,16431.0
2021-10-28 10:20:00,93.03,93.25,93.03,93.23,12471.0,86.8919,87.0973,86.8919,87.0787,12471.0
2021-10-28 10:25:00,93.22,93.35,93.22,93.26,9091.0,87.0693,87.1907,87.0693,87.1067,9091.0
2021-10-28 10:30:00,93.26,93.27,93.15,93.27,6032.0,87.1067,87.116,87.0039,87.116,6032.0
2021-10-28 10:35:00,93.24,93.47,93.24,93.4,12492.0,87.088,87.3028,87.088,87.2374,12492.0
2021-10-28 10:40:00,93.44,93.48,93.4,93.45,5270.0,87.2748,87.3122,87.2374,87.2841,5270.0
2021-10-28 10:45:00,93.46,93.58,93.44,93.48,20595.0,87.2935,87.4056,87.2748,87.3122,20595.0
2021-10-28 10:50:00,93.49,93.55,93.45,93.49,5282.0,87.3215,87.3775,87.2841,87.3215,5282.0
2021-10-28 10:55:00,93.48,93.57,93.47,93.51,7260.0,87.3122,87.3962,87.3028,87.3402,7260.0
2021-10-28 11:00:00,93.51,93.69,93.5,93.68,12764.0,87.3402,87.5083,87.3308,87.499,12764.0
2021-10-28 11:05:00,93.68,93.75,93.67,93.73,11547.0,87.499,87.5643,87.4896,87.5457,11547.0
2021-10-28 11:10:00,93.73,93.76,93.54,93.54,39709.0,87.5457,87.5737,87.3682,87.3682,39709.0
2021-10-28 11:15:00,93.58,93.61,93.39,93.47,5566.0,87.4056,87.4336,87.2281,87.3028,5566.0
2021-10-28 11:20:00,93.46,93.47,93.32,93.32,6068.0,87.2935,87.3028,87.1627,87.1627,6068.0
2021-10-28 11:25:00,93.3,93.31,93.22,93.28,14894.0,87.144,87.1534,87.0693,87.1254,14894.0
2021-10-28 11:30:00,93.29,93.43,93.25,93.43,5393.0,87.1347,87.2655,87.0973,87.2655,5393.0
2021-10-28 11:35:00,93.48,93.53,93.45,93.5,10421.0,87.3122,87.3589,87.2841,87.3308,10421.0
2021-10-28 11:40:00,93.51,93.53,93.5,93.53,3580.0,87.3402,87.3589,87.3308,87.3589,3580.0
2021-10-28 11:45:00,93.54,93.59,93.41,93.41,5193.0,87.3682,87.4149,87.2468,87.2468,5193.0
2021-10-28 11:50:00,93.4,93.41,93.31,93.34,6030.0,87.2374,87.2468,87.1534,87.1814,6030.0
2021-10-28 11:55:00,93.32,93.37,93.29,93.37,5476.0,87.1627,87.2094,87.1347,87.2094,5476.0
2021-10-28 12:00:00,93.38,93.48,93.38,93.48,6224.0,87.2188,87.3122,87.2188,87.3122,6224.0
2021-10-28 12:05:00,93.46,93.5,93.45,93.48,4532.0,87.2935,87.3308,87.2841,87.3122,4532.0
2021-10-28 12:10:00,93.47,93.56,93.47,93.52,5907.0,87.3028,87.3869,87.3028,87.3495,5907.0
2021-10-28 12:15:00,93.54,93.68,93.53,93.68,11960.0,87.3682,87.499,87.3589,87.499,11960.0
2021-10-28 12:20:00,93.68,93.71,93.64,93.68,7439.0,87.499,87.527,87.4616,87.499,7439.0
2021-10-28 12:25:00,93.66,93.66,93.54,93.54,7058.0,87.4803,87.4803,87.3682,87.3682,7058.0
2021-10-28 12:30:00,93.54,93.54,93.39,93.41,10784.0,87.3682,87.3682,87.2281,87.2468,10784.0
2021-10-28 12:35:00,93.42,93.47,93.4,93.45,3709.0,87.2561,87.3028,87.2374,87.2841,3709.0
2021-10-28 12:40:00,93.44,93.48,93.35,93.46,3865.0,87.2748,87.3122,87.1907,87.2935,3865.0
2021-10-28 12:45:00,93.46,93.53,93.42,93.53,3933.0,87.2935,87.3589,87.2561,87.3589,3933.0
2021-10-28 12:50:00,93.51,93.56,93.5,93.55,15874.0,87.3402,87.3869,87.3308,87.3775,15874.0
2021-10-28 12:55:00,93.56,93.56,93.41,93.49,7825.0,87.3869,87.3869,87.2468,87.3215,7825.0
2021-10-28 13:00:00,93.51,93.69,93.47,93.68,6891.0,87.3402,87.5083,87.3028,87.499,6891.0
2021-10-28 13:05:00,93.67,93.71,93.65,93.68,7799.0,87.4896,87.527,87.4709,87.499,7799.0
2021-10-28 13:10:00,93.68,93.7,93.63,93.66,10789.0,87.499,87.5176,87.4523,87.4803,10789.0
2021-10-28 13:15:00,93.67,93.68,93.59,93.61,20496.0,87.4896,87.499,87.4149,87.4336,20496.0
2021-10-28 13:20:00,93.6,93.6,93.53,93.56,8046.0,87.4242,87.4242,87.3589,87.3869,8046.0
2021-10-28 13:25:00,93.55,93.58,93.53,93.57,7243.0,87.3775,87.4056,87.3589,87.3962,7243.0
2021-10-28 13:30:00,93.56,93.66,93.54,93.65,5142.0,87.3869,87.4803,87.3682,87.4709,5142.0
2021-10-28 13:35:00,93.65,93.72,93.63,93.72,5123.0,87.4709,87.5363,87.4523,87.5363,5123.0
2021-10-28 13:40:00,93.71,93.73,93.66,93.69,4921.0,87.527,87.5457,87.4803,87.5083,4921.0
2021-10-28 13:45:00,93.7,93.71,93.64,93.64,2867.0,87.5176,87.527,87.4616,87.4616,2867.0
2021-10-28 13:50:00,93.64,93.7,93.63,93.67,6863.0,87.4616,87.5176,87.4523,87.4896,6863.0
2021-10-28 13:55:00,93.67,93.71,93.64,93.69,39795.0,87.4896,87.527,87.4616,87.5083,39795.0
2021-10-28 14:00:00,93.68,93.73,93.68,93.7,9377.0,87.499,87.5457,87.499,87.5176,9377.0
2021-10-28 14:05:00,93.71,93.73,93.69,93.7,18370.0,87.527,87.5457,87.5083,87.5176,18370.0
2021-10-28 14:10:00,93.71,93.71,93.67,93.68,6113.0,87.527,87.527,87.4896,87.499,6113.0
2021-10-28 14:15:00,93.68,93.82,93.68,93.8,6757.0,87.499,87.6297,87.499,87.611,6757.0
2021-10-28 14:20:00,93.8,93.84,93.79,93.81,5807.0,87.611,87.6484,87.6017,87.6204,5807.0
2021-10-28 14:25:00,93.83,93.85,93.73,93.74,5423.0,87.6391,87.6577,87.5457,87.555,5423.0
2021-10-28 14:30:00,93.74,93.77,93.69,93.72,8144.0,87.555,87.583,87.5083,87.5363,8144.0
2021-10-28 14:35:00,93.72,93.72,93.63,93.63,8182.0,87.5363,87.5363,87.4523,87.4523,8182.0
2021-10-28 14:40:00,93.63,93.63,93.52,93.53,3535.0,87.4523,87.4523,87.3495,87.3589,3535.0
2021-10-28 14:45:00,93.52,93.58,93.51,93.58,5129.0,87.3495,87.4056,87.3402,87.4056,5129.0
2021-10-28 14:50:00,93.59,93.6,93.55,93.59,1289.0,87.4149,87.4242,87.3775,87.4149,1289.0
2021-10-28 14:55:00,93.58,93.58,93.5,93.56,7707.0,87.4056,87.4056,87.3308,87.3869,7707.0
2021-10-28 15:00:00,93.52,93.56,93.48,93.49,2300.0,87.3495,87.3869,87.3122,87.3215,2300.0
2021-10-28 15:05:00,93.51,93.64,93.5,93.64,5226.0,87.3402,87.4616,87.3308,87.4616,5226.0
2021-10-28 15:10:00,93.64,93.67,93.59,93.63,6046.0,87.4616,87.4896,87.4149,87.4523,6046.0
2021-10-28 15:15:00,93.62,93.66,93.61,93.63,6945.0,87.4429,87.4803,87.4336,87.4523,6945.0
2021-10-28 15:20:00,93.63,93.65,93.49,93.49,5598.0,87.4523,87.4709,87.3215,87.3215,5598.0
2021-10-28 15:25:00,93.49,93.49,93.42,93.45,8704.0,87.3215,87.3215,87.2561,87.2841,8704.0
2021-10-28 15:30:00,93.45,93.48,93.41,93.41,13797.0,87.2841,87.3122,87.2468,87.2468,13797.0
2021-10-28 15:35:00,93.42,93.44,93.38,93.38,57382.0,87.2561,87.2748,87.2188,87.2188,57382.0
2021-10-28 15:40:00,93.38,93.39,93.32,93.32,24608.0,87.2188,87.2281,87.1627,87.1627,24608.0
2021-10-28 15:45:00,93.32,93.4,93.28,93.36,28891.0,87.1627,87.2374,87.1254,87.2001,28891.0
2021-10-28 15:50:00,93.37,93.48,93.34,93.48,61460.0,87.2094,87.3122,87.1814,87.3122,61460.0
2021-10-28 15:55:00,93.48,93.61,93.46,93.55,69013.0,87.3122,87.4336,87.2935,87.3775,69013.0
2021-10-29 09:30:00,93.58,93.65,93.1,93.64,61766.0,87.4056,87.4709,86.9572,87.4616,61766.0
2021-10-29 09:35:00,93.64,94.07,93.64,94.01,83363.0,87.4616,87.8632,87.4616,87.8072,83363.0
2021-10-29 09:40:00,94.01,94.13,93.93,94.1,29266.0,87.8072,87.9193,87.7325,87.8913,29266.0
2021-10-29 09:45:00,94.11,94.14,93.99,94.06,16969.0,87.9006,87.9286,87.7885,87.8539,16969.0
2021-10-29 09:50:00,94.01,94.08,93.91,94.01,23622.0,87.8072,87.8726,87.7138,87.8072,23622.0
2021-10-29 09:55:00,93.99,94.02,93.82,93.89,59319.0,87.7885,87.8165,87.6297,87.6951,59319.0
2021-10-29 10:00:00,93.82,94.03,93.74,94.02,34204.0,87.6297,87.8259,87.555,87.8165,34204.0
2021-10-29 10:05:00,94.03,94.08,93.97,93.97,21459.0,87.8259,87.8726,87.7698,87.7698,21459.0
2021-10-29 10:10:00,93.96,93.98,93.66,93.68,47116.0,87.7605,87.7792,87.4803,87.499,47116.0
2021-10-29 10:15:00,93.72,93.73,93.55,93.66,16642.0,87.5363,87.5457,87.3775,87.4803,16642.0
2021-10-29 10:20:00,93.67,93.8,93.62,93.62,92125.0,87.4896,87.611,87.4429,87.4429,92125.0
2021-10-29 10:25:00,93.62,93.7,93.58,93.69,11848.0,87.4429,87.5176,87.4056,87.5083,11848.0
2021-10-29 10:30:00,93.69,93.93,93.69,93.93,19239.0,87.5083,87.7325,87.5083,87.7325,19239.0
2021-10-29 10:35:00,93.92,94.1,93.92,93.99,9447.0,87.7231,87.8913,87.7231,87.7885,9447.0
2021-10-29 10:40:00,93.99,94.05,93.96,93.96,3775.0,87.7885,87.8446,87.7605,87.7605,3775.0
2021-10-29 10:45:00,93.97,94.1,93.97,94.1,7329.0,87.7698,87.8913,87.7698,87.8913,7329.0
2021-10-29 10:50:00,94.14,94.2,94.05,94.06,26945.0,87.9286,87.9847,87.8446,87.8539,26945.0
2021-10-29 10:55:00,94.06,94.08,93.98,94.03,51407.0,87.8539,87.8726,87.7792,87.8259,51407.0
2021-10-29 11:00:00,94.03,94.12,94.02,94.1,8045.0,87.8259,87.9099,87.8165,87.8913,8045.0
2021-10-29 11:05:00,94.1,94.1,93.95,94.05,8343.0,87.8913,87.8913,87.7512,87.8446,8343.0
2021-10-29 11:10:00,94.06,94.21,94.06,94.13,30644.0,87.8539,87.994,87.8539,87.9193,30644.0
2021-10-29 11:15:00,94.13,94.25,94.12,94.23,12454.0,87.9193,88.0314,87.9099,88.0127,12454.0
2021-10-29 11:20:00,94.25,94.26,94.2,94.26,3927.0,88.0314,88.0407,87.9847,88.0407,3927.0
2021-10-29 11:25:00,94.26,94.27,94.18,94.19,7081.0,88.0407,88.05,87.966,87.9753,7081.0
2021-10-29 11:30:00,94.19,94.25,94.14,94.14,8665.0,87.9753,88.0314,87.9286,87.9286,8665.0
2021-10-29 11:35:00,94.13,94.22,94.11,94.16,91112.0,87.9193,88.0033,87.9006,87.9473,91112.0
2021-10-29 11:40:00,94.15,94.15,93.96,93.96,12811.0,87.938,87.938,87.7605,87.7605,12811.0
2021-10-29 11:45:00,93.95,94.05,93.94,93.98,17481.0,87.7512,87.8446,87.7418,87.7792,17481.0
2021-10-29 11:50:00,94.0,94.05,93.97,94.01,6466.0,87.7979,87.8446,87.7698,87.8072,6466.0
2021-10-29 11:55:00,94.0,94.13,94.0,94.08,44388.0,87.7979,87.9193,87.7979,87.8726,44388.0
2021-10-29 12:00:00,94.09,94.13,94.07,94.09,13074.0,87.8819,87.9193,87.8632,87.8819,13074.0
2021-10-29 12:05:00,94.09,94.14,94.07,94.11,6587.0,87.8819,87.9286,87.8632,87.9006,6587.0
2021-10-29 12:10:00,94.12,94.15,94.08,94.1,33846.0,87.9099,87.938,87.8726,87.8913,33846.0
2021-10-29 12:15:00,94.13,94.17,94.13,94.14,10226.0,87.9193,87.9566,87.9193,87.9286,10226.0
2021-10-29 12:20:00,94.14,94.24,94.08,94.16,11389.0,87.9286,88.022,87.8726,87.9473,11389.0
2021-10-29 12:25:00,94.16,94.16,94.08,94.1,10832.0,87.9473,87.9473,87.8726,87.8913,10832.0
2021-10-29 12:30:00,94.11,94.12,94.04,94.04,13688.0,87.9006,87.9099,87.8352,87.8352,13688.0
2021-10-29 12:35:00,94.08,94.09,94.03,94.04,4618.0,87.8726,87.8819,87.8259,87.8352,4618.0
2021-10-29 12:40:00,94.05,94.08,94.02,94.07,4927.0,87.8446,87.8726,87.8165,87.8632,4927.0
2021-10-29 12:45:00,94.07,94.08,94.02,94.03,9475.0,87.8632,87.8726,87.8165,87.8259,9475.0
2021-10-29 12:50:00,94.03,94.07,94.01,94.05,5381.0,87.8259,87.8632,87.8072,87.8446,5381.0
2021-10-29 12:55:00,94.04,94.08,93.97,93.99,10061.0,87.8352,87.8726,87.7698,87.7885,10061.0
2021-10-29 13:00:00,93.99,94.02,93.96,93.98,3264.0,87.7885,87.8165,87.7605,87.7792,3264.0
2021-10-29 13:05:00,93.97,94.03,93.96,94.03,9928.0,87.7698,87.8259,87.7605,87.8259,9928.0
2021-10-29 13:10:00,94.04,94.04,93.99,93.99,8412.0,87.8352,87.8352,87.7885,87.7885,8412.0
2021-10-29 13:15:00,93.96,93.99,93.94,93.96,5555.0,87.7605,87.7885,87.7418,87.7605,5555.0
2021-10-29 13:20:00,93.97,94.0,93.95,93.97,7448.0,87.7698,87.7979,87.7512,87.7698,7448.0
2021-10-29 13:25:00,93.97,93.97,93.93,93.96,6124.0,87.7698,87.7698,87.7325,87.7605,6124.0
2021-10-29 13:30:00,93.96,93.98,93.95,93.95,8108.0,87.7605,87.7792,87.7512,87.7512,8108.0
2021-10-29 13:35:00,93.95,94.0,93.94,93.97,5677.0,87.7512,87.7979,87.7418,87.7698,5677.0
2021-10-29 13:40:00,93.97,93.99,93.95,93.96,6578.0,87.7698,87.7885,87.7512,87.7605,6578.0
2021-10-29 13:45:00,93.96,93.96,93.87,93.9,30633.0,87.7605,87.7605,87.6764,87.7044,30633.0
2021-10-29 13:50:00,93.89,93.96,93.89,93.96,13006.0,87.6951,87.7605,87.6951,87.7605,13006.0
2021-10-29 13:55:00,93.96,94.0,93.93,93.97,12989.0,87.7605,87.7979,87.7325,87.7698,12989.0
2021-10-29 14:00:00,93.98,93.99,93.84,93.87,78327.0,87.7792,87.7885,87.6484,87.6764,78327.0
2021-10-29 14:05:00,93.88,93.9,93.86,93.86,12289.0,87.6858,87.7044,87.6671,87.6671,12289.0
2021-10-29 14:10:00,93.85,93.87,93.77,93.8,23566.0,87.6577,87.6764,87.583,87.611,23566.0
2021-10-29 14:15:00,93.8,93.83,93.76,93.79,59046.0,87.611,87.6391,87.5737,87.6017,59046.0
2021-10-29 14:20:00,93.78,93.81,93.7,93.71,45795.0,87.5924,87.6204,87.5176,87.527,45795.0
2021-10-29 14:25:00,93.7,93.7,93.6,93.61,24941.0,87.5176,87.5176,87.4242,87.4336,24941.0
2021-10-29 14:30:00,93.61,93.63,93.55,93.56,18353.0,87.4336,87.4523,87.3775,87.3869,18353.0
2021-10-29 14:35:00,93.57,93.65,93.57,93.62,10048.0,87.3962,87.4709,87.3962,87.4429,10048.0
2021-10-29 14:40:00,93.63,93.73,93.58,93.7,66667.0,87.4523,87.5457,87.4056,87.5176,66667.0
2021-10-29 14:45:00,93.71,93.72,93.63,93.67,32627.0,87.527,87.5363,87.4523,87.4896,32627.0
2021-10-29 14:50:00,93.66,93.75,93.65,93.72,23751.0,87.4803,87.5643,87.4709,87.5363,23751.0
2021-10-29 14:55:00,93.71,93.79,93.71,93.77,33646.0,87.527,87.6017,87.527,87.583,33646.0
2021-10-29 15:00:00,93.76,93.82,93.72,93.75,27737.0,87.5737,87.6297,87.5363,87.5643,27737.0
2021-10-29 15:05:00,93.77,93.87,93.75,93.81,15431.0,87.583,87.6764,87.5643,87.6204,15431.0
2021-10-29 15:10:00,93.82,93.85,93.76,93.83,23156.0,87.6297,87.6577,87.5737,87.6391,23156.0
2021-10-29 15:15:00,93.83,93.83,93.7,93.76,15544.0,87.6391,87.6391,87.5176,87.5737,15544.0
2021-10-29 15:20:00,93.77,93.81,93.72,93.79,20233.0,87.583,87.6204,87.5363,87.6017,20233.0
2021-10-29 15:25:00,93.78,94.0,93.78,94.0,44307.0,87.5924,87.7979,87.5924,87.7979,44307.0
2021-10-29 15:30:00,94.0,94.09,93.99,94.07,27553.0,87.7979,87.8819,87.7885,87.8632,27553.0
2021-10-29 15:35:00,94.06,94.26,94.05,94.22,46047.0,87.8539,88.0407,87.8446,88.0033,46047.0
2021-10-29 15:40:00,94.23,94.31,94.23,94.31,95134.0,88.0127,88.0874,88.0127,88.0874,95134.0
2021-10-29 15:45:00,94.31,94.36,94.3,94.31,37684.0,88.0874,88.1341,88.0781,88.0874,37684.0
2021-10-29 15:50:00,94.31,94.32,94.18,94.25,63080.0,88.0874,88.0967,87.966,88.0314,63080.0
2021-10-29 15:55:00,94.25,94.32,94.2,94.21,169537.0,88.0314,88.0967,87.9847,87.994,169537.0
2021-11-01 09:30:00,94.5,95.08,94.5,95.03,81479.0,88.2649,88.8066,88.2649,88.7599,81479.0
2021-11-01 09:35:00,95.03,95.26,95.03,95.2,50158.0,88.7599,88.9747,88.7599,88.9187,50158.0
2021-11-01 09:40:00,95.23,95.62,95.18,95.56,103839.0,88.9467,89.311,88.9,89.2549,103839.0
2021-11-01 09:45:00,95.58,95.66,95.43,95.44,66897.0,89.2736,89.3483,89.1335,89.1428,66897.0
2021-11-01 09:50:00,95.47,95.79,95.43,95.71,45117.0,89.1709,89.4697,89.1335,89.395,45117.0
2021-11-01 09:55:00,95.69,95.88,95.67,95.73,76553.0,89.3763,89.5538,89.3577,89.4137,76553.0
2021-11-01 10:00:00,95.71,95.73,95.23,95.33,27930.0,89.395,89.4137,88.9467,89.0401,27930.0
2021-11-01 10:05:00,95.35,95.58,95.34,95.55,49960.0,89.0588,89.2736,89.0494,89.2456,49960.0
2021-11-01 10:10:00,95.55,95.63,95.52,95.63,15278.0,89.2456,89.3203,89.2176,89.3203,15278.0
2021-11-01 10:15:00,95.64,95.9,95.62,95.89,46044.0,89.3296,89.5725,89.311,89.5631,46044.0
2021-11-01 10:20:00,95.89,96.05,95.77,95.77,106814.0,89.5631,89.7126,89.4511,89.4511,106814.0
2021-11-01 10:25:00,95.81,96.2,95.81,96.12,64574.0,89.4884,89.8527,89.4884,89.778,64574.0
2021-11-01 10:30:00,96.14,96.25,96.12,96.18,27143.0,89.7967,89.8994,89.778,89.834,27143.0
2021-11-01 10:35:00,96.17,96.21,95.88,95.95,22851.0,89.8247,89.862,89.5538,89.6192,22851.0
2021-11-01 10:40:00,95.95,96.03,95.77,95.79,18966.0,89.6192,89.6939,89.4511,89.4697,18966.0
2021-11-01 10:45:00,95.79,95.92,95.79,95.9,13707.0,89.4697,89.5912,89.4697,89.5725,13707.0
2021-11-01 10:50:00,95.91,95.93,95.83,95.86,46940.0,89.5818,89.6005,89.5071,89.5351,46940.0
2021-11-01 10:55:00,95.84,95.88,95.73,95.83,26848.0,89.5164,89.5538,89.4137,89.5071,26848.0
2021-11-01 11:00:00,95.84,96.19,95.83,96.16,22885.0,89.5164,89.8434,89.5071,89.8153,22885.0
2021-11-01 11:05:00,96.15,96.29,96.15,96.2,28237.0,89.806,89.9368,89.806,89.8527,28237.0
2021-11-01 11:10:00,96.17,96.21,96.1,96.13,47132.0,89.8247,89.862,89.7593,89.7873,47132.0
2021-11-01 11:15:00,96.15,96.2,96.12,96.14,12879.0,89.806,89.8527,89.778,89.7967,12879.0
2021-11-01 11:20:00,96.13,96.18,95.99,95.99,18170.0,89.7873,89.834,89.6566,89.6566,18170.0
2021-11-01 11:25:00,95.97,96.07,95.96,96.03,60246.0,89.6379,89.7313,89.6285,89.6939,60246.0
2021-11-01 11:30:00,96.01,96.03,95.84,95.87,16234.0,89.6752,89.6939,89.5164,89.5445,16234.0
2021-11-01 11:35:00,95.86,95.88,95.73,95.82,78856.0,89.5351,89.5538,89.4137,89.4978,78856.0
2021-11-01 11:40:00,95.81,95.91,95.79,95.88,19516.0,89.4884,89.5818,89.4697,89.5538,19516.0
2021-11-01 11:45:00,95.89,96.01,95.87,96.0,19089.0,89.5631,89.6752,89.5445,89.6659,19089.0
2021-11-01 11:50:00,95.99,96.0,95.87,95.94,9916.0,89.6566,89.6659,89.5445,89.6098,9916.0
2021-11-01 11:55:00,95.93,96.03,95.93,96.02,31390.0,89.6005,89.6939,89.6005,89.6846,31390.0
2021-11-01 12:00:00,96.02,96.12,96.02,96.12,58959.0,89.6846,89.778,89.6846,89.778,58959.0
2021-11-01 12:05:00,96.12,96.3,96.1,96.3,15955.0,89.778,89.9461,89.7593,89.9461,15955.0
2021-11-01 12:10:00,96.3,96.36,96.3,96.35,8886.0,89.9461,90.0021,89.9461,89.9928,8886.0
2021-11-01 12:15:00,96.35,96.36,96.21,96.28,17231.0,89.9928,90.0021,89.862,89.9274,17231.0
2021-11-01 12:20:00,96.28,96.36,96.22,96.34,9664.0,89.9274,90.0021,89.8714,89.9835,9664.0
2021-11-01 12:25:00,96.33,96.34,96.26,96.31,90882.0,89.9741,89.9835,89.9087,89.9554,90882.0
2021-11-01 12:30:00,96.3,96.34,96.26,96.33,15909.0,89.9461,89.9835,89.9087,89.9741,15909.0
2021-11-01 12:35:00,96.34,96.43,96.33,96.41,20597.0,89.9835,90.0675,89.9741,90.0488,20597.0
2021-11-01 12:40:00,96.41,96.46,96.4,96.44,11235.0,90.0488,90.0955,90.0395,90.0769,11235.0
2021-11-01 12:45:00,96.44,96.49,96.38,96.46,13123.0,90.0769,90.1236,90.0208,90.0955,13123.0
2021-11-01 12:50:00,96.48,96.52,96.41,96.48,13591.0,90.1142,90.1516,90.0488,90.1142,13591.0
2021-11-01 12:55:00,96.5,96.52,96.48,96.51,9816.0,90.1329,90.1516,90.1142,90.1422,9816.0
2021-11-01 13:00:00,96.53,96.54,96.42,96.47,13174.0,90.1609,90.1703,90.0582,90.1049,13174.0
2021-11-01 13:05:00,96.48,96.55,96.47,96.47,70371.0,90.1142,90.1796,90.1049,90.1049,70371.0
2021-11-01 13:10:00,96.48,96.48,96.42,96.46,10348.0,90.1142,90.1142,90.0582,90.0955,10348.0
2021-11-01 13:15:00,96.46,96.49,96.39,96.39,17621.0,90.0955,90.1236,90.0302,90.0302,17621.0
2021-11-01 13:20:00,96.38,96.42,96.29,96.29,16753.0,90.0208,90.0582,89.9368,89.9368,16753.0
2021-11-01 13:25:00,96.29,96.46,96.21,96.42,13541.0,89.9368,90.0955,89.862,90.0582,13541.0
2021-11-01 13:30:00,96.43,96.5,96.42,96.5,9872.0,90.0675,90.1329,90.0582,90.1329,9872.0
2021-11-01 13:35:00,96.51,96.58,96.51,96.56,12200.0,90.1422,90.2076,90.1422,90.1889,12200.0
2021-11-01 13:40:00,96.57,96.57,96.44,96.49,14398.0,90.1983,90.1983,90.0769,90.1236,14398.0
2021-11-01 13:45:00,96.5,96.61,96.48,96.59,18705.0,90.1329,90.2356,90.1142,90.217,18705.0
2021-11-01 13:50:00,96.58,96.58,96.44,96.44,10417.0,90.2076,90.2076,90.0769,90.0769,10417.0
2021-11-01 13:55:00,96.43,96.51,96.38,96.47,18558.0,90.0675,90.1422,90.0208,90.1049,18558.0
2021-11-01 14:00:00,96.48,96.53,96.43,96.43,12969.0,90.1142,90.1609,90.0675,90.0675,12969.0
2021-11-01 14:05:00,96.44,96.48,96.31,96.35,18082.0,90.0769,90.1142,89.9554,89.9928,18082.0
2021-11-01 14:10:00,96.32,96.36,96.24,96.25,20301.0,89.9648,90.0021,89.8901,89.8994,20301.0
2021-11-01 14:15:00,96.24,96.25,95.96,96.03,33560.0,89.8901,89.8994,89.6285,89.6939,33560.0
2021-11-01 14:20:00,96.02,96.07,95.91,96.06,118577.0,89.6846,89.7313,89.5818,89.7219,118577.0
2021-11-01 14:25:00,96.06,96.07,95.96,96.04,54339.0,89.7219,89.7313,89.6285,89.7033,54339.0
2021-11-01 14:30:00,96.03,96.12,95.98,96.11,27605.0,89.6939,89.778,89.6472,89.7686,27605.0
2021-11-01 14:35:00,96.1,96.19,96.07,96.11,19946.0,89.7593,89.8434,89.7313,89.7686,19946.0
2021-11-01 14:40:00,96.11,96.16,96.08,96.14,11358.0,89.7686,89.8153,89.7406,89.7967,11358.0
2021-11-01 14:45:00,96.12,96.21,96.12,96.2,12111.0,89.778,89.862,89.778,89.8527,12111.0
2021-11-01 14:50:00,96.2,96.21,96.09,96.1,14384.0,89.8527,89.862,89.75,89.7593,14384.0
2021-11-01 14:55:00,96.1,96.13,96.08,96.08,11284.0,89.7593,89.7873,89.7406,89.7406,11284.0
2021-11-01 15:00:00,96.08,96.14,96.08,96.13,9853.0,89.7406,89.7967,89.7406,89.7873,9853.0
2021-11-01 15:05:00,96.14,96.2,96.14,96.18,23696.0,89.7967,89.8527,89.7967,89.834,23696.0
2021-11-01 15:10:00,96.18,96.22,96.09,96.14,21247.0,89.834,89.8714,89.75,89.7967,21247.0
2021-11-01 15:15:00,96.14,96.16,96.04,96.05,17043.0,89.7967,89.8153,89.7033,89.7126,17043.0
2021-11-01 15:20:00,96.05,96.1,95.98,96.09,9170.0,89.7126,89.7593,89.6472,89.75,9170.0
2021-11-01 15:25:00,96.1,96.21,96.1,96.15,22524.0,89.7593,89.862,89.7593,89.806,22524.0
2021-11-01 15:30:00,96.17,96.29,96.16,96.22,16938.0,89.8247,89.9368,89.8153,89.8714,16938.0
2021-11-01 15:35:00,96.22,96.37,96.21,96.31,25413.0,89.8714,90.0115,89.862,89.9554,25413.0
2021-11-01 15:40:00,96.34,96.43,96.33,96.41,18481.0,89.9835,90.0675,89.9741,90.0488,18481.0
2021-11-01 15:45:00,96.41,96.44,96.34,96.38,24341.0,90.0488,90.0769,89.9835,90.0208,24341.0
2021-11-01 15:50:00,96.37,96.37,96.27,96.34,37215.0,90.0115,90.0115,89.9181,89.9835,37215.0
2021-11-01 15:55:00,96.34,96.41,96.34,96.41,86869.0,89.9835,90.0488,89.9835,90.0488,86869.0
2021-11-02 09:30:00,96.4,96.48,96.04,96.05,73138.0,90.0395,90.1142,89.7033,89.7126,73138.0
2021-11-02 09:35:00,96.07,96.32,96.0,96.04,44724.0,89.7313,89.9648,89.6659,89.7033,44724.0
2021-11-02 09:40:00,95.95,95.97,95.61,95.74,51891.0,89.6192,89.6379,89.3016,89.423,51891.0
2021-11-02 09:45:00,95.76,95.97,95.65,95.84,59656.0,89.4417,89.6379,89.339,89.5164,59656.0
2021-11-02 09:50:00,95.79,96.02,95.76,95.78,26133.0,89.4697,89.6846,89.4417,89.4604,26133.0
2021-11-02 09:55:00,95.78,95.86,95.66,95.75,71597.0,89.4604,89.5351,89.3483,89.4324,71597.0
2021-11-02 10:00:00,95.77,96.09,95.7,96.04,42704.0,89.4511,89.75,89.3857,89.7033,42704.0
2021-11-02 10:05:00,96.06,96.15,95.91,96.13,21906.0,89.7219,89.806,89.5818,89.7873,21906.0
2021-11-02 10:10:00,96.13,96.14,95.71,95.79,25472.0,89.7873,89.7967,89.395,89.4697,25472.0
2021-11-02 10:15:00,95.77,96.07,95.73,96.03,16038.0,89.4511,89.7313,89.4137,89.6939,16038.0
2021-11-02 10:20:00,96.01,96.05,95.82,95.94,18752.0,89.6752,89.7126,89.4978,89.6098,18752.0
2021-11-02 10:25:00,95.94,96.09,95.84,95.92,9571.0,89.6098,89.75,89.5164,89.5912,9571.0
2021-11-02 10:30:00,95.87,96.05,95.77,95.97,10355.0,89.5445,89.7126,89.4511,89.6379,10355.0
2021-11-02 10:35:00,95.94,96.23,95.9,96.19,12980.0,89.6098,89.8807,89.5725,89.8434,12980.0
2021-11-02 10:40:00,96.18,96.18,96.03,96.05,10287.0,89.834,89.834,89.6939,89.7126,10287.0
2021-11-02 10:45:00,96.05,96.11,95.99,96.06,4736.0,89.7126,89.7686,89.6566,89.7219,4736.0
2021-11-02 10:50:00,96.05,96.24,96.02,96.24,8247.0,89.7126,89.8901,89.6846,89.8901,8247.0
2021-11-02 10:55:00,96.25,96.32,96.2,96.26,5762.0,89.8994,89.9648,89.8527,89.9087,5762.0
2021-11-02 11:00:00,96.26,96.5,96.25,96.38,27522.0,89.9087,90.1329,89.8994,90.0208,27522.0
2021-11-02 11:05:00,96.35,96.5,96.25,96.26,32809.0,89.9928,90.1329,89.8994,89.9087,32809.0
2021-11-02 11:10:00,96.24,96.28,96.17,96.28,5912.0,89.8901,89.9274,89.8247,89.9274,5912.0
2021-11-02 11:15:00,96.28,96.3,96.19,96.28,14736.0,89.9274,89.9461,89.8434,89.9274,14736.0
2021-11-02 11:20:00,96.27,96.29,96.2,96.24,22000.0,89.9181,89.9368,89.8527,89.8901,22000.0
2021-11-02 11:25:00,96.27,96.35,96.25,96.35,9183.0,89.9181,89.9928,89.8994,89.9928,9183.0
2021-11-02 11:30:00,96.33,96.39,96.28,96.38,15894.0,89.9741,90.0302,89.9274,90.0208,15894.0
2021-11-02 11:35:00,96.39,96.43,96.36,96.36,9136.0,90.0302,90.0675,90.0021,90.0021,9136.0
2021-11-02 11:40:00,96.37,96.53,96.31,96.52,21593.0,90.0115,90.1609,89.9554,90.1516,21593.0
2021-11-02 11:45:00,96.51,96.58,96.44,96.46,12585.0,90.1422,90.2076,90.0769,90.0955,12585.0
2021-11-02 11:50:00,96.48,96.5,96.31,96.32,12947.0,90.1142,90.1329,89.9554,89.9648,12947.0
2021-11-02 11:55:00,96.31,96.32,96.19,96.2,13010.0,89.9554,89.9648,89.8434,89.8527,13010.0
2021-11-02 12:00:00,96.2,96.29,96.17,96.19,72318.0,89.8527,89.9368,89.8247,89.8434,72318.0
2021-11-02 12:05:00,96.15,96.19,96.11,96.16,10266.0,89.806,89.8434,89.7686,89.8153,10266.0
2021-11-02 12:10:00,96.18,96.29,96.14,96.25,31938.0,89.834,89.9368,89.7967,89.8994,31938.0
2021-11-02 12:15:00,96.26,96.36,96.21,96.3,14625.0,89.9087,90.0021,89.862,89.9461,14625.0
2021-11-02 12:20:00,96.31,96.36,96.3,96.32,9043.0,89.9554,90.0021,89.9461,89.9648,9043.0
2021-11-02 12:25:00,96.32,96.32,96.19,96.24,8519.0,89.9648,89.9648,89.8434,89.8901,8519.0
2021-11-02 12:30:00,96.25,96.29,96.2,96.23,8933.0,89.8994,89.9368,89.8527,89.8807,8933.0
2021-11-02 12:35:00,96.23,96.25,96.22,96.22,5463.0,89.8807,89.8994,89.8714,89.8714,5463.0
2021-11-02 12:40:00,96.22,96.31,96.22,96.23,8589.0,89.8714,89.9554,89.8714,89.8807,8589.0
2021-11-02 12:45:00,96.23,96.4,96.22,96.37,13995.0,89.8807,90.0395,89.8714,90.0115,13995.0
2021-11-02 12:50:00,96.38,96.44,96.37,96.4,12479.0,90.0208,90.0769,90.0115,90.0395,12479.0
2021-11-02 12:55:00,96.4,96.47,96.39,96.43,12560.0,90.0395,90.1049,90.0302,90.0675,12560.0
2021-11-02 13:00:00,96.4,96.4,96.27,96.31,8690.0,90.0395,90.0395,89.9181,89.9554,8690.0
2021-11-02 13:05:00,96.29,96.32,96.27,96.29,5643.0,89.9368,89.9648,89.9181,89.9368,5643.0
2021-11-02 13:10:00,96.31,96.38,96.29,96.33,10485.0,89.9554,90.0208,89.9368,89.9741,10485.0
2021-11-02 13:15:00,96.34,96.37,96.32,96.34,4319.0,89.9835,90.0115,89.9648,89.9835,4319.0
2021-11-02 13:20:00,96.35,96.38,96.3,96.31,7828.0,89.9928,90.0208,89.9461,89.9554,7828.0
2021-11-02 13:25:00,96.3,96.3,96.2,96.21,5623.0,89.9461,89.9461,89.8527,89.862,5623.0
2021-11-02 13:30:00,96.2,96.26,96.17,96.22,9297.0,89.8527,89.9087,89.8247,89.8714,9297.0
2021-11-02 13:35:00,96.16,96.31,96.13,96.26,61217.0,89.8153,89.9554,89.7873,89.9087,61217.0
2021-11-02 13:40:00,96.26,96.37,96.23,96.36,43855.0,89.9087,90.0115,89.8807,90.0021,43855.0
2021-11-02 13:45:00,96.37,96.38,96.32,96.33,11528.0,90.0115,90.0208,89.9648,89.9741,11528.0
2021-11-02 13:50:00,96.33,96.43,96.33,96.41,19927.0,89.9741,90.0675,89.9741,90.0488,19927.0
2021-11-02 13:55:00,96.42,96.52,96.42,96.52,21659.0,90.0582,90.1516,90.0582,90.1516,21659.0
2021-11-02 14:00:00,96.52,96.63,96.52,96.63,21080.0,90.1516,90.2543,90.1516,90.2543,21080.0
2021-11-02 14:05:00,96.64,96.71,96.57,96.65,113405.0,90.2637,90.329,90.1983,90.273,113405.0
2021-11-02 14:10:00,96.65,96.72,96.64,96.72,40970.0,90.273,90.3384,90.2637,90.3384,40970.0
2021-11-02 14:15:00,96.72,96.75,96.67,96.71,14401.0,90.3384,90.3664,90.2917,90.329,14401.0
2021-11-02 14:20:00,96.71,96.71,96.64,96.69,30129.0,90.329,90.329,90.2637,90.3104,30129.0
2021-11-02 14:25:00,96.68,96.71,96.65,96.71,13679.0,90.301,90.329,90.273,90.329,13679.0
2021-11-02 14:30:00,96.7,96.8,96.68,96.74,57604.0,90.3197,90.4131,90.301,90.3571,57604.0
2021-11-02 14:35:00,96.74,96.78,96.7,96.78,18111.0,90.3571,90.3944,90.3197,90.3944,18111.0
2021-11-02 14:40:00,96.78,96.88,96.77,96.86,14998.0,90.3944,90.4878,90.3851,90.4691,14998.0
2021-11-02 14:45:00,96.86,96.97,96.85,96.93,17362.0,90.4691,90.5719,90.4598,90.5345,17362.0
2021-11-02 14:50:00,96.94,96.97,96.89,96.94,10731.0,90.5439,90.5719,90.4972,90.5439,10731.0
2021-11-02 14:55:00,96.96,97.09,96.94,97.07,34996.0,90.5626,90.684,90.5439,90.6653,34996.0
2021-11-02 15:00:00,97.08,97.16,97.08,97.1,18680.0,90.6746,90.7494,90.6746,90.6933,18680.0
2021-11-02 15:05:00,97.09,97.17,97.09,97.16,22357.0,90.684,90.7587,90.684,90.7494,22357.0
2021-11-02 15:10:00,97.16,97.16,97.04,97.04,19115.0,90.7494,90.7494,90.6373,90.6373,19115.0
2021-11-02 15:15:00,97.05,97.06,96.98,97.03,17973.0,90.6466,90.656,90.5812,90.6279,17973.0
2021-11-02 15:20:00,97.03,97.04,96.89,96.92,17510.0,90.6279,90.6373,90.4972,90.5252,17510.0
2021-11-02 15:25:00,96.92,97.0,96.91,97.0,29476.0,90.5252,90.5999,90.5158,90.5999,29476.0
2021-11-02 15:30:00,96.99,97.07,96.96,97.06,29728.0,90.5906,90.6653,90.5626,90.656,29728.0
2021-11-02 15:35:00,97.06,97.1,97.01,97.06,58668.0,90.656,90.6933,90.6093,90.656,58668.0
2021-11-02 15:40:00,97.06,97.06,97.01,97.03,45281.0,90.656,90.656,90.6093,90.6279,45281.0
2021-11-02 15:45:00,97.02,97.08,96.99,96.99,39290.0,90.6186,90.6746,90.5906,90.5906,39290.0
2021-11-02 15:50:00,96.98,97.02,96.93,96.97,66154.0,90.5812,90.6186,90.5345,90.5719,66154.0
2021-11-02 15:55:00,96.97,97.04,96.92,97.04,128122.0,90.5719,90.6373,90.5252,90.6373,128122.0
2021-11-03 09:30:00,97.07,98.17,97.02,98.15,114141.0,90.6653,91.6927,90.6186,91.674,114141.0
2021-11-03 09:35:00,98.07,98.19,97.8,98.1,39438.0,91.5993,91.7114,91.3471,91.6273,39438.0
2021-11-03 09:40:00,98.1,98.43,98.08,98.42,46746.0,91.6273,91.9356,91.6087,91.9262,46746.0
2021-11-03 09:45:00,98.48,99.04,98.48,99.03,67731.0,91.9823,92.5053,91.9823,92.496,67731.0
2021-11-03 09:50:00,99.1,99.44,99.04,99.41,40401.0,92.5614,92.8789,92.5053,92.8509,40401.0
2021-11-03 09:55:00,99.42,99.73,99.38,99.73,36719.0,92.8602,93.1498,92.8229,93.1498,36719.0
2021-11-03 10:00:00,99.73,100.17,99.73,99.87,90611.0,93.1498,93.5608,93.1498,93.2805,90611.0
2021-11-03 10:05:00,99.86,100.27,99.82,100.25,232341.0,93.2712,93.6542,93.2338,93.6355,232341.0
2021-11-03 10:10:00,100.23,100.32,100.14,100.22,176874.0,93.6168,93.7009,93.5327,93.6075,176874.0
2021-11-03 10:15:00,100.23,100.4,100.16,100.4,76924.0,93.6168,93.7756,93.5514,93.7756,76924.0
2021-11-03 10:20:00,100.39,100.76,100.35,100.74,327992.0,93.7662,94.1118,93.7289,94.0931,327992.0
2021-11-03 10:25:00,100.75,100.97,100.75,100.85,197911.0,94.1025,94.308,94.1025,94.1959,197911.0
2021-11-03 10:30:00,100.84,101.07,100.84,100.99,168798.0,94.1865,94.4014,94.1865,94.3266,168798.0
2021-11-03 10:35:00,100.99,101.01,100.83,100.94,148094.0,94.3266,94.3453,94.1772,94.2799,148094.0
2021-11-03 10:40:00,100.94,100.96,100.58,100.64,101983.0,94.2799,94.2986,93.9437,93.9997,101983.0
2021-11-03 10:45:00,100.65,100.65,100.51,100.63,97541.0,94.0091,94.0091,93.8783,93.9904,97541.0
2021-11-03 10:50:00,100.62,100.72,100.58,100.63,54740.0,93.9811,94.0745,93.9437,93.9904,54740.0
2021-11-03 10:55:00,100.65,100.7,100.51,100.62,127122.0,94.0091,94.0558,93.8783,93.9811,127122.0
2021-11-03 11:00:00,100.61,100.82,100.61,100.72,58298.0,93.9717,94.1679,93.9717,94.0745,58298.0
2021-11-03 11:05:00,100.7,100.7,100.49,100.51,169951.0,94.0558,94.0558,93.8596,93.8783,169951.0
2021-11-03 11:10:00,100.53,100.62,100.4,100.4,53199.0,93.897,93.9811,93.7756,93.7756,53199.0
2021-11-03 11:15:00,100.41,100.46,100.17,100.19,68637.0,93.7849,93.8316,93.5608,93.5794,68637.0
2021-11-03 11:20:00,100.19,100.37,100.16,100.27,39737.0,93.5794,93.7476,93.5514,93.6542,39737.0
2021-11-03 11:25:00,100.28,100.34,100.24,100.3,17806.0,93.6635,93.7195,93.6261,93.6822,17806.0
2021-11-03 11:30:00,100.3,100.41,100.26,100.26,28633.0,93.6822,93.7849,93.6448,93.6448,28633.0
2021-11-03 11:35:00,100.27,100.3,100.24,100.27,27642.0,93.6542,93.6822,93.6261,93.6542,27642.0
2021-11-03 11:40:00,100.24,100.25,100.17,100.21,18993.0,93.6261,93.6355,93.5608,93.5981,18993.0
2021-11-03 11:45:00,100.21,100.3,100.19,100.27,22373.0,93.5981,93.6822,93.5794,93.6542,22373.0
2021-11-03 11:50:00,100.27,100.37,100.26,100.37,55564.0,93.6542,93.7476,93.6448,93.7476,55564.0
2021-11-03 11:55:00,100.37,100.4,100.15,100.17,85562.0,93.7476,93.7756,93.5421,93.5608,85562.0
2021-11-03 12:00:00,100.17,100.26,100.12,100.15,35043.0,93.5608,93.6448,93.5141,93.5421,35043.0
2021-11-03 12:05:00,100.17,100.18,99.79,99.86,42854.0,93.5608,93.5701,93.2058,93.2712,42854.0
2021-11-03 12:10:00,99.86,99.86,99.74,99.85,29327.0,93.2712,93.2712,93.1591,93.2619,29327.0
2021-11-03 12:15:00,99.84,99.85,99.7,99.79,40499.0,93.2525,93.2619,93.1218,93.2058,40499.0
2021-11-03 12:20:00,99.81,99.85,99.61,99.74,37394.0,93.2245,93.2619,93.0377,93.1591,37394.0
2021-11-03 12:25:00,99.73,99.77,99.67,99.68,35918.0,93.1498,93.1871,93.0937,93.1031,35918.0
2021-11-03 12:30:00,99.69,99.76,99.66,99.71,59715.0,93.1124,93.1778,93.0844,93.1311,59715.0
2021-11-03 12:35:00,99.7,99.73,99.64,99.69,44935.0,93.1218,93.1498,93.0657,93.1124,44935.0
2021-11-03 12:40:00,99.69,99.7,99.61,99.61,29249.0,93.1124,93.1218,93.0377,93.0377,29249.0
2021-11-03 12:45:00,99.61,99.71,99.55,99.7,57072.0,93.0377,93.1311,92.9817,93.1218,57072.0
2021-11-03 12:50:00,99.7,99.82,99.66,99.69,85255.0,93.1218,93.2338,93.0844,93.1124,85255.0
2021-11-03 12:55:00,99.69,99.78,99.66,99.74,38035.0,93.1124,93.1965,93.0844,93.1591,38035.0
2021-11-03 13:00:00,99.72,99.78,99.61,99.62,31446.0,93.1404,93.1965,93.0377,93.047,31446.0
2021-11-03 13:05:00,99.61,99.73,99.58,99.67,39549.0,93.0377,93.1498,93.0097,93.0937,39549.0
2021-11-03 13:10:00,99.68,99.69,99.6,99.65,19826.0,93.1031,93.1124,93.0284,93.0751,19826.0
2021-11-03 13:15:00,99.65,99.66,99.54,99.59,53148.0,93.0751,93.0844,92.9723,93.019,53148.0
2021-11-03 13:20:00,99.58,99.62,99.51,99.52,43348.0,93.0097,93.047,92.9443,92.9536,43348.0
2021-11-03 13:25:00,99.51,99.55,99.48,99.48,54680.0,92.9443,92.9817,92.9163,92.9163,54680.0
2021-11-03 13:30:00,99.5,99.55,99.46,99.5,36219.0,92.935,92.9817,92.8976,92.935,36219.0
2021-11-03 13:35:00,99.51,99.57,99.5,99.54,35757.0,92.9443,93.0003,92.935,92.9723,35757.0
2021-11-03 13:40:00,99.54,99.56,99.48,99.51,23112.0,92.9723,92.991,92.9163,92.9443,23112.0
2021-11-03 13:45:00,99.5,99.51,99.38,99.48,83822.0,92.935,92.9443,92.8229,92.9163,83822.0
2021-11-03 13:50:00,99.49,99.52,99.45,99.52,42625.0,92.9256,92.9536,92.8883,92.9536,42625.0
2021-11-03 13:55:00,99.52,99.62,99.46,99.58,59228.0,92.9536,93.047,92.8976,93.0097,59228.0
2021-11-03 14:00:00,99.57,100.12,99.56,100.07,29918.0,93.0003,93.5141,92.991,93.4674,29918.0
2021-11-03 14:05:00,100.1,100.12,99.95,100.03,40684.0,93.4954,93.5141,93.3553,93.43,40684.0
2021-11-03 14:10:00,100.02,100.13,99.87,100.07,95877.0,93.4207,93.5234,93.2805,93.4674,95877.0
2021-11-03 14:15:00,100.06,100.17,100.02,100.17,21367.0,93.458,93.5608,93.4207,93.5608,21367.0
2021-11-03 14:20:00,100.16,100.24,100.1,100.24,30117.0,93.5514,93.6261,93.4954,93.6261,30117.0
2021-11-03 14:25:00,100.25,100.27,100.09,100.13,18511.0,93.6355,93.6542,93.486,93.5234,18511.0
2021-11-03 14:30:00,100.14,100.22,100.13,100.2,14166.0,93.5327,93.6075,93.5234,93.5888,14166.0
2021-11-03 14:35:00,100.22,100.36,100.2,100.35,36617.0,93.6075,93.7382,93.5888,93.7289,36617.0
2021-11-03 14:40:00,100.36,100.61,100.35,100.56,88550.0,93.7382,93.9717,93.7289,93.925,88550.0
2021-11-03 14:45:00,100.54,100.78,100.52,100.78,25902.0,93.9063,94.1305,93.8877,94.1305,25902.0
2021-11-03 14:50:00,100.79,100.89,100.71,100.83,25054.0,94.1398,94.2332,94.0651,94.1772,25054.0
2021-11-03 14:55:00,100.83,100.87,100.69,100.72,19176.0,94.1772,94.2146,94.0464,94.0745,19176.0
2021-11-03 15:00:00,100.71,100.77,100.66,100.71,22217.0,94.0651,94.1212,94.0184,94.0651,22217.0
2021-11-03 15:05:00,100.7,100.75,100.66,100.7,17753.0,94.0558,94.1025,94.0184,94.0558,17753.0
2021-11-03 15:10:00,100.69,100.72,100.54,100.56,18704.0,94.0464,94.0745,93.9063,93.925,18704.0
2021-11-03 15:15:00,100.57,100.61,100.5,100.52,41760.0,93.9344,93.9717,93.869,93.8877,41760.0
2021-11-03 15:20:00,100.53,100.53,100.37,100.45,15745.0,93.897,93.897,93.7476,93.8223,15745.0
2021-11-03 15:25:00,100.45,100.57,100.44,100.55,34576.0,93.8223,93.9344,93.8129,93.9157,34576.0
2021-11-03 15:30:00,100.57,100.74,100.57,100.66,65106.0,93.9344,94.0931,93.9344,94.0184,65106.0
2021-11-03 15:35:00,100.67,100.71,100.52,100.57,41304.0,94.0278,94.0651,93.8877,93.9344,41304.0
2021-11-03 15:40:00,100.59,100.69,100.55,100.68,67622.0,93.953,94.0464,93.9157,94.0371,67622.0
2021-11-03 15:45:00,100.68,100.76,100.67,100.74,78134.0,94.0371,94.1118,94.0278,94.0931,78134.0
2021-11-03 15:50:00,100.74,100.77,100.67,100.77,121075.0,94.0931,94.1212,94.0278,94.1212,121075.0
2021-11-03 15:55:00,100.76,100.78,100.71,100.75,221887.0,94.1118,94.1305,94.0651,94.1025,221887.0
2021-11-04 09:30:00,100.92,100.92,100.45,100.83,54268.0,94.2613,94.2613,93.8223,94.1772,54268.0
2021-11-04 09:35:00,100.73,101.3,100.68,101.19,68169.0,94.0838,94.6162,94.0371,94.5135,68169.0
2021-11-04 09:40:00,101.23,101.26,100.89,100.96,31249.0,94.5508,94.5788,94.2332,94.2986,31249.0
2021-11-04 09:45:00,100.99,101.05,100.73,100.84,16886.0,94.3266,94.3827,94.0838,94.1865,16886.0
2021-11-04 09:50:00,100.81,101.44,100.77,101.3,40063.0,94.1585,94.747,94.1212,94.6162,40063.0
2021-11-04 09:55:00,101.33,101.47,101.28,101.31,15939.0,94.6442,94.775,94.5975,94.6255,15939.0
2021-11-04 10:00:00,101.32,101.62,101.32,101.54,34530.0,94.6349,94.9151,94.6349,94.8404,34530.0
2021-11-04 10:05:00,101.54,101.82,101.54,101.64,67744.0,94.8404,95.1019,94.8404,94.9338,67744.0
2021-11-04 10:10:00,101.63,101.78,101.58,101.59,37551.0,94.9244,95.0645,94.8777,94.8871,37551.0
2021-11-04 10:15:00,101.59,101.75,101.36,101.4,23099.0,94.8871,95.0365,94.6722,94.7096,23099.0
2021-11-04 10:20:00,101.45,101.49,101.29,101.47,38829.0,94.7563,94.7937,94.6069,94.775,38829.0
2021-11-04 10:25:00,101.47,101.49,101.25,101.44,46740.0,94.775,94.7937,94.5695,94.747,46740.0
2021-11-04 10:30:00,101.44,101.66,101.44,101.53,18528.0,94.747,94.9524,94.747,94.831,18528.0
2021-11-04 10:35:00,101.53,101.62,101.35,101.36,79404.0,94.831,94.9151,94.6629,94.6722,79404.0
2021-11-04 10:40:00,101.35,101.42,101.14,101.27,36761.0,94.6629,94.7283,94.4668,94.5882,36761.0
2021-11-04 10:45:00,101.28,101.47,101.14,101.35,28677.0,94.5975,94.775,94.4668,94.6629,28677.0
2021-11-04 10:50:00,101.33,101.33,101.02,101.05,43401.0,94.6442,94.6442,94.3547,94.3827,43401.0
2021-11-04 10:55:00,101.05,101.17,101.0,101.11,33555.0,94.3827,94.4948,94.336,94.4387,33555.0
2021-11-04 11:00:00,101.12,101.12,100.87,101.02,48934.0,94.4481,94.4481,94.2146,94.3547,48934.0
2021-11-04 11:05:00,101.02,101.04,100.83,100.87,29305.0,94.3547,94.3734,94.1772,94.2146,29305.0
2021-11-04 11:10:00,100.83,100.96,100.77,100.79,25655.0,94.1772,94.2986,94.1212,94.1398,25655.0
2021-11-04 11:15:00,100.8,100.81,100.55,100.58,23315.0,94.1492,94.1585,93.9157,93.9437,23315.0
2021-11-04 11:20:00,100.58,100.61,100.39,100.4,18441.0,93.9437,93.9717,93.7662,93.7756,18441.0
2021-11-04 11:25:00,100.39,100.46,100.3,100.38,26301.0,93.7662,93.8316,93.6822,93.7569,26301.0
2021-11-04 11:30:00,100.39,100.55,100.34,100.52,26345.0,93.7662,93.9157,93.7195,93.8877,26345.0
2021-11-04 11:35:00,100.53,100.79,100.53,100.76,45000.0,93.897,94.1398,93.897,94.1118,45000.0
2021-11-04 11:40:00,100.77,100.96,100.76,100.94,22417.0,94.1212,94.2986,94.1118,94.2799,22417.0
2021-11-04 11:45:00,100.93,100.94,100.68,100.7,7081.0,94.2706,94.2799,94.0371,94.0558,7081.0
2021-11-04 11:50:00,100.7,100.82,100.65,100.71,25153.0,94.0558,94.1679,94.0091,94.0651,25153.0
2021-11-04 11:55:00,100.71,100.84,100.7,100.82,14824.0,94.0651,94.1865,94.0558,94.1679,14824.0
2021-11-04 12:00:00,100.83,100.9,100.81,100.88,10707.0,94.1772,94.2426,94.1585,94.2239,10707.0
2021-11-04 12:05:00,100.88,100.93,100.84,100.92,12636.0,94.2239,94.2706,94.1865,94.2613,12636.0
2021-11-04 12:10:00,100.92,100.99,100.88,100.98,23141.0,94.2613,94.3266,94.2239,94.3173,23141.0
2021-11-04 12:15:00,100.96,100.97,100.84,100.92,8041.0,94.2986,94.308,94.1865,94.2613,8041.0
2021-11-04 12:20:00,100.92,101.01,100.9,100.91,22813.0,94.2613,94.3453,94.2426,94.2519,22813.0
2021-11-04 12:25:00,100.92,101.0,100.9,101.0,8903.0,94.2613,94.336,94.2426,94.336,8903.0
2021-11-04 12:30:00,101.0,101.11,100.99,101.1,8090.0,94.336,94.4387,94.3266,94.4294,8090.0
2021-11-04 12:35:00,101.09,101.13,101.05,101.1,8658.0,94.4201,94.4574,94.3827,94.4294,8658.0
2021-11-04 12:40:00,101.09,101.14,101.06,101.11,5866.0,94.4201,94.4668,94.392,94.4387,5866.0
2021-11-04 12:45:00,101.11,101.11,100.95,101.02,5532.0,94.4387,94.4387,94.2893,94.3547,5532.0
2021-11-04 12:50:00,101.02,101.07,101.01,101.03,11637.0,94.3547,94.4014,94.3453,94.364,11637.0
2021-11-04 12:55:00,101.02,101.03,100.9,100.95,9889.0,94.3547,94.364,94.2426,94.2893,9889.0
2021-11-04 13:00:00,100.98,101.06,100.97,101.05,14553.0,94.3173,94.392,94.308,94.3827,14553.0
2021-11-04 13:05:00,101.07,101.15,101.07,101.11,16026.0,94.4014,94.4761,94.4014,94.4387,16026.0
2021-11-04 13:10:00,101.12,101.29,101.11,101.26,17994.0,94.4481,94.6069,94.4387,94.5788,17994.0
2021-11-04 13:15:00,101.25,101.34,101.22,101.33,13581.0,94.5695,94.6536,94.5415,94.6442,13581.0
2021-11-04 13:20:00,101.32,101.36,101.29,101.36,6022.0,94.6349,94.6722,94.6069,94.6722,6022.0
2021-11-04 13:25:00,101.36,101.41,101.28,101.41,7370.0,94.6722,94.7189,94.5975,94.7189,7370.0
2021-11-04 13:30:00,101.4,101.45,101.33,101.33,15459.0,94.7096,94.7563,94.6442,94.6442,15459.0
2021-11-04 13:35:00,101.32,101.32,101.18,101.31,11154.0,94.6349,94.6349,94.5041,94.6255,11154.0
2021-11-04 13:40:00,101.31,101.38,101.24,101.38,12473.0,94.6255,94.6909,94.5602,94.6909,12473.0
2021-11-04 13:45:00,101.4,101.42,101.28,101.31,16752.0,94.7096,94.7283,94.5975,94.6255,16752.0
2021-11-04 13:50:00,101.33,101.34,101.29,101.31,5858.0,94.6442,94.6536,94.6069,94.6255,5858.0
2021-11-04 13:55:00,101.3,101.3,101.1,101.13,24283.0,94.6162,94.6162,94.4294,94.4574,24283.0
2021-11-04 14:00:00,101.12,101.12,100.75,100.77,10798.0,94.4481,94.4481,94.1025,94.1212,10798.0
2021-11-04 14:05:00,100.73,100.87,100.64,100.87,26630.0,94.0838,94.2146,93.9997,94.2146,26630.0
2021-11-04 14:10:00,100.85,100.85,100.77,100.79,6361.0,94.1959,94.1959,94.1212,94.1398,6361.0
2021-11-04 14:15:00,100.78,100.84,100.7,100.84,12731.0,94.1305,94.1865,94.0558,94.1865,12731.0
2021-11-04 14:20:00,100.84,100.88,100.75,100.85,9679.0,94.1865,94.2239,94.1025,94.1959,9679.0
2021-11-04 14:25:00,100.84,100.84,100.7,100.79,16253.0,94.1865,94.1865,94.0558,94.1398,16253.0
2021-11-04 14:30:00,100.8,100.87,100.79,100.87,10207.0,94.1492,94.2146,94.1398,94.2146,10207.0
2021-11-04 14:35:00,100.88,101.03,100.84,101.01,22019.0,94.2239,94.364,94.1865,94.3453,22019.0
2021-11-04 14:40:00,101.01,101.03,100.9,100.91,10926.0,94.3453,94.364,94.2426,94.2519,10926.0
2021-11-04 14:45:00,100.91,100.94,100.78,100.79,15189.0,94.2519,94.2799,94.1305,94.1398,15189.0
2021-11-04 14:50:00,100.8,100.82,100.62,100.66,17774.0,94.1492,94.1679,93.9811,94.0184,17774.0
2021-11-04 14:55:00,100.66,100.78,100.66,100.7,36820.0,94.0184,94.1305,94.0184,94.0558,36820.0
2021-11-04 15:00:00,100.71,100.81,100.65,100.65,15864.0,94.0651,94.1585,94.0091,94.0091,15864.0
2021-11-04 15:05:00,100.65,100.67,100.57,100.62,16889.0,94.0091,94.0278,93.9344,93.9811,16889.0
2021-11-04 15:10:00,100.61,100.69,100.51,100.65,27914.0,93.9717,94.0464,93.8783,94.0091,27914.0
2021-11-04 15:15:00,100.64,100.72,100.6,100.63,29464.0,93.9997,94.0745,93.9624,93.9904,29464.0
2021-11-04 15:20:00,100.63,100.74,100.63,100.71,17526.0,93.9904,94.0931,93.9904,94.0651,17526.0
2021-11-04 15:25:00,100.69,100.76,100.61,100.62,44098.0,94.0464,94.1118,93.9717,93.9811,44098.0
2021-11-04 15:30:00,100.62,100.64,100.58,100.59,45936.0,93.9811,93.9997,93.9437,93.953,45936.0
2021-11-04 15:35:00,100.59,100.63,100.49,100.51,24085.0,93.953,93.9904,93.8596,93.8783,24085.0
2021-11-04 15:40:00,100.51,100.52,100.44,100.48,38192.0,93.8783,93.8877,93.8129,93.8503,38192.0
2021-11-04 15:45:00,100.49,100.64,100.46,100.6,39464.0,93.8596,93.9997,93.8316,93.9624,39464.0
2021-11-04 15:50:00,100.61,100.7,100.61,100.69,58633.0,93.9717,94.0558,93.9717,94.0464,58633.0
2021-11-04 15:55:00,100.69,100.71,100.61,100.7,232267.0,94.0464,94.0651,93.9717,94.0558,232267.0
2021-11-05 09:30:00,101.72,102.7,101.59,102.7,142382.0,95.0085,95.9238,94.8871,95.9238,142382.0
2021-11-05 09:35:00,102.68,102.73,102.3,102.66,134190.0,95.9051,95.9518,95.5502,95.8865,134190.0
2021-11-05 09:40:00,102.6,102.72,102.32,102.36,36704.0,95.8304,95.9425,95.5689,95.6063,36704.0
2021-11-05 09:45:00,102.36,102.36,101.81,102.1,84004.0,95.6063,95.6063,95.0925,95.3634,84004.0
2021-11-05 09:50:00,102.1,102.41,101.96,102.21,36842.0,95.3634,95.653,95.2326,95.4662,36842.0
2021-11-05 09:55:00,102.16,102.28,101.94,102.02,92769.0,95.4195,95.5315,95.214,95.2887,92769.0
2021-11-05 10:00:00,102.0,102.55,102.0,102.55,139536.0,95.27,95.7837,95.27,95.7837,139536.0
2021-11-05 10:05:00,102.54,102.57,102.0,102.0,43855.0,95.7744,95.8024,95.27,95.27,43855.0
2021-11-05 10:10:00,101.94,102.07,101.82,101.86,45360.0,95.214,95.3354,95.1019,95.1392,45360.0
2021-11-05 10:15:00,101.89,101.99,101.64,101.68,20642.0,95.1673,95.2607,94.9338,94.9711,20642.0
2021-11-05 10:20:00,101.68,101.68,101.53,101.56,15219.0,94.9711,94.9711,94.831,94.859,15219.0
2021-11-05 10:25:00,101.57,101.57,101.35,101.44,40872.0,94.8684,94.8684,94.6629,94.747,40872.0
2021-11-05 10:30:00,101.43,101.62,101.42,101.45,36403.0,94.7376,94.9151,94.7283,94.7563,36403.0
2021-11-05 10:35:00,101.44,101.6,101.42,101.56,32313.0,94.747,94.8964,94.7283,94.859,32313.0
2021-11-05 10:40:00,101.56,101.82,101.49,101.81,24109.0,94.859,95.1019,94.7937,95.0925,24109.0
2021-11-05 10:45:00,101.8,101.83,101.64,101.64,34670.0,95.0832,95.1112,94.9338,94.9338,34670.0
2021-11-05 10:50:00,101.66,101.81,101.66,101.77,9167.0,94.9524,95.0925,94.9524,95.0552,9167.0
2021-11-05 10:55:00,101.78,101.78,101.65,101.71,33747.0,95.0645,95.0645,94.9431,94.9991,33747.0
2021-11-05 11:00:00,101.73,101.79,101.69,101.73,64193.0,95.0178,95.0739,94.9805,95.0178,64193.0
2021-11-05 11:05:00,101.73,101.81,101.46,101.49,23027.0,95.0178,95.0925,94.7656,94.7937,23027.0
2021-11-05 11:10:00,101.51,101.79,101.51,101.79,16779.0,94.8123,95.0739,94.8123,95.0739,16779.0
2021-11-05 11:15:00,101.78,101.89,101.77,101.86,20943.0,95.0645,95.1673,95.0552,95.1392,20943.0
2021-11-05 11:20:00,101.86,101.93,101.74,101.88,22001.0,95.1392,95.2046,95.0272,95.1579,22001.0
2021-11-05 11:25:00,101.88,101.92,101.76,101.83,18170.0,95.1579,95.1953,95.0458,95.1112,18170.0
2021-11-05 11:30:00,101.83,101.83,101.53,101.53,7479.0,95.1112,95.1112,94.831,94.831,7479.0
2021-11-05 11:35:00,101.53,101.76,101.47,101.76,23721.0,94.831,95.0458,94.775,95.0458,23721.0
2021-11-05 11:40:00,101.74,101.75,101.6,101.7,29187.0,95.0272,95.0365,94.8964,94.9898,29187.0
2021-11-05 11:45:00,101.7,101.74,101.62,101.74,22418.0,94.9898,95.0272,94.9151,95.0272,22418.0
2021-11-05 11:50:00,101.74,101.78,101.6,101.63,15091.0,95.0272,95.0645,94.8964,94.9244,15091.0
2021-11-05 11:55:00,101.62,101.67,101.52,101.61,11794.0,94.9151,94.9618,94.8217,94.9057,11794.0
2021-11-05 12:00:00,101.61,101.63,101.53,101.53,8600.0,94.9057,94.9244,94.831,94.831,8600.0
2021-11-05 12:05:00,101.53,101.6,101.48,101.57,19434.0,94.831,94.8964,94.7843,94.8684,19434.0
2021-11-05 12:10:00,101.56,101.67,101.51,101.61,16838.0,94.859,94.9618,94.8123,94.9057,16838.0
2021-11-05 12:15:00,101.63,101.63,101.49,101.52,8079.0,94.9244,94.9244,94.7937,94.8217,8079.0
2021-11-05 12:20:00,101.51,101.58,101.51,101.51,10359.0,94.8123,94.8777,94.8123,94.8123,10359.0
2021-11-05 12:25:00,101.52,101.72,101.46,101.63,43548.0,94.8217,95.0085,94.7656,94.9244,43548.0
2021-11-05 12:30:00,101.63,101.93,101.63,101.93,50093.0,94.9244,95.2046,94.9244,95.2046,50093.0
2021-11-05 12:35:00,101.92,101.95,101.84,101.95,67906.0,95.1953,95.2233,95.1206,95.2233,67906.0
2021-11-05 12:40:00,101.93,101.93,101.8,101.82,11128.0,95.2046,95.2046,95.0832,95.1019,11128.0
2021-11-05 12:45:00,101.82,101.89,101.76,101.89,5724.0,95.1019,95.1673,95.0458,95.1673,5724.0
2021-11-05 12:50:00,101.89,101.95,101.82,101.91,10905.0,95.1673,95.2233,95.1019,95.1859,10905.0
2021-11-05 12:55:00,101.9,101.9,101.77,101.85,11648.0,95.1766,95.1766,95.0552,95.1299,11648.0
2021-11-05 13:00:00,101.84,101.85,101.77,101.8,4190.0,95.1206,95.1299,95.0552,95.0832,4190.0
2021-11-05 13:05:00,101.83,101.86,101.72,101.73,8232.0,95.1112,95.1392,95.0085,95.0178,8232.0
2021-11-05 13:10:00,101.7,101.7,101.52,101.62,18873.0,94.9898,94.9898,94.8217,94.9151,18873.0
2021-11-05 13:15:00,101.58,101.64,101.54,101.63,31493.0,94.8777,94.9338,94.8404,94.9244,31493.0
2021-11-05 13:20:00,101.63,101.64,101.5,101.5,147032.0,94.9244,94.9338,94.803,94.803,147032.0
2021-11-05 13:25:00,101.47,101.48,101.16,101.29,80842.0,94.775,94.7843,94.4854,94.6069,80842.0
2021-11-05 13:30:00,101.28,101.59,101.28,101.57,38758.0,94.5975,94.8871,94.5975,94.8684,38758.0
2021-11-05 13:35:00,101.55,101.57,101.42,101.46,10006.0,94.8497,94.8684,94.7283,94.7656,10006.0
2021-11-05 13:40:00,101.45,101.45,101.33,101.33,3080.0,94.7563,94.7563,94.6442,94.6442,3080.0
2021-11-05 13:45:00,101.35,101.35,101.18,101.27,9296.0,94.6629,94.6629,94.5041,94.5882,9296.0
2021-11-05 13:50:00,101.29,101.42,101.28,101.4,9251.0,94.6069,94.7283,94.5975,94.7096,9251.0
2021-11-05 13:55:00,101.4,101.51,101.39,101.47,9176.0,94.7096,94.8123,94.7003,94.775,9176.0
2021-11-05 14:00:00,101.46,101.46,101.35,101.45,9458.0,94.7656,94.7656,94.6629,94.7563,9458.0
2021-11-05 14:05:00,101.44,101.75,101.44,101.75,100834.0,94.747,95.0365,94.747,95.0365,100834.0
2021-11-05 14:10:00,101.74,101.84,101.68,101.75,50345.0,95.0272,95.1206,94.9711,95.0365,50345.0
2021-11-05 14:15:00,101.74,101.77,101.59,101.6,10200.0,95.0272,95.0552,94.8871,94.8964,10200.0
2021-11-05 14:20:00,101.59,101.67,101.54,101.54,13923.0,94.8871,94.9618,94.8404,94.8404,13923.0
2021-11-05 14:25:00,101.54,101.67,101.49,101.65,7861.0,94.8404,94.9618,94.7937,94.9431,7861.0
2021-11-05 14:30:00,101.66,101.66,101.58,101.58,5048.0,94.9524,94.9524,94.8777,94.8777,5048.0
2021-11-05 14:35:00,101.57,101.64,101.5,101.61,5805.0,94.8684,94.9338,94.803,94.9057,5805.0
2021-11-05 14:40:00,101.6,101.6,101.52,101.59,7600.0,94.8964,94.8964,94.8217,94.8871,7600.0
2021-11-05 14:45:00,101.57,101.61,101.54,101.59,7426.0,94.8684,94.9057,94.8404,94.8871,7426.0
2021-11-05 14:50:00,101.59,101.62,101.54,101.61,9790.0,94.8871,94.9151,94.8404,94.9057,9790.0
2021-11-05 14:55:00,101.63,101.69,101.61,101.66,4552.0,94.9244,94.9805,94.9057,94.9524,4552.0
2021-11-05 15:00:00,101.65,101.66,101.41,101.44,11090.0,94.9431,94.9524,94.7189,94.747,11090.0
2021-11-05 15:05:00,101.42,101.45,101.33,101.42,8036.0,94.7283,94.7563,94.6442,94.7283,8036.0
2021-11-05 15:10:00,101.43,101.57,101.42,101.56,23237.0,94.7376,94.8684,94.7283,94.859,23237.0
2021-11-05 15:15:00,101.55,101.58,101.5,101.54,5966.0,94.8497,94.8777,94.803,94.8404,5966.0
2021-11-05 15:20:00,101.55,101.61,101.47,101.53,15350.0,94.8497,94.9057,94.775,94.831,15350.0
2021-11-05 15:25:00,101.54,101.55,101.47,101.54,16797.0,94.8404,94.8497,94.775,94.8404,16797.0
2021-11-05 15:30:00,101.57,101.69,101.57,101.69,19729.0,94.8684,94.9805,94.8684,94.9805,19729.0
2021-11-05 15:35:00,101.69,101.8,101.67,101.67,27765.0,94.9805,95.0832,94.9618,94.9618,27765.0
2021-11-05 15:40:00,101.67,101.8,101.67,101.78,62299.0,94.9618,95.0832,94.9618,95.0645,62299.0
2021-11-05 15:45:00,101.78,101.83,101.73,101.74,102028.0,95.0645,95.1112,95.0178,95.0272,102028.0
2021-11-05 15:50:00,101.74,101.87,101.74,101.81,49895.0,95.0272,95.1486,95.0272,95.0925,49895.0
2021-11-05 15:55:00,101.8,101.8,101.64,101.7,76106.0,95.0832,95.0832,94.9338,94.9898,76106.0
2021-11-08 09:30:00,102.04,102.37,102.02,102.21,39394.0,95.3074,95.6156,95.2887,95.4662,39394.0
2021-11-08 09:35:00,102.2,102.37,102.07,102.1,28778.0,95.4568,95.6156,95.3354,95.3634,28778.0
2021-11-08 09:40:00,102.14,102.19,101.98,102.03,17438.0,95.4008,95.4475,95.2513,95.298,17438.0
2021-11-08 09:45:00,102.0,102.13,101.77,102.13,32639.0,95.27,95.3914,95.0552,95.3914,32639.0
2021-11-08 09:50:00,102.09,102.18,101.87,101.88,12732.0,95.3541,95.4381,95.1486,95.1579,12732.0
2021-11-08 09:55:00,101.91,101.91,101.55,101.73,33087.0,95.1859,95.1859,94.8497,95.0178,33087.0
2021-11-08 10:00:00,101.76,101.81,101.46,101.57,25274.0,95.0458,95.0925,94.7656,94.8684,25274.0
2021-11-08 10:05:00,101.57,101.71,101.49,101.49,18540.0,94.8684,94.9991,94.7937,94.7937,18540.0
2021-11-08 10:10:00,101.48,101.69,101.48,101.66,18020.0,94.7843,94.9805,94.7843,94.9524,18020.0
2021-11-08 10:15:00,101.65,101.94,101.49,101.78,66945.0,94.9431,95.214,94.7937,95.0645,66945.0
2021-11-08 10:20:00,101.81,102.05,101.81,101.93,27793.0,95.0925,95.3167,95.0925,95.2046,27793.0
2021-11-08 10:25:00,101.91,101.98,101.74,101.78,32411.0,95.1859,95.2513,95.0272,95.0645,32411.0
2021-11-08 10:30:00,101.75,101.77,101.63,101.67,13742.0,95.0365,95.0552,94.9244,94.9618,13742.0
2021-11-08 10:35:00,101.7,101.81,101.51,101.55,13174.0,94.9898,95.0925,94.8123,94.8497,13174.0
2021-11-08 10:40:00,101.52,101.61,101.39,101.58,15136.0,94.8217,94.9057,94.7003,94.8777,15136.0
2021-11-08 10:45:00,101.57,101.8,101.55,101.75,9848.0,94.8684,95.0832,94.8497,95.0365,9848.0
2021-11-08 10:50:00,101.72,101.76,101.61,101.67,5774.0,95.0085,95.0458,94.9057,94.9618,5774.0
2021-11-08 10:55:00,101.69,101.76,101.59,101.7,8427.0,94.9805,95.0458,94.8871,94.9898,8427.0
2021-11-08 11:00:00,101.7,101.85,101.59,101.59,13072.0,94.9898,95.1299,94.8871,94.8871,13072.0
2021-11-08 11:05:00,101.63,101.69,101.56,101.59,3784.0,94.9244,94.9805,94.859,94.8871,3784.0
2021-11-08 11:10:00,101.6,101.67,101.6,101.65,4069.0,94.8964,94.9618,94.8964,94.9431,4069.0
2021-11-08 11:15:00,101.64,101.7,101.57,101.7,7292.0,94.9338,94.9898,94.8684,94.9898,7292.0
2021-11-08 11:20:00,101.69,101.71,101.48,101.51,7976.0,94.9805,94.9991,94.7843,94.8123,7976.0
2021-11-08 11:25:00,101.52,101.62,101.5,101.6,5887.0,94.8217,94.9151,94.803,94.8964,5887.0
2021-11-08 11:30:00,101.62,101.7,101.6,101.64,8281.0,94.9151,94.9898,94.8964,94.9338,8281.0
2021-11-08 11:35:00,101.62,101.72,101.54,101.55,5044.0,94.9151,95.0085,94.8404,94.8497,5044.0
2021-11-08 11:40:00,101.56,101.64,101.56,101.6,4936.0,94.859,94.9338,94.859,94.8964,4936.0
2021-11-08 11:45:00,101.59,101.62,101.54,101.57,9547.0,94.8871,94.9151,94.8404,94.8684,9547.0
2021-11-08 11:50:00,101.56,101.59,101.49,101.56,10576.0,94.859,94.8871,94.7937,94.859,10576.0
2021-11-08 11:55:00,101.54,101.54,101.46,101.47,3137.0,94.8404,94.8404,94.7656,94.775,3137.0
2021-11-08 12:00:00,101.47,101.55,101.4,101.41,4271.0,94.775,94.8497,94.7096,94.7189,4271.0
2021-11-08 12:05:00,101.44,101.5,101.43,101.45,27595.0,94.747,94.803,94.7376,94.7563,27595.0
2021-11-08 12:10:00,101.47,101.5,101.39,101.39,6242.0,94.775,94.803,94.7003,94.7003,6242.0
2021-11-08 12:15:00,101.4,101.5,101.35,101.5,6334.0,94.7096,94.803,94.6629,94.803,6334.0
2021-11-08 12:20:00,101.49,101.57,101.47,101.49,6836.0,94.7937,94.8684,94.775,94.7937,6836.0
2021-11-08 12:25:00,101.5,101.53,101.48,101.51,4729.0,94.803,94.831,94.7843,94.8123,4729.0
2021-11-08 12:30:00,101.51,101.74,101.5,101.72,8840.0,94.8123,95.0272,94.803,95.0085,8840.0
2021-11-08 12:35:00,101.75,101.78,101.64,101.66,8931.0,95.0365,95.0645,94.9338,94.9524,8931.0
2021-11-08 12:40:00,101.64,101.68,101.55,101.57,8553.0,94.9338,94.9711,94.8497,94.8684,8553.0
2021-11-08 12:45:00,101.56,101.65,101.54,101.55,37472.0,94.859,94.9431,94.8404,94.8497,37472.0
2021-11-08 12:50:00,101.53,101.54,101.47,101.54,2962.0,94.831,94.8404,94.775,94.8404,2962.0
2021-11-08 12:55:00,101.58,101.69,101.58,101.69,9608.0,94.8777,94.9805,94.8777,94.9805,9608.0
2021-11-08 13:00:00,101.69,101.82,101.65,101.81,6334.0,94.9805,95.1019,94.9431,95.0925,6334.0
2021-11-08 13:05:00,101.81,101.84,101.75,101.76,8901.0,95.0925,95.1206,95.0365,95.0458,8901.0
2021-11-08 13:10:00,101.77,101.84,101.74,101.76,13446.0,95.0552,95.1206,95.0272,95.0458,13446.0
2021-11-08 13:15:00,101.74,101.78,101.71,101.77,6197.0,95.0272,95.0645,94.9991,95.0552,6197.0
2021-11-08 13:20:00,101.77,101.93,101.76,101.9,5882.0,95.0552,95.2046,95.0458,95.1766,5882.0
2021-11-08 13:25:00,101.89,101.89,101.78,101.79,10088.0,95.1673,95.1673,95.0645,95.0739,10088.0
2021-11-08 13:30:00,101.8,101.85,101.77,101.79,10774.0,95.0832,95.1299,95.0552,95.0739,10774.0
2021-11-08 13:35:00,101.77,101.82,101.75,101.76,5903.0,95.0552,95.1019,95.0365,95.0458,5903.0
2021-11-08 13:40:00,101.76,101.81,101.75,101.8,14859.0,95.0458,95.0925,95.0365,95.0832,14859.0
2021-11-08 13:45:00,101.79,101.8,101.74,101.8,10289.0,95.0739,95.0832,95.0272,95.0832,10289.0
2021-11-08 13:50:00,101.78,101.92,101.78,101.92,11996.0,95.0645,95.1953,95.0645,95.1953,11996.0
2021-11-08 13:55:00,101.94,101.96,101.86,101.89,9609.0,95.214,95.2326,95.1392,95.1673,9609.0
2021-11-08 14:00:00,101.89,101.98,101.88,101.95,7991.0,95.1673,95.2513,95.1579,95.2233,7991.0
2021-11-08 14:05:00,101.94,101.95,101.88,101.91,20768.0,95.214,95.2233,95.1579,95.1859,20768.0
2021-11-08 14:10:00,101.91,101.91,101.77,101.8,17947.0,95.1859,95.1859,95.0552,95.0832,17947.0
2021-11-08 14:15:00,101.8,101.82,101.75,101.81,23678.0,95.0832,95.1019,95.0365,95.0925,23678.0
2021-11-08 14:20:00,101.81,101.81,101.74,101.75,29452.0,95.0925,95.0925,95.0272,95.0365,29452.0
2021-11-08 14:25:00,101.74,101.74,101.69,101.7,30861.0,95.0272,95.0272,94.9805,94.9898,30861.0
2021-11-08 14:30:00,101.69,101.9,101.69,101.88,28005.0,94.9805,95.1766,94.9805,95.1579,28005.0
2021-11-08 14:35:00,101.89,101.89,101.82,101.82,22925.0,95.1673,95.1673,95.1019,95.1019,22925.0
2021-11-08 14:40:00,101.81,101.83,101.77,101.8,21929.0,95.0925,95.1112,95.0552,95.0832,21929.0
2021-11-08 14:45:00,101.79,101.82,101.74,101.74,26965.0,95.0739,95.1019,95.0272,95.0272,26965.0
2021-11-08 14:50:00,101.74,101.75,101.68,101.69,19177.0,95.0272,95.0365,94.9711,94.9805,19177.0
2021-11-08 14:55:00,101.68,101.79,101.66,101.79,9524.0,94.9711,95.0739,94.9524,95.0739,9524.0
2021-11-08 15:00:00,101.8,101.8,101.7,101.74,18054.0,95.0832,95.0832,94.9898,95.0272,18054.0
2021-11-08 15:05:00,101.74,101.78,101.69,101.72,22136.0,95.0272,95.0645,94.9805,95.0085,22136.0
2021-11-08 15:10:00,101.72,101.74,101.7,101.72,28064.0,95.0085,95.0272,94.9898,95.0085,28064.0
2021-11-08 15:15:00,101.72,101.75,101.68,101.75,29943.0,95.0085,95.0365,94.9711,95.0365,29943.0
2021-11-08 15:20:00,101.75,101.78,101.67,101.67,21470.0,95.0365,95.0645,94.9618,94.9618,21470.0
2021-11-08 15:25:00,101.67,101.67,101.51,101.53,19610.0,94.9618,94.9618,94.8123,94.831,19610.0
2021-11-08 15:30:00,101.54,101.58,101.51,101.57,49871.0,94.8404,94.8777,94.8123,94.8684,49871.0
2021-11-08 15:35:00,101.57,101.61,101.52,101.53,45587.0,94.8684,94.9057,94.8217,94.831,45587.0
2021-11-08 15:40:00,101.53,101.55,101.45,101.45,67507.0,94.831,94.8497,94.7563,94.7563,67507.0
2021-11-08 15:45:00,101.45,101.46,101.33,101.33,35721.0,94.7563,94.7656,94.6442,94.6442,35721.0
2021-11-08 15:50:00,101.34,101.55,101.34,101.55,55369.0,94.6536,94.8497,94.6536,94.8497,55369.0
2021-11-08 15:55:00,101.55,101.56,101.48,101.53,124561.0,94.8497,94.859,94.7843,94.831,124561.0
2021-11-09 09:30:00,101.53,102.46,101.46,102.46,19953.0,94.831,95.6997,94.7656,95.6997,19953.0
2021-11-09 09:35:00,102.47,102.79,102.47,102.76,39777.0,95.709,96.0079,95.709,95.9799,39777.0
2021-11-09 09:40:00,102.8,102.84,102.5,102.5,17197.0,96.0172,96.0546,95.737,95.737,17197.0
2021-11-09 09:45:00,102.45,102.65,102.14,102.22,15690.0,95.6903,95.8771,95.4008,95.4755,15690.0
2021-11-09 09:50:00,102.25,102.42,102.19,102.28,14579.0,95.5035,95.6623,95.4475,95.5315,14579.0
2021-11-09 09:55:00,102.25,102.29,101.59,101.67,13032.0,95.5035,95.5409,94.8871,94.9618,13032.0
2021-11-09 10:00:00,101.71,102.11,101.38,101.38,21808.0,94.9991,95.3728,94.6909,94.6909,21808.0
2021-11-09 10:05:00,101.38,101.51,101.33,101.45,11008.0,94.6909,94.8123,94.6442,94.7563,11008.0
2021-11-09 10:10:00,101.41,102.06,101.39,102.06,20884.0,94.7189,95.3261,94.7003,95.3261,20884.0
2021-11-09 10:15:00,102.02,102.13,101.79,101.87,30235.0,95.2887,95.3914,95.0739,95.1486,30235.0
2021-11-09 10:20:00,101.88,102.03,101.86,102.01,18125.0,95.1579,95.298,95.1392,95.2793,18125.0
2021-11-09 10:25:00,102.04,102.4,102.04,102.34,25059.0,95.3074,95.6436,95.3074,95.5876,25059.0
2021-11-09 10:30:00,102.37,102.51,102.31,102.42,20546.0,95.6156,95.7464,95.5596,95.6623,20546.0
2021-11-09 10:35:00,102.44,102.44,102.15,102.16,9871.0,95.681,95.681,95.4101,95.4195,9871.0
2021-11-09 10:40:00,102.19,102.47,102.17,102.46,17908.0,95.4475,95.709,95.4288,95.6997,17908.0
2021-11-09 10:45:00,102.43,102.45,102.25,102.29,8605.0,95.6716,95.6903,95.5035,95.5409,8605.0
2021-11-09 10:50:00,102.3,102.31,102.19,102.23,11323.0,95.5502,95.5596,95.4475,95.4848,11323.0
2021-11-09 10:55:00,102.21,102.31,102.11,102.22,16872.0,95.4662,95.5596,95.3728,95.4755,16872.0
2021-11-09 11:00:00,102.25,102.41,102.25,102.37,9576.0,95.5035,95.653,95.5035,95.6156,9576.0
2021-11-09 11:05:00,102.36,102.38,102.28,102.29,9804.0,95.6063,95.6249,95.5315,95.5409,9804.0
2021-11-09 11:10:00,102.29,102.29,101.94,102.01,21001.0,95.5409,95.5409,95.214,95.2793,21001.0
2021-11-09 11:15:00,102.01,102.12,101.9,102.09,11271.0,95.2793,95.3821,95.1766,95.3541,11271.0
2021-11-09 11:20:00,102.08,102.16,101.96,102.03,10804.0,95.3447,95.4195,95.2326,95.298,10804.0
2021-11-09 11:25:00,102.0,102.12,101.99,102.1,7743.0,95.27,95.3821,95.2607,95.3634,7743.0
2021-11-09 11:30:00,102.13,102.18,102.05,102.07,8917.0,95.3914,95.4381,95.3167,95.3354,8917.0
2021-11-09 11:35:00,102.09,102.17,102.03,102.08,20366.0,95.3541,95.4288,95.298,95.3447,20366.0
2021-11-09 11:40:00,102.1,102.29,102.07,102.29,11335.0,95.3634,95.5409,95.3354,95.5409,11335.0
2021-11-09 11:45:00,102.29,102.29,102.04,102.05,9880.0,95.5409,95.5409,95.3074,95.3167,9880.0
2021-11-09 11:50:00,102.04,102.05,101.96,102.01,12841.0,95.3074,95.3167,95.2326,95.2793,12841.0
2021-11-09 11:55:00,102.01,102.01,101.88,101.96,15931.0,95.2793,95.2793,95.1579,95.2326,15931.0
2021-11-09 12:00:00,101.94,101.97,101.81,101.82,6670.0,95.214,95.242,95.0925,95.1019,6670.0
2021-11-09 12:05:00,101.82,101.96,101.78,101.96,30322.0,95.1019,95.2326,95.0645,95.2326,30322.0
2021-11-09 12:10:00,101.95,102.15,101.95,102.12,13671.0,95.2233,95.4101,95.2233,95.3821,13671.0
2021-11-09 12:15:00,102.12,102.17,102.07,102.08,9356.0,95.3821,95.4288,95.3354,95.3447,9356.0
2021-11-09 12:20:00,102.09,102.15,102.07,102.08,9494.0,95.3541,95.4101,95.3354,95.3447,9494.0
2021-11-09 12:25:00,102.09,102.09,101.88,101.91,7912.0,95.3541,95.3541,95.1579,95.1859,7912.0
2021-11-09 12:30:00,101.89,102.02,101.85,102.01,9492.0,95.1673,95.2887,95.1299,95.2793,9492.0
2021-11-09 12:35:00,102.01,102.06,101.89,101.97,6515.0,95.2793,95.3261,95.1673,95.242,6515.0
2021-11-09 12:40:00,101.97,102.14,101.95,102.12,10986.0,95.242,95.4008,95.2233,95.3821,10986.0
2021-11-09 12:45:00,102.11,102.12,102.01,102.05,4786.0,95.3728,95.3821,95.2793,95.3167,4786.0
2021-11-09 12:50:00,102.06,102.15,102.03,102.13,8474.0,95.3261,95.4101,95.298,95.3914,8474.0
2021-11-09 12:55:00,102.12,102.14,102.04,102.07,10001.0,95.3821,95.4008,95.3074,95.3354,10001.0
2021-11-09 13:00:00,102.09,102.21,102.08,102.2,8034.0,95.3541,95.4662,95.3447,95.4568,8034.0
2021-11-09 13:05:00,102.21,102.35,102.16,102.33,13573.0,95.4662,95.5969,95.4195,95.5782,13573.0
2021-11-09 13:10:00,102.34,102.34,102.24,102.29,18425.0,95.5876,95.5876,95.4942,95.5409,18425.0
2021-11-09 13:15:00,102.28,102.45,102.27,102.42,23970.0,95.5315,95.6903,95.5222,95.6623,23970.0
2021-11-09 13:20:00,102.41,102.46,102.38,102.46,14125.0,95.653,95.6997,95.6249,95.6997,14125.0
2021-11-09 13:25:00,102.45,102.46,102.35,102.43,24788.0,95.6903,95.6997,95.5969,95.6716,24788.0
2021-11-09 13:30:00,102.45,102.49,102.37,102.38,13393.0,95.6903,95.7277,95.6156,95.6249,13393.0
2021-11-09 13:35:00,102.38,102.38,102.2,102.2,17752.0,95.6249,95.6249,95.4568,95.4568,17752.0
2021-11-09 13:40:00,102.21,102.29,102.21,102.23,7305.0,95.4662,95.5409,95.4662,95.4848,7305.0
2021-11-09 13:45:00,102.23,102.25,102.13,102.14,46956.0,95.4848,95.5035,95.3914,95.4008,46956.0
2021-11-09 13:50:00,102.14,102.15,102.08,102.1,23707.0,95.4008,95.4101,95.3447,95.3634,23707.0
2021-11-09 13:55:00,102.1,102.15,102.07,102.11,37141.0,95.3634,95.4101,95.3354,95.3728,37141.0
2021-11-09 14:00:00,102.1,102.25,102.07,102.23,22348.0,95.3634,95.5035,95.3354,95.4848,22348.0
2021-11-09 14:05:00,102.24,102.3,102.23,102.24,11921.0,95.4942,95.5502,95.4848,95.4942,11921.0
2021-11-09 14:10:00,102.25,102.26,102.02,102.13,13265.0,95.5035,95.5129,95.2887,95.3914,13265.0
2021-11-09 14:15:00,102.14,102.35,102.14,102.34,10366.0,95.4008,95.5969,95.4008,95.5876,10366.0
2021-11-09 14:20:00,102.34,102.53,102.31,102.47,18249.0,95.5876,95.765,95.5596,95.709,18249.0
2021-11-09 14:25:00,102.44,102.46,102.28,102.31,6385.0,95.681,95.6997,95.5315,95.5596,6385.0
2021-11-09 14:30:00,102.31,102.36,102.29,102.35,6225.0,95.5596,95.6063,95.5409,95.5969,6225.0
2021-11-09 14:35:00,102.32,102.36,102.27,102.35,5324.0,95.5689,95.6063,95.5222,95.5969,5324.0
2021-11-09 14:40:00,102.35,102.38,102.29,102.3,8259.0,95.5969,95.6249,95.5409,95.5502,8259.0
2021-11-09 14:45:00,102.29,102.34,102.21,102.21,8712.0,95.5409,95.5876,95.4662,95.4662,8712.0
2021-11-09 14:50:00,102.2,102.2,102.12,102.18,10875.0,95.4568,95.4568,95.3821,95.4381,10875.0
2021-11-09 14:55:00,102.19,102.26,102.16,102.24,8942.0,95.4475,95.5129,95.4195,95.4942,8942.0
2021-11-09 15:00:00,102.23,102.29,102.22,102.27,7842.0,95.4848,95.5409,95.4755,95.5222,7842.0
2021-11-09 15:05:00,102.28,102.31,102.13,102.19,13369.0,95.5315,95.5596,95.3914,95.4475,13369.0
2021-11-09 15:10:00,102.2,102.21,102.04,102.06,19009.0,95.4568,95.4662,95.3074,95.3261,19009.0
2021-11-09 15:15:00,102.09,102.12,102.03,102.03,9278.0,95.3541,95.3821,95.298,95.298,9278.0
2021-11-09 15:20:00,102.05,102.25,102.05,102.25,63821.0,95.3167,95.5035,95.3167,95.5035,63821.0
2021-11-09 15:25:00,102.25,102.25,102.13,102.14,9151.0,95.5035,95.5035,95.3914,95.4008,9151.0
2021-11-09 15:30:00,102.15,102.21,102.12,102.18,15108.0,95.4101,95.4662,95.3821,95.4381,15108.0
2021-11-09 15:35:00,102.19,102.39,102.15,102.38,27593.0,95.4475,95.6343,95.4101,95.6249,27593.0
2021-11-09 15:40:00,102.38,102.49,102.38,102.47,35500.0,95.6249,95.7277,95.6249,95.709,35500.0
2021-11-09 15:45:00,102.47,102.51,102.41,102.42,41215.0,95.709,95.7464,95.653,95.6623,41215.0
2021-11-09 15:50:00,102.42,102.43,102.32,102.39,30479.0,95.6623,95.6716,95.5689,95.6343,30479.0
2021-11-09 15:55:00,102.38,102.45,102.37,102.45,63981.0,95.6249,95.6903,95.6156,95.6903,63981.0
2021-11-10 09:30:00,101.68,101.85,101.21,101.41,44925.0,94.9711,95.1299,94.5321,94.7189,44925.0
2021-11-10 09:35:00,101.46,101.97,101.46,101.89,38149.0,94.7656,95.242,94.7656,95.1673,38149.0
2021-11-10 09:40:00,101.9,101.9,101.34,101.41,46536.0,95.1766,95.1766,94.6536,94.7189,46536.0
2021-11-10 09:45:00,101.41,101.8,101.39,101.77,38079.0,94.7189,95.0832,94.7003,95.0552,38079.0
2021-11-10 09:50:00,101.76,101.88,101.68,101.86,21787.0,95.0458,95.1579,94.9711,95.1392,21787.0
2021-11-10 09:55:00,101.89,102.11,101.86,102.07,16669.0,95.1673,95.3728,95.1392,95.3354,16669.0
2021-11-10 10:00:00,102.07,102.08,101.9,102.04,4763.0,95.3354,95.3447,95.1766,95.3074,4763.0
2021-11-10 10:05:00,102.05,102.05,101.76,101.76,10217.0,95.3167,95.3167,95.0458,95.0458,10217.0
2021-11-10 10:10:00,101.73,101.78,101.55,101.58,15827.0,95.0178,95.0645,94.8497,94.8777,15827.0
2021-11-10 10:15:00,101.6,101.79,101.57,101.66,16486.0,94.8964,95.0739,94.8684,94.9524,16486.0
2021-11-10 10:20:00,101.66,101.74,101.55,101.59,15389.0,94.9524,95.0272,94.8497,94.8871,15389.0
2021-11-10 10:25:00,101.59,101.78,101.58,101.73,9220.0,94.8871,95.0645,94.8777,95.0178,9220.0
2021-11-10 10:30:00,101.72,101.85,101.6,101.65,13571.0,95.0085,95.1299,94.8964,94.9431,13571.0
2021-11-10 10:35:00,101.66,101.9,101.66,101.81,11941.0,94.9524,95.1766,94.9524,95.0925,11941.0
2021-11-10 10:40:00,101.81,101.81,101.46,101.59,12399.0,95.0925,95.0925,94.7656,94.8871,12399.0
2021-11-10 10:45:00,101.6,101.65,101.54,101.58,8100.0,94.8964,94.9431,94.8404,94.8777,8100.0
2021-11-10 10:50:00,101.57,101.81,101.55,101.81,18187.0,94.8684,95.0925,94.8497,95.0925,18187.0
2021-11-10 10:55:00,101.8,101.86,101.64,101.64,8445.0,95.0832,95.1392,94.9338,94.9338,8445.0
2021-11-10 11:00:00,101.65,101.97,101.65,101.89,11432.0,94.9431,95.242,94.9431,95.1673,11432.0
2021-11-10 11:05:00,101.9,101.96,101.86,101.95,7023.0,95.1766,95.2326,95.1392,95.2233,7023.0
2021-11-10 11:10:00,101.94,102.06,101.94,102.03,8017.0,95.214,95.3261,95.214,95.298,8017.0
2021-11-10 11:15:00,102.02,102.21,102.01,102.08,31568.0,95.2887,95.4662,95.2793,95.3447,31568.0
2021-11-10 11:20:00,102.07,102.08,102.03,102.03,15389.0,95.3354,95.3447,95.298,95.298,15389.0
2021-11-10 11:25:00,102.03,102.07,101.89,101.89,15558.0,95.298,95.3354,95.1673,95.1673,15558.0
2021-11-10 11:30:00,101.9,101.98,101.85,101.96,7850.0,95.1766,95.2513,95.1299,95.2326,7850.0
2021-11-10 11:35:00,101.97,102.01,101.9,101.9,13738.0,95.242,95.2793,95.1766,95.1766,13738.0
2021-11-10 11:40:00,101.91,101.95,101.87,101.89,14359.0,95.1859,95.2233,95.1486,95.1673,14359.0
2021-11-10 11:45:00,101.88,102.07,101.88,102.07,9803.0,95.1579,95.3354,95.1579,95.3354,9803.0
2021-11-10 11:50:00,102.07,102.15,102.07,102.1,6915.0,95.3354,95.4101,95.3354,95.3634,6915.0
2021-11-10 11:55:00,102.1,102.12,102.03,102.05,5159.0,95.3634,95.3821,95.298,95.3167,5159.0
2021-11-10 12:00:00,102.05,102.05,101.95,101.96,5937.0,95.3167,95.3167,95.2233,95.2326,5937.0
2021-11-10 12:05:00,101.95,101.97,101.89,101.97,10424.0,95.2233,95.242,95.1673,95.242,10424.0
2021-11-10 12:10:00,101.96,102.0,101.79,101.86,9772.0,95.2326,95.27,95.0739,95.1392,9772.0
2021-11-10 12:15:00,101.84,101.89,101.82,101.86,6270.0,95.1206,95.1673,95.1019,95.1392,6270.0
2021-11-10 12:20:00,101.85,101.89,101.75,101.76,10955.0,95.1299,95.1673,95.0365,95.0458,10955.0
2021-11-10 12:25:00,101.76,101.79,101.67,101.68,29552.0,95.0458,95.0739,94.9618,94.9711,29552.0
2021-11-10 12:30:00,101.7,101.86,101.7,101.84,7624.0,94.9898,95.1392,94.9898,95.1206,7624.0
2021-11-10 12:35:00,101.84,101.88,101.84,101.86,2880.0,95.1206,95.1579,95.1206,95.1392,2880.0
2021-11-10 12:40:00,101.85,101.88,101.76,101.77,7007.0,95.1299,95.1579,95.0458,95.0552,7007.0
2021-11-10 12:45:00,101.77,101.79,101.63,101.72,4842.0,95.0552,95.0739,94.9244,95.0085,4842.0
2021-11-10 12:50:00,101.72,101.76,101.66,101.67,6156.0,95.0085,95.0458,94.9524,94.9618,6156.0
2021-11-10 12:55:00,101.67,101.74,101.65,101.67,14156.0,94.9618,95.0272,94.9431,94.9618,14156.0
2021-11-10 13:00:00,101.68,101.69,101.46,101.46,4472.0,94.9711,94.9805,94.7656,94.7656,4472.0
2021-11-10 13:05:00,101.42,101.43,101.27,101.36,12383.0,94.7283,94.7376,94.5882,94.6722,12383.0
2021-11-10 13:10:00,101.36,101.5,101.29,101.29,25635.0,94.6722,94.803,94.6069,94.6069,25635.0
2021-11-10 13:15:00,101.28,101.29,101.1,101.15,15836.0,94.5975,94.6069,94.4294,94.4761,15836.0
2021-11-10 13:20:00,101.16,101.17,100.94,100.98,22730.0,94.4854,94.4948,94.2799,94.3173,22730.0
2021-11-10 13:25:00,100.94,101.09,100.93,101.06,15561.0,94.2799,94.4201,94.2706,94.392,15561.0
2021-11-10 13:30:00,101.04,101.13,101.03,101.05,30858.0,94.3734,94.4574,94.364,94.3827,30858.0
2021-11-10 13:35:00,101.03,101.03,100.86,100.88,15748.0,94.364,94.364,94.2052,94.2239,15748.0
2021-11-10 13:40:00,100.84,100.93,100.8,100.85,16261.0,94.1865,94.2706,94.1492,94.1959,16261.0
2021-11-10 13:45:00,100.85,100.87,100.68,100.68,16911.0,94.1959,94.2146,94.0371,94.0371,16911.0
2021-11-10 13:50:00,100.68,100.74,100.66,100.74,12594.0,94.0371,94.0931,94.0184,94.0931,12594.0
2021-11-10 13:55:00,100.73,100.75,100.62,100.75,15234.0,94.0838,94.1025,93.9811,94.1025,15234.0
2021-11-10 14:00:00,100.72,100.75,100.45,100.59,12092.0,94.0745,94.1025,93.8223,93.953,12092.0
2021-11-10 14:05:00,100.56,100.72,100.53,100.68,11325.0,93.925,94.0745,93.897,94.0371,11325.0
2021-11-10 14:10:00,100.67,100.67,100.54,100.56,6063.0,94.0278,94.0278,93.9063,93.925,6063.0
2021-11-10 14:15:00,100.56,100.58,100.48,100.51,7603.0,93.925,93.9437,93.8503,93.8783,7603.0
2021-11-10 14:20:00,100.49,100.56,100.32,100.34,10450.0,93.8596,93.925,93.7009,93.7195,10450.0
2021-11-10 14:25:00,100.33,100.37,100.15,100.16,11745.0,93.7102,93.7476,93.5421,93.5514,11745.0
2021-11-10 14:30:00,100.18,100.32,100.17,100.2,20406.0,93.5701,93.7009,93.5608,93.5888,20406.0
2021-11-10 14:35:00,100.2,100.38,100.16,100.16,16577.0,93.5888,93.7569,93.5514,93.5514,16577.0
2021-11-10 14:40:00,100.16,100.22,99.87,99.9,15789.0,93.5514,93.6075,93.2805,93.3086,15789.0
2021-11-10 14:45:00,99.88,100.24,99.8,100.21,45253.0,93.2899,93.6261,93.2152,93.5981,45253.0
2021-11-10 14:50:00,100.24,100.28,100.14,100.22,14884.0,93.6261,93.6635,93.5327,93.6075,14884.0
2021-11-10 14:55:00,100.2,100.21,99.99,100.01,14077.0,93.5888,93.5981,93.3926,93.4113,14077.0
2021-11-10 15:00:00,100.02,100.08,99.97,100.0,11134.0,93.4207,93.4767,93.3739,93.402,11134.0
2021-11-10 15:05:00,100.0,100.21,99.93,100.14,26549.0,93.402,93.5981,93.3366,93.5327,26549.0
2021-11-10 15:10:00,100.14,100.35,100.13,100.34,17592.0,93.5327,93.7289,93.5234,93.7195,17592.0
2021-11-10 15:15:00,100.36,100.52,100.33,100.51,11913.0,93.7382,93.8877,93.7102,93.8783,11913.0
2021-11-10 15:20:00,100.52,100.58,100.4,100.4,8700.0,93.8877,93.9437,93.7756,93.7756,8700.0
2021-11-10 15:25:00,100.43,100.51,100.43,100.46,15836.0,93.8036,93.8783,93.8036,93.8316,15836.0
2021-11-10 15:30:00,100.47,100.55,100.39,100.41,13084.0,93.841,93.9157,93.7662,93.7849,13084.0
2021-11-10 15:35:00,100.42,100.42,100.29,100.4,10326.0,93.7943,93.7943,93.6728,93.7756,10326.0
2021-11-10 15:40:00,100.41,100.55,100.24,100.25,22274.0,93.7849,93.9157,93.6261,93.6355,22274.0
2021-11-10 15:45:00,100.25,100.33,100.19,100.23,60561.0,93.6355,93.7102,93.5794,93.6168,60561.0
2021-11-10 15:50:00,100.24,100.47,100.23,100.4,51371.0,93.6261,93.841,93.6168,93.7756,51371.0
2021-11-10 15:55:00,100.42,100.46,100.38,100.46,58464.0,93.7943,93.8316,93.7569,93.8316,58464.0
2021-11-11 09:30:00,101.0,101.44,100.93,101.36,15756.0,94.336,94.747,94.2706,94.6722,15756.0
2021-11-11 09:35:00,101.14,101.23,100.79,100.81,11812.0,94.4668,94.5508,94.1398,94.1585,11812.0
2021-11-11 09:40:00,100.72,101.53,100.71,101.53,17775.0,94.0745,94.831,94.0651,94.831,17775.0
2021-11-11 09:45:00,101.58,101.74,101.52,101.74,15147.0,94.8777,95.0272,94.8217,95.0272,15147.0
2021-11-11 09:50:00,101.75,102.06,101.74,101.78,105833.0,95.0365,95.3261,95.0272,95.0645,105833.0
2021-11-11 09:55:00,101.75,101.82,101.57,101.62,99277.0,95.0365,95.1019,94.8684,94.9151,99277.0
2021-11-11 10:00:00,101.66,101.76,101.55,101.72,17201.0,94.9524,95.0458,94.8497,95.0085,17201.0
2021-11-11 10:05:00,101.77,101.84,101.67,101.72,28346.0,95.0552,95.1206,94.9618,95.0085,28346.0
2021-11-11 10:10:00,101.81,102.02,101.75,101.91,40675.0,95.0925,95.2887,95.0365,95.1859,40675.0
2021-11-11 10:15:00,101.92,102.04,101.83,101.85,28829.0,95.1953,95.3074,95.1112,95.1299,28829.0
2021-11-11 10:20:00,101.84,101.87,101.71,101.82,10328.0,95.1206,95.1486,94.9991,95.1019,10328.0
2021-11-11 10:25:00,101.83,101.87,101.48,101.51,13649.0,95.1112,95.1486,94.7843,94.8123,13649.0
2021-11-11 10:30:00,101.66,101.67,101.53,101.67,9283.0,94.9524,94.9618,94.831,94.9618,9283.0
2021-11-11 10:35:00,101.7,102.11,101.7,102.04,13876.0,94.9898,95.3728,94.9898,95.3074,13876.0
2021-11-11 10:40:00,102.06,102.07,101.91,101.96,4950.0,95.3261,95.3354,95.1859,95.2326,4950.0
2021-11-11 10:45:00,102.04,102.13,102.01,102.09,10330.0,95.3074,95.3914,95.2793,95.3541,10330.0
2021-11-11 10:50:00,102.11,102.14,102.04,102.04,6338.0,95.3728,95.4008,95.3074,95.3074,6338.0
2021-11-11 10:55:00,102.04,102.1,101.9,101.93,6991.0,95.3074,95.3634,95.1766,95.2046,6991.0
2021-11-11 11:00:00,101.91,102.08,101.89,101.95,18406.0,95.1859,95.3447,95.1673,95.2233,18406.0
2021-11-11 11:05:00,101.9,102.03,101.83,102.03,22291.0,95.1766,95.298,95.1112,95.298,22291.0
2021-11-11 11:10:00,102.06,102.09,101.87,101.98,11399.0,95.3261,95.3541,95.1486,95.2513,11399.0
2021-11-11 11:15:00,101.99,102.09,101.92,101.97,13530.0,95.2607,95.3541,95.1953,95.242,13530.0
2021-11-11 11:20:00,101.99,102.06,101.96,102.0,8693.0,95.2607,95.3261,95.2326,95.27,8693.0
2021-11-11 11:25:00,102.0,102.01,101.78,101.8,9038.0,95.27,95.2793,95.0645,95.0832,9038.0
2021-11-11 11:30:00,101.79,101.93,101.73,101.91,14435.0,95.0739,95.2046,95.0178,95.1859,14435.0
2021-11-11 11:35:00,101.93,102.05,101.93,102.02,10338.0,95.2046,95.3167,95.2046,95.2887,10338.0
2021-11-11 11:40:00,102.01,102.01,101.89,101.9,7623.0,95.2793,95.2793,95.1673,95.1766,7623.0
2021-11-11 11:45:00,101.92,101.93,101.81,101.9,6040.0,95.1953,95.2046,95.0925,95.1766,6040.0
2021-11-11 11:50:00,101.91,101.97,101.84,101.9,16877.0,95.1859,95.242,95.1206,95.1766,16877.0
2021-11-11 11:55:00,101.91,101.91,101.78,101.84,5501.0,95.1859,95.1859,95.0645,95.1206,5501.0
2021-11-11 12:00:00,101.9,101.96,101.86,101.91,5693.0,95.1766,95.2326,95.1392,95.1859,5693.0
2021-11-11 12:05:00,101.94,101.99,101.89,101.92,5177.0,95.214,95.2607,95.1673,95.1953,5177.0
2021-11-11 12:10:00,101.91,101.95,101.87,101.88,5778.0,95.1859,95.2233,95.1486,95.1579,5778.0
2021-11-11 12:15:00,101.89,101.89,101.62,101.62,4557.0,95.1673,95.1673,94.9151,94.9151,4557.0
2021-11-11 12:20:00,101.64,101.64,101.56,101.64,2928.0,94.9338,94.9338,94.859,94.9338,2928.0
2021-11-11 12:25:00,101.62,101.65,101.6,101.65,3189.0,94.9151,94.9431,94.8964,94.9431,3189.0
2021-11-11 12:30:00,101.65,101.67,101.63,101.65,6657.0,94.9431,94.9618,94.9244,94.9431,6657.0
2021-11-11 12:35:00,101.66,101.81,101.66,101.81,4726.0,94.9524,95.0925,94.9524,95.0925,4726.0
2021-11-11 12:40:00,101.77,101.77,101.63,101.73,4993.0,95.0552,95.0552,94.9244,95.0178,4993.0
2021-11-11 12:45:00,101.71,101.71,101.59,101.63,7863.0,94.9991,94.9991,94.8871,94.9244,7863.0
2021-11-11 12:50:00,101.64,101.65,101.51,101.53,4902.0,94.9338,94.9431,94.8123,94.831,4902.0
2021-11-11 12:55:00,101.51,101.55,101.49,101.54,5067.0,94.8123,94.8497,94.7937,94.8404,5067.0
2021-11-11 13:00:00,101.57,101.67,101.56,101.67,4953.0,94.8684,94.9618,94.859,94.9618,4953.0
2021-11-11 13:05:00,101.68,101.68,101.61,101.61,1674.0,94.9711,94.9711,94.9057,94.9057,1674.0
2021-11-11 13:10:00,101.64,101.67,101.6,101.6,3541.0,94.9338,94.9618,94.8964,94.8964,3541.0
2021-11-11 13:15:00,101.61,101.7,101.6,101.62,4860.0,94.9057,94.9898,94.8964,94.9151,4860.0
2021-11-11 13:20:00,101.63,101.67,101.51,101.56,6724.0,94.9244,94.9618,94.8123,94.859,6724.0
2021-11-11 13:25:00,101.55,101.64,101.5,101.63,3045.0,94.8497,94.9338,94.803,94.9244,3045.0
2021-11-11 13:30:00,101.62,101.64,101.58,101.6,4213.0,94.9151,94.9338,94.8777,94.8964,4213.0
2021-11-11 13:35:00,101.59,101.7,101.59,101.7,2281.0,94.8871,94.9898,94.8871,94.9898,2281.0
2021-11-11 13:40:00,101.68,101.74,101.67,101.74,3070.0,94.9711,95.0272,94.9618,95.0272,3070.0
2021-11-11 13:45:00,101.74,101.8,101.74,101.8,3338.0,95.0272,95.0832,95.0272,95.0832,3338.0
2021-11-11 13:50:00,101.8,101.83,101.77,101.78,4723.0,95.0832,95.1112,95.0552,95.0645,4723.0
2021-11-11 13:55:00,101.79,101.81,101.76,101.8,22139.0,95.0739,95.0925,95.0458,95.0832,22139.0
2021-11-11 14:00:00,101.79,101.86,101.79,101.86,7014.0,95.0739,95.1392,95.0739,95.1392,7014.0
2021-11-11 14:05:00,101.85,101.92,101.82,101.92,5096.0,95.1299,95.1953,95.1019,95.1953,5096.0
2021-11-11 14:10:00,101.91,101.95,101.86,101.89,8364.0,95.1859,95.2233,95.1392,95.1673,8364.0
2021-11-11 14:15:00,101.9,101.9,101.82,101.82,4181.0,95.1766,95.1766,95.1019,95.1019,4181.0
2021-11-11 14:20:00,101.84,101.85,101.79,101.83,6375.0,95.1206,95.1299,95.0739,95.1112,6375.0
2021-11-11 14:25:00,101.83,101.84,101.8,101.83,3687.0,95.1112,95.1206,95.0832,95.1112,3687.0
2021-11-11 14:30:00,101.84,101.94,101.84,101.92,16686.0,95.1206,95.214,95.1206,95.1953,16686.0
2021-11-11 14:35:00,101.93,102.01,101.92,101.98,11187.0,95.2046,95.2793,95.1953,95.2513,11187.0
2021-11-11 14:40:00,102.0,102.01,101.89,101.89,10010.0,95.27,95.2793,95.1673,95.1673,10010.0
2021-11-11 14:45:00,101.88,101.89,101.77,101.77,9113.0,95.1579,95.1673,95.0552,95.0552,9113.0
2021-11-11 14:50:00,101.77,101.78,101.65,101.65,16331.0,95.0552,95.0645,94.9431,94.9431,16331.0
2021-11-11 14:55:00,101.67,101.74,101.66,101.73,6529.0,94.9618,95.0272,94.9524,95.0178,6529.0
2021-11-11 15:00:00,101.74,101.84,101.74,101.83,8704.0,95.0272,95.1206,95.0272,95.1112,8704.0
2021-11-11 15:05:00,101.83,101.88,101.77,101.77,5316.0,95.1112,95.1579,95.0552,95.0552,5316.0
2021-11-11 15:10:00,101.76,101.76,101.52,101.59,8448.0,95.0458,95.0458,94.8217,94.8871,8448.0
2021-11-11 15:15:00,101.6,101.66,101.58,101.65,8384.0,94.8964,94.9524,94.8777,94.9431,8384.0
2021-11-11 15:20:00,101.64,101.65,101.52,101.56,6411.0,94.9338,94.9431,94.8217,94.859,6411.0
2021-11-11 15:25:00,101.57,101.84,101.55,101.79,11452.0,94.8684,95.1206,94.8497,95.0739,11452.0
2021-11-11 15:30:00,101.79,101.85,101.76,101.81,12735.0,95.0739,95.1299,95.0458,95.0925,12735.0
2021-11-11 15:35:00,101.83,101.86,101.75,101.79,17202.0,95.1112,95.1392,95.0365,95.0739,17202.0
2021-11-11 15:40:00,101.8,101.89,101.8,101.87,42930.0,95.0832,95.1673,95.0832,95.1486,42930.0
2021-11-11 15:45:00,101.86,101.86,101.68,101.68,50186.0,95.1392,95.1392,94.9711,94.9711,50186.0
2021-11-11 15:50:00,101.69,101.75,101.66,101.71,53331.0,94.9805,95.0365,94.9524,94.9991,53331.0
2021-11-11 15:55:00,101.71,101.73,101.61,101.69,115273.0,94.9991,95.0178,94.9057,94.9805,115273.0
2021-11-12 09:30:00,102.24,102.46,101.81,102.42,16068.0,95.4942,95.6997,95.0925,95.6623,16068.0
2021-11-12 09:35:00,102.39,102.44,101.97,102.14,16949.0,95.6343,95.681,95.242,95.4008,16949.0
2021-11-12 09:40:00,102.14,102.34,102.06,102.34,22405.0,95.4008,95.5876,95.3261,95.5876,22405.0
2021-11-12 09:45:00,102.29,102.37,102.14,102.18,23900.0,95.5409,95.6156,95.4008,95.4381,23900.0
2021-11-12 09:50:00,102.2,102.34,102.08,102.32,15605.0,95.4568,95.5876,95.3447,95.5689,15605.0
2021-11-12 09:55:00,102.3,102.39,102.18,102.18,15442.0,95.5502,95.6343,95.4381,95.4381,15442.0
2021-11-12 10:00:00,102.17,102.22,101.98,101.99,29731.0,95.4288,95.4755,95.2513,95.2607,29731.0
2021-11-12 10:05:00,101.95,102.2,101.9,102.16,20505.0,95.2233,95.4568,95.1766,95.4195,20505.0
2021-11-12 10:10:00,102.16,102.32,102.13,102.32,21837.0,95.4195,95.5689,95.3914,95.5689,21837.0
2021-11-12 10:15:00,102.32,102.33,102.2,102.29,47100.0,95.5689,95.5782,95.4568,95.5409,47100.0
2021-11-12 10:20:00,102.32,102.35,102.18,102.22,14896.0,95.5689,95.5969,95.4381,95.4755,14896.0
2021-11-12 10:25:00,102.2,102.26,102.12,102.19,7276.0,95.4568,95.5129,95.3821,95.4475,7276.0
2021-11-12 10:30:00,102.22,102.22,102.13,102.19,13545.0,95.4755,95.4755,95.3914,95.4475,13545.0
2021-11-12 10:35:00,102.2,102.3,102.14,102.15,17275.0,95.4568,95.5502,95.4008,95.4101,17275.0
2021-11-12 10:40:00,102.14,102.15,102.06,102.12,28606.0,95.4008,95.4101,95.3261,95.3821,28606.0
2021-11-12 10:45:00,102.11,102.28,102.07,102.28,12536.0,95.3728,95.5315,95.3354,95.5315,12536.0
2021-11-12 10:50:00,102.31,102.35,102.12,102.12,2699.0,95.5596,95.5969,95.3821,95.3821,2699.0
2021-11-12 10:55:00,102.12,102.12,102.0,102.07,21606.0,95.3821,95.3821,95.27,95.3354,21606.0
2021-11-12 11:00:00,102.12,102.14,101.96,102.01,11021.0,95.3821,95.4008,95.2326,95.2793,11021.0
2021-11-12 11:05:00,102.04,102.13,101.99,102.13,17833.0,95.3074,95.3914,95.2607,95.3914,17833.0
2021-11-12 11:10:00,102.12,102.12,102.04,102.05,6461.0,95.3821,95.3821,95.3074,95.3167,6461.0
2021-11-12 11:15:00,102.04,102.31,102.02,102.29,11567.0,95.3074,95.5596,95.2887,95.5409,11567.0
2021-11-12 11:20:00,102.29,102.36,102.25,102.29,17068.0,95.5409,95.6063,95.5035,95.5409,17068.0
2021-11-12 11:25:00,102.28,102.28,102.17,102.22,2207.0,95.5315,95.5315,95.4288,95.4755,2207.0
2021-11-12 11:30:00,102.19,102.21,102.06,102.16,11813.0,95.4475,95.4662,95.3261,95.4195,11813.0
2021-11-12 11:35:00,102.18,102.19,102.13,102.13,2509.0,95.4381,95.4475,95.3914,95.3914,2509.0
2021-11-12 11:40:00,102.1,102.13,102.08,102.11,3241.0,95.3634,95.3914,95.3447,95.3728,3241.0
2021-11-12 11:45:00,102.13,102.21,102.13,102.21,3182.0,95.3914,95.4662,95.3914,95.4662,3182.0
2021-11-12 11:50:00,102.22,102.3,102.21,102.3,4228.0,95.4755,95.5502,95.4662,95.5502,4228.0
2021-11-12 11:55:00,102.28,102.28,102.15,102.17,5751.0,95.5315,95.5315,95.4101,95.4288,5751.0
2021-11-12 12:00:00,102.21,102.3,102.21,102.26,5066.0,95.4662,95.5502,95.4662,95.5129,5066.0
2021-11-12 12:05:00,102.25,102.25,102.13,102.14,5791.0,95.5035,95.5035,95.3914,95.4008,5791.0
2021-11-12 12:10:00,102.14,102.21,102.14,102.16,8507.0,95.4008,95.4662,95.4008,95.4195,8507.0
2021-11-12 12:15:00,102.16,102.23,102.16,102.23,5344.0,95.4195,95.4848,95.4195,95.4848,5344.0
2021-11-12 12:20:00,102.22,102.24,102.12,102.12,16207.0,95.4755,95.4942,95.3821,95.3821,16207.0
2021-11-12 12:25:00,102.12,102.19,102.1,102.17,17379.0,95.3821,95.4475,95.3634,95.4288,17379.0
2021-11-12 12:30:00,102.17,102.18,102.07,102.09,8980.0,95.4288,95.4381,95.3354,95.3541,8980.0
2021-11-12 12:35:00,102.09,102.11,102.06,102.08,3160.0,95.3541,95.3728,95.3261,95.3447,3160.0
2021-11-12 12:40:00,102.09,102.21,102.09,102.2,15980.0,95.3541,95.4662,95.3541,95.4568,15980.0
2021-11-12 12:45:00,102.22,102.27,102.22,102.26,3977.0,95.4755,95.5222,95.4755,95.5129,3977.0
2021-11-12 12:50:00,102.26,102.3,102.23,102.29,7518.0,95.5129,95.5502,95.4848,95.5409,7518.0
2021-11-12 12:55:00,102.3,102.3,102.2,102.25,10700.0,95.5502,95.5502,95.4568,95.5035,10700.0
2021-11-12 13:00:00,102.26,102.28,102.18,102.26,16001.0,95.5129,95.5315,95.4381,95.5129,16001.0
2021-11-12 13:05:00,102.27,102.31,102.25,102.3,8413.0,95.5222,95.5596,95.5035,95.5502,8413.0
2021-11-12 13:10:00,102.28,102.31,102.26,102.3,4005.0,95.5315,95.5596,95.5129,95.5502,4005.0
2021-11-12 13:15:00,102.29,102.44,102.28,102.37,9896.0,95.5409,95.681,95.5315,95.6156,9896.0
2021-11-12 13:20:00,102.36,102.42,102.32,102.35,11061.0,95.6063,95.6623,95.5689,95.5969,11061.0
2021-11-12 13:25:00,102.36,102.38,102.28,102.31,10365.0,95.6063,95.6249,95.5315,95.5596,10365.0
2021-11-12 13:30:00,102.3,102.36,102.28,102.34,6712.0,95.5502,95.6063,95.5315,95.5876,6712.0
2021-11-12 13:35:00,102.33,102.35,102.21,102.22,4404.0,95.5782,95.5969,95.4662,95.4755,4404.0
2021-11-12 13:40:00,102.22,102.28,102.18,102.19,19035.0,95.4755,95.5315,95.4381,95.4475,19035.0
2021-11-12 13:45:00,102.17,102.22,102.12,102.2,24829.0,95.4288,95.4755,95.3821,95.4568,24829.0
2021-11-12 13:50:00,102.2,102.23,102.16,102.23,13364.0,95.4568,95.4848,95.4195,95.4848,13364.0
2021-11-12 13:55:00,102.21,102.28,102.2,102.28,15541.0,95.4662,95.5315,95.4568,95.5315,15541.0
2021-11-12 14:00:00,102.28,102.32,102.24,102.31,7730.0,95.5315,95.5689,95.4942,95.5596,7730.0
2021-11-12 14:05:00,102.3,102.31,102.25,102.27,11611.0,95.5502,95.5596,95.5035,95.5222,11611.0
2021-11-12 14:10:00,102.27,102.32,102.26,102.32,9450.0,95.5222,95.5689,95.5129,95.5689,9450.0
2021-11-12 14:15:00,102.32,102.32,102.28,102.29,5320.0,95.5689,95.5689,95.5315,95.5409,5320.0
2021-11-12 14:20:00,102.27,102.27,102.22,102.23,3356.0,95.5222,95.5222,95.4755,95.4848,3356.0
2021-11-12 14:25:00,102.22,102.26,102.19,102.19,5579.0,95.4755,95.5129,95.4475,95.4475,5579.0
2021-11-12 14:30:00,102.2,102.21,102.05,102.05,23666.0,95.4568,95.4662,95.3167,95.3167,23666.0
2021-11-12 14:35:00,102.05,102.17,101.97,102.17,38044.0,95.3167,95.4288,95.242,95.4288,38044.0
2021-11-12 14:40:00,102.17,102.24,102.15,102.16,43590.0,95.4288,95.4942,95.4101,95.4195,43590.0
2021-11-12 14:45:00,102.16,102.28,102.16,102.28,5024.0,95.4195,95.5315,95.4195,95.5315,5024.0
2021-11-12 14:50:00,102.26,102.27,102.23,102.27,5205.0,95.5129,95.5222,95.4848,95.5222,5205.0
2021-11-12 14:55:00,102.29,102.36,102.29,102.33,5010.0,95.5409,95.6063,95.5409,95.5782,5010.0
2021-11-12 15:00:00,102.33,102.37,102.27,102.3,9497.0,95.5782,95.6156,95.5222,95.5502,9497.0
2021-11-12 15:05:00,102.31,102.41,102.3,102.41,5990.0,95.5596,95.653,95.5502,95.653,5990.0
2021-11-12 15:10:00,102.41,102.42,102.36,102.42,3564.0,95.653,95.6623,95.6063,95.6623,3564.0
2021-11-12 15:15:00,102.43,102.52,102.41,102.51,22321.0,95.6716,95.7557,95.653,95.7464,22321.0
2021-11-12 15:20:00,102.52,102.54,102.45,102.54,20260.0,95.7557,95.7744,95.6903,95.7744,20260.0
2021-11-12 15:25:00,102.54,102.59,102.46,102.58,22823.0,95.7744,95.8211,95.6997,95.8117,22823.0
2021-11-12 15:30:00,102.59,102.7,102.59,102.7,36831.0,95.8211,95.9238,95.8211,95.9238,36831.0
2021-11-12 15:35:00,102.71,102.82,102.71,102.78,38756.0,95.9332,96.0359,95.9332,95.9985,38756.0
2021-11-12 15:40:00,102.78,102.8,102.71,102.73,55719.0,95.9985,96.0172,95.9332,95.9518,55719.0
2021-11-12 15:45:00,102.73,102.74,102.56,102.57,53911.0,95.9518,95.9612,95.7931,95.8024,53911.0
2021-11-12 15:50:00,102.59,102.65,102.52,102.53,72208.0,95.8211,95.8771,95.7557,95.765,72208.0
2021-11-12 15:55:00,102.53,102.61,102.5,102.51,296765.0,95.765,95.8398,95.737,95.7464,296765.0
2021-11-15 09:30:00,103.42,103.67,103.32,103.41,56871.0,96.5963,96.8298,96.5029,96.587,56871.0
2021-11-15 09:35:00,103.35,103.44,103.11,103.11,30842.0,96.5309,96.615,96.3068,96.3068,30842.0
2021-11-15 09:40:00,103.12,103.47,103.1,103.4,32960.0,96.3161,96.643,96.2974,96.5776,32960.0
2021-11-15 09:45:00,103.43,103.43,103.11,103.24,39380.0,96.6057,96.6057,96.3068,96.4282,39380.0
2021-11-15 09:50:00,103.21,103.27,103.02,103.22,37843.0,96.4002,96.4562,96.2227,96.4095,37843.0
2021-11-15 09:55:00,103.22,103.39,103.21,103.39,14126.0,96.4095,96.5683,96.4002,96.5683,14126.0
2021-11-15 10:00:00,103.39,103.39,103.04,103.07,27796.0,96.5683,96.5683,96.2414,96.2694,27796.0
2021-11-15 10:05:00,103.09,103.24,103.08,103.15,14610.0,96.2881,96.4282,96.2788,96.3441,14610.0
2021-11-15 10:10:00,103.13,103.38,103.08,103.3,17903.0,96.3255,96.559,96.2788,96.4842,17903.0
2021-11-15 10:15:00,103.31,103.52,103.23,103.5,15349.0,96.4936,96.6897,96.4189,96.671,15349.0
2021-11-15 10:20:00,103.51,103.7,103.51,103.64,17039.0,96.6804,96.8578,96.6804,96.8018,17039.0
2021-11-15 10:25:00,103.58,103.66,103.54,103.59,12402.0,96.7458,96.8205,96.7084,96.7551,12402.0
2021-11-15 10:30:00,103.55,103.59,103.46,103.51,19833.0,96.7177,96.7551,96.6337,96.6804,19833.0
2021-11-15 10:35:00,103.51,103.52,103.41,103.42,9179.0,96.6804,96.6897,96.587,96.5963,9179.0
2021-11-15 10:40:00,103.39,103.43,103.2,103.25,21378.0,96.5683,96.6057,96.3908,96.4375,21378.0
2021-11-15 10:45:00,103.24,103.43,103.24,103.41,9549.0,96.4282,96.6057,96.4282,96.587,9549.0
2021-11-15 10:50:00,103.42,103.48,103.41,103.46,11340.0,96.5963,96.6524,96.587,96.6337,11340.0
2021-11-15 10:55:00,103.46,103.49,103.4,103.46,11114.0,96.6337,96.6617,96.5776,96.6337,11114.0
2021-11-15 11:00:00,103.46,103.62,103.46,103.58,14608.0,96.6337,96.7831,96.6337,96.7458,14608.0
2021-11-15 11:05:00,103.57,103.6,103.52,103.53,10139.0,96.7364,96.7644,96.6897,96.6991,10139.0
2021-11-15 11:10:00,103.54,103.55,103.45,103.45,8544.0,96.7084,96.7177,96.6243,96.6243,8544.0
2021-11-15 11:15:00,103.45,103.45,103.32,103.39,15659.0,96.6243,96.6243,96.5029,96.5683,15659.0
2021-11-15 11:20:00,103.41,103.42,103.34,103.36,5850.0,96.587,96.5963,96.5216,96.5403,5850.0
2021-11-15 11:25:00,103.37,103.41,103.33,103.36,8057.0,96.5496,96.587,96.5123,96.5403,8057.0
2021-11-15 11:30:00,103.38,103.39,103.28,103.31,8585.0,96.559,96.5683,96.4656,96.4936,8585.0
2021-11-15 11:35:00,103.32,103.36,103.28,103.31,9396.0,96.5029,96.5403,96.4656,96.4936,9396.0
2021-11-15 11:40:00,103.35,103.35,102.91,102.92,16743.0,96.5309,96.5309,96.12,96.1293,16743.0
2021-11-15 11:45:00,102.89,103.1,102.84,103.06,33165.0,96.1013,96.2974,96.0546,96.2601,33165.0
2021-11-15 11:50:00,103.07,103.08,102.82,102.82,8971.0,96.2694,96.2788,96.0359,96.0359,8971.0
2021-11-15 11:55:00,102.86,102.91,102.78,102.88,10257.0,96.0733,96.12,95.9985,96.0919,10257.0
2021-11-15 12:00:00,102.83,102.86,102.8,102.8,3586.0,96.0452,96.0733,96.0172,96.0172,3586.0
2021-11-15 12:05:00,102.8,102.86,102.76,102.82,9027.0,96.0172,96.0733,95.9799,96.0359,9027.0
2021-11-15 12:10:00,102.8,102.87,102.76,102.78,8167.0,96.0172,96.0826,95.9799,95.9985,8167.0
2021-11-15 12:15:00,102.77,102.77,102.56,102.56,14123.0,95.9892,95.9892,95.7931,95.7931,14123.0
2021-11-15 12:20:00,102.58,102.6,102.41,102.53,9036.0,95.8117,95.8304,95.653,95.765,9036.0
2021-11-15 12:25:00,102.53,102.6,102.5,102.53,13284.0,95.765,95.8304,95.737,95.765,13284.0
2021-11-15 12:30:00,102.53,102.61,102.49,102.5,10665.0,95.765,95.8398,95.7277,95.737,10665.0
2021-11-15 12:35:00,102.49,102.6,102.49,102.57,7797.0,95.7277,95.8304,95.7277,95.8024,7797.0
2021-11-15 12:40:00,102.57,102.72,102.56,102.69,10550.0,95.8024,95.9425,95.7931,95.9145,10550.0
2021-11-15 12:45:00,102.68,102.76,102.67,102.75,12050.0,95.9051,95.9799,95.8958,95.9705,12050.0
2021-11-15 12:50:00,102.75,102.83,102.7,102.83,8806.0,95.9705,96.0452,95.9238,96.0452,8806.0
2021-11-15 12:55:00,102.82,102.87,102.81,102.83,3640.0,96.0359,96.0826,96.0266,96.0452,3640.0
2021-11-15 13:00:00,102.82,102.83,102.77,102.82,47053.0,96.0359,96.0452,95.9892,96.0359,47053.0
2021-11-15 13:05:00,102.82,102.89,102.81,102.85,39978.0,96.0359,96.1013,96.0266,96.0639,39978.0
2021-11-15 13:10:00,102.86,102.87,102.82,102.86,11047.0,96.0733,96.0826,96.0359,96.0733,11047.0
2021-11-15 13:15:00,102.86,103.02,102.85,102.87,16844.0,96.0733,96.2227,96.0639,96.0826,16844.0
2021-11-15 13:20:00,102.9,102.9,102.8,102.81,8324.0,96.1106,96.1106,96.0172,96.0266,8324.0
2021-11-15 13:25:00,102.82,102.84,102.74,102.84,5794.0,96.0359,96.0546,95.9612,96.0546,5794.0
2021-11-15 13:30:00,102.84,102.88,102.8,102.85,21437.0,96.0546,96.0919,96.0172,96.0639,21437.0
2021-11-15 13:35:00,102.84,102.95,102.83,102.94,31937.0,96.0546,96.1573,96.0452,96.148,31937.0
2021-11-15 13:40:00,102.93,102.99,102.92,102.96,10180.0,96.1386,96.1947,96.1293,96.1667,10180.0
2021-11-15 13:45:00,102.95,103.01,102.95,102.98,8529.0,96.1573,96.2134,96.1573,96.1853,8529.0
2021-11-15 13:50:00,102.97,103.01,102.95,102.96,6642.0,96.176,96.2134,96.1573,96.1667,6642.0
2021-11-15 13:55:00,102.95,103.02,102.93,102.95,7082.0,96.1573,96.2227,96.1386,96.1573,7082.0
2021-11-15 14:00:00,102.96,103.01,102.94,102.95,11593.0,96.1667,96.2134,96.148,96.1573,11593.0
2021-11-15 14:05:00,102.92,102.98,102.91,102.97,8579.0,96.1293,96.1853,96.12,96.176,8579.0
2021-11-15 14:10:00,102.96,103.06,102.93,103.05,31725.0,96.1667,96.2601,96.1386,96.2507,31725.0
2021-11-15 14:15:00,103.06,103.07,102.97,102.98,12372.0,96.2601,96.2694,96.176,96.1853,12372.0
2021-11-15 14:20:00,102.98,103.02,102.96,103.02,3201.0,96.1853,96.2227,96.1667,96.2227,3201.0
2021-11-15 14:25:00,103.04,103.06,103.0,103.06,6955.0,96.2414,96.2601,96.204,96.2601,6955.0
2021-11-15 14:30:00,103.04,103.05,102.93,103.03,4474.0,96.2414,96.2507,96.1386,96.232,4474.0
2021-11-15 14:35:00,103.03,103.09,103.02,103.05,7464.0,96.232,96.2881,96.2227,96.2507,7464.0
2021-11-15 14:40:00,103.05,103.07,103.02,103.02,16390.0,96.2507,96.2694,96.2227,96.2227,16390.0
2021-11-15 14:45:00,103.02,103.02,102.95,103.02,5741.0,96.2227,96.2227,96.1573,96.2227,5741.0
2021-11-15 14:50:00,103.01,103.03,102.8,102.81,43518.0,96.2134,96.232,96.0172,96.0266,43518.0
2021-11-15 14:55:00,102.8,102.94,102.8,102.93,40468.0,96.0172,96.148,96.0172,96.1386,40468.0
2021-11-15 15:00:00,102.93,103.0,102.88,102.89,22810.0,96.1386,96.204,96.0919,96.1013,22810.0
2021-11-15 15:05:00,102.89,102.91,102.83,102.83,35277.0,96.1013,96.12,96.0452,96.0452,35277.0
2021-11-15 15:10:00,102.83,102.86,102.77,102.85,43100.0,96.0452,96.0733,95.9892,96.0639,43100.0
2021-11-15 15:15:00,102.83,102.84,102.76,102.78,36099.0,96.0452,96.0546,95.9799,95.9985,36099.0
2021-11-15 15:20:00,102.77,102.84,102.77,102.83,11321.0,95.9892,96.0546,95.9892,96.0452,11321.0
2021-11-15 15:25:00,102.82,102.85,102.78,102.81,12375.0,96.0359,96.0639,95.9985,96.0266,12375.0
2021-11-15 15:30:00,102.79,102.81,102.75,102.75,12446.0,96.0079,96.0266,95.9705,95.9705,12446.0
2021-11-15 15:35:00,102.76,102.82,102.68,102.71,29384.0,95.9799,96.0359,95.9051,95.9332,29384.0
2021-11-15 15:40:00,102.7,102.76,102.67,102.75,21564.0,95.9238,95.9799,95.8958,95.9705,21564.0
2021-11-15 15:45:00,102.74,102.79,102.71,102.72,63118.0,95.9612,96.0079,95.9332,95.9425,63118.0
2021-11-15 15:50:00,102.72,102.84,102.69,102.82,155677.0,95.9425,96.0546,95.9145,96.0359,155677.0
2021-11-15 15:55:00,102.82,103.01,102.82,103.0,349191.0,96.0359,96.2134,96.0359,96.204,349191.0
2021-11-16 09:30:00,102.74,102.91,102.31,102.34,18395.0,95.9612,96.12,95.5596,95.5876,18395.0
2021-11-16 09:35:00,102.47,102.82,102.29,102.43,26227.0,95.709,96.0359,95.5409,95.6716,26227.0
2021-11-16 09:40:00,102.39,102.64,102.27,102.63,27639.0,95.6343,95.8678,95.5222,95.8584,27639.0
2021-11-16 09:45:00,102.64,102.84,102.45,102.84,39554.0,95.8678,96.0546,95.6903,96.0546,39554.0
2021-11-16 09:50:00,102.85,103.01,102.69,102.88,43865.0,96.0639,96.2134,95.9145,96.0919,43865.0
2021-11-16 09:55:00,102.88,102.93,102.63,102.71,34478.0,96.0919,96.1386,95.8584,95.9332,34478.0
2021-11-16 10:00:00,102.63,102.84,102.58,102.74,12297.0,95.8584,96.0546,95.8117,95.9612,12297.0
2021-11-16 10:05:00,102.74,102.75,102.45,102.58,14376.0,95.9612,95.9705,95.6903,95.8117,14376.0
2021-11-16 10:10:00,102.56,102.63,102.48,102.63,33163.0,95.7931,95.8584,95.7183,95.8584,33163.0
2021-11-16 10:15:00,102.65,102.77,102.64,102.71,8273.0,95.8771,95.9892,95.8678,95.9332,8273.0
2021-11-16 10:20:00,102.69,102.77,102.61,102.77,8886.0,95.9145,95.9892,95.8398,95.9892,8886.0
2021-11-16 10:25:00,102.75,102.96,102.75,102.87,17731.0,95.9705,96.1667,95.9705,96.0826,17731.0
2021-11-16 10:30:00,102.88,103.16,102.88,103.16,9289.0,96.0919,96.3535,96.0919,96.3535,9289.0
2021-11-16 10:35:00,103.19,103.34,103.16,103.18,31812.0,96.3815,96.5216,96.3535,96.3722,31812.0
2021-11-16 10:40:00,103.2,103.22,103.01,103.08,9800.0,96.3908,96.4095,96.2134,96.2788,9800.0
2021-11-16 10:45:00,103.09,103.12,103.03,103.03,7672.0,96.2881,96.3161,96.232,96.232,7672.0
2021-11-16 10:50:00,103.05,103.18,102.97,103.13,14464.0,96.2507,96.3722,96.176,96.3255,14464.0
2021-11-16 10:55:00,103.13,103.13,103.03,103.13,37325.0,96.3255,96.3255,96.232,96.3255,37325.0
2021-11-16 11:00:00,103.15,103.17,103.08,103.09,13554.0,96.3441,96.3628,96.2788,96.2881,13554.0
2021-11-16 11:05:00,103.09,103.25,103.08,103.22,23656.0,96.2881,96.4375,96.2788,96.4095,23656.0
2021-11-16 11:10:00,103.23,103.25,103.13,103.22,17939.0,96.4189,96.4375,96.3255,96.4095,17939.0
2021-11-16 11:15:00,103.21,103.36,103.2,103.32,10451.0,96.4002,96.5403,96.3908,96.5029,10451.0
2021-11-16 11:20:00,103.36,103.39,103.3,103.31,5770.0,96.5403,96.5683,96.4842,96.4936,5770.0
2021-11-16 11:25:00,103.32,103.35,103.29,103.34,11060.0,96.5029,96.5309,96.4749,96.5216,11060.0
2021-11-16 11:30:00,103.34,103.34,103.21,103.3,22651.0,96.5216,96.5216,96.4002,96.4842,22651.0
2021-11-16 11:35:00,103.3,103.32,103.23,103.24,5266.0,96.4842,96.5029,96.4189,96.4282,5266.0
2021-11-16 11:40:00,103.22,103.29,103.19,103.26,14158.0,96.4095,96.4749,96.3815,96.4469,14158.0
2021-11-16 11:45:00,103.26,103.43,103.26,103.41,35945.0,96.4469,96.6057,96.4469,96.587,35945.0
2021-11-16 11:50:00,103.41,103.57,103.4,103.57,61061.0,96.587,96.7364,96.5776,96.7364,61061.0
2021-11-16 11:55:00,103.56,103.75,103.56,103.73,56979.0,96.7271,96.9045,96.7271,96.8859,56979.0
2021-11-16 12:00:00,103.74,103.79,103.68,103.68,8562.0,96.8952,96.9419,96.8392,96.8392,8562.0
2021-11-16 12:05:00,103.66,103.69,103.63,103.63,25267.0,96.8205,96.8485,96.7925,96.7925,25267.0
2021-11-16 12:10:00,103.64,103.84,103.64,103.83,41579.0,96.8018,96.9886,96.8018,96.9793,41579.0
2021-11-16 12:15:00,103.84,103.91,103.82,103.84,37498.0,96.9886,97.054,96.9699,96.9886,37498.0
2021-11-16 12:20:00,103.84,103.87,103.81,103.83,23087.0,96.9886,97.0166,96.9606,96.9793,23087.0
2021-11-16 12:25:00,103.83,103.85,103.8,103.84,6100.0,96.9793,96.9979,96.9512,96.9886,6100.0
2021-11-16 12:30:00,103.84,103.85,103.77,103.84,11573.0,96.9886,96.9979,96.9232,96.9886,11573.0
2021-11-16 12:35:00,103.85,103.86,103.81,103.81,8151.0,96.9979,97.0073,96.9606,96.9606,8151.0
2021-11-16 12:40:00,103.81,103.89,103.79,103.88,24582.0,96.9606,97.0353,96.9419,97.026,24582.0
2021-11-16 12:45:00,103.87,103.93,103.86,103.92,8284.0,97.0166,97.0727,97.0073,97.0633,8284.0
2021-11-16 12:50:00,103.93,103.99,103.9,103.93,37732.0,97.0727,97.1287,97.0446,97.0727,37732.0
2021-11-16 12:55:00,103.92,103.98,103.87,103.95,20138.0,97.0633,97.1194,97.0166,97.0913,20138.0
2021-11-16 13:00:00,103.98,104.01,103.92,104.01,15144.0,97.1194,97.1474,97.0633,97.1474,15144.0
2021-11-16 13:05:00,104.02,104.04,103.99,104.01,13295.0,97.1567,97.1754,97.1287,97.1474,13295.0
2021-11-16 13:10:00,104.02,104.07,103.98,103.99,6969.0,97.1567,97.2034,97.1194,97.1287,6969.0
2021-11-16 13:15:00,103.98,104.02,103.98,104.01,6572.0,97.1194,97.1567,97.1194,97.1474,6572.0
2021-11-16 13:20:00,104.01,104.06,103.99,104.05,24349.0,97.1474,97.1941,97.1287,97.1847,24349.0
2021-11-16 13:25:00,104.07,104.09,104.01,104.08,62560.0,97.2034,97.2221,97.1474,97.2128,62560.0
2021-11-16 13:30:00,104.09,104.09,104.04,104.06,67231.0,97.2221,97.2221,97.1754,97.1941,67231.0
2021-11-16 13:35:00,104.07,104.08,103.98,104.03,18576.0,97.2034,97.2128,97.1194,97.1661,18576.0
2021-11-16 13:40:00,104.02,104.03,103.94,103.99,10280.0,97.1567,97.1661,97.082,97.1287,10280.0
2021-11-16 13:45:00,104.0,104.01,103.91,103.95,33586.0,97.138,97.1474,97.054,97.0913,33586.0
2021-11-16 13:50:00,103.95,103.98,103.94,103.95,8230.0,97.0913,97.1194,97.082,97.0913,8230.0
2021-11-16 13:55:00,103.95,103.96,103.91,103.93,12659.0,97.0913,97.1007,97.054,97.0727,12659.0
2021-11-16 14:00:00,103.91,103.97,103.9,103.92,18538.0,97.054,97.11,97.0446,97.0633,18538.0
2021-11-16 14:05:00,103.91,103.91,103.84,103.88,20843.0,97.054,97.054,96.9886,97.026,20843.0
2021-11-16 14:10:00,103.87,103.87,103.79,103.84,23842.0,97.0166,97.0166,96.9419,96.9886,23842.0
2021-11-16 14:15:00,103.85,103.88,103.83,103.88,18648.0,96.9979,97.026,96.9793,97.026,18648.0
2021-11-16 14:20:00,103.88,103.96,103.87,103.93,144894.0,97.026,97.1007,97.0166,97.0727,144894.0
2021-11-16 14:25:00,103.94,104.02,103.94,104.01,16466.0,97.082,97.1567,97.082,97.1474,16466.0
2021-11-16 14:30:00,103.99,104.03,103.97,104.01,17619.0,97.1287,97.1661,97.11,97.1474,17619.0
2021-11-16 14:35:00,104.02,104.06,103.98,103.99,12437.0,97.1567,97.1941,97.1194,97.1287,12437.0
2021-11-16 14:40:00,103.98,104.0,103.88,103.94,24088.0,97.1194,97.138,97.026,97.082,24088.0
2021-11-16 14:45:00,103.93,103.94,103.86,103.89,14552.0,97.0727,97.082,97.0073,97.0353,14552.0
2021-11-16 14:50:00,103.9,103.99,103.89,103.98,14249.0,97.0446,97.1287,97.0353,97.1194,14249.0
2021-11-16 14:55:00,103.98,104.04,103.97,104.03,16162.0,97.1194,97.1754,97.11,97.1661,16162.0
2021-11-16 15:00:00,104.02,104.07,104.02,104.07,28540.0,97.1567,97.2034,97.1567,97.2034,28540.0
2021-11-16 15:05:00,104.06,104.16,104.05,104.09,20284.0,97.1941,97.2875,97.1847,97.2221,20284.0
2021-11-16 15:10:00,104.09,104.1,103.97,104.06,39504.0,97.2221,97.2315,97.11,97.1941,39504.0
2021-11-16 15:15:00,104.06,104.15,104.06,104.09,42123.0,97.1941,97.2782,97.1941,97.2221,42123.0
2021-11-16 15:20:00,104.08,104.14,104.08,104.12,24085.0,97.2128,97.2688,97.2128,97.2501,24085.0
2021-11-16 15:25:00,104.12,104.17,104.07,104.07,25373.0,97.2501,97.2968,97.2034,97.2034,25373.0
2021-11-16 15:30:00,104.05,104.2,104.02,104.19,37850.0,97.1847,97.3249,97.1567,97.3155,37850.0
2021-11-16 15:35:00,104.19,104.25,104.16,104.2,38793.0,97.3155,97.3716,97.2875,97.3249,38793.0
2021-11-16 15:40:00,104.19,104.22,104.14,104.16,45559.0,97.3155,97.3435,97.2688,97.2875,45559.0
2021-11-16 15:45:00,104.16,104.26,104.15,104.15,45847.0,97.2875,97.3809,97.2782,97.2782,45847.0
2021-11-16 15:50:00,104.15,104.17,104.09,104.15,50134.0,97.2782,97.2968,97.2221,97.2782,50134.0
2021-11-16 15:55:00,104.14,104.17,104.1,104.16,112765.0,97.2688,97.2968,97.2315,97.2875,112765.0
2021-11-17 09:30:00,104.11,104.31,103.74,104.14,69219.0,97.2408,97.4276,96.8952,97.2688,69219.0
2021-11-17 09:35:00,104.11,104.11,103.69,103.69,22313.0,97.2408,97.2408,96.8485,96.8485,22313.0
2021-11-17 09:40:00,103.66,104.0,103.52,103.98,94271.0,96.8205,97.138,96.6897,97.1194,94271.0
2021-11-17 09:45:00,104.02,104.08,103.88,103.95,75738.0,97.1567,97.2128,97.026,97.0913,75738.0
2021-11-17 09:50:00,103.91,103.91,103.26,103.26,42602.0,97.054,97.054,96.4469,96.4469,42602.0
2021-11-17 09:55:00,103.29,103.41,103.22,103.28,37796.0,96.4749,96.587,96.4095,96.4656,37796.0
2021-11-17 10:00:00,103.2,103.61,103.07,103.59,21465.0,96.3908,96.7738,96.2694,96.7551,21465.0
2021-11-17 10:05:00,103.57,103.57,102.91,102.91,13250.0,96.7364,96.7364,96.12,96.12,13250.0
2021-11-17 10:10:00,102.93,103.02,102.81,102.97,33695.0,96.1386,96.2227,96.0266,96.176,33695.0
2021-11-17 10:15:00,102.95,103.07,102.72,102.72,27905.0,96.1573,96.2694,95.9425,95.9425,27905.0
2021-11-17 10:20:00,102.73,102.79,102.39,102.52,28817.0,95.9518,96.0079,95.6343,95.7557,28817.0
2021-11-17 10:25:00,102.51,102.91,102.51,102.84,111260.0,95.7464,96.12,95.7464,96.0546,111260.0
2021-11-17 10:30:00,102.86,102.97,102.84,102.92,38823.0,96.0733,96.176,96.0546,96.1293,38823.0
2021-11-17 10:35:00,102.91,102.94,102.82,102.88,44670.0,96.12,96.148,96.0359,96.0919,44670.0
2021-11-17 10:40:00,102.84,102.92,102.81,102.89,22364.0,96.0546,96.1293,96.0266,96.1013,22364.0
2021-11-17 10:45:00,102.94,103.15,102.94,102.97,25369.0,96.148,96.3441,96.148,96.176,25369.0
2021-11-17 10:50:00,102.93,102.95,102.75,102.76,22875.0,96.1386,96.1573,95.9705,95.9799,22875.0
2021-11-17 10:55:00,102.75,102.83,102.65,102.77,13092.0,95.9705,96.0452,95.8771,95.9892,13092.0
2021-11-17 11:00:00,102.8,102.82,102.69,102.71,12895.0,96.0172,96.0359,95.9145,95.9332,12895.0
2021-11-17 11:05:00,102.72,102.87,102.66,102.87,32134.0,95.9425,96.0826,95.8865,96.0826,32134.0
2021-11-17 11:10:00,102.85,102.85,102.73,102.73,12805.0,96.0639,96.0639,95.9518,95.9518,12805.0
2021-11-17 11:15:00,102.74,102.74,102.34,102.36,17940.0,95.9612,95.9612,95.5876,95.6063,17940.0
2021-11-17 11:20:00,102.33,102.39,102.03,102.04,24950.0,95.5782,95.6343,95.298,95.3074,24950.0
2021-11-17 11:25:00,102.01,102.16,102.0,102.12,45240.0,95.2793,95.4195,95.27,95.3821,45240.0
2021-11-17 11:30:00,102.11,102.29,102.05,102.29,19983.0,95.3728,95.5409,95.3167,95.5409,19983.0
2021-11-17 11:35:00,102.24,102.34,102.21,102.3,14440.0,95.4942,95.5876,95.4662,95.5502,14440.0
2021-11-17 11:40:00,102.31,102.44,102.3,102.43,14721.0,95.5596,95.681,95.5502,95.6716,14721.0
2021-11-17 11:45:00,102.42,102.57,102.42,102.57,8882.0,95.6623,95.8024,95.6623,95.8024,8882.0
2021-11-17 11:50:00,102.59,102.59,102.37,102.47,12269.0,95.8211,95.8211,95.6156,95.709,12269.0
2021-11-17 11:55:00,102.46,102.54,102.45,102.5,16026.0,95.6997,95.7744,95.6903,95.737,16026.0
2021-11-17 12:00:00,102.5,102.55,102.22,102.23,8121.0,95.737,95.7837,95.4755,95.4848,8121.0
2021-11-17 12:05:00,102.21,102.21,102.13,102.15,22181.0,95.4662,95.4662,95.3914,95.4101,22181.0
2021-11-17 12:10:00,102.15,102.15,102.04,102.04,8616.0,95.4101,95.4101,95.3074,95.3074,8616.0
2021-11-17 12:15:00,102.06,102.08,102.02,102.04,5069.0,95.3261,95.3447,95.2887,95.3074,5069.0
2021-11-17 12:20:00,102.03,102.06,101.88,101.91,19883.0,95.298,95.3261,95.1579,95.1859,19883.0
2021-11-17 12:25:00,101.92,101.98,101.83,101.83,13235.0,95.1953,95.2513,95.1112,95.1112,13235.0
2021-11-17 12:30:00,101.83,101.87,101.68,101.84,26397.0,95.1112,95.1486,94.9711,95.1206,26397.0
2021-11-17 12:35:00,101.85,101.92,101.84,101.91,20031.0,95.1299,95.1953,95.1206,95.1859,20031.0
2021-11-17 12:40:00,101.91,101.94,101.79,101.86,9285.0,95.1859,95.214,95.0739,95.1392,9285.0
2021-11-17 12:45:00,101.83,101.83,101.72,101.79,10747.0,95.1112,95.1112,95.0085,95.0739,10747.0
2021-11-17 12:50:00,101.76,101.81,101.72,101.78,16755.0,95.0458,95.0925,95.0085,95.0645,16755.0
2021-11-17 12:55:00,101.78,101.83,101.74,101.81,9756.0,95.0645,95.1112,95.0272,95.0925,9756.0
2021-11-17 13:00:00,101.8,102.01,101.8,101.97,12317.0,95.0832,95.2793,95.0832,95.242,12317.0
2021-11-17 13:05:00,101.98,102.08,101.97,102.02,19550.0,95.2513,95.3447,95.242,95.2887,19550.0
2021-11-17 13:10:00,102.01,102.15,102.01,102.12,8313.0,95.2793,95.4101,95.2793,95.3821,8313.0
2021-11-17 13:15:00,102.11,102.16,102.09,102.15,8001.0,95.3728,95.4195,95.3541,95.4101,8001.0
2021-11-17 13:20:00,102.14,102.19,102.11,102.15,5573.0,95.4008,95.4475,95.3728,95.4101,5573.0
2021-11-17 13:25:00,102.17,102.17,102.09,102.11,4890.0,95.4288,95.4288,95.3541,95.3728,4890.0
2021-11-17 13:30:00,102.09,102.12,102.03,102.08,10882.0,95.3541,95.3821,95.298,95.3447,10882.0
2021-11-17 13:35:00,102.07,102.08,101.94,101.99,7044.0,95.3354,95.3447,95.214,95.2607,7044.0
2021-11-17 13:40:00,101.99,102.09,101.97,102.02,94691.0,95.2607,95.3541,95.242,95.2887,94691.0
2021-11-17 13:45:00,102.02,102.1,101.97,102.04,10575.0,95.2887,95.3634,95.242,95.3074,10575.0
2021-11-17 13:50:00,102.05,102.11,102.04,102.09,7000.0,95.3167,95.3728,95.3074,95.3541,7000.0
2021-11-17 13:55:00,102.09,102.29,102.09,102.29,25353.0,95.3541,95.5409,95.3541,95.5409,25353.0
2021-11-17 14:00:00,102.28,102.3,102.21,102.25,8374.0,95.5315,95.5502,95.4662,95.5035,8374.0
2021-11-17 14:05:00,102.23,102.23,102.14,102.16,10276.0,95.4848,95.4848,95.4008,95.4195,10276.0
2021-11-17 14:10:00,102.16,102.18,102.01,102.04,8926.0,95.4195,95.4381,95.2793,95.3074,8926.0
2021-11-17 14:15:00,102.04,102.06,101.85,101.9,5807.0,95.3074,95.3261,95.1299,95.1766,5807.0
2021-11-17 14:20:00,101.89,101.89,101.79,101.81,4464.0,95.1673,95.1673,95.0739,95.0925,4464.0
2021-11-17 14:25:00,101.81,101.87,101.75,101.87,10214.0,95.0925,95.1486,95.0365,95.1486,10214.0
2021-11-17 14:30:00,101.84,101.93,101.79,101.79,10385.0,95.1206,95.2046,95.0739,95.0739,10385.0
2021-11-17 14:35:00,101.82,101.94,101.82,101.93,9651.0,95.1019,95.214,95.1019,95.2046,9651.0
2021-11-17 14:40:00,101.92,101.95,101.81,101.82,4813.0,95.1953,95.2233,95.0925,95.1019,4813.0
2021-11-17 14:45:00,101.8,101.99,101.8,101.98,6242.0,95.0832,95.2607,95.0832,95.2513,6242.0
2021-11-17 14:50:00,101.98,101.98,101.81,101.81,3024.0,95.2513,95.2513,95.0925,95.0925,3024.0
2021-11-17 14:55:00,101.81,101.89,101.81,101.89,13918.0,95.0925,95.1673,95.0925,95.1673,13918.0
2021-11-17 15:00:00,101.9,101.91,101.77,101.79,8324.0,95.1766,95.1859,95.0552,95.0739,8324.0
2021-11-17 15:05:00,101.8,101.9,101.75,101.86,11886.0,95.0832,95.1766,95.0365,95.1392,11886.0
2021-11-17 15:10:00,101.86,101.94,101.84,101.94,8912.0,95.1392,95.214,95.1206,95.214,8912.0
2021-11-17 15:15:00,101.94,102.11,101.94,101.98,10982.0,95.214,95.3728,95.214,95.2513,10982.0
2021-11-17 15:20:00,101.99,102.07,101.95,101.96,32070.0,95.2607,95.3354,95.2233,95.2326,32070.0
2021-11-17 15:25:00,101.96,102.03,101.93,101.93,15579.0,95.2326,95.298,95.2046,95.2046,15579.0
2021-11-17 15:30:00,101.94,101.97,101.8,101.97,21329.0,95.214,95.242,95.0832,95.242,21329.0
2021-11-17 15:35:00,101.98,101.99,101.9,101.9,22410.0,95.2513,95.2607,95.1766,95.1766,22410.0
2021-11-17 15:40:00,101.89,101.89,101.8,101.84,26998.0,95.1673,95.1673,95.0832,95.1206,26998.0
2021-11-17 15:45:00,101.83,101.87,101.73,101.74,17013.0,95.1112,95.1486,95.0178,95.0272,17013.0
2021-11-17 15:50:00,101.72,101.84,101.72,101.81,36253.0,95.0085,95.1206,95.0085,95.0925,36253.0
2021-11-17 15:55:00,101.8,101.83,101.7,101.73,160334.0,95.0832,95.1112,94.9898,95.0178,160334.0
2021-11-18 09:30:00,103.29,103.65,102.83,102.83,133447.0,96.4749,96.8111,96.0452,96.0452,133447.0
2021-11-18 09:35:00,102.71,102.74,102.32,102.66,81076.0,95.9332,95.9612,95.5689,95.8865,81076.0
2021-11-18 09:40:00,102.62,103.27,102.45,103.14,38885.0,95.8491,96.4562,95.6903,96.3348,38885.0
2021-11-18 09:45:00,103.16,103.49,103.02,103.4,52302.0,96.3535,96.6617,96.2227,96.5776,52302.0
2021-11-18 09:50:00,103.42,103.55,103.24,103.34,42547.0,96.5963,96.7177,96.4282,96.5216,42547.0
2021-11-18 09:55:00,103.29,103.36,103.1,103.1,47591.0,96.4749,96.5403,96.2974,96.2974,47591.0
2021-11-18 10:00:00,103.06,103.33,103.03,103.21,35063.0,96.2601,96.5123,96.232,96.4002,35063.0
2021-11-18 10:05:00,103.2,103.4,102.91,102.91,31210.0,96.3908,96.5776,96.12,96.12,31210.0
2021-11-18 10:10:00,102.89,102.89,102.24,102.26,30990.0,96.1013,96.1013,95.4942,95.5129,30990.0
2021-11-18 10:15:00,102.32,102.39,102.17,102.2,25390.0,95.5689,95.6343,95.4288,95.4568,25390.0
2021-11-18 10:20:00,102.19,102.33,102.09,102.24,16939.0,95.4475,95.5782,95.3541,95.4942,16939.0
2021-11-18 10:25:00,102.25,102.37,102.16,102.33,26575.0,95.5035,95.6156,95.4195,95.5782,26575.0
2021-11-18 10:30:00,102.35,102.65,102.33,102.61,30384.0,95.5969,95.8771,95.5782,95.8398,30384.0
2021-11-18 10:35:00,102.65,102.94,102.64,102.93,107930.0,95.8771,96.148,95.8678,96.1386,107930.0
2021-11-18 10:40:00,102.94,103.02,102.59,102.6,38100.0,96.148,96.2227,95.8211,95.8304,38100.0
2021-11-18 10:45:00,102.65,102.88,102.64,102.8,33211.0,95.8771,96.0919,95.8678,96.0172,33211.0
2021-11-18 10:50:00,102.82,103.12,102.82,103.09,12873.0,96.0359,96.3161,96.0359,96.2881,12873.0
2021-11-18 10:55:00,103.09,103.2,103.03,103.18,16574.0,96.2881,96.3908,96.232,96.3722,16574.0
2021-11-18 11:00:00,103.18,103.29,103.11,103.17,30527.0,96.3722,96.4749,96.3068,96.3628,30527.0
2021-11-18 11:05:00,103.17,103.48,103.17,103.43,17800.0,96.3628,96.6524,96.3628,96.6057,17800.0
2021-11-18 11:10:00,103.42,103.56,103.41,103.56,16641.0,96.5963,96.7271,96.587,96.7271,16641.0
2021-11-18 11:15:00,103.6,103.6,103.5,103.6,29612.0,96.7644,96.7644,96.671,96.7644,29612.0
2021-11-18 11:20:00,103.64,103.65,103.49,103.56,32134.0,96.8018,96.8111,96.6617,96.7271,32134.0
2021-11-18 11:25:00,103.55,103.6,103.41,103.49,31421.0,96.7177,96.7644,96.587,96.6617,31421.0
2021-11-18 11:30:00,103.49,103.63,103.44,103.61,17965.0,96.6617,96.7925,96.615,96.7738,17965.0
2021-11-18 11:35:00,103.6,103.62,103.51,103.56,12855.0,96.7644,96.7831,96.6804,96.7271,12855.0
2021-11-18 11:40:00,103.55,103.63,103.46,103.53,10776.0,96.7177,96.7925,96.6337,96.6991,10776.0
2021-11-18 11:45:00,103.51,103.58,103.38,103.38,10809.0,96.6804,96.7458,96.559,96.559,10809.0
2021-11-18 11:50:00,103.43,103.53,103.43,103.49,11888.0,96.6057,96.6991,96.6057,96.6617,11888.0
2021-11-18 11:55:00,103.5,103.58,103.48,103.48,10036.0,96.671,96.7458,96.6524,96.6524,10036.0
2021-11-18 12:00:00,103.53,103.72,103.5,103.71,10560.0,96.6991,96.8765,96.671,96.8672,10560.0
2021-11-18 12:05:00,103.72,103.74,103.66,103.66,33266.0,96.8765,96.8952,96.8205,96.8205,33266.0
2021-11-18 12:10:00,103.72,103.81,103.71,103.75,6540.0,96.8765,96.9606,96.8672,96.9045,6540.0
2021-11-18 12:15:00,103.75,103.86,103.7,103.7,5222.0,96.9045,97.0073,96.8578,96.8578,5222.0
2021-11-18 12:20:00,103.7,103.78,103.67,103.78,7091.0,96.8578,96.9326,96.8298,96.9326,7091.0
2021-11-18 12:25:00,103.75,103.76,103.6,103.67,5241.0,96.9045,96.9139,96.7644,96.8298,5241.0
2021-11-18 12:30:00,103.65,103.7,103.54,103.54,6601.0,96.8111,96.8578,96.7084,96.7084,6601.0
2021-11-18 12:35:00,103.53,103.56,103.38,103.4,7530.0,96.6991,96.7271,96.559,96.5776,7530.0
2021-11-18 12:40:00,103.43,103.49,103.37,103.43,9745.0,96.6057,96.6617,96.5496,96.6057,9745.0
2021-11-18 12:45:00,103.47,103.48,103.2,103.2,16712.0,96.643,96.6524,96.3908,96.3908,16712.0
2021-11-18 12:50:00,103.23,103.34,103.18,103.34,15170.0,96.4189,96.5216,96.3722,96.5216,15170.0
2021-11-18 12:55:00,103.33,103.38,103.2,103.38,20025.0,96.5123,96.559,96.3908,96.559,20025.0
2021-11-18 13:00:00,103.35,103.37,103.28,103.34,13630.0,96.5309,96.5496,96.4656,96.5216,13630.0
2021-11-18 13:05:00,103.34,103.38,103.32,103.34,6731.0,96.5216,96.559,96.5029,96.5216,6731.0
2021-11-18 13:10:00,103.33,103.44,103.33,103.37,5733.0,96.5123,96.615,96.5123,96.5496,5733.0
2021-11-18 13:15:00,103.37,103.45,103.31,103.37,5136.0,96.5496,96.6243,96.4936,96.5496,5136.0
2021-11-18 13:20:00,103.33,103.38,103.28,103.33,12078.0,96.5123,96.559,96.4656,96.5123,12078.0
2021-11-18 13:25:00,103.32,103.39,103.26,103.33,21935.0,96.5029,96.5683,96.4469,96.5123,21935.0
2021-11-18 13:30:00,103.33,103.34,103.23,103.25,23240.0,96.5123,96.5216,96.4189,96.4375,23240.0
2021-11-18 13:35:00,103.24,103.33,103.22,103.23,24524.0,96.4282,96.5123,96.4095,96.4189,24524.0
2021-11-18 13:40:00,103.22,103.32,103.2,103.31,23073.0,96.4095,96.5029,96.3908,96.4936,23073.0
2021-11-18 13:45:00,103.32,103.45,103.3,103.39,21142.0,96.5029,96.6243,96.4842,96.5683,21142.0
2021-11-18 13:50:00,103.39,103.41,103.26,103.26,20425.0,96.5683,96.587,96.4469,96.4469,20425.0
2021-11-18 13:55:00,103.25,103.33,103.23,103.33,5400.0,96.4375,96.5123,96.4189,96.5123,5400.0
2021-11-18 14:00:00,103.32,103.46,103.3,103.42,12826.0,96.5029,96.6337,96.4842,96.5963,12826.0
2021-11-18 14:05:00,103.42,103.49,103.39,103.42,8994.0,96.5963,96.6617,96.5683,96.5963,8994.0
2021-11-18 14:10:00,103.39,103.45,103.38,103.44,3577.0,96.5683,96.6243,96.559,96.615,3577.0
2021-11-18 14:15:00,103.44,103.48,103.4,103.4,10114.0,96.615,96.6524,96.5776,96.5776,10114.0
2021-11-18 14:20:00,103.37,103.38,103.3,103.3,4923.0,96.5496,96.559,96.4842,96.4842,4923.0
2021-11-18 14:25:00,103.3,103.32,103.2,103.25,5840.0,96.4842,96.5029,96.3908,96.4375,5840.0
2021-11-18 14:30:00,103.23,103.24,103.11,103.16,10300.0,96.4189,96.4282,96.3068,96.3535,10300.0
2021-11-18 14:35:00,103.2,103.33,103.19,103.31,10187.0,96.3908,96.5123,96.3815,96.4936,10187.0
2021-11-18 14:40:00,103.32,103.38,103.31,103.31,15942.0,96.5029,96.559,96.4936,96.4936,15942.0
2021-11-18 14:45:00,103.3,103.4,103.3,103.35,11822.0,96.4842,96.5776,96.4842,96.5309,11822.0
2021-11-18 14:50:00,103.35,103.44,103.35,103.36,9720.0,96.5309,96.615,96.5309,96.5403,9720.0
2021-11-18 14:55:00,103.34,103.43,103.28,103.41,14634.0,96.5216,96.6057,96.4656,96.587,14634.0
2021-11-18 15:00:00,103.4,103.51,103.36,103.5,17574.0,96.5776,96.6804,96.5403,96.671,17574.0
2021-11-18 15:05:00,103.5,103.56,103.45,103.53,22651.0,96.671,96.7271,96.6243,96.6991,22651.0
2021-11-18 15:10:00,103.54,103.56,103.47,103.48,21079.0,96.7084,96.7271,96.643,96.6524,21079.0
2021-11-18 15:15:00,103.51,103.52,103.38,103.42,18987.0,96.6804,96.6897,96.559,96.5963,18987.0
2021-11-18 15:20:00,103.42,103.53,103.41,103.51,22471.0,96.5963,96.6991,96.587,96.6804,22471.0
2021-11-18 15:25:00,103.53,103.63,103.53,103.55,21466.0,96.6991,96.7925,96.6991,96.7177,21466.0
2021-11-18 15:30:00,103.54,103.58,103.46,103.56,29152.0,96.7084,96.7458,96.6337,96.7271,29152.0
2021-11-18 15:35:00,103.57,103.69,103.57,103.65,26738.0,96.7364,96.8485,96.7364,96.8111,26738.0
2021-11-18 15:40:00,103.65,103.69,103.56,103.56,42878.0,96.8111,96.8485,96.7271,96.7271,42878.0
2021-11-18 15:45:00,103.56,103.67,103.56,103.6,63055.0,96.7271,96.8298,96.7271,96.7644,63055.0
2021-11-18 15:50:00,103.6,103.77,103.58,103.62,61892.0,96.7644,96.9232,96.7458,96.7831,61892.0
2021-11-18 15:55:00,103.63,103.72,103.61,103.69,218812.0,96.7925,96.8765,96.7738,96.8485,218812.0
2021-11-19 09:30:00,103.11,103.28,102.91,102.99,66258.0,96.3068,96.4656,96.12,96.1947,66258.0
2021-11-19 09:35:00,103.0,103.32,102.96,102.96,23702.0,96.204,96.5029,96.1667,96.1667,23702.0
2021-11-19 09:40:00,102.97,103.13,102.79,103.05,22805.0,96.176,96.3255,96.0079,96.2507,22805.0
2021-11-19 09:45:00,103.07,103.17,102.86,102.94,13879.0,96.2694,96.3628,96.0733,96.148,13879.0
2021-11-19 09:50:00,102.97,103.07,102.63,102.74,47996.0,96.176,96.2694,95.8584,95.9612,47996.0
2021-11-19 09:55:00,102.73,102.74,102.55,102.67,55727.0,95.9518,95.9612,95.7837,95.8958,55727.0
2021-11-19 10:00:00,102.67,102.67,102.15,102.17,48315.0,95.8958,95.8958,95.4101,95.4288,48315.0
2021-11-19 10:05:00,102.17,102.22,101.91,102.03,36579.0,95.4288,95.4755,95.1859,95.298,36579.0
2021-11-19 10:10:00,102.02,102.4,101.96,102.36,46695.0,95.2887,95.6436,95.2326,95.6063,46695.0
2021-11-19 10:15:00,102.35,102.39,102.21,102.36,25027.0,95.5969,95.6343,95.4662,95.6063,25027.0
2021-11-19 10:20:00,102.4,102.49,102.32,102.41,30579.0,95.6436,95.7277,95.5689,95.653,30579.0
2021-11-19 10:25:00,102.42,102.44,102.19,102.22,44596.0,95.6623,95.681,95.4475,95.4755,44596.0
2021-11-19 10:30:00,102.2,102.2,101.95,101.97,20443.0,95.4568,95.4568,95.2233,95.242,20443.0
2021-11-19 10:35:00,101.95,102.09,101.91,102.08,25037.0,95.2233,95.3541,95.1859,95.3447,25037.0
2021-11-19 10:40:00,102.1,102.34,102.1,102.33,42631.0,95.3634,95.5876,95.3634,95.5782,42631.0
2021-11-19 10:45:00,102.32,102.38,102.2,102.28,31908.0,95.5689,95.6249,95.4568,95.5315,31908.0
2021-11-19 10:50:00,102.26,102.28,102.06,102.13,19120.0,95.5129,95.5315,95.3261,95.3914,19120.0
2021-11-19 10:55:00,102.14,102.3,102.13,102.25,30758.0,95.4008,95.5502,95.3914,95.5035,30758.0
2021-11-19 11:00:00,102.28,102.33,102.18,102.3,12711.0,95.5315,95.5782,95.4381,95.5502,12711.0
2021-11-19 11:05:00,102.31,102.38,102.3,102.32,27017.0,95.5596,95.6249,95.5502,95.5689,27017.0
2021-11-19 11:10:00,102.34,102.35,102.26,102.34,8258.0,95.5876,95.5969,95.5129,95.5876,8258.0
2021-11-19 11:15:00,102.34,102.54,102.31,102.51,24526.0,95.5876,95.7744,95.5596,95.7464,24526.0
2021-11-19 11:20:00,102.52,102.54,102.42,102.44,6344.0,95.7557,95.7744,95.6623,95.681,6344.0
2021-11-19 11:25:00,102.45,102.6,102.43,102.57,7184.0,95.6903,95.8304,95.6716,95.8024,7184.0
2021-11-19 11:30:00,102.57,102.58,102.5,102.51,7527.0,95.8024,95.8117,95.737,95.7464,7527.0
2021-11-19 11:35:00,102.51,102.58,102.47,102.47,10226.0,95.7464,95.8117,95.709,95.709,10226.0
2021-11-19 11:40:00,102.47,102.56,102.43,102.44,9692.0,95.709,95.7931,95.6716,95.681,9692.0
2021-11-19 11:45:00,102.43,102.43,102.33,102.34,13889.0,95.6716,95.6716,95.5782,95.5876,13889.0
2021-11-19 11:50:00,102.33,102.36,102.25,102.36,12498.0,95.5782,95.6063,95.5035,95.6063,12498.0
2021-11-19 11:55:00,102.36,102.37,102.23,102.26,21510.0,95.6063,95.6156,95.4848,95.5129,21510.0
2021-11-19 12:00:00,102.25,102.29,102.16,102.18,18601.0,95.5035,95.5409,95.4195,95.4381,18601.0
2021-11-19 12:05:00,102.17,102.18,102.13,102.13,20471.0,95.4288,95.4381,95.3914,95.3914,20471.0
2021-11-19 12:10:00,102.11,102.23,102.11,102.21,16284.0,95.3728,95.4848,95.3728,95.4662,16284.0
2021-11-19 12:15:00,102.21,102.25,102.13,102.13,20323.0,95.4662,95.5035,95.3914,95.3914,20323.0
2021-11-19 12:20:00,102.12,102.23,102.11,102.23,8728.0,95.3821,95.4848,95.3728,95.4848,8728.0
2021-11-19 12:25:00,102.23,102.34,102.23,102.34,10381.0,95.4848,95.5876,95.4848,95.5876,10381.0
2021-11-19 12:30:00,102.35,102.36,102.27,102.31,14766.0,95.5969,95.6063,95.5222,95.5596,14766.0
2021-11-19 12:35:00,102.31,102.37,102.25,102.25,20713.0,95.5596,95.6156,95.5035,95.5035,20713.0
2021-11-19 12:40:00,102.23,102.23,102.1,102.15,17838.0,95.4848,95.4848,95.3634,95.4101,17838.0
2021-11-19 12:45:00,102.15,102.15,101.92,101.94,21063.0,95.4101,95.4101,95.1953,95.214,21063.0
2021-11-19 12:50:00,101.95,102.04,101.95,102.01,15104.0,95.2233,95.3074,95.2233,95.2793,15104.0
2021-11-19 12:55:00,102.01,102.01,101.89,101.9,17989.0,95.2793,95.2793,95.1673,95.1766,17989.0
2021-11-19 13:00:00,101.9,101.9,101.75,101.86,15662.0,95.1766,95.1766,95.0365,95.1392,15662.0
2021-11-19 13:05:00,101.86,101.89,101.82,101.88,18992.0,95.1392,95.1673,95.1019,95.1579,18992.0
2021-11-19 13:10:00,101.88,101.97,101.81,101.86,28190.0,95.1579,95.242,95.0925,95.1392,28190.0
2021-11-19 13:15:00,101.86,101.87,101.72,101.77,18252.0,95.1392,95.1486,95.0085,95.0552,18252.0
2021-11-19 13:20:00,101.77,101.77,101.68,101.7,37615.0,95.0552,95.0552,94.9711,94.9898,37615.0
2021-11-19 13:25:00,101.69,101.69,101.49,101.52,27087.0,94.9805,94.9805,94.7937,94.8217,27087.0
2021-11-19 13:30:00,101.51,101.58,101.47,101.57,38791.0,94.8123,94.8777,94.775,94.8684,38791.0
2021-11-19 13:35:00,101.57,101.58,101.32,101.35,55883.0,94.8684,94.8777,94.6349,94.6629,55883.0
2021-11-19 13:40:00,101.32,101.37,101.23,101.37,25781.0,94.6349,94.6816,94.5508,94.6816,25781.0
2021-11-19 13:45:00,101.36,101.37,101.29,101.34,122768.0,94.6722,94.6816,94.6069,94.6536,122768.0
2021-11-19 13:50:00,101.34,101.64,101.34,101.64,47918.0,94.6536,94.9338,94.6536,94.9338,47918.0
2021-11-19 13:55:00,101.64,101.66,101.56,101.58,37180.0,94.9338,94.9524,94.859,94.8777,37180.0
2021-11-19 14:00:00,101.57,101.64,101.56,101.58,21113.0,94.8684,94.9338,94.859,94.8777,21113.0
2021-11-19 14:05:00,101.58,101.65,101.58,101.62,18041.0,94.8777,94.9431,94.8777,94.9151,18041.0
2021-11-19 14:10:00,101.62,101.7,101.6,101.7,49833.0,94.9151,94.9898,94.8964,94.9898,49833.0
2021-11-19 14:15:00,101.7,101.74,101.66,101.72,8440.0,94.9898,95.0272,94.9524,95.0085,8440.0
2021-11-19 14:20:00,101.7,101.76,101.69,101.75,10453.0,94.9898,95.0458,94.9805,95.0365,10453.0
2021-11-19 14:25:00,101.76,101.78,101.66,101.66,13384.0,95.0458,95.0645,94.9524,94.9524,13384.0
2021-11-19 14:30:00,101.66,101.69,101.45,101.51,38420.0,94.9524,94.9805,94.7563,94.8123,38420.0
2021-11-19 14:35:00,101.52,101.59,101.48,101.59,30184.0,94.8217,94.8871,94.7843,94.8871,30184.0
2021-11-19 14:40:00,101.58,101.65,101.51,101.6,32467.0,94.8777,94.9431,94.8123,94.8964,32467.0
2021-11-19 14:45:00,101.6,101.64,101.56,101.61,14068.0,94.8964,94.9338,94.859,94.9057,14068.0
2021-11-19 14:50:00,101.62,101.68,101.58,101.65,26181.0,94.9151,94.9711,94.8777,94.9431,26181.0
2021-11-19 14:55:00,101.64,101.64,101.5,101.5,25675.0,94.9338,94.9338,94.803,94.803,25675.0
2021-11-19 15:00:00,101.5,101.54,101.38,101.4,11393.0,94.803,94.8404,94.6909,94.7096,11393.0
2021-11-19 15:05:00,101.41,101.45,101.32,101.45,18603.0,94.7189,94.7563,94.6349,94.7563,18603.0
2021-11-19 15:10:00,101.44,101.44,101.34,101.35,33824.0,94.747,94.747,94.6536,94.6629,33824.0
2021-11-19 15:15:00,101.34,101.34,101.26,101.29,22005.0,94.6536,94.6536,94.5788,94.6069,22005.0
2021-11-19 15:20:00,101.29,101.48,101.28,101.45,87182.0,94.6069,94.7843,94.5975,94.7563,87182.0
2021-11-19 15:25:00,101.44,101.49,101.36,101.37,87772.0,94.747,94.7937,94.6722,94.6816,87772.0
2021-11-19 15:30:00,101.37,101.39,101.26,101.34,23919.0,94.6816,94.7003,94.5788,94.6536,23919.0
2021-11-19 15:35:00,101.33,101.34,101.17,101.21,64269.0,94.6442,94.6536,94.4948,94.5321,64269.0
2021-11-19 15:40:00,101.22,101.23,101.07,101.08,77724.0,94.5415,94.5508,94.4014,94.4107,77724.0
2021-11-19 15:45:00,101.08,101.11,101.04,101.06,62478.0,94.4107,94.4387,94.3734,94.392,62478.0
2021-11-19 15:50:00,101.07,101.09,100.97,100.99,70610.0,94.4014,94.4201,94.308,94.3266,70610.0
2021-11-19 15:55:00,100.99,101.07,100.94,101.07,437308.0,94.3266,94.4014,94.2799,94.4014,437308.0
2021-11-22 09:30:00,102.08,102.32,101.77,101.77,39939.0,95.3447,95.5689,95.0552,95.0552,39939.0
2021-11-22 09:35:00,101.85,102.09,101.81,102.0,24380.0,95.1299,95.3541,95.0925,95.27,24380.0
2021-11-22 09:40:00,102.0,102.04,101.62,101.85,35233.0,95.27,95.3074,94.9151,95.1299,35233.0
2021-11-22 09:45:00,101.97,102.63,101.93,102.63,47860.0,95.242,95.8584,95.2046,95.8584,47860.0
2021-11-22 09:50:00,102.65,102.98,102.52,102.75,80966.0,95.8771,96.1853,95.7557,95.9705,80966.0
2021-11-22 09:55:00,102.76,102.83,102.44,102.6,23262.0,95.9799,96.0452,95.681,95.8304,23262.0
2021-11-22 10:00:00,102.71,102.93,102.67,102.72,71213.0,95.9332,96.1386,95.8958,95.9425,71213.0
2021-11-22 10:05:00,102.75,103.05,102.74,103.0,74185.0,95.9705,96.2507,95.9612,96.204,74185.0
2021-11-22 10:10:00,102.99,103.06,102.78,102.78,31254.0,96.1947,96.2601,95.9985,95.9985,31254.0
2021-11-22 10:15:00,102.77,102.9,102.64,102.65,25568.0,95.9892,96.1106,95.8678,95.8771,25568.0
2021-11-22 10:20:00,102.67,102.98,102.66,102.94,28197.0,95.8958,96.1853,95.8865,96.148,28197.0
2021-11-22 10:25:00,102.95,102.96,102.61,102.61,18892.0,96.1573,96.1667,95.8398,95.8398,18892.0
2021-11-22 10:30:00,102.63,103.0,102.6,103.0,26591.0,95.8584,96.204,95.8304,96.204,26591.0
2021-11-22 10:35:00,103.05,103.07,102.57,102.59,22914.0,96.2507,96.2694,95.8024,95.8211,22914.0
2021-11-22 10:40:00,102.58,102.74,102.58,102.69,15988.0,95.8117,95.9612,95.8117,95.9145,15988.0
2021-11-22 10:45:00,102.67,102.67,102.46,102.5,19798.0,95.8958,95.8958,95.6997,95.737,19798.0
2021-11-22 10:50:00,102.51,102.59,102.47,102.47,16366.0,95.7464,95.8211,95.709,95.709,16366.0
2021-11-22 10:55:00,102.5,102.5,102.31,102.39,11972.0,95.737,95.737,95.5596,95.6343,11972.0
2021-11-22 11:00:00,102.4,102.45,102.16,102.21,27359.0,95.6436,95.6903,95.4195,95.4662,27359.0
2021-11-22 11:05:00,102.22,102.22,102.03,102.11,58585.0,95.4755,95.4755,95.298,95.3728,58585.0
2021-11-22 11:10:00,102.1,102.39,102.1,102.34,31355.0,95.3634,95.6343,95.3634,95.5876,31355.0
2021-11-22 11:15:00,102.33,102.37,102.11,102.15,20373.0,95.5782,95.6156,95.3728,95.4101,20373.0
2021-11-22 11:20:00,102.14,102.35,102.12,102.32,26595.0,95.4008,95.5969,95.3821,95.5689,26595.0
2021-11-22 11:25:00,102.31,102.32,102.03,102.07,20931.0,95.5596,95.5689,95.298,95.3354,20931.0
2021-11-22 11:30:00,102.12,102.12,101.72,101.79,30657.0,95.3821,95.3821,95.0085,95.0739,30657.0
2021-11-22 11:35:00,101.79,101.82,101.73,101.73,26154.0,95.0739,95.1019,95.0178,95.0178,26154.0
2021-11-22 11:40:00,101.73,101.77,101.38,101.43,73101.0,95.0178,95.0552,94.6909,94.7376,73101.0
2021-11-22 11:45:00,101.43,101.59,101.35,101.39,103927.0,94.7376,94.8871,94.6629,94.7003,103927.0
2021-11-22 11:50:00,101.4,101.44,100.88,100.92,108876.0,94.7096,94.747,94.2239,94.2613,108876.0
2021-11-22 11:55:00,100.92,101.02,100.61,100.99,42888.0,94.2613,94.3547,93.9717,94.3266,42888.0
2021-11-22 12:00:00,101.03,101.23,100.87,101.09,67304.0,94.364,94.5508,94.2146,94.4201,67304.0
2021-11-22 12:05:00,101.08,101.08,100.85,100.85,29693.0,94.4107,94.4107,94.1959,94.1959,29693.0
2021-11-22 12:10:00,100.85,101.09,100.83,101.02,22419.0,94.1959,94.4201,94.1772,94.3547,22419.0
2021-11-22 12:15:00,101.06,101.15,100.87,100.98,26331.0,94.392,94.4761,94.2146,94.3173,26331.0
2021-11-22 12:20:00,101.03,101.05,100.86,100.86,35224.0,94.364,94.3827,94.2052,94.2052,35224.0
2021-11-22 12:25:00,100.91,101.2,100.9,101.2,19949.0,94.2519,94.5228,94.2426,94.5228,19949.0
2021-11-22 12:30:00,101.2,101.42,101.19,101.39,12643.0,94.5228,94.7283,94.5135,94.7003,12643.0
2021-11-22 12:35:00,101.39,101.74,101.37,101.68,52978.0,94.7003,95.0272,94.6816,94.9711,52978.0
2021-11-22 12:40:00,101.71,101.73,101.62,101.63,22682.0,94.9991,95.0178,94.9151,94.9244,22682.0
2021-11-22 12:45:00,101.67,101.67,101.55,101.6,22517.0,94.9618,94.9618,94.8497,94.8964,22517.0
2021-11-22 12:50:00,101.61,101.63,101.5,101.52,35055.0,94.9057,94.9244,94.803,94.8217,35055.0
2021-11-22 12:55:00,101.54,101.79,101.52,101.65,34576.0,94.8404,95.0739,94.8217,94.9431,34576.0
2021-11-22 13:00:00,101.66,101.77,101.55,101.74,13090.0,94.9524,95.0552,94.8497,95.0272,13090.0
2021-11-22 13:05:00,101.72,101.72,101.57,101.63,16693.0,95.0085,95.0085,94.8684,94.9244,16693.0
2021-11-22 13:10:00,101.67,101.82,101.66,101.79,14654.0,94.9618,95.1019,94.9524,95.0739,14654.0
2021-11-22 13:15:00,101.81,101.96,101.81,101.95,8974.0,95.0925,95.2326,95.0925,95.2233,8974.0
2021-11-22 13:20:00,101.95,102.02,101.95,101.96,15427.0,95.2233,95.2887,95.2233,95.2326,15427.0
2021-11-22 13:25:00,101.98,102.01,101.79,101.88,18329.0,95.2513,95.2793,95.0739,95.1579,18329.0
2021-11-22 13:30:00,101.89,102.0,101.89,101.95,15073.0,95.1673,95.27,95.1673,95.2233,15073.0
2021-11-22 13:35:00,101.94,102.0,101.92,101.95,24264.0,95.214,95.27,95.1953,95.2233,24264.0
2021-11-22 13:40:00,101.96,102.02,101.85,102.0,25930.0,95.2326,95.2887,95.1299,95.27,25930.0
2021-11-22 13:45:00,101.99,102.07,101.96,102.04,22958.0,95.2607,95.3354,95.2326,95.3074,22958.0
2021-11-22 13:50:00,102.04,102.14,102.02,102.09,27968.0,95.3074,95.4008,95.2887,95.3541,27968.0
2021-11-22 13:55:00,102.1,102.12,102.04,102.11,17085.0,95.3634,95.3821,95.3074,95.3728,17085.0
2021-11-22 14:00:00,102.12,102.42,102.06,102.39,15933.0,95.3821,95.6623,95.3261,95.6343,15933.0
2021-11-22 14:05:00,102.41,102.44,102.31,102.43,18366.0,95.653,95.681,95.5596,95.6716,18366.0
2021-11-22 14:10:00,102.4,102.47,102.37,102.43,19284.0,95.6436,95.709,95.6156,95.6716,19284.0
2021-11-22 14:15:00,102.43,102.47,102.4,102.45,22512.0,95.6716,95.709,95.6436,95.6903,22512.0
2021-11-22 14:20:00,102.45,102.45,102.32,102.42,18333.0,95.6903,95.6903,95.5689,95.6623,18333.0
2021-11-22 14:25:00,102.43,102.47,102.31,102.37,39859.0,95.6716,95.709,95.5596,95.6156,39859.0
2021-11-22 14:30:00,102.37,102.52,102.34,102.44,59216.0,95.6156,95.7557,95.5876,95.681,59216.0
2021-11-22 14:35:00,102.44,102.51,102.44,102.46,13743.0,95.681,95.7464,95.681,95.6997,13743.0
2021-11-22 14:40:00,102.46,102.57,102.42,102.51,48899.0,95.6997,95.8024,95.6623,95.7464,48899.0
2021-11-22 14:45:00,102.54,102.54,102.45,102.47,19323.0,95.7744,95.7744,95.6903,95.709,19323.0
2021-11-22 14:50:00,102.47,102.64,102.47,102.63,17981.0,95.709,95.8678,95.709,95.8584,17981.0
2021-11-22 14:55:00,102.62,102.73,102.57,102.69,82565.0,95.8491,95.9518,95.8024,95.9145,82565.0
2021-11-22 15:00:00,102.69,102.8,102.59,102.76,24757.0,95.9145,96.0172,95.8211,95.9799,24757.0
2021-11-22 15:05:00,102.75,102.82,102.67,102.82,38421.0,95.9705,96.0359,95.8958,96.0359,38421.0
2021-11-22 15:10:00,102.83,102.84,102.67,102.68,20400.0,96.0452,96.0546,95.8958,95.9051,20400.0
2021-11-22 15:15:00,102.67,102.68,102.51,102.53,30007.0,95.8958,95.9051,95.7464,95.765,30007.0
2021-11-22 15:20:00,102.53,102.58,102.5,102.57,26201.0,95.765,95.8117,95.737,95.8024,26201.0
2021-11-22 15:25:00,102.56,102.62,102.37,102.41,33416.0,95.7931,95.8491,95.6156,95.653,33416.0
2021-11-22 15:30:00,102.39,102.77,102.36,102.77,142637.0,95.6343,95.9892,95.6063,95.9892,142637.0
2021-11-22 15:35:00,102.77,103.06,102.76,103.0,618771.0,95.9892,96.2601,95.9799,96.204,618771.0
2021-11-22 15:40:00,102.99,103.06,102.99,103.0,571484.0,96.1947,96.2601,96.1947,96.204,571484.0
2021-11-22 15:45:00,102.99,103.06,102.93,102.95,589158.0,96.1947,96.2601,96.1386,96.1573,589158.0
2021-11-22 15:50:00,102.95,102.96,102.71,102.72,563437.0,96.1573,96.1667,95.9332,95.9425,563437.0
2021-11-22 15:55:00,102.71,102.72,102.45,102.5,510153.0,95.9332,95.9425,95.6903,95.737,510153.0
2021-11-23 09:30:00,101.45,101.69,100.69,100.75,156400.0,94.7563,94.9805,94.0464,94.1025,156400.0
2021-11-23 09:35:00,100.67,100.81,100.37,100.63,131551.0,94.0278,94.1585,93.7476,93.9904,131551.0
2021-11-23 09:40:00,100.62,101.24,100.59,101.24,50265.0,93.9811,94.5602,93.953,94.5602,50265.0
2021-11-23 09:45:00,101.34,101.55,101.23,101.23,45198.0,94.6536,94.8497,94.5508,94.5508,45198.0
2021-11-23 09:50:00,101.13,101.72,101.04,101.67,51870.0,94.4574,95.0085,94.3734,94.9618,51870.0
2021-11-23 09:55:00,101.71,102.02,101.64,101.91,51771.0,94.9991,95.2887,94.9338,95.1859,51771.0
2021-11-23 10:00:00,101.78,101.78,101.41,101.55,14344.0,95.0645,95.0645,94.7189,94.8497,14344.0
2021-11-23 10:05:00,101.58,101.7,100.86,100.91,23896.0,94.8777,94.9898,94.2052,94.2519,23896.0
2021-11-23 10:10:00,100.88,101.17,100.8,100.95,68615.0,94.2239,94.4948,94.1492,94.2893,68615.0
2021-11-23 10:15:00,100.99,101.32,100.99,101.19,24577.0,94.3266,94.6349,94.3266,94.5135,24577.0
2021-11-23 10:20:00,101.21,101.24,100.88,101.02,21708.0,94.5321,94.5602,94.2239,94.3547,21708.0
2021-11-23 10:25:00,100.99,101.04,100.56,100.65,58285.0,94.3266,94.3734,93.925,94.0091,58285.0
2021-11-23 10:30:00,100.62,100.9,100.59,100.72,75461.0,93.9811,94.2426,93.953,94.0745,75461.0
2021-11-23 10:35:00,100.7,100.77,100.28,100.4,59558.0,94.0558,94.1212,93.6635,93.7756,59558.0
2021-11-23 10:40:00,100.39,100.51,100.32,100.43,63039.0,93.7662,93.8783,93.7009,93.8036,63039.0
2021-11-23 10:45:00,100.42,100.59,100.38,100.41,47628.0,93.7943,93.953,93.7569,93.7849,47628.0
2021-11-23 10:50:00,100.38,100.46,99.88,99.88,42143.0,93.7569,93.8316,93.2899,93.2899,42143.0
2021-11-23 10:55:00,99.87,99.9,99.68,99.72,49102.0,93.2805,93.3086,93.1031,93.1404,49102.0
2021-11-23 11:00:00,99.72,99.85,99.15,99.46,78262.0,93.1404,93.2619,92.6081,92.8976,78262.0
2021-11-23 11:05:00,99.44,99.67,99.39,99.62,102610.0,92.8789,93.0937,92.8322,93.047,102610.0
2021-11-23 11:10:00,99.62,99.97,99.61,99.86,49827.0,93.047,93.3739,93.0377,93.2712,49827.0
2021-11-23 11:15:00,99.86,100.08,99.85,99.95,68481.0,93.2712,93.4767,93.2619,93.3553,68481.0
2021-11-23 11:20:00,99.92,99.95,99.73,99.73,55896.0,93.3272,93.3553,93.1498,93.1498,55896.0
2021-11-23 11:25:00,99.73,99.97,99.64,99.71,38334.0,93.1498,93.3739,93.0657,93.1311,38334.0
2021-11-23 11:30:00,99.69,99.99,99.68,99.74,32361.0,93.1124,93.3926,93.1031,93.1591,32361.0
2021-11-23 11:35:00,99.73,99.97,99.58,99.95,25906.0,93.1498,93.3739,93.0097,93.3553,25906.0
2021-11-23 11:40:00,99.98,100.0,99.63,99.63,14693.0,93.3833,93.402,93.0564,93.0564,14693.0
2021-11-23 11:45:00,99.64,99.93,99.59,99.85,26074.0,93.0657,93.3366,93.019,93.2619,26074.0
2021-11-23 11:50:00,99.85,99.97,99.77,99.85,23992.0,93.2619,93.3739,93.1871,93.2619,23992.0
2021-11-23 11:55:00,99.84,99.96,99.81,99.85,19835.0,93.2525,93.3646,93.2245,93.2619,19835.0
2021-11-23 12:00:00,99.84,99.85,99.51,99.55,10866.0,93.2525,93.2619,92.9443,92.9817,10866.0
2021-11-23 12:05:00,99.56,99.75,99.53,99.73,53327.0,92.991,93.1685,92.963,93.1498,53327.0
2021-11-23 12:10:00,99.74,99.82,99.55,99.55,47824.0,93.1591,93.2338,92.9817,92.9817,47824.0
2021-11-23 12:15:00,99.56,99.74,99.52,99.72,24365.0,92.991,93.1591,92.9536,93.1404,24365.0
2021-11-23 12:20:00,99.73,99.99,99.71,99.97,23839.0,93.1498,93.3926,93.1311,93.3739,23839.0
2021-11-23 12:25:00,99.99,100.1,99.88,100.0,30560.0,93.3926,93.4954,93.2899,93.402,30560.0
2021-11-23 12:30:00,99.99,100.14,99.99,100.08,13857.0,93.3926,93.5327,93.3926,93.4767,13857.0
2021-11-23 12:35:00,100.06,100.17,100.06,100.09,12825.0,93.458,93.5608,93.458,93.486,12825.0
2021-11-23 12:40:00,100.09,100.15,100.04,100.06,20536.0,93.486,93.5421,93.4393,93.458,20536.0
2021-11-23 12:45:00,100.08,100.19,100.01,100.05,10714.0,93.4767,93.5794,93.4113,93.4487,10714.0
2021-11-23 12:50:00,100.06,100.18,100.04,100.07,9080.0,93.458,93.5701,93.4393,93.4674,9080.0
2021-11-23 12:55:00,100.07,100.23,100.06,100.16,18131.0,93.4674,93.6168,93.458,93.5514,18131.0
2021-11-23 13:00:00,100.16,100.42,100.16,100.33,9272.0,93.5514,93.7943,93.5514,93.7102,9272.0
2021-11-23 13:05:00,100.33,100.37,100.29,100.36,8028.0,93.7102,93.7476,93.6728,93.7382,8028.0
2021-11-23 13:10:00,100.34,100.34,100.16,100.3,11112.0,93.7195,93.7195,93.5514,93.6822,11112.0
2021-11-23 13:15:00,100.3,100.4,100.17,100.17,49179.0,93.6822,93.7756,93.5608,93.5608,49179.0
2021-11-23 13:20:00,100.13,100.22,100.1,100.22,8388.0,93.5234,93.6075,93.4954,93.6075,8388.0
2021-11-23 13:25:00,100.21,100.25,100.1,100.1,9506.0,93.5981,93.6355,93.4954,93.4954,9506.0
2021-11-23 13:30:00,100.11,100.13,100.03,100.09,10997.0,93.5047,93.5234,93.43,93.486,10997.0
2021-11-23 13:35:00,100.1,100.29,100.06,100.12,16426.0,93.4954,93.6728,93.458,93.5141,16426.0
2021-11-23 13:40:00,100.09,100.18,100.04,100.06,13889.0,93.486,93.5701,93.4393,93.458,13889.0
2021-11-23 13:45:00,100.05,100.41,100.04,100.34,13568.0,93.4487,93.7849,93.4393,93.7195,13568.0
2021-11-23 13:50:00,100.38,100.65,100.38,100.65,14909.0,93.7569,94.0091,93.7569,94.0091,14909.0
2021-11-23 13:55:00,100.67,100.68,100.41,100.47,22403.0,94.0278,94.0371,93.7849,93.841,22403.0
2021-11-23 14:00:00,100.46,100.63,100.44,100.5,20869.0,93.8316,93.9904,93.8129,93.869,20869.0
2021-11-23 14:05:00,100.51,100.69,100.49,100.57,28246.0,93.8783,94.0464,93.8596,93.9344,28246.0
2021-11-23 14:10:00,100.57,100.71,100.52,100.62,20414.0,93.9344,94.0651,93.8877,93.9811,20414.0
2021-11-23 14:15:00,100.61,100.61,100.35,100.35,11363.0,93.9717,93.9717,93.7289,93.7289,11363.0
2021-11-23 14:20:00,100.34,100.5,100.31,100.44,14090.0,93.7195,93.869,93.6915,93.8129,14090.0
2021-11-23 14:25:00,100.44,100.53,100.4,100.4,6913.0,93.8129,93.897,93.7756,93.7756,6913.0
2021-11-23 14:30:00,100.42,100.48,100.17,100.26,9499.0,93.7943,93.8503,93.5608,93.6448,9499.0
2021-11-23 14:35:00,100.31,100.52,100.3,100.4,22464.0,93.6915,93.8877,93.6822,93.7756,22464.0
2021-11-23 14:40:00,100.4,100.52,100.4,100.51,15865.0,93.7756,93.8877,93.7756,93.8783,15865.0
2021-11-23 14:45:00,100.5,100.79,100.47,100.79,20782.0,93.869,94.1398,93.841,94.1398,20782.0
2021-11-23 14:50:00,100.77,100.94,100.54,100.9,60929.0,94.1212,94.2799,93.9063,94.2426,60929.0
2021-11-23 14:55:00,100.88,100.97,100.83,100.88,42229.0,94.2239,94.308,94.1772,94.2239,42229.0
2021-11-23 15:00:00,100.89,100.94,100.78,100.85,26298.0,94.2332,94.2799,94.1305,94.1959,26298.0
2021-11-23 15:05:00,100.87,101.08,100.86,101.04,19028.0,94.2146,94.4107,94.2052,94.3734,19028.0
2021-11-23 15:10:00,101.02,101.02,100.91,100.96,16774.0,94.3547,94.3547,94.2519,94.2986,16774.0
2021-11-23 15:15:00,100.97,101.18,100.94,100.97,43563.0,94.308,94.5041,94.2799,94.308,43563.0
2021-11-23 15:20:00,100.98,101.03,100.94,100.99,18787.0,94.3173,94.364,94.2799,94.3266,18787.0
2021-11-23 15:25:00,101.0,101.1,100.79,100.83,12740.0,94.336,94.4294,94.1398,94.1772,12740.0
2021-11-23 15:30:00,100.84,101.09,100.84,100.95,24121.0,94.1865,94.4201,94.1865,94.2893,24121.0
2021-11-23 15:35:00,100.96,101.23,100.85,101.11,37420.0,94.2986,94.5508,94.1959,94.4387,37420.0
2021-11-23 15:40:00,101.12,101.21,101.05,101.2,47600.0,94.4481,94.5321,94.3827,94.5228,47600.0
2021-11-23 15:45:00,101.2,101.25,101.02,101.03,40963.0,94.5228,94.5695,94.3547,94.364,40963.0
2021-11-23 15:50:00,101.04,101.18,101.0,101.06,70021.0,94.3734,94.5041,94.336,94.392,70021.0
2021-11-23 15:55:00,101.06,101.1,100.98,101.01,120867.0,94.392,94.4294,94.3173,94.3453,120867.0
2021-11-24 09:30:00,99.45,99.72,98.57,98.72,159699.0,92.8883,93.1404,92.0663,92.2064,159699.0
2021-11-24 09:35:00,98.66,98.8,98.36,98.44,112926.0,92.1504,92.2811,91.8702,91.9449,112926.0
2021-11-24 09:40:00,98.41,98.7,98.31,98.59,53091.0,91.9169,92.1877,91.8235,92.085,53091.0
2021-11-24 09:45:00,98.58,98.85,98.48,98.68,84999.0,92.0757,92.3278,91.9823,92.1691,84999.0
2021-11-24 09:50:00,98.73,98.8,98.54,98.56,61509.0,92.2158,92.2811,92.0383,92.057,61509.0
2021-11-24 09:55:00,98.57,98.8,98.48,98.77,31383.0,92.0663,92.2811,91.9823,92.2531,31383.0
2021-11-24 10:00:00,98.74,99.07,98.58,98.81,88834.0,92.2251,92.5333,92.0757,92.2905,88834.0
2021-11-24 10:05:00,98.83,98.94,98.71,98.73,99998.0,92.3092,92.4119,92.1971,92.2158,99998.0
2021-11-24 10:10:00,98.73,98.84,98.66,98.8,25893.0,92.2158,92.3185,92.1504,92.2811,25893.0
2021-11-24 10:15:00,98.8,99.07,98.69,99.07,66795.0,92.2811,92.5333,92.1784,92.5333,66795.0
2021-11-24 10:20:00,99.08,99.23,98.97,99.09,22066.0,92.5427,92.6828,92.4399,92.552,22066.0
2021-11-24 10:25:00,99.1,99.31,99.08,99.23,26518.0,92.5614,92.7575,92.5427,92.6828,26518.0
2021-11-24 10:30:00,99.25,99.47,99.17,99.47,27974.0,92.7015,92.9069,92.6267,92.9069,27974.0
2021-11-24 10:35:00,99.46,99.65,99.44,99.58,30335.0,92.8976,93.0751,92.8789,93.0097,30335.0
2021-11-24 10:40:00,99.55,99.56,99.16,99.16,33365.0,92.9817,92.991,92.6174,92.6174,33365.0
2021-11-24 10:45:00,99.17,99.19,99.01,99.15,30725.0,92.6267,92.6454,92.4773,92.6081,30725.0
2021-11-24 10:50:00,99.18,99.28,99.12,99.18,11226.0,92.6361,92.7295,92.58,92.6361,11226.0
2021-11-24 10:55:00,99.2,99.2,98.88,98.9,79473.0,92.6548,92.6548,92.3559,92.3745,79473.0
2021-11-24 11:00:00,98.89,98.89,98.76,98.83,58026.0,92.3652,92.3652,92.2438,92.3092,58026.0
2021-11-24 11:05:00,98.82,99.13,98.82,99.12,35678.0,92.2998,92.5894,92.2998,92.58,35678.0
2021-11-24 11:10:00,99.1,99.16,99.01,99.09,44073.0,92.5614,92.6174,92.4773,92.552,44073.0
2021-11-24 11:15:00,99.1,99.26,99.08,99.24,24822.0,92.5614,92.7108,92.5427,92.6921,24822.0
2021-11-24 11:20:00,99.24,99.32,99.24,99.28,25223.0,92.6921,92.7668,92.6921,92.7295,25223.0
2021-11-24 11:25:00,99.29,99.35,99.17,99.35,13353.0,92.7388,92.7949,92.6267,92.7949,13353.0
2021-11-24 11:30:00,99.4,99.48,99.16,99.17,21951.0,92.8416,92.9163,92.6174,92.6267,21951.0
2021-11-24 11:35:00,99.18,99.28,99.16,99.28,7026.0,92.6361,92.7295,92.6174,92.7295,7026.0
2021-11-24 11:40:00,99.28,99.41,99.28,99.4,13736.0,92.7295,92.8509,92.7295,92.8416,13736.0
2021-11-24 11:45:00,99.4,99.63,99.4,99.61,8265.0,92.8416,93.0564,92.8416,93.0377,8265.0
2021-11-24 11:50:00,99.62,99.73,99.57,99.65,30164.0,93.047,93.1498,93.0003,93.0751,30164.0
2021-11-24 11:55:00,99.65,99.65,99.41,99.45,9093.0,93.0751,93.0751,92.8509,92.8883,9093.0
2021-11-24 12:00:00,99.42,99.55,99.42,99.55,4492.0,92.8602,92.9817,92.8602,92.9817,4492.0
2021-11-24 12:05:00,99.53,99.59,99.44,99.47,5144.0,92.963,93.019,92.8789,92.9069,5144.0
2021-11-24 12:10:00,99.46,99.56,99.46,99.52,10009.0,92.8976,92.991,92.8976,92.9536,10009.0
2021-11-24 12:15:00,99.53,99.53,99.39,99.42,9041.0,92.963,92.963,92.8322,92.8602,9041.0
2021-11-24 12:20:00,99.43,99.44,99.27,99.34,17719.0,92.8696,92.8789,92.7201,92.7855,17719.0
2021-11-24 12:25:00,99.31,99.31,99.22,99.3,11059.0,92.7575,92.7575,92.6734,92.7482,11059.0
2021-11-24 12:30:00,99.31,99.46,99.31,99.45,20913.0,92.7575,92.8976,92.7575,92.8883,20913.0
2021-11-24 12:35:00,99.44,99.53,99.44,99.5,3000.0,92.8789,92.963,92.8789,92.935,3000.0
2021-11-24 12:40:00,99.47,99.58,99.45,99.58,22280.0,92.9069,93.0097,92.8883,93.0097,22280.0
2021-11-24 12:45:00,99.57,99.58,99.53,99.57,9544.0,93.0003,93.0097,92.963,93.0003,9544.0
2021-11-24 12:50:00,99.58,99.59,99.53,99.59,9885.0,93.0097,93.019,92.963,93.019,9885.0
2021-11-24 12:55:00,99.59,99.61,99.56,99.61,4669.0,93.019,93.0377,92.991,93.0377,4669.0
2021-11-24 13:00:00,99.62,99.73,99.59,99.68,3842.0,93.047,93.1498,93.019,93.1031,3842.0
2021-11-24 13:05:00,99.69,99.72,99.66,99.72,9275.0,93.1124,93.1404,93.0844,93.1404,9275.0
2021-11-24 13:10:00,99.73,99.83,99.72,99.8,5761.0,93.1498,93.2432,93.1404,93.2152,5761.0
2021-11-24 13:15:00,99.77,99.79,99.72,99.78,4928.0,93.1871,93.2058,93.1404,93.1965,4928.0
2021-11-24 13:20:00,99.76,99.85,99.74,99.85,8309.0,93.1778,93.2619,93.1591,93.2619,8309.0
2021-11-24 13:25:00,99.81,99.83,99.75,99.76,8891.0,93.2245,93.2432,93.1685,93.1778,8891.0
2021-11-24 13:30:00,99.76,99.79,99.72,99.72,4005.0,93.1778,93.2058,93.1404,93.1404,4005.0
2021-11-24 13:35:00,99.72,99.72,99.53,99.56,6382.0,93.1404,93.1404,92.963,92.991,6382.0
2021-11-24 13:40:00,99.55,99.62,99.55,99.6,9026.0,92.9817,93.047,92.9817,93.0284,9026.0
2021-11-24 13:45:00,99.59,99.64,99.55,99.61,11776.0,93.019,93.0657,92.9817,93.0377,11776.0
2021-11-24 13:50:00,99.6,99.6,99.53,99.57,6884.0,93.0284,93.0284,92.963,93.0003,6884.0
2021-11-24 13:55:00,99.57,99.58,99.44,99.44,19887.0,93.0003,93.0097,92.8789,92.8789,19887.0
2021-11-24 14:00:00,99.43,99.54,99.36,99.38,27761.0,92.8696,92.9723,92.8042,92.8229,27761.0
2021-11-24 14:05:00,99.41,99.42,99.12,99.12,37964.0,92.8509,92.8602,92.58,92.58,37964.0
2021-11-24 14:10:00,99.12,99.22,99.0,99.22,35110.0,92.58,92.6734,92.468,92.6734,35110.0
2021-11-24 14:15:00,99.22,99.39,99.2,99.39,4973.0,92.6734,92.8322,92.6548,92.8322,4973.0
2021-11-24 14:20:00,99.36,99.39,99.3,99.39,2663.0,92.8042,92.8322,92.7482,92.8322,2663.0
2021-11-24 14:25:00,99.38,99.39,99.23,99.24,8809.0,92.8229,92.8322,92.6828,92.6921,8809.0
2021-11-24 14:30:00,99.26,99.35,99.26,99.27,7203.0,92.7108,92.7949,92.7108,92.7201,7203.0
2021-11-24 14:35:00,99.28,99.32,99.25,99.27,7514.0,92.7295,92.7668,92.7015,92.7201,7514.0
2021-11-24 14:40:00,99.26,99.39,99.22,99.39,10211.0,92.7108,92.8322,92.6734,92.8322,10211.0
2021-11-24 14:45:00,99.44,99.48,99.4,99.4,14866.0,92.8789,92.9163,92.8416,92.8416,14866.0
2021-11-24 14:50:00,99.42,99.53,99.42,99.5,4314.0,92.8602,92.963,92.8602,92.935,4314.0
2021-11-24 14:55:00,99.5,99.51,99.45,99.45,10319.0,92.935,92.9443,92.8883,92.8883,10319.0
2021-11-24 15:00:00,99.44,99.44,99.28,99.33,18326.0,92.8789,92.8789,92.7295,92.7762,18326.0
2021-11-24 15:05:00,99.34,99.52,99.34,99.52,21227.0,92.7855,92.9536,92.7855,92.9536,21227.0
2021-11-24 15:10:00,99.52,99.59,99.51,99.57,11820.0,92.9536,93.019,92.9443,93.0003,11820.0
2021-11-24 15:15:00,99.56,99.59,99.49,99.58,21799.0,92.991,93.019,92.9256,93.0097,21799.0
2021-11-24 15:20:00,99.59,99.65,99.54,99.54,11385.0,93.019,93.0751,92.9723,92.9723,11385.0
2021-11-24 15:25:00,99.55,99.67,99.55,99.63,19017.0,92.9817,93.0937,92.9817,93.0564,19017.0
2021-11-24 15:30:00,99.64,99.65,99.47,99.52,63997.0,93.0657,93.0751,92.9069,92.9536,63997.0
2021-11-24 15:35:00,99.53,99.68,99.53,99.64,16967.0,92.963,93.1031,92.963,93.0657,16967.0
2021-11-24 15:40:00,99.63,99.63,99.49,99.55,69968.0,93.0564,93.0564,92.9256,92.9817,69968.0
2021-11-24 15:45:00,99.56,99.56,99.46,99.48,26049.0,92.991,92.991,92.8976,92.9163,26049.0
2021-11-24 15:50:00,99.47,99.59,99.43,99.57,40372.0,92.9069,93.019,92.8696,93.0003,40372.0
2021-11-24 15:55:00,99.56,99.62,99.54,99.57,50059.0,92.991,93.047,92.9723,93.0003,50059.0
2021-11-26 09:30:00,97.1,97.44,96.87,97.29,180279.0,90.6933,91.0109,90.4785,90.8708,180279.0
2021-11-26 09:35:00,97.31,97.61,97.05,97.47,162258.0,90.8895,91.1697,90.6466,91.0389,162258.0
2021-11-26 09:40:00,97.49,97.5,96.94,97.02,362974.0,91.0576,91.0669,90.5439,90.6186,362974.0
2021-11-26 09:45:00,97.01,97.02,96.47,96.49,232179.0,90.6093,90.6186,90.1049,90.1236,232179.0
2021-11-26 09:50:00,96.52,97.0,96.42,96.96,52313.0,90.1516,90.5999,90.0582,90.5626,52313.0
2021-11-26 09:55:00,96.98,97.19,96.78,97.05,115693.0,90.5812,90.7774,90.3944,90.6466,115693.0
2021-11-26 10:00:00,97.04,97.04,96.51,96.52,88252.0,90.6373,90.6373,90.1422,90.1516,88252.0
2021-11-26 10:05:00,96.5,96.83,96.5,96.61,155816.0,90.1329,90.4411,90.1329,90.2356,155816.0
2021-11-26 10:10:00,96.59,96.64,96.28,96.4,93489.0,90.217,90.2637,89.9274,90.0395,93489.0
2021-11-26 10:15:00,96.38,96.45,95.98,96.03,237813.0,90.0208,90.0862,89.6472,89.6939,237813.0
2021-11-26 10:20:00,96.03,96.84,96.03,96.7,101217.0,89.6939,90.4505,89.6939,90.3197,101217.0
2021-11-26 10:25:00,96.72,96.85,96.45,96.81,75249.0,90.3384,90.4598,90.0862,90.4224,75249.0
2021-11-26 10:30:00,96.82,96.95,96.54,96.89,46684.0,90.4318,90.5532,90.1703,90.4972,46684.0
2021-11-26 10:35:00,96.89,97.2,96.82,97.13,29570.0,90.4972,90.7867,90.4318,90.7213,29570.0
2021-11-26 10:40:00,97.13,97.21,96.85,96.96,47649.0,90.7213,90.7961,90.4598,90.5626,47649.0
2021-11-26 10:45:00,96.91,96.95,96.64,96.89,45109.0,90.5158,90.5532,90.2637,90.4972,45109.0
2021-11-26 10:50:00,96.88,97.04,96.58,96.82,94900.0,90.4878,90.6373,90.2076,90.4318,94900.0
2021-11-26 10:55:00,96.83,96.83,96.33,96.46,285869.0,90.4411,90.4411,89.9741,90.0955,285869.0
2021-11-26 11:00:00,96.45,96.57,96.27,96.39,173429.0,90.0862,90.1983,89.9181,90.0302,173429.0
2021-11-26 11:05:00,96.4,96.71,96.4,96.62,48077.0,90.0395,90.329,90.0395,90.245,48077.0
2021-11-26 11:10:00,96.62,96.65,96.3,96.31,112076.0,90.245,90.273,89.9461,89.9554,112076.0
2021-11-26 11:15:00,96.3,96.31,95.99,96.02,130804.0,89.9461,89.9554,89.6566,89.6846,130804.0
2021-11-26 11:20:00,96.02,96.04,95.88,95.98,68456.0,89.6846,89.7033,89.5538,89.6472,68456.0
2021-11-26 11:25:00,95.99,96.32,95.98,96.3,36435.0,89.6566,89.9648,89.6472,89.9461,36435.0
2021-11-26 11:30:00,96.29,96.39,96.22,96.39,44859.0,89.9368,90.0302,89.8714,90.0302,44859.0
2021-11-26 11:35:00,96.4,96.9,96.4,96.87,33961.0,90.0395,90.5065,90.0395,90.4785,33961.0
2021-11-26 11:40:00,96.88,96.88,96.57,96.73,27567.0,90.4878,90.4878,90.1983,90.3477,27567.0
2021-11-26 11:45:00,96.73,96.8,96.64,96.69,64913.0,90.3477,90.4131,90.2637,90.3104,64913.0
2021-11-26 11:50:00,96.7,96.74,96.49,96.49,59504.0,90.3197,90.3571,90.1236,90.1236,59504.0
2021-11-26 11:55:00,96.49,96.82,96.48,96.73,141881.0,90.1236,90.4318,90.1142,90.3477,141881.0
2021-11-26 12:00:00,96.74,96.95,96.74,96.9,44464.0,90.3571,90.5532,90.3571,90.5065,44464.0
2021-11-26 12:05:00,96.89,97.17,96.88,97.15,35209.0,90.4972,90.7587,90.4878,90.74,35209.0
2021-11-26 12:10:00,97.14,97.2,97.04,97.15,87624.0,90.7307,90.7867,90.6373,90.74,87624.0
2021-11-26 12:15:00,97.15,97.25,97.05,97.06,49326.0,90.74,90.8334,90.6466,90.656,49326.0
2021-11-26 12:20:00,97.07,97.17,96.99,97.15,74062.0,90.6653,90.7587,90.5906,90.74,74062.0
2021-11-26 12:25:00,97.15,97.39,97.12,97.38,44370.0,90.74,90.9642,90.712,90.9548,44370.0
2021-11-26 12:30:00,97.37,97.62,97.34,97.61,88241.0,90.9455,91.179,90.9175,91.1697,88241.0
2021-11-26 12:35:00,97.61,97.82,97.6,97.75,68166.0,91.1697,91.3658,91.1603,91.3004,68166.0
2021-11-26 12:40:00,97.73,97.76,97.36,97.47,174715.0,91.2817,91.3098,90.9362,91.0389,174715.0
2021-11-26 12:45:00,97.48,97.53,97.27,97.27,169186.0,91.0482,91.0949,90.8521,90.8521,169186.0
2021-11-26 12:50:00,97.27,97.27,96.88,96.88,122121.0,90.8521,90.8521,90.4878,90.4878,122121.0
2021-11-26 12:55:00,96.89,97.33,96.89,97.22,114077.0,90.4972,90.9081,90.4972,90.8054,114077.0
2021-11-29 09:30:00,98.75,98.79,97.93,97.94,55144.0,92.2344,92.2718,91.4685,91.4779,55144.0
2021-11-29 09:35:00,97.8,98.01,97.26,97.49,35694.0,91.3471,91.5433,90.8428,91.0576,35694.0
2021-11-29 09:40:00,97.45,97.52,97.07,97.07,28993.0,91.0202,91.0856,90.6653,90.6653,28993.0
2021-11-29 09:45:00,97.15,97.15,96.84,97.06,43965.0,90.74,90.74,90.4505,90.656,43965.0
2021-11-29 09:50:00,96.99,97.13,96.79,97.04,47044.0,90.5906,90.7213,90.4038,90.6373,47044.0
2021-11-29 09:55:00,97.05,97.33,96.95,97.27,77148.0,90.6466,90.9081,90.5532,90.8521,77148.0
2021-11-29 10:00:00,97.28,97.33,96.84,96.85,82381.0,90.8614,90.9081,90.4505,90.4598,82381.0
2021-11-29 10:05:00,96.84,97.06,96.8,97.01,47624.0,90.4505,90.656,90.4131,90.6093,47624.0
2021-11-29 10:10:00,96.97,97.14,96.72,96.73,23565.0,90.5719,90.7307,90.3384,90.3477,23565.0
2021-11-29 10:15:00,96.68,96.89,96.51,96.89,32105.0,90.301,90.4972,90.1422,90.4972,32105.0
2021-11-29 10:20:00,96.88,97.06,96.79,96.81,78503.0,90.4878,90.656,90.4038,90.4224,78503.0
2021-11-29 10:25:00,96.81,96.86,96.27,96.33,72829.0,90.4224,90.4691,89.9181,89.9741,72829.0
2021-11-29 10:30:00,96.29,96.4,96.09,96.18,72680.0,89.9368,90.0395,89.75,89.834,72680.0
2021-11-29 10:35:00,96.21,96.37,95.83,95.94,60592.0,89.862,90.0115,89.5071,89.6098,60592.0
2021-11-29 10:40:00,95.94,96.09,95.77,96.09,133422.0,89.6098,89.75,89.4511,89.75,133422.0
2021-11-29 10:45:00,96.09,96.28,96.02,96.04,45191.0,89.75,89.9274,89.6846,89.7033,45191.0
2021-11-29 10:50:00,96.01,96.22,95.96,96.02,10919.0,89.6752,89.8714,89.6285,89.6846,10919.0
2021-11-29 10:55:00,96.05,96.21,96.05,96.11,16029.0,89.7126,89.862,89.7126,89.7686,16029.0
2021-11-29 11:00:00,96.08,96.37,96.06,96.3,24268.0,89.7406,90.0115,89.7219,89.9461,24268.0
2021-11-29 11:05:00,96.3,96.57,96.3,96.51,24477.0,89.9461,90.1983,89.9461,90.1422,24477.0
2021-11-29 11:10:00,96.51,96.6,96.47,96.47,23532.0,90.1422,90.2263,90.1049,90.1049,23532.0
2021-11-29 11:15:00,96.49,96.59,96.4,96.41,16844.0,90.1236,90.217,90.0395,90.0488,16844.0
2021-11-29 11:20:00,96.45,96.6,96.39,96.48,35124.0,90.0862,90.2263,90.0302,90.1142,35124.0
2021-11-29 11:25:00,96.45,96.62,96.27,96.31,32758.0,90.0862,90.245,89.9181,89.9554,32758.0
2021-11-29 11:30:00,96.34,96.58,96.29,96.33,26216.0,89.9835,90.2076,89.9368,89.9741,26216.0
2021-11-29 11:35:00,96.32,96.46,96.27,96.44,12475.0,89.9648,90.0955,89.9181,90.0769,12475.0
2021-11-29 11:40:00,96.48,96.67,96.48,96.64,14829.0,90.1142,90.2917,90.1142,90.2637,14829.0
2021-11-29 11:45:00,96.65,96.79,96.62,96.68,21957.0,90.273,90.4038,90.245,90.301,21957.0
2021-11-29 11:50:00,96.69,96.79,96.63,96.68,21639.0,90.3104,90.4038,90.2543,90.301,21639.0
2021-11-29 11:55:00,96.66,96.79,96.63,96.79,16440.0,90.2823,90.4038,90.2543,90.4038,16440.0
2021-11-29 12:00:00,96.79,96.98,96.79,96.98,22785.0,90.4038,90.5812,90.4038,90.5812,22785.0
2021-11-29 12:05:00,97.0,97.08,96.97,97.01,12933.0,90.5999,90.6746,90.5719,90.6093,12933.0
2021-11-29 12:10:00,97.02,97.12,96.99,97.11,11989.0,90.6186,90.712,90.5906,90.7027,11989.0
2021-11-29 12:15:00,97.12,97.21,97.08,97.2,13866.0,90.712,90.7961,90.6746,90.7867,13866.0
2021-11-29 12:20:00,97.21,97.44,97.19,97.44,92382.0,90.7961,91.0109,90.7774,91.0109,92382.0
2021-11-29 12:25:00,97.44,97.49,97.36,97.48,16792.0,91.0109,91.0576,90.9362,91.0482,16792.0
2021-11-29 12:30:00,97.49,97.68,97.48,97.66,113818.0,91.0576,91.235,91.0482,91.2164,113818.0
2021-11-29 12:35:00,97.65,97.71,97.52,97.67,15688.0,91.207,91.2631,91.0856,91.2257,15688.0
2021-11-29 12:40:00,97.66,97.69,97.6,97.61,16025.0,91.2164,91.2444,91.1603,91.1697,16025.0
2021-11-29 12:45:00,97.62,97.66,97.54,97.66,18181.0,91.179,91.2164,91.1043,91.2164,18181.0
2021-11-29 12:50:00,97.66,97.66,97.58,97.64,23487.0,91.2164,91.2164,91.1416,91.1977,23487.0
2021-11-29 12:55:00,97.65,97.76,97.65,97.71,12034.0,91.207,91.3098,91.207,91.2631,12034.0
2021-11-29 13:00:00,97.71,97.79,97.7,97.73,15761.0,91.2631,91.3378,91.2537,91.2817,15761.0
2021-11-29 13:05:00,97.72,97.88,97.69,97.85,44437.0,91.2724,91.4218,91.2444,91.3938,44437.0
2021-11-29 13:10:00,97.83,97.87,97.54,97.56,15684.0,91.3751,91.4125,91.1043,91.123,15684.0
2021-11-29 13:15:00,97.56,97.58,97.2,97.26,23466.0,91.123,91.1416,90.7867,90.8428,23466.0
2021-11-29 13:20:00,97.26,97.3,97.22,97.22,20982.0,90.8428,90.8801,90.8054,90.8054,20982.0
2021-11-29 13:25:00,97.25,97.27,97.11,97.26,15736.0,90.8334,90.8521,90.7027,90.8428,15736.0
2021-11-29 13:30:00,97.27,97.31,97.18,97.24,19246.0,90.8521,90.8895,90.768,90.8241,19246.0
2021-11-29 13:35:00,97.23,97.24,96.98,96.98,11673.0,90.8147,90.8241,90.5812,90.5812,11673.0
2021-11-29 13:40:00,96.99,97.05,96.89,96.94,26392.0,90.5906,90.6466,90.4972,90.5439,26392.0
2021-11-29 13:45:00,96.95,97.02,96.93,96.94,24860.0,90.5532,90.6186,90.5345,90.5439,24860.0
2021-11-29 13:50:00,96.94,96.96,96.89,96.95,27536.0,90.5439,90.5626,90.4972,90.5532,27536.0
2021-11-29 13:55:00,96.95,97.02,96.92,97.01,19992.0,90.5532,90.6186,90.5252,90.6093,19992.0
2021-11-29 14:00:00,97.01,97.01,96.77,96.92,36555.0,90.6093,90.6093,90.3851,90.5252,36555.0
2021-11-29 14:05:00,96.91,96.96,96.85,96.87,21329.0,90.5158,90.5626,90.4598,90.4785,21329.0
2021-11-29 14:10:00,96.87,96.92,96.86,96.89,9689.0,90.4785,90.5252,90.4691,90.4972,9689.0
2021-11-29 14:15:00,96.91,96.92,96.67,96.73,23965.0,90.5158,90.5252,90.2917,90.3477,23965.0
2021-11-29 14:20:00,96.73,96.84,96.69,96.76,20621.0,90.3477,90.4505,90.3104,90.3757,20621.0
2021-11-29 14:25:00,96.76,96.88,96.76,96.87,9896.0,90.3757,90.4878,90.3757,90.4785,9896.0
2021-11-29 14:30:00,96.87,96.91,96.72,96.74,24653.0,90.4785,90.5158,90.3384,90.3571,24653.0
2021-11-29 14:35:00,96.72,96.72,96.52,96.56,17042.0,90.3384,90.3384,90.1516,90.1889,17042.0
2021-11-29 14:40:00,96.57,96.8,96.57,96.77,17047.0,90.1983,90.4131,90.1983,90.3851,17047.0
2021-11-29 14:45:00,96.75,96.77,96.66,96.71,26448.0,90.3664,90.3851,90.2823,90.329,26448.0
2021-11-29 14:50:00,96.69,96.9,96.66,96.67,56167.0,90.3104,90.5065,90.2823,90.2917,56167.0
2021-11-29 14:55:00,96.66,96.75,96.61,96.66,29129.0,90.2823,90.3664,90.2356,90.2823,29129.0
2021-11-29 15:00:00,96.64,96.75,96.64,96.65,21487.0,90.2637,90.3664,90.2637,90.273,21487.0
2021-11-29 15:05:00,96.63,96.73,96.53,96.68,22239.0,90.2543,90.3477,90.1609,90.301,22239.0
2021-11-29 15:10:00,96.69,96.77,96.66,96.72,21874.0,90.3104,90.3851,90.2823,90.3384,21874.0
2021-11-29 15:15:00,96.72,96.82,96.72,96.76,22420.0,90.3384,90.4318,90.3384,90.3757,22420.0
2021-11-29 15:20:00,96.76,96.84,96.68,96.79,18888.0,90.3757,90.4505,90.301,90.4038,18888.0
2021-11-29 15:25:00,96.77,96.79,96.7,96.78,25782.0,90.3851,90.4038,90.3197,90.3944,25782.0
2021-11-29 15:30:00,96.74,96.83,96.68,96.83,25345.0,90.3571,90.4411,90.301,90.4411,25345.0
2021-11-29 15:35:00,96.84,96.86,96.71,96.82,24441.0,90.4505,90.4691,90.329,90.4318,24441.0
2021-11-29 15:40:00,96.81,96.88,96.65,96.73,52054.0,90.4224,90.4878,90.273,90.3477,52054.0
2021-11-29 15:45:00,96.72,96.73,96.52,96.65,88644.0,90.3384,90.3477,90.1516,90.273,88644.0
2021-11-29 15:50:00,96.65,96.68,96.5,96.61,87331.0,90.273,90.301,90.1329,90.2356,87331.0
2021-11-29 15:55:00,96.6,96.68,96.55,96.57,165177.0,90.2263,90.301,90.1796,90.1983,165177.0
2021-11-30 09:30:00,96.02,96.09,95.57,96.01,82669.0,89.6846,89.75,89.2643,89.6752,82669.0
2021-11-30 09:35:00,96.01,96.01,95.35,95.55,69518.0,89.6752,89.6752,89.0588,89.2456,69518.0
2021-11-30 09:40:00,95.59,96.01,95.58,95.93,41776.0,89.2829,89.6752,89.2736,89.6005,41776.0
2021-11-30 09:45:00,95.95,96.02,95.25,95.28,56416.0,89.6192,89.6846,88.9654,88.9934,56416.0
2021-11-30 09:50:00,95.29,95.3,95.07,95.22,52915.0,89.0027,89.0121,88.7973,88.9374,52915.0
2021-11-30 09:55:00,95.22,95.35,94.88,94.91,56672.0,88.9374,89.0588,88.6198,88.6478,56672.0
2021-11-30 10:00:00,94.87,95.24,94.87,95.13,46728.0,88.6104,88.956,88.6104,88.8533,46728.0
2021-11-30 10:05:00,95.08,95.42,95.01,95.24,63102.0,88.8066,89.1242,88.7412,88.956,63102.0
2021-11-30 10:10:00,95.24,95.24,94.88,94.88,21603.0,88.956,88.956,88.6198,88.6198,21603.0
2021-11-30 10:15:00,94.88,95.04,94.87,94.88,55304.0,88.6198,88.7692,88.6104,88.6198,55304.0
2021-11-30 10:20:00,94.9,95.01,94.67,94.78,97688.0,88.6385,88.7412,88.4236,88.5264,97688.0
2021-11-30 10:25:00,94.8,95.06,94.77,95.06,38521.0,88.5451,88.7879,88.517,88.7879,38521.0
2021-11-30 10:30:00,95.05,95.56,95.03,95.44,56253.0,88.7786,89.2549,88.7599,89.1428,56253.0
2021-11-30 10:35:00,95.43,95.56,95.13,95.21,58805.0,89.1335,89.2549,88.8533,88.928,58805.0
2021-11-30 10:40:00,95.17,95.3,94.87,94.98,28455.0,88.8907,89.0121,88.6104,88.7132,28455.0
2021-11-30 10:45:00,94.96,94.98,94.51,94.56,34662.0,88.6945,88.7132,88.2742,88.3209,34662.0
2021-11-30 10:50:00,94.53,94.59,94.16,94.18,48909.0,88.2929,88.3489,87.9473,87.966,48909.0
2021-11-30 10:55:00,94.15,94.22,93.89,93.9,89724.0,87.938,88.0033,87.6951,87.7044,89724.0
2021-11-30 11:00:00,93.88,93.88,93.45,93.81,330071.0,87.6858,87.6858,87.2841,87.6204,330071.0
2021-11-30 11:05:00,93.77,93.95,93.64,93.9,70324.0,87.583,87.7512,87.4616,87.7044,70324.0
2021-11-30 11:10:00,93.91,94.53,93.85,94.53,70136.0,87.7138,88.2929,87.6577,88.2929,70136.0
2021-11-30 11:15:00,94.53,94.62,94.44,94.48,65461.0,88.2929,88.3769,88.2088,88.2462,65461.0
2021-11-30 11:20:00,94.49,94.65,94.0,94.0,68576.0,88.2555,88.405,87.7979,87.7979,68576.0
2021-11-30 11:25:00,94.0,94.18,93.92,94.07,37873.0,87.7979,87.966,87.7231,87.8632,37873.0
2021-11-30 11:30:00,94.03,94.14,93.7,93.7,35872.0,87.8259,87.9286,87.5176,87.5176,35872.0
2021-11-30 11:35:00,93.72,93.8,93.58,93.75,41501.0,87.5363,87.611,87.4056,87.5643,41501.0
2021-11-30 11:40:00,93.7,93.75,93.22,93.31,168616.0,87.5176,87.5643,87.0693,87.1534,168616.0
2021-11-30 11:45:00,93.28,93.41,93.06,93.39,93356.0,87.1254,87.2468,86.9199,87.2281,93356.0
2021-11-30 11:50:00,93.38,93.59,93.31,93.38,81322.0,87.2188,87.4149,87.1534,87.2188,81322.0
2021-11-30 11:55:00,93.4,93.77,93.4,93.7,47072.0,87.2374,87.583,87.2374,87.5176,47072.0
2021-11-30 12:00:00,93.68,93.68,93.17,93.25,34991.0,87.499,87.499,87.0226,87.0973,34991.0
2021-11-30 12:05:00,93.27,93.36,93.02,93.03,33381.0,87.116,87.2001,86.8825,86.8919,33381.0
2021-11-30 12:10:00,93.03,93.38,92.9,93.09,40228.0,86.8919,87.2188,86.7704,86.9479,40228.0
2021-11-30 12:15:00,93.08,93.74,93.08,93.71,75894.0,86.9386,87.555,86.9386,87.527,75894.0
2021-11-30 12:20:00,93.7,93.8,93.5,93.77,66494.0,87.5176,87.611,87.3308,87.583,66494.0
2021-11-30 12:25:00,93.76,93.88,93.71,93.8,39490.0,87.5737,87.6858,87.527,87.611,39490.0
2021-11-30 12:30:00,93.78,93.84,93.6,93.77,37818.0,87.5924,87.6484,87.4242,87.583,37818.0
2021-11-30 12:35:00,93.79,93.8,93.53,93.59,25723.0,87.6017,87.611,87.3589,87.4149,25723.0
2021-11-30 12:40:00,93.58,93.87,93.44,93.83,35771.0,87.4056,87.6764,87.2748,87.6391,35771.0
2021-11-30 12:45:00,93.81,93.85,93.42,93.47,74857.0,87.6204,87.6577,87.2561,87.3028,74857.0
2021-11-30 12:50:00,93.46,93.65,93.46,93.55,39525.0,87.2935,87.4709,87.2935,87.3775,39525.0
2021-11-30 12:55:00,93.57,93.58,93.26,93.26,35041.0,87.3962,87.4056,87.1067,87.1067,35041.0
2021-11-30 13:00:00,93.31,93.37,93.08,93.1,24743.0,87.1534,87.2094,86.9386,86.9572,24743.0
2021-11-30 13:05:00,93.1,93.29,93.1,93.24,13577.0,86.9572,87.1347,86.9572,87.088,13577.0
2021-11-30 13:10:00,93.22,93.22,93.04,93.09,39873.0,87.0693,87.0693,86.9012,86.9479,39873.0
2021-11-30 13:15:00,93.08,93.34,93.06,93.22,18802.0,86.9386,87.1814,86.9199,87.0693,18802.0
2021-11-30 13:20:00,93.18,93.44,93.03,93.43,48327.0,87.032,87.2748,86.8919,87.2655,48327.0
2021-11-30 13:25:00,93.42,93.42,93.22,93.28,77236.0,87.2561,87.2561,87.0693,87.1254,77236.0
2021-11-30 13:30:00,93.29,93.55,93.27,93.48,32382.0,87.1347,87.3775,87.116,87.3122,32382.0
2021-11-30 13:35:00,93.48,93.81,93.48,93.75,36632.0,87.3122,87.6204,87.3122,87.5643,36632.0
2021-11-30 13:40:00,93.75,93.75,93.59,93.69,30022.0,87.5643,87.5643,87.4149,87.5083,30022.0
2021-11-30 13:45:00,93.7,93.8,93.62,93.63,37520.0,87.5176,87.611,87.4429,87.4523,37520.0
2021-11-30 13:50:00,93.63,93.74,93.59,93.7,27868.0,87.4523,87.555,87.4149,87.5176,27868.0
2021-11-30 13:55:00,93.71,93.95,93.71,93.95,42943.0,87.527,87.7512,87.527,87.7512,42943.0
2021-11-30 14:00:00,93.93,93.99,93.88,93.94,27328.0,87.7325,87.7885,87.6858,87.7418,27328.0
2021-11-30 14:05:00,93.94,94.04,93.84,94.03,32097.0,87.7418,87.8352,87.6484,87.8259,32097.0
2021-11-30 14:10:00,94.02,94.13,93.99,94.08,24836.0,87.8165,87.9193,87.7885,87.8726,24836.0
2021-11-30 14:15:00,94.09,94.12,94.01,94.1,19203.0,87.8819,87.9099,87.8072,87.8913,19203.0
2021-11-30 14:20:00,94.1,94.1,93.96,93.97,16197.0,87.8913,87.8913,87.7605,87.7698,16197.0
2021-11-30 14:25:00,93.96,94.06,93.78,93.78,58517.0,87.7605,87.8539,87.5924,87.5924,58517.0
2021-11-30 14:30:00,93.77,93.87,93.68,93.8,23140.0,87.583,87.6764,87.499,87.611,23140.0
2021-11-30 14:35:00,93.81,93.84,93.75,93.75,22668.0,87.6204,87.6484,87.5643,87.5643,22668.0
2021-11-30 14:40:00,93.77,93.87,93.6,93.61,31368.0,87.583,87.6764,87.4242,87.4336,31368.0
2021-11-30 14:45:00,93.62,93.64,93.5,93.52,53637.0,87.4429,87.4616,87.3308,87.3495,53637.0
2021-11-30 14:50:00,93.52,93.66,93.48,93.6,44739.0,87.3495,87.4803,87.3122,87.4242,44739.0
2021-11-30 14:55:00,93.59,93.63,93.53,93.63,35343.0,87.4149,87.4523,87.3589,87.4523,35343.0
2021-11-30 15:00:00,93.62,93.78,93.58,93.78,37887.0,87.4429,87.5924,87.4056,87.5924,37887.0
2021-11-30 15:05:00,93.78,93.95,93.7,93.7,54540.0,87.5924,87.7512,87.5176,87.5176,54540.0
2021-11-30 15:10:00,93.71,93.77,93.57,93.59,55845.0,87.527,87.583,87.3962,87.4149,55845.0
2021-11-30 15:15:00,93.61,93.88,93.59,93.84,26131.0,87.4336,87.6858,87.4149,87.6484,26131.0
2021-11-30 15:20:00,93.83,94.04,93.8,93.97,60620.0,87.6391,87.8352,87.611,87.7698,60620.0
2021-11-30 15:25:00,93.97,94.04,93.87,93.97,60383.0,87.7698,87.8352,87.6764,87.7698,60383.0
2021-11-30 15:30:00,93.96,94.3,93.95,94.23,138281.0,87.7605,88.0781,87.7512,88.0127,138281.0
2021-11-30 15:35:00,94.22,94.35,94.13,94.25,86868.0,88.0033,88.1248,87.9193,88.0314,86868.0
2021-11-30 15:40:00,94.24,94.45,94.23,94.42,85910.0,88.022,88.2182,88.0127,88.1901,85910.0
2021-11-30 15:45:00,94.41,94.56,94.21,94.21,126186.0,88.1808,88.3209,87.994,87.994,126186.0
2021-11-30 15:50:00,94.21,94.21,93.77,93.8,190640.0,87.994,87.994,87.583,87.611,190640.0
2021-11-30 15:55:00,93.8,94.01,93.78,93.85,322245.0,87.611,87.8072,87.5924,87.6577,322245.0
2021-12-01 09:30:00,95.75,96.35,95.53,95.78,148579.0,89.4324,89.9928,89.2269,89.4604,148579.0
2021-12-01 09:35:00,95.72,95.95,95.31,95.47,113197.0,89.4044,89.6192,89.0214,89.1709,113197.0
2021-12-01 09:40:00,95.44,95.66,95.36,95.43,145863.0,89.1428,89.3483,89.0681,89.1335,145863.0
2021-12-01 09:45:00,95.41,95.7,95.23,95.36,63393.0,89.1148,89.3857,88.9467,89.0681,63393.0
2021-12-01 09:50:00,95.36,95.71,95.36,95.63,56409.0,89.0681,89.395,89.0681,89.3203,56409.0
2021-12-01 09:55:00,95.66,96.1,95.66,96.09,63065.0,89.3483,89.7593,89.3483,89.75,63065.0
2021-12-01 10:00:00,96.14,96.4,96.04,96.04,40645.0,89.7967,90.0395,89.7033,89.7033,40645.0
2021-12-01 10:05:00,96.06,96.36,96.06,96.34,70836.0,89.7219,90.0021,89.7219,89.9835,70836.0
2021-12-01 10:10:00,96.33,96.41,95.8,95.86,52225.0,89.9741,90.0488,89.4791,89.5351,52225.0
2021-12-01 10:15:00,95.84,95.93,95.7,95.79,19731.0,89.5164,89.6005,89.3857,89.4697,19731.0
2021-12-01 10:20:00,95.8,95.89,95.45,95.68,62563.0,89.4791,89.5631,89.1522,89.367,62563.0
2021-12-01 10:25:00,95.67,95.85,95.54,95.61,25423.0,89.3577,89.5258,89.2362,89.3016,25423.0
2021-12-01 10:30:00,95.6,95.77,95.46,95.46,40181.0,89.2923,89.4511,89.1615,89.1615,40181.0
2021-12-01 10:35:00,95.47,95.61,95.1,95.1,71531.0,89.1709,89.3016,88.8253,88.8253,71531.0
2021-12-01 10:40:00,95.1,95.3,94.91,95.24,41613.0,88.8253,89.0121,88.6478,88.956,41613.0
2021-12-01 10:45:00,95.25,95.56,95.23,95.56,20727.0,88.9654,89.2549,88.9467,89.2549,20727.0
2021-12-01 10:50:00,95.58,95.66,95.44,95.44,24668.0,89.2736,89.3483,89.1428,89.1428,24668.0
2021-12-01 10:55:00,95.43,95.44,95.25,95.4,34994.0,89.1335,89.1428,88.9654,89.1055,34994.0
2021-12-01 11:00:00,95.42,95.6,95.38,95.43,34989.0,89.1242,89.2923,89.0868,89.1335,34989.0
2021-12-01 11:05:00,95.42,95.49,95.31,95.41,43665.0,89.1242,89.1895,89.0214,89.1148,43665.0
2021-12-01 11:10:00,95.4,95.47,95.38,95.43,7273.0,89.1055,89.1709,89.0868,89.1335,7273.0
2021-12-01 11:15:00,95.42,95.43,95.25,95.3,33822.0,89.1242,89.1335,88.9654,89.0121,33822.0
2021-12-01 11:20:00,95.3,95.31,95.17,95.25,45806.0,89.0121,89.0214,88.8907,88.9654,45806.0
2021-12-01 11:25:00,95.27,95.29,95.01,95.03,29649.0,88.9841,89.0027,88.7412,88.7599,29649.0
2021-12-01 11:30:00,95.06,95.12,94.86,94.93,25611.0,88.7879,88.844,88.6011,88.6665,25611.0
2021-12-01 11:35:00,94.94,94.96,94.82,94.83,30759.0,88.6758,88.6945,88.5637,88.5731,30759.0
2021-12-01 11:40:00,94.85,94.85,94.64,94.66,14634.0,88.5918,88.5918,88.3956,88.4143,14634.0
2021-12-01 11:45:00,94.66,94.67,94.41,94.51,24833.0,88.4143,88.4236,88.1808,88.2742,24833.0
2021-12-01 11:50:00,94.5,94.5,94.31,94.35,46552.0,88.2649,88.2649,88.0874,88.1248,46552.0
2021-12-01 11:55:00,94.34,94.36,93.94,94.09,58460.0,88.1154,88.1341,87.7418,87.8819,58460.0
2021-12-01 12:00:00,94.03,94.15,93.94,94.15,38174.0,87.8259,87.938,87.7418,87.938,38174.0
2021-12-01 12:05:00,94.12,94.22,94.03,94.19,39336.0,87.9099,88.0033,87.8259,87.9753,39336.0
2021-12-01 12:10:00,94.2,94.42,94.15,94.35,25790.0,87.9847,88.1901,87.938,88.1248,25790.0
2021-12-01 12:15:00,94.37,94.46,94.32,94.32,21686.0,88.1434,88.2275,88.0967,88.0967,21686.0
2021-12-01 12:20:00,94.33,94.41,93.99,94.0,13442.0,88.1061,88.1808,87.7885,87.7979,13442.0
2021-12-01 12:25:00,94.01,94.03,93.9,93.9,32704.0,87.8072,87.8259,87.7044,87.7044,32704.0
2021-12-01 12:30:00,93.93,94.13,93.93,94.06,14356.0,87.7325,87.9193,87.7325,87.8539,14356.0
2021-12-01 12:35:00,94.04,94.04,93.61,93.66,20787.0,87.8352,87.8352,87.4336,87.4803,20787.0
2021-12-01 12:40:00,93.71,93.71,93.42,93.56,28381.0,87.527,87.527,87.2561,87.3869,28381.0
2021-12-01 12:45:00,93.57,93.59,93.41,93.41,13768.0,87.3962,87.4149,87.2468,87.2468,13768.0
2021-12-01 12:50:00,93.43,93.43,93.18,93.2,30872.0,87.2655,87.2655,87.032,87.0506,30872.0
2021-12-01 12:55:00,93.18,93.18,92.86,92.9,21954.0,87.032,87.032,86.7331,86.7704,21954.0
2021-12-01 13:00:00,92.89,93.12,92.86,93.05,180026.0,86.7611,86.9759,86.7331,86.9105,180026.0
2021-12-01 13:05:00,93.07,93.18,92.71,92.81,140572.0,86.9292,87.032,86.593,86.6864,140572.0
2021-12-01 13:10:00,92.77,92.82,92.53,92.78,34624.0,86.649,86.6957,86.4248,86.6583,34624.0
2021-12-01 13:15:00,92.76,92.96,92.68,92.71,13595.0,86.6397,86.8265,86.5649,86.593,13595.0
2021-12-01 13:20:00,92.71,93.12,92.71,93.07,67108.0,86.593,86.9759,86.593,86.9292,67108.0
2021-12-01 13:25:00,93.06,93.33,93.05,93.27,79947.0,86.9199,87.1721,86.9105,87.116,79947.0
2021-12-01 13:30:00,93.27,93.49,93.14,93.25,63847.0,87.116,87.3215,86.9946,87.0973,63847.0
2021-12-01 13:35:00,93.24,93.41,93.22,93.29,28695.0,87.088,87.2468,87.0693,87.1347,28695.0
2021-12-01 13:40:00,93.3,93.35,92.79,92.97,23784.0,87.144,87.1907,86.6677,86.8358,23784.0
2021-12-01 13:45:00,92.91,92.91,92.4,92.4,70667.0,86.7798,86.7798,86.3034,86.3034,70667.0
2021-12-01 13:50:00,92.42,92.88,92.42,92.88,66428.0,86.3221,86.7517,86.3221,86.7517,66428.0
2021-12-01 13:55:00,92.91,93.12,92.86,93.07,29832.0,86.7798,86.9759,86.7331,86.9292,29832.0
2021-12-01 14:00:00,93.07,93.17,92.83,92.92,26647.0,86.9292,87.0226,86.705,86.7891,26647.0
2021-12-01 14:05:00,92.97,93.01,92.69,92.69,20616.0,86.8358,86.8732,86.5743,86.5743,20616.0
2021-12-01 14:10:00,92.63,92.63,92.35,92.51,30251.0,86.5182,86.5182,86.2567,86.4062,30251.0
2021-12-01 14:15:00,92.53,92.56,92.17,92.21,17981.0,86.4248,86.4529,86.0886,86.126,17981.0
2021-12-01 14:20:00,92.22,92.6,92.22,92.56,34030.0,86.1353,86.4902,86.1353,86.4529,34030.0
2021-12-01 14:25:00,92.56,92.79,92.55,92.75,32539.0,86.4529,86.6677,86.4435,86.6303,32539.0
2021-12-01 14:30:00,92.71,92.93,92.67,92.77,38532.0,86.593,86.7985,86.5556,86.649,38532.0
2021-12-01 14:35:00,92.75,92.93,92.57,92.92,39562.0,86.6303,86.7985,86.4622,86.7891,39562.0
2021-12-01 14:40:00,92.91,92.92,92.67,92.72,21785.0,86.7798,86.7891,86.5556,86.6023,21785.0
2021-12-01 14:45:00,92.71,92.88,92.62,92.77,17643.0,86.593,86.7517,86.5089,86.649,17643.0
2021-12-01 14:50:00,92.77,92.86,92.46,92.46,51302.0,86.649,86.7331,86.3595,86.3595,51302.0
2021-12-01 14:55:00,92.47,92.6,92.31,92.34,35746.0,86.3688,86.4902,86.2194,86.2474,35746.0
2021-12-01 15:00:00,92.34,92.43,91.98,92.03,76140.0,86.2474,86.3314,85.9111,85.9578,76140.0
2021-12-01 15:05:00,92.02,92.02,91.78,91.82,89123.0,85.9485,85.9485,85.7243,85.7617,89123.0
2021-12-01 15:10:00,91.83,91.88,91.73,91.86,48621.0,85.771,85.8177,85.6776,85.799,48621.0
2021-12-01 15:15:00,91.86,91.86,91.46,91.46,60263.0,85.799,85.799,85.4254,85.4254,60263.0
2021-12-01 15:20:00,91.49,91.49,91.19,91.2,74988.0,85.4535,85.4535,85.1733,85.1826,74988.0
2021-12-01 15:25:00,91.2,91.5,91.09,91.28,74711.0,85.1826,85.4628,85.0799,85.2573,74711.0
2021-12-01 15:30:00,91.27,91.5,91.16,91.47,149587.0,85.248,85.4628,85.1452,85.4348,149587.0
2021-12-01 15:35:00,91.46,91.6,91.26,91.55,106245.0,85.4254,85.5562,85.2386,85.5095,106245.0
2021-12-01 15:40:00,91.52,91.94,91.46,91.89,108761.0,85.4815,85.8738,85.4254,85.8271,108761.0
2021-12-01 15:45:00,91.89,91.97,91.36,91.37,97520.0,85.8271,85.9018,85.332,85.3414,97520.0
2021-12-01 15:50:00,91.36,91.39,91.11,91.13,155490.0,85.332,85.3601,85.0985,85.1172,155490.0
2021-12-01 15:55:00,91.13,91.14,90.79,90.8,303144.0,85.1172,85.1266,84.7996,84.809,303144.0
2021-12-02 09:30:00,91.22,91.8,91.05,91.53,126525.0,85.2013,85.743,85.0425,85.4908,126525.0
2021-12-02 09:35:00,91.52,92.38,91.52,92.35,31067.0,85.4815,86.2847,85.4815,86.2567,31067.0
2021-12-02 09:40:00,92.48,92.5,92.1,92.23,59549.0,86.3781,86.3968,86.0232,86.1446,59549.0
2021-12-02 09:45:00,92.15,92.42,92.04,92.2,49154.0,86.0699,86.3221,85.9672,86.1166,49154.0
2021-12-02 09:50:00,92.23,92.51,92.03,92.47,48939.0,86.1446,86.4062,85.9578,86.3688,48939.0
2021-12-02 09:55:00,92.46,92.72,92.39,92.65,47969.0,86.3595,86.6023,86.2941,86.5369,47969.0
2021-12-02 10:00:00,92.66,92.67,92.16,92.53,45821.0,86.5463,86.5556,86.0793,86.4248,45821.0
2021-12-02 10:05:00,92.47,92.54,92.08,92.08,31555.0,86.3688,86.4342,86.0045,86.0045,31555.0
2021-12-02 10:10:00,92.12,92.35,91.96,92.32,35138.0,86.0419,86.2567,85.8925,86.2287,35138.0
2021-12-02 10:15:00,92.33,92.33,91.52,91.52,36309.0,86.238,86.238,85.4815,85.4815,36309.0
2021-12-02 10:20:00,91.52,91.66,91.37,91.66,26040.0,85.4815,85.6122,85.3414,85.6122,26040.0
2021-12-02 10:25:00,91.62,91.98,91.44,91.87,43035.0,85.5749,85.9111,85.4068,85.8084,43035.0
2021-12-02 10:30:00,91.88,92.1,91.38,91.4,71391.0,85.8177,86.0232,85.3507,85.3694,71391.0
2021-12-02 10:35:00,91.4,91.46,90.99,91.15,28838.0,85.3694,85.4254,84.9865,85.1359,28838.0
2021-12-02 10:40:00,91.15,91.32,90.84,90.85,50755.0,85.1359,85.2947,84.8463,84.8557,50755.0
2021-12-02 10:45:00,90.85,91.29,90.7,91.28,45688.0,84.8557,85.2667,84.7156,85.2573,45688.0
2021-12-02 10:50:00,91.28,91.5,91.14,91.17,37092.0,85.2573,85.4628,85.1266,85.1546,37092.0
2021-12-02 10:55:00,91.11,91.9,91.01,91.9,39329.0,85.0985,85.8364,85.0051,85.8364,39329.0
2021-12-02 11:00:00,91.89,92.07,91.6,91.7,38807.0,85.8271,85.9952,85.5562,85.6496,38807.0
2021-12-02 11:05:00,91.69,92.06,91.63,92.04,30792.0,85.6403,85.9859,85.5842,85.9672,30792.0
2021-12-02 11:10:00,92.01,92.11,91.87,92.04,51260.0,85.9392,86.0326,85.8084,85.9672,51260.0
2021-12-02 11:15:00,92.04,92.26,91.97,92.15,26469.0,85.9672,86.1727,85.9018,86.0699,26469.0
2021-12-02 11:20:00,92.14,92.3,92.12,92.12,19649.0,86.0606,86.21,86.0419,86.0419,19649.0
2021-12-02 11:25:00,92.13,92.42,92.13,92.34,31249.0,86.0512,86.3221,86.0512,86.2474,31249.0
2021-12-02 11:30:00,92.39,92.53,91.9,92.05,46314.0,86.2941,86.4248,85.8364,85.9765,46314.0
2021-12-02 11:35:00,92.01,92.29,91.91,92.03,42386.0,85.9392,86.2007,85.8458,85.9578,42386.0
2021-12-02 11:40:00,92.02,92.34,92.02,92.09,16611.0,85.9485,86.2474,85.9485,86.0139,16611.0
2021-12-02 11:45:00,92.07,92.35,91.9,92.33,19453.0,85.9952,86.2567,85.8364,86.238,19453.0
2021-12-02 11:50:00,92.29,92.45,92.26,92.44,15955.0,86.2007,86.3501,86.1727,86.3408,15955.0
2021-12-02 11:55:00,92.45,92.53,92.19,92.41,24678.0,86.3501,86.4248,86.1073,86.3128,24678.0
2021-12-02 12:00:00,92.44,92.46,92.26,92.36,10424.0,86.3408,86.3595,86.1727,86.2661,10424.0
2021-12-02 12:05:00,92.38,92.58,92.34,92.58,15078.0,86.2847,86.4715,86.2474,86.4715,15078.0
2021-12-02 12:10:00,92.59,92.68,92.54,92.67,12850.0,86.4809,86.5649,86.4342,86.5556,12850.0
2021-12-02 12:15:00,92.67,92.7,92.53,92.61,39504.0,86.5556,86.5836,86.4248,86.4996,39504.0
2021-12-02 12:20:00,92.62,92.76,92.61,92.69,32889.0,86.5089,86.6397,86.4996,86.5743,32889.0
2021-12-02 12:25:00,92.69,92.71,92.6,92.67,11984.0,86.5743,86.593,86.4902,86.5556,11984.0
2021-12-02 12:30:00,92.7,92.77,92.65,92.66,14055.0,86.5836,86.649,86.5369,86.5463,14055.0
2021-12-02 12:35:00,92.67,92.79,92.5,92.69,20974.0,86.5556,86.6677,86.3968,86.5743,20974.0
2021-12-02 12:40:00,92.69,92.77,92.48,92.48,11612.0,86.5743,86.649,86.3781,86.3781,11612.0
2021-12-02 12:45:00,92.5,92.75,92.5,92.75,12738.0,86.3968,86.6303,86.3968,86.6303,12738.0
2021-12-02 12:50:00,92.74,92.75,92.45,92.48,16129.0,86.621,86.6303,86.3501,86.3781,16129.0
2021-12-02 12:55:00,92.49,92.56,92.35,92.44,19192.0,86.3875,86.4529,86.2567,86.3408,19192.0
2021-12-02 13:00:00,92.45,92.45,92.16,92.3,39637.0,86.3501,86.3501,86.0793,86.21,39637.0
2021-12-02 13:05:00,92.32,92.36,92.04,92.2,35173.0,86.2287,86.2661,85.9672,86.1166,35173.0
2021-12-02 13:10:00,92.18,92.21,92.04,92.19,22804.0,86.0979,86.126,85.9672,86.1073,22804.0
2021-12-02 13:15:00,92.18,92.2,92.03,92.08,17063.0,86.0979,86.1166,85.9578,86.0045,17063.0
2021-12-02 13:20:00,92.11,92.18,91.91,92.01,19362.0,86.0326,86.0979,85.8458,85.9392,19362.0
2021-12-02 13:25:00,92.02,92.14,91.79,91.86,17691.0,85.9485,86.0606,85.7337,85.799,17691.0
2021-12-02 13:30:00,91.88,92.22,91.74,92.21,16946.0,85.8177,86.1353,85.687,86.126,16946.0
2021-12-02 13:35:00,92.21,92.26,92.11,92.25,12074.0,86.126,86.1727,86.0326,86.1633,12074.0
2021-12-02 13:40:00,92.24,92.32,92.11,92.25,22523.0,86.154,86.2287,86.0326,86.1633,22523.0
2021-12-02 13:45:00,92.25,92.25,91.98,92.07,16792.0,86.1633,86.1633,85.9111,85.9952,16792.0
2021-12-02 13:50:00,92.06,92.54,91.94,92.52,27040.0,85.9859,86.4342,85.8738,86.4155,27040.0
2021-12-02 13:55:00,92.54,92.68,92.5,92.66,12218.0,86.4342,86.5649,86.3968,86.5463,12218.0
2021-12-02 14:00:00,92.62,92.72,92.47,92.62,30800.0,86.5089,86.6023,86.3688,86.5089,30800.0
2021-12-02 14:05:00,92.66,92.72,92.52,92.62,50230.0,86.5463,86.6023,86.4155,86.5089,50230.0
2021-12-02 14:10:00,92.66,92.7,92.52,92.58,22057.0,86.5463,86.5836,86.4155,86.4715,22057.0
2021-12-02 14:15:00,92.58,92.73,92.52,92.67,39442.0,86.4715,86.6116,86.4155,86.5556,39442.0
2021-12-02 14:20:00,92.68,92.77,92.61,92.69,14887.0,86.5649,86.649,86.4996,86.5743,14887.0
2021-12-02 14:25:00,92.73,92.92,92.65,92.9,30273.0,86.6116,86.7891,86.5369,86.7704,30273.0
2021-12-02 14:30:00,92.9,92.97,92.85,92.86,20855.0,86.7704,86.8358,86.7237,86.7331,20855.0
2021-12-02 14:35:00,92.87,92.91,92.74,92.84,14979.0,86.7424,86.7798,86.621,86.7144,14979.0
2021-12-02 14:40:00,92.86,92.86,92.66,92.71,21308.0,86.7331,86.7331,86.5463,86.593,21308.0
2021-12-02 14:45:00,92.71,92.78,92.54,92.55,18594.0,86.593,86.6583,86.4342,86.4435,18594.0
2021-12-02 14:50:00,92.57,92.64,92.47,92.52,37597.0,86.4622,86.5276,86.3688,86.4155,37597.0
2021-12-02 14:55:00,92.55,92.79,92.55,92.67,21692.0,86.4435,86.6677,86.4435,86.5556,21692.0
2021-12-02 15:00:00,92.67,92.84,92.67,92.83,27298.0,86.5556,86.7144,86.5556,86.705,27298.0
2021-12-02 15:05:00,92.81,92.95,92.71,92.77,46609.0,86.6864,86.8171,86.593,86.649,46609.0
2021-12-02 15:10:00,92.76,92.78,92.43,92.61,25863.0,86.6397,86.6583,86.3314,86.4996,25863.0
2021-12-02 15:15:00,92.66,92.66,92.52,92.57,22935.0,86.5463,86.5463,86.4155,86.4622,22935.0
2021-12-02 15:20:00,92.56,92.59,92.46,92.58,22206.0,86.4529,86.4809,86.3595,86.4715,22206.0
2021-12-02 15:25:00,92.59,92.71,92.55,92.62,33434.0,86.4809,86.593,86.4435,86.5089,33434.0
2021-12-02 15:30:00,92.63,92.84,92.61,92.61,20556.0,86.5182,86.7144,86.4996,86.4996,20556.0
2021-12-02 15:35:00,92.6,92.8,92.57,92.7,33595.0,86.4902,86.677,86.4622,86.5836,33595.0
2021-12-02 15:40:00,92.69,92.83,92.66,92.75,29627.0,86.5743,86.705,86.5463,86.6303,29627.0
2021-12-02 15:45:00,92.74,92.86,92.64,92.79,71986.0,86.621,86.7331,86.5276,86.6677,71986.0
2021-12-02 15:50:00,92.78,92.83,92.44,92.45,67478.0,86.6583,86.705,86.3408,86.3501,67478.0
2021-12-02 15:55:00,92.47,92.56,92.34,92.54,296844.0,86.3688,86.4529,86.2474,86.4342,296844.0
2021-12-03 09:30:00,92.65,93.19,92.51,92.69,122926.0,86.5369,87.0413,86.4062,86.5743,122926.0
2021-12-03 09:35:00,92.62,92.67,92.1,92.11,29187.0,86.5089,86.5556,86.0232,86.0326,29187.0
2021-12-03 09:40:00,92.07,92.34,91.87,92.05,86083.0,85.9952,86.2474,85.8084,85.9765,86083.0
2021-12-03 09:45:00,92.2,92.34,91.46,91.47,47145.0,86.1166,86.2474,85.4254,85.4348,47145.0
2021-12-03 09:50:00,91.5,91.61,90.99,90.99,108213.0,85.4628,85.5655,84.9865,84.9865,108213.0
2021-12-03 09:55:00,91.07,91.67,91.07,91.46,94611.0,85.0612,85.6216,85.0612,85.4254,94611.0
2021-12-03 10:00:00,91.38,91.76,91.21,91.38,46388.0,85.3507,85.7056,85.1919,85.3507,46388.0
2021-12-03 10:05:00,91.44,91.5,90.75,90.75,53444.0,85.4068,85.4628,84.7623,84.7623,53444.0
2021-12-03 10:10:00,90.7,91.09,90.66,90.9,60178.0,84.7156,85.0799,84.6782,84.9024,60178.0
2021-12-03 10:15:00,90.91,91.43,90.91,91.24,63382.0,84.9117,85.3974,84.9117,85.22,63382.0
2021-12-03 10:20:00,91.25,91.36,91.06,91.27,70067.0,85.2293,85.332,85.0518,85.248,70067.0
2021-12-03 10:25:00,91.25,91.55,91.06,91.54,42071.0,85.2293,85.5095,85.0518,85.5002,42071.0
2021-12-03 10:30:00,91.47,91.47,91.13,91.15,42782.0,85.4348,85.4348,85.1172,85.1359,42782.0
2021-12-03 10:35:00,91.14,91.14,90.86,90.87,62285.0,85.1266,85.1266,84.865,84.8744,62285.0
2021-12-03 10:40:00,90.88,90.92,90.41,90.41,51334.0,84.8837,84.9211,84.4447,84.4447,51334.0
2021-12-03 10:45:00,90.44,90.49,90.23,90.41,89514.0,84.4727,84.5194,84.2766,84.4447,89514.0
2021-12-03 10:50:00,90.4,90.76,90.25,90.71,36175.0,84.4354,84.7716,84.2953,84.7249,36175.0
2021-12-03 10:55:00,90.7,90.79,90.48,90.51,29043.0,84.7156,84.7996,84.5101,84.5381,29043.0
2021-12-03 11:00:00,90.42,90.67,90.38,90.67,33749.0,84.4541,84.6876,84.4167,84.6876,33749.0
2021-12-03 11:05:00,90.63,90.64,90.08,90.28,33981.0,84.6502,84.6595,84.1365,84.3233,33981.0
2021-12-03 11:10:00,90.28,90.52,90.22,90.35,38814.0,84.3233,84.5475,84.2673,84.3887,38814.0
2021-12-03 11:15:00,90.32,90.4,89.98,90.03,81582.0,84.3607,84.4354,84.0431,84.0898,81582.0
2021-12-03 11:20:00,90.0,90.73,89.98,90.65,85790.0,84.0618,84.7436,84.0431,84.6689,85790.0
2021-12-03 11:25:00,90.64,90.96,90.64,90.93,76902.0,84.6595,84.9584,84.6595,84.9304,76902.0
2021-12-03 11:30:00,90.92,91.15,90.79,91.13,49746.0,84.9211,85.1359,84.7996,85.1172,49746.0
2021-12-03 11:35:00,91.12,91.31,91.1,91.29,52262.0,85.1079,85.2853,85.0892,85.2667,52262.0
2021-12-03 11:40:00,91.28,91.34,90.82,90.84,42169.0,85.2573,85.3134,84.8277,84.8463,42169.0
2021-12-03 11:45:00,90.86,91.06,90.77,90.94,64794.0,84.865,85.0518,84.781,84.9398,64794.0
2021-12-03 11:50:00,90.92,90.92,90.5,90.57,58383.0,84.9211,84.9211,84.5288,84.5942,58383.0
2021-12-03 11:55:00,90.56,90.57,90.27,90.3,31290.0,84.5848,84.5942,84.314,84.342,31290.0
2021-12-03 12:00:00,90.31,90.34,90.17,90.17,15191.0,84.3513,84.3793,84.2206,84.2206,15191.0
2021-12-03 12:05:00,90.16,90.47,90.15,90.43,44547.0,84.2112,84.5008,84.2019,84.4634,44547.0
2021-12-03 12:10:00,90.42,90.66,90.38,90.53,94299.0,84.4541,84.6782,84.4167,84.5568,94299.0
2021-12-03 12:15:00,90.55,90.95,90.55,90.95,38303.0,84.5755,84.9491,84.5755,84.9491,38303.0
2021-12-03 12:20:00,90.95,91.08,90.85,91.03,38793.0,84.9491,85.0705,84.8557,85.0238,38793.0
2021-12-03 12:25:00,90.99,90.99,90.78,90.8,22205.0,84.9865,84.9865,84.7903,84.809,22205.0
2021-12-03 12:30:00,90.77,90.78,90.54,90.71,13244.0,84.781,84.7903,84.5661,84.7249,13244.0
2021-12-03 12:35:00,90.66,91.17,90.61,91.17,28810.0,84.6782,85.1546,84.6315,85.1546,28810.0
2021-12-03 12:40:00,91.18,91.26,91.04,91.06,53938.0,85.1639,85.2386,85.0332,85.0518,53938.0
2021-12-03 12:45:00,91.08,91.13,90.85,91.08,24760.0,85.0705,85.1172,84.8557,85.0705,24760.0
2021-12-03 12:50:00,91.04,91.16,90.86,90.86,13965.0,85.0332,85.1452,84.865,84.865,13965.0
2021-12-03 12:55:00,90.85,90.92,90.71,90.88,16460.0,84.8557,84.9211,84.7249,84.8837,16460.0
2021-12-03 13:00:00,90.84,90.84,90.69,90.8,17480.0,84.8463,84.8463,84.7062,84.809,17480.0
2021-12-03 13:05:00,90.78,90.98,90.77,90.98,18724.0,84.7903,84.9771,84.781,84.9771,18724.0
2021-12-03 13:10:00,90.95,91.04,90.83,90.93,17074.0,84.9491,85.0332,84.837,84.9304,17074.0
2021-12-03 13:15:00,90.91,91.28,90.87,91.25,14320.0,84.9117,85.2573,84.8744,85.2293,14320.0
2021-12-03 13:20:00,91.23,91.35,91.21,91.33,12870.0,85.2106,85.3227,85.1919,85.304,12870.0
2021-12-03 13:25:00,91.31,91.35,91.02,91.04,21135.0,85.2853,85.3227,85.0145,85.0332,21135.0
2021-12-03 13:30:00,90.96,91.02,90.78,90.79,13773.0,84.9584,85.0145,84.7903,84.7996,13773.0
2021-12-03 13:35:00,90.79,90.81,90.5,90.5,17919.0,84.7996,84.8183,84.5288,84.5288,17919.0
2021-12-03 13:40:00,90.54,90.66,90.43,90.66,42811.0,84.5661,84.6782,84.4634,84.6782,42811.0
2021-12-03 13:45:00,90.67,90.79,90.52,90.67,25799.0,84.6876,84.7996,84.5475,84.6876,25799.0
2021-12-03 13:50:00,90.65,90.83,90.64,90.78,19487.0,84.6689,84.837,84.6595,84.7903,19487.0
2021-12-03 13:55:00,90.78,90.79,90.6,90.64,70599.0,84.7903,84.7996,84.6222,84.6595,70599.0
2021-12-03 14:00:00,90.63,90.95,90.55,90.92,146500.0,84.6502,84.9491,84.5755,84.9211,146500.0
2021-12-03 14:05:00,90.91,90.91,90.51,90.52,35489.0,84.9117,84.9117,84.5381,84.5475,35489.0
2021-12-03 14:10:00,90.53,90.71,90.47,90.6,10168.0,84.5568,84.7249,84.5008,84.6222,10168.0
2021-12-03 14:15:00,90.6,90.61,90.34,90.34,18785.0,84.6222,84.6315,84.3793,84.3793,18785.0
2021-12-03 14:20:00,90.35,90.64,90.21,90.61,50010.0,84.3887,84.6595,84.2579,84.6315,50010.0
2021-12-03 14:25:00,90.66,90.7,90.58,90.61,18525.0,84.6782,84.7156,84.6035,84.6315,18525.0
2021-12-03 14:30:00,90.63,90.69,90.36,90.41,13479.0,84.6502,84.7062,84.398,84.4447,13479.0
2021-12-03 14:35:00,90.41,90.44,90.13,90.21,21908.0,84.4447,84.4727,84.1832,84.2579,21908.0
2021-12-03 14:40:00,90.22,90.42,90.2,90.39,12733.0,84.2673,84.4541,84.2486,84.426,12733.0
2021-12-03 14:45:00,90.41,90.46,90.28,90.28,18331.0,84.4447,84.4914,84.3233,84.3233,18331.0
2021-12-03 14:50:00,90.3,90.37,90.12,90.12,22600.0,84.342,84.4074,84.1739,84.1739,22600.0
2021-12-03 14:55:00,90.13,90.32,90.1,90.15,11808.0,84.1832,84.3607,84.1552,84.2019,11808.0
2021-12-03 15:00:00,90.15,90.22,89.96,90.13,70060.0,84.2019,84.2673,84.0244,84.1832,70060.0
2021-12-03 15:05:00,90.11,90.33,89.99,90.01,27941.0,84.1645,84.37,84.0524,84.0711,27941.0
2021-12-03 15:10:00,90.01,90.25,90.01,90.2,17426.0,84.0711,84.2953,84.0711,84.2486,17426.0
2021-12-03 15:15:00,90.19,90.29,90.09,90.11,20510.0,84.2392,84.3326,84.1458,84.1645,20510.0
2021-12-03 15:20:00,90.13,90.53,90.13,90.48,32503.0,84.1832,84.5568,84.1832,84.5101,32503.0
2021-12-03 15:25:00,90.5,90.61,90.43,90.48,54823.0,84.5288,84.6315,84.4634,84.5101,54823.0
2021-12-03 15:30:00,90.47,90.84,90.46,90.8,50633.0,84.5008,84.8463,84.4914,84.809,50633.0
2021-12-03 15:35:00,90.8,90.82,90.57,90.62,123860.0,84.809,84.8277,84.5942,84.6409,123860.0
2021-12-03 15:40:00,90.62,90.69,90.42,90.43,59498.0,84.6409,84.7062,84.4541,84.4634,59498.0
2021-12-03 15:45:00,90.43,90.43,90.22,90.31,91970.0,84.4634,84.4634,84.2673,84.3513,91970.0
2021-12-03 15:50:00,90.34,90.77,90.2,90.69,79822.0,84.3793,84.781,84.2486,84.7062,79822.0
2021-12-03 15:55:00,90.7,90.98,90.68,90.92,357939.0,84.7156,84.9771,84.6969,84.9211,357939.0
2021-12-06 09:30:00,91.75,91.96,91.52,91.52,72036.0,85.6963,85.8925,85.4815,85.4815,72036.0
2021-12-06 09:35:00,91.44,91.44,90.79,90.98,47767.0,85.4068,85.4068,84.7996,84.9771,47767.0
2021-12-06 09:40:00,90.93,92.12,90.92,91.98,76889.0,84.9304,86.0419,84.9211,85.9111,76889.0
2021-12-06 09:45:00,91.99,92.22,91.78,92.02,67949.0,85.9205,86.1353,85.7243,85.9485,67949.0
2021-12-06 09:50:00,92.01,92.36,91.95,92.05,52760.0,85.9392,86.2661,85.8831,85.9765,52760.0
2021-12-06 09:55:00,92.11,92.42,91.96,92.41,46875.0,86.0326,86.3221,85.8925,86.3128,46875.0
2021-12-06 10:00:00,92.44,92.67,92.38,92.48,68985.0,86.3408,86.5556,86.2847,86.3781,68985.0
2021-12-06 10:05:00,92.47,92.81,92.18,92.74,51852.0,86.3688,86.6864,86.0979,86.621,51852.0
2021-12-06 10:10:00,92.69,93.19,92.65,93.17,100443.0,86.5743,87.0413,86.5369,87.0226,100443.0
2021-12-06 10:15:00,93.17,93.37,92.99,92.99,120285.0,87.0226,87.2094,86.8545,86.8545,120285.0
2021-12-06 10:20:00,92.97,93.16,92.9,93.02,57576.0,86.8358,87.0133,86.7704,86.8825,57576.0
2021-12-06 10:25:00,93.0,93.3,92.92,93.28,94312.0,86.8638,87.144,86.7891,87.1254,94312.0
2021-12-06 10:30:00,93.3,93.34,93.07,93.31,75153.0,87.144,87.1814,86.9292,87.1534,75153.0
2021-12-06 10:35:00,93.3,93.3,93.03,93.24,53654.0,87.144,87.144,86.8919,87.088,53654.0
2021-12-06 10:40:00,93.25,93.39,92.96,92.99,35792.0,87.0973,87.2281,86.8265,86.8545,35792.0
2021-12-06 10:45:00,93.02,93.45,93.02,93.42,30532.0,86.8825,87.2841,86.8825,87.2561,30532.0
2021-12-06 10:50:00,93.43,93.43,93.08,93.16,32559.0,87.2655,87.2655,86.9386,87.0133,32559.0
2021-12-06 10:55:00,93.18,93.46,93.18,93.41,38064.0,87.032,87.2935,87.032,87.2468,38064.0
2021-12-06 11:00:00,93.43,93.44,92.87,92.87,34796.0,87.2655,87.2748,86.7424,86.7424,34796.0
2021-12-06 11:05:00,92.88,92.97,92.7,92.85,22286.0,86.7517,86.8358,86.5836,86.7237,22286.0
2021-12-06 11:10:00,92.84,92.98,92.6,92.6,22746.0,86.7144,86.8452,86.4902,86.4902,22746.0
2021-12-06 11:15:00,92.58,92.9,92.52,92.85,15038.0,86.4715,86.7704,86.4155,86.7237,15038.0
2021-12-06 11:20:00,92.84,92.9,92.76,92.85,18870.0,86.7144,86.7704,86.6397,86.7237,18870.0
2021-12-06 11:25:00,92.84,93.02,92.81,92.98,25548.0,86.7144,86.8825,86.6864,86.8452,25548.0
2021-12-06 11:30:00,92.99,93.15,92.79,93.04,21461.0,86.8545,87.0039,86.6677,86.9012,21461.0
2021-12-06 11:35:00,93.05,93.12,92.95,93.05,20599.0,86.9105,86.9759,86.8171,86.9105,20599.0
2021-12-06 11:40:00,93.05,93.26,93.05,93.25,19447.0,86.9105,87.1067,86.9105,87.0973,19447.0
2021-12-06 11:45:00,93.26,93.27,92.78,92.83,16109.0,87.1067,87.116,86.6583,86.705,16109.0
2021-12-06 11:50:00,92.85,92.88,92.74,92.79,17955.0,86.7237,86.7517,86.621,86.6677,17955.0
2021-12-06 11:55:00,92.79,92.82,92.57,92.76,13026.0,86.6677,86.6957,86.4622,86.6397,13026.0
2021-12-06 12:00:00,92.79,92.88,92.71,92.79,18452.0,86.6677,86.7517,86.593,86.6677,18452.0
2021-12-06 12:05:00,92.81,92.87,92.63,92.85,27116.0,86.6864,86.7424,86.5182,86.7237,27116.0
2021-12-06 12:10:00,92.83,93.0,92.8,92.83,19997.0,86.705,86.8638,86.677,86.705,19997.0
2021-12-06 12:15:00,92.82,93.0,92.74,92.99,16473.0,86.6957,86.8638,86.621,86.8545,16473.0
2021-12-06 12:20:00,92.98,92.98,92.76,92.77,15344.0,86.8452,86.8452,86.6397,86.649,15344.0
2021-12-06 12:25:00,92.81,92.91,92.74,92.8,11625.0,86.6864,86.7798,86.621,86.677,11625.0
2021-12-06 12:30:00,92.79,92.95,92.76,92.81,12403.0,86.6677,86.8171,86.6397,86.6864,12403.0
2021-12-06 12:35:00,92.81,92.82,92.72,92.77,14123.0,86.6864,86.6957,86.6023,86.649,14123.0
2021-12-06 12:40:00,92.78,92.91,92.78,92.85,15511.0,86.6583,86.7798,86.6583,86.7237,15511.0
2021-12-06 12:45:00,92.84,93.02,92.84,92.91,12601.0,86.7144,86.8825,86.7144,86.7798,12601.0
2021-12-06 12:50:00,92.9,92.94,92.84,92.86,23514.0,86.7704,86.8078,86.7144,86.7331,23514.0
2021-12-06 12:55:00,92.91,92.97,92.88,92.97,16460.0,86.7798,86.8358,86.7517,86.8358,16460.0
2021-12-06 13:00:00,92.98,93.07,92.85,93.05,30269.0,86.8452,86.9292,86.7237,86.9105,30269.0
2021-12-06 13:05:00,93.04,93.08,92.96,93.02,45610.0,86.9012,86.9386,86.8265,86.8825,45610.0
2021-12-06 13:10:00,93.05,93.09,93.0,93.01,23598.0,86.9105,86.9479,86.8638,86.8732,23598.0
2021-12-06 13:15:00,93.01,93.06,92.95,92.99,13770.0,86.8732,86.9199,86.8171,86.8545,13770.0
2021-12-06 13:20:00,92.98,92.98,92.88,92.96,11525.0,86.8452,86.8452,86.7517,86.8265,11525.0
2021-12-06 13:25:00,92.96,93.23,92.96,93.12,38668.0,86.8265,87.0787,86.8265,86.9759,38668.0
2021-12-06 13:30:00,93.15,93.15,93.06,93.14,9852.0,87.0039,87.0039,86.9199,86.9946,9852.0
2021-12-06 13:35:00,93.15,93.29,93.08,93.18,13943.0,87.0039,87.1347,86.9386,87.032,13943.0
2021-12-06 13:40:00,93.18,93.26,93.17,93.23,19542.0,87.032,87.1067,87.0226,87.0787,19542.0
2021-12-06 13:45:00,93.21,93.31,93.18,93.3,15048.0,87.06,87.1534,87.032,87.144,15048.0
2021-12-06 13:50:00,93.3,93.34,93.23,93.31,30433.0,87.144,87.1814,87.0787,87.1534,30433.0
2021-12-06 13:55:00,93.28,93.34,93.24,93.27,24063.0,87.1254,87.1814,87.088,87.116,24063.0
2021-12-06 14:00:00,93.28,93.43,93.28,93.37,36333.0,87.1254,87.2655,87.1254,87.2094,36333.0
2021-12-06 14:05:00,93.38,93.38,93.18,93.19,15977.0,87.2188,87.2188,87.032,87.0413,15977.0
2021-12-06 14:10:00,93.2,93.39,93.2,93.38,24431.0,87.0506,87.2281,87.0506,87.2188,24431.0
2021-12-06 14:15:00,93.39,93.53,93.36,93.47,21328.0,87.2281,87.3589,87.2001,87.3028,21328.0
2021-12-06 14:20:00,93.45,93.48,93.36,93.42,11942.0,87.2841,87.3122,87.2001,87.2561,11942.0
2021-12-06 14:25:00,93.42,93.54,93.39,93.46,46905.0,87.2561,87.3682,87.2281,87.2935,46905.0
2021-12-06 14:30:00,93.46,93.5,93.35,93.36,13304.0,87.2935,87.3308,87.1907,87.2001,13304.0
2021-12-06 14:35:00,93.36,93.39,93.2,93.2,12786.0,87.2001,87.2281,87.0506,87.0506,12786.0
2021-12-06 14:40:00,93.18,93.22,92.85,92.88,10425.0,87.032,87.0693,86.7237,86.7517,10425.0
2021-12-06 14:45:00,92.9,92.95,92.78,92.81,8346.0,86.7704,86.8171,86.6583,86.6864,8346.0
2021-12-06 14:50:00,92.81,92.83,92.73,92.79,10957.0,86.6864,86.705,86.6116,86.6677,10957.0
2021-12-06 14:55:00,92.78,92.87,92.74,92.81,14858.0,86.6583,86.7424,86.621,86.6864,14858.0
2021-12-06 15:00:00,92.79,92.91,92.69,92.7,43571.0,86.6677,86.7798,86.5743,86.5836,43571.0
2021-12-06 15:05:00,92.7,92.97,92.69,92.91,36379.0,86.5836,86.8358,86.5743,86.7798,36379.0
2021-12-06 15:10:00,92.9,92.95,92.8,92.93,58714.0,86.7704,86.8171,86.677,86.7985,58714.0
2021-12-06 15:15:00,92.93,93.04,92.92,93.03,19351.0,86.7985,86.9012,86.7891,86.8919,19351.0
2021-12-06 15:20:00,93.02,93.03,92.95,92.96,20902.0,86.8825,86.8919,86.8171,86.8265,20902.0
2021-12-06 15:25:00,92.97,92.99,92.84,92.93,56194.0,86.8358,86.8545,86.7144,86.7985,56194.0
2021-12-06 15:30:00,92.93,93.01,92.78,92.86,56563.0,86.7985,86.8732,86.6583,86.7331,56563.0
2021-12-06 15:35:00,92.86,92.93,92.71,92.91,36167.0,86.7331,86.7985,86.593,86.7798,36167.0
2021-12-06 15:40:00,92.9,92.93,92.78,92.91,51168.0,86.7704,86.7985,86.6583,86.7798,51168.0
2021-12-06 15:45:00,92.92,92.93,92.7,92.77,56626.0,86.7891,86.7985,86.5836,86.649,56626.0
2021-12-06 15:50:00,92.76,92.77,92.6,92.75,80139.0,86.6397,86.649,86.4902,86.6303,80139.0
2021-12-06 15:55:00,92.74,92.74,92.6,92.63,174535.0,86.621,86.621,86.4902,86.5182,174535.0
2021-12-07 09:30:00,93.98,94.71,93.98,94.65,79775.0,87.7792,88.461,87.7792,88.405,79775.0
2021-12-07 09:35:00,94.67,94.72,94.42,94.55,66845.0,88.4236,88.4703,88.1901,88.3116,66845.0
2021-12-07 09:40:00,94.51,94.71,94.45,94.67,65557.0,88.2742,88.461,88.2182,88.4236,65557.0
2021-12-07 09:45:00,94.67,94.99,94.48,94.98,69484.0,88.4236,88.7225,88.2462,88.7132,69484.0
2021-12-07 09:50:00,94.97,95.22,94.96,94.99,46186.0,88.7039,88.9374,88.6945,88.7225,46186.0
2021-12-07 09:55:00,95.02,95.05,94.78,95.01,106039.0,88.7506,88.7786,88.5264,88.7412,106039.0
2021-12-07 10:00:00,95.02,95.06,94.91,94.99,42652.0,88.7506,88.7879,88.6478,88.7225,42652.0
2021-12-07 10:05:00,95.0,95.19,94.98,95.18,32697.0,88.7319,88.9093,88.7132,88.9,32697.0
2021-12-07 10:10:00,95.17,95.56,95.12,95.56,34769.0,88.8907,89.2549,88.844,89.2549,34769.0
2021-12-07 10:15:00,95.56,95.56,95.17,95.21,32541.0,89.2549,89.2549,88.8907,88.928,32541.0
2021-12-07 10:20:00,95.23,95.27,95.09,95.21,22246.0,88.9467,88.9841,88.8159,88.928,22246.0
2021-12-07 10:25:00,95.18,95.34,95.18,95.32,20982.0,88.9,89.0494,88.9,89.0308,20982.0
2021-12-07 10:30:00,95.37,95.52,95.35,95.47,18985.0,89.0775,89.2176,89.0588,89.1709,18985.0
2021-12-07 10:35:00,95.47,95.52,95.4,95.48,35168.0,89.1709,89.2176,89.1055,89.1802,35168.0
2021-12-07 10:40:00,95.5,95.63,95.45,95.55,24932.0,89.1989,89.3203,89.1522,89.2456,24932.0
2021-12-07 10:45:00,95.55,95.67,95.5,95.65,12074.0,89.2456,89.3577,89.1989,89.339,12074.0
2021-12-07 10:50:00,95.67,95.81,95.61,95.63,33146.0,89.3577,89.4884,89.3016,89.3203,33146.0
2021-12-07 10:55:00,95.64,95.65,95.45,95.58,26918.0,89.3296,89.339,89.1522,89.2736,26918.0
2021-12-07 11:00:00,95.59,95.74,95.59,95.64,22877.0,89.2829,89.423,89.2829,89.3296,22877.0
2021-12-07 11:05:00,95.63,95.63,95.51,95.59,22727.0,89.3203,89.3203,89.2082,89.2829,22727.0
2021-12-07 11:10:00,95.59,95.59,95.34,95.36,33087.0,89.2829,89.2829,89.0494,89.0681,33087.0
2021-12-07 11:15:00,95.34,95.48,95.34,95.46,45327.0,89.0494,89.1802,89.0494,89.1615,45327.0
2021-12-07 11:20:00,95.47,95.54,95.34,95.36,44207.0,89.1709,89.2362,89.0494,89.0681,44207.0
2021-12-07 11:25:00,95.36,95.51,95.35,95.5,30949.0,89.0681,89.2082,89.0588,89.1989,30949.0
2021-12-07 11:30:00,95.5,95.65,95.42,95.61,20739.0,89.1989,89.339,89.1242,89.3016,20739.0
2021-12-07 11:35:00,95.6,95.64,95.48,95.49,28503.0,89.2923,89.3296,89.1802,89.1895,28503.0
2021-12-07 11:40:00,95.48,95.56,95.42,95.44,24653.0,89.1802,89.2549,89.1242,89.1428,24653.0
2021-12-07 11:45:00,95.45,95.51,95.27,95.27,17021.0,89.1522,89.2082,88.9841,88.9841,17021.0
2021-12-07 11:50:00,95.24,95.39,95.19,95.3,39330.0,88.956,89.0961,88.9093,89.0121,39330.0
2021-12-07 11:55:00,95.29,95.32,95.24,95.3,23736.0,89.0027,89.0308,88.956,89.0121,23736.0
2021-12-07 12:00:00,95.28,95.35,95.23,95.33,12313.0,88.9934,89.0588,88.9467,89.0401,12313.0
2021-12-07 12:05:00,95.34,95.41,95.31,95.4,22956.0,89.0494,89.1148,89.0214,89.1055,22956.0
2021-12-07 12:10:00,95.41,95.44,95.32,95.32,12413.0,89.1148,89.1428,89.0308,89.0308,12413.0
2021-12-07 12:15:00,95.33,95.34,95.09,95.09,24294.0,89.0401,89.0494,88.8159,88.8159,24294.0
2021-12-07 12:20:00,95.09,95.22,95.08,95.21,16674.0,88.8159,88.9374,88.8066,88.928,16674.0
2021-12-07 12:25:00,95.19,95.24,95.15,95.16,14171.0,88.9093,88.956,88.872,88.8813,14171.0
2021-12-07 12:30:00,95.17,95.19,95.11,95.17,9483.0,88.8907,88.9093,88.8346,88.8907,9483.0
2021-12-07 12:35:00,95.15,95.22,95.03,95.06,53069.0,88.872,88.9374,88.7599,88.7879,53069.0
2021-12-07 12:40:00,95.06,95.16,95.05,95.16,36126.0,88.7879,88.8813,88.7786,88.8813,36126.0
2021-12-07 12:45:00,95.17,95.36,95.14,95.34,33457.0,88.8907,89.0681,88.8626,89.0494,33457.0
2021-12-07 12:50:00,95.36,95.44,95.29,95.29,54686.0,89.0681,89.1428,89.0027,89.0027,54686.0
2021-12-07 12:55:00,95.29,95.42,95.24,95.42,15021.0,89.0027,89.1242,88.956,89.1242,15021.0
2021-12-07 13:00:00,95.41,95.41,95.21,95.24,17262.0,89.1148,89.1148,88.928,88.956,17262.0
2021-12-07 13:05:00,95.24,95.3,95.16,95.17,30128.0,88.956,89.0121,88.8813,88.8907,30128.0
2021-12-07 13:10:00,95.19,95.19,94.98,95.02,17416.0,88.9093,88.9093,88.7132,88.7506,17416.0
2021-12-07 13:15:00,95.02,95.32,95.02,95.32,27216.0,88.7506,89.0308,88.7506,89.0308,27216.0
2021-12-07 13:20:00,95.31,95.37,95.27,95.27,13308.0,89.0214,89.0775,88.9841,88.9841,13308.0
2021-12-07 13:25:00,95.27,95.31,95.23,95.31,15789.0,88.9841,89.0214,88.9467,89.0214,15789.0
2021-12-07 13:30:00,95.31,95.39,95.26,95.36,14824.0,89.0214,89.0961,88.9747,89.0681,14824.0
2021-12-07 13:35:00,95.36,95.37,95.28,95.31,10937.0,89.0681,89.0775,88.9934,89.0214,10937.0
2021-12-07 13:40:00,95.31,95.42,95.31,95.36,19330.0,89.0214,89.1242,89.0214,89.0681,19330.0
2021-12-07 13:45:00,95.37,95.42,95.33,95.37,14715.0,89.0775,89.1242,89.0401,89.0775,14715.0
2021-12-07 13:50:00,95.39,95.49,95.38,95.43,25048.0,89.0961,89.1895,89.0868,89.1335,25048.0
2021-12-07 13:55:00,95.42,95.42,95.34,95.38,19796.0,89.1242,89.1242,89.0494,89.0868,19796.0
2021-12-07 14:00:00,95.37,95.42,95.32,95.39,18213.0,89.0775,89.1242,89.0308,89.0961,18213.0
2021-12-07 14:05:00,95.38,95.41,95.32,95.41,15533.0,89.0868,89.1148,89.0308,89.1148,15533.0
2021-12-07 14:10:00,95.42,95.43,95.32,95.33,11865.0,89.1242,89.1335,89.0308,89.0401,11865.0
2021-12-07 14:15:00,95.35,95.35,95.26,95.26,9715.0,89.0588,89.0588,88.9747,88.9747,9715.0
2021-12-07 14:20:00,95.25,95.34,95.22,95.33,19383.0,88.9654,89.0494,88.9374,89.0401,19383.0
2021-12-07 14:25:00,95.33,95.46,95.32,95.37,15128.0,89.0401,89.1615,89.0308,89.0775,15128.0
2021-12-07 14:30:00,95.36,95.37,95.29,95.32,12847.0,89.0681,89.0775,89.0027,89.0308,12847.0
2021-12-07 14:35:00,95.32,95.32,95.2,95.28,21440.0,89.0308,89.0308,88.9187,88.9934,21440.0
2021-12-07 14:40:00,95.29,95.4,95.25,95.38,26600.0,89.0027,89.1055,88.9654,89.0868,26600.0
2021-12-07 14:45:00,95.39,95.4,95.23,95.29,21812.0,89.0961,89.1055,88.9467,89.0027,21812.0
2021-12-07 14:50:00,95.28,95.38,95.24,95.32,26902.0,88.9934,89.0868,88.956,89.0308,26902.0
2021-12-07 14:55:00,95.31,95.38,95.27,95.31,16092.0,89.0214,89.0868,88.9841,89.0214,16092.0
2021-12-07 15:00:00,95.31,95.39,95.29,95.37,21066.0,89.0214,89.0961,89.0027,89.0775,21066.0
2021-12-07 15:05:00,95.36,95.45,95.27,95.32,18666.0,89.0681,89.1522,88.9841,89.0308,18666.0
2021-12-07 15:10:00,95.32,95.33,95.17,95.19,25908.0,89.0308,89.0401,88.8907,88.9093,25908.0
2021-12-07 15:15:00,95.19,95.31,95.18,95.25,25071.0,88.9093,89.0214,88.9,88.9654,25071.0
2021-12-07 15:20:00,95.26,95.28,95.06,95.06,30186.0,88.9747,88.9934,88.7879,88.7879,30186.0
2021-12-07 15:25:00,95.07,95.08,94.95,94.95,22459.0,88.7973,88.8066,88.6852,88.6852,22459.0
2021-12-07 15:30:00,94.96,95.06,94.81,94.81,50650.0,88.6945,88.7879,88.5544,88.5544,50650.0
2021-12-07 15:35:00,94.82,94.89,94.7,94.73,37815.0,88.5637,88.6291,88.4517,88.4797,37815.0
2021-12-07 15:40:00,94.72,94.81,94.7,94.74,117548.0,88.4703,88.5544,88.4517,88.489,117548.0
2021-12-07 15:45:00,94.75,94.79,94.54,94.54,67992.0,88.4984,88.5357,88.3022,88.3022,67992.0
2021-12-07 15:50:00,94.53,94.54,94.34,94.53,172678.0,88.2929,88.3022,88.1154,88.2929,172678.0
2021-12-07 15:55:00,94.53,94.68,94.48,94.65,245048.0,88.2929,88.433,88.2462,88.405,245048.0
2021-12-08 09:30:00,94.71,95.0,94.06,94.18,68545.0,88.461,88.7319,87.8539,87.966,68545.0
2021-12-08 09:35:00,94.04,94.15,93.83,94.07,54091.0,87.8352,87.938,87.6391,87.8632,54091.0
2021-12-08 09:40:00,94.12,94.75,94.12,94.41,24758.0,87.9099,88.4984,87.9099,88.1808,24758.0
2021-12-08 09:45:00,94.4,94.76,94.32,94.76,28959.0,88.1715,88.5077,88.0967,88.5077,28959.0
2021-12-08 09:50:00,94.82,95.01,94.73,94.76,16643.0,88.5637,88.7412,88.4797,88.5077,16643.0
2021-12-08 09:55:00,94.72,94.72,94.29,94.29,13886.0,88.4703,88.4703,88.0687,88.0687,13886.0
2021-12-08 10:00:00,94.3,94.57,94.12,94.17,26050.0,88.0781,88.3302,87.9099,87.9566,26050.0
2021-12-08 10:05:00,94.13,94.28,94.0,94.17,20965.0,87.9193,88.0594,87.7979,87.9566,20965.0
2021-12-08 10:10:00,94.18,94.36,94.1,94.19,20655.0,87.966,88.1341,87.8913,87.9753,20655.0
2021-12-08 10:15:00,94.18,94.46,94.17,94.38,25886.0,87.966,88.2275,87.9566,88.1528,25886.0
2021-12-08 10:20:00,94.4,94.53,94.3,94.36,96208.0,88.1715,88.2929,88.0781,88.1341,96208.0
2021-12-08 10:25:00,94.36,94.45,94.09,94.09,19294.0,88.1341,88.2182,87.8819,87.8819,19294.0
2021-12-08 10:30:00,94.1,94.33,94.05,94.27,17041.0,87.8913,88.1061,87.8446,88.05,17041.0
2021-12-08 10:35:00,94.27,94.4,94.17,94.25,33421.0,88.05,88.1715,87.9566,88.0314,33421.0
2021-12-08 10:40:00,94.24,94.31,94.03,94.12,16221.0,88.022,88.0874,87.8259,87.9099,16221.0
2021-12-08 10:45:00,94.13,94.29,94.05,94.24,36169.0,87.9193,88.0687,87.8446,88.022,36169.0
2021-12-08 10:50:00,94.24,94.25,94.1,94.2,60992.0,88.022,88.0314,87.8913,87.9847,60992.0
2021-12-08 10:55:00,94.2,94.25,94.04,94.07,30708.0,87.9847,88.0314,87.8352,87.8632,30708.0
2021-12-08 11:00:00,94.09,94.22,94.09,94.19,9570.0,87.8819,88.0033,87.8819,87.9753,9570.0
2021-12-08 11:05:00,94.2,94.22,94.05,94.14,6950.0,87.9847,88.0033,87.8446,87.9286,6950.0
2021-12-08 11:10:00,94.13,94.42,94.13,94.36,38503.0,87.9193,88.1901,87.9193,88.1341,38503.0
2021-12-08 11:15:00,94.37,94.39,94.22,94.22,18376.0,88.1434,88.1621,88.0033,88.0033,18376.0
2021-12-08 11:20:00,94.23,94.44,94.17,94.42,18535.0,88.0127,88.2088,87.9566,88.1901,18535.0
2021-12-08 11:25:00,94.41,94.46,94.37,94.44,18350.0,88.1808,88.2275,88.1434,88.2088,18350.0
2021-12-08 11:30:00,94.48,94.62,94.36,94.41,23708.0,88.2462,88.3769,88.1341,88.1808,23708.0
2021-12-08 11:35:00,94.41,94.61,94.4,94.6,14384.0,88.1808,88.3676,88.1715,88.3583,14384.0
2021-12-08 11:40:00,94.57,94.62,94.44,94.52,8336.0,88.3302,88.3769,88.2088,88.2835,8336.0
2021-12-08 11:45:00,94.54,94.67,94.54,94.67,7818.0,88.3022,88.4236,88.3022,88.4236,7818.0
2021-12-08 11:50:00,94.67,94.7,94.51,94.53,7815.0,88.4236,88.4517,88.2742,88.2929,7815.0
2021-12-08 11:55:00,94.53,94.55,94.47,94.55,6392.0,88.2929,88.3116,88.2368,88.3116,6392.0
2021-12-08 12:00:00,94.54,94.67,94.54,94.59,15833.0,88.3022,88.4236,88.3022,88.3489,15833.0
2021-12-08 12:05:00,94.56,94.61,94.5,94.6,8403.0,88.3209,88.3676,88.2649,88.3583,8403.0
2021-12-08 12:10:00,94.57,94.68,94.57,94.59,6939.0,88.3302,88.433,88.3302,88.3489,6939.0
2021-12-08 12:15:00,94.56,94.57,94.41,94.44,9074.0,88.3209,88.3302,88.1808,88.2088,9074.0
2021-12-08 12:20:00,94.43,94.44,94.32,94.44,30776.0,88.1995,88.2088,88.0967,88.2088,30776.0
2021-12-08 12:25:00,94.42,94.47,94.39,94.4,14190.0,88.1901,88.2368,88.1621,88.1715,14190.0
2021-12-08 12:30:00,94.41,94.53,94.35,94.5,24726.0,88.1808,88.2929,88.1248,88.2649,24726.0
2021-12-08 12:35:00,94.51,94.53,94.44,94.53,63896.0,88.2742,88.2929,88.2088,88.2929,63896.0
2021-12-08 12:40:00,94.52,94.6,94.48,94.57,12971.0,88.2835,88.3583,88.2462,88.3302,12971.0
2021-12-08 12:45:00,94.56,94.57,94.48,94.51,15397.0,88.3209,88.3302,88.2462,88.2742,15397.0
2021-12-08 12:50:00,94.51,94.52,94.42,94.5,23116.0,88.2742,88.2835,88.1901,88.2649,23116.0
2021-12-08 12:55:00,94.5,94.5,94.39,94.39,15668.0,88.2649,88.2649,88.1621,88.1621,15668.0
2021-12-08 13:00:00,94.41,94.44,94.38,94.38,4376.0,88.1808,88.2088,88.1528,88.1528,4376.0
2021-12-08 13:05:00,94.34,94.36,94.3,94.31,5989.0,88.1154,88.1341,88.0781,88.0874,5989.0
2021-12-08 13:10:00,94.3,94.33,94.17,94.29,37331.0,88.0781,88.1061,87.9566,88.0687,37331.0
2021-12-08 13:15:00,94.28,94.49,94.27,94.47,12162.0,88.0594,88.2555,88.05,88.2368,12162.0
2021-12-08 13:20:00,94.46,94.46,94.31,94.32,11369.0,88.2275,88.2275,88.0874,88.0967,11369.0
2021-12-08 13:25:00,94.33,94.4,94.32,94.37,18301.0,88.1061,88.1715,88.0967,88.1434,18301.0
2021-12-08 13:30:00,94.36,94.41,94.33,94.38,5591.0,88.1341,88.1808,88.1061,88.1528,5591.0
2021-12-08 13:35:00,94.37,94.44,94.37,94.44,9019.0,88.1434,88.2088,88.1434,88.2088,9019.0
2021-12-08 13:40:00,94.44,94.47,94.39,94.47,10606.0,88.2088,88.2368,88.1621,88.2368,10606.0
2021-12-08 13:45:00,94.47,94.48,94.36,94.45,11631.0,88.2368,88.2462,88.1341,88.2182,11631.0
2021-12-08 13:50:00,94.42,94.45,94.38,94.42,11603.0,88.1901,88.2182,88.1528,88.1901,11603.0
2021-12-08 13:55:00,94.42,94.43,94.23,94.25,18638.0,88.1901,88.1995,88.0127,88.0314,18638.0
2021-12-08 14:00:00,94.23,94.37,94.21,94.31,12475.0,88.0127,88.1434,87.994,88.0874,12475.0
2021-12-08 14:05:00,94.3,94.38,94.19,94.24,8508.0,88.0781,88.1528,87.9753,88.022,8508.0
2021-12-08 14:10:00,94.25,94.33,94.22,94.25,12064.0,88.0314,88.1061,88.0033,88.0314,12064.0
2021-12-08 14:15:00,94.25,94.27,94.15,94.24,7582.0,88.0314,88.05,87.938,88.022,7582.0
2021-12-08 14:20:00,94.25,94.3,94.21,94.24,14324.0,88.0314,88.0781,87.994,88.022,14324.0
2021-12-08 14:25:00,94.25,94.28,94.13,94.24,33109.0,88.0314,88.0594,87.9193,88.022,33109.0
2021-12-08 14:30:00,94.23,94.36,94.21,94.36,41518.0,88.0127,88.1341,87.994,88.1341,41518.0
2021-12-08 14:35:00,94.37,94.43,94.31,94.31,10691.0,88.1434,88.1995,88.0874,88.0874,10691.0
2021-12-08 14:40:00,94.31,94.38,94.3,94.37,5647.0,88.0874,88.1528,88.0781,88.1434,5647.0
2021-12-08 14:45:00,94.37,94.37,94.24,94.25,7691.0,88.1434,88.1434,88.022,88.0314,7691.0
2021-12-08 14:50:00,94.23,94.3,94.2,94.27,9068.0,88.0127,88.0781,87.9847,88.05,9068.0
2021-12-08 14:55:00,94.28,94.37,94.27,94.27,5915.0,88.0594,88.1434,88.05,88.05,5915.0
2021-12-08 15:00:00,94.25,94.27,94.13,94.17,16272.0,88.0314,88.05,87.9193,87.9566,16272.0
2021-12-08 15:05:00,94.18,94.21,94.11,94.11,13679.0,87.966,87.994,87.9006,87.9006,13679.0
2021-12-08 15:10:00,94.13,94.24,94.13,94.16,10559.0,87.9193,88.022,87.9193,87.9473,10559.0
2021-12-08 15:15:00,94.17,94.21,94.13,94.2,11241.0,87.9566,87.994,87.9193,87.9847,11241.0
2021-12-08 15:20:00,94.2,94.31,94.19,94.3,10880.0,87.9847,88.0874,87.9753,88.0781,10880.0
2021-12-08 15:25:00,94.31,94.37,94.29,94.29,14596.0,88.0874,88.1434,88.0687,88.0687,14596.0
2021-12-08 15:30:00,94.28,94.38,94.23,94.36,17121.0,88.0594,88.1528,88.0127,88.1341,17121.0
2021-12-08 15:35:00,94.36,94.43,94.33,94.36,15653.0,88.1341,88.1995,88.1061,88.1341,15653.0
2021-12-08 15:40:00,94.36,94.44,94.18,94.18,21971.0,88.1341,88.2088,87.966,87.966,21971.0
2021-12-08 15:45:00,94.19,94.28,94.15,94.17,29353.0,87.9753,88.0594,87.938,87.9566,29353.0
2021-12-08 15:50:00,94.18,94.29,94.15,94.2,105101.0,87.966,88.0687,87.938,87.9847,105101.0
2021-12-08 15:55:00,94.2,94.22,94.04,94.04,170121.0,87.9847,88.0033,87.8352,87.8352,170121.0
2021-12-09 09:30:00,93.7,93.9,93.46,93.87,76454.0,87.5176,87.7044,87.2935,87.6764,76454.0
2021-12-09 09:35:00,93.83,94.22,93.72,94.14,62254.0,87.6391,88.0033,87.5363,87.9286,62254.0
2021-12-09 09:40:00,94.07,94.28,94.03,94.16,95803.0,87.8632,88.0594,87.8259,87.9473,95803.0
2021-12-09 09:45:00,94.18,94.36,94.03,94.15,19462.0,87.966,88.1341,87.8259,87.938,19462.0
2021-12-09 09:50:00,94.04,94.04,93.72,93.72,13719.0,87.8352,87.8352,87.5363,87.5363,13719.0
2021-12-09 09:55:00,93.69,93.86,93.59,93.83,16517.0,87.5083,87.6671,87.4149,87.6391,16517.0
2021-12-09 10:00:00,93.83,94.24,93.77,94.1,19851.0,87.6391,88.022,87.583,87.8913,19851.0
2021-12-09 10:05:00,94.07,94.23,93.9,94.0,20424.0,87.8632,88.0127,87.7044,87.7979,20424.0
2021-12-09 10:10:00,94.01,94.12,94.01,94.05,9506.0,87.8072,87.9099,87.8072,87.8446,9506.0
2021-12-09 10:15:00,94.06,94.21,93.82,93.91,28443.0,87.8539,87.994,87.6297,87.7138,28443.0
2021-12-09 10:20:00,93.94,93.97,93.74,93.77,25017.0,87.7418,87.7698,87.555,87.583,25017.0
2021-12-09 10:25:00,93.77,93.79,93.64,93.65,10449.0,87.583,87.6017,87.4616,87.4709,10449.0
2021-12-09 10:30:00,93.65,93.7,93.57,93.57,29393.0,87.4709,87.5176,87.3962,87.3962,29393.0
2021-12-09 10:35:00,93.58,93.58,93.46,93.51,27864.0,87.4056,87.4056,87.2935,87.3402,27864.0
2021-12-09 10:40:00,93.5,93.69,93.46,93.55,46084.0,87.3308,87.5083,87.2935,87.3775,46084.0
2021-12-09 10:45:00,93.55,93.62,93.43,93.62,114345.0,87.3775,87.4429,87.2655,87.4429,114345.0
2021-12-09 10:50:00,93.64,93.64,93.51,93.58,14173.0,87.4616,87.4616,87.3402,87.4056,14173.0
2021-12-09 10:55:00,93.55,93.68,93.54,93.58,12546.0,87.3775,87.499,87.3682,87.4056,12546.0
2021-12-09 11:00:00,93.58,93.58,93.44,93.44,8694.0,87.4056,87.4056,87.2748,87.2748,8694.0
2021-12-09 11:05:00,93.44,93.58,93.44,93.58,14547.0,87.2748,87.4056,87.2748,87.4056,14547.0
2021-12-09 11:10:00,93.56,93.6,93.2,93.2,29226.0,87.3869,87.4242,87.0506,87.0506,29226.0
2021-12-09 11:15:00,93.2,93.25,93.09,93.23,63162.0,87.0506,87.0973,86.9479,87.0787,63162.0
2021-12-09 11:20:00,93.23,93.41,93.19,93.41,14527.0,87.0787,87.2468,87.0413,87.2468,14527.0
2021-12-09 11:25:00,93.4,93.6,93.39,93.58,10317.0,87.2374,87.4242,87.2281,87.4056,10317.0
2021-12-09 11:30:00,93.6,93.67,93.51,93.51,6933.0,87.4242,87.4896,87.3402,87.3402,6933.0
2021-12-09 11:35:00,93.52,93.62,93.43,93.62,9836.0,87.3495,87.4429,87.2655,87.4429,9836.0
2021-12-09 11:40:00,93.65,93.66,93.6,93.66,2809.0,87.4709,87.4803,87.4242,87.4803,2809.0
2021-12-09 11:45:00,93.65,93.65,93.51,93.53,5870.0,87.4709,87.4709,87.3402,87.3589,5870.0
2021-12-09 11:50:00,93.53,93.62,93.5,93.55,26939.0,87.3589,87.4429,87.3308,87.3775,26939.0
2021-12-09 11:55:00,93.54,93.54,93.43,93.5,24226.0,87.3682,87.3682,87.2655,87.3308,24226.0
2021-12-09 12:00:00,93.5,93.5,93.19,93.19,20678.0,87.3308,87.3308,87.0413,87.0413,20678.0
2021-12-09 12:05:00,93.18,93.28,93.18,93.28,8117.0,87.032,87.1254,87.032,87.1254,8117.0
2021-12-09 12:10:00,93.27,93.37,93.21,93.33,12157.0,87.116,87.2094,87.06,87.1721,12157.0
2021-12-09 12:15:00,93.35,93.35,93.24,93.26,15659.0,87.1907,87.1907,87.088,87.1067,15659.0
2021-12-09 12:20:00,93.26,93.44,93.26,93.43,5396.0,87.1067,87.2748,87.1067,87.2655,5396.0
2021-12-09 12:25:00,93.41,93.43,93.37,93.39,7800.0,87.2468,87.2655,87.2094,87.2281,7800.0
2021-12-09 12:30:00,93.38,93.42,93.33,93.39,8276.0,87.2188,87.2561,87.1721,87.2281,8276.0
2021-12-09 12:35:00,93.4,93.5,93.4,93.43,10633.0,87.2374,87.3308,87.2374,87.2655,10633.0
2021-12-09 12:40:00,93.43,93.5,93.41,93.49,5780.0,87.2655,87.3308,87.2468,87.3215,5780.0
2021-12-09 12:45:00,93.5,93.53,93.45,93.46,7180.0,87.3308,87.3589,87.2841,87.2935,7180.0
2021-12-09 12:50:00,93.47,93.55,93.47,93.49,6669.0,87.3028,87.3775,87.3028,87.3215,6669.0
2021-12-09 12:55:00,93.5,93.5,93.4,93.49,11775.0,87.3308,87.3308,87.2374,87.3215,11775.0
2021-12-09 13:00:00,93.48,93.48,93.36,93.4,6305.0,87.3122,87.3122,87.2001,87.2374,6305.0
2021-12-09 13:05:00,93.38,93.42,93.32,93.32,5570.0,87.2188,87.2561,87.1627,87.1627,5570.0
2021-12-09 13:10:00,93.32,93.39,93.31,93.37,19306.0,87.1627,87.2281,87.1534,87.2094,19306.0
2021-12-09 13:15:00,93.39,93.48,93.39,93.44,80529.0,87.2281,87.3122,87.2281,87.2748,80529.0
2021-12-09 13:20:00,93.44,93.44,93.35,93.37,11711.0,87.2748,87.2748,87.1907,87.2094,11711.0
2021-12-09 13:25:00,93.37,93.43,93.34,93.41,18549.0,87.2094,87.2655,87.1814,87.2468,18549.0
2021-12-09 13:30:00,93.38,93.52,93.37,93.45,20766.0,87.2188,87.3495,87.2094,87.2841,20766.0
2021-12-09 13:35:00,93.43,93.46,93.36,93.4,10691.0,87.2655,87.2935,87.2001,87.2374,10691.0
2021-12-09 13:40:00,93.4,93.4,93.23,93.24,22630.0,87.2374,87.2374,87.0787,87.088,22630.0
2021-12-09 13:45:00,93.21,93.25,93.13,93.15,10168.0,87.06,87.0973,86.9853,87.0039,10168.0
2021-12-09 13:50:00,93.13,93.26,93.08,93.24,19763.0,86.9853,87.1067,86.9386,87.088,19763.0
2021-12-09 13:55:00,93.26,93.31,93.24,93.28,2812.0,87.1067,87.1534,87.088,87.1254,2812.0
2021-12-09 14:00:00,93.27,93.35,93.26,93.29,12436.0,87.116,87.1907,87.1067,87.1347,12436.0
2021-12-09 14:05:00,93.29,93.36,93.29,93.31,8460.0,87.1347,87.2001,87.1347,87.1534,8460.0
2021-12-09 14:10:00,93.33,93.33,93.21,93.24,6450.0,87.1721,87.1721,87.06,87.088,6450.0
2021-12-09 14:15:00,93.26,93.27,93.19,93.19,21021.0,87.1067,87.116,87.0413,87.0413,21021.0
2021-12-09 14:20:00,93.21,93.26,93.15,93.22,15085.0,87.06,87.1067,87.0039,87.0693,15085.0
2021-12-09 14:25:00,93.21,93.21,92.98,93.03,22777.0,87.06,87.06,86.8452,86.8919,22777.0
2021-12-09 14:30:00,93.02,93.06,92.91,93.02,19446.0,86.8825,86.9199,86.7798,86.8825,19446.0
2021-12-09 14:35:00,93.01,93.01,92.94,92.98,10582.0,86.8732,86.8732,86.8078,86.8452,10582.0
2021-12-09 14:40:00,92.97,93.0,92.89,92.97,19420.0,86.8358,86.8638,86.7611,86.8358,19420.0
2021-12-09 14:45:00,92.95,93.05,92.88,92.94,65316.0,86.8171,86.9105,86.7517,86.8078,65316.0
2021-12-09 14:50:00,92.95,92.96,92.78,92.84,11909.0,86.8171,86.8265,86.6583,86.7144,11909.0
2021-12-09 14:55:00,92.82,92.86,92.77,92.81,9530.0,86.6957,86.7331,86.649,86.6864,9530.0
2021-12-09 15:00:00,92.78,92.9,92.74,92.74,7912.0,86.6583,86.7704,86.621,86.621,7912.0
2021-12-09 15:05:00,92.75,92.77,92.56,92.56,108555.0,86.6303,86.649,86.4529,86.4529,108555.0
2021-12-09 15:10:00,92.56,92.62,92.48,92.61,10459.0,86.4529,86.5089,86.3781,86.4996,10459.0
2021-12-09 15:15:00,92.58,92.7,92.53,92.7,35938.0,86.4715,86.5836,86.4248,86.5836,35938.0
2021-12-09 15:20:00,92.7,92.7,92.52,92.52,10921.0,86.5836,86.5836,86.4155,86.4155,10921.0
2021-12-09 15:25:00,92.51,92.65,92.5,92.63,18411.0,86.4062,86.5369,86.3968,86.5182,18411.0
2021-12-09 15:30:00,92.62,92.76,92.61,92.73,50576.0,86.5089,86.6397,86.4996,86.6116,50576.0
2021-12-09 15:35:00,92.7,92.72,92.59,92.65,15101.0,86.5836,86.6023,86.4809,86.5369,15101.0
2021-12-09 15:40:00,92.64,92.7,92.62,92.67,36662.0,86.5276,86.5836,86.5089,86.5556,36662.0
2021-12-09 15:45:00,92.67,92.69,92.58,92.59,33220.0,86.5556,86.5743,86.4715,86.4809,33220.0
2021-12-09 15:50:00,92.59,92.67,92.51,92.53,56417.0,86.4809,86.5556,86.4062,86.4248,56417.0
2021-12-09 15:55:00,92.52,92.55,92.4,92.42,192131.0,86.4155,86.4435,86.3034,86.3221,192131.0
2021-12-10 09:30:00,93.15,93.2,92.84,93.09,36704.0,87.0039,87.0506,86.7144,86.9479,36704.0
2021-12-10 09:35:00,92.97,93.12,92.63,92.93,42888.0,86.8358,86.9759,86.5182,86.7985,42888.0
2021-12-10 09:40:00,92.94,93.13,92.52,92.55,9867.0,86.8078,86.9853,86.4155,86.4435,9867.0
2021-12-10 09:45:00,92.56,92.57,92.03,92.09,42711.0,86.4529,86.4622,85.9578,86.0139,42711.0
2021-12-10 09:50:00,92.06,92.24,92.02,92.06,12246.0,85.9859,86.154,85.9485,85.9859,12246.0
2021-12-10 09:55:00,92.06,92.06,91.66,91.8,56789.0,85.9859,85.9859,85.6122,85.743,56789.0
2021-12-10 10:00:00,91.78,92.01,91.75,91.84,39904.0,85.7243,85.9392,85.6963,85.7804,39904.0
2021-12-10 10:05:00,91.84,92.06,91.84,91.92,12023.0,85.7804,85.9859,85.7804,85.8551,12023.0
2021-12-10 10:10:00,91.95,92.04,91.8,92.04,35952.0,85.8831,85.9672,85.743,85.9672,35952.0
2021-12-10 10:15:00,92.0,92.36,91.98,92.24,17077.0,85.9298,86.2661,85.9111,86.154,17077.0
2021-12-10 10:20:00,92.26,92.26,92.11,92.16,25737.0,86.1727,86.1727,86.0326,86.0793,25737.0
2021-12-10 10:25:00,92.15,92.21,92.06,92.14,29455.0,86.0699,86.126,85.9859,86.0606,29455.0
2021-12-10 10:30:00,92.16,92.2,91.84,91.85,25059.0,86.0793,86.1166,85.7804,85.7897,25059.0
2021-12-10 10:35:00,91.82,91.9,91.72,91.8,13465.0,85.7617,85.8364,85.6683,85.743,13465.0
2021-12-10 10:40:00,91.76,91.88,91.63,91.7,14393.0,85.7056,85.8177,85.5842,85.6496,14393.0
2021-12-10 10:45:00,91.7,91.79,91.57,91.72,12129.0,85.6496,85.7337,85.5282,85.6683,12129.0
2021-12-10 10:50:00,91.69,91.9,91.69,91.84,37184.0,85.6403,85.8364,85.6403,85.7804,37184.0
2021-12-10 10:55:00,91.85,91.85,91.65,91.79,44713.0,85.7897,85.7897,85.6029,85.7337,44713.0
2021-12-10 11:00:00,91.78,91.79,91.67,91.71,21367.0,85.7243,85.7337,85.6216,85.6589,21367.0
2021-12-10 11:05:00,91.69,91.69,91.42,91.49,20927.0,85.6403,85.6403,85.3881,85.4535,20927.0
2021-12-10 11:10:00,91.47,91.48,91.2,91.21,31714.0,85.4348,85.4441,85.1826,85.1919,31714.0
2021-12-10 11:15:00,91.2,91.39,91.04,91.32,29445.0,85.1826,85.3601,85.0332,85.2947,29445.0
2021-12-10 11:20:00,91.3,91.31,91.19,91.28,13933.0,85.276,85.2853,85.1733,85.2573,13933.0
2021-12-10 11:25:00,91.27,91.41,91.19,91.36,13226.0,85.248,85.3787,85.1733,85.332,13226.0
2021-12-10 11:30:00,91.36,91.39,91.29,91.32,9105.0,85.332,85.3601,85.2667,85.2947,9105.0
2021-12-10 11:35:00,91.31,91.48,91.31,91.43,5819.0,85.2853,85.4441,85.2853,85.3974,5819.0
2021-12-10 11:40:00,91.43,91.53,91.33,91.49,12466.0,85.3974,85.4908,85.304,85.4535,12466.0
2021-12-10 11:45:00,91.52,91.91,91.52,91.91,22481.0,85.4815,85.8458,85.4815,85.8458,22481.0
2021-12-10 11:50:00,91.93,92.03,91.86,91.88,36810.0,85.8644,85.9578,85.799,85.8177,36810.0
2021-12-10 11:55:00,91.88,92.08,91.81,92.03,15021.0,85.8177,86.0045,85.7523,85.9578,15021.0
2021-12-10 12:00:00,92.04,92.11,91.97,92.01,21626.0,85.9672,86.0326,85.9018,85.9392,21626.0
2021-12-10 12:05:00,92.01,92.3,92.0,92.17,28237.0,85.9392,86.21,85.9298,86.0886,28237.0
2021-12-10 12:10:00,92.15,92.16,92.09,92.09,12705.0,86.0699,86.0793,86.0139,86.0139,12705.0
2021-12-10 12:15:00,92.08,92.08,91.85,91.88,17081.0,86.0045,86.0045,85.7897,85.8177,17081.0
2021-12-10 12:20:00,91.9,92.04,91.9,92.0,8516.0,85.8364,85.9672,85.8364,85.9298,8516.0
2021-12-10 12:25:00,92.08,92.09,91.96,91.97,24117.0,86.0045,86.0139,85.8925,85.9018,24117.0
2021-12-10 12:30:00,91.98,91.99,91.83,91.91,15418.0,85.9111,85.9205,85.771,85.8458,15418.0
2021-12-10 12:35:00,91.93,91.96,91.88,91.93,10990.0,85.8644,85.8925,85.8177,85.8644,10990.0
2021-12-10 12:40:00,91.95,91.96,91.86,91.88,7597.0,85.8831,85.8925,85.799,85.8177,7597.0
2021-12-10 12:45:00,91.88,92.06,91.88,92.05,8715.0,85.8177,85.9859,85.8177,85.9765,8715.0
2021-12-10 12:50:00,92.04,92.09,92.01,92.08,6029.0,85.9672,86.0139,85.9392,86.0045,6029.0
2021-12-10 12:55:00,92.08,92.09,92.03,92.09,8975.0,86.0045,86.0139,85.9578,86.0139,8975.0
2021-12-10 13:00:00,92.08,92.23,92.05,92.2,29452.0,86.0045,86.1446,85.9765,86.1166,29452.0
2021-12-10 13:05:00,92.21,92.37,92.18,92.34,16386.0,86.126,86.2754,86.0979,86.2474,16386.0
2021-12-10 13:10:00,92.33,92.33,92.18,92.21,19804.0,86.238,86.238,86.0979,86.126,19804.0
2021-12-10 13:15:00,92.22,92.25,92.15,92.22,14220.0,86.1353,86.1633,86.0699,86.1353,14220.0
2021-12-10 13:20:00,92.19,92.19,92.05,92.08,16484.0,86.1073,86.1073,85.9765,86.0045,16484.0
2021-12-10 13:25:00,92.09,92.16,92.07,92.14,12579.0,86.0139,86.0793,85.9952,86.0606,12579.0
2021-12-10 13:30:00,92.14,92.2,92.03,92.14,34683.0,86.0606,86.1166,85.9578,86.0606,34683.0
2021-12-10 13:35:00,92.13,92.13,92.03,92.03,10987.0,86.0512,86.0512,85.9578,85.9578,10987.0
2021-12-10 13:40:00,92.04,92.04,91.93,92.0,11968.0,85.9672,85.9672,85.8644,85.9298,11968.0
2021-12-10 13:45:00,92.01,92.02,91.92,91.93,9890.0,85.9392,85.9485,85.8551,85.8644,9890.0
2021-12-10 13:50:00,91.95,92.07,91.93,91.94,15180.0,85.8831,85.9952,85.8644,85.8738,15180.0
2021-12-10 13:55:00,91.94,91.97,91.89,91.92,17333.0,85.8738,85.9018,85.8271,85.8551,17333.0
2021-12-10 14:00:00,91.91,92.05,91.86,91.92,72295.0,85.8458,85.9765,85.799,85.8551,72295.0
2021-12-10 14:05:00,91.91,91.94,91.83,91.88,16311.0,85.8458,85.8738,85.771,85.8177,16311.0
2021-12-10 14:10:00,91.89,91.98,91.88,91.98,15779.0,85.8271,85.9111,85.8177,85.9111,15779.0
2021-12-10 14:15:00,91.99,92.07,91.98,92.01,18761.0,85.9205,85.9952,85.9111,85.9392,18761.0
2021-12-10 14:20:00,92.0,92.02,91.98,92.01,9566.0,85.9298,85.9485,85.9111,85.9392,9566.0
2021-12-10 14:25:00,92.0,92.02,91.94,92.01,13528.0,85.9298,85.9485,85.8738,85.9392,13528.0
2021-12-10 14:30:00,92.01,92.06,91.82,91.86,17714.0,85.9392,85.9859,85.7617,85.799,17714.0
2021-12-10 14:35:00,91.88,92.03,91.87,92.0,15818.0,85.8177,85.9578,85.8084,85.9298,15818.0
2021-12-10 14:40:00,92.0,92.03,91.9,91.95,9230.0,85.9298,85.9578,85.8364,85.8831,9230.0
2021-12-10 14:45:00,91.97,92.01,91.96,91.98,12083.0,85.9018,85.9392,85.8925,85.9111,12083.0
2021-12-10 14:50:00,91.98,92.03,91.85,91.85,12470.0,85.9111,85.9578,85.7897,85.7897,12470.0
2021-12-10 14:55:00,91.83,91.89,91.74,91.75,16842.0,85.771,85.8271,85.687,85.6963,16842.0
2021-12-10 15:00:00,91.74,91.81,91.72,91.74,9672.0,85.687,85.7523,85.6683,85.687,9672.0
2021-12-10 15:05:00,91.74,91.81,91.7,91.78,20347.0,85.687,85.7523,85.6496,85.7243,20347.0
2021-12-10 15:10:00,91.78,91.82,91.76,91.78,10989.0,85.7243,85.7617,85.7056,85.7243,10989.0
2021-12-10 15:15:00,91.77,91.89,91.74,91.89,12622.0,85.715,85.8271,85.687,85.8271,12622.0
2021-12-10 15:20:00,91.88,92.0,91.88,91.95,16758.0,85.8177,85.9298,85.8177,85.8831,16758.0
2021-12-10 15:25:00,91.96,91.96,91.86,91.94,36868.0,85.8925,85.8925,85.799,85.8738,36868.0
2021-12-10 15:30:00,91.94,92.14,91.94,92.14,38132.0,85.8738,86.0606,85.8738,86.0606,38132.0
2021-12-10 15:35:00,92.12,92.21,92.12,92.19,19401.0,86.0419,86.126,86.0419,86.1073,19401.0
2021-12-10 15:40:00,92.19,92.26,92.18,92.25,28058.0,86.1073,86.1727,86.0979,86.1633,28058.0
2021-12-10 15:45:00,92.26,92.33,92.26,92.31,46716.0,86.1727,86.238,86.1727,86.2194,46716.0
2021-12-10 15:50:00,92.32,92.37,92.23,92.25,40863.0,86.2287,86.2754,86.1446,86.1633,40863.0
2021-12-10 15:55:00,92.25,92.43,92.21,92.42,132317.0,86.1633,86.3314,86.126,86.3221,132317.0
2021-12-13 09:30:00,92.04,92.33,91.71,91.71,79207.0,85.9672,86.238,85.6589,85.6589,79207.0
2021-12-13 09:35:00,91.69,91.9,91.43,91.46,59458.0,85.6403,85.8364,85.3974,85.4254,59458.0
2021-12-13 09:40:00,91.44,91.72,91.36,91.47,50720.0,85.4068,85.6683,85.332,85.4348,50720.0
2021-12-13 09:45:00,91.46,91.47,91.05,91.07,50591.0,85.4254,85.4348,85.0425,85.0612,50591.0
2021-12-13 09:50:00,91.06,91.16,90.52,90.52,50511.0,85.0518,85.1452,84.5475,84.5475,50511.0
2021-12-13 09:55:00,90.53,90.99,90.52,90.77,47630.0,84.5568,84.9865,84.5475,84.781,47630.0
2021-12-13 10:00:00,90.77,90.8,90.44,90.64,46368.0,84.781,84.809,84.4727,84.6595,46368.0
2021-12-13 10:05:00,90.64,90.86,90.61,90.74,22146.0,84.6595,84.865,84.6315,84.7529,22146.0
2021-12-13 10:10:00,90.7,90.79,90.58,90.69,16211.0,84.7156,84.7996,84.6035,84.7062,16211.0
2021-12-13 10:15:00,90.7,90.73,90.49,90.61,23483.0,84.7156,84.7436,84.5194,84.6315,23483.0
2021-12-13 10:20:00,90.63,90.64,90.27,90.32,22058.0,84.6502,84.6595,84.314,84.3607,22058.0
2021-12-13 10:25:00,90.34,90.36,89.99,90.05,55229.0,84.3793,84.398,84.0524,84.1085,55229.0
2021-12-13 10:30:00,90.02,90.15,89.96,90.1,54091.0,84.0805,84.2019,84.0244,84.1552,54091.0
2021-12-13 10:35:00,90.11,90.37,90.11,90.15,30196.0,84.1645,84.4074,84.1645,84.2019,30196.0
2021-12-13 10:40:00,90.17,90.3,89.96,90.02,29449.0,84.2206,84.342,84.0244,84.0805,29449.0
2021-12-13 10:45:00,90.06,90.17,90.06,90.1,20601.0,84.1178,84.2206,84.1178,84.1552,20601.0
2021-12-13 10:50:00,90.11,90.18,89.78,89.86,54305.0,84.1645,84.2299,83.8563,83.931,54305.0
2021-12-13 10:55:00,89.87,89.87,89.65,89.75,18995.0,83.9404,83.9404,83.7349,83.8283,18995.0
2021-12-13 11:00:00,89.73,89.8,89.58,89.6,46313.0,83.8096,83.875,83.6695,83.6882,46313.0
2021-12-13 11:05:00,89.61,89.72,89.56,89.59,54945.0,83.6975,83.8002,83.6508,83.6788,54945.0
2021-12-13 11:10:00,89.6,89.7,89.5,89.7,41396.0,83.6882,83.7816,83.5948,83.7816,41396.0
2021-12-13 11:15:00,89.66,89.78,89.48,89.5,26855.0,83.7442,83.8563,83.5761,83.5948,26855.0
2021-12-13 11:20:00,89.49,89.52,89.36,89.36,25786.0,83.5854,83.6134,83.464,83.464,25786.0
2021-12-13 11:25:00,89.36,89.39,89.21,89.27,99432.0,83.464,83.492,83.3239,83.3799,99432.0
2021-12-13 11:30:00,89.26,89.44,89.23,89.32,34536.0,83.3706,83.5387,83.3426,83.4266,34536.0
2021-12-13 11:35:00,89.3,89.4,89.24,89.26,68410.0,83.408,83.5014,83.3519,83.3706,68410.0
2021-12-13 11:40:00,89.26,89.34,89.13,89.16,47026.0,83.3706,83.4453,83.2492,83.2772,47026.0
2021-12-13 11:45:00,89.16,89.18,88.86,88.86,50991.0,83.2772,83.2959,82.997,82.997,50991.0
2021-12-13 11:50:00,88.87,88.9,88.8,88.87,29241.0,83.0063,83.0344,82.9409,83.0063,29241.0
2021-12-13 11:55:00,88.86,88.95,88.72,88.94,42186.0,82.997,83.0811,82.8662,83.0717,42186.0
2021-12-13 12:00:00,88.93,89.01,88.73,88.77,126179.0,83.0624,83.1371,82.8756,82.9129,126179.0
2021-12-13 12:05:00,88.77,89.25,88.75,89.25,50655.0,82.9129,83.3613,82.8942,83.3613,50655.0
2021-12-13 12:10:00,89.25,89.3,89.18,89.19,37669.0,83.3613,83.408,83.2959,83.3052,37669.0
2021-12-13 12:15:00,89.19,89.27,89.08,89.08,16172.0,83.3052,83.3799,83.2025,83.2025,16172.0
2021-12-13 12:20:00,89.08,89.12,89.02,89.1,36049.0,83.2025,83.2398,83.1464,83.2212,36049.0
2021-12-13 12:25:00,89.12,89.25,89.11,89.23,10475.0,83.2398,83.3613,83.2305,83.3426,10475.0
2021-12-13 12:30:00,89.22,89.28,89.13,89.13,14451.0,83.3332,83.3893,83.2492,83.2492,14451.0
2021-12-13 12:35:00,89.13,89.46,89.13,89.43,14480.0,83.2492,83.5574,83.2492,83.5294,14480.0
2021-12-13 12:40:00,89.43,89.43,89.17,89.24,24154.0,83.5294,83.5294,83.2865,83.3519,24154.0
2021-12-13 12:45:00,89.24,89.31,89.07,89.08,10265.0,83.3519,83.4173,83.1931,83.2025,10265.0
2021-12-13 12:50:00,89.08,89.15,89.04,89.08,31771.0,83.2025,83.2679,83.1651,83.2025,31771.0
2021-12-13 12:55:00,89.09,89.15,89.04,89.13,27670.0,83.2118,83.2679,83.1651,83.2492,27670.0
2021-12-13 13:00:00,89.12,89.23,89.05,89.08,37213.0,83.2398,83.3426,83.1745,83.2025,37213.0
2021-12-13 13:05:00,89.09,89.2,89.06,89.17,56203.0,83.2118,83.3146,83.1838,83.2865,56203.0
2021-12-13 13:10:00,89.18,89.37,89.18,89.32,21326.0,83.2959,83.4733,83.2959,83.4266,21326.0
2021-12-13 13:15:00,89.31,89.31,89.16,89.27,20527.0,83.4173,83.4173,83.2772,83.3799,20527.0
2021-12-13 13:20:00,89.26,89.27,89.1,89.13,24249.0,83.3706,83.3799,83.2212,83.2492,24249.0
2021-12-13 13:25:00,89.13,89.13,89.05,89.09,64505.0,83.2492,83.2492,83.1745,83.2118,64505.0
2021-12-13 13:30:00,89.09,89.12,88.98,89.01,30209.0,83.2118,83.2398,83.1091,83.1371,30209.0
2021-12-13 13:35:00,89.01,89.1,88.97,89.05,11538.0,83.1371,83.2212,83.0997,83.1745,11538.0
2021-12-13 13:40:00,89.06,89.31,89.06,89.26,44448.0,83.1838,83.4173,83.1838,83.3706,44448.0
2021-12-13 13:45:00,89.26,89.31,89.22,89.3,8623.0,83.3706,83.4173,83.3332,83.408,8623.0
2021-12-13 13:50:00,89.3,89.37,89.2,89.25,92768.0,83.408,83.4733,83.3146,83.3613,92768.0
2021-12-13 13:55:00,89.25,89.3,89.17,89.29,75636.0,83.3613,83.408,83.2865,83.3986,75636.0
2021-12-13 14:00:00,89.29,89.33,89.2,89.31,37598.0,83.3986,83.436,83.3146,83.4173,37598.0
2021-12-13 14:05:00,89.32,89.36,89.27,89.29,46518.0,83.4266,83.464,83.3799,83.3986,46518.0
2021-12-13 14:10:00,89.29,89.35,89.27,89.29,60575.0,83.3986,83.4547,83.3799,83.3986,60575.0
2021-12-13 14:15:00,89.31,89.39,89.28,89.39,44859.0,83.4173,83.492,83.3893,83.492,44859.0
2021-12-13 14:20:00,89.39,89.6,89.39,89.58,39994.0,83.492,83.6882,83.492,83.6695,39994.0
2021-12-13 14:25:00,89.58,89.62,89.51,89.59,44791.0,83.6695,83.7068,83.6041,83.6788,44791.0
2021-12-13 14:30:00,89.59,89.64,89.55,89.62,21454.0,83.6788,83.7255,83.6415,83.7068,21454.0
2021-12-13 14:35:00,89.62,89.63,89.56,89.57,38125.0,83.7068,83.7162,83.6508,83.6601,38125.0
2021-12-13 14:40:00,89.57,89.63,89.55,89.59,69845.0,83.6601,83.7162,83.6415,83.6788,69845.0
2021-12-13 14:45:00,89.59,89.59,89.45,89.48,86347.0,83.6788,83.6788,83.5481,83.5761,86347.0
2021-12-13 14:50:00,89.48,89.6,89.48,89.6,25891.0,83.5761,83.6882,83.5761,83.6882,25891.0
2021-12-13 14:55:00,89.6,89.74,89.59,89.73,30334.0,83.6882,83.8189,83.6788,83.8096,30334.0
2021-12-13 15:00:00,89.74,89.94,89.73,89.94,14303.0,83.8189,84.0057,83.8096,84.0057,14303.0
2021-12-13 15:05:00,89.94,89.97,89.78,89.82,38112.0,84.0057,84.0338,83.8563,83.8936,38112.0
2021-12-13 15:10:00,89.82,89.94,89.79,89.91,24228.0,83.8936,84.0057,83.8656,83.9777,24228.0
2021-12-13 15:15:00,89.92,89.99,89.79,89.89,64021.0,83.9871,84.0524,83.8656,83.959,64021.0
2021-12-13 15:20:00,89.89,89.96,89.81,89.96,34537.0,83.959,84.0244,83.8843,84.0244,34537.0
2021-12-13 15:25:00,89.96,90.01,89.85,89.86,38380.0,84.0244,84.0711,83.9217,83.931,38380.0
2021-12-13 15:30:00,89.86,89.95,89.79,89.81,109300.0,83.931,84.0151,83.8656,83.8843,109300.0
2021-12-13 15:35:00,89.81,89.93,89.81,89.81,47269.0,83.8843,83.9964,83.8843,83.8843,47269.0
2021-12-13 15:40:00,89.81,89.81,89.73,89.76,78337.0,83.8843,83.8843,83.8096,83.8376,78337.0
2021-12-13 15:45:00,89.76,89.8,89.68,89.68,110815.0,83.8376,83.875,83.7629,83.7629,110815.0
2021-12-13 15:50:00,89.68,89.68,89.44,89.45,197091.0,83.7629,83.7629,83.5387,83.5481,197091.0
2021-12-13 15:55:00,89.44,89.56,89.4,89.44,274622.0,83.5387,83.6508,83.5014,83.5387,274622.0
2021-12-14 09:30:00,88.76,89.08,88.35,89.08,99169.0,82.9036,83.2025,82.5206,83.2025,99169.0
2021-12-14 09:35:00,89.13,89.46,88.99,89.33,42010.0,83.2492,83.5574,83.1184,83.436,42010.0
2021-12-14 09:40:00,89.38,89.69,89.2,89.63,42771.0,83.4827,83.7722,83.3146,83.7162,42771.0
2021-12-14 09:45:00,89.72,89.77,89.14,89.24,56418.0,83.8002,83.8469,83.2585,83.3519,56418.0
2021-12-14 09:50:00,89.25,89.8,89.21,89.76,61255.0,83.3613,83.875,83.3239,83.8376,61255.0
2021-12-14 09:55:00,89.75,90.17,89.7,89.89,51808.0,83.8283,84.2206,83.7816,83.959,51808.0
2021-12-14 10:00:00,89.86,90.14,89.8,89.86,21323.0,83.931,84.1925,83.875,83.931,21323.0
2021-12-14 10:05:00,89.83,90.25,89.8,90.06,75049.0,83.903,84.2953,83.875,84.1178,75049.0
2021-12-14 10:10:00,90.05,90.05,89.76,89.92,49619.0,84.1085,84.1085,83.8376,83.9871,49619.0
2021-12-14 10:15:00,89.91,90.01,89.79,89.79,48292.0,83.9777,84.0711,83.8656,83.8656,48292.0
2021-12-14 10:20:00,89.82,90.36,89.7,90.31,65280.0,83.8936,84.398,83.7816,84.3513,65280.0
2021-12-14 10:25:00,90.32,90.48,90.31,90.36,26233.0,84.3607,84.5101,84.3513,84.398,26233.0
2021-12-14 10:30:00,90.35,90.46,90.18,90.22,27400.0,84.3887,84.4914,84.2299,84.2673,27400.0
2021-12-14 10:35:00,90.22,90.36,90.13,90.24,30825.0,84.2673,84.398,84.1832,84.2859,30825.0
2021-12-14 10:40:00,90.23,90.28,90.01,90.03,21149.0,84.2766,84.3233,84.0711,84.0898,21149.0
2021-12-14 10:45:00,90.06,90.09,89.76,89.79,23414.0,84.1178,84.1458,83.8376,83.8656,23414.0
2021-12-14 10:50:00,89.8,89.82,89.65,89.65,21709.0,83.875,83.8936,83.7349,83.7349,21709.0
2021-12-14 10:55:00,89.67,89.71,89.49,89.65,22808.0,83.7535,83.7909,83.5854,83.7349,22808.0
2021-12-14 11:00:00,89.63,89.66,89.53,89.66,32240.0,83.7162,83.7442,83.6228,83.7442,32240.0
2021-12-14 11:05:00,89.7,89.74,89.59,89.64,18542.0,83.7816,83.8189,83.6788,83.7255,18542.0
2021-12-14 11:10:00,89.64,89.65,89.41,89.41,63745.0,83.7255,83.7349,83.5107,83.5107,63745.0
2021-12-14 11:15:00,89.42,89.79,89.42,89.71,248464.0,83.52,83.8656,83.52,83.7909,248464.0
2021-12-14 11:20:00,89.7,89.83,89.49,89.64,156036.0,83.7816,83.903,83.5854,83.7255,156036.0
2021-12-14 11:25:00,89.63,89.79,89.58,89.78,37188.0,83.7162,83.8656,83.6695,83.8563,37188.0
2021-12-14 11:30:00,89.75,89.78,89.6,89.61,70147.0,83.8283,83.8563,83.6882,83.6975,70147.0
2021-12-14 11:35:00,89.62,89.67,89.56,89.64,12424.0,83.7068,83.7535,83.6508,83.7255,12424.0
2021-12-14 11:40:00,89.65,89.92,89.65,89.73,16940.0,83.7349,83.9871,83.7349,83.8096,16940.0
2021-12-14 11:45:00,89.74,89.78,89.65,89.74,27559.0,83.8189,83.8563,83.7349,83.8189,27559.0
2021-12-14 11:50:00,89.75,89.88,89.71,89.71,17305.0,83.8283,83.9497,83.7909,83.7909,17305.0
2021-12-14 11:55:00,89.72,89.79,89.54,89.55,19771.0,83.8002,83.8656,83.6321,83.6415,19771.0
2021-12-14 12:00:00,89.54,89.54,89.38,89.38,33391.0,83.6321,83.6321,83.4827,83.4827,33391.0
2021-12-14 12:05:00,89.37,89.64,89.35,89.63,10376.0,83.4733,83.7255,83.4547,83.7162,10376.0
2021-12-14 12:10:00,89.6,89.66,89.5,89.57,17469.0,83.6882,83.7442,83.5948,83.6601,17469.0
2021-12-14 12:15:00,89.56,89.58,89.52,89.55,14877.0,83.6508,83.6695,83.6134,83.6415,14877.0
2021-12-14 12:20:00,89.58,89.72,89.56,89.58,42714.0,83.6695,83.8002,83.6508,83.6695,42714.0
2021-12-14 12:25:00,89.53,89.69,89.47,89.69,52420.0,83.6228,83.7722,83.5667,83.7722,52420.0
2021-12-14 12:30:00,89.68,89.69,89.58,89.65,46295.0,83.7629,83.7722,83.6695,83.7349,46295.0
2021-12-14 12:35:00,89.68,89.68,89.58,89.62,8535.0,83.7629,83.7629,83.6695,83.7068,8535.0
2021-12-14 12:40:00,89.64,89.67,89.49,89.49,15197.0,83.7255,83.7535,83.5854,83.5854,15197.0
2021-12-14 12:45:00,89.49,89.62,89.48,89.49,48450.0,83.5854,83.7068,83.5761,83.5854,48450.0
2021-12-14 12:50:00,89.5,89.58,89.48,89.5,29730.0,83.5948,83.6695,83.5761,83.5948,29730.0
2021-12-14 12:55:00,89.5,89.53,89.44,89.48,7811.0,83.5948,83.6228,83.5387,83.5761,7811.0
2021-12-14 13:00:00,89.47,89.62,89.42,89.59,7220.0,83.5667,83.7068,83.52,83.6788,7220.0
2021-12-14 13:05:00,89.58,89.64,89.57,89.62,78177.0,83.6695,83.7255,83.6601,83.7068,78177.0
2021-12-14 13:10:00,89.61,89.7,89.56,89.64,35404.0,83.6975,83.7816,83.6508,83.7255,35404.0
2021-12-14 13:15:00,89.6,89.6,89.52,89.52,8351.0,83.6882,83.6882,83.6134,83.6134,8351.0
2021-12-14 13:20:00,89.53,89.55,89.49,89.51,13111.0,83.6228,83.6415,83.5854,83.6041,13111.0
2021-12-14 13:25:00,89.49,89.63,89.44,89.58,16853.0,83.5854,83.7162,83.5387,83.6695,16853.0
2021-12-14 13:30:00,89.58,89.58,89.46,89.46,17783.0,83.6695,83.6695,83.5574,83.5574,17783.0
2021-12-14 13:35:00,89.46,89.53,89.42,89.48,12268.0,83.5574,83.6228,83.52,83.5761,12268.0
2021-12-14 13:40:00,89.48,89.51,89.39,89.4,18471.0,83.5761,83.6041,83.492,83.5014,18471.0
2021-12-14 13:45:00,89.41,89.47,89.35,89.37,27415.0,83.5107,83.5667,83.4547,83.4733,27415.0
2021-12-14 13:50:00,89.37,89.37,89.18,89.21,13783.0,83.4733,83.4733,83.2959,83.3239,13783.0
2021-12-14 13:55:00,89.21,89.24,89.17,89.23,10501.0,83.3239,83.3519,83.2865,83.3426,10501.0
2021-12-14 14:00:00,89.22,89.38,89.16,89.35,14430.0,83.3332,83.4827,83.2772,83.4547,14430.0
2021-12-14 14:05:00,89.34,89.64,89.29,89.63,18869.0,83.4453,83.7255,83.3986,83.7162,18869.0
2021-12-14 14:10:00,89.59,89.66,89.55,89.55,21066.0,83.6788,83.7442,83.6415,83.6415,21066.0
2021-12-14 14:15:00,89.55,89.6,89.47,89.5,15362.0,83.6415,83.6882,83.5667,83.5948,15362.0
2021-12-14 14:20:00,89.52,89.55,89.42,89.53,20438.0,83.6134,83.6415,83.52,83.6228,20438.0
2021-12-14 14:25:00,89.53,89.6,89.41,89.43,15428.0,83.6228,83.6882,83.5107,83.5294,15428.0
2021-12-14 14:30:00,89.44,89.47,89.39,89.45,10205.0,83.5387,83.5667,83.492,83.5481,10205.0
2021-12-14 14:35:00,89.44,89.44,89.33,89.37,27522.0,83.5387,83.5387,83.436,83.4733,27522.0
2021-12-14 14:40:00,89.39,89.46,89.26,89.38,20141.0,83.492,83.5574,83.3706,83.4827,20141.0
2021-12-14 14:45:00,89.37,89.41,89.25,89.25,47409.0,83.4733,83.5107,83.3613,83.3613,47409.0
2021-12-14 14:50:00,89.24,89.34,89.22,89.34,18842.0,83.3519,83.4453,83.3332,83.4453,18842.0
2021-12-14 14:55:00,89.33,89.43,89.23,89.42,34463.0,83.436,83.5294,83.3426,83.52,34463.0
2021-12-14 15:00:00,89.41,89.64,89.39,89.64,12290.0,83.5107,83.7255,83.492,83.7255,12290.0
2021-12-14 15:05:00,89.64,89.65,89.54,89.65,14904.0,83.7255,83.7349,83.6321,83.7349,14904.0
2021-12-14 15:10:00,89.64,89.67,89.59,89.66,18935.0,83.7255,83.7535,83.6788,83.7442,18935.0
2021-12-14 15:15:00,89.67,89.78,89.66,89.78,13689.0,83.7535,83.8563,83.7442,83.8563,13689.0
2021-12-14 15:20:00,89.77,89.8,89.71,89.8,44791.0,83.8469,83.875,83.7909,83.875,44791.0
2021-12-14 15:25:00,89.8,89.89,89.77,89.87,59377.0,83.875,83.959,83.8469,83.9404,59377.0
2021-12-14 15:30:00,89.86,89.88,89.72,89.76,47698.0,83.931,83.9497,83.8002,83.8376,47698.0
2021-12-14 15:35:00,89.79,89.85,89.66,89.67,24532.0,83.8656,83.9217,83.7442,83.7535,24532.0
2021-12-14 15:40:00,89.66,89.74,89.54,89.55,25095.0,83.7442,83.8189,83.6321,83.6415,25095.0
2021-12-14 15:45:00,89.55,89.57,89.39,89.4,83088.0,83.6415,83.6601,83.492,83.5014,83088.0
2021-12-14 15:50:00,89.38,89.42,89.2,89.21,168590.0,83.4827,83.52,83.3146,83.3239,168590.0
2021-12-14 15:55:00,89.21,89.42,89.2,89.39,197041.0,83.3239,83.52,83.3146,83.492,197041.0
2021-12-15 09:30:00,89.06,89.26,88.6,88.65,119030.0,83.1838,83.3706,82.7541,82.8008,119030.0
2021-12-15 09:35:00,88.67,88.9,88.55,88.62,104842.0,82.8195,83.0344,82.7074,82.7728,104842.0
2021-12-15 09:40:00,88.61,88.73,88.51,88.54,126538.0,82.7635,82.8756,82.6701,82.6981,126538.0
2021-12-15 09:45:00,88.52,88.7,88.29,88.3,204590.0,82.6794,82.8475,82.4646,82.4739,204590.0
2021-12-15 09:50:00,88.29,88.3,88.06,88.14,132332.0,82.4646,82.4739,82.2498,82.3245,132332.0
2021-12-15 09:55:00,88.14,88.21,87.9,88.01,132176.0,82.3245,82.3899,82.1003,82.2031,132176.0
2021-12-15 10:00:00,88.06,88.19,87.91,87.99,17842.0,82.2498,82.3712,82.1097,82.1844,17842.0
2021-12-15 10:05:00,87.98,88.13,87.95,88.05,70840.0,82.1751,82.3152,82.147,82.2404,70840.0
2021-12-15 10:10:00,88.06,88.21,87.98,87.99,37200.0,82.2498,82.3899,82.1751,82.1844,37200.0
2021-12-15 10:15:00,87.99,88.01,87.84,87.85,113267.0,82.1844,82.2031,82.0443,82.0536,113267.0
2021-12-15 10:20:00,87.87,88.13,87.85,88.04,15000.0,82.0723,82.3152,82.0536,82.2311,15000.0
2021-12-15 10:25:00,88.02,88.1,87.84,87.87,42836.0,82.2124,82.2871,82.0443,82.0723,42836.0
2021-12-15 10:30:00,87.87,88.15,87.72,88.09,42017.0,82.0723,82.3338,81.9322,82.2778,42017.0
2021-12-15 10:35:00,88.06,88.1,87.92,88.02,11564.0,82.2498,82.2871,82.119,82.2124,11564.0
2021-12-15 10:40:00,88.0,88.03,87.87,87.92,11355.0,82.1937,82.2218,82.0723,82.119,11355.0
2021-12-15 10:45:00,87.92,87.92,87.77,87.79,28814.0,82.119,82.119,81.9789,81.9976,28814.0
2021-12-15 10:50:00,87.82,87.85,87.64,87.65,45295.0,82.0256,82.0536,81.8575,81.8668,45295.0
2021-12-15 10:55:00,87.65,87.75,87.61,87.71,26526.0,81.8668,81.9602,81.8295,81.9229,26526.0
2021-12-15 11:00:00,87.73,87.87,87.6,87.84,23023.0,81.9415,82.0723,81.8201,82.0443,23023.0
2021-12-15 11:05:00,87.84,87.87,87.76,87.76,23012.0,82.0443,82.0723,81.9696,81.9696,23012.0
2021-12-15 11:10:00,87.75,87.75,87.62,87.66,27357.0,81.9602,81.9602,81.8388,81.8762,27357.0
2021-12-15 11:15:00,87.67,87.69,87.57,87.59,23739.0,81.8855,81.9042,81.7921,81.8108,23739.0
2021-12-15 11:20:00,87.59,87.74,87.58,87.61,13779.0,81.8108,81.9509,81.8014,81.8295,13779.0
2021-12-15 11:25:00,87.61,87.64,87.51,87.55,19784.0,81.8295,81.8575,81.7361,81.7734,19784.0
2021-12-15 11:30:00,87.54,87.57,87.47,87.5,27298.0,81.7641,81.7921,81.6987,81.7267,27298.0
2021-12-15 11:35:00,87.5,87.5,87.32,87.33,13298.0,81.7267,81.7267,81.5586,81.5679,13298.0
2021-12-15 11:40:00,87.32,87.47,87.25,87.46,23222.0,81.5586,81.6987,81.4932,81.6894,23222.0
2021-12-15 11:45:00,87.49,87.7,87.45,87.7,13019.0,81.7174,81.9135,81.68,81.9135,13019.0
2021-12-15 11:50:00,87.68,87.84,87.63,87.84,10746.0,81.8948,82.0443,81.8481,82.0443,10746.0
2021-12-15 11:55:00,87.84,87.87,87.79,87.84,13750.0,82.0443,82.0723,81.9976,82.0443,13750.0
2021-12-15 12:00:00,87.83,87.92,87.8,87.9,14746.0,82.035,82.119,82.0069,82.1003,14746.0
2021-12-15 12:05:00,87.9,88.04,87.87,87.94,25006.0,82.1003,82.2311,82.0723,82.1377,25006.0
2021-12-15 12:10:00,87.95,88.02,87.93,87.95,16868.0,82.147,82.2124,82.1284,82.147,16868.0
2021-12-15 12:15:00,87.94,87.96,87.79,87.79,44395.0,82.1377,82.1564,81.9976,81.9976,44395.0
2021-12-15 12:20:00,87.8,87.81,87.72,87.8,23070.0,82.0069,82.0163,81.9322,82.0069,23070.0
2021-12-15 12:25:00,87.79,88.02,87.77,88.01,11597.0,81.9976,82.2124,81.9789,82.2031,11597.0
2021-12-15 12:30:00,88.0,88.19,87.99,88.18,27381.0,82.1937,82.3712,82.1844,82.3619,27381.0
2021-12-15 12:35:00,88.19,88.24,88.18,88.19,11920.0,82.3712,82.4179,82.3619,82.3712,11920.0
2021-12-15 12:40:00,88.17,88.17,88.05,88.06,30238.0,82.3525,82.3525,82.2404,82.2498,30238.0
2021-12-15 12:45:00,88.06,88.11,88.04,88.09,27369.0,82.2498,82.2965,82.2311,82.2778,27369.0
2021-12-15 12:50:00,88.09,88.27,88.08,88.25,34098.0,82.2778,82.4459,82.2685,82.4272,34098.0
2021-12-15 12:55:00,88.25,88.29,88.19,88.21,34169.0,82.4272,82.4646,82.3712,82.3899,34169.0
2021-12-15 13:00:00,88.2,88.23,88.18,88.18,10485.0,82.3805,82.4086,82.3619,82.3619,10485.0
2021-12-15 13:05:00,88.18,88.22,88.15,88.21,8674.0,82.3619,82.3992,82.3338,82.3899,8674.0
2021-12-15 13:10:00,88.21,88.3,88.16,88.23,39352.0,82.3899,82.4739,82.3432,82.4086,39352.0
2021-12-15 13:15:00,88.24,88.32,88.17,88.31,20351.0,82.4179,82.4926,82.3525,82.4833,20351.0
2021-12-15 13:20:00,88.33,88.33,88.11,88.17,26373.0,82.502,82.502,82.2965,82.3525,26373.0
2021-12-15 13:25:00,88.17,88.25,88.15,88.24,12936.0,82.3525,82.4272,82.3338,82.4179,12936.0
2021-12-15 13:30:00,88.24,88.33,88.23,88.25,49559.0,82.4179,82.502,82.4086,82.4272,49559.0
2021-12-15 13:35:00,88.26,88.3,88.23,88.28,8388.0,82.4366,82.4739,82.4086,82.4553,8388.0
2021-12-15 13:40:00,88.3,88.47,88.3,88.47,54369.0,82.4739,82.6327,82.4739,82.6327,54369.0
2021-12-15 13:45:00,88.48,88.55,88.42,88.55,56673.0,82.6421,82.7074,82.586,82.7074,56673.0
2021-12-15 13:50:00,88.56,88.63,88.5,88.58,30065.0,82.7168,82.7822,82.6607,82.7355,30065.0
2021-12-15 13:55:00,88.59,88.68,88.59,88.65,25280.0,82.7448,82.8289,82.7448,82.8008,25280.0
2021-12-15 14:00:00,88.66,89.27,88.0,89.26,189672.0,82.8102,83.3799,82.1937,83.3706,189672.0
2021-12-15 14:05:00,89.39,89.65,89.15,89.33,133765.0,83.492,83.7349,83.2679,83.436,133765.0
2021-12-15 14:10:00,89.27,89.53,89.12,89.45,66245.0,83.3799,83.6228,83.2398,83.5481,66245.0
2021-12-15 14:15:00,89.42,89.45,89.24,89.32,64197.0,83.52,83.5481,83.3519,83.4266,64197.0
2021-12-15 14:20:00,89.33,89.33,88.92,88.98,54877.0,83.436,83.436,83.053,83.1091,54877.0
2021-12-15 14:25:00,89.0,89.0,88.7,88.84,41188.0,83.1278,83.1278,82.8475,82.9783,41188.0
2021-12-15 14:30:00,88.8,89.0,88.62,88.63,166112.0,82.9409,83.1278,82.7728,82.7822,166112.0
2021-12-15 14:35:00,88.64,89.03,88.59,88.92,35238.0,82.7915,83.1558,82.7448,83.053,35238.0
2021-12-15 14:40:00,88.88,89.1,88.76,88.78,62497.0,83.0157,83.2212,82.9036,82.9223,62497.0
2021-12-15 14:45:00,88.76,88.97,88.75,88.75,36605.0,82.9036,83.0997,82.8942,82.8942,36605.0
2021-12-15 14:50:00,88.72,89.06,88.65,89.0,48718.0,82.8662,83.1838,82.8008,83.1278,48718.0
2021-12-15 14:55:00,89.01,89.09,88.72,88.83,16540.0,83.1371,83.2118,82.8662,82.969,16540.0
2021-12-15 15:00:00,88.89,89.08,88.82,89.07,11675.0,83.025,83.2025,82.9596,83.1931,11675.0
2021-12-15 15:05:00,89.06,89.52,89.04,89.52,50418.0,83.1838,83.6134,83.1651,83.6134,50418.0
2021-12-15 15:10:00,89.52,89.76,89.47,89.75,18689.0,83.6134,83.8376,83.5667,83.8283,18689.0
2021-12-15 15:15:00,89.74,90.06,89.73,90.01,27443.0,83.8189,84.1178,83.8096,84.0711,27443.0
2021-12-15 15:20:00,90.02,90.24,90.0,90.13,53742.0,84.0805,84.2859,84.0618,84.1832,53742.0
2021-12-15 15:25:00,90.12,90.31,90.05,90.29,62712.0,84.1739,84.3513,84.1085,84.3326,62712.0
2021-12-15 15:30:00,90.27,90.47,90.19,90.46,113033.0,84.314,84.5008,84.2392,84.4914,113033.0
2021-12-15 15:35:00,90.45,90.6,90.44,90.56,247225.0,84.4821,84.6222,84.4727,84.5848,247225.0
2021-12-15 15:40:00,90.56,90.58,90.18,90.21,70036.0,84.5848,84.6035,84.2299,84.2579,70036.0
2021-12-15 15:45:00,90.21,90.3,89.64,89.67,595402.0,84.2579,84.342,83.7255,83.7535,595402.0
2021-12-15 15:50:00,89.66,90.04,89.65,90.0,542339.0,83.7442,84.0991,83.7349,84.0618,542339.0
2021-12-15 15:55:00,90.0,90.12,89.99,90.11,536751.0,84.0618,84.1739,84.0524,84.1645,536751.0
2021-12-16 09:30:00,90.75,91.09,90.14,90.3,67190.0,84.7623,85.0799,84.1925,84.342,67190.0
2021-12-16 09:35:00,90.3,90.32,89.64,89.73,226741.0,84.342,84.3607,83.7255,83.8096,226741.0
2021-12-16 09:40:00,89.75,89.99,89.43,89.49,105922.0,83.8283,84.0524,83.5294,83.5854,105922.0
2021-12-16 09:45:00,89.52,90.44,89.51,90.4,138302.0,83.6134,84.4727,83.6041,84.4354,138302.0
2021-12-16 09:50:00,90.41,90.44,89.99,90.29,48540.0,84.4447,84.4727,84.0524,84.3326,48540.0
2021-12-16 09:55:00,90.32,90.5,89.87,89.87,57761.0,84.3607,84.5288,83.9404,83.9404,57761.0
2021-12-16 10:00:00,89.88,90.08,89.84,89.96,75244.0,83.9497,84.1365,83.9123,84.0244,75244.0
2021-12-16 10:05:00,89.99,90.08,89.58,89.58,54648.0,84.0524,84.1365,83.6695,83.6695,54648.0
2021-12-16 10:10:00,89.6,89.74,89.58,89.74,68079.0,83.6882,83.8189,83.6695,83.8189,68079.0
2021-12-16 10:15:00,89.7,89.91,89.53,89.83,71082.0,83.7816,83.9777,83.6228,83.903,71082.0
2021-12-16 10:20:00,89.82,90.13,89.81,90.1,106891.0,83.8936,84.1832,83.8843,84.1552,106891.0
2021-12-16 10:25:00,90.1,90.2,90.01,90.11,19126.0,84.1552,84.2486,84.0711,84.1645,19126.0
2021-12-16 10:30:00,90.13,90.2,89.99,90.04,112802.0,84.1832,84.2486,84.0524,84.0991,112802.0
2021-12-16 10:35:00,90.05,90.16,89.95,89.97,85111.0,84.1085,84.2112,84.0151,84.0338,85111.0
2021-12-16 10:40:00,89.95,90.03,89.83,89.91,16220.0,84.0151,84.0898,83.903,83.9777,16220.0
2021-12-16 10:45:00,89.9,90.02,89.73,89.98,19619.0,83.9684,84.0805,83.8096,84.0431,19619.0
2021-12-16 10:50:00,89.99,90.02,89.82,89.83,11155.0,84.0524,84.0805,83.8936,83.903,11155.0
2021-12-16 10:55:00,89.83,89.84,89.52,89.61,23805.0,83.903,83.9123,83.6134,83.6975,23805.0
2021-12-16 11:00:00,89.61,89.61,89.25,89.3,21731.0,83.6975,83.6975,83.3613,83.408,21731.0
2021-12-16 11:05:00,89.32,89.34,89.12,89.22,26549.0,83.4266,83.4453,83.2398,83.3332,26549.0
2021-12-16 11:10:00,89.17,89.29,89.13,89.27,29471.0,83.2865,83.3986,83.2492,83.3799,29471.0
2021-12-16 11:15:00,89.26,89.53,89.26,89.34,45179.0,83.3706,83.6228,83.3706,83.4453,45179.0
2021-12-16 11:20:00,89.35,89.51,89.34,89.39,30734.0,83.4547,83.6041,83.4453,83.492,30734.0
2021-12-16 11:25:00,89.4,89.56,89.33,89.56,24697.0,83.5014,83.6508,83.436,83.6508,24697.0
2021-12-16 11:30:00,89.53,89.53,89.16,89.16,17494.0,83.6228,83.6228,83.2772,83.2772,17494.0
2021-12-16 11:35:00,89.17,89.26,89.05,89.12,23585.0,83.2865,83.3706,83.1745,83.2398,23585.0
2021-12-16 11:40:00,89.08,89.23,89.07,89.15,12847.0,83.2025,83.3426,83.1931,83.2679,12847.0
2021-12-16 11:45:00,89.14,89.2,88.93,89.12,24224.0,83.2585,83.3146,83.0624,83.2398,24224.0
2021-12-16 11:50:00,89.11,89.2,89.03,89.03,20312.0,83.2305,83.3146,83.1558,83.1558,20312.0
2021-12-16 11:55:00,89.03,89.08,88.92,88.95,22581.0,83.1558,83.2025,83.053,83.0811,22581.0
2021-12-16 12:00:00,88.94,89.1,88.88,88.9,89637.0,83.0717,83.2212,83.0157,83.0344,89637.0
2021-12-16 12:05:00,88.92,88.92,88.68,88.72,61944.0,83.053,83.053,82.8289,82.8662,61944.0
2021-12-16 12:10:00,88.7,88.87,88.66,88.74,112832.0,82.8475,83.0063,82.8102,82.8849,112832.0
2021-12-16 12:15:00,88.74,88.86,88.73,88.86,16668.0,82.8849,82.997,82.8756,82.997,16668.0
2021-12-16 12:20:00,88.86,88.97,88.75,88.75,46358.0,82.997,83.0997,82.8942,82.8942,46358.0
2021-12-16 12:25:00,88.75,88.76,88.59,88.69,57476.0,82.8942,82.9036,82.7448,82.8382,57476.0
2021-12-16 12:30:00,88.67,88.71,88.55,88.55,10408.0,82.8195,82.8569,82.7074,82.7074,10408.0
2021-12-16 12:35:00,88.57,88.68,88.39,88.43,14061.0,82.7261,82.8289,82.558,82.5954,14061.0
2021-12-16 12:40:00,88.41,88.44,88.24,88.24,18121.0,82.5767,82.6047,82.4179,82.4179,18121.0
2021-12-16 12:45:00,88.24,88.33,88.16,88.21,72312.0,82.4179,82.502,82.3432,82.3899,72312.0
2021-12-16 12:50:00,88.2,88.31,88.16,88.19,25245.0,82.3805,82.4833,82.3432,82.3712,25245.0
2021-12-16 12:55:00,88.18,88.23,88.03,88.03,27823.0,82.3619,82.4086,82.2218,82.2218,27823.0
2021-12-16 13:00:00,88.04,88.21,88.0,88.12,153681.0,82.2311,82.3899,82.1937,82.3058,153681.0
2021-12-16 13:05:00,88.13,88.17,88.02,88.17,47174.0,82.3152,82.3525,82.2124,82.3525,47174.0
2021-12-16 13:10:00,88.18,88.3,88.15,88.28,21584.0,82.3619,82.4739,82.3338,82.4553,21584.0
2021-12-16 13:15:00,88.29,88.33,88.25,88.33,13767.0,82.4646,82.502,82.4272,82.502,13767.0
2021-12-16 13:20:00,88.36,88.42,88.14,88.19,22889.0,82.53,82.586,82.3245,82.3712,22889.0
2021-12-16 13:25:00,88.2,88.33,88.2,88.3,20406.0,82.3805,82.502,82.3805,82.4739,20406.0
2021-12-16 13:30:00,88.28,88.35,88.1,88.1,25121.0,82.4553,82.5206,82.2871,82.2871,25121.0
2021-12-16 13:35:00,88.07,88.21,88.03,88.2,16708.0,82.2591,82.3899,82.2218,82.3805,16708.0
2021-12-16 13:40:00,88.21,88.32,88.19,88.31,15267.0,82.3899,82.4926,82.3712,82.4833,15267.0
2021-12-16 13:45:00,88.32,88.53,88.32,88.52,17561.0,82.4926,82.6888,82.4926,82.6794,17561.0
2021-12-16 13:50:00,88.51,88.52,88.28,88.29,29793.0,82.6701,82.6794,82.4553,82.4646,29793.0
2021-12-16 13:55:00,88.31,88.34,88.19,88.19,26235.0,82.4833,82.5113,82.3712,82.3712,26235.0
2021-12-16 14:00:00,88.21,88.23,88.03,88.16,55736.0,82.3899,82.4086,82.2218,82.3432,55736.0
2021-12-16 14:05:00,88.15,88.2,88.05,88.06,8129.0,82.3338,82.3805,82.2404,82.2498,8129.0
2021-12-16 14:10:00,88.06,88.06,87.85,87.97,283017.0,82.2498,82.2498,82.0536,82.1657,283017.0
2021-12-16 14:15:00,87.97,88.01,87.83,87.84,36329.0,82.1657,82.2031,82.035,82.0443,36329.0
2021-12-16 14:20:00,87.85,87.85,87.65,87.68,29780.0,82.0536,82.0536,81.8668,81.8948,29780.0
2021-12-16 14:25:00,87.68,87.81,87.66,87.73,37232.0,81.8948,82.0163,81.8762,81.9415,37232.0
2021-12-16 14:30:00,87.75,87.8,87.64,87.66,13724.0,81.9602,82.0069,81.8575,81.8762,13724.0
2021-12-16 14:35:00,87.67,87.73,87.53,87.68,88660.0,81.8855,81.9415,81.7547,81.8948,88660.0
2021-12-16 14:40:00,87.68,87.8,87.55,87.58,34678.0,81.8948,82.0069,81.7734,81.8014,34678.0
2021-12-16 14:45:00,87.58,87.58,87.26,87.29,46564.0,81.8014,81.8014,81.5026,81.5306,46564.0
2021-12-16 14:50:00,87.29,87.34,87.18,87.18,50736.0,81.5306,81.5773,81.4278,81.4278,50736.0
2021-12-16 14:55:00,87.19,87.37,87.19,87.36,24941.0,81.4372,81.6053,81.4372,81.596,24941.0
2021-12-16 15:00:00,87.35,87.41,87.19,87.41,67889.0,81.5866,81.6427,81.4372,81.6427,67889.0
2021-12-16 15:05:00,87.44,87.5,87.26,87.29,74819.0,81.6707,81.7267,81.5026,81.5306,74819.0
2021-12-16 15:10:00,87.28,87.34,87.13,87.31,114809.0,81.5212,81.5773,81.3811,81.5493,114809.0
2021-12-16 15:15:00,87.3,87.44,87.23,87.44,20092.0,81.5399,81.6707,81.4745,81.6707,20092.0
2021-12-16 15:20:00,87.47,87.55,87.44,87.53,44498.0,81.6987,81.7734,81.6707,81.7547,44498.0
2021-12-16 15:25:00,87.55,87.85,87.51,87.83,30649.0,81.7734,82.0536,81.7361,82.035,30649.0
2021-12-16 15:30:00,87.83,87.94,87.59,87.83,76386.0,82.035,82.1377,81.8108,82.035,76386.0
2021-12-16 15:35:00,87.81,87.81,87.64,87.77,38604.0,82.0163,82.0163,81.8575,81.9789,38604.0
2021-12-16 15:40:00,87.76,87.83,87.52,87.53,96357.0,81.9696,82.035,81.7454,81.7547,96357.0
2021-12-16 15:45:00,87.53,87.58,87.34,87.35,113050.0,81.7547,81.8014,81.5773,81.5866,113050.0
2021-12-16 15:50:00,87.35,87.76,87.34,87.53,218560.0,81.5866,81.9696,81.5773,81.7547,218560.0
2021-12-16 15:55:00,87.53,87.62,87.46,87.46,208275.0,81.7547,81.8388,81.6894,81.6894,208275.0
2021-12-17 09:30:00,87.36,87.36,86.96,87.09,307880.0,81.596,81.596,81.2224,81.3438,307880.0
2021-12-17 09:35:00,87.11,87.13,86.32,86.51,100084.0,81.3625,81.3811,80.6246,80.802,100084.0
2021-12-17 09:40:00,86.51,86.57,86.05,86.06,95980.0,80.802,80.8581,80.3724,80.3817,95980.0
2021-12-17 09:45:00,86.06,86.51,86.04,86.48,51477.0,80.3817,80.802,80.3631,80.774,51477.0
2021-12-17 09:50:00,86.57,86.95,86.46,86.46,40703.0,80.8581,81.213,80.7553,80.7553,40703.0
2021-12-17 09:55:00,86.45,86.66,86.43,86.59,258569.0,80.746,80.9421,80.7273,80.8768,258569.0
2021-12-17 10:00:00,86.59,87.07,86.56,87.0,103581.0,80.8768,81.3251,80.8487,81.2597,103581.0
2021-12-17 10:05:00,87.0,87.01,86.91,87.0,128013.0,81.2597,81.2691,81.1757,81.2597,128013.0
2021-12-17 10:10:00,86.99,87.01,86.6,86.61,171665.0,81.2504,81.2691,80.8861,80.8954,171665.0
2021-12-17 10:15:00,86.6,86.71,86.46,86.5,194695.0,80.8861,80.9888,80.7553,80.7927,194695.0
2021-12-17 10:20:00,86.5,86.64,86.39,86.64,252630.0,80.7927,80.9235,80.69,80.9235,252630.0
2021-12-17 10:25:00,86.67,86.76,86.59,86.75,256661.0,80.9515,81.0355,80.8768,81.0262,256661.0
2021-12-17 10:30:00,86.75,86.92,86.63,86.91,437644.0,81.0262,81.185,80.9141,81.1757,437644.0
2021-12-17 10:35:00,86.92,87.6,86.92,87.53,101689.0,81.185,81.8201,81.185,81.7547,101689.0
2021-12-17 10:40:00,87.54,87.7,87.41,87.43,224457.0,81.7641,81.9135,81.6427,81.6613,224457.0
2021-12-17 10:45:00,87.44,87.5,87.44,87.5,206715.0,81.6707,81.7267,81.6707,81.7267,206715.0
2021-12-17 10:50:00,87.5,88.02,87.43,87.99,229994.0,81.7267,82.2124,81.6613,82.1844,229994.0
2021-12-17 10:55:00,87.98,88.09,87.72,87.77,139072.0,82.1751,82.2778,81.9322,81.9789,139072.0
2021-12-17 11:00:00,87.78,87.79,87.69,87.7,125830.0,81.9882,81.9976,81.9042,81.9135,125830.0
2021-12-17 11:05:00,87.73,87.75,87.71,87.75,153163.0,81.9415,81.9602,81.9229,81.9602,153163.0
2021-12-17 11:10:00,87.75,88.14,87.72,88.1,189215.0,81.9602,82.3245,81.9322,82.2871,189215.0
2021-12-17 11:15:00,88.12,88.14,88.0,88.02,106026.0,82.3058,82.3245,82.1937,82.2124,106026.0
2021-12-17 11:20:00,88.03,88.07,87.97,88.05,42967.0,82.2218,82.2591,82.1657,82.2404,42967.0
2021-12-17 11:25:00,88.07,88.1,87.99,88.07,79859.0,82.2591,82.2871,82.1844,82.2591,79859.0
2021-12-17 11:30:00,88.07,88.1,87.85,87.86,170026.0,82.2591,82.2871,82.0536,82.063,170026.0
2021-12-17 11:35:00,87.88,87.91,87.7,87.82,37009.0,82.0817,82.1097,81.9135,82.0256,37009.0
2021-12-17 11:40:00,87.87,87.88,87.69,87.73,24793.0,82.0723,82.0817,81.9042,81.9415,24793.0
2021-12-17 11:45:00,87.75,87.77,87.56,87.56,51488.0,81.9602,81.9789,81.7828,81.7828,51488.0
2021-12-17 11:50:00,87.57,87.77,87.57,87.68,11767.0,81.7921,81.9789,81.7921,81.8948,11767.0
2021-12-17 11:55:00,87.66,87.84,87.63,87.81,16373.0,81.8762,82.0443,81.8481,82.0163,16373.0
2021-12-17 12:00:00,87.81,87.81,87.44,87.5,38705.0,82.0163,82.0163,81.6707,81.7267,38705.0
2021-12-17 12:05:00,87.52,87.52,87.32,87.41,22849.0,81.7454,81.7454,81.5586,81.6427,22849.0
2021-12-17 12:10:00,87.4,87.62,87.4,87.62,24671.0,81.6333,81.8388,81.6333,81.8388,24671.0
2021-12-17 12:15:00,87.63,87.66,87.5,87.51,30784.0,81.8481,81.8762,81.7267,81.7361,30784.0
2021-12-17 12:20:00,87.52,87.61,87.45,87.59,19913.0,81.7454,81.8295,81.68,81.8108,19913.0
2021-12-17 12:25:00,87.58,87.58,87.48,87.57,24890.0,81.8014,81.8014,81.708,81.7921,24890.0
2021-12-17 12:30:00,87.56,87.78,87.49,87.62,43647.0,81.7828,81.9882,81.7174,81.8388,43647.0
2021-12-17 12:35:00,87.63,87.63,87.41,87.51,66833.0,81.8481,81.8481,81.6427,81.7361,66833.0
2021-12-17 12:40:00,87.51,87.56,87.48,87.52,12100.0,81.7361,81.7828,81.708,81.7454,12100.0
2021-12-17 12:45:00,87.53,87.59,87.51,87.59,19242.0,81.7547,81.8108,81.7361,81.8108,19242.0
2021-12-17 12:50:00,87.58,87.68,87.45,87.57,7295.0,81.8014,81.8948,81.68,81.7921,7295.0
2021-12-17 12:55:00,87.63,87.8,87.62,87.78,11075.0,81.8481,82.0069,81.8388,81.9882,11075.0
2021-12-17 13:00:00,87.75,87.89,87.73,87.82,11308.0,81.9602,82.091,81.9415,82.0256,11308.0
2021-12-17 13:05:00,87.81,87.82,87.69,87.73,16021.0,82.0163,82.0256,81.9042,81.9415,16021.0
2021-12-17 13:10:00,87.74,87.79,87.66,87.67,14416.0,81.9509,81.9976,81.8762,81.8855,14416.0
2021-12-17 13:15:00,87.66,87.78,87.65,87.73,19085.0,81.8762,81.9882,81.8668,81.9415,19085.0
2021-12-17 13:20:00,87.75,87.87,87.75,87.87,12368.0,81.9602,82.0723,81.9602,82.0723,12368.0
2021-12-17 13:25:00,87.86,87.94,87.82,87.92,17202.0,82.063,82.1377,82.0256,82.119,17202.0
2021-12-17 13:30:00,87.91,88.06,87.9,88.06,59359.0,82.1097,82.2498,82.1003,82.2498,59359.0
2021-12-17 13:35:00,88.06,88.11,87.99,88.01,42760.0,82.2498,82.2965,82.1844,82.2031,42760.0
2021-12-17 13:40:00,88.02,88.04,87.95,87.98,28160.0,82.2124,82.2311,82.147,82.1751,28160.0
2021-12-17 13:45:00,87.98,88.0,87.93,88.0,19892.0,82.1751,82.1937,82.1284,82.1937,19892.0
2021-12-17 13:50:00,88.0,88.06,87.98,88.05,16053.0,82.1937,82.2498,82.1751,82.2404,16053.0
2021-12-17 13:55:00,88.06,88.13,87.97,88.13,22044.0,82.2498,82.3152,82.1657,82.3152,22044.0
2021-12-17 14:00:00,88.13,88.16,88.06,88.06,22535.0,82.3152,82.3432,82.2498,82.2498,22535.0
2021-12-17 14:05:00,88.09,88.14,88.04,88.12,35015.0,82.2778,82.3245,82.2311,82.3058,35015.0
2021-12-17 14:10:00,88.12,88.25,88.12,88.19,24980.0,82.3058,82.4272,82.3058,82.3712,24980.0
2021-12-17 14:15:00,88.19,88.31,88.18,88.22,18602.0,82.3712,82.4833,82.3619,82.3992,18602.0
2021-12-17 14:20:00,88.23,88.24,88.15,88.19,18318.0,82.4086,82.4179,82.3338,82.3712,18318.0
2021-12-17 14:25:00,88.2,88.24,88.06,88.13,22913.0,82.3805,82.4179,82.2498,82.3152,22913.0
2021-12-17 14:30:00,88.13,88.24,88.12,88.17,17113.0,82.3152,82.4179,82.3058,82.3525,17113.0
2021-12-17 14:35:00,88.16,88.19,88.09,88.17,21893.0,82.3432,82.3712,82.2778,82.3525,21893.0
2021-12-17 14:40:00,88.17,88.34,88.15,88.33,31702.0,82.3525,82.5113,82.3338,82.502,31702.0
2021-12-17 14:45:00,88.33,88.45,88.33,88.38,19789.0,82.502,82.614,82.502,82.5487,19789.0
2021-12-17 14:50:00,88.36,88.37,88.23,88.24,33424.0,82.53,82.5393,82.4086,82.4179,33424.0
2021-12-17 14:55:00,88.24,88.36,88.21,88.31,19173.0,82.4179,82.53,82.3899,82.4833,19173.0
2021-12-17 15:00:00,88.3,88.51,88.28,88.29,23138.0,82.4739,82.6701,82.4553,82.4646,23138.0
2021-12-17 15:05:00,88.29,88.52,88.29,88.51,18339.0,82.4646,82.6794,82.4646,82.6701,18339.0
2021-12-17 15:10:00,88.5,88.5,88.23,88.26,48931.0,82.6607,82.6607,82.4086,82.4366,48931.0
2021-12-17 15:15:00,88.25,88.32,88.07,88.2,34273.0,82.4272,82.4926,82.2591,82.3805,34273.0
2021-12-17 15:20:00,88.2,88.39,88.16,88.33,26933.0,82.3805,82.558,82.3432,82.502,26933.0
2021-12-17 15:25:00,88.32,88.33,88.09,88.19,39351.0,82.4926,82.502,82.2778,82.3712,39351.0
2021-12-17 15:30:00,88.18,88.21,87.98,88.11,35757.0,82.3619,82.3899,82.1751,82.2965,35757.0
2021-12-17 15:35:00,88.11,88.15,87.96,88.15,46289.0,82.2965,82.3338,82.1564,82.3338,46289.0
2021-12-17 15:40:00,88.14,88.29,88.07,88.16,86184.0,82.3245,82.4646,82.2591,82.3432,86184.0
2021-12-17 15:45:00,88.15,88.18,87.82,87.82,276323.0,82.3338,82.3619,82.0256,82.0256,276323.0
2021-12-17 15:50:00,87.83,88.07,87.75,88.06,337024.0,82.035,82.2591,81.9602,82.2498,337024.0
2021-12-17 15:55:00,88.06,88.17,87.96,87.96,548852.0,82.2498,82.3525,82.1564,82.1564,548852.0
2021-12-20 09:30:00,85.61,85.95,84.79,84.87,156177.0,80.8374,81.1585,80.0632,80.1387,156177.0
2021-12-20 09:35:00,84.84,85.51,84.83,85.51,49234.0,80.1104,80.743,80.1009,80.743,49234.0
2021-12-20 09:40:00,85.38,85.43,84.88,85.05,73481.0,80.6203,80.6675,80.1481,80.3087,73481.0
2021-12-20 09:45:00,85.01,85.05,84.63,84.67,45312.0,80.2709,80.3087,79.9121,79.9498,45312.0
2021-12-20 09:50:00,84.68,84.92,84.43,84.92,88081.0,79.9593,80.1859,79.7232,80.1859,88081.0
2021-12-20 09:55:00,84.9,85.52,84.87,85.34,68492.0,80.167,80.7525,80.1387,80.5825,68492.0
2021-12-20 10:00:00,85.38,85.45,84.87,84.87,254066.0,80.6203,80.6864,80.1387,80.1387,254066.0
2021-12-20 10:05:00,84.93,85.0,84.75,84.87,140321.0,80.1954,80.2614,80.0254,80.1387,140321.0
2021-12-20 10:10:00,84.87,85.0,84.72,84.91,34819.0,80.1387,80.2614,79.9971,80.1765,34819.0
2021-12-20 10:15:00,84.95,85.01,84.79,84.91,216318.0,80.2142,80.2709,80.0632,80.1765,216318.0
2021-12-20 10:20:00,84.9,85.0,84.68,84.71,46405.0,80.167,80.2614,79.9593,79.9876,46405.0
2021-12-20 10:25:00,84.68,84.69,84.47,84.5,37129.0,79.9593,79.9687,79.761,79.7893,37129.0
2021-12-20 10:30:00,84.5,84.5,84.3,84.41,33197.0,79.7893,79.7893,79.6005,79.7043,33197.0
2021-12-20 10:35:00,84.4,84.5,84.26,84.26,31393.0,79.6949,79.7893,79.5627,79.5627,31393.0
2021-12-20 10:40:00,84.28,84.35,84.21,84.26,54424.0,79.5816,79.6477,79.5155,79.5627,54424.0
2021-12-20 10:45:00,84.3,84.3,84.01,84.03,96973.0,79.6005,79.6005,79.3266,79.3455,96973.0
2021-12-20 10:50:00,84.03,84.05,83.93,83.98,98321.0,79.3455,79.3644,79.2511,79.2983,98321.0
2021-12-20 10:55:00,83.99,84.0,83.85,83.95,73258.0,79.3078,79.3172,79.1756,79.27,73258.0
2021-12-20 11:00:00,83.98,84.03,83.68,83.69,109924.0,79.2983,79.3455,79.015,79.0245,109924.0
2021-12-20 11:05:00,83.69,83.87,83.69,83.87,13650.0,79.0245,79.1944,79.0245,79.1944,13650.0
2021-12-20 11:10:00,83.85,83.94,83.72,83.74,21888.0,79.1756,79.2605,79.0528,79.0717,21888.0
2021-12-20 11:15:00,83.73,83.75,83.62,83.74,21612.0,79.0622,79.0811,78.9584,79.0717,21612.0
2021-12-20 11:20:00,83.74,83.85,83.67,83.83,36931.0,79.0717,79.1756,79.0056,79.1567,36931.0
2021-12-20 11:25:00,83.83,83.85,83.72,83.76,51727.0,79.1567,79.1756,79.0528,79.0906,51727.0
2021-12-20 11:30:00,83.77,83.88,83.72,83.76,28489.0,79.1,79.2039,79.0528,79.0906,28489.0
2021-12-20 11:35:00,83.78,83.82,83.68,83.81,22797.0,79.1095,79.1472,79.015,79.1378,22797.0
2021-12-20 11:40:00,83.78,84.01,83.73,84.0,60281.0,79.1095,79.3266,79.0622,79.3172,60281.0
2021-12-20 11:45:00,83.98,83.98,83.76,83.84,99968.0,79.2983,79.2983,79.0906,79.1661,99968.0
2021-12-20 11:50:00,83.85,84.16,83.84,84.08,52986.0,79.1756,79.4683,79.1661,79.3927,52986.0
2021-12-20 11:55:00,84.08,84.09,83.98,84.09,11022.0,79.3927,79.4022,79.2983,79.4022,11022.0
2021-12-20 12:00:00,84.08,84.08,83.94,84.01,9753.0,79.3927,79.3927,79.2605,79.3266,9753.0
2021-12-20 12:05:00,83.97,84.02,83.89,83.89,11951.0,79.2889,79.3361,79.2133,79.2133,11951.0
2021-12-20 12:10:00,83.91,83.95,83.8,83.8,14303.0,79.2322,79.27,79.1283,79.1283,14303.0
2021-12-20 12:15:00,83.8,83.94,83.75,83.86,20016.0,79.1283,79.2605,79.0811,79.185,20016.0
2021-12-20 12:20:00,83.85,83.85,83.74,83.78,27005.0,79.1756,79.1756,79.0717,79.1095,27005.0
2021-12-20 12:25:00,83.77,83.84,83.77,83.81,9051.0,79.1,79.1661,79.1,79.1378,9051.0
2021-12-20 12:30:00,83.81,83.82,83.64,83.66,30320.0,79.1378,79.1472,78.9773,78.9962,30320.0
2021-12-20 12:35:00,83.65,83.67,83.54,83.59,9041.0,78.9867,79.0056,78.8828,78.9301,9041.0
2021-12-20 12:40:00,83.56,83.74,83.54,83.71,13224.0,78.9017,79.0717,78.8828,79.0434,13224.0
2021-12-20 12:45:00,83.67,83.82,83.67,83.81,9740.0,79.0056,79.1472,79.0056,79.1378,9740.0
2021-12-20 12:50:00,83.82,83.87,83.73,83.85,50836.0,79.1472,79.1944,79.0622,79.1756,50836.0
2021-12-20 12:55:00,83.85,83.89,83.79,83.86,20462.0,79.1756,79.2133,79.1189,79.185,20462.0
2021-12-20 13:00:00,83.84,83.87,83.76,83.8,21065.0,79.1661,79.1944,79.0906,79.1283,21065.0
2021-12-20 13:05:00,83.82,84.01,83.81,84.0,88033.0,79.1472,79.3266,79.1378,79.3172,88033.0
2021-12-20 13:10:00,84.0,84.05,83.91,84.05,121979.0,79.3172,79.3644,79.2322,79.3644,121979.0
2021-12-20 13:15:00,84.05,84.06,83.94,83.98,184116.0,79.3644,79.3739,79.2605,79.2983,184116.0
2021-12-20 13:20:00,83.97,84.04,83.93,83.96,22879.0,79.2889,79.355,79.2511,79.2794,22879.0
2021-12-20 13:25:00,83.98,84.06,83.97,84.01,22603.0,79.2983,79.3739,79.2889,79.3266,22603.0
2021-12-20 13:30:00,84.0,84.12,83.95,83.95,21659.0,79.3172,79.4305,79.27,79.27,21659.0
2021-12-20 13:35:00,83.97,84.19,83.94,84.19,19076.0,79.2889,79.4966,79.2605,79.4966,19076.0
2021-12-20 13:40:00,84.22,84.39,84.19,84.28,21346.0,79.5249,79.6855,79.4966,79.5816,21346.0
2021-12-20 13:45:00,84.27,84.37,84.26,84.37,13245.0,79.5721,79.6666,79.5627,79.6666,13245.0
2021-12-20 13:50:00,84.35,84.39,84.27,84.39,14784.0,79.6477,79.6855,79.5721,79.6855,14784.0
2021-12-20 13:55:00,84.41,84.49,84.27,84.33,20003.0,79.7043,79.7799,79.5721,79.6288,20003.0
2021-12-20 14:00:00,84.33,84.52,84.33,84.42,15252.0,79.6288,79.8082,79.6288,79.7138,15252.0
2021-12-20 14:05:00,84.42,84.58,84.39,84.54,25352.0,79.7138,79.8649,79.6855,79.8271,25352.0
2021-12-20 14:10:00,84.54,84.61,84.49,84.61,16652.0,79.8271,79.8932,79.7799,79.8932,16652.0
2021-12-20 14:15:00,84.6,84.75,84.6,84.7,16579.0,79.8837,80.0254,79.8837,79.9782,16579.0
2021-12-20 14:20:00,84.69,84.77,84.67,84.7,36338.0,79.9687,80.0443,79.9498,79.9782,36338.0
2021-12-20 14:25:00,84.68,84.7,84.49,84.52,28386.0,79.9593,79.9782,79.7799,79.8082,28386.0
2021-12-20 14:30:00,84.52,84.54,84.42,84.48,19743.0,79.8082,79.8271,79.7138,79.7704,19743.0
2021-12-20 14:35:00,84.49,84.52,84.4,84.4,22823.0,79.7799,79.8082,79.6949,79.6949,22823.0
2021-12-20 14:40:00,84.41,84.48,84.35,84.45,21573.0,79.7043,79.7704,79.6477,79.7421,21573.0
2021-12-20 14:45:00,84.46,84.52,84.41,84.51,10921.0,79.7516,79.8082,79.7043,79.7988,10921.0
2021-12-20 14:50:00,84.54,84.72,84.54,84.71,11131.0,79.8271,79.9971,79.8271,79.9876,11131.0
2021-12-20 14:55:00,84.7,84.76,84.64,84.65,18475.0,79.9782,80.0348,79.9215,79.931,18475.0
2021-12-20 15:00:00,84.66,84.76,84.64,84.64,47587.0,79.9404,80.0348,79.9215,79.9215,47587.0
2021-12-20 15:05:00,84.67,84.76,84.67,84.7,25950.0,79.9498,80.0348,79.9498,79.9782,25950.0
2021-12-20 15:10:00,84.71,84.79,84.68,84.69,148496.0,79.9876,80.0632,79.9593,79.9687,148496.0
2021-12-20 15:15:00,84.69,84.79,84.68,84.77,148365.0,79.9687,80.0632,79.9593,80.0443,148365.0
2021-12-20 15:20:00,84.78,84.93,84.77,84.83,39445.0,80.0537,80.1954,80.0443,80.1009,39445.0
2021-12-20 15:25:00,84.82,85.22,84.8,85.19,52605.0,80.0915,80.4692,80.0726,80.4409,52605.0
2021-12-20 15:30:00,85.17,85.17,84.91,84.91,43325.0,80.422,80.422,80.1765,80.1765,43325.0
2021-12-20 15:35:00,84.92,84.94,84.84,84.93,83160.0,80.1859,80.2048,80.1104,80.1954,83160.0
2021-12-20 15:40:00,84.94,85.07,84.92,84.96,110811.0,80.2048,80.3275,80.1859,80.2237,110811.0
2021-12-20 15:45:00,84.95,85.01,84.87,84.89,62093.0,80.2142,80.2709,80.1387,80.1576,62093.0
2021-12-20 15:50:00,84.9,85.11,84.88,85.04,59643.0,80.167,80.3653,80.1481,80.2992,59643.0
2021-12-20 15:55:00,85.06,85.21,85.06,85.08,150467.0,80.3181,80.4597,80.3181,80.337,150467.0
2021-12-21 09:30:00,86.12,87.13,86.09,87.05,111070.0,81.319,82.2727,81.2907,82.1972,111070.0
2021-12-21 09:35:00,87.05,87.28,86.94,87.19,79004.0,82.1972,82.4143,82.0933,82.3294,79004.0
2021-12-21 09:40:00,87.17,87.17,86.7,86.95,42568.0,82.3105,82.3105,81.8667,82.1027,42568.0
2021-12-21 09:45:00,86.96,86.96,86.57,86.76,20144.0,82.1122,82.1122,81.7439,81.9233,20144.0
2021-12-21 09:50:00,86.74,86.76,86.54,86.65,21390.0,81.9044,81.9233,81.7156,81.8195,21390.0
2021-12-21 09:55:00,86.55,86.67,86.5,86.54,12413.0,81.725,81.8383,81.6778,81.7156,12413.0
2021-12-21 10:00:00,86.58,87.01,86.58,86.88,26182.0,81.7534,82.1594,81.7534,82.0366,26182.0
2021-12-21 10:05:00,86.88,87.03,86.84,86.96,31800.0,82.0366,82.1783,81.9989,82.1122,31800.0
2021-12-21 10:10:00,86.94,87.0,86.81,86.97,235578.0,82.0933,82.15,81.9705,82.1216,235578.0
2021-12-21 10:15:00,86.98,87.28,86.98,87.25,40939.0,82.1311,82.4143,82.1311,82.386,40939.0
2021-12-21 10:20:00,87.28,87.42,87.14,87.18,47976.0,82.4143,82.5465,82.2821,82.3199,47976.0
2021-12-21 10:25:00,87.19,87.19,86.73,86.87,44896.0,82.3294,82.3294,81.895,82.0272,44896.0
2021-12-21 10:30:00,86.89,87.06,86.82,86.87,20223.0,82.0461,82.2066,81.98,82.0272,20223.0
2021-12-21 10:35:00,86.81,86.89,86.73,86.86,22453.0,81.9705,82.0461,81.895,82.0178,22453.0
2021-12-21 10:40:00,86.91,87.01,86.84,87.0,43443.0,82.065,82.1594,81.9989,82.15,43443.0
2021-12-21 10:45:00,87.0,87.08,86.89,87.02,95954.0,82.15,82.2255,82.0461,82.1688,95954.0
2021-12-21 10:50:00,87.07,87.1,86.99,87.04,22382.0,82.2161,82.2444,82.1405,82.1877,22382.0
2021-12-21 10:55:00,87.03,87.07,86.93,86.96,19766.0,82.1783,82.2161,82.0839,82.1122,19766.0
2021-12-21 11:00:00,86.97,87.0,86.84,86.91,7792.0,82.1216,82.15,81.9989,82.065,7792.0
2021-12-21 11:05:00,86.9,87.06,86.9,87.04,9276.0,82.0555,82.2066,82.0555,82.1877,9276.0
2021-12-21 11:10:00,87.04,87.11,87.0,87.09,38274.0,82.1877,82.2538,82.15,82.2349,38274.0
2021-12-21 11:15:00,87.08,87.11,86.89,86.91,36661.0,82.2255,82.2538,82.0461,82.065,36661.0
2021-12-21 11:20:00,86.9,86.94,86.79,86.82,13334.0,82.0555,82.0933,81.9517,81.98,13334.0
2021-12-21 11:25:00,86.83,86.93,86.83,86.85,5073.0,81.9894,82.0839,81.9894,82.0083,5073.0
2021-12-21 11:30:00,86.84,86.91,86.83,86.86,9128.0,81.9989,82.065,81.9894,82.0178,9128.0
2021-12-21 11:35:00,86.86,87.05,86.85,87.03,36777.0,82.0178,82.1972,82.0083,82.1783,36777.0
2021-12-21 11:40:00,87.01,87.13,86.99,87.11,61172.0,82.1594,82.2727,82.1405,82.2538,61172.0
2021-12-21 11:45:00,87.1,87.11,87.02,87.04,42800.0,82.2444,82.2538,82.1688,82.1877,42800.0
2021-12-21 11:50:00,87.07,87.19,87.07,87.18,17329.0,82.2161,82.3294,82.2161,82.3199,17329.0
2021-12-21 11:55:00,87.17,87.24,87.11,87.23,16053.0,82.3105,82.3766,82.2538,82.3671,16053.0
2021-12-21 12:00:00,87.24,87.42,87.22,87.39,17065.0,82.3766,82.5465,82.3577,82.5182,17065.0
2021-12-21 12:05:00,87.38,87.52,87.35,87.5,18471.0,82.5088,82.641,82.4804,82.6221,18471.0
2021-12-21 12:10:00,87.51,87.62,87.48,87.6,14412.0,82.6315,82.7354,82.6032,82.7165,14412.0
2021-12-21 12:15:00,87.6,87.65,87.54,87.56,21139.0,82.7165,82.7637,82.6598,82.6787,21139.0
2021-12-21 12:20:00,87.54,87.55,87.5,87.53,9387.0,82.6598,82.6693,82.6221,82.6504,9387.0
2021-12-21 12:25:00,87.53,87.6,87.52,87.58,11091.0,82.6504,82.7165,82.641,82.6976,11091.0
2021-12-21 12:30:00,87.58,87.61,87.44,87.47,93073.0,82.6976,82.7259,82.5654,82.5938,93073.0
2021-12-21 12:35:00,87.46,87.51,87.45,87.5,44242.0,82.5843,82.6315,82.5749,82.6221,44242.0
2021-12-21 12:40:00,87.5,87.5,87.42,87.47,19294.0,82.6221,82.6221,82.5465,82.5938,19294.0
2021-12-21 12:45:00,87.46,87.5,87.42,87.5,27230.0,82.5843,82.6221,82.5465,82.6221,27230.0
2021-12-21 12:50:00,87.5,87.63,87.5,87.6,17840.0,82.6221,82.7448,82.6221,82.7165,17840.0
2021-12-21 12:55:00,87.59,87.61,87.57,87.58,36155.0,82.7071,82.7259,82.6882,82.6976,36155.0
2021-12-21 13:00:00,87.57,87.6,87.51,87.56,28904.0,82.6882,82.7165,82.6315,82.6787,28904.0
2021-12-21 13:05:00,87.56,87.6,87.5,87.58,15004.0,82.6787,82.7165,82.6221,82.6976,15004.0
2021-12-21 13:10:00,87.59,87.62,87.55,87.6,33121.0,82.7071,82.7354,82.6693,82.7165,33121.0
2021-12-21 13:15:00,87.6,87.6,87.51,87.56,32127.0,82.7165,82.7165,82.6315,82.6787,32127.0
2021-12-21 13:20:00,87.56,87.61,87.53,87.6,28490.0,82.6787,82.7259,82.6504,82.7165,28490.0
2021-12-21 13:25:00,87.6,87.61,87.49,87.51,76766.0,82.7165,82.7259,82.6126,82.6315,76766.0
2021-12-21 13:30:00,87.5,87.51,87.45,87.51,62870.0,82.6221,82.6315,82.5749,82.6315,62870.0
2021-12-21 13:35:00,87.5,87.51,87.44,87.5,75010.0,82.6221,82.6315,82.5654,82.6221,75010.0
2021-12-21 13:40:00,87.5,87.51,87.43,87.45,36705.0,82.6221,82.6315,82.556,82.5749,36705.0
2021-12-21 13:45:00,87.46,87.5,87.45,87.48,16824.0,82.5843,82.6221,82.5749,82.6032,16824.0
2021-12-21 13:50:00,87.47,87.5,87.38,87.42,30166.0,82.5938,82.6221,82.5088,82.5465,30166.0
2021-12-21 13:55:00,87.42,87.49,87.39,87.46,12686.0,82.5465,82.6126,82.5182,82.5843,12686.0
2021-12-21 14:00:00,87.48,87.48,87.41,87.45,9922.0,82.6032,82.6032,82.5371,82.5749,9922.0
2021-12-21 14:05:00,87.44,87.48,87.35,87.48,15375.0,82.5654,82.6032,82.4804,82.6032,15375.0
2021-12-21 14:10:00,87.48,87.57,87.48,87.49,10005.0,82.6032,82.6882,82.6032,82.6126,10005.0
2021-12-21 14:15:00,87.51,87.56,87.49,87.53,13174.0,82.6315,82.6787,82.6126,82.6504,13174.0
2021-12-21 14:20:00,87.53,87.55,87.48,87.5,10281.0,82.6504,82.6693,82.6032,82.6221,10281.0
2021-12-21 14:25:00,87.5,87.62,87.5,87.58,13037.0,82.6221,82.7354,82.6221,82.6976,13037.0
2021-12-21 14:30:00,87.58,87.67,87.57,87.57,21100.0,82.6976,82.7826,82.6882,82.6882,21100.0
2021-12-21 14:35:00,87.58,87.58,87.46,87.46,13410.0,82.6976,82.6976,82.5843,82.5843,13410.0
2021-12-21 14:40:00,87.47,87.55,87.42,87.47,14575.0,82.5938,82.6693,82.5465,82.5938,14575.0
2021-12-21 14:45:00,87.47,87.71,87.47,87.69,12212.0,82.5938,82.8204,82.5938,82.8015,12212.0
2021-12-21 14:50:00,87.69,87.77,87.68,87.75,27195.0,82.8015,82.877,82.792,82.8581,27195.0
2021-12-21 14:55:00,87.76,87.8,87.7,87.77,24310.0,82.8676,82.9054,82.8109,82.877,24310.0
2021-12-21 15:00:00,87.76,87.84,87.74,87.84,19262.0,82.8676,82.9431,82.8487,82.9431,19262.0
2021-12-21 15:05:00,87.84,87.85,87.7,87.7,18039.0,82.9431,82.9526,82.8109,82.8109,18039.0
2021-12-21 15:10:00,87.7,87.8,87.66,87.67,16111.0,82.8109,82.9054,82.7732,82.7826,16111.0
2021-12-21 15:15:00,87.67,87.69,87.57,87.59,27310.0,82.7826,82.8015,82.6882,82.7071,27310.0
2021-12-21 15:20:00,87.59,87.65,87.55,87.61,24852.0,82.7071,82.7637,82.6693,82.7259,24852.0
2021-12-21 15:25:00,87.6,87.65,87.58,87.58,28981.0,82.7165,82.7637,82.6976,82.6976,28981.0
2021-12-21 15:30:00,87.58,87.7,87.57,87.62,45790.0,82.6976,82.8109,82.6882,82.7354,45790.0
2021-12-21 15:35:00,87.61,87.69,87.5,87.55,27998.0,82.7259,82.8015,82.6221,82.6693,27998.0
2021-12-21 15:40:00,87.55,87.57,87.44,87.47,37695.0,82.6693,82.6882,82.5654,82.5938,37695.0
2021-12-21 15:45:00,87.46,87.51,87.42,87.47,59330.0,82.5843,82.6315,82.5465,82.5938,59330.0
2021-12-21 15:50:00,87.5,87.74,87.5,87.73,76349.0,82.6221,82.8487,82.6221,82.8393,76349.0
2021-12-21 15:55:00,87.72,87.82,87.69,87.79,97085.0,82.8298,82.9242,82.8015,82.8959,97085.0
2021-12-22 09:30:00,87.71,88.03,87.65,87.75,46182.0,82.8204,83.1225,82.7637,82.8581,46182.0
2021-12-22 09:35:00,87.73,87.88,87.52,87.75,95205.0,82.8393,82.9809,82.641,82.8581,95205.0
2021-12-22 09:40:00,87.75,88.03,87.55,87.93,65849.0,82.8581,83.1225,82.6693,83.0281,65849.0
2021-12-22 09:45:00,87.87,87.91,87.52,87.55,23615.0,82.9715,83.0092,82.641,82.6693,23615.0
2021-12-22 09:50:00,87.52,87.7,87.29,87.7,49472.0,82.641,82.8109,82.4238,82.8109,49472.0
2021-12-22 09:55:00,87.67,87.8,87.45,87.45,17048.0,82.7826,82.9054,82.5749,82.5749,17048.0
2021-12-22 10:00:00,87.47,87.73,87.45,87.7,16849.0,82.5938,82.8393,82.5749,82.8109,16849.0
2021-12-22 10:05:00,87.72,87.72,87.32,87.39,17489.0,82.8298,82.8298,82.4521,82.5182,17489.0
2021-12-22 10:10:00,87.41,87.64,87.4,87.57,18519.0,82.5371,82.7543,82.5277,82.6882,18519.0
2021-12-22 10:15:00,87.58,87.83,87.48,87.72,15790.0,82.6976,82.9337,82.6032,82.8298,15790.0
2021-12-22 10:20:00,87.69,87.82,87.65,87.82,11972.0,82.8015,82.9242,82.7637,82.9242,11972.0
2021-12-22 10:25:00,87.79,87.94,87.66,87.66,15504.0,82.8959,83.0376,82.7732,82.7732,15504.0
2021-12-22 10:30:00,87.69,87.8,87.66,87.66,6683.0,82.8015,82.9054,82.7732,82.7732,6683.0
2021-12-22 10:35:00,87.58,87.95,87.5,87.81,33246.0,82.6976,83.047,82.6221,82.9148,33246.0
2021-12-22 10:40:00,87.81,87.81,87.51,87.58,7378.0,82.9148,82.9148,82.6315,82.6976,7378.0
2021-12-22 10:45:00,87.61,87.74,87.61,87.73,7783.0,82.7259,82.8487,82.7259,82.8393,7783.0
2021-12-22 10:50:00,87.72,87.81,87.65,87.71,16268.0,82.8298,82.9148,82.7637,82.8204,16268.0
2021-12-22 10:55:00,87.72,87.82,87.69,87.8,13213.0,82.8298,82.9242,82.8015,82.9054,13213.0
2021-12-22 11:00:00,87.79,87.88,87.76,87.82,18116.0,82.8959,82.9809,82.8676,82.9242,18116.0
2021-12-22 11:05:00,87.77,87.82,87.7,87.75,10641.0,82.877,82.9242,82.8109,82.8581,10641.0
2021-12-22 11:10:00,87.76,87.82,87.73,87.81,6654.0,82.8676,82.9242,82.8393,82.9148,6654.0
2021-12-22 11:15:00,87.81,87.81,87.7,87.74,58456.0,82.9148,82.9148,82.8109,82.8487,58456.0
2021-12-22 11:20:00,87.74,87.81,87.67,87.71,9300.0,82.8487,82.9148,82.7826,82.8204,9300.0
2021-12-22 11:25:00,87.69,87.69,87.52,87.65,12271.0,82.8015,82.8015,82.641,82.7637,12271.0
2021-12-22 11:30:00,87.65,87.71,87.56,87.7,24669.0,82.7637,82.8204,82.6787,82.8109,24669.0
2021-12-22 11:35:00,87.71,87.72,87.59,87.72,35521.0,82.8204,82.8298,82.7071,82.8298,35521.0
2021-12-22 11:40:00,87.73,87.74,87.69,87.7,21524.0,82.8393,82.8487,82.8015,82.8109,21524.0
2021-12-22 11:45:00,87.69,87.69,87.58,87.62,15783.0,82.8015,82.8015,82.6976,82.7354,15783.0
2021-12-22 11:50:00,87.61,87.69,87.6,87.66,8136.0,82.7259,82.8015,82.7165,82.7732,8136.0
2021-12-22 11:55:00,87.7,87.85,87.7,87.8,8285.0,82.8109,82.9526,82.8109,82.9054,8285.0
2021-12-22 12:00:00,87.79,87.95,87.79,87.95,9734.0,82.8959,83.047,82.8959,83.047,9734.0
2021-12-22 12:05:00,87.98,88.01,87.93,87.97,7047.0,83.0753,83.1036,83.0281,83.0659,7047.0
2021-12-22 12:10:00,87.97,87.97,87.8,87.83,9538.0,83.0659,83.0659,82.9054,82.9337,9538.0
2021-12-22 12:15:00,87.77,87.8,87.74,87.8,4692.0,82.877,82.9054,82.8487,82.9054,4692.0
2021-12-22 12:20:00,87.79,87.81,87.62,87.63,6434.0,82.8959,82.9148,82.7354,82.7448,6434.0
2021-12-22 12:25:00,87.63,87.79,87.63,87.78,6052.0,82.7448,82.8959,82.7448,82.8865,6052.0
2021-12-22 12:30:00,87.77,87.86,87.75,87.86,3736.0,82.877,82.962,82.8581,82.962,3736.0
2021-12-22 12:35:00,87.87,87.9,87.84,87.88,4131.0,82.9715,82.9998,82.9431,82.9809,4131.0
2021-12-22 12:40:00,87.89,87.96,87.86,87.95,6828.0,82.9903,83.0564,82.962,83.047,6828.0
2021-12-22 12:45:00,87.92,87.92,87.81,87.84,7078.0,83.0187,83.0187,82.9148,82.9431,7078.0
2021-12-22 12:50:00,87.85,87.93,87.85,87.92,9700.0,82.9526,83.0281,82.9526,83.0187,9700.0
2021-12-22 12:55:00,87.93,87.97,87.9,87.95,5374.0,83.0281,83.0659,82.9998,83.047,5374.0
2021-12-22 13:00:00,87.95,88.0,87.87,87.97,11099.0,83.047,83.0942,82.9715,83.0659,11099.0
2021-12-22 13:05:00,87.96,88.04,87.92,88.04,8975.0,83.0564,83.132,83.0187,83.132,8975.0
2021-12-22 13:10:00,88.04,88.04,87.89,87.91,11576.0,83.132,83.132,82.9903,83.0092,11576.0
2021-12-22 13:15:00,87.92,87.98,87.91,87.94,11035.0,83.0187,83.0753,83.0092,83.0376,11035.0
2021-12-22 13:20:00,87.96,88.01,87.92,87.97,37765.0,83.0564,83.1036,83.0187,83.0659,37765.0
2021-12-22 13:25:00,87.98,88.01,87.92,87.92,7818.0,83.0753,83.1036,83.0187,83.0187,7818.0
2021-12-22 13:30:00,87.92,87.97,87.89,87.91,11167.0,83.0187,83.0659,82.9903,83.0092,11167.0
2021-12-22 13:35:00,87.91,87.91,87.67,87.68,16728.0,83.0092,83.0092,82.7826,82.792,16728.0
2021-12-22 13:40:00,87.7,87.74,87.61,87.69,6640.0,82.8109,82.8487,82.7259,82.8015,6640.0
2021-12-22 13:45:00,87.69,87.79,87.68,87.73,34197.0,82.8015,82.8959,82.792,82.8393,34197.0
2021-12-22 13:50:00,87.73,87.8,87.73,87.78,12907.0,82.8393,82.9054,82.8393,82.8865,12907.0
2021-12-22 13:55:00,87.77,87.81,87.76,87.8,6864.0,82.877,82.9148,82.8676,82.9054,6864.0
2021-12-22 14:00:00,87.79,87.79,87.59,87.65,56018.0,82.8959,82.8959,82.7071,82.7637,56018.0
2021-12-22 14:05:00,87.66,87.69,87.62,87.67,9818.0,82.7732,82.8015,82.7354,82.7826,9818.0
2021-12-22 14:10:00,87.68,87.75,87.65,87.72,13264.0,82.792,82.8581,82.7637,82.8298,13264.0
2021-12-22 14:15:00,87.73,87.78,87.73,87.75,5412.0,82.8393,82.8865,82.8393,82.8581,5412.0
2021-12-22 14:20:00,87.74,87.81,87.71,87.77,6688.0,82.8487,82.9148,82.8204,82.877,6688.0
2021-12-22 14:25:00,87.76,87.77,87.53,87.54,10945.0,82.8676,82.877,82.6504,82.6598,10945.0
2021-12-22 14:30:00,87.55,87.75,87.55,87.65,8911.0,82.6693,82.8581,82.6693,82.7637,8911.0
2021-12-22 14:35:00,87.65,87.7,87.62,87.68,7081.0,82.7637,82.8109,82.7354,82.792,7081.0
2021-12-22 14:40:00,87.68,87.71,87.64,87.68,18829.0,82.792,82.8204,82.7543,82.792,18829.0
2021-12-22 14:45:00,87.68,87.79,87.67,87.76,9951.0,82.792,82.8959,82.7826,82.8676,9951.0
2021-12-22 14:50:00,87.75,87.87,87.75,87.87,9384.0,82.8581,82.9715,82.8581,82.9715,9384.0
2021-12-22 14:55:00,87.87,87.89,87.8,87.81,21583.0,82.9715,82.9903,82.9054,82.9148,21583.0
2021-12-22 15:00:00,87.82,87.86,87.77,87.79,22390.0,82.9242,82.962,82.877,82.8959,22390.0
2021-12-22 15:05:00,87.81,87.9,87.8,87.89,6800.0,82.9148,82.9998,82.9054,82.9903,6800.0
2021-12-22 15:10:00,87.87,87.91,87.84,87.9,16861.0,82.9715,83.0092,82.9431,82.9998,16861.0
2021-12-22 15:15:00,87.91,87.92,87.68,87.69,14133.0,83.0092,83.0187,82.792,82.8015,14133.0
2021-12-22 15:20:00,87.7,87.72,87.63,87.71,6629.0,82.8109,82.8298,82.7448,82.8204,6629.0
2021-12-22 15:25:00,87.71,87.8,87.71,87.73,14806.0,82.8204,82.9054,82.8204,82.8393,14806.0
2021-12-22 15:30:00,87.73,87.85,87.73,87.73,23281.0,82.8393,82.9526,82.8393,82.8393,23281.0
2021-12-22 15:35:00,87.72,87.87,87.72,87.84,22440.0,82.8298,82.9715,82.8298,82.9431,22440.0
2021-12-22 15:40:00,87.86,87.86,87.79,87.83,20563.0,82.962,82.962,82.8959,82.9337,20563.0
2021-12-22 15:45:00,87.83,87.9,87.77,87.82,23321.0,82.9337,82.9998,82.877,82.9242,23321.0
2021-12-22 15:50:00,87.83,87.97,87.83,87.94,37461.0,82.9337,83.0659,82.9337,83.0376,37461.0
2021-12-22 15:55:00,87.94,87.95,87.86,87.91,143098.0,83.0376,83.047,82.962,83.0092,143098.0
2021-12-23 09:30:00,88.27,88.42,87.97,88.33,84482.0,83.3492,83.4908,83.0659,83.4058,84482.0
2021-12-23 09:35:00,88.35,88.49,88.19,88.22,75998.0,83.4247,83.5569,83.2736,83.3019,75998.0
2021-12-23 09:40:00,88.19,88.2,87.85,87.85,43909.0,83.2736,83.2831,82.9526,82.9526,43909.0
2021-12-23 09:45:00,87.84,87.85,87.53,87.55,61319.0,82.9431,82.9526,82.6504,82.6693,61319.0
2021-12-23 09:50:00,87.56,87.92,87.54,87.83,18990.0,82.6787,83.0187,82.6598,82.9337,18990.0
2021-12-23 09:55:00,87.83,87.87,87.76,87.82,24333.0,82.9337,82.9715,82.8676,82.9242,24333.0
2021-12-23 10:00:00,87.81,87.9,87.71,87.84,17290.0,82.9148,82.9998,82.8204,82.9431,17290.0
2021-12-23 10:05:00,87.88,87.98,87.81,87.97,30036.0,82.9809,83.0753,82.9148,83.0659,30036.0
2021-12-23 10:10:00,88.04,88.31,88.04,88.22,16903.0,83.132,83.3869,83.132,83.3019,16903.0
2021-12-23 10:15:00,88.22,88.26,88.15,88.17,27261.0,83.3019,83.3397,83.2358,83.2547,27261.0
2021-12-23 10:20:00,88.17,88.17,88.05,88.14,5313.0,83.2547,83.2547,83.1414,83.2264,5313.0
2021-12-23 10:25:00,88.12,88.13,87.94,87.96,17426.0,83.2075,83.217,83.0376,83.0564,17426.0
2021-12-23 10:30:00,87.98,88.01,87.92,87.96,165159.0,83.0753,83.1036,83.0187,83.0564,165159.0
2021-12-23 10:35:00,87.99,88.0,87.91,87.98,51764.0,83.0848,83.0942,83.0092,83.0753,51764.0
2021-12-23 10:40:00,88.0,88.16,87.99,88.08,47299.0,83.0942,83.2453,83.0848,83.1697,47299.0
2021-12-23 10:45:00,88.09,88.09,87.96,88.0,152396.0,83.1792,83.1792,83.0564,83.0942,152396.0
2021-12-23 10:50:00,87.99,88.1,87.91,88.08,81174.0,83.0848,83.1886,83.0092,83.1697,81174.0
2021-12-23 10:55:00,88.1,88.11,88.06,88.09,78358.0,83.1886,83.1981,83.1509,83.1792,78358.0
2021-12-23 11:00:00,88.1,88.11,88.0,88.09,62923.0,83.1886,83.1981,83.0942,83.1792,62923.0
2021-12-23 11:05:00,88.09,88.09,88.04,88.06,29745.0,83.1792,83.1792,83.132,83.1509,29745.0
2021-12-23 11:10:00,88.07,88.07,87.97,88.01,57822.0,83.1603,83.1603,83.0659,83.1036,57822.0
2021-12-23 11:15:00,88.01,88.09,88.01,88.09,31601.0,83.1036,83.1792,83.1036,83.1792,31601.0
2021-12-23 11:20:00,88.1,88.12,88.06,88.1,23568.0,83.1886,83.2075,83.1509,83.1886,23568.0
2021-12-23 11:25:00,88.11,88.17,88.09,88.17,28184.0,83.1981,83.2547,83.1792,83.2547,28184.0
2021-12-23 11:30:00,88.21,88.32,88.21,88.32,85799.0,83.2925,83.3964,83.2925,83.3964,85799.0
2021-12-23 11:35:00,88.31,88.41,88.31,88.41,6564.0,83.3869,83.4813,83.3869,83.4813,6564.0
2021-12-23 11:40:00,88.43,88.46,88.4,88.45,3766.0,83.5002,83.5286,83.4719,83.5191,3766.0
2021-12-23 11:45:00,88.44,88.44,88.38,88.41,8137.0,83.5097,83.5097,83.453,83.4813,8137.0
2021-12-23 11:50:00,88.41,88.45,88.39,88.45,6559.0,83.4813,83.5191,83.4625,83.5191,6559.0
2021-12-23 11:55:00,88.47,88.54,88.46,88.54,7954.0,83.538,83.6041,83.5286,83.6041,7954.0
2021-12-23 12:00:00,88.54,88.57,88.49,88.52,11169.0,83.6041,83.6324,83.5569,83.5852,11169.0
2021-12-23 12:05:00,88.52,88.61,88.52,88.59,15279.0,83.5852,83.6702,83.5852,83.6513,15279.0
2021-12-23 12:10:00,88.59,88.61,88.57,88.6,5725.0,83.6513,83.6702,83.6324,83.6608,5725.0
2021-12-23 12:15:00,88.61,88.64,88.59,88.62,6189.0,83.6702,83.6985,83.6513,83.6796,6189.0
2021-12-23 12:20:00,88.62,88.76,88.62,88.76,3804.0,83.6796,83.8118,83.6796,83.8118,3804.0
2021-12-23 12:25:00,88.76,88.77,88.7,88.76,20700.0,83.8118,83.8213,83.7552,83.8118,20700.0
2021-12-23 12:30:00,88.76,88.79,88.75,88.76,9242.0,83.8118,83.8402,83.8024,83.8118,9242.0
2021-12-23 12:35:00,88.77,88.82,88.76,88.8,12481.0,83.8213,83.8685,83.8118,83.8496,12481.0
2021-12-23 12:40:00,88.81,88.81,88.76,88.77,16168.0,83.859,83.859,83.8118,83.8213,16168.0
2021-12-23 12:45:00,88.78,88.79,88.7,88.73,9316.0,83.8307,83.8402,83.7552,83.7835,9316.0
2021-12-23 12:50:00,88.72,88.73,88.68,88.68,13880.0,83.7741,83.7835,83.7363,83.7363,13880.0
2021-12-23 12:55:00,88.68,88.75,88.67,88.71,8154.0,83.7363,83.8024,83.7269,83.7646,8154.0
2021-12-23 13:00:00,88.72,88.79,88.72,88.76,5259.0,83.7741,83.8402,83.7741,83.8118,5259.0
2021-12-23 13:05:00,88.76,88.83,88.72,88.83,11053.0,83.8118,83.8779,83.7741,83.8779,11053.0
2021-12-23 13:10:00,88.83,88.88,88.77,88.77,17122.0,83.8779,83.9251,83.8213,83.8213,17122.0
2021-12-23 13:15:00,88.77,88.85,88.76,88.85,4579.0,83.8213,83.8968,83.8118,83.8968,4579.0
2021-12-23 13:20:00,88.85,88.98,88.85,88.97,48289.0,83.8968,84.0196,83.8968,84.0101,48289.0
2021-12-23 13:25:00,88.97,89.07,88.96,89.04,23438.0,84.0101,84.1046,84.0007,84.0762,23438.0
2021-12-23 13:30:00,89.04,89.04,88.95,88.97,15598.0,84.0762,84.0762,83.9912,84.0101,15598.0
2021-12-23 13:35:00,88.97,88.98,88.93,88.95,7904.0,84.0101,84.0196,83.9724,83.9912,7904.0
2021-12-23 13:40:00,88.94,88.97,88.92,88.96,7904.0,83.9818,84.0101,83.9629,84.0007,7904.0
2021-12-23 13:45:00,88.97,89.05,88.97,89.05,6391.0,84.0101,84.0857,84.0101,84.0857,6391.0
2021-12-23 13:50:00,89.04,89.1,89.03,89.09,8853.0,84.0762,84.1329,84.0668,84.1234,8853.0
2021-12-23 13:55:00,89.08,89.11,89.05,89.05,15573.0,84.114,84.1423,84.0857,84.0857,15573.0
2021-12-23 14:00:00,89.07,89.1,89.02,89.03,11874.0,84.1046,84.1329,84.0573,84.0668,11874.0
2021-12-23 14:05:00,89.03,89.08,89.01,89.04,18346.0,84.0668,84.114,84.0479,84.0762,18346.0
2021-12-23 14:10:00,89.04,89.06,89.01,89.05,5382.0,84.0762,84.0951,84.0479,84.0857,5382.0
2021-12-23 14:15:00,89.04,89.04,88.95,89.01,25684.0,84.0762,84.0762,83.9912,84.0479,25684.0
2021-12-23 14:20:00,89.0,89.08,88.99,89.08,14465.0,84.0385,84.114,84.029,84.114,14465.0
2021-12-23 14:25:00,89.07,89.08,89.02,89.03,12242.0,84.1046,84.114,84.0573,84.0668,12242.0
2021-12-23 14:30:00,89.03,89.04,88.92,88.94,14440.0,84.0668,84.0762,83.9629,83.9818,14440.0
2021-12-23 14:35:00,88.94,88.94,88.87,88.9,14217.0,83.9818,83.9818,83.9157,83.944,14217.0
2021-12-23 14:40:00,88.9,88.93,88.84,88.9,6022.0,83.944,83.9724,83.8874,83.944,6022.0
2021-12-23 14:45:00,88.9,88.92,88.88,88.92,4150.0,83.944,83.9629,83.9251,83.9629,4150.0
2021-12-23 14:50:00,88.9,88.9,88.84,88.88,4087.0,83.944,83.944,83.8874,83.9251,4087.0
2021-12-23 14:55:00,88.88,88.88,88.86,88.86,4921.0,83.9251,83.9251,83.9063,83.9063,4921.0
2021-12-23 15:00:00,88.86,88.86,88.64,88.65,14862.0,83.9063,83.9063,83.6985,83.708,14862.0
2021-12-23 15:05:00,88.65,88.77,88.65,88.77,7011.0,83.708,83.8213,83.708,83.8213,7011.0
2021-12-23 15:10:00,88.77,88.82,88.77,88.82,19611.0,83.8213,83.8685,83.8213,83.8685,19611.0
2021-12-23 15:15:00,88.84,88.86,88.79,88.84,23521.0,83.8874,83.9063,83.8402,83.8874,23521.0
2021-12-23 15:20:00,88.83,88.84,88.73,88.74,18792.0,83.8779,83.8874,83.7835,83.793,18792.0
2021-12-23 15:25:00,88.74,88.83,88.71,88.76,27755.0,83.793,83.8779,83.7646,83.8118,27755.0
2021-12-23 15:30:00,88.77,88.77,88.65,88.67,24099.0,83.8213,83.8213,83.708,83.7269,24099.0
2021-12-23 15:35:00,88.67,88.78,88.67,88.71,21595.0,83.7269,83.8307,83.7269,83.7646,21595.0
2021-12-23 15:40:00,88.71,88.77,88.68,88.76,27569.0,83.7646,83.8213,83.7363,83.8118,27569.0
2021-12-23 15:45:00,88.76,88.88,88.76,88.88,41862.0,83.8118,83.9251,83.8118,83.9251,41862.0
2021-12-23 15:50:00,88.89,88.97,88.88,88.89,67647.0,83.9346,84.0101,83.9251,83.9346,67647.0
2021-12-23 15:55:00,88.89,88.9,88.73,88.74,115733.0,83.9346,83.944,83.7835,83.793,115733.0
2021-12-27 09:30:00,88.87,89.38,88.83,89.3,63937.0,83.9157,84.3973,83.8779,84.3217,63937.0
2021-12-27 09:35:00,89.22,89.25,88.86,88.93,106016.0,84.2462,84.2745,83.9063,83.9724,106016.0
2021-12-27 09:40:00,88.91,89.04,88.77,88.94,46211.0,83.9535,84.0762,83.8213,83.9818,46211.0
2021-12-27 09:45:00,88.96,89.13,88.8,89.06,114478.0,84.0007,84.1612,83.8496,84.0951,114478.0
2021-12-27 09:50:00,89.05,89.12,88.73,88.73,27751.0,84.0857,84.1518,83.7835,83.7835,27751.0
2021-12-27 09:55:00,88.75,88.76,88.47,88.57,32192.0,83.8024,83.8118,83.538,83.6324,32192.0
2021-12-27 10:00:00,88.61,88.69,88.43,88.69,28406.0,83.6702,83.7457,83.5002,83.7457,28406.0
2021-12-27 10:05:00,88.65,88.97,88.64,88.94,16504.0,83.708,84.0101,83.6985,83.9818,16504.0
2021-12-27 10:10:00,88.93,89.05,88.82,88.96,30371.0,83.9724,84.0857,83.8685,84.0007,30371.0
2021-12-27 10:15:00,88.94,89.14,88.87,89.1,44378.0,83.9818,84.1707,83.9157,84.1329,44378.0
2021-12-27 10:20:00,89.1,89.43,89.1,89.38,16750.0,84.1329,84.4445,84.1329,84.3973,16750.0
2021-12-27 10:25:00,89.38,89.38,89.27,89.32,21415.0,84.3973,84.3973,84.2934,84.3406,21415.0
2021-12-27 10:30:00,89.31,89.39,89.23,89.33,144921.0,84.3312,84.4067,84.2556,84.3501,144921.0
2021-12-27 10:35:00,89.35,89.35,89.25,89.29,15953.0,84.3689,84.3689,84.2745,84.3123,15953.0
2021-12-27 10:40:00,89.3,89.34,89.18,89.24,57945.0,84.3217,84.3595,84.2084,84.2651,57945.0
2021-12-27 10:45:00,89.24,89.33,89.21,89.33,43880.0,84.2651,84.3501,84.2368,84.3501,43880.0
2021-12-27 10:50:00,89.36,89.45,89.36,89.43,9730.0,84.3784,84.4634,84.3784,84.4445,9730.0
2021-12-27 10:55:00,89.44,89.59,89.44,89.59,31184.0,84.4539,84.5956,84.4539,84.5956,31184.0
2021-12-27 11:00:00,89.6,89.76,89.58,89.76,20286.0,84.605,84.7561,84.5861,84.7561,20286.0
2021-12-27 11:05:00,89.76,89.79,89.72,89.76,28937.0,84.7561,84.7844,84.7183,84.7561,28937.0
2021-12-27 11:10:00,89.76,89.89,89.75,89.88,12681.0,84.7561,84.8788,84.7466,84.8694,12681.0
2021-12-27 11:15:00,89.87,89.89,89.68,89.69,22249.0,84.86,84.8788,84.6805,84.69,22249.0
2021-12-27 11:20:00,89.68,89.75,89.6,89.68,31759.0,84.6805,84.7466,84.605,84.6805,31759.0
2021-12-27 11:25:00,89.69,89.79,89.68,89.77,55845.0,84.69,84.7844,84.6805,84.7655,55845.0
2021-12-27 11:30:00,89.77,89.77,89.55,89.56,44794.0,84.7655,84.7655,84.5578,84.5672,44794.0
2021-12-27 11:35:00,89.57,89.67,89.55,89.65,22075.0,84.5767,84.6711,84.5578,84.6522,22075.0
2021-12-27 11:40:00,89.66,89.7,89.61,89.66,14500.0,84.6617,84.6994,84.6145,84.6617,14500.0
2021-12-27 11:45:00,89.68,89.77,89.65,89.68,15356.0,84.6805,84.7655,84.6522,84.6805,15356.0
2021-12-27 11:50:00,89.68,89.8,89.68,89.79,10729.0,84.6805,84.7939,84.6805,84.7844,10729.0
2021-12-27 11:55:00,89.78,89.81,89.72,89.72,8413.0,84.775,84.8033,84.7183,84.7183,8413.0
2021-12-27 12:00:00,89.72,89.76,89.69,89.72,16191.0,84.7183,84.7561,84.69,84.7183,16191.0
2021-12-27 12:05:00,89.7,89.73,89.63,89.64,11377.0,84.6994,84.7278,84.6333,84.6428,11377.0
2021-12-27 12:10:00,89.64,89.66,89.59,89.64,17999.0,84.6428,84.6617,84.5956,84.6428,17999.0
2021-12-27 12:15:00,89.63,89.63,89.51,89.6,11109.0,84.6333,84.6333,84.52,84.605,11109.0
2021-12-27 12:20:00,89.59,89.6,89.49,89.6,11308.0,84.5956,84.605,84.5011,84.605,11308.0
2021-12-27 12:25:00,89.6,89.66,89.59,89.65,9157.0,84.605,84.6617,84.5956,84.6522,9157.0
2021-12-27 12:30:00,89.66,89.69,89.56,89.57,8637.0,84.6617,84.69,84.5672,84.5767,8637.0
2021-12-27 12:35:00,89.58,89.64,89.58,89.64,11407.0,84.5861,84.6428,84.5861,84.6428,11407.0
2021-12-27 12:40:00,89.64,89.66,89.58,89.65,10288.0,84.6428,84.6617,84.5861,84.6522,10288.0
2021-12-27 12:45:00,89.62,89.68,89.59,89.67,7752.0,84.6239,84.6805,84.5956,84.6711,7752.0
2021-12-27 12:50:00,89.66,89.69,89.63,89.69,7661.0,84.6617,84.69,84.6333,84.69,7661.0
2021-12-27 12:55:00,89.69,89.69,89.64,89.67,30032.0,84.69,84.69,84.6428,84.6711,30032.0
2021-12-27 13:00:00,89.66,89.67,89.6,89.66,13791.0,84.6617,84.6711,84.605,84.6617,13791.0
2021-12-27 13:05:00,89.63,89.67,89.61,89.66,7802.0,84.6333,84.6711,84.6145,84.6617,7802.0
2021-12-27 13:10:00,89.65,89.7,89.61,89.69,10655.0,84.6522,84.6994,84.6145,84.69,10655.0
2021-12-27 13:15:00,89.7,89.72,89.69,89.7,7334.0,84.6994,84.7183,84.69,84.6994,7334.0
2021-12-27 13:20:00,89.71,89.76,89.69,89.76,8574.0,84.7089,84.7561,84.69,84.7561,8574.0
2021-12-27 13:25:00,89.77,89.81,89.7,89.7,14813.0,84.7655,84.8033,84.6994,84.6994,14813.0
2021-12-27 13:30:00,89.69,89.71,89.66,89.68,17769.0,84.69,84.7089,84.6617,84.6805,17769.0
2021-12-27 13:35:00,89.68,89.71,89.55,89.55,14064.0,84.6805,84.7089,84.5578,84.5578,14064.0
2021-12-27 13:40:00,89.55,89.57,89.52,89.57,15159.0,84.5578,84.5767,84.5295,84.5767,15159.0
2021-12-27 13:45:00,89.57,89.6,89.54,89.58,16004.0,84.5767,84.605,84.5484,84.5861,16004.0
2021-12-27 13:50:00,89.59,89.6,89.56,89.57,10499.0,84.5956,84.605,84.5672,84.5767,10499.0
2021-12-27 13:55:00,89.58,89.63,89.52,89.54,16667.0,84.5861,84.6333,84.5295,84.5484,16667.0
2021-12-27 14:00:00,89.53,89.6,89.5,89.6,17948.0,84.5389,84.605,84.5106,84.605,17948.0
2021-12-27 14:05:00,89.6,89.63,89.56,89.62,12090.0,84.605,84.6333,84.5672,84.6239,12090.0
2021-12-27 14:10:00,89.62,89.66,89.61,89.65,12044.0,84.6239,84.6617,84.6145,84.6522,12044.0
2021-12-27 14:15:00,89.65,89.66,89.61,89.65,9384.0,84.6522,84.6617,84.6145,84.6522,9384.0
2021-12-27 14:20:00,89.66,89.7,89.65,89.67,9071.0,84.6617,84.6994,84.6522,84.6711,9071.0
2021-12-27 14:25:00,89.67,89.68,89.62,89.63,9607.0,84.6711,84.6805,84.6239,84.6333,9607.0
2021-12-27 14:30:00,89.61,89.66,89.61,89.64,8994.0,84.6145,84.6617,84.6145,84.6428,8994.0
2021-12-27 14:35:00,89.64,89.7,89.61,89.7,11088.0,84.6428,84.6994,84.6145,84.6994,11088.0
2021-12-27 14:40:00,89.71,89.74,89.67,89.67,11438.0,84.7089,84.7372,84.6711,84.6711,11438.0
2021-12-27 14:45:00,89.67,89.69,89.63,89.67,19670.0,84.6711,84.69,84.6333,84.6711,19670.0
2021-12-27 14:50:00,89.68,89.69,89.63,89.67,24161.0,84.6805,84.69,84.6333,84.6711,24161.0
2021-12-27 14:55:00,89.65,89.65,89.58,89.59,13027.0,84.6522,84.6522,84.5861,84.5956,13027.0
2021-12-27 15:00:00,89.59,89.6,89.52,89.54,13896.0,84.5956,84.605,84.5295,84.5484,13896.0
2021-12-27 15:05:00,89.54,89.6,89.53,89.58,15406.0,84.5484,84.605,84.5389,84.5861,15406.0
2021-12-27 15:10:00,89.57,89.59,89.54,89.57,12893.0,84.5767,84.5956,84.5484,84.5767,12893.0
2021-12-27 15:15:00,89.56,89.59,89.52,89.58,16844.0,84.5672,84.5956,84.5295,84.5861,16844.0
2021-12-27 15:20:00,89.58,89.59,89.46,89.48,28046.0,84.5861,84.5956,84.4728,84.4917,28046.0
2021-12-27 15:25:00,89.48,89.56,89.48,89.54,24213.0,84.4917,84.5672,84.4917,84.5484,24213.0
2021-12-27 15:30:00,89.54,89.57,89.46,89.46,16079.0,84.5484,84.5767,84.4728,84.4728,16079.0
2021-12-27 15:35:00,89.45,89.46,89.3,89.35,22241.0,84.4634,84.4728,84.3217,84.3689,22241.0
2021-12-27 15:40:00,89.35,89.52,89.34,89.5,49933.0,84.3689,84.5295,84.3595,84.5106,49933.0
2021-12-27 15:45:00,89.5,89.56,89.5,89.55,39330.0,84.5106,84.5672,84.5106,84.5578,39330.0
2021-12-27 15:50:00,89.55,89.7,89.55,89.68,82345.0,84.5578,84.6994,84.5578,84.6805,82345.0
2021-12-27 15:55:00,89.67,89.76,89.64,89.76,130831.0,84.6711,84.7561,84.6428,84.7561,130831.0
2021-12-28 09:30:00,89.51,89.93,89.51,89.91,43982.0,84.52,84.9166,84.52,84.8977,43982.0
2021-12-28 09:35:00,89.95,90.0,89.67,89.81,15171.0,84.9355,84.9827,84.6711,84.8033,15171.0
2021-12-28 09:40:00,89.85,90.23,89.85,90.12,13505.0,84.8411,85.1999,84.8411,85.096,13505.0
2021-12-28 09:45:00,90.06,90.2,90.0,90.15,144756.0,85.0394,85.1716,84.9827,85.1243,144756.0
2021-12-28 09:50:00,90.12,90.44,90.08,90.44,92041.0,85.096,85.3982,85.0583,85.3982,92041.0
2021-12-28 09:55:00,90.43,90.67,90.39,90.4,52220.0,85.3887,85.6154,85.351,85.3604,52220.0
2021-12-28 10:00:00,90.32,90.68,90.32,90.66,30854.0,85.2849,85.6248,85.2849,85.6059,30854.0
2021-12-28 10:05:00,90.65,90.68,90.3,90.32,28852.0,85.5965,85.6248,85.266,85.2849,28852.0
2021-12-28 10:10:00,90.31,90.59,90.29,90.33,21169.0,85.2754,85.5398,85.2565,85.2943,21169.0
2021-12-28 10:15:00,90.33,90.44,90.3,90.31,35537.0,85.2943,85.3982,85.266,85.2754,35537.0
2021-12-28 10:20:00,90.33,90.61,90.33,90.56,31050.0,85.2943,85.5587,85.2943,85.5115,31050.0
2021-12-28 10:25:00,90.57,90.63,90.52,90.56,11952.0,85.5209,85.5776,85.4737,85.5115,11952.0
2021-12-28 10:30:00,90.58,90.69,90.57,90.68,32267.0,85.5304,85.6342,85.5209,85.6248,32267.0
2021-12-28 10:35:00,90.68,90.7,90.33,90.35,13318.0,85.6248,85.6437,85.2943,85.3132,13318.0
2021-12-28 10:40:00,90.36,90.42,90.27,90.32,29595.0,85.3226,85.3793,85.2377,85.2849,29595.0
2021-12-28 10:45:00,90.32,90.4,90.28,90.3,21946.0,85.2849,85.3604,85.2471,85.266,21946.0
2021-12-28 10:50:00,90.3,90.36,90.15,90.16,17179.0,85.266,85.3226,85.1243,85.1338,17179.0
2021-12-28 10:55:00,90.14,90.23,90.14,90.17,18883.0,85.1149,85.1999,85.1149,85.1432,18883.0
2021-12-28 11:00:00,90.15,90.21,90.12,90.17,25263.0,85.1243,85.181,85.096,85.1432,25263.0
2021-12-28 11:05:00,90.19,90.19,89.97,89.97,22258.0,85.1621,85.1621,84.9544,84.9544,22258.0
2021-12-28 11:10:00,89.98,90.04,89.87,89.91,12135.0,84.9638,85.0205,84.86,84.8977,12135.0
2021-12-28 11:15:00,89.89,89.9,89.65,89.66,15085.0,84.8788,84.8883,84.6522,84.6617,15085.0
2021-12-28 11:20:00,89.65,89.78,89.63,89.76,15179.0,84.6522,84.775,84.6333,84.7561,15179.0
2021-12-28 11:25:00,89.76,89.76,89.61,89.69,18666.0,84.7561,84.7561,84.6145,84.69,18666.0
2021-12-28 11:30:00,89.69,89.8,89.63,89.79,15295.0,84.69,84.7939,84.6333,84.7844,15295.0
2021-12-28 11:35:00,89.75,89.8,89.71,89.8,11770.0,84.7466,84.7939,84.7089,84.7939,11770.0
2021-12-28 11:40:00,89.81,89.86,89.72,89.78,9361.0,84.8033,84.8505,84.7183,84.775,9361.0
2021-12-28 11:45:00,89.78,89.79,89.72,89.79,12825.0,84.775,84.7844,84.7183,84.7844,12825.0
2021-12-28 11:50:00,89.8,89.93,89.78,89.88,16119.0,84.7939,84.9166,84.775,84.8694,16119.0
2021-12-28 11:55:00,89.88,89.93,89.85,89.92,8198.0,84.8694,84.9166,84.8411,84.9072,8198.0
2021-12-28 12:00:00,89.9,89.9,89.81,89.86,7226.0,84.8883,84.8883,84.8033,84.8505,7226.0
2021-12-28 12:05:00,89.87,89.88,89.74,89.77,14313.0,84.86,84.8694,84.7372,84.7655,14313.0
2021-12-28 12:10:00,89.75,89.78,89.63,89.7,16916.0,84.7466,84.775,84.6333,84.6994,16916.0
2021-12-28 12:15:00,89.7,89.71,89.64,89.71,16236.0,84.6994,84.7089,84.6428,84.7089,16236.0
2021-12-28 12:20:00,89.71,89.74,89.63,89.73,11812.0,84.7089,84.7372,84.6333,84.7278,11812.0
2021-12-28 12:25:00,89.74,89.76,89.57,89.58,23802.0,84.7372,84.7561,84.5767,84.5861,23802.0
2021-12-28 12:30:00,89.57,89.58,89.41,89.43,10937.0,84.5767,84.5861,84.4256,84.4445,10937.0
2021-12-28 12:35:00,89.43,89.52,89.43,89.45,7569.0,84.4445,84.5295,84.4445,84.4634,7569.0
2021-12-28 12:40:00,89.44,89.55,89.42,89.53,36466.0,84.4539,84.5578,84.435,84.5389,36466.0
2021-12-28 12:45:00,89.54,89.55,89.42,89.47,10212.0,84.5484,84.5578,84.435,84.4823,10212.0
2021-12-28 12:50:00,89.48,89.6,89.46,89.55,22401.0,84.4917,84.605,84.4728,84.5578,22401.0
2021-12-28 12:55:00,89.57,89.62,89.56,89.58,8974.0,84.5767,84.6239,84.5672,84.5861,8974.0
2021-12-28 13:00:00,89.59,89.65,89.53,89.65,10548.0,84.5956,84.6522,84.5389,84.6522,10548.0
2021-12-28 13:05:00,89.64,89.68,89.61,89.67,10422.0,84.6428,84.6805,84.6145,84.6711,10422.0
2021-12-28 13:10:00,89.65,89.75,89.63,89.68,5917.0,84.6522,84.7466,84.6333,84.6805,5917.0
2021-12-28 13:15:00,89.69,89.76,89.69,89.71,9908.0,84.69,84.7561,84.69,84.7089,9908.0
2021-12-28 13:20:00,89.72,89.78,89.67,89.72,18679.0,84.7183,84.775,84.6711,84.7183,18679.0
2021-12-28 13:25:00,89.73,89.76,89.68,89.76,23513.0,84.7278,84.7561,84.6805,84.7561,23513.0
2021-12-28 13:30:00,89.73,89.74,89.7,89.72,5821.0,84.7278,84.7372,84.6994,84.7183,5821.0
2021-12-28 13:35:00,89.74,89.74,89.67,89.67,10678.0,84.7372,84.7372,84.6711,84.6711,10678.0
2021-12-28 13:40:00,89.66,89.73,89.65,89.71,18270.0,84.6617,84.7278,84.6522,84.7089,18270.0
2021-12-28 13:45:00,89.71,89.76,89.7,89.75,8453.0,84.7089,84.7561,84.6994,84.7466,8453.0
2021-12-28 13:50:00,89.74,89.76,89.67,89.68,9148.0,84.7372,84.7561,84.6711,84.6805,9148.0
2021-12-28 13:55:00,89.68,89.68,89.62,89.67,14517.0,84.6805,84.6805,84.6239,84.6711,14517.0
2021-12-28 14:00:00,89.67,89.67,89.46,89.47,17578.0,84.6711,84.6711,84.4728,84.4823,17578.0
2021-12-28 14:05:00,89.49,89.54,89.48,89.49,10439.0,84.5011,84.5484,84.4917,84.5011,10439.0
2021-12-28 14:10:00,89.5,89.51,89.47,89.51,4024.0,84.5106,84.52,84.4823,84.52,4024.0
2021-12-28 14:15:00,89.51,89.65,89.51,89.62,5186.0,84.52,84.6522,84.52,84.6239,5186.0
2021-12-28 14:20:00,89.63,89.67,89.6,89.61,11533.0,84.6333,84.6711,84.605,84.6145,11533.0
2021-12-28 14:25:00,89.6,89.66,89.57,89.63,6389.0,84.605,84.6617,84.5767,84.6333,6389.0
2021-12-28 14:30:00,89.63,89.71,89.63,89.68,6010.0,84.6333,84.7089,84.6333,84.6805,6010.0
2021-12-28 14:35:00,89.67,89.68,89.63,89.65,35353.0,84.6711,84.6805,84.6333,84.6522,35353.0
2021-12-28 14:40:00,89.66,89.69,89.64,89.68,5371.0,84.6617,84.69,84.6428,84.6805,5371.0
2021-12-28 14:45:00,89.68,89.7,89.59,89.62,9941.0,84.6805,84.6994,84.5956,84.6239,9941.0
2021-12-28 14:50:00,89.61,89.64,89.55,89.63,9229.0,84.6145,84.6428,84.5578,84.6333,9229.0
2021-12-28 14:55:00,89.63,89.64,89.59,89.64,8632.0,84.6333,84.6428,84.5956,84.6428,8632.0
2021-12-28 15:00:00,89.64,89.64,89.44,89.47,117300.0,84.6428,84.6428,84.4539,84.4823,117300.0
2021-12-28 15:05:00,89.47,89.54,89.43,89.51,15115.0,84.4823,84.5484,84.4445,84.52,15115.0
2021-12-28 15:10:00,89.49,89.56,89.48,89.56,7518.0,84.5011,84.5672,84.4917,84.5672,7518.0
2021-12-28 15:15:00,89.55,89.58,89.51,89.55,11855.0,84.5578,84.5861,84.52,84.5578,11855.0
2021-12-28 15:20:00,89.55,89.57,89.53,89.54,8769.0,84.5578,84.5767,84.5389,84.5484,8769.0
2021-12-28 15:25:00,89.54,89.58,89.52,89.56,11468.0,84.5484,84.5861,84.5295,84.5672,11468.0
2021-12-28 15:30:00,89.58,89.66,89.49,89.53,14987.0,84.5861,84.6617,84.5011,84.5389,14987.0
2021-12-28 15:35:00,89.57,89.64,89.57,89.61,16358.0,84.5767,84.6428,84.5767,84.6145,16358.0
2021-12-28 15:40:00,89.61,89.61,89.51,89.54,17333.0,84.6145,84.6145,84.52,84.5484,17333.0
2021-12-28 15:45:00,89.54,89.61,89.52,89.54,21662.0,84.5484,84.6145,84.5295,84.5484,21662.0
2021-12-28 15:50:00,89.53,89.53,89.3,89.34,48629.0,84.5389,84.5389,84.3217,84.3595,48629.0
2021-12-28 15:55:00,89.34,89.37,89.23,89.28,57184.0,84.3595,84.3878,84.2556,84.3028,57184.0
2021-12-29 09:30:00,89.41,89.72,89.17,89.32,178918.0,84.4256,84.7183,84.199,84.3406,178918.0
2021-12-29 09:35:00,89.27,89.52,89.2,89.35,73222.0,84.2934,84.5295,84.2273,84.3689,73222.0
2021-12-29 09:40:00,89.42,89.56,89.29,89.36,20787.0,84.435,84.5672,84.3123,84.3784,20787.0
2021-12-29 09:45:00,89.34,89.53,89.29,89.4,16198.0,84.3595,84.5389,84.3123,84.4162,16198.0
2021-12-29 09:50:00,89.37,89.62,89.28,89.55,30331.0,84.3878,84.6239,84.3028,84.5578,30331.0
2021-12-29 09:55:00,89.53,89.56,89.34,89.35,14808.0,84.5389,84.5672,84.3595,84.3689,14808.0
2021-12-29 10:00:00,89.39,89.42,89.15,89.16,17627.0,84.4067,84.435,84.1801,84.1895,17627.0
2021-12-29 10:05:00,89.16,89.34,89.11,89.28,21952.0,84.1895,84.3595,84.1423,84.3028,21952.0
2021-12-29 10:10:00,89.3,89.41,89.02,89.16,44607.0,84.3217,84.4256,84.0573,84.1895,44607.0
2021-12-29 10:15:00,89.19,89.4,89.01,89.34,22504.0,84.2179,84.4162,84.0479,84.3595,22504.0
2021-12-29 10:20:00,89.33,89.53,89.33,89.51,51459.0,84.3501,84.5389,84.3501,84.52,51459.0
2021-12-29 10:25:00,89.46,89.47,89.3,89.32,31209.0,84.4728,84.4823,84.3217,84.3406,31209.0
2021-12-29 10:30:00,89.31,89.41,89.19,89.38,28890.0,84.3312,84.4256,84.2179,84.3973,28890.0
2021-12-29 10:35:00,89.38,89.46,89.34,89.38,17172.0,84.3973,84.4728,84.3595,84.3973,17172.0
2021-12-29 10:40:00,89.38,89.6,89.31,89.57,26419.0,84.3973,84.605,84.3312,84.5767,26419.0
2021-12-29 10:45:00,89.57,89.63,89.53,89.57,28840.0,84.5767,84.6333,84.5389,84.5767,28840.0
2021-12-29 10:50:00,89.57,89.58,89.52,89.56,13437.0,84.5767,84.5861,84.5295,84.5672,13437.0
2021-12-29 10:55:00,89.56,89.74,89.53,89.74,40683.0,84.5672,84.7372,84.5389,84.7372,40683.0
2021-12-29 11:00:00,89.73,89.88,89.72,89.85,29456.0,84.7278,84.8694,84.7183,84.8411,29456.0
2021-12-29 11:05:00,89.85,89.97,89.83,89.96,11472.0,84.8411,84.9544,84.8222,84.9449,11472.0
2021-12-29 11:10:00,89.96,89.96,89.88,89.92,12840.0,84.9449,84.9449,84.8694,84.9072,12840.0
2021-12-29 11:15:00,89.92,89.97,89.85,89.97,16790.0,84.9072,84.9544,84.8411,84.9544,16790.0
2021-12-29 11:20:00,89.98,90.1,89.97,90.08,18942.0,84.9638,85.0771,84.9544,85.0583,18942.0
2021-12-29 11:25:00,90.08,90.1,89.96,89.97,15025.0,85.0583,85.0771,84.9449,84.9544,15025.0
2021-12-29 11:30:00,89.97,89.97,89.84,89.9,21667.0,84.9544,84.9544,84.8316,84.8883,21667.0
2021-12-29 11:35:00,89.91,89.94,89.83,89.89,29558.0,84.8977,84.9261,84.8222,84.8788,29558.0
2021-12-29 11:40:00,89.89,89.98,89.88,89.94,31307.0,84.8788,84.9638,84.8694,84.9261,31307.0
2021-12-29 11:45:00,89.95,89.97,89.87,89.95,31765.0,84.9355,84.9544,84.86,84.9355,31765.0
2021-12-29 11:50:00,89.95,89.97,89.91,89.93,15966.0,84.9355,84.9544,84.8977,84.9166,15966.0
2021-12-29 11:55:00,89.93,89.98,89.9,89.98,9134.0,84.9166,84.9638,84.8883,84.9638,9134.0
2021-12-29 12:00:00,89.98,90.11,89.95,90.11,16432.0,84.9638,85.0866,84.9355,85.0866,16432.0
2021-12-29 12:05:00,90.09,90.12,90.05,90.06,13662.0,85.0677,85.096,85.0299,85.0394,13662.0
2021-12-29 12:10:00,90.07,90.1,89.99,90.03,11576.0,85.0488,85.0771,84.9733,85.011,11576.0
2021-12-29 12:15:00,90.02,90.04,90.0,90.01,14581.0,85.0016,85.0205,84.9827,84.9922,14581.0
2021-12-29 12:20:00,90.01,90.03,89.95,89.95,11250.0,84.9922,85.011,84.9355,84.9355,11250.0
2021-12-29 12:25:00,89.95,90.02,89.92,90.02,52894.0,84.9355,85.0016,84.9072,85.0016,52894.0
2021-12-29 12:30:00,90.02,90.05,89.99,90.04,13354.0,85.0016,85.0299,84.9733,85.0205,13354.0
2021-12-29 12:35:00,90.04,90.11,90.02,90.1,10883.0,85.0205,85.0866,85.0016,85.0771,10883.0
2021-12-29 12:40:00,90.1,90.13,90.07,90.08,15593.0,85.0771,85.1055,85.0488,85.0583,15593.0
2021-12-29 12:45:00,90.07,90.08,90.01,90.07,8997.0,85.0488,85.0583,84.9922,85.0488,8997.0
2021-12-29 12:50:00,90.07,90.09,90.05,90.06,11174.0,85.0488,85.0677,85.0299,85.0394,11174.0
2021-12-29 12:55:00,90.06,90.09,90.05,90.08,7420.0,85.0394,85.0677,85.0299,85.0583,7420.0
2021-12-29 13:00:00,90.06,90.11,90.05,90.1,9810.0,85.0394,85.0866,85.0299,85.0771,9810.0
2021-12-29 13:05:00,90.12,90.16,90.09,90.15,7372.0,85.096,85.1338,85.0677,85.1243,7372.0
2021-12-29 13:10:00,90.14,90.23,90.11,90.22,15310.0,85.1149,85.1999,85.0866,85.1904,15310.0
2021-12-29 13:15:00,90.21,90.22,90.17,90.19,10919.0,85.181,85.1904,85.1432,85.1621,10919.0
2021-12-29 13:20:00,90.18,90.18,90.05,90.06,14626.0,85.1527,85.1527,85.0299,85.0394,14626.0
2021-12-29 13:25:00,90.07,90.15,90.06,90.15,7589.0,85.0488,85.1243,85.0394,85.1243,7589.0
2021-12-29 13:30:00,90.13,90.17,90.11,90.12,7517.0,85.1055,85.1432,85.0866,85.096,7517.0
2021-12-29 13:35:00,90.12,90.13,90.07,90.09,9250.0,85.096,85.1055,85.0488,85.0677,9250.0
2021-12-29 13:40:00,90.09,90.11,90.07,90.1,9583.0,85.0677,85.0866,85.0488,85.0771,9583.0
2021-12-29 13:45:00,90.1,90.1,90.04,90.05,9168.0,85.0771,85.0771,85.0205,85.0299,9168.0
2021-12-29 13:50:00,90.04,90.12,90.01,90.12,6815.0,85.0205,85.096,84.9922,85.096,6815.0
2021-12-29 13:55:00,90.12,90.18,90.11,90.16,6873.0,85.096,85.1527,85.0866,85.1338,6873.0
2021-12-29 14:00:00,90.15,90.2,90.13,90.16,11128.0,85.1243,85.1716,85.1055,85.1338,11128.0
2021-12-29 14:05:00,90.15,90.16,90.09,90.09,10174.0,85.1243,85.1338,85.0677,85.0677,10174.0
2021-12-29 14:10:00,90.11,90.14,90.08,90.11,9696.0,85.0866,85.1149,85.0583,85.0866,9696.0
2021-12-29 14:15:00,90.11,90.12,90.07,90.1,10416.0,85.0866,85.096,85.0488,85.0771,10416.0
2021-12-29 14:20:00,90.09,90.1,90.03,90.05,16209.0,85.0677,85.0771,85.011,85.0299,16209.0
2021-12-29 14:25:00,90.04,90.05,89.97,90.03,17455.0,85.0205,85.0299,84.9544,85.011,17455.0
2021-12-29 14:30:00,90.03,90.05,90.0,90.02,10124.0,85.011,85.0299,84.9827,85.0016,10124.0
2021-12-29 14:35:00,90.02,90.02,89.97,89.98,15981.0,85.0016,85.0016,84.9544,84.9638,15981.0
2021-12-29 14:40:00,89.98,89.98,89.91,89.94,18713.0,84.9638,84.9638,84.8977,84.9261,18713.0
2021-12-29 14:45:00,89.93,89.97,89.93,89.95,12986.0,84.9166,84.9544,84.9166,84.9355,12986.0
2021-12-29 14:50:00,89.95,90.04,89.95,90.03,13843.0,84.9355,85.0205,84.9355,85.011,13843.0
2021-12-29 14:55:00,90.03,90.04,89.99,90.02,13869.0,85.011,85.0205,84.9733,85.0016,13869.0
2021-12-29 15:00:00,90.01,90.02,89.92,89.93,18003.0,84.9922,85.0016,84.9072,84.9166,18003.0
2021-12-29 15:05:00,89.93,89.96,89.89,89.9,17611.0,84.9166,84.9449,84.8788,84.8883,17611.0
2021-12-29 15:10:00,89.9,89.91,89.79,89.79,13219.0,84.8883,84.8977,84.7844,84.7844,13219.0
2021-12-29 15:15:00,89.8,89.88,89.79,89.84,19673.0,84.7939,84.8694,84.7844,84.8316,19673.0
2021-12-29 15:20:00,89.83,89.83,89.78,89.81,17526.0,84.8222,84.8222,84.775,84.8033,17526.0
2021-12-29 15:25:00,89.82,89.82,89.66,89.7,47943.0,84.8127,84.8127,84.6617,84.6994,47943.0
2021-12-29 15:30:00,89.7,89.85,89.7,89.82,23798.0,84.6994,84.8411,84.6994,84.8127,23798.0
2021-12-29 15:35:00,89.83,89.84,89.74,89.77,26836.0,84.8222,84.8316,84.7372,84.7655,26836.0
2021-12-29 15:40:00,89.78,89.83,89.75,89.81,30619.0,84.775,84.8222,84.7466,84.8033,30619.0
2021-12-29 15:45:00,89.81,89.98,89.81,89.95,23460.0,84.8033,84.9638,84.8033,84.9355,23460.0
2021-12-29 15:50:00,89.95,90.01,89.94,89.95,38396.0,84.9355,84.9922,84.9261,84.9355,38396.0
2021-12-29 15:55:00,89.96,89.96,89.9,89.94,125601.0,84.9449,84.9449,84.8883,84.9261,125601.0
2021-12-30 09:30:00,89.77,90.87,89.77,90.74,35326.0,84.7655,85.8042,84.7655,85.6815,35326.0
2021-12-30 09:35:00,90.75,91.0,90.74,90.94,99845.0,85.6909,85.927,85.6815,85.8703,99845.0
2021-12-30 09:40:00,90.9,91.12,90.78,90.78,73494.0,85.8325,86.0403,85.7192,85.7192,73494.0
2021-12-30 09:45:00,90.79,91.16,90.79,91.13,28412.0,85.7287,86.078,85.7287,86.0497,28412.0
2021-12-30 09:50:00,91.14,91.28,91.12,91.26,16488.0,86.0592,86.1914,86.0403,86.1725,16488.0
2021-12-30 09:55:00,91.2,91.49,91.18,91.43,26932.0,86.1158,86.3896,86.0969,86.333,26932.0
2021-12-30 10:00:00,91.43,91.47,91.28,91.38,15914.0,86.333,86.3708,86.1914,86.2858,15914.0
2021-12-30 10:05:00,91.33,91.5,91.31,91.36,33282.0,86.2386,86.3991,86.2197,86.2669,33282.0
2021-12-30 10:10:00,91.36,91.45,91.32,91.44,54951.0,86.2669,86.3519,86.2291,86.3424,54951.0
2021-12-30 10:15:00,91.43,91.43,91.31,91.37,55759.0,86.333,86.333,86.2197,86.2763,55759.0
2021-12-30 10:20:00,91.37,91.4,91.25,91.39,19963.0,86.2763,86.3047,86.163,86.2952,19963.0
2021-12-30 10:25:00,91.41,91.43,91.22,91.24,18930.0,86.3141,86.333,86.1347,86.1536,18930.0
2021-12-30 10:30:00,91.27,91.47,91.26,91.45,27242.0,86.1819,86.3708,86.1725,86.3519,27242.0
2021-12-30 10:35:00,91.44,91.51,91.35,91.37,17640.0,86.3424,86.4085,86.2575,86.2763,17640.0
2021-12-30 10:40:00,91.37,91.51,91.35,91.43,19448.0,86.2763,86.4085,86.2575,86.333,19448.0
2021-12-30 10:45:00,91.44,91.5,91.28,91.3,19197.0,86.3424,86.3991,86.1914,86.2102,19197.0
2021-12-30 10:50:00,91.28,91.36,91.21,91.24,14481.0,86.1914,86.2669,86.1253,86.1536,14481.0
2021-12-30 10:55:00,91.28,91.32,91.17,91.23,30305.0,86.1914,86.2291,86.0875,86.1441,30305.0
2021-12-30 11:00:00,91.2,91.28,91.09,91.28,12567.0,86.1158,86.1914,86.0119,86.1914,12567.0
2021-12-30 11:05:00,91.3,91.35,91.27,91.31,5941.0,86.2102,86.2575,86.1819,86.2197,5941.0
2021-12-30 11:10:00,91.28,91.33,91.2,91.21,6608.0,86.1914,86.2386,86.1158,86.1253,6608.0
2021-12-30 11:15:00,91.22,91.28,91.2,91.22,5725.0,86.1347,86.1914,86.1158,86.1347,5725.0
2021-12-30 11:20:00,91.23,91.23,91.15,91.18,5750.0,86.1441,86.1441,86.0686,86.0969,5750.0
2021-12-30 11:25:00,91.16,91.22,91.16,91.21,2990.0,86.078,86.1347,86.078,86.1253,2990.0
2021-12-30 11:30:00,91.23,91.29,91.22,91.28,4266.0,86.1441,86.2008,86.1347,86.1914,4266.0
2021-12-30 11:35:00,91.3,91.36,91.3,91.31,4100.0,86.2102,86.2669,86.2102,86.2197,4100.0
2021-12-30 11:40:00,91.33,91.33,91.2,91.26,19134.0,86.2386,86.2386,86.1158,86.1725,19134.0
2021-12-30 11:45:00,91.32,91.47,91.31,91.46,7706.0,86.2291,86.3708,86.2197,86.3613,7706.0
2021-12-30 11:50:00,91.46,91.57,91.43,91.54,12336.0,86.3613,86.4652,86.333,86.4369,12336.0
2021-12-30 11:55:00,91.53,91.63,91.52,91.61,10305.0,86.4274,86.5218,86.418,86.503,10305.0
2021-12-30 12:00:00,91.61,91.64,91.59,91.63,7301.0,86.503,86.5313,86.4841,86.5218,7301.0
2021-12-30 12:05:00,91.63,91.64,91.5,91.53,13780.0,86.5218,86.5313,86.3991,86.4274,13780.0
2021-12-30 12:10:00,91.53,91.58,91.51,91.53,14737.0,86.4274,86.4746,86.4085,86.4274,14737.0
2021-12-30 12:15:00,91.56,91.57,91.51,91.53,12418.0,86.4557,86.4652,86.4085,86.4274,12418.0
2021-12-30 12:20:00,91.52,91.57,91.45,91.56,14153.0,86.418,86.4652,86.3519,86.4557,14153.0
2021-12-30 12:25:00,91.56,91.62,91.55,91.61,4172.0,86.4557,86.5124,86.4463,86.503,4172.0
2021-12-30 12:30:00,91.6,91.6,91.54,91.56,5300.0,86.4935,86.4935,86.4369,86.4557,5300.0
2021-12-30 12:35:00,91.57,91.68,91.57,91.6,9224.0,86.4652,86.5691,86.4652,86.4935,9224.0
2021-12-30 12:40:00,91.61,91.61,91.52,91.59,5687.0,86.503,86.503,86.418,86.4841,5687.0
2021-12-30 12:45:00,91.6,91.7,91.6,91.69,7085.0,86.4935,86.5879,86.4935,86.5785,7085.0
2021-12-30 12:50:00,91.69,91.69,91.64,91.67,56886.0,86.5785,86.5785,86.5313,86.5596,56886.0
2021-12-30 12:55:00,91.67,91.7,91.66,91.7,4951.0,86.5596,86.5879,86.5502,86.5879,4951.0
2021-12-30 13:00:00,91.7,91.75,91.67,91.72,4759.0,86.5879,86.6352,86.5596,86.6068,4759.0
2021-12-30 13:05:00,91.72,91.74,91.68,91.7,6949.0,86.6068,86.6257,86.5691,86.5879,6949.0
2021-12-30 13:10:00,91.7,91.74,91.69,91.7,3322.0,86.5879,86.6257,86.5785,86.5879,3322.0
2021-12-30 13:15:00,91.69,91.7,91.65,91.7,6164.0,86.5785,86.5879,86.5407,86.5879,6164.0
2021-12-30 13:20:00,91.7,91.77,91.69,91.71,57302.0,86.5879,86.654,86.5785,86.5974,57302.0
2021-12-30 13:25:00,91.71,91.76,91.67,91.74,11491.0,86.5974,86.6446,86.5596,86.6257,11491.0
2021-12-30 13:30:00,91.73,91.8,91.73,91.77,8150.0,86.6163,86.6824,86.6163,86.654,8150.0
2021-12-30 13:35:00,91.77,91.77,91.73,91.75,3350.0,86.654,86.654,86.6163,86.6352,3350.0
2021-12-30 13:40:00,91.72,91.78,91.71,91.73,5970.0,86.6068,86.6635,86.5974,86.6163,5970.0
2021-12-30 13:45:00,91.74,91.78,91.69,91.72,27294.0,86.6257,86.6635,86.5785,86.6068,27294.0
2021-12-30 13:50:00,91.72,91.8,91.69,91.79,7300.0,86.6068,86.6824,86.5785,86.6729,7300.0
2021-12-30 13:55:00,91.78,91.79,91.74,91.77,12605.0,86.6635,86.6729,86.6257,86.654,12605.0
2021-12-30 14:00:00,91.77,91.77,91.53,91.56,11569.0,86.654,86.654,86.4274,86.4557,11569.0
2021-12-30 14:05:00,91.56,91.56,91.47,91.54,6366.0,86.4557,86.4557,86.3708,86.4369,6366.0
2021-12-30 14:10:00,91.51,91.56,91.5,91.53,7062.0,86.4085,86.4557,86.3991,86.4274,7062.0
2021-12-30 14:15:00,91.53,91.61,91.53,91.6,7292.0,86.4274,86.503,86.4274,86.4935,7292.0
2021-12-30 14:20:00,91.6,91.66,91.59,91.65,10329.0,86.4935,86.5502,86.4841,86.5407,10329.0
2021-12-30 14:25:00,91.66,91.72,91.66,91.71,7394.0,86.5502,86.6068,86.5502,86.5974,7394.0
2021-12-30 14:30:00,91.72,91.73,91.65,91.7,15060.0,86.6068,86.6163,86.5407,86.5879,15060.0
2021-12-30 14:35:00,91.72,91.75,91.67,91.74,11945.0,86.6068,86.6352,86.5596,86.6257,11945.0
2021-12-30 14:40:00,91.74,91.75,91.67,91.67,6153.0,86.6257,86.6352,86.5596,86.5596,6153.0
2021-12-30 14:45:00,91.67,91.67,91.59,91.6,8135.0,86.5596,86.5596,86.4841,86.4935,8135.0
2021-12-30 14:50:00,91.58,91.63,91.55,91.59,10308.0,86.4746,86.5218,86.4463,86.4841,10308.0
2021-12-30 14:55:00,91.58,91.65,91.58,91.65,5051.0,86.4746,86.5407,86.4746,86.5407,5051.0
2021-12-30 15:00:00,91.65,91.65,91.49,91.52,11408.0,86.5407,86.5407,86.3896,86.418,11408.0
2021-12-30 15:05:00,91.52,91.52,91.37,91.37,8473.0,86.418,86.418,86.2763,86.2763,8473.0
2021-12-30 15:10:00,91.37,91.37,91.24,91.28,12610.0,86.2763,86.2763,86.1536,86.1914,12610.0
2021-12-30 15:15:00,91.27,91.32,91.26,91.27,19150.0,86.1819,86.2291,86.1725,86.1819,19150.0
2021-12-30 15:20:00,91.27,91.29,91.21,91.25,17778.0,86.1819,86.2008,86.1253,86.163,17778.0
2021-12-30 15:25:00,91.23,91.33,91.23,91.31,17127.0,86.1441,86.2386,86.1441,86.2197,17127.0
2021-12-30 15:30:00,91.31,91.4,91.23,91.24,24755.0,86.2197,86.3047,86.1441,86.1536,24755.0
2021-12-30 15:35:00,91.22,91.25,91.17,91.19,22194.0,86.1347,86.163,86.0875,86.1064,22194.0
2021-12-30 15:40:00,91.17,91.18,91.09,91.13,46382.0,86.0875,86.0969,86.0119,86.0497,46382.0
2021-12-30 15:45:00,91.12,91.18,91.05,91.09,43139.0,86.0403,86.0969,85.9742,86.0119,43139.0
2021-12-30 15:50:00,91.08,91.13,90.96,91.04,62880.0,86.0025,86.0497,85.8892,85.9647,62880.0
2021-12-30 15:55:00,91.04,91.06,90.83,90.89,137998.0,85.9647,85.9836,85.7664,85.8231,137998.0
2021-12-31 09:30:00,90.54,91.45,90.54,91.42,58694.0,85.4926,86.3519,85.4926,86.3235,58694.0
2021-12-31 09:35:00,91.42,91.42,90.95,91.0,34451.0,86.3235,86.3235,85.8797,85.927,34451.0
2021-12-31 09:40:00,90.98,90.98,90.47,90.51,37135.0,85.9081,85.9081,85.4265,85.4643,37135.0
2021-12-31 09:45:00,90.52,90.67,90.45,90.59,37049.0,85.4737,85.6154,85.4076,85.5398,37049.0
2021-12-31 09:50:00,90.57,90.87,90.55,90.87,47701.0,85.5209,85.8042,85.502,85.8042,47701.0
2021-12-31 09:55:00,90.77,90.86,90.44,90.61,24948.0,85.7098,85.7948,85.3982,85.5587,24948.0
2021-12-31 10:00:00,90.56,90.63,90.33,90.51,20749.0,85.5115,85.5776,85.2943,85.4643,20749.0
2021-12-31 10:05:00,90.54,90.63,90.48,90.57,65774.0,85.4926,85.5776,85.436,85.5209,65774.0
2021-12-31 10:10:00,90.55,90.59,90.42,90.45,14534.0,85.502,85.5398,85.3793,85.4076,14534.0
2021-12-31 10:15:00,90.45,90.45,90.27,90.3,27423.0,85.4076,85.4076,85.2377,85.266,27423.0
2021-12-31 10:20:00,90.27,90.27,89.99,89.99,40608.0,85.2377,85.2377,84.9733,84.9733,40608.0
2021-12-31 10:25:00,89.99,90.1,89.97,90.1,26040.0,84.9733,85.0771,84.9544,85.0771,26040.0
2021-12-31 10:30:00,90.1,90.21,90.1,90.17,20153.0,85.0771,85.181,85.0771,85.1432,20153.0
2021-12-31 10:35:00,90.14,90.37,90.09,90.31,16852.0,85.1149,85.3321,85.0677,85.2754,16852.0
2021-12-31 10:40:00,90.3,90.3,90.15,90.19,19426.0,85.266,85.266,85.1243,85.1621,19426.0
2021-12-31 10:45:00,90.19,90.2,90.05,90.05,41970.0,85.1621,85.1716,85.0299,85.0299,41970.0
2021-12-31 10:50:00,90.06,90.2,90.01,90.19,20315.0,85.0394,85.1716,84.9922,85.1621,20315.0
2021-12-31 10:55:00,90.18,90.27,90.13,90.27,13032.0,85.1527,85.2377,85.1055,85.2377,13032.0
2021-12-31 11:00:00,90.28,90.34,90.2,90.26,23155.0,85.2471,85.3038,85.1716,85.2282,23155.0
2021-12-31 11:05:00,90.26,90.37,90.21,90.37,17514.0,85.2282,85.3321,85.181,85.3321,17514.0
2021-12-31 11:10:00,90.36,90.42,90.33,90.36,18319.0,85.3226,85.3793,85.2943,85.3226,18319.0
2021-12-31 11:15:00,90.35,90.47,90.35,90.44,11186.0,85.3132,85.4265,85.3132,85.3982,11186.0
2021-12-31 11:20:00,90.45,90.58,90.45,90.58,14668.0,85.4076,85.5304,85.4076,85.5304,14668.0
2021-12-31 11:25:00,90.57,90.64,90.54,90.58,13224.0,85.5209,85.587,85.4926,85.5304,13224.0
2021-12-31 11:30:00,90.58,90.63,90.52,90.57,14153.0,85.5304,85.5776,85.4737,85.5209,14153.0
2021-12-31 11:35:00,90.56,90.58,90.52,90.56,13830.0,85.5115,85.5304,85.4737,85.5115,13830.0
2021-12-31 11:40:00,90.57,90.61,90.54,90.58,13785.0,85.5209,85.5587,85.4926,85.5304,13785.0
2021-12-31 11:45:00,90.57,90.58,90.52,90.53,14925.0,85.5209,85.5304,85.4737,85.4832,14925.0
2021-12-31 11:50:00,90.54,90.54,90.45,90.47,13296.0,85.4926,85.4926,85.4076,85.4265,13296.0
2021-12-31 11:55:00,90.47,90.48,90.24,90.24,119081.0,85.4265,85.436,85.2093,85.2093,119081.0
2021-12-31 12:00:00,90.23,90.29,90.14,90.28,53907.0,85.1999,85.2565,85.1149,85.2471,53907.0
2021-12-31 12:05:00,90.28,90.31,90.25,90.3,46877.0,85.2471,85.2754,85.2188,85.266,46877.0
2021-12-31 12:10:00,90.29,90.34,90.27,90.34,42310.0,85.2565,85.3038,85.2377,85.3038,42310.0
2021-12-31 12:15:00,90.33,90.33,90.24,90.26,37348.0,85.2943,85.2943,85.2093,85.2282,37348.0
2021-12-31 12:20:00,90.25,90.3,90.24,90.28,24913.0,85.2188,85.266,85.2093,85.2471,24913.0
2021-12-31 12:25:00,90.29,90.3,90.25,90.25,22090.0,85.2565,85.266,85.2188,85.2188,22090.0
2021-12-31 12:30:00,90.26,90.27,90.24,90.25,14642.0,85.2282,85.2377,85.2093,85.2188,14642.0
2021-12-31 12:35:00,90.25,90.34,90.24,90.33,51130.0,85.2188,85.3038,85.2093,85.2943,51130.0
2021-12-31 12:40:00,90.32,90.34,90.28,90.3,23557.0,85.2849,85.3038,85.2471,85.266,23557.0
2021-12-31 12:45:00,90.3,90.31,90.22,90.23,33859.0,85.266,85.2754,85.1904,85.1999,33859.0
2021-12-31 12:50:00,90.23,90.26,90.22,90.24,74214.0,85.1999,85.2282,85.1904,85.2093,74214.0
2021-12-31 12:55:00,90.24,90.4,90.23,90.4,79311.0,85.2093,85.3604,85.1999,85.3604,79311.0
2021-12-31 13:00:00,90.38,90.4,90.33,90.37,14799.0,85.3415,85.3604,85.2943,85.3321,14799.0
2021-12-31 13:05:00,90.37,90.45,90.35,90.39,16278.0,85.3321,85.4076,85.3132,85.351,16278.0
2021-12-31 13:10:00,90.39,90.42,90.36,90.36,10904.0,85.351,85.3793,85.3226,85.3226,10904.0
2021-12-31 13:15:00,90.35,90.39,90.34,90.38,11259.0,85.3132,85.351,85.3038,85.3415,11259.0
2021-12-31 13:20:00,90.37,90.47,90.36,90.47,20580.0,85.3321,85.4265,85.3226,85.4265,20580.0
2021-12-31 13:25:00,90.47,90.49,90.44,90.49,14471.0,85.4265,85.4454,85.3982,85.4454,14471.0
2021-12-31 13:30:00,90.48,90.6,90.45,90.58,21797.0,85.436,85.5493,85.4076,85.5304,21797.0
2021-12-31 13:35:00,90.57,90.57,90.47,90.48,12594.0,85.5209,85.5209,85.4265,85.436,12594.0
2021-12-31 13:40:00,90.47,90.5,90.42,90.5,12551.0,85.4265,85.4548,85.3793,85.4548,12551.0
2021-12-31 13:45:00,90.5,90.58,90.5,90.56,11825.0,85.4548,85.5304,85.4548,85.5115,11825.0
2021-12-31 13:50:00,90.55,90.63,90.52,90.62,11671.0,85.502,85.5776,85.4737,85.5681,11671.0
2021-12-31 13:55:00,90.62,90.7,90.62,90.69,10933.0,85.5681,85.6437,85.5681,85.6342,10933.0
2021-12-31 14:00:00,90.68,90.68,90.6,90.6,10785.0,85.6248,85.6248,85.5493,85.5493,10785.0
2021-12-31 14:05:00,90.62,90.62,90.5,90.55,20691.0,85.5681,85.5681,85.4548,85.502,20691.0
2021-12-31 14:10:00,90.54,90.55,90.51,90.53,9803.0,85.4926,85.502,85.4643,85.4832,9803.0
2021-12-31 14:15:00,90.52,90.54,90.48,90.54,24659.0,85.4737,85.4926,85.436,85.4926,24659.0
2021-12-31 14:20:00,90.56,90.6,90.55,90.58,16642.0,85.5115,85.5493,85.502,85.5304,16642.0
2021-12-31 14:25:00,90.59,90.69,90.57,90.68,13901.0,85.5398,85.6342,85.5209,85.6248,13901.0
2021-12-31 14:30:00,90.67,90.73,90.65,90.7,11886.0,85.6154,85.672,85.5965,85.6437,11886.0
2021-12-31 14:35:00,90.7,90.7,90.56,90.56,97480.0,85.6437,85.6437,85.5115,85.5115,97480.0
2021-12-31 14:40:00,90.56,90.56,90.47,90.55,43604.0,85.5115,85.5115,85.4265,85.502,43604.0
2021-12-31 14:45:00,90.54,90.56,90.51,90.54,17534.0,85.4926,85.5115,85.4643,85.4926,17534.0
2021-12-31 14:50:00,90.55,90.61,90.54,90.57,25827.0,85.502,85.5587,85.4926,85.5209,25827.0
2021-12-31 14:55:00,90.56,90.61,90.52,90.61,14251.0,85.5115,85.5587,85.4737,85.5587,14251.0
2021-12-31 15:00:00,90.61,90.68,90.6,90.65,16222.0,85.5587,85.6248,85.5493,85.5965,16222.0
2021-12-31 15:05:00,90.64,90.65,90.59,90.63,13901.0,85.587,85.5965,85.5398,85.5776,13901.0
2021-12-31 15:10:00,90.63,90.64,90.54,90.58,23045.0,85.5776,85.587,85.4926,85.5304,23045.0
2021-12-31 15:15:00,90.6,90.65,90.59,90.62,21460.0,85.5493,85.5965,85.5398,85.5681,21460.0
2021-12-31 15:20:00,90.61,90.64,90.56,90.62,21388.0,85.5587,85.587,85.5115,85.5681,21388.0
2021-12-31 15:25:00,90.62,90.67,90.61,90.66,17309.0,85.5681,85.6154,85.5587,85.6059,17309.0
2021-12-31 15:30:00,90.66,90.66,90.53,90.54,24975.0,85.6059,85.6059,85.4832,85.4926,24975.0
2021-12-31 15:35:00,90.54,90.68,90.54,90.67,21895.0,85.4926,85.6248,85.4926,85.6154,21895.0
2021-12-31 15:40:00,90.67,90.68,90.62,90.65,44164.0,85.6154,85.6248,85.5681,85.5965,44164.0
2021-12-31 15:45:00,90.66,90.78,90.59,90.59,99475.0,85.6059,85.7192,85.5398,85.5398,99475.0
2021-12-31 15:50:00,90.59,90.59,90.26,90.27,163477.0,85.5398,85.5398,85.2282,85.2377,163477.0
2021-12-31 15:55:00,90.26,90.32,90.22,90.29,185879.0,85.2282,85.2849,85.1904,85.2565,185879.0
2022-01-03 09:30:00,91.0,91.85,90.99,91.77,149396.0,85.927,86.7296,85.9175,86.654,149396.0
2022-01-03 09:35:00,91.8,91.81,91.51,91.58,54792.0,86.6824,86.6918,86.4085,86.4746,54792.0
2022-01-03 09:40:00,91.6,91.74,91.57,91.69,92362.0,86.4935,86.6257,86.4652,86.5785,92362.0
2022-01-03 09:45:00,91.73,91.78,91.3,91.36,62743.0,86.6163,86.6635,86.2102,86.2669,62743.0
2022-01-03 09:50:00,91.38,91.54,91.14,91.38,58683.0,86.2858,86.4369,86.0592,86.2858,58683.0
2022-01-03 09:55:00,91.31,91.64,91.28,91.56,19371.0,86.2197,86.5313,86.1914,86.4557,19371.0
2022-01-03 10:00:00,91.64,92.33,91.61,92.3,213703.0,86.5313,87.1828,86.503,87.1545,213703.0
2022-01-03 10:05:00,92.32,92.58,92.2,92.56,377744.0,87.1734,87.4189,87.0601,87.4,377744.0
2022-01-03 10:10:00,92.56,92.92,92.52,92.85,369980.0,87.4,87.7399,87.3622,87.6738,369980.0
2022-01-03 10:15:00,92.83,92.88,92.49,92.52,129982.0,87.6549,87.7022,87.3339,87.3622,129982.0
2022-01-03 10:20:00,92.52,92.83,92.44,92.83,152238.0,87.3622,87.6549,87.2867,87.6549,152238.0
2022-01-03 10:25:00,92.83,93.0,92.77,92.96,56131.0,87.6549,87.8155,87.5983,87.7777,56131.0
2022-01-03 10:30:00,92.98,93.01,92.64,92.82,30129.0,87.7966,87.8249,87.4755,87.6455,30129.0
2022-01-03 10:35:00,92.83,92.87,92.69,92.74,32199.0,87.6549,87.6927,87.5227,87.57,32199.0
2022-01-03 10:40:00,92.72,92.73,92.44,92.62,19319.0,87.5511,87.5605,87.2867,87.4567,19319.0
2022-01-03 10:45:00,92.62,92.74,92.4,92.46,26496.0,87.4567,87.57,87.2489,87.3056,26496.0
2022-01-03 10:50:00,92.46,92.51,92.37,92.46,38000.0,87.3056,87.3528,87.2206,87.3056,38000.0
2022-01-03 10:55:00,92.47,92.55,92.26,92.3,12364.0,87.315,87.3906,87.1167,87.1545,12364.0
2022-01-03 11:00:00,92.3,92.44,92.22,92.44,52154.0,87.1545,87.2867,87.079,87.2867,52154.0
2022-01-03 11:05:00,92.44,92.5,92.34,92.35,11702.0,87.2867,87.3433,87.1923,87.2017,11702.0
2022-01-03 11:10:00,92.34,92.34,92.04,92.08,34090.0,87.1923,87.1923,86.909,86.9468,34090.0
2022-01-03 11:15:00,92.07,92.09,91.98,92.08,23893.0,86.9373,86.9562,86.8523,86.9468,23893.0
2022-01-03 11:20:00,92.08,92.2,91.94,92.16,16013.0,86.9468,87.0601,86.8146,87.0223,16013.0
2022-01-03 11:25:00,92.13,92.14,91.88,92.0,14304.0,86.994,87.0034,86.7579,86.8712,14304.0
2022-01-03 11:30:00,91.98,91.99,91.83,91.85,9838.0,86.8523,86.8618,86.7107,86.7296,9838.0
2022-01-03 11:35:00,91.85,91.88,91.57,91.59,38234.0,86.7296,86.7579,86.4652,86.4841,38234.0
2022-01-03 11:40:00,91.59,91.85,91.57,91.82,30023.0,86.4841,86.7296,86.4652,86.7012,30023.0
2022-01-03 11:45:00,91.83,91.97,91.78,91.78,13391.0,86.7107,86.8429,86.6635,86.6635,13391.0
2022-01-03 11:50:00,91.77,91.81,91.66,91.76,35864.0,86.654,86.6918,86.5502,86.6446,35864.0
2022-01-03 11:55:00,91.75,91.75,91.59,91.65,20857.0,86.6352,86.6352,86.4841,86.5407,20857.0
2022-01-03 12:00:00,91.65,91.65,91.53,91.62,20742.0,86.5407,86.5407,86.4274,86.5124,20742.0
2022-01-03 12:05:00,91.61,91.62,91.56,91.57,10850.0,86.503,86.5124,86.4557,86.4652,10850.0
2022-01-03 12:10:00,91.58,91.58,91.33,91.36,20255.0,86.4746,86.4746,86.2386,86.2669,20255.0
2022-01-03 12:15:00,91.37,91.41,91.24,91.25,52147.0,86.2763,86.3141,86.1536,86.163,52147.0
2022-01-03 12:20:00,91.25,91.37,91.25,91.32,5700.0,86.163,86.2763,86.163,86.2291,5700.0
2022-01-03 12:25:00,91.3,91.47,91.27,91.45,18756.0,86.2102,86.3708,86.1819,86.3519,18756.0
2022-01-03 12:30:00,91.45,91.45,91.37,91.39,20447.0,86.3519,86.3519,86.2763,86.2952,20447.0
2022-01-03 12:35:00,91.41,91.48,91.4,91.41,10789.0,86.3141,86.3802,86.3047,86.3141,10789.0
2022-01-03 12:40:00,91.42,91.49,91.34,91.49,24678.0,86.3235,86.3896,86.248,86.3896,24678.0
2022-01-03 12:45:00,91.5,91.59,91.49,91.59,5313.0,86.3991,86.4841,86.3896,86.4841,5313.0
2022-01-03 12:50:00,91.6,91.67,91.6,91.62,5601.0,86.4935,86.5596,86.4935,86.5124,5601.0
2022-01-03 12:55:00,91.64,91.77,91.64,91.65,17330.0,86.5313,86.654,86.5313,86.5407,17330.0
2022-01-03 13:00:00,91.64,91.67,91.57,91.61,12084.0,86.5313,86.5596,86.4652,86.503,12084.0
2022-01-03 13:05:00,91.62,91.63,91.47,91.47,9131.0,86.5124,86.5218,86.3708,86.3708,9131.0
2022-01-03 13:10:00,91.46,91.54,91.44,91.46,9976.0,86.3613,86.4369,86.3424,86.3613,9976.0
2022-01-03 13:15:00,91.45,91.46,91.33,91.45,22025.0,86.3519,86.3613,86.2386,86.3519,22025.0
2022-01-03 13:20:00,91.45,91.49,91.43,91.45,4649.0,86.3519,86.3896,86.333,86.3519,4649.0
2022-01-03 13:25:00,91.47,91.48,91.41,91.43,114613.0,86.3708,86.3802,86.3141,86.333,114613.0
2022-01-03 13:30:00,91.42,91.44,91.38,91.43,10747.0,86.3235,86.3424,86.2858,86.333,10747.0
2022-01-03 13:35:00,91.44,91.49,91.42,91.45,6500.0,86.3424,86.3896,86.3235,86.3519,6500.0
2022-01-03 13:40:00,91.47,91.53,91.39,91.53,19890.0,86.3708,86.4274,86.2952,86.4274,19890.0
2022-01-03 13:45:00,91.53,91.53,91.44,91.52,6965.0,86.4274,86.4274,86.3424,86.418,6965.0
2022-01-03 13:50:00,91.52,91.53,91.42,91.49,10708.0,86.418,86.4274,86.3235,86.3896,10708.0
2022-01-03 13:55:00,91.48,91.6,91.48,91.59,19245.0,86.3802,86.4935,86.3802,86.4841,19245.0
2022-01-03 14:00:00,91.61,91.68,91.6,91.61,14463.0,86.503,86.5691,86.4935,86.503,14463.0
2022-01-03 14:05:00,91.61,91.68,91.58,91.67,13688.0,86.503,86.5691,86.4746,86.5596,13688.0
2022-01-03 14:10:00,91.67,91.67,91.54,91.59,9014.0,86.5596,86.5596,86.4369,86.4841,9014.0
2022-01-03 14:15:00,91.59,91.65,91.54,91.59,90130.0,86.4841,86.5407,86.4369,86.4841,90130.0
2022-01-03 14:20:00,91.59,91.61,91.56,91.6,11695.0,86.4841,86.503,86.4557,86.4935,11695.0
2022-01-03 14:25:00,91.59,91.61,91.52,91.59,19295.0,86.4841,86.503,86.418,86.4841,19295.0
2022-01-03 14:30:00,91.59,91.6,91.47,91.48,12971.0,86.4841,86.4935,86.3708,86.3802,12971.0
2022-01-03 14:35:00,91.5,91.5,91.35,91.37,18398.0,86.3991,86.3991,86.2575,86.2763,18398.0
2022-01-03 14:40:00,91.37,91.42,91.36,91.4,11999.0,86.2763,86.3235,86.2669,86.3047,11999.0
2022-01-03 14:45:00,91.41,91.49,91.4,91.49,17696.0,86.3141,86.3896,86.3047,86.3896,17696.0
2022-01-03 14:50:00,91.49,91.5,91.39,91.47,29277.0,86.3896,86.3991,86.2952,86.3708,29277.0
2022-01-03 14:55:00,91.47,91.55,91.46,91.55,19221.0,86.3708,86.4463,86.3613,86.4463,19221.0
2022-01-03 15:00:00,91.54,91.56,91.46,91.5,18334.0,86.4369,86.4557,86.3613,86.3991,18334.0
2022-01-03 15:05:00,91.49,91.59,91.47,91.59,14563.0,86.3896,86.4841,86.3708,86.4841,14563.0
2022-01-03 15:10:00,91.58,91.63,91.57,91.58,15728.0,86.4746,86.5218,86.4652,86.4746,15728.0
2022-01-03 15:15:00,91.58,91.58,91.52,91.57,36397.0,86.4746,86.4746,86.418,86.4652,36397.0
2022-01-03 15:20:00,91.57,91.63,91.52,91.56,22169.0,86.4652,86.5218,86.418,86.4557,22169.0
2022-01-03 15:25:00,91.57,91.63,91.52,91.59,37278.0,86.4652,86.5218,86.418,86.4841,37278.0
2022-01-03 15:30:00,91.59,91.64,91.51,91.58,34750.0,86.4841,86.5313,86.4085,86.4746,34750.0
2022-01-03 15:35:00,91.57,91.57,91.43,91.47,44068.0,86.4652,86.4652,86.333,86.3708,44068.0
2022-01-03 15:40:00,91.48,91.49,91.32,91.34,41269.0,86.3802,86.3896,86.2291,86.248,41269.0
2022-01-03 15:45:00,91.33,91.49,91.33,91.49,53265.0,86.2386,86.3896,86.2386,86.3896,53265.0
2022-01-03 15:50:00,91.49,91.53,91.38,91.47,78295.0,86.3896,86.4274,86.2858,86.3708,78295.0
2022-01-03 15:55:00,91.48,91.57,91.36,91.57,204498.0,86.3802,86.4652,86.2669,86.4652,204498.0
2022-01-04 09:30:00,91.63,92.22,91.63,92.12,54774.0,86.5218,87.079,86.5218,86.9845,54774.0
2022-01-04 09:35:00,92.1,92.15,91.85,92.14,25982.0,86.9656,87.0129,86.7296,87.0034,25982.0
2022-01-04 09:40:00,92.16,92.19,91.99,92.03,29536.0,87.0223,87.0506,86.8618,86.8995,29536.0
2022-01-04 09:45:00,91.99,92.22,91.99,92.09,25345.0,86.8618,87.079,86.8618,86.9562,25345.0
2022-01-04 09:50:00,92.09,92.1,91.79,91.86,27752.0,86.9562,86.9656,86.6729,86.739,27752.0
2022-01-04 09:55:00,91.86,91.91,91.64,91.66,72065.0,86.739,86.7862,86.5313,86.5502,72065.0
2022-01-04 10:00:00,91.62,91.62,91.22,91.29,54270.0,86.5124,86.5124,86.1347,86.2008,54270.0
2022-01-04 10:05:00,91.25,91.3,91.16,91.24,28782.0,86.163,86.2102,86.078,86.1536,28782.0
2022-01-04 10:10:00,91.23,91.48,91.08,91.14,127549.0,86.1441,86.3802,86.0025,86.0592,127549.0
2022-01-04 10:15:00,91.11,91.19,90.93,91.09,34015.0,86.0308,86.1064,85.8609,86.0119,34015.0
2022-01-04 10:20:00,91.12,91.2,90.99,91.06,26483.0,86.0403,86.1158,85.9175,85.9836,26483.0
2022-01-04 10:25:00,91.09,91.12,90.77,90.97,23895.0,86.0119,86.0403,85.7098,85.8986,23895.0
2022-01-04 10:30:00,90.99,91.09,90.85,90.89,19041.0,85.9175,86.0119,85.7853,85.8231,19041.0
2022-01-04 10:35:00,90.88,90.96,90.69,90.76,32265.0,85.8137,85.8892,85.6342,85.7003,32265.0
2022-01-04 10:40:00,90.75,90.85,90.63,90.65,19847.0,85.6909,85.7853,85.5776,85.5965,19847.0
2022-01-04 10:45:00,90.65,90.91,90.62,90.87,20794.0,85.5965,85.842,85.5681,85.8042,20794.0
2022-01-04 10:50:00,90.87,90.99,90.77,90.79,15572.0,85.8042,85.9175,85.7098,85.7287,15572.0
2022-01-04 10:55:00,90.78,90.79,90.47,90.51,21969.0,85.7192,85.7287,85.4265,85.4643,21969.0
2022-01-04 11:00:00,90.54,90.54,90.1,90.14,32202.0,85.4926,85.4926,85.0771,85.1149,32202.0
2022-01-04 11:05:00,90.15,90.46,90.14,90.45,35669.0,85.1243,85.4171,85.1149,85.4076,35669.0
2022-01-04 11:10:00,90.44,90.74,90.43,90.63,32567.0,85.3982,85.6815,85.3887,85.5776,32567.0
2022-01-04 11:15:00,90.62,90.77,90.52,90.77,14554.0,85.5681,85.7098,85.4737,85.7098,14554.0
2022-01-04 11:20:00,90.75,90.81,90.65,90.68,14071.0,85.6909,85.7476,85.5965,85.6248,14071.0
2022-01-04 11:25:00,90.68,90.68,90.52,90.62,42653.0,85.6248,85.6248,85.4737,85.5681,42653.0
2022-01-04 11:30:00,90.61,90.61,90.44,90.56,24284.0,85.5587,85.5587,85.3982,85.5115,24284.0
2022-01-04 11:35:00,90.54,90.75,90.49,90.74,31392.0,85.4926,85.6909,85.4454,85.6815,31392.0
2022-01-04 11:40:00,90.72,90.87,90.71,90.87,26211.0,85.6626,85.8042,85.6531,85.8042,26211.0
2022-01-04 11:45:00,90.87,91.06,90.85,91.05,31295.0,85.8042,85.9836,85.7853,85.9742,31295.0
2022-01-04 11:50:00,91.06,91.1,90.99,91.01,34273.0,85.9836,86.0214,85.9175,85.9364,34273.0
2022-01-04 11:55:00,91.01,91.04,90.89,90.96,32412.0,85.9364,85.9647,85.8231,85.8892,32412.0
2022-01-04 12:00:00,90.95,90.99,90.86,90.89,27593.0,85.8797,85.9175,85.7948,85.8231,27593.0
2022-01-04 12:05:00,90.9,90.92,90.75,90.79,27283.0,85.8325,85.8514,85.6909,85.7287,27283.0
2022-01-04 12:10:00,90.81,90.88,90.79,90.88,20244.0,85.7476,85.8137,85.7287,85.8137,20244.0
2022-01-04 12:15:00,90.89,91.09,90.89,91.04,13269.0,85.8231,86.0119,85.8231,85.9647,13269.0
2022-01-04 12:20:00,91.04,91.05,90.9,90.91,8911.0,85.9647,85.9742,85.8325,85.842,8911.0
2022-01-04 12:25:00,90.9,90.97,90.9,90.96,12007.0,85.8325,85.8986,85.8325,85.8892,12007.0
2022-01-04 12:30:00,90.96,91.04,90.91,90.94,16024.0,85.8892,85.9647,85.842,85.8703,16024.0
2022-01-04 12:35:00,90.96,91.04,90.96,91.0,12272.0,85.8892,85.9647,85.8892,85.927,12272.0
2022-01-04 12:40:00,91.06,91.13,91.06,91.13,9430.0,85.9836,86.0497,85.9836,86.0497,9430.0
2022-01-04 12:45:00,91.14,91.19,91.1,91.15,7030.0,86.0592,86.1064,86.0214,86.0686,7030.0
2022-01-04 12:50:00,91.15,91.19,91.12,91.16,7260.0,86.0686,86.1064,86.0403,86.078,7260.0
2022-01-04 12:55:00,91.18,91.18,91.04,91.07,5732.0,86.0969,86.0969,85.9647,85.9931,5732.0
2022-01-04 13:00:00,91.06,91.07,91.0,91.04,12587.0,85.9836,85.9931,85.927,85.9647,12587.0
2022-01-04 13:05:00,91.03,91.07,91.0,91.04,11615.0,85.9553,85.9931,85.927,85.9647,11615.0
2022-01-04 13:10:00,91.02,91.09,91.01,91.03,7269.0,85.9458,86.0119,85.9364,85.9553,7269.0
2022-01-04 13:15:00,91.05,91.08,90.94,90.98,9326.0,85.9742,86.0025,85.8703,85.9081,9326.0
2022-01-04 13:20:00,90.99,91.02,90.96,91.02,5315.0,85.9175,85.9458,85.8892,85.9458,5315.0
2022-01-04 13:25:00,91.03,91.17,90.99,91.17,4077.0,85.9553,86.0875,85.9175,86.0875,4077.0
2022-01-04 13:30:00,91.14,91.14,90.96,90.98,6874.0,86.0592,86.0592,85.8892,85.9081,6874.0
2022-01-04 13:35:00,90.95,91.13,90.94,91.1,4515.0,85.8797,86.0497,85.8703,86.0214,4515.0
2022-01-04 13:40:00,91.06,91.07,91.02,91.03,4135.0,85.9836,85.9931,85.9458,85.9553,4135.0
2022-01-04 13:45:00,91.02,91.06,90.99,90.99,2000.0,85.9458,85.9836,85.9175,85.9175,2000.0
2022-01-04 13:50:00,90.96,90.96,90.74,90.77,9181.0,85.8892,85.8892,85.6815,85.7098,9181.0
2022-01-04 13:55:00,90.72,90.74,90.57,90.61,5000.0,85.6626,85.6815,85.5209,85.5587,5000.0
2022-01-04 14:00:00,90.61,90.72,90.59,90.7,10510.0,85.5587,85.6626,85.5398,85.6437,10510.0
2022-01-04 14:05:00,90.72,90.81,90.7,90.76,11739.0,85.6626,85.7476,85.6437,85.7003,11739.0
2022-01-04 14:10:00,90.77,90.83,90.72,90.82,7262.0,85.7098,85.7664,85.6626,85.757,7262.0
2022-01-04 14:15:00,90.87,90.94,90.83,90.91,20966.0,85.8042,85.8703,85.7664,85.842,20966.0
2022-01-04 14:20:00,90.9,90.94,90.84,90.85,12341.0,85.8325,85.8703,85.7759,85.7853,12341.0
2022-01-04 14:25:00,90.86,90.87,90.75,90.78,16154.0,85.7948,85.8042,85.6909,85.7192,16154.0
2022-01-04 14:30:00,90.79,90.88,90.79,90.82,14928.0,85.7287,85.8137,85.7287,85.757,14928.0
2022-01-04 14:35:00,90.81,90.82,90.78,90.82,6655.0,85.7476,85.757,85.7192,85.757,6655.0
2022-01-04 14:40:00,90.81,90.91,90.81,90.84,35958.0,85.7476,85.842,85.7476,85.7759,35958.0
2022-01-04 14:45:00,90.85,90.89,90.83,90.85,22270.0,85.7853,85.8231,85.7664,85.7853,22270.0
2022-01-04 14:50:00,90.87,90.92,90.79,90.79,10112.0,85.8042,85.8514,85.7287,85.7287,10112.0
2022-01-04 14:55:00,90.81,90.96,90.8,90.96,14023.0,85.7476,85.8892,85.7381,85.8892,14023.0
2022-01-04 15:00:00,90.92,91.04,90.92,91.01,12227.0,85.8514,85.9647,85.8514,85.9364,12227.0
2022-01-04 15:05:00,91.02,91.02,90.92,91.01,8171.0,85.9458,85.9458,85.8514,85.9364,8171.0
2022-01-04 15:10:00,91.05,91.09,91.04,91.09,15935.0,85.9742,86.0119,85.9647,86.0119,15935.0
2022-01-04 15:15:00,91.09,91.17,91.09,91.16,53014.0,86.0119,86.0875,86.0119,86.078,53014.0
2022-01-04 15:20:00,91.17,91.23,91.09,91.12,35120.0,86.0875,86.1441,86.0119,86.0403,35120.0
2022-01-04 15:25:00,91.13,91.13,91.08,91.1,16701.0,86.0497,86.0497,86.0025,86.0214,16701.0
2022-01-04 15:30:00,91.1,91.13,91.01,91.09,21671.0,86.0214,86.0497,85.9364,86.0119,21671.0
2022-01-04 15:35:00,91.07,91.08,90.95,90.98,12870.0,85.9931,86.0025,85.8797,85.9081,12870.0
2022-01-04 15:40:00,90.97,91.06,90.97,91.06,13862.0,85.8986,85.9836,85.8986,85.9836,13862.0
2022-01-04 15:45:00,91.07,91.14,91.01,91.02,23721.0,85.9931,86.0592,85.9364,85.9458,23721.0
2022-01-04 15:50:00,90.99,91.16,90.99,91.05,36311.0,85.9175,86.078,85.9175,85.9742,36311.0
2022-01-04 15:55:00,91.04,91.04,90.84,90.89,164360.0,85.9647,85.9647,85.7759,85.8231,164360.0
2022-01-05 09:30:00,90.82,91.01,90.66,90.66,68936.0,85.757,85.9364,85.6059,85.6059,68936.0
2022-01-05 09:35:00,90.75,91.02,90.7,90.87,23046.0,85.6909,85.9458,85.6437,85.8042,23046.0
2022-01-05 09:40:00,90.84,91.12,90.78,90.91,18583.0,85.7759,86.0403,85.7192,85.842,18583.0
2022-01-05 09:45:00,90.98,91.13,90.94,91.0,40561.0,85.9081,86.0497,85.8703,85.927,40561.0
2022-01-05 09:50:00,91.01,91.3,91.01,91.07,30467.0,85.9364,86.2102,85.9364,85.9931,30467.0
2022-01-05 09:55:00,91.02,91.06,90.77,90.98,7863.0,85.9458,85.9836,85.7098,85.9081,7863.0
2022-01-05 10:00:00,90.98,91.14,90.78,90.78,96365.0,85.9081,86.0592,85.7192,85.7192,96365.0
2022-01-05 10:05:00,90.87,90.95,90.82,90.92,8733.0,85.8042,85.8797,85.757,85.8514,8733.0
2022-01-05 10:10:00,90.93,91.1,90.92,90.98,16856.0,85.8609,86.0214,85.8514,85.9081,16856.0
2022-01-05 10:15:00,90.98,90.98,90.79,90.86,26208.0,85.9081,85.9081,85.7287,85.7948,26208.0
2022-01-05 10:20:00,90.85,90.99,90.83,90.98,16024.0,85.7853,85.9175,85.7664,85.9081,16024.0
2022-01-05 10:25:00,91.05,91.27,91.0,91.0,6247.0,85.9742,86.1819,85.927,85.927,6247.0
2022-01-05 10:30:00,90.99,91.03,90.92,90.99,2170.0,85.9175,85.9553,85.8514,85.9175,2170.0
2022-01-05 10:35:00,90.9,90.9,90.74,90.74,9275.0,85.8325,85.8325,85.6815,85.6815,9275.0
2022-01-05 10:40:00,90.75,90.81,90.66,90.81,6194.0,85.6909,85.7476,85.6059,85.7476,6194.0
2022-01-05 10:45:00,90.85,90.88,90.76,90.83,12549.0,85.7853,85.8137,85.7003,85.7664,12549.0
2022-01-05 10:50:00,90.81,90.91,90.8,90.91,3724.0,85.7476,85.842,85.7381,85.842,3724.0
2022-01-05 10:55:00,90.94,91.04,90.94,90.97,6216.0,85.8703,85.9647,85.8703,85.8986,6216.0
2022-01-05 11:00:00,90.99,91.17,90.91,91.15,12557.0,85.9175,86.0875,85.842,86.0686,12557.0
2022-01-05 11:05:00,91.21,91.21,91.01,91.08,5468.0,86.1253,86.1253,85.9364,86.0025,5468.0
2022-01-05 11:10:00,91.06,91.07,91.0,91.03,13594.0,85.9836,85.9931,85.927,85.9553,13594.0
2022-01-05 11:15:00,91.03,91.03,90.88,90.92,8124.0,85.9553,85.9553,85.8137,85.8514,8124.0
2022-01-05 11:20:00,90.94,91.01,90.84,90.84,11627.0,85.8703,85.9364,85.7759,85.7759,11627.0
2022-01-05 11:25:00,90.86,90.97,90.86,90.9,4377.0,85.7948,85.8986,85.7948,85.8325,4377.0
2022-01-05 11:30:00,90.88,90.92,90.8,90.81,1600.0,85.8137,85.8514,85.7381,85.7476,1600.0
2022-01-05 11:35:00,90.83,90.86,90.79,90.81,3360.0,85.7664,85.7948,85.7287,85.7476,3360.0
2022-01-05 11:40:00,90.81,90.94,90.81,90.81,15754.0,85.7476,85.8703,85.7476,85.7476,15754.0
2022-01-05 11:45:00,90.75,90.81,90.74,90.78,2400.0,85.6909,85.7476,85.6815,85.7192,2400.0
2022-01-05 11:50:00,90.78,90.83,90.74,90.76,6110.0,85.7192,85.7664,85.6815,85.7003,6110.0
2022-01-05 11:55:00,90.73,90.78,90.7,90.75,2187.0,85.672,85.7192,85.6437,85.6909,2187.0
2022-01-05 12:00:00,90.75,90.75,90.64,90.69,4750.0,85.6909,85.6909,85.587,85.6342,4750.0
2022-01-05 12:05:00,90.69,90.83,90.69,90.77,2600.0,85.6342,85.7664,85.6342,85.7098,2600.0
2022-01-05 12:10:00,90.77,90.77,90.72,90.74,3061.0,85.7098,85.7098,85.6626,85.6815,3061.0
2022-01-05 12:15:00,90.77,90.82,90.75,90.82,4288.0,85.7098,85.757,85.6909,85.757,4288.0
2022-01-05 12:20:00,90.81,90.86,90.79,90.85,5345.0,85.7476,85.7948,85.7287,85.7853,5345.0
2022-01-05 12:25:00,90.83,90.88,90.81,90.84,4450.0,85.7664,85.8137,85.7476,85.7759,4450.0
2022-01-05 12:30:00,90.84,90.84,90.68,90.71,4005.0,85.7759,85.7759,85.6248,85.6531,4005.0
2022-01-05 12:35:00,90.7,90.7,90.57,90.62,3683.0,85.6437,85.6437,85.5209,85.5681,3683.0
2022-01-05 12:40:00,90.61,90.62,90.52,90.53,3872.0,85.5587,85.5681,85.4737,85.4832,3872.0
2022-01-05 12:45:00,90.53,90.53,90.28,90.3,10103.0,85.4832,85.4832,85.2471,85.266,10103.0
2022-01-05 12:50:00,90.3,90.32,90.21,90.25,9300.0,85.266,85.2849,85.181,85.2188,9300.0
2022-01-05 12:55:00,90.24,90.26,90.18,90.23,12065.0,85.2093,85.2282,85.1527,85.1999,12065.0
2022-01-05 13:00:00,90.21,90.24,90.1,90.22,15031.0,85.181,85.2093,85.0771,85.1904,15031.0
2022-01-05 13:05:00,90.23,90.23,90.08,90.09,3303.0,85.1999,85.1999,85.0583,85.0677,3303.0
2022-01-05 13:10:00,90.09,90.1,89.9,89.94,26049.0,85.0677,85.0771,84.8883,84.9261,26049.0
2022-01-05 13:15:00,89.93,90.02,89.92,89.96,10497.0,84.9166,85.0016,84.9072,84.9449,10497.0
2022-01-05 13:20:00,89.97,90.1,89.97,90.06,8647.0,84.9544,85.0771,84.9544,85.0394,8647.0
2022-01-05 13:25:00,90.06,90.2,90.05,90.16,6672.0,85.0394,85.1716,85.0299,85.1338,6672.0
2022-01-05 13:30:00,90.1,90.16,90.07,90.13,9293.0,85.0771,85.1338,85.0488,85.1055,9293.0
2022-01-05 13:35:00,90.13,90.15,90.02,90.05,7029.0,85.1055,85.1243,85.0016,85.0299,7029.0
2022-01-05 13:40:00,90.06,90.11,90.02,90.03,7426.0,85.0394,85.0866,85.0016,85.011,7426.0
2022-01-05 13:45:00,90.02,90.06,90.01,90.03,4148.0,85.0016,85.0394,84.9922,85.011,4148.0
2022-01-05 13:50:00,90.04,90.12,90.03,90.12,2501.0,85.0205,85.096,85.011,85.096,2501.0
2022-01-05 13:55:00,90.13,90.2,90.1,90.12,4901.0,85.1055,85.1716,85.0771,85.096,4901.0
2022-01-05 14:00:00,90.11,90.41,90.05,90.05,18253.0,85.0866,85.3699,85.0299,85.0299,18253.0
2022-01-05 14:05:00,90.09,90.09,89.81,89.88,47476.0,85.0677,85.0677,84.8033,84.8694,47476.0
2022-01-05 14:10:00,89.9,89.9,89.5,89.52,23452.0,84.8883,84.8883,84.5106,84.5295,23452.0
2022-01-05 14:15:00,89.49,89.57,89.34,89.4,33140.0,84.5011,84.5767,84.3595,84.4162,33140.0
2022-01-05 14:20:00,89.41,89.44,89.22,89.23,18086.0,84.4256,84.4539,84.2462,84.2556,18086.0
2022-01-05 14:25:00,89.22,89.43,89.17,89.27,36156.0,84.2462,84.4445,84.199,84.2934,36156.0
2022-01-05 14:30:00,89.28,89.38,89.1,89.1,13369.0,84.3028,84.3973,84.1329,84.1329,13369.0
2022-01-05 14:35:00,89.11,89.17,89.03,89.09,53676.0,84.1423,84.199,84.0668,84.1234,53676.0
2022-01-05 14:40:00,89.06,89.07,88.85,88.88,16567.0,84.0951,84.1046,83.8968,83.9251,16567.0
2022-01-05 14:45:00,88.86,88.9,88.74,88.82,48257.0,83.9063,83.944,83.793,83.8685,48257.0
2022-01-05 14:50:00,88.83,88.95,88.7,88.78,72156.0,83.8779,83.9912,83.7552,83.8307,72156.0
2022-01-05 14:55:00,88.76,88.78,88.58,88.64,171963.0,83.8118,83.8307,83.6419,83.6985,171963.0
2022-01-05 15:00:00,88.63,88.63,88.37,88.38,27091.0,83.6891,83.6891,83.4436,83.453,27091.0
2022-01-05 15:05:00,88.39,88.4,88.13,88.19,33433.0,83.4625,83.4719,83.217,83.2736,33433.0
2022-01-05 15:10:00,88.19,88.41,88.14,88.28,37653.0,83.2736,83.4813,83.2264,83.3586,37653.0
2022-01-05 15:15:00,88.3,88.32,88.06,88.14,35176.0,83.3775,83.3964,83.1509,83.2264,35176.0
2022-01-05 15:20:00,88.13,88.22,88.02,88.08,35629.0,83.217,83.3019,83.1131,83.1697,35629.0
2022-01-05 15:25:00,88.06,88.2,87.96,88.0,46241.0,83.1509,83.2831,83.0564,83.0942,46241.0
2022-01-05 15:30:00,87.99,88.1,87.87,87.88,35200.0,83.0848,83.1886,82.9715,82.9809,35200.0
2022-01-05 15:35:00,87.87,88.17,87.8,88.06,70082.0,82.9715,83.2547,82.9054,83.1509,70082.0
2022-01-05 15:40:00,88.06,88.18,88.01,88.02,93658.0,83.1509,83.2642,83.1036,83.1131,93658.0
2022-01-05 15:45:00,88.01,88.02,87.86,87.86,78438.0,83.1036,83.1131,82.962,82.962,78438.0
2022-01-05 15:50:00,87.85,87.95,87.73,87.88,86487.0,82.9526,83.047,82.8393,82.9809,86487.0
2022-01-05 15:55:00,87.89,87.94,87.69,87.69,190030.0,82.9903,83.0376,82.8015,82.8015,190030.0
2022-01-06 09:30:00,88.13,88.41,87.56,87.9,85090.0,83.217,83.4813,82.6787,82.9998,85090.0
2022-01-06 09:35:00,87.85,88.4,87.59,88.27,179397.0,82.9526,83.4719,82.7071,83.3492,179397.0
2022-01-06 09:40:00,88.3,88.56,87.99,88.14,54974.0,83.3775,83.623,83.0848,83.2264,54974.0
2022-01-06 09:45:00,88.2,88.21,87.85,87.92,68906.0,83.2831,83.2925,82.9526,83.0187,68906.0
2022-01-06 09:50:00,87.98,88.02,87.64,87.64,30082.0,83.0753,83.1131,82.7543,82.7543,30082.0
2022-01-06 09:55:00,87.67,87.74,87.18,87.3,64739.0,82.7826,82.8487,82.3199,82.4332,64739.0
2022-01-06 10:00:00,87.25,87.44,86.89,86.92,79816.0,82.386,82.5654,82.0461,82.0744,79816.0
2022-01-06 10:05:00,86.91,86.97,86.63,86.73,77899.0,82.065,82.1216,81.8006,81.895,77899.0
2022-01-06 10:10:00,86.72,86.78,86.55,86.57,75308.0,81.8856,81.9422,81.725,81.7439,75308.0
2022-01-06 10:15:00,86.59,86.86,86.49,86.6,60871.0,81.7628,82.0178,81.6684,81.7723,60871.0
2022-01-06 10:20:00,86.58,87.17,86.56,87.17,92276.0,81.7534,82.3105,81.7345,82.3105,92276.0
2022-01-06 10:25:00,87.13,87.62,87.13,87.54,34918.0,82.2727,82.7354,82.2727,82.6598,34918.0
2022-01-06 10:30:00,87.56,88.03,87.56,87.91,55725.0,82.6787,83.1225,82.6787,83.0092,55725.0
2022-01-06 10:35:00,87.88,88.12,87.85,87.89,40324.0,82.9809,83.2075,82.9526,82.9903,40324.0
2022-01-06 10:40:00,87.91,88.0,87.76,87.95,14577.0,83.0092,83.0942,82.8676,83.047,14577.0
2022-01-06 10:45:00,87.96,88.35,87.96,88.31,24198.0,83.0564,83.4247,83.0564,83.3869,24198.0
2022-01-06 10:50:00,88.32,88.42,88.16,88.38,77583.0,83.3964,83.4908,83.2453,83.453,77583.0
2022-01-06 10:55:00,88.39,88.6,88.3,88.31,77788.0,83.4625,83.6608,83.3775,83.3869,77788.0
2022-01-06 11:00:00,88.32,88.39,88.08,88.1,19042.0,83.3964,83.4625,83.1697,83.1886,19042.0
2022-01-06 11:05:00,88.13,88.54,88.09,88.52,23276.0,83.217,83.6041,83.1792,83.5852,23276.0
2022-01-06 11:10:00,88.51,88.59,88.5,88.5,62510.0,83.5758,83.6513,83.5663,83.5663,62510.0
2022-01-06 11:15:00,88.54,88.77,88.46,88.52,54176.0,83.6041,83.8213,83.5286,83.5852,54176.0
2022-01-06 11:20:00,88.5,88.76,88.36,88.66,29789.0,83.5663,83.8118,83.4341,83.7174,29789.0
2022-01-06 11:25:00,88.65,88.66,88.32,88.42,28047.0,83.708,83.7174,83.3964,83.4908,28047.0
2022-01-06 11:30:00,88.44,88.46,88.06,88.08,24645.0,83.5097,83.5286,83.1509,83.1697,24645.0
2022-01-06 11:35:00,88.1,88.4,88.05,88.32,17405.0,83.1886,83.4719,83.1414,83.3964,17405.0
2022-01-06 11:40:00,88.32,88.57,88.23,88.47,14491.0,83.3964,83.6324,83.3114,83.538,14491.0
2022-01-06 11:45:00,88.46,88.65,88.38,88.62,12855.0,83.5286,83.708,83.453,83.6796,12855.0
2022-01-06 11:50:00,88.61,88.65,88.46,88.58,41367.0,83.6702,83.708,83.5286,83.6419,41367.0
2022-01-06 11:55:00,88.58,88.7,88.51,88.62,17037.0,83.6419,83.7552,83.5758,83.6796,17037.0
2022-01-06 12:00:00,88.7,88.8,88.65,88.76,17678.0,83.7552,83.8496,83.708,83.8118,17678.0
2022-01-06 12:05:00,88.75,88.91,88.68,88.89,15464.0,83.8024,83.9535,83.7363,83.9346,15464.0
2022-01-06 12:10:00,88.88,88.88,88.76,88.78,15162.0,83.9251,83.9251,83.8118,83.8307,15162.0
2022-01-06 12:15:00,88.76,88.81,88.66,88.76,13055.0,83.8118,83.859,83.7174,83.8118,13055.0
2022-01-06 12:20:00,88.78,88.86,88.72,88.77,20447.0,83.8307,83.9063,83.7741,83.8213,20447.0
2022-01-06 12:25:00,88.75,88.97,88.74,88.96,12235.0,83.8024,84.0101,83.793,84.0007,12235.0
2022-01-06 12:30:00,88.95,89.0,88.85,88.94,11179.0,83.9912,84.0385,83.8968,83.9818,11179.0
2022-01-06 12:35:00,88.96,89.06,88.89,89.04,20750.0,84.0007,84.0951,83.9346,84.0762,20750.0
2022-01-06 12:40:00,89.06,89.15,89.02,89.12,72756.0,84.0951,84.1801,84.0573,84.1518,72756.0
2022-01-06 12:45:00,89.14,89.16,89.04,89.07,23287.0,84.1707,84.1895,84.0762,84.1046,23287.0
2022-01-06 12:50:00,89.07,89.09,89.02,89.04,16427.0,84.1046,84.1234,84.0573,84.0762,16427.0
2022-01-06 12:55:00,89.03,89.1,89.01,89.05,9593.0,84.0668,84.1329,84.0479,84.0857,9593.0
2022-01-06 13:00:00,89.06,89.08,88.93,89.03,13262.0,84.0951,84.114,83.9724,84.0668,13262.0
2022-01-06 13:05:00,89.03,89.09,88.98,89.09,25417.0,84.0668,84.1234,84.0196,84.1234,25417.0
2022-01-06 13:10:00,89.08,89.11,88.99,89.04,11949.0,84.114,84.1423,84.029,84.0762,11949.0
2022-01-06 13:15:00,89.05,89.05,88.82,88.95,18246.0,84.0857,84.0857,83.8685,83.9912,18246.0
2022-01-06 13:20:00,88.98,88.98,88.73,88.73,21793.0,84.0196,84.0196,83.7835,83.7835,21793.0
2022-01-06 13:25:00,88.73,88.73,88.62,88.66,32776.0,83.7835,83.7835,83.6796,83.7174,32776.0
2022-01-06 13:30:00,88.67,88.71,88.55,88.59,19045.0,83.7269,83.7646,83.6135,83.6513,19045.0
2022-01-06 13:35:00,88.63,88.72,88.51,88.57,18727.0,83.6891,83.7741,83.5758,83.6324,18727.0
2022-01-06 13:40:00,88.58,88.75,88.55,88.73,6268.0,83.6419,83.8024,83.6135,83.7835,6268.0
2022-01-06 13:45:00,88.73,88.91,88.67,88.81,17218.0,83.7835,83.9535,83.7269,83.859,17218.0
2022-01-06 13:50:00,88.8,88.8,88.7,88.76,26853.0,83.8496,83.8496,83.7552,83.8118,26853.0
2022-01-06 13:55:00,88.76,88.81,88.71,88.81,20483.0,83.8118,83.859,83.7646,83.859,20483.0
2022-01-06 14:00:00,88.79,88.85,88.52,88.54,58286.0,83.8402,83.8968,83.5852,83.6041,58286.0
2022-01-06 14:05:00,88.53,88.87,88.5,88.87,16345.0,83.5947,83.9157,83.5663,83.9157,16345.0
2022-01-06 14:10:00,88.89,89.01,88.86,88.86,19048.0,83.9346,84.0479,83.9063,83.9063,19048.0
2022-01-06 14:15:00,88.88,89.03,88.88,89.02,19587.0,83.9251,84.0668,83.9251,84.0573,19587.0
2022-01-06 14:20:00,89.03,89.05,88.9,88.95,30301.0,84.0668,84.0857,83.944,83.9912,30301.0
2022-01-06 14:25:00,88.97,89.03,88.9,88.91,26662.0,84.0101,84.0668,83.944,83.9535,26662.0
2022-01-06 14:30:00,88.91,89.02,88.84,88.87,21455.0,83.9535,84.0573,83.8874,83.9157,21455.0
2022-01-06 14:35:00,88.86,88.92,88.85,88.89,18612.0,83.9063,83.9629,83.8968,83.9346,18612.0
2022-01-06 14:40:00,88.9,88.95,88.85,88.85,12775.0,83.944,83.9912,83.8968,83.8968,12775.0
2022-01-06 14:45:00,88.86,88.96,88.84,88.89,21496.0,83.9063,84.0007,83.8874,83.9346,21496.0
2022-01-06 14:50:00,88.91,88.99,88.9,88.95,24198.0,83.9535,84.029,83.944,83.9912,24198.0
2022-01-06 14:55:00,88.95,88.97,88.7,88.75,302524.0,83.9912,84.0101,83.7552,83.8024,302524.0
2022-01-06 15:00:00,88.75,88.9,88.72,88.82,96843.0,83.8024,83.944,83.7741,83.8685,96843.0
2022-01-06 15:05:00,88.82,88.82,88.68,88.68,57311.0,83.8685,83.8685,83.7363,83.7363,57311.0
2022-01-06 15:10:00,88.68,88.71,88.57,88.6,37698.0,83.7363,83.7646,83.6324,83.6608,37698.0
2022-01-06 15:15:00,88.63,88.63,88.5,88.54,39875.0,83.6891,83.6891,83.5663,83.6041,39875.0
2022-01-06 15:20:00,88.54,88.67,88.5,88.55,25760.0,83.6041,83.7269,83.5663,83.6135,25760.0
2022-01-06 15:25:00,88.54,88.63,88.53,88.63,29434.0,83.6041,83.6891,83.5947,83.6891,29434.0
2022-01-06 15:30:00,88.63,88.72,88.57,88.58,60107.0,83.6891,83.7741,83.6324,83.6419,60107.0
2022-01-06 15:35:00,88.58,88.59,88.37,88.4,68907.0,83.6419,83.6513,83.4436,83.4719,68907.0
2022-01-06 15:40:00,88.39,88.42,88.29,88.37,94819.0,83.4625,83.4908,83.368,83.4436,94819.0
2022-01-06 15:45:00,88.37,88.38,88.26,88.27,116294.0,83.4436,83.453,83.3397,83.3492,116294.0
2022-01-06 15:50:00,88.26,88.33,88.22,88.25,158318.0,83.3397,83.4058,83.3019,83.3303,158318.0
2022-01-06 15:55:00,88.25,88.29,88.09,88.26,318993.0,83.3303,83.368,83.1792,83.3397,318993.0
2022-01-07 09:30:00,88.26,88.4,87.98,88.15,106481.0,83.3397,83.4719,83.0753,83.2358,106481.0
2022-01-07 09:35:00,88.16,88.85,88.16,88.85,10711.0,83.2453,83.8968,83.2453,83.8968,10711.0
2022-01-07 09:40:00,88.83,89.01,88.57,88.98,14412.0,83.8779,84.0479,83.6324,84.0196,14412.0
2022-01-07 09:45:00,89.05,89.17,88.57,88.78,30149.0,84.0857,84.199,83.6324,83.8307,30149.0
2022-01-07 09:50:00,88.79,89.03,88.68,88.77,39454.0,83.8402,84.0668,83.7363,83.8213,39454.0
2022-01-07 09:55:00,88.74,88.96,88.71,88.85,34062.0,83.793,84.0007,83.7646,83.8968,34062.0
2022-01-07 10:00:00,88.88,88.88,88.52,88.57,37848.0,83.9251,83.9251,83.5852,83.6324,37848.0
2022-01-07 10:05:00,88.54,88.69,88.49,88.64,14567.0,83.6041,83.7457,83.5569,83.6985,14567.0
2022-01-07 10:10:00,88.63,88.88,88.61,88.72,20893.0,83.6891,83.9251,83.6702,83.7741,20893.0
2022-01-07 10:15:00,88.71,88.71,88.49,88.5,24070.0,83.7646,83.7646,83.5569,83.5663,24070.0
2022-01-07 10:20:00,88.4,88.4,88.13,88.19,27426.0,83.4719,83.4719,83.217,83.2736,27426.0
2022-01-07 10:25:00,88.19,88.54,88.16,88.16,35669.0,83.2736,83.6041,83.2453,83.2453,35669.0
2022-01-07 10:30:00,88.23,88.32,88.08,88.09,29435.0,83.3114,83.3964,83.1697,83.1792,29435.0
2022-01-07 10:35:00,88.11,88.11,87.82,87.82,19875.0,83.1981,83.1981,82.9242,82.9242,19875.0
2022-01-07 10:40:00,87.85,87.98,87.62,87.62,26400.0,82.9526,83.0753,82.7354,82.7354,26400.0
2022-01-07 10:45:00,87.61,87.62,87.34,87.34,22086.0,82.7259,82.7354,82.471,82.471,22086.0
2022-01-07 10:50:00,87.35,87.38,87.19,87.25,30327.0,82.4804,82.5088,82.3294,82.386,30327.0
2022-01-07 10:55:00,87.27,87.41,87.14,87.24,35649.0,82.4049,82.5371,82.2821,82.3766,35649.0
2022-01-07 11:00:00,87.19,87.4,87.12,87.17,51581.0,82.3294,82.5277,82.2633,82.3105,51581.0
2022-01-07 11:05:00,87.18,87.38,87.14,87.22,54658.0,82.3199,82.5088,82.2821,82.3577,54658.0
2022-01-07 11:10:00,87.22,87.25,87.07,87.13,44715.0,82.3577,82.386,82.2161,82.2727,44715.0
2022-01-07 11:15:00,87.14,87.23,86.88,86.9,57054.0,82.2821,82.3671,82.0366,82.0555,57054.0
2022-01-07 11:20:00,86.93,87.3,86.91,87.3,19096.0,82.0839,82.4332,82.065,82.4332,19096.0
2022-01-07 11:25:00,87.27,87.58,87.24,87.56,16400.0,82.4049,82.6976,82.3766,82.6787,16400.0
2022-01-07 11:30:00,87.55,87.78,87.53,87.77,13877.0,82.6693,82.8865,82.6504,82.877,13877.0
2022-01-07 11:35:00,87.76,87.78,87.59,87.75,28072.0,82.8676,82.8865,82.7071,82.8581,28072.0
2022-01-07 11:40:00,87.76,87.81,87.66,87.7,24660.0,82.8676,82.9148,82.7732,82.8109,24660.0
2022-01-07 11:45:00,87.67,87.95,87.66,87.95,12647.0,82.7826,83.047,82.7732,83.047,12647.0
2022-01-07 11:50:00,87.96,88.01,87.83,88.01,23669.0,83.0564,83.1036,82.9337,83.1036,23669.0
2022-01-07 11:55:00,87.99,88.09,87.95,88.06,26647.0,83.0848,83.1792,83.047,83.1509,26647.0
2022-01-07 12:00:00,88.05,88.11,87.9,87.98,34467.0,83.1414,83.1981,82.9998,83.0753,34467.0
2022-01-07 12:05:00,88.01,88.2,87.98,88.15,29040.0,83.1036,83.2831,83.0753,83.2358,29040.0
2022-01-07 12:10:00,88.14,88.23,88.04,88.14,100449.0,83.2264,83.3114,83.132,83.2264,100449.0
2022-01-07 12:15:00,88.16,88.16,88.02,88.02,23232.0,83.2453,83.2453,83.1131,83.1131,23232.0
2022-01-07 12:20:00,88.01,88.02,87.85,87.87,18370.0,83.1036,83.1131,82.9526,82.9715,18370.0
2022-01-07 12:25:00,87.88,87.88,87.74,87.76,26211.0,82.9809,82.9809,82.8487,82.8676,26211.0
2022-01-07 12:30:00,87.76,87.82,87.72,87.79,7188.0,82.8676,82.9242,82.8298,82.8959,7188.0
2022-01-07 12:35:00,87.81,87.82,87.68,87.74,31646.0,82.9148,82.9242,82.792,82.8487,31646.0
2022-01-07 12:40:00,87.72,87.81,87.71,87.79,16109.0,82.8298,82.9148,82.8204,82.8959,16109.0
2022-01-07 12:45:00,87.77,87.89,87.71,87.76,12536.0,82.877,82.9903,82.8204,82.8676,12536.0
2022-01-07 12:50:00,87.78,87.91,87.78,87.86,10957.0,82.8865,83.0092,82.8865,82.962,10957.0
2022-01-07 12:55:00,87.86,87.89,87.8,87.85,15465.0,82.962,82.9903,82.9054,82.9526,15465.0
2022-01-07 13:00:00,87.84,87.86,87.72,87.86,12483.0,82.9431,82.962,82.8298,82.962,12483.0
2022-01-07 13:05:00,87.86,88.01,87.86,87.98,16478.0,82.962,83.1036,82.962,83.0753,16478.0
2022-01-07 13:10:00,88.0,88.01,87.94,87.97,10663.0,83.0942,83.1036,83.0376,83.0659,10663.0
2022-01-07 13:15:00,87.95,88.03,87.84,87.86,7318.0,83.047,83.1225,82.9431,82.962,7318.0
2022-01-07 13:20:00,87.85,87.89,87.66,87.67,23219.0,82.9526,82.9903,82.7732,82.7826,23219.0
2022-01-07 13:25:00,87.66,87.72,87.54,87.56,19280.0,82.7732,82.8298,82.6598,82.6787,19280.0
2022-01-07 13:30:00,87.5,87.62,87.5,87.62,7449.0,82.6221,82.7354,82.6221,82.7354,7449.0
2022-01-07 13:35:00,87.64,87.65,87.54,87.58,6911.0,82.7543,82.7637,82.6598,82.6976,6911.0
2022-01-07 13:40:00,87.57,87.69,87.55,87.62,7561.0,82.6882,82.8015,82.6693,82.7354,7561.0
2022-01-07 13:45:00,87.61,87.64,87.57,87.6,16116.0,82.7259,82.7543,82.6882,82.7165,16116.0
2022-01-07 13:50:00,87.58,87.61,87.49,87.56,13876.0,82.6976,82.7259,82.6126,82.6787,13876.0
2022-01-07 13:55:00,87.57,87.65,87.57,87.59,9339.0,82.6882,82.7637,82.6882,82.7071,9339.0
2022-01-07 14:00:00,87.58,87.63,87.51,87.51,14691.0,82.6976,82.7448,82.6315,82.6315,14691.0
2022-01-07 14:05:00,87.52,87.52,87.42,87.45,9805.0,82.641,82.641,82.5465,82.5749,9805.0
2022-01-07 14:10:00,87.45,87.52,87.45,87.5,5459.0,82.5749,82.641,82.5749,82.6221,5459.0
2022-01-07 14:15:00,87.5,87.5,87.4,87.42,26293.0,82.6221,82.6221,82.5277,82.5465,26293.0
2022-01-07 14:20:00,87.39,87.39,87.2,87.21,9275.0,82.5182,82.5182,82.3388,82.3482,9275.0
2022-01-07 14:25:00,87.16,87.28,87.12,87.28,8275.0,82.301,82.4143,82.2633,82.4143,8275.0
2022-01-07 14:30:00,87.27,87.41,87.26,87.4,7582.0,82.4049,82.5371,82.3955,82.5277,7582.0
2022-01-07 14:35:00,87.39,87.51,87.36,87.51,5397.0,82.5182,82.6315,82.4899,82.6315,5397.0
2022-01-07 14:40:00,87.5,87.58,87.45,87.53,10071.0,82.6221,82.6976,82.5749,82.6504,10071.0
2022-01-07 14:45:00,87.55,87.69,87.52,87.58,5400.0,82.6693,82.8015,82.641,82.6976,5400.0
2022-01-07 14:50:00,87.58,87.67,87.55,87.65,8812.0,82.6976,82.7826,82.6693,82.7637,8812.0
2022-01-07 14:55:00,87.64,87.67,87.56,87.58,30680.0,82.7543,82.7826,82.6787,82.6976,30680.0
2022-01-07 15:00:00,87.59,87.68,87.57,87.64,6291.0,82.7071,82.792,82.6882,82.7543,6291.0
2022-01-07 15:05:00,87.65,87.7,87.61,87.61,9918.0,82.7637,82.8109,82.7259,82.7259,9918.0
2022-01-07 15:10:00,87.61,87.61,87.41,87.46,13854.0,82.7259,82.7259,82.5371,82.5843,13854.0
2022-01-07 15:15:00,87.45,87.51,87.4,87.5,11033.0,82.5749,82.6315,82.5277,82.6221,11033.0
2022-01-07 15:20:00,87.5,87.52,87.37,87.38,16417.0,82.6221,82.641,82.4993,82.5088,16417.0
2022-01-07 15:25:00,87.38,87.38,87.28,87.33,32924.0,82.5088,82.5088,82.4143,82.4616,32924.0
2022-01-07 15:30:00,87.35,87.51,87.34,87.47,37316.0,82.4804,82.6315,82.471,82.5938,37316.0
2022-01-07 15:35:00,87.45,87.5,87.37,87.47,34192.0,82.5749,82.6221,82.4993,82.5938,34192.0
2022-01-07 15:40:00,87.47,87.54,87.44,87.46,36852.0,82.5938,82.6598,82.5654,82.5843,36852.0
2022-01-07 15:45:00,87.45,87.48,87.39,87.42,104932.0,82.5749,82.6032,82.5182,82.5465,104932.0
2022-01-07 15:50:00,87.42,87.46,87.25,87.27,137220.0,82.5465,82.5843,82.386,82.4049,137220.0
2022-01-07 15:55:00,87.26,87.31,87.23,87.24,163151.0,82.3955,82.4427,82.3671,82.3766,163151.0
2022-01-10 09:30:00,86.22,86.5,84.8,84.88,179685.0,81.4134,81.6778,80.0726,80.1481,179685.0
2022-01-10 09:35:00,84.86,84.97,84.72,84.91,175953.0,80.1293,80.2331,79.9971,80.1765,175953.0
2022-01-10 09:40:00,84.91,85.04,84.41,84.62,246518.0,80.1765,80.2992,79.7043,79.9026,246518.0
2022-01-10 09:45:00,84.63,84.63,84.27,84.4,121448.0,79.9121,79.9121,79.5721,79.6949,121448.0
2022-01-10 09:50:00,84.48,84.58,83.89,83.91,180160.0,79.7704,79.8649,79.2133,79.2322,180160.0
2022-01-10 09:55:00,83.9,83.96,83.73,83.82,209493.0,79.2228,79.2794,79.0622,79.1472,209493.0
2022-01-10 10:00:00,83.8,83.87,83.61,83.73,133289.0,79.1283,79.1944,78.9489,79.0622,133289.0
2022-01-10 10:05:00,83.77,84.26,83.76,84.21,93874.0,79.1,79.5627,79.0906,79.5155,93874.0
2022-01-10 10:10:00,84.2,84.2,83.59,83.59,79354.0,79.506,79.506,78.9301,78.9301,79354.0
2022-01-10 10:15:00,83.59,83.73,83.52,83.55,17400.0,78.9301,79.0622,78.864,78.8923,17400.0
2022-01-10 10:20:00,83.54,83.81,83.42,83.42,187699.0,78.8828,79.1378,78.7695,78.7695,187699.0
2022-01-10 10:25:00,83.43,83.62,83.39,83.52,38787.0,78.779,78.9584,78.7412,78.864,38787.0
2022-01-10 10:30:00,83.51,83.9,83.42,83.72,27581.0,78.8545,79.2228,78.7695,79.0528,27581.0
2022-01-10 10:35:00,83.71,83.72,83.35,83.4,38469.0,79.0434,79.0528,78.7034,78.7506,38469.0
2022-01-10 10:40:00,83.4,83.41,83.19,83.2,45815.0,78.7506,78.7601,78.5524,78.5618,45815.0
2022-01-10 10:45:00,83.18,83.26,82.94,83.01,29660.0,78.5429,78.6184,78.3163,78.3824,29660.0
2022-01-10 10:50:00,82.99,83.38,82.95,83.34,15287.0,78.3635,78.7318,78.3257,78.694,15287.0
2022-01-10 10:55:00,83.33,83.44,83.25,83.38,67295.0,78.6845,78.7884,78.609,78.7318,67295.0
2022-01-10 11:00:00,83.38,83.43,83.21,83.28,55573.0,78.7318,78.779,78.5712,78.6373,55573.0
2022-01-10 11:05:00,83.28,83.52,83.27,83.52,28491.0,78.6373,78.864,78.6279,78.864,28491.0
2022-01-10 11:10:00,83.52,83.71,83.49,83.69,18894.0,78.864,79.0434,78.8356,79.0245,18894.0
2022-01-10 11:15:00,83.68,83.92,83.62,83.87,13155.0,79.015,79.2417,78.9584,79.1944,13155.0
2022-01-10 11:20:00,83.88,84.11,83.79,84.07,25075.0,79.2039,79.4211,79.1189,79.3833,25075.0
2022-01-10 11:25:00,84.07,84.38,84.04,84.37,69572.0,79.3833,79.676,79.355,79.6666,69572.0
2022-01-10 11:30:00,84.37,84.58,84.3,84.37,206677.0,79.6666,79.8649,79.6005,79.6666,206677.0
2022-01-10 11:35:00,84.33,84.37,84.27,84.33,29743.0,79.6288,79.6666,79.5721,79.6288,29743.0
2022-01-10 11:40:00,84.32,84.46,84.24,84.46,39516.0,79.6194,79.7516,79.5438,79.7516,39516.0
2022-01-10 11:45:00,84.47,84.56,84.35,84.41,44064.0,79.761,79.846,79.6477,79.7043,44064.0
2022-01-10 11:50:00,84.41,84.51,84.28,84.41,37201.0,79.7043,79.7988,79.5816,79.7043,37201.0
2022-01-10 11:55:00,84.39,84.63,84.31,84.63,37338.0,79.6855,79.9121,79.6099,79.9121,37338.0
2022-01-10 12:00:00,84.61,84.66,84.51,84.53,65606.0,79.8932,79.9404,79.7988,79.8176,65606.0
2022-01-10 12:05:00,84.53,84.66,84.39,84.41,22043.0,79.8176,79.9404,79.6855,79.7043,22043.0
2022-01-10 12:10:00,84.41,84.59,84.4,84.51,14332.0,79.7043,79.8743,79.6949,79.7988,14332.0
2022-01-10 12:15:00,84.51,84.51,84.33,84.33,31235.0,79.7988,79.7988,79.6288,79.6288,31235.0
2022-01-10 12:20:00,84.34,84.45,84.34,84.42,6597.0,79.6382,79.7421,79.6382,79.7138,6597.0
2022-01-10 12:25:00,84.42,84.42,84.22,84.22,45474.0,79.7138,79.7138,79.5249,79.5249,45474.0
2022-01-10 12:30:00,84.22,84.23,84.11,84.13,12341.0,79.5249,79.5344,79.4211,79.4399,12341.0
2022-01-10 12:35:00,84.13,84.16,83.97,83.99,22790.0,79.4399,79.4683,79.2889,79.3078,22790.0
2022-01-10 12:40:00,84.0,84.07,83.89,83.89,17494.0,79.3172,79.3833,79.2133,79.2133,17494.0
2022-01-10 12:45:00,83.88,84.03,83.86,83.93,10668.0,79.2039,79.3455,79.185,79.2511,10668.0
2022-01-10 12:50:00,83.92,84.37,83.9,84.26,39341.0,79.2417,79.6666,79.2228,79.5627,39341.0
2022-01-10 12:55:00,84.22,84.23,84.13,84.14,43260.0,79.5249,79.5344,79.4399,79.4494,43260.0
2022-01-10 13:00:00,84.14,84.26,84.08,84.12,26561.0,79.4494,79.5627,79.3927,79.4305,26561.0
2022-01-10 13:05:00,84.13,84.27,84.12,84.17,24554.0,79.4399,79.5721,79.4305,79.4777,24554.0
2022-01-10 13:10:00,84.18,84.24,84.15,84.23,13540.0,79.4872,79.5438,79.4588,79.5344,13540.0
2022-01-10 13:15:00,84.25,84.26,84.15,84.23,24155.0,79.5533,79.5627,79.4588,79.5344,24155.0
2022-01-10 13:20:00,84.24,84.5,84.13,84.45,18679.0,79.5438,79.7893,79.4399,79.7421,18679.0
2022-01-10 13:25:00,84.44,84.52,84.4,84.44,29394.0,79.7327,79.8082,79.6949,79.7327,29394.0
2022-01-10 13:30:00,84.45,84.56,84.36,84.36,14623.0,79.7421,79.846,79.6571,79.6571,14623.0
2022-01-10 13:35:00,84.37,84.46,84.34,84.35,13100.0,79.6666,79.7516,79.6382,79.6477,13100.0
2022-01-10 13:40:00,84.35,84.61,84.33,84.6,14023.0,79.6477,79.8932,79.6288,79.8837,14023.0
2022-01-10 13:45:00,84.61,84.61,84.5,84.56,25895.0,79.8932,79.8932,79.7893,79.846,25895.0
2022-01-10 13:50:00,84.57,84.84,84.57,84.82,24699.0,79.8554,80.1104,79.8554,80.0915,24699.0
2022-01-10 13:55:00,84.83,84.88,84.67,84.79,50546.0,80.1009,80.1481,79.9498,80.0632,50546.0
2022-01-10 14:00:00,84.78,84.99,84.77,84.97,24619.0,80.0537,80.252,80.0443,80.2331,24619.0
2022-01-10 14:05:00,84.97,85.19,84.96,85.18,39973.0,80.2331,80.4409,80.2237,80.4314,39973.0
2022-01-10 14:10:00,85.17,85.19,85.08,85.12,35396.0,80.422,80.4409,80.337,80.3748,35396.0
2022-01-10 14:15:00,85.1,85.16,85.07,85.11,28511.0,80.3559,80.4125,80.3275,80.3653,28511.0
2022-01-10 14:20:00,85.11,85.24,85.09,85.21,99792.0,80.3653,80.4881,80.3464,80.4597,99792.0
2022-01-10 14:25:00,85.21,85.24,85.07,85.2,40883.0,80.4597,80.4881,80.3275,80.4503,40883.0
2022-01-10 14:30:00,85.21,85.23,85.08,85.2,42463.0,80.4597,80.4786,80.337,80.4503,42463.0
2022-01-10 14:35:00,85.2,85.31,85.09,85.11,46532.0,80.4503,80.5542,80.3464,80.3653,46532.0
2022-01-10 14:40:00,85.11,85.23,85.02,85.02,67364.0,80.3653,80.4786,80.2803,80.2803,67364.0
2022-01-10 14:45:00,85.04,85.14,85.04,85.14,35614.0,80.2992,80.3936,80.2992,80.3936,35614.0
2022-01-10 14:50:00,85.14,85.14,84.85,84.88,134143.0,80.3936,80.3936,80.1198,80.1481,134143.0
2022-01-10 14:55:00,84.88,85.02,84.86,84.97,35326.0,80.1481,80.2803,80.1293,80.2331,35326.0
2022-01-10 15:00:00,84.99,85.15,84.98,85.03,27655.0,80.252,80.4031,80.2426,80.2898,27655.0
2022-01-10 15:05:00,85.02,85.02,84.81,84.88,21928.0,80.2803,80.2803,80.082,80.1481,21928.0
2022-01-10 15:10:00,84.88,85.04,84.76,84.76,42772.0,80.1481,80.2992,80.0348,80.0348,42772.0
2022-01-10 15:15:00,84.76,84.98,84.66,84.9,97699.0,80.0348,80.2426,79.9404,80.167,97699.0
2022-01-10 15:20:00,84.9,85.0,84.85,84.95,37565.0,80.167,80.2614,80.1198,80.2142,37565.0
2022-01-10 15:25:00,84.96,85.06,84.94,85.0,34743.0,80.2237,80.3181,80.2048,80.2614,34743.0
2022-01-10 15:30:00,85.0,85.09,84.88,85.01,57180.0,80.2614,80.3464,80.1481,80.2709,57180.0
2022-01-10 15:35:00,85.02,85.1,84.95,85.02,69282.0,80.2803,80.3559,80.2142,80.2803,69282.0
2022-01-10 15:40:00,85.03,85.21,85.03,85.18,45063.0,80.2898,80.4597,80.2898,80.4314,45063.0
2022-01-10 15:45:00,85.19,85.37,85.17,85.34,40361.0,80.4409,80.6108,80.422,80.5825,40361.0
2022-01-10 15:50:00,85.36,85.62,85.3,85.59,104873.0,80.6014,80.8469,80.5447,80.8186,104873.0
2022-01-10 15:55:00,85.59,85.78,85.57,85.73,218805.0,80.8186,80.998,80.7997,80.9508,218805.0
2022-01-11 09:30:00,85.89,86.17,85.32,85.96,82384.0,81.1018,81.3662,80.5636,81.1679,82384.0
2022-01-11 09:35:00,85.99,86.33,85.88,85.96,42395.0,81.1963,81.5173,81.0924,81.1679,42395.0
2022-01-11 09:40:00,85.91,86.02,85.17,85.43,60912.0,81.1207,81.2246,80.422,80.6675,60912.0
2022-01-11 09:45:00,85.4,85.61,85.19,85.46,58883.0,80.6391,80.8374,80.4409,80.6958,58883.0
2022-01-11 09:50:00,85.46,85.97,85.37,85.59,28892.0,80.6958,81.1774,80.6108,80.8186,28892.0
2022-01-11 09:55:00,85.56,85.89,85.42,85.67,27404.0,80.7902,81.1018,80.658,80.8941,27404.0
2022-01-11 10:00:00,85.66,86.0,85.61,86.0,49643.0,80.8847,81.2057,80.8374,81.2057,49643.0
2022-01-11 10:05:00,85.94,86.17,85.91,85.99,16214.0,81.149,81.3662,81.1207,81.1963,16214.0
2022-01-11 10:10:00,85.94,86.31,85.94,86.31,14812.0,81.149,81.4984,81.149,81.4984,14812.0
2022-01-11 10:15:00,86.3,86.4,86.03,86.17,22013.0,81.489,81.5834,81.234,81.3662,22013.0
2022-01-11 10:20:00,86.18,86.39,86.1,86.24,25757.0,81.3757,81.574,81.3001,81.4323,25757.0
2022-01-11 10:25:00,86.26,86.3,86.08,86.22,3590.0,81.4512,81.489,81.2812,81.4134,3590.0
2022-01-11 10:30:00,86.2,86.34,85.87,85.87,11636.0,81.3946,81.5267,81.0829,81.0829,11636.0
2022-01-11 10:35:00,85.88,85.92,85.76,85.78,13461.0,81.0924,81.1302,80.9791,80.998,13461.0
2022-01-11 10:40:00,85.78,85.81,85.32,85.37,48089.0,80.998,81.0263,80.5636,80.6108,48089.0
2022-01-11 10:45:00,85.35,85.5,85.33,85.37,39141.0,80.5919,80.7336,80.5731,80.6108,39141.0
2022-01-11 10:50:00,85.34,85.39,85.26,85.37,65913.0,80.5825,80.6297,80.507,80.6108,65913.0
2022-01-11 10:55:00,85.37,85.45,85.25,85.38,43970.0,80.6108,80.6864,80.4975,80.6203,43970.0
2022-01-11 11:00:00,85.39,85.77,85.39,85.65,43985.0,80.6297,80.9885,80.6297,80.8752,43985.0
2022-01-11 11:05:00,85.65,85.83,85.6,85.77,42387.0,80.8752,81.0452,80.828,80.9885,42387.0
2022-01-11 11:10:00,85.79,86.1,85.78,86.05,33533.0,81.0074,81.3001,80.998,81.2529,33533.0
2022-01-11 11:15:00,86.07,86.28,86.01,86.19,34034.0,81.2718,81.4701,81.2151,81.3851,34034.0
2022-01-11 11:20:00,86.19,86.21,86.01,86.14,40609.0,81.3851,81.404,81.2151,81.3379,40609.0
2022-01-11 11:25:00,86.13,86.42,86.12,86.37,14409.0,81.3285,81.6023,81.319,81.5551,14409.0
2022-01-11 11:30:00,86.37,86.49,86.25,86.42,24366.0,81.5551,81.6684,81.4418,81.6023,24366.0
2022-01-11 11:35:00,86.43,86.67,86.43,86.65,28359.0,81.6117,81.8383,81.6117,81.8195,28359.0
2022-01-11 11:40:00,86.64,86.81,86.64,86.73,29100.0,81.81,81.9705,81.81,81.895,29100.0
2022-01-11 11:45:00,86.74,86.76,86.59,86.7,28086.0,81.9044,81.9233,81.7628,81.8667,28086.0
2022-01-11 11:50:00,86.71,86.8,86.7,86.78,20382.0,81.8761,81.9611,81.8667,81.9422,20382.0
2022-01-11 11:55:00,86.77,86.85,86.68,86.85,19123.0,81.9328,82.0083,81.8478,82.0083,19123.0
2022-01-11 12:00:00,86.83,86.93,86.78,86.82,19641.0,81.9894,82.0839,81.9422,81.98,19641.0
2022-01-11 12:05:00,86.84,86.87,86.74,86.8,22943.0,81.9989,82.0272,81.9044,81.9611,22943.0
2022-01-11 12:10:00,86.82,86.96,86.8,86.9,50001.0,81.98,82.1122,81.9611,82.0555,50001.0
2022-01-11 12:15:00,86.92,86.95,86.8,86.88,22843.0,82.0744,82.1027,81.9611,82.0366,22843.0
2022-01-11 12:20:00,86.89,86.93,86.86,86.93,9157.0,82.0461,82.0839,82.0178,82.0839,9157.0
2022-01-11 12:25:00,86.93,86.93,86.64,86.66,56457.0,82.0839,82.0839,81.81,81.8289,56457.0
2022-01-11 12:30:00,86.67,86.92,86.65,86.89,9741.0,81.8383,82.0744,81.8195,82.0461,9741.0
2022-01-11 12:35:00,86.92,86.97,86.83,86.87,338883.0,82.0744,82.1216,81.9894,82.0272,338883.0
2022-01-11 12:40:00,86.89,87.13,86.86,87.1,16604.0,82.0461,82.2727,82.0178,82.2444,16604.0
2022-01-11 12:45:00,87.09,87.09,87.01,87.06,34451.0,82.2349,82.2349,82.1594,82.2066,34451.0
2022-01-11 12:50:00,87.08,87.08,86.98,87.03,39257.0,82.2255,82.2255,82.1311,82.1783,39257.0
2022-01-11 12:55:00,87.03,87.03,86.96,87.0,55541.0,82.1783,82.1783,82.1122,82.15,55541.0
2022-01-11 13:00:00,87.0,87.0,86.75,86.75,49265.0,82.15,82.15,81.9139,81.9139,49265.0
2022-01-11 13:05:00,86.75,86.76,86.61,86.71,42413.0,81.9139,81.9233,81.7817,81.8761,42413.0
2022-01-11 13:10:00,86.7,86.84,86.7,86.83,14034.0,81.8667,81.9989,81.8667,81.9894,14034.0
2022-01-11 13:15:00,86.82,86.83,86.78,86.8,70396.0,81.98,81.9894,81.9422,81.9611,70396.0
2022-01-11 13:20:00,86.8,86.99,86.8,86.93,10869.0,81.9611,82.1405,81.9611,82.0839,10869.0
2022-01-11 13:25:00,86.92,86.92,86.82,86.82,24569.0,82.0744,82.0744,81.98,81.98,24569.0
2022-01-11 13:30:00,86.83,86.95,86.83,86.92,11306.0,81.9894,82.1027,81.9894,82.0744,11306.0
2022-01-11 13:35:00,86.92,86.97,86.88,86.97,10179.0,82.0744,82.1216,82.0366,82.1216,10179.0
2022-01-11 13:40:00,86.98,87.0,86.95,87.0,7012.0,82.1311,82.15,82.1027,82.15,7012.0
2022-01-11 13:45:00,87.0,87.03,86.96,86.96,10748.0,82.15,82.1783,82.1122,82.1122,10748.0
2022-01-11 13:50:00,86.98,87.08,86.97,87.06,7865.0,82.1311,82.2255,82.1216,82.2066,7865.0
2022-01-11 13:55:00,87.07,87.09,87.01,87.02,7030.0,82.2161,82.2349,82.1594,82.1688,7030.0
2022-01-11 14:00:00,87.05,87.09,86.93,87.06,7131.0,82.1972,82.2349,82.0839,82.2066,7131.0
2022-01-11 14:05:00,87.07,87.08,86.9,86.93,7421.0,82.2161,82.2255,82.0555,82.0839,7421.0
2022-01-11 14:10:00,86.98,86.99,86.92,86.98,6274.0,82.1311,82.1405,82.0744,82.1311,6274.0
2022-01-11 14:15:00,86.97,87.07,86.94,87.06,32110.0,82.1216,82.2161,82.0933,82.2066,32110.0
2022-01-11 14:20:00,87.04,87.06,86.93,86.98,19424.0,82.1877,82.2066,82.0839,82.1311,19424.0
2022-01-11 14:25:00,87.01,87.08,86.96,87.05,7038.0,82.1594,82.2255,82.1122,82.1972,7038.0
2022-01-11 14:30:00,87.04,87.04,86.9,86.91,11970.0,82.1877,82.1877,82.0555,82.065,11970.0
2022-01-11 14:35:00,86.88,86.91,86.76,86.91,47370.0,82.0366,82.065,81.9233,82.065,47370.0
2022-01-11 14:40:00,86.9,86.98,86.9,86.98,12964.0,82.0555,82.1311,82.0555,82.1311,12964.0
2022-01-11 14:45:00,86.98,87.09,86.94,87.08,14971.0,82.1311,82.2349,82.0933,82.2255,14971.0
2022-01-11 14:50:00,87.08,87.12,87.04,87.12,12428.0,82.2255,82.2633,82.1877,82.2633,12428.0
2022-01-11 14:55:00,87.11,87.2,87.05,87.1,22971.0,82.2538,82.3388,82.1972,82.2444,22971.0
2022-01-11 15:00:00,87.09,87.23,87.09,87.2,16040.0,82.2349,82.3671,82.2349,82.3388,16040.0
2022-01-11 15:05:00,87.2,87.27,87.2,87.23,36810.0,82.3388,82.4049,82.3388,82.3671,36810.0
2022-01-11 15:10:00,87.22,87.33,87.17,87.32,37904.0,82.3577,82.4616,82.3105,82.4521,37904.0
2022-01-11 15:15:00,87.33,87.36,87.21,87.23,44945.0,82.4616,82.4899,82.3482,82.3671,44945.0
2022-01-11 15:20:00,87.23,87.31,87.2,87.28,43280.0,82.3671,82.4427,82.3388,82.4143,43280.0
2022-01-11 15:25:00,87.26,87.32,87.24,87.32,63016.0,82.3955,82.4521,82.3766,82.4521,63016.0
2022-01-11 15:30:00,87.31,87.43,87.27,87.29,81103.0,82.4427,82.556,82.4049,82.4238,81103.0
2022-01-11 15:35:00,87.28,87.3,87.1,87.11,76713.0,82.4143,82.4332,82.2444,82.2538,76713.0
2022-01-11 15:40:00,87.1,87.1,86.99,87.08,97362.0,82.2444,82.2444,82.1405,82.2255,97362.0
2022-01-11 15:45:00,87.08,87.17,87.06,87.14,86306.0,82.2255,82.3105,82.2066,82.2821,86306.0
2022-01-11 15:50:00,87.14,87.14,87.0,87.06,82232.0,82.2821,82.2821,82.15,82.2066,82232.0
2022-01-11 15:55:00,87.07,87.16,87.06,87.14,164575.0,82.2161,82.301,82.2066,82.2821,164575.0
2022-01-12 09:30:00,87.61,88.18,87.61,87.88,91495.0,82.7259,83.2642,82.7259,82.9809,91495.0
2022-01-12 09:35:00,87.85,87.85,87.5,87.77,51823.0,82.9526,82.9526,82.6221,82.877,51823.0
2022-01-12 09:40:00,87.76,87.78,87.56,87.78,37885.0,82.8676,82.8865,82.6787,82.8865,37885.0
2022-01-12 09:45:00,87.79,87.82,87.44,87.63,19677.0,82.8959,82.9242,82.5654,82.7448,19677.0
2022-01-12 09:50:00,87.65,88.01,87.48,87.95,36959.0,82.7637,83.1036,82.6032,83.047,36959.0
2022-01-12 09:55:00,87.96,87.99,87.81,87.89,32162.0,83.0564,83.0848,82.9148,82.9903,32162.0
2022-01-12 10:00:00,87.9,87.94,87.5,87.57,38785.0,82.9998,83.0376,82.6221,82.6882,38785.0
2022-01-12 10:05:00,87.58,87.58,87.26,87.48,67036.0,82.6976,82.6976,82.3955,82.6032,67036.0
2022-01-12 10:10:00,87.49,87.71,87.48,87.52,32119.0,82.6126,82.8204,82.6032,82.641,32119.0
2022-01-12 10:15:00,87.53,87.54,87.24,87.29,23118.0,82.6504,82.6598,82.3766,82.4238,23118.0
2022-01-12 10:20:00,87.27,87.34,86.94,86.94,36837.0,82.4049,82.471,82.0933,82.0933,36837.0
2022-01-12 10:25:00,86.9,86.97,86.79,86.88,20479.0,82.0555,82.1216,81.9517,82.0366,20479.0
2022-01-12 10:30:00,86.9,86.9,86.47,86.52,29859.0,82.0555,82.0555,81.6495,81.6967,29859.0
2022-01-12 10:35:00,86.56,86.7,86.25,86.31,24408.0,81.7345,81.8667,81.4418,81.4984,24408.0
2022-01-12 10:40:00,86.28,86.39,86.04,86.2,69413.0,81.4701,81.574,81.2435,81.3946,69413.0
2022-01-12 10:45:00,86.19,86.34,86.16,86.27,32629.0,81.3851,81.5267,81.3568,81.4606,32629.0
2022-01-12 10:50:00,86.34,86.35,86.06,86.12,25972.0,81.5267,81.5362,81.2624,81.319,25972.0
2022-01-12 10:55:00,86.08,86.18,86.0,86.1,54144.0,81.2812,81.3757,81.2057,81.3001,54144.0
2022-01-12 11:00:00,86.1,86.25,85.93,85.96,102578.0,81.3001,81.4418,81.1396,81.1679,102578.0
2022-01-12 11:05:00,85.96,85.99,85.58,85.71,46901.0,81.1679,81.1963,80.8091,80.9319,46901.0
2022-01-12 11:10:00,85.72,85.83,85.58,85.6,102748.0,80.9413,81.0452,80.8091,80.828,102748.0
2022-01-12 11:15:00,85.59,85.7,85.41,85.64,61538.0,80.8186,80.9224,80.6486,80.8658,61538.0
2022-01-12 11:20:00,85.62,85.66,85.46,85.57,109778.0,80.8469,80.8847,80.6958,80.7997,109778.0
2022-01-12 11:25:00,85.56,85.82,85.54,85.77,78502.0,80.7902,81.0357,80.7713,80.9885,78502.0
2022-01-12 11:30:00,85.76,86.0,85.74,85.95,33724.0,80.9791,81.2057,80.9602,81.1585,33724.0
2022-01-12 11:35:00,85.95,85.99,85.86,85.9,54456.0,81.1585,81.1963,81.0735,81.1113,54456.0
2022-01-12 11:40:00,85.92,85.99,85.73,85.76,72006.0,81.1302,81.1963,80.9508,80.9791,72006.0
2022-01-12 11:45:00,85.75,85.96,85.7,85.88,17189.0,80.9696,81.1679,80.9224,81.0924,17189.0
2022-01-12 11:50:00,85.87,86.05,85.87,86.05,48802.0,81.0829,81.2529,81.0829,81.2529,48802.0
2022-01-12 11:55:00,86.04,86.04,85.86,85.94,36143.0,81.2435,81.2435,81.0735,81.149,36143.0
2022-01-12 12:00:00,85.96,86.11,85.92,86.11,12581.0,81.1679,81.3096,81.1302,81.3096,12581.0
2022-01-12 12:05:00,86.08,86.08,85.84,85.92,48797.0,81.2812,81.2812,81.0546,81.1302,48797.0
2022-01-12 12:10:00,85.95,86.03,85.93,85.99,103808.0,81.1585,81.234,81.1396,81.1963,103808.0
2022-01-12 12:15:00,85.99,86.13,85.99,86.07,46609.0,81.1963,81.3285,81.1963,81.2718,46609.0
2022-01-12 12:20:00,86.06,86.13,86.05,86.13,14634.0,81.2624,81.3285,81.2529,81.3285,14634.0
2022-01-12 12:25:00,86.16,86.23,86.14,86.23,32084.0,81.3568,81.4229,81.3379,81.4229,32084.0
2022-01-12 12:30:00,86.23,86.3,86.22,86.27,39365.0,81.4229,81.489,81.4134,81.4606,39365.0
2022-01-12 12:35:00,86.26,86.36,86.21,86.24,24114.0,81.4512,81.5456,81.404,81.4323,24114.0
2022-01-12 12:40:00,86.25,86.39,86.25,86.37,24323.0,81.4418,81.574,81.4418,81.5551,24323.0
2022-01-12 12:45:00,86.39,86.45,86.31,86.43,29525.0,81.574,81.6306,81.4984,81.6117,29525.0
2022-01-12 12:50:00,86.47,86.49,86.45,86.48,8698.0,81.6495,81.6684,81.6306,81.6589,8698.0
2022-01-12 12:55:00,86.47,86.53,86.46,86.48,8224.0,81.6495,81.7062,81.6401,81.6589,8224.0
2022-01-12 13:00:00,86.49,86.52,86.44,86.52,18268.0,81.6684,81.6967,81.6212,81.6967,18268.0
2022-01-12 13:05:00,86.52,86.63,86.52,86.62,5059.0,81.6967,81.8006,81.6967,81.7911,5059.0
2022-01-12 13:10:00,86.63,86.67,86.44,86.47,49402.0,81.8006,81.8383,81.6212,81.6495,49402.0
2022-01-12 13:15:00,86.47,86.49,86.4,86.49,16897.0,81.6495,81.6684,81.5834,81.6684,16897.0
2022-01-12 13:20:00,86.49,86.49,86.43,86.49,6839.0,81.6684,81.6684,81.6117,81.6684,6839.0
2022-01-12 13:25:00,86.48,86.6,86.47,86.5,6756.0,81.6589,81.7723,81.6495,81.6778,6756.0
2022-01-12 13:30:00,86.49,86.51,86.44,86.5,4513.0,81.6684,81.6873,81.6212,81.6778,4513.0
2022-01-12 13:35:00,86.5,86.54,86.45,86.53,13477.0,81.6778,81.7156,81.6306,81.7062,13477.0
2022-01-12 13:40:00,86.53,86.62,86.51,86.61,17338.0,81.7062,81.7911,81.6873,81.7817,17338.0
2022-01-12 13:45:00,86.62,86.7,86.58,86.64,12076.0,81.7911,81.8667,81.7534,81.81,12076.0
2022-01-12 13:50:00,86.59,86.59,86.41,86.48,13518.0,81.7628,81.7628,81.5928,81.6589,13518.0
2022-01-12 13:55:00,86.47,86.52,86.45,86.47,8048.0,81.6495,81.6967,81.6306,81.6495,8048.0
2022-01-12 14:00:00,86.45,86.46,86.26,86.32,22184.0,81.6306,81.6401,81.4512,81.5079,22184.0
2022-01-12 14:05:00,86.28,86.31,86.2,86.31,13925.0,81.4701,81.4984,81.3946,81.4984,13925.0
2022-01-12 14:10:00,86.29,86.39,86.27,86.37,12436.0,81.4795,81.574,81.4606,81.5551,12436.0
2022-01-12 14:15:00,86.36,86.44,86.36,86.4,11133.0,81.5456,81.6212,81.5456,81.5834,11133.0
2022-01-12 14:20:00,86.39,86.52,86.39,86.51,16844.0,81.574,81.6967,81.574,81.6873,16844.0
2022-01-12 14:25:00,86.51,86.52,86.46,86.5,17565.0,81.6873,81.6967,81.6401,81.6778,17565.0
2022-01-12 14:30:00,86.49,86.5,86.33,86.39,36977.0,81.6684,81.6778,81.5173,81.574,36977.0
2022-01-12 14:35:00,86.4,86.43,86.34,86.41,7340.0,81.5834,81.6117,81.5267,81.5928,7340.0
2022-01-12 14:40:00,86.42,86.42,86.24,86.27,8281.0,81.6023,81.6023,81.4323,81.4606,8281.0
2022-01-12 14:45:00,86.26,86.33,86.25,86.32,10593.0,81.4512,81.5173,81.4418,81.5079,10593.0
2022-01-12 14:50:00,86.33,86.37,86.29,86.32,30171.0,81.5173,81.5551,81.4795,81.5079,30171.0
2022-01-12 14:55:00,86.34,86.36,86.3,86.31,20821.0,81.5267,81.5456,81.489,81.4984,20821.0
2022-01-12 15:00:00,86.32,86.35,86.14,86.18,20478.0,81.5079,81.5362,81.3379,81.3757,20478.0
2022-01-12 15:05:00,86.17,86.17,86.08,86.08,11587.0,81.3662,81.3662,81.2812,81.2812,11587.0
2022-01-12 15:10:00,86.09,86.19,86.06,86.19,21743.0,81.2907,81.3851,81.2624,81.3851,21743.0
2022-01-12 15:15:00,86.19,86.28,86.18,86.22,15733.0,81.3851,81.4701,81.3757,81.4134,15733.0
2022-01-12 15:20:00,86.23,86.24,86.19,86.2,13614.0,81.4229,81.4323,81.3851,81.3946,13614.0
2022-01-12 15:25:00,86.19,86.2,86.07,86.11,87417.0,81.3851,81.3946,81.2718,81.3096,87417.0
2022-01-12 15:30:00,86.11,86.2,86.07,86.11,32553.0,81.3096,81.3946,81.2718,81.3096,32553.0
2022-01-12 15:35:00,86.11,86.19,86.02,86.05,39194.0,81.3096,81.3851,81.2246,81.2529,39194.0
2022-01-12 15:40:00,86.05,86.22,86.04,86.21,63441.0,81.2529,81.4134,81.2435,81.404,63441.0
2022-01-12 15:45:00,86.2,86.34,86.19,86.22,50605.0,81.3946,81.5267,81.3851,81.4134,50605.0
2022-01-12 15:50:00,86.23,86.41,86.2,86.3,77701.0,81.4229,81.5928,81.3946,81.489,77701.0
2022-01-12 15:55:00,86.31,86.36,86.12,86.15,143148.0,81.4984,81.5456,81.319,81.3473,143148.0
2022-01-13 09:30:00,86.68,86.84,86.39,86.44,36352.0,81.8478,81.9989,81.574,81.6212,36352.0
2022-01-13 09:35:00,86.48,86.7,86.45,86.62,30355.0,81.6589,81.8667,81.6306,81.7911,30355.0
2022-01-13 09:40:00,86.68,86.71,86.33,86.67,19967.0,81.8478,81.8761,81.5173,81.8383,19967.0
2022-01-13 09:45:00,86.75,86.95,86.63,86.95,27822.0,81.9139,82.1027,81.8006,82.1027,27822.0
2022-01-13 09:50:00,87.03,87.16,86.95,87.01,20749.0,82.1783,82.301,82.1027,82.1594,20749.0
2022-01-13 09:55:00,87.03,87.12,86.9,86.92,23429.0,82.1783,82.2633,82.0555,82.0744,23429.0
2022-01-13 10:00:00,86.92,87.02,86.8,86.8,36923.0,82.0744,82.1688,81.9611,81.9611,36923.0
2022-01-13 10:05:00,86.8,86.89,86.74,86.77,51757.0,81.9611,82.0461,81.9044,81.9328,51757.0
2022-01-13 10:10:00,86.75,86.75,86.55,86.55,3225.0,81.9139,81.9139,81.725,81.725,3225.0
2022-01-13 10:15:00,86.44,86.47,86.23,86.26,23198.0,81.6212,81.6495,81.4229,81.4512,23198.0
2022-01-13 10:20:00,86.28,86.59,86.26,86.39,11325.0,81.4701,81.7628,81.4512,81.574,11325.0
2022-01-13 10:25:00,86.4,86.46,86.32,86.45,7930.0,81.5834,81.6401,81.5079,81.6306,7930.0
2022-01-13 10:30:00,86.5,86.54,86.08,86.13,37324.0,81.6778,81.7156,81.2812,81.3285,37324.0
2022-01-13 10:35:00,86.13,86.16,86.02,86.02,8941.0,81.3285,81.3568,81.2246,81.2246,8941.0
2022-01-13 10:40:00,86.04,86.08,86.01,86.02,8429.0,81.2435,81.2812,81.2151,81.2246,8429.0
2022-01-13 10:45:00,86.03,86.3,86.02,86.25,60588.0,81.234,81.489,81.2246,81.4418,60588.0
2022-01-13 10:50:00,86.22,86.22,85.89,85.99,40123.0,81.4134,81.4134,81.1018,81.1963,40123.0
2022-01-13 10:55:00,85.99,86.21,85.99,86.18,14914.0,81.1963,81.404,81.1963,81.3757,14914.0
2022-01-13 11:00:00,86.17,86.34,86.13,86.28,8307.0,81.3662,81.5267,81.3285,81.4701,8307.0
2022-01-13 11:05:00,86.27,86.5,86.27,86.39,8758.0,81.4606,81.6778,81.4606,81.574,8758.0
2022-01-13 11:10:00,86.38,86.4,86.26,86.36,11615.0,81.5645,81.5834,81.4512,81.5456,11615.0
2022-01-13 11:15:00,86.36,86.48,86.32,86.44,6982.0,81.5456,81.6589,81.5079,81.6212,6982.0
2022-01-13 11:20:00,86.46,86.68,86.45,86.68,56039.0,81.6401,81.8478,81.6306,81.8478,56039.0
2022-01-13 11:25:00,86.67,86.85,86.67,86.85,65172.0,81.8383,82.0083,81.8383,82.0083,65172.0
2022-01-13 11:30:00,86.84,86.88,86.78,86.85,25080.0,81.9989,82.0366,81.9422,82.0083,25080.0
2022-01-13 11:35:00,86.89,87.0,86.86,87.0,12726.0,82.0461,82.15,82.0178,82.15,12726.0
2022-01-13 11:40:00,87.0,87.0,86.93,86.99,30133.0,82.15,82.15,82.0839,82.1405,30133.0
2022-01-13 11:45:00,86.99,87.11,86.97,87.09,50521.0,82.1405,82.2538,82.1216,82.2349,50521.0
2022-01-13 11:50:00,87.08,87.13,87.01,87.12,28606.0,82.2255,82.2727,82.1594,82.2633,28606.0
2022-01-13 11:55:00,87.07,87.1,86.93,86.93,39860.0,82.2161,82.2444,82.0839,82.0839,39860.0
2022-01-13 12:00:00,86.93,86.93,86.7,86.72,15052.0,82.0839,82.0839,81.8667,81.8856,15052.0
2022-01-13 12:05:00,86.71,86.81,86.67,86.8,17323.0,81.8761,81.9705,81.8383,81.9611,17323.0
2022-01-13 12:10:00,86.79,86.88,86.71,86.72,24644.0,81.9517,82.0366,81.8761,81.8856,24644.0
2022-01-13 12:15:00,86.71,86.71,86.4,86.44,17826.0,81.8761,81.8761,81.5834,81.6212,17826.0
2022-01-13 12:20:00,86.44,86.44,86.18,86.26,72556.0,81.6212,81.6212,81.3757,81.4512,72556.0
2022-01-13 12:25:00,86.25,86.36,86.24,86.34,44990.0,81.4418,81.5456,81.4323,81.5267,44990.0
2022-01-13 12:30:00,86.31,86.38,86.19,86.38,55294.0,81.4984,81.5645,81.3851,81.5645,55294.0
2022-01-13 12:35:00,86.38,86.44,86.29,86.37,6617.0,81.5645,81.6212,81.4795,81.5551,6617.0
2022-01-13 12:40:00,86.37,86.38,86.26,86.26,5035.0,81.5551,81.5645,81.4512,81.4512,5035.0
2022-01-13 12:45:00,86.27,86.32,86.04,86.08,15796.0,81.4606,81.5079,81.2435,81.2812,15796.0
2022-01-13 12:50:00,86.08,86.22,86.07,86.2,10696.0,81.2812,81.4134,81.2718,81.3946,10696.0
2022-01-13 12:55:00,86.2,86.39,86.19,86.39,8043.0,81.3946,81.574,81.3851,81.574,8043.0
2022-01-13 13:00:00,86.38,86.43,86.25,86.41,31295.0,81.5645,81.6117,81.4418,81.5928,31295.0
2022-01-13 13:05:00,86.39,86.56,86.36,86.49,11996.0,81.574,81.7345,81.5456,81.6684,11996.0
2022-01-13 13:10:00,86.5,86.53,86.38,86.48,4177.0,81.6778,81.7062,81.5645,81.6589,4177.0
2022-01-13 13:15:00,86.48,86.58,86.4,86.48,12260.0,81.6589,81.7534,81.5834,81.6589,12260.0
2022-01-13 13:20:00,86.51,86.6,86.46,86.57,7306.0,81.6873,81.7723,81.6401,81.7439,7306.0
2022-01-13 13:25:00,86.55,86.65,86.49,86.63,19387.0,81.725,81.8195,81.6684,81.8006,19387.0
2022-01-13 13:30:00,86.62,86.62,86.55,86.56,5114.0,81.7911,81.7911,81.725,81.7345,5114.0
2022-01-13 13:35:00,86.58,86.61,86.49,86.57,16235.0,81.7534,81.7817,81.6684,81.7439,16235.0
2022-01-13 13:40:00,86.58,86.66,86.56,86.64,6277.0,81.7534,81.8289,81.7345,81.81,6277.0
2022-01-13 13:45:00,86.66,86.79,86.65,86.78,5663.0,81.8289,81.9517,81.8195,81.9422,5663.0
2022-01-13 13:50:00,86.76,86.88,86.75,86.86,4420.0,81.9233,82.0366,81.9139,82.0178,4420.0
2022-01-13 13:55:00,86.88,86.94,86.87,86.91,12263.0,82.0366,82.0933,82.0272,82.065,12263.0
2022-01-13 14:00:00,86.91,86.93,86.83,86.85,92046.0,82.065,82.0839,81.9894,82.0083,92046.0
2022-01-13 14:05:00,86.89,86.89,86.8,86.88,41727.0,82.0461,82.0461,81.9611,82.0366,41727.0
2022-01-13 14:10:00,86.88,86.88,86.8,86.83,27777.0,82.0366,82.0366,81.9611,81.9894,27777.0
2022-01-13 14:15:00,86.83,86.86,86.62,86.69,26423.0,81.9894,82.0178,81.7911,81.8572,26423.0
2022-01-13 14:20:00,86.67,86.68,86.61,86.62,53230.0,81.8383,81.8478,81.7817,81.7911,53230.0
2022-01-13 14:25:00,86.62,86.71,86.6,86.62,28267.0,81.7911,81.8761,81.7723,81.7911,28267.0
2022-01-13 14:30:00,86.58,86.6,86.47,86.56,12743.0,81.7534,81.7723,81.6495,81.7345,12743.0
2022-01-13 14:35:00,86.6,86.6,86.43,86.43,14546.0,81.7723,81.7723,81.6117,81.6117,14546.0
2022-01-13 14:40:00,86.43,86.49,86.39,86.47,26270.0,81.6117,81.6684,81.574,81.6495,26270.0
2022-01-13 14:45:00,86.49,86.5,86.32,86.33,64229.0,81.6684,81.6778,81.5079,81.5173,64229.0
2022-01-13 14:50:00,86.33,86.45,86.33,86.44,4817.0,81.5173,81.6306,81.5173,81.6212,4817.0
2022-01-13 14:55:00,86.44,86.56,86.44,86.53,11937.0,81.6212,81.7345,81.6212,81.7062,11937.0
2022-01-13 15:00:00,86.52,86.54,86.25,86.28,43182.0,81.6967,81.7156,81.4418,81.4701,43182.0
2022-01-13 15:05:00,86.31,86.38,86.19,86.21,40153.0,81.4984,81.5645,81.3851,81.404,40153.0
2022-01-13 15:10:00,86.21,86.23,86.0,86.04,64833.0,81.404,81.4229,81.2057,81.2435,64833.0
2022-01-13 15:15:00,86.01,86.17,85.99,86.1,36178.0,81.2151,81.3662,81.1963,81.3001,36178.0
2022-01-13 15:20:00,86.11,86.16,85.89,85.92,48528.0,81.3096,81.3568,81.1018,81.1302,48528.0
2022-01-13 15:25:00,85.92,85.95,85.81,85.88,23041.0,81.1302,81.1585,81.0263,81.0924,23041.0
2022-01-13 15:30:00,85.88,85.96,85.85,85.9,28083.0,81.0924,81.1679,81.0641,81.1113,28083.0
2022-01-13 15:35:00,85.88,85.88,85.58,85.62,32892.0,81.0924,81.0924,80.8091,80.8469,32892.0
2022-01-13 15:40:00,85.64,85.68,85.55,85.56,51873.0,80.8658,80.9035,80.7808,80.7902,51873.0
2022-01-13 15:45:00,85.57,85.6,85.42,85.45,71501.0,80.7997,80.828,80.658,80.6864,71501.0
2022-01-13 15:50:00,85.45,85.45,85.21,85.34,101822.0,80.6864,80.6864,80.4597,80.5825,101822.0
2022-01-13 15:55:00,85.34,85.44,85.22,85.43,242612.0,80.5825,80.6769,80.4692,80.6675,242612.0
2022-01-14 09:30:00,84.37,84.45,83.8,83.85,149948.0,79.6666,79.7421,79.1283,79.1756,149948.0
2022-01-14 09:35:00,83.86,84.67,83.79,84.41,147658.0,79.185,79.9498,79.1189,79.7043,147658.0
2022-01-14 09:40:00,84.43,84.67,84.27,84.47,79088.0,79.7232,79.9498,79.5721,79.761,79088.0
2022-01-14 09:45:00,84.48,84.71,84.27,84.28,51372.0,79.7704,79.9876,79.5721,79.5816,51372.0
2022-01-14 09:50:00,84.28,84.42,84.22,84.36,22625.0,79.5816,79.7138,79.5249,79.6571,22625.0
2022-01-14 09:55:00,84.38,84.91,84.37,84.89,60398.0,79.676,80.1765,79.6666,80.1576,60398.0
2022-01-14 10:00:00,84.9,84.91,84.41,84.51,90573.0,80.167,80.1765,79.7043,79.7988,90573.0
2022-01-14 10:05:00,84.49,84.87,84.49,84.78,70346.0,79.7799,80.1387,79.7799,80.0537,70346.0
2022-01-14 10:10:00,84.78,84.99,84.69,84.69,47365.0,80.0537,80.252,79.9687,79.9687,47365.0
2022-01-14 10:15:00,84.72,85.22,84.72,85.11,35760.0,79.9971,80.4692,79.9971,80.3653,35760.0
2022-01-14 10:20:00,85.08,85.08,84.58,84.59,21902.0,80.337,80.337,79.8649,79.8743,21902.0
2022-01-14 10:25:00,84.61,84.67,84.41,84.49,72370.0,79.8932,79.9498,79.7043,79.7799,72370.0
2022-01-14 10:30:00,84.48,84.49,84.18,84.33,69977.0,79.7704,79.7799,79.4872,79.6288,69977.0
2022-01-14 10:35:00,84.32,84.33,83.92,83.93,29746.0,79.6194,79.6288,79.2417,79.2511,29746.0
2022-01-14 10:40:00,83.96,84.02,83.78,83.79,51193.0,79.2794,79.3361,79.1095,79.1189,51193.0
2022-01-14 10:45:00,83.79,83.97,83.75,83.82,82461.0,79.1189,79.2889,79.0811,79.1472,82461.0
2022-01-14 10:50:00,83.83,83.83,83.66,83.68,78311.0,79.1567,79.1567,78.9962,79.015,78311.0
2022-01-14 10:55:00,83.68,83.78,83.61,83.75,66436.0,79.015,79.1095,78.9489,79.0811,66436.0
2022-01-14 11:00:00,83.75,83.94,83.5,83.56,42377.0,79.0811,79.2605,78.8451,78.9017,42377.0
2022-01-14 11:05:00,83.5,83.52,83.23,83.27,84471.0,78.8451,78.864,78.5901,78.6279,84471.0
2022-01-14 11:10:00,83.27,83.33,83.09,83.16,150215.0,78.6279,78.6845,78.4579,78.524,150215.0
2022-01-14 11:15:00,83.13,83.25,83.06,83.17,81044.0,78.4957,78.609,78.4296,78.5335,81044.0
2022-01-14 11:20:00,83.18,83.29,83.14,83.19,68558.0,78.5429,78.6468,78.5051,78.5524,68558.0
2022-01-14 11:25:00,83.18,83.4,83.13,83.29,53471.0,78.5429,78.7506,78.4957,78.6468,53471.0
2022-01-14 11:30:00,83.3,83.48,83.14,83.3,62389.0,78.6562,78.8262,78.5051,78.6562,62389.0
2022-01-14 11:35:00,83.33,83.42,83.23,83.27,236538.0,78.6845,78.7695,78.5901,78.6279,236538.0
2022-01-14 11:40:00,83.27,83.55,83.24,83.5,47375.0,78.6279,78.8923,78.5996,78.8451,47375.0
2022-01-14 11:45:00,83.51,83.66,83.47,83.48,44672.0,78.8545,78.9962,78.8167,78.8262,44672.0
2022-01-14 11:50:00,83.48,83.55,83.37,83.37,26987.0,78.8262,78.8923,78.7223,78.7223,26987.0
2022-01-14 11:55:00,83.38,83.4,83.27,83.31,40444.0,78.7318,78.7506,78.6279,78.6657,40444.0
2022-01-14 12:00:00,83.31,83.31,83.16,83.19,95574.0,78.6657,78.6657,78.524,78.5524,95574.0
2022-01-14 12:05:00,83.19,83.19,83.07,83.1,94977.0,78.5524,78.5524,78.439,78.4674,94977.0
2022-01-14 12:10:00,83.11,83.2,83.08,83.12,77423.0,78.4768,78.5618,78.4485,78.4863,77423.0
2022-01-14 12:15:00,83.14,83.36,83.14,83.29,24620.0,78.5051,78.7129,78.5051,78.6468,24620.0
2022-01-14 12:20:00,83.28,83.33,83.12,83.15,54036.0,78.6373,78.6845,78.4863,78.5146,54036.0
2022-01-14 12:25:00,83.13,83.2,83.11,83.16,34208.0,78.4957,78.5618,78.4768,78.524,34208.0
2022-01-14 12:30:00,83.16,83.21,83.03,83.1,87185.0,78.524,78.5712,78.4013,78.4674,87185.0
2022-01-14 12:35:00,83.1,83.18,82.89,82.9,129182.0,78.4674,78.5429,78.2691,78.2785,129182.0
2022-01-14 12:40:00,82.9,82.9,82.72,82.73,96807.0,78.2785,78.2785,78.1086,78.118,96807.0
2022-01-14 12:45:00,82.73,82.73,82.48,82.55,106914.0,78.118,78.118,77.8819,77.948,106914.0
2022-01-14 12:50:00,82.55,82.62,82.47,82.53,43254.0,77.948,78.0141,77.8725,77.9291,43254.0
2022-01-14 12:55:00,82.53,82.59,82.48,82.52,72693.0,77.9291,77.9858,77.8819,77.9197,72693.0
2022-01-14 13:00:00,82.52,82.6,82.42,82.43,221204.0,77.9197,77.9952,77.8253,77.8347,221204.0
2022-01-14 13:05:00,82.43,82.47,82.3,82.33,113853.0,77.8347,77.8725,77.712,77.7403,113853.0
2022-01-14 13:10:00,82.33,82.5,82.22,82.48,105337.0,77.7403,77.9008,77.6364,77.8819,105337.0
2022-01-14 13:15:00,82.47,82.53,82.45,82.49,64736.0,77.8725,77.9291,77.8536,77.8914,64736.0
2022-01-14 13:20:00,82.5,82.51,82.15,82.18,140514.0,77.9008,77.9103,77.5703,77.5987,140514.0
2022-01-14 13:25:00,82.19,82.24,82.08,82.08,259735.0,77.6081,77.6553,77.5042,77.5042,259735.0
2022-01-14 13:30:00,82.09,82.25,82.05,82.12,122031.0,77.5137,77.6648,77.4759,77.542,122031.0
2022-01-14 13:35:00,82.13,82.16,82.02,82.07,191410.0,77.5514,77.5798,77.4476,77.4948,191410.0
2022-01-14 13:40:00,82.05,82.37,82.04,82.37,104634.0,77.4759,77.7781,77.4665,77.7781,104634.0
2022-01-14 13:45:00,82.36,82.43,82.36,82.4,82459.0,77.7686,77.8347,77.7686,77.8064,82459.0
2022-01-14 13:50:00,82.41,82.55,82.4,82.55,52144.0,77.8158,77.948,77.8064,77.948,52144.0
2022-01-14 13:55:00,82.54,82.71,82.5,82.64,61839.0,77.9386,78.0991,77.9008,78.033,61839.0
2022-01-14 14:00:00,82.64,82.78,82.6,82.67,79074.0,78.033,78.1652,77.9952,78.0613,79074.0
2022-01-14 14:05:00,82.67,82.67,82.47,82.57,128749.0,78.0613,78.0613,77.8725,77.9669,128749.0
2022-01-14 14:10:00,82.56,82.58,82.47,82.58,50931.0,77.9575,77.9764,77.8725,77.9764,50931.0
2022-01-14 14:15:00,82.58,82.64,82.52,82.63,72045.0,77.9764,78.033,77.9197,78.0236,72045.0
2022-01-14 14:20:00,82.63,82.65,82.6,82.64,49132.0,78.0236,78.0425,77.9952,78.033,49132.0
2022-01-14 14:25:00,82.64,82.65,82.37,82.37,103281.0,78.033,78.0425,77.7781,77.7781,103281.0
2022-01-14 14:30:00,82.36,82.59,82.34,82.59,161883.0,77.7686,77.9858,77.7497,77.9858,161883.0
2022-01-14 14:35:00,82.59,82.88,82.58,82.83,46942.0,77.9858,78.2596,77.9764,78.2124,46942.0
2022-01-14 14:40:00,82.82,82.92,82.75,82.86,56559.0,78.203,78.2974,78.1369,78.2407,56559.0
2022-01-14 14:45:00,82.84,83.02,82.81,83.0,35474.0,78.2219,78.3918,78.1935,78.3729,35474.0
2022-01-14 14:50:00,82.99,83.12,82.98,83.04,40397.0,78.3635,78.4863,78.3541,78.4107,40397.0
2022-01-14 14:55:00,83.05,83.09,82.99,82.99,65096.0,78.4202,78.4579,78.3635,78.3635,65096.0
2022-01-14 15:00:00,83.0,83.16,83.0,83.14,71451.0,78.3729,78.524,78.3729,78.5051,71451.0
2022-01-14 15:05:00,83.15,83.16,82.91,82.93,87867.0,78.5146,78.524,78.288,78.3068,87867.0
2022-01-14 15:10:00,82.94,83.06,82.92,83.01,80784.0,78.3163,78.4296,78.2974,78.3824,80784.0
2022-01-14 15:15:00,83.0,83.29,82.98,83.23,61982.0,78.3729,78.6468,78.3541,78.5901,61982.0
2022-01-14 15:20:00,83.23,83.39,83.19,83.39,82538.0,78.5901,78.7412,78.5524,78.7412,82538.0
2022-01-14 15:25:00,83.39,83.42,83.29,83.31,82332.0,78.7412,78.7695,78.6468,78.6657,82332.0
2022-01-14 15:30:00,83.32,83.48,83.3,83.4,93408.0,78.6751,78.8262,78.6562,78.7506,93408.0
2022-01-14 15:35:00,83.42,83.5,83.36,83.48,81506.0,78.7695,78.8451,78.7129,78.8262,81506.0
2022-01-14 15:40:00,83.48,83.61,83.45,83.59,168760.0,78.8262,78.9489,78.7979,78.9301,168760.0
2022-01-14 15:45:00,83.59,83.65,83.4,83.48,136058.0,78.9301,78.9867,78.7506,78.8262,136058.0
2022-01-14 15:50:00,83.49,83.71,83.48,83.7,187696.0,78.8356,79.0434,78.8262,79.0339,187696.0
2022-01-14 15:55:00,83.69,83.74,83.6,83.66,214905.0,79.0245,79.0717,78.9395,78.9962,214905.0
2022-01-18 09:30:00,82.74,82.74,81.79,81.98,90296.0,78.1274,78.1274,77.2304,77.4098,90296.0
2022-01-18 09:35:00,81.9,82.21,81.55,82.13,202997.0,77.3343,77.627,77.0038,77.5514,202997.0
2022-01-18 09:40:00,82.2,82.57,82.11,82.38,45369.0,77.6175,77.9669,77.5326,77.7875,45369.0
2022-01-18 09:45:00,82.29,82.67,82.15,82.2,107668.0,77.7025,78.0613,77.5703,77.6175,107668.0
2022-01-18 09:50:00,82.2,82.71,82.14,82.7,34588.0,77.6175,78.0991,77.5609,78.0897,34588.0
2022-01-18 09:55:00,82.61,82.61,82.27,82.48,21994.0,78.0047,78.0047,77.6836,77.8819,21994.0
2022-01-18 10:00:00,82.47,82.58,82.3,82.56,35658.0,77.8725,77.9764,77.712,77.9575,35658.0
2022-01-18 10:05:00,82.6,82.89,82.52,82.83,125764.0,77.9952,78.2691,77.9197,78.2124,125764.0
2022-01-18 10:10:00,82.89,83.05,82.79,82.79,24471.0,78.2691,78.4202,78.1747,78.1747,24471.0
2022-01-18 10:15:00,82.85,83.02,82.61,82.63,57249.0,78.2313,78.3918,78.0047,78.0236,57249.0
2022-01-18 10:20:00,82.61,82.71,82.48,82.67,21298.0,78.0047,78.0991,77.8819,78.0613,21298.0
2022-01-18 10:25:00,82.69,82.71,82.48,82.58,52366.0,78.0802,78.0991,77.8819,77.9764,52366.0
2022-01-18 10:30:00,82.55,82.55,82.34,82.44,24541.0,77.948,77.948,77.7497,77.8442,24541.0
2022-01-18 10:35:00,82.43,82.45,82.08,82.18,126907.0,77.8347,77.8536,77.5042,77.5987,126907.0
2022-01-18 10:40:00,82.17,82.7,82.11,82.65,55172.0,77.5892,78.0897,77.5326,78.0425,55172.0
2022-01-18 10:45:00,82.66,82.74,82.28,82.39,49660.0,78.0519,78.1274,77.6931,77.7969,49660.0
2022-01-18 10:50:00,82.36,82.39,82.16,82.16,71177.0,77.7686,77.7969,77.5798,77.5798,71177.0
2022-01-18 10:55:00,82.16,82.29,82.13,82.21,49024.0,77.5798,77.7025,77.5514,77.627,49024.0
2022-01-18 11:00:00,82.23,82.29,82.09,82.27,41006.0,77.6459,77.7025,77.5137,77.6836,41006.0
2022-01-18 11:05:00,82.3,82.32,82.05,82.21,23477.0,77.712,77.7309,77.4759,77.627,23477.0
2022-01-18 11:10:00,82.21,82.27,82.12,82.25,26537.0,77.627,77.6836,77.542,77.6648,26537.0
2022-01-18 11:15:00,82.23,82.41,82.1,82.17,16715.0,77.6459,77.8158,77.5231,77.5892,16715.0
2022-01-18 11:20:00,82.17,82.28,82.1,82.2,18557.0,77.5892,77.6931,77.5231,77.6175,18557.0
2022-01-18 11:25:00,82.2,82.22,82.04,82.08,32389.0,77.6175,77.6364,77.4665,77.5042,32389.0
2022-01-18 11:30:00,82.08,82.08,81.79,81.81,87059.0,77.5042,77.5042,77.2304,77.2493,87059.0
2022-01-18 11:35:00,81.83,82.34,81.82,82.34,30321.0,77.2682,77.7497,77.2587,77.7497,30321.0
2022-01-18 11:40:00,82.32,82.4,82.25,82.32,19269.0,77.7309,77.8064,77.6648,77.7309,19269.0
2022-01-18 11:45:00,82.3,82.34,82.15,82.32,22430.0,77.712,77.7497,77.5703,77.7309,22430.0
2022-01-18 11:50:00,82.35,82.55,82.34,82.48,6616.0,77.7592,77.948,77.7497,77.8819,6616.0
2022-01-18 11:55:00,82.45,82.53,82.31,82.31,46112.0,77.8536,77.9291,77.7214,77.7214,46112.0
2022-01-18 12:00:00,82.3,82.35,81.9,81.93,30194.0,77.712,77.7592,77.3343,77.3626,30194.0
2022-01-18 12:05:00,81.91,82.09,81.86,82.08,15890.0,77.3437,77.5137,77.2965,77.5042,15890.0
2022-01-18 12:10:00,82.09,82.14,81.97,82.14,10612.0,77.5137,77.5609,77.4004,77.5609,10612.0
2022-01-18 12:15:00,82.16,82.42,82.07,82.37,12803.0,77.5798,77.8253,77.4948,77.7781,12803.0
2022-01-18 12:20:00,82.37,82.41,82.11,82.15,25469.0,77.7781,77.8158,77.5326,77.5703,25469.0
2022-01-18 12:25:00,82.17,82.21,82.02,82.07,77522.0,77.5892,77.627,77.4476,77.4948,77522.0
2022-01-18 12:30:00,82.07,82.2,82.0,82.17,17466.0,77.4948,77.6175,77.4287,77.5892,17466.0
2022-01-18 12:35:00,82.18,82.2,82.04,82.08,16743.0,77.5987,77.6175,77.4665,77.5042,16743.0
2022-01-18 12:40:00,82.06,82.14,82.0,82.01,18520.0,77.4853,77.5609,77.4287,77.4381,18520.0
2022-01-18 12:45:00,82.02,82.03,81.79,81.81,31174.0,77.4476,77.457,77.2304,77.2493,31174.0
2022-01-18 12:50:00,81.81,81.92,81.77,81.82,22597.0,77.2493,77.3532,77.2115,77.2587,22597.0
2022-01-18 12:55:00,81.83,81.93,81.8,81.82,48669.0,77.2682,77.3626,77.2398,77.2587,48669.0
2022-01-18 13:00:00,81.82,81.82,81.61,81.7,85771.0,77.2587,77.2587,77.0604,77.1454,85771.0
2022-01-18 13:05:00,81.7,81.7,81.53,81.55,70287.0,77.1454,77.1454,76.9849,77.0038,70287.0
2022-01-18 13:10:00,81.55,81.72,81.51,81.69,33243.0,77.0038,77.1643,76.966,77.136,33243.0
2022-01-18 13:15:00,81.68,81.75,81.64,81.73,10482.0,77.1265,77.1926,77.0888,77.1737,10482.0
2022-01-18 13:20:00,81.73,81.73,81.54,81.58,24510.0,77.1737,77.1737,76.9943,77.0321,24510.0
2022-01-18 13:25:00,81.58,81.63,81.5,81.63,41199.0,77.0321,77.0793,76.9566,77.0793,41199.0
2022-01-18 13:30:00,81.62,81.71,81.57,81.71,9510.0,77.0699,77.1549,77.0227,77.1549,9510.0
2022-01-18 13:35:00,81.72,81.82,81.67,81.75,14887.0,77.1643,77.2587,77.1171,77.1926,14887.0
2022-01-18 13:40:00,81.76,81.86,81.75,81.83,11924.0,77.2021,77.2965,77.1926,77.2682,11924.0
2022-01-18 13:45:00,81.86,81.89,81.68,81.71,15602.0,77.2965,77.3248,77.1265,77.1549,15602.0
2022-01-18 13:50:00,81.72,81.81,81.7,81.81,5814.0,77.1643,77.2493,77.1454,77.2493,5814.0
2022-01-18 13:55:00,81.84,82.0,81.83,81.97,5985.0,77.2776,77.4287,77.2682,77.4004,5985.0
2022-01-18 14:00:00,82.0,82.12,81.99,82.05,14387.0,77.4287,77.542,77.4192,77.4759,14387.0
2022-01-18 14:05:00,82.05,82.18,82.04,82.18,13679.0,77.4759,77.5987,77.4665,77.5987,13679.0
2022-01-18 14:10:00,82.19,82.27,82.13,82.16,13890.0,77.6081,77.6836,77.5514,77.5798,13890.0
2022-01-18 14:15:00,82.16,82.25,82.11,82.25,13556.0,77.5798,77.6648,77.5326,77.6648,13556.0
2022-01-18 14:20:00,82.24,82.24,82.02,82.03,66351.0,77.6553,77.6553,77.4476,77.457,66351.0
2022-01-18 14:25:00,82.03,82.15,81.99,82.12,17675.0,77.457,77.5703,77.4192,77.542,17675.0
2022-01-18 14:30:00,82.11,82.3,82.1,82.23,14687.0,77.5326,77.712,77.5231,77.6459,14687.0
2022-01-18 14:35:00,82.23,82.52,82.23,82.47,23677.0,77.6459,77.9197,77.6459,77.8725,23677.0
2022-01-18 14:40:00,82.47,82.5,82.36,82.38,11778.0,77.8725,77.9008,77.7686,77.7875,11778.0
2022-01-18 14:45:00,82.37,82.61,82.36,82.58,24335.0,77.7781,78.0047,77.7686,77.9764,24335.0
2022-01-18 14:50:00,82.59,82.75,82.59,82.71,44518.0,77.9858,78.1369,77.9858,78.0991,44518.0
2022-01-18 14:55:00,82.73,82.76,82.61,82.61,54144.0,78.118,78.1463,78.0047,78.0047,54144.0
2022-01-18 15:00:00,82.62,82.67,82.4,82.44,36610.0,78.0141,78.0613,77.8064,77.8442,36610.0
2022-01-18 15:05:00,82.45,82.52,82.38,82.44,10598.0,77.8536,77.9197,77.7875,77.8442,10598.0
2022-01-18 15:10:00,82.41,82.45,82.36,82.36,9044.0,77.8158,77.8536,77.7686,77.7686,9044.0
2022-01-18 15:15:00,82.34,82.34,82.14,82.22,18926.0,77.7497,77.7497,77.5609,77.6364,18926.0
2022-01-18 15:20:00,82.22,82.38,82.2,82.36,57016.0,77.6364,77.7875,77.6175,77.7686,57016.0
2022-01-18 15:25:00,82.35,82.37,82.26,82.34,40604.0,77.7592,77.7781,77.6742,77.7497,40604.0
2022-01-18 15:30:00,82.33,82.33,82.2,82.24,50034.0,77.7403,77.7403,77.6175,77.6553,50034.0
2022-01-18 15:35:00,82.24,82.25,82.14,82.21,66889.0,77.6553,77.6648,77.5609,77.627,66889.0
2022-01-18 15:40:00,82.21,82.21,81.93,81.94,76069.0,77.627,77.627,77.3626,77.372,76069.0
2022-01-18 15:45:00,81.92,82.1,81.91,82.08,81269.0,77.3532,77.5231,77.3437,77.5042,81269.0
2022-01-18 15:50:00,82.1,82.2,81.78,81.78,118681.0,77.5231,77.6175,77.221,77.221,118681.0
2022-01-18 15:55:00,81.79,81.92,81.75,81.87,226659.0,77.2304,77.3532,77.1926,77.3059,226659.0
2022-01-19 09:30:00,82.25,82.63,81.95,82.44,50262.0,77.6648,78.0236,77.3815,77.8442,50262.0
2022-01-19 09:35:00,82.48,82.74,82.22,82.69,70202.0,77.8819,78.1274,77.6364,78.0802,70202.0
2022-01-19 09:40:00,82.65,82.65,82.25,82.31,44866.0,78.0425,78.0425,77.6648,77.7214,44866.0
2022-01-19 09:45:00,82.33,82.51,82.28,82.35,21104.0,77.7403,77.9103,77.6931,77.7592,21104.0
2022-01-19 09:50:00,82.36,82.79,82.19,82.76,80259.0,77.7686,78.1747,77.6081,78.1463,80259.0
2022-01-19 09:55:00,82.77,82.87,82.64,82.83,115844.0,78.1558,78.2502,78.033,78.2124,115844.0
2022-01-19 10:00:00,82.82,83.0,82.55,82.94,153167.0,78.203,78.3729,77.948,78.3163,153167.0
2022-01-19 10:05:00,82.95,82.98,82.66,82.68,36011.0,78.3257,78.3541,78.0519,78.0708,36011.0
2022-01-19 10:10:00,82.69,82.79,82.55,82.72,34463.0,78.0802,78.1747,77.948,78.1086,34463.0
2022-01-19 10:15:00,82.68,82.74,82.33,82.41,39975.0,78.0708,78.1274,77.7403,77.8158,39975.0
2022-01-19 10:20:00,82.42,82.49,82.09,82.09,24794.0,77.8253,77.8914,77.5137,77.5137,24794.0
2022-01-19 10:25:00,82.11,82.13,81.97,81.99,19528.0,77.5326,77.5514,77.4004,77.4192,19528.0
2022-01-19 10:30:00,82.0,82.04,81.76,81.76,10696.0,77.4287,77.4665,77.2021,77.2021,10696.0
2022-01-19 10:35:00,81.77,81.79,81.53,81.53,24606.0,77.2115,77.2304,76.9849,76.9849,24606.0
2022-01-19 10:40:00,81.54,81.77,81.46,81.77,30081.0,76.9943,77.2115,76.9188,77.2115,30081.0
2022-01-19 10:45:00,81.77,81.81,81.5,81.52,27785.0,77.2115,77.2493,76.9566,76.9755,27785.0
2022-01-19 10:50:00,81.54,81.85,81.53,81.67,49232.0,76.9943,77.2871,76.9849,77.1171,49232.0
2022-01-19 10:55:00,81.64,81.94,81.64,81.9,17307.0,77.0888,77.372,77.0888,77.3343,17307.0
2022-01-19 11:00:00,81.89,82.08,81.85,81.86,40976.0,77.3248,77.5042,77.2871,77.2965,40976.0
2022-01-19 11:05:00,81.85,81.96,81.72,81.93,39285.0,77.2871,77.3909,77.1643,77.3626,39285.0
2022-01-19 11:10:00,81.92,81.92,81.62,81.62,30206.0,77.3532,77.3532,77.0699,77.0699,30206.0
2022-01-19 11:15:00,81.58,81.68,81.53,81.62,12305.0,77.0321,77.1265,76.9849,77.0699,12305.0
2022-01-19 11:20:00,81.63,81.73,81.45,81.47,20251.0,77.0793,77.1737,76.9094,76.9282,20251.0
2022-01-19 11:25:00,81.47,81.76,81.43,81.73,80459.0,76.9282,77.2021,76.8905,77.1737,80459.0
2022-01-19 11:30:00,81.74,81.91,81.47,81.47,25444.0,77.1832,77.3437,76.9282,76.9282,25444.0
2022-01-19 11:35:00,81.47,81.55,81.4,81.55,14596.0,76.9282,77.0038,76.8621,77.0038,14596.0
2022-01-19 11:40:00,81.52,81.71,81.41,81.58,26885.0,76.9755,77.1549,76.8716,77.0321,26885.0
2022-01-19 11:45:00,81.57,81.78,81.53,81.66,26976.0,77.0227,77.221,76.9849,77.1076,26976.0
2022-01-19 11:50:00,81.64,81.84,81.6,81.83,14844.0,77.0888,77.2776,77.051,77.2682,14844.0
2022-01-19 11:55:00,81.82,81.87,81.75,81.83,32225.0,77.2587,77.3059,77.1926,77.2682,32225.0
2022-01-19 12:00:00,81.83,81.99,81.82,81.95,66647.0,77.2682,77.4192,77.2587,77.3815,66647.0
2022-01-19 12:05:00,81.95,82.27,81.95,82.27,17751.0,77.3815,77.6836,77.3815,77.6836,17751.0
2022-01-19 12:10:00,82.27,82.68,82.24,82.66,109343.0,77.6836,78.0708,77.6553,78.0519,109343.0
2022-01-19 12:15:00,82.68,82.77,82.57,82.63,26553.0,78.0708,78.1558,77.9669,78.0236,26553.0
2022-01-19 12:20:00,82.63,82.7,82.51,82.64,18275.0,78.0236,78.0897,77.9103,78.033,18275.0
2022-01-19 12:25:00,82.62,82.7,82.57,82.6,12118.0,78.0141,78.0897,77.9669,77.9952,12118.0
2022-01-19 12:30:00,82.61,82.62,82.47,82.51,18138.0,78.0047,78.0141,77.8725,77.9103,18138.0
2022-01-19 12:35:00,82.45,82.49,82.32,82.34,7967.0,77.8536,77.8914,77.7309,77.7497,7967.0
2022-01-19 12:40:00,82.38,82.42,82.26,82.31,9176.0,77.7875,77.8253,77.6742,77.7214,9176.0
2022-01-19 12:45:00,82.3,82.58,82.26,82.58,11563.0,77.712,77.9764,77.6742,77.9764,11563.0
2022-01-19 12:50:00,82.57,82.58,82.35,82.35,14227.0,77.9669,77.9764,77.7592,77.7592,14227.0
2022-01-19 12:55:00,82.36,82.5,82.36,82.49,10951.0,77.7686,77.9008,77.7686,77.8914,10951.0
2022-01-19 13:00:00,82.44,82.44,82.12,82.3,32662.0,77.8442,77.8442,77.542,77.712,32662.0
2022-01-19 13:05:00,82.29,82.29,82.14,82.19,23723.0,77.7025,77.7025,77.5609,77.6081,23723.0
2022-01-19 13:10:00,82.2,82.24,82.16,82.23,6771.0,77.6175,77.6553,77.5798,77.6459,6771.0
2022-01-19 13:15:00,82.24,82.3,82.23,82.29,8051.0,77.6553,77.712,77.6459,77.7025,8051.0
2022-01-19 13:20:00,82.28,82.3,82.16,82.25,15460.0,77.6931,77.712,77.5798,77.6648,15460.0
2022-01-19 13:25:00,82.26,82.3,82.07,82.08,10476.0,77.6742,77.712,77.4948,77.5042,10476.0
2022-01-19 13:30:00,82.05,82.23,81.99,82.19,9876.0,77.4759,77.6459,77.4192,77.6081,9876.0
2022-01-19 13:35:00,82.16,82.16,81.98,82.06,7746.0,77.5798,77.5798,77.4098,77.4853,7746.0
2022-01-19 13:40:00,82.05,82.15,82.04,82.15,13855.0,77.4759,77.5703,77.4665,77.5703,13855.0
2022-01-19 13:45:00,82.16,82.19,82.1,82.14,7515.0,77.5798,77.6081,77.5231,77.5609,7515.0
2022-01-19 13:50:00,82.13,82.26,82.05,82.25,12025.0,77.5514,77.6742,77.4759,77.6648,12025.0
2022-01-19 13:55:00,82.25,82.4,82.2,82.21,10110.0,77.6648,77.8064,77.6175,77.627,10110.0
2022-01-19 14:00:00,82.16,82.27,82.07,82.11,20481.0,77.5798,77.6836,77.4948,77.5326,20481.0
2022-01-19 14:05:00,82.11,82.11,81.84,81.93,18571.0,77.5326,77.5326,77.2776,77.3626,18571.0
2022-01-19 14:10:00,81.94,81.95,81.82,81.83,13204.0,77.372,77.3815,77.2587,77.2682,13204.0
2022-01-19 14:15:00,81.83,81.87,81.8,81.83,18495.0,77.2682,77.3059,77.2398,77.2682,18495.0
2022-01-19 14:20:00,81.83,81.84,81.68,81.78,28099.0,77.2682,77.2776,77.1265,77.221,28099.0
2022-01-19 14:25:00,81.78,81.78,81.71,81.72,20640.0,77.221,77.221,77.1549,77.1643,20640.0
2022-01-19 14:30:00,81.71,81.75,81.63,81.68,33762.0,77.1549,77.1926,77.0793,77.1265,33762.0
2022-01-19 14:35:00,81.71,81.86,81.68,81.72,16995.0,77.1549,77.2965,77.1265,77.1643,16995.0
2022-01-19 14:40:00,81.74,82.02,81.74,82.01,8023.0,77.1832,77.4476,77.1832,77.4381,8023.0
2022-01-19 14:45:00,82.0,82.0,81.77,81.77,35118.0,77.4287,77.4287,77.2115,77.2115,35118.0
2022-01-19 14:50:00,81.79,81.91,81.74,81.9,10980.0,77.2304,77.3437,77.1832,77.3343,10980.0
2022-01-19 14:55:00,81.92,82.09,81.89,81.96,20692.0,77.3532,77.5137,77.3248,77.3909,20692.0
2022-01-19 15:00:00,81.95,82.0,81.83,81.88,29460.0,77.3815,77.4287,77.2682,77.3154,29460.0
2022-01-19 15:05:00,81.91,82.03,81.9,82.0,18192.0,77.3437,77.457,77.3343,77.4287,18192.0
2022-01-19 15:10:00,82.0,82.19,81.94,82.15,69037.0,77.4287,77.6081,77.372,77.5703,69037.0
2022-01-19 15:15:00,82.15,82.18,81.94,82.02,108360.0,77.5703,77.5987,77.372,77.4476,108360.0
2022-01-19 15:20:00,82.03,82.03,81.87,81.87,38807.0,77.457,77.457,77.3059,77.3059,38807.0
2022-01-19 15:25:00,81.88,81.93,81.7,81.72,60167.0,77.3154,77.3626,77.1454,77.1643,60167.0
2022-01-19 15:30:00,81.72,81.75,81.51,81.56,100407.0,77.1643,77.1926,76.966,77.0132,100407.0
2022-01-19 15:35:00,81.56,81.67,81.55,81.59,92419.0,77.0132,77.1171,77.0038,77.0415,92419.0
2022-01-19 15:40:00,81.58,81.71,81.56,81.7,46850.0,77.0321,77.1549,77.0132,77.1454,46850.0
2022-01-19 15:45:00,81.7,81.73,81.6,81.64,67879.0,77.1454,77.1737,77.051,77.0888,67879.0
2022-01-19 15:50:00,81.63,81.63,81.33,81.34,110662.0,77.0793,77.0793,76.796,76.8055,110662.0
2022-01-19 15:55:00,81.33,81.36,81.22,81.24,302773.0,76.796,76.8244,76.6922,76.7111,302773.0
2022-01-20 09:30:00,81.73,82.52,81.73,82.39,35532.0,77.1737,77.9197,77.1737,77.7969,35532.0
2022-01-20 09:35:00,82.4,82.4,82.02,82.11,55679.0,77.8064,77.8064,77.4476,77.5326,55679.0
2022-01-20 09:40:00,82.12,82.34,81.97,82.04,33844.0,77.542,77.7497,77.4004,77.4665,33844.0
2022-01-20 09:45:00,82.05,82.05,81.77,81.87,43302.0,77.4759,77.4759,77.2115,77.3059,43302.0
2022-01-20 09:50:00,81.85,82.25,81.76,82.24,35745.0,77.2871,77.6648,77.2021,77.6553,35745.0
2022-01-20 09:55:00,82.22,82.38,82.14,82.29,11900.0,77.6364,77.7875,77.5609,77.7025,11900.0
2022-01-20 10:00:00,82.31,82.51,82.09,82.46,25561.0,77.7214,77.9103,77.5137,77.863,25561.0
2022-01-20 10:05:00,82.53,82.7,82.41,82.62,37134.0,77.9291,78.0897,77.8158,78.0141,37134.0
2022-01-20 10:10:00,82.61,82.63,82.39,82.51,48038.0,78.0047,78.0236,77.7969,77.9103,48038.0
2022-01-20 10:15:00,82.49,82.57,82.3,82.3,13067.0,77.8914,77.9669,77.712,77.712,13067.0
2022-01-20 10:20:00,82.31,82.52,82.31,82.38,14342.0,77.7214,77.9197,77.7214,77.7875,14342.0
2022-01-20 10:25:00,82.39,82.49,82.3,82.42,13561.0,77.7969,77.8914,77.712,77.8253,13561.0
2022-01-20 10:30:00,82.43,82.9,82.43,82.77,40645.0,77.8347,78.2785,77.8347,78.1558,40645.0
2022-01-20 10:35:00,82.78,82.88,82.7,82.88,55115.0,78.1652,78.2596,78.0897,78.2596,55115.0
2022-01-20 10:40:00,82.86,83.16,82.84,83.1,59376.0,78.2407,78.524,78.2219,78.4674,59376.0
2022-01-20 10:45:00,83.11,83.22,83.08,83.19,36636.0,78.4768,78.5807,78.4485,78.5524,36636.0
2022-01-20 10:50:00,83.2,83.26,83.14,83.16,18141.0,78.5618,78.6184,78.5051,78.524,18141.0
2022-01-20 10:55:00,83.15,83.23,83.08,83.15,21697.0,78.5146,78.5901,78.4485,78.5146,21697.0
2022-01-20 11:00:00,83.15,83.29,83.06,83.25,25376.0,78.5146,78.6468,78.4296,78.609,25376.0
2022-01-20 11:05:00,83.26,83.29,83.2,83.24,24603.0,78.6184,78.6468,78.5618,78.5996,24603.0
2022-01-20 11:10:00,83.23,83.23,82.93,83.02,28317.0,78.5901,78.5901,78.3068,78.3918,28317.0
2022-01-20 11:15:00,82.96,82.96,82.83,82.89,15735.0,78.3352,78.3352,78.2124,78.2691,15735.0
2022-01-20 11:20:00,82.88,82.88,82.68,82.78,16815.0,78.2596,78.2596,78.0708,78.1652,16815.0
2022-01-20 11:25:00,82.77,82.88,82.71,82.87,11013.0,78.1558,78.2596,78.0991,78.2502,11013.0
2022-01-20 11:30:00,82.86,82.9,82.82,82.89,9889.0,78.2407,78.2785,78.203,78.2691,9889.0
2022-01-20 11:35:00,82.9,82.99,82.86,82.98,6200.0,78.2785,78.3635,78.2407,78.3541,6200.0
2022-01-20 11:40:00,82.99,83.0,82.69,82.73,15554.0,78.3635,78.3729,78.0802,78.118,15554.0
2022-01-20 11:45:00,82.75,82.91,82.74,82.88,32185.0,78.1369,78.288,78.1274,78.2596,32185.0
2022-01-20 11:50:00,82.86,82.97,82.81,82.82,92396.0,78.2407,78.3446,78.1935,78.203,92396.0
2022-01-20 11:55:00,82.82,82.91,82.76,82.82,12654.0,78.203,78.288,78.1463,78.203,12654.0
2022-01-20 12:00:00,82.82,82.83,82.66,82.66,13762.0,78.203,78.2124,78.0519,78.0519,13762.0
2022-01-20 12:05:00,82.66,82.66,82.51,82.51,35123.0,78.0519,78.0519,77.9103,77.9103,35123.0
2022-01-20 12:10:00,82.5,82.58,82.41,82.57,79346.0,77.9008,77.9764,77.8158,77.9669,79346.0
2022-01-20 12:15:00,82.56,82.57,82.36,82.36,43093.0,77.9575,77.9669,77.7686,77.7686,43093.0
2022-01-20 12:20:00,82.34,82.47,82.33,82.46,21606.0,77.7497,77.8725,77.7403,77.863,21606.0
2022-01-20 12:25:00,82.46,82.64,82.41,82.64,18375.0,77.863,78.033,77.8158,78.033,18375.0
2022-01-20 12:30:00,82.6,82.72,82.6,82.7,8829.0,77.9952,78.1086,77.9952,78.0897,8829.0
2022-01-20 12:35:00,82.72,82.75,82.52,82.57,44209.0,78.1086,78.1369,77.9197,77.9669,44209.0
2022-01-20 12:40:00,82.57,82.63,82.52,82.56,37327.0,77.9669,78.0236,77.9197,77.9575,37327.0
2022-01-20 12:45:00,82.56,82.56,82.33,82.37,17757.0,77.9575,77.9575,77.7403,77.7781,17757.0
2022-01-20 12:50:00,82.35,82.35,82.19,82.19,14032.0,77.7592,77.7592,77.6081,77.6081,14032.0
2022-01-20 12:55:00,82.17,82.2,82.1,82.12,8838.0,77.5892,77.6175,77.5231,77.542,8838.0
2022-01-20 13:00:00,82.09,82.09,81.8,81.87,30623.0,77.5137,77.5137,77.2398,77.3059,30623.0
2022-01-20 13:05:00,81.84,81.88,81.71,81.78,41801.0,77.2776,77.3154,77.1549,77.221,41801.0
2022-01-20 13:10:00,81.78,82.0,81.76,81.94,53833.0,77.221,77.4287,77.2021,77.372,53833.0
2022-01-20 13:15:00,81.94,81.94,81.75,81.86,26138.0,77.372,77.372,77.1926,77.2965,26138.0
2022-01-20 13:20:00,81.85,81.97,81.79,81.79,18450.0,77.2871,77.4004,77.2304,77.2304,18450.0
2022-01-20 13:25:00,81.79,81.91,81.73,81.76,24884.0,77.2304,77.3437,77.1737,77.2021,24884.0
2022-01-20 13:30:00,81.77,81.79,81.62,81.67,14040.0,77.2115,77.2304,77.0699,77.1171,14040.0
2022-01-20 13:35:00,81.69,81.84,81.67,81.82,14238.0,77.136,77.2776,77.1171,77.2587,14238.0
2022-01-20 13:40:00,81.81,81.82,81.72,81.72,9833.0,77.2493,77.2587,77.1643,77.1643,9833.0
2022-01-20 13:45:00,81.72,81.79,81.61,81.67,13205.0,77.1643,77.2304,77.0604,77.1171,13205.0
2022-01-20 13:50:00,81.66,81.72,81.64,81.7,6761.0,77.1076,77.1643,77.0888,77.1454,6761.0
2022-01-20 13:55:00,81.69,81.7,81.54,81.55,12120.0,77.136,77.1454,76.9943,77.0038,12120.0
2022-01-20 14:00:00,81.57,81.89,81.56,81.85,62407.0,77.0227,77.3248,77.0132,77.2871,62407.0
2022-01-20 14:05:00,81.86,81.94,81.83,81.83,27975.0,77.2965,77.372,77.2682,77.2682,27975.0
2022-01-20 14:10:00,81.84,81.85,81.41,81.41,22237.0,77.2776,77.2871,76.8716,76.8716,22237.0
2022-01-20 14:15:00,81.41,81.47,81.29,81.41,31648.0,76.8716,76.9282,76.7583,76.8716,31648.0
2022-01-20 14:20:00,81.44,81.46,81.32,81.45,10873.0,76.8999,76.9188,76.7866,76.9094,10873.0
2022-01-20 14:25:00,81.44,81.47,81.25,81.26,10067.0,76.8999,76.9282,76.7205,76.7299,10067.0
2022-01-20 14:30:00,81.25,81.25,81.06,81.08,40409.0,76.7205,76.7205,76.5411,76.56,40409.0
2022-01-20 14:35:00,81.11,81.13,80.94,81.07,30081.0,76.5883,76.6072,76.4278,76.5505,30081.0
2022-01-20 14:40:00,81.06,81.07,80.82,80.86,27540.0,76.5411,76.5505,76.3145,76.3522,27540.0
2022-01-20 14:45:00,80.88,80.95,80.74,80.85,53142.0,76.3711,76.4372,76.2389,76.3428,53142.0
2022-01-20 14:50:00,80.84,80.93,80.69,80.75,78221.0,76.3334,76.4183,76.1917,76.2484,78221.0
2022-01-20 14:55:00,80.75,80.83,80.64,80.68,80112.0,76.2484,76.3239,76.1445,76.1823,80112.0
2022-01-20 15:00:00,80.68,80.78,80.42,80.48,45879.0,76.1823,76.2767,75.9368,75.9934,45879.0
2022-01-20 15:05:00,80.49,80.53,80.26,80.28,29610.0,76.0029,76.0406,75.7857,75.8046,29610.0
2022-01-20 15:10:00,80.32,80.43,80.2,80.21,73478.0,75.8423,75.9462,75.729,75.7385,73478.0
2022-01-20 15:15:00,80.23,80.31,80.1,80.27,116746.0,75.7574,75.8329,75.6346,75.7951,116746.0
2022-01-20 15:20:00,80.25,80.25,79.96,79.97,56969.0,75.7762,75.7762,75.5024,75.5119,56969.0
2022-01-20 15:25:00,79.97,79.99,79.73,79.88,78979.0,75.5119,75.5307,75.2852,75.4269,78979.0
2022-01-20 15:30:00,79.86,79.9,79.69,79.69,69018.0,75.408,75.4458,75.2475,75.2475,69018.0
2022-01-20 15:35:00,79.69,79.69,79.32,79.42,123390.0,75.2475,75.2475,74.8981,74.9925,123390.0
2022-01-20 15:40:00,79.42,79.44,79.1,79.1,351851.0,74.9925,75.0114,74.6904,74.6904,351851.0
2022-01-20 15:45:00,79.09,79.09,78.82,78.82,149488.0,74.6809,74.6809,74.426,74.426,149488.0
2022-01-20 15:50:00,78.83,78.91,78.42,78.46,494783.0,74.4354,74.511,74.0483,74.086,494783.0
2022-01-20 15:55:00,78.45,78.7,78.3,78.56,421471.0,74.0766,74.3127,73.935,74.1805,421471.0
2022-01-21 09:30:00,78.0,78.13,77.53,78.08,218929.0,73.6517,73.7744,73.2079,73.7272,218929.0
2022-01-21 09:35:00,78.06,78.13,77.81,77.92,107148.0,73.7083,73.7744,73.4723,73.5761,107148.0
2022-01-21 09:40:00,77.93,77.93,77.62,77.62,81173.0,73.5856,73.5856,73.2929,73.2929,81173.0
2022-01-21 09:45:00,77.62,78.24,77.53,77.89,99289.0,73.2929,73.8783,73.2079,73.5478,99289.0
2022-01-21 09:50:00,77.88,78.05,77.5,77.52,138048.0,73.5384,73.6989,73.1796,73.1984,138048.0
2022-01-21 09:55:00,77.45,77.73,77.25,77.73,106438.0,73.1323,73.3967,72.9435,73.3967,106438.0
2022-01-21 10:00:00,77.73,77.96,77.24,77.37,94817.0,73.3967,73.6139,72.9341,73.0568,94817.0
2022-01-21 10:05:00,77.36,77.7,77.27,77.3,224048.0,73.0474,73.3684,72.9624,72.9907,224048.0
2022-01-21 10:10:00,77.26,77.26,76.71,76.81,103891.0,72.9529,72.9529,72.4336,72.528,103891.0
2022-01-21 10:15:00,76.81,77.13,76.81,76.84,65098.0,72.528,72.8302,72.528,72.5563,65098.0
2022-01-21 10:20:00,76.83,77.17,76.54,77.13,76405.0,72.5469,72.868,72.2731,72.8302,76405.0
2022-01-21 10:25:00,77.08,77.8,77.08,77.48,104147.0,72.783,73.4628,72.783,73.1607,104147.0
2022-01-21 10:30:00,77.47,78.29,77.43,78.19,175720.0,73.1512,73.9255,73.1135,73.8311,175720.0
2022-01-21 10:35:00,78.19,78.63,78.16,78.4,241479.0,73.8311,74.2466,73.8028,74.0294,241479.0
2022-01-21 10:40:00,78.4,78.68,78.32,78.57,353389.0,74.0294,74.2938,73.9538,74.1899,353389.0
2022-01-21 10:45:00,78.57,78.75,78.35,78.74,145304.0,74.1899,74.3599,73.9822,74.3504,145304.0
2022-01-21 10:50:00,78.72,79.0,78.63,78.75,121444.0,74.3315,74.5959,74.2466,74.3599,121444.0
2022-01-21 10:55:00,78.75,78.95,78.53,78.64,87886.0,74.3599,74.5487,74.1521,74.256,87886.0
2022-01-21 11:00:00,78.64,78.64,78.41,78.43,74926.0,74.256,74.256,74.0388,74.0577,74926.0
2022-01-21 11:05:00,78.45,78.94,78.4,78.94,92083.0,74.0766,74.5393,74.0294,74.5393,92083.0
2022-01-21 11:10:00,78.94,78.96,78.57,78.67,71970.0,74.5393,74.5582,74.1899,74.2843,71970.0
2022-01-21 11:15:00,78.7,79.02,78.68,78.91,46882.0,74.3127,74.6148,74.2938,74.511,46882.0
2022-01-21 11:20:00,78.91,79.26,78.87,79.14,70748.0,74.511,74.8414,74.4732,74.7281,70748.0
2022-01-21 11:25:00,79.11,79.18,78.95,79.12,78620.0,74.6998,74.7659,74.5487,74.7092,78620.0
2022-01-21 11:30:00,79.11,79.11,78.72,79.0,99487.0,74.6998,74.6998,74.3315,74.5959,99487.0
2022-01-21 11:35:00,79.01,79.05,78.32,78.32,52750.0,74.6054,74.6431,73.9538,73.9538,52750.0
2022-01-21 11:40:00,78.33,78.39,78.22,78.36,78112.0,73.9633,74.0199,73.8594,73.9916,78112.0
2022-01-21 11:45:00,78.39,78.43,78.07,78.16,45143.0,74.0199,74.0577,73.7178,73.8028,45143.0
2022-01-21 11:50:00,78.17,78.39,78.07,78.09,48008.0,73.8122,74.0199,73.7178,73.7367,48008.0
2022-01-21 11:55:00,78.09,78.4,78.07,78.33,40129.0,73.7367,74.0294,73.7178,73.9633,40129.0
2022-01-21 12:00:00,78.31,78.44,78.12,78.25,41754.0,73.9444,74.0672,73.765,73.8877,41754.0
2022-01-21 12:05:00,78.24,78.45,78.16,78.17,36915.0,73.8783,74.0766,73.8028,73.8122,36915.0
2022-01-21 12:10:00,78.18,78.19,77.86,77.93,53288.0,73.8216,73.8311,73.5195,73.5856,53288.0
2022-01-21 12:15:00,77.91,77.95,77.68,77.7,48400.0,73.5667,73.6045,73.3495,73.3684,48400.0
2022-01-21 12:20:00,77.67,77.88,77.59,77.88,54429.0,73.3401,73.5384,73.2645,73.5384,54429.0
2022-01-21 12:25:00,77.87,78.1,77.8,77.83,58394.0,73.5289,73.7461,73.4628,73.4912,58394.0
2022-01-21 12:30:00,77.8,78.03,77.73,78.01,58036.0,73.4628,73.68,73.3967,73.6611,58036.0
2022-01-21 12:35:00,78.03,78.19,77.69,77.88,85594.0,73.68,73.8311,73.359,73.5384,85594.0
2022-01-21 12:40:00,77.87,78.0,77.84,77.87,67844.0,73.5289,73.6517,73.5006,73.5289,67844.0
2022-01-21 12:45:00,77.87,78.1,77.81,77.82,51422.0,73.5289,73.7461,73.4723,73.4817,51422.0
2022-01-21 12:50:00,77.86,78.06,77.8,77.9,37058.0,73.5195,73.7083,73.4628,73.5573,37058.0
2022-01-21 12:55:00,77.91,78.13,77.82,78.07,46569.0,73.5667,73.7744,73.4817,73.7178,46569.0
2022-01-21 13:00:00,78.06,78.19,77.98,78.02,18944.0,73.7083,73.8311,73.6328,73.6706,18944.0
2022-01-21 13:05:00,78.02,78.18,77.97,78.04,41351.0,73.6706,73.8216,73.6234,73.6895,41351.0
2022-01-21 13:10:00,78.06,78.36,78.06,78.26,45791.0,73.7083,73.9916,73.7083,73.8972,45791.0
2022-01-21 13:15:00,78.24,78.26,77.98,78.06,38557.0,73.8783,73.8972,73.6328,73.7083,38557.0
2022-01-21 13:20:00,78.05,78.05,77.83,77.87,27873.0,73.6989,73.6989,73.4912,73.5289,27873.0
2022-01-21 13:25:00,77.86,78.05,77.82,77.9,52002.0,73.5195,73.6989,73.4817,73.5573,52002.0
2022-01-21 13:30:00,77.89,78.13,77.86,78.04,67026.0,73.5478,73.7744,73.5195,73.6895,67026.0
2022-01-21 13:35:00,78.03,78.29,77.95,78.2,41602.0,73.68,73.9255,73.6045,73.8405,41602.0
2022-01-21 13:40:00,78.19,78.41,78.16,78.38,40699.0,73.8311,74.0388,73.8028,74.0105,40699.0
2022-01-21 13:45:00,78.38,78.42,78.13,78.32,60057.0,74.0105,74.0483,73.7744,73.9538,60057.0
2022-01-21 13:50:00,78.3,78.51,78.28,78.42,39395.0,73.935,74.1333,73.9161,74.0483,39395.0
2022-01-21 13:55:00,78.41,78.45,78.07,78.19,51678.0,74.0388,74.0766,73.7178,73.8311,51678.0
2022-01-21 14:00:00,78.2,78.37,78.17,78.35,32469.0,73.8405,74.0011,73.8122,73.9822,32469.0
2022-01-21 14:05:00,78.36,78.53,78.28,78.34,33121.0,73.9916,74.1521,73.9161,73.9727,33121.0
2022-01-21 14:10:00,78.36,78.49,78.31,78.33,28203.0,73.9916,74.1144,73.9444,73.9633,28203.0
2022-01-21 14:15:00,78.37,78.5,78.3,78.34,31974.0,74.0011,74.1238,73.935,73.9727,31974.0
2022-01-21 14:20:00,78.32,78.39,78.24,78.39,64625.0,73.9538,74.0199,73.8783,74.0199,64625.0
2022-01-21 14:25:00,78.38,78.38,78.07,78.1,109058.0,74.0105,74.0105,73.7178,73.7461,109058.0
2022-01-21 14:30:00,78.09,78.11,78.0,78.01,17080.0,73.7367,73.7555,73.6517,73.6611,17080.0
2022-01-21 14:35:00,77.99,78.21,77.87,78.2,44745.0,73.6422,73.85,73.5289,73.8405,44745.0
2022-01-21 14:40:00,78.19,78.32,78.11,78.17,55329.0,73.8311,73.9538,73.7555,73.8122,55329.0
2022-01-21 14:45:00,78.19,78.3,78.13,78.27,56233.0,73.8311,73.935,73.7744,73.9066,56233.0
2022-01-21 14:50:00,78.26,78.26,78.13,78.17,111551.0,73.8972,73.8972,73.7744,73.8122,111551.0
2022-01-21 14:55:00,78.18,78.24,77.95,77.97,32864.0,73.8216,73.8783,73.6045,73.6234,32864.0
2022-01-21 15:00:00,77.98,78.09,77.85,77.85,41429.0,73.6328,73.7367,73.51,73.51,41429.0
2022-01-21 15:05:00,77.83,77.85,77.55,77.57,102505.0,73.4912,73.51,73.2268,73.2457,102505.0
2022-01-21 15:10:00,77.57,77.6,77.42,77.53,27335.0,73.2457,73.274,73.104,73.2079,27335.0
2022-01-21 15:15:00,77.53,77.94,77.46,77.77,48375.0,73.2079,73.595,73.1418,73.4345,48375.0
2022-01-21 15:20:00,77.75,77.77,77.58,77.59,68141.0,73.4156,73.4345,73.2551,73.2645,68141.0
2022-01-21 15:25:00,77.6,77.61,77.3,77.39,61943.0,73.274,73.2834,72.9907,73.0757,61943.0
2022-01-21 15:30:00,77.38,77.71,77.37,77.59,123914.0,73.0662,73.3778,73.0568,73.2645,123914.0
2022-01-21 15:35:00,77.58,77.8,77.57,77.8,62270.0,73.2551,73.4628,73.2457,73.4628,62270.0
2022-01-21 15:40:00,77.78,78.08,77.78,77.92,126410.0,73.4439,73.7272,73.4439,73.5761,126410.0
2022-01-21 15:45:00,77.9,77.92,77.72,77.82,124748.0,73.5573,73.5761,73.3873,73.4817,124748.0
2022-01-21 15:50:00,77.81,77.81,77.41,77.42,179195.0,73.4723,73.4723,73.0946,73.104,179195.0
2022-01-21 15:55:00,77.42,77.68,77.34,77.38,198587.0,73.104,73.3495,73.0285,73.0662,198587.0
2022-01-24 09:30:00,76.17,76.45,75.62,76.41,224683.0,71.9237,72.1881,71.4044,72.1503,224683.0
2022-01-24 09:35:00,76.45,77.75,76.36,77.48,475553.0,72.1881,73.4156,72.1031,73.1607,475553.0
2022-01-24 09:40:00,77.5,77.58,76.79,76.81,479540.0,73.1796,73.2551,72.5091,72.528,479540.0
2022-01-24 09:45:00,76.87,77.08,76.61,76.63,224541.0,72.5847,72.783,72.3392,72.3581,224541.0
2022-01-24 09:50:00,76.69,76.91,76.35,76.71,112625.0,72.4147,72.6224,72.0937,72.4336,112625.0
2022-01-24 09:55:00,76.71,77.31,76.51,76.51,84426.0,72.4336,73.0001,72.2447,72.2447,84426.0
2022-01-24 10:00:00,76.58,77.03,76.45,76.47,83631.0,72.3108,72.7358,72.1881,72.207,83631.0
2022-01-24 10:05:00,76.51,76.57,76.06,76.14,52450.0,72.2447,72.3014,71.8198,71.8954,52450.0
2022-01-24 10:10:00,76.09,76.36,75.83,76.3,106009.0,71.8482,72.1031,71.6027,72.0465,106009.0
2022-01-24 10:15:00,76.34,76.45,75.77,75.77,63688.0,72.0842,72.1881,71.546,71.546,63688.0
2022-01-24 10:20:00,75.8,76.8,75.79,76.8,144306.0,71.5743,72.5186,71.5649,72.5186,144306.0
2022-01-24 10:25:00,76.79,77.1,76.78,76.89,227100.0,72.5091,72.8019,72.4997,72.6036,227100.0
2022-01-24 10:30:00,76.87,77.34,76.86,77.19,93542.0,72.5847,73.0285,72.5752,72.8868,93542.0
2022-01-24 10:35:00,77.11,77.58,76.93,77.35,45212.0,72.8113,73.2551,72.6413,73.0379,45212.0
2022-01-24 10:40:00,77.3,77.62,77.13,77.59,28626.0,72.9907,73.2929,72.8302,73.2645,28626.0
2022-01-24 10:45:00,77.57,77.59,77.01,77.22,95272.0,73.2457,73.2645,72.7169,72.9152,95272.0
2022-01-24 10:50:00,77.22,77.71,77.06,77.71,130766.0,72.9152,73.3778,72.7641,73.3778,130766.0
2022-01-24 10:55:00,77.7,77.99,77.46,77.49,275864.0,73.3684,73.6422,73.1418,73.1701,275864.0
2022-01-24 11:00:00,77.44,77.44,77.15,77.38,24897.0,73.1229,73.1229,72.8491,73.0662,24897.0
2022-01-24 11:05:00,77.4,77.61,77.25,77.37,81070.0,73.0851,73.2834,72.9435,73.0568,81070.0
2022-01-24 11:10:00,77.38,77.42,76.96,77.01,40011.0,73.0662,73.104,72.6697,72.7169,40011.0
2022-01-24 11:15:00,77.03,77.14,76.87,77.0,50082.0,72.7358,72.8396,72.5847,72.7074,50082.0
2022-01-24 11:20:00,77.0,77.4,76.97,77.09,49927.0,72.7074,73.0851,72.6791,72.7924,49927.0
2022-01-24 11:25:00,77.08,77.28,76.84,77.28,84561.0,72.783,72.9718,72.5563,72.9718,84561.0
2022-01-24 11:30:00,77.26,77.3,77.08,77.28,18641.0,72.9529,72.9907,72.783,72.9718,18641.0
2022-01-24 11:35:00,77.29,77.43,76.87,76.91,35720.0,72.9813,73.1135,72.5847,72.6224,35720.0
2022-01-24 11:40:00,76.91,76.94,76.58,76.72,39414.0,72.6224,72.6508,72.3108,72.443,39414.0
2022-01-24 11:45:00,76.74,76.87,76.47,76.48,67750.0,72.4619,72.5847,72.207,72.2164,67750.0
2022-01-24 11:50:00,76.47,77.21,76.47,77.21,59216.0,72.207,72.9057,72.207,72.9057,59216.0
2022-01-24 11:55:00,77.22,77.35,77.07,77.35,35104.0,72.9152,73.0379,72.7735,73.0379,35104.0
2022-01-24 12:00:00,77.39,77.39,77.02,77.08,32310.0,73.0757,73.0757,72.7263,72.783,32310.0
2022-01-24 12:05:00,77.09,77.3,76.88,76.95,44342.0,72.7924,72.9907,72.5941,72.6602,44342.0
2022-01-24 12:10:00,76.97,77.06,76.75,76.84,123372.0,72.6791,72.7641,72.4714,72.5563,123372.0
2022-01-24 12:15:00,76.85,76.85,76.5,76.7,63000.0,72.5658,72.5658,72.2353,72.4242,63000.0
2022-01-24 12:20:00,76.7,77.01,76.51,76.54,42547.0,72.4242,72.7169,72.2447,72.2731,42547.0
2022-01-24 12:25:00,76.57,76.8,76.33,76.77,60388.0,72.3014,72.5186,72.0748,72.4903,60388.0
2022-01-24 12:30:00,76.71,77.0,76.57,77.0,44418.0,72.4336,72.7074,72.3014,72.7074,44418.0
2022-01-24 12:35:00,77.01,77.01,76.69,76.83,47590.0,72.7169,72.7169,72.4147,72.5469,47590.0
2022-01-24 12:40:00,76.81,77.16,76.63,77.07,34589.0,72.528,72.8585,72.3581,72.7735,34589.0
2022-01-24 12:45:00,77.11,77.31,77.02,77.28,104643.0,72.8113,73.0001,72.7263,72.9718,104643.0
2022-01-24 12:50:00,77.28,77.78,77.11,77.75,61351.0,72.9718,73.4439,72.8113,73.4156,61351.0
2022-01-24 12:55:00,77.75,78.07,77.67,78.02,67279.0,73.4156,73.7178,73.3401,73.6706,67279.0
2022-01-24 13:00:00,77.99,78.29,77.93,78.28,121101.0,73.6422,73.9255,73.5856,73.9161,121101.0
2022-01-24 13:05:00,78.26,78.72,78.17,78.59,234445.0,73.8972,74.3315,73.8122,74.2088,234445.0
2022-01-24 13:10:00,78.59,79.22,78.59,79.22,232184.0,74.2088,74.8037,74.2088,74.8037,232184.0
2022-01-24 13:15:00,79.22,79.56,79.16,79.49,121122.0,74.8037,75.1247,74.747,75.0586,121122.0
2022-01-24 13:20:00,79.43,79.55,79.1,79.11,215533.0,75.002,75.1153,74.6904,74.6998,215533.0
2022-01-24 13:25:00,79.14,79.29,78.78,78.93,122531.0,74.7281,74.8698,74.3882,74.5298,122531.0
2022-01-24 13:30:00,78.9,79.55,78.87,79.53,174022.0,74.5015,75.1153,74.4732,75.0964,174022.0
2022-01-24 13:35:00,79.51,79.71,79.16,79.68,34175.0,75.0775,75.2664,74.747,75.238,34175.0
2022-01-24 13:40:00,79.67,79.74,79.51,79.64,125553.0,75.2286,75.2947,75.0775,75.2003,125553.0
2022-01-24 13:45:00,79.65,80.44,79.65,80.44,287920.0,75.2097,75.9557,75.2097,75.9557,287920.0
2022-01-24 13:50:00,80.44,80.48,80.09,80.32,68781.0,75.9557,75.9934,75.6252,75.8423,68781.0
2022-01-24 13:55:00,80.35,80.55,80.2,80.55,38494.0,75.8707,76.0595,75.729,76.0595,38494.0
2022-01-24 14:00:00,80.55,81.04,80.52,80.77,39627.0,76.0595,76.5222,76.0312,76.2673,39627.0
2022-01-24 14:05:00,80.78,81.54,80.78,81.41,331630.0,76.2767,76.9943,76.2767,76.8716,331630.0
2022-01-24 14:10:00,81.43,81.53,80.59,80.7,85557.0,76.8905,76.9849,76.0973,76.2012,85557.0
2022-01-24 14:15:00,80.71,80.81,80.29,80.42,52131.0,76.2106,76.305,75.814,75.9368,52131.0
2022-01-24 14:20:00,80.39,80.7,80.03,80.09,48508.0,75.9084,76.2012,75.5685,75.6252,48508.0
2022-01-24 14:25:00,80.09,80.33,79.97,79.98,59748.0,75.6252,75.8518,75.5119,75.5213,59748.0
2022-01-24 14:30:00,80.0,80.32,79.82,79.82,32519.0,75.5402,75.8423,75.3702,75.3702,32519.0
2022-01-24 14:35:00,79.78,79.91,79.45,79.68,84867.0,75.3325,75.4552,75.0208,75.238,84867.0
2022-01-24 14:40:00,79.69,79.96,79.58,79.81,147361.0,75.2475,75.5024,75.1436,75.3608,147361.0
2022-01-24 14:45:00,79.8,80.05,79.56,79.96,148659.0,75.3513,75.5874,75.1247,75.5024,148659.0
2022-01-24 14:50:00,79.96,80.14,79.8,80.06,57145.0,75.5024,75.6724,75.3513,75.5968,57145.0
2022-01-24 14:55:00,80.06,80.33,79.72,80.3,53317.0,75.5968,75.8518,75.2758,75.8235,53317.0
2022-01-24 15:00:00,80.3,80.79,80.29,80.58,280882.0,75.8235,76.2861,75.814,76.0879,280882.0
2022-01-24 15:05:00,80.55,80.73,80.36,80.72,163689.0,76.0595,76.2295,75.8801,76.22,163689.0
2022-01-24 15:10:00,80.72,81.05,80.71,81.02,211420.0,76.22,76.5317,76.2106,76.5033,211420.0
2022-01-24 15:15:00,81.03,81.2,80.7,80.77,110055.0,76.5128,76.6733,76.2012,76.2673,110055.0
2022-01-24 15:20:00,80.76,81.29,80.76,81.14,139849.0,76.2578,76.7583,76.2578,76.6166,139849.0
2022-01-24 15:25:00,81.14,81.48,81.03,81.25,206941.0,76.6166,76.9377,76.5128,76.7205,206941.0
2022-01-24 15:30:00,81.23,81.67,81.04,81.62,160552.0,76.7016,77.1171,76.5222,77.0699,160552.0
2022-01-24 15:35:00,81.61,81.74,81.47,81.67,201534.0,77.0604,77.1832,76.9282,77.1171,201534.0
2022-01-24 15:40:00,81.67,81.76,81.33,81.44,301707.0,77.1171,77.2021,76.796,76.8999,301707.0
2022-01-24 15:45:00,81.43,81.88,81.42,81.87,285828.0,76.8905,77.3154,76.881,77.3059,285828.0
2022-01-24 15:50:00,81.88,82.29,81.85,82.04,299170.0,77.3154,77.7025,77.2871,77.4665,299170.0
2022-01-24 15:55:00,82.09,82.21,81.81,82.07,389365.0,77.5137,77.627,77.2493,77.4948,389365.0
2022-01-25 09:30:00,80.4,80.8,80.04,80.49,321821.0,75.9179,76.2956,75.578,76.0029,321821.0
2022-01-25 09:35:00,80.5,81.06,80.43,80.81,188231.0,76.0123,76.5411,75.9462,76.305,188231.0
2022-01-25 09:40:00,80.78,81.08,80.22,80.33,155128.0,76.2767,76.56,75.7479,75.8518,155128.0
2022-01-25 09:45:00,80.33,80.37,79.92,80.07,197029.0,75.8518,75.8896,75.4646,75.6063,197029.0
2022-01-25 09:50:00,80.1,80.27,79.41,79.42,191849.0,75.6346,75.7951,74.9831,74.9925,191849.0
2022-01-25 09:55:00,79.42,80.17,79.42,79.93,238531.0,74.9925,75.7007,74.9925,75.4741,238531.0
2022-01-25 10:00:00,79.89,80.14,79.45,79.59,230820.0,75.4363,75.6724,75.0208,75.153,230820.0
2022-01-25 10:05:00,79.62,79.77,79.39,79.59,81613.0,75.1814,75.323,74.9642,75.153,81613.0
2022-01-25 10:10:00,79.58,80.13,79.28,80.13,102143.0,75.1436,75.6629,74.8603,75.6629,102143.0
2022-01-25 10:15:00,80.09,80.43,80.01,80.31,61850.0,75.6252,75.9462,75.5496,75.8329,61850.0
2022-01-25 10:20:00,80.31,80.35,80.03,80.14,88723.0,75.8329,75.8707,75.5685,75.6724,88723.0
2022-01-25 10:25:00,80.14,80.81,80.08,80.8,57464.0,75.6724,76.305,75.6157,76.2956,57464.0
2022-01-25 10:30:00,80.81,81.06,80.73,81.04,38077.0,76.305,76.5411,76.2295,76.5222,38077.0
2022-01-25 10:35:00,81.06,81.32,80.56,80.64,89373.0,76.5411,76.7866,76.069,76.1445,89373.0
2022-01-25 10:40:00,80.69,80.88,80.45,80.88,64277.0,76.1917,76.3711,75.9651,76.3711,64277.0
2022-01-25 10:45:00,80.89,81.05,80.73,80.96,39871.0,76.3806,76.5317,76.2295,76.4467,39871.0
2022-01-25 10:50:00,80.99,81.01,80.5,80.56,39649.0,76.475,76.4939,76.0123,76.069,39649.0
2022-01-25 10:55:00,80.6,80.65,80.23,80.23,28098.0,76.1067,76.154,75.7574,75.7574,28098.0
2022-01-25 11:00:00,80.22,80.3,80.04,80.29,58710.0,75.7479,75.8235,75.578,75.814,58710.0
2022-01-25 11:05:00,80.27,80.42,79.99,80.16,117796.0,75.7951,75.9368,75.5307,75.6913,117796.0
2022-01-25 11:10:00,80.19,80.4,79.96,80.07,122110.0,75.7196,75.9179,75.5024,75.6063,122110.0
2022-01-25 11:15:00,80.03,80.71,80.0,80.7,23770.0,75.5685,76.2106,75.5402,76.2012,23770.0
2022-01-25 11:20:00,80.67,80.84,80.65,80.69,42520.0,76.1728,76.3334,76.154,76.1917,42520.0
2022-01-25 11:25:00,80.73,80.81,80.48,80.57,39892.0,76.2295,76.305,75.9934,76.0784,39892.0
2022-01-25 11:30:00,80.54,80.61,80.18,80.19,25902.0,76.0501,76.1162,75.7102,75.7196,25902.0
2022-01-25 11:35:00,80.2,80.27,79.88,79.95,72225.0,75.729,75.7951,75.4269,75.493,72225.0
2022-01-25 11:40:00,79.96,80.21,79.89,80.21,19067.0,75.5024,75.7385,75.4363,75.7385,19067.0
2022-01-25 11:45:00,80.2,80.48,80.19,80.39,21531.0,75.729,75.9934,75.7196,75.9084,21531.0
2022-01-25 11:50:00,80.43,80.72,80.39,80.67,19660.0,75.9462,76.22,75.9084,76.1728,19660.0
2022-01-25 11:55:00,80.68,80.68,80.18,80.19,36321.0,76.1823,76.1823,75.7102,75.7196,36321.0
2022-01-25 12:00:00,80.18,80.41,80.12,80.41,15617.0,75.7102,75.9273,75.6535,75.9273,15617.0
2022-01-25 12:05:00,80.42,80.63,80.38,80.38,21260.0,75.9368,76.1351,75.899,75.899,21260.0
2022-01-25 12:10:00,80.39,80.39,80.12,80.27,16739.0,75.9084,75.9084,75.6535,75.7951,16739.0
2022-01-25 12:15:00,80.31,80.41,79.92,80.17,57785.0,75.8329,75.9273,75.4646,75.7007,57785.0
2022-01-25 12:20:00,80.17,80.48,80.07,80.4,46414.0,75.7007,75.9934,75.6063,75.9179,46414.0
2022-01-25 12:25:00,80.4,80.55,80.29,80.36,34461.0,75.9179,76.0595,75.814,75.8801,34461.0
2022-01-25 12:30:00,80.34,80.34,79.98,79.99,22712.0,75.8612,75.8612,75.5213,75.5307,22712.0
2022-01-25 12:35:00,80.0,80.11,79.85,79.91,18608.0,75.5402,75.6441,75.3985,75.4552,18608.0
2022-01-25 12:40:00,79.89,80.11,79.81,80.11,18803.0,75.4363,75.6441,75.3608,75.6441,18803.0
2022-01-25 12:45:00,80.11,80.15,79.74,79.84,23415.0,75.6441,75.6818,75.2947,75.3891,23415.0
2022-01-25 12:50:00,79.82,79.91,79.75,79.81,21038.0,75.3702,75.4552,75.3041,75.3608,21038.0
2022-01-25 12:55:00,79.81,79.99,79.69,79.98,31598.0,75.3608,75.5307,75.2475,75.5213,31598.0
2022-01-25 13:00:00,79.97,79.97,79.63,79.77,43203.0,75.5119,75.5119,75.1908,75.323,43203.0
2022-01-25 13:05:00,79.77,79.87,79.61,79.75,35235.0,75.323,75.4174,75.1719,75.3041,35235.0
2022-01-25 13:10:00,79.72,80.0,79.71,79.94,26701.0,75.2758,75.5402,75.2664,75.4835,26701.0
2022-01-25 13:15:00,79.92,79.97,79.86,79.94,11915.0,75.4646,75.5119,75.408,75.4835,11915.0
2022-01-25 13:20:00,79.9,79.96,79.74,79.9,25282.0,75.4458,75.5024,75.2947,75.4458,25282.0
2022-01-25 13:25:00,79.89,80.34,79.82,80.34,48959.0,75.4363,75.8612,75.3702,75.8612,48959.0
2022-01-25 13:30:00,80.34,80.5,80.24,80.46,21723.0,75.8612,76.0123,75.7668,75.9745,21723.0
2022-01-25 13:35:00,80.49,80.67,80.26,80.67,60403.0,76.0029,76.1728,75.7857,76.1728,60403.0
2022-01-25 13:40:00,80.67,80.7,80.51,80.69,24204.0,76.1728,76.2012,76.0218,76.1917,24204.0
2022-01-25 13:45:00,80.7,80.92,80.57,80.88,35220.0,76.2012,76.4089,76.0784,76.3711,35220.0
2022-01-25 13:50:00,80.92,81.01,80.89,81.01,20686.0,76.4089,76.4939,76.3806,76.4939,20686.0
2022-01-25 13:55:00,81.02,81.05,80.9,81.05,21850.0,76.5033,76.5317,76.39,76.5317,21850.0
2022-01-25 14:00:00,81.05,81.1,80.94,81.0,34948.0,76.5317,76.5789,76.4278,76.4844,34948.0
2022-01-25 14:05:00,81.0,81.13,80.89,81.02,16844.0,76.4844,76.6072,76.3806,76.5033,16844.0
2022-01-25 14:10:00,81.03,81.41,81.03,81.37,46980.0,76.5128,76.8716,76.5128,76.8338,46980.0
2022-01-25 14:15:00,81.38,81.46,81.27,81.46,35724.0,76.8433,76.9188,76.7394,76.9188,35724.0
2022-01-25 14:20:00,81.47,81.65,81.43,81.59,34923.0,76.9282,77.0982,76.8905,77.0415,34923.0
2022-01-25 14:25:00,81.57,81.63,81.39,81.48,19602.0,77.0227,77.0793,76.8527,76.9377,19602.0
2022-01-25 14:30:00,81.47,81.54,81.1,81.1,21927.0,76.9282,76.9943,76.5789,76.5789,21927.0
2022-01-25 14:35:00,81.14,81.37,81.12,81.37,28574.0,76.6166,76.8338,76.5977,76.8338,28574.0
2022-01-25 14:40:00,81.39,81.75,81.39,81.75,39841.0,76.8527,77.1926,76.8527,77.1926,39841.0
2022-01-25 14:45:00,81.72,81.78,81.55,81.59,36082.0,77.1643,77.221,77.0038,77.0415,36082.0
2022-01-25 14:50:00,81.57,81.81,81.54,81.8,27729.0,77.0227,77.2493,76.9943,77.2398,27729.0
2022-01-25 14:55:00,81.78,81.96,81.74,81.89,30649.0,77.221,77.3909,77.1832,77.3248,30649.0
2022-01-25 15:00:00,81.89,81.91,81.59,81.7,55251.0,77.3248,77.3437,77.0415,77.1454,55251.0
2022-01-25 15:05:00,81.67,81.75,81.35,81.42,38380.0,77.1171,77.1926,76.8149,76.881,38380.0
2022-01-25 15:10:00,81.39,81.4,81.23,81.29,32444.0,76.8527,76.8621,76.7016,76.7583,32444.0
2022-01-25 15:15:00,81.33,81.67,81.32,81.63,27969.0,76.796,77.1171,76.7866,77.0793,27969.0
2022-01-25 15:20:00,81.64,81.64,81.34,81.34,41288.0,77.0888,77.0888,76.8055,76.8055,41288.0
2022-01-25 15:25:00,81.32,81.33,80.91,81.01,66934.0,76.7866,76.796,76.3995,76.4939,66934.0
2022-01-25 15:30:00,81.02,81.14,80.89,81.01,115665.0,76.5033,76.6166,76.3806,76.4939,115665.0
2022-01-25 15:35:00,81.02,81.24,80.83,81.18,96796.0,76.5033,76.7111,76.3239,76.6544,96796.0
2022-01-25 15:40:00,81.18,81.36,81.05,81.07,86343.0,76.6544,76.8244,76.5317,76.5505,86343.0
2022-01-25 15:45:00,81.06,81.26,80.91,80.95,90854.0,76.5411,76.7299,76.3995,76.4372,90854.0
2022-01-25 15:50:00,80.95,80.95,80.53,80.53,74319.0,76.4372,76.4372,76.0406,76.0406,74319.0
2022-01-25 15:55:00,80.56,80.78,80.51,80.68,165293.0,76.069,76.2767,76.0218,76.1823,165293.0
2022-01-26 09:30:00,82.2,82.2,81.55,81.87,48421.0,77.6175,77.6175,77.0038,77.3059,48421.0
2022-01-26 09:35:00,81.77,81.85,81.56,81.61,15378.0,77.2115,77.2871,77.0132,77.0604,15378.0
2022-01-26 09:40:00,81.6,81.7,81.4,81.48,47352.0,77.051,77.1454,76.8621,76.9377,47352.0
2022-01-26 09:45:00,81.49,81.74,81.48,81.72,74262.0,76.9471,77.1832,76.9377,77.1643,74262.0
2022-01-26 09:50:00,81.68,81.68,81.44,81.66,90304.0,77.1265,77.1265,76.8999,77.1076,90304.0
2022-01-26 09:55:00,81.71,81.71,81.5,81.65,120882.0,77.1549,77.1549,76.9566,77.0982,120882.0
2022-01-26 10:00:00,81.63,82.02,81.58,81.91,22898.0,77.0793,77.4476,77.0321,77.3437,22898.0
2022-01-26 10:05:00,81.89,81.94,81.75,81.77,50963.0,77.3248,77.372,77.1926,77.2115,50963.0
2022-01-26 10:10:00,81.65,81.74,81.51,81.58,9176.0,77.0982,77.1832,76.966,77.0321,9176.0
2022-01-26 10:15:00,81.53,81.64,81.39,81.64,10743.0,76.9849,77.0888,76.8527,77.0888,10743.0
2022-01-26 10:20:00,81.64,81.71,81.26,81.31,20787.0,77.0888,77.1549,76.7299,76.7772,20787.0
2022-01-26 10:25:00,81.24,81.39,80.95,81.01,27843.0,76.7111,76.8527,76.4372,76.4939,27843.0
2022-01-26 10:30:00,80.95,80.96,80.7,80.83,84568.0,76.4372,76.4467,76.2012,76.3239,84568.0
2022-01-26 10:35:00,80.81,80.95,80.72,80.74,27618.0,76.305,76.4372,76.22,76.2389,27618.0
2022-01-26 10:40:00,80.78,80.85,80.61,80.64,30234.0,76.2767,76.3428,76.1162,76.1445,30234.0
2022-01-26 10:45:00,80.64,80.65,80.45,80.49,118273.0,76.1445,76.154,75.9651,76.0029,118273.0
2022-01-26 10:50:00,80.49,80.55,80.43,80.46,52643.0,76.0029,76.0595,75.9462,75.9745,52643.0
2022-01-26 10:55:00,80.46,80.67,80.34,80.51,87754.0,75.9745,76.1728,75.8612,76.0218,87754.0
2022-01-26 11:00:00,80.51,80.51,80.13,80.18,105400.0,76.0218,76.0218,75.6629,75.7102,105400.0
2022-01-26 11:05:00,80.15,80.57,80.12,80.52,67323.0,75.6818,76.0784,75.6535,76.0312,67323.0
2022-01-26 11:10:00,80.5,80.75,80.48,80.72,26973.0,76.0123,76.2484,75.9934,76.22,26973.0
2022-01-26 11:15:00,80.72,80.86,80.69,80.75,28693.0,76.22,76.3522,76.1917,76.2484,28693.0
2022-01-26 11:20:00,80.74,80.91,80.66,80.89,23867.0,76.2389,76.3995,76.1634,76.3806,23867.0
2022-01-26 11:25:00,80.9,81.03,80.86,80.86,29342.0,76.39,76.5128,76.3522,76.3522,29342.0
2022-01-26 11:30:00,80.86,80.92,80.56,80.65,117939.0,76.3522,76.4089,76.069,76.154,117939.0
2022-01-26 11:35:00,80.64,80.68,80.48,80.63,29811.0,76.1445,76.1823,75.9934,76.1351,29811.0
2022-01-26 11:40:00,80.65,80.91,80.65,80.87,11057.0,76.154,76.3995,76.154,76.3617,11057.0
2022-01-26 11:45:00,80.88,80.91,80.76,80.84,99437.0,76.3711,76.3995,76.2578,76.3334,99437.0
2022-01-26 11:50:00,80.84,81.07,80.73,81.02,56863.0,76.3334,76.5505,76.2295,76.5033,56863.0
2022-01-26 11:55:00,81.03,81.14,80.98,81.1,34005.0,76.5128,76.6166,76.4656,76.5789,34005.0
2022-01-26 12:00:00,81.09,81.2,81.03,81.06,98833.0,76.5694,76.6733,76.5128,76.5411,98833.0
2022-01-26 12:05:00,81.06,81.21,81.06,81.17,32318.0,76.5411,76.6827,76.5411,76.645,32318.0
2022-01-26 12:10:00,81.19,81.37,81.09,81.29,71770.0,76.6638,76.8338,76.5694,76.7583,71770.0
2022-01-26 12:15:00,81.29,81.44,81.19,81.19,55042.0,76.7583,76.8999,76.6638,76.6638,55042.0
2022-01-26 12:20:00,81.22,81.28,81.1,81.13,14596.0,76.6922,76.7488,76.5789,76.6072,14596.0
2022-01-26 12:25:00,81.14,81.19,81.06,81.09,37159.0,76.6166,76.6638,76.5411,76.5694,37159.0
2022-01-26 12:30:00,81.08,81.09,80.9,80.96,41138.0,76.56,76.5694,76.39,76.4467,41138.0
2022-01-26 12:35:00,80.97,81.2,80.97,81.2,95529.0,76.4561,76.6733,76.4561,76.6733,95529.0
2022-01-26 12:40:00,81.21,81.39,81.21,81.35,25726.0,76.6827,76.8527,76.6827,76.8149,25726.0
2022-01-26 12:45:00,81.34,81.35,81.22,81.28,100336.0,76.8055,76.8149,76.6922,76.7488,100336.0
2022-01-26 12:50:00,81.27,81.41,81.26,81.29,210097.0,76.7394,76.8716,76.7299,76.7583,210097.0
2022-01-26 12:55:00,81.3,81.42,81.29,81.38,199393.0,76.7677,76.881,76.7583,76.8433,199393.0
2022-01-26 13:00:00,81.39,81.39,81.01,81.1,35425.0,76.8527,76.8527,76.4939,76.5789,35425.0
2022-01-26 13:05:00,81.09,81.3,81.04,81.29,28924.0,76.5694,76.7677,76.5222,76.7583,28924.0
2022-01-26 13:10:00,81.28,81.42,81.2,81.39,24263.0,76.7488,76.881,76.6733,76.8527,24263.0
2022-01-26 13:15:00,81.37,81.5,81.35,81.43,34974.0,76.8338,76.9566,76.8149,76.8905,34974.0
2022-01-26 13:20:00,81.43,81.43,81.26,81.38,39012.0,76.8905,76.8905,76.7299,76.8433,39012.0
2022-01-26 13:25:00,81.37,81.53,81.35,81.45,27298.0,76.8338,76.9849,76.8149,76.9094,27298.0
2022-01-26 13:30:00,81.44,81.48,81.36,81.43,23183.0,76.8999,76.9377,76.8244,76.8905,23183.0
2022-01-26 13:35:00,81.44,81.48,81.3,81.34,22246.0,76.8999,76.9377,76.7677,76.8055,22246.0
2022-01-26 13:40:00,81.35,81.48,81.32,81.44,47503.0,76.8149,76.9377,76.7866,76.8999,47503.0
2022-01-26 13:45:00,81.45,81.5,81.4,81.47,17346.0,76.9094,76.9566,76.8621,76.9282,17346.0
2022-01-26 13:50:00,81.47,81.51,81.4,81.47,19296.0,76.9282,76.966,76.8621,76.9282,19296.0
2022-01-26 13:55:00,81.46,81.5,81.3,81.3,15876.0,76.9188,76.9566,76.7677,76.7677,15876.0
2022-01-26 14:00:00,81.3,82.09,81.3,81.66,85421.0,76.7677,77.5137,76.7677,77.1076,85421.0
2022-01-26 14:05:00,81.69,82.04,81.67,81.78,43985.0,77.136,77.4665,77.1171,77.221,43985.0
2022-01-26 14:10:00,81.8,81.91,80.69,80.83,86936.0,77.2398,77.3437,76.1917,76.3239,86936.0
2022-01-26 14:15:00,80.82,80.97,80.66,80.88,100762.0,76.3145,76.4561,76.1634,76.3711,100762.0
2022-01-26 14:20:00,80.92,81.03,80.79,80.94,96014.0,76.4089,76.5128,76.2861,76.4278,96014.0
2022-01-26 14:25:00,80.94,81.4,80.93,81.35,100092.0,76.4278,76.8621,76.4183,76.8149,100092.0
2022-01-26 14:30:00,81.32,81.39,80.41,80.52,56234.0,76.7866,76.8527,75.9273,76.0312,56234.0
2022-01-26 14:35:00,80.51,81.17,80.32,81.09,44216.0,76.0218,76.645,75.8423,76.5694,44216.0
2022-01-26 14:40:00,81.1,81.11,80.27,80.28,40758.0,76.5789,76.5883,75.7951,75.8046,40758.0
2022-01-26 14:45:00,80.18,80.21,79.37,79.55,154352.0,75.7102,75.7385,74.9453,75.1153,154352.0
2022-01-26 14:50:00,79.45,79.99,79.45,79.76,113416.0,75.0208,75.5307,75.0208,75.3136,113416.0
2022-01-26 14:55:00,79.76,79.84,79.54,79.71,79219.0,75.3136,75.3891,75.1058,75.2664,79219.0
2022-01-26 15:00:00,79.68,79.68,78.73,78.88,82847.0,75.238,75.238,74.341,74.4826,82847.0
2022-01-26 15:05:00,78.87,78.92,78.46,78.46,112196.0,74.4732,74.5204,74.086,74.086,112196.0
2022-01-26 15:10:00,78.51,79.01,78.49,78.63,64048.0,74.1333,74.6054,74.1144,74.2466,64048.0
2022-01-26 15:15:00,78.62,78.82,78.41,78.42,189631.0,74.2371,74.426,74.0388,74.0483,189631.0
2022-01-26 15:20:00,78.46,78.5,77.87,78.1,299110.0,74.086,74.1238,73.5289,73.7461,299110.0
2022-01-26 15:25:00,78.13,78.96,78.02,78.95,75145.0,73.7744,74.5582,73.6706,74.5487,75145.0
2022-01-26 15:30:00,78.94,79.26,78.83,78.88,81117.0,74.5393,74.8414,74.4354,74.4826,81117.0
2022-01-26 15:35:00,78.84,79.0,78.58,78.86,119203.0,74.4449,74.5959,74.1993,74.4637,119203.0
2022-01-26 15:40:00,78.86,79.22,78.72,78.9,98181.0,74.4637,74.8037,74.3315,74.5015,98181.0
2022-01-26 15:45:00,78.86,79.04,78.44,78.63,143622.0,74.4637,74.6337,74.0672,74.2466,143622.0
2022-01-26 15:50:00,78.64,78.73,78.26,78.64,191702.0,74.256,74.341,73.8972,74.256,191702.0
2022-01-26 15:55:00,78.67,78.8,78.25,78.57,345634.0,74.2843,74.4071,73.8877,74.1899,345634.0
2022-01-27 09:30:00,79.36,80.22,79.36,80.1,177707.0,74.9359,75.7479,74.9359,75.6346,177707.0
2022-01-27 09:35:00,80.09,80.11,79.79,79.83,208526.0,75.6252,75.6441,75.3419,75.3797,208526.0
2022-01-27 09:40:00,79.87,80.06,79.6,80.06,154613.0,75.4174,75.5968,75.1625,75.5968,154613.0
2022-01-27 09:45:00,80.06,80.66,79.94,80.52,125854.0,75.5968,76.1634,75.4835,76.0312,125854.0
2022-01-27 09:50:00,80.49,80.53,80.07,80.07,113212.0,76.0029,76.0406,75.6063,75.6063,113212.0
2022-01-27 09:55:00,80.07,80.11,79.56,79.73,75595.0,75.6063,75.6441,75.1247,75.2852,75595.0
2022-01-27 10:00:00,79.72,80.25,79.38,80.13,56855.0,75.2758,75.7762,74.9548,75.6629,56855.0
2022-01-27 10:05:00,80.24,80.42,80.07,80.26,78580.0,75.7668,75.9368,75.6063,75.7857,78580.0
2022-01-27 10:10:00,80.29,80.46,80.13,80.3,87784.0,75.814,75.9745,75.6629,75.8235,87784.0
2022-01-27 10:15:00,80.29,80.3,79.72,79.78,28133.0,75.814,75.8235,75.2758,75.3325,28133.0
2022-01-27 10:20:00,79.78,79.92,79.55,79.6,45440.0,75.3325,75.4646,75.1153,75.1625,45440.0
2022-01-27 10:25:00,79.63,79.69,79.06,79.06,117067.0,75.1908,75.2475,74.6526,74.6526,117067.0
2022-01-27 10:30:00,79.08,79.18,78.88,79.12,42630.0,74.6715,74.7659,74.4826,74.7092,42630.0
2022-01-27 10:35:00,79.12,79.28,78.99,79.05,79143.0,74.7092,74.8603,74.5865,74.6431,79143.0
2022-01-27 10:40:00,79.11,79.37,79.08,79.36,55554.0,74.6998,74.9453,74.6715,74.9359,55554.0
2022-01-27 10:45:00,79.37,79.49,79.15,79.22,81376.0,74.9453,75.0586,74.7376,74.8037,81376.0
2022-01-27 10:50:00,79.19,79.33,79.03,79.05,94162.0,74.7753,74.9075,74.6243,74.6431,94162.0
2022-01-27 10:55:00,79.07,79.55,79.05,79.46,31374.0,74.662,75.1153,74.6431,75.0303,31374.0
2022-01-27 11:00:00,79.53,79.96,79.53,79.89,32826.0,75.0964,75.5024,75.0964,75.4363,32826.0
2022-01-27 11:05:00,79.92,80.03,79.53,79.56,27502.0,75.4646,75.5685,75.0964,75.1247,27502.0
2022-01-27 11:10:00,79.57,79.9,79.57,79.76,20268.0,75.1342,75.4458,75.1342,75.3136,20268.0
2022-01-27 11:15:00,79.79,79.79,79.32,79.47,30827.0,75.3419,75.3419,74.8981,75.0397,30827.0
2022-01-27 11:20:00,79.44,79.65,79.37,79.43,31607.0,75.0114,75.2097,74.9453,75.002,31607.0
2022-01-27 11:25:00,79.43,79.49,79.17,79.46,21782.0,75.002,75.0586,74.7565,75.0303,21782.0
2022-01-27 11:30:00,79.45,79.83,79.38,79.81,19822.0,75.0208,75.3797,74.9548,75.3608,19822.0
2022-01-27 11:35:00,79.82,80.0,79.76,79.76,49873.0,75.3702,75.5402,75.3136,75.3136,49873.0
2022-01-27 11:40:00,79.77,80.02,79.64,79.7,21740.0,75.323,75.5591,75.2003,75.2569,21740.0
2022-01-27 11:45:00,79.71,79.93,79.71,79.76,18192.0,75.2664,75.4741,75.2664,75.3136,18192.0
2022-01-27 11:50:00,79.76,79.83,79.61,79.83,12373.0,75.3136,75.3797,75.1719,75.3797,12373.0
2022-01-27 11:55:00,79.83,79.83,79.6,79.61,20752.0,75.3797,75.3797,75.1625,75.1719,20752.0
2022-01-27 12:00:00,79.61,79.61,79.27,79.48,31769.0,75.1719,75.1719,74.8509,75.0492,31769.0
2022-01-27 12:05:00,79.44,79.44,79.13,79.24,16391.0,75.0114,75.0114,74.7187,74.8226,16391.0
2022-01-27 12:10:00,79.25,79.31,79.07,79.2,26773.0,74.832,74.8887,74.662,74.7848,26773.0
2022-01-27 12:15:00,79.21,79.21,78.82,78.91,37217.0,74.7942,74.7942,74.426,74.511,37217.0
2022-01-27 12:20:00,78.85,78.94,78.8,78.83,168110.0,74.4543,74.5393,74.4071,74.4354,168110.0
2022-01-27 12:25:00,78.83,78.99,78.75,78.9,26820.0,74.4354,74.5865,74.3599,74.5015,26820.0
2022-01-27 12:30:00,78.87,78.9,78.66,78.66,41609.0,74.4732,74.5015,74.2749,74.2749,41609.0
2022-01-27 12:35:00,78.64,78.73,78.54,78.71,51908.0,74.256,74.341,74.1616,74.3221,51908.0
2022-01-27 12:40:00,78.7,78.88,78.64,78.82,43157.0,74.3127,74.4826,74.256,74.426,43157.0
2022-01-27 12:45:00,78.81,78.81,78.49,78.55,62703.0,74.4165,74.4165,74.1144,74.171,62703.0
2022-01-27 12:50:00,78.55,78.77,78.55,78.76,39092.0,74.171,74.3788,74.171,74.3693,39092.0
2022-01-27 12:55:00,78.75,78.96,78.74,78.79,97580.0,74.3599,74.5582,74.3504,74.3976,97580.0
2022-01-27 13:00:00,78.78,78.91,78.44,78.44,204762.0,74.3882,74.511,74.0672,74.0672,204762.0
2022-01-27 13:05:00,78.43,78.44,78.11,78.27,307251.0,74.0577,74.0672,73.7555,73.9066,307251.0
2022-01-27 13:10:00,78.28,78.34,78.07,78.31,149550.0,73.9161,73.9727,73.7178,73.9444,149550.0
2022-01-27 13:15:00,78.3,78.55,78.18,78.25,60926.0,73.935,74.171,73.8216,73.8877,60926.0
2022-01-27 13:20:00,78.27,78.27,77.91,77.91,190532.0,73.9066,73.9066,73.5667,73.5667,190532.0
2022-01-27 13:25:00,77.91,78.15,77.83,77.85,251538.0,73.5667,73.7933,73.4912,73.51,251538.0
2022-01-27 13:30:00,77.84,78.2,77.8,78.2,104093.0,73.5006,73.8405,73.4628,73.8405,104093.0
2022-01-27 13:35:00,78.19,78.46,78.0,78.04,64719.0,73.8311,74.086,73.6517,73.6895,64719.0
2022-01-27 13:40:00,78.03,78.3,77.9,78.14,49429.0,73.68,73.935,73.5573,73.7839,49429.0
2022-01-27 13:45:00,78.12,78.27,78.01,78.24,47170.0,73.765,73.9066,73.6611,73.8783,47170.0
2022-01-27 13:50:00,78.23,78.29,78.02,78.04,55441.0,73.8689,73.9255,73.6706,73.6895,55441.0
2022-01-27 13:55:00,78.06,78.53,78.02,78.44,52659.0,73.7083,74.1521,73.6706,74.0672,52659.0
2022-01-27 14:00:00,78.44,78.83,78.44,78.69,53534.0,74.0672,74.4354,74.0672,74.3032,53534.0
2022-01-27 14:05:00,78.7,78.87,78.53,78.69,56215.0,74.3127,74.4732,74.1521,74.3032,56215.0
2022-01-27 14:10:00,78.68,78.89,78.65,78.76,41568.0,74.2938,74.4921,74.2654,74.3693,41568.0
2022-01-27 14:15:00,78.78,78.81,78.53,78.64,31167.0,74.3882,74.4165,74.1521,74.256,31167.0
2022-01-27 14:20:00,78.62,78.67,78.26,78.26,38075.0,74.2371,74.2843,73.8972,73.8972,38075.0
2022-01-27 14:25:00,78.25,78.28,78.11,78.14,49120.0,73.8877,73.9161,73.7555,73.7839,49120.0
2022-01-27 14:30:00,78.13,78.24,77.84,77.89,43315.0,73.7744,73.8783,73.5006,73.5478,43315.0
2022-01-27 14:35:00,77.89,78.14,77.87,78.08,46332.0,73.5478,73.7839,73.5289,73.7272,46332.0
2022-01-27 14:40:00,78.02,78.39,78.02,78.33,21210.0,73.6706,74.0199,73.6706,73.9633,21210.0
2022-01-27 14:45:00,78.33,78.51,78.2,78.27,25259.0,73.9633,74.1333,73.8405,73.9066,25259.0
2022-01-27 14:50:00,78.22,78.26,77.88,77.91,25751.0,73.8594,73.8972,73.5384,73.5667,25751.0
2022-01-27 14:55:00,77.87,78.1,77.78,78.01,34537.0,73.5289,73.7461,73.4439,73.6611,34537.0
2022-01-27 15:00:00,78.14,78.36,78.04,78.15,18866.0,73.7839,73.9916,73.6895,73.7933,18866.0
2022-01-27 15:05:00,78.1,78.31,77.93,77.95,74489.0,73.7461,73.9444,73.5856,73.6045,74489.0
2022-01-27 15:10:00,77.96,77.99,77.64,77.72,59142.0,73.6139,73.6422,73.3118,73.3873,59142.0
2022-01-27 15:15:00,77.72,77.79,77.53,77.78,75507.0,73.3873,73.4534,73.2079,73.4439,75507.0
2022-01-27 15:20:00,77.77,77.9,77.58,77.78,36673.0,73.4345,73.5573,73.2551,73.4439,36673.0
2022-01-27 15:25:00,77.78,77.99,77.73,77.95,51087.0,73.4439,73.6422,73.3967,73.6045,51087.0
2022-01-27 15:30:00,77.95,78.07,77.74,77.76,71340.0,73.6045,73.7178,73.4062,73.4251,71340.0
2022-01-27 15:35:00,77.77,77.82,77.56,77.61,114923.0,73.4345,73.4817,73.2362,73.2834,114923.0
2022-01-27 15:40:00,77.59,78.07,77.56,78.0,95909.0,73.2645,73.7178,73.2362,73.6517,95909.0
2022-01-27 15:45:00,78.04,78.27,77.84,77.96,62802.0,73.6895,73.9066,73.5006,73.6139,62802.0
2022-01-27 15:50:00,77.93,78.04,77.83,77.99,87051.0,73.5856,73.6895,73.4912,73.6422,87051.0
2022-01-27 15:55:00,77.98,78.05,77.86,77.87,139263.0,73.6328,73.6989,73.5195,73.5289,139263.0
2022-01-28 09:30:00,77.68,77.93,77.2,77.24,110090.0,73.3495,73.5856,72.8963,72.9341,110090.0
2022-01-28 09:35:00,77.24,77.24,76.71,76.82,150836.0,72.9341,72.9341,72.4336,72.5375,150836.0
2022-01-28 09:40:00,76.78,77.02,76.66,76.94,81252.0,72.4997,72.7263,72.3864,72.6508,81252.0
2022-01-28 09:45:00,76.95,77.02,76.56,76.76,112251.0,72.6602,72.7263,72.292,72.4808,112251.0
2022-01-28 09:50:00,76.76,77.2,76.65,76.73,89950.0,72.4808,72.8963,72.3769,72.4525,89950.0
2022-01-28 09:55:00,76.72,76.8,76.57,76.68,50063.0,72.443,72.5186,72.3014,72.4053,50063.0
2022-01-28 10:00:00,76.69,76.74,76.43,76.58,59851.0,72.4147,72.4619,72.1692,72.3108,59851.0
2022-01-28 10:05:00,76.5,76.65,76.37,76.61,183207.0,72.2353,72.3769,72.1126,72.3392,183207.0
2022-01-28 10:10:00,76.65,77.02,76.58,76.62,104956.0,72.3769,72.7263,72.3108,72.3486,104956.0
2022-01-28 10:15:00,76.58,77.03,76.54,77.03,71133.0,72.3108,72.7358,72.2731,72.7358,71133.0
2022-01-28 10:20:00,76.99,77.04,76.43,76.56,114957.0,72.698,72.7452,72.1692,72.292,114957.0
2022-01-28 10:25:00,76.52,76.54,75.95,76.19,313030.0,72.2542,72.2731,71.716,71.9426,313030.0
2022-01-28 10:30:00,76.18,76.29,76.0,76.05,106050.0,71.9331,72.037,71.7632,71.8104,106050.0
2022-01-28 10:35:00,76.06,76.28,75.98,76.02,181115.0,71.8198,72.0276,71.7443,71.7821,181115.0
2022-01-28 10:40:00,76.0,76.1,75.67,75.72,138742.0,71.7632,71.8576,71.4516,71.4988,138742.0
2022-01-28 10:45:00,75.72,76.51,75.68,76.48,120128.0,71.4988,72.2447,71.461,72.2164,120128.0
2022-01-28 10:50:00,76.55,76.83,76.55,76.83,30830.0,72.2825,72.5469,72.2825,72.5469,30830.0
2022-01-28 10:55:00,76.83,77.03,76.65,77.0,34449.0,72.5469,72.7358,72.3769,72.7074,34449.0
2022-01-28 11:00:00,77.03,77.08,76.66,76.81,59421.0,72.7358,72.783,72.3864,72.528,59421.0
2022-01-28 11:05:00,76.82,77.16,76.82,77.13,27372.0,72.5375,72.8585,72.5375,72.8302,27372.0
2022-01-28 11:10:00,77.21,77.57,77.21,77.57,40131.0,72.9057,73.2457,72.9057,73.2457,40131.0
2022-01-28 11:15:00,77.57,77.88,77.57,77.84,90087.0,73.2457,73.5384,73.2457,73.5006,90087.0
2022-01-28 11:20:00,77.86,77.89,77.62,77.67,68956.0,73.5195,73.5478,73.2929,73.3401,68956.0
2022-01-28 11:25:00,77.65,77.75,77.41,77.5,122552.0,73.3212,73.4156,73.0946,73.1796,122552.0
2022-01-28 11:30:00,77.51,77.53,77.22,77.36,123406.0,73.189,73.2079,72.9152,73.0474,123406.0
2022-01-28 11:35:00,77.38,77.6,77.19,77.43,175520.0,73.0662,73.274,72.8868,73.1135,175520.0
2022-01-28 11:40:00,77.41,77.56,77.33,77.38,46690.0,73.0946,73.2362,73.019,73.0662,46690.0
2022-01-28 11:45:00,77.4,77.5,77.26,77.31,49883.0,73.0851,73.1796,72.9529,73.0001,49883.0
2022-01-28 11:50:00,77.31,77.52,77.24,77.49,47005.0,73.0001,73.1984,72.9341,73.1701,47005.0
2022-01-28 11:55:00,77.51,78.02,77.51,77.95,43357.0,73.189,73.6706,73.189,73.6045,43357.0
2022-01-28 12:00:00,77.94,78.14,77.9,78.08,30633.0,73.595,73.7839,73.5573,73.7272,30633.0
2022-01-28 12:05:00,78.07,78.24,78.01,78.24,122579.0,73.7178,73.8783,73.6611,73.8783,122579.0
2022-01-28 12:10:00,78.25,78.31,77.95,78.1,152105.0,73.8877,73.9444,73.6045,73.7461,152105.0
2022-01-28 12:15:00,78.14,78.34,78.03,78.31,87170.0,73.7839,73.9727,73.68,73.9444,87170.0
2022-01-28 12:20:00,78.3,78.3,77.68,77.7,56842.0,73.935,73.935,73.3495,73.3684,56842.0
2022-01-28 12:25:00,77.72,77.74,77.58,77.64,83388.0,73.3873,73.4062,73.2551,73.3118,83388.0
2022-01-28 12:30:00,77.64,77.72,77.54,77.62,61802.0,73.3118,73.3873,73.2173,73.2929,61802.0
2022-01-28 12:35:00,77.62,77.74,77.46,77.51,87386.0,73.2929,73.4062,73.1418,73.189,87386.0
2022-01-28 12:40:00,77.47,77.63,77.47,77.62,73357.0,73.1512,73.3023,73.1512,73.2929,73357.0
2022-01-28 12:45:00,77.61,77.65,77.28,77.39,76456.0,73.2834,73.3212,72.9718,73.0757,76456.0
2022-01-28 12:50:00,77.4,77.42,77.03,77.09,40007.0,73.0851,73.104,72.7358,72.7924,40007.0
2022-01-28 12:55:00,77.09,77.27,77.03,77.12,46797.0,72.7924,72.9624,72.7358,72.8207,46797.0
2022-01-28 13:00:00,77.11,77.38,77.07,77.25,30286.0,72.8113,73.0662,72.7735,72.9435,30286.0
2022-01-28 13:05:00,77.24,77.58,77.21,77.51,22742.0,72.9341,73.2551,72.9057,73.189,22742.0
2022-01-28 13:10:00,77.5,77.5,77.39,77.49,15618.0,73.1796,73.1796,73.0757,73.1701,15618.0
2022-01-28 13:15:00,77.49,77.57,77.43,77.49,21973.0,73.1701,73.2457,73.1135,73.1701,21973.0
2022-01-28 13:20:00,77.44,77.47,77.15,77.27,37205.0,73.1229,73.1512,72.8491,72.9624,37205.0
2022-01-28 13:25:00,77.29,77.37,77.11,77.33,14866.0,72.9813,73.0568,72.8113,73.019,14866.0
2022-01-28 13:30:00,77.34,77.64,77.34,77.61,24334.0,73.0285,73.3118,73.0285,73.2834,24334.0
2022-01-28 13:35:00,77.62,77.69,77.45,77.48,43923.0,73.2929,73.359,73.1323,73.1607,43923.0
2022-01-28 13:40:00,77.47,77.5,77.32,77.44,42234.0,73.1512,73.1796,73.0096,73.1229,42234.0
2022-01-28 13:45:00,77.45,77.55,77.28,77.37,50024.0,73.1323,73.2268,72.9718,73.0568,50024.0
2022-01-28 13:50:00,77.35,77.62,77.34,77.49,23674.0,73.0379,73.2929,73.0285,73.1701,23674.0
2022-01-28 13:55:00,77.48,77.72,77.47,77.58,16468.0,73.1607,73.3873,73.1512,73.2551,16468.0
2022-01-28 14:00:00,77.55,77.83,77.45,77.45,28034.0,73.2268,73.4912,73.1323,73.1323,28034.0
2022-01-28 14:05:00,77.42,77.43,77.13,77.16,125930.0,73.104,73.1135,72.8302,72.8585,125930.0
2022-01-28 14:10:00,77.13,77.21,76.93,76.93,59444.0,72.8302,72.9057,72.6413,72.6413,59444.0
2022-01-28 14:15:00,76.91,76.91,76.54,76.56,221642.0,72.6224,72.6224,72.2731,72.292,221642.0
2022-01-28 14:20:00,76.54,76.59,76.34,76.34,79132.0,72.2731,72.3203,72.0842,72.0842,79132.0
2022-01-28 14:25:00,76.37,76.57,76.32,76.36,126212.0,72.1126,72.3014,72.0653,72.1031,126212.0
2022-01-28 14:30:00,76.32,76.55,76.21,76.48,52367.0,72.0653,72.2825,71.9615,72.2164,52367.0
2022-01-28 14:35:00,76.47,76.66,76.44,76.58,33730.0,72.207,72.3864,72.1786,72.3108,33730.0
2022-01-28 14:40:00,76.62,77.0,76.62,76.93,35088.0,72.3486,72.7074,72.3486,72.6413,35088.0
2022-01-28 14:45:00,76.94,77.07,76.8,76.98,61312.0,72.6508,72.7735,72.5186,72.6885,61312.0
2022-01-28 14:50:00,77.0,77.07,76.85,76.97,64393.0,72.7074,72.7735,72.5658,72.6791,64393.0
2022-01-28 14:55:00,76.99,77.37,76.97,77.36,27366.0,72.698,73.0568,72.6791,73.0474,27366.0
2022-01-28 15:00:00,77.37,77.48,77.21,77.43,35203.0,73.0568,73.1607,72.9057,73.1135,35203.0
2022-01-28 15:05:00,77.46,77.5,77.33,77.45,19391.0,73.1418,73.1796,73.019,73.1323,19391.0
2022-01-28 15:10:00,77.42,77.45,77.15,77.34,20303.0,73.104,73.1323,72.8491,73.0285,20303.0
2022-01-28 15:15:00,77.4,77.49,77.35,77.43,12303.0,73.0851,73.1701,73.0379,73.1135,12303.0
2022-01-28 15:20:00,77.45,77.71,77.37,77.66,31960.0,73.1323,73.3778,73.0568,73.3306,31960.0
2022-01-28 15:25:00,77.66,77.72,77.61,77.7,14056.0,73.3306,73.3873,73.2834,73.3684,14056.0
2022-01-28 15:30:00,77.66,77.78,77.37,77.7,43453.0,73.3306,73.4439,73.0568,73.3684,43453.0
2022-01-28 15:35:00,77.71,77.74,77.58,77.66,42540.0,73.3778,73.4062,73.2551,73.3306,42540.0
2022-01-28 15:40:00,77.68,77.93,77.68,77.92,80016.0,73.3495,73.5856,73.3495,73.5761,80016.0
2022-01-28 15:45:00,77.92,78.22,77.86,78.22,110977.0,73.5761,73.8594,73.5195,73.8594,110977.0
2022-01-28 15:50:00,78.23,78.37,78.2,78.3,102348.0,73.8689,74.0011,73.8405,73.935,102348.0
2022-01-28 15:55:00,78.31,78.69,78.27,78.69,185553.0,73.9444,74.3032,73.9066,74.3032,185553.0
2022-01-31 09:30:00,78.33,79.05,78.33,78.9,115285.0,73.9633,74.6431,73.9633,74.5015,115285.0
2022-01-31 09:35:00,78.9,79.05,78.72,78.92,276347.0,74.5015,74.6431,74.3315,74.5204,276347.0
2022-01-31 09:40:00,78.93,79.22,78.86,79.04,210511.0,74.5298,74.8037,74.4637,74.6337,210511.0
2022-01-31 09:45:00,79.07,79.33,79.06,79.12,236781.0,74.662,74.9075,74.6526,74.7092,236781.0
2022-01-31 09:50:00,79.14,79.7,79.06,79.68,211004.0,74.7281,75.2569,74.6526,75.238,211004.0
2022-01-31 09:55:00,79.68,79.86,79.67,79.81,156277.0,75.238,75.408,75.2286,75.3608,156277.0
2022-01-31 10:00:00,79.83,80.0,79.75,79.83,310543.0,75.3797,75.5402,75.3041,75.3797,310543.0
2022-01-31 10:05:00,79.81,80.03,79.72,79.92,108645.0,75.3608,75.5685,75.2758,75.4646,108645.0
2022-01-31 10:10:00,79.93,79.96,79.7,79.92,116414.0,75.4741,75.5024,75.2569,75.4646,116414.0
2022-01-31 10:15:00,79.95,80.19,79.88,80.06,98930.0,75.493,75.7196,75.4269,75.5968,98930.0
2022-01-31 10:20:00,80.07,80.34,80.03,80.19,97647.0,75.6063,75.8612,75.5685,75.7196,97647.0
2022-01-31 10:25:00,80.17,80.2,79.75,79.76,64163.0,75.7007,75.729,75.3041,75.3136,64163.0
2022-01-31 10:30:00,79.78,79.91,79.55,79.85,132884.0,75.3325,75.4552,75.1153,75.3985,132884.0
2022-01-31 10:35:00,79.85,79.92,79.61,79.67,252811.0,75.3985,75.4646,75.1719,75.2286,252811.0
2022-01-31 10:40:00,79.66,79.76,79.53,79.76,68489.0,75.2191,75.3136,75.0964,75.3136,68489.0
2022-01-31 10:45:00,79.73,79.73,79.51,79.7,21802.0,75.2852,75.2852,75.0775,75.2569,21802.0
2022-01-31 10:50:00,79.7,79.95,79.65,79.91,140935.0,75.2569,75.493,75.2097,75.4552,140935.0
2022-01-31 10:55:00,79.94,79.95,79.74,79.92,163749.0,75.4835,75.493,75.2947,75.4646,163749.0
2022-01-31 11:00:00,79.93,80.42,79.92,80.35,15306.0,75.4741,75.9368,75.4646,75.8707,15306.0
2022-01-31 11:05:00,80.35,80.35,80.13,80.14,54845.0,75.8707,75.8707,75.6629,75.6724,54845.0
2022-01-31 11:10:00,80.14,80.34,79.9,80.34,40474.0,75.6724,75.8612,75.4458,75.8612,40474.0
2022-01-31 11:15:00,80.31,80.35,80.12,80.15,24090.0,75.8329,75.8707,75.6535,75.6818,24090.0
2022-01-31 11:20:00,80.15,80.29,80.12,80.25,29717.0,75.6818,75.814,75.6535,75.7762,29717.0
2022-01-31 11:25:00,80.25,80.57,80.25,80.5,33413.0,75.7762,76.0784,75.7762,76.0123,33413.0
2022-01-31 11:30:00,80.54,80.66,80.37,80.6,23142.0,76.0501,76.1634,75.8896,76.1067,23142.0
2022-01-31 11:35:00,80.6,80.62,80.42,80.44,30205.0,76.1067,76.1256,75.9368,75.9557,30205.0
2022-01-31 11:40:00,80.45,80.5,80.35,80.41,17356.0,75.9651,76.0123,75.8707,75.9273,17356.0
2022-01-31 11:45:00,80.44,80.48,80.39,80.48,16115.0,75.9557,75.9934,75.9084,75.9934,16115.0
2022-01-31 11:50:00,80.47,80.71,80.45,80.7,23535.0,75.984,76.2106,75.9651,76.2012,23535.0
2022-01-31 11:55:00,80.71,80.86,80.71,80.73,61555.0,76.2106,76.3522,76.2106,76.2295,61555.0
2022-01-31 12:00:00,80.73,80.9,80.72,80.9,28101.0,76.2295,76.39,76.22,76.39,28101.0
2022-01-31 12:05:00,80.92,81.05,80.91,80.97,78678.0,76.4089,76.5317,76.3995,76.4561,78678.0
2022-01-31 12:10:00,80.97,81.08,80.88,80.94,30678.0,76.4561,76.56,76.3711,76.4278,30678.0
2022-01-31 12:15:00,80.94,81.2,80.94,81.2,19865.0,76.4278,76.6733,76.4278,76.6733,19865.0
2022-01-31 12:20:00,81.2,81.23,80.94,81.01,28449.0,76.6733,76.7016,76.4278,76.4939,28449.0
2022-01-31 12:25:00,81.01,81.03,80.94,80.95,34410.0,76.4939,76.5128,76.4278,76.4372,34410.0
2022-01-31 12:30:00,80.97,80.99,80.75,80.75,34675.0,76.4561,76.475,76.2484,76.2484,34675.0
2022-01-31 12:35:00,80.76,80.84,80.6,80.8,147676.0,76.2578,76.3334,76.1067,76.2956,147676.0
2022-01-31 12:40:00,80.77,80.85,80.75,80.77,51948.0,76.2673,76.3428,76.2484,76.2673,51948.0
2022-01-31 12:45:00,80.79,81.0,80.79,80.99,14316.0,76.2861,76.4844,76.2861,76.475,14316.0
2022-01-31 12:50:00,80.97,81.08,80.89,81.05,9030.0,76.4561,76.56,76.3806,76.5317,9030.0
2022-01-31 12:55:00,81.08,81.11,80.97,81.07,14601.0,76.56,76.5883,76.4561,76.5505,14601.0
2022-01-31 13:00:00,81.07,81.07,80.92,80.97,11132.0,76.5505,76.5505,76.4089,76.4561,11132.0
2022-01-31 13:05:00,80.95,81.06,80.93,81.05,9837.0,76.4372,76.5411,76.4183,76.5317,9837.0
2022-01-31 13:10:00,81.06,81.12,81.0,81.11,15962.0,76.5411,76.5977,76.4844,76.5883,15962.0
2022-01-31 13:15:00,81.13,81.15,80.96,81.15,13533.0,76.6072,76.6261,76.4467,76.6261,13533.0
2022-01-31 13:20:00,81.15,81.2,81.12,81.17,14338.0,76.6261,76.6733,76.5977,76.645,14338.0
2022-01-31 13:25:00,81.16,81.22,80.83,80.88,18841.0,76.6355,76.6922,76.3239,76.3711,18841.0
2022-01-31 13:30:00,80.92,80.92,80.73,80.75,22927.0,76.4089,76.4089,76.2295,76.2484,22927.0
2022-01-31 13:35:00,80.76,80.93,80.7,80.83,21942.0,76.2578,76.4183,76.2012,76.3239,21942.0
2022-01-31 13:40:00,80.83,80.97,80.72,80.75,24602.0,76.3239,76.4561,76.22,76.2484,24602.0
2022-01-31 13:45:00,80.74,80.87,80.74,80.85,15803.0,76.2389,76.3617,76.2389,76.3428,15803.0
2022-01-31 13:50:00,80.85,80.92,80.79,80.85,15797.0,76.3428,76.4089,76.2861,76.3428,15797.0
2022-01-31 13:55:00,80.87,80.88,80.74,80.82,16074.0,76.3617,76.3711,76.2389,76.3145,16074.0
2022-01-31 14:00:00,80.83,80.85,80.7,80.77,14792.0,76.3239,76.3428,76.2012,76.2673,14792.0
2022-01-31 14:05:00,80.76,81.01,80.75,80.96,16881.0,76.2578,76.4939,76.2484,76.4467,16881.0
2022-01-31 14:10:00,80.97,81.06,80.96,80.98,11977.0,76.4561,76.5411,76.4467,76.4656,11977.0
2022-01-31 14:15:00,80.96,81.02,80.93,80.97,13036.0,76.4467,76.5033,76.4183,76.4561,13036.0
2022-01-31 14:20:00,80.97,81.1,80.9,81.08,28311.0,76.4561,76.5789,76.39,76.56,28311.0
2022-01-31 14:25:00,81.07,81.2,80.98,81.19,18961.0,76.5505,76.6733,76.4656,76.6638,18961.0
2022-01-31 14:30:00,81.19,81.19,81.1,81.15,28146.0,76.6638,76.6638,76.5789,76.6261,28146.0
2022-01-31 14:35:00,81.15,81.18,81.04,81.06,19392.0,76.6261,76.6544,76.5222,76.5411,19392.0
2022-01-31 14:40:00,81.06,81.17,80.98,81.15,14732.0,76.5411,76.645,76.4656,76.6261,14732.0
2022-01-31 14:45:00,81.14,81.18,81.03,81.06,17918.0,76.6166,76.6544,76.5128,76.5411,17918.0
2022-01-31 14:50:00,81.07,81.12,80.86,80.92,23474.0,76.5505,76.5977,76.3522,76.4089,23474.0
2022-01-31 14:55:00,80.94,81.08,80.93,81.01,19071.0,76.4278,76.56,76.4183,76.4939,19071.0
2022-01-31 15:00:00,81.0,81.23,80.99,81.23,17196.0,76.4844,76.7016,76.475,76.7016,17196.0
2022-01-31 15:05:00,81.24,81.24,80.85,80.85,22051.0,76.7111,76.7111,76.3428,76.3428,22051.0
2022-01-31 15:10:00,80.86,80.89,80.44,80.48,45555.0,76.3522,76.3806,75.9557,75.9934,45555.0
2022-01-31 15:15:00,80.47,80.58,80.38,80.42,29445.0,75.984,76.0879,75.899,75.9368,29445.0
2022-01-31 15:20:00,80.43,80.88,80.43,80.85,35686.0,75.9462,76.3711,75.9462,76.3428,35686.0
2022-01-31 15:25:00,80.84,80.94,80.75,80.78,46846.0,76.3334,76.4278,76.2484,76.2767,46846.0
2022-01-31 15:30:00,80.78,81.09,80.67,81.09,54560.0,76.2767,76.5694,76.1728,76.5694,54560.0
2022-01-31 15:35:00,81.08,81.11,80.95,80.99,95609.0,76.56,76.5883,76.4372,76.475,95609.0
2022-01-31 15:40:00,80.98,81.05,80.94,81.0,75169.0,76.4656,76.5317,76.4278,76.4844,75169.0
2022-01-31 15:45:00,81.0,81.3,80.99,81.3,125826.0,76.4844,76.7677,76.475,76.7677,125826.0
2022-01-31 15:50:00,81.3,81.62,81.29,81.6,146770.0,76.7677,77.0699,76.7583,77.051,146770.0
2022-01-31 15:55:00,81.61,81.74,81.55,81.7,278403.0,77.0604,77.1832,77.0038,77.1454,278403.0
2022-02-01 09:30:00,81.86,82.49,81.61,82.45,44542.0,77.2965,77.8914,77.0604,77.8536,44542.0
2022-02-01 09:35:00,82.39,82.6,82.06,82.22,36681.0,77.7969,77.9952,77.4853,77.6364,36681.0
2022-02-01 09:40:00,82.16,82.27,81.49,81.57,26255.0,77.5798,77.6836,76.9471,77.0227,26255.0
2022-02-01 09:45:00,81.58,81.79,81.35,81.79,52237.0,77.0321,77.2304,76.8149,77.2304,52237.0
2022-02-01 09:50:00,81.82,82.03,81.55,81.55,31462.0,77.2587,77.457,77.0038,77.0038,31462.0
2022-02-01 09:55:00,81.56,81.64,81.39,81.56,22166.0,77.0132,77.0888,76.8527,77.0132,22166.0
2022-02-01 10:00:00,81.49,81.49,80.67,80.67,41118.0,76.9471,76.9471,76.1728,76.1728,41118.0
2022-02-01 10:05:00,80.7,80.83,80.5,80.83,50038.0,76.2012,76.3239,76.0123,76.3239,50038.0
2022-02-01 10:10:00,80.85,81.2,80.72,81.2,54187.0,76.3428,76.6733,76.22,76.6733,54187.0
2022-02-01 10:15:00,81.21,81.42,81.08,81.18,39790.0,76.6827,76.881,76.56,76.6544,39790.0
2022-02-01 10:20:00,81.22,81.72,81.21,81.72,13340.0,76.6922,77.1643,76.6827,77.1643,13340.0
2022-02-01 10:25:00,81.74,81.78,81.59,81.63,17081.0,77.1832,77.221,77.0415,77.0793,17081.0
2022-02-01 10:30:00,81.71,82.05,81.71,81.87,35228.0,77.1549,77.4759,77.1549,77.3059,35228.0
2022-02-01 10:35:00,81.85,81.99,81.7,81.94,25724.0,77.2871,77.4192,77.1454,77.372,25724.0
2022-02-01 10:40:00,81.88,82.03,81.62,81.74,30229.0,77.3154,77.457,77.0699,77.1832,30229.0
2022-02-01 10:45:00,81.74,81.84,81.64,81.8,13212.0,77.1832,77.2776,77.0888,77.2398,13212.0
2022-02-01 10:50:00,81.81,82.06,81.81,82.05,16654.0,77.2493,77.4853,77.2493,77.4759,16654.0
2022-02-01 10:55:00,82.08,82.35,82.08,82.35,18414.0,77.5042,77.7592,77.5042,77.7592,18414.0
2022-02-01 11:00:00,82.34,82.38,82.12,82.13,29390.0,77.7497,77.7875,77.542,77.5514,29390.0
2022-02-01 11:05:00,82.18,82.56,82.08,82.54,44945.0,77.5987,77.9575,77.5042,77.9386,44945.0
2022-02-01 11:10:00,82.52,82.78,82.49,82.78,25369.0,77.9197,78.1652,77.8914,78.1652,25369.0
2022-02-01 11:15:00,82.78,82.85,82.65,82.74,119521.0,78.1652,78.2313,78.0425,78.1274,119521.0
2022-02-01 11:20:00,82.75,82.79,82.46,82.53,31590.0,78.1369,78.1747,77.863,77.9291,31590.0
2022-02-01 11:25:00,82.54,82.76,82.52,82.68,44121.0,77.9386,78.1463,77.9197,78.0708,44121.0
2022-02-01 11:30:00,82.67,82.75,82.41,82.71,19192.0,78.0613,78.1369,77.8158,78.0991,19192.0
2022-02-01 11:35:00,82.72,82.74,82.52,82.62,27593.0,78.1086,78.1274,77.9197,78.0141,27593.0
2022-02-01 11:40:00,82.61,82.73,82.58,82.62,30198.0,78.0047,78.118,77.9764,78.0141,30198.0
2022-02-01 11:45:00,82.63,82.82,82.62,82.71,26361.0,78.0236,78.203,78.0141,78.0991,26361.0
2022-02-01 11:50:00,82.72,82.72,82.58,82.7,16589.0,78.1086,78.1086,77.9764,78.0897,16589.0
2022-02-01 11:55:00,82.72,82.84,82.68,82.75,21511.0,78.1086,78.2219,78.0708,78.1369,21511.0
2022-02-01 12:00:00,82.75,82.83,82.65,82.74,19369.0,78.1369,78.2124,78.0425,78.1274,19369.0
2022-02-01 12:05:00,82.67,82.77,82.62,82.73,11963.0,78.0613,78.1558,78.0141,78.118,11963.0
2022-02-01 12:10:00,82.72,82.73,82.36,82.52,18977.0,78.1086,78.118,77.7686,77.9197,18977.0
2022-02-01 12:15:00,82.55,82.69,82.5,82.66,7978.0,77.948,78.0802,77.9008,78.0519,7978.0
2022-02-01 12:20:00,82.65,82.73,82.54,82.64,7836.0,78.0425,78.118,77.9386,78.033,7836.0
2022-02-01 12:25:00,82.59,82.6,82.33,82.39,8687.0,77.9858,77.9952,77.7403,77.7969,8687.0
2022-02-01 12:30:00,82.4,82.4,81.99,82.02,14305.0,77.8064,77.8064,77.4192,77.4476,14305.0
2022-02-01 12:35:00,82.04,82.24,82.03,82.15,12524.0,77.4665,77.6553,77.457,77.5703,12524.0
2022-02-01 12:40:00,82.18,82.35,82.15,82.26,10701.0,77.5987,77.7592,77.5703,77.6742,10701.0
2022-02-01 12:45:00,82.27,82.29,82.17,82.19,13776.0,77.6836,77.7025,77.5892,77.6081,13776.0
2022-02-01 12:50:00,82.18,82.25,82.13,82.25,25080.0,77.5987,77.6648,77.5514,77.6648,25080.0
2022-02-01 12:55:00,82.25,82.49,82.25,82.49,16284.0,77.6648,77.8914,77.6648,77.8914,16284.0
2022-02-01 13:00:00,82.48,82.59,82.37,82.38,26703.0,77.8819,77.9858,77.7781,77.7875,26703.0
2022-02-01 13:05:00,82.39,82.49,82.33,82.34,26329.0,77.7969,77.8914,77.7403,77.7497,26329.0
2022-02-01 13:10:00,82.35,82.49,82.33,82.41,5260.0,77.7592,77.8914,77.7403,77.8158,5260.0
2022-02-01 13:15:00,82.4,82.48,82.35,82.44,17694.0,77.8064,77.8819,77.7592,77.8442,17694.0
2022-02-01 13:20:00,82.46,82.49,82.41,82.43,12521.0,77.863,77.8914,77.8158,77.8347,12521.0
2022-02-01 13:25:00,82.43,82.54,82.42,82.53,10504.0,77.8347,77.9386,77.8253,77.9291,10504.0
2022-02-01 13:30:00,82.47,82.47,82.31,82.36,18605.0,77.8725,77.8725,77.7214,77.7686,18605.0
2022-02-01 13:35:00,82.36,82.44,82.2,82.4,23246.0,77.7686,77.8442,77.6175,77.8064,23246.0
2022-02-01 13:40:00,82.38,82.41,82.27,82.27,11483.0,77.7875,77.8158,77.6836,77.6836,11483.0
2022-02-01 13:45:00,82.3,82.3,82.12,82.17,22937.0,77.712,77.712,77.542,77.5892,22937.0
2022-02-01 13:50:00,82.15,82.18,82.08,82.14,8412.0,77.5703,77.5987,77.5042,77.5609,8412.0
2022-02-01 13:55:00,82.13,82.13,81.87,82.11,13177.0,77.5514,77.5514,77.3059,77.5326,13177.0
2022-02-01 14:00:00,82.11,82.33,82.07,82.29,27380.0,77.5326,77.7403,77.4948,77.7025,27380.0
2022-02-01 14:05:00,82.28,82.36,82.21,82.29,38154.0,77.6931,77.7686,77.627,77.7025,38154.0
2022-02-01 14:10:00,82.29,82.33,82.11,82.24,24835.0,77.7025,77.7403,77.5326,77.6553,24835.0
2022-02-01 14:15:00,82.25,82.29,82.15,82.15,40122.0,77.6648,77.7025,77.5703,77.5703,40122.0
2022-02-01 14:20:00,82.14,82.15,81.86,82.08,28253.0,77.5609,77.5703,77.2965,77.5042,28253.0
2022-02-01 14:25:00,82.05,82.09,81.97,82.09,11210.0,77.4759,77.5137,77.4004,77.5137,11210.0
2022-02-01 14:30:00,82.09,82.2,82.08,82.15,9226.0,77.5137,77.6175,77.5042,77.5703,9226.0
2022-02-01 14:35:00,82.17,82.17,82.03,82.12,12087.0,77.5892,77.5892,77.457,77.542,12087.0
2022-02-01 14:40:00,82.14,82.25,82.08,82.24,8720.0,77.5609,77.6648,77.5042,77.6553,8720.0
2022-02-01 14:45:00,82.25,82.26,82.19,82.25,11341.0,77.6648,77.6742,77.6081,77.6648,11341.0
2022-02-01 14:50:00,82.23,82.26,82.09,82.26,8242.0,77.6459,77.6742,77.5137,77.6742,8242.0
2022-02-01 14:55:00,82.26,82.3,82.16,82.29,10521.0,77.6742,77.712,77.5798,77.7025,10521.0
2022-02-01 15:00:00,82.27,82.54,82.23,82.51,17012.0,77.6836,77.9386,77.6459,77.9103,17012.0
2022-02-01 15:05:00,82.49,82.55,82.4,82.5,16755.0,77.8914,77.948,77.8064,77.9008,16755.0
2022-02-01 15:10:00,82.48,82.49,82.29,82.36,14753.0,77.8819,77.8914,77.7025,77.7686,14753.0
2022-02-01 15:15:00,82.36,82.4,82.28,82.38,7535.0,77.7686,77.8064,77.6931,77.7875,7535.0
2022-02-01 15:20:00,82.39,82.51,82.35,82.51,18410.0,77.7969,77.9103,77.7592,77.9103,18410.0
2022-02-01 15:25:00,82.52,82.57,82.4,82.53,34589.0,77.9197,77.9669,77.8064,77.9291,34589.0
2022-02-01 15:30:00,82.54,82.71,82.53,82.62,78436.0,77.9386,78.0991,77.9291,78.0141,78436.0
2022-02-01 15:35:00,82.63,82.66,82.45,82.45,45417.0,78.0236,78.0519,77.8536,77.8536,45417.0
2022-02-01 15:40:00,82.47,82.63,82.47,82.62,39114.0,77.8725,78.0236,77.8725,78.0141,39114.0
2022-02-01 15:45:00,82.63,82.76,82.6,82.76,45018.0,78.0236,78.1463,77.9952,78.1463,45018.0
2022-02-01 15:50:00,82.75,82.9,82.75,82.87,141045.0,78.1369,78.2785,78.1369,78.2502,141045.0
2022-02-01 15:55:00,82.88,82.93,82.73,82.73,156728.0,78.2596,78.3068,78.118,78.118,156728.0
2022-02-02 09:30:00,82.96,83.14,82.71,82.78,109192.0,78.3352,78.5051,78.0991,78.1652,109192.0
2022-02-02 09:35:00,82.73,82.91,82.45,82.45,83219.0,78.118,78.288,77.8536,77.8536,83219.0
2022-02-02 09:40:00,82.44,82.47,81.96,81.98,78438.0,77.8442,77.8725,77.3909,77.4098,78438.0
2022-02-02 09:45:00,82.0,82.04,81.25,81.3,161654.0,77.4287,77.4665,76.7205,76.7677,161654.0
2022-02-02 09:50:00,81.3,81.67,81.25,81.67,187278.0,76.7677,77.1171,76.7205,77.1171,187278.0
2022-02-02 09:55:00,81.68,81.78,81.46,81.51,61079.0,77.1265,77.221,76.9188,76.966,61079.0
2022-02-02 10:00:00,81.54,81.82,81.46,81.55,42945.0,76.9943,77.2587,76.9188,77.0038,42945.0
2022-02-02 10:05:00,81.52,81.81,81.47,81.79,69721.0,76.9755,77.2493,76.9282,77.2304,69721.0
2022-02-02 10:10:00,81.75,81.83,81.28,81.37,121756.0,77.1926,77.2682,76.7488,76.8338,121756.0
2022-02-02 10:15:00,81.38,81.6,81.1,81.3,48200.0,76.8433,77.051,76.5789,76.7677,48200.0
2022-02-02 10:20:00,81.37,81.44,80.96,80.99,92241.0,76.8338,76.8999,76.4467,76.475,92241.0
2022-02-02 10:25:00,80.99,81.11,80.82,80.85,144462.0,76.475,76.5883,76.3145,76.3428,144462.0
2022-02-02 10:30:00,80.81,81.03,80.78,80.81,49652.0,76.305,76.5128,76.2767,76.305,49652.0
2022-02-02 10:35:00,80.78,81.09,80.6,81.09,25648.0,76.2767,76.5694,76.1067,76.5694,25648.0
2022-02-02 10:40:00,81.09,81.36,80.9,81.28,39236.0,76.5694,76.8244,76.39,76.7488,39236.0
2022-02-02 10:45:00,81.41,81.54,81.36,81.48,38352.0,76.8716,76.9943,76.8244,76.9377,38352.0
2022-02-02 10:50:00,81.48,81.58,81.12,81.14,49795.0,76.9377,77.0321,76.5977,76.6166,49795.0
2022-02-02 10:55:00,81.16,81.25,81.01,81.21,167358.0,76.6355,76.7205,76.4939,76.6827,167358.0
2022-02-02 11:00:00,81.21,81.26,80.92,80.94,145314.0,76.6827,76.7299,76.4089,76.4278,145314.0
2022-02-02 11:05:00,80.94,81.0,80.69,80.73,117483.0,76.4278,76.4844,76.1917,76.2295,117483.0
2022-02-02 11:10:00,80.72,80.73,80.46,80.47,133898.0,76.22,76.2295,75.9745,75.984,133898.0
2022-02-02 11:15:00,80.47,80.56,80.36,80.38,169532.0,75.984,76.069,75.8801,75.899,169532.0
2022-02-02 11:20:00,80.39,80.47,80.16,80.3,117146.0,75.9084,75.984,75.6913,75.8235,117146.0
2022-02-02 11:25:00,80.31,80.43,80.26,80.28,50515.0,75.8329,75.9462,75.7857,75.8046,50515.0
2022-02-02 11:30:00,80.28,80.28,80.06,80.09,101504.0,75.8046,75.8046,75.5968,75.6252,101504.0
2022-02-02 11:35:00,80.08,80.09,79.74,79.78,305638.0,75.6157,75.6252,75.2947,75.3325,305638.0
2022-02-02 11:40:00,79.79,79.88,79.72,79.79,571726.0,75.3419,75.4269,75.2758,75.3419,571726.0
2022-02-02 11:45:00,79.79,80.02,79.69,79.9,308838.0,75.3419,75.5591,75.2475,75.4458,308838.0
2022-02-02 11:50:00,79.91,80.09,79.88,80.03,139414.0,75.4552,75.6252,75.4269,75.5685,139414.0
2022-02-02 11:55:00,80.02,80.09,79.89,80.09,102122.0,75.5591,75.6252,75.4363,75.6252,102122.0
2022-02-02 12:00:00,80.08,80.08,79.84,79.92,154224.0,75.6157,75.6157,75.3891,75.4646,154224.0
2022-02-02 12:05:00,79.93,80.29,79.93,80.22,138210.0,75.4741,75.814,75.4741,75.7479,138210.0
2022-02-02 12:10:00,80.23,80.4,80.22,80.39,85858.0,75.7574,75.9179,75.7479,75.9084,85858.0
2022-02-02 12:15:00,80.39,80.49,80.25,80.3,102632.0,75.9084,76.0029,75.7762,75.8235,102632.0
2022-02-02 12:20:00,80.32,80.42,80.31,80.34,16326.0,75.8423,75.9368,75.8329,75.8612,16326.0
2022-02-02 12:25:00,80.33,80.39,80.25,80.31,41043.0,75.8518,75.9084,75.7762,75.8329,41043.0
2022-02-02 12:30:00,80.3,80.43,80.24,80.4,79359.0,75.8235,75.9462,75.7668,75.9179,79359.0
2022-02-02 12:35:00,80.4,80.53,80.33,80.53,42013.0,75.9179,76.0406,75.8518,76.0406,42013.0
2022-02-02 12:40:00,80.52,80.57,80.44,80.53,57545.0,76.0312,76.0784,75.9557,76.0406,57545.0
2022-02-02 12:45:00,80.54,80.71,80.54,80.63,38186.0,76.0501,76.2106,76.0501,76.1351,38186.0
2022-02-02 12:50:00,80.63,80.69,80.59,80.68,9464.0,76.1351,76.1917,76.0973,76.1823,9464.0
2022-02-02 12:55:00,80.67,80.75,80.62,80.75,28441.0,76.1728,76.2484,76.1256,76.2484,28441.0
2022-02-02 13:00:00,80.74,80.75,80.68,80.69,19571.0,76.2389,76.2484,76.1823,76.1917,19571.0
2022-02-02 13:05:00,80.69,80.76,80.63,80.63,25410.0,76.1917,76.2578,76.1351,76.1351,25410.0
2022-02-02 13:10:00,80.63,80.64,80.45,80.62,34252.0,76.1351,76.1445,75.9651,76.1256,34252.0
2022-02-02 13:15:00,80.61,80.69,80.58,80.6,41025.0,76.1162,76.1917,76.0879,76.1067,41025.0
2022-02-02 13:20:00,80.6,80.66,80.51,80.54,24926.0,76.1067,76.1634,76.0218,76.0501,24926.0
2022-02-02 13:25:00,80.54,80.58,80.36,80.44,37969.0,76.0501,76.0879,75.8801,75.9557,37969.0
2022-02-02 13:30:00,80.44,80.56,80.42,80.56,16269.0,75.9557,76.069,75.9368,76.069,16269.0
2022-02-02 13:35:00,80.55,80.6,80.38,80.45,23995.0,76.0595,76.1067,75.899,75.9651,23995.0
2022-02-02 13:40:00,80.47,80.58,80.44,80.51,39588.0,75.984,76.0879,75.9557,76.0218,39588.0
2022-02-02 13:45:00,80.52,80.58,80.4,80.41,32130.0,76.0312,76.0879,75.9179,75.9273,32130.0
2022-02-02 13:50:00,80.4,80.51,80.37,80.49,35639.0,75.9179,76.0218,75.8896,76.0029,35639.0
2022-02-02 13:55:00,80.49,80.59,80.49,80.59,35203.0,76.0029,76.0973,76.0029,76.0973,35203.0
2022-02-02 14:00:00,80.57,80.77,80.57,80.74,44032.0,76.0784,76.2673,76.0784,76.2389,44032.0
2022-02-02 14:05:00,80.75,80.76,80.56,80.62,67524.0,76.2484,76.2578,76.069,76.1256,67524.0
2022-02-02 14:10:00,80.62,80.66,80.52,80.56,31147.0,76.1256,76.1634,76.0312,76.069,31147.0
2022-02-02 14:15:00,80.57,80.63,80.42,80.59,45203.0,76.0784,76.1351,75.9368,76.0973,45203.0
2022-02-02 14:20:00,80.58,80.59,80.47,80.47,41796.0,76.0879,76.0973,75.984,75.984,41796.0
2022-02-02 14:25:00,80.45,80.51,80.36,80.48,29134.0,75.9651,76.0218,75.8801,75.9934,29134.0
2022-02-02 14:30:00,80.49,80.74,80.49,80.72,33663.0,76.0029,76.2389,76.0029,76.22,33663.0
2022-02-02 14:35:00,80.72,80.74,80.61,80.66,44173.0,76.22,76.2389,76.1162,76.1634,44173.0
2022-02-02 14:40:00,80.67,80.84,80.67,80.77,13692.0,76.1728,76.3334,76.1728,76.2673,13692.0
2022-02-02 14:45:00,80.77,80.88,80.7,80.83,20029.0,76.2673,76.3711,76.2012,76.3239,20029.0
2022-02-02 14:50:00,80.84,80.85,80.75,80.8,92198.0,76.3334,76.3428,76.2484,76.2956,92198.0
2022-02-02 14:55:00,80.79,80.84,80.59,80.61,223458.0,76.2861,76.3334,76.0973,76.1162,223458.0
2022-02-02 15:00:00,80.62,80.77,80.53,80.73,74081.0,76.1256,76.2673,76.0406,76.2295,74081.0
2022-02-02 15:05:00,80.71,80.74,80.54,80.56,159223.0,76.2106,76.2389,76.0501,76.069,159223.0
2022-02-02 15:10:00,80.56,80.64,80.46,80.61,46488.0,76.069,76.1445,75.9745,76.1162,46488.0
2022-02-02 15:15:00,80.61,80.77,80.59,80.76,62505.0,76.1162,76.2673,76.0973,76.2578,62505.0
2022-02-02 15:20:00,80.77,80.83,80.64,80.66,37089.0,76.2673,76.3239,76.1445,76.1634,37089.0
2022-02-02 15:25:00,80.67,80.73,80.46,80.57,53814.0,76.1728,76.2295,75.9745,76.0784,53814.0
2022-02-02 15:30:00,80.56,80.57,80.41,80.56,78399.0,76.069,76.0784,75.9273,76.069,78399.0
2022-02-02 15:35:00,80.55,80.61,80.41,80.45,53582.0,76.0595,76.1162,75.9273,75.9651,53582.0
2022-02-02 15:40:00,80.45,80.52,80.39,80.45,91209.0,75.9651,76.0312,75.9084,75.9651,91209.0
2022-02-02 15:45:00,80.46,80.64,80.46,80.61,189520.0,75.9745,76.1445,75.9745,76.1162,189520.0
2022-02-02 15:50:00,80.6,80.6,80.32,80.39,142236.0,76.1067,76.1067,75.8423,75.9084,142236.0
2022-02-02 15:55:00,80.4,80.54,80.38,80.45,258008.0,75.9179,76.0501,75.899,75.9651,258008.0
2022-02-03 09:30:00,79.53,79.6,79.21,79.37,285246.0,75.0964,75.1625,74.7942,74.9453,285246.0
2022-02-03 09:35:00,79.41,80.18,79.41,80.13,160249.0,74.9831,75.7102,74.9831,75.6629,160249.0
2022-02-03 09:40:00,80.14,80.29,79.98,80.05,89267.0,75.6724,75.814,75.5213,75.5874,89267.0
2022-02-03 09:45:00,80.01,80.11,79.6,79.63,109480.0,75.5496,75.6441,75.1625,75.1908,109480.0
2022-02-03 09:50:00,79.59,79.74,79.37,79.47,83689.0,75.153,75.2947,74.9453,75.0397,83689.0
2022-02-03 09:55:00,79.48,79.67,79.39,79.41,62593.0,75.0492,75.2286,74.9642,74.9831,62593.0
2022-02-03 10:00:00,79.41,79.55,79.26,79.44,32092.0,74.9831,75.1153,74.8414,75.0114,32092.0
2022-02-03 10:05:00,79.44,79.79,79.44,79.79,48243.0,75.0114,75.3419,75.0114,75.3419,48243.0
2022-02-03 10:10:00,79.78,79.79,79.56,79.75,29194.0,75.3325,75.3419,75.1247,75.3041,29194.0
2022-02-03 10:15:00,79.77,80.44,79.77,80.44,59647.0,75.323,75.9557,75.323,75.9557,59647.0
2022-02-03 10:20:00,80.43,80.63,80.26,80.34,152019.0,75.9462,76.1351,75.7857,75.8612,152019.0
2022-02-03 10:25:00,80.33,80.34,80.04,80.19,119419.0,75.8518,75.8612,75.578,75.7196,119419.0
2022-02-03 10:30:00,80.2,80.52,80.15,80.27,147993.0,75.729,76.0312,75.6818,75.7951,147993.0
2022-02-03 10:35:00,80.28,80.34,80.12,80.27,105528.0,75.8046,75.8612,75.6535,75.7951,105528.0
2022-02-03 10:40:00,80.28,80.4,80.22,80.31,44336.0,75.8046,75.9179,75.7479,75.8329,44336.0
2022-02-03 10:45:00,80.32,80.33,80.09,80.1,103951.0,75.8423,75.8518,75.6252,75.6346,103951.0
2022-02-03 10:50:00,80.11,80.33,80.1,80.3,63016.0,75.6441,75.8518,75.6346,75.8235,63016.0
2022-02-03 10:55:00,80.3,80.54,80.29,80.34,57482.0,75.8235,76.0501,75.814,75.8612,57482.0
2022-02-03 11:00:00,80.35,80.35,80.06,80.1,20732.0,75.8707,75.8707,75.5968,75.6346,20732.0
2022-02-03 11:05:00,80.1,80.31,79.98,80.31,21456.0,75.6346,75.8329,75.5213,75.8329,21456.0
2022-02-03 11:10:00,80.27,80.52,80.24,80.47,36558.0,75.7951,76.0312,75.7668,75.984,36558.0
2022-02-03 11:15:00,80.46,80.47,80.31,80.44,28938.0,75.9745,75.984,75.8329,75.9557,28938.0
2022-02-03 11:20:00,80.35,80.35,80.05,80.14,19413.0,75.8707,75.8707,75.5874,75.6724,19413.0
2022-02-03 11:25:00,80.16,80.23,79.92,80.01,12850.0,75.6913,75.7574,75.4646,75.5496,12850.0
2022-02-03 11:30:00,80.0,80.1,79.91,79.93,18534.0,75.5402,75.6346,75.4552,75.4741,18534.0
2022-02-03 11:35:00,79.93,80.01,79.66,79.7,51028.0,75.4741,75.5496,75.2191,75.2569,51028.0
2022-02-03 11:40:00,79.69,79.72,79.45,79.5,115563.0,75.2475,75.2758,75.0208,75.0681,115563.0
2022-02-03 11:45:00,79.51,79.58,79.35,79.57,88151.0,75.0775,75.1436,74.9264,75.1342,88151.0
2022-02-03 11:50:00,79.56,79.58,79.35,79.4,68620.0,75.1247,75.1436,74.9264,74.9736,68620.0
2022-02-03 11:55:00,79.4,79.5,79.08,79.09,227543.0,74.9736,75.0681,74.6715,74.6809,227543.0
2022-02-03 12:00:00,79.09,79.18,78.91,78.98,183852.0,74.6809,74.7659,74.511,74.577,183852.0
2022-02-03 12:05:00,79.02,79.32,79.02,79.28,22508.0,74.6148,74.8981,74.6148,74.8603,22508.0
2022-02-03 12:10:00,79.28,79.46,79.21,79.45,7632.0,74.8603,75.0303,74.7942,75.0208,7632.0
2022-02-03 12:15:00,79.45,79.48,79.23,79.24,45785.0,75.0208,75.0492,74.8131,74.8226,45785.0
2022-02-03 12:20:00,79.23,79.49,79.23,79.46,43494.0,74.8131,75.0586,74.8131,75.0303,43494.0
2022-02-03 12:25:00,79.46,79.55,79.27,79.32,36684.0,75.0303,75.1153,74.8509,74.8981,36684.0
2022-02-03 12:30:00,79.31,79.35,79.04,79.23,141010.0,74.8887,74.9264,74.6337,74.8131,141010.0
2022-02-03 12:35:00,79.26,79.44,79.26,79.36,11041.0,74.8414,75.0114,74.8414,74.9359,11041.0
2022-02-03 12:40:00,79.37,79.41,79.29,79.32,78076.0,74.9453,74.9831,74.8698,74.8981,78076.0
2022-02-03 12:45:00,79.33,79.35,79.21,79.28,50380.0,74.9075,74.9264,74.7942,74.8603,50380.0
2022-02-03 12:50:00,79.29,79.39,79.25,79.29,21211.0,74.8698,74.9642,74.832,74.8698,21211.0
2022-02-03 12:55:00,79.25,79.31,79.16,79.3,24378.0,74.832,74.8887,74.747,74.8792,24378.0
2022-02-03 13:00:00,79.27,79.27,79.17,79.23,11933.0,74.8509,74.8509,74.7565,74.8131,11933.0
2022-02-03 13:05:00,79.23,79.29,79.17,79.17,7943.0,74.8131,74.8698,74.7565,74.7565,7943.0
2022-02-03 13:10:00,79.13,79.16,79.07,79.13,14330.0,74.7187,74.747,74.662,74.7187,14330.0
2022-02-03 13:15:00,79.13,79.2,79.1,79.16,13598.0,74.7187,74.7848,74.6904,74.747,13598.0
2022-02-03 13:20:00,79.14,79.38,79.13,79.36,18413.0,74.7281,74.9548,74.7187,74.9359,18413.0
2022-02-03 13:25:00,79.37,79.38,79.25,79.27,20523.0,74.9453,74.9548,74.832,74.8509,20523.0
2022-02-03 13:30:00,79.27,79.52,79.26,79.47,45264.0,74.8509,75.0869,74.8414,75.0397,45264.0
2022-02-03 13:35:00,79.46,79.46,79.21,79.23,151154.0,75.0303,75.0303,74.7942,74.8131,151154.0
2022-02-03 13:40:00,79.25,79.28,79.21,79.21,51152.0,74.832,74.8603,74.7942,74.7942,51152.0
2022-02-03 13:45:00,79.23,79.31,79.22,79.28,97816.0,74.8131,74.8887,74.8037,74.8603,97816.0
2022-02-03 13:50:00,79.28,79.31,79.21,79.24,48538.0,74.8603,74.8887,74.7942,74.8226,48538.0
2022-02-03 13:55:00,79.24,79.31,79.21,79.29,27448.0,74.8226,74.8887,74.7942,74.8698,27448.0
2022-02-03 14:00:00,79.28,79.52,79.27,79.37,54922.0,74.8603,75.0869,74.8509,74.9453,54922.0
2022-02-03 14:05:00,79.39,79.46,79.32,79.42,66451.0,74.9642,75.0303,74.8981,74.9925,66451.0
2022-02-03 14:10:00,79.43,79.45,79.26,79.33,41413.0,75.002,75.0208,74.8414,74.9075,41413.0
2022-02-03 14:15:00,79.34,79.37,79.3,79.35,24641.0,74.917,74.9453,74.8792,74.9264,24641.0
2022-02-03 14:20:00,79.34,79.38,79.29,79.31,30050.0,74.917,74.9548,74.8698,74.8887,30050.0
2022-02-03 14:25:00,79.32,79.34,79.18,79.24,40172.0,74.8981,74.917,74.7659,74.8226,40172.0
2022-02-03 14:30:00,79.22,79.24,79.12,79.22,63685.0,74.8037,74.8226,74.7092,74.8037,63685.0
2022-02-03 14:35:00,79.23,79.27,79.0,79.02,77770.0,74.8131,74.8509,74.5959,74.6148,77770.0
2022-02-03 14:40:00,79.02,79.02,78.8,78.81,71323.0,74.6148,74.6148,74.4071,74.4165,71323.0
2022-02-03 14:45:00,78.8,78.83,78.6,78.71,219458.0,74.4071,74.4354,74.2182,74.3221,219458.0
2022-02-03 14:50:00,78.71,78.82,78.7,78.79,121688.0,74.3221,74.426,74.3127,74.3976,121688.0
2022-02-03 14:55:00,78.79,78.86,78.75,78.79,119502.0,74.3976,74.4637,74.3599,74.3976,119502.0
2022-02-03 15:00:00,78.81,78.91,78.56,78.6,161951.0,74.4165,74.511,74.1805,74.2182,161951.0
2022-02-03 15:05:00,78.6,78.64,78.54,78.59,172934.0,74.2182,74.256,74.1616,74.2088,172934.0
2022-02-03 15:10:00,78.59,78.73,78.58,78.72,107852.0,74.2088,74.341,74.1993,74.3315,107852.0
2022-02-03 15:15:00,78.73,78.84,78.71,78.76,126367.0,74.341,74.4449,74.3221,74.3693,126367.0
2022-02-03 15:20:00,78.76,78.9,78.75,78.79,166110.0,74.3693,74.5015,74.3599,74.3976,166110.0
2022-02-03 15:25:00,78.8,78.81,78.64,78.65,114948.0,74.4071,74.4165,74.256,74.2654,114948.0
2022-02-03 15:30:00,78.65,78.65,78.43,78.45,168145.0,74.2654,74.2654,74.0577,74.0766,168145.0
2022-02-03 15:35:00,78.44,78.55,78.38,78.5,111292.0,74.0672,74.171,74.0105,74.1238,111292.0
2022-02-03 15:40:00,78.49,78.55,78.42,78.46,180086.0,74.1144,74.171,74.0483,74.086,180086.0
2022-02-03 15:45:00,78.45,78.46,78.22,78.32,192388.0,74.0766,74.086,73.8594,73.9538,192388.0
2022-02-03 15:50:00,78.32,78.32,78.06,78.12,431242.0,73.9538,73.9538,73.7083,73.765,431242.0
2022-02-03 15:55:00,78.13,78.41,78.11,78.32,510861.0,73.7744,74.0388,73.7555,73.9538,510861.0
2022-02-04 09:30:00,78.62,78.71,77.75,77.85,35539.0,74.2371,74.3221,73.4156,73.51,35539.0
2022-02-04 09:35:00,77.84,77.91,77.29,77.33,133648.0,73.5006,73.5667,72.9813,73.019,133648.0
2022-02-04 09:40:00,77.33,77.84,77.33,77.58,158258.0,73.019,73.5006,73.019,73.2551,158258.0
2022-02-04 09:45:00,77.57,77.86,77.52,77.57,141788.0,73.2457,73.5195,73.1984,73.2457,141788.0
2022-02-04 09:50:00,77.58,77.64,77.03,77.05,428049.0,73.2551,73.3118,72.7358,72.7546,428049.0
2022-02-04 09:55:00,77.06,77.44,77.05,77.44,195254.0,72.7641,73.1229,72.7546,73.1229,195254.0
2022-02-04 10:00:00,77.48,77.78,77.37,77.43,309618.0,73.1607,73.4439,73.0568,73.1135,309618.0
2022-02-04 10:05:00,77.44,77.87,77.31,77.35,378630.0,73.1229,73.5289,73.0001,73.0379,378630.0
2022-02-04 10:10:00,77.37,77.75,77.2,77.72,185442.0,73.0568,73.4156,72.8963,73.3873,185442.0
2022-02-04 10:15:00,77.73,77.99,77.72,77.91,141633.0,73.3967,73.6422,73.3873,73.5667,141633.0
2022-02-04 10:20:00,77.92,78.08,77.84,78.0,144096.0,73.5761,73.7272,73.5006,73.6517,144096.0
2022-02-04 10:25:00,78.0,78.25,77.92,77.93,81245.0,73.6517,73.8877,73.5761,73.5856,81245.0
2022-02-04 10:30:00,77.94,78.1,77.86,77.94,87882.0,73.595,73.7461,73.5195,73.595,87882.0
2022-02-04 10:35:00,77.97,78.0,77.62,77.71,117196.0,73.6234,73.6517,73.2929,73.3778,117196.0
2022-02-04 10:40:00,77.71,77.74,77.43,77.43,93128.0,73.3778,73.4062,73.1135,73.1135,93128.0
2022-02-04 10:45:00,77.43,77.43,77.1,77.13,178325.0,73.1135,73.1135,72.8019,72.8302,178325.0
2022-02-04 10:50:00,77.12,77.17,76.97,77.15,109591.0,72.8207,72.868,72.6791,72.8491,109591.0
2022-02-04 10:55:00,77.11,77.14,76.92,76.95,146068.0,72.8113,72.8396,72.6319,72.6602,146068.0
2022-02-04 11:00:00,76.93,77.14,76.87,76.96,337472.0,72.6413,72.8396,72.5847,72.6697,337472.0
2022-02-04 11:05:00,76.95,77.05,76.71,76.74,287190.0,72.6602,72.7546,72.4336,72.4619,287190.0
2022-02-04 11:10:00,76.74,76.77,76.46,76.48,191882.0,72.4619,72.4903,72.1975,72.2164,191882.0
2022-02-04 11:15:00,76.47,76.63,76.38,76.62,220425.0,72.207,72.3581,72.122,72.3486,220425.0
2022-02-04 11:20:00,76.62,76.66,76.39,76.52,255576.0,72.3486,72.3864,72.1314,72.2542,255576.0
2022-02-04 11:25:00,76.52,76.96,76.52,76.79,91313.0,72.2542,72.6697,72.2542,72.5091,91313.0
2022-02-04 11:30:00,76.79,77.11,76.77,77.05,121481.0,72.5091,72.8113,72.4903,72.7546,121481.0
2022-02-04 11:35:00,77.07,77.24,76.99,76.99,184149.0,72.7735,72.9341,72.698,72.698,184149.0
2022-02-04 11:40:00,77.0,77.28,77.0,77.26,125770.0,72.7074,72.9718,72.7074,72.9529,125770.0
2022-02-04 11:45:00,77.25,77.4,77.16,77.18,96344.0,72.9435,73.0851,72.8585,72.8774,96344.0
2022-02-04 11:50:00,77.17,77.26,77.11,77.26,72586.0,72.868,72.9529,72.8113,72.9529,72586.0
2022-02-04 11:55:00,77.27,77.41,77.21,77.21,70236.0,72.9624,73.0946,72.9057,72.9057,70236.0
2022-02-04 12:00:00,77.21,77.26,77.03,77.07,106093.0,72.9057,72.9529,72.7358,72.7735,106093.0
2022-02-04 12:05:00,77.07,77.15,76.91,77.11,179791.0,72.7735,72.8491,72.6224,72.8113,179791.0
2022-02-04 12:10:00,77.11,77.21,76.94,77.15,86167.0,72.8113,72.9057,72.6508,72.8491,86167.0
2022-02-04 12:15:00,77.15,77.18,77.04,77.15,103821.0,72.8491,72.8774,72.7452,72.8491,103821.0
2022-02-04 12:20:00,77.14,77.17,77.05,77.12,74293.0,72.8396,72.868,72.7546,72.8207,74293.0
2022-02-04 12:25:00,77.11,77.22,77.09,77.15,76574.0,72.8113,72.9152,72.7924,72.8491,76574.0
2022-02-04 12:30:00,77.16,77.25,77.08,77.16,90023.0,72.8585,72.9435,72.783,72.8585,90023.0
2022-02-04 12:35:00,77.16,77.32,77.14,77.31,74330.0,72.8585,73.0096,72.8396,73.0001,74330.0
2022-02-04 12:40:00,77.33,77.41,77.27,77.38,32671.0,73.019,73.0946,72.9624,73.0662,32671.0
2022-02-04 12:45:00,77.38,77.52,77.36,77.52,27672.0,73.0662,73.1984,73.0474,73.1984,27672.0
2022-02-04 12:50:00,77.53,77.53,77.44,77.44,41566.0,73.2079,73.2079,73.1229,73.1229,41566.0
2022-02-04 12:55:00,77.45,77.57,77.43,77.56,201389.0,73.1323,73.2457,73.1135,73.2362,201389.0
2022-02-04 13:00:00,77.57,77.91,77.57,77.88,70480.0,73.2457,73.5667,73.2457,73.5384,70480.0
2022-02-04 13:05:00,77.88,78.06,77.87,78.05,62995.0,73.5384,73.7083,73.5289,73.6989,62995.0
2022-02-04 13:10:00,78.03,78.12,78.02,78.09,69630.0,73.68,73.765,73.6706,73.7367,69630.0
2022-02-04 13:15:00,78.1,78.1,77.87,77.96,113916.0,73.7461,73.7461,73.5289,73.6139,113916.0
2022-02-04 13:20:00,77.97,78.09,77.96,78.09,64484.0,73.6234,73.7367,73.6139,73.7367,64484.0
2022-02-04 13:25:00,78.09,78.09,77.96,78.05,91279.0,73.7367,73.7367,73.6139,73.6989,91279.0
2022-02-04 13:30:00,78.05,78.2,78.03,78.2,22146.0,73.6989,73.8405,73.68,73.8405,22146.0
2022-02-04 13:35:00,78.21,78.28,78.13,78.18,51349.0,73.85,73.9161,73.7744,73.8216,51349.0
2022-02-04 13:40:00,78.19,78.35,78.17,78.3,41227.0,73.8311,73.9822,73.8122,73.935,41227.0
2022-02-04 13:45:00,78.3,78.3,78.06,78.16,97046.0,73.935,73.935,73.7083,73.8028,97046.0
2022-02-04 13:50:00,78.18,78.26,78.15,78.22,21318.0,73.8216,73.8972,73.7933,73.8594,21318.0
2022-02-04 13:55:00,78.27,78.43,78.23,78.37,22889.0,73.9066,74.0577,73.8689,74.0011,22889.0
2022-02-04 14:00:00,78.38,78.44,78.35,78.4,30952.0,74.0105,74.0672,73.9822,74.0294,30952.0
2022-02-04 14:05:00,78.4,78.5,78.37,78.5,35677.0,74.0294,74.1238,74.0011,74.1238,35677.0
2022-02-04 14:10:00,78.5,78.57,78.3,78.36,98742.0,74.1238,74.1899,73.935,73.9916,98742.0
2022-02-04 14:15:00,78.37,78.48,78.17,78.17,84506.0,74.0011,74.1049,73.8122,73.8122,84506.0
2022-02-04 14:20:00,78.17,78.37,78.17,78.3,78303.0,73.8122,74.0011,73.8122,73.935,78303.0
2022-02-04 14:25:00,78.31,78.44,78.31,78.35,59059.0,73.9444,74.0672,73.9444,73.9822,59059.0
2022-02-04 14:30:00,78.36,78.5,78.34,78.43,48075.0,73.9916,74.1238,73.9727,74.0577,48075.0
2022-02-04 14:35:00,78.45,78.62,78.44,78.59,43192.0,74.0766,74.2371,74.0672,74.2088,43192.0
2022-02-04 14:40:00,78.61,78.66,78.46,78.49,79621.0,74.2277,74.2749,74.086,74.1144,79621.0
2022-02-04 14:45:00,78.48,78.57,78.45,78.52,38976.0,74.1049,74.1899,74.0766,74.1427,38976.0
2022-02-04 14:50:00,78.5,78.59,78.48,78.58,18669.0,74.1238,74.2088,74.1049,74.1993,18669.0
2022-02-04 14:55:00,78.58,78.66,78.57,78.65,48111.0,74.1993,74.2749,74.1899,74.2654,48111.0
2022-02-04 15:00:00,78.65,78.84,78.65,78.79,34780.0,74.2654,74.4449,74.2654,74.3976,34780.0
2022-02-04 15:05:00,78.78,78.83,78.7,78.77,35172.0,74.3882,74.4354,74.3127,74.3788,35172.0
2022-02-04 15:10:00,78.78,79.06,78.77,79.05,68519.0,74.3882,74.6526,74.3788,74.6431,68519.0
2022-02-04 15:15:00,79.04,79.06,78.97,79.03,110665.0,74.6337,74.6526,74.5676,74.6243,110665.0
2022-02-04 15:20:00,79.03,79.12,79.02,79.11,87788.0,74.6243,74.7092,74.6148,74.6998,87788.0
2022-02-04 15:25:00,79.1,79.12,78.96,79.01,70765.0,74.6904,74.7092,74.5582,74.6054,70765.0
2022-02-04 15:30:00,79.01,79.2,78.97,79.15,49689.0,74.6054,74.7848,74.5676,74.7376,49689.0
2022-02-04 15:35:00,79.16,79.18,79.08,79.12,71080.0,74.747,74.7659,74.6715,74.7092,71080.0
2022-02-04 15:40:00,79.12,79.13,78.9,78.9,60506.0,74.7092,74.7187,74.5015,74.5015,60506.0
2022-02-04 15:45:00,78.89,78.91,78.61,78.67,87382.0,74.4921,74.511,74.2277,74.2843,87382.0
2022-02-04 15:50:00,78.7,78.83,78.49,78.57,100728.0,74.3127,74.4354,74.1144,74.1899,100728.0
2022-02-04 15:55:00,78.57,78.57,78.45,78.52,195498.0,74.1899,74.1899,74.0766,74.1427,195498.0
2022-02-07 09:30:00,78.98,79.61,78.73,79.51,227968.0,74.577,75.1719,74.341,75.0775,227968.0
2022-02-07 09:35:00,79.48,80.01,79.48,79.9,115711.0,75.0492,75.5496,75.0492,75.4458,115711.0
2022-02-07 09:40:00,79.88,79.99,79.58,79.75,66094.0,75.4269,75.5307,75.1436,75.3041,66094.0
2022-02-07 09:45:00,79.82,79.92,79.45,79.51,40736.0,75.3702,75.4646,75.0208,75.0775,40736.0
2022-02-07 09:50:00,79.51,79.75,79.38,79.72,32706.0,75.0775,75.3041,74.9548,75.2758,32706.0
2022-02-07 09:55:00,79.71,79.75,79.49,79.63,21095.0,75.2664,75.3041,75.0586,75.1908,21095.0
2022-02-07 10:00:00,79.65,79.66,79.38,79.53,19450.0,75.2097,75.2191,74.9548,75.0964,19450.0
2022-02-07 10:05:00,79.53,79.65,79.38,79.5,39641.0,75.0964,75.2097,74.9548,75.0681,39641.0
2022-02-07 10:10:00,79.5,79.55,78.74,78.75,64537.0,75.0681,75.1153,74.3504,74.3599,64537.0
2022-02-07 10:15:00,78.74,78.89,78.67,78.69,25272.0,74.3504,74.4921,74.2843,74.3032,25272.0
2022-02-07 10:20:00,78.71,79.07,78.65,79.02,53624.0,74.3221,74.662,74.2654,74.6148,53624.0
2022-02-07 10:25:00,78.96,79.08,78.91,78.99,20689.0,74.5582,74.6715,74.511,74.5865,20689.0
2022-02-07 10:30:00,78.96,79.17,78.8,79.17,29330.0,74.5582,74.7565,74.4071,74.7565,29330.0
2022-02-07 10:35:00,79.17,79.19,79.07,79.09,33804.0,74.7565,74.7753,74.662,74.6809,33804.0
2022-02-07 10:40:00,79.08,79.08,78.76,78.88,16865.0,74.6715,74.6715,74.3693,74.4826,16865.0
2022-02-07 10:45:00,78.88,79.04,78.85,78.97,23722.0,74.4826,74.6337,74.4543,74.5676,23722.0
2022-02-07 10:50:00,78.95,79.22,78.94,79.14,19424.0,74.5487,74.8037,74.5393,74.7281,19424.0
2022-02-07 10:55:00,79.11,79.31,79.08,79.3,47306.0,74.6998,74.8887,74.6715,74.8792,47306.0
2022-02-07 11:00:00,79.27,79.4,78.98,79.02,23643.0,74.8509,74.9736,74.577,74.6148,23643.0
2022-02-07 11:05:00,79.03,79.15,78.88,78.91,19234.0,74.6243,74.7376,74.4826,74.511,19234.0
2022-02-07 11:10:00,78.91,79.06,78.9,78.98,11648.0,74.511,74.6526,74.5015,74.577,11648.0
2022-02-07 11:15:00,78.97,78.98,78.77,78.85,14169.0,74.5676,74.577,74.3788,74.4543,14169.0
2022-02-07 11:20:00,78.9,78.91,78.71,78.77,8511.0,74.5015,74.511,74.3221,74.3788,8511.0
2022-02-07 11:25:00,78.81,78.94,78.72,78.77,11032.0,74.4165,74.5393,74.3315,74.3788,11032.0
2022-02-07 11:30:00,78.78,78.78,78.52,78.55,11145.0,74.3882,74.3882,74.1427,74.171,11145.0
2022-02-07 11:35:00,78.53,78.61,78.29,78.32,20455.0,74.1521,74.2277,73.9255,73.9538,20455.0
2022-02-07 11:40:00,78.34,78.34,78.05,78.06,34186.0,73.9727,73.9727,73.6989,73.7083,34186.0
2022-02-07 11:45:00,78.03,78.26,78.01,78.23,18199.0,73.68,73.8972,73.6611,73.8689,18199.0
2022-02-07 11:50:00,78.26,78.3,78.15,78.24,11902.0,73.8972,73.935,73.7933,73.8783,11902.0
2022-02-07 11:55:00,78.22,78.44,78.21,78.42,12998.0,73.8594,74.0672,73.85,74.0483,12998.0
2022-02-07 12:00:00,78.41,78.42,78.25,78.41,14503.0,74.0388,74.0483,73.8877,74.0388,14503.0
2022-02-07 12:05:00,78.4,78.4,78.29,78.29,10658.0,74.0294,74.0294,73.9255,73.9255,10658.0
2022-02-07 12:10:00,78.32,78.42,78.27,78.35,8957.0,73.9538,74.0483,73.9066,73.9822,8957.0
2022-02-07 12:15:00,78.32,78.56,78.32,78.55,31871.0,73.9538,74.1805,73.9538,74.171,31871.0
2022-02-07 12:20:00,78.51,78.63,78.51,78.63,6150.0,74.1333,74.2466,74.1333,74.2466,6150.0
2022-02-07 12:25:00,78.65,78.65,78.4,78.42,64878.0,74.2654,74.2654,74.0294,74.0483,64878.0
2022-02-07 12:30:00,78.36,78.55,78.3,78.49,92815.0,73.9916,74.171,73.935,74.1144,92815.0
2022-02-07 12:35:00,78.51,78.57,78.29,78.38,22165.0,74.1333,74.1899,73.9255,74.0105,22165.0
2022-02-07 12:40:00,78.39,78.59,78.38,78.55,15603.0,74.0199,74.2088,74.0105,74.171,15603.0
2022-02-07 12:45:00,78.55,78.76,78.51,78.66,28884.0,74.171,74.3693,74.1333,74.2749,28884.0
2022-02-07 12:50:00,78.75,78.76,78.68,78.68,7713.0,74.3599,74.3693,74.2938,74.2938,7713.0
2022-02-07 12:55:00,78.67,78.73,78.54,78.63,23623.0,74.2843,74.341,74.1616,74.2466,23623.0
2022-02-07 13:00:00,78.64,78.72,78.57,78.7,7922.0,74.256,74.3315,74.1899,74.3127,7922.0
2022-02-07 13:05:00,78.69,78.84,78.68,78.84,15643.0,74.3032,74.4449,74.2938,74.4449,15643.0
2022-02-07 13:10:00,78.83,78.98,78.81,78.97,10604.0,74.4354,74.577,74.4165,74.5676,10604.0
2022-02-07 13:15:00,78.95,79.0,78.92,78.96,12353.0,74.5487,74.5959,74.5204,74.5582,12353.0
2022-02-07 13:20:00,78.97,79.05,78.96,79.02,21931.0,74.5676,74.6431,74.5582,74.6148,21931.0
2022-02-07 13:25:00,79.04,79.08,78.96,79.05,18028.0,74.6337,74.6715,74.5582,74.6431,18028.0
2022-02-07 13:30:00,79.08,79.15,79.0,79.02,22901.0,74.6715,74.7376,74.5959,74.6148,22901.0
2022-02-07 13:35:00,79.03,79.2,79.03,79.16,29353.0,74.6243,74.7848,74.6243,74.747,29353.0
2022-02-07 13:40:00,79.16,79.2,79.11,79.15,27301.0,74.747,74.7848,74.6998,74.7376,27301.0
2022-02-07 13:45:00,79.15,79.19,79.08,79.13,20620.0,74.7376,74.7753,74.6715,74.7187,20620.0
2022-02-07 13:50:00,79.1,79.23,79.1,79.19,8941.0,74.6904,74.8131,74.6904,74.7753,8941.0
2022-02-07 13:55:00,79.2,79.35,79.2,79.31,11218.0,74.7848,74.9264,74.7848,74.8887,11218.0
2022-02-07 14:00:00,79.3,79.33,79.27,79.31,14408.0,74.8792,74.9075,74.8509,74.8887,14408.0
2022-02-07 14:05:00,79.31,79.31,79.17,79.17,38913.0,74.8887,74.8887,74.7565,74.7565,38913.0
2022-02-07 14:10:00,79.18,79.33,79.18,79.3,25621.0,74.7659,74.9075,74.7659,74.8792,25621.0
2022-02-07 14:15:00,79.3,79.42,79.29,79.36,8524.0,74.8792,74.9925,74.8698,74.9359,8524.0
2022-02-07 14:20:00,79.35,79.38,79.19,79.26,63578.0,74.9264,74.9548,74.7753,74.8414,63578.0
2022-02-07 14:25:00,79.25,79.4,79.23,79.4,11040.0,74.832,74.9736,74.8131,74.9736,11040.0
2022-02-07 14:30:00,79.41,79.43,79.33,79.41,13682.0,74.9831,75.002,74.9075,74.9831,13682.0
2022-02-07 14:35:00,79.42,79.46,79.36,79.43,8399.0,74.9925,75.0303,74.9359,75.002,8399.0
2022-02-07 14:40:00,79.41,79.53,79.41,79.51,5528.0,74.9831,75.0964,74.9831,75.0775,5528.0
2022-02-07 14:45:00,79.51,79.52,79.41,79.41,19299.0,75.0775,75.0869,74.9831,74.9831,19299.0
2022-02-07 14:50:00,79.4,79.43,79.37,79.41,19204.0,74.9736,75.002,74.9453,74.9831,19204.0
2022-02-07 14:55:00,79.41,79.49,79.38,79.4,8224.0,74.9831,75.0586,74.9548,74.9736,8224.0
2022-02-07 15:00:00,79.39,79.52,79.32,79.52,18800.0,74.9642,75.0869,74.8981,75.0869,18800.0
2022-02-07 15:05:00,79.52,79.56,79.37,79.5,11426.0,75.0869,75.1247,74.9453,75.0681,11426.0
2022-02-07 15:10:00,79.48,79.62,79.48,79.62,9191.0,75.0492,75.1814,75.0492,75.1814,9191.0
2022-02-07 15:15:00,79.62,79.62,79.5,79.5,13002.0,75.1814,75.1814,75.0681,75.0681,13002.0
2022-02-07 15:20:00,79.51,79.51,79.26,79.3,23524.0,75.0775,75.0775,74.8414,74.8792,23524.0
2022-02-07 15:25:00,79.31,79.37,79.15,79.18,14793.0,74.8887,74.9453,74.7376,74.7659,14793.0
2022-02-07 15:30:00,79.19,79.32,79.16,79.27,26888.0,74.7753,74.8981,74.747,74.8509,26888.0
2022-02-07 15:35:00,79.27,79.32,78.99,79.01,37965.0,74.8509,74.8981,74.5865,74.6054,37965.0
2022-02-07 15:40:00,78.99,79.12,78.96,79.01,111725.0,74.5865,74.7092,74.5582,74.6054,111725.0
2022-02-07 15:45:00,79.0,79.01,78.88,78.89,45090.0,74.5959,74.6054,74.4826,74.4921,45090.0
2022-02-07 15:50:00,78.88,79.14,78.7,78.71,162525.0,74.4826,74.7281,74.3127,74.3221,162525.0
2022-02-07 15:55:00,78.74,78.91,78.7,78.9,93575.0,74.3504,74.511,74.3127,74.5015,93575.0
2022-02-08 09:30:00,78.83,78.98,78.62,78.77,9351.0,74.4354,74.577,74.2371,74.3788,9351.0
2022-02-08 09:35:00,78.84,79.43,78.82,79.33,14393.0,74.4449,75.002,74.426,74.9075,14393.0
2022-02-08 09:40:00,79.3,79.62,79.29,79.51,82146.0,74.8792,75.1814,74.8698,75.0775,82146.0
2022-02-08 09:45:00,79.55,79.79,79.5,79.59,61652.0,75.1153,75.3419,75.0681,75.153,61652.0
2022-02-08 09:50:00,79.58,79.72,79.44,79.62,92936.0,75.1436,75.2758,75.0114,75.1814,92936.0
2022-02-08 09:55:00,79.6,79.64,79.44,79.46,14166.0,75.1625,75.2003,75.0114,75.0303,14166.0
2022-02-08 10:00:00,79.41,79.41,78.98,79.11,25402.0,74.9831,74.9831,74.577,74.6998,25402.0
2022-02-08 10:05:00,79.12,79.45,79.08,79.44,11525.0,74.7092,75.0208,74.6715,75.0114,11525.0
2022-02-08 10:10:00,79.41,79.87,79.41,79.87,56567.0,74.9831,75.4174,74.9831,75.4174,56567.0
2022-02-08 10:15:00,79.89,80.06,79.76,79.91,35626.0,75.4363,75.5968,75.3136,75.4552,35626.0
2022-02-08 10:20:00,79.88,79.95,79.79,79.93,13191.0,75.4269,75.493,75.3419,75.4741,13191.0
2022-02-08 10:25:00,79.92,79.99,79.59,79.64,29343.0,75.4646,75.5307,75.153,75.2003,29343.0
2022-02-08 10:30:00,79.65,79.77,79.61,79.69,42719.0,75.2097,75.323,75.1719,75.2475,42719.0
2022-02-08 10:35:00,79.69,79.96,79.59,79.92,17015.0,75.2475,75.5024,75.153,75.4646,17015.0
2022-02-08 10:40:00,79.91,80.22,79.91,80.21,20977.0,75.4552,75.7479,75.4552,75.7385,20977.0
2022-02-08 10:45:00,80.24,80.48,80.24,80.37,36284.0,75.7668,75.9934,75.7668,75.8896,36284.0
2022-02-08 10:50:00,80.38,80.48,80.3,80.41,24656.0,75.899,75.9934,75.8235,75.9273,24656.0
2022-02-08 10:55:00,80.37,80.51,80.31,80.47,85012.0,75.8896,76.0218,75.8329,75.984,85012.0
2022-02-08 11:00:00,80.48,80.69,80.48,80.63,36948.0,75.9934,76.1917,75.9934,76.1351,36948.0
2022-02-08 11:05:00,80.62,80.9,80.58,80.87,101322.0,76.1256,76.39,76.0879,76.3617,101322.0
2022-02-08 11:10:00,80.86,80.86,80.67,80.74,41697.0,76.3522,76.3522,76.1728,76.2389,41697.0
2022-02-08 11:15:00,80.75,80.8,80.66,80.7,35666.0,76.2484,76.2956,76.1634,76.2012,35666.0
2022-02-08 11:20:00,80.71,80.74,80.61,80.73,17844.0,76.2106,76.2389,76.1162,76.2295,17844.0
2022-02-08 11:25:00,80.74,80.78,80.69,80.78,27223.0,76.2389,76.2767,76.1917,76.2767,27223.0
2022-02-08 11:30:00,80.77,80.93,80.76,80.91,22727.0,76.2673,76.4183,76.2578,76.3995,22727.0
2022-02-08 11:35:00,80.92,81.02,80.87,80.93,22972.0,76.4089,76.5033,76.3617,76.4183,22972.0
2022-02-08 11:40:00,80.92,80.99,80.87,80.95,33622.0,76.4089,76.475,76.3617,76.4372,33622.0
2022-02-08 11:45:00,80.97,81.02,80.88,80.97,31240.0,76.4561,76.5033,76.3711,76.4561,31240.0
2022-02-08 11:50:00,80.97,81.07,80.91,80.92,28570.0,76.4561,76.5505,76.3995,76.4089,28570.0
2022-02-08 11:55:00,80.92,81.04,80.9,81.04,91679.0,76.4089,76.5222,76.39,76.5222,91679.0
2022-02-08 12:00:00,81.03,81.51,81.03,81.48,331805.0,76.5128,76.966,76.5128,76.9377,331805.0
2022-02-08 12:05:00,81.47,81.48,81.12,81.12,58057.0,76.9282,76.9377,76.5977,76.5977,58057.0
2022-02-08 12:10:00,81.12,81.16,80.98,81.04,121029.0,76.5977,76.6355,76.4656,76.5222,121029.0
2022-02-08 12:15:00,81.02,81.14,80.96,81.1,45380.0,76.5033,76.6166,76.4467,76.5789,45380.0
2022-02-08 12:20:00,81.1,81.24,81.08,81.22,35763.0,76.5789,76.7111,76.56,76.6922,35763.0
2022-02-08 12:25:00,81.23,81.3,81.21,81.28,32132.0,76.7016,76.7677,76.6827,76.7488,32132.0
2022-02-08 12:30:00,81.28,81.44,81.28,81.42,50807.0,76.7488,76.8999,76.7488,76.881,50807.0
2022-02-08 12:35:00,81.42,81.42,81.33,81.41,23878.0,76.881,76.881,76.796,76.8716,23878.0
2022-02-08 12:40:00,81.4,81.47,81.3,81.3,17155.0,76.8621,76.9282,76.7677,76.7677,17155.0
2022-02-08 12:45:00,81.29,81.34,81.25,81.27,24250.0,76.7583,76.8055,76.7205,76.7394,24250.0
2022-02-08 12:50:00,81.27,81.36,81.25,81.35,23175.0,76.7394,76.8244,76.7205,76.8149,23175.0
2022-02-08 12:55:00,81.35,81.35,81.24,81.24,11210.0,76.8149,76.8149,76.7111,76.7111,11210.0
2022-02-08 13:00:00,81.23,81.24,81.14,81.16,18889.0,76.7016,76.7111,76.6166,76.6355,18889.0
2022-02-08 13:05:00,81.17,81.17,81.04,81.13,40648.0,76.645,76.645,76.5222,76.6072,40648.0
2022-02-08 13:10:00,81.12,81.21,81.05,81.14,33103.0,76.5977,76.6827,76.5317,76.6166,33103.0
2022-02-08 13:15:00,81.14,81.14,80.92,81.09,34042.0,76.6166,76.6166,76.4089,76.5694,34042.0
2022-02-08 13:20:00,81.1,81.1,80.91,80.91,13506.0,76.5789,76.5789,76.3995,76.3995,13506.0
2022-02-08 13:25:00,80.9,80.93,80.78,80.85,31897.0,76.39,76.4183,76.2767,76.3428,31897.0
2022-02-08 13:30:00,80.87,81.02,80.86,80.99,10596.0,76.3617,76.5033,76.3522,76.475,10596.0
2022-02-08 13:35:00,81.02,81.09,80.89,80.89,11083.0,76.5033,76.5694,76.3806,76.3806,11083.0
2022-02-08 13:40:00,80.9,80.92,80.79,80.85,14026.0,76.39,76.4089,76.2861,76.3428,14026.0
2022-02-08 13:45:00,80.85,80.93,80.79,80.85,10958.0,76.3428,76.4183,76.2861,76.3428,10958.0
2022-02-08 13:50:00,80.82,80.82,80.68,80.72,12218.0,76.3145,76.3145,76.1823,76.22,12218.0
2022-02-08 13:55:00,80.73,80.83,80.73,80.82,4246.0,76.2295,76.3239,76.2295,76.3145,4246.0
2022-02-08 14:00:00,80.82,80.94,80.81,80.94,9405.0,76.3145,76.4278,76.305,76.4278,9405.0
2022-02-08 14:05:00,80.94,80.96,80.81,80.81,10722.0,76.4278,76.4467,76.305,76.305,10722.0
2022-02-08 14:10:00,80.82,80.82,80.76,80.78,15861.0,76.3145,76.3145,76.2578,76.2767,15861.0
2022-02-08 14:15:00,80.79,80.82,80.65,80.72,24342.0,76.2861,76.3145,76.154,76.22,24342.0
2022-02-08 14:20:00,80.73,80.73,80.48,80.52,18746.0,76.2295,76.2295,75.9934,76.0312,18746.0
2022-02-08 14:25:00,80.52,80.56,80.37,80.38,10956.0,76.0312,76.069,75.8896,75.899,10956.0
2022-02-08 14:30:00,80.36,80.55,80.35,80.52,23141.0,75.8801,76.0595,75.8707,76.0312,23141.0
2022-02-08 14:35:00,80.53,80.59,80.34,80.35,11642.0,76.0406,76.0973,75.8612,75.8707,11642.0
2022-02-08 14:40:00,80.36,80.44,80.35,80.4,13293.0,75.8801,75.9557,75.8707,75.9179,13293.0
2022-02-08 14:45:00,80.41,80.51,80.35,80.45,15392.0,75.9273,76.0218,75.8707,75.9651,15392.0
2022-02-08 14:50:00,80.45,80.62,80.45,80.62,58746.0,75.9651,76.1256,75.9651,76.1256,58746.0
2022-02-08 14:55:00,80.61,80.63,80.4,80.45,70489.0,76.1162,76.1351,75.9179,75.9651,70489.0
2022-02-08 15:00:00,80.46,80.5,80.29,80.45,35510.0,75.9745,76.0123,75.814,75.9651,35510.0
2022-02-08 15:05:00,80.44,80.54,80.36,80.5,34680.0,75.9557,76.0501,75.8801,76.0123,34680.0
2022-02-08 15:10:00,80.52,80.77,80.51,80.75,53183.0,76.0312,76.2673,76.0218,76.2484,53183.0
2022-02-08 15:15:00,80.75,80.8,80.69,80.73,116319.0,76.2484,76.2956,76.1917,76.2295,116319.0
2022-02-08 15:20:00,80.73,80.75,80.64,80.74,54642.0,76.2295,76.2484,76.1445,76.2389,54642.0
2022-02-08 15:25:00,80.74,80.79,80.64,80.79,38253.0,76.2389,76.2861,76.1445,76.2861,38253.0
2022-02-08 15:30:00,80.8,81.04,80.76,81.01,70010.0,76.2956,76.5222,76.2578,76.4939,70010.0
2022-02-08 15:35:00,81.01,81.03,80.9,80.95,42333.0,76.4939,76.5128,76.39,76.4372,42333.0
2022-02-08 15:40:00,80.95,81.15,80.95,81.03,84753.0,76.4372,76.6261,76.4372,76.5128,84753.0
2022-02-08 15:45:00,81.02,81.15,80.97,81.06,50718.0,76.5033,76.6261,76.4561,76.5411,50718.0
2022-02-08 15:50:00,81.07,81.24,80.96,81.22,97740.0,76.5505,76.7111,76.4467,76.6922,97740.0
2022-02-08 15:55:00,81.22,81.27,81.06,81.14,174532.0,76.6922,76.7394,76.5411,76.6166,174532.0
2022-02-09 09:30:00,81.97,82.54,81.9,82.38,153843.0,77.4004,77.9386,77.3343,77.7875,153843.0
2022-02-09 09:35:00,82.36,82.51,82.22,82.49,51032.0,77.7686,77.9103,77.6364,77.8914,51032.0
2022-02-09 09:40:00,82.5,82.5,82.0,82.08,45703.0,77.9008,77.9008,77.4287,77.5042,45703.0
2022-02-09 09:45:00,82.09,82.22,82.02,82.02,35229.0,77.5137,77.6364,77.4476,77.4476,35229.0
2022-02-09 09:50:00,82.04,82.12,81.8,81.87,71150.0,77.4665,77.542,77.2398,77.3059,71150.0
2022-02-09 09:55:00,81.88,82.08,81.83,81.94,32972.0,77.3154,77.5042,77.2682,77.372,32972.0
2022-02-09 10:00:00,81.93,82.41,81.93,82.34,121598.0,77.3626,77.8158,77.3626,77.7497,121598.0
2022-02-09 10:05:00,82.32,82.37,82.1,82.3,59655.0,77.7309,77.7781,77.5231,77.712,59655.0
2022-02-09 10:10:00,82.3,82.33,81.93,82.03,47502.0,77.712,77.7403,77.3626,77.457,47502.0
2022-02-09 10:15:00,82.03,82.19,81.96,82.03,143480.0,77.457,77.6081,77.3909,77.457,143480.0
2022-02-09 10:20:00,82.05,82.32,82.0,82.22,81193.0,77.4759,77.7309,77.4287,77.6364,81193.0
2022-02-09 10:25:00,82.21,82.47,82.2,82.31,75361.0,77.627,77.8725,77.6175,77.7214,75361.0
2022-02-09 10:30:00,82.32,82.58,82.3,82.55,17629.0,77.7309,77.9764,77.712,77.948,17629.0
2022-02-09 10:35:00,82.54,82.71,82.49,82.66,33355.0,77.9386,78.0991,77.8914,78.0519,33355.0
2022-02-09 10:40:00,82.65,82.68,82.42,82.44,21708.0,78.0425,78.0708,77.8253,77.8442,21708.0
2022-02-09 10:45:00,82.45,82.46,82.34,82.38,13306.0,77.8536,77.863,77.7497,77.7875,13306.0
2022-02-09 10:50:00,82.38,82.6,82.38,82.47,18832.0,77.7875,77.9952,77.7875,77.8725,18832.0
2022-02-09 10:55:00,82.48,82.62,82.47,82.62,17418.0,77.8819,78.0141,77.8725,78.0141,17418.0
2022-02-09 11:00:00,82.61,82.75,82.61,82.71,14252.0,78.0047,78.1369,78.0047,78.0991,14252.0
2022-02-09 11:05:00,82.72,82.72,82.52,82.63,23372.0,78.1086,78.1086,77.9197,78.0236,23372.0
2022-02-09 11:10:00,82.64,82.8,82.48,82.49,40789.0,78.033,78.1841,77.8819,77.8914,40789.0
2022-02-09 11:15:00,82.5,82.66,82.5,82.63,16175.0,77.9008,78.0519,77.9008,78.0236,16175.0
2022-02-09 11:20:00,82.63,82.74,82.63,82.67,8616.0,78.0236,78.1274,78.0236,78.0613,8616.0
2022-02-09 11:25:00,82.69,82.73,82.62,82.7,20968.0,78.0802,78.118,78.0141,78.0897,20968.0
2022-02-09 11:30:00,82.69,82.73,82.6,82.64,27566.0,78.0802,78.118,77.9952,78.033,27566.0
2022-02-09 11:35:00,82.63,82.77,82.62,82.74,18125.0,78.0236,78.1558,78.0141,78.1274,18125.0
2022-02-09 11:40:00,82.74,82.82,82.68,82.71,20468.0,78.1274,78.203,78.0708,78.0991,20468.0
2022-02-09 11:45:00,82.71,82.87,82.69,82.83,14462.0,78.0991,78.2502,78.0802,78.2124,14462.0
2022-02-09 11:50:00,82.82,82.84,82.68,82.68,11159.0,78.203,78.2219,78.0708,78.0708,11159.0
2022-02-09 11:55:00,82.68,82.82,82.67,82.75,17109.0,78.0708,78.203,78.0613,78.1369,17109.0
2022-02-09 12:00:00,82.71,82.73,82.6,82.72,12165.0,78.0991,78.118,77.9952,78.1086,12165.0
2022-02-09 12:05:00,82.71,82.71,82.38,82.46,49082.0,78.0991,78.0991,77.7875,77.863,49082.0
2022-02-09 12:10:00,82.47,82.49,82.27,82.38,27357.0,77.8725,77.8914,77.6836,77.7875,27357.0
2022-02-09 12:15:00,82.4,82.49,82.38,82.49,13127.0,77.8064,77.8914,77.7875,77.8914,13127.0
2022-02-09 12:20:00,82.49,82.49,82.39,82.42,12902.0,77.8914,77.8914,77.7969,77.8253,12902.0
2022-02-09 12:25:00,82.43,82.49,82.36,82.45,56574.0,77.8347,77.8914,77.7686,77.8536,56574.0
2022-02-09 12:30:00,82.45,82.51,82.45,82.45,84212.0,77.8536,77.9103,77.8536,77.8536,84212.0
2022-02-09 12:35:00,82.45,82.66,82.45,82.65,69705.0,77.8536,78.0519,77.8536,78.0425,69705.0
2022-02-09 12:40:00,82.66,82.71,82.63,82.71,15974.0,78.0519,78.0991,78.0236,78.0991,15974.0
2022-02-09 12:45:00,82.71,82.85,82.64,82.83,31229.0,78.0991,78.2313,78.033,78.2124,31229.0
2022-02-09 12:50:00,82.83,82.85,82.76,82.82,27287.0,78.2124,78.2313,78.1463,78.203,27287.0
2022-02-09 12:55:00,82.83,82.87,82.77,82.84,20397.0,78.2124,78.2502,78.1558,78.2219,20397.0
2022-02-09 13:00:00,82.83,82.91,82.76,82.77,23099.0,78.2124,78.288,78.1463,78.1558,23099.0
2022-02-09 13:05:00,82.78,82.91,82.77,82.82,8484.0,78.1652,78.288,78.1558,78.203,8484.0
2022-02-09 13:10:00,82.84,82.87,82.77,82.77,9839.0,78.2219,78.2502,78.1558,78.1558,9839.0
2022-02-09 13:15:00,82.79,82.82,82.69,82.75,31493.0,78.1747,78.203,78.0802,78.1369,31493.0
2022-02-09 13:20:00,82.74,82.84,82.74,82.8,16217.0,78.1274,78.2219,78.1274,78.1841,16217.0
2022-02-09 13:25:00,82.8,82.81,82.68,82.79,12199.0,78.1841,78.1935,78.0708,78.1747,12199.0
2022-02-09 13:30:00,82.78,82.8,82.72,82.75,45296.0,78.1652,78.1841,78.1086,78.1369,45296.0
2022-02-09 13:35:00,82.75,82.75,82.64,82.66,86533.0,78.1369,78.1369,78.033,78.0519,86533.0
2022-02-09 13:40:00,82.65,82.72,82.64,82.67,40062.0,78.0425,78.1086,78.033,78.0613,40062.0
2022-02-09 13:45:00,82.66,82.66,82.62,82.62,22712.0,78.0519,78.0519,78.0141,78.0141,22712.0
2022-02-09 13:50:00,82.62,82.69,82.62,82.69,13258.0,78.0141,78.0802,78.0141,78.0802,13258.0
2022-02-09 13:55:00,82.69,82.75,82.69,82.75,4249.0,78.0802,78.1369,78.0802,78.1369,4249.0
2022-02-09 14:00:00,82.78,82.84,82.78,82.78,8735.0,78.1652,78.2219,78.1652,78.1652,8735.0
2022-02-09 14:05:00,82.77,82.87,82.77,82.87,7095.0,78.1558,78.2502,78.1558,78.2502,7095.0
2022-02-09 14:10:00,82.87,82.88,82.83,82.83,13420.0,78.2502,78.2596,78.2124,78.2124,13420.0
2022-02-09 14:15:00,82.83,82.87,82.82,82.84,13560.0,78.2124,78.2502,78.203,78.2219,13560.0
2022-02-09 14:20:00,82.83,82.84,82.73,82.74,18489.0,78.2124,78.2219,78.118,78.1274,18489.0
2022-02-09 14:25:00,82.73,82.83,82.71,82.79,20474.0,78.118,78.2124,78.0991,78.1747,20474.0
2022-02-09 14:30:00,82.79,82.81,82.72,82.74,11959.0,78.1747,78.1935,78.1086,78.1274,11959.0
2022-02-09 14:35:00,82.75,82.81,82.74,82.8,22407.0,78.1369,78.1935,78.1274,78.1841,22407.0
2022-02-09 14:40:00,82.79,82.86,82.75,82.82,16233.0,78.1747,78.2407,78.1369,78.203,16233.0
2022-02-09 14:45:00,82.82,82.83,82.75,82.76,12698.0,78.203,78.2124,78.1369,78.1463,12698.0
2022-02-09 14:50:00,82.78,82.85,82.76,82.78,19670.0,78.1652,78.2313,78.1463,78.1652,19670.0
2022-02-09 14:55:00,82.78,82.79,82.69,82.69,19023.0,78.1652,78.1747,78.0802,78.0802,19023.0
2022-02-09 15:00:00,82.71,82.74,82.6,82.7,27220.0,78.0991,78.1274,77.9952,78.0897,27220.0
2022-02-09 15:05:00,82.7,82.7,82.49,82.49,23643.0,78.0897,78.0897,77.8914,77.8914,23643.0
2022-02-09 15:10:00,82.51,82.64,82.51,82.56,19884.0,77.9103,78.033,77.9103,77.9575,19884.0
2022-02-09 15:15:00,82.54,82.56,82.42,82.55,27928.0,77.9386,77.9575,77.8253,77.948,27928.0
2022-02-09 15:20:00,82.58,82.61,82.54,82.57,18417.0,77.9764,78.0047,77.9386,77.9669,18417.0
2022-02-09 15:25:00,82.58,82.65,82.44,82.64,27636.0,77.9764,78.0425,77.8442,78.033,27636.0
2022-02-09 15:30:00,82.63,82.83,82.61,82.82,57887.0,78.0236,78.2124,78.0047,78.203,57887.0
2022-02-09 15:35:00,82.83,82.83,82.72,82.73,35650.0,78.2124,78.2124,78.1086,78.118,35650.0
2022-02-09 15:40:00,82.74,82.74,82.56,82.65,74923.0,78.1274,78.1274,77.9575,78.0425,74923.0
2022-02-09 15:45:00,82.66,82.74,82.61,82.69,59248.0,78.0519,78.1274,78.0047,78.0802,59248.0
2022-02-09 15:50:00,82.7,82.85,82.65,82.79,124153.0,78.0897,78.2313,78.0425,78.1747,124153.0
2022-02-09 15:55:00,82.79,82.86,82.72,82.84,149495.0,78.1747,78.2407,78.1086,78.2219,149495.0
2022-02-10 09:30:00,81.4,81.76,81.17,81.67,34115.0,76.8621,77.2021,76.645,77.1171,34115.0
2022-02-10 09:35:00,81.73,81.9,81.55,81.79,55204.0,77.1737,77.3343,77.0038,77.2304,55204.0
2022-02-10 09:40:00,81.84,82.0,81.72,81.84,75040.0,77.2776,77.4287,77.1643,77.2776,75040.0
2022-02-10 09:45:00,81.85,81.96,81.49,81.67,44567.0,77.2871,77.3909,76.9471,77.1171,44567.0
2022-02-10 09:50:00,81.68,82.47,81.63,82.45,121563.0,77.1265,77.8725,77.0793,77.8536,121563.0
2022-02-10 09:55:00,82.44,82.53,82.28,82.44,97843.0,77.8442,77.9291,77.6931,77.8442,97843.0
2022-02-10 10:00:00,82.43,82.7,82.33,82.62,64702.0,77.8347,78.0897,77.7403,78.0141,64702.0
2022-02-10 10:05:00,82.61,82.9,82.54,82.81,53380.0,78.0047,78.2785,77.9386,78.1935,53380.0
2022-02-10 10:10:00,82.85,82.91,82.6,82.6,152080.0,78.2313,78.288,77.9952,77.9952,152080.0
2022-02-10 10:15:00,82.58,82.58,82.37,82.49,55775.0,77.9764,77.9764,77.7781,77.8914,55775.0
2022-02-10 10:20:00,82.45,82.69,82.38,82.63,37400.0,77.8536,78.0802,77.7875,78.0236,37400.0
2022-02-10 10:25:00,82.62,82.86,82.58,82.85,16494.0,78.0141,78.2407,77.9764,78.2313,16494.0
2022-02-10 10:30:00,82.85,83.11,82.75,83.04,64529.0,78.2313,78.4768,78.1369,78.4107,64529.0
2022-02-10 10:35:00,83.05,83.19,82.99,83.19,29109.0,78.4202,78.5524,78.3635,78.5524,29109.0
2022-02-10 10:40:00,83.18,83.33,83.08,83.26,56692.0,78.5429,78.6845,78.4485,78.6184,56692.0
2022-02-10 10:45:00,83.26,83.31,83.09,83.3,30389.0,78.6184,78.6657,78.4579,78.6562,30389.0
2022-02-10 10:50:00,83.29,83.29,82.71,82.78,43301.0,78.6468,78.6468,78.0991,78.1652,43301.0
2022-02-10 10:55:00,82.78,82.95,82.7,82.95,49472.0,78.1652,78.3257,78.0897,78.3257,49472.0
2022-02-10 11:00:00,82.96,83.2,82.77,83.06,28665.0,78.3352,78.5618,78.1558,78.4296,28665.0
2022-02-10 11:05:00,83.05,83.29,82.97,83.23,26085.0,78.4202,78.6468,78.3446,78.5901,26085.0
2022-02-10 11:10:00,83.25,83.25,82.96,82.97,90735.0,78.609,78.609,78.3352,78.3446,90735.0
2022-02-10 11:15:00,82.98,83.13,82.88,82.99,19489.0,78.3541,78.4957,78.2596,78.3635,19489.0
2022-02-10 11:20:00,83.01,83.11,82.82,83.0,56129.0,78.3824,78.4768,78.203,78.3729,56129.0
2022-02-10 11:25:00,82.97,82.98,82.78,82.91,33775.0,78.3446,78.3541,78.1652,78.288,33775.0
2022-02-10 11:30:00,82.89,82.9,82.62,82.62,50914.0,78.2691,78.2785,78.0141,78.0141,50914.0
2022-02-10 11:35:00,82.63,82.71,82.57,82.62,54024.0,78.0236,78.0991,77.9669,78.0141,54024.0
2022-02-10 11:40:00,82.64,82.76,82.62,82.76,23709.0,78.033,78.1463,78.0141,78.1463,23709.0
2022-02-10 11:45:00,82.78,82.99,82.75,82.97,29950.0,78.1652,78.3635,78.1369,78.3446,29950.0
2022-02-10 11:50:00,82.97,83.01,82.82,82.83,33982.0,78.3446,78.3824,78.203,78.2124,33982.0
2022-02-10 11:55:00,82.84,83.04,82.84,83.02,26121.0,78.2219,78.4107,78.2219,78.3918,26121.0
2022-02-10 12:00:00,83.03,83.07,82.85,82.87,24537.0,78.4013,78.439,78.2313,78.2502,24537.0
2022-02-10 12:05:00,82.87,82.98,82.83,82.97,41560.0,78.2502,78.3541,78.2124,78.3446,41560.0
2022-02-10 12:10:00,82.96,83.11,82.94,83.11,29564.0,78.3352,78.4768,78.3163,78.4768,29564.0
2022-02-10 12:15:00,83.09,83.29,83.02,83.25,44098.0,78.4579,78.6468,78.3918,78.609,44098.0
2022-02-10 12:20:00,83.25,83.4,83.24,83.32,29617.0,78.609,78.7506,78.5996,78.6751,29617.0
2022-02-10 12:25:00,83.32,83.5,83.31,83.46,24216.0,78.6751,78.8451,78.6657,78.8073,24216.0
2022-02-10 12:30:00,83.47,83.56,83.25,83.28,48102.0,78.8167,78.9017,78.609,78.6373,48102.0
2022-02-10 12:35:00,83.3,83.46,83.3,83.45,24619.0,78.6562,78.8073,78.6562,78.7979,24619.0
2022-02-10 12:40:00,83.45,83.45,83.34,83.36,14300.0,78.7979,78.7979,78.694,78.7129,14300.0
2022-02-10 12:45:00,83.37,83.39,82.46,82.64,53110.0,78.7223,78.7412,77.863,78.033,53110.0
2022-02-10 12:50:00,82.62,82.67,82.38,82.61,95137.0,78.0141,78.0613,77.7875,78.0047,95137.0
2022-02-10 12:55:00,82.61,82.85,82.59,82.74,34380.0,78.0047,78.2313,77.9858,78.1274,34380.0
2022-02-10 13:00:00,82.73,82.93,82.68,82.93,29303.0,78.118,78.3068,78.0708,78.3068,29303.0
2022-02-10 13:05:00,82.93,82.94,82.63,82.71,31618.0,78.3068,78.3163,78.0236,78.0991,31618.0
2022-02-10 13:10:00,82.74,82.81,82.53,82.58,25690.0,78.1274,78.1935,77.9291,77.9764,25690.0
2022-02-10 13:15:00,82.51,82.51,81.97,81.98,98154.0,77.9103,77.9103,77.4004,77.4098,98154.0
2022-02-10 13:20:00,81.99,82.16,81.89,82.15,72558.0,77.4192,77.5798,77.3248,77.5703,72558.0
2022-02-10 13:25:00,82.17,82.24,81.98,81.98,44902.0,77.5892,77.6553,77.4098,77.4098,44902.0
2022-02-10 13:30:00,81.97,82.05,81.81,81.86,26529.0,77.4004,77.4759,77.2493,77.2965,26529.0
2022-02-10 13:35:00,81.86,81.86,81.49,81.82,53306.0,77.2965,77.2965,76.9471,77.2587,53306.0
2022-02-10 13:40:00,81.82,81.94,81.76,81.93,45071.0,77.2587,77.372,77.2021,77.3626,45071.0
2022-02-10 13:45:00,81.91,82.05,81.78,81.85,41432.0,77.3437,77.4759,77.221,77.2871,41432.0
2022-02-10 13:50:00,81.86,82.02,81.83,81.91,26358.0,77.2965,77.4476,77.2682,77.3437,26358.0
2022-02-10 13:55:00,81.95,82.12,81.83,82.12,18249.0,77.3815,77.542,77.2682,77.542,18249.0
2022-02-10 14:00:00,82.07,82.12,81.65,81.65,86994.0,77.4948,77.542,77.0982,77.0982,86994.0
2022-02-10 14:05:00,81.69,81.79,81.51,81.77,18239.0,77.136,77.2304,76.966,77.2115,18239.0
2022-02-10 14:10:00,81.81,81.84,81.63,81.66,25796.0,77.2493,77.2776,77.0793,77.1076,25796.0
2022-02-10 14:15:00,81.66,81.66,81.39,81.4,35423.0,77.1076,77.1076,76.8527,76.8621,35423.0
2022-02-10 14:20:00,81.41,81.6,81.32,81.59,30811.0,76.8716,77.051,76.7866,77.0415,30811.0
2022-02-10 14:25:00,81.62,81.79,81.58,81.71,39100.0,77.0699,77.2304,77.0321,77.1549,39100.0
2022-02-10 14:30:00,81.72,81.86,81.61,81.73,26097.0,77.1643,77.2965,77.0604,77.1737,26097.0
2022-02-10 14:35:00,81.73,81.91,81.59,81.82,37779.0,77.1737,77.3437,77.0415,77.2587,37779.0
2022-02-10 14:40:00,81.82,81.95,81.75,81.77,23663.0,77.2587,77.3815,77.1926,77.2115,23663.0
2022-02-10 14:45:00,81.81,81.98,81.64,81.64,31635.0,77.2493,77.4098,77.0888,77.0888,31635.0
2022-02-10 14:50:00,81.67,81.69,81.32,81.35,39528.0,77.1171,77.136,76.7866,76.8149,39528.0
2022-02-10 14:55:00,81.36,81.43,81.27,81.36,51045.0,76.8244,76.8905,76.7394,76.8244,51045.0
2022-02-10 15:00:00,81.41,81.45,81.18,81.41,33593.0,76.8716,76.9094,76.6544,76.8716,33593.0
2022-02-10 15:05:00,81.38,81.49,81.3,81.48,18935.0,76.8433,76.9471,76.7677,76.9377,18935.0
2022-02-10 15:10:00,81.49,81.65,81.44,81.6,51661.0,76.9471,77.0982,76.8999,77.051,51661.0
2022-02-10 15:15:00,81.58,81.67,81.28,81.35,36677.0,77.0321,77.1171,76.7488,76.8149,36677.0
2022-02-10 15:20:00,81.36,81.45,81.18,81.38,48138.0,76.8244,76.9094,76.6544,76.8433,48138.0
2022-02-10 15:25:00,81.4,81.45,81.24,81.26,44037.0,76.8621,76.9094,76.7111,76.7299,44037.0
2022-02-10 15:30:00,81.24,81.24,80.96,80.98,76679.0,76.7111,76.7111,76.4467,76.4656,76679.0
2022-02-10 15:35:00,81.0,81.13,80.87,81.04,61632.0,76.4844,76.6072,76.3617,76.5222,61632.0
2022-02-10 15:40:00,81.05,81.09,80.81,80.83,61700.0,76.5317,76.5694,76.305,76.3239,61700.0
2022-02-10 15:45:00,80.82,80.83,80.54,80.67,131949.0,76.3145,76.3239,76.0501,76.1728,131949.0
2022-02-10 15:50:00,80.66,80.88,80.52,80.82,229110.0,76.1634,76.3711,76.0312,76.3145,229110.0
2022-02-10 15:55:00,80.82,81.14,80.82,81.05,185119.0,76.3145,76.6166,76.3145,76.5317,185119.0
2022-02-11 09:30:00,81.19,81.27,80.9,81.14,71621.0,76.6638,76.7394,76.39,76.6166,71621.0
2022-02-11 09:35:00,81.11,81.11,80.63,80.91,53264.0,76.5883,76.5883,76.1351,76.3995,53264.0
2022-02-11 09:40:00,80.9,80.9,80.53,80.84,65608.0,76.39,76.39,76.0406,76.3334,65608.0
2022-02-11 09:45:00,80.87,81.42,80.87,81.38,89589.0,76.3617,76.881,76.3617,76.8433,89589.0
2022-02-11 09:50:00,81.39,81.5,81.32,81.35,103340.0,76.8527,76.9566,76.7866,76.8149,103340.0
2022-02-11 09:55:00,81.39,81.5,80.87,80.93,141249.0,76.8527,76.9566,76.3617,76.4183,141249.0
2022-02-11 10:00:00,80.94,81.46,80.77,81.36,51994.0,76.4278,76.9188,76.2673,76.8244,51994.0
2022-02-11 10:05:00,81.32,81.62,81.29,81.41,38296.0,76.7866,77.0699,76.7583,76.8716,38296.0
2022-02-11 10:10:00,81.41,81.6,81.03,81.25,36522.0,76.8716,77.051,76.5128,76.7205,36522.0
2022-02-11 10:15:00,81.26,81.41,81.01,81.37,26850.0,76.7299,76.8716,76.4939,76.8338,26850.0
2022-02-11 10:20:00,81.43,81.62,81.4,81.61,22399.0,76.8905,77.0699,76.8621,77.0604,22399.0
2022-02-11 10:25:00,81.6,81.7,81.41,81.52,148744.0,77.051,77.1454,76.8716,76.9755,148744.0
2022-02-11 10:30:00,81.54,81.68,81.37,81.41,102577.0,76.9943,77.1265,76.8338,76.8716,102577.0
2022-02-11 10:35:00,81.39,81.66,81.36,81.61,58008.0,76.8527,77.1076,76.8244,77.0604,58008.0
2022-02-11 10:40:00,81.64,81.65,81.53,81.59,36584.0,77.0888,77.0982,76.9849,77.0415,36584.0
2022-02-11 10:45:00,81.58,81.64,81.44,81.47,27099.0,77.0321,77.0888,76.8999,76.9282,27099.0
2022-02-11 10:50:00,81.47,81.53,81.26,81.43,69386.0,76.9282,76.9849,76.7299,76.8905,69386.0
2022-02-11 10:55:00,81.42,81.49,81.27,81.38,62240.0,76.881,76.9471,76.7394,76.8433,62240.0
2022-02-11 11:00:00,81.36,81.66,81.34,81.66,64213.0,76.8244,77.1076,76.8055,77.1076,64213.0
2022-02-11 11:05:00,81.64,81.68,81.3,81.32,23679.0,77.0888,77.1265,76.7677,76.7866,23679.0
2022-02-11 11:10:00,81.32,81.34,81.13,81.13,24728.0,76.7866,76.8055,76.6072,76.6072,24728.0
2022-02-11 11:15:00,81.12,81.22,81.0,81.21,33875.0,76.5977,76.6922,76.4844,76.6827,33875.0
2022-02-11 11:20:00,81.21,81.33,81.17,81.3,113331.0,76.6827,76.796,76.645,76.7677,113331.0
2022-02-11 11:25:00,81.31,81.34,81.1,81.17,28217.0,76.7772,76.8055,76.5789,76.645,28217.0
2022-02-11 11:30:00,81.15,81.25,80.98,80.99,24884.0,76.6261,76.7205,76.4656,76.475,24884.0
2022-02-11 11:35:00,81.01,81.06,80.74,80.86,28481.0,76.4939,76.5411,76.2389,76.3522,28481.0
2022-02-11 11:40:00,80.91,80.93,80.8,80.85,36906.0,76.3995,76.4183,76.2956,76.3428,36906.0
2022-02-11 11:45:00,80.87,80.98,80.75,80.95,32591.0,76.3617,76.4656,76.2484,76.4372,32591.0
2022-02-11 11:50:00,80.95,80.97,80.77,80.88,31498.0,76.4372,76.4561,76.2673,76.3711,31498.0
2022-02-11 11:55:00,80.89,80.97,80.85,80.91,17745.0,76.3806,76.4561,76.3428,76.3995,17745.0
2022-02-11 12:00:00,80.91,81.04,80.84,80.96,13495.0,76.3995,76.5222,76.3334,76.4467,13495.0
2022-02-11 12:05:00,80.97,81.05,80.89,81.04,14768.0,76.4561,76.5317,76.3806,76.5222,14768.0
2022-02-11 12:10:00,81.04,81.23,81.02,81.19,28744.0,76.5222,76.7016,76.5033,76.6638,28744.0
2022-02-11 12:15:00,81.2,81.25,80.98,81.04,19062.0,76.6733,76.7205,76.4656,76.5222,19062.0
2022-02-11 12:20:00,81.02,81.18,80.94,81.14,97445.0,76.5033,76.6544,76.4278,76.6166,97445.0
2022-02-11 12:25:00,81.13,81.3,81.12,81.27,14959.0,76.6072,76.7677,76.5977,76.7394,14959.0
2022-02-11 12:30:00,81.24,81.34,81.2,81.3,18518.0,76.7111,76.8055,76.6733,76.7677,18518.0
2022-02-11 12:35:00,81.33,81.37,81.25,81.29,11232.0,76.796,76.8338,76.7205,76.7583,11232.0
2022-02-11 12:40:00,81.29,81.3,81.18,81.25,13363.0,76.7583,76.7677,76.6544,76.7205,13363.0
2022-02-11 12:45:00,81.24,81.25,81.07,81.15,17296.0,76.7111,76.7205,76.5505,76.6261,17296.0
2022-02-11 12:50:00,81.16,81.16,80.85,80.86,25968.0,76.6355,76.6355,76.3428,76.3522,25968.0
2022-02-11 12:55:00,80.87,80.95,80.86,80.93,24661.0,76.3617,76.4372,76.3522,76.4183,24661.0
2022-02-11 13:00:00,80.94,81.0,80.77,80.86,38887.0,76.4278,76.4844,76.2673,76.3522,38887.0
2022-02-11 13:05:00,80.86,81.12,80.83,81.08,14554.0,76.3522,76.5977,76.3239,76.56,14554.0
2022-02-11 13:10:00,81.09,81.1,80.96,81.01,8681.0,76.5694,76.5789,76.4467,76.4939,8681.0
2022-02-11 13:15:00,81.02,81.06,80.91,81.05,12414.0,76.5033,76.5411,76.3995,76.5317,12414.0
2022-02-11 13:20:00,81.04,81.12,81.0,81.07,9811.0,76.5222,76.5977,76.4844,76.5505,9811.0
2022-02-11 13:25:00,81.07,81.07,80.73,80.75,74529.0,76.5505,76.5505,76.2295,76.2484,74529.0
2022-02-11 13:30:00,80.71,80.72,80.36,80.37,57285.0,76.2106,76.22,75.8801,75.8896,57285.0
2022-02-11 13:35:00,80.35,80.35,79.71,79.71,268381.0,75.8707,75.8707,75.2664,75.2664,268381.0
2022-02-11 13:40:00,79.72,79.99,79.71,79.84,104729.0,75.2758,75.5307,75.2664,75.3891,104729.0
2022-02-11 13:45:00,79.77,79.8,79.48,79.62,68020.0,75.323,75.3513,75.0492,75.1814,68020.0
2022-02-11 13:50:00,79.65,79.79,79.43,79.72,62175.0,75.2097,75.3419,75.002,75.2758,62175.0
2022-02-11 13:55:00,79.7,79.74,79.5,79.5,43085.0,75.2569,75.2947,75.0681,75.0681,43085.0
2022-02-11 14:00:00,79.46,79.68,79.18,79.43,111203.0,75.0303,75.238,74.7659,75.002,111203.0
2022-02-11 14:05:00,79.38,79.64,79.13,79.36,123430.0,74.9548,75.2003,74.7187,74.9359,123430.0
2022-02-11 14:10:00,79.39,79.63,79.36,79.63,65457.0,74.9642,75.1908,74.9359,75.1908,65457.0
2022-02-11 14:15:00,79.64,80.13,79.58,80.03,72514.0,75.2003,75.6629,75.1436,75.5685,72514.0
2022-02-11 14:20:00,80.0,80.03,79.73,79.74,65921.0,75.5402,75.5685,75.2852,75.2947,65921.0
2022-02-11 14:25:00,79.72,79.76,79.34,79.37,39044.0,75.2758,75.3136,74.917,74.9453,39044.0
2022-02-11 14:30:00,79.39,79.91,79.35,79.86,42798.0,74.9642,75.4552,74.9264,75.408,42798.0
2022-02-11 14:35:00,79.85,79.85,79.62,79.62,56280.0,75.3985,75.3985,75.1814,75.1814,56280.0
2022-02-11 14:40:00,79.64,79.69,79.4,79.45,34499.0,75.2003,75.2475,74.9736,75.0208,34499.0
2022-02-11 14:45:00,79.48,79.51,79.26,79.32,94779.0,75.0492,75.0775,74.8414,74.8981,94779.0
2022-02-11 14:50:00,79.33,79.33,79.03,79.19,100477.0,74.9075,74.9075,74.6243,74.7753,100477.0
2022-02-11 14:55:00,79.19,79.52,79.19,79.5,46842.0,74.7753,75.0869,74.7753,75.0681,46842.0
2022-02-11 15:00:00,79.48,80.01,79.43,79.91,66237.0,75.0492,75.5496,75.002,75.4552,66237.0
2022-02-11 15:05:00,79.91,79.97,79.53,79.58,55755.0,75.4552,75.5119,75.0964,75.1436,55755.0
2022-02-11 15:10:00,79.59,79.62,79.42,79.46,30915.0,75.153,75.1814,74.9925,75.0303,30915.0
2022-02-11 15:15:00,79.49,79.76,79.35,79.4,61581.0,75.0586,75.3136,74.9264,74.9736,61581.0
2022-02-11 15:20:00,79.41,79.49,79.31,79.45,51424.0,74.9831,75.0586,74.8887,75.0208,51424.0
2022-02-11 15:25:00,79.47,79.61,79.38,79.51,74897.0,75.0397,75.1719,74.9548,75.0775,74897.0
2022-02-11 15:30:00,79.5,79.56,79.26,79.47,128196.0,75.0681,75.1247,74.8414,75.0397,128196.0
2022-02-11 15:35:00,79.48,79.49,79.16,79.18,141385.0,75.0492,75.0586,74.747,74.7659,141385.0
2022-02-11 15:40:00,79.19,79.21,79.01,79.12,230380.0,74.7753,74.7942,74.6054,74.7092,230380.0
2022-02-11 15:45:00,79.11,79.56,79.09,79.55,268142.0,74.6998,75.1247,74.6809,75.1153,268142.0
2022-02-11 15:50:00,79.57,79.58,79.36,79.48,222216.0,75.1342,75.1436,74.9359,75.0492,222216.0
2022-02-11 15:55:00,79.47,79.7,79.4,79.4,174878.0,75.0397,75.2569,74.9736,74.9736,174878.0
2022-02-14 09:30:00,79.4,79.74,79.11,79.38,52408.0,74.9736,75.2947,74.6998,74.9548,52408.0
2022-02-14 09:35:00,79.37,79.73,79.35,79.62,35035.0,74.9453,75.2852,74.9264,75.1814,35035.0
2022-02-14 09:40:00,79.63,80.14,79.62,79.83,58198.0,75.1908,75.6724,75.1814,75.3797,58198.0
2022-02-14 09:45:00,79.79,79.8,79.58,79.67,107086.0,75.3419,75.3513,75.1436,75.2286,107086.0
2022-02-14 09:50:00,79.67,80.01,79.63,80.01,56476.0,75.2286,75.5496,75.1908,75.5496,56476.0
2022-02-14 09:55:00,80.01,80.01,79.38,79.42,53807.0,75.5496,75.5496,74.9548,74.9925,53807.0
2022-02-14 10:00:00,79.39,79.39,78.62,78.72,125621.0,74.9642,74.9642,74.2371,74.3315,125621.0
2022-02-14 10:05:00,78.74,79.0,78.65,78.99,20109.0,74.3504,74.5959,74.2654,74.5865,20109.0
2022-02-14 10:10:00,78.98,79.4,78.97,79.26,39227.0,74.577,74.9736,74.5676,74.8414,39227.0
2022-02-14 10:15:00,79.28,79.32,78.64,78.9,51112.0,74.8603,74.8981,74.256,74.5015,51112.0
2022-02-14 10:20:00,78.84,79.24,78.78,79.11,62290.0,74.4449,74.8226,74.3882,74.6998,62290.0
2022-02-14 10:25:00,79.08,79.11,78.83,78.97,20028.0,74.6715,74.6998,74.4354,74.5676,20028.0
2022-02-14 10:30:00,78.98,79.11,78.61,78.67,40437.0,74.577,74.6998,74.2277,74.2843,40437.0
2022-02-14 10:35:00,78.64,78.7,78.45,78.64,66007.0,74.256,74.3127,74.0766,74.256,66007.0
2022-02-14 10:40:00,78.68,79.06,78.64,78.96,26704.0,74.2938,74.6526,74.256,74.5582,26704.0
2022-02-14 10:45:00,78.94,79.21,78.92,79.21,12974.0,74.5393,74.7942,74.5204,74.7942,12974.0
2022-02-14 10:50:00,79.24,79.3,78.95,79.17,33769.0,74.8226,74.8792,74.5487,74.7565,33769.0
2022-02-14 10:55:00,79.19,79.32,79.1,79.18,103265.0,74.7753,74.8981,74.6904,74.7659,103265.0
2022-02-14 11:00:00,79.19,79.42,79.15,79.4,36600.0,74.7753,74.9925,74.7376,74.9736,36600.0
2022-02-14 11:05:00,79.37,79.49,79.2,79.37,60953.0,74.9453,75.0586,74.7848,74.9453,60953.0
2022-02-14 11:10:00,79.36,79.41,79.2,79.22,49107.0,74.9359,74.9831,74.7848,74.8037,49107.0
2022-02-14 11:15:00,79.23,79.67,79.23,79.64,28600.0,74.8131,75.2286,74.8131,75.2003,28600.0
2022-02-14 11:20:00,79.63,79.89,79.62,79.85,31073.0,75.1908,75.4363,75.1814,75.3985,31073.0
2022-02-14 11:25:00,79.89,80.0,79.82,79.87,54360.0,75.4363,75.5402,75.3702,75.4174,54360.0
2022-02-14 11:30:00,79.88,79.93,79.67,79.79,30451.0,75.4269,75.4741,75.2286,75.3419,30451.0
2022-02-14 11:35:00,79.83,79.88,79.6,79.67,14075.0,75.3797,75.4269,75.1625,75.2286,14075.0
2022-02-14 11:40:00,79.68,79.76,79.61,79.68,20477.0,75.238,75.3136,75.1719,75.238,20477.0
2022-02-14 11:45:00,79.69,79.93,79.69,79.92,17993.0,75.2475,75.4741,75.2475,75.4646,17993.0
2022-02-14 11:50:00,79.92,79.96,79.54,79.56,27805.0,75.4646,75.5024,75.1058,75.1247,27805.0
2022-02-14 11:55:00,79.58,79.78,79.58,79.76,17056.0,75.1436,75.3325,75.1436,75.3136,17056.0
2022-02-14 12:00:00,79.75,79.97,79.69,79.92,17206.0,75.3041,75.5119,75.2475,75.4646,17206.0
2022-02-14 12:05:00,79.92,79.92,79.74,79.77,28282.0,75.4646,75.4646,75.2947,75.323,28282.0
2022-02-14 12:10:00,79.8,79.85,79.74,79.78,11960.0,75.3513,75.3985,75.2947,75.3325,11960.0
2022-02-14 12:15:00,79.8,79.85,79.68,79.69,18349.0,75.3513,75.3985,75.238,75.2475,18349.0
2022-02-14 12:20:00,79.68,79.82,79.66,79.72,10191.0,75.238,75.3702,75.2191,75.2758,10191.0
2022-02-14 12:25:00,79.7,79.82,79.65,79.82,12140.0,75.2569,75.3702,75.2097,75.3702,12140.0
2022-02-14 12:30:00,79.8,79.91,79.77,79.82,17197.0,75.3513,75.4552,75.323,75.3702,17197.0
2022-02-14 12:35:00,79.87,79.87,79.66,79.67,7147.0,75.4174,75.4174,75.2191,75.2286,7147.0
2022-02-14 12:40:00,79.69,79.85,79.68,79.8,8478.0,75.2475,75.3985,75.238,75.3513,8478.0
2022-02-14 12:45:00,79.8,79.9,79.75,79.89,8971.0,75.3513,75.4458,75.3041,75.4363,8971.0
2022-02-14 12:50:00,79.87,79.88,79.78,79.8,6989.0,75.4174,75.4269,75.3325,75.3513,6989.0
2022-02-14 12:55:00,79.77,79.77,79.58,79.67,17950.0,75.323,75.323,75.1436,75.2286,17950.0
2022-02-14 13:00:00,79.69,79.69,79.5,79.63,33277.0,75.2475,75.2475,75.0681,75.1908,33277.0
2022-02-14 13:05:00,79.67,79.83,79.67,79.76,17765.0,75.2286,75.3797,75.2286,75.3136,17765.0
2022-02-14 13:10:00,79.78,79.84,79.68,79.7,11361.0,75.3325,75.3891,75.238,75.2569,11361.0
2022-02-14 13:15:00,79.7,79.8,79.67,79.75,9440.0,75.2569,75.3513,75.2286,75.3041,9440.0
2022-02-14 13:20:00,79.76,79.77,79.38,79.41,14671.0,75.3136,75.323,74.9548,74.9831,14671.0
2022-02-14 13:25:00,79.4,79.45,79.38,79.38,11859.0,74.9736,75.0208,74.9548,74.9548,11859.0
2022-02-14 13:30:00,79.37,79.4,79.13,79.3,13926.0,74.9453,74.9736,74.7187,74.8792,13926.0
2022-02-14 13:35:00,79.28,79.32,79.21,79.25,7702.0,74.8603,74.8981,74.7942,74.832,7702.0
2022-02-14 13:40:00,79.26,79.29,79.13,79.24,13704.0,74.8414,74.8698,74.7187,74.8226,13704.0
2022-02-14 13:45:00,79.21,79.3,78.99,79.0,59547.0,74.7942,74.8792,74.5865,74.5959,59547.0
2022-02-14 13:50:00,79.0,79.0,78.67,78.68,111422.0,74.5959,74.5959,74.2843,74.2938,111422.0
2022-02-14 13:55:00,78.68,78.85,78.61,78.66,47558.0,74.2938,74.4543,74.2277,74.2749,47558.0
2022-02-14 14:00:00,78.59,78.81,78.55,78.57,72718.0,74.2088,74.4165,74.171,74.1899,72718.0
2022-02-14 14:05:00,78.55,78.62,78.42,78.45,46994.0,74.171,74.2371,74.0483,74.0766,46994.0
2022-02-14 14:10:00,78.44,78.65,78.42,78.56,35359.0,74.0672,74.2654,74.0483,74.1805,35359.0
2022-02-14 14:15:00,78.56,78.62,78.48,78.59,51812.0,74.1805,74.2371,74.1049,74.2088,51812.0
2022-02-14 14:20:00,78.61,78.83,78.61,78.69,32977.0,74.2277,74.4354,74.2277,74.3032,32977.0
2022-02-14 14:25:00,78.68,79.31,78.55,79.1,63472.0,74.2938,74.8887,74.171,74.6904,63472.0
2022-02-14 14:30:00,79.11,79.21,78.82,79.12,49471.0,74.6998,74.7942,74.426,74.7092,49471.0
2022-02-14 14:35:00,79.11,79.14,78.98,79.04,66589.0,74.6998,74.7281,74.577,74.6337,66589.0
2022-02-14 14:40:00,79.05,79.22,78.95,79.03,39476.0,74.6431,74.8037,74.5487,74.6243,39476.0
2022-02-14 14:45:00,79.04,79.13,78.9,79.01,32541.0,74.6337,74.7187,74.5015,74.6054,32541.0
2022-02-14 14:50:00,79.02,79.43,79.02,79.24,68555.0,74.6148,75.002,74.6148,74.8226,68555.0
2022-02-14 14:55:00,79.25,79.37,79.16,79.25,58142.0,74.832,74.9453,74.747,74.832,58142.0
2022-02-14 15:00:00,79.23,79.31,79.1,79.16,47276.0,74.8131,74.8887,74.6904,74.747,47276.0
2022-02-14 15:05:00,79.15,79.15,78.86,79.09,56637.0,74.7376,74.7376,74.4637,74.6809,56637.0
2022-02-14 15:10:00,79.1,79.24,78.95,79.19,15799.0,74.6904,74.8226,74.5487,74.7753,15799.0
2022-02-14 15:15:00,79.2,79.21,78.91,78.93,12858.0,74.7848,74.7942,74.511,74.5298,12858.0
2022-02-14 15:20:00,78.9,79.28,78.79,79.18,44571.0,74.5015,74.8603,74.3976,74.7659,44571.0
2022-02-14 15:25:00,79.15,79.29,79.12,79.24,18160.0,74.7376,74.8698,74.7092,74.8226,18160.0
2022-02-14 15:30:00,79.24,79.53,79.15,79.5,51255.0,74.8226,75.0964,74.7376,75.0681,51255.0
2022-02-14 15:35:00,79.48,79.49,79.28,79.3,27836.0,75.0492,75.0586,74.8603,74.8792,27836.0
2022-02-14 15:40:00,79.3,79.36,79.1,79.27,34235.0,74.8792,74.9359,74.6904,74.8509,34235.0
2022-02-14 15:45:00,79.27,79.28,78.93,79.14,26179.0,74.8509,74.8603,74.5298,74.7281,26179.0
2022-02-14 15:50:00,79.12,79.12,78.77,78.95,68073.0,74.7092,74.7092,74.3788,74.5487,68073.0
2022-02-14 15:55:00,78.93,79.05,78.85,78.92,122575.0,74.5298,74.6431,74.4543,74.5204,122575.0
2022-02-15 09:30:00,79.86,80.85,79.86,80.83,53832.0,75.408,76.3428,75.408,76.3239,53832.0
2022-02-15 09:35:00,80.84,80.94,80.61,80.78,44617.0,76.3334,76.4278,76.1162,76.2767,44617.0
2022-02-15 09:40:00,80.76,80.77,80.47,80.53,29674.0,76.2578,76.2673,75.984,76.0406,29674.0
2022-02-15 09:45:00,80.55,80.71,80.25,80.25,63048.0,76.0595,76.2106,75.7762,75.7762,63048.0
2022-02-15 09:50:00,80.26,80.74,80.17,80.73,145393.0,75.7857,76.2389,75.7007,76.2295,145393.0
2022-02-15 09:55:00,80.74,80.78,80.57,80.65,27746.0,76.2389,76.2767,76.0784,76.154,27746.0
2022-02-15 10:00:00,80.67,80.7,80.44,80.48,36619.0,76.1728,76.2012,75.9557,75.9934,36619.0
2022-02-15 10:05:00,80.43,80.55,80.37,80.48,9615.0,75.9462,76.0595,75.8896,75.9934,9615.0
2022-02-15 10:10:00,80.44,80.47,80.21,80.43,42115.0,75.9557,75.984,75.7385,75.9462,42115.0
2022-02-15 10:15:00,80.42,80.55,80.17,80.17,88283.0,75.9368,76.0595,75.7007,75.7007,88283.0
2022-02-15 10:20:00,80.15,80.38,80.09,80.23,40718.0,75.6818,75.899,75.6252,75.7574,40718.0
2022-02-15 10:25:00,80.19,80.43,80.15,80.29,25654.0,75.7196,75.9462,75.6818,75.814,25654.0
2022-02-15 10:30:00,80.34,80.46,80.28,80.34,32062.0,75.8612,75.9745,75.8046,75.8612,32062.0
2022-02-15 10:35:00,80.37,80.5,80.22,80.48,56683.0,75.8896,76.0123,75.7479,75.9934,56683.0
2022-02-15 10:40:00,80.47,80.66,80.46,80.66,56785.0,75.984,76.1634,75.9745,76.1634,56785.0
2022-02-15 10:45:00,80.67,80.68,80.48,80.61,24040.0,76.1728,76.1823,75.9934,76.1162,24040.0
2022-02-15 10:50:00,80.58,80.66,80.53,80.61,46562.0,76.0879,76.1634,76.0406,76.1162,46562.0
2022-02-15 10:55:00,80.62,80.71,80.49,80.56,45629.0,76.1256,76.2106,76.0029,76.069,45629.0
2022-02-15 11:00:00,80.53,80.62,80.46,80.6,43934.0,76.0406,76.1256,75.9745,76.1067,43934.0
2022-02-15 11:05:00,80.6,80.7,80.42,80.67,100402.0,76.1067,76.2012,75.9368,76.1728,100402.0
2022-02-15 11:10:00,80.66,80.69,80.54,80.63,14316.0,76.1634,76.1917,76.0501,76.1351,14316.0
2022-02-15 11:15:00,80.63,80.75,80.63,80.69,17871.0,76.1351,76.2484,76.1351,76.1917,17871.0
2022-02-15 11:20:00,80.69,80.79,80.69,80.74,28995.0,76.1917,76.2861,76.1917,76.2389,28995.0
2022-02-15 11:25:00,80.74,80.77,80.7,80.77,22342.0,76.2389,76.2673,76.2012,76.2673,22342.0
2022-02-15 11:30:00,80.78,80.98,80.78,80.98,27505.0,76.2767,76.4656,76.2767,76.4656,27505.0
2022-02-15 11:35:00,80.99,81.05,80.9,81.03,18291.0,76.475,76.5317,76.39,76.5128,18291.0
2022-02-15 11:40:00,81.02,81.11,80.99,81.06,19361.0,76.5033,76.5883,76.475,76.5411,19361.0
2022-02-15 11:45:00,81.07,81.21,81.05,81.14,53718.0,76.5505,76.6827,76.5317,76.6166,53718.0
2022-02-15 11:50:00,81.16,81.33,81.12,81.27,33423.0,76.6355,76.796,76.5977,76.7394,33423.0
2022-02-15 11:55:00,81.29,81.32,81.22,81.24,13716.0,76.7583,76.7866,76.6922,76.7111,13716.0
2022-02-15 12:00:00,81.23,81.37,81.1,81.17,59969.0,76.7016,76.8338,76.5789,76.645,59969.0
2022-02-15 12:05:00,81.19,81.23,81.1,81.21,29972.0,76.6638,76.7016,76.5789,76.6827,29972.0
2022-02-15 12:10:00,81.22,81.29,81.17,81.17,38741.0,76.6922,76.7583,76.645,76.645,38741.0
2022-02-15 12:15:00,81.18,81.18,80.92,80.92,49224.0,76.6544,76.6544,76.4089,76.4089,49224.0
2022-02-15 12:20:00,80.92,81.0,80.82,80.85,39746.0,76.4089,76.4844,76.3145,76.3428,39746.0
2022-02-15 12:25:00,80.87,80.88,80.69,80.84,39526.0,76.3617,76.3711,76.1917,76.3334,39526.0
2022-02-15 12:30:00,80.84,80.95,80.76,80.8,23262.0,76.3334,76.4372,76.2578,76.2956,23262.0
2022-02-15 12:35:00,80.82,80.92,80.82,80.83,14284.0,76.3145,76.4089,76.3145,76.3239,14284.0
2022-02-15 12:40:00,80.85,80.88,80.69,80.76,9084.0,76.3428,76.3711,76.1917,76.2578,9084.0
2022-02-15 12:45:00,80.76,80.76,80.51,80.51,23585.0,76.2578,76.2578,76.0218,76.0218,23585.0
2022-02-15 12:50:00,80.58,80.72,80.58,80.71,6436.0,76.0879,76.22,76.0879,76.2106,6436.0
2022-02-15 12:55:00,80.7,80.82,80.68,80.79,11833.0,76.2012,76.3145,76.1823,76.2861,11833.0
2022-02-15 13:00:00,80.83,80.96,80.78,80.96,12686.0,76.3239,76.4467,76.2767,76.4467,12686.0
2022-02-15 13:05:00,80.96,81.03,80.91,80.93,10700.0,76.4467,76.5128,76.3995,76.4183,10700.0
2022-02-15 13:10:00,80.92,80.94,80.87,80.89,4649.0,76.4089,76.4278,76.3617,76.3806,4649.0
2022-02-15 13:15:00,80.89,80.91,80.79,80.82,11698.0,76.3806,76.3995,76.2861,76.3145,11698.0
2022-02-15 13:20:00,80.85,81.05,80.85,81.01,22931.0,76.3428,76.5317,76.3428,76.4939,22931.0
2022-02-15 13:25:00,81.05,81.09,81.02,81.08,10991.0,76.5317,76.5694,76.5033,76.56,10991.0
2022-02-15 13:30:00,81.08,81.18,81.05,81.14,15345.0,76.56,76.6544,76.5317,76.6166,15345.0
2022-02-15 13:35:00,81.14,81.24,81.06,81.22,75999.0,76.6166,76.7111,76.5411,76.6922,75999.0
2022-02-15 13:40:00,81.23,81.36,81.21,81.31,130698.0,76.7016,76.8244,76.6827,76.7772,130698.0
2022-02-15 13:45:00,81.31,81.5,81.3,81.5,114833.0,76.7772,76.9566,76.7677,76.9566,114833.0
2022-02-15 13:50:00,81.49,81.51,81.38,81.44,42224.0,76.9471,76.966,76.8433,76.8999,42224.0
2022-02-15 13:55:00,81.44,81.45,81.39,81.41,14243.0,76.8999,76.9094,76.8527,76.8716,14243.0
2022-02-15 14:00:00,81.43,81.46,81.37,81.41,23721.0,76.8905,76.9188,76.8338,76.8716,23721.0
2022-02-15 14:05:00,81.4,81.4,81.2,81.37,43348.0,76.8621,76.8621,76.6733,76.8338,43348.0
2022-02-15 14:10:00,81.36,81.46,81.36,81.46,26533.0,76.8244,76.9188,76.8244,76.9188,26533.0
2022-02-15 14:15:00,81.47,81.59,81.37,81.55,36710.0,76.9282,77.0415,76.8338,77.0038,36710.0
2022-02-15 14:20:00,81.55,81.61,81.43,81.45,49844.0,77.0038,77.0604,76.8905,76.9094,49844.0
2022-02-15 14:25:00,81.45,81.48,81.4,81.43,24896.0,76.9094,76.9377,76.8621,76.8905,24896.0
2022-02-15 14:30:00,81.4,81.48,81.32,81.37,65507.0,76.8621,76.9377,76.7866,76.8338,65507.0
2022-02-15 14:35:00,81.37,81.45,81.33,81.41,35384.0,76.8338,76.9094,76.796,76.8716,35384.0
2022-02-15 14:40:00,81.41,81.52,81.23,81.52,23849.0,76.8716,76.9755,76.7016,76.9755,23849.0
2022-02-15 14:45:00,81.5,81.56,81.41,81.42,31020.0,76.9566,77.0132,76.8716,76.881,31020.0
2022-02-15 14:50:00,81.38,81.47,81.33,81.44,20261.0,76.8433,76.9282,76.796,76.8999,20261.0
2022-02-15 14:55:00,81.43,81.48,81.35,81.42,29706.0,76.8905,76.9377,76.8149,76.881,29706.0
2022-02-15 15:00:00,81.42,81.56,81.37,81.52,25584.0,76.881,77.0132,76.8338,76.9755,25584.0
2022-02-15 15:05:00,81.55,81.6,81.48,81.54,35477.0,77.0038,77.051,76.9377,76.9943,35477.0
2022-02-15 15:10:00,81.54,81.54,81.41,81.45,21619.0,76.9943,76.9943,76.8716,76.9094,21619.0
2022-02-15 15:15:00,81.46,81.48,81.4,81.43,16823.0,76.9188,76.9377,76.8621,76.8905,16823.0
2022-02-15 15:20:00,81.45,81.48,81.34,81.41,26356.0,76.9094,76.9377,76.8055,76.8716,26356.0
2022-02-15 15:25:00,81.4,81.41,81.32,81.4,40482.0,76.8621,76.8716,76.7866,76.8621,40482.0
2022-02-15 15:30:00,81.41,81.44,81.23,81.25,123171.0,76.8716,76.8999,76.7016,76.7205,123171.0
2022-02-15 15:35:00,81.23,81.33,81.12,81.17,78283.0,76.7016,76.796,76.5977,76.645,78283.0
2022-02-15 15:40:00,81.17,81.42,81.11,81.4,130929.0,76.645,76.881,76.5883,76.8621,130929.0
2022-02-15 15:45:00,81.4,81.5,81.27,81.44,97231.0,76.8621,76.9566,76.7394,76.8999,97231.0
2022-02-15 15:50:00,81.46,81.8,81.44,81.66,254680.0,76.9188,77.2398,76.8999,77.1076,254680.0
2022-02-15 15:55:00,81.66,81.71,81.54,81.66,190579.0,77.1076,77.1549,76.9943,77.1076,190579.0
2022-02-16 09:30:00,81.15,81.4,80.79,81.31,123188.0,76.6261,76.8621,76.2861,76.7772,123188.0
2022-02-16 09:35:00,81.29,81.32,80.87,80.87,45117.0,76.7583,76.7866,76.3617,76.3617,45117.0
2022-02-16 09:40:00,80.87,80.98,80.67,80.75,80888.0,76.3617,76.4656,76.1728,76.2484,80888.0
2022-02-16 09:45:00,80.77,81.35,80.76,81.34,173242.0,76.2673,76.8149,76.2578,76.8055,173242.0
2022-02-16 09:50:00,81.31,81.32,80.92,81.09,106385.0,76.7772,76.7866,76.4089,76.5694,106385.0
2022-02-16 09:55:00,81.1,81.38,81.0,81.22,100609.0,76.5789,76.8433,76.4844,76.6922,100609.0
2022-02-16 10:00:00,81.16,81.37,80.94,81.24,83990.0,76.6355,76.8338,76.4278,76.7111,83990.0
2022-02-16 10:05:00,81.26,81.46,81.16,81.35,36861.0,76.7299,76.9188,76.6355,76.8149,36861.0
2022-02-16 10:10:00,81.3,81.38,80.9,80.93,36320.0,76.7677,76.8433,76.39,76.4183,36320.0
2022-02-16 10:15:00,80.94,80.99,80.69,80.77,52148.0,76.4278,76.475,76.1917,76.2673,52148.0
2022-02-16 10:20:00,80.72,80.8,80.66,80.73,48614.0,76.22,76.2956,76.1634,76.2295,48614.0
2022-02-16 10:25:00,80.73,80.85,80.73,80.8,115482.0,76.2295,76.3428,76.2295,76.2956,115482.0
2022-02-16 10:30:00,80.79,80.87,80.68,80.79,57994.0,76.2861,76.3617,76.1823,76.2861,57994.0
2022-02-16 10:35:00,80.8,80.92,80.74,80.82,101644.0,76.2956,76.4089,76.2389,76.3145,101644.0
2022-02-16 10:40:00,80.82,80.97,80.76,80.96,30621.0,76.3145,76.4561,76.2578,76.4467,30621.0
2022-02-16 10:45:00,80.95,80.97,80.82,80.84,84079.0,76.4372,76.4561,76.3145,76.3334,84079.0
2022-02-16 10:50:00,80.83,80.98,80.74,80.82,20558.0,76.3239,76.4656,76.2389,76.3145,20558.0
2022-02-16 10:55:00,80.8,80.87,80.56,80.63,32445.0,76.2956,76.3617,76.069,76.1351,32445.0
2022-02-16 11:00:00,80.63,80.68,80.55,80.62,34285.0,76.1351,76.1823,76.0595,76.1256,34285.0
2022-02-16 11:05:00,80.59,80.81,80.45,80.77,21276.0,76.0973,76.305,75.9651,76.2673,21276.0
2022-02-16 11:10:00,80.75,80.79,80.59,80.59,15121.0,76.2484,76.2861,76.0973,76.0973,15121.0
2022-02-16 11:15:00,80.63,80.74,80.54,80.54,18254.0,76.1351,76.2389,76.0501,76.0501,18254.0
2022-02-16 11:20:00,80.6,80.68,80.51,80.55,11474.0,76.1067,76.1823,76.0218,76.0595,11474.0
2022-02-16 11:25:00,80.54,80.69,80.54,80.64,15504.0,76.0501,76.1917,76.0501,76.1445,15504.0
2022-02-16 11:30:00,80.63,80.69,80.54,80.64,19004.0,76.1351,76.1917,76.0501,76.1445,19004.0
2022-02-16 11:35:00,80.65,80.75,80.6,80.64,21253.0,76.154,76.2484,76.1067,76.1445,21253.0
2022-02-16 11:40:00,80.65,80.68,80.52,80.61,22566.0,76.154,76.1823,76.0312,76.1162,22566.0
2022-02-16 11:45:00,80.62,80.68,80.56,80.61,22180.0,76.1256,76.1823,76.069,76.1162,22180.0
2022-02-16 11:50:00,80.63,80.73,80.61,80.62,21346.0,76.1351,76.2295,76.1162,76.1256,21346.0
2022-02-16 11:55:00,80.62,80.71,80.57,80.64,15481.0,76.1256,76.2106,76.0784,76.1445,15481.0
2022-02-16 12:00:00,80.65,80.69,80.49,80.5,31377.0,76.154,76.1917,76.0029,76.0123,31377.0
2022-02-16 12:05:00,80.5,80.59,80.43,80.54,13026.0,76.0123,76.0973,75.9462,76.0501,13026.0
2022-02-16 12:10:00,80.53,80.62,80.52,80.57,18221.0,76.0406,76.1256,76.0312,76.0784,18221.0
2022-02-16 12:15:00,80.58,80.7,80.53,80.55,17441.0,76.0879,76.2012,76.0406,76.0595,17441.0
2022-02-16 12:20:00,80.56,80.59,80.48,80.49,13095.0,76.069,76.0973,75.9934,76.0029,13095.0
2022-02-16 12:25:00,80.48,80.49,80.38,80.41,26149.0,75.9934,76.0029,75.899,75.9273,26149.0
2022-02-16 12:30:00,80.41,80.41,80.02,80.07,69581.0,75.9273,75.9273,75.5591,75.6063,69581.0
2022-02-16 12:35:00,80.06,80.15,79.99,80.15,61116.0,75.5968,75.6818,75.5307,75.6818,61116.0
2022-02-16 12:40:00,80.16,80.28,80.15,80.25,33060.0,75.6913,75.8046,75.6818,75.7762,33060.0
2022-02-16 12:45:00,80.26,80.27,80.15,80.26,34425.0,75.7857,75.7951,75.6818,75.7857,34425.0
2022-02-16 12:50:00,80.27,80.31,80.15,80.16,35633.0,75.7951,75.8329,75.6818,75.6913,35633.0
2022-02-16 12:55:00,80.16,80.17,80.06,80.06,22305.0,75.6913,75.7007,75.5968,75.5968,22305.0
2022-02-16 13:00:00,80.05,80.05,79.89,79.97,49884.0,75.5874,75.5874,75.4363,75.5119,49884.0
2022-02-16 13:05:00,79.98,80.08,79.95,80.04,50829.0,75.5213,75.6157,75.493,75.578,50829.0
2022-02-16 13:10:00,80.04,80.11,80.0,80.09,20360.0,75.578,75.6441,75.5402,75.6252,20360.0
2022-02-16 13:15:00,80.1,80.15,80.02,80.13,30363.0,75.6346,75.6818,75.5591,75.6629,30363.0
2022-02-16 13:20:00,80.14,80.23,80.14,80.16,14660.0,75.6724,75.7574,75.6724,75.6913,14660.0
2022-02-16 13:25:00,80.15,80.15,80.03,80.06,21647.0,75.6818,75.6818,75.5685,75.5968,21647.0
2022-02-16 13:30:00,80.08,80.08,79.95,79.98,21533.0,75.6157,75.6157,75.493,75.5213,21533.0
2022-02-16 13:35:00,79.99,80.06,79.96,79.98,44445.0,75.5307,75.5968,75.5024,75.5213,44445.0
2022-02-16 13:40:00,79.99,80.05,79.87,79.91,127934.0,75.5307,75.5874,75.4174,75.4552,127934.0
2022-02-16 13:45:00,79.92,80.0,79.91,79.95,12506.0,75.4646,75.5402,75.4552,75.493,12506.0
2022-02-16 13:50:00,79.98,80.07,79.97,80.06,14308.0,75.5213,75.6063,75.5119,75.5968,14308.0
2022-02-16 13:55:00,80.05,80.05,79.85,79.99,18514.0,75.5874,75.5874,75.3985,75.5307,18514.0
2022-02-16 14:00:00,79.97,80.47,79.79,80.13,130199.0,75.5119,75.984,75.3419,75.6629,130199.0
2022-02-16 14:05:00,80.15,80.46,80.01,80.29,68021.0,75.6818,75.9745,75.5496,75.814,68021.0
2022-02-16 14:10:00,80.28,80.34,80.03,80.11,53634.0,75.8046,75.8612,75.5685,75.6441,53634.0
2022-02-16 14:15:00,80.1,80.46,80.1,80.42,45161.0,75.6346,75.9745,75.6346,75.9368,45161.0
2022-02-16 14:20:00,80.42,80.75,80.36,80.75,56070.0,75.9368,76.2484,75.8801,76.2484,56070.0
2022-02-16 14:25:00,80.74,80.83,80.68,80.8,27586.0,76.2389,76.3239,76.1823,76.2956,27586.0
2022-02-16 14:30:00,80.81,80.98,80.78,80.82,61941.0,76.305,76.4656,76.2767,76.3145,61941.0
2022-02-16 14:35:00,80.81,80.86,80.57,80.66,58944.0,76.305,76.3522,76.0784,76.1634,58944.0
2022-02-16 14:40:00,80.66,80.67,80.44,80.53,38898.0,76.1634,76.1728,75.9557,76.0406,38898.0
2022-02-16 14:45:00,80.53,80.6,80.36,80.38,65791.0,76.0406,76.1067,75.8801,75.899,65791.0
2022-02-16 14:50:00,80.39,80.53,80.35,80.43,30120.0,75.9084,76.0406,75.8707,75.9462,30120.0
2022-02-16 14:55:00,80.43,80.65,80.42,80.62,37391.0,75.9462,76.154,75.9368,76.1256,37391.0
2022-02-16 15:00:00,80.64,80.98,80.64,80.96,38319.0,76.1445,76.4656,76.1445,76.4467,38319.0
2022-02-16 15:05:00,80.96,80.97,80.8,80.86,34604.0,76.4467,76.4561,76.2956,76.3522,34604.0
2022-02-16 15:10:00,80.88,80.89,80.76,80.81,28709.0,76.3711,76.3806,76.2578,76.305,28709.0
2022-02-16 15:15:00,80.82,80.88,80.69,80.88,50481.0,76.3145,76.3711,76.1917,76.3711,50481.0
2022-02-16 15:20:00,80.87,80.88,80.72,80.77,41003.0,76.3617,76.3711,76.22,76.2673,41003.0
2022-02-16 15:25:00,80.78,80.9,80.77,80.88,36655.0,76.2767,76.39,76.2673,76.3711,36655.0
2022-02-16 15:30:00,80.87,80.94,80.64,80.74,104760.0,76.3617,76.4278,76.1445,76.2389,104760.0
2022-02-16 15:35:00,80.73,80.82,80.66,80.81,63807.0,76.2295,76.3145,76.1634,76.305,63807.0
2022-02-16 15:40:00,80.81,80.81,80.68,80.7,65360.0,76.305,76.305,76.1823,76.2012,65360.0
2022-02-16 15:45:00,80.69,80.8,80.59,80.76,78635.0,76.1917,76.2956,76.0973,76.2578,78635.0
2022-02-16 15:50:00,80.76,80.9,80.69,80.72,164116.0,76.2578,76.39,76.1917,76.22,164116.0
2022-02-16 15:55:00,80.72,80.76,80.59,80.65,195785.0,76.22,76.2578,76.0973,76.154,195785.0
2022-02-17 09:30:00,80.27,80.59,80.09,80.59,62893.0,75.7951,76.0973,75.6252,76.0973,62893.0
2022-02-17 09:35:00,80.6,80.65,80.44,80.65,75304.0,76.1067,76.154,75.9557,76.154,75304.0
2022-02-17 09:40:00,80.66,80.7,80.11,80.31,69883.0,76.1634,76.2012,75.6441,75.8329,69883.0
2022-02-17 09:45:00,80.33,80.35,79.97,80.1,60169.0,75.8518,75.8707,75.5119,75.6346,60169.0
2022-02-17 09:50:00,80.11,80.16,79.86,79.92,59423.0,75.6441,75.6913,75.408,75.4646,59423.0
2022-02-17 09:55:00,79.92,79.99,79.75,79.84,298853.0,75.4646,75.5307,75.3041,75.3891,298853.0
2022-02-17 10:00:00,79.89,80.07,79.63,80.03,226016.0,75.4363,75.6063,75.1908,75.5685,226016.0
2022-02-17 10:05:00,79.98,80.17,79.97,80.04,44108.0,75.5213,75.7007,75.5119,75.578,44108.0
2022-02-17 10:10:00,80.05,80.05,79.83,79.96,17890.0,75.5874,75.5874,75.3797,75.5024,17890.0
2022-02-17 10:15:00,79.94,80.05,79.83,79.83,25459.0,75.4835,75.5874,75.3797,75.3797,25459.0
2022-02-17 10:20:00,79.8,79.8,79.53,79.56,28535.0,75.3513,75.3513,75.0964,75.1247,28535.0
2022-02-17 10:25:00,79.54,79.54,79.4,79.44,46601.0,75.1058,75.1058,74.9736,75.0114,46601.0
2022-02-17 10:30:00,79.44,79.79,79.38,79.74,49758.0,75.0114,75.3419,74.9548,75.2947,49758.0
2022-02-17 10:35:00,79.72,79.77,79.52,79.6,17166.0,75.2758,75.323,75.0869,75.1625,17166.0
2022-02-17 10:40:00,79.58,79.74,79.51,79.7,11414.0,75.1436,75.2947,75.0775,75.2569,11414.0
2022-02-17 10:45:00,79.68,79.75,79.42,79.54,22812.0,75.238,75.3041,74.9925,75.1058,22812.0
2022-02-17 10:50:00,79.46,79.61,79.45,79.57,7248.0,75.0303,75.1719,75.0208,75.1342,7248.0
2022-02-17 10:55:00,79.58,79.72,79.58,79.68,11419.0,75.1436,75.2758,75.1436,75.238,11419.0
2022-02-17 11:00:00,79.64,79.64,79.49,79.49,17374.0,75.2003,75.2003,75.0586,75.0586,17374.0
2022-02-17 11:05:00,79.51,79.66,79.5,79.51,5633.0,75.0775,75.2191,75.0681,75.0775,5633.0
2022-02-17 11:10:00,79.56,79.77,79.56,79.76,7705.0,75.1247,75.323,75.1247,75.3136,7705.0
2022-02-17 11:15:00,79.72,79.79,79.61,79.75,13405.0,75.2758,75.3419,75.1719,75.3041,13405.0
2022-02-17 11:20:00,79.75,79.77,79.61,79.62,26943.0,75.3041,75.323,75.1719,75.1814,26943.0
2022-02-17 11:25:00,79.64,79.83,79.63,79.72,39599.0,75.2003,75.3797,75.1908,75.2758,39599.0
2022-02-17 11:30:00,79.73,79.8,79.62,79.7,15876.0,75.2852,75.3513,75.1814,75.2569,15876.0
2022-02-17 11:35:00,79.72,79.75,79.58,79.59,10475.0,75.2758,75.3041,75.1436,75.153,10475.0
2022-02-17 11:40:00,79.6,79.69,79.53,79.67,15261.0,75.1625,75.2475,75.0964,75.2286,15261.0
2022-02-17 11:45:00,79.65,79.77,79.59,79.77,15276.0,75.2097,75.323,75.153,75.323,15276.0
2022-02-17 11:50:00,79.75,79.75,79.61,79.62,7377.0,75.3041,75.3041,75.1719,75.1814,7377.0
2022-02-17 11:55:00,79.63,79.64,79.46,79.48,20450.0,75.1908,75.2003,75.0303,75.0492,20450.0
2022-02-17 12:00:00,79.49,79.61,79.46,79.57,14813.0,75.0586,75.1719,75.0303,75.1342,14813.0
2022-02-17 12:05:00,79.56,79.6,79.39,79.42,5619.0,75.1247,75.1625,74.9642,74.9925,5619.0
2022-02-17 12:10:00,79.4,79.4,79.31,79.39,23987.0,74.9736,74.9736,74.8887,74.9642,23987.0
2022-02-17 12:15:00,79.38,79.41,79.32,79.37,7273.0,74.9548,74.9831,74.8981,74.9453,7273.0
2022-02-17 12:20:00,79.4,79.57,79.39,79.57,6961.0,74.9736,75.1342,74.9642,75.1342,6961.0
2022-02-17 12:25:00,79.51,79.55,79.45,79.5,13173.0,75.0775,75.1153,75.0208,75.0681,13173.0
2022-02-17 12:30:00,79.5,79.58,79.47,79.47,13046.0,75.0681,75.1436,75.0397,75.0397,13046.0
2022-02-17 12:35:00,79.48,79.54,79.45,79.53,6800.0,75.0492,75.1058,75.0208,75.0964,6800.0
2022-02-17 12:40:00,79.48,79.53,79.45,79.52,12232.0,75.0492,75.0964,75.0208,75.0869,12232.0
2022-02-17 12:45:00,79.52,79.54,79.37,79.42,9110.0,75.0869,75.1058,74.9453,74.9925,9110.0
2022-02-17 12:50:00,79.41,79.5,79.37,79.48,20371.0,74.9831,75.0681,74.9453,75.0492,20371.0
2022-02-17 12:55:00,79.48,79.52,79.43,79.46,11566.0,75.0492,75.0869,75.002,75.0303,11566.0
2022-02-17 13:00:00,79.47,79.49,79.33,79.34,12782.0,75.0397,75.0586,74.9075,74.917,12782.0
2022-02-17 13:05:00,79.34,79.5,79.34,79.39,11297.0,74.917,75.0681,74.917,74.9642,11297.0
2022-02-17 13:10:00,79.39,79.4,79.21,79.22,44630.0,74.9642,74.9736,74.7942,74.8037,44630.0
2022-02-17 13:15:00,79.22,79.3,79.2,79.23,33102.0,74.8037,74.8792,74.7848,74.8131,33102.0
2022-02-17 13:20:00,79.22,79.24,79.08,79.13,19830.0,74.8037,74.8226,74.6715,74.7187,19830.0
2022-02-17 13:25:00,79.11,79.19,79.06,79.18,38078.0,74.6998,74.7753,74.6526,74.7659,38078.0
2022-02-17 13:30:00,79.17,79.29,79.13,79.24,28430.0,74.7565,74.8698,74.7187,74.8226,28430.0
2022-02-17 13:35:00,79.23,79.27,79.07,79.09,20218.0,74.8131,74.8509,74.662,74.6809,20218.0
2022-02-17 13:40:00,79.08,79.09,79.04,79.06,13341.0,74.6715,74.6809,74.6337,74.6526,13341.0
2022-02-17 13:45:00,79.06,79.11,79.0,79.04,17659.0,74.6526,74.6998,74.5959,74.6337,17659.0
2022-02-17 13:50:00,79.05,79.15,79.05,79.13,15245.0,74.6431,74.7376,74.6431,74.7187,15245.0
2022-02-17 13:55:00,79.14,79.16,79.08,79.12,25029.0,74.7281,74.747,74.6715,74.7092,25029.0
2022-02-17 14:00:00,79.13,79.13,79.01,79.03,12870.0,74.7187,74.7187,74.6054,74.6243,12870.0
2022-02-17 14:05:00,79.03,79.03,78.9,78.91,15545.0,74.6243,74.6243,74.5015,74.511,15545.0
2022-02-17 14:10:00,78.93,78.99,78.87,78.99,57085.0,74.5298,74.5865,74.4732,74.5865,57085.0
2022-02-17 14:15:00,78.97,78.97,78.87,78.95,47737.0,74.5676,74.5676,74.4732,74.5487,47737.0
2022-02-17 14:20:00,78.95,78.97,78.79,78.82,22694.0,74.5487,74.5676,74.3976,74.426,22694.0
2022-02-17 14:25:00,78.81,78.84,78.77,78.84,37958.0,74.4165,74.4449,74.3788,74.4449,37958.0
2022-02-17 14:30:00,78.83,78.92,78.8,78.86,54237.0,74.4354,74.5204,74.4071,74.4637,54237.0
2022-02-17 14:35:00,78.88,78.92,78.8,78.88,54144.0,74.4826,74.5204,74.4071,74.4826,54144.0
2022-02-17 14:40:00,78.88,78.93,78.82,78.82,26299.0,74.4826,74.5298,74.426,74.426,26299.0
2022-02-17 14:45:00,78.83,78.9,78.78,78.89,26616.0,74.4354,74.5015,74.3882,74.4921,26616.0
2022-02-17 14:50:00,78.89,78.89,78.73,78.77,32264.0,74.4921,74.4921,74.341,74.3788,32264.0
2022-02-17 14:55:00,78.76,78.82,78.69,78.74,25566.0,74.3693,74.426,74.3032,74.3504,25566.0
2022-02-17 15:00:00,78.74,78.79,78.6,78.61,36553.0,74.3504,74.3976,74.2182,74.2277,36553.0
2022-02-17 15:05:00,78.61,78.63,78.5,78.5,48108.0,74.2277,74.2466,74.1238,74.1238,48108.0
2022-02-17 15:10:00,78.51,78.65,78.47,78.49,65112.0,74.1333,74.2654,74.0955,74.1144,65112.0
2022-02-17 15:15:00,78.49,78.54,78.32,78.51,226283.0,74.1144,74.1616,73.9538,74.1333,226283.0
2022-02-17 15:20:00,78.51,78.59,78.48,78.52,38801.0,74.1333,74.2088,74.1049,74.1427,38801.0
2022-02-17 15:25:00,78.52,78.58,78.45,78.48,55785.0,74.1427,74.1993,74.0766,74.1049,55785.0
2022-02-17 15:30:00,78.48,78.55,78.28,78.33,114285.0,74.1049,74.171,73.9161,73.9633,114285.0
2022-02-17 15:35:00,78.35,78.57,78.34,78.55,69618.0,73.9822,74.1899,73.9727,74.171,69618.0
2022-02-17 15:40:00,78.56,78.59,78.47,78.58,106551.0,74.1805,74.2088,74.0955,74.1993,106551.0
2022-02-17 15:45:00,78.59,78.68,78.57,78.63,78090.0,74.2088,74.2938,74.1899,74.2466,78090.0
2022-02-17 15:50:00,78.63,78.63,78.42,78.52,128026.0,74.2466,74.2466,74.0483,74.1427,128026.0
2022-02-17 15:55:00,78.52,78.68,78.52,78.52,177080.0,74.1427,74.2938,74.1427,74.1427,177080.0
2022-02-18 09:30:00,78.24,78.62,78.13,78.51,95268.0,73.8783,74.2371,73.7744,74.1333,95268.0
2022-02-18 09:35:00,78.47,78.5,78.23,78.44,93532.0,74.0955,74.1238,73.8689,74.0672,93532.0
2022-02-18 09:40:00,78.42,78.65,78.25,78.58,79147.0,74.0483,74.2654,73.8877,74.1993,79147.0
2022-02-18 09:45:00,78.59,78.92,78.44,78.88,36214.0,74.2088,74.5204,74.0672,74.4826,36214.0
2022-02-18 09:50:00,78.92,79.57,78.91,79.55,259718.0,74.5204,75.1342,74.511,75.1153,259718.0
2022-02-18 09:55:00,79.55,79.71,79.38,79.42,176604.0,75.1153,75.2664,74.9548,74.9925,176604.0
2022-02-18 10:00:00,79.42,79.52,79.15,79.21,105893.0,74.9925,75.0869,74.7376,74.7942,105893.0
2022-02-18 10:05:00,79.23,79.27,78.95,79.05,28031.0,74.8131,74.8509,74.5487,74.6431,28031.0
2022-02-18 10:10:00,79.06,79.23,78.99,79.22,24235.0,74.6526,74.8131,74.5865,74.8037,24235.0
2022-02-18 10:15:00,79.21,79.41,78.89,78.98,25670.0,74.7942,74.9831,74.4921,74.577,25670.0
2022-02-18 10:20:00,78.95,79.04,78.66,78.73,31333.0,74.5487,74.6337,74.2749,74.341,31333.0
2022-02-18 10:25:00,78.73,78.79,78.66,78.69,51983.0,74.341,74.3976,74.2749,74.3032,51983.0
2022-02-18 10:30:00,78.69,78.69,78.44,78.6,39306.0,74.3032,74.3032,74.0672,74.2182,39306.0
2022-02-18 10:35:00,78.59,78.67,78.52,78.52,27346.0,74.2088,74.2843,74.1427,74.1427,27346.0
2022-02-18 10:40:00,78.52,78.61,78.37,78.59,28808.0,74.1427,74.2277,74.0011,74.2088,28808.0
2022-02-18 10:45:00,78.55,78.6,78.31,78.4,19044.0,74.171,74.2182,73.9444,74.0294,19044.0
2022-02-18 10:50:00,78.42,78.47,78.27,78.32,16816.0,74.0483,74.0955,73.9066,73.9538,16816.0
2022-02-18 10:55:00,78.23,78.32,78.13,78.19,14800.0,73.8689,73.9538,73.7744,73.8311,14800.0
2022-02-18 11:00:00,78.17,78.17,77.79,77.81,22593.0,73.8122,73.8122,73.4534,73.4723,22593.0
2022-02-18 11:05:00,77.8,77.92,77.75,77.79,25086.0,73.4628,73.5761,73.4156,73.4534,25086.0
2022-02-18 11:10:00,77.79,77.95,77.71,77.93,45834.0,73.4534,73.6045,73.3778,73.5856,45834.0
2022-02-18 11:15:00,77.91,78.04,77.81,78.04,32838.0,73.5667,73.6895,73.4723,73.6895,32838.0
2022-02-18 11:20:00,78.02,78.13,77.96,77.97,19382.0,73.6706,73.7744,73.6139,73.6234,19382.0
2022-02-18 11:25:00,77.99,78.14,77.97,78.0,10286.0,73.6422,73.7839,73.6234,73.6517,10286.0
2022-02-18 11:30:00,78.01,78.2,77.94,77.98,31006.0,73.6611,73.8405,73.595,73.6328,31006.0
2022-02-18 11:35:00,77.94,78.13,77.91,78.07,10304.0,73.595,73.7744,73.5667,73.7178,10304.0
2022-02-18 11:40:00,78.05,78.17,78.03,78.07,25868.0,73.6989,73.8122,73.68,73.7178,25868.0
2022-02-18 11:45:00,78.06,78.18,77.95,77.95,12516.0,73.7083,73.8216,73.6045,73.6045,12516.0
2022-02-18 11:50:00,77.98,77.99,77.81,77.85,10293.0,73.6328,73.6422,73.4723,73.51,10293.0
2022-02-18 11:55:00,77.83,77.92,77.71,77.76,19839.0,73.4912,73.5761,73.3778,73.4251,19839.0
2022-02-18 12:00:00,77.75,77.87,77.74,77.76,14235.0,73.4156,73.5289,73.4062,73.4251,14235.0
2022-02-18 12:05:00,77.76,78.04,77.76,78.03,34143.0,73.4251,73.6895,73.4251,73.68,34143.0
2022-02-18 12:10:00,78.03,78.13,77.95,77.98,24756.0,73.68,73.7744,73.6045,73.6328,24756.0
2022-02-18 12:15:00,77.96,78.2,77.9,78.08,22029.0,73.6139,73.8405,73.5573,73.7272,22029.0
2022-02-18 12:20:00,78.07,78.21,78.06,78.07,32270.0,73.7178,73.85,73.7083,73.7178,32270.0
2022-02-18 12:25:00,78.07,78.27,78.05,78.08,35492.0,73.7178,73.9066,73.6989,73.7272,35492.0
2022-02-18 12:30:00,78.04,78.2,77.8,77.95,35233.0,73.6895,73.8405,73.4628,73.6045,35233.0
2022-02-18 12:35:00,77.98,78.02,77.64,77.65,28833.0,73.6328,73.6706,73.3118,73.3212,28833.0
2022-02-18 12:40:00,77.64,77.86,77.6,77.71,37370.0,73.3118,73.5195,73.274,73.3778,37370.0
2022-02-18 12:45:00,77.72,77.76,77.64,77.72,15411.0,73.3873,73.4251,73.3118,73.3873,15411.0
2022-02-18 12:50:00,77.69,77.81,77.65,77.7,11807.0,73.359,73.4723,73.3212,73.3684,11807.0
2022-02-18 12:55:00,77.71,77.82,77.71,77.73,10636.0,73.3778,73.4817,73.3778,73.3967,10636.0
2022-02-18 13:00:00,77.74,77.83,77.7,77.74,13463.0,73.4062,73.4912,73.3684,73.4062,13463.0
2022-02-18 13:05:00,77.75,77.77,77.65,77.69,40387.0,73.4156,73.4345,73.3212,73.359,40387.0
2022-02-18 13:10:00,77.7,77.72,77.58,77.62,16677.0,73.3684,73.3873,73.2551,73.2929,16677.0
2022-02-18 13:15:00,77.62,77.68,77.51,77.56,28617.0,73.2929,73.3495,73.189,73.2362,28617.0
2022-02-18 13:20:00,77.55,77.81,77.53,77.8,28481.0,73.2268,73.4723,73.2079,73.4628,28481.0
2022-02-18 13:25:00,77.8,77.8,77.64,77.69,26842.0,73.4628,73.4628,73.3118,73.359,26842.0
2022-02-18 13:30:00,77.67,77.77,77.64,77.72,27335.0,73.3401,73.4345,73.3118,73.3873,27335.0
2022-02-18 13:35:00,77.7,77.9,77.61,77.89,30652.0,73.3684,73.5573,73.2834,73.5478,30652.0
2022-02-18 13:40:00,77.89,77.99,77.83,77.98,26911.0,73.5478,73.6422,73.4912,73.6328,26911.0
2022-02-18 13:45:00,77.98,78.22,77.98,78.16,37523.0,73.6328,73.8594,73.6328,73.8028,37523.0
2022-02-18 13:50:00,78.17,78.33,78.14,78.25,71420.0,73.8122,73.9633,73.7839,73.8877,71420.0
2022-02-18 13:55:00,78.25,78.28,78.16,78.17,29169.0,73.8877,73.9161,73.8028,73.8122,29169.0
2022-02-18 14:00:00,78.19,78.29,78.13,78.16,11282.0,73.8311,73.9255,73.7744,73.8028,11282.0
2022-02-18 14:05:00,78.18,78.23,78.04,78.05,23755.0,73.8216,73.8689,73.6895,73.6989,23755.0
2022-02-18 14:10:00,78.06,78.11,78.03,78.1,10892.0,73.7083,73.7555,73.68,73.7461,10892.0
2022-02-18 14:15:00,78.1,78.35,78.09,78.34,24627.0,73.7461,73.9822,73.7367,73.9727,24627.0
2022-02-18 14:20:00,78.33,78.57,78.3,78.54,21293.0,73.9633,74.1899,73.935,74.1616,21293.0
2022-02-18 14:25:00,78.55,78.69,78.52,78.68,29494.0,74.171,74.3032,74.1427,74.2938,29494.0
2022-02-18 14:30:00,78.65,78.87,78.65,78.78,73882.0,74.2654,74.4732,74.2654,74.3882,73882.0
2022-02-18 14:35:00,78.76,78.78,78.47,78.51,38041.0,74.3693,74.3882,74.0955,74.1333,38041.0
2022-02-18 14:40:00,78.51,78.51,78.33,78.33,30248.0,74.1333,74.1333,73.9633,73.9633,30248.0
2022-02-18 14:45:00,78.36,78.41,78.23,78.23,29443.0,73.9916,74.0388,73.8689,73.8689,29443.0
2022-02-18 14:50:00,78.24,78.53,78.19,78.53,33737.0,73.8783,74.1521,73.8311,74.1521,33737.0
2022-02-18 14:55:00,78.53,78.61,78.41,78.56,67706.0,74.1521,74.2277,74.0388,74.1805,67706.0
2022-02-18 15:00:00,78.56,78.81,78.51,78.58,34944.0,74.1805,74.4165,74.1333,74.1993,34944.0
2022-02-18 15:05:00,78.56,78.64,78.3,78.42,31870.0,74.1805,74.256,73.935,74.0483,31870.0
2022-02-18 15:10:00,78.41,78.52,78.26,78.34,34303.0,74.0388,74.1427,73.8972,73.9727,34303.0
2022-02-18 15:15:00,78.32,78.41,78.1,78.11,31338.0,73.9538,74.0388,73.7461,73.7555,31338.0
2022-02-18 15:20:00,78.11,78.23,78.05,78.11,18373.0,73.7555,73.8689,73.6989,73.7555,18373.0
2022-02-18 15:25:00,78.1,78.16,78.04,78.05,28194.0,73.7461,73.8028,73.6895,73.6989,28194.0
2022-02-18 15:30:00,78.0,78.01,77.8,77.87,37184.0,73.6517,73.6611,73.4628,73.5289,37184.0
2022-02-18 15:35:00,77.87,77.94,77.78,77.83,63002.0,73.5289,73.595,73.4439,73.4912,63002.0
2022-02-18 15:40:00,77.81,78.07,77.8,78.05,55879.0,73.4723,73.7178,73.4628,73.6989,55879.0
2022-02-18 15:45:00,78.07,78.16,77.85,78.03,59296.0,73.7178,73.8028,73.51,73.68,59296.0
2022-02-18 15:50:00,78.0,78.0,77.77,77.87,84800.0,73.6517,73.6517,73.4345,73.5289,84800.0
2022-02-18 15:55:00,77.87,77.95,77.81,77.92,210496.0,73.5289,73.6045,73.4723,73.5761,210496.0
2022-02-22 09:30:00,77.35,77.52,76.94,76.94,94880.0,73.0379,73.1984,72.6508,72.6508,94880.0
2022-02-22 09:35:00,76.93,77.14,76.85,76.9,128108.0,72.6413,72.8396,72.5658,72.613,128108.0
2022-02-22 09:40:00,76.92,77.46,76.87,77.46,82190.0,72.6319,73.1418,72.5847,73.1418,82190.0
2022-02-22 09:45:00,77.43,77.53,77.28,77.49,108525.0,73.1135,73.2079,72.9718,73.1701,108525.0
2022-02-22 09:50:00,77.48,77.81,77.29,77.79,112527.0,73.1607,73.4723,72.9813,73.4534,112527.0
2022-02-22 09:55:00,77.8,77.83,77.36,77.36,140252.0,73.4628,73.4912,73.0474,73.0474,140252.0
2022-02-22 10:00:00,77.35,77.42,76.97,77.37,46574.0,73.0379,73.104,72.6791,73.0568,46574.0
2022-02-22 10:05:00,77.37,77.57,77.06,77.46,100516.0,73.0568,73.2457,72.7641,73.1418,100516.0
2022-02-22 10:10:00,77.46,77.83,77.28,77.83,35819.0,73.1418,73.4912,72.9718,73.4912,35819.0
2022-02-22 10:15:00,77.81,78.04,77.81,78.0,56541.0,73.4723,73.6895,73.4723,73.6517,56541.0
2022-02-22 10:20:00,78.0,78.25,77.93,78.0,60555.0,73.6517,73.8877,73.5856,73.6517,60555.0
2022-02-22 10:25:00,78.05,78.2,78.0,78.16,52182.0,73.6989,73.8405,73.6517,73.8028,52182.0
2022-02-22 10:30:00,78.15,78.15,77.85,77.94,38327.0,73.7933,73.7933,73.51,73.595,38327.0
2022-02-22 10:35:00,77.94,77.95,77.7,77.71,35474.0,73.595,73.6045,73.3684,73.3778,35474.0
2022-02-22 10:40:00,77.71,77.81,77.58,77.7,15481.0,73.3778,73.4723,73.2551,73.3684,15481.0
2022-02-22 10:45:00,77.75,77.76,77.43,77.48,51729.0,73.4156,73.4251,73.1135,73.1607,51729.0
2022-02-22 10:50:00,77.47,77.47,77.14,77.14,34303.0,73.1512,73.1512,72.8396,72.8396,34303.0
2022-02-22 10:55:00,77.15,77.15,76.8,76.89,72053.0,72.8491,72.8491,72.5186,72.6036,72053.0
2022-02-22 11:00:00,76.88,77.01,76.83,76.88,40158.0,72.5941,72.7169,72.5469,72.5941,40158.0
2022-02-22 11:05:00,76.86,76.96,76.58,76.6,22283.0,72.5752,72.6697,72.3108,72.3297,22283.0
2022-02-22 11:10:00,76.59,76.73,76.48,76.51,135347.0,72.3203,72.4525,72.2164,72.2447,135347.0
2022-02-22 11:15:00,76.53,76.54,76.25,76.36,177909.0,72.2636,72.2731,71.9992,72.1031,177909.0
2022-02-22 11:20:00,76.37,76.41,76.2,76.38,77457.0,72.1126,72.1503,71.952,72.122,77457.0
2022-02-22 11:25:00,76.41,76.62,76.28,76.32,69409.0,72.1503,72.3486,72.0276,72.0653,69409.0
2022-02-22 11:30:00,76.31,76.62,76.29,76.6,124523.0,72.0559,72.3486,72.037,72.3297,124523.0
2022-02-22 11:35:00,76.59,76.64,76.39,76.46,40785.0,72.3203,72.3675,72.1314,72.1975,40785.0
2022-02-22 11:40:00,76.47,76.51,76.39,76.39,21946.0,72.207,72.2447,72.1314,72.1314,21946.0
2022-02-22 11:45:00,76.37,76.37,76.21,76.28,53369.0,72.1126,72.1126,71.9615,72.0276,53369.0
2022-02-22 11:50:00,76.27,76.41,76.06,76.12,51783.0,72.0181,72.1503,71.8198,71.8765,51783.0
2022-02-22 11:55:00,76.08,76.27,76.04,76.26,33287.0,71.8387,72.0181,71.8009,72.0087,33287.0
2022-02-22 12:00:00,76.25,76.34,76.09,76.3,29520.0,71.9992,72.0842,71.8482,72.0465,29520.0
2022-02-22 12:05:00,76.31,76.39,76.1,76.18,44897.0,72.0559,72.1314,71.8576,71.9331,44897.0
2022-02-22 12:10:00,76.21,76.21,75.71,75.74,54508.0,71.9615,71.9615,71.4893,71.5177,54508.0
2022-02-22 12:15:00,75.73,75.79,75.56,75.57,102875.0,71.5082,71.5649,71.3477,71.3571,102875.0
2022-02-22 12:20:00,75.57,75.82,75.55,75.7,72680.0,71.3571,71.5932,71.3383,71.4799,72680.0
2022-02-22 12:25:00,75.71,75.92,75.71,75.73,34793.0,71.4893,71.6876,71.4893,71.5082,34793.0
2022-02-22 12:30:00,75.73,75.82,75.57,75.65,48006.0,71.5082,71.5932,71.3571,71.4327,48006.0
2022-02-22 12:35:00,75.64,75.8,75.64,75.74,26504.0,71.4232,71.5743,71.4232,71.5177,26504.0
2022-02-22 12:40:00,75.73,75.73,75.62,75.63,45229.0,71.5082,71.5082,71.4044,71.4138,45229.0
2022-02-22 12:45:00,75.63,75.68,75.45,75.48,25326.0,71.4138,71.461,71.2438,71.2722,25326.0
2022-02-22 12:50:00,75.49,75.69,75.49,75.62,22680.0,71.2816,71.4705,71.2816,71.4044,22680.0
2022-02-22 12:55:00,75.62,75.75,75.62,75.69,29284.0,71.4044,71.5271,71.4044,71.4705,29284.0
2022-02-22 13:00:00,75.69,75.72,75.52,75.68,53810.0,71.4705,71.4988,71.3099,71.461,53810.0
2022-02-22 13:05:00,75.68,75.74,75.59,75.65,23669.0,71.461,71.5177,71.376,71.4327,23669.0
2022-02-22 13:10:00,75.65,75.81,75.65,75.7,29179.0,71.4327,71.5838,71.4327,71.4799,29179.0
2022-02-22 13:15:00,75.7,75.7,75.28,75.29,53769.0,71.4799,71.4799,71.0833,71.0928,53769.0
2022-02-22 13:20:00,75.3,75.34,75.24,75.29,71380.0,71.1022,71.14,71.0455,71.0928,71380.0
2022-02-22 13:25:00,75.3,75.35,75.16,75.25,122238.0,71.1022,71.1494,70.97,71.055,122238.0
2022-02-22 13:30:00,75.23,75.38,75.15,75.32,53661.0,71.0361,71.1777,70.9606,71.1211,53661.0
2022-02-22 13:35:00,75.31,75.31,75.11,75.11,76479.0,71.1116,71.1116,70.9228,70.9228,76479.0
2022-02-22 13:40:00,75.12,75.24,74.97,75.01,112862.0,70.9322,71.0455,70.7906,70.8284,112862.0
2022-02-22 13:45:00,75.01,75.09,74.84,74.88,83651.0,70.8284,70.9039,70.6678,70.7056,83651.0
2022-02-22 13:50:00,74.88,74.91,74.72,74.72,42380.0,70.7056,70.7339,70.5545,70.5545,42380.0
2022-02-22 13:55:00,74.73,74.96,74.72,74.95,62506.0,70.564,70.7812,70.5545,70.7717,62506.0
2022-02-22 14:00:00,74.94,74.94,74.69,74.78,43839.0,70.7623,70.7623,70.5262,70.6112,43839.0
2022-02-22 14:05:00,74.79,74.81,74.57,74.59,162203.0,70.6206,70.6395,70.4129,70.4318,162203.0
2022-02-22 14:10:00,74.59,74.96,74.54,74.95,31598.0,70.4318,70.7812,70.3846,70.7717,31598.0
2022-02-22 14:15:00,74.93,75.09,74.89,75.01,71916.0,70.7528,70.9039,70.7151,70.8284,71916.0
2022-02-22 14:20:00,75.03,75.15,74.7,74.82,67795.0,70.8473,70.9606,70.5356,70.649,67795.0
2022-02-22 14:25:00,74.84,75.29,74.84,75.16,96823.0,70.6678,71.0928,70.6678,70.97,96823.0
2022-02-22 14:30:00,75.16,75.53,75.03,75.24,82451.0,70.97,71.3194,70.8473,71.0455,82451.0
2022-02-22 14:35:00,75.26,75.42,75.21,75.24,52803.0,71.0644,71.2155,71.0172,71.0455,52803.0
2022-02-22 14:40:00,75.25,75.34,75.06,75.09,65160.0,71.055,71.14,70.8756,70.9039,65160.0
2022-02-22 14:45:00,75.09,75.52,74.94,75.5,151721.0,70.9039,71.3099,70.7623,71.2911,151721.0
2022-02-22 14:50:00,75.53,75.92,75.46,75.84,161561.0,71.3194,71.6876,71.2533,71.6121,161561.0
2022-02-22 14:55:00,75.86,76.11,75.86,75.98,113841.0,71.631,71.867,71.631,71.7443,113841.0
2022-02-22 15:00:00,75.99,76.42,75.98,76.41,79272.0,71.7537,72.1598,71.7443,72.1503,79272.0
2022-02-22 15:05:00,76.43,76.49,76.11,76.13,132308.0,72.1692,72.2259,71.867,71.8859,132308.0
2022-02-22 15:10:00,76.14,76.41,76.14,76.17,120189.0,71.8954,72.1503,71.8954,71.9237,120189.0
2022-02-22 15:15:00,76.17,76.3,75.99,76.06,118570.0,71.9237,72.0465,71.7537,71.8198,118570.0
2022-02-22 15:20:00,76.03,76.14,75.81,75.85,163869.0,71.7915,71.8954,71.5838,71.6215,163869.0
2022-02-22 15:25:00,75.86,76.01,75.81,75.86,192975.0,71.631,71.7726,71.5838,71.631,192975.0
2022-02-22 15:30:00,75.85,75.85,75.52,75.59,198301.0,71.6215,71.6215,71.3099,71.376,198301.0
2022-02-22 15:35:00,75.59,75.66,75.43,75.56,158148.0,71.376,71.4421,71.225,71.3477,158148.0
2022-02-22 15:40:00,75.57,75.58,75.25,75.3,278986.0,71.3571,71.3666,71.055,71.1022,278986.0
2022-02-22 15:45:00,75.3,75.3,75.05,75.07,362537.0,71.1022,71.1022,70.8661,70.885,362537.0
2022-02-22 15:50:00,75.06,75.07,74.68,74.71,714951.0,70.8756,70.885,70.5168,70.5451,714951.0
2022-02-22 15:55:00,74.71,74.92,74.7,74.87,580258.0,70.5451,70.7434,70.5356,70.6962,580258.0
2022-02-23 09:30:00,75.56,75.68,75.04,75.25,47096.0,71.3477,71.461,70.8567,71.055,47096.0
2022-02-23 09:35:00,75.2,75.67,75.08,75.51,74400.0,71.0078,71.4516,70.8945,71.3005,74400.0
2022-02-23 09:40:00,75.55,75.62,75.17,75.26,64169.0,71.3383,71.4044,70.9794,71.0644,64169.0
2022-02-23 09:45:00,75.27,75.68,75.27,75.63,62340.0,71.0739,71.461,71.0739,71.4138,62340.0
2022-02-23 09:50:00,75.55,75.58,75.06,75.09,72508.0,71.3383,71.3666,70.8756,70.9039,72508.0
2022-02-23 09:55:00,75.09,75.21,74.98,75.15,45763.0,70.9039,71.0172,70.8,70.9606,45763.0
2022-02-23 10:00:00,75.15,75.15,74.88,75.06,54379.0,70.9606,70.9606,70.7056,70.8756,54379.0
2022-02-23 10:05:00,75.05,75.09,74.71,74.82,49090.0,70.8661,70.9039,70.5451,70.649,49090.0
2022-02-23 10:10:00,74.8,74.98,74.78,74.88,70415.0,70.6301,70.8,70.6112,70.7056,70415.0
2022-02-23 10:15:00,74.89,74.89,74.54,74.61,146089.0,70.7151,70.7151,70.3846,70.4507,146089.0
2022-02-23 10:20:00,74.59,74.81,74.4,74.45,178071.0,70.4318,70.6395,70.2524,70.2996,178071.0
2022-02-23 10:25:00,74.45,74.54,74.36,74.37,242981.0,70.2996,70.3846,70.2146,70.224,242981.0
2022-02-23 10:30:00,74.36,74.51,74.22,74.51,180380.0,70.2146,70.3562,70.0824,70.3562,180380.0
2022-02-23 10:35:00,74.51,74.76,74.49,74.53,99741.0,70.3562,70.5923,70.3374,70.3751,99741.0
2022-02-23 10:40:00,74.53,74.54,74.32,74.38,232351.0,70.3751,70.3846,70.1768,70.2335,232351.0
2022-02-23 10:45:00,74.35,74.5,74.28,74.28,41263.0,70.2052,70.3468,70.1391,70.1391,41263.0
2022-02-23 10:50:00,74.26,74.41,74.22,74.3,43107.0,70.1202,70.2618,70.0824,70.1579,43107.0
2022-02-23 10:55:00,74.32,74.49,74.2,74.3,26623.0,70.1768,70.3374,70.0635,70.1579,26623.0
2022-02-23 11:00:00,74.28,74.33,73.97,74.03,26497.0,70.1391,70.1863,69.8463,69.903,26497.0
2022-02-23 11:05:00,74.05,74.06,73.84,73.92,42428.0,69.9219,69.9313,69.7236,69.7991,42428.0
2022-02-23 11:10:00,73.9,74.13,73.87,74.11,72653.0,69.7802,69.9974,69.7519,69.9785,72653.0
2022-02-23 11:15:00,74.08,74.1,73.97,74.1,75000.0,69.9502,69.9691,69.8463,69.9691,75000.0
2022-02-23 11:20:00,74.09,74.19,74.03,74.14,63318.0,69.9597,70.0541,69.903,70.0069,63318.0
2022-02-23 11:25:00,74.13,74.53,74.1,74.36,98248.0,69.9974,70.3751,69.9691,70.2146,98248.0
2022-02-23 11:30:00,74.39,74.63,74.23,74.37,94280.0,70.2429,70.4696,70.0919,70.224,94280.0
2022-02-23 11:35:00,74.34,74.64,74.29,74.47,50159.0,70.1957,70.479,70.1485,70.3185,50159.0
2022-02-23 11:40:00,74.47,74.57,74.3,74.34,31338.0,70.3185,70.4129,70.1579,70.1957,31338.0
2022-02-23 11:45:00,74.32,74.62,74.27,74.62,54845.0,70.1768,70.4601,70.1296,70.4601,54845.0
2022-02-23 11:50:00,74.61,74.9,74.54,74.79,45681.0,70.4507,70.7245,70.3846,70.6206,45681.0
2022-02-23 11:55:00,74.8,74.87,74.73,74.81,52537.0,70.6301,70.6962,70.564,70.6395,52537.0
2022-02-23 12:00:00,74.82,74.86,74.71,74.81,20108.0,70.649,70.6867,70.5451,70.6395,20108.0
2022-02-23 12:05:00,74.81,75.0,74.75,75.0,70772.0,70.6395,70.8189,70.5829,70.8189,70772.0
2022-02-23 12:10:00,75.01,75.08,74.88,74.97,40950.0,70.8284,70.8945,70.7056,70.7906,40950.0
2022-02-23 12:15:00,74.99,75.18,74.97,75.08,159194.0,70.8095,70.9889,70.7906,70.8945,159194.0
2022-02-23 12:20:00,75.06,75.25,75.02,75.16,107745.0,70.8756,71.055,70.8378,70.97,107745.0
2022-02-23 12:25:00,75.15,75.15,75.03,75.08,29958.0,70.9606,70.9606,70.8473,70.8945,29958.0
2022-02-23 12:30:00,75.09,75.09,74.91,74.91,44792.0,70.9039,70.9039,70.7339,70.7339,44792.0
2022-02-23 12:35:00,74.92,74.97,74.78,74.81,59922.0,70.7434,70.7906,70.6112,70.6395,59922.0
2022-02-23 12:40:00,74.83,74.93,74.79,74.89,36367.0,70.6584,70.7528,70.6206,70.7151,36367.0
2022-02-23 12:45:00,74.9,74.99,74.85,74.89,19914.0,70.7245,70.8095,70.6773,70.7151,19914.0
2022-02-23 12:50:00,74.9,74.9,74.55,74.55,38979.0,70.7245,70.7245,70.394,70.394,38979.0
2022-02-23 12:55:00,74.56,74.56,74.45,74.52,58581.0,70.4035,70.4035,70.2996,70.3657,58581.0
2022-02-23 13:00:00,74.51,74.51,74.39,74.46,21052.0,70.3562,70.3562,70.2429,70.309,21052.0
2022-02-23 13:05:00,74.47,74.47,74.31,74.38,18748.0,70.3185,70.3185,70.1674,70.2335,18748.0
2022-02-23 13:10:00,74.38,74.38,74.07,74.08,80791.0,70.2335,70.2335,69.9408,69.9502,80791.0
2022-02-23 13:15:00,74.07,74.28,73.99,74.23,45468.0,69.9408,70.1391,69.8652,70.0919,45468.0
2022-02-23 13:20:00,74.22,74.31,74.07,74.14,32823.0,70.0824,70.1674,69.9408,70.0069,32823.0
2022-02-23 13:25:00,74.15,74.21,73.96,73.99,154023.0,70.0163,70.073,69.8369,69.8652,154023.0
2022-02-23 13:30:00,74.0,74.14,73.99,74.05,29243.0,69.8747,70.0069,69.8652,69.9219,29243.0
2022-02-23 13:35:00,74.06,74.25,74.03,74.25,56178.0,69.9313,70.1107,69.903,70.1107,56178.0
2022-02-23 13:40:00,74.25,74.25,74.13,74.14,62222.0,70.1107,70.1107,69.9974,70.0069,62222.0
2022-02-23 13:45:00,74.15,74.39,74.12,74.33,95116.0,70.0163,70.2429,69.988,70.1863,95116.0
2022-02-23 13:50:00,74.33,74.36,74.0,74.07,90824.0,70.1863,70.2146,69.8747,69.9408,90824.0
2022-02-23 13:55:00,74.06,74.13,73.98,74.11,39042.0,69.9313,69.9974,69.8558,69.9785,39042.0
2022-02-23 14:00:00,74.11,74.21,73.8,73.85,69802.0,69.9785,70.073,69.6858,69.733,69802.0
2022-02-23 14:05:00,73.86,74.05,73.82,73.98,50011.0,69.7425,69.9219,69.7047,69.8558,50011.0
2022-02-23 14:10:00,73.99,74.14,73.91,73.94,47053.0,69.8652,70.0069,69.7897,69.818,47053.0
2022-02-23 14:15:00,73.94,74.09,73.79,73.95,61839.0,69.818,69.9597,69.6764,69.8275,61839.0
2022-02-23 14:20:00,73.94,74.01,73.7,73.71,52925.0,69.818,69.8841,69.5914,69.6008,52925.0
2022-02-23 14:25:00,73.73,73.76,73.47,73.54,99686.0,69.6197,69.6481,69.3742,69.4403,99686.0
2022-02-23 14:30:00,73.55,73.6,73.48,73.54,80254.0,69.4498,69.497,69.3837,69.4403,80254.0
2022-02-23 14:35:00,73.55,73.68,73.54,73.56,44412.0,69.4498,69.5725,69.4403,69.4592,44412.0
2022-02-23 14:40:00,73.56,73.57,73.38,73.4,56775.0,69.4592,69.4686,69.2892,69.3081,56775.0
2022-02-23 14:45:00,73.41,73.57,73.4,73.48,264813.0,69.3176,69.4686,69.3081,69.3837,264813.0
2022-02-23 14:50:00,73.47,73.55,73.41,73.44,64241.0,69.3742,69.4498,69.3176,69.3459,64241.0
2022-02-23 14:55:00,73.44,73.62,73.41,73.52,29637.0,69.3459,69.5159,69.3176,69.4214,29637.0
2022-02-23 15:00:00,73.52,73.61,73.33,73.37,55228.0,69.4214,69.5064,69.242,69.2798,55228.0
2022-02-23 15:05:00,73.37,73.46,73.23,73.26,39015.0,69.2798,69.3648,69.1476,69.1759,39015.0
2022-02-23 15:10:00,73.27,73.3,73.16,73.27,106884.0,69.1854,69.2137,69.0815,69.1854,106884.0
2022-02-23 15:15:00,73.27,73.48,73.22,73.31,114060.0,69.1854,69.3837,69.1382,69.2231,114060.0
2022-02-23 15:20:00,73.34,73.42,73.26,73.35,91996.0,69.2515,69.327,69.1759,69.2609,91996.0
2022-02-23 15:25:00,73.36,73.69,73.3,73.58,255760.0,69.2704,69.582,69.2137,69.4781,255760.0
2022-02-23 15:30:00,73.58,73.68,73.46,73.57,214076.0,69.4781,69.5725,69.3648,69.4686,214076.0
2022-02-23 15:35:00,73.57,73.7,73.51,73.51,113335.0,69.4686,69.5914,69.412,69.412,113335.0
2022-02-23 15:40:00,73.51,73.59,73.34,73.36,109405.0,69.412,69.4875,69.2515,69.2704,109405.0
2022-02-23 15:45:00,73.35,73.48,73.19,73.2,155114.0,69.2609,69.3837,69.1098,69.1193,155114.0
2022-02-23 15:50:00,73.2,73.2,72.98,73.05,329897.0,69.1193,69.1193,68.9115,68.9776,329897.0
2022-02-23 15:55:00,73.06,73.14,72.98,73.1,319155.0,68.9871,69.0626,68.9115,69.0248,319155.0
2022-02-24 09:30:00,70.27,71.41,69.98,71.38,188974.0,66.3526,67.4291,66.0788,67.4007,188974.0
2022-02-24 09:35:00,71.43,72.11,71.28,72.11,111815.0,67.4479,68.09,67.3063,68.09,111815.0
2022-02-24 09:40:00,72.05,72.05,71.53,71.77,102354.0,68.0334,68.0334,67.5424,67.769,102354.0
2022-02-24 09:45:00,71.76,72.53,71.62,72.52,129932.0,67.7595,68.4866,67.6274,68.4772,129932.0
2022-02-24 09:50:00,72.52,72.69,72.2,72.56,123871.0,68.4772,68.6377,68.175,68.5149,123871.0
2022-02-24 09:55:00,72.52,72.88,72.41,72.85,86151.0,68.4772,68.8171,68.3733,68.7888,86151.0
2022-02-24 10:00:00,72.85,72.85,72.08,72.09,137654.0,68.7888,68.7888,68.0617,68.0712,137654.0
2022-02-24 10:05:00,72.1,72.57,71.8,72.57,161993.0,68.0806,68.5244,67.7973,68.5244,161993.0
2022-02-24 10:10:00,72.53,72.89,72.42,72.81,137828.0,68.4866,68.8266,68.3828,68.751,137828.0
2022-02-24 10:15:00,72.79,73.55,72.73,73.52,378366.0,68.7321,69.4498,68.6755,69.4214,378366.0
2022-02-24 10:20:00,73.52,73.69,72.9,73.01,325330.0,69.4214,69.582,68.836,68.9399,325330.0
2022-02-24 10:25:00,73.02,73.09,72.53,72.75,106126.0,68.9493,69.0154,68.4866,68.6944,106126.0
2022-02-24 10:30:00,72.75,73.16,72.56,73.09,187142.0,68.6944,69.0815,68.5149,69.0154,187142.0
2022-02-24 10:35:00,73.09,73.18,72.38,72.68,90120.0,69.0154,69.1004,68.345,68.6283,90120.0
2022-02-24 10:40:00,72.65,72.68,72.33,72.47,74538.0,68.5999,68.6283,68.2978,68.43,74538.0
2022-02-24 10:45:00,72.47,72.96,72.37,72.82,228155.0,68.43,68.8927,68.3355,68.7605,228155.0
2022-02-24 10:50:00,72.82,72.89,72.41,72.75,157145.0,68.7605,68.8266,68.3733,68.6944,157145.0
2022-02-24 10:55:00,72.78,73.04,72.65,72.7,54851.0,68.7227,68.9682,68.5999,68.6471,54851.0
2022-02-24 11:00:00,72.67,72.93,72.52,72.59,68315.0,68.6188,68.8643,68.4772,68.5433,68315.0
2022-02-24 11:05:00,72.57,73.1,72.53,73.07,99360.0,68.5244,69.0248,68.4866,68.9965,99360.0
2022-02-24 11:10:00,73.1,73.26,72.92,73.17,59051.0,69.0248,69.1759,68.8549,69.0909,59051.0
2022-02-24 11:15:00,73.16,73.3,73.08,73.3,58875.0,69.0815,69.2137,69.006,69.2137,58875.0
2022-02-24 11:20:00,73.28,73.31,72.86,72.87,106296.0,69.1948,69.2231,68.7982,68.8077,106296.0
2022-02-24 11:25:00,72.88,72.97,72.63,72.69,49393.0,68.8171,68.9021,68.581,68.6377,49393.0
2022-02-24 11:30:00,72.66,72.82,72.45,72.6,54363.0,68.6094,68.7605,68.4111,68.5527,54363.0
2022-02-24 11:35:00,72.63,72.69,72.45,72.57,39975.0,68.581,68.6377,68.4111,68.5244,39975.0
2022-02-24 11:40:00,72.57,72.59,72.19,72.3,62319.0,68.5244,68.5433,68.1656,68.2694,62319.0
2022-02-24 11:45:00,72.31,72.48,72.18,72.48,110230.0,68.2789,68.4394,68.1561,68.4394,110230.0
2022-02-24 11:50:00,72.5,72.82,72.47,72.79,44610.0,68.4583,68.7605,68.43,68.7321,44610.0
2022-02-24 11:55:00,72.77,72.93,72.72,72.89,56116.0,68.7132,68.8643,68.666,68.8266,56116.0
2022-02-24 12:00:00,72.88,73.01,72.84,73.0,83610.0,68.8171,68.9399,68.7793,68.9304,83610.0
2022-02-24 12:05:00,73.0,73.04,72.82,72.84,146659.0,68.9304,68.9682,68.7605,68.7793,146659.0
2022-02-24 12:10:00,72.84,72.9,72.55,72.59,24149.0,68.7793,68.836,68.5055,68.5433,24149.0
2022-02-24 12:15:00,72.57,72.74,72.51,72.64,36848.0,68.5244,68.6849,68.4677,68.5905,36848.0
2022-02-24 12:20:00,72.67,72.68,72.38,72.42,39577.0,68.6188,68.6283,68.345,68.3828,39577.0
2022-02-24 12:25:00,72.43,72.64,72.38,72.62,54875.0,68.3922,68.5905,68.345,68.5716,54875.0
2022-02-24 12:30:00,72.62,72.78,72.42,72.6,81275.0,68.5716,68.7227,68.3828,68.5527,81275.0
2022-02-24 12:35:00,72.59,73.03,72.59,73.0,50061.0,68.5433,68.9587,68.5433,68.9304,50061.0
2022-02-24 12:40:00,72.98,73.13,72.81,72.84,73296.0,68.9115,69.0532,68.751,68.7793,73296.0
2022-02-24 12:45:00,72.85,72.89,72.66,72.69,30602.0,68.7888,68.8266,68.6094,68.6377,30602.0
2022-02-24 12:50:00,72.68,72.78,72.56,72.7,24481.0,68.6283,68.7227,68.5149,68.6471,24481.0
2022-02-24 12:55:00,72.7,72.9,72.62,72.62,39934.0,68.6471,68.836,68.5716,68.5716,39934.0
2022-02-24 13:00:00,72.62,72.69,72.54,72.67,46452.0,68.5716,68.6377,68.4961,68.6188,46452.0
2022-02-24 13:05:00,72.68,72.94,72.68,72.93,46525.0,68.6283,68.8738,68.6283,68.8643,46525.0
2022-02-24 13:10:00,72.93,73.12,72.86,73.05,56715.0,68.8643,69.0437,68.7982,68.9776,56715.0
2022-02-24 13:15:00,73.05,73.08,72.9,73.03,34693.0,68.9776,69.006,68.836,68.9587,34693.0
2022-02-24 13:20:00,73.02,73.03,72.76,72.82,24108.0,68.9493,68.9587,68.7038,68.7605,24108.0
2022-02-24 13:25:00,72.83,72.89,72.68,72.72,45405.0,68.7699,68.8266,68.6283,68.666,45405.0
2022-02-24 13:30:00,72.71,73.15,72.7,73.07,55012.0,68.6566,69.0721,68.6471,68.9965,55012.0
2022-02-24 13:35:00,73.07,73.48,73.01,73.47,68358.0,68.9965,69.3837,68.9399,69.3742,68358.0
2022-02-24 13:40:00,73.48,73.56,73.28,73.3,78452.0,69.3837,69.4592,69.1948,69.2137,78452.0
2022-02-24 13:45:00,73.29,73.93,73.17,73.91,91056.0,69.2043,69.8086,69.0909,69.7897,91056.0
2022-02-24 13:50:00,73.9,73.94,73.68,73.7,180564.0,69.7802,69.818,69.5725,69.5914,180564.0
2022-02-24 13:55:00,73.65,73.69,73.34,73.41,45857.0,69.5442,69.582,69.2515,69.3176,45857.0
2022-02-24 14:00:00,73.39,73.5,73.27,73.46,45730.0,69.2987,69.4025,69.1854,69.3648,45730.0
2022-02-24 14:05:00,73.49,73.61,73.27,73.33,70279.0,69.3931,69.5064,69.1854,69.242,70279.0
2022-02-24 14:10:00,73.34,73.84,73.34,73.82,62858.0,69.2515,69.7236,69.2515,69.7047,62858.0
2022-02-24 14:15:00,73.83,74.08,73.82,74.06,149348.0,69.7141,69.9502,69.7047,69.9313,149348.0
2022-02-24 14:20:00,74.05,74.2,73.92,74.01,160172.0,69.9219,70.0635,69.7991,69.8841,160172.0
2022-02-24 14:25:00,74.01,74.14,73.89,74.13,123543.0,69.8841,70.0069,69.7708,69.9974,123543.0
2022-02-24 14:30:00,74.13,74.55,74.11,74.54,169945.0,69.9974,70.394,69.9785,70.3846,169945.0
2022-02-24 14:35:00,74.56,74.88,74.56,74.82,190829.0,70.4035,70.7056,70.4035,70.649,190829.0
2022-02-24 14:40:00,74.83,74.92,74.56,74.57,101073.0,70.6584,70.7434,70.4035,70.4129,101073.0
2022-02-24 14:45:00,74.58,74.79,74.47,74.78,96058.0,70.4223,70.6206,70.3185,70.6112,96058.0
2022-02-24 14:50:00,74.77,74.86,74.59,74.85,92303.0,70.6017,70.6867,70.4318,70.6773,92303.0
2022-02-24 14:55:00,74.84,74.85,74.61,74.76,86266.0,70.6678,70.6773,70.4507,70.5923,86266.0
2022-02-24 15:00:00,74.77,75.19,74.7,75.15,110724.0,70.6017,70.9983,70.5356,70.9606,110724.0
2022-02-24 15:05:00,75.14,75.28,75.07,75.15,114951.0,70.9511,71.0833,70.885,70.9606,114951.0
2022-02-24 15:10:00,75.14,75.28,75.11,75.25,91475.0,70.9511,71.0833,70.9228,71.055,91475.0
2022-02-24 15:15:00,75.26,75.31,75.04,75.28,156747.0,71.0644,71.1116,70.8567,71.0833,156747.0
2022-02-24 15:20:00,75.27,75.39,75.1,75.28,134534.0,71.0739,71.1872,70.9134,71.0833,134534.0
2022-02-24 15:25:00,75.29,75.56,75.24,75.32,147709.0,71.0928,71.3477,71.0455,71.1211,147709.0
2022-02-24 15:30:00,75.31,75.82,75.3,75.82,175724.0,71.1116,71.5932,71.1022,71.5932,175724.0
2022-02-24 15:35:00,75.83,76.1,75.75,76.1,203163.0,71.6027,71.8576,71.5271,71.8576,203163.0
2022-02-24 15:40:00,76.1,76.16,75.94,75.95,380796.0,71.8576,71.9143,71.7065,71.716,380796.0
2022-02-24 15:45:00,75.94,76.05,75.66,75.72,158213.0,71.7065,71.8104,71.4421,71.4988,158213.0
2022-02-24 15:50:00,75.73,76.18,75.72,76.08,217742.0,71.5082,71.9331,71.4988,71.8387,217742.0
2022-02-24 15:55:00,76.07,76.09,75.79,75.99,318546.0,71.8293,71.8482,71.5649,71.7537,318546.0
2022-02-25 09:30:00,75.73,76.32,75.62,76.01,93448.0,71.5082,72.0653,71.4044,71.7726,93448.0
2022-02-25 09:35:00,75.98,76.0,75.59,75.59,77587.0,71.7443,71.7632,71.376,71.376,77587.0
2022-02-25 09:40:00,75.58,75.62,74.82,75.04,111509.0,71.3666,71.4044,70.649,70.8567,111509.0
2022-02-25 09:45:00,75.04,75.33,74.96,75.32,91954.0,70.8567,71.1305,70.7812,71.1211,91954.0
2022-02-25 09:50:00,75.28,75.34,74.94,75.1,73762.0,71.0833,71.14,70.7623,70.9134,73762.0
2022-02-25 09:55:00,75.15,75.2,74.65,74.68,30875.0,70.9606,71.0078,70.4884,70.5168,30875.0
2022-02-25 10:00:00,74.68,74.73,74.35,74.35,77209.0,70.5168,70.564,70.2052,70.2052,77209.0
2022-02-25 10:05:00,74.35,74.69,74.34,74.65,51129.0,70.2052,70.5262,70.1957,70.4884,51129.0
2022-02-25 10:10:00,74.66,74.81,74.34,74.51,56351.0,70.4979,70.6395,70.1957,70.3562,56351.0
2022-02-25 10:15:00,74.5,74.82,74.38,74.8,36679.0,70.3468,70.649,70.2335,70.6301,36679.0
2022-02-25 10:20:00,74.75,75.14,74.69,75.13,32650.0,70.5829,70.9511,70.5262,70.9417,32650.0
2022-02-25 10:25:00,75.09,75.33,74.98,75.27,50501.0,70.9039,71.1305,70.8,71.0739,50501.0
2022-02-25 10:30:00,75.26,75.44,75.2,75.34,39507.0,71.0644,71.2344,71.0078,71.14,39507.0
2022-02-25 10:35:00,75.3,75.37,75.1,75.28,70912.0,71.1022,71.1683,70.9134,71.0833,70912.0
2022-02-25 10:40:00,75.31,75.82,75.31,75.82,41944.0,71.1116,71.5932,71.1116,71.5932,41944.0
2022-02-25 10:45:00,75.81,76.0,75.73,76.0,73585.0,71.5838,71.7632,71.5082,71.7632,73585.0
2022-02-25 10:50:00,75.99,76.18,75.86,76.08,65207.0,71.7537,71.9331,71.631,71.8387,65207.0
2022-02-25 10:55:00,76.04,76.19,75.88,75.93,57667.0,71.8009,71.9426,71.6499,71.6971,57667.0
2022-02-25 11:00:00,75.96,76.0,75.72,75.88,76525.0,71.7254,71.7632,71.4988,71.6499,76525.0
2022-02-25 11:05:00,75.9,75.92,75.67,75.88,61395.0,71.6688,71.6876,71.4516,71.6499,61395.0
2022-02-25 11:10:00,75.88,76.2,75.78,76.12,37945.0,71.6499,71.952,71.5554,71.8765,37945.0
2022-02-25 11:15:00,76.11,76.14,75.92,76.11,46166.0,71.867,71.8954,71.6876,71.867,46166.0
2022-02-25 11:20:00,76.14,76.15,75.98,76.12,34993.0,71.8954,71.9048,71.7443,71.8765,34993.0
2022-02-25 11:25:00,76.11,76.19,76.01,76.09,51066.0,71.867,71.9426,71.7726,71.8482,51066.0
2022-02-25 11:30:00,76.1,76.17,76.02,76.15,19350.0,71.8576,71.9237,71.7821,71.9048,19350.0
2022-02-25 11:35:00,76.17,76.3,76.11,76.22,70541.0,71.9237,72.0465,71.867,71.9709,70541.0
2022-02-25 11:40:00,76.22,76.31,76.08,76.24,49432.0,71.9709,72.0559,71.8387,71.9898,49432.0
2022-02-25 11:45:00,76.25,76.42,76.24,76.42,36337.0,71.9992,72.1598,71.9898,72.1598,36337.0
2022-02-25 11:50:00,76.41,76.6,76.39,76.57,42189.0,72.1503,72.3297,72.1314,72.3014,42189.0
2022-02-25 11:55:00,76.57,76.79,76.57,76.73,21752.0,72.3014,72.5091,72.3014,72.4525,21752.0
2022-02-25 12:00:00,76.74,76.8,76.7,76.71,21482.0,72.4619,72.5186,72.4242,72.4336,21482.0
2022-02-25 12:05:00,76.72,76.76,76.55,76.58,95375.0,72.443,72.4808,72.2825,72.3108,95375.0
2022-02-25 12:10:00,76.57,76.68,76.44,76.45,48851.0,72.3014,72.4053,72.1786,72.1881,48851.0
2022-02-25 12:15:00,76.43,76.65,76.42,76.64,37184.0,72.1692,72.3769,72.1598,72.3675,37184.0
2022-02-25 12:20:00,76.62,76.62,76.42,76.44,45833.0,72.3486,72.3486,72.1598,72.1786,45833.0
2022-02-25 12:25:00,76.43,76.6,76.43,76.58,17036.0,72.1692,72.3297,72.1692,72.3108,17036.0
2022-02-25 12:30:00,76.6,76.73,76.6,76.65,19321.0,72.3297,72.4525,72.3297,72.3769,19321.0
2022-02-25 12:35:00,76.65,76.72,76.62,76.68,9556.0,72.3769,72.443,72.3486,72.4053,9556.0
2022-02-25 12:40:00,76.7,76.84,76.7,76.84,17579.0,72.4242,72.5563,72.4242,72.5563,17579.0
2022-02-25 12:45:00,76.83,76.83,76.68,76.69,19793.0,72.5469,72.5469,72.4053,72.4147,19793.0
2022-02-25 12:50:00,76.69,76.69,76.46,76.48,28805.0,72.4147,72.4147,72.1975,72.2164,28805.0
2022-02-25 12:55:00,76.48,76.65,76.37,76.61,27616.0,72.2164,72.3769,72.1126,72.3392,27616.0
2022-02-25 13:00:00,76.62,76.75,76.58,76.74,24809.0,72.3486,72.4714,72.3108,72.4619,24809.0
2022-02-25 13:05:00,76.73,76.73,76.44,76.47,23943.0,72.4525,72.4525,72.1786,72.207,23943.0
2022-02-25 13:10:00,76.48,76.49,76.31,76.41,41351.0,72.2164,72.2259,72.0559,72.1503,41351.0
2022-02-25 13:15:00,76.41,76.55,76.32,76.52,150846.0,72.1503,72.2825,72.0653,72.2542,150846.0
2022-02-25 13:20:00,76.52,76.57,76.39,76.57,79685.0,72.2542,72.3014,72.1314,72.3014,79685.0
2022-02-25 13:25:00,76.58,76.71,76.58,76.69,39682.0,72.3108,72.4336,72.3108,72.4147,39682.0
2022-02-25 13:30:00,76.7,76.9,76.69,76.83,68767.0,72.4242,72.613,72.4147,72.5469,68767.0
2022-02-25 13:35:00,76.82,76.84,76.61,76.79,50304.0,72.5375,72.5563,72.3392,72.5091,50304.0
2022-02-25 13:40:00,76.8,76.99,76.8,76.94,36802.0,72.5186,72.698,72.5186,72.6508,36802.0
2022-02-25 13:45:00,76.95,76.98,76.8,76.89,23896.0,72.6602,72.6885,72.5186,72.6036,23896.0
2022-02-25 13:50:00,76.88,76.97,76.84,76.86,21031.0,72.5941,72.6791,72.5563,72.5752,21031.0
2022-02-25 13:55:00,76.84,76.85,76.63,76.74,38686.0,72.5563,72.5658,72.3581,72.4619,38686.0
2022-02-25 14:00:00,76.75,76.9,76.58,76.88,34250.0,72.4714,72.613,72.3108,72.5941,34250.0
2022-02-25 14:05:00,76.87,76.88,76.64,76.66,33146.0,72.5847,72.5941,72.3675,72.3864,33146.0
2022-02-25 14:10:00,76.69,76.74,76.52,76.63,52548.0,72.4147,72.4619,72.2542,72.3581,52548.0
2022-02-25 14:15:00,76.64,76.72,76.64,76.68,26096.0,72.3675,72.443,72.3675,72.4053,26096.0
2022-02-25 14:20:00,76.68,76.9,76.66,76.88,26433.0,72.4053,72.613,72.3864,72.5941,26433.0
2022-02-25 14:25:00,76.87,76.97,76.79,76.86,76425.0,72.5847,72.6791,72.5091,72.5752,76425.0
2022-02-25 14:30:00,76.86,76.96,76.56,76.6,47947.0,72.5752,72.6697,72.292,72.3297,47947.0
2022-02-25 14:35:00,76.61,76.75,76.61,76.69,31791.0,72.3392,72.4714,72.3392,72.4147,31791.0
2022-02-25 14:40:00,76.67,76.86,76.65,76.75,26601.0,72.3958,72.5752,72.3769,72.4714,26601.0
2022-02-25 14:45:00,76.74,76.83,76.69,76.73,28523.0,72.4619,72.5469,72.4147,72.4525,28523.0
2022-02-25 14:50:00,76.72,76.78,76.51,76.58,73378.0,72.443,72.4997,72.2447,72.3108,73378.0
2022-02-25 14:55:00,76.59,76.81,76.57,76.71,79071.0,72.3203,72.528,72.3014,72.4336,79071.0
2022-02-25 15:00:00,76.71,76.71,76.59,76.65,61785.0,72.4336,72.4336,72.3203,72.3769,61785.0
2022-02-25 15:05:00,76.67,76.81,76.64,76.78,71138.0,72.3958,72.528,72.3675,72.4997,71138.0
2022-02-25 15:10:00,76.79,76.83,76.69,76.83,61501.0,72.5091,72.5469,72.4147,72.5469,61501.0
2022-02-25 15:15:00,76.84,77.05,76.79,77.02,78221.0,72.5563,72.7546,72.5091,72.7263,78221.0
2022-02-25 15:20:00,77.03,77.16,76.96,77.09,65248.0,72.7358,72.8585,72.6697,72.7924,65248.0
2022-02-25 15:25:00,77.08,77.12,76.97,77.05,82570.0,72.783,72.8207,72.6791,72.7546,82570.0
2022-02-25 15:30:00,77.05,77.21,77.04,77.05,109186.0,72.7546,72.9057,72.7452,72.7546,109186.0
2022-02-25 15:35:00,77.05,77.12,76.96,77.09,96998.0,72.7546,72.8207,72.6697,72.7924,96998.0
2022-02-25 15:40:00,77.08,77.19,77.0,77.11,151304.0,72.783,72.8868,72.7074,72.8113,151304.0
2022-02-25 15:45:00,77.11,77.21,77.07,77.12,118918.0,72.8113,72.9057,72.7735,72.8207,118918.0
2022-02-25 15:50:00,77.12,77.35,77.12,77.23,156611.0,72.8207,73.0379,72.8207,72.9246,156611.0
2022-02-25 15:55:00,77.22,77.3,77.08,77.29,542259.0,72.9152,72.9907,72.783,72.9813,542259.0
2022-02-28 09:30:00,76.2,76.76,76.06,76.69,235399.0,71.952,72.4808,71.8198,72.4147,235399.0
2022-02-28 09:35:00,76.73,76.95,76.46,76.5,271775.0,72.4525,72.6602,72.1975,72.2353,271775.0
2022-02-28 09:40:00,76.48,76.67,76.38,76.61,207043.0,72.2164,72.3958,72.122,72.3392,207043.0
2022-02-28 09:45:00,76.56,76.86,76.4,76.67,112928.0,72.292,72.5752,72.1409,72.3958,112928.0
2022-02-28 09:50:00,76.66,76.75,76.33,76.63,94490.0,72.3864,72.4714,72.0748,72.3581,94490.0
2022-02-28 09:55:00,76.62,77.0,76.61,77.0,102980.0,72.3486,72.7074,72.3392,72.7074,102980.0
2022-02-28 10:00:00,77.0,77.07,76.39,76.41,140975.0,72.7074,72.7735,72.1314,72.1503,140975.0
2022-02-28 10:05:00,76.42,76.46,76.19,76.33,103637.0,72.1598,72.1975,71.9426,72.0748,103637.0
2022-02-28 10:10:00,76.32,76.37,75.97,76.1,101477.0,72.0653,72.1126,71.7348,71.8576,101477.0
2022-02-28 10:15:00,76.1,76.22,76.02,76.18,82163.0,71.8576,71.9709,71.7821,71.9331,82163.0
2022-02-28 10:20:00,76.18,76.49,76.17,76.45,64705.0,71.9331,72.2259,71.9237,72.1881,64705.0
2022-02-28 10:25:00,76.46,76.54,76.31,76.52,45081.0,72.1975,72.2731,72.0559,72.2542,45081.0
2022-02-28 10:30:00,76.5,76.73,76.41,76.44,77781.0,72.2353,72.4525,72.1503,72.1786,77781.0
2022-02-28 10:35:00,76.44,76.94,76.4,76.94,76920.0,72.1786,72.6508,72.1409,72.6508,76920.0
2022-02-28 10:40:00,76.97,77.11,76.91,77.05,152895.0,72.6791,72.8113,72.6224,72.7546,152895.0
2022-02-28 10:45:00,77.09,77.13,76.8,76.83,68442.0,72.7924,72.8302,72.5186,72.5469,68442.0
2022-02-28 10:50:00,76.82,77.07,76.77,77.0,32213.0,72.5375,72.7735,72.4903,72.7074,32213.0
2022-02-28 10:55:00,77.02,77.13,76.89,76.96,37485.0,72.7263,72.8302,72.6036,72.6697,37485.0
2022-02-28 11:00:00,76.98,77.19,76.83,77.17,74337.0,72.6885,72.8868,72.5469,72.868,74337.0
2022-02-28 11:05:00,77.16,77.22,77.05,77.13,58818.0,72.8585,72.9152,72.7546,72.8302,58818.0
2022-02-28 11:10:00,77.13,77.2,77.01,77.04,45064.0,72.8302,72.8963,72.7169,72.7452,45064.0
2022-02-28 11:15:00,77.05,77.37,77.04,77.33,52673.0,72.7546,73.0568,72.7452,73.019,52673.0
2022-02-28 11:20:00,77.33,77.61,77.33,77.6,74428.0,73.019,73.2834,73.019,73.274,74428.0
2022-02-28 11:25:00,77.6,77.73,77.55,77.67,35024.0,73.274,73.3967,73.2268,73.3401,35024.0
2022-02-28 11:30:00,77.67,77.79,77.64,77.67,73743.0,73.3401,73.4534,73.3118,73.3401,73743.0
2022-02-28 11:35:00,77.67,77.8,77.65,77.69,76985.0,73.3401,73.4628,73.3212,73.359,76985.0
2022-02-28 11:40:00,77.7,77.74,77.59,77.69,47158.0,73.3684,73.4062,73.2645,73.359,47158.0
2022-02-28 11:45:00,77.69,77.76,77.49,77.58,44862.0,73.359,73.4251,73.1701,73.2551,44862.0
2022-02-28 11:50:00,77.61,77.63,77.47,77.55,60615.0,73.2834,73.3023,73.1512,73.2268,60615.0
2022-02-28 11:55:00,77.56,77.72,77.56,77.7,45574.0,73.2362,73.3873,73.2362,73.3684,45574.0
2022-02-28 12:00:00,77.69,77.72,77.6,77.62,28694.0,73.359,73.3873,73.274,73.2929,28694.0
2022-02-28 12:05:00,77.62,77.62,77.1,77.13,37706.0,73.2929,73.2929,72.8019,72.8302,37706.0
2022-02-28 12:10:00,77.13,77.15,76.84,76.91,127242.0,72.8302,72.8491,72.5563,72.6224,127242.0
2022-02-28 12:15:00,76.94,77.05,76.87,77.05,67692.0,72.6508,72.7546,72.5847,72.7546,67692.0
2022-02-28 12:20:00,77.04,77.12,76.81,76.87,53133.0,72.7452,72.8207,72.528,72.5847,53133.0
2022-02-28 12:25:00,76.89,77.05,76.89,77.02,22600.0,72.6036,72.7546,72.6036,72.7263,22600.0
2022-02-28 12:30:00,77.01,77.14,76.88,76.93,55525.0,72.7169,72.8396,72.5941,72.6413,55525.0
2022-02-28 12:35:00,76.94,76.98,76.65,76.67,64387.0,72.6508,72.6885,72.3769,72.3958,64387.0
2022-02-28 12:40:00,76.68,76.76,76.47,76.47,100971.0,72.4053,72.4808,72.207,72.207,100971.0
2022-02-28 12:45:00,76.47,76.53,76.32,76.51,185230.0,72.207,72.2636,72.0653,72.2447,185230.0
2022-02-28 12:50:00,76.51,76.59,76.35,76.51,133318.0,72.2447,72.3203,72.0937,72.2447,133318.0
2022-02-28 12:55:00,76.5,76.77,76.47,76.76,71094.0,72.2353,72.4903,72.207,72.4808,71094.0
2022-02-28 13:00:00,76.74,76.96,76.73,76.88,31821.0,72.4619,72.6697,72.4525,72.5941,31821.0
2022-02-28 13:05:00,76.89,77.03,76.78,77.03,32409.0,72.6036,72.7358,72.4997,72.7358,32409.0
2022-02-28 13:10:00,77.02,77.06,76.93,76.94,20444.0,72.7263,72.7641,72.6413,72.6508,20444.0
2022-02-28 13:15:00,76.96,76.99,76.56,76.6,61862.0,72.6697,72.698,72.292,72.3297,61862.0
2022-02-28 13:20:00,76.58,76.6,76.46,76.55,52874.0,72.3108,72.3297,72.1975,72.2825,52874.0
2022-02-28 13:25:00,76.54,76.86,76.53,76.77,66694.0,72.2731,72.5752,72.2636,72.4903,66694.0
2022-02-28 13:30:00,76.76,76.94,76.63,76.8,57034.0,72.4808,72.6508,72.3581,72.5186,57034.0
2022-02-28 13:35:00,76.85,76.87,76.7,76.8,31965.0,72.5658,72.5847,72.4242,72.5186,31965.0
2022-02-28 13:40:00,76.76,76.87,76.7,76.71,54534.0,72.4808,72.5847,72.4242,72.4336,54534.0
2022-02-28 13:45:00,76.7,76.9,76.66,76.9,21093.0,72.4242,72.613,72.3864,72.613,21093.0
2022-02-28 13:50:00,76.89,77.11,76.89,76.97,32868.0,72.6036,72.8113,72.6036,72.6791,32868.0
2022-02-28 13:55:00,76.97,77.05,76.89,76.96,21963.0,72.6791,72.7546,72.6036,72.6697,21963.0
2022-02-28 14:00:00,76.93,76.93,76.41,76.45,54222.0,72.6413,72.6413,72.1503,72.1881,54222.0
2022-02-28 14:05:00,76.44,76.49,76.18,76.18,41218.0,72.1786,72.2259,71.9331,71.9331,41218.0
2022-02-28 14:10:00,76.18,76.34,76.13,76.31,74209.0,71.9331,72.0842,71.8859,72.0559,74209.0
2022-02-28 14:15:00,76.3,76.47,76.22,76.47,37457.0,72.0465,72.207,71.9709,72.207,37457.0
2022-02-28 14:20:00,76.48,76.48,76.23,76.26,55416.0,72.2164,72.2164,71.9804,72.0087,55416.0
2022-02-28 14:25:00,76.28,76.43,76.24,76.34,34593.0,72.0276,72.1692,71.9898,72.0842,34593.0
2022-02-28 14:30:00,76.35,76.43,76.23,76.28,33141.0,72.0937,72.1692,71.9804,72.0276,33141.0
2022-02-28 14:35:00,76.32,76.52,76.3,76.37,64159.0,72.0653,72.2542,72.0465,72.1126,64159.0
2022-02-28 14:40:00,76.39,76.74,76.38,76.7,50060.0,72.1314,72.4619,72.122,72.4242,50060.0
2022-02-28 14:45:00,76.71,76.73,76.52,76.6,49697.0,72.4336,72.4525,72.2542,72.3297,49697.0
2022-02-28 14:50:00,76.6,76.65,76.52,76.65,41445.0,72.3297,72.3769,72.2542,72.3769,41445.0
2022-02-28 14:55:00,76.62,76.84,76.62,76.81,53516.0,72.3486,72.5563,72.3486,72.528,53516.0
2022-02-28 15:00:00,76.78,76.81,76.66,76.66,72131.0,72.4997,72.528,72.3864,72.3864,72131.0
2022-02-28 15:05:00,76.67,76.7,76.35,76.52,74694.0,72.3958,72.4242,72.0937,72.2542,74694.0
2022-02-28 15:10:00,76.52,76.52,76.18,76.29,108777.0,72.2542,72.2542,71.9331,72.037,108777.0
2022-02-28 15:15:00,76.3,76.52,76.26,76.48,70692.0,72.0465,72.2542,72.0087,72.2164,70692.0
2022-02-28 15:20:00,76.48,76.68,76.47,76.64,85667.0,72.2164,72.4053,72.207,72.3675,85667.0
2022-02-28 15:25:00,76.63,76.72,76.54,76.6,129307.0,72.3581,72.443,72.2731,72.3297,129307.0
2022-02-28 15:30:00,76.59,76.65,76.43,76.48,117761.0,72.3203,72.3769,72.1692,72.2164,117761.0
2022-02-28 15:35:00,76.48,76.51,76.3,76.35,99181.0,72.2164,72.2447,72.0465,72.0937,99181.0
2022-02-28 15:40:00,76.36,76.77,76.36,76.72,97259.0,72.1031,72.4903,72.1031,72.443,97259.0
2022-02-28 15:45:00,76.73,76.96,76.73,76.89,193836.0,72.4525,72.6697,72.4525,72.6036,193836.0
2022-02-28 15:50:00,76.91,77.16,76.91,77.14,220850.0,72.6224,72.8585,72.6224,72.8396,220850.0
2022-02-28 15:55:00,77.15,77.31,77.12,77.18,425341.0,72.8491,73.0001,72.8207,72.8774,425341.0
2022-03-01 09:30:00,77.46,77.74,77.1,77.61,122589.0,73.1418,73.4062,72.8019,73.2834,122589.0
2022-03-01 09:35:00,77.65,77.73,77.17,77.17,56888.0,73.3212,73.3967,72.868,72.868,56888.0
2022-03-01 09:40:00,77.09,77.12,76.55,76.7,62274.0,72.7924,72.8207,72.2825,72.4242,62274.0
2022-03-01 09:45:00,76.69,76.75,76.37,76.71,47357.0,72.4147,72.4714,72.1126,72.4336,47357.0
2022-03-01 09:50:00,76.7,76.83,76.51,76.83,73683.0,72.4242,72.5469,72.2447,72.5469,73683.0
2022-03-01 09:55:00,76.84,76.88,76.56,76.75,43818.0,72.5563,72.5941,72.292,72.4714,43818.0
2022-03-01 10:00:00,76.77,77.09,76.68,76.87,97500.0,72.4903,72.7924,72.4053,72.5847,97500.0
2022-03-01 10:05:00,76.85,77.0,76.71,76.74,30595.0,72.5658,72.7074,72.4336,72.4619,30595.0
2022-03-01 10:10:00,76.69,76.78,76.51,76.75,22344.0,72.4147,72.4997,72.2447,72.4714,22344.0
2022-03-01 10:15:00,76.7,77.02,76.7,76.89,45066.0,72.4242,72.7263,72.4242,72.6036,45066.0
2022-03-01 10:20:00,76.89,77.15,76.89,76.97,63895.0,72.6036,72.8491,72.6036,72.6791,63895.0
2022-03-01 10:25:00,77.0,77.06,76.92,77.06,29603.0,72.7074,72.7641,72.6319,72.7641,29603.0
2022-03-01 10:30:00,77.07,77.09,76.63,76.65,47513.0,72.7735,72.7924,72.3581,72.3769,47513.0
2022-03-01 10:35:00,76.66,76.84,76.58,76.68,49363.0,72.3864,72.5563,72.3108,72.4053,49363.0
2022-03-01 10:40:00,76.67,76.67,76.13,76.13,25234.0,72.3958,72.3958,71.8859,71.8859,25234.0
2022-03-01 10:45:00,76.12,76.19,75.92,76.1,45726.0,71.8765,71.9426,71.6876,71.8576,45726.0
2022-03-01 10:50:00,76.13,76.22,75.95,76.15,68216.0,71.8859,71.9709,71.716,71.9048,68216.0
2022-03-01 10:55:00,76.15,76.17,75.92,76.01,30817.0,71.9048,71.9237,71.6876,71.7726,30817.0
2022-03-01 11:00:00,75.99,76.38,75.92,76.37,40219.0,71.7537,72.122,71.6876,72.1126,40219.0
2022-03-01 11:05:00,76.38,76.53,76.33,76.43,64515.0,72.122,72.2636,72.0748,72.1692,64515.0
2022-03-01 11:10:00,76.43,76.53,76.3,76.45,29983.0,72.1692,72.2636,72.0465,72.1881,29983.0
2022-03-01 11:15:00,76.49,76.54,76.39,76.42,19040.0,72.2259,72.2731,72.1314,72.1598,19040.0
2022-03-01 11:20:00,76.42,76.69,76.36,76.59,47301.0,72.1598,72.4147,72.1031,72.3203,47301.0
2022-03-01 11:25:00,76.58,76.6,76.34,76.4,26246.0,72.3108,72.3297,72.0842,72.1409,26246.0
2022-03-01 11:30:00,76.4,76.4,75.94,75.94,28538.0,72.1409,72.1409,71.7065,71.7065,28538.0
2022-03-01 11:35:00,75.95,76.04,75.88,76.03,52747.0,71.716,71.8009,71.6499,71.7915,52747.0
2022-03-01 11:40:00,76.07,76.14,75.94,76.05,58894.0,71.8293,71.8954,71.7065,71.8104,58894.0
2022-03-01 11:45:00,76.07,76.07,75.74,75.84,43004.0,71.8293,71.8293,71.5177,71.6121,43004.0
2022-03-01 11:50:00,75.83,75.83,75.57,75.62,78504.0,71.6027,71.6027,71.3571,71.4044,78504.0
2022-03-01 11:55:00,75.63,75.63,75.4,75.49,63173.0,71.4138,71.4138,71.1966,71.2816,63173.0
2022-03-01 12:00:00,75.48,75.52,75.28,75.34,61190.0,71.2722,71.3099,71.0833,71.14,61190.0
2022-03-01 12:05:00,75.38,75.46,75.26,75.31,46820.0,71.1777,71.2533,71.0644,71.1116,46820.0
2022-03-01 12:10:00,75.31,75.55,75.27,75.55,75494.0,71.1116,71.3383,71.0739,71.3383,75494.0
2022-03-01 12:15:00,75.54,75.69,75.33,75.67,185542.0,71.3288,71.4705,71.1305,71.4516,185542.0
2022-03-01 12:20:00,75.68,75.72,75.23,75.3,175283.0,71.461,71.4988,71.0361,71.1022,175283.0
2022-03-01 12:25:00,75.3,75.42,75.18,75.36,57485.0,71.1022,71.2155,70.9889,71.1589,57485.0
2022-03-01 12:30:00,75.35,75.49,75.22,75.36,64035.0,71.1494,71.2816,71.0267,71.1589,64035.0
2022-03-01 12:35:00,75.38,75.38,75.27,75.33,34300.0,71.1777,71.1777,71.0739,71.1305,34300.0
2022-03-01 12:40:00,75.33,75.67,75.33,75.66,80293.0,71.1305,71.4516,71.1305,71.4421,80293.0
2022-03-01 12:45:00,75.64,75.82,75.56,75.78,74260.0,71.4232,71.5932,71.3477,71.5554,74260.0
2022-03-01 12:50:00,75.8,75.88,75.74,75.85,71795.0,71.5743,71.6499,71.5177,71.6215,71795.0
2022-03-01 12:55:00,75.84,75.97,75.66,75.9,97238.0,71.6121,71.7348,71.4421,71.6688,97238.0
2022-03-01 13:00:00,75.87,76.01,75.76,75.78,55303.0,71.6404,71.7726,71.5366,71.5554,55303.0
2022-03-01 13:05:00,75.79,75.81,75.58,75.69,19225.0,71.5649,71.5838,71.3666,71.4705,19225.0
2022-03-01 13:10:00,75.67,75.67,75.46,75.51,18966.0,71.4516,71.4516,71.2533,71.3005,18966.0
2022-03-01 13:15:00,75.52,75.56,75.4,75.47,45532.0,71.3099,71.3477,71.1966,71.2627,45532.0
2022-03-01 13:20:00,75.47,75.75,75.46,75.59,52955.0,71.2627,71.5271,71.2533,71.376,52955.0
2022-03-01 13:25:00,75.61,75.61,75.37,75.4,49723.0,71.3949,71.3949,71.1683,71.1966,49723.0
2022-03-01 13:30:00,75.38,75.47,75.03,75.16,490539.0,71.1777,71.2627,70.8473,70.97,490539.0
2022-03-01 13:35:00,75.16,75.39,75.09,75.39,75635.0,70.97,71.1872,70.9039,71.1872,75635.0
2022-03-01 13:40:00,75.37,75.41,75.16,75.2,98803.0,71.1683,71.2061,70.97,71.0078,98803.0
2022-03-01 13:45:00,75.19,75.31,74.91,74.99,150507.0,70.9983,71.1116,70.7339,70.8095,150507.0
2022-03-01 13:50:00,75.0,75.26,74.99,75.23,88288.0,70.8189,71.0644,70.8095,71.0361,88288.0
2022-03-01 13:55:00,75.23,75.35,75.19,75.24,93963.0,71.0361,71.1494,70.9983,71.0455,93963.0
2022-03-01 14:00:00,75.26,75.32,75.1,75.29,80425.0,71.0644,71.1211,70.9134,71.0928,80425.0
2022-03-01 14:05:00,75.28,75.35,75.21,75.28,54362.0,71.0833,71.1494,71.0172,71.0833,54362.0
2022-03-01 14:10:00,75.28,75.3,75.11,75.26,73432.0,71.0833,71.1022,70.9228,71.0644,73432.0
2022-03-01 14:15:00,75.27,75.52,75.17,75.52,109185.0,71.0739,71.3099,70.9794,71.3099,109185.0
2022-03-01 14:20:00,75.53,75.67,75.39,75.65,178648.0,71.3194,71.4516,71.1872,71.4327,178648.0
2022-03-01 14:25:00,75.66,75.71,75.51,75.62,198421.0,71.4421,71.4893,71.3005,71.4044,198421.0
2022-03-01 14:30:00,75.61,75.68,75.47,75.55,143858.0,71.3949,71.461,71.2627,71.3383,143858.0
2022-03-01 14:35:00,75.55,75.87,75.55,75.85,73985.0,71.3383,71.6404,71.3383,71.6215,73985.0
2022-03-01 14:40:00,75.85,75.87,75.76,75.83,103102.0,71.6215,71.6404,71.5366,71.6027,103102.0
2022-03-01 14:45:00,75.85,75.85,75.55,75.61,137144.0,71.6215,71.6215,71.3383,71.3949,137144.0
2022-03-01 14:50:00,75.6,75.62,75.41,75.44,81389.0,71.3855,71.4044,71.2061,71.2344,81389.0
2022-03-01 14:55:00,75.45,75.52,75.33,75.42,62565.0,71.2438,71.3099,71.1305,71.2155,62565.0
2022-03-01 15:00:00,75.42,75.77,75.35,75.77,51364.0,71.2155,71.546,71.1494,71.546,51364.0
2022-03-01 15:05:00,75.81,76.05,75.81,75.96,65447.0,71.5838,71.8104,71.5838,71.7254,65447.0
2022-03-01 15:10:00,75.96,75.98,75.66,75.74,58315.0,71.7254,71.7443,71.4421,71.5177,58315.0
2022-03-01 15:15:00,75.75,75.78,75.47,75.5,69668.0,71.5271,71.5554,71.2627,71.2911,69668.0
2022-03-01 15:20:00,75.51,75.55,75.35,75.43,93248.0,71.3005,71.3383,71.1494,71.225,93248.0
2022-03-01 15:25:00,75.41,75.42,75.25,75.25,145922.0,71.2061,71.2155,71.055,71.055,145922.0
2022-03-01 15:30:00,75.24,75.36,75.13,75.29,130577.0,71.0455,71.1589,70.9417,71.0928,130577.0
2022-03-01 15:35:00,75.29,75.39,75.24,75.36,101941.0,71.0928,71.1872,71.0455,71.1589,101941.0
2022-03-01 15:40:00,75.35,75.38,75.07,75.12,178440.0,71.1494,71.1777,70.885,70.9322,178440.0
2022-03-01 15:45:00,75.11,75.11,74.83,74.86,206423.0,70.9228,70.9228,70.6584,70.6867,206423.0
2022-03-01 15:50:00,74.84,75.05,74.72,75.03,324209.0,70.6678,70.8661,70.5545,70.8473,324209.0
2022-03-01 15:55:00,75.01,75.33,74.96,75.3,295157.0,70.8284,71.1305,70.7812,71.1022,295157.0
2022-03-02 09:30:00,75.63,76.06,75.5,75.58,74862.0,71.4138,71.8198,71.2911,71.3666,74862.0
2022-03-02 09:35:00,75.54,75.97,75.42,75.9,156408.0,71.3288,71.7348,71.2155,71.6688,156408.0
2022-03-02 09:40:00,75.9,76.54,75.89,76.53,212819.0,71.6688,72.2731,71.6593,72.2636,212819.0
2022-03-02 09:45:00,76.54,76.86,76.49,76.77,125105.0,72.2731,72.5752,72.2259,72.4903,125105.0
2022-03-02 09:50:00,76.77,76.83,76.42,76.55,112220.0,72.4903,72.5469,72.1598,72.2825,112220.0
2022-03-02 09:55:00,76.6,76.86,76.43,76.78,87772.0,72.3297,72.5752,72.1692,72.4997,87772.0
2022-03-02 10:00:00,76.78,76.98,76.64,76.98,61959.0,72.4997,72.6885,72.3675,72.6885,61959.0
2022-03-02 10:05:00,76.95,76.95,76.24,76.37,66647.0,72.6602,72.6602,71.9898,72.1126,66647.0
2022-03-02 10:10:00,76.38,76.62,76.19,76.47,96230.0,72.122,72.3486,71.9426,72.207,96230.0
2022-03-02 10:15:00,76.41,76.57,76.33,76.52,59398.0,72.1503,72.3014,72.0748,72.2542,59398.0
2022-03-02 10:20:00,76.51,76.76,76.35,76.4,95888.0,72.2447,72.4808,72.0937,72.1409,95888.0
2022-03-02 10:25:00,76.43,77.07,76.27,76.96,76103.0,72.1692,72.7735,72.0181,72.6697,76103.0
2022-03-02 10:30:00,77.07,77.14,76.52,76.6,55392.0,72.7735,72.8396,72.2542,72.3297,55392.0
2022-03-02 10:35:00,76.58,77.05,76.57,76.91,57216.0,72.3108,72.7546,72.3014,72.6224,57216.0
2022-03-02 10:40:00,76.97,77.08,76.81,76.98,92931.0,72.6791,72.783,72.528,72.6885,92931.0
2022-03-02 10:45:00,77.0,77.29,76.78,77.25,150100.0,72.7074,72.9813,72.4997,72.9435,150100.0
2022-03-02 10:50:00,77.26,77.34,76.76,76.81,49521.0,72.9529,73.0285,72.4808,72.528,49521.0
2022-03-02 10:55:00,76.82,77.14,76.82,77.01,97418.0,72.5375,72.8396,72.5375,72.7169,97418.0
2022-03-02 11:00:00,77.03,77.42,76.82,77.33,133003.0,72.7358,73.104,72.5375,73.019,133003.0
2022-03-02 11:05:00,77.37,77.87,77.27,77.71,441817.0,73.0568,73.5289,72.9624,73.3778,441817.0
2022-03-02 11:10:00,77.72,77.8,77.52,77.57,107108.0,73.3873,73.4628,73.1984,73.2457,107108.0
2022-03-02 11:15:00,77.57,77.71,77.44,77.48,96185.0,73.2457,73.3778,73.1229,73.1607,96185.0
2022-03-02 11:20:00,77.47,77.61,77.41,77.55,89472.0,73.1512,73.2834,73.0946,73.2268,89472.0
2022-03-02 11:25:00,77.57,77.83,77.51,77.64,83579.0,73.2457,73.4912,73.189,73.3118,83579.0
2022-03-02 11:30:00,77.67,77.89,77.65,77.68,69630.0,73.3401,73.5478,73.3212,73.3495,69630.0
2022-03-02 11:35:00,77.69,77.75,77.52,77.65,72922.0,73.359,73.4156,73.1984,73.3212,72922.0
2022-03-02 11:40:00,77.65,77.73,77.39,77.41,43353.0,73.3212,73.3967,73.0757,73.0946,43353.0
2022-03-02 11:45:00,77.4,77.76,77.39,77.55,74968.0,73.0851,73.4251,73.0757,73.2268,74968.0
2022-03-02 11:50:00,77.55,77.62,77.44,77.52,34799.0,73.2268,73.2929,73.1229,73.1984,34799.0
2022-03-02 11:55:00,77.51,77.67,77.48,77.62,87990.0,73.189,73.3401,73.1607,73.2929,87990.0
2022-03-02 12:00:00,77.61,77.81,77.57,77.76,59650.0,73.2834,73.4723,73.2457,73.4251,59650.0
2022-03-02 12:05:00,77.75,77.82,77.64,77.74,96999.0,73.4156,73.4817,73.3118,73.4062,96999.0
2022-03-02 12:10:00,77.75,77.87,77.7,77.83,45681.0,73.4156,73.5289,73.3684,73.4912,45681.0
2022-03-02 12:15:00,77.83,77.87,77.7,77.72,28988.0,73.4912,73.5289,73.3684,73.3873,28988.0
2022-03-02 12:20:00,77.71,77.75,77.54,77.55,38055.0,73.3778,73.4156,73.2173,73.2268,38055.0
2022-03-02 12:25:00,77.55,77.65,77.53,77.63,37399.0,73.2268,73.3212,73.2079,73.3023,37399.0
2022-03-02 12:30:00,77.64,77.78,77.63,77.71,33191.0,73.3118,73.4439,73.3023,73.3778,33191.0
2022-03-02 12:35:00,77.71,77.8,77.6,77.74,44910.0,73.3778,73.4628,73.274,73.4062,44910.0
2022-03-02 12:40:00,77.76,77.79,77.58,77.73,42821.0,73.4251,73.4534,73.2551,73.3967,42821.0
2022-03-02 12:45:00,77.74,77.8,77.63,77.76,31399.0,73.4062,73.4628,73.3023,73.4251,31399.0
2022-03-02 12:50:00,77.75,77.76,77.56,77.69,38048.0,73.4156,73.4251,73.2362,73.359,38048.0
2022-03-02 12:55:00,77.68,77.82,77.62,77.77,38521.0,73.3495,73.4817,73.2929,73.4345,38521.0
2022-03-02 13:00:00,77.78,78.05,77.78,78.01,67237.0,73.4439,73.6989,73.4439,73.6611,67237.0
2022-03-02 13:05:00,78.0,78.03,77.88,77.95,68607.0,73.6517,73.68,73.5384,73.6045,68607.0
2022-03-02 13:10:00,77.94,78.21,77.92,78.06,58863.0,73.595,73.85,73.5761,73.7083,58863.0
2022-03-02 13:15:00,78.07,78.11,78.01,78.06,54125.0,73.7178,73.7555,73.6611,73.7083,54125.0
2022-03-02 13:20:00,78.07,78.19,78.01,78.06,57157.0,73.7178,73.8311,73.6611,73.7083,57157.0
2022-03-02 13:25:00,78.06,78.23,78.06,78.16,32250.0,73.7083,73.8689,73.7083,73.8028,32250.0
2022-03-02 13:30:00,78.18,78.24,78.06,78.14,20686.0,73.8216,73.8783,73.7083,73.7839,20686.0
2022-03-02 13:35:00,78.15,78.22,78.11,78.2,33056.0,73.7933,73.8594,73.7555,73.8405,33056.0
2022-03-02 13:40:00,78.18,78.59,78.05,78.47,322059.0,73.8216,74.2088,73.6989,74.0955,322059.0
2022-03-02 13:45:00,78.48,78.48,78.14,78.17,43748.0,74.1049,74.1049,73.7839,73.8122,43748.0
2022-03-02 13:50:00,78.17,78.3,78.17,78.28,37184.0,73.8122,73.935,73.8122,73.9161,37184.0
2022-03-02 13:55:00,78.28,78.3,78.17,78.27,31955.0,73.9161,73.935,73.8122,73.9066,31955.0
2022-03-02 14:00:00,78.29,78.29,78.11,78.26,37600.0,73.9255,73.9255,73.7555,73.8972,37600.0
2022-03-02 14:05:00,78.27,78.33,78.19,78.2,50397.0,73.9066,73.9633,73.8311,73.8405,50397.0
2022-03-02 14:10:00,78.21,78.26,78.15,78.19,25447.0,73.85,73.8972,73.7933,73.8311,25447.0
2022-03-02 14:15:00,78.19,78.24,78.1,78.16,30525.0,73.8311,73.8783,73.7461,73.8028,30525.0
2022-03-02 14:20:00,78.16,78.24,78.04,78.04,39664.0,73.8028,73.8783,73.6895,73.6895,39664.0
2022-03-02 14:25:00,78.04,78.04,77.85,77.97,53038.0,73.6895,73.6895,73.51,73.6234,53038.0
2022-03-02 14:30:00,77.96,77.98,77.87,77.95,62483.0,73.6139,73.6328,73.5289,73.6045,62483.0
2022-03-02 14:35:00,77.95,78.07,77.9,77.92,35158.0,73.6045,73.7178,73.5573,73.5761,35158.0
2022-03-02 14:40:00,77.92,78.09,77.92,78.05,43712.0,73.5761,73.7367,73.5761,73.6989,43712.0
2022-03-02 14:45:00,78.06,78.09,77.93,77.98,32525.0,73.7083,73.7367,73.5856,73.6328,32525.0
2022-03-02 14:50:00,77.98,78.1,77.79,77.82,35971.0,73.6328,73.7461,73.4534,73.4817,35971.0
2022-03-02 14:55:00,77.83,77.93,77.77,77.88,60512.0,73.4912,73.5856,73.4345,73.5384,60512.0
2022-03-02 15:00:00,77.88,78.17,77.86,78.1,56050.0,73.5384,73.8122,73.5195,73.7461,56050.0
2022-03-02 15:05:00,78.11,78.17,78.05,78.1,32258.0,73.7555,73.8122,73.6989,73.7461,32258.0
2022-03-02 15:10:00,78.09,78.11,77.91,77.96,45050.0,73.7367,73.7555,73.5667,73.6139,45050.0
2022-03-02 15:15:00,77.96,78.0,77.87,77.99,50063.0,73.6139,73.6517,73.5289,73.6422,50063.0
2022-03-02 15:20:00,77.98,77.99,77.87,77.92,56707.0,73.6328,73.6422,73.5289,73.5761,56707.0
2022-03-02 15:25:00,77.92,78.03,77.88,77.96,78723.0,73.5761,73.68,73.5384,73.6139,78723.0
2022-03-02 15:30:00,77.97,78.15,77.97,78.1,85624.0,73.6234,73.7933,73.6234,73.7461,85624.0
2022-03-02 15:35:00,78.11,78.19,78.07,78.07,118946.0,73.7555,73.8311,73.7178,73.7178,118946.0
2022-03-02 15:40:00,78.07,78.21,77.98,78.17,183934.0,73.7178,73.85,73.6328,73.8122,183934.0
2022-03-02 15:45:00,78.16,78.23,78.12,78.18,177118.0,73.8028,73.8689,73.765,73.8216,177118.0
2022-03-02 15:50:00,78.18,78.28,78.1,78.12,232147.0,73.8216,73.9161,73.7461,73.765,232147.0
2022-03-02 15:55:00,78.11,78.11,77.91,77.94,266680.0,73.7555,73.7555,73.5667,73.595,266680.0
2022-03-03 09:30:00,77.98,78.26,77.68,77.69,77379.0,73.6328,73.8972,73.3495,73.359,77379.0
2022-03-03 09:35:00,77.62,77.69,77.33,77.4,36360.0,73.2929,73.359,73.019,73.0851,36360.0
2022-03-03 09:40:00,77.56,77.61,77.22,77.3,46019.0,73.2362,73.2834,72.9152,72.9907,46019.0
2022-03-03 09:45:00,77.33,77.73,77.33,77.36,67520.0,73.019,73.3967,73.019,73.0474,67520.0
2022-03-03 09:50:00,77.33,77.62,77.3,77.61,85187.0,73.019,73.2929,72.9907,73.2834,85187.0
2022-03-03 09:55:00,77.62,77.85,77.46,77.57,30306.0,73.2929,73.51,73.1418,73.2457,30306.0
2022-03-03 10:00:00,77.63,77.77,77.49,77.55,18074.0,73.3023,73.4345,73.1701,73.2268,18074.0
2022-03-03 10:05:00,77.53,77.53,77.12,77.33,59410.0,73.2079,73.2079,72.8207,73.019,59410.0
2022-03-03 10:10:00,77.31,77.38,77.1,77.25,125594.0,73.0001,73.0662,72.8019,72.9435,125594.0
2022-03-03 10:15:00,77.24,77.25,77.03,77.13,68291.0,72.9341,72.9435,72.7358,72.8302,68291.0
2022-03-03 10:20:00,77.12,77.14,76.84,76.92,93979.0,72.8207,72.8396,72.5563,72.6319,93979.0
2022-03-03 10:25:00,76.92,77.01,76.75,76.83,72200.0,72.6319,72.7169,72.4714,72.5469,72200.0
2022-03-03 10:30:00,76.79,76.96,76.68,76.83,48717.0,72.5091,72.6697,72.4053,72.5469,48717.0
2022-03-03 10:35:00,76.81,76.86,76.49,76.54,132988.0,72.528,72.5752,72.2259,72.2731,132988.0
2022-03-03 10:40:00,76.59,76.73,76.4,76.59,59310.0,72.3203,72.4525,72.1409,72.3203,59310.0
2022-03-03 10:45:00,76.57,76.6,76.44,76.49,30749.0,72.3014,72.3297,72.1786,72.2259,30749.0
2022-03-03 10:50:00,76.48,76.55,76.33,76.36,49866.0,72.2164,72.2825,72.0748,72.1031,49866.0
2022-03-03 10:55:00,76.3,76.36,76.11,76.12,66298.0,72.0465,72.1031,71.867,71.8765,66298.0
2022-03-03 11:00:00,76.11,76.26,76.04,76.23,58693.0,71.867,72.0087,71.8009,71.9804,58693.0
2022-03-03 11:05:00,76.23,76.28,76.09,76.28,57779.0,71.9804,72.0276,71.8482,72.0276,57779.0
2022-03-03 11:10:00,76.25,76.39,76.16,76.26,25078.0,71.9992,72.1314,71.9143,72.0087,25078.0
2022-03-03 11:15:00,76.25,76.35,76.15,76.33,16882.0,71.9992,72.0937,71.9048,72.0748,16882.0
2022-03-03 11:20:00,76.34,76.72,76.34,76.72,58596.0,72.0842,72.443,72.0842,72.443,58596.0
2022-03-03 11:25:00,76.73,76.86,76.7,76.76,39489.0,72.4525,72.5752,72.4242,72.4808,39489.0
2022-03-03 11:30:00,76.74,76.77,76.66,76.67,38349.0,72.4619,72.4903,72.3864,72.3958,38349.0
2022-03-03 11:35:00,76.67,76.73,76.54,76.58,43982.0,72.3958,72.4525,72.2731,72.3108,43982.0
2022-03-03 11:40:00,76.56,76.88,76.47,76.83,42393.0,72.292,72.5941,72.207,72.5469,42393.0
2022-03-03 11:45:00,76.83,76.85,76.71,76.74,30221.0,72.5469,72.5658,72.4336,72.4619,30221.0
2022-03-03 11:50:00,76.73,76.83,76.59,76.73,18657.0,72.4525,72.5469,72.3203,72.4525,18657.0
2022-03-03 11:55:00,76.68,76.94,76.51,76.81,56735.0,72.4053,72.6508,72.2447,72.528,56735.0
2022-03-03 12:00:00,76.82,76.92,76.73,76.83,50592.0,72.5375,72.6319,72.4525,72.5469,50592.0
2022-03-03 12:05:00,76.82,76.96,76.71,76.96,60433.0,72.5375,72.6697,72.4336,72.6697,60433.0
2022-03-03 12:10:00,76.95,77.05,76.91,77.0,32130.0,72.6602,72.7546,72.6224,72.7074,32130.0
2022-03-03 12:15:00,77.0,77.14,76.97,76.97,32767.0,72.7074,72.8396,72.6791,72.6791,32767.0
2022-03-03 12:20:00,76.94,76.98,76.78,76.8,27960.0,72.6508,72.6885,72.4997,72.5186,27960.0
2022-03-03 12:25:00,76.8,76.81,76.6,76.64,25032.0,72.5186,72.528,72.3297,72.3675,25032.0
2022-03-03 12:30:00,76.64,77.51,76.61,77.44,88886.0,72.3675,73.189,72.3392,73.1229,88886.0
2022-03-03 12:35:00,77.43,77.59,77.08,77.08,132185.0,73.1135,73.2645,72.783,72.783,132185.0
2022-03-03 12:40:00,77.09,77.09,76.85,76.97,50130.0,72.7924,72.7924,72.5658,72.6791,50130.0
2022-03-03 12:45:00,76.98,77.1,76.79,77.03,33986.0,72.6885,72.8019,72.5091,72.7358,33986.0
2022-03-03 12:50:00,76.98,77.11,76.95,77.06,18882.0,72.6885,72.8113,72.6602,72.7641,18882.0
2022-03-03 12:55:00,77.04,77.28,77.04,77.26,34905.0,72.7452,72.9718,72.7452,72.9529,34905.0
2022-03-03 13:00:00,77.26,77.37,77.19,77.34,24466.0,72.9529,73.0568,72.8868,73.0285,24466.0
2022-03-03 13:05:00,77.31,77.46,77.16,77.23,32657.0,73.0001,73.1418,72.8585,72.9246,32657.0
2022-03-03 13:10:00,77.2,77.42,77.17,77.39,39118.0,72.8963,73.104,72.868,73.0757,39118.0
2022-03-03 13:15:00,77.39,77.67,77.38,77.65,123352.0,73.0757,73.3401,73.0662,73.3212,123352.0
2022-03-03 13:20:00,77.61,77.68,77.46,77.53,31935.0,73.2834,73.3495,73.1418,73.2079,31935.0
2022-03-03 13:25:00,77.54,77.65,77.48,77.65,26351.0,73.2173,73.3212,73.1607,73.3212,26351.0
2022-03-03 13:30:00,77.64,77.64,77.3,77.36,70646.0,73.3118,73.3118,72.9907,73.0474,70646.0
2022-03-03 13:35:00,77.37,77.5,77.37,77.4,36344.0,73.0568,73.1796,73.0568,73.0851,36344.0
2022-03-03 13:40:00,77.38,77.46,77.28,77.38,40649.0,73.0662,73.1418,72.9718,73.0662,40649.0
2022-03-03 13:45:00,77.39,77.4,77.26,77.36,26875.0,73.0757,73.0851,72.9529,73.0474,26875.0
2022-03-03 13:50:00,77.37,77.49,77.34,77.36,20684.0,73.0568,73.1701,73.0285,73.0474,20684.0
2022-03-03 13:55:00,77.37,77.43,77.28,77.32,40795.0,73.0568,73.1135,72.9718,73.0096,40795.0
2022-03-03 14:00:00,77.32,77.48,77.25,77.25,44818.0,73.0096,73.1607,72.9435,72.9435,44818.0
2022-03-03 14:05:00,77.25,77.33,77.13,77.23,38850.0,72.9435,73.019,72.8302,72.9246,38850.0
2022-03-03 14:10:00,77.26,77.59,77.12,77.57,41057.0,72.9529,73.2645,72.8207,73.2457,41057.0
2022-03-03 14:15:00,77.57,77.58,77.42,77.45,17726.0,73.2457,73.2551,73.104,73.1323,17726.0
2022-03-03 14:20:00,77.45,77.45,77.26,77.31,17673.0,73.1323,73.1323,72.9529,73.0001,17673.0
2022-03-03 14:25:00,77.33,77.41,77.32,77.41,26789.0,73.019,73.0946,73.0096,73.0946,26789.0
2022-03-03 14:30:00,77.39,77.45,77.31,77.44,14647.0,73.0757,73.1323,73.0001,73.1229,14647.0
2022-03-03 14:35:00,77.44,77.48,77.36,77.39,19377.0,73.1229,73.1607,73.0474,73.0757,19377.0
2022-03-03 14:40:00,77.39,77.43,77.14,77.18,59411.0,73.0757,73.1135,72.8396,72.8774,59411.0
2022-03-03 14:45:00,77.2,77.21,77.05,77.07,24397.0,72.8963,72.9057,72.7546,72.7735,24397.0
2022-03-03 14:50:00,77.08,77.09,76.87,76.92,174433.0,72.783,72.7924,72.5847,72.6319,174433.0
2022-03-03 14:55:00,76.91,77.0,76.86,76.93,32204.0,72.6224,72.7074,72.5752,72.6413,32204.0
2022-03-03 15:00:00,76.94,76.94,76.73,76.73,65047.0,72.6508,72.6508,72.4525,72.4525,65047.0
2022-03-03 15:05:00,76.74,76.83,76.65,76.73,45767.0,72.4619,72.5469,72.3769,72.4525,45767.0
2022-03-03 15:10:00,76.74,76.79,76.67,76.71,72509.0,72.4619,72.5091,72.3958,72.4336,72509.0
2022-03-03 15:15:00,76.7,76.85,76.64,76.82,94037.0,72.4242,72.5658,72.3675,72.5375,94037.0
2022-03-03 15:20:00,76.81,76.85,76.67,76.75,72994.0,72.528,72.5658,72.3958,72.4714,72994.0
2022-03-03 15:25:00,76.75,76.96,76.74,76.95,30132.0,72.4714,72.6697,72.4619,72.6602,30132.0
2022-03-03 15:30:00,76.94,76.95,76.7,76.77,84126.0,72.6508,72.6602,72.4242,72.4903,84126.0
2022-03-03 15:35:00,76.76,76.8,76.62,76.8,93403.0,72.4808,72.5186,72.3486,72.5186,93403.0
2022-03-03 15:40:00,76.79,76.84,76.71,76.71,133483.0,72.5091,72.5563,72.4336,72.4336,133483.0
2022-03-03 15:45:00,76.7,76.75,76.58,76.73,116971.0,72.4242,72.4714,72.3108,72.4525,116971.0
2022-03-03 15:50:00,76.71,76.93,76.57,76.87,199469.0,72.4336,72.6413,72.3014,72.5847,199469.0
2022-03-03 15:55:00,76.87,77.02,76.82,76.98,377241.0,72.5847,72.7263,72.5375,72.6885,377241.0
2022-03-04 09:30:00,76.5,76.79,76.2,76.21,119528.0,72.2353,72.5091,71.952,71.9615,119528.0
2022-03-04 09:35:00,76.2,76.6,76.19,76.44,147888.0,71.952,72.3297,71.9426,72.1786,147888.0
2022-03-04 09:40:00,76.37,76.46,76.1,76.15,153200.0,72.1126,72.1975,71.8576,71.9048,153200.0
2022-03-04 09:45:00,76.16,76.22,75.59,75.62,213693.0,71.9143,71.9709,71.376,71.4044,213693.0
2022-03-04 09:50:00,75.63,76.02,75.62,75.83,68141.0,71.4138,71.7821,71.4044,71.6027,68141.0
2022-03-04 09:55:00,75.83,76.19,75.72,76.19,102638.0,71.6027,71.9426,71.4988,71.9426,102638.0
2022-03-04 10:00:00,76.19,76.43,75.95,76.01,107296.0,71.9426,72.1692,71.716,71.7726,107296.0
2022-03-04 10:05:00,76.0,76.01,75.68,75.73,43228.0,71.7632,71.7726,71.461,71.5082,43228.0
2022-03-04 10:10:00,75.75,75.78,75.47,75.58,54377.0,71.5271,71.5554,71.2627,71.3666,54377.0
2022-03-04 10:15:00,75.6,75.71,75.41,75.43,150173.0,71.3855,71.4893,71.2061,71.225,150173.0
2022-03-04 10:20:00,75.42,75.53,75.34,75.37,122983.0,71.2155,71.3194,71.14,71.1683,122983.0
2022-03-04 10:25:00,75.35,75.54,75.33,75.43,66897.0,71.1494,71.3288,71.1305,71.225,66897.0
2022-03-04 10:30:00,75.43,75.44,75.2,75.2,43363.0,71.225,71.2344,71.0078,71.0078,43363.0
2022-03-04 10:35:00,75.19,75.69,75.19,75.48,66481.0,70.9983,71.4705,70.9983,71.2722,66481.0
2022-03-04 10:40:00,75.47,75.61,75.18,75.2,64927.0,71.2627,71.3949,70.9889,71.0078,64927.0
2022-03-04 10:45:00,75.19,75.24,74.99,74.99,160844.0,70.9983,71.0455,70.8095,70.8095,160844.0
2022-03-04 10:50:00,74.97,75.11,74.94,74.97,99321.0,70.7906,70.9228,70.7623,70.7906,99321.0
2022-03-04 10:55:00,74.99,74.99,74.7,74.71,107888.0,70.8095,70.8095,70.5356,70.5451,107888.0
2022-03-04 11:00:00,74.71,74.76,74.49,74.64,154807.0,70.5451,70.5923,70.3374,70.479,154807.0
2022-03-04 11:05:00,74.65,74.86,74.54,74.72,228118.0,70.4884,70.6867,70.3846,70.5545,228118.0
2022-03-04 11:10:00,74.74,74.75,74.51,74.65,92690.0,70.5734,70.5829,70.3562,70.4884,92690.0
2022-03-04 11:15:00,74.64,74.97,74.61,74.83,88140.0,70.479,70.7906,70.4507,70.6584,88140.0
2022-03-04 11:20:00,74.83,74.84,74.65,74.78,89269.0,70.6584,70.6678,70.4884,70.6112,89269.0
2022-03-04 11:25:00,74.77,74.98,74.7,74.86,111193.0,70.6017,70.8,70.5356,70.6867,111193.0
2022-03-04 11:30:00,74.85,74.92,74.73,74.8,129419.0,70.6773,70.7434,70.564,70.6301,129419.0
2022-03-04 11:35:00,74.8,75.08,74.55,75.02,127843.0,70.6301,70.8945,70.394,70.8378,127843.0
2022-03-04 11:40:00,75.0,75.2,75.0,75.11,73085.0,70.8189,71.0078,70.8189,70.9228,73085.0
2022-03-04 11:45:00,75.11,75.23,75.04,75.09,69421.0,70.9228,71.0361,70.8567,70.9039,69421.0
2022-03-04 11:50:00,75.08,75.09,74.86,74.91,62864.0,70.8945,70.9039,70.6867,70.7339,62864.0
2022-03-04 11:55:00,74.93,75.01,74.84,74.92,39623.0,70.7528,70.8284,70.6678,70.7434,39623.0
2022-03-04 12:00:00,74.93,74.95,74.75,74.91,47035.0,70.7528,70.7717,70.5829,70.7339,47035.0
2022-03-04 12:05:00,74.9,74.99,74.76,74.92,37421.0,70.7245,70.8095,70.5923,70.7434,37421.0
2022-03-04 12:10:00,74.92,75.46,74.92,75.44,81422.0,70.7434,71.2533,70.7434,71.2344,81422.0
2022-03-04 12:15:00,75.43,75.7,75.43,75.47,115701.0,71.225,71.4799,71.225,71.2627,115701.0
2022-03-04 12:20:00,75.46,75.5,75.17,75.17,84726.0,71.2533,71.2911,70.9794,70.9794,84726.0
2022-03-04 12:25:00,75.17,75.41,75.07,75.26,39365.0,70.9794,71.2061,70.885,71.0644,39365.0
2022-03-04 12:30:00,75.24,75.37,75.19,75.31,138819.0,71.0455,71.1683,70.9983,71.1116,138819.0
2022-03-04 12:35:00,75.31,75.53,75.31,75.41,102994.0,71.1116,71.3194,71.1116,71.2061,102994.0
2022-03-04 12:40:00,75.42,75.42,75.17,75.19,126753.0,71.2155,71.2155,70.9794,70.9983,126753.0
2022-03-04 12:45:00,75.19,75.31,75.13,75.31,38717.0,70.9983,71.1116,70.9417,71.1116,38717.0
2022-03-04 12:50:00,75.32,75.47,75.22,75.37,91200.0,71.1211,71.2627,71.0267,71.1683,91200.0
2022-03-04 12:55:00,75.37,75.56,75.37,75.5,65748.0,71.1683,71.3477,71.1683,71.2911,65748.0
2022-03-04 13:00:00,75.52,75.86,75.51,75.85,77049.0,71.3099,71.631,71.3005,71.6215,77049.0
2022-03-04 13:05:00,75.86,75.88,75.73,75.76,22693.0,71.631,71.6499,71.5082,71.5366,22693.0
2022-03-04 13:10:00,75.77,75.79,75.61,75.63,88784.0,71.546,71.5649,71.3949,71.4138,88784.0
2022-03-04 13:15:00,75.64,75.72,75.35,75.41,160736.0,71.4232,71.4988,71.1494,71.2061,160736.0
2022-03-04 13:20:00,75.42,75.6,75.42,75.51,81217.0,71.2155,71.3855,71.2155,71.3005,81217.0
2022-03-04 13:25:00,75.53,75.71,75.52,75.67,56149.0,71.3194,71.4893,71.3099,71.4516,56149.0
2022-03-04 13:30:00,75.67,75.94,75.67,75.8,134924.0,71.4516,71.7065,71.4516,71.5743,134924.0
2022-03-04 13:35:00,75.8,75.89,75.72,75.83,54943.0,71.5743,71.6593,71.4988,71.6027,54943.0
2022-03-04 13:40:00,75.82,75.82,75.4,75.43,58166.0,71.5932,71.5932,71.1966,71.225,58166.0
2022-03-04 13:45:00,75.44,75.44,75.31,75.42,30488.0,71.2344,71.2344,71.1116,71.2155,30488.0
2022-03-04 13:50:00,75.44,75.54,75.4,75.49,41263.0,71.2344,71.3288,71.1966,71.2816,41263.0
2022-03-04 13:55:00,75.54,75.57,75.36,75.36,74143.0,71.3288,71.3571,71.1589,71.1589,74143.0
2022-03-04 14:00:00,75.39,75.45,75.29,75.39,66025.0,71.1872,71.2438,71.0928,71.1872,66025.0
2022-03-04 14:05:00,75.41,75.43,75.18,75.28,85706.0,71.2061,71.225,70.9889,71.0833,85706.0
2022-03-04 14:10:00,75.29,75.29,75.09,75.18,39484.0,71.0928,71.0928,70.9039,70.9889,39484.0
2022-03-04 14:15:00,75.18,75.29,75.1,75.29,31798.0,70.9889,71.0928,70.9134,71.0928,31798.0
2022-03-04 14:20:00,75.26,75.56,75.26,75.52,61729.0,71.0644,71.3477,71.0644,71.3099,61729.0
2022-03-04 14:25:00,75.53,75.7,75.44,75.49,73936.0,71.3194,71.4799,71.2344,71.2816,73936.0
2022-03-04 14:30:00,75.47,75.6,75.4,75.57,32666.0,71.2627,71.3855,71.1966,71.3571,32666.0
2022-03-04 14:35:00,75.57,75.61,75.41,75.54,49808.0,71.3571,71.3949,71.2061,71.3288,49808.0
2022-03-04 14:40:00,75.55,75.59,75.37,75.4,25938.0,71.3383,71.376,71.1683,71.1966,25938.0
2022-03-04 14:45:00,75.39,75.44,75.3,75.31,23026.0,71.1872,71.2344,71.1022,71.1116,23026.0
2022-03-04 14:50:00,75.3,75.45,75.23,75.28,64992.0,71.1022,71.2438,71.0361,71.0833,64992.0
2022-03-04 14:55:00,75.3,75.35,75.06,75.09,42483.0,71.1022,71.1494,70.8756,70.9039,42483.0
2022-03-04 15:00:00,75.08,75.3,75.03,75.28,44060.0,70.8945,71.1022,70.8473,71.0833,44060.0
2022-03-04 15:05:00,75.29,75.43,75.21,75.24,33195.0,71.0928,71.225,71.0172,71.0455,33195.0
2022-03-04 15:10:00,75.27,75.35,75.18,75.2,47241.0,71.0739,71.1494,70.9889,71.0078,47241.0
2022-03-04 15:15:00,75.2,75.39,75.17,75.34,23772.0,71.0078,71.1872,70.9794,71.14,23772.0
2022-03-04 15:20:00,75.36,75.41,75.23,75.38,21963.0,71.1589,71.2061,71.0361,71.1777,21963.0
2022-03-04 15:25:00,75.34,75.57,75.34,75.36,63198.0,71.14,71.3571,71.14,71.1589,63198.0
2022-03-04 15:30:00,75.36,75.4,75.21,75.26,63505.0,71.1589,71.1966,71.0172,71.0644,63505.0
2022-03-04 15:35:00,75.25,75.29,74.98,75.09,90922.0,71.055,71.0928,70.8,70.9039,90922.0
2022-03-04 15:40:00,75.08,75.22,75.04,75.16,62848.0,70.8945,71.0267,70.8567,70.97,62848.0
2022-03-04 15:45:00,75.14,75.27,75.01,75.04,66775.0,70.9511,71.0739,70.8284,70.8567,66775.0
2022-03-04 15:50:00,75.06,75.42,75.0,75.42,123962.0,70.8756,71.2155,70.8189,71.2155,123962.0
2022-03-04 15:55:00,75.4,75.53,75.39,75.43,180591.0,71.1966,71.3194,71.1872,71.225,180591.0
2022-03-07 09:30:00,75.49,75.85,75.35,75.5,214512.0,71.2816,71.6215,71.1494,71.2911,214512.0
2022-03-07 09:35:00,75.51,76.07,75.39,75.6,312875.0,71.3005,71.8293,71.1872,71.3855,312875.0
2022-03-07 09:40:00,75.58,75.72,75.41,75.55,441635.0,71.3666,71.4988,71.2061,71.3383,441635.0
2022-03-07 09:45:00,75.53,75.74,75.09,75.3,142885.0,71.3194,71.5177,70.9039,71.1022,142885.0
2022-03-07 09:50:00,75.3,75.47,75.24,75.46,102232.0,71.1022,71.2627,71.0455,71.2533,102232.0
2022-03-07 09:55:00,75.45,75.62,75.24,75.25,137755.0,71.2438,71.4044,71.0455,71.055,137755.0
2022-03-07 10:00:00,75.25,75.41,75.21,75.34,212527.0,71.055,71.2061,71.0172,71.14,212527.0
2022-03-07 10:05:00,75.33,75.56,75.23,75.28,182462.0,71.1305,71.3477,71.0361,71.0833,182462.0
2022-03-07 10:10:00,75.27,75.37,75.06,75.13,193056.0,71.0739,71.1683,70.8756,70.9417,193056.0
2022-03-07 10:15:00,75.14,75.21,75.0,75.02,62275.0,70.9511,71.0172,70.8189,70.8378,62275.0
2022-03-07 10:20:00,75.02,75.12,75.0,75.01,128172.0,70.8378,70.9322,70.8189,70.8284,128172.0
2022-03-07 10:25:00,75.0,75.15,74.99,75.02,192674.0,70.8189,70.9606,70.8095,70.8378,192674.0
2022-03-07 10:30:00,75.01,75.23,74.97,75.04,110113.0,70.8284,71.0361,70.7906,70.8567,110113.0
2022-03-07 10:35:00,75.02,75.11,74.79,74.79,146561.0,70.8378,70.9228,70.6206,70.6206,146561.0
2022-03-07 10:40:00,74.77,74.84,74.4,74.5,127560.0,70.6017,70.6678,70.2524,70.3468,127560.0
2022-03-07 10:45:00,74.5,74.6,74.22,74.27,116901.0,70.3468,70.4412,70.0824,70.1296,116901.0
2022-03-07 10:50:00,74.26,74.38,74.21,74.25,303428.0,70.1202,70.2335,70.073,70.1107,303428.0
2022-03-07 10:55:00,74.25,74.44,74.25,74.29,101034.0,70.1107,70.2901,70.1107,70.1485,101034.0
2022-03-07 11:00:00,74.28,74.56,74.25,74.51,170848.0,70.1391,70.4035,70.1107,70.3562,170848.0
2022-03-07 11:05:00,74.52,74.7,74.38,74.51,115660.0,70.3657,70.5356,70.2335,70.3562,115660.0
2022-03-07 11:10:00,74.5,74.72,74.49,74.65,70019.0,70.3468,70.5545,70.3374,70.4884,70019.0
2022-03-07 11:15:00,74.61,74.95,74.61,74.77,97946.0,70.4507,70.7717,70.4507,70.6017,97946.0
2022-03-07 11:20:00,74.76,74.78,74.52,74.65,71095.0,70.5923,70.6112,70.3657,70.4884,71095.0
2022-03-07 11:25:00,74.69,74.79,74.57,74.59,47508.0,70.5262,70.6206,70.4129,70.4318,47508.0
2022-03-07 11:30:00,74.57,74.61,74.37,74.38,61469.0,70.4129,70.4507,70.224,70.2335,61469.0
2022-03-07 11:35:00,74.39,74.4,74.04,74.05,194450.0,70.2429,70.2524,69.9124,69.9219,194450.0
2022-03-07 11:40:00,74.04,74.15,73.96,74.0,131017.0,69.9124,70.0163,69.8369,69.8747,131017.0
2022-03-07 11:45:00,73.99,74.3,73.96,74.24,55428.0,69.8652,70.1579,69.8369,70.1013,55428.0
2022-03-07 11:50:00,74.24,74.24,73.94,73.94,41779.0,70.1013,70.1013,69.818,69.818,41779.0
2022-03-07 11:55:00,73.93,73.93,73.69,73.72,60241.0,69.8086,69.8086,69.582,69.6103,60241.0
2022-03-07 12:00:00,73.71,73.74,73.45,73.6,75573.0,69.6008,69.6292,69.3553,69.497,75573.0
2022-03-07 12:05:00,73.59,73.72,73.51,73.67,46533.0,69.4875,69.6103,69.412,69.5631,46533.0
2022-03-07 12:10:00,73.67,73.95,73.66,73.73,255037.0,69.5631,69.8275,69.5536,69.6197,255037.0
2022-03-07 12:15:00,73.73,73.96,73.57,73.71,93826.0,69.6197,69.8369,69.4686,69.6008,93826.0
2022-03-07 12:20:00,73.71,73.85,73.44,73.48,96291.0,69.6008,69.733,69.3459,69.3837,96291.0
2022-03-07 12:25:00,73.47,73.55,73.33,73.55,124321.0,69.3742,69.4498,69.242,69.4498,124321.0
2022-03-07 12:30:00,73.54,73.59,73.42,73.52,41318.0,69.4403,69.4875,69.327,69.4214,41318.0
2022-03-07 12:35:00,73.53,73.61,73.39,73.53,39693.0,69.4309,69.5064,69.2987,69.4309,39693.0
2022-03-07 12:40:00,73.54,73.89,73.54,73.8,50198.0,69.4403,69.7708,69.4403,69.6858,50198.0
2022-03-07 12:45:00,73.81,74.02,73.74,73.89,110944.0,69.6953,69.8936,69.6292,69.7708,110944.0
2022-03-07 12:50:00,73.88,74.03,73.7,73.77,111304.0,69.7614,69.903,69.5914,69.6575,111304.0
2022-03-07 12:55:00,73.75,73.77,73.6,73.61,29097.0,69.6386,69.6575,69.497,69.5064,29097.0
2022-03-07 13:00:00,73.6,73.84,73.53,73.56,122108.0,69.497,69.7236,69.4309,69.4592,122108.0
2022-03-07 13:05:00,73.56,73.72,73.49,73.57,47978.0,69.4592,69.6103,69.3931,69.4686,47978.0
2022-03-07 13:10:00,73.57,73.6,73.32,73.37,65525.0,69.4686,69.497,69.2326,69.2798,65525.0
2022-03-07 13:15:00,73.38,73.45,73.27,73.3,43059.0,69.2892,69.3553,69.1854,69.2137,43059.0
2022-03-07 13:20:00,73.27,73.32,73.07,73.09,106587.0,69.1854,69.2326,68.9965,69.0154,106587.0
2022-03-07 13:25:00,73.1,73.26,73.08,73.18,104766.0,69.0248,69.1759,69.006,69.1004,104766.0
2022-03-07 13:30:00,73.17,73.34,73.08,73.11,51248.0,69.0909,69.2515,69.006,69.0343,51248.0
2022-03-07 13:35:00,73.11,73.27,72.98,73.21,132757.0,69.0343,69.1854,68.9115,69.1287,132757.0
2022-03-07 13:40:00,73.2,73.46,73.14,73.41,78628.0,69.1193,69.3648,69.0626,69.3176,78628.0
2022-03-07 13:45:00,73.4,73.6,73.32,73.37,93808.0,69.3081,69.497,69.2326,69.2798,93808.0
2022-03-07 13:50:00,73.39,73.49,73.21,73.21,41513.0,69.2987,69.3931,69.1287,69.1287,41513.0
2022-03-07 13:55:00,73.2,73.25,72.89,72.9,145942.0,69.1193,69.1665,68.8266,68.836,145942.0
2022-03-07 14:00:00,72.9,73.05,72.88,72.91,121493.0,68.836,68.9776,68.8171,68.8454,121493.0
2022-03-07 14:05:00,72.91,73.17,72.87,73.15,59254.0,68.8454,69.0909,68.8077,69.0721,59254.0
2022-03-07 14:10:00,73.13,73.39,73.13,73.22,59817.0,69.0532,69.2987,69.0532,69.1382,59817.0
2022-03-07 14:15:00,73.24,73.31,73.1,73.25,54210.0,69.157,69.2231,69.0248,69.1665,54210.0
2022-03-07 14:20:00,73.23,73.25,72.93,72.94,63509.0,69.1476,69.1665,68.8643,68.8738,63509.0
2022-03-07 14:25:00,72.94,73.13,72.94,73.04,56310.0,68.8738,69.0532,68.8738,68.9682,56310.0
2022-03-07 14:30:00,73.05,73.15,72.96,72.99,46664.0,68.9776,69.0721,68.8927,68.921,46664.0
2022-03-07 14:35:00,73.0,73.08,72.87,72.93,118276.0,68.9304,69.006,68.8077,68.8643,118276.0
2022-03-07 14:40:00,72.99,72.99,72.68,72.7,90396.0,68.921,68.921,68.6283,68.6471,90396.0
2022-03-07 14:45:00,72.69,72.78,72.61,72.73,49990.0,68.6377,68.7227,68.5622,68.6755,49990.0
2022-03-07 14:50:00,72.72,72.74,72.54,72.54,70933.0,68.666,68.6849,68.4961,68.4961,70933.0
2022-03-07 14:55:00,72.55,72.8,72.55,72.67,51757.0,68.5055,68.7416,68.5055,68.6188,51757.0
2022-03-07 15:00:00,72.67,72.8,72.6,72.67,57039.0,68.6188,68.7416,68.5527,68.6188,57039.0
2022-03-07 15:05:00,72.67,72.67,72.48,72.55,59230.0,68.6188,68.6188,68.4394,68.5055,59230.0
2022-03-07 15:10:00,72.55,72.62,72.37,72.38,104412.0,68.5055,68.5716,68.3355,68.345,104412.0
2022-03-07 15:15:00,72.38,72.4,72.25,72.31,286270.0,68.345,68.3639,68.2222,68.2789,286270.0
2022-03-07 15:20:00,72.3,72.61,72.3,72.55,175983.0,68.2694,68.5622,68.2694,68.5055,175983.0
2022-03-07 15:25:00,72.55,72.85,72.54,72.79,247428.0,68.5055,68.7888,68.4961,68.7321,247428.0
2022-03-07 15:30:00,72.79,72.79,72.56,72.67,260925.0,68.7321,68.7321,68.5149,68.6188,260925.0
2022-03-07 15:35:00,72.68,72.68,72.52,72.53,252577.0,68.6283,68.6283,68.4772,68.4866,252577.0
2022-03-07 15:40:00,72.52,72.69,72.47,72.64,259157.0,68.4772,68.6377,68.43,68.5905,259157.0
2022-03-07 15:45:00,72.63,72.63,72.28,72.31,489877.0,68.581,68.581,68.2506,68.2789,489877.0
2022-03-07 15:50:00,72.31,72.45,72.08,72.11,529385.0,68.2789,68.4111,68.0617,68.09,529385.0
2022-03-07 15:55:00,72.12,72.26,72.1,72.1,605808.0,68.0995,68.2317,68.0806,68.0806,605808.0
2022-03-08 09:30:00,72.63,72.91,71.97,72.04,62322.0,68.581,68.8454,67.9578,68.0239,62322.0
2022-03-08 09:35:00,72.05,72.78,71.97,72.48,79657.0,68.0334,68.7227,67.9578,68.4394,79657.0
2022-03-08 09:40:00,72.27,73.33,72.18,73.11,257866.0,68.2411,69.242,68.1561,69.0343,257866.0
2022-03-08 09:45:00,73.14,73.33,72.89,72.9,110504.0,69.0626,69.242,68.8266,68.836,110504.0
2022-03-08 09:50:00,72.98,73.21,72.79,72.83,147879.0,68.9115,69.1287,68.7321,68.7699,147879.0
2022-03-08 09:55:00,72.8,73.2,72.77,73.12,79818.0,68.7416,69.1193,68.7132,69.0437,79818.0
2022-03-08 10:00:00,73.11,73.11,72.61,72.84,70695.0,69.0343,69.0343,68.5622,68.7793,70695.0
2022-03-08 10:05:00,72.8,72.84,72.45,72.56,82571.0,68.7416,68.7793,68.4111,68.5149,82571.0
2022-03-08 10:10:00,72.55,73.12,72.51,73.07,65980.0,68.5055,69.0437,68.4677,68.9965,65980.0
2022-03-08 10:15:00,73.06,73.78,73.02,73.77,62296.0,68.9871,69.6669,68.9493,69.6575,62296.0
2022-03-08 10:20:00,73.75,73.78,73.34,73.34,58430.0,69.6386,69.6669,69.2515,69.2515,58430.0
2022-03-08 10:25:00,73.29,73.35,73.04,73.06,56253.0,69.2043,69.2609,68.9682,68.9871,56253.0
2022-03-08 10:30:00,73.04,73.34,72.74,72.77,46672.0,68.9682,69.2515,68.6849,68.7132,46672.0
2022-03-08 10:35:00,72.79,73.18,72.72,73.05,74196.0,68.7321,69.1004,68.666,68.9776,74196.0
2022-03-08 10:40:00,73.05,73.32,72.96,73.25,34503.0,68.9776,69.2326,68.8927,69.1665,34503.0
2022-03-08 10:45:00,73.27,73.72,73.17,73.6,171231.0,69.1854,69.6103,69.0909,69.497,171231.0
2022-03-08 10:50:00,73.59,73.98,73.46,73.98,99294.0,69.4875,69.8558,69.3648,69.8558,99294.0
2022-03-08 10:55:00,73.96,74.0,73.6,73.83,45771.0,69.8369,69.8747,69.497,69.7141,45771.0
2022-03-08 11:00:00,73.86,74.26,73.8,74.24,70060.0,69.7425,70.1202,69.6858,70.1013,70060.0
2022-03-08 11:05:00,74.19,74.22,73.86,74.07,75237.0,70.0541,70.0824,69.7425,69.9408,75237.0
2022-03-08 11:10:00,74.09,74.25,73.94,74.14,42174.0,69.9597,70.1107,69.818,70.0069,42174.0
2022-03-08 11:15:00,74.13,74.22,74.04,74.15,40557.0,69.9974,70.0824,69.9124,70.0163,40557.0
2022-03-08 11:20:00,74.17,74.18,73.92,74.01,26012.0,70.0352,70.0446,69.7991,69.8841,26012.0
2022-03-08 11:25:00,74.0,74.08,73.82,73.93,44826.0,69.8747,69.9502,69.7047,69.8086,44826.0
2022-03-08 11:30:00,73.94,73.96,73.36,73.47,55782.0,69.818,69.8369,69.2704,69.3742,55782.0
2022-03-08 11:35:00,73.5,73.6,73.45,73.58,22597.0,69.4025,69.497,69.3553,69.4781,22597.0
2022-03-08 11:40:00,73.6,73.82,73.47,73.74,68239.0,69.497,69.7047,69.3742,69.6292,68239.0
2022-03-08 11:45:00,73.77,74.19,73.72,74.17,35368.0,69.6575,70.0541,69.6103,70.0352,35368.0
2022-03-08 11:50:00,74.15,74.26,74.11,74.19,15094.0,70.0163,70.1202,69.9785,70.0541,15094.0
2022-03-08 11:55:00,74.15,74.28,74.02,74.16,67730.0,70.0163,70.1391,69.8936,70.0258,67730.0
2022-03-08 12:00:00,74.18,74.56,73.99,74.42,114354.0,70.0446,70.4035,69.8652,70.2713,114354.0
2022-03-08 12:05:00,74.45,74.83,74.41,74.74,204934.0,70.2996,70.6584,70.2618,70.5734,204934.0
2022-03-08 12:10:00,74.78,75.32,74.7,75.31,99497.0,70.6112,71.1211,70.5356,71.1116,99497.0
2022-03-08 12:15:00,75.33,75.8,75.24,75.67,369926.0,71.1305,71.5743,71.0455,71.4516,369926.0
2022-03-08 12:20:00,75.7,75.88,75.38,75.42,154502.0,71.4799,71.6499,71.1777,71.2155,154502.0
2022-03-08 12:25:00,75.45,75.61,75.13,75.53,113578.0,71.2438,71.3949,70.9417,71.3194,113578.0
2022-03-08 12:30:00,75.52,75.74,75.24,75.73,174066.0,71.3099,71.5177,71.0455,71.5082,174066.0
2022-03-08 12:35:00,75.75,75.83,75.51,75.79,95001.0,71.5271,71.6027,71.3005,71.5649,95001.0
2022-03-08 12:40:00,75.78,75.79,75.48,75.64,59667.0,71.5554,71.5649,71.2722,71.4232,59667.0
2022-03-08 12:45:00,75.64,75.8,75.54,75.74,283890.0,71.4232,71.5743,71.3288,71.5177,283890.0
2022-03-08 12:50:00,75.72,75.75,75.28,75.72,61913.0,71.4988,71.5271,71.0833,71.4988,61913.0
2022-03-08 12:55:00,75.71,75.72,75.42,75.65,60733.0,71.4893,71.4988,71.2155,71.4327,60733.0
2022-03-08 13:00:00,75.68,75.95,75.66,75.94,44423.0,71.461,71.716,71.4421,71.7065,44423.0
2022-03-08 13:05:00,75.94,76.11,75.81,76.06,50004.0,71.7065,71.867,71.5838,71.8198,50004.0
2022-03-08 13:10:00,76.09,76.25,75.92,75.92,96524.0,71.8482,71.9992,71.6876,71.6876,96524.0
2022-03-08 13:15:00,75.95,76.13,75.85,76.05,49268.0,71.716,71.8859,71.6215,71.8104,49268.0
2022-03-08 13:20:00,76.01,76.01,75.62,75.62,43883.0,71.7726,71.7726,71.4044,71.4044,43883.0
2022-03-08 13:25:00,75.62,75.62,75.2,75.25,111384.0,71.4044,71.4044,71.0078,71.055,111384.0
2022-03-08 13:30:00,75.24,75.24,74.85,75.0,73856.0,71.0455,71.0455,70.6773,70.8189,73856.0
2022-03-08 13:35:00,75.02,75.04,74.69,74.82,62811.0,70.8378,70.8567,70.5262,70.649,62811.0
2022-03-08 13:40:00,74.81,74.91,74.61,74.86,45272.0,70.6395,70.7339,70.4507,70.6867,45272.0
2022-03-08 13:45:00,74.85,74.89,74.52,74.56,38785.0,70.6773,70.7151,70.3657,70.4035,38785.0
2022-03-08 13:50:00,74.55,74.62,74.33,74.36,31513.0,70.394,70.4601,70.1863,70.2146,31513.0
2022-03-08 13:55:00,74.33,74.4,74.18,74.21,115586.0,70.1863,70.2524,70.0446,70.073,115586.0
2022-03-08 14:00:00,74.19,74.27,73.96,74.22,100554.0,70.0541,70.1296,69.8369,70.0824,100554.0
2022-03-08 14:05:00,74.21,74.5,74.15,74.23,164745.0,70.073,70.3468,70.0163,70.0919,164745.0
2022-03-08 14:10:00,74.23,74.28,73.94,74.17,40902.0,70.0919,70.1391,69.818,70.0352,40902.0
2022-03-08 14:15:00,74.17,74.33,74.04,74.16,77896.0,70.0352,70.1863,69.9124,70.0258,77896.0
2022-03-08 14:20:00,74.17,74.46,73.93,74.41,82979.0,70.0352,70.309,69.8086,70.2618,82979.0
2022-03-08 14:25:00,74.36,74.74,74.3,74.69,39354.0,70.2146,70.5734,70.1579,70.5262,39354.0
2022-03-08 14:30:00,74.66,74.82,74.38,74.4,39131.0,70.4979,70.649,70.2335,70.2524,39131.0
2022-03-08 14:35:00,74.41,74.71,74.41,74.59,29505.0,70.2618,70.5451,70.2618,70.4318,29505.0
2022-03-08 14:40:00,74.6,74.72,74.47,74.68,6687.0,70.4412,70.5545,70.3185,70.5168,6687.0
2022-03-08 14:45:00,74.71,74.91,74.69,74.88,21216.0,70.5451,70.7339,70.5262,70.7056,21216.0
2022-03-08 14:50:00,74.87,74.97,74.67,74.69,35351.0,70.6962,70.7906,70.5073,70.5262,35351.0
2022-03-08 14:55:00,74.71,74.92,74.61,74.71,47503.0,70.5451,70.7434,70.4507,70.5451,47503.0
2022-03-08 15:00:00,74.74,75.08,74.67,75.05,21529.0,70.5734,70.8945,70.5073,70.8661,21529.0
2022-03-08 15:05:00,75.04,75.09,74.88,74.89,31392.0,70.8567,70.9039,70.7056,70.7151,31392.0
2022-03-08 15:10:00,74.89,74.97,74.6,74.78,43981.0,70.7151,70.7906,70.4412,70.6112,43981.0
2022-03-08 15:15:00,74.78,74.85,74.65,74.69,33241.0,70.6112,70.6773,70.4884,70.5262,33241.0
2022-03-08 15:20:00,74.7,74.73,74.49,74.64,45976.0,70.5356,70.564,70.3374,70.479,45976.0
2022-03-08 15:25:00,74.66,74.66,74.18,74.24,49976.0,70.4979,70.4979,70.0446,70.1013,49976.0
2022-03-08 15:30:00,74.25,74.32,74.1,74.14,72434.0,70.1107,70.1768,69.9691,70.0069,72434.0
2022-03-08 15:35:00,74.14,74.33,74.11,74.31,36371.0,70.0069,70.1863,69.9785,70.1674,36371.0
2022-03-08 15:40:00,74.32,74.35,74.01,74.02,49535.0,70.1768,70.2052,69.8841,69.8936,49535.0
2022-03-08 15:45:00,74.0,74.12,73.85,73.86,88275.0,69.8747,69.988,69.733,69.7425,88275.0
2022-03-08 15:50:00,73.85,74.21,73.84,73.98,135609.0,69.733,70.073,69.7236,69.8558,135609.0
2022-03-08 15:55:00,73.95,73.97,73.71,73.71,170847.0,69.8275,69.8463,69.6008,69.6008,170847.0
2022-03-09 09:30:00,75.62,75.93,75.14,75.64,104527.0,71.4044,71.6971,70.9511,71.4232,104527.0
2022-03-09 09:35:00,75.67,76.03,75.55,75.68,30928.0,71.4516,71.7915,71.3383,71.461,30928.0
2022-03-09 09:40:00,75.73,75.88,75.5,75.61,17215.0,71.5082,71.6499,71.2911,71.3949,17215.0
2022-03-09 09:45:00,75.59,75.74,75.4,75.6,54869.0,71.376,71.5177,71.1966,71.3855,54869.0
2022-03-09 09:50:00,75.6,75.66,75.01,75.13,46353.0,71.3855,71.4421,70.8284,70.9417,46353.0
2022-03-09 09:55:00,75.09,75.39,75.0,75.31,54419.0,70.9039,71.1872,70.8189,71.1116,54419.0
2022-03-09 10:00:00,75.32,75.65,75.27,75.5,33853.0,71.1211,71.4327,71.0739,71.2911,33853.0
2022-03-09 10:05:00,75.53,75.72,75.5,75.52,88647.0,71.3194,71.4988,71.2911,71.3099,88647.0
2022-03-09 10:10:00,75.52,75.56,75.26,75.3,97586.0,71.3099,71.3477,71.0644,71.1022,97586.0
2022-03-09 10:15:00,75.33,75.49,75.04,75.23,86294.0,71.1305,71.2816,70.8567,71.0361,86294.0
2022-03-09 10:20:00,75.2,75.47,75.12,75.47,55501.0,71.0078,71.2627,70.9322,71.2627,55501.0
2022-03-09 10:25:00,75.47,75.49,75.25,75.47,64256.0,71.2627,71.2816,71.055,71.2627,64256.0
2022-03-09 10:30:00,75.47,75.51,75.3,75.47,55046.0,71.2627,71.3005,71.1022,71.2627,55046.0
2022-03-09 10:35:00,75.48,75.8,75.38,75.8,71124.0,71.2722,71.5743,71.1777,71.5743,71124.0
2022-03-09 10:40:00,75.77,75.85,75.58,75.59,40406.0,71.546,71.6215,71.3666,71.376,40406.0
2022-03-09 10:45:00,75.57,75.63,75.39,75.46,38558.0,71.3571,71.4138,71.1872,71.2533,38558.0
2022-03-09 10:50:00,75.45,75.58,75.38,75.49,29650.0,71.2438,71.3666,71.1777,71.2816,29650.0
2022-03-09 10:55:00,75.48,75.79,75.48,75.75,56112.0,71.2722,71.5649,71.2722,71.5271,56112.0
2022-03-09 11:00:00,75.76,75.89,75.7,75.71,60171.0,71.5366,71.6593,71.4799,71.4893,60171.0
2022-03-09 11:05:00,75.72,75.85,75.69,75.73,76074.0,71.4988,71.6215,71.4705,71.5082,76074.0
2022-03-09 11:10:00,75.73,75.77,75.45,75.57,74332.0,71.5082,71.546,71.2438,71.3571,74332.0
2022-03-09 11:15:00,75.57,75.63,75.39,75.56,99204.0,71.3571,71.4138,71.1872,71.3477,99204.0
2022-03-09 11:20:00,75.57,75.7,75.54,75.68,79221.0,71.3571,71.4799,71.3288,71.461,79221.0
2022-03-09 11:25:00,75.69,75.69,75.45,75.46,62784.0,71.4705,71.4705,71.2438,71.2533,62784.0
2022-03-09 11:30:00,75.46,75.75,75.41,75.74,81666.0,71.2533,71.5271,71.2061,71.5177,81666.0
2022-03-09 11:35:00,75.78,75.85,75.61,75.68,47963.0,71.5554,71.6215,71.3949,71.461,47963.0
2022-03-09 11:40:00,75.68,75.85,75.58,75.61,53715.0,71.461,71.6215,71.3666,71.3949,53715.0
2022-03-09 11:45:00,75.62,75.66,75.51,75.61,37114.0,71.4044,71.4421,71.3005,71.3949,37114.0
2022-03-09 11:50:00,75.6,75.6,75.43,75.54,10778.0,71.3855,71.3855,71.225,71.3288,10778.0
2022-03-09 11:55:00,75.56,75.66,75.53,75.6,25189.0,71.3477,71.4421,71.3194,71.3855,25189.0
2022-03-09 12:00:00,75.61,75.81,75.6,75.65,37850.0,71.3949,71.5838,71.3855,71.4327,37850.0
2022-03-09 12:05:00,75.65,75.69,75.45,75.53,18274.0,71.4327,71.4705,71.2438,71.3194,18274.0
2022-03-09 12:10:00,75.54,75.68,75.52,75.61,12343.0,71.3288,71.461,71.3099,71.3949,12343.0
2022-03-09 12:15:00,75.63,75.63,75.5,75.52,27848.0,71.4138,71.4138,71.2911,71.3099,27848.0
2022-03-09 12:20:00,75.53,75.57,75.35,75.44,28158.0,71.3194,71.3571,71.1494,71.2344,28158.0
2022-03-09 12:25:00,75.45,75.58,75.39,75.55,18146.0,71.2438,71.3666,71.1872,71.3383,18146.0
2022-03-09 12:30:00,75.56,75.63,75.52,75.63,41432.0,71.3477,71.4138,71.3099,71.4138,41432.0
2022-03-09 12:35:00,75.67,75.77,75.57,75.74,79667.0,71.4516,71.546,71.3571,71.5177,79667.0
2022-03-09 12:40:00,75.75,75.8,75.64,75.69,48139.0,71.5271,71.5743,71.4232,71.4705,48139.0
2022-03-09 12:45:00,75.67,75.9,75.66,75.9,11321.0,71.4516,71.6688,71.4421,71.6688,11321.0
2022-03-09 12:50:00,75.88,76.08,75.86,76.02,63209.0,71.6499,71.8387,71.631,71.7821,63209.0
2022-03-09 12:55:00,76.03,76.04,75.91,75.92,72799.0,71.7915,71.8009,71.6782,71.6876,72799.0
2022-03-09 13:00:00,75.92,75.92,75.65,75.72,27978.0,71.6876,71.6876,71.4327,71.4988,27978.0
2022-03-09 13:05:00,75.71,75.86,75.67,75.78,51558.0,71.4893,71.631,71.4516,71.5554,51558.0
2022-03-09 13:10:00,75.76,75.94,75.75,75.9,38178.0,71.5366,71.7065,71.5271,71.6688,38178.0
2022-03-09 13:15:00,75.91,76.02,75.88,75.9,16647.0,71.6782,71.7821,71.6499,71.6688,16647.0
2022-03-09 13:20:00,75.9,76.05,75.9,75.99,17322.0,71.6688,71.8104,71.6688,71.7537,17322.0
2022-03-09 13:25:00,76.01,76.08,75.98,76.08,7098.0,71.7726,71.8387,71.7443,71.8387,7098.0
2022-03-09 13:30:00,76.08,76.2,75.94,75.94,49505.0,71.8387,71.952,71.7065,71.7065,49505.0
2022-03-09 13:35:00,75.93,76.04,75.89,75.91,31325.0,71.6971,71.8009,71.6593,71.6782,31325.0
2022-03-09 13:40:00,75.92,76.0,75.84,75.84,55713.0,71.6876,71.7632,71.6121,71.6121,55713.0
2022-03-09 13:45:00,75.86,75.87,75.54,75.6,63211.0,71.631,71.6404,71.3288,71.3855,63211.0
2022-03-09 13:50:00,75.57,75.73,75.54,75.67,27972.0,71.3571,71.5082,71.3288,71.4516,27972.0
2022-03-09 13:55:00,75.64,75.7,75.53,75.55,34599.0,71.4232,71.4799,71.3194,71.3383,34599.0
2022-03-09 14:00:00,75.55,75.8,75.53,75.75,43324.0,71.3383,71.5743,71.3194,71.5271,43324.0
2022-03-09 14:05:00,75.74,75.78,75.56,75.57,36052.0,71.5177,71.5554,71.3477,71.3571,36052.0
2022-03-09 14:10:00,75.58,75.66,75.39,75.4,33996.0,71.3666,71.4421,71.1872,71.1966,33996.0
2022-03-09 14:15:00,75.39,75.48,75.32,75.43,37434.0,71.1872,71.2722,71.1211,71.225,37434.0
2022-03-09 14:20:00,75.41,75.57,75.4,75.44,28805.0,71.2061,71.3571,71.1966,71.2344,28805.0
2022-03-09 14:25:00,75.42,75.48,75.35,75.42,35087.0,71.2155,71.2722,71.1494,71.2155,35087.0
2022-03-09 14:30:00,75.43,75.57,75.43,75.52,29554.0,71.225,71.3571,71.225,71.3099,29554.0
2022-03-09 14:35:00,75.52,75.61,75.47,75.47,30856.0,71.3099,71.3949,71.2627,71.2627,30856.0
2022-03-09 14:40:00,75.48,75.57,75.45,75.52,43759.0,71.2722,71.3571,71.2438,71.3099,43759.0
2022-03-09 14:45:00,75.53,75.62,75.43,75.56,50201.0,71.3194,71.4044,71.225,71.3477,50201.0
2022-03-09 14:50:00,75.55,75.72,75.46,75.48,26789.0,71.3383,71.4988,71.2533,71.2722,26789.0
2022-03-09 14:55:00,75.46,75.64,75.46,75.48,30466.0,71.2533,71.4232,71.2533,71.2722,30466.0
2022-03-09 15:00:00,75.48,75.59,75.47,75.59,25382.0,71.2722,71.376,71.2627,71.376,25382.0
2022-03-09 15:05:00,75.6,75.8,75.55,75.8,44639.0,71.3855,71.5743,71.3383,71.5743,44639.0
2022-03-09 15:10:00,75.81,75.88,75.71,75.79,47534.0,71.5838,71.6499,71.4893,71.5649,47534.0
2022-03-09 15:15:00,75.81,75.84,75.67,75.78,50921.0,71.5838,71.6121,71.4516,71.5554,50921.0
2022-03-09 15:20:00,75.77,75.88,75.74,75.75,43626.0,71.546,71.6499,71.5177,71.5271,43626.0
2022-03-09 15:25:00,75.74,75.76,75.58,75.6,52320.0,71.5177,71.5366,71.3666,71.3855,52320.0
2022-03-09 15:30:00,75.6,75.76,75.6,75.66,57152.0,71.3855,71.5366,71.3855,71.4421,57152.0
2022-03-09 15:35:00,75.65,75.69,75.42,75.42,94093.0,71.4327,71.4705,71.2155,71.2155,94093.0
2022-03-09 15:40:00,75.43,75.55,75.42,75.48,64713.0,71.225,71.3383,71.2155,71.2722,64713.0
2022-03-09 15:45:00,75.48,75.6,75.26,75.32,150689.0,71.2722,71.3855,71.0644,71.1211,150689.0
2022-03-09 15:50:00,75.34,75.51,75.19,75.3,175368.0,71.14,71.3005,70.9983,71.1022,175368.0
2022-03-09 15:55:00,75.31,75.32,75.12,75.24,248383.0,71.1116,71.1211,70.9322,71.0455,248383.0
2022-03-10 09:30:00,74.13,74.34,73.85,74.33,52820.0,69.9974,70.1957,69.733,70.1863,52820.0
2022-03-10 09:35:00,74.28,74.45,74.03,74.29,66223.0,70.1391,70.2996,69.903,70.1485,66223.0
2022-03-10 09:40:00,74.29,74.48,74.22,74.37,23930.0,70.1485,70.3279,70.0824,70.224,23930.0
2022-03-10 09:45:00,74.38,74.49,74.25,74.34,28039.0,70.2335,70.3374,70.1107,70.1957,28039.0
2022-03-10 09:50:00,74.36,74.46,74.14,74.37,52944.0,70.2146,70.309,70.0069,70.224,52944.0
2022-03-10 09:55:00,74.36,74.85,74.36,74.8,54614.0,70.2146,70.6773,70.2146,70.6301,54614.0
2022-03-10 10:00:00,74.82,74.82,74.33,74.35,50600.0,70.649,70.649,70.1863,70.2052,50600.0
2022-03-10 10:05:00,74.37,74.59,74.32,74.54,47469.0,70.224,70.4318,70.1768,70.3846,47469.0
2022-03-10 10:10:00,74.52,74.92,74.52,74.84,63484.0,70.3657,70.7434,70.3657,70.6678,63484.0
2022-03-10 10:15:00,74.84,75.21,74.81,75.15,99765.0,70.6678,71.0172,70.6395,70.9606,99765.0
2022-03-10 10:20:00,75.15,75.16,74.64,74.74,57194.0,70.9606,70.97,70.479,70.5734,57194.0
2022-03-10 10:25:00,74.75,74.8,74.43,74.43,30283.0,70.5829,70.6301,70.2807,70.2807,30283.0
2022-03-10 10:30:00,74.42,74.46,74.05,74.05,109215.0,70.2713,70.309,69.9219,69.9219,109215.0
2022-03-10 10:35:00,74.04,74.16,74.02,74.12,91926.0,69.9124,70.0258,69.8936,69.988,91926.0
2022-03-10 10:40:00,74.12,74.25,73.98,74.06,84702.0,69.988,70.1107,69.8558,69.9313,84702.0
2022-03-10 10:45:00,74.09,74.27,74.03,74.2,57064.0,69.9597,70.1296,69.903,70.0635,57064.0
2022-03-10 10:50:00,74.18,74.2,73.84,73.85,73570.0,70.0446,70.0635,69.7236,69.733,73570.0
2022-03-10 10:55:00,73.84,73.84,73.6,73.76,176476.0,69.7236,69.7236,69.497,69.6481,176476.0
2022-03-10 11:00:00,73.75,73.75,73.56,73.67,114444.0,69.6386,69.6386,69.4592,69.5631,114444.0
2022-03-10 11:05:00,73.68,73.83,73.58,73.68,116245.0,69.5725,69.7141,69.4781,69.5725,116245.0
2022-03-10 11:10:00,73.67,73.72,73.5,73.69,57418.0,69.5631,69.6103,69.4025,69.582,57418.0
2022-03-10 11:15:00,73.7,73.96,73.67,73.87,64525.0,69.5914,69.8369,69.5631,69.7519,64525.0
2022-03-10 11:20:00,73.87,73.99,73.84,73.94,41420.0,69.7519,69.8652,69.7236,69.818,41420.0
2022-03-10 11:25:00,73.92,74.0,73.75,73.87,55877.0,69.7991,69.8747,69.6386,69.7519,55877.0
2022-03-10 11:30:00,73.88,73.95,73.83,73.89,43996.0,69.7614,69.8275,69.7141,69.7708,43996.0
2022-03-10 11:35:00,73.92,74.0,73.87,73.94,30244.0,69.7991,69.8747,69.7519,69.818,30244.0
2022-03-10 11:40:00,73.94,74.05,73.91,74.03,27046.0,69.818,69.9219,69.7897,69.903,27046.0
2022-03-10 11:45:00,74.03,74.07,73.94,74.07,25962.0,69.903,69.9408,69.818,69.9408,25962.0
2022-03-10 11:50:00,74.08,74.19,74.05,74.12,48393.0,69.9502,70.0541,69.9219,69.988,48393.0
2022-03-10 11:55:00,74.11,74.35,74.1,74.33,51738.0,69.9785,70.2052,69.9691,70.1863,51738.0
2022-03-10 12:00:00,74.31,74.43,74.29,74.37,60067.0,70.1674,70.2807,70.1485,70.224,60067.0
2022-03-10 12:05:00,74.36,74.41,74.27,74.31,30147.0,70.2146,70.2618,70.1296,70.1674,30147.0
2022-03-10 12:10:00,74.32,74.45,74.32,74.45,12163.0,70.1768,70.2996,70.1768,70.2996,12163.0
2022-03-10 12:15:00,74.44,74.47,74.33,74.4,31024.0,70.2901,70.3185,70.1863,70.2524,31024.0
2022-03-10 12:20:00,74.41,74.7,74.4,74.69,63997.0,70.2618,70.5356,70.2524,70.5262,63997.0
2022-03-10 12:25:00,74.68,74.7,74.42,74.42,95439.0,70.5168,70.5356,70.2713,70.2713,95439.0
2022-03-10 12:30:00,74.41,74.44,74.22,74.27,115896.0,70.2618,70.2901,70.0824,70.1296,115896.0
2022-03-10 12:35:00,74.26,74.27,74.09,74.1,151837.0,70.1202,70.1296,69.9597,69.9691,151837.0
2022-03-10 12:40:00,74.1,74.11,73.86,74.01,149244.0,69.9691,69.9785,69.7425,69.8841,149244.0
2022-03-10 12:45:00,74.01,74.17,73.97,74.15,45504.0,69.8841,70.0352,69.8463,70.0163,45504.0
2022-03-10 12:50:00,74.14,74.18,73.96,74.03,35580.0,70.0069,70.0446,69.8369,69.903,35580.0
2022-03-10 12:55:00,74.03,74.11,74.03,74.08,21701.0,69.903,69.9785,69.903,69.9502,21701.0
2022-03-10 13:00:00,74.07,74.08,73.87,73.87,179606.0,69.9408,69.9502,69.7519,69.7519,179606.0
2022-03-10 13:05:00,73.87,73.96,73.86,73.93,143550.0,69.7519,69.8369,69.7425,69.8086,143550.0
2022-03-10 13:10:00,73.92,74.07,73.91,74.01,107266.0,69.7991,69.9408,69.7897,69.8841,107266.0
2022-03-10 13:15:00,74.0,74.18,73.95,74.12,72701.0,69.8747,70.0446,69.8275,69.988,72701.0
2022-03-10 13:20:00,74.12,74.16,74.04,74.09,44192.0,69.988,70.0258,69.9124,69.9597,44192.0
2022-03-10 13:25:00,74.09,74.19,74.02,74.09,34263.0,69.9597,70.0541,69.8936,69.9597,34263.0
2022-03-10 13:30:00,74.09,74.25,74.07,74.18,36191.0,69.9597,70.1107,69.9408,70.0446,36191.0
2022-03-10 13:35:00,74.17,74.21,74.06,74.06,25401.0,70.0352,70.073,69.9313,69.9313,25401.0
2022-03-10 13:40:00,74.07,74.17,73.99,74.06,16886.0,69.9408,70.0352,69.8652,69.9313,16886.0
2022-03-10 13:45:00,74.07,74.38,74.07,74.38,15024.0,69.9408,70.2335,69.9408,70.2335,15024.0
2022-03-10 13:50:00,74.38,74.43,74.31,74.37,31634.0,70.2335,70.2807,70.1674,70.224,31634.0
2022-03-10 13:55:00,74.35,74.38,74.23,74.24,44783.0,70.2052,70.2335,70.0919,70.1013,44783.0
2022-03-10 14:00:00,74.25,74.64,74.23,74.62,36589.0,70.1107,70.479,70.0919,70.4601,36589.0
2022-03-10 14:05:00,74.7,74.71,74.44,74.45,50009.0,70.5356,70.5451,70.2901,70.2996,50009.0
2022-03-10 14:10:00,74.46,74.5,74.39,74.41,22956.0,70.309,70.3468,70.2429,70.2618,22956.0
2022-03-10 14:15:00,74.41,74.68,74.37,74.65,39451.0,70.2618,70.5168,70.224,70.4884,39451.0
2022-03-10 14:20:00,74.65,74.7,74.52,74.54,30645.0,70.4884,70.5356,70.3657,70.3846,30645.0
2022-03-10 14:25:00,74.55,74.74,74.52,74.7,29633.0,70.394,70.5734,70.3657,70.5356,29633.0
2022-03-10 14:30:00,74.7,74.83,74.65,74.71,22852.0,70.5356,70.6584,70.4884,70.5451,22852.0
2022-03-10 14:35:00,74.7,74.74,74.6,74.68,17425.0,70.5356,70.5734,70.4412,70.5168,17425.0
2022-03-10 14:40:00,74.67,74.73,74.57,74.59,33349.0,70.5073,70.564,70.4129,70.4318,33349.0
2022-03-10 14:45:00,74.61,75.03,74.61,75.02,147010.0,70.4507,70.8473,70.4507,70.8378,147010.0
2022-03-10 14:50:00,75.03,75.11,74.91,74.91,63649.0,70.8473,70.9228,70.7339,70.7339,63649.0
2022-03-10 14:55:00,74.91,75.01,74.9,74.96,28502.0,70.7339,70.8284,70.7245,70.7812,28502.0
2022-03-10 15:00:00,74.97,74.98,74.7,74.71,61602.0,70.7906,70.8,70.5356,70.5451,61602.0
2022-03-10 15:05:00,74.72,74.75,74.63,74.69,27287.0,70.5545,70.5829,70.4696,70.5262,27287.0
2022-03-10 15:10:00,74.7,74.99,74.68,74.96,76715.0,70.5356,70.8095,70.5168,70.7812,76715.0
2022-03-10 15:15:00,74.95,75.02,74.88,74.94,43477.0,70.7717,70.8378,70.7056,70.7623,43477.0
2022-03-10 15:20:00,74.93,75.05,74.8,74.84,45232.0,70.7528,70.8661,70.6301,70.6678,45232.0
2022-03-10 15:25:00,74.83,75.07,74.82,75.06,37802.0,70.6584,70.885,70.649,70.8756,37802.0
2022-03-10 15:30:00,75.06,75.13,75.0,75.11,53831.0,70.8756,70.9417,70.8189,70.9228,53831.0
2022-03-10 15:35:00,75.09,75.13,74.91,74.98,93014.0,70.9039,70.9417,70.7339,70.8,93014.0
2022-03-10 15:40:00,74.99,75.21,74.97,75.14,99897.0,70.8095,71.0172,70.7906,70.9511,99897.0
2022-03-10 15:45:00,75.13,75.19,75.01,75.07,72151.0,70.9417,70.9983,70.8284,70.885,72151.0
2022-03-10 15:50:00,75.08,75.33,75.07,75.24,112090.0,70.8945,71.1305,70.885,71.0455,112090.0
2022-03-10 15:55:00,75.23,75.28,75.16,75.21,227751.0,71.0361,71.0833,70.97,71.0172,227751.0
2022-03-11 09:30:00,75.64,75.68,75.38,75.47,79104.0,71.4232,71.461,71.1777,71.2627,79104.0
2022-03-11 09:35:00,75.48,75.55,75.02,75.04,104648.0,71.2722,71.3383,70.8378,70.8567,104648.0
2022-03-11 09:40:00,75.04,75.11,74.84,75.07,267094.0,70.8567,70.9228,70.6678,70.885,267094.0
2022-03-11 09:45:00,75.07,75.27,75.04,75.26,136417.0,70.885,71.0739,70.8567,71.0644,136417.0
2022-03-11 09:50:00,75.26,75.41,74.84,74.86,68917.0,71.0644,71.2061,70.6678,70.6867,68917.0
2022-03-11 09:55:00,74.85,74.86,74.68,74.85,103293.0,70.6773,70.6867,70.5168,70.6773,103293.0
2022-03-11 10:00:00,74.83,74.84,74.34,74.42,133727.0,70.6584,70.6678,70.1957,70.2713,133727.0
2022-03-11 10:05:00,74.43,74.57,74.12,74.21,122370.0,70.2807,70.4129,69.988,70.073,122370.0
2022-03-11 10:10:00,74.21,74.4,74.16,74.32,57005.0,70.073,70.2524,70.0258,70.1768,57005.0
2022-03-11 10:15:00,74.32,74.33,74.07,74.11,60575.0,70.1768,70.1863,69.9408,69.9785,60575.0
2022-03-11 10:20:00,74.12,74.12,73.86,74.01,46340.0,69.988,69.988,69.7425,69.8841,46340.0
2022-03-11 10:25:00,74.0,74.22,74.0,74.08,54079.0,69.8747,70.0824,69.8747,69.9502,54079.0
2022-03-11 10:30:00,74.06,74.12,73.85,73.91,43478.0,69.9313,69.988,69.733,69.7897,43478.0
2022-03-11 10:35:00,73.9,74.05,73.81,73.87,40754.0,69.7802,69.9219,69.6953,69.7519,40754.0
2022-03-11 10:40:00,73.88,74.01,73.76,73.91,45594.0,69.7614,69.8841,69.6481,69.7897,45594.0
2022-03-11 10:45:00,73.92,74.16,73.92,74.1,113059.0,69.7991,70.0258,69.7991,69.9691,113059.0
2022-03-11 10:50:00,74.08,74.3,74.08,74.22,126495.0,69.9502,70.1579,69.9502,70.0824,126495.0
2022-03-11 10:55:00,74.21,74.73,74.21,74.73,314657.0,70.073,70.564,70.073,70.564,314657.0
2022-03-11 11:00:00,74.71,74.71,74.36,74.38,51800.0,70.5451,70.5451,70.2146,70.2335,51800.0
2022-03-11 11:05:00,74.39,74.41,74.18,74.23,55966.0,70.2429,70.2618,70.0446,70.0919,55966.0
2022-03-11 11:10:00,74.24,74.26,73.9,74.04,131141.0,70.1013,70.1202,69.7802,69.9124,131141.0
2022-03-11 11:15:00,74.04,74.24,74.02,74.2,29983.0,69.9124,70.1013,69.8936,70.0635,29983.0
2022-03-11 11:20:00,74.23,74.34,74.18,74.28,29378.0,70.0919,70.1957,70.0446,70.1391,29378.0
2022-03-11 11:25:00,74.27,74.27,74.09,74.16,24961.0,70.1296,70.1296,69.9597,70.0258,24961.0
2022-03-11 11:30:00,74.15,74.16,73.93,73.94,34981.0,70.0163,70.0258,69.8086,69.818,34981.0
2022-03-11 11:35:00,73.98,74.23,73.98,74.21,14861.0,69.8558,70.0919,69.8558,70.073,14861.0
2022-03-11 11:40:00,74.25,74.25,73.9,74.1,58577.0,70.1107,70.1107,69.7802,69.9691,58577.0
2022-03-11 11:45:00,74.08,74.3,74.04,74.24,23775.0,69.9502,70.1579,69.9124,70.1013,23775.0
2022-03-11 11:50:00,74.24,74.31,74.13,74.15,39627.0,70.1013,70.1674,69.9974,70.0163,39627.0
2022-03-11 11:55:00,74.14,74.19,74.06,74.11,34074.0,70.0069,70.0541,69.9313,69.9785,34074.0
2022-03-11 12:00:00,74.09,74.12,73.96,74.12,41576.0,69.9597,69.988,69.8369,69.988,41576.0
2022-03-11 12:05:00,74.14,74.18,73.87,73.9,51745.0,70.0069,70.0446,69.7519,69.7802,51745.0
2022-03-11 12:10:00,73.89,73.96,73.88,73.93,41766.0,69.7708,69.8369,69.7614,69.8086,41766.0
2022-03-11 12:15:00,73.92,74.13,73.91,74.13,21694.0,69.7991,69.9974,69.7897,69.9974,21694.0
2022-03-11 12:20:00,74.12,74.25,73.97,73.98,47345.0,69.988,70.1107,69.8463,69.8558,47345.0
2022-03-11 12:25:00,73.98,74.02,73.89,73.89,33600.0,69.8558,69.8936,69.7708,69.7708,33600.0
2022-03-11 12:30:00,73.89,73.98,73.88,73.95,33517.0,69.7708,69.8558,69.7614,69.8275,33517.0
2022-03-11 12:35:00,73.94,73.94,73.8,73.84,39113.0,69.818,69.818,69.6858,69.7236,39113.0
2022-03-11 12:40:00,73.85,74.11,73.85,74.09,21059.0,69.733,69.9785,69.733,69.9597,21059.0
2022-03-11 12:45:00,74.1,74.16,74.05,74.13,50880.0,69.9691,70.0258,69.9219,69.9974,50880.0
2022-03-11 12:50:00,74.13,74.2,74.08,74.12,28228.0,69.9974,70.0635,69.9502,69.988,28228.0
2022-03-11 12:55:00,74.12,74.22,74.11,74.12,37440.0,69.988,70.0824,69.9785,69.988,37440.0
2022-03-11 13:00:00,74.13,74.3,74.1,74.25,50208.0,69.9974,70.1579,69.9691,70.1107,50208.0
2022-03-11 13:05:00,74.25,74.3,74.06,74.07,24096.0,70.1107,70.1579,69.9313,69.9408,24096.0
2022-03-11 13:10:00,74.07,74.12,73.94,73.99,29136.0,69.9408,69.988,69.818,69.8652,29136.0
2022-03-11 13:15:00,74.01,74.2,74.0,74.12,37117.0,69.8841,70.0635,69.8747,69.988,37117.0
2022-03-11 13:20:00,74.12,74.2,74.1,74.15,35554.0,69.988,70.0635,69.9691,70.0163,35554.0
2022-03-11 13:25:00,74.15,74.17,74.04,74.12,67623.0,70.0163,70.0352,69.9124,69.988,67623.0
2022-03-11 13:30:00,74.13,74.18,74.07,74.1,39118.0,69.9974,70.0446,69.9408,69.9691,39118.0
2022-03-11 13:35:00,74.1,74.17,74.05,74.07,23389.0,69.9691,70.0352,69.9219,69.9408,23389.0
2022-03-11 13:40:00,74.08,74.18,74.06,74.15,39885.0,69.9502,70.0446,69.9313,70.0163,39885.0
2022-03-11 13:45:00,74.14,74.2,74.08,74.2,47726.0,70.0069,70.0635,69.9502,70.0635,47726.0
2022-03-11 13:50:00,74.21,74.24,73.89,73.89,50961.0,70.073,70.1013,69.7708,69.7708,50961.0
2022-03-11 13:55:00,73.89,73.96,73.82,73.83,51097.0,69.7708,69.8369,69.7047,69.7141,51097.0
2022-03-11 14:00:00,73.83,73.92,73.73,73.9,64376.0,69.7141,69.7991,69.6197,69.7802,64376.0
2022-03-11 14:05:00,73.92,73.92,73.79,73.82,43292.0,69.7991,69.7991,69.6764,69.7047,43292.0
2022-03-11 14:10:00,73.83,73.84,73.75,73.81,38757.0,69.7141,69.7236,69.6386,69.6953,38757.0
2022-03-11 14:15:00,73.81,73.88,73.56,73.56,68173.0,69.6953,69.7614,69.4592,69.4592,68173.0
2022-03-11 14:20:00,73.57,73.72,73.56,73.7,42019.0,69.4686,69.6103,69.4592,69.5914,42019.0
2022-03-11 14:25:00,73.71,73.97,73.68,73.94,47623.0,69.6008,69.8463,69.5725,69.818,47623.0
2022-03-11 14:30:00,73.93,73.94,73.77,73.78,30085.0,69.8086,69.818,69.6575,69.6669,30085.0
2022-03-11 14:35:00,73.76,73.79,73.69,73.74,30087.0,69.6481,69.6764,69.582,69.6292,30087.0
2022-03-11 14:40:00,73.74,73.74,73.64,73.67,72718.0,69.6292,69.6292,69.5347,69.5631,72718.0
2022-03-11 14:45:00,73.68,73.73,73.64,73.72,32845.0,69.5725,69.6197,69.5347,69.6103,32845.0
2022-03-11 14:50:00,73.71,73.71,73.52,73.63,32973.0,69.6008,69.6008,69.4214,69.5253,32973.0
2022-03-11 14:55:00,73.64,73.67,73.6,73.65,18986.0,69.5347,69.5631,69.497,69.5442,18986.0
2022-03-11 15:00:00,73.64,73.65,73.55,73.62,99495.0,69.5347,69.5442,69.4498,69.5159,99495.0
2022-03-11 15:05:00,73.62,73.72,73.56,73.59,57045.0,69.5159,69.6103,69.4592,69.4875,57045.0
2022-03-11 15:10:00,73.59,73.67,73.52,73.54,40462.0,69.4875,69.5631,69.4214,69.4403,40462.0
2022-03-11 15:15:00,73.54,73.61,73.51,73.56,59005.0,69.4403,69.5064,69.412,69.4592,59005.0
2022-03-11 15:20:00,73.55,73.61,73.45,73.46,59270.0,69.4498,69.5064,69.3553,69.3648,59270.0
2022-03-11 15:25:00,73.45,73.46,73.32,73.34,81836.0,69.3553,69.3648,69.2326,69.2515,81836.0
2022-03-11 15:30:00,73.34,73.36,73.21,73.23,138624.0,69.2515,69.2704,69.1287,69.1476,138624.0
2022-03-11 15:35:00,73.23,73.4,73.22,73.33,107412.0,69.1476,69.3081,69.1382,69.242,107412.0
2022-03-11 15:40:00,73.34,73.41,73.28,73.36,226153.0,69.2515,69.3176,69.1948,69.2704,226153.0
2022-03-11 15:45:00,73.37,73.42,73.22,73.24,176569.0,69.2798,69.327,69.1382,69.157,176569.0
2022-03-11 15:50:00,73.23,73.29,73.17,73.22,233822.0,69.1476,69.2043,69.0909,69.1382,233822.0
2022-03-11 15:55:00,73.23,73.36,73.17,73.22,302833.0,69.1476,69.2704,69.0909,69.1382,302833.0
2022-03-14 09:30:00,73.52,73.62,73.08,73.08,120423.0,69.4214,69.5159,69.006,69.006,120423.0
2022-03-14 09:35:00,73.11,73.2,72.44,72.66,327916.0,69.0343,69.1193,68.4016,68.6094,327916.0
2022-03-14 09:40:00,72.64,73.56,72.53,73.43,181061.0,68.5905,69.4592,68.4866,69.3364,181061.0
2022-03-14 09:45:00,73.44,73.57,73.16,73.33,110010.0,69.3459,69.4686,69.0815,69.242,110010.0
2022-03-14 09:50:00,73.33,73.42,72.91,73.03,35325.0,69.242,69.327,68.8454,68.9587,35325.0
2022-03-14 09:55:00,73.04,73.4,72.86,73.27,39609.0,68.9682,69.3081,68.7982,69.1854,39609.0
2022-03-14 10:00:00,73.24,73.68,73.04,73.49,39454.0,69.157,69.5725,68.9682,69.3931,39454.0
2022-03-14 10:05:00,73.5,73.83,73.48,73.83,93380.0,69.4025,69.7141,69.3837,69.7141,93380.0
2022-03-14 10:10:00,73.82,73.92,73.74,73.9,138075.0,69.7047,69.7991,69.6292,69.7802,138075.0
2022-03-14 10:15:00,73.91,73.99,73.77,73.86,56528.0,69.7897,69.8652,69.6575,69.7425,56528.0
2022-03-14 10:20:00,73.83,74.18,73.81,74.1,80477.0,69.7141,70.0446,69.6953,69.9691,80477.0
2022-03-14 10:25:00,74.11,74.35,74.09,74.27,273801.0,69.9785,70.2052,69.9597,70.1296,273801.0
2022-03-14 10:30:00,74.27,74.28,73.87,74.01,88562.0,70.1296,70.1391,69.7519,69.8841,88562.0
2022-03-14 10:35:00,74.02,74.16,73.96,74.11,28737.0,69.8936,70.0258,69.8369,69.9785,28737.0
2022-03-14 10:40:00,74.12,74.21,73.91,73.91,105736.0,69.988,70.073,69.7897,69.7897,105736.0
2022-03-14 10:45:00,73.9,73.96,73.81,73.89,21457.0,69.7802,69.8369,69.6953,69.7708,21457.0
2022-03-14 10:50:00,73.89,74.24,73.88,74.18,43696.0,69.7708,70.1013,69.7614,70.0446,43696.0
2022-03-14 10:55:00,74.2,74.25,74.0,74.08,24553.0,70.0635,70.1107,69.8747,69.9502,24553.0
2022-03-14 11:00:00,74.12,74.16,73.98,74.09,23594.0,69.988,70.0258,69.8558,69.9597,23594.0
2022-03-14 11:05:00,74.1,74.17,73.96,73.97,35217.0,69.9691,70.0352,69.8369,69.8463,35217.0
2022-03-14 11:10:00,73.97,73.99,73.71,73.77,49770.0,69.8463,69.8652,69.6008,69.6575,49770.0
2022-03-14 11:15:00,73.78,73.97,73.76,73.97,78215.0,69.6669,69.8463,69.6481,69.8463,78215.0
2022-03-14 11:20:00,73.95,73.95,73.74,73.79,25705.0,69.8275,69.8275,69.6292,69.6764,25705.0
2022-03-14 11:25:00,73.78,73.82,73.65,73.74,25744.0,69.6669,69.7047,69.5442,69.6292,25744.0
2022-03-14 11:30:00,73.7,73.8,73.6,73.79,20158.0,69.5914,69.6858,69.497,69.6764,20158.0
2022-03-14 11:35:00,73.78,73.81,73.59,73.67,43526.0,69.6669,69.6953,69.4875,69.5631,43526.0
2022-03-14 11:40:00,73.65,73.67,73.41,73.45,44516.0,69.5442,69.5631,69.3176,69.3553,44516.0
2022-03-14 11:45:00,73.47,73.5,73.24,73.25,86018.0,69.3742,69.4025,69.157,69.1665,86018.0
2022-03-14 11:50:00,73.26,73.37,73.22,73.32,58297.0,69.1759,69.2798,69.1382,69.2326,58297.0
2022-03-14 11:55:00,73.33,73.36,73.23,73.36,23708.0,69.242,69.2704,69.1476,69.2704,23708.0
2022-03-14 12:00:00,73.34,73.34,73.14,73.2,27522.0,69.2515,69.2515,69.0626,69.1193,27522.0
2022-03-14 12:05:00,73.21,73.25,73.09,73.11,23190.0,69.1287,69.1665,69.0154,69.0343,23190.0
2022-03-14 12:10:00,73.12,73.15,73.06,73.13,41628.0,69.0437,69.0721,68.9871,69.0532,41628.0
2022-03-14 12:15:00,73.16,73.46,73.13,73.4,128749.0,69.0815,69.3648,69.0532,69.3081,128749.0
2022-03-14 12:20:00,73.41,73.44,73.27,73.38,30216.0,69.3176,69.3459,69.1854,69.2892,30216.0
2022-03-14 12:25:00,73.37,73.37,73.24,73.3,22455.0,69.2798,69.2798,69.157,69.2137,22455.0
2022-03-14 12:30:00,73.29,73.41,73.25,73.26,25792.0,69.2043,69.3176,69.1665,69.1759,25792.0
2022-03-14 12:35:00,73.25,73.34,73.12,73.23,22103.0,69.1665,69.2515,69.0437,69.1476,22103.0
2022-03-14 12:40:00,73.21,73.39,73.21,73.24,26552.0,69.1287,69.2987,69.1287,69.157,26552.0
2022-03-14 12:45:00,73.23,73.24,73.12,73.18,31004.0,69.1476,69.157,69.0437,69.1004,31004.0
2022-03-14 12:50:00,73.17,73.22,72.91,72.94,47453.0,69.0909,69.1382,68.8454,68.8738,47453.0
2022-03-14 12:55:00,72.94,73.0,72.86,72.87,45447.0,68.8738,68.9304,68.7982,68.8077,45447.0
2022-03-14 13:00:00,72.87,72.93,72.65,72.65,26103.0,68.8077,68.8643,68.5999,68.5999,26103.0
2022-03-14 13:05:00,72.66,72.73,72.62,72.62,16213.0,68.6094,68.6755,68.5716,68.5716,16213.0
2022-03-14 13:10:00,72.62,72.69,72.58,72.62,34591.0,68.5716,68.6377,68.5338,68.5716,34591.0
2022-03-14 13:15:00,72.6,72.71,72.55,72.66,27932.0,68.5527,68.6566,68.5055,68.6094,27932.0
2022-03-14 13:20:00,72.62,72.68,72.52,72.62,21647.0,68.5716,68.6283,68.4772,68.5716,21647.0
2022-03-14 13:25:00,72.66,72.66,72.46,72.49,10142.0,68.6094,68.6094,68.4205,68.4489,10142.0
2022-03-14 13:30:00,72.51,72.53,72.3,72.47,28280.0,68.4677,68.4866,68.2694,68.43,28280.0
2022-03-14 13:35:00,72.46,72.47,72.19,72.22,18390.0,68.4205,68.43,68.1656,68.1939,18390.0
2022-03-14 13:40:00,72.23,72.3,72.18,72.22,18838.0,68.2033,68.2694,68.1561,68.1939,18838.0
2022-03-14 13:45:00,72.19,72.33,72.09,72.22,32571.0,68.1656,68.2978,68.0712,68.1939,32571.0
2022-03-14 13:50:00,72.22,72.57,72.22,72.45,51231.0,68.1939,68.5244,68.1939,68.4111,51231.0
2022-03-14 13:55:00,72.44,72.53,72.24,72.26,20044.0,68.4016,68.4866,68.2128,68.2317,20044.0
2022-03-14 14:00:00,72.27,72.34,72.21,72.29,31129.0,68.2411,68.3072,68.1845,68.26,31129.0
2022-03-14 14:05:00,72.29,72.44,72.2,72.38,25864.0,68.26,68.4016,68.175,68.345,25864.0
2022-03-14 14:10:00,72.38,72.5,72.35,72.46,32170.0,68.345,68.4583,68.3167,68.4205,32170.0
2022-03-14 14:15:00,72.45,72.46,72.28,72.38,33345.0,68.4111,68.4205,68.2506,68.345,33345.0
2022-03-14 14:20:00,72.38,72.45,72.26,72.29,38762.0,68.345,68.4111,68.2317,68.26,38762.0
2022-03-14 14:25:00,72.29,72.38,72.21,72.35,39396.0,68.26,68.345,68.1845,68.3167,39396.0
2022-03-14 14:30:00,72.36,72.48,72.35,72.48,20034.0,68.3261,68.4394,68.3167,68.4394,20034.0
2022-03-14 14:35:00,72.47,72.56,72.41,72.45,17372.0,68.43,68.5149,68.3733,68.4111,17372.0
2022-03-14 14:40:00,72.47,72.5,72.3,72.34,14681.0,68.43,68.4583,68.2694,68.3072,14681.0
2022-03-14 14:45:00,72.36,72.37,72.25,72.32,19703.0,68.3261,68.3355,68.2222,68.2883,19703.0
2022-03-14 14:50:00,72.33,72.53,72.32,72.53,19889.0,68.2978,68.4866,68.2883,68.4866,19889.0
2022-03-14 14:55:00,72.53,72.63,72.42,72.55,60343.0,68.4866,68.581,68.3828,68.5055,60343.0
2022-03-14 15:00:00,72.56,72.83,72.49,72.72,64298.0,68.5149,68.7699,68.4489,68.666,64298.0
2022-03-14 15:05:00,72.72,72.72,72.5,72.55,22645.0,68.666,68.666,68.4583,68.5055,22645.0
2022-03-14 15:10:00,72.53,72.82,72.52,72.8,49646.0,68.4866,68.7605,68.4772,68.7416,49646.0
2022-03-14 15:15:00,72.82,72.93,72.7,72.73,65906.0,68.7605,68.8643,68.6471,68.6755,65906.0
2022-03-14 15:20:00,72.69,72.84,72.66,72.81,47115.0,68.6377,68.7793,68.6094,68.751,47115.0
2022-03-14 15:25:00,72.81,72.81,72.62,72.64,41854.0,68.751,68.751,68.5716,68.5905,41854.0
2022-03-14 15:30:00,72.64,72.64,72.3,72.37,37421.0,68.5905,68.5905,68.2694,68.3355,37421.0
2022-03-14 15:35:00,72.36,72.4,72.21,72.37,45244.0,68.3261,68.3639,68.1845,68.3355,45244.0
2022-03-14 15:40:00,72.37,72.45,72.29,72.44,62782.0,68.3355,68.4111,68.26,68.4016,62782.0
2022-03-14 15:45:00,72.45,72.55,72.35,72.39,70825.0,68.4111,68.5055,68.3167,68.3544,70825.0
2022-03-14 15:50:00,72.39,72.39,72.24,72.31,102783.0,68.3544,68.3544,68.2128,68.2789,102783.0
2022-03-14 15:55:00,72.33,72.49,72.32,72.43,157864.0,68.2978,68.4489,68.2883,68.3922,157864.0
2022-03-15 09:30:00,72.59,73.69,72.59,73.69,105681.0,68.5433,69.582,68.5433,69.582,105681.0
2022-03-15 09:35:00,73.69,73.85,73.31,73.36,269021.0,69.582,69.733,69.2231,69.2704,269021.0
2022-03-15 09:40:00,73.37,73.47,72.9,72.97,252332.0,69.2798,69.3742,68.836,68.9021,252332.0
2022-03-15 09:45:00,72.98,73.16,72.8,73.13,188355.0,68.9115,69.0815,68.7416,69.0532,188355.0
2022-03-15 09:50:00,73.14,73.43,73.0,73.22,140048.0,69.0626,69.3364,68.9304,69.1382,140048.0
2022-03-15 09:55:00,73.23,73.63,73.21,73.48,92154.0,69.1476,69.5253,69.1287,69.3837,92154.0
2022-03-15 10:00:00,73.48,73.65,73.26,73.55,52079.0,69.3837,69.5442,69.1759,69.4498,52079.0
2022-03-15 10:05:00,73.56,73.57,73.23,73.23,38653.0,69.4592,69.4686,69.1476,69.1476,38653.0
2022-03-15 10:10:00,73.27,73.36,73.11,73.22,51568.0,69.1854,69.2704,69.0343,69.1382,51568.0
2022-03-15 10:15:00,73.21,73.49,73.14,73.46,72228.0,69.1287,69.3931,69.0626,69.3648,72228.0
2022-03-15 10:20:00,73.51,73.9,73.48,73.85,90662.0,69.412,69.7802,69.3837,69.733,90662.0
2022-03-15 10:25:00,73.84,74.16,73.8,74.15,100602.0,69.7236,70.0258,69.6858,70.0163,100602.0
2022-03-15 10:30:00,74.16,74.18,73.86,73.9,57347.0,70.0258,70.0446,69.7425,69.7802,57347.0
2022-03-15 10:35:00,73.91,74.1,73.88,74.04,82379.0,69.7897,69.9691,69.7614,69.9124,82379.0
2022-03-15 10:40:00,74.05,74.27,74.05,74.19,165547.0,69.9219,70.1296,69.9219,70.0541,165547.0
2022-03-15 10:45:00,74.2,74.24,74.04,74.17,46761.0,70.0635,70.1013,69.9124,70.0352,46761.0
2022-03-15 10:50:00,74.18,74.18,73.91,74.0,60313.0,70.0446,70.0446,69.7897,69.8747,60313.0
2022-03-15 10:55:00,73.99,74.05,73.78,73.82,62147.0,69.8652,69.9219,69.6669,69.7047,62147.0
2022-03-15 11:00:00,73.84,73.88,73.66,73.82,62845.0,69.7236,69.7614,69.5536,69.7047,62845.0
2022-03-15 11:05:00,73.83,73.88,73.73,73.83,70132.0,69.7141,69.7614,69.6197,69.7141,70132.0
2022-03-15 11:10:00,73.83,73.89,73.57,73.7,45597.0,69.7141,69.7708,69.4686,69.5914,45597.0
2022-03-15 11:15:00,73.68,73.69,73.51,73.54,23801.0,69.5725,69.582,69.412,69.4403,23801.0
2022-03-15 11:20:00,73.55,73.58,73.33,73.37,28682.0,69.4498,69.4781,69.242,69.2798,28682.0
2022-03-15 11:25:00,73.38,73.67,73.38,73.66,122993.0,69.2892,69.5631,69.2892,69.5536,122993.0
2022-03-15 11:30:00,73.66,73.69,73.55,73.61,40081.0,69.5536,69.582,69.4498,69.5064,40081.0
2022-03-15 11:35:00,73.59,73.67,73.4,73.4,28639.0,69.4875,69.5631,69.3081,69.3081,28639.0
2022-03-15 11:40:00,73.4,73.43,73.27,73.3,81228.0,69.3081,69.3364,69.1854,69.2137,81228.0
2022-03-15 11:45:00,73.28,73.37,73.21,73.3,38025.0,69.1948,69.2798,69.1287,69.2137,38025.0
2022-03-15 11:50:00,73.3,73.36,73.07,73.13,56469.0,69.2137,69.2704,68.9965,69.0532,56469.0
2022-03-15 11:55:00,73.12,73.12,72.82,73.1,213824.0,69.0437,69.0437,68.7605,69.0248,213824.0
2022-03-15 12:00:00,73.09,73.17,72.95,73.09,70045.0,69.0154,69.0909,68.8832,69.0154,70045.0
2022-03-15 12:05:00,73.07,73.33,73.07,73.3,44878.0,68.9965,69.242,68.9965,69.2137,44878.0
2022-03-15 12:10:00,73.28,73.32,73.19,73.23,15346.0,69.1948,69.2326,69.1098,69.1476,15346.0
2022-03-15 12:15:00,73.23,73.34,73.19,73.29,36912.0,69.1476,69.2515,69.1098,69.2043,36912.0
2022-03-15 12:20:00,73.28,73.33,73.17,73.33,26757.0,69.1948,69.242,69.0909,69.242,26757.0
2022-03-15 12:25:00,73.32,73.53,73.32,73.49,31961.0,69.2326,69.4309,69.2326,69.3931,31961.0
2022-03-15 12:30:00,73.52,73.56,73.44,73.55,16516.0,69.4214,69.4592,69.3459,69.4498,16516.0
2022-03-15 12:35:00,73.55,73.68,73.47,73.49,24103.0,69.4498,69.5725,69.3742,69.3931,24103.0
2022-03-15 12:40:00,73.52,73.52,73.31,73.33,25037.0,69.4214,69.4214,69.2231,69.242,25037.0
2022-03-15 12:45:00,73.34,73.4,73.23,73.26,49213.0,69.2515,69.3081,69.1476,69.1759,49213.0
2022-03-15 12:50:00,73.26,73.26,73.17,73.23,23444.0,69.1759,69.1759,69.0909,69.1476,23444.0
2022-03-15 12:55:00,73.24,73.43,73.22,73.43,24289.0,69.157,69.3364,69.1382,69.3364,24289.0
2022-03-15 13:00:00,73.44,73.58,73.4,73.52,34055.0,69.3459,69.4781,69.3081,69.4214,34055.0
2022-03-15 13:05:00,73.51,73.54,73.36,73.36,17295.0,69.412,69.4403,69.2704,69.2704,17295.0
2022-03-15 13:10:00,73.29,73.34,73.12,73.12,13726.0,69.2043,69.2515,69.0437,69.0437,13726.0
2022-03-15 13:15:00,73.12,73.2,73.02,73.08,15631.0,69.0437,69.1193,68.9493,69.006,15631.0
2022-03-15 13:20:00,73.09,73.24,73.09,73.22,12208.0,69.0154,69.157,69.0154,69.1382,12208.0
2022-03-15 13:25:00,73.23,73.33,73.13,73.13,17415.0,69.1476,69.242,69.0532,69.0532,17415.0
2022-03-15 13:30:00,73.14,73.29,73.11,73.24,24869.0,69.0626,69.2043,69.0343,69.157,24869.0
2022-03-15 13:35:00,73.29,73.34,73.18,73.22,29883.0,69.2043,69.2515,69.1004,69.1382,29883.0
2022-03-15 13:40:00,73.2,73.32,73.16,73.23,23873.0,69.1193,69.2326,69.0815,69.1476,23873.0
2022-03-15 13:45:00,73.22,73.26,73.16,73.24,21902.0,69.1382,69.1759,69.0815,69.157,21902.0
2022-03-15 13:50:00,73.25,73.47,73.25,73.42,22935.0,69.1665,69.3742,69.1665,69.327,22935.0
2022-03-15 13:55:00,73.45,73.51,73.42,73.44,30825.0,69.3553,69.412,69.327,69.3459,30825.0
2022-03-15 14:00:00,73.43,73.58,73.38,73.39,65371.0,69.3364,69.4781,69.2892,69.2987,65371.0
2022-03-15 14:05:00,73.4,73.51,73.35,73.46,41832.0,69.3081,69.412,69.2609,69.3648,41832.0
2022-03-15 14:10:00,73.47,73.47,73.35,73.41,16472.0,69.3742,69.3742,69.2609,69.3176,16472.0
2022-03-15 14:15:00,73.4,73.45,73.23,73.29,14500.0,69.3081,69.3553,69.1476,69.2043,14500.0
2022-03-15 14:20:00,73.27,73.39,73.25,73.34,40102.0,69.1854,69.2987,69.1665,69.2515,40102.0
2022-03-15 14:25:00,73.35,73.49,73.35,73.43,14157.0,69.2609,69.3931,69.2609,69.3364,14157.0
2022-03-15 14:30:00,73.42,73.56,73.33,73.5,26074.0,69.327,69.4592,69.242,69.4025,26074.0
2022-03-15 14:35:00,73.51,73.59,73.48,73.51,20984.0,69.412,69.4875,69.3837,69.412,20984.0
2022-03-15 14:40:00,73.51,73.6,73.49,73.55,21592.0,69.412,69.497,69.3931,69.4498,21592.0
2022-03-15 14:45:00,73.56,73.77,73.56,73.77,38827.0,69.4592,69.6575,69.4592,69.6575,38827.0
2022-03-15 14:50:00,73.78,73.92,73.78,73.82,70711.0,69.6669,69.7991,69.6669,69.7047,70711.0
2022-03-15 14:55:00,73.82,73.95,73.81,73.92,26750.0,69.7047,69.8275,69.6953,69.7991,26750.0
2022-03-15 15:00:00,73.91,73.98,73.83,73.91,70231.0,69.7897,69.8558,69.7141,69.7897,70231.0
2022-03-15 15:05:00,73.9,73.99,73.88,73.96,37382.0,69.7802,69.8652,69.7614,69.8369,37382.0
2022-03-15 15:10:00,73.97,74.05,73.87,73.91,78735.0,69.8463,69.9219,69.7519,69.7897,78735.0
2022-03-15 15:15:00,73.95,74.22,73.91,74.17,114241.0,69.8275,70.0824,69.7897,70.0352,114241.0
2022-03-15 15:20:00,74.18,74.33,74.15,74.3,81526.0,70.0446,70.1863,70.0163,70.1579,81526.0
2022-03-15 15:25:00,74.31,74.36,74.25,74.26,62858.0,70.1674,70.2146,70.1107,70.1202,62858.0
2022-03-15 15:30:00,74.28,74.46,74.28,74.43,158289.0,70.1391,70.309,70.1391,70.2807,158289.0
2022-03-15 15:35:00,74.43,74.51,74.41,74.48,68869.0,70.2807,70.3562,70.2618,70.3279,68869.0
2022-03-15 15:40:00,74.49,74.51,74.4,74.44,81756.0,70.3374,70.3562,70.2524,70.2901,81756.0
2022-03-15 15:45:00,74.45,74.55,74.35,74.51,148755.0,70.2996,70.394,70.2052,70.3562,148755.0
2022-03-15 15:50:00,74.5,74.68,74.5,74.6,184905.0,70.3468,70.5168,70.3468,70.4412,184905.0
2022-03-15 15:55:00,74.58,74.58,74.43,74.54,234423.0,70.4223,70.4223,70.2807,70.3846,234423.0
2022-03-16 09:30:00,75.47,75.93,75.35,75.9,76716.0,71.2627,71.6971,71.1494,71.6688,76716.0
2022-03-16 09:35:00,75.94,76.1,75.82,76.03,89794.0,71.7065,71.8576,71.5932,71.7915,89794.0
2022-03-16 09:40:00,76.11,76.37,76.07,76.27,222703.0,71.867,72.1126,71.8293,72.0181,222703.0
2022-03-16 09:45:00,76.29,76.61,76.2,76.32,262757.0,72.037,72.3392,71.952,72.0653,262757.0
2022-03-16 09:50:00,76.31,76.32,75.96,76.15,270645.0,72.0559,72.0653,71.7254,71.9048,270645.0
2022-03-16 09:55:00,76.16,76.37,76.09,76.2,39701.0,71.9143,72.1126,71.8482,71.952,39701.0
2022-03-16 10:00:00,76.21,76.45,76.12,76.23,236313.0,71.9615,72.1881,71.8765,71.9804,236313.0
2022-03-16 10:05:00,76.23,76.4,76.11,76.12,159055.0,71.9804,72.1409,71.867,71.8765,159055.0
2022-03-16 10:10:00,76.12,76.7,76.11,76.67,279899.0,71.8765,72.4242,71.867,72.3958,279899.0
2022-03-16 10:15:00,76.66,77.33,76.66,77.28,375686.0,72.3864,73.019,72.3864,72.9718,375686.0
2022-03-16 10:20:00,77.26,77.64,77.2,77.6,604139.0,72.9529,73.3118,72.8963,73.274,604139.0
2022-03-16 10:25:00,77.6,77.63,77.36,77.52,291240.0,73.274,73.3023,73.0474,73.1984,291240.0
2022-03-16 10:30:00,77.53,77.55,77.29,77.31,119728.0,73.2079,73.2268,72.9813,73.0001,119728.0
2022-03-16 10:35:00,77.31,77.31,76.97,77.16,129496.0,73.0001,73.0001,72.6791,72.8585,129496.0
2022-03-16 10:40:00,77.15,77.19,76.65,76.66,183222.0,72.8491,72.8868,72.3769,72.3864,183222.0
2022-03-16 10:45:00,76.66,76.68,76.43,76.53,92611.0,72.3864,72.4053,72.1692,72.2636,92611.0
2022-03-16 10:50:00,76.52,76.59,76.38,76.45,71092.0,72.2542,72.3203,72.122,72.1881,71092.0
2022-03-16 10:55:00,76.47,76.56,76.45,76.55,70122.0,72.207,72.292,72.1881,72.2825,70122.0
2022-03-16 11:00:00,76.56,76.63,76.32,76.63,77423.0,72.292,72.3581,72.0653,72.3581,77423.0
2022-03-16 11:05:00,76.61,76.7,76.53,76.61,52414.0,72.3392,72.4242,72.2636,72.3392,52414.0
2022-03-16 11:10:00,76.62,76.9,76.62,76.87,59624.0,72.3486,72.613,72.3486,72.5847,59624.0
2022-03-16 11:15:00,76.88,76.88,76.67,76.71,35876.0,72.5941,72.5941,72.3958,72.4336,35876.0
2022-03-16 11:20:00,76.72,76.89,76.72,76.89,68592.0,72.443,72.6036,72.443,72.6036,68592.0
2022-03-16 11:25:00,76.9,77.14,76.86,77.03,112870.0,72.613,72.8396,72.5752,72.7358,112870.0
2022-03-16 11:30:00,77.03,77.51,77.0,77.41,154474.0,72.7358,73.189,72.7074,73.0946,154474.0
2022-03-16 11:35:00,77.42,77.42,77.1,77.18,120382.0,73.104,73.104,72.8019,72.8774,120382.0
2022-03-16 11:40:00,77.18,77.18,77.03,77.16,92093.0,72.8774,72.8774,72.7358,72.8585,92093.0
2022-03-16 11:45:00,77.15,77.21,77.08,77.19,84554.0,72.8491,72.9057,72.783,72.8868,84554.0
2022-03-16 11:50:00,77.18,77.35,77.05,77.34,67344.0,72.8774,73.0379,72.7546,73.0285,67344.0
2022-03-16 11:55:00,77.33,77.35,77.19,77.29,68118.0,73.019,73.0379,72.8868,72.9813,68118.0
2022-03-16 12:00:00,77.3,77.34,77.21,77.23,46244.0,72.9907,73.0285,72.9057,72.9246,46244.0
2022-03-16 12:05:00,77.24,77.31,77.13,77.26,39763.0,72.9341,73.0001,72.8302,72.9529,39763.0
2022-03-16 12:10:00,77.26,77.37,77.26,77.32,36083.0,72.9529,73.0568,72.9529,73.0096,36083.0
2022-03-16 12:15:00,77.33,77.36,77.23,77.29,51806.0,73.019,73.0474,72.9246,72.9813,51806.0
2022-03-16 12:20:00,77.3,77.36,77.21,77.23,29249.0,72.9907,73.0474,72.9057,72.9246,29249.0
2022-03-16 12:25:00,77.22,77.3,77.15,77.29,54876.0,72.9152,72.9907,72.8491,72.9813,54876.0
2022-03-16 12:30:00,77.28,77.29,77.13,77.17,44044.0,72.9718,72.9813,72.8302,72.868,44044.0
2022-03-16 12:35:00,77.17,77.31,77.09,77.16,46604.0,72.868,73.0001,72.7924,72.8585,46604.0
2022-03-16 12:40:00,77.15,77.29,77.12,77.23,44346.0,72.8491,72.9813,72.8207,72.9246,44346.0
2022-03-16 12:45:00,77.24,77.25,76.82,76.86,31645.0,72.9341,72.9435,72.5375,72.5752,31645.0
2022-03-16 12:50:00,76.88,76.98,76.81,76.87,48803.0,72.5941,72.6885,72.528,72.5847,48803.0
2022-03-16 12:55:00,76.86,76.99,76.85,76.94,29865.0,72.5752,72.698,72.5658,72.6508,29865.0
2022-03-16 13:00:00,76.97,77.03,76.83,76.89,32424.0,72.6791,72.7358,72.5469,72.6036,32424.0
2022-03-16 13:05:00,76.9,76.95,76.67,76.72,23903.0,72.613,72.6602,72.3958,72.443,23903.0
2022-03-16 13:10:00,76.7,76.7,76.52,76.53,41578.0,72.4242,72.4242,72.2542,72.2636,41578.0
2022-03-16 13:15:00,76.54,76.59,76.45,76.48,19226.0,72.2731,72.3203,72.1881,72.2164,19226.0
2022-03-16 13:20:00,76.47,76.54,76.36,76.49,24525.0,72.207,72.2731,72.1031,72.2259,24525.0
2022-03-16 13:25:00,76.48,76.59,76.41,76.54,26109.0,72.2164,72.3203,72.1503,72.2731,26109.0
2022-03-16 13:30:00,76.55,76.68,76.52,76.63,26581.0,72.2825,72.4053,72.2542,72.3581,26581.0
2022-03-16 13:35:00,76.62,76.7,76.58,76.6,20312.0,72.3486,72.4242,72.3108,72.3297,20312.0
2022-03-16 13:40:00,76.6,76.62,76.45,76.59,37923.0,72.3297,72.3486,72.1881,72.3203,37923.0
2022-03-16 13:45:00,76.58,76.71,76.55,76.71,69286.0,72.3108,72.4336,72.2825,72.4336,69286.0
2022-03-16 13:50:00,76.71,76.74,76.59,76.63,17137.0,72.4336,72.4619,72.3203,72.3581,17137.0
2022-03-16 13:55:00,76.71,76.77,76.58,76.58,23900.0,72.4336,72.4903,72.3108,72.3108,23900.0
2022-03-16 14:00:00,76.57,76.62,76.09,76.1,23935.0,72.3014,72.3486,71.8482,71.8576,23935.0
2022-03-16 14:05:00,76.1,76.27,75.87,75.87,50559.0,71.8576,72.0181,71.6404,71.6404,50559.0
2022-03-16 14:10:00,75.85,75.95,75.53,75.58,32633.0,71.6215,71.716,71.3194,71.3666,32633.0
2022-03-16 14:15:00,75.55,76.01,75.5,75.96,39197.0,71.3383,71.7726,71.2911,71.7254,39197.0
2022-03-16 14:20:00,76.01,76.04,75.56,75.56,25290.0,71.7726,71.8009,71.3477,71.3477,25290.0
2022-03-16 14:25:00,75.56,75.63,75.33,75.33,25178.0,71.3477,71.4138,71.1305,71.1305,25178.0
2022-03-16 14:30:00,75.35,75.36,75.01,75.16,72252.0,71.1494,71.1589,70.8284,70.97,72252.0
2022-03-16 14:35:00,75.18,75.72,75.07,75.72,77348.0,70.9889,71.4988,70.885,71.4988,77348.0
2022-03-16 14:40:00,75.73,76.15,75.6,76.1,55236.0,71.5082,71.9048,71.3855,71.8576,55236.0
2022-03-16 14:45:00,76.11,76.34,76.01,76.17,82863.0,71.867,72.0842,71.7726,71.9237,82863.0
2022-03-16 14:50:00,76.19,76.37,75.98,76.31,86593.0,71.9426,72.1126,71.7443,72.0559,86593.0
2022-03-16 14:55:00,76.31,76.53,76.27,76.31,96745.0,72.0559,72.2636,72.0181,72.0559,96745.0
2022-03-16 15:00:00,76.32,76.64,76.17,76.51,73108.0,72.0653,72.3675,71.9237,72.2447,73108.0
2022-03-16 15:05:00,76.55,76.66,76.31,76.39,45866.0,72.2825,72.3864,72.0559,72.1314,45866.0
2022-03-16 15:10:00,76.37,76.64,76.36,76.59,117126.0,72.1126,72.3675,72.1031,72.3203,117126.0
2022-03-16 15:15:00,76.64,76.98,76.52,76.96,227437.0,72.3675,72.6885,72.2542,72.6697,227437.0
2022-03-16 15:20:00,76.96,77.05,76.84,76.88,165775.0,72.6697,72.7546,72.5563,72.5941,165775.0
2022-03-16 15:25:00,76.89,77.03,76.89,76.98,112218.0,72.6036,72.7358,72.6036,72.6885,112218.0
2022-03-16 15:30:00,76.97,77.0,76.73,76.87,107556.0,72.6791,72.7074,72.4525,72.5847,107556.0
2022-03-16 15:35:00,76.85,76.88,76.75,76.85,80571.0,72.5658,72.5941,72.4714,72.5658,80571.0
2022-03-16 15:40:00,76.86,77.03,76.83,77.0,135982.0,72.5752,72.7358,72.5469,72.7074,135982.0
2022-03-16 15:45:00,77.01,77.34,77.0,77.31,157347.0,72.7169,73.0285,72.7074,73.0001,157347.0
2022-03-16 15:50:00,77.33,77.49,77.31,77.36,248186.0,73.019,73.1701,73.0001,73.0474,248186.0
2022-03-16 15:55:00,77.36,77.46,77.29,77.45,235894.0,73.0474,73.1418,72.9813,73.1323,235894.0
2022-03-17 09:30:00,76.9,77.01,76.33,76.99,51091.0,72.613,72.7169,72.0748,72.698,51091.0
2022-03-17 09:35:00,76.97,77.16,76.82,77.01,54191.0,72.6791,72.8585,72.5375,72.7169,54191.0
2022-03-17 09:40:00,76.97,77.14,76.72,77.05,88389.0,72.6791,72.8396,72.443,72.7546,88389.0
2022-03-17 09:45:00,77.03,77.23,76.78,76.84,167837.0,72.7358,72.9246,72.4997,72.5563,167837.0
2022-03-17 09:50:00,76.83,77.57,76.83,77.41,116779.0,72.5469,73.2457,72.5469,73.0946,116779.0
2022-03-17 09:55:00,77.42,77.78,77.4,77.78,164539.0,73.104,73.4439,73.0851,73.4439,164539.0
2022-03-17 10:00:00,77.77,78.09,77.68,78.08,327859.0,73.4345,73.7367,73.3495,73.7272,327859.0
2022-03-17 10:05:00,78.07,78.21,77.9,78.12,278167.0,73.7178,73.85,73.5573,73.765,278167.0
2022-03-17 10:10:00,78.11,78.15,77.45,77.49,67318.0,73.7555,73.7933,73.1323,73.1701,67318.0
2022-03-17 10:15:00,77.5,77.54,77.29,77.36,93723.0,73.1796,73.2173,72.9813,73.0474,93723.0
2022-03-17 10:20:00,77.36,77.64,77.36,77.61,101808.0,73.0474,73.3118,73.0474,73.2834,101808.0
2022-03-17 10:25:00,77.61,77.79,77.51,77.76,77802.0,73.2834,73.4534,73.189,73.4251,77802.0
2022-03-17 10:30:00,77.77,77.8,77.38,77.43,78170.0,73.4345,73.4628,73.0662,73.1135,78170.0
2022-03-17 10:35:00,77.44,77.49,77.26,77.47,93480.0,73.1229,73.1701,72.9529,73.1512,93480.0
2022-03-17 10:40:00,77.47,77.56,77.29,77.53,41363.0,73.1512,73.2362,72.9813,73.2079,41363.0
2022-03-17 10:45:00,77.51,77.59,77.18,77.29,151529.0,73.189,73.2645,72.8774,72.9813,151529.0
2022-03-17 10:50:00,77.29,77.3,77.08,77.08,35744.0,72.9813,72.9907,72.783,72.783,35744.0
2022-03-17 10:55:00,77.07,77.34,77.07,77.24,35493.0,72.7735,73.0285,72.7735,72.9341,35493.0
2022-03-17 11:00:00,77.23,77.34,77.11,77.26,39904.0,72.9246,73.0285,72.8113,72.9529,39904.0
2022-03-17 11:05:00,77.24,77.34,77.16,77.33,47572.0,72.9341,73.0285,72.8585,73.019,47572.0
2022-03-17 11:10:00,77.34,77.35,77.21,77.24,28172.0,73.0285,73.0379,72.9057,72.9341,28172.0
2022-03-17 11:15:00,77.24,77.42,77.24,77.41,36625.0,72.9341,73.104,72.9341,73.0946,36625.0
2022-03-17 11:20:00,77.4,77.46,77.35,77.45,19337.0,73.0851,73.1418,73.0379,73.1323,19337.0
2022-03-17 11:25:00,77.46,77.52,77.35,77.39,25891.0,73.1418,73.1984,73.0379,73.0757,25891.0
2022-03-17 11:30:00,77.39,77.54,77.36,77.52,36321.0,73.0757,73.2173,73.0474,73.1984,36321.0
2022-03-17 11:35:00,77.51,77.57,77.44,77.54,20464.0,73.189,73.2457,73.1229,73.2173,20464.0
2022-03-17 11:40:00,77.55,77.6,77.5,77.5,24822.0,73.2268,73.274,73.1796,73.1796,24822.0
2022-03-17 11:45:00,77.49,77.5,77.25,77.25,16191.0,73.1701,73.1796,72.9435,72.9435,16191.0
2022-03-17 11:50:00,77.26,77.4,77.2,77.4,24231.0,72.9529,73.0851,72.8963,73.0851,24231.0
2022-03-17 11:55:00,77.41,77.47,77.34,77.38,20229.0,73.0946,73.1512,73.0285,73.0662,20229.0
2022-03-17 12:00:00,77.39,77.5,77.35,77.4,30396.0,73.0757,73.1796,73.0379,73.0851,30396.0
2022-03-17 12:05:00,77.43,77.51,77.42,77.45,20079.0,73.1135,73.189,73.104,73.1323,20079.0
2022-03-17 12:10:00,77.45,77.45,77.3,77.36,37300.0,73.1323,73.1323,72.9907,73.0474,37300.0
2022-03-17 12:15:00,77.36,77.37,77.24,77.35,25998.0,73.0474,73.0568,72.9341,73.0379,25998.0
2022-03-17 12:20:00,77.37,77.59,77.37,77.48,37312.0,73.0568,73.2645,73.0568,73.1607,37312.0
2022-03-17 12:25:00,77.48,77.49,77.18,77.23,66712.0,73.1607,73.1701,72.8774,72.9246,66712.0
2022-03-17 12:30:00,77.2,77.28,77.12,77.15,39576.0,72.8963,72.9718,72.8207,72.8491,39576.0
2022-03-17 12:35:00,77.14,77.27,77.11,77.26,36733.0,72.8396,72.9624,72.8113,72.9529,36733.0
2022-03-17 12:40:00,77.25,77.44,77.22,77.44,32078.0,72.9435,73.1229,72.9152,73.1229,32078.0
2022-03-17 12:45:00,77.44,77.47,77.36,77.4,25393.0,73.1229,73.1512,73.0474,73.0851,25393.0
2022-03-17 12:50:00,77.4,77.47,77.4,77.44,11822.0,73.0851,73.1512,73.0851,73.1229,11822.0
2022-03-17 12:55:00,77.45,77.72,77.45,77.67,50693.0,73.1323,73.3873,73.1323,73.3401,50693.0
2022-03-17 13:00:00,77.66,77.7,77.57,77.67,46934.0,73.3306,73.3684,73.2457,73.3401,46934.0
2022-03-17 13:05:00,77.67,77.68,77.49,77.5,16162.0,73.3401,73.3495,73.1701,73.1796,16162.0
2022-03-17 13:10:00,77.5,77.6,77.4,77.45,19999.0,73.1796,73.274,73.0851,73.1323,19999.0
2022-03-17 13:15:00,77.44,77.54,77.38,77.52,16178.0,73.1229,73.2173,73.0662,73.1984,16178.0
2022-03-17 13:20:00,77.52,77.68,77.52,77.66,15009.0,73.1984,73.3495,73.1984,73.3306,15009.0
2022-03-17 13:25:00,77.66,77.8,77.66,77.78,25890.0,73.3306,73.4628,73.3306,73.4439,25890.0
2022-03-17 13:30:00,77.8,77.8,77.71,77.76,10467.0,73.4628,73.4628,73.3778,73.4251,10467.0
2022-03-17 13:35:00,77.76,77.85,77.72,77.84,13066.0,73.4251,73.51,73.3873,73.5006,13066.0
2022-03-17 13:40:00,77.85,77.96,77.83,77.94,20710.0,73.51,73.6139,73.4912,73.595,20710.0
2022-03-17 13:45:00,77.96,78.14,77.95,78.14,43181.0,73.6139,73.7839,73.6045,73.7839,43181.0
2022-03-17 13:50:00,78.13,78.18,78.05,78.1,40756.0,73.7744,73.8216,73.6989,73.7461,40756.0
2022-03-17 13:55:00,78.11,78.17,78.09,78.1,24622.0,73.7555,73.8122,73.7367,73.7461,24622.0
2022-03-17 14:00:00,78.1,78.14,78.06,78.11,26540.0,73.7461,73.7839,73.7083,73.7555,26540.0
2022-03-17 14:05:00,78.12,78.2,78.06,78.16,14751.0,73.765,73.8405,73.7083,73.8028,14751.0
2022-03-17 14:10:00,78.13,78.15,78.01,78.06,12600.0,73.7744,73.7933,73.6611,73.7083,12600.0
2022-03-17 14:15:00,78.06,78.14,78.04,78.11,12892.0,73.7083,73.7839,73.6895,73.7555,12892.0
2022-03-17 14:20:00,78.12,78.19,78.06,78.09,75421.0,73.765,73.8311,73.7083,73.7367,75421.0
2022-03-17 14:25:00,78.07,78.15,77.97,77.99,29713.0,73.7178,73.7933,73.6234,73.6422,29713.0
2022-03-17 14:30:00,78.0,78.2,77.99,78.17,14204.0,73.6517,73.8405,73.6422,73.8122,14204.0
2022-03-17 14:35:00,78.21,78.27,78.2,78.26,8566.0,73.85,73.9066,73.8405,73.8972,8566.0
2022-03-17 14:40:00,78.27,78.33,78.21,78.32,60721.0,73.9066,73.9633,73.85,73.9538,60721.0
2022-03-17 14:45:00,78.32,78.34,78.2,78.31,15160.0,73.9538,73.9727,73.8405,73.9444,15160.0
2022-03-17 14:50:00,78.34,78.35,78.24,78.32,20139.0,73.9727,73.9822,73.8783,73.9538,20139.0
2022-03-17 14:55:00,78.33,78.36,78.28,78.35,14059.0,73.9633,73.9916,73.9161,73.9822,14059.0
2022-03-17 15:00:00,78.35,78.46,78.32,78.44,14704.0,73.9822,74.086,73.9538,74.0672,14704.0
2022-03-17 15:05:00,78.45,78.46,78.3,78.32,34433.0,74.0766,74.086,73.935,73.9538,34433.0
2022-03-17 15:10:00,78.33,78.34,78.05,78.16,61769.0,73.9633,73.9727,73.6989,73.8028,61769.0
2022-03-17 15:15:00,78.18,78.28,78.12,78.27,20330.0,73.8216,73.9161,73.765,73.9066,20330.0
2022-03-17 15:20:00,78.27,78.28,78.16,78.2,28797.0,73.9066,73.9161,73.8028,73.8405,28797.0
2022-03-17 15:25:00,78.22,78.35,78.22,78.31,27905.0,73.8594,73.9822,73.8594,73.9444,27905.0
2022-03-17 15:30:00,78.33,78.42,78.28,78.32,39628.0,73.9633,74.0483,73.9161,73.9538,39628.0
2022-03-17 15:35:00,78.31,78.38,78.29,78.36,29294.0,73.9444,74.0105,73.9255,73.9916,29294.0
2022-03-17 15:40:00,78.37,78.55,78.37,78.54,45605.0,74.0011,74.171,74.0011,74.1616,45605.0
2022-03-17 15:45:00,78.54,78.74,78.53,78.69,140249.0,74.1616,74.3504,74.1521,74.3032,140249.0
2022-03-17 15:50:00,78.69,78.73,78.57,78.6,104286.0,74.3032,74.341,74.1899,74.2182,104286.0
2022-03-17 15:55:00,78.6,78.67,78.5,78.67,223291.0,74.2182,74.2843,74.1238,74.2843,223291.0
2022-03-18 09:30:00,78.14,78.39,78.0,78.23,85643.0,73.7839,74.0199,73.6517,73.8689,85643.0
2022-03-18 09:35:00,78.22,78.59,78.19,78.45,54592.0,73.8594,74.2088,73.8311,74.0766,54592.0
2022-03-18 09:40:00,78.44,78.54,78.26,78.46,70450.0,74.0672,74.1616,73.8972,74.086,70450.0
2022-03-18 09:45:00,78.43,78.67,78.3,78.32,67126.0,74.0577,74.2843,73.935,73.9538,67126.0
2022-03-18 09:50:00,78.32,78.32,77.98,78.08,49730.0,73.9538,73.9538,73.6328,73.7272,49730.0
2022-03-18 09:55:00,78.09,78.51,78.09,78.51,132970.0,73.7367,74.1333,73.7367,74.1333,132970.0
2022-03-18 10:00:00,78.52,78.82,78.46,78.69,83750.0,74.1427,74.426,74.086,74.3032,83750.0
2022-03-18 10:05:00,78.7,79.02,78.66,79.02,35809.0,74.3127,74.6148,74.2749,74.6148,35809.0
2022-03-18 10:10:00,79.02,79.1,78.88,78.99,46522.0,74.6148,74.6904,74.4826,74.5865,46522.0
2022-03-18 10:15:00,78.99,79.02,78.76,78.78,115838.0,74.5865,74.6148,74.3693,74.3882,115838.0
2022-03-18 10:20:00,78.78,78.85,78.52,78.75,162377.0,74.3882,74.4543,74.1427,74.3599,162377.0
2022-03-18 10:25:00,78.76,78.87,78.66,78.66,43324.0,74.3693,74.4732,74.2749,74.2749,43324.0
2022-03-18 10:30:00,78.66,78.82,78.5,78.52,39196.0,74.2749,74.426,74.1238,74.1427,39196.0
2022-03-18 10:35:00,78.5,78.6,78.34,78.35,25013.0,74.1238,74.2182,73.9727,73.9822,25013.0
2022-03-18 10:40:00,78.35,78.42,78.23,78.42,37285.0,73.9822,74.0483,73.8689,74.0483,37285.0
2022-03-18 10:45:00,78.41,78.51,78.31,78.32,27443.0,74.0388,74.1333,73.9444,73.9538,27443.0
2022-03-18 10:50:00,78.31,78.32,78.18,78.29,27003.0,73.9444,73.9538,73.8216,73.9255,27003.0
2022-03-18 10:55:00,78.29,78.49,78.29,78.38,36203.0,73.9255,74.1144,73.9255,74.0105,36203.0
2022-03-18 11:00:00,78.37,78.54,78.27,78.44,60918.0,74.0011,74.1616,73.9066,74.0672,60918.0
2022-03-18 11:05:00,78.44,78.55,78.32,78.49,26454.0,74.0672,74.171,73.9538,74.1144,26454.0
2022-03-18 11:10:00,78.5,78.6,78.39,78.56,43937.0,74.1238,74.2182,74.0199,74.1805,43937.0
2022-03-18 11:15:00,78.56,78.61,78.46,78.55,38834.0,74.1805,74.2277,74.086,74.171,38834.0
2022-03-18 11:20:00,78.55,78.55,78.36,78.48,23676.0,74.171,74.171,73.9916,74.1049,23676.0
2022-03-18 11:25:00,78.49,78.49,78.34,78.46,27669.0,74.1144,74.1144,73.9727,74.086,27669.0
2022-03-18 11:30:00,78.47,78.62,78.46,78.48,79659.0,74.0955,74.2371,74.086,74.1049,79659.0
2022-03-18 11:35:00,78.49,78.72,78.48,78.64,67690.0,74.1144,74.3315,74.1049,74.256,67690.0
2022-03-18 11:40:00,78.6,78.6,78.46,78.5,32063.0,74.2182,74.2182,74.086,74.1238,32063.0
2022-03-18 11:45:00,78.51,78.53,78.4,78.48,16982.0,74.1333,74.1521,74.0294,74.1049,16982.0
2022-03-18 11:50:00,78.51,78.66,78.44,78.45,65504.0,74.1333,74.2749,74.0672,74.0766,65504.0
2022-03-18 11:55:00,78.46,78.57,78.44,78.54,32935.0,74.086,74.1899,74.0672,74.1616,32935.0
2022-03-18 12:00:00,78.52,78.65,78.45,78.64,19778.0,74.1427,74.2654,74.0766,74.256,19778.0
2022-03-18 12:05:00,78.65,78.68,78.56,78.57,36091.0,74.2654,74.2938,74.1805,74.1899,36091.0
2022-03-18 12:10:00,78.58,78.69,78.55,78.65,32167.0,74.1993,74.3032,74.171,74.2654,32167.0
2022-03-18 12:15:00,78.67,78.87,78.67,78.85,41003.0,74.2843,74.4732,74.2843,74.4543,41003.0
2022-03-18 12:20:00,78.84,78.86,78.69,78.81,29470.0,74.4449,74.4637,74.3032,74.4165,29470.0
2022-03-18 12:25:00,78.8,78.92,78.76,78.89,76912.0,74.4071,74.5204,74.3693,74.4921,76912.0
2022-03-18 12:30:00,78.88,78.93,78.86,78.92,26154.0,74.4826,74.5298,74.4637,74.5204,26154.0
2022-03-18 12:35:00,78.94,79.05,78.88,79.05,31084.0,74.5393,74.6431,74.4826,74.6431,31084.0
2022-03-18 12:40:00,79.06,79.12,79.03,79.07,46834.0,74.6526,74.7092,74.6243,74.662,46834.0
2022-03-18 12:45:00,79.08,79.12,79.01,79.07,17505.0,74.6715,74.7092,74.6054,74.662,17505.0
2022-03-18 12:50:00,79.08,79.15,79.07,79.15,21695.0,74.6715,74.7376,74.662,74.7376,21695.0
2022-03-18 12:55:00,79.15,79.31,79.12,79.29,21530.0,74.7376,74.8887,74.7092,74.8698,21530.0
2022-03-18 13:00:00,79.3,79.33,79.22,79.25,38932.0,74.8792,74.9075,74.8037,74.832,38932.0
2022-03-18 13:05:00,79.26,79.31,79.13,79.14,49288.0,74.8414,74.8887,74.7187,74.7281,49288.0
2022-03-18 13:10:00,79.12,79.22,79.12,79.2,24831.0,74.7092,74.8037,74.7092,74.7848,24831.0
2022-03-18 13:15:00,79.21,79.24,79.14,79.18,25179.0,74.7942,74.8226,74.7281,74.7659,25179.0
2022-03-18 13:20:00,79.19,79.23,79.11,79.22,22212.0,74.7753,74.8131,74.6998,74.8037,22212.0
2022-03-18 13:25:00,79.2,79.28,79.19,79.27,21410.0,74.7848,74.8603,74.7753,74.8509,21410.0
2022-03-18 13:30:00,79.28,79.28,79.18,79.24,12401.0,74.8603,74.8603,74.7659,74.8226,12401.0
2022-03-18 13:35:00,79.24,79.26,79.14,79.21,20222.0,74.8226,74.8414,74.7281,74.7942,20222.0
2022-03-18 13:40:00,79.2,79.23,79.15,79.23,14965.0,74.7848,74.8131,74.7376,74.8131,14965.0
2022-03-18 13:45:00,79.23,79.26,79.21,79.21,29320.0,74.8131,74.8414,74.7942,74.7942,29320.0
2022-03-18 13:50:00,79.21,79.22,79.15,79.2,27507.0,74.7942,74.8037,74.7376,74.7848,27507.0
2022-03-18 13:55:00,79.22,79.32,79.19,79.26,26316.0,74.8037,74.8981,74.7753,74.8414,26316.0
2022-03-18 14:00:00,79.26,79.29,79.13,79.14,15345.0,74.8414,74.8698,74.7187,74.7281,15345.0
2022-03-18 14:05:00,79.14,79.14,78.99,79.03,36602.0,74.7281,74.7281,74.5865,74.6243,36602.0
2022-03-18 14:10:00,79.02,79.07,78.98,79.04,14471.0,74.6148,74.662,74.577,74.6337,14471.0
2022-03-18 14:15:00,79.04,79.12,79.04,79.1,15812.0,74.6337,74.7092,74.6337,74.6904,15812.0
2022-03-18 14:20:00,79.09,79.12,79.04,79.08,12756.0,74.6809,74.7092,74.6337,74.6715,12756.0
2022-03-18 14:25:00,79.09,79.09,78.9,78.99,25337.0,74.6809,74.6809,74.5015,74.5865,25337.0
2022-03-18 14:30:00,79.0,79.12,78.97,79.09,20159.0,74.5959,74.7092,74.5676,74.6809,20159.0
2022-03-18 14:35:00,79.1,79.25,79.1,79.24,16110.0,74.6904,74.832,74.6904,74.8226,16110.0
2022-03-18 14:40:00,79.24,79.29,79.16,79.21,33376.0,74.8226,74.8698,74.747,74.7942,33376.0
2022-03-18 14:45:00,79.2,79.25,79.17,79.2,44899.0,74.7848,74.832,74.7565,74.7848,44899.0
2022-03-18 14:50:00,79.2,79.28,79.2,79.26,35105.0,74.7848,74.8603,74.7848,74.8414,35105.0
2022-03-18 14:55:00,79.26,79.26,79.08,79.19,178120.0,74.8414,74.8414,74.6715,74.7753,178120.0
2022-03-18 15:00:00,79.2,79.27,79.18,79.26,55241.0,74.7848,74.8509,74.7659,74.8414,55241.0
2022-03-18 15:05:00,79.26,79.3,79.18,79.29,81580.0,74.8414,74.8792,74.7659,74.8698,81580.0
2022-03-18 15:10:00,79.28,79.32,79.21,79.25,57970.0,74.8603,74.8981,74.7942,74.832,57970.0
2022-03-18 15:15:00,79.24,79.36,79.24,79.34,65367.0,74.8226,74.9359,74.8226,74.917,65367.0
2022-03-18 15:20:00,79.35,79.37,79.3,79.3,33553.0,74.9264,74.9453,74.8792,74.8792,33553.0
2022-03-18 15:25:00,79.31,79.39,79.31,79.34,26531.0,74.8887,74.9642,74.8887,74.917,26531.0
2022-03-18 15:30:00,79.35,79.47,79.34,79.42,37015.0,74.9264,75.0397,74.917,74.9925,37015.0
2022-03-18 15:35:00,79.42,79.46,79.32,79.34,62402.0,74.9925,75.0303,74.8981,74.917,62402.0
2022-03-18 15:40:00,79.33,79.49,79.33,79.48,53917.0,74.9075,75.0586,74.9075,75.0492,53917.0
2022-03-18 15:45:00,79.49,79.57,79.43,79.46,78166.0,75.0586,75.1342,75.002,75.0303,78166.0
2022-03-18 15:50:00,79.45,79.6,79.44,79.57,146383.0,75.0208,75.1625,75.0114,75.1342,146383.0
2022-03-18 15:55:00,79.57,79.66,79.56,79.61,539975.0,75.1342,75.2191,75.1247,75.1719,539975.0
2022-03-21 09:30:00,79.48,79.67,79.17,79.65,65105.0,75.1398,75.3194,74.8467,75.3005,65105.0
2022-03-21 09:35:00,79.63,79.89,79.5,79.74,56833.0,75.2816,75.5274,75.1587,75.3856,56833.0
2022-03-21 09:40:00,79.75,79.94,79.35,79.43,135656.0,75.395,75.5746,75.0169,75.0925,135656.0
2022-03-21 09:45:00,79.44,79.49,78.66,78.75,112577.0,75.1019,75.1492,74.3645,74.4496,112577.0
2022-03-21 09:50:00,78.74,78.97,78.48,78.62,127886.0,74.4402,74.6576,74.1944,74.3267,127886.0
2022-03-21 09:55:00,78.62,79.09,78.61,78.72,108090.0,74.3267,74.7711,74.3173,74.4213,108090.0
2022-03-21 10:00:00,78.71,78.79,78.55,78.57,57210.0,74.4118,74.4874,74.2605,74.2795,57210.0
2022-03-21 10:05:00,78.58,78.59,78.22,78.41,87250.0,74.2889,74.2984,73.9486,74.1282,87250.0
2022-03-21 10:10:00,78.41,78.59,78.27,78.38,44942.0,74.1282,74.2984,73.9958,74.0998,44942.0
2022-03-21 10:15:00,78.38,78.38,78.15,78.29,128646.0,74.0998,74.0998,73.8824,74.0147,128646.0
2022-03-21 10:20:00,78.27,78.35,78.17,78.31,115738.0,73.9958,74.0715,73.9013,74.0337,115738.0
2022-03-21 10:25:00,78.3,78.3,77.85,77.94,58485.0,74.0242,74.0242,73.5988,73.6839,58485.0
2022-03-21 10:30:00,77.95,78.02,77.81,77.86,45428.0,73.6933,73.7595,73.561,73.6082,45428.0
2022-03-21 10:35:00,77.86,78.09,77.67,78.06,69660.0,73.6082,73.8257,73.4286,73.7973,69660.0
2022-03-21 10:40:00,78.04,78.18,78.02,78.16,81572.0,73.7784,73.9108,73.7595,73.8918,81572.0
2022-03-21 10:45:00,78.15,78.42,78.13,78.28,76653.0,73.8824,74.1376,73.8635,74.0053,76653.0
2022-03-21 10:50:00,78.32,78.39,78.19,78.27,14496.0,74.0431,74.1093,73.9202,73.9958,14496.0
2022-03-21 10:55:00,78.28,78.53,78.23,78.47,34165.0,74.0053,74.2416,73.958,74.1849,34165.0
2022-03-21 11:00:00,78.45,78.45,78.24,78.25,25797.0,74.166,74.166,73.9675,73.9769,25797.0
2022-03-21 11:05:00,78.26,78.37,78.15,78.21,45829.0,73.9864,74.0904,73.8824,73.9391,45829.0
2022-03-21 11:10:00,78.22,78.42,78.22,78.39,45729.0,73.9486,74.1376,73.9486,74.1093,45729.0
2022-03-21 11:15:00,78.4,78.58,78.31,78.5,38817.0,74.1187,74.2889,74.0337,74.2133,38817.0
2022-03-21 11:20:00,78.46,78.49,78.34,78.36,68423.0,74.1755,74.2038,74.062,74.0809,68423.0
2022-03-21 11:25:00,78.37,78.49,78.36,78.42,51768.0,74.0904,74.2038,74.0809,74.1376,51768.0
2022-03-21 11:30:00,78.4,78.43,78.24,78.27,50359.0,74.1187,74.1471,73.9675,73.9958,50359.0
2022-03-21 11:35:00,78.28,78.46,78.14,78.44,50703.0,74.0053,74.1755,73.8729,74.1566,50703.0
2022-03-21 11:40:00,78.46,78.53,78.25,78.26,73182.0,74.1755,74.2416,73.9769,73.9864,73182.0
2022-03-21 11:45:00,78.28,78.48,78.25,78.42,10413.0,74.0053,74.1944,73.9769,74.1376,10413.0
2022-03-21 11:50:00,78.42,78.64,78.42,78.61,15965.0,74.1376,74.3456,74.1376,74.3173,15965.0
2022-03-21 11:55:00,78.58,78.72,78.55,78.58,16789.0,74.2889,74.4213,74.2605,74.2889,16789.0
2022-03-21 12:00:00,78.6,78.64,78.35,78.38,25565.0,74.3078,74.3456,74.0715,74.0998,25565.0
2022-03-21 12:05:00,78.39,78.52,78.35,78.51,30506.0,74.1093,74.2322,74.0715,74.2227,30506.0
2022-03-21 12:10:00,78.51,78.59,78.42,78.54,28579.0,74.2227,74.2984,74.1376,74.2511,28579.0
2022-03-21 12:15:00,78.55,78.56,78.43,78.52,17569.0,74.2605,74.27,74.1471,74.2322,17569.0
2022-03-21 12:20:00,78.52,78.72,78.51,78.67,13484.0,74.2322,74.4213,74.2227,74.374,13484.0
2022-03-21 12:25:00,78.67,78.78,78.63,78.67,34684.0,74.374,74.478,74.3362,74.374,34684.0
2022-03-21 12:30:00,78.66,78.66,78.14,78.2,66760.0,74.3645,74.3645,73.8729,73.9297,66760.0
2022-03-21 12:35:00,78.18,78.18,77.89,78.08,41436.0,73.9108,73.9108,73.6366,73.8162,41436.0
2022-03-21 12:40:00,78.09,78.32,78.03,78.3,27346.0,73.8257,74.0431,73.7689,74.0242,27346.0
2022-03-21 12:45:00,78.3,78.41,78.21,78.36,23740.0,74.0242,74.1282,73.9391,74.0809,23740.0
2022-03-21 12:50:00,78.34,78.34,77.98,77.98,34668.0,74.062,74.062,73.7217,73.7217,34668.0
2022-03-21 12:55:00,77.97,78.07,77.82,77.86,40415.0,73.7122,73.8068,73.5704,73.6082,40415.0
2022-03-21 13:00:00,77.87,77.95,77.73,77.76,39716.0,73.6177,73.6933,73.4853,73.5137,39716.0
2022-03-21 13:05:00,77.73,77.95,77.7,77.85,26525.0,73.4853,73.6933,73.457,73.5988,26525.0
2022-03-21 13:10:00,77.86,77.87,77.63,77.69,61202.0,73.6082,73.6177,73.3908,73.4475,61202.0
2022-03-21 13:15:00,77.68,77.7,77.38,77.41,77412.0,73.4381,73.457,73.1544,73.1828,77412.0
2022-03-21 13:20:00,77.41,77.47,77.3,77.45,53220.0,73.1828,73.2395,73.0788,73.2206,53220.0
2022-03-21 13:25:00,77.46,77.63,77.39,77.41,21699.0,73.2301,73.3908,73.1639,73.1828,21699.0
2022-03-21 13:30:00,77.4,77.56,77.37,77.51,19752.0,73.1733,73.3246,73.145,73.2773,19752.0
2022-03-21 13:35:00,77.5,77.6,77.37,77.51,67961.0,73.2679,73.3624,73.145,73.2773,67961.0
2022-03-21 13:40:00,77.5,77.53,77.27,77.35,44924.0,73.2679,73.2962,73.0504,73.1261,44924.0
2022-03-21 13:45:00,77.36,77.46,77.28,77.38,36561.0,73.1355,73.2301,73.0599,73.1544,36561.0
2022-03-21 13:50:00,77.42,77.49,77.33,77.47,16886.0,73.1923,73.2584,73.1072,73.2395,16886.0
2022-03-21 13:55:00,77.48,77.59,77.41,77.59,33354.0,73.249,73.353,73.1828,73.353,33354.0
2022-03-21 14:00:00,77.57,77.64,77.45,77.54,28772.0,73.3341,73.4002,73.2206,73.3057,28772.0
2022-03-21 14:05:00,77.53,77.63,77.41,77.59,30231.0,73.2962,73.3908,73.1828,73.353,30231.0
2022-03-21 14:10:00,77.57,77.63,77.51,77.52,17867.0,73.3341,73.3908,73.2773,73.2868,17867.0
2022-03-21 14:15:00,77.53,77.57,77.4,77.48,23499.0,73.2962,73.3341,73.1733,73.249,23499.0
2022-03-21 14:20:00,77.49,77.82,77.48,77.78,31366.0,73.2584,73.5704,73.249,73.5326,31366.0
2022-03-21 14:25:00,77.78,77.81,77.68,77.73,26433.0,73.5326,73.561,73.4381,73.4853,26433.0
2022-03-21 14:30:00,77.72,77.76,77.56,77.58,38823.0,73.4759,73.5137,73.3246,73.3435,38823.0
2022-03-21 14:35:00,77.6,77.64,77.53,77.6,13351.0,73.3624,73.4002,73.2962,73.3624,13351.0
2022-03-21 14:40:00,77.59,77.61,77.42,77.59,89784.0,73.353,73.3719,73.1923,73.353,89784.0
2022-03-21 14:45:00,77.59,77.7,77.55,77.62,21722.0,73.353,73.457,73.3152,73.3813,21722.0
2022-03-21 14:50:00,77.6,77.61,77.46,77.5,19211.0,73.3624,73.3719,73.2301,73.2679,19211.0
2022-03-21 14:55:00,77.49,77.49,77.21,77.23,44567.0,73.2584,73.2584,72.9937,73.0126,44567.0
2022-03-21 15:00:00,77.2,77.28,77.12,77.18,28265.0,72.9843,73.0599,72.9086,72.9654,28265.0
2022-03-21 15:05:00,77.18,77.3,77.11,77.19,21465.0,72.9654,73.0788,72.8992,72.9748,21465.0
2022-03-21 15:10:00,77.18,77.34,77.18,77.32,20500.0,72.9654,73.1166,72.9654,73.0977,20500.0
2022-03-21 15:15:00,77.33,77.44,77.21,77.24,44612.0,73.1072,73.2112,72.9937,73.0221,44612.0
2022-03-21 15:20:00,77.23,77.4,77.22,77.37,27047.0,73.0126,73.1733,73.0032,73.145,27047.0
2022-03-21 15:25:00,77.37,77.49,77.31,77.46,92424.0,73.145,73.2584,73.0883,73.2301,92424.0
2022-03-21 15:30:00,77.48,77.54,77.39,77.46,86647.0,73.249,73.3057,73.1639,73.2301,86647.0
2022-03-21 15:35:00,77.45,77.52,77.36,77.38,50175.0,73.2206,73.2868,73.1355,73.1544,50175.0
2022-03-21 15:40:00,77.37,77.47,77.33,77.39,96822.0,73.145,73.2395,73.1072,73.1639,96822.0
2022-03-21 15:45:00,77.39,77.41,77.15,77.15,61208.0,73.1639,73.1828,72.937,72.937,61208.0
2022-03-21 15:50:00,77.16,77.52,77.16,77.45,85983.0,72.9465,73.2868,72.9465,73.2206,85983.0
2022-03-21 15:55:00,77.47,77.73,77.44,77.73,233482.0,73.2395,73.4853,73.2112,73.4853,233482.0
2022-03-22 09:30:00,78.27,78.78,78.23,78.62,72061.0,73.9958,74.478,73.958,74.3267,72061.0
2022-03-22 09:35:00,78.64,79.21,78.48,79.19,34942.0,74.3456,74.8845,74.1944,74.8656,34942.0
2022-03-22 09:40:00,79.18,79.45,79.02,79.34,105103.0,74.8561,75.1114,74.7049,75.0074,105103.0
2022-03-22 09:45:00,79.36,79.4,78.92,79.23,109099.0,75.0263,75.0641,74.6103,74.9034,109099.0
2022-03-22 09:50:00,79.23,79.54,78.96,79.54,95942.0,74.9034,75.1965,74.6482,75.1965,95942.0
2022-03-22 09:55:00,79.54,79.54,79.3,79.36,88374.0,75.1965,75.1965,74.9696,75.0263,88374.0
2022-03-22 10:00:00,79.4,79.59,79.38,79.5,45107.0,75.0641,75.2438,75.0452,75.1587,45107.0
2022-03-22 10:05:00,79.51,79.63,79.2,79.28,92235.0,75.1681,75.2816,74.8751,74.9507,92235.0
2022-03-22 10:10:00,79.28,79.4,79.06,79.21,52839.0,74.9507,75.0641,74.7427,74.8845,52839.0
2022-03-22 10:15:00,79.21,79.24,78.92,79.17,78547.0,74.8845,74.9129,74.6103,74.8467,78547.0
2022-03-22 10:20:00,79.15,79.26,78.98,79.09,32676.0,74.8278,74.9318,74.6671,74.7711,32676.0
2022-03-22 10:25:00,79.07,79.1,78.83,78.83,22703.0,74.7521,74.7805,74.5253,74.5253,22703.0
2022-03-22 10:30:00,78.81,79.03,78.81,78.91,25672.0,74.5063,74.7143,74.5063,74.6009,25672.0
2022-03-22 10:35:00,78.92,78.95,78.76,78.77,11935.0,74.6103,74.6387,74.4591,74.4685,11935.0
2022-03-22 10:40:00,78.79,78.87,78.66,78.81,43590.0,74.4874,74.5631,74.3645,74.5063,43590.0
2022-03-22 10:45:00,78.8,78.99,78.76,78.87,17596.0,74.4969,74.6765,74.4591,74.5631,17596.0
2022-03-22 10:50:00,78.89,78.99,78.86,78.9,16422.0,74.582,74.6765,74.5536,74.5914,16422.0
2022-03-22 10:55:00,78.89,78.96,78.81,78.88,22816.0,74.582,74.6482,74.5063,74.5725,22816.0
2022-03-22 11:00:00,78.89,78.89,78.63,78.8,12021.0,74.582,74.582,74.3362,74.4969,12021.0
2022-03-22 11:05:00,78.82,79.05,78.78,79.05,15665.0,74.5158,74.7332,74.478,74.7332,15665.0
2022-03-22 11:10:00,79.03,79.09,78.95,79.06,16489.0,74.7143,74.7711,74.6387,74.7427,16489.0
2022-03-22 11:15:00,79.07,79.28,79.02,79.26,71865.0,74.7521,74.9507,74.7049,74.9318,71865.0
2022-03-22 11:20:00,79.23,79.24,79.05,79.11,45732.0,74.9034,74.9129,74.7332,74.79,45732.0
2022-03-22 11:25:00,79.1,79.15,78.98,79.01,22280.0,74.7805,74.8278,74.6671,74.6954,22280.0
2022-03-22 11:30:00,79.06,79.06,78.81,78.94,16617.0,74.7427,74.7427,74.5063,74.6292,16617.0
2022-03-22 11:35:00,78.92,78.98,78.86,78.95,8373.0,74.6103,74.6671,74.5536,74.6387,8373.0
2022-03-22 11:40:00,78.95,79.1,78.83,78.83,15361.0,74.6387,74.7805,74.5253,74.5253,15361.0
2022-03-22 11:45:00,78.83,78.88,78.76,78.87,30161.0,74.5253,74.5725,74.4591,74.5631,30161.0
2022-03-22 11:50:00,78.89,78.94,78.85,78.93,23060.0,74.582,74.6292,74.5442,74.6198,23060.0
2022-03-22 11:55:00,78.93,78.95,78.78,78.89,44767.0,74.6198,74.6387,74.478,74.582,44767.0
2022-03-22 12:00:00,78.89,78.92,78.64,78.71,37277.0,74.582,74.6103,74.3456,74.4118,37277.0
2022-03-22 12:05:00,78.72,78.98,78.72,78.93,20620.0,74.4213,74.6671,74.4213,74.6198,20620.0
2022-03-22 12:10:00,78.92,78.96,78.83,78.91,21330.0,74.6103,74.6482,74.5253,74.6009,21330.0
2022-03-22 12:15:00,78.9,78.93,78.78,78.83,32099.0,74.5914,74.6198,74.478,74.5253,32099.0
2022-03-22 12:20:00,78.86,78.86,78.57,78.64,26688.0,74.5536,74.5536,74.2795,74.3456,26688.0
2022-03-22 12:25:00,78.65,78.67,78.52,78.61,17076.0,74.3551,74.374,74.2322,74.3173,17076.0
2022-03-22 12:30:00,78.6,78.65,78.53,78.65,16528.0,74.3078,74.3551,74.2416,74.3551,16528.0
2022-03-22 12:35:00,78.68,78.89,78.68,78.88,40890.0,74.3834,74.582,74.3834,74.5725,40890.0
2022-03-22 12:40:00,78.88,78.95,78.78,78.87,24327.0,74.5725,74.6387,74.478,74.5631,24327.0
2022-03-22 12:45:00,78.89,79.03,78.87,79.03,15884.0,74.582,74.7143,74.5631,74.7143,15884.0
2022-03-22 12:50:00,79.06,79.16,79.04,79.11,21997.0,74.7427,74.8372,74.7238,74.79,21997.0
2022-03-22 12:55:00,79.12,79.15,79.06,79.08,18667.0,74.7994,74.8278,74.7427,74.7616,18667.0
2022-03-22 13:00:00,79.06,79.23,79.05,79.21,15971.0,74.7427,74.9034,74.7332,74.8845,15971.0
2022-03-22 13:05:00,79.22,79.28,79.17,79.18,26885.0,74.894,74.9507,74.8467,74.8561,26885.0
2022-03-22 13:10:00,79.16,79.21,79.1,79.19,13534.0,74.8372,74.8845,74.7805,74.8656,13534.0
2022-03-22 13:15:00,79.19,79.19,79.08,79.13,19867.0,74.8656,74.8656,74.7616,74.8089,19867.0
2022-03-22 13:20:00,79.13,79.13,78.97,79.06,15378.0,74.8089,74.8089,74.6576,74.7427,15378.0
2022-03-22 13:25:00,79.03,79.29,79.03,79.29,14027.0,74.7143,74.9601,74.7143,74.9601,14027.0
2022-03-22 13:30:00,79.29,79.38,79.23,79.38,14555.0,74.9601,75.0452,74.9034,75.0452,14555.0
2022-03-22 13:35:00,79.38,79.42,79.22,79.22,20984.0,75.0452,75.083,74.894,74.894,20984.0
2022-03-22 13:40:00,79.22,79.23,79.08,79.18,16463.0,74.894,74.9034,74.7616,74.8561,16463.0
2022-03-22 13:45:00,79.2,79.23,79.1,79.16,12262.0,74.8751,74.9034,74.7805,74.8372,12262.0
2022-03-22 13:50:00,79.16,79.26,79.13,79.26,13934.0,74.8372,74.9318,74.8089,74.9318,13934.0
2022-03-22 13:55:00,79.27,79.34,79.25,79.28,16291.0,74.9412,75.0074,74.9223,74.9507,16291.0
2022-03-22 14:00:00,79.31,79.33,79.2,79.28,18404.0,74.979,74.998,74.8751,74.9507,18404.0
2022-03-22 14:05:00,79.26,79.46,79.26,79.46,15561.0,74.9318,75.1209,74.9318,75.1209,15561.0
2022-03-22 14:10:00,79.45,79.46,79.36,79.4,16148.0,75.1114,75.1209,75.0263,75.0641,16148.0
2022-03-22 14:15:00,79.39,79.5,79.36,79.48,12868.0,75.0547,75.1587,75.0263,75.1398,12868.0
2022-03-22 14:20:00,79.48,79.48,79.38,79.39,12458.0,75.1398,75.1398,75.0452,75.0547,12458.0
2022-03-22 14:25:00,79.38,79.4,79.23,79.38,23691.0,75.0452,75.0641,74.9034,75.0452,23691.0
2022-03-22 14:30:00,79.38,79.53,79.29,79.52,19187.0,75.0452,75.187,74.9601,75.1776,19187.0
2022-03-22 14:35:00,79.5,79.59,79.47,79.52,14916.0,75.1587,75.2438,75.1303,75.1776,14916.0
2022-03-22 14:40:00,79.51,79.55,79.41,79.44,14262.0,75.1681,75.2059,75.0736,75.1019,14262.0
2022-03-22 14:45:00,79.44,79.46,79.36,79.46,24904.0,75.1019,75.1209,75.0263,75.1209,24904.0
2022-03-22 14:50:00,79.46,79.59,79.41,79.54,16492.0,75.1209,75.2438,75.0736,75.1965,16492.0
2022-03-22 14:55:00,79.57,79.67,79.55,79.56,15200.0,75.2248,75.3194,75.2059,75.2154,15200.0
2022-03-22 15:00:00,79.56,79.64,79.5,79.52,51002.0,75.2154,75.291,75.1587,75.1776,51002.0
2022-03-22 15:05:00,79.52,79.55,79.43,79.55,22584.0,75.1776,75.2059,75.0925,75.2059,22584.0
2022-03-22 15:10:00,79.54,79.59,79.44,79.58,33326.0,75.1965,75.2438,75.1019,75.2343,33326.0
2022-03-22 15:15:00,79.58,79.69,79.53,79.55,68342.0,75.2343,75.3383,75.187,75.2059,68342.0
2022-03-22 15:20:00,79.56,79.59,79.38,79.48,29809.0,75.2154,75.2438,75.0452,75.1398,29809.0
2022-03-22 15:25:00,79.49,79.51,79.43,79.45,76894.0,75.1492,75.1681,75.0925,75.1114,76894.0
2022-03-22 15:30:00,79.44,79.5,79.38,79.46,71194.0,75.1019,75.1587,75.0452,75.1209,71194.0
2022-03-22 15:35:00,79.46,79.55,79.36,79.5,59575.0,75.1209,75.2059,75.0263,75.1587,59575.0
2022-03-22 15:40:00,79.49,79.62,79.47,79.61,35102.0,75.1492,75.2721,75.1303,75.2627,35102.0
2022-03-22 15:45:00,79.61,79.7,79.58,79.62,87425.0,75.2627,75.3477,75.2343,75.2721,87425.0
2022-03-22 15:50:00,79.63,79.73,79.46,79.47,75299.0,75.2816,75.3761,75.1209,75.1303,75299.0
2022-03-22 15:55:00,79.47,79.48,79.35,79.46,162786.0,75.1303,75.1398,75.0169,75.1209,162786.0
2022-03-23 09:30:00,78.92,78.94,78.32,78.58,224314.0,74.6103,74.6292,74.0431,74.2889,224314.0
2022-03-23 09:35:00,78.53,78.75,78.3,78.4,85004.0,74.2416,74.4496,74.0242,74.1187,85004.0
2022-03-23 09:40:00,78.37,78.74,78.33,78.41,78454.0,74.0904,74.4402,74.0526,74.1282,78454.0
2022-03-23 09:45:00,78.42,78.44,77.85,77.85,72195.0,74.1376,74.1566,73.5988,73.5988,72195.0
2022-03-23 09:50:00,77.79,78.15,77.7,78.13,72824.0,73.542,73.8824,73.457,73.8635,72824.0
2022-03-23 09:55:00,78.08,78.19,78.01,78.02,44578.0,73.8162,73.9202,73.75,73.7595,44578.0
2022-03-23 10:00:00,77.99,78.2,77.82,77.94,70363.0,73.7311,73.9297,73.5704,73.6839,70363.0
2022-03-23 10:05:00,77.95,78.29,77.91,78.25,62479.0,73.6933,74.0147,73.6555,73.9769,62479.0
2022-03-23 10:10:00,78.22,78.47,78.05,78.47,92109.0,73.9486,74.1849,73.7878,74.1849,92109.0
2022-03-23 10:15:00,78.49,78.84,78.48,78.8,60570.0,74.2038,74.5347,74.1944,74.4969,60570.0
2022-03-23 10:20:00,78.81,78.86,78.42,78.59,86744.0,74.5063,74.5536,74.1376,74.2984,86744.0
2022-03-23 10:25:00,78.6,78.66,78.39,78.55,62431.0,74.3078,74.3645,74.1093,74.2605,62431.0
2022-03-23 10:30:00,78.6,78.76,78.57,78.61,68311.0,74.3078,74.4591,74.2795,74.3173,68311.0
2022-03-23 10:35:00,78.62,78.65,78.48,78.65,82765.0,74.3267,74.3551,74.1944,74.3551,82765.0
2022-03-23 10:40:00,78.67,78.71,78.4,78.47,39247.0,74.374,74.4118,74.1187,74.1849,39247.0
2022-03-23 10:45:00,78.45,78.49,78.25,78.49,33054.0,74.166,74.2038,73.9769,74.2038,33054.0
2022-03-23 10:50:00,78.49,78.6,78.44,78.56,25682.0,74.2038,74.3078,74.1566,74.27,25682.0
2022-03-23 10:55:00,78.54,78.71,78.52,78.66,155894.0,74.2511,74.4118,74.2322,74.3645,155894.0
2022-03-23 11:00:00,78.65,78.88,78.59,78.87,24674.0,74.3551,74.5725,74.2984,74.5631,24674.0
2022-03-23 11:05:00,78.91,78.99,78.81,78.81,58525.0,74.6009,74.6765,74.5063,74.5063,58525.0
2022-03-23 11:10:00,78.8,78.93,78.78,78.92,22007.0,74.4969,74.6198,74.478,74.6103,22007.0
2022-03-23 11:15:00,78.87,79.0,78.84,78.92,30418.0,74.5631,74.686,74.5347,74.6103,30418.0
2022-03-23 11:20:00,78.93,79.18,78.92,79.11,89049.0,74.6198,74.8561,74.6103,74.79,89049.0
2022-03-23 11:25:00,79.12,79.28,79.12,79.18,39747.0,74.7994,74.9507,74.7994,74.8561,39747.0
2022-03-23 11:30:00,79.19,79.21,79.11,79.14,96056.0,74.8656,74.8845,74.79,74.8183,96056.0
2022-03-23 11:35:00,79.15,79.29,79.15,79.24,37309.0,74.8278,74.9601,74.8278,74.9129,37309.0
2022-03-23 11:40:00,79.24,79.35,79.11,79.24,45573.0,74.9129,75.0169,74.79,74.9129,45573.0
2022-03-23 11:45:00,79.25,79.26,79.08,79.09,92244.0,74.9223,74.9318,74.7616,74.7711,92244.0
2022-03-23 11:50:00,79.09,79.26,79.09,79.24,29527.0,74.7711,74.9318,74.7711,74.9129,29527.0
2022-03-23 11:55:00,79.21,79.33,79.21,79.3,26278.0,74.8845,74.998,74.8845,74.9696,26278.0
2022-03-23 12:00:00,79.3,79.38,79.19,79.29,55463.0,74.9696,75.0452,74.8656,74.9601,55463.0
2022-03-23 12:05:00,79.3,79.32,78.9,78.94,76779.0,74.9696,74.9885,74.5914,74.6292,76779.0
2022-03-23 12:10:00,78.93,78.93,78.66,78.83,25813.0,74.6198,74.6198,74.3645,74.5253,25813.0
2022-03-23 12:15:00,78.83,79.09,78.83,79.0,20397.0,74.5253,74.7711,74.5253,74.686,20397.0
2022-03-23 12:20:00,78.99,79.07,78.84,78.9,13064.0,74.6765,74.7521,74.5347,74.5914,13064.0
2022-03-23 12:25:00,78.91,78.96,78.85,78.91,11767.0,74.6009,74.6482,74.5442,74.6009,11767.0
2022-03-23 12:30:00,78.9,78.98,78.86,78.9,15293.0,74.5914,74.6671,74.5536,74.5914,15293.0
2022-03-23 12:35:00,78.86,78.87,78.71,78.77,21063.0,74.5536,74.5631,74.4118,74.4685,21063.0
2022-03-23 12:40:00,78.73,78.79,78.6,78.61,33786.0,74.4307,74.4874,74.3078,74.3173,33786.0
2022-03-23 12:45:00,78.64,78.66,78.45,78.45,176161.0,74.3456,74.3645,74.166,74.166,176161.0
2022-03-23 12:50:00,78.44,78.57,78.41,78.51,125262.0,74.1566,74.2795,74.1282,74.2227,125262.0
2022-03-23 12:55:00,78.5,78.72,78.47,78.67,76922.0,74.2133,74.4213,74.1849,74.374,76922.0
2022-03-23 13:00:00,78.66,78.71,78.41,78.41,94945.0,74.3645,74.4118,74.1282,74.1282,94945.0
2022-03-23 13:05:00,78.41,78.48,78.37,78.46,14229.0,74.1282,74.1944,74.0904,74.1755,14229.0
2022-03-23 13:10:00,78.47,78.55,78.39,78.49,50091.0,74.1849,74.2605,74.1093,74.2038,50091.0
2022-03-23 13:15:00,78.49,78.56,78.12,78.12,116100.0,74.2038,74.27,73.854,73.854,116100.0
2022-03-23 13:20:00,78.14,78.17,77.94,77.96,90000.0,73.8729,73.9013,73.6839,73.7028,90000.0
2022-03-23 13:25:00,77.98,77.98,77.83,77.88,55814.0,73.7217,73.7217,73.5799,73.6271,55814.0
2022-03-23 13:30:00,77.88,78.09,77.86,77.99,86194.0,73.6271,73.8257,73.6082,73.7311,86194.0
2022-03-23 13:35:00,77.99,78.12,77.96,78.07,23448.0,73.7311,73.854,73.7028,73.8068,23448.0
2022-03-23 13:40:00,78.03,78.03,77.9,77.9,17101.0,73.7689,73.7689,73.646,73.646,17101.0
2022-03-23 13:45:00,77.9,78.01,77.87,77.98,51299.0,73.646,73.75,73.6177,73.7217,51299.0
2022-03-23 13:50:00,77.96,78.24,77.92,78.24,16022.0,73.7028,73.9675,73.6649,73.9675,16022.0
2022-03-23 13:55:00,78.25,78.28,78.15,78.25,85627.0,73.9769,74.0053,73.8824,73.9769,85627.0
2022-03-23 14:00:00,78.26,78.26,78.11,78.16,31192.0,73.9864,73.9864,73.8446,73.8918,31192.0
2022-03-23 14:05:00,78.15,78.15,77.9,77.94,35547.0,73.8824,73.8824,73.646,73.6839,35547.0
2022-03-23 14:10:00,77.96,77.98,77.78,77.81,38961.0,73.7028,73.7217,73.5326,73.561,38961.0
2022-03-23 14:15:00,77.82,77.94,77.75,77.93,24248.0,73.5704,73.6839,73.5042,73.6744,24248.0
2022-03-23 14:20:00,77.95,78.0,77.83,77.83,13665.0,73.6933,73.7406,73.5799,73.5799,13665.0
2022-03-23 14:25:00,77.83,77.93,77.79,77.92,23311.0,73.5799,73.6744,73.542,73.6649,23311.0
2022-03-23 14:30:00,77.91,77.98,77.9,77.93,14955.0,73.6555,73.7217,73.646,73.6744,14955.0
2022-03-23 14:35:00,77.92,78.06,77.84,78.06,20885.0,73.6649,73.7973,73.5893,73.7973,20885.0
2022-03-23 14:40:00,78.07,78.13,78.01,78.07,25371.0,73.8068,73.8635,73.75,73.8068,25371.0
2022-03-23 14:45:00,78.06,78.17,78.06,78.14,24011.0,73.7973,73.9013,73.7973,73.8729,24011.0
2022-03-23 14:50:00,78.16,78.19,77.97,78.01,26088.0,73.8918,73.9202,73.7122,73.75,26088.0
2022-03-23 14:55:00,78.03,78.03,77.81,77.81,26129.0,73.7689,73.7689,73.561,73.561,26129.0
2022-03-23 15:00:00,77.81,78.0,77.75,77.96,31536.0,73.561,73.7406,73.5042,73.7028,31536.0
2022-03-23 15:05:00,77.92,77.92,77.75,77.77,20423.0,73.6649,73.6649,73.5042,73.5231,20423.0
2022-03-23 15:10:00,77.76,77.84,77.74,77.79,19501.0,73.5137,73.5893,73.4948,73.542,19501.0
2022-03-23 15:15:00,77.79,77.79,77.61,77.64,47457.0,73.542,73.542,73.3719,73.4002,47457.0
2022-03-23 15:20:00,77.65,77.88,77.62,77.87,32776.0,73.4097,73.6271,73.3813,73.6177,32776.0
2022-03-23 15:25:00,77.87,77.89,77.75,77.79,36185.0,73.6177,73.6366,73.5042,73.542,36185.0
2022-03-23 15:30:00,77.78,77.85,77.72,77.77,56702.0,73.5326,73.5988,73.4759,73.5231,56702.0
2022-03-23 15:35:00,77.77,77.91,77.75,77.84,38796.0,73.5231,73.6555,73.5042,73.5893,38796.0
2022-03-23 15:40:00,77.85,77.93,77.73,77.9,67861.0,73.5988,73.6744,73.4853,73.646,67861.0
2022-03-23 15:45:00,77.91,78.07,77.9,77.97,71684.0,73.6555,73.8068,73.646,73.7122,71684.0
2022-03-23 15:50:00,77.95,77.96,77.7,77.74,117621.0,73.6933,73.7028,73.457,73.4948,117621.0
2022-03-23 15:55:00,77.74,77.8,77.68,77.74,162577.0,73.4948,73.5515,73.4381,73.4948,162577.0
2022-03-24 09:30:00,78.11,78.21,77.7,77.7,64784.0,73.8446,73.9391,73.457,73.457,64784.0
2022-03-24 09:35:00,77.7,77.83,77.51,77.63,62117.0,73.457,73.5799,73.2773,73.3908,62117.0
2022-03-24 09:40:00,77.62,77.97,77.5,77.68,42847.0,73.3813,73.7122,73.2679,73.4381,42847.0
2022-03-24 09:45:00,77.7,77.79,77.5,77.51,41589.0,73.457,73.542,73.2679,73.2773,41589.0
2022-03-24 09:50:00,77.49,77.9,77.36,77.77,56127.0,73.2584,73.646,73.1355,73.5231,56127.0
2022-03-24 09:55:00,77.81,77.99,77.72,77.72,86357.0,73.561,73.7311,73.4759,73.4759,86357.0
2022-03-24 10:00:00,77.74,78.12,77.74,77.95,146781.0,73.4948,73.854,73.4948,73.6933,146781.0
2022-03-24 10:05:00,78.0,78.13,77.7,77.72,34269.0,73.7406,73.8635,73.457,73.4759,34269.0
2022-03-24 10:10:00,77.72,77.72,77.35,77.4,19560.0,73.4759,73.4759,73.1261,73.1733,19560.0
2022-03-24 10:15:00,77.41,77.44,77.01,77.2,113221.0,73.1828,73.2112,72.8046,72.9843,113221.0
2022-03-24 10:20:00,77.2,77.4,77.1,77.27,53520.0,72.9843,73.1733,72.8897,73.0504,53520.0
2022-03-24 10:25:00,77.29,77.42,77.2,77.25,46014.0,73.0694,73.1923,72.9843,73.0315,46014.0
2022-03-24 10:30:00,77.25,77.64,77.13,77.6,22444.0,73.0315,73.4002,72.9181,73.3624,22444.0
2022-03-24 10:35:00,77.6,77.7,77.38,77.42,50221.0,73.3624,73.457,73.1544,73.1923,50221.0
2022-03-24 10:40:00,77.43,77.58,77.34,77.58,16802.0,73.2017,73.3435,73.1166,73.3435,16802.0
2022-03-24 10:45:00,77.58,77.76,77.56,77.63,21039.0,73.3435,73.5137,73.3246,73.3908,21039.0
2022-03-24 10:50:00,77.62,77.63,77.48,77.58,16362.0,73.3813,73.3908,73.249,73.3435,16362.0
2022-03-24 10:55:00,77.6,77.67,77.42,77.49,20265.0,73.3624,73.4286,73.1923,73.2584,20265.0
2022-03-24 11:00:00,77.51,77.78,77.45,77.54,27282.0,73.2773,73.5326,73.2206,73.3057,27282.0
2022-03-24 11:05:00,77.54,77.71,77.52,77.6,19770.0,73.3057,73.4664,73.2868,73.3624,19770.0
2022-03-24 11:10:00,77.57,77.8,77.55,77.66,23243.0,73.3341,73.5515,73.3152,73.4191,23243.0
2022-03-24 11:15:00,77.69,77.84,77.63,77.84,9405.0,73.4475,73.5893,73.3908,73.5893,9405.0
2022-03-24 11:20:00,77.84,77.96,77.8,77.95,37015.0,73.5893,73.7028,73.5515,73.6933,37015.0
2022-03-24 11:25:00,77.96,78.11,77.96,78.01,33319.0,73.7028,73.8446,73.7028,73.75,33319.0
2022-03-24 11:30:00,78.03,78.06,77.98,78.03,16922.0,73.7689,73.7973,73.7217,73.7689,16922.0
2022-03-24 11:35:00,78.01,78.12,77.97,78.1,29728.0,73.75,73.854,73.7122,73.8351,29728.0
2022-03-24 11:40:00,78.09,78.2,78.07,78.17,25887.0,73.8257,73.9297,73.8068,73.9013,25887.0
2022-03-24 11:45:00,78.16,78.28,78.15,78.21,37452.0,73.8918,74.0053,73.8824,73.9391,37452.0
2022-03-24 11:50:00,78.2,78.22,78.11,78.22,27647.0,73.9297,73.9486,73.8446,73.9486,27647.0
2022-03-24 11:55:00,78.22,78.3,78.19,78.21,13837.0,73.9486,74.0242,73.9202,73.9391,13837.0
2022-03-24 12:00:00,78.19,78.22,77.96,78.0,40555.0,73.9202,73.9486,73.7028,73.7406,40555.0
2022-03-24 12:05:00,77.99,78.08,77.97,78.0,8221.0,73.7311,73.8162,73.7122,73.7406,8221.0
2022-03-24 12:10:00,77.98,78.04,77.94,78.03,11900.0,73.7217,73.7784,73.6839,73.7689,11900.0
2022-03-24 12:15:00,78.04,78.21,78.04,78.21,30122.0,73.7784,73.9391,73.7784,73.9391,30122.0
2022-03-24 12:20:00,78.22,78.36,78.18,78.28,23174.0,73.9486,74.0809,73.9108,74.0053,23174.0
2022-03-24 12:25:00,78.26,78.32,78.19,78.2,36339.0,73.9864,74.0431,73.9202,73.9297,36339.0
2022-03-24 12:30:00,78.18,78.27,78.16,78.2,27820.0,73.9108,73.9958,73.8918,73.9297,27820.0
2022-03-24 12:35:00,78.2,78.5,78.17,78.46,39977.0,73.9297,74.2133,73.9013,74.1755,39977.0
2022-03-24 12:40:00,78.45,78.46,78.36,78.39,26794.0,74.166,74.1755,74.0809,74.1093,26794.0
2022-03-24 12:45:00,78.38,78.38,78.26,78.29,24105.0,74.0998,74.0998,73.9864,74.0147,24105.0
2022-03-24 12:50:00,78.31,78.38,78.27,78.35,23865.0,74.0337,74.0998,73.9958,74.0715,23865.0
2022-03-24 12:55:00,78.34,78.44,78.33,78.4,10302.0,74.062,74.1566,74.0526,74.1187,10302.0
2022-03-24 13:00:00,78.37,78.51,78.32,78.33,26077.0,74.0904,74.2227,74.0431,74.0526,26077.0
2022-03-24 13:05:00,78.34,78.38,78.26,78.28,19998.0,74.062,74.0998,73.9864,74.0053,19998.0
2022-03-24 13:10:00,78.29,78.37,78.28,78.3,18695.0,74.0147,74.0904,74.0053,74.0242,18695.0
2022-03-24 13:15:00,78.29,78.44,78.29,78.41,23488.0,74.0147,74.1566,74.0147,74.1282,23488.0
2022-03-24 13:20:00,78.41,78.43,78.32,78.37,20572.0,74.1282,74.1471,74.0431,74.0904,20572.0
2022-03-24 13:25:00,78.37,78.45,78.35,78.39,11734.0,74.0904,74.166,74.0715,74.1093,11734.0
2022-03-24 13:30:00,78.39,78.41,78.33,78.36,13661.0,74.1093,74.1282,74.0526,74.0809,13661.0
2022-03-24 13:35:00,78.36,78.43,78.31,78.36,18580.0,74.0809,74.1471,74.0337,74.0809,18580.0
2022-03-24 13:40:00,78.37,78.46,78.37,78.41,14057.0,74.0904,74.1755,74.0904,74.1282,14057.0
2022-03-24 13:45:00,78.4,78.45,78.38,78.38,23439.0,74.1187,74.166,74.0998,74.0998,23439.0
2022-03-24 13:50:00,78.36,78.43,78.32,78.34,13641.0,74.0809,74.1471,74.0431,74.062,13641.0
2022-03-24 13:55:00,78.33,78.41,78.32,78.37,13772.0,74.0526,74.1282,74.0431,74.0904,13772.0
2022-03-24 14:00:00,78.37,78.52,78.37,78.51,14216.0,74.0904,74.2322,74.0904,74.2227,14216.0
2022-03-24 14:05:00,78.5,78.51,78.33,78.35,13358.0,74.2133,74.2227,74.0526,74.0715,13358.0
2022-03-24 14:10:00,78.36,78.37,78.24,78.28,14613.0,74.0809,74.0904,73.9675,74.0053,14613.0
2022-03-24 14:15:00,78.28,78.32,78.19,78.19,25954.0,74.0053,74.0431,73.9202,73.9202,25954.0
2022-03-24 14:20:00,78.2,78.21,78.02,78.08,24224.0,73.9297,73.9391,73.7595,73.8162,24224.0
2022-03-24 14:25:00,78.09,78.14,78.05,78.11,23207.0,73.8257,73.8729,73.7878,73.8446,23207.0
2022-03-24 14:30:00,78.11,78.18,78.07,78.12,15265.0,73.8446,73.9108,73.8068,73.854,15265.0
2022-03-24 14:35:00,78.14,78.16,78.07,78.16,11251.0,73.8729,73.8918,73.8068,73.8918,11251.0
2022-03-24 14:40:00,78.16,78.22,78.13,78.21,10004.0,73.8918,73.9486,73.8635,73.9391,10004.0
2022-03-24 14:45:00,78.24,78.24,78.13,78.15,19312.0,73.9675,73.9675,73.8635,73.8824,19312.0
2022-03-24 14:50:00,78.16,78.34,78.16,78.28,19493.0,73.8918,74.062,73.8918,74.0053,19493.0
2022-03-24 14:55:00,78.29,78.4,78.27,78.36,17364.0,74.0147,74.1187,73.9958,74.0809,17364.0
2022-03-24 15:00:00,78.36,78.38,78.26,78.32,13282.0,74.0809,74.0998,73.9864,74.0431,13282.0
2022-03-24 15:05:00,78.32,78.53,78.28,78.5,53020.0,74.0431,74.2416,74.0053,74.2133,53020.0
2022-03-24 15:10:00,78.49,78.49,78.38,78.41,15614.0,74.2038,74.2038,74.0998,74.1282,15614.0
2022-03-24 15:15:00,78.4,78.51,78.36,78.51,35571.0,74.1187,74.2227,74.0809,74.2227,35571.0
2022-03-24 15:20:00,78.51,78.58,78.5,78.56,34280.0,74.2227,74.2889,74.2133,74.27,34280.0
2022-03-24 15:25:00,78.57,78.64,78.55,78.58,93229.0,74.2795,74.3456,74.2605,74.2889,93229.0
2022-03-24 15:30:00,78.59,78.64,78.48,78.61,33848.0,74.2984,74.3456,74.1944,74.3173,33848.0
2022-03-24 15:35:00,78.61,78.61,78.5,78.57,23156.0,74.3173,74.3173,74.2133,74.2795,23156.0
2022-03-24 15:40:00,78.58,78.58,78.44,78.55,31877.0,74.2889,74.2889,74.1566,74.2605,31877.0
2022-03-24 15:45:00,78.55,78.61,78.5,78.52,53049.0,74.2605,74.3173,74.2133,74.2322,53049.0
2022-03-24 15:50:00,78.52,78.6,78.49,78.5,53632.0,74.2322,74.3078,74.2038,74.2133,53632.0
2022-03-24 15:55:00,78.49,78.61,78.48,78.59,102299.0,74.2038,74.3173,74.1944,74.2984,102299.0
2022-03-25 09:30:00,78.69,78.89,78.19,78.22,57647.0,74.3929,74.582,73.9202,73.9486,57647.0
2022-03-25 09:35:00,78.19,78.19,77.83,77.89,85275.0,73.9202,73.9202,73.5799,73.6366,85275.0
2022-03-25 09:40:00,77.9,78.08,77.72,77.84,73960.0,73.646,73.8162,73.4759,73.5893,73960.0
2022-03-25 09:45:00,77.85,77.97,77.72,77.81,72945.0,73.5988,73.7122,73.4759,73.561,72945.0
2022-03-25 09:50:00,77.81,78.01,77.72,77.9,37231.0,73.561,73.75,73.4759,73.646,37231.0
2022-03-25 09:55:00,77.91,77.96,77.5,77.68,65766.0,73.6555,73.7028,73.2679,73.4381,65766.0
2022-03-25 10:00:00,77.66,77.78,77.54,77.7,42769.0,73.4191,73.5326,73.3057,73.457,42769.0
2022-03-25 10:05:00,77.7,77.75,77.56,77.62,35477.0,73.457,73.5042,73.3246,73.3813,35477.0
2022-03-25 10:10:00,77.62,77.71,77.55,77.56,28337.0,73.3813,73.4664,73.3152,73.3246,28337.0
2022-03-25 10:15:00,77.53,77.74,77.49,77.74,24836.0,73.2962,73.4948,73.2584,73.4948,24836.0
2022-03-25 10:20:00,77.76,78.02,77.76,77.86,64850.0,73.5137,73.7595,73.5137,73.6082,64850.0
2022-03-25 10:25:00,77.87,77.87,77.6,77.63,67536.0,73.6177,73.6177,73.3624,73.3908,67536.0
2022-03-25 10:30:00,77.64,77.88,77.64,77.88,55802.0,73.4002,73.6271,73.4002,73.6271,55802.0
2022-03-25 10:35:00,77.88,78.1,77.88,78.06,84842.0,73.6271,73.8351,73.6271,73.7973,84842.0
2022-03-25 10:40:00,78.06,78.15,78.01,78.09,54470.0,73.7973,73.8824,73.75,73.8257,54470.0
2022-03-25 10:45:00,78.08,78.28,78.05,78.22,37199.0,73.8162,74.0053,73.7878,73.9486,37199.0
2022-03-25 10:50:00,78.22,78.29,78.0,78.02,54404.0,73.9486,74.0147,73.7406,73.7595,54404.0
2022-03-25 10:55:00,78.01,78.15,77.98,78.13,59914.0,73.75,73.8824,73.7217,73.8635,59914.0
2022-03-25 11:00:00,78.14,78.18,77.92,77.95,18951.0,73.8729,73.9108,73.6649,73.6933,18951.0
2022-03-25 11:05:00,77.95,78.05,77.75,77.76,42166.0,73.6933,73.7878,73.5042,73.5137,42166.0
2022-03-25 11:10:00,77.78,77.78,77.5,77.54,27656.0,73.5326,73.5326,73.2679,73.3057,27656.0
2022-03-25 11:15:00,77.53,77.67,77.44,77.47,58267.0,73.2962,73.4286,73.2112,73.2395,58267.0
2022-03-25 11:20:00,77.48,77.49,77.32,77.32,84478.0,73.249,73.2584,73.0977,73.0977,84478.0
2022-03-25 11:25:00,77.33,77.35,77.04,77.2,42729.0,73.1072,73.1261,72.833,72.9843,42729.0
2022-03-25 11:30:00,77.18,77.33,77.16,77.24,31668.0,72.9654,73.1072,72.9465,73.0221,31668.0
2022-03-25 11:35:00,77.25,77.31,77.17,77.23,16552.0,73.0315,73.0883,72.9559,73.0126,16552.0
2022-03-25 11:40:00,77.24,77.44,77.2,77.44,11415.0,73.0221,73.2112,72.9843,73.2112,11415.0
2022-03-25 11:45:00,77.43,77.43,77.24,77.28,25335.0,73.2017,73.2017,73.0221,73.0599,25335.0
2022-03-25 11:50:00,77.29,77.46,77.26,77.4,15084.0,73.0694,73.2301,73.041,73.1733,15084.0
2022-03-25 11:55:00,77.4,77.43,77.24,77.33,21367.0,73.1733,73.2017,73.0221,73.1072,21367.0
2022-03-25 12:00:00,77.31,77.33,77.19,77.28,11648.0,73.0883,73.1072,72.9748,73.0599,11648.0
2022-03-25 12:05:00,77.3,77.43,77.26,77.4,57271.0,73.0788,73.2017,73.041,73.1733,57271.0
2022-03-25 12:10:00,77.4,77.47,77.38,77.43,17572.0,73.1733,73.2395,73.1544,73.2017,17572.0
2022-03-25 12:15:00,77.44,77.52,77.37,77.48,23926.0,73.2112,73.2868,73.145,73.249,23926.0
2022-03-25 12:20:00,77.48,77.5,77.43,77.49,10621.0,73.249,73.2679,73.2017,73.2584,10621.0
2022-03-25 12:25:00,77.52,77.6,77.37,77.58,27753.0,73.2868,73.3624,73.145,73.3435,27753.0
2022-03-25 12:30:00,77.57,77.57,77.42,77.51,9423.0,73.3341,73.3341,73.1923,73.2773,9423.0
2022-03-25 12:35:00,77.48,77.49,77.32,77.38,10520.0,73.249,73.2584,73.0977,73.1544,10520.0
2022-03-25 12:40:00,77.37,77.43,77.35,77.42,10100.0,73.145,73.2017,73.1261,73.1923,10100.0
2022-03-25 12:45:00,77.42,77.51,77.4,77.46,8000.0,73.1923,73.2773,73.1733,73.2301,8000.0
2022-03-25 12:50:00,77.45,77.53,77.28,77.33,27774.0,73.2206,73.2962,73.0599,73.1072,27774.0
2022-03-25 12:55:00,77.32,77.35,77.24,77.35,23810.0,73.0977,73.1261,73.0221,73.1261,23810.0
2022-03-25 13:00:00,77.36,77.43,77.32,77.4,15270.0,73.1355,73.2017,73.0977,73.1733,15270.0
2022-03-25 13:05:00,77.39,77.42,77.33,77.38,8292.0,73.1639,73.1923,73.1072,73.1544,8292.0
2022-03-25 13:10:00,77.37,77.39,77.29,77.33,11231.0,73.145,73.1639,73.0694,73.1072,11231.0
2022-03-25 13:15:00,77.33,77.53,77.31,77.51,60675.0,73.1072,73.2962,73.0883,73.2773,60675.0
2022-03-25 13:20:00,77.51,77.51,77.27,77.28,22446.0,73.2773,73.2773,73.0504,73.0599,22446.0
2022-03-25 13:25:00,77.26,77.31,77.23,77.29,40711.0,73.041,73.0883,73.0126,73.0694,40711.0
2022-03-25 13:30:00,77.29,77.38,77.25,77.37,39350.0,73.0694,73.1544,73.0315,73.145,39350.0
2022-03-25 13:35:00,77.37,77.49,77.31,77.43,54822.0,73.145,73.2584,73.0883,73.2017,54822.0
2022-03-25 13:40:00,77.42,77.43,77.3,77.41,31398.0,73.1923,73.2017,73.0788,73.1828,31398.0
2022-03-25 13:45:00,77.43,77.48,77.38,77.48,16007.0,73.2017,73.249,73.1544,73.249,16007.0
2022-03-25 13:50:00,77.49,77.53,77.45,77.52,20867.0,73.2584,73.2962,73.2206,73.2868,20867.0
2022-03-25 13:55:00,77.53,77.7,77.52,77.7,28016.0,73.2962,73.457,73.2868,73.457,28016.0
2022-03-25 14:00:00,77.7,77.75,77.64,77.68,21109.0,73.457,73.5042,73.4002,73.4381,21109.0
2022-03-25 14:05:00,77.65,77.7,77.6,77.64,18836.0,73.4097,73.457,73.3624,73.4002,18836.0
2022-03-25 14:10:00,77.66,77.67,77.57,77.62,14037.0,73.4191,73.4286,73.3341,73.3813,14037.0
2022-03-25 14:15:00,77.63,77.64,77.53,77.53,11778.0,73.3908,73.4002,73.2962,73.2962,11778.0
2022-03-25 14:20:00,77.54,77.62,77.54,77.6,16165.0,73.3057,73.3813,73.3057,73.3624,16165.0
2022-03-25 14:25:00,77.61,77.65,77.58,77.63,13223.0,73.3719,73.4097,73.3435,73.3908,13223.0
2022-03-25 14:30:00,77.63,77.73,77.62,77.67,25602.0,73.3908,73.4853,73.3813,73.4286,25602.0
2022-03-25 14:35:00,77.67,77.74,77.64,77.72,14784.0,73.4286,73.4948,73.4002,73.4759,14784.0
2022-03-25 14:40:00,77.72,77.76,77.67,77.76,15600.0,73.4759,73.5137,73.4286,73.5137,15600.0
2022-03-25 14:45:00,77.75,77.76,77.64,77.67,40236.0,73.5042,73.5137,73.4002,73.4286,40236.0
2022-03-25 14:50:00,77.68,77.71,77.65,77.66,9087.0,73.4381,73.4664,73.4097,73.4191,9087.0
2022-03-25 14:55:00,77.65,77.67,77.6,77.62,18858.0,73.4097,73.4286,73.3624,73.3813,18858.0
2022-03-25 15:00:00,77.61,77.62,77.41,77.45,29223.0,73.3719,73.3813,73.1828,73.2206,29223.0
2022-03-25 15:05:00,77.46,77.47,77.36,77.43,17956.0,73.2301,73.2395,73.1355,73.2017,17956.0
2022-03-25 15:10:00,77.44,77.51,77.39,77.46,8825.0,73.2112,73.2773,73.1639,73.2301,8825.0
2022-03-25 15:15:00,77.47,77.47,77.36,77.38,20708.0,73.2395,73.2395,73.1355,73.1544,20708.0
2022-03-25 15:20:00,77.37,77.37,77.07,77.13,153660.0,73.145,73.145,72.8614,72.9181,153660.0
2022-03-25 15:25:00,77.13,77.16,77.02,77.05,115099.0,72.9181,72.9465,72.8141,72.8425,115099.0
2022-03-25 15:30:00,77.04,77.07,76.95,77.04,153057.0,72.833,72.8614,72.7479,72.833,153057.0
2022-03-25 15:35:00,77.03,77.13,76.99,77.01,114070.0,72.8235,72.9181,72.7857,72.8046,114070.0
2022-03-25 15:40:00,77.01,77.24,77.01,77.15,43195.0,72.8046,73.0221,72.8046,72.937,43195.0
2022-03-25 15:45:00,77.15,77.33,77.15,77.31,40647.0,72.937,73.1072,72.937,73.0883,40647.0
2022-03-25 15:50:00,77.3,77.41,77.21,77.4,90244.0,73.0788,73.1828,72.9937,73.1733,90244.0
2022-03-25 15:55:00,77.4,77.54,77.38,77.5,238781.0,73.1733,73.3057,73.1544,73.2679,238781.0
2022-03-28 09:30:00,77.53,77.7,77.39,77.62,62820.0,73.2962,73.457,73.1639,73.3813,62820.0
2022-03-28 09:35:00,77.53,77.67,77.36,77.61,42830.0,73.2962,73.4286,73.1355,73.3719,42830.0
2022-03-28 09:40:00,77.61,77.61,76.95,77.02,187012.0,73.3719,73.3719,72.7479,72.8141,187012.0
2022-03-28 09:45:00,77.13,77.16,76.7,76.76,40240.0,72.9181,72.9465,72.5116,72.5683,40240.0
2022-03-28 09:50:00,76.77,77.17,76.76,77.17,65746.0,72.5777,72.9559,72.5683,72.9559,65746.0
2022-03-28 09:55:00,77.18,77.36,76.97,77.14,66379.0,72.9654,73.1355,72.7668,72.9275,66379.0
2022-03-28 10:00:00,77.14,77.14,76.75,76.9,22463.0,72.9275,72.9275,72.5588,72.7006,22463.0
2022-03-28 10:05:00,76.89,77.18,76.8,76.98,22221.0,72.6912,72.9654,72.6061,72.7763,22221.0
2022-03-28 10:10:00,77.01,77.09,76.94,77.04,16351.0,72.8046,72.8803,72.7385,72.833,16351.0
2022-03-28 10:15:00,77.06,77.07,76.7,76.79,33187.0,72.8519,72.8614,72.5116,72.5967,33187.0
2022-03-28 10:20:00,76.79,76.8,76.54,76.66,89762.0,72.5967,72.6061,72.3603,72.4738,89762.0
2022-03-28 10:25:00,76.64,76.73,76.46,76.65,116611.0,72.4548,72.5399,72.2847,72.4643,116611.0
2022-03-28 10:30:00,76.65,76.79,76.64,76.78,88139.0,72.4643,72.5967,72.4548,72.5872,88139.0
2022-03-28 10:35:00,76.78,76.82,76.58,76.66,59674.0,72.5872,72.625,72.3981,72.4738,59674.0
2022-03-28 10:40:00,76.66,76.83,76.63,76.78,32593.0,72.4738,72.6345,72.4454,72.5872,32593.0
2022-03-28 10:45:00,76.78,76.99,76.78,76.97,17364.0,72.5872,72.7857,72.5872,72.7668,17364.0
2022-03-28 10:50:00,76.97,77.07,76.95,77.06,35920.0,72.7668,72.8614,72.7479,72.8519,35920.0
2022-03-28 10:55:00,77.09,77.11,76.91,77.11,20999.0,72.8803,72.8992,72.7101,72.8992,20999.0
2022-03-28 11:00:00,77.12,77.25,76.84,76.97,49211.0,72.9086,73.0315,72.6439,72.7668,49211.0
2022-03-28 11:05:00,76.97,76.98,76.87,76.89,26027.0,72.7668,72.7763,72.6723,72.6912,26027.0
2022-03-28 11:10:00,76.9,76.99,76.84,76.9,68966.0,72.7006,72.7857,72.6439,72.7006,68966.0
2022-03-28 11:15:00,76.91,76.95,76.8,76.92,113740.0,72.7101,72.7479,72.6061,72.7196,113740.0
2022-03-28 11:20:00,76.94,76.94,76.77,76.9,53423.0,72.7385,72.7385,72.5777,72.7006,53423.0
2022-03-28 11:25:00,76.89,76.95,76.75,76.94,50763.0,72.6912,72.7479,72.5588,72.7385,50763.0
2022-03-28 11:30:00,76.94,76.95,76.73,76.76,58105.0,72.7385,72.7479,72.5399,72.5683,58105.0
2022-03-28 11:35:00,76.75,76.75,76.6,76.64,26055.0,72.5588,72.5588,72.417,72.4548,26055.0
2022-03-28 11:40:00,76.64,76.85,76.63,76.82,30193.0,72.4548,72.6534,72.4454,72.625,30193.0
2022-03-28 11:45:00,76.82,76.83,76.56,76.57,52283.0,72.625,72.6345,72.3792,72.3887,52283.0
2022-03-28 11:50:00,76.57,76.66,76.53,76.63,59050.0,72.3887,72.4738,72.3509,72.4454,59050.0
2022-03-28 11:55:00,76.63,76.63,76.48,76.52,136761.0,72.4454,72.4454,72.3036,72.3414,136761.0
2022-03-28 12:00:00,76.51,76.79,76.49,76.78,31163.0,72.3319,72.5967,72.313,72.5872,31163.0
2022-03-28 12:05:00,76.77,76.82,76.67,76.67,19817.0,72.5777,72.625,72.4832,72.4832,19817.0
2022-03-28 12:10:00,76.66,76.66,76.52,76.56,23104.0,72.4738,72.4738,72.3414,72.3792,23104.0
2022-03-28 12:15:00,76.56,76.63,76.37,76.4,30616.0,72.3792,72.4454,72.1996,72.228,30616.0
2022-03-28 12:20:00,76.41,76.62,76.41,76.61,31284.0,72.2374,72.4359,72.2374,72.4265,31284.0
2022-03-28 12:25:00,76.59,76.62,76.48,76.52,60132.0,72.4076,72.4359,72.3036,72.3414,60132.0
2022-03-28 12:30:00,76.51,76.64,76.5,76.62,96153.0,72.3319,72.4548,72.3225,72.4359,96153.0
2022-03-28 12:35:00,76.63,76.66,76.57,76.62,19476.0,72.4454,72.4738,72.3887,72.4359,19476.0
2022-03-28 12:40:00,76.61,76.72,76.59,76.68,29853.0,72.4265,72.5305,72.4076,72.4927,29853.0
2022-03-28 12:45:00,76.67,76.7,76.51,76.69,27346.0,72.4832,72.5116,72.3319,72.5021,27346.0
2022-03-28 12:50:00,76.67,76.83,76.66,76.83,26874.0,72.4832,72.6345,72.4738,72.6345,26874.0
2022-03-28 12:55:00,76.82,76.91,76.81,76.9,30726.0,72.625,72.7101,72.6156,72.7006,30726.0
2022-03-28 13:00:00,76.91,77.06,76.89,77.04,22610.0,72.7101,72.8519,72.6912,72.833,22610.0
2022-03-28 13:05:00,77.05,77.11,76.89,76.9,28911.0,72.8425,72.8992,72.6912,72.7006,28911.0
2022-03-28 13:10:00,76.89,77.02,76.88,76.94,17155.0,72.6912,72.8141,72.6817,72.7385,17155.0
2022-03-28 13:15:00,76.95,77.0,76.92,76.94,33867.0,72.7479,72.7952,72.7196,72.7385,33867.0
2022-03-28 13:20:00,76.95,77.06,76.92,77.06,15967.0,72.7479,72.8519,72.7196,72.8519,15967.0
2022-03-28 13:25:00,77.05,77.22,77.03,77.16,25736.0,72.8425,73.0032,72.8235,72.9465,25736.0
2022-03-28 13:30:00,77.16,77.26,77.15,77.18,17587.0,72.9465,73.041,72.937,72.9654,17587.0
2022-03-28 13:35:00,77.2,77.27,77.14,77.18,25239.0,72.9843,73.0504,72.9275,72.9654,25239.0
2022-03-28 13:40:00,77.18,77.25,77.05,77.08,24748.0,72.9654,73.0315,72.8425,72.8708,24748.0
2022-03-28 13:45:00,77.09,77.15,77.02,77.1,16994.0,72.8803,72.937,72.8141,72.8897,16994.0
2022-03-28 13:50:00,77.07,77.1,77.0,77.01,17647.0,72.8614,72.8897,72.7952,72.8046,17647.0
2022-03-28 13:55:00,77.01,77.07,76.98,77.03,28185.0,72.8046,72.8614,72.7763,72.8235,28185.0
2022-03-28 14:00:00,77.03,77.1,77.01,77.03,21153.0,72.8235,72.8897,72.8046,72.8235,21153.0
2022-03-28 14:05:00,77.05,77.07,76.94,77.07,43720.0,72.8425,72.8614,72.7385,72.8614,43720.0
2022-03-28 14:10:00,77.04,77.08,76.89,76.93,18214.0,72.833,72.8708,72.6912,72.729,18214.0
2022-03-28 14:15:00,76.93,76.93,76.79,76.82,26395.0,72.729,72.729,72.5967,72.625,26395.0
2022-03-28 14:20:00,76.83,76.95,76.82,76.94,20844.0,72.6345,72.7479,72.625,72.7385,20844.0
2022-03-28 14:25:00,76.93,77.01,76.91,76.97,23059.0,72.729,72.8046,72.7101,72.7668,23059.0
2022-03-28 14:30:00,76.97,77.07,76.95,77.02,20578.0,72.7668,72.8614,72.7479,72.8141,20578.0
2022-03-28 14:35:00,77.01,77.02,76.91,76.99,15790.0,72.8046,72.8141,72.7101,72.7857,15790.0
2022-03-28 14:40:00,77.02,77.21,76.96,77.1,33584.0,72.8141,72.9937,72.7574,72.8897,33584.0
2022-03-28 14:45:00,77.1,77.21,77.1,77.16,45456.0,72.8897,72.9937,72.8897,72.9465,45456.0
2022-03-28 14:50:00,77.17,77.37,77.17,77.37,27511.0,72.9559,73.145,72.9559,73.145,27511.0
2022-03-28 14:55:00,77.36,77.55,77.34,77.55,62362.0,73.1355,73.3152,73.1166,73.3152,62362.0
2022-03-28 15:00:00,77.54,77.54,77.44,77.47,33879.0,73.3057,73.3057,73.2112,73.2395,33879.0
2022-03-28 15:05:00,77.47,77.62,77.47,77.6,59310.0,73.2395,73.3813,73.2395,73.3624,59310.0
2022-03-28 15:10:00,77.61,77.81,77.61,77.8,73499.0,73.3719,73.561,73.3719,73.5515,73499.0
2022-03-28 15:15:00,77.79,77.85,77.74,77.77,41990.0,73.542,73.5988,73.4948,73.5231,41990.0
2022-03-28 15:20:00,77.77,77.89,77.75,77.85,69479.0,73.5231,73.6366,73.5042,73.5988,69479.0
2022-03-28 15:25:00,77.84,77.95,77.84,77.92,47216.0,73.5893,73.6933,73.5893,73.6649,47216.0
2022-03-28 15:30:00,77.93,78.03,77.93,78.0,103451.0,73.6744,73.7689,73.6744,73.7406,103451.0
2022-03-28 15:35:00,77.99,78.01,77.9,77.91,60494.0,73.7311,73.75,73.646,73.6555,60494.0
2022-03-28 15:40:00,77.91,78.0,77.86,77.98,65130.0,73.6555,73.7406,73.6082,73.7217,65130.0
2022-03-28 15:45:00,77.99,78.14,77.97,78.14,64442.0,73.7311,73.8729,73.7122,73.8729,64442.0
2022-03-28 15:50:00,78.13,78.17,77.97,78.16,97521.0,73.8635,73.9013,73.7122,73.8918,97521.0
2022-03-28 15:55:00,78.17,78.32,78.1,78.29,232928.0,73.9013,74.0431,73.8351,74.0147,232928.0
2022-03-29 09:30:00,79.45,80.95,79.09,80.94,370284.0,75.1114,76.5295,74.7711,76.52,370284.0
2022-03-29 09:35:00,80.93,80.93,80.27,80.61,243100.0,76.5106,76.5106,75.8866,76.2081,243100.0
2022-03-29 09:40:00,80.62,80.75,80.33,80.33,201645.0,76.2175,76.3404,75.9433,75.9433,201645.0
2022-03-29 09:45:00,80.4,80.68,80.09,80.11,131521.0,76.0095,76.2742,75.7164,75.7354,131521.0
2022-03-29 09:50:00,80.09,80.69,79.99,80.6,160976.0,75.7164,76.2837,75.6219,76.1986,160976.0
2022-03-29 09:55:00,80.61,80.7,80.34,80.35,44361.0,76.2081,76.2931,75.9528,75.9623,44361.0
2022-03-29 10:00:00,80.36,80.46,79.87,79.9,117217.0,75.9717,76.0662,75.5085,75.5368,117217.0
2022-03-29 10:05:00,79.88,79.91,79.6,79.73,106427.0,75.5179,75.5463,75.2532,75.3761,106427.0
2022-03-29 10:10:00,79.74,79.84,79.4,79.54,53928.0,75.3856,75.4801,75.0641,75.1965,53928.0
2022-03-29 10:15:00,79.55,79.86,79.5,79.8,25565.0,75.2059,75.499,75.1587,75.4423,25565.0
2022-03-29 10:20:00,79.8,80.04,79.79,79.93,66690.0,75.4423,75.6692,75.4328,75.5652,66690.0
2022-03-29 10:25:00,79.93,80.2,79.9,80.19,50364.0,75.5652,75.8204,75.5368,75.811,50364.0
2022-03-29 10:30:00,80.2,80.27,79.95,80.21,47429.0,75.8204,75.8866,75.5841,75.8299,47429.0
2022-03-29 10:35:00,80.19,80.27,80.05,80.25,45866.0,75.811,75.8866,75.6786,75.8677,45866.0
2022-03-29 10:40:00,80.23,80.37,80.11,80.36,31388.0,75.8488,75.9812,75.7354,75.9717,31388.0
2022-03-29 10:45:00,80.37,80.49,80.29,80.42,23573.0,75.9812,76.0946,75.9055,76.0284,23573.0
2022-03-29 10:50:00,80.43,80.56,80.43,80.49,21486.0,76.0379,76.1608,76.0379,76.0946,21486.0
2022-03-29 10:55:00,80.48,80.69,80.42,80.68,88564.0,76.0852,76.2837,76.0284,76.2742,88564.0
2022-03-29 11:00:00,80.7,80.81,80.62,80.75,44872.0,76.2931,76.3971,76.2175,76.3404,44872.0
2022-03-29 11:05:00,80.76,80.89,80.73,80.82,119057.0,76.3499,76.4728,76.3215,76.4066,119057.0
2022-03-29 11:10:00,80.87,80.89,80.66,80.85,34227.0,76.4539,76.4728,76.2553,76.4349,34227.0
2022-03-29 11:15:00,80.87,80.9,80.69,80.79,27694.0,76.4539,76.4822,76.2837,76.3782,27694.0
2022-03-29 11:20:00,80.8,80.82,80.55,80.71,70353.0,76.3877,76.4066,76.1513,76.3026,70353.0
2022-03-29 11:25:00,80.71,80.87,80.67,80.78,74019.0,76.3026,76.4539,76.2648,76.3688,74019.0
2022-03-29 11:30:00,80.76,80.89,80.59,80.61,41766.0,76.3499,76.4728,76.1891,76.2081,41766.0
2022-03-29 11:35:00,80.61,80.78,80.58,80.78,53980.0,76.2081,76.3688,76.1797,76.3688,53980.0
2022-03-29 11:40:00,80.77,80.78,80.63,80.71,31871.0,76.3593,76.3688,76.227,76.3026,31871.0
2022-03-29 11:45:00,80.73,80.8,80.68,80.8,41972.0,76.3215,76.3877,76.2742,76.3877,41972.0
2022-03-29 11:50:00,80.79,80.79,80.66,80.68,30755.0,76.3782,76.3782,76.2553,76.2742,30755.0
2022-03-29 11:55:00,80.69,80.7,80.6,80.68,27148.0,76.2837,76.2931,76.1986,76.2742,27148.0
2022-03-29 12:00:00,80.67,80.67,80.34,80.52,26233.0,76.2648,76.2648,75.9528,76.123,26233.0
2022-03-29 12:05:00,80.54,80.56,80.39,80.5,12832.0,76.1419,76.1608,76.0001,76.1041,12832.0
2022-03-29 12:10:00,80.51,80.53,80.35,80.46,7516.0,76.1135,76.1324,75.9623,76.0662,7516.0
2022-03-29 12:15:00,80.47,80.59,80.45,80.56,12098.0,76.0757,76.1891,76.0568,76.1608,12098.0
2022-03-29 12:20:00,80.58,80.61,80.49,80.55,6431.0,76.1797,76.2081,76.0946,76.1513,6431.0
2022-03-29 12:25:00,80.54,80.54,80.41,80.51,19537.0,76.1419,76.1419,76.019,76.1135,19537.0
2022-03-29 12:30:00,80.53,80.56,80.24,80.28,28375.0,76.1324,76.1608,75.8583,75.8961,28375.0
2022-03-29 12:35:00,80.28,80.3,80.19,80.28,15031.0,75.8961,75.915,75.811,75.8961,15031.0
2022-03-29 12:40:00,80.3,80.44,80.27,80.4,18844.0,75.915,76.0473,75.8866,76.0095,18844.0
2022-03-29 12:45:00,80.43,80.56,80.43,80.56,23465.0,76.0379,76.1608,76.0379,76.1608,23465.0
2022-03-29 12:50:00,80.56,80.59,80.29,80.32,20331.0,76.1608,76.1891,75.9055,75.9339,20331.0
2022-03-29 12:55:00,80.33,80.39,80.28,80.39,11902.0,75.9433,76.0001,75.8961,76.0001,11902.0
2022-03-29 13:00:00,80.38,80.38,80.19,80.27,17976.0,75.9906,75.9906,75.811,75.8866,17976.0
2022-03-29 13:05:00,80.25,80.32,80.24,80.27,14540.0,75.8677,75.9339,75.8583,75.8866,14540.0
2022-03-29 13:10:00,80.27,80.39,80.27,80.31,16249.0,75.8866,76.0001,75.8866,75.9244,16249.0
2022-03-29 13:15:00,80.31,80.47,80.31,80.45,14404.0,75.9244,76.0757,75.9244,76.0568,14404.0
2022-03-29 13:20:00,80.45,80.46,80.31,80.42,18714.0,76.0568,76.0662,75.9244,76.0284,18714.0
2022-03-29 13:25:00,80.42,80.56,80.4,80.5,17010.0,76.0284,76.1608,76.0095,76.1041,17010.0
2022-03-29 13:30:00,80.5,80.55,80.39,80.45,20860.0,76.1041,76.1513,76.0001,76.0568,20860.0
2022-03-29 13:35:00,80.46,80.59,80.42,80.53,29983.0,76.0662,76.1891,76.0284,76.1324,29983.0
2022-03-29 13:40:00,80.53,80.64,80.53,80.64,20229.0,76.1324,76.2364,76.1324,76.2364,20229.0
2022-03-29 13:45:00,80.64,80.74,80.56,80.71,24838.0,76.2364,76.331,76.1608,76.3026,24838.0
2022-03-29 13:50:00,80.71,80.78,80.71,80.78,8511.0,76.3026,76.3688,76.3026,76.3688,8511.0
2022-03-29 13:55:00,80.78,80.91,80.71,80.91,26229.0,76.3688,76.4917,76.3026,76.4917,26229.0
2022-03-29 14:00:00,80.92,81.11,80.91,81.07,100339.0,76.5011,76.6807,76.4917,76.6429,100339.0
2022-03-29 14:05:00,81.08,81.16,81.03,81.1,46118.0,76.6524,76.728,76.6051,76.6713,46118.0
2022-03-29 14:10:00,81.1,81.3,81.08,81.25,85246.0,76.6713,76.8604,76.6524,76.8131,85246.0
2022-03-29 14:15:00,81.25,81.28,81.16,81.16,28467.0,76.8131,76.8415,76.728,76.728,28467.0
2022-03-29 14:20:00,81.17,81.28,81.14,81.24,40654.0,76.7375,76.8415,76.7091,76.8036,40654.0
2022-03-29 14:25:00,81.25,81.35,81.23,81.34,59029.0,76.8131,76.9076,76.7942,76.8982,59029.0
2022-03-29 14:30:00,81.33,81.43,81.29,81.43,49848.0,76.8887,76.9833,76.8509,76.9833,49848.0
2022-03-29 14:35:00,81.44,81.45,81.38,81.38,48389.0,76.9927,77.0022,76.936,76.936,48389.0
2022-03-29 14:40:00,81.38,81.43,81.35,81.42,47034.0,76.936,76.9833,76.9076,76.9738,47034.0
2022-03-29 14:45:00,81.43,81.51,81.39,81.47,66686.0,76.9833,77.0589,76.9455,77.0211,66686.0
2022-03-29 14:50:00,81.46,81.61,81.44,81.55,83582.0,77.0116,77.1534,76.9927,77.0967,83582.0
2022-03-29 14:55:00,81.55,81.56,81.49,81.54,80442.0,77.0967,77.1062,77.04,77.0873,80442.0
2022-03-29 15:00:00,81.55,81.56,81.4,81.48,78267.0,77.0967,77.1062,76.9549,77.0305,78267.0
2022-03-29 15:05:00,81.47,81.49,81.42,81.46,54531.0,77.0211,77.04,76.9738,77.0116,54531.0
2022-03-29 15:10:00,81.46,81.6,81.44,81.46,176073.0,77.0116,77.144,76.9927,77.0116,176073.0
2022-03-29 15:15:00,81.46,81.55,81.43,81.51,99335.0,77.0116,77.0967,76.9833,77.0589,99335.0
2022-03-29 15:20:00,81.51,81.62,81.49,81.54,115942.0,77.0589,77.1629,77.04,77.0873,115942.0
2022-03-29 15:25:00,81.57,81.78,81.55,81.76,423590.0,77.1156,77.3142,77.0967,77.2953,423590.0
2022-03-29 15:30:00,81.76,81.86,81.74,81.86,208058.0,77.2953,77.3898,77.2763,77.3898,208058.0
2022-03-29 15:35:00,81.85,81.93,81.74,81.78,180411.0,77.3803,77.456,77.2763,77.3142,180411.0
2022-03-29 15:40:00,81.78,81.81,81.6,81.68,191944.0,77.3142,77.3425,77.144,77.2196,191944.0
2022-03-29 15:45:00,81.67,81.71,81.5,81.53,166499.0,77.2102,77.248,77.0495,77.0778,166499.0
2022-03-29 15:50:00,81.54,81.58,81.25,81.29,312601.0,77.0873,77.1251,76.8131,76.8509,312601.0
2022-03-29 15:55:00,81.29,81.48,81.26,81.48,356462.0,76.8509,77.0305,76.8226,77.0305,356462.0
2022-03-30 09:30:00,80.56,80.57,79.85,80.0,148279.0,76.1608,76.1702,75.4896,75.6314,148279.0
2022-03-30 09:35:00,79.92,80.25,79.71,79.92,128228.0,75.5557,75.8677,75.3572,75.5557,128228.0
2022-03-30 09:40:00,79.93,80.09,79.79,79.92,151782.0,75.5652,75.7164,75.4328,75.5557,151782.0
2022-03-30 09:45:00,79.93,80.29,79.79,80.29,80525.0,75.5652,75.9055,75.4328,75.9055,80525.0
2022-03-30 09:50:00,80.29,80.45,80.19,80.44,62255.0,75.9055,76.0568,75.811,76.0473,62255.0
2022-03-30 09:55:00,80.4,80.49,80.23,80.39,47261.0,76.0095,76.0946,75.8488,76.0001,47261.0
2022-03-30 10:00:00,80.41,80.64,80.27,80.41,70254.0,76.019,76.2364,75.8866,76.019,70254.0
2022-03-30 10:05:00,80.4,80.41,80.05,80.15,51872.0,76.0095,76.019,75.6786,75.7732,51872.0
2022-03-30 10:10:00,80.16,80.25,80.07,80.22,56546.0,75.7826,75.8677,75.6975,75.8394,56546.0
2022-03-30 10:15:00,80.26,80.37,80.06,80.19,20678.0,75.8772,75.9812,75.6881,75.811,20678.0
2022-03-30 10:20:00,80.19,80.39,80.16,80.19,164361.0,75.811,76.0001,75.7826,75.811,164361.0
2022-03-30 10:25:00,80.24,80.46,80.21,80.38,91724.0,75.8583,76.0662,75.8299,75.9906,91724.0
2022-03-30 10:30:00,80.37,80.46,80.22,80.26,47452.0,75.9812,76.0662,75.8394,75.8772,47452.0
2022-03-30 10:35:00,80.26,80.51,80.19,80.48,53159.0,75.8772,76.1135,75.811,76.0852,53159.0
2022-03-30 10:40:00,80.47,80.55,80.35,80.39,56598.0,76.0757,76.1513,75.9623,76.0001,56598.0
2022-03-30 10:45:00,80.38,80.47,80.3,80.31,48180.0,75.9906,76.0757,75.915,75.9244,48180.0
2022-03-30 10:50:00,80.32,80.38,80.02,80.02,25298.0,75.9339,75.9906,75.6503,75.6503,25298.0
2022-03-30 10:55:00,80.03,80.03,79.81,79.85,41362.0,75.6597,75.6597,75.4517,75.4896,41362.0
2022-03-30 11:00:00,79.84,80.05,79.81,79.99,29129.0,75.4801,75.6786,75.4517,75.6219,29129.0
2022-03-30 11:05:00,79.99,79.99,79.55,79.55,57614.0,75.6219,75.6219,75.2059,75.2059,57614.0
2022-03-30 11:10:00,79.55,79.71,79.48,79.66,79889.0,75.2059,75.3572,75.1398,75.3099,79889.0
2022-03-30 11:15:00,79.67,79.84,79.64,79.73,17577.0,75.3194,75.4801,75.291,75.3761,17577.0
2022-03-30 11:20:00,79.75,79.8,79.6,79.61,14843.0,75.395,75.4423,75.2532,75.2627,14843.0
2022-03-30 11:25:00,79.61,79.64,79.45,79.48,94101.0,75.2627,75.291,75.1114,75.1398,94101.0
2022-03-30 11:30:00,79.5,79.54,79.39,79.47,69769.0,75.1587,75.1965,75.0547,75.1303,69769.0
2022-03-30 11:35:00,79.49,79.64,79.45,79.59,26673.0,75.1492,75.291,75.1114,75.2438,26673.0
2022-03-30 11:40:00,79.55,79.63,79.48,79.56,8077.0,75.2059,75.2816,75.1398,75.2154,8077.0
2022-03-30 11:45:00,79.54,79.59,79.51,79.54,17445.0,75.1965,75.2438,75.1681,75.1965,17445.0
2022-03-30 11:50:00,79.53,79.55,79.41,79.43,19638.0,75.187,75.2059,75.0736,75.0925,19638.0
2022-03-30 11:55:00,79.44,79.47,79.39,79.46,11074.0,75.1019,75.1303,75.0547,75.1209,11074.0
2022-03-30 12:00:00,79.44,79.61,79.44,79.57,12462.0,75.1019,75.2627,75.1019,75.2248,12462.0
2022-03-30 12:05:00,79.56,79.57,79.35,79.44,16824.0,75.2154,75.2248,75.0169,75.1019,16824.0
2022-03-30 12:10:00,79.42,79.5,79.4,79.49,30286.0,75.083,75.1587,75.0641,75.1492,30286.0
2022-03-30 12:15:00,79.48,79.52,79.38,79.48,23810.0,75.1398,75.1776,75.0452,75.1398,23810.0
2022-03-30 12:20:00,79.5,79.57,79.49,79.5,13268.0,75.1587,75.2248,75.1492,75.1587,13268.0
2022-03-30 12:25:00,79.51,79.6,79.46,79.57,58938.0,75.1681,75.2532,75.1209,75.2248,58938.0
2022-03-30 12:30:00,79.6,79.64,79.53,79.63,26517.0,75.2532,75.291,75.187,75.2816,26517.0
2022-03-30 12:35:00,79.64,79.67,79.59,79.64,38387.0,75.291,75.3194,75.2438,75.291,38387.0
2022-03-30 12:40:00,79.65,79.67,79.59,79.61,33463.0,75.3005,75.3194,75.2438,75.2627,33463.0
2022-03-30 12:45:00,79.62,79.65,79.41,79.53,58199.0,75.2721,75.3005,75.0736,75.187,58199.0
2022-03-30 12:50:00,79.53,79.59,79.47,79.58,17813.0,75.187,75.2438,75.1303,75.2343,17813.0
2022-03-30 12:55:00,79.59,79.65,79.57,79.62,12803.0,75.2438,75.3005,75.2248,75.2721,12803.0
2022-03-30 13:00:00,79.61,79.66,79.56,79.56,35967.0,75.2627,75.3099,75.2154,75.2154,35967.0
2022-03-30 13:05:00,79.57,79.6,79.46,79.48,16625.0,75.2248,75.2532,75.1209,75.1398,16625.0
2022-03-30 13:10:00,79.49,79.53,79.47,79.52,15763.0,75.1492,75.187,75.1303,75.1776,15763.0
2022-03-30 13:15:00,79.52,79.52,79.27,79.28,51423.0,75.1776,75.1776,74.9412,74.9507,51423.0
2022-03-30 13:20:00,79.27,79.27,79.12,79.12,94009.0,74.9412,74.9412,74.7994,74.7994,94009.0
2022-03-30 13:25:00,79.12,79.12,78.89,78.96,170856.0,74.7994,74.7994,74.582,74.6482,170856.0
2022-03-30 13:30:00,78.95,79.08,78.92,79.03,61662.0,74.6387,74.7616,74.6103,74.7143,61662.0
2022-03-30 13:35:00,79.03,79.06,78.88,78.89,111326.0,74.7143,74.7427,74.5725,74.582,111326.0
2022-03-30 13:40:00,78.88,78.95,78.85,78.86,51799.0,74.5725,74.6387,74.5442,74.5536,51799.0
2022-03-30 13:45:00,78.87,78.93,78.79,78.91,89947.0,74.5631,74.6198,74.4874,74.6009,89947.0
2022-03-30 13:50:00,78.95,79.0,78.89,78.97,24883.0,74.6387,74.686,74.582,74.6576,24883.0
2022-03-30 13:55:00,78.98,78.98,78.79,78.79,40721.0,74.6671,74.6671,74.4874,74.4874,40721.0
2022-03-30 14:00:00,78.78,78.92,78.77,78.84,41813.0,74.478,74.6103,74.4685,74.5347,41813.0
2022-03-30 14:05:00,78.84,78.97,78.76,78.97,33952.0,74.5347,74.6576,74.4591,74.6576,33952.0
2022-03-30 14:10:00,78.96,78.96,78.81,78.91,10322.0,74.6482,74.6482,74.5063,74.6009,10322.0
2022-03-30 14:15:00,78.9,78.9,78.7,78.7,36602.0,74.5914,74.5914,74.4024,74.4024,36602.0
2022-03-30 14:20:00,78.71,78.72,78.61,78.66,20203.0,74.4118,74.4213,74.3173,74.3645,20203.0
2022-03-30 14:25:00,78.66,78.69,78.5,78.53,74365.0,74.3645,74.3929,74.2133,74.2416,74365.0
2022-03-30 14:30:00,78.52,78.65,78.51,78.63,84793.0,74.2322,74.3551,74.2227,74.3362,84793.0
2022-03-30 14:35:00,78.64,78.65,78.56,78.56,18456.0,74.3456,74.3551,74.27,74.27,18456.0
2022-03-30 14:40:00,78.57,78.58,78.37,78.39,58746.0,74.2795,74.2889,74.0904,74.1093,58746.0
2022-03-30 14:45:00,78.4,78.4,78.33,78.35,27707.0,74.1187,74.1187,74.0526,74.0715,27707.0
2022-03-30 14:50:00,78.34,78.39,78.25,78.27,24440.0,74.062,74.1093,73.9769,73.9958,24440.0
2022-03-30 14:55:00,78.28,78.4,78.27,78.3,50893.0,74.0053,74.1187,73.9958,74.0242,50893.0
2022-03-30 15:00:00,78.31,78.33,78.17,78.18,14280.0,74.0337,74.0526,73.9013,73.9108,14280.0
2022-03-30 15:05:00,78.17,78.19,78.08,78.1,22005.0,73.9013,73.9202,73.8162,73.8351,22005.0
2022-03-30 15:10:00,78.09,78.19,78.07,78.14,43079.0,73.8257,73.9202,73.8068,73.8729,43079.0
2022-03-30 15:15:00,78.17,78.18,77.92,77.92,31246.0,73.9013,73.9108,73.6649,73.6649,31246.0
2022-03-30 15:20:00,77.92,77.93,77.72,77.74,60642.0,73.6649,73.6744,73.4759,73.4948,60642.0
2022-03-30 15:25:00,77.74,77.91,77.71,77.9,71789.0,73.4948,73.6555,73.4664,73.646,71789.0
2022-03-30 15:30:00,77.9,78.02,77.86,77.98,82143.0,73.646,73.7595,73.6082,73.7217,82143.0
2022-03-30 15:35:00,77.99,78.1,77.9,77.92,86314.0,73.7311,73.8351,73.646,73.6649,86314.0
2022-03-30 15:40:00,77.92,77.94,77.76,77.86,120795.0,73.6649,73.6839,73.5137,73.6082,120795.0
2022-03-30 15:45:00,77.86,78.02,77.86,77.94,93024.0,73.6082,73.7595,73.6082,73.6839,93024.0
2022-03-30 15:50:00,77.93,77.93,77.62,77.64,332003.0,73.6744,73.6744,73.3813,73.4002,332003.0
2022-03-30 15:55:00,77.65,77.89,77.63,77.89,484372.0,73.4097,73.6366,73.3908,73.6366,484372.0
2022-03-31 09:30:00,77.72,77.72,76.93,77.13,93427.0,73.4759,73.4759,72.729,72.9181,93427.0
2022-03-31 09:35:00,77.09,77.17,76.75,77.0,78275.0,72.8803,72.9559,72.5588,72.7952,78275.0
2022-03-31 09:40:00,76.99,77.06,76.8,76.94,29063.0,72.7857,72.8519,72.6061,72.7385,29063.0
2022-03-31 09:45:00,76.95,76.99,76.67,76.82,51473.0,72.7479,72.7857,72.4832,72.625,51473.0
2022-03-31 09:50:00,76.82,77.22,76.8,76.9,87659.0,72.625,73.0032,72.6061,72.7006,87659.0
2022-03-31 09:55:00,76.87,76.88,76.59,76.81,101358.0,72.6723,72.6817,72.4076,72.6156,101358.0
2022-03-31 10:00:00,76.79,76.79,76.38,76.48,108286.0,72.5967,72.5967,72.209,72.3036,108286.0
2022-03-31 10:05:00,76.48,76.52,76.16,76.33,367557.0,72.3036,72.3414,72.0011,72.1618,367557.0
2022-03-31 10:10:00,76.35,76.54,76.21,76.5,95458.0,72.1807,72.3603,72.0483,72.3225,95458.0
2022-03-31 10:15:00,76.49,76.66,76.47,76.59,87192.0,72.313,72.4738,72.2941,72.4076,87192.0
2022-03-31 10:20:00,76.6,76.61,76.34,76.34,61580.0,72.417,72.4265,72.1712,72.1712,61580.0
2022-03-31 10:25:00,76.34,76.41,76.29,76.37,44786.0,72.1712,72.2374,72.124,72.1996,44786.0
2022-03-31 10:30:00,76.39,76.43,76.28,76.38,75173.0,72.2185,72.2563,72.1145,72.209,75173.0
2022-03-31 10:35:00,76.38,76.5,76.28,76.36,237505.0,72.209,72.3225,72.1145,72.1901,237505.0
2022-03-31 10:40:00,76.37,76.38,76.23,76.36,161479.0,72.1996,72.209,72.0672,72.1901,161479.0
2022-03-31 10:45:00,76.36,76.47,76.27,76.44,204318.0,72.1901,72.2941,72.1051,72.2658,204318.0
2022-03-31 10:50:00,76.44,76.62,76.4,76.56,317466.0,72.2658,72.4359,72.228,72.3792,317466.0
2022-03-31 10:55:00,76.58,76.96,76.58,76.88,48836.0,72.3981,72.7574,72.3981,72.6817,48836.0
2022-03-31 11:00:00,76.87,76.88,76.65,76.78,93148.0,72.6723,72.6817,72.4643,72.5872,93148.0
2022-03-31 11:05:00,76.78,76.78,76.63,76.75,66721.0,72.5872,72.5872,72.4454,72.5588,66721.0
2022-03-31 11:10:00,76.74,76.83,76.6,76.83,27035.0,72.5494,72.6345,72.417,72.6345,27035.0
2022-03-31 11:15:00,76.82,76.82,76.64,76.68,13043.0,72.625,72.625,72.4548,72.4927,13043.0
2022-03-31 11:20:00,76.67,76.73,76.56,76.6,36960.0,72.4832,72.5399,72.3792,72.417,36960.0
2022-03-31 11:25:00,76.59,76.59,76.44,76.47,60946.0,72.4076,72.4076,72.2658,72.2941,60946.0
2022-03-31 11:30:00,76.47,76.57,76.43,76.49,9281.0,72.2941,72.3887,72.2563,72.313,9281.0
2022-03-31 11:35:00,76.5,76.62,76.49,76.54,36805.0,72.3225,72.4359,72.313,72.3603,36805.0
2022-03-31 11:40:00,76.55,76.71,76.54,76.55,36286.0,72.3698,72.521,72.3603,72.3698,36286.0
2022-03-31 11:45:00,76.54,76.55,76.42,76.45,47231.0,72.3603,72.3698,72.2469,72.2752,47231.0
2022-03-31 11:50:00,76.45,76.49,76.38,76.4,26162.0,72.2752,72.313,72.209,72.228,26162.0
2022-03-31 11:55:00,76.41,76.57,76.39,76.57,22857.0,72.2374,72.3887,72.2185,72.3887,22857.0
2022-03-31 12:00:00,76.57,76.61,76.5,76.57,18382.0,72.3887,72.4265,72.3225,72.3887,18382.0
2022-03-31 12:05:00,76.59,76.66,76.56,76.65,13742.0,72.4076,72.4738,72.3792,72.4643,13742.0
2022-03-31 12:10:00,76.64,76.75,76.64,76.66,22631.0,72.4548,72.5588,72.4548,72.4738,22631.0
2022-03-31 12:15:00,76.65,76.78,76.63,76.77,42513.0,72.4643,72.5872,72.4454,72.5777,42513.0
2022-03-31 12:20:00,76.78,76.78,76.7,76.75,92075.0,72.5872,72.5872,72.5116,72.5588,92075.0
2022-03-31 12:25:00,76.73,76.74,76.61,76.67,36070.0,72.5399,72.5494,72.4265,72.4832,36070.0
2022-03-31 12:30:00,76.68,76.71,76.48,76.52,29074.0,72.4927,72.521,72.3036,72.3414,29074.0
2022-03-31 12:35:00,76.5,76.6,76.47,76.54,19257.0,72.3225,72.417,72.2941,72.3603,19257.0
2022-03-31 12:40:00,76.55,76.66,76.54,76.58,16667.0,72.3698,72.4738,72.3603,72.3981,16667.0
2022-03-31 12:45:00,76.59,76.61,76.47,76.53,24063.0,72.4076,72.4265,72.2941,72.3509,24063.0
2022-03-31 12:50:00,76.53,76.54,76.48,76.51,14687.0,72.3509,72.3603,72.3036,72.3319,14687.0
2022-03-31 12:55:00,76.52,76.54,76.45,76.46,16919.0,72.3414,72.3603,72.2752,72.2847,16919.0
2022-03-31 13:00:00,76.46,76.61,76.44,76.56,21231.0,72.2847,72.4265,72.2658,72.3792,21231.0
2022-03-31 13:05:00,76.57,76.58,76.48,76.5,20019.0,72.3887,72.3981,72.3036,72.3225,20019.0
2022-03-31 13:10:00,76.48,76.48,76.4,76.42,26100.0,72.3036,72.3036,72.228,72.2469,26100.0
2022-03-31 13:15:00,76.42,76.42,76.27,76.36,48031.0,72.2469,72.2469,72.1051,72.1901,48031.0
2022-03-31 13:20:00,76.34,76.37,76.29,76.33,55024.0,72.1712,72.1996,72.124,72.1618,55024.0
2022-03-31 13:25:00,76.33,76.44,76.29,76.43,23846.0,72.1618,72.2658,72.124,72.2563,23846.0
2022-03-31 13:30:00,76.42,76.48,76.37,76.41,40810.0,72.2469,72.3036,72.1996,72.2374,40810.0
2022-03-31 13:35:00,76.42,76.42,76.29,76.31,73786.0,72.2469,72.2469,72.124,72.1429,73786.0
2022-03-31 13:40:00,76.31,76.41,76.31,76.4,37623.0,72.1429,72.2374,72.1429,72.228,37623.0
2022-03-31 13:45:00,76.42,76.54,76.42,76.54,40858.0,72.2469,72.3603,72.2469,72.3603,40858.0
2022-03-31 13:50:00,76.54,76.61,76.52,76.56,42645.0,72.3603,72.4265,72.3414,72.3792,42645.0
2022-03-31 13:55:00,76.55,76.55,76.42,76.45,43087.0,72.3698,72.3698,72.2469,72.2752,43087.0
2022-03-31 14:00:00,76.45,76.46,76.31,76.31,50694.0,72.2752,72.2847,72.1429,72.1429,50694.0
2022-03-31 14:05:00,76.31,76.34,76.24,76.26,76782.0,72.1429,72.1712,72.0767,72.0956,76782.0
2022-03-31 14:10:00,76.25,76.27,76.17,76.17,101276.0,72.0861,72.1051,72.0105,72.0105,101276.0
2022-03-31 14:15:00,76.16,76.17,76.07,76.09,110556.0,72.0011,72.0105,71.916,71.9349,110556.0
2022-03-31 14:20:00,76.08,76.16,76.06,76.1,53978.0,71.9254,72.0011,71.9065,71.9443,53978.0
2022-03-31 14:25:00,76.1,76.13,76.05,76.11,67323.0,71.9443,71.9727,71.8971,71.9538,67323.0
2022-03-31 14:30:00,76.12,76.16,76.1,76.13,45248.0,71.9632,72.0011,71.9443,71.9727,45248.0
2022-03-31 14:35:00,76.14,76.29,76.14,76.25,83423.0,71.9822,72.124,71.9822,72.0861,83423.0
2022-03-31 14:40:00,76.25,76.29,76.22,76.25,42302.0,72.0861,72.124,72.0578,72.0861,42302.0
2022-03-31 14:45:00,76.27,76.29,76.14,76.15,189339.0,72.1051,72.124,71.9822,71.9916,189339.0
2022-03-31 14:50:00,76.16,76.18,76.11,76.18,66805.0,72.0011,72.02,71.9538,72.02,66805.0
2022-03-31 14:55:00,76.18,76.26,76.16,76.26,40215.0,72.02,72.0956,72.0011,72.0956,40215.0
2022-03-31 15:00:00,76.27,76.41,76.26,76.35,37661.0,72.1051,72.2374,72.0956,72.1807,37661.0
2022-03-31 15:05:00,76.34,76.37,76.27,76.3,40473.0,72.1712,72.1996,72.1051,72.1334,40473.0
2022-03-31 15:10:00,76.3,76.3,76.18,76.2,73080.0,72.1334,72.1334,72.02,72.0389,73080.0
2022-03-31 15:15:00,76.2,76.23,76.17,76.21,47705.0,72.0389,72.0672,72.0105,72.0483,47705.0
2022-03-31 15:20:00,76.2,76.21,76.04,76.07,57865.0,72.0389,72.0483,71.8876,71.916,57865.0
2022-03-31 15:25:00,76.08,76.11,75.99,76.03,71916.0,71.9254,71.9538,71.8403,71.8782,71916.0
2022-03-31 15:30:00,76.03,76.03,75.74,75.78,201709.0,71.8782,71.8782,71.604,71.6418,201709.0
2022-03-31 15:35:00,75.78,75.89,75.73,75.85,212788.0,71.6418,71.7458,71.5945,71.708,212788.0
2022-03-31 15:40:00,75.86,75.91,75.77,75.78,120354.0,71.7174,71.7647,71.6324,71.6418,120354.0
2022-03-31 15:45:00,75.76,75.86,75.75,75.76,190169.0,71.6229,71.7174,71.6134,71.6229,190169.0
2022-03-31 15:50:00,75.75,75.8,75.59,75.59,158404.0,71.6134,71.6607,71.4622,71.4622,158404.0
2022-03-31 15:55:00,75.6,75.62,75.5,75.51,340621.0,71.4716,71.4905,71.3771,71.3866,340621.0
2022-04-01 09:30:00,76.02,76.3,76.0,76.08,108547.0,71.8687,72.1334,71.8498,71.9254,108547.0
2022-04-01 09:35:00,76.07,76.11,75.81,75.81,130012.0,71.916,71.9538,71.6702,71.6702,130012.0
2022-04-01 09:40:00,75.82,75.84,75.5,75.73,159029.0,71.6796,71.6985,71.3771,71.5945,159029.0
2022-04-01 09:45:00,75.73,75.9,75.58,75.75,85134.0,71.5945,71.7553,71.4527,71.6134,85134.0
2022-04-01 09:50:00,75.74,75.74,75.49,75.62,99647.0,71.604,71.604,71.3676,71.4905,99647.0
2022-04-01 09:55:00,75.6,75.92,75.55,75.9,58260.0,71.4716,71.7742,71.4244,71.7553,58260.0
2022-04-01 10:00:00,75.9,76.1,75.77,75.89,83297.0,71.7553,71.9443,71.6324,71.7458,83297.0
2022-04-01 10:05:00,75.86,75.9,75.62,75.76,76216.0,71.7174,71.7553,71.4905,71.6229,76216.0
2022-04-01 10:10:00,75.77,75.88,75.7,75.85,18031.0,71.6324,71.7363,71.5662,71.708,18031.0
2022-04-01 10:15:00,75.85,75.88,75.41,75.43,28264.0,71.708,71.7363,71.292,71.3109,28264.0
2022-04-01 10:20:00,75.43,75.45,75.11,75.11,80879.0,71.3109,71.3298,71.0084,71.0084,80879.0
2022-04-01 10:25:00,75.14,75.45,75.09,75.45,44944.0,71.0368,71.3298,70.9895,71.3298,44944.0
2022-04-01 10:30:00,75.43,75.64,75.39,75.63,54604.0,71.3109,71.5095,71.2731,71.5,54604.0
2022-04-01 10:35:00,75.64,75.81,75.59,75.63,24375.0,71.5095,71.6702,71.4622,71.5,24375.0
2022-04-01 10:40:00,75.62,75.73,75.52,75.64,23406.0,71.4905,71.5945,71.396,71.5095,23406.0
2022-04-01 10:45:00,75.64,75.96,75.63,75.81,48271.0,71.5095,71.812,71.5,71.6702,48271.0
2022-04-01 10:50:00,75.82,75.92,75.73,75.86,56302.0,71.6796,71.7742,71.5945,71.7174,56302.0
2022-04-01 10:55:00,75.86,75.97,75.77,75.86,38968.0,71.7174,71.8214,71.6324,71.7174,38968.0
2022-04-01 11:00:00,75.84,75.9,75.74,75.83,24423.0,71.6985,71.7553,71.604,71.6891,24423.0
2022-04-01 11:05:00,75.82,76.1,75.77,76.04,29417.0,71.6796,71.9443,71.6324,71.8876,29417.0
2022-04-01 11:10:00,76.03,76.08,75.87,75.95,49352.0,71.8782,71.9254,71.7269,71.8025,49352.0
2022-04-01 11:15:00,75.94,75.94,75.78,75.92,39052.0,71.7931,71.7931,71.6418,71.7742,39052.0
2022-04-01 11:20:00,75.91,76.07,75.84,75.88,47719.0,71.7647,71.916,71.6985,71.7363,47719.0
2022-04-01 11:25:00,75.87,75.93,75.71,75.8,33779.0,71.7269,71.7836,71.5756,71.6607,33779.0
2022-04-01 11:30:00,75.77,75.82,75.59,75.63,60977.0,71.6324,71.6796,71.4622,71.5,60977.0
2022-04-01 11:35:00,75.63,75.63,75.52,75.59,15015.0,71.5,71.5,71.396,71.4622,15015.0
2022-04-01 11:40:00,75.57,75.58,75.42,75.5,41369.0,71.4433,71.4527,71.3015,71.3771,41369.0
2022-04-01 11:45:00,75.56,75.63,75.49,75.55,13995.0,71.4338,71.5,71.3676,71.4244,13995.0
2022-04-01 11:50:00,75.55,75.65,75.51,75.58,9989.0,71.4244,71.5189,71.3866,71.4527,9989.0
2022-04-01 11:55:00,75.54,75.55,75.38,75.48,39406.0,71.4149,71.4244,71.2637,71.3582,39406.0
2022-04-01 12:00:00,75.47,75.49,75.34,75.35,9919.0,71.3487,71.3676,71.2258,71.2353,9919.0
2022-04-01 12:05:00,75.33,75.4,75.29,75.4,59923.0,71.2164,71.2826,71.1786,71.2826,59923.0
2022-04-01 12:10:00,75.42,75.49,75.37,75.43,19618.0,71.3015,71.3676,71.2542,71.3109,19618.0
2022-04-01 12:15:00,75.43,75.47,75.26,75.36,44714.0,71.3109,71.3487,71.1502,71.2447,44714.0
2022-04-01 12:20:00,75.34,75.52,75.3,75.3,81735.0,71.2258,71.396,71.188,71.188,81735.0
2022-04-01 12:25:00,75.33,75.41,75.32,75.34,8228.0,71.2164,71.292,71.2069,71.2258,8228.0
2022-04-01 12:30:00,75.34,75.39,75.16,75.17,26267.0,71.2258,71.2731,71.0557,71.0651,26267.0
2022-04-01 12:35:00,75.16,75.27,75.11,75.23,19249.0,71.0557,71.1597,71.0084,71.1218,19249.0
2022-04-01 12:40:00,75.22,75.37,75.2,75.36,37333.0,71.1124,71.2542,71.0935,71.2447,37333.0
2022-04-01 12:45:00,75.36,75.36,75.23,75.3,20110.0,71.2447,71.2447,71.1218,71.188,20110.0
2022-04-01 12:50:00,75.32,75.32,75.2,75.23,18353.0,71.2069,71.2069,71.0935,71.1218,18353.0
2022-04-01 12:55:00,75.25,75.29,75.17,75.17,18490.0,71.1408,71.1786,71.0651,71.0651,18490.0
2022-04-01 13:00:00,75.17,75.21,75.02,75.05,14060.0,71.0651,71.1029,70.9233,70.9517,14060.0
2022-04-01 13:05:00,75.08,75.26,75.08,75.15,93754.0,70.98,71.1502,70.98,71.0462,93754.0
2022-04-01 13:10:00,75.15,75.18,75.01,75.03,118835.0,71.0462,71.0746,70.9139,70.9328,118835.0
2022-04-01 13:15:00,75.03,75.11,75.0,75.09,23811.0,70.9328,71.0084,70.9044,70.9895,23811.0
2022-04-01 13:20:00,75.09,75.12,75.0,75.07,34873.0,70.9895,71.0179,70.9044,70.9706,34873.0
2022-04-01 13:25:00,75.03,75.03,74.95,74.96,19852.0,70.9328,70.9328,70.8571,70.8666,19852.0
2022-04-01 13:30:00,74.93,75.0,74.9,74.91,16172.0,70.8382,70.9044,70.8099,70.8193,16172.0
2022-04-01 13:35:00,74.9,75.14,74.9,75.08,20595.0,70.8099,71.0368,70.8099,70.98,20595.0
2022-04-01 13:40:00,75.08,75.3,75.07,75.24,23281.0,70.98,71.188,70.9706,71.1313,23281.0
2022-04-01 13:45:00,75.23,75.23,75.03,75.07,31903.0,71.1218,71.1218,70.9328,70.9706,31903.0
2022-04-01 13:50:00,75.06,75.06,74.91,74.94,25196.0,70.9611,70.9611,70.8193,70.8477,25196.0
2022-04-01 13:55:00,74.92,75.0,74.89,74.96,18357.0,70.8288,70.9044,70.8004,70.8666,18357.0
2022-04-01 14:00:00,74.96,75.04,74.87,75.02,18622.0,70.8666,70.9422,70.7815,70.9233,18622.0
2022-04-01 14:05:00,75.07,75.13,75.0,75.08,15416.0,70.9706,71.0273,70.9044,70.98,15416.0
2022-04-01 14:10:00,75.07,75.08,75.0,75.08,8554.0,70.9706,70.98,70.9044,70.98,8554.0
2022-04-01 14:15:00,75.15,75.19,75.12,75.12,17790.0,71.0462,71.084,71.0179,71.0179,17790.0
2022-04-01 14:20:00,75.12,75.14,75.06,75.1,11335.0,71.0179,71.0368,70.9611,70.9989,11335.0
2022-04-01 14:25:00,75.1,75.21,75.1,75.21,13625.0,70.9989,71.1029,70.9989,71.1029,13625.0
2022-04-01 14:30:00,75.22,75.38,75.22,75.38,20684.0,71.1124,71.2637,71.1124,71.2637,20684.0
2022-04-01 14:35:00,75.38,75.38,75.19,75.23,27934.0,71.2637,71.2637,71.084,71.1218,27934.0
2022-04-01 14:40:00,75.25,75.27,75.18,75.23,20694.0,71.1408,71.1597,71.0746,71.1218,20694.0
2022-04-01 14:45:00,75.23,75.28,75.13,75.13,9709.0,71.1218,71.1691,71.0273,71.0273,9709.0
2022-04-01 14:50:00,75.13,75.14,75.04,75.09,8750.0,71.0273,71.0368,70.9422,70.9895,8750.0
2022-04-01 14:55:00,75.13,75.2,75.09,75.14,5349.0,71.0273,71.0935,70.9895,71.0368,5349.0
2022-04-01 15:00:00,75.14,75.4,75.14,75.37,29541.0,71.0368,71.2826,71.0368,71.2542,29541.0
2022-04-01 15:05:00,75.36,75.39,75.25,75.26,20354.0,71.2447,71.2731,71.1408,71.1502,20354.0
2022-04-01 15:10:00,75.26,75.3,75.14,75.24,9477.0,71.1502,71.188,71.0368,71.1313,9477.0
2022-04-01 15:15:00,75.26,75.27,75.06,75.06,9949.0,71.1502,71.1597,70.9611,70.9611,9949.0
2022-04-01 15:20:00,75.02,75.06,74.95,75.01,25821.0,70.9233,70.9611,70.8571,70.9139,25821.0
2022-04-01 15:25:00,75.01,75.12,75.01,75.08,11116.0,70.9139,71.0179,70.9139,70.98,11116.0
2022-04-01 15:30:00,75.08,75.14,75.01,75.06,82303.0,70.98,71.0368,70.9139,70.9611,82303.0
2022-04-01 15:35:00,75.07,75.08,74.99,75.07,29476.0,70.9706,70.98,70.8949,70.9706,29476.0
2022-04-01 15:40:00,75.06,75.14,74.97,75.02,46240.0,70.9611,71.0368,70.876,70.9233,46240.0
2022-04-01 15:45:00,75.01,75.11,74.97,75.1,28658.0,70.9139,71.0084,70.876,70.9989,28658.0
2022-04-01 15:50:00,75.11,75.29,75.09,75.23,76666.0,71.0084,71.1786,70.9895,71.1218,76666.0
2022-04-01 15:55:00,75.22,75.37,75.18,75.34,113025.0,71.1124,71.2542,71.0746,71.2258,113025.0
2022-04-04 09:30:00,75.66,75.84,75.27,75.44,265228.0,71.5284,71.6985,71.1597,71.3204,265228.0
2022-04-04 09:35:00,75.46,75.89,75.42,75.63,59147.0,71.3393,71.7458,71.3015,71.5,59147.0
2022-04-04 09:40:00,75.73,76.11,75.72,76.02,34118.0,71.5945,71.9538,71.5851,71.8687,34118.0
2022-04-04 09:45:00,76.03,76.27,75.83,76.27,58542.0,71.8782,72.1051,71.6891,72.1051,58542.0
2022-04-04 09:50:00,76.3,76.35,76.1,76.13,61617.0,72.1334,72.1807,71.9443,71.9727,61617.0
2022-04-04 09:55:00,76.16,76.46,76.16,76.46,48940.0,72.0011,72.2847,72.0011,72.2847,48940.0
2022-04-04 10:00:00,76.49,76.56,76.28,76.5,86154.0,72.313,72.3792,72.1145,72.3225,86154.0
2022-04-04 10:05:00,76.52,76.61,76.44,76.52,77683.0,72.3414,72.4265,72.2658,72.3414,77683.0
2022-04-04 10:10:00,76.57,76.7,76.49,76.64,40554.0,72.3887,72.5116,72.313,72.4548,40554.0
2022-04-04 10:15:00,76.59,76.68,76.44,76.46,38098.0,72.4076,72.4927,72.2658,72.2847,38098.0
2022-04-04 10:20:00,76.52,76.68,76.48,76.62,36726.0,72.3414,72.4927,72.3036,72.4359,36726.0
2022-04-04 10:25:00,76.61,76.81,76.61,76.76,52677.0,72.4265,72.6156,72.4265,72.5683,52677.0
2022-04-04 10:30:00,76.76,76.8,76.67,76.73,53768.0,72.5683,72.6061,72.4832,72.5399,53768.0
2022-04-04 10:35:00,76.74,76.85,76.66,76.7,32627.0,72.5494,72.6534,72.4738,72.5116,32627.0
2022-04-04 10:40:00,76.73,76.79,76.63,76.75,38887.0,72.5399,72.5967,72.4454,72.5588,38887.0
2022-04-04 10:45:00,76.77,76.93,76.73,76.89,18810.0,72.5777,72.729,72.5399,72.6912,18810.0
2022-04-04 10:50:00,76.88,77.12,76.83,77.09,34685.0,72.6817,72.9086,72.6345,72.8803,34685.0
2022-04-04 10:55:00,77.07,77.3,77.07,77.2,35775.0,72.8614,73.0788,72.8614,72.9843,35775.0
2022-04-04 11:00:00,77.19,77.27,77.13,77.24,49327.0,72.9748,73.0504,72.9181,73.0221,49327.0
2022-04-04 11:05:00,77.23,77.33,77.19,77.26,55223.0,73.0126,73.1072,72.9748,73.041,55223.0
2022-04-04 11:10:00,77.27,77.33,77.14,77.33,147426.0,73.0504,73.1072,72.9275,73.1072,147426.0
2022-04-04 11:15:00,77.33,77.37,77.18,77.25,112088.0,73.1072,73.145,72.9654,73.0315,112088.0
2022-04-04 11:20:00,77.25,77.32,77.23,77.27,35256.0,73.0315,73.0977,73.0126,73.0504,35256.0
2022-04-04 11:25:00,77.3,77.36,77.24,77.3,24917.0,73.0788,73.1355,73.0221,73.0788,24917.0
2022-04-04 11:30:00,77.3,77.46,77.29,77.34,22959.0,73.0788,73.2301,73.0694,73.1166,22959.0
2022-04-04 11:35:00,77.34,77.44,77.31,77.42,37160.0,73.1166,73.2112,73.0883,73.1923,37160.0
2022-04-04 11:40:00,77.42,77.51,77.35,77.49,36058.0,73.1923,73.2773,73.1261,73.2584,36058.0
2022-04-04 11:45:00,77.5,77.62,77.42,77.54,54997.0,73.2679,73.3813,73.1923,73.3057,54997.0
2022-04-04 11:50:00,77.54,77.68,77.5,77.68,37035.0,73.3057,73.4381,73.2679,73.4381,37035.0
2022-04-04 11:55:00,77.69,77.71,77.58,77.59,48706.0,73.4475,73.4664,73.3435,73.353,48706.0
2022-04-04 12:00:00,77.59,77.6,77.42,77.52,19064.0,73.353,73.3624,73.1923,73.2868,19064.0
2022-04-04 12:05:00,77.52,77.52,77.35,77.44,50650.0,73.2868,73.2868,73.1261,73.2112,50650.0
2022-04-04 12:10:00,77.47,77.53,77.37,77.46,20222.0,73.2395,73.2962,73.145,73.2301,20222.0
2022-04-04 12:15:00,77.47,77.48,77.39,77.48,15818.0,73.2395,73.249,73.1639,73.249,15818.0
2022-04-04 12:20:00,77.49,77.52,77.38,77.4,22837.0,73.2584,73.2868,73.1544,73.1733,22837.0
2022-04-04 12:25:00,77.4,77.46,77.35,77.44,22155.0,73.1733,73.2301,73.1261,73.2112,22155.0
2022-04-04 12:30:00,77.44,77.47,77.38,77.4,35271.0,73.2112,73.2395,73.1544,73.1733,35271.0
2022-04-04 12:35:00,77.44,77.56,77.35,77.4,24292.0,73.2112,73.3246,73.1261,73.1733,24292.0
2022-04-04 12:40:00,77.41,77.41,77.34,77.41,13379.0,73.1828,73.1828,73.1166,73.1828,13379.0
2022-04-04 12:45:00,77.42,77.42,77.34,77.41,13315.0,73.1923,73.1923,73.1166,73.1828,13315.0
2022-04-04 12:50:00,77.42,77.44,77.36,77.44,13294.0,73.1923,73.2112,73.1355,73.2112,13294.0
2022-04-04 12:55:00,77.43,77.43,77.3,77.3,17815.0,73.2017,73.2017,73.0788,73.0788,17815.0
2022-04-04 13:00:00,77.28,77.28,77.18,77.25,16557.0,73.0599,73.0599,72.9654,73.0315,16557.0
2022-04-04 13:05:00,77.24,77.28,77.14,77.27,12266.0,73.0221,73.0599,72.9275,73.0504,12266.0
2022-04-04 13:10:00,77.25,77.25,77.18,77.23,22400.0,73.0315,73.0315,72.9654,73.0126,22400.0
2022-04-04 13:15:00,77.23,77.33,77.23,77.33,17489.0,73.0126,73.1072,73.0126,73.1072,17489.0
2022-04-04 13:20:00,77.32,77.39,77.31,77.34,12539.0,73.0977,73.1639,73.0883,73.1166,12539.0
2022-04-04 13:25:00,77.31,77.31,77.18,77.19,20776.0,73.0883,73.0883,72.9654,72.9748,20776.0
2022-04-04 13:30:00,77.19,77.23,77.11,77.17,16170.0,72.9748,73.0126,72.8992,72.9559,16170.0
2022-04-04 13:35:00,77.17,77.29,77.16,77.23,131022.0,72.9559,73.0694,72.9465,73.0126,131022.0
2022-04-04 13:40:00,77.25,77.27,77.18,77.27,67011.0,73.0315,73.0504,72.9654,73.0504,67011.0
2022-04-04 13:45:00,77.27,77.35,77.26,77.26,20207.0,73.0504,73.1261,73.041,73.041,20207.0
2022-04-04 13:50:00,77.27,77.3,77.21,77.21,22336.0,73.0504,73.0788,72.9937,72.9937,22336.0
2022-04-04 13:55:00,77.21,77.24,77.15,77.22,14463.0,72.9937,73.0221,72.937,73.0032,14463.0
2022-04-04 14:00:00,77.2,77.2,77.08,77.14,23398.0,72.9843,72.9843,72.8708,72.9275,23398.0
2022-04-04 14:05:00,77.15,77.16,76.97,77.0,62273.0,72.937,72.9465,72.7668,72.7952,62273.0
2022-04-04 14:10:00,76.99,77.14,76.99,77.14,51780.0,72.7857,72.9275,72.7857,72.9275,51780.0
2022-04-04 14:15:00,77.14,77.32,77.12,77.32,11696.0,72.9275,73.0977,72.9086,73.0977,11696.0
2022-04-04 14:20:00,77.32,77.33,77.25,77.33,16522.0,73.0977,73.1072,73.0315,73.1072,16522.0
2022-04-04 14:25:00,77.33,77.38,77.27,77.37,20619.0,73.1072,73.1544,73.0504,73.145,20619.0
2022-04-04 14:30:00,77.36,77.4,77.32,77.33,27565.0,73.1355,73.1733,73.0977,73.1072,27565.0
2022-04-04 14:35:00,77.34,77.41,77.32,77.41,23162.0,73.1166,73.1828,73.0977,73.1828,23162.0
2022-04-04 14:40:00,77.42,77.48,77.39,77.46,32693.0,73.1923,73.249,73.1639,73.2301,32693.0
2022-04-04 14:45:00,77.5,77.58,77.49,77.55,24288.0,73.2679,73.3435,73.2584,73.3152,24288.0
2022-04-04 14:50:00,77.58,77.58,77.48,77.51,14579.0,73.3435,73.3435,73.249,73.2773,14579.0
2022-04-04 14:55:00,77.51,77.54,77.47,77.5,12629.0,73.2773,73.3057,73.2395,73.2679,12629.0
2022-04-04 15:00:00,77.5,77.59,77.42,77.46,13198.0,73.2679,73.353,73.1923,73.2301,13198.0
2022-04-04 15:05:00,77.47,77.49,77.42,77.49,15849.0,73.2395,73.2584,73.1923,73.2584,15849.0
2022-04-04 15:10:00,77.5,77.5,77.39,77.41,17592.0,73.2679,73.2679,73.1639,73.1828,17592.0
2022-04-04 15:15:00,77.4,77.48,77.39,77.41,12918.0,73.1733,73.249,73.1639,73.1828,12918.0
2022-04-04 15:20:00,77.42,77.48,77.41,77.43,14083.0,73.1923,73.249,73.1828,73.2017,14083.0
2022-04-04 15:25:00,77.42,77.44,77.39,77.39,19694.0,73.1923,73.2112,73.1639,73.1639,19694.0
2022-04-04 15:30:00,77.39,77.43,77.32,77.33,53523.0,73.1639,73.2017,73.0977,73.1072,53523.0
2022-04-04 15:35:00,77.36,77.43,77.36,77.38,34886.0,73.1355,73.2017,73.1355,73.1544,34886.0
2022-04-04 15:40:00,77.39,77.44,77.34,77.35,39336.0,73.1639,73.2112,73.1166,73.1261,39336.0
2022-04-04 15:45:00,77.35,77.42,77.31,77.34,49205.0,73.1261,73.1923,73.0883,73.1166,49205.0
2022-04-04 15:50:00,77.34,77.49,77.3,77.32,77641.0,73.1166,73.2584,73.0788,73.0977,77641.0
2022-04-04 15:55:00,77.31,77.37,77.2,77.35,145385.0,73.0883,73.145,72.9843,73.1261,145385.0
2022-04-05 09:30:00,77.05,77.64,76.73,77.63,87721.0,72.8425,73.4002,72.5399,73.3908,87721.0
2022-04-05 09:35:00,77.65,77.83,77.41,77.62,68077.0,73.4097,73.5799,73.1828,73.3813,68077.0
2022-04-05 09:40:00,77.55,77.58,77.12,77.15,86108.0,73.3152,73.3435,72.9086,72.937,86108.0
2022-04-05 09:45:00,77.12,77.18,76.89,76.94,38893.0,72.9086,72.9654,72.6912,72.7385,38893.0
2022-04-05 09:50:00,76.96,76.99,76.72,76.79,127938.0,72.7574,72.7857,72.5305,72.5967,127938.0
2022-04-05 09:55:00,76.79,77.12,76.73,77.12,61531.0,72.5967,72.9086,72.5399,72.9086,61531.0
2022-04-05 10:00:00,77.1,77.35,76.97,77.15,60746.0,72.8897,73.1261,72.7668,72.937,60746.0
2022-04-05 10:05:00,77.12,77.12,76.4,76.44,60820.0,72.9086,72.9086,72.228,72.2658,60820.0
2022-04-05 10:10:00,76.43,76.52,76.27,76.31,54120.0,72.2563,72.3414,72.1051,72.1429,54120.0
2022-04-05 10:15:00,76.28,76.28,76.05,76.11,22779.0,72.1145,72.1145,71.8971,71.9538,22779.0
2022-04-05 10:20:00,76.07,76.27,76.0,76.15,58989.0,71.916,72.1051,71.8498,71.9916,58989.0
2022-04-05 10:25:00,76.17,76.29,76.11,76.25,65081.0,72.0105,72.124,71.9538,72.0861,65081.0
2022-04-05 10:30:00,76.25,76.39,76.24,76.3,59649.0,72.0861,72.2185,72.0767,72.1334,59649.0
2022-04-05 10:35:00,76.29,76.38,76.11,76.22,47386.0,72.124,72.209,71.9538,72.0578,47386.0
2022-04-05 10:40:00,76.24,76.31,76.13,76.2,13854.0,72.0767,72.1429,71.9727,72.0389,13854.0
2022-04-05 10:45:00,76.21,76.32,76.16,76.23,23157.0,72.0483,72.1523,72.0011,72.0672,23157.0
2022-04-05 10:50:00,76.23,76.37,76.08,76.37,16172.0,72.0672,72.1996,71.9254,72.1996,16172.0
2022-04-05 10:55:00,76.35,76.35,76.18,76.22,8695.0,72.1807,72.1807,72.02,72.0578,8695.0
2022-04-05 11:00:00,76.23,76.35,76.09,76.11,12906.0,72.0672,72.1807,71.9349,71.9538,12906.0
2022-04-05 11:05:00,76.13,76.31,76.13,76.22,31506.0,71.9727,72.1429,71.9727,72.0578,31506.0
2022-04-05 11:10:00,76.24,76.28,76.04,76.28,13891.0,72.0767,72.1145,71.8876,72.1145,13891.0
2022-04-05 11:15:00,76.29,76.36,76.17,76.21,24907.0,72.124,72.1901,72.0105,72.0483,24907.0
2022-04-05 11:20:00,76.23,76.23,76.07,76.07,14887.0,72.0672,72.0672,71.916,71.916,14887.0
2022-04-05 11:25:00,76.07,76.22,76.05,76.13,29279.0,71.916,72.0578,71.8971,71.9727,29279.0
2022-04-05 11:30:00,76.12,76.3,76.1,76.3,19021.0,71.9632,72.1334,71.9443,72.1334,19021.0
2022-04-05 11:35:00,76.27,76.27,75.96,76.02,73408.0,72.1051,72.1051,71.812,71.8687,73408.0
2022-04-05 11:40:00,76.02,76.13,75.97,76.09,10927.0,71.8687,71.9727,71.8214,71.9349,10927.0
2022-04-05 11:45:00,76.09,76.16,76.06,76.15,16306.0,71.9349,72.0011,71.9065,71.9916,16306.0
2022-04-05 11:50:00,76.17,76.28,76.15,76.19,8609.0,72.0105,72.1145,71.9916,72.0294,8609.0
2022-04-05 11:55:00,76.19,76.28,76.15,76.28,9539.0,72.0294,72.1145,71.9916,72.1145,9539.0
2022-04-05 12:00:00,76.26,76.29,76.13,76.15,29466.0,72.0956,72.124,71.9727,71.9916,29466.0
2022-04-05 12:05:00,76.15,76.25,76.14,76.2,9214.0,71.9916,72.0861,71.9822,72.0389,9214.0
2022-04-05 12:10:00,76.18,76.19,76.07,76.11,6525.0,72.02,72.0294,71.916,71.9538,6525.0
2022-04-05 12:15:00,76.09,76.13,75.89,75.89,6001.0,71.9349,71.9727,71.7458,71.7458,6001.0
2022-04-05 12:20:00,75.9,75.99,75.88,75.91,15280.0,71.7553,71.8403,71.7363,71.7647,15280.0
2022-04-05 12:25:00,75.88,76.0,75.87,75.95,23546.0,71.7363,71.8498,71.7269,71.8025,23546.0
2022-04-05 12:30:00,75.94,75.97,75.88,75.96,16174.0,71.7931,71.8214,71.7363,71.812,16174.0
2022-04-05 12:35:00,75.93,76.01,75.88,75.93,13037.0,71.7836,71.8592,71.7363,71.7836,13037.0
2022-04-05 12:40:00,75.92,75.99,75.91,75.93,25035.0,71.7742,71.8403,71.7647,71.7836,25035.0
2022-04-05 12:45:00,75.94,76.08,75.91,76.08,12089.0,71.7931,71.9254,71.7647,71.9254,12089.0
2022-04-05 12:50:00,76.09,76.2,76.06,76.13,8145.0,71.9349,72.0389,71.9065,71.9727,8145.0
2022-04-05 12:55:00,76.15,76.3,76.14,76.29,64864.0,71.9916,72.1334,71.9822,72.124,64864.0
2022-04-05 13:00:00,76.3,76.36,76.27,76.32,42929.0,72.1334,72.1901,72.1051,72.1523,42929.0
2022-04-05 13:05:00,76.31,76.43,76.24,76.42,14254.0,72.1429,72.2563,72.0767,72.2469,14254.0
2022-04-05 13:10:00,76.43,76.47,76.37,76.46,33925.0,72.2563,72.2941,72.1996,72.2847,33925.0
2022-04-05 13:15:00,76.47,76.61,76.46,76.51,33802.0,72.2941,72.4265,72.2847,72.3319,33802.0
2022-04-05 13:20:00,76.53,76.57,76.47,76.49,66580.0,72.3509,72.3887,72.2941,72.313,66580.0
2022-04-05 13:25:00,76.49,76.51,76.41,76.44,14204.0,72.313,72.3319,72.2374,72.2658,14204.0
2022-04-05 13:30:00,76.43,76.43,76.28,76.29,17703.0,72.2563,72.2563,72.1145,72.124,17703.0
2022-04-05 13:35:00,76.25,76.28,76.21,76.27,11969.0,72.0861,72.1145,72.0483,72.1051,11969.0
2022-04-05 13:40:00,76.26,76.26,76.16,76.18,16030.0,72.0956,72.0956,72.0011,72.02,16030.0
2022-04-05 13:45:00,76.18,76.22,76.11,76.12,10303.0,72.02,72.0578,71.9538,71.9632,10303.0
2022-04-05 13:50:00,76.11,76.11,75.96,76.05,12323.0,71.9538,71.9538,71.812,71.8971,12323.0
2022-04-05 13:55:00,76.06,76.16,76.05,76.15,10128.0,71.9065,72.0011,71.8971,71.9916,10128.0
2022-04-05 14:00:00,76.14,76.16,75.98,76.07,46123.0,71.9822,72.0011,71.8309,71.916,46123.0
2022-04-05 14:05:00,76.06,76.07,75.93,76.01,10878.0,71.9065,71.916,71.7836,71.8592,10878.0
2022-04-05 14:10:00,76.0,76.11,76.0,76.11,28924.0,71.8498,71.9538,71.8498,71.9538,28924.0
2022-04-05 14:15:00,76.11,76.24,76.1,76.23,11837.0,71.9538,72.0767,71.9443,72.0672,11837.0
2022-04-05 14:20:00,76.27,76.3,76.16,76.2,15376.0,72.1051,72.1334,72.0011,72.0389,15376.0
2022-04-05 14:25:00,76.21,76.27,76.16,76.19,16134.0,72.0483,72.1051,72.0011,72.0294,16134.0
2022-04-05 14:30:00,76.21,76.21,76.07,76.07,20465.0,72.0483,72.0483,71.916,71.916,20465.0
2022-04-05 14:35:00,76.08,76.25,76.08,76.09,64193.0,71.9254,72.0861,71.9254,71.9349,64193.0
2022-04-05 14:40:00,76.09,76.31,76.07,76.29,10849.0,71.9349,72.1429,71.916,72.124,10849.0
2022-04-05 14:45:00,76.28,76.34,76.27,76.29,6098.0,72.1145,72.1712,72.1051,72.124,6098.0
2022-04-05 14:50:00,76.29,76.29,76.2,76.21,7152.0,72.124,72.124,72.0389,72.0483,7152.0
2022-04-05 14:55:00,76.22,76.26,76.05,76.08,8133.0,72.0578,72.0956,71.8971,71.9254,8133.0
2022-04-05 15:00:00,76.09,76.14,75.98,75.99,11493.0,71.9349,71.9822,71.8309,71.8403,11493.0
2022-04-05 15:05:00,75.99,76.0,75.92,75.92,25465.0,71.8403,71.8498,71.7742,71.7742,25465.0
2022-04-05 15:10:00,75.94,75.97,75.81,75.89,20375.0,71.7931,71.8214,71.6702,71.7458,20375.0
2022-04-05 15:15:00,75.89,75.94,75.87,75.89,16536.0,71.7458,71.7931,71.7269,71.7458,16536.0
2022-04-05 15:20:00,75.88,75.98,75.82,75.96,96721.0,71.7363,71.8309,71.6796,71.812,96721.0
2022-04-05 15:25:00,75.96,75.96,75.84,75.84,21390.0,71.812,71.812,71.6985,71.6985,21390.0
2022-04-05 15:30:00,75.83,75.83,75.7,75.73,49855.0,71.6891,71.6891,71.5662,71.5945,49855.0
2022-04-05 15:35:00,75.73,75.83,75.7,75.78,53600.0,71.5945,71.6891,71.5662,71.6418,53600.0
2022-04-05 15:40:00,75.77,75.84,75.73,75.79,33648.0,71.6324,71.6985,71.5945,71.6513,33648.0
2022-04-05 15:45:00,75.8,75.8,75.52,75.54,60075.0,71.6607,71.6607,71.396,71.4149,60075.0
2022-04-05 15:50:00,75.53,75.85,75.51,75.76,65836.0,71.4055,71.708,71.3866,71.6229,65836.0
2022-04-05 15:55:00,75.78,75.84,75.71,75.81,112946.0,71.6418,71.6985,71.5756,71.6702,112946.0
2022-04-06 09:30:00,74.85,74.86,74.22,74.35,55257.0,70.7626,70.772,70.167,70.2899,55257.0
2022-04-06 09:35:00,74.37,74.44,74.16,74.36,91590.0,70.3088,70.375,70.1103,70.2994,91590.0
2022-04-06 09:40:00,74.35,74.51,74.01,74.09,45405.0,70.2899,70.4412,69.9685,70.0441,45405.0
2022-04-06 09:45:00,74.13,74.24,73.93,74.08,96014.0,70.0819,70.1859,69.8928,70.0346,96014.0
2022-04-06 09:50:00,74.07,74.25,74.01,74.25,96843.0,70.0252,70.1954,69.9685,70.1954,96843.0
2022-04-06 09:55:00,74.25,74.32,74.0,74.0,190751.0,70.1954,70.2615,69.959,69.959,190751.0
2022-04-06 10:00:00,73.97,74.02,73.64,73.66,45575.0,69.9306,69.9779,69.6187,69.6376,45575.0
2022-04-06 10:05:00,73.63,73.64,73.34,73.39,142706.0,69.6092,69.6187,69.3351,69.3823,142706.0
2022-04-06 10:10:00,73.38,73.48,73.22,73.42,56733.0,69.3729,69.4674,69.2216,69.4107,56733.0
2022-04-06 10:15:00,73.41,73.78,73.41,73.73,108685.0,69.4012,69.751,69.4012,69.7038,108685.0
2022-04-06 10:20:00,73.74,73.79,73.63,73.71,70434.0,69.7132,69.7605,69.6092,69.6848,70434.0
2022-04-06 10:25:00,73.71,73.76,73.57,73.64,37517.0,69.6848,69.7321,69.5525,69.6187,37517.0
2022-04-06 10:30:00,73.63,73.82,73.49,73.56,31589.0,69.6092,69.7888,69.4769,69.543,31589.0
2022-04-06 10:35:00,73.59,73.87,73.59,73.85,33501.0,69.5714,69.8361,69.5714,69.8172,33501.0
2022-04-06 10:40:00,73.85,74.1,73.77,74.07,39395.0,69.8172,70.0536,69.7416,70.0252,39395.0
2022-04-06 10:45:00,74.04,74.23,74.01,74.18,78083.0,69.9968,70.1765,69.9685,70.1292,78083.0
2022-04-06 10:50:00,74.18,74.21,73.93,73.99,30722.0,70.1292,70.1575,69.8928,69.9496,30722.0
2022-04-06 10:55:00,74.02,74.11,73.71,73.71,32752.0,69.9779,70.063,69.6848,69.6848,32752.0
2022-04-06 11:00:00,73.71,73.84,73.63,73.78,44469.0,69.6848,69.8077,69.6092,69.751,44469.0
2022-04-06 11:05:00,73.78,73.85,73.73,73.82,95161.0,69.751,69.8172,69.7038,69.7888,95161.0
2022-04-06 11:10:00,73.83,73.88,73.73,73.8,111568.0,69.7983,69.8456,69.7038,69.7699,111568.0
2022-04-06 11:15:00,73.81,73.94,73.79,73.79,32115.0,69.7794,69.9023,69.7605,69.7605,32115.0
2022-04-06 11:20:00,73.77,73.99,73.74,73.87,21364.0,69.7416,69.9496,69.7132,69.8361,21364.0
2022-04-06 11:25:00,73.85,73.86,73.72,73.78,21975.0,69.8172,69.8267,69.6943,69.751,21975.0
2022-04-06 11:30:00,73.76,73.79,73.67,73.72,17667.0,69.7321,69.7605,69.647,69.6943,17667.0
2022-04-06 11:35:00,73.72,73.76,73.62,73.73,11635.0,69.6943,69.7321,69.5998,69.7038,11635.0
2022-04-06 11:40:00,73.72,73.82,73.72,73.79,29739.0,69.6943,69.7888,69.6943,69.7605,29739.0
2022-04-06 11:45:00,73.8,73.92,73.69,73.89,26749.0,69.7699,69.8834,69.6659,69.855,26749.0
2022-04-06 11:50:00,73.92,74.03,73.84,73.9,8013.0,69.8834,69.9874,69.8077,69.8645,8013.0
2022-04-06 11:55:00,73.93,73.97,73.75,73.84,13654.0,69.8928,69.9306,69.7227,69.8077,13654.0
2022-04-06 12:00:00,73.86,73.91,73.78,73.83,12693.0,69.8267,69.8739,69.751,69.7983,12693.0
2022-04-06 12:05:00,73.83,73.94,73.79,73.82,20533.0,69.7983,69.9023,69.7605,69.7888,20533.0
2022-04-06 12:10:00,73.82,73.83,73.7,73.72,15149.0,69.7888,69.7983,69.6754,69.6943,15149.0
2022-04-06 12:15:00,73.72,73.75,73.68,73.74,17031.0,69.6943,69.7227,69.6565,69.7132,17031.0
2022-04-06 12:20:00,73.72,73.75,73.64,73.75,23075.0,69.6943,69.7227,69.6187,69.7227,23075.0
2022-04-06 12:25:00,73.75,73.83,73.69,73.8,12046.0,69.7227,69.7983,69.6659,69.7699,12046.0
2022-04-06 12:30:00,73.78,73.86,73.73,73.84,22900.0,69.751,69.8267,69.7038,69.8077,22900.0
2022-04-06 12:35:00,73.81,73.82,73.77,73.79,8645.0,69.7794,69.7888,69.7416,69.7605,8645.0
2022-04-06 12:40:00,73.78,73.86,73.75,73.77,6277.0,69.751,69.8267,69.7227,69.7416,6277.0
2022-04-06 12:45:00,73.8,73.81,73.69,73.78,4245.0,69.7699,69.7794,69.6659,69.751,4245.0
2022-04-06 12:50:00,73.77,73.8,73.71,73.8,9226.0,69.7416,69.7699,69.6848,69.7699,9226.0
2022-04-06 12:55:00,73.82,73.92,73.79,73.91,7707.0,69.7888,69.8834,69.7605,69.8739,7707.0
2022-04-06 13:00:00,73.9,73.94,73.84,73.87,17503.0,69.8645,69.9023,69.8077,69.8361,17503.0
2022-04-06 13:05:00,73.85,73.87,73.72,73.76,6109.0,69.8172,69.8361,69.6943,69.7321,6109.0
2022-04-06 13:10:00,73.8,73.91,73.78,73.9,12361.0,69.7699,69.8739,69.751,69.8645,12361.0
2022-04-06 13:15:00,73.88,74.11,73.88,74.09,17936.0,69.8456,70.063,69.8456,70.0441,17936.0
2022-04-06 13:20:00,74.07,74.16,74.04,74.11,12418.0,70.0252,70.1103,69.9968,70.063,12418.0
2022-04-06 13:25:00,74.13,74.13,74.0,74.08,13199.0,70.0819,70.0819,69.959,70.0346,13199.0
2022-04-06 13:30:00,74.08,74.18,73.99,74.15,37811.0,70.0346,70.1292,69.9496,70.1008,37811.0
2022-04-06 13:35:00,74.16,74.2,74.03,74.2,26755.0,70.1103,70.1481,69.9874,70.1481,26755.0
2022-04-06 13:40:00,74.19,74.48,74.18,74.45,33355.0,70.1386,70.4128,70.1292,70.3844,33355.0
2022-04-06 13:45:00,74.43,74.59,74.34,74.59,57558.0,70.3655,70.5168,70.2804,70.5168,57558.0
2022-04-06 13:50:00,74.58,74.61,74.49,74.49,41347.0,70.5073,70.5357,70.4223,70.4223,41347.0
2022-04-06 13:55:00,74.47,74.5,74.26,74.26,25180.0,70.4033,70.4317,70.2048,70.2048,25180.0
2022-04-06 14:00:00,74.23,74.83,74.07,74.62,91366.0,70.1765,70.7437,70.0252,70.5452,91366.0
2022-04-06 14:05:00,74.6,74.6,73.88,73.9,87339.0,70.5262,70.5262,69.8456,69.8645,87339.0
2022-04-06 14:10:00,73.89,73.96,73.73,73.73,55306.0,69.855,69.9212,69.7038,69.7038,55306.0
2022-04-06 14:15:00,73.69,73.69,73.57,73.67,62216.0,69.6659,69.6659,69.5525,69.647,62216.0
2022-04-06 14:20:00,73.66,73.92,73.66,73.92,28332.0,69.6376,69.8834,69.6376,69.8834,28332.0
2022-04-06 14:25:00,73.92,74.12,73.83,73.91,57261.0,69.8834,70.0725,69.7983,69.8739,57261.0
2022-04-06 14:30:00,73.96,74.45,73.85,74.36,31818.0,69.9212,70.3844,69.8172,70.2994,31818.0
2022-04-06 14:35:00,74.39,74.5,74.15,74.15,21690.0,70.3277,70.4317,70.1008,70.1008,21690.0
2022-04-06 14:40:00,74.14,74.33,74.06,74.25,22393.0,70.0914,70.271,70.0157,70.1954,22393.0
2022-04-06 14:45:00,74.23,74.37,74.18,74.21,23994.0,70.1765,70.3088,70.1292,70.1575,23994.0
2022-04-06 14:50:00,74.25,74.57,74.23,74.54,54455.0,70.1954,70.4979,70.1765,70.4695,54455.0
2022-04-06 14:55:00,74.58,74.83,74.57,74.81,31159.0,70.5073,70.7437,70.4979,70.7248,31159.0
2022-04-06 15:00:00,74.83,75.1,74.81,75.04,99490.0,70.7437,70.9989,70.7248,70.9422,99490.0
2022-04-06 15:05:00,75.04,75.06,74.69,74.77,109730.0,70.9422,70.9611,70.6113,70.687,109730.0
2022-04-06 15:10:00,74.78,74.92,74.69,74.83,25326.0,70.6964,70.8288,70.6113,70.7437,25326.0
2022-04-06 15:15:00,74.86,74.98,74.69,74.69,33315.0,70.772,70.8855,70.6113,70.6113,33315.0
2022-04-06 15:20:00,74.7,74.74,74.5,74.52,41371.0,70.6208,70.6586,70.4317,70.4506,41371.0
2022-04-06 15:25:00,74.53,74.58,74.43,74.47,53286.0,70.4601,70.5073,70.3655,70.4033,53286.0
2022-04-06 15:30:00,74.46,74.53,74.32,74.34,61771.0,70.3939,70.4601,70.2615,70.2804,61771.0
2022-04-06 15:35:00,74.34,74.65,74.28,74.62,61822.0,70.2804,70.5735,70.2237,70.5452,61822.0
2022-04-06 15:40:00,74.61,74.71,74.52,74.67,37776.0,70.5357,70.6302,70.4506,70.5924,37776.0
2022-04-06 15:45:00,74.67,74.89,74.64,74.79,56180.0,70.5924,70.8004,70.5641,70.7059,56180.0
2022-04-06 15:50:00,74.79,74.85,74.54,74.54,185435.0,70.7059,70.7626,70.4695,70.4695,185435.0
2022-04-06 15:55:00,74.57,74.67,74.5,74.54,135789.0,70.4979,70.5924,70.4317,70.4695,135789.0
2022-04-07 09:30:00,74.31,74.79,74.13,74.74,56904.0,70.2521,70.7059,70.0819,70.6586,56904.0
2022-04-07 09:35:00,74.8,74.92,74.59,74.65,51092.0,70.7153,70.8288,70.5168,70.5735,51092.0
2022-04-07 09:40:00,74.63,74.71,74.21,74.21,63030.0,70.5546,70.6302,70.1575,70.1575,63030.0
2022-04-07 09:45:00,74.21,74.41,74.05,74.09,40853.0,70.1575,70.3466,70.0063,70.0441,40853.0
2022-04-07 09:50:00,74.13,74.32,74.05,74.29,40531.0,70.0819,70.2615,70.0063,70.2332,40531.0
2022-04-07 09:55:00,74.27,74.31,74.04,74.28,34256.0,70.2143,70.2521,69.9968,70.2237,34256.0
2022-04-07 10:00:00,74.27,74.35,74.04,74.09,60507.0,70.2143,70.2899,69.9968,70.0441,60507.0
2022-04-07 10:05:00,74.08,74.11,73.68,73.72,99066.0,70.0346,70.063,69.6565,69.6943,99066.0
2022-04-07 10:10:00,73.72,73.78,73.56,73.7,54269.0,69.6943,69.751,69.543,69.6754,54269.0
2022-04-07 10:15:00,73.71,73.71,73.47,73.6,131204.0,69.6848,69.6848,69.458,69.5809,131204.0
2022-04-07 10:20:00,73.56,73.56,73.35,73.51,38856.0,69.543,69.543,69.3445,69.4958,38856.0
2022-04-07 10:25:00,73.53,73.6,73.44,73.53,52719.0,69.5147,69.5809,69.4296,69.5147,52719.0
2022-04-07 10:30:00,73.52,73.63,73.43,73.53,57572.0,69.5052,69.6092,69.4201,69.5147,57572.0
2022-04-07 10:35:00,73.55,73.66,73.33,73.37,47696.0,69.5336,69.6376,69.3256,69.3634,47696.0
2022-04-07 10:40:00,73.35,73.35,73.03,73.09,34192.0,69.3445,69.3445,69.042,69.0987,34192.0
2022-04-07 10:45:00,73.12,73.23,73.12,73.23,32354.0,69.1271,69.2311,69.1271,69.2311,32354.0
2022-04-07 10:50:00,73.27,73.5,73.27,73.5,33857.0,69.2689,69.4863,69.2689,69.4863,33857.0
2022-04-07 10:55:00,73.5,73.55,73.39,73.44,11750.0,69.4863,69.5336,69.3823,69.4296,11750.0
2022-04-07 11:00:00,73.46,73.72,73.45,73.57,104594.0,69.4485,69.6943,69.439,69.5525,104594.0
2022-04-07 11:05:00,73.54,73.54,73.34,73.35,35010.0,69.5241,69.5241,69.3351,69.3445,35010.0
2022-04-07 11:10:00,73.33,73.33,73.14,73.14,57260.0,69.3256,69.3256,69.146,69.146,57260.0
2022-04-07 11:15:00,73.13,73.13,72.97,73.08,43180.0,69.1365,69.1365,68.9853,69.0893,43180.0
2022-04-07 11:20:00,73.08,73.21,73.05,73.15,20500.0,69.0893,69.2122,69.0609,69.1554,20500.0
2022-04-07 11:25:00,73.15,73.25,73.01,73.11,43725.0,69.1554,69.25,69.0231,69.1176,43725.0
2022-04-07 11:30:00,73.08,73.18,72.98,73.18,43795.0,69.0893,69.1838,68.9947,69.1838,43795.0
2022-04-07 11:35:00,73.2,73.32,73.17,73.25,26692.0,69.2027,69.3161,69.1743,69.25,26692.0
2022-04-07 11:40:00,73.24,73.28,73.09,73.11,31151.0,69.2405,69.2783,69.0987,69.1176,31151.0
2022-04-07 11:45:00,73.09,73.22,73.08,73.11,16516.0,69.0987,69.2216,69.0893,69.1176,16516.0
2022-04-07 11:50:00,73.1,73.1,72.96,72.98,14273.0,69.1082,69.1082,68.9758,68.9947,14273.0
2022-04-07 11:55:00,72.96,73.13,72.93,73.11,8470.0,68.9758,69.1365,68.9474,69.1176,8470.0
2022-04-07 12:00:00,73.1,73.1,72.94,72.94,15131.0,69.1082,69.1082,68.9569,68.9569,15131.0
2022-04-07 12:05:00,72.96,73.08,72.89,73.07,39000.0,68.9758,69.0893,68.9096,69.0798,39000.0
2022-04-07 12:10:00,73.08,73.2,73.08,73.17,14200.0,69.0893,69.2027,69.0893,69.1743,14200.0
2022-04-07 12:15:00,73.17,73.24,73.1,73.16,33386.0,69.1743,69.2405,69.1082,69.1649,33386.0
2022-04-07 12:20:00,73.14,73.35,73.14,73.23,50303.0,69.146,69.3445,69.146,69.2311,50303.0
2022-04-07 12:25:00,73.22,73.33,73.13,73.2,57680.0,69.2216,69.3256,69.1365,69.2027,57680.0
2022-04-07 12:30:00,73.19,73.25,73.11,73.22,64514.0,69.1932,69.25,69.1176,69.2216,64514.0
2022-04-07 12:35:00,73.2,73.28,73.17,73.2,15982.0,69.2027,69.2783,69.1743,69.2027,15982.0
2022-04-07 12:40:00,73.19,73.2,73.03,73.11,19300.0,69.1932,69.2027,69.042,69.1176,19300.0
2022-04-07 12:45:00,73.1,73.13,72.98,73.03,21258.0,69.1082,69.1365,68.9947,69.042,21258.0
2022-04-07 12:50:00,72.99,73.18,72.99,73.15,25378.0,69.0042,69.1838,69.0042,69.1554,25378.0
2022-04-07 12:55:00,73.16,73.3,73.16,73.3,8665.0,69.1649,69.2972,69.1649,69.2972,8665.0
2022-04-07 13:00:00,73.32,73.54,73.32,73.5,29521.0,69.3161,69.5241,69.3161,69.4863,29521.0
2022-04-07 13:05:00,73.49,73.57,73.38,73.54,74840.0,69.4769,69.5525,69.3729,69.5241,74840.0
2022-04-07 13:10:00,73.53,73.89,73.49,73.75,132898.0,69.5147,69.855,69.4769,69.7227,132898.0
2022-04-07 13:15:00,73.74,73.89,73.71,73.86,34694.0,69.7132,69.855,69.6848,69.8267,34694.0
2022-04-07 13:20:00,73.86,74.0,73.83,73.92,122347.0,69.8267,69.959,69.7983,69.8834,122347.0
2022-04-07 13:25:00,73.92,74.27,73.92,74.22,186307.0,69.8834,70.2143,69.8834,70.167,186307.0
2022-04-07 13:30:00,74.22,74.38,74.16,74.17,98072.0,70.167,70.3183,70.1103,70.1197,98072.0
2022-04-07 13:35:00,74.17,74.27,74.06,74.07,131738.0,70.1197,70.2143,70.0157,70.0252,131738.0
2022-04-07 13:40:00,74.07,74.14,74.0,74.0,54459.0,70.0252,70.0914,69.959,69.959,54459.0
2022-04-07 13:45:00,73.98,74.16,73.97,74.0,43928.0,69.9401,70.1103,69.9306,69.959,43928.0
2022-04-07 13:50:00,74.01,74.13,73.94,74.08,35088.0,69.9685,70.0819,69.9023,70.0346,35088.0
2022-04-07 13:55:00,74.07,74.52,74.05,74.48,88042.0,70.0252,70.4506,70.0063,70.4128,88042.0
2022-04-07 14:00:00,74.48,74.58,74.41,74.44,85468.0,70.4128,70.5073,70.3466,70.375,85468.0
2022-04-07 14:05:00,74.43,74.49,74.31,74.49,56534.0,70.3655,70.4223,70.2521,70.4223,56534.0
2022-04-07 14:10:00,74.48,74.48,74.37,74.4,16112.0,70.4128,70.4128,70.3088,70.3372,16112.0
2022-04-07 14:15:00,74.39,74.41,74.19,74.2,38673.0,70.3277,70.3466,70.1386,70.1481,38673.0
2022-04-07 14:20:00,74.2,74.31,74.19,74.3,40577.0,70.1481,70.2521,70.1386,70.2426,40577.0
2022-04-07 14:25:00,74.38,74.67,74.36,74.37,50379.0,70.3183,70.5924,70.2994,70.3088,50379.0
2022-04-07 14:30:00,74.36,74.44,74.32,74.41,34499.0,70.2994,70.375,70.2615,70.3466,34499.0
2022-04-07 14:35:00,74.41,74.44,74.33,74.41,20282.0,70.3466,70.375,70.271,70.3466,20282.0
2022-04-07 14:40:00,74.4,74.41,74.3,74.4,26306.0,70.3372,70.3466,70.2426,70.3372,26306.0
2022-04-07 14:45:00,74.4,74.55,74.31,74.49,59292.0,70.3372,70.479,70.2521,70.4223,59292.0
2022-04-07 14:50:00,74.48,74.72,74.43,74.68,61692.0,70.4128,70.6397,70.3655,70.6019,61692.0
2022-04-07 14:55:00,74.68,74.85,74.68,74.79,52471.0,70.6019,70.7626,70.6019,70.7059,52471.0
2022-04-07 15:00:00,74.78,75.0,74.75,74.98,129700.0,70.6964,70.9044,70.6681,70.8855,129700.0
2022-04-07 15:05:00,74.97,75.08,74.89,75.03,55945.0,70.876,70.98,70.8004,70.9328,55945.0
2022-04-07 15:10:00,75.01,75.12,74.97,75.09,28264.0,70.9139,71.0179,70.876,70.9895,28264.0
2022-04-07 15:15:00,75.11,75.11,74.94,74.95,68469.0,71.0084,71.0084,70.8477,70.8571,68469.0
2022-04-07 15:20:00,74.94,74.94,74.84,74.91,30786.0,70.8477,70.8477,70.7531,70.8193,30786.0
2022-04-07 15:25:00,74.93,75.02,74.89,74.9,43125.0,70.8382,70.9233,70.8004,70.8099,43125.0
2022-04-07 15:30:00,74.91,75.03,74.87,75.0,27287.0,70.8193,70.9328,70.7815,70.9044,27287.0
2022-04-07 15:35:00,74.99,75.06,74.96,75.06,27253.0,70.8949,70.9611,70.8666,70.9611,27253.0
2022-04-07 15:40:00,75.07,75.21,75.06,75.16,122328.0,70.9706,71.1029,70.9611,71.0557,122328.0
2022-04-07 15:45:00,75.16,75.31,75.1,75.14,118799.0,71.0557,71.1975,70.9989,71.0368,118799.0
2022-04-07 15:50:00,75.13,75.14,74.91,75.03,89538.0,71.0273,71.0368,70.8193,70.9328,89538.0
2022-04-07 15:55:00,75.01,75.05,74.89,74.99,168203.0,70.9139,70.9517,70.8004,70.8949,168203.0
2022-04-08 09:30:00,74.9,75.12,74.65,74.7,60640.0,70.8099,71.0179,70.5735,70.6208,60640.0
2022-04-08 09:35:00,74.68,74.83,74.58,74.72,41861.0,70.6019,70.7437,70.5073,70.6397,41861.0
2022-04-08 09:40:00,74.67,74.83,74.46,74.64,81200.0,70.5924,70.7437,70.3939,70.5641,81200.0
2022-04-08 09:45:00,74.62,74.97,74.59,74.78,90869.0,70.5452,70.876,70.5168,70.6964,90869.0
2022-04-08 09:50:00,74.76,74.77,74.38,74.47,88694.0,70.6775,70.687,70.3183,70.4033,88694.0
2022-04-08 09:55:00,74.5,74.63,74.48,74.59,29894.0,70.4317,70.5546,70.4128,70.5168,29894.0
2022-04-08 10:00:00,74.57,74.81,74.38,74.81,55460.0,70.4979,70.7248,70.3183,70.7248,55460.0
2022-04-08 10:05:00,74.82,75.24,74.82,75.18,175807.0,70.7342,71.1313,70.7342,71.0746,175807.0
2022-04-08 10:10:00,75.18,75.23,74.95,75.1,94568.0,71.0746,71.1218,70.8571,70.9989,94568.0
2022-04-08 10:15:00,75.12,75.17,74.91,75.12,54542.0,71.0179,71.0651,70.8193,71.0179,54542.0
2022-04-08 10:20:00,75.13,75.67,75.12,75.65,96715.0,71.0273,71.5378,71.0179,71.5189,96715.0
2022-04-08 10:25:00,75.65,76.3,75.65,76.21,347953.0,71.5189,72.1334,71.5189,72.0483,347953.0
2022-04-08 10:30:00,76.19,76.26,75.94,75.98,53827.0,72.0294,72.0956,71.7931,71.8309,53827.0
2022-04-08 10:35:00,76.0,76.36,76.0,76.31,79574.0,71.8498,72.1901,71.8498,72.1429,79574.0
2022-04-08 10:40:00,76.3,76.36,76.07,76.12,116550.0,72.1334,72.1901,71.916,71.9632,116550.0
2022-04-08 10:45:00,76.08,76.27,76.0,76.03,65570.0,71.9254,72.1051,71.8498,71.8782,65570.0
2022-04-08 10:50:00,76.05,76.76,75.98,76.68,231139.0,71.8971,72.5683,71.8309,72.4927,231139.0
2022-04-08 10:55:00,76.67,76.73,76.56,76.72,84291.0,72.4832,72.5399,72.3792,72.5305,84291.0
2022-04-08 11:00:00,76.73,76.81,76.61,76.68,82511.0,72.5399,72.6156,72.4265,72.4927,82511.0
2022-04-08 11:05:00,76.7,76.79,76.67,76.74,119011.0,72.5116,72.5967,72.4832,72.5494,119011.0
2022-04-08 11:10:00,76.71,76.78,76.66,76.7,29303.0,72.521,72.5872,72.4738,72.5116,29303.0
2022-04-08 11:15:00,76.72,76.73,76.46,76.46,16262.0,72.5305,72.5399,72.2847,72.2847,16262.0
2022-04-08 11:20:00,76.45,76.46,76.2,76.28,21617.0,72.2752,72.2847,72.0389,72.1145,21617.0
2022-04-08 11:25:00,76.28,76.3,76.19,76.3,28087.0,72.1145,72.1334,72.0294,72.1334,28087.0
2022-04-08 11:30:00,76.3,76.46,76.29,76.33,42464.0,72.1334,72.2847,72.124,72.1618,42464.0
2022-04-08 11:35:00,76.33,76.33,76.1,76.2,43101.0,72.1618,72.1618,71.9443,72.0389,43101.0
2022-04-08 11:40:00,76.18,76.38,76.17,76.36,49968.0,72.02,72.209,72.0105,72.1901,49968.0
2022-04-08 11:45:00,76.35,76.62,76.32,76.55,70995.0,72.1807,72.4359,72.1523,72.3698,70995.0
2022-04-08 11:50:00,76.54,76.6,76.51,76.53,38103.0,72.3603,72.417,72.3319,72.3509,38103.0
2022-04-08 11:55:00,76.49,76.56,76.42,76.49,23826.0,72.313,72.3792,72.2469,72.313,23826.0
2022-04-08 12:00:00,76.48,76.59,76.39,76.49,56794.0,72.3036,72.4076,72.2185,72.313,56794.0
2022-04-08 12:05:00,76.5,76.5,76.32,76.39,22348.0,72.3225,72.3225,72.1523,72.2185,22348.0
2022-04-08 12:10:00,76.4,76.47,76.33,76.38,35901.0,72.228,72.2941,72.1618,72.209,35901.0
2022-04-08 12:15:00,76.4,76.55,76.36,76.54,38297.0,72.228,72.3698,72.1901,72.3603,38297.0
2022-04-08 12:20:00,76.55,76.68,76.53,76.59,24330.0,72.3698,72.4927,72.3509,72.4076,24330.0
2022-04-08 12:25:00,76.6,77.01,76.59,76.89,254244.0,72.417,72.8046,72.4076,72.6912,254244.0
2022-04-08 12:30:00,76.89,76.91,76.69,76.72,38971.0,72.6912,72.7101,72.5021,72.5305,38971.0
2022-04-08 12:35:00,76.73,76.76,76.65,76.72,53305.0,72.5399,72.5683,72.4643,72.5305,53305.0
2022-04-08 12:40:00,76.71,76.83,76.69,76.71,38281.0,72.521,72.6345,72.5021,72.521,38281.0
2022-04-08 12:45:00,76.69,76.77,76.53,76.53,37037.0,72.5021,72.5777,72.3509,72.3509,37037.0
2022-04-08 12:50:00,76.53,76.62,76.5,76.61,31889.0,72.3509,72.4359,72.3225,72.4265,31889.0
2022-04-08 12:55:00,76.6,76.65,76.55,76.61,37617.0,72.417,72.4643,72.3698,72.4265,37617.0
2022-04-08 13:00:00,76.61,76.66,76.57,76.65,47721.0,72.4265,72.4738,72.3887,72.4643,47721.0
2022-04-08 13:05:00,76.65,76.65,76.54,76.58,41973.0,72.4643,72.4643,72.3603,72.3981,41973.0
2022-04-08 13:10:00,76.58,76.58,76.41,76.42,47959.0,72.3981,72.3981,72.2374,72.2469,47959.0
2022-04-08 13:15:00,76.41,76.5,76.4,76.46,25667.0,72.2374,72.3225,72.228,72.2847,25667.0
2022-04-08 13:20:00,76.46,76.52,76.43,76.45,38972.0,72.2847,72.3414,72.2563,72.2752,38972.0
2022-04-08 13:25:00,76.44,76.44,76.28,76.33,27269.0,72.2658,72.2658,72.1145,72.1618,27269.0
2022-04-08 13:30:00,76.32,76.33,76.23,76.23,18023.0,72.1523,72.1618,72.0672,72.0672,18023.0
2022-04-08 13:35:00,76.22,76.31,76.18,76.28,43216.0,72.0578,72.1429,72.02,72.1145,43216.0
2022-04-08 13:40:00,76.29,76.41,76.28,76.39,14019.0,72.124,72.2374,72.1145,72.2185,14019.0
2022-04-08 13:45:00,76.39,76.41,76.34,76.39,6553.0,72.2185,72.2374,72.1712,72.2185,6553.0
2022-04-08 13:50:00,76.38,76.43,76.34,76.35,13262.0,72.209,72.2563,72.1712,72.1807,13262.0
2022-04-08 13:55:00,76.35,76.36,76.28,76.32,24896.0,72.1807,72.1901,72.1145,72.1523,24896.0
2022-04-08 14:00:00,76.33,76.4,76.25,76.28,16827.0,72.1618,72.228,72.0861,72.1145,16827.0
2022-04-08 14:05:00,76.28,76.43,76.23,76.42,26700.0,72.1145,72.2563,72.0672,72.2469,26700.0
2022-04-08 14:10:00,76.42,76.59,76.4,76.59,60331.0,72.2469,72.4076,72.228,72.4076,60331.0
2022-04-08 14:15:00,76.6,76.64,76.56,76.61,40205.0,72.417,72.4548,72.3792,72.4265,40205.0
2022-04-08 14:20:00,76.6,76.65,76.42,76.42,83668.0,72.417,72.4643,72.2469,72.2469,83668.0
2022-04-08 14:25:00,76.42,76.42,76.21,76.24,64076.0,72.2469,72.2469,72.0483,72.0767,64076.0
2022-04-08 14:30:00,76.23,76.26,76.11,76.11,36300.0,72.0672,72.0956,71.9538,71.9538,36300.0
2022-04-08 14:35:00,76.13,76.28,76.12,76.24,49528.0,71.9727,72.1145,71.9632,72.0767,49528.0
2022-04-08 14:40:00,76.23,76.27,76.18,76.22,16730.0,72.0672,72.1051,72.02,72.0578,16730.0
2022-04-08 14:45:00,76.23,76.36,76.21,76.35,51473.0,72.0672,72.1901,72.0483,72.1807,51473.0
2022-04-08 14:50:00,76.34,76.48,76.29,76.47,28236.0,72.1712,72.3036,72.124,72.2941,28236.0
2022-04-08 14:55:00,76.46,76.47,76.35,76.38,36592.0,72.2847,72.2941,72.1807,72.209,36592.0
2022-04-08 15:00:00,76.38,76.38,76.29,76.33,22571.0,72.209,72.209,72.124,72.1618,22571.0
2022-04-08 15:05:00,76.34,76.38,76.25,76.35,21758.0,72.1712,72.209,72.0861,72.1807,21758.0
2022-04-08 15:10:00,76.35,76.54,76.31,76.47,34146.0,72.1807,72.3603,72.1429,72.2941,34146.0
2022-04-08 15:15:00,76.47,76.58,76.44,76.45,44083.0,72.2941,72.3981,72.2658,72.2752,44083.0
2022-04-08 15:20:00,76.43,76.45,76.28,76.32,69322.0,72.2563,72.2752,72.1145,72.1523,69322.0
2022-04-08 15:25:00,76.31,76.35,76.23,76.25,56569.0,72.1429,72.1807,72.0672,72.0861,56569.0
2022-04-08 15:30:00,76.27,76.35,76.2,76.21,61381.0,72.1051,72.1807,72.0389,72.0483,61381.0
2022-04-08 15:35:00,76.21,76.24,76.12,76.13,71399.0,72.0483,72.0767,71.9632,71.9727,71399.0
2022-04-08 15:40:00,76.12,76.15,76.05,76.15,150910.0,71.9632,71.9916,71.8971,71.9916,150910.0
2022-04-08 15:45:00,76.15,76.15,75.9,75.91,72109.0,71.9916,71.9916,71.7553,71.7647,72109.0
2022-04-08 15:50:00,75.89,75.99,75.81,75.91,216547.0,71.7458,71.8403,71.6702,71.7647,216547.0
2022-04-08 15:55:00,75.9,75.94,75.85,75.91,284349.0,71.7553,71.7931,71.708,71.7647,284349.0
2022-04-11 09:30:00,75.4,75.8,75.16,75.3,135979.0,71.2826,71.6607,71.0557,71.188,135979.0
2022-04-11 09:35:00,75.3,75.95,75.29,75.52,146894.0,71.188,71.8025,71.1786,71.396,146894.0
2022-04-11 09:40:00,75.55,76.44,75.55,76.37,94008.0,71.4244,72.2658,71.4244,72.1996,94008.0
2022-04-11 09:45:00,76.36,76.72,76.33,76.63,100051.0,72.1901,72.5305,72.1618,72.4454,100051.0
2022-04-11 09:50:00,76.64,76.94,76.57,76.91,101452.0,72.4548,72.7385,72.3887,72.7101,101452.0
2022-04-11 09:55:00,76.91,77.24,76.84,77.14,47913.0,72.7101,73.0221,72.6439,72.9275,47913.0
2022-04-11 10:00:00,77.14,77.42,77.04,77.11,78838.0,72.9275,73.1923,72.833,72.8992,78838.0
2022-04-11 10:05:00,77.1,77.67,77.01,77.67,42331.0,72.8897,73.4286,72.8046,73.4286,42331.0
2022-04-11 10:10:00,77.67,77.85,77.58,77.66,61503.0,73.4286,73.5988,73.3435,73.4191,61503.0
2022-04-11 10:15:00,77.7,77.74,77.25,77.4,57823.0,73.457,73.4948,73.0315,73.1733,57823.0
2022-04-11 10:20:00,77.36,77.75,77.36,77.69,49843.0,73.1355,73.5042,73.1355,73.4475,49843.0
2022-04-11 10:25:00,77.71,77.82,77.33,77.39,51070.0,73.4664,73.5704,73.1072,73.1639,51070.0
2022-04-11 10:30:00,77.4,77.71,77.27,77.71,65162.0,73.1733,73.4664,73.0504,73.4664,65162.0
2022-04-11 10:35:00,77.7,77.79,77.15,77.18,71390.0,73.457,73.542,72.937,72.9654,71390.0
2022-04-11 10:40:00,77.17,77.29,77.02,77.06,77962.0,72.9559,73.0694,72.8141,72.8519,77962.0
2022-04-11 10:45:00,77.05,77.13,76.93,77.0,67299.0,72.8425,72.9181,72.729,72.7952,67299.0
2022-04-11 10:50:00,77.0,77.15,76.97,76.98,56597.0,72.7952,72.937,72.7668,72.7763,56597.0
2022-04-11 10:55:00,76.97,77.01,76.76,76.77,48002.0,72.7668,72.8046,72.5683,72.5777,48002.0
2022-04-11 11:00:00,76.75,76.78,76.61,76.7,84052.0,72.5588,72.5872,72.4265,72.5116,84052.0
2022-04-11 11:05:00,76.69,76.74,76.53,76.57,46289.0,72.5021,72.5494,72.3509,72.3887,46289.0
2022-04-11 11:10:00,76.59,76.76,76.55,76.62,65090.0,72.4076,72.5683,72.3698,72.4359,65090.0
2022-04-11 11:15:00,76.57,76.73,76.57,76.73,24904.0,72.3887,72.5399,72.3887,72.5399,24904.0
2022-04-11 11:20:00,76.71,76.77,76.55,76.59,35625.0,72.521,72.5777,72.3698,72.4076,35625.0
2022-04-11 11:25:00,76.59,76.72,76.53,76.7,20180.0,72.4076,72.5305,72.3509,72.5116,20180.0
2022-04-11 11:30:00,76.7,76.87,76.67,76.74,19637.0,72.5116,72.6723,72.4832,72.5494,19637.0
2022-04-11 11:35:00,76.75,76.93,76.72,76.85,38063.0,72.5588,72.729,72.5305,72.6534,38063.0
2022-04-11 11:40:00,76.86,76.96,76.85,76.92,51685.0,72.6628,72.7574,72.6534,72.7196,51685.0
2022-04-11 11:45:00,76.91,77.0,76.82,76.85,45808.0,72.7101,72.7952,72.625,72.6534,45808.0
2022-04-11 11:50:00,76.85,76.98,76.8,76.94,21958.0,72.6534,72.7763,72.6061,72.7385,21958.0
2022-04-11 11:55:00,76.93,76.96,76.84,76.89,26648.0,72.729,72.7574,72.6439,72.6912,26648.0
2022-04-11 12:00:00,76.88,76.93,76.78,76.89,17344.0,72.6817,72.729,72.5872,72.6912,17344.0
2022-04-11 12:05:00,76.89,76.94,76.84,76.9,15170.0,72.6912,72.7385,72.6439,72.7006,15170.0
2022-04-11 12:10:00,76.9,76.97,76.69,76.74,21715.0,72.7006,72.7668,72.5021,72.5494,21715.0
2022-04-11 12:15:00,76.74,76.85,76.69,76.79,21855.0,72.5494,72.6534,72.5021,72.5967,21855.0
2022-04-11 12:20:00,76.8,76.89,76.76,76.85,27050.0,72.6061,72.6912,72.5683,72.6534,27050.0
2022-04-11 12:25:00,76.86,76.89,76.7,76.72,16572.0,72.6628,72.6912,72.5116,72.5305,16572.0
2022-04-11 12:30:00,76.72,76.75,76.59,76.64,11743.0,72.5305,72.5588,72.4076,72.4548,11743.0
2022-04-11 12:35:00,76.65,76.67,76.57,76.66,9548.0,72.4643,72.4832,72.3887,72.4738,9548.0
2022-04-11 12:40:00,76.67,76.67,76.53,76.54,9103.0,72.4832,72.4832,72.3509,72.3603,9103.0
2022-04-11 12:45:00,76.54,76.57,76.4,76.46,15277.0,72.3603,72.3887,72.228,72.2847,15277.0
2022-04-11 12:50:00,76.47,76.56,76.27,76.34,28229.0,72.2941,72.3792,72.1051,72.1712,28229.0
2022-04-11 12:55:00,76.32,76.47,76.3,76.38,29748.0,72.1523,72.2941,72.1334,72.209,29748.0
2022-04-11 13:00:00,76.39,76.65,76.39,76.65,27742.0,72.2185,72.4643,72.2185,72.4643,27742.0
2022-04-11 13:05:00,76.65,76.7,76.55,76.55,13728.0,72.4643,72.5116,72.3698,72.3698,13728.0
2022-04-11 13:10:00,76.55,76.61,76.49,76.59,13977.0,72.3698,72.4265,72.313,72.4076,13977.0
2022-04-11 13:15:00,76.58,76.62,76.46,76.56,16644.0,72.3981,72.4359,72.2847,72.3792,16644.0
2022-04-11 13:20:00,76.57,76.66,76.52,76.57,23057.0,72.3887,72.4738,72.3414,72.3887,23057.0
2022-04-11 13:25:00,76.59,76.74,76.59,76.69,21741.0,72.4076,72.5494,72.4076,72.5021,21741.0
2022-04-11 13:30:00,76.69,76.84,76.69,76.84,14251.0,72.5021,72.6439,72.5021,72.6439,14251.0
2022-04-11 13:35:00,76.84,76.88,76.64,76.66,16378.0,72.6439,72.6817,72.4548,72.4738,16378.0
2022-04-11 13:40:00,76.66,76.75,76.61,76.61,15718.0,72.4738,72.5588,72.4265,72.4265,15718.0
2022-04-11 13:45:00,76.61,76.62,76.49,76.51,13020.0,72.4265,72.4359,72.313,72.3319,13020.0
2022-04-11 13:50:00,76.5,76.55,76.46,76.55,9853.0,72.3225,72.3698,72.2847,72.3698,9853.0
2022-04-11 13:55:00,76.54,76.62,76.39,76.59,134764.0,72.3603,72.4359,72.2185,72.4076,134764.0
2022-04-11 14:00:00,76.59,76.67,76.52,76.63,18048.0,72.4076,72.4832,72.3414,72.4454,18048.0
2022-04-11 14:05:00,76.62,76.81,76.56,76.72,18656.0,72.4359,72.6156,72.3792,72.5305,18656.0
2022-04-11 14:10:00,76.72,76.76,76.5,76.51,25194.0,72.5305,72.5683,72.3225,72.3319,25194.0
2022-04-11 14:15:00,76.5,76.5,76.35,76.35,27512.0,72.3225,72.3225,72.1807,72.1807,27512.0
2022-04-11 14:20:00,76.35,76.39,76.3,76.35,20185.0,72.1807,72.2185,72.1334,72.1807,20185.0
2022-04-11 14:25:00,76.34,76.46,76.3,76.4,16283.0,72.1712,72.2847,72.1334,72.228,16283.0
2022-04-11 14:30:00,76.39,76.53,76.31,76.52,38278.0,72.2185,72.3509,72.1429,72.3414,38278.0
2022-04-11 14:35:00,76.51,76.56,76.49,76.56,11199.0,72.3319,72.3792,72.313,72.3792,11199.0
2022-04-11 14:40:00,76.55,76.6,76.44,76.52,24337.0,72.3698,72.417,72.2658,72.3414,24337.0
2022-04-11 14:45:00,76.54,76.68,76.52,76.68,50352.0,72.3603,72.4927,72.3414,72.4927,50352.0
2022-04-11 14:50:00,76.67,76.77,76.64,76.65,24304.0,72.4832,72.5777,72.4548,72.4643,24304.0
2022-04-11 14:55:00,76.65,76.72,76.62,76.65,21319.0,72.4643,72.5305,72.4359,72.4643,21319.0
2022-04-11 15:00:00,76.64,76.78,76.51,76.51,16482.0,72.4548,72.5872,72.3319,72.3319,16482.0
2022-04-11 15:05:00,76.48,76.65,76.47,76.64,15837.0,72.3036,72.4643,72.2941,72.4548,15837.0
2022-04-11 15:10:00,76.64,76.72,76.61,76.67,13372.0,72.4548,72.5305,72.4265,72.4832,13372.0
2022-04-11 15:15:00,76.68,76.7,76.6,76.65,14031.0,72.4927,72.5116,72.417,72.4643,14031.0
2022-04-11 15:20:00,76.67,76.73,76.61,76.63,21955.0,72.4832,72.5399,72.4265,72.4454,21955.0
2022-04-11 15:25:00,76.63,76.63,76.45,76.48,26038.0,72.4454,72.4454,72.2752,72.3036,26038.0
2022-04-11 15:30:00,76.48,76.53,76.33,76.34,43951.0,72.3036,72.3509,72.1618,72.1712,43951.0
2022-04-11 15:35:00,76.33,76.34,76.21,76.24,44055.0,72.1618,72.1712,72.0483,72.0767,44055.0
2022-04-11 15:40:00,76.23,76.33,76.2,76.23,70933.0,72.0672,72.1618,72.0389,72.0672,70933.0
2022-04-11 15:45:00,76.23,76.23,76.07,76.07,114145.0,72.0672,72.0672,71.916,71.916,114145.0
2022-04-11 15:50:00,76.07,76.15,75.94,75.95,82826.0,71.916,71.9916,71.7931,71.8025,82826.0
2022-04-11 15:55:00,75.96,76.1,75.94,76.06,214181.0,71.812,71.9443,71.7931,71.9065,214181.0
2022-04-12 09:30:00,77.34,77.74,77.07,77.39,141036.0,73.1166,73.4948,72.8614,73.1639,141036.0
2022-04-12 09:35:00,77.42,77.79,76.98,77.59,105045.0,73.1923,73.542,72.7763,73.353,105045.0
2022-04-12 09:40:00,77.65,77.7,77.33,77.56,55800.0,73.4097,73.457,73.1072,73.3246,55800.0
2022-04-12 09:45:00,77.59,77.99,77.4,77.92,117103.0,73.353,73.7311,73.1733,73.6649,117103.0
2022-04-12 09:50:00,77.9,78.41,77.89,78.25,327684.0,73.646,74.1282,73.6366,73.9769,327684.0
2022-04-12 09:55:00,78.26,78.52,78.24,78.44,178814.0,73.9864,74.2322,73.9675,74.1566,178814.0
2022-04-12 10:00:00,78.46,78.58,78.11,78.55,111433.0,74.1755,74.2889,73.8446,74.2605,111433.0
2022-04-12 10:05:00,78.56,78.65,78.5,78.6,104775.0,74.27,74.3551,74.2133,74.3078,104775.0
2022-04-12 10:10:00,78.6,78.7,78.44,78.44,75756.0,74.3078,74.4024,74.1566,74.1566,75756.0
2022-04-12 10:15:00,78.45,78.47,77.88,77.88,217595.0,74.166,74.1849,73.6271,73.6271,217595.0
2022-04-12 10:20:00,77.89,78.15,77.81,77.97,77789.0,73.6366,73.8824,73.561,73.7122,77789.0
2022-04-12 10:25:00,78.0,78.09,77.86,77.86,36872.0,73.7406,73.8257,73.6082,73.6082,36872.0
2022-04-12 10:30:00,77.89,78.0,77.75,77.98,36995.0,73.6366,73.7406,73.5042,73.7217,36995.0
2022-04-12 10:35:00,77.99,78.0,77.59,77.68,20718.0,73.7311,73.7406,73.353,73.4381,20718.0
2022-04-12 10:40:00,77.69,77.7,77.5,77.6,20656.0,73.4475,73.457,73.2679,73.3624,20656.0
2022-04-12 10:45:00,77.6,77.71,77.36,77.41,30495.0,73.3624,73.4664,73.1355,73.1828,30495.0
2022-04-12 10:50:00,77.39,77.63,77.29,77.55,33921.0,73.1639,73.3908,73.0694,73.3152,33921.0
2022-04-12 10:55:00,77.55,77.77,77.51,77.67,46050.0,73.3152,73.5231,73.2773,73.4286,46050.0
2022-04-12 11:00:00,77.67,77.68,77.56,77.65,184432.0,73.4286,73.4381,73.3246,73.4097,184432.0
2022-04-12 11:05:00,77.65,77.65,77.35,77.36,80532.0,73.4097,73.4097,73.1261,73.1355,80532.0
2022-04-12 11:10:00,77.32,77.46,77.3,77.44,16276.0,73.0977,73.2301,73.0788,73.2112,16276.0
2022-04-12 11:15:00,77.47,77.52,77.31,77.5,42732.0,73.2395,73.2868,73.0883,73.2679,42732.0
2022-04-12 11:20:00,77.5,77.55,77.38,77.43,60254.0,73.2679,73.3152,73.1544,73.2017,60254.0
2022-04-12 11:25:00,77.45,77.5,77.38,77.4,138409.0,73.2206,73.2679,73.1544,73.1733,138409.0
2022-04-12 11:30:00,77.41,77.57,77.39,77.44,99007.0,73.1828,73.3341,73.1639,73.2112,99007.0
2022-04-12 11:35:00,77.45,77.5,77.31,77.47,63984.0,73.2206,73.2679,73.0883,73.2395,63984.0
2022-04-12 11:40:00,77.5,77.5,77.45,77.45,92167.0,73.2679,73.2679,73.2206,73.2206,92167.0
2022-04-12 11:45:00,77.48,77.52,77.37,77.44,106962.0,73.249,73.2868,73.145,73.2112,106962.0
2022-04-12 11:50:00,77.45,77.5,77.38,77.44,51122.0,73.2206,73.2679,73.1544,73.2112,51122.0
2022-04-12 11:55:00,77.46,77.46,77.25,77.26,42016.0,73.2301,73.2301,73.0315,73.041,42016.0
2022-04-12 12:00:00,77.27,77.27,77.2,77.27,14351.0,73.0504,73.0504,72.9843,73.0504,14351.0
2022-04-12 12:05:00,77.27,77.27,77.04,77.12,49460.0,73.0504,73.0504,72.833,72.9086,49460.0
2022-04-12 12:10:00,77.1,77.1,76.88,76.96,82855.0,72.8897,72.8897,72.6817,72.7574,82855.0
2022-04-12 12:15:00,76.95,77.2,76.89,77.14,84341.0,72.7479,72.9843,72.6912,72.9275,84341.0
2022-04-12 12:20:00,77.11,77.14,76.9,76.92,41061.0,72.8992,72.9275,72.7006,72.7196,41061.0
2022-04-12 12:25:00,76.9,76.9,76.62,76.71,91212.0,72.7006,72.7006,72.4359,72.521,91212.0
2022-04-12 12:30:00,76.7,76.82,76.66,76.73,14688.0,72.5116,72.625,72.4738,72.5399,14688.0
2022-04-12 12:35:00,76.71,76.85,76.71,76.79,16660.0,72.521,72.6534,72.521,72.5967,16660.0
2022-04-12 12:40:00,76.83,76.83,76.65,76.68,39596.0,72.6345,72.6345,72.4643,72.4927,39596.0
2022-04-12 12:45:00,76.7,76.78,76.62,76.78,18054.0,72.5116,72.5872,72.4359,72.5872,18054.0
2022-04-12 12:50:00,76.77,76.92,76.73,76.75,19448.0,72.5777,72.7196,72.5399,72.5588,19448.0
2022-04-12 12:55:00,76.75,76.82,76.72,76.74,18282.0,72.5588,72.625,72.5305,72.5494,18282.0
2022-04-12 13:00:00,76.74,76.81,76.6,76.64,19245.0,72.5494,72.6156,72.417,72.4548,19245.0
2022-04-12 13:05:00,76.65,76.79,76.64,76.74,35777.0,72.4643,72.5967,72.4548,72.5494,35777.0
2022-04-12 13:10:00,76.72,76.96,76.72,76.84,24460.0,72.5305,72.7574,72.5305,72.6439,24460.0
2022-04-12 13:15:00,76.79,76.84,76.67,76.76,10658.0,72.5967,72.6439,72.4832,72.5683,10658.0
2022-04-12 13:20:00,76.75,76.85,76.66,76.72,30743.0,72.5588,72.6534,72.4738,72.5305,30743.0
2022-04-12 13:25:00,76.74,76.74,76.61,76.61,10790.0,72.5494,72.5494,72.4265,72.4265,10790.0
2022-04-12 13:30:00,76.63,76.72,76.54,76.67,28966.0,72.4454,72.5305,72.3603,72.4832,28966.0
2022-04-12 13:35:00,76.66,76.75,76.55,76.55,26213.0,72.4738,72.5588,72.3698,72.3698,26213.0
2022-04-12 13:40:00,76.54,76.59,76.28,76.29,97964.0,72.3603,72.4076,72.1145,72.124,97964.0
2022-04-12 13:45:00,76.31,76.31,76.22,76.29,21081.0,72.1429,72.1429,72.0578,72.124,21081.0
2022-04-12 13:50:00,76.26,76.28,76.13,76.14,75848.0,72.0956,72.1145,71.9727,71.9822,75848.0
2022-04-12 13:55:00,76.15,76.15,76.0,76.03,49730.0,71.9916,71.9916,71.8498,71.8782,49730.0
2022-04-12 14:00:00,76.0,76.07,75.93,76.07,36656.0,71.8498,71.916,71.7836,71.916,36656.0
2022-04-12 14:05:00,76.05,76.14,75.97,76.0,41987.0,71.8971,71.9822,71.8214,71.8498,41987.0
2022-04-12 14:10:00,76.0,76.02,75.67,75.67,56262.0,71.8498,71.8687,71.5378,71.5378,56262.0
2022-04-12 14:15:00,75.67,75.68,75.52,75.56,58249.0,71.5378,71.5473,71.396,71.4338,58249.0
2022-04-12 14:20:00,75.56,75.67,75.56,75.58,36270.0,71.4338,71.5378,71.4338,71.4527,36270.0
2022-04-12 14:25:00,75.58,75.63,75.55,75.55,51510.0,71.4527,71.5,71.4244,71.4244,51510.0
2022-04-12 14:30:00,75.54,75.64,75.45,75.6,39756.0,71.4149,71.5095,71.3298,71.4716,39756.0
2022-04-12 14:35:00,75.56,75.71,75.53,75.63,35057.0,71.4338,71.5756,71.4055,71.5,35057.0
2022-04-12 14:40:00,75.63,75.7,75.54,75.56,41060.0,71.5,71.5662,71.4149,71.4338,41060.0
2022-04-12 14:45:00,75.57,75.81,75.57,75.67,37889.0,71.4433,71.6702,71.4433,71.5378,37889.0
2022-04-12 14:50:00,75.66,75.7,75.56,75.68,25386.0,71.5284,71.5662,71.4338,71.5473,25386.0
2022-04-12 14:55:00,75.7,75.77,75.63,75.64,17831.0,71.5662,71.6324,71.5,71.5095,17831.0
2022-04-12 15:00:00,75.62,75.66,75.39,75.4,21131.0,71.4905,71.5284,71.2731,71.2826,21131.0
2022-04-12 15:05:00,75.4,75.44,75.32,75.33,17945.0,71.2826,71.3204,71.2069,71.2164,17945.0
2022-04-12 15:10:00,75.34,75.42,75.33,75.38,57511.0,71.2258,71.3015,71.2164,71.2637,57511.0
2022-04-12 15:15:00,75.4,75.51,75.38,75.51,31012.0,71.2826,71.3866,71.2637,71.3866,31012.0
2022-04-12 15:20:00,75.53,75.6,75.51,75.58,28592.0,71.4055,71.4716,71.3866,71.4527,28592.0
2022-04-12 15:25:00,75.56,75.56,75.38,75.44,29521.0,71.4338,71.4338,71.2637,71.3204,29521.0
2022-04-12 15:30:00,75.44,75.5,75.33,75.36,60242.0,71.3204,71.3771,71.2164,71.2447,60242.0
2022-04-12 15:35:00,75.37,75.71,75.34,75.69,76870.0,71.2542,71.5756,71.2258,71.5567,76870.0
2022-04-12 15:40:00,75.67,75.76,75.53,75.54,134848.0,71.5378,71.6229,71.4055,71.4149,134848.0
2022-04-12 15:45:00,75.53,75.78,75.5,75.67,156636.0,71.4055,71.6418,71.3771,71.5378,156636.0
2022-04-12 15:50:00,75.64,75.66,75.41,75.53,155058.0,71.5095,71.5284,71.292,71.4055,155058.0
2022-04-12 15:55:00,75.53,75.61,75.51,75.54,147550.0,71.4055,71.4811,71.3866,71.4149,147550.0
2022-04-13 09:30:00,75.73,75.78,75.31,75.77,77584.0,71.5945,71.6418,71.1975,71.6324,77584.0
2022-04-13 09:35:00,75.77,76.38,75.7,76.23,102689.0,71.6324,72.209,71.5662,72.0672,102689.0
2022-04-13 09:40:00,76.22,76.35,76.0,76.14,217526.0,72.0578,72.1807,71.8498,71.9822,217526.0
2022-04-13 09:45:00,76.17,76.39,76.0,76.31,76063.0,72.0105,72.2185,71.8498,72.1429,76063.0
2022-04-13 09:50:00,76.35,76.43,76.2,76.29,61244.0,72.1807,72.2563,72.0389,72.124,61244.0
2022-04-13 09:55:00,76.36,76.42,76.02,76.21,43981.0,72.1901,72.2469,71.8687,72.0483,43981.0
2022-04-13 10:00:00,76.21,76.26,75.93,76.26,56639.0,72.0483,72.0956,71.7836,72.0956,56639.0
2022-04-13 10:05:00,76.25,76.37,76.08,76.11,121955.0,72.0861,72.1996,71.9254,71.9538,121955.0
2022-04-13 10:10:00,76.09,76.29,76.03,76.1,50307.0,71.9349,72.124,71.8782,71.9443,50307.0
2022-04-13 10:15:00,76.15,76.37,76.15,76.31,145717.0,71.9916,72.1996,71.9916,72.1429,145717.0
2022-04-13 10:20:00,76.31,76.49,76.27,76.4,146385.0,72.1429,72.313,72.1051,72.228,146385.0
2022-04-13 10:25:00,76.41,76.46,76.03,76.04,20788.0,72.2374,72.2847,71.8782,71.8876,20788.0
2022-04-13 10:30:00,76.06,76.28,76.02,76.2,14046.0,71.9065,72.1145,71.8687,72.0389,14046.0
2022-04-13 10:35:00,76.18,76.35,76.12,76.26,43225.0,72.02,72.1807,71.9632,72.0956,43225.0
2022-04-13 10:40:00,76.15,76.4,76.09,76.39,62221.0,71.9916,72.228,71.9349,72.2185,62221.0
2022-04-13 10:45:00,76.4,76.42,76.23,76.3,63070.0,72.228,72.2469,72.0672,72.1334,63070.0
2022-04-13 10:50:00,76.31,76.46,76.3,76.41,20406.0,72.1429,72.2847,72.1334,72.2374,20406.0
2022-04-13 10:55:00,76.4,76.54,76.35,76.38,18995.0,72.228,72.3603,72.1807,72.209,18995.0
2022-04-13 11:00:00,76.38,76.61,76.21,76.58,75385.0,72.209,72.4265,72.0483,72.3981,75385.0
2022-04-13 11:05:00,76.55,76.67,76.53,76.61,42625.0,72.3698,72.4832,72.3509,72.4265,42625.0
2022-04-13 11:10:00,76.61,76.79,76.6,76.78,52039.0,72.4265,72.5967,72.417,72.5872,52039.0
2022-04-13 11:15:00,76.78,76.97,76.77,76.97,91605.0,72.5872,72.7668,72.5777,72.7668,91605.0
2022-04-13 11:20:00,76.97,77.0,76.91,76.94,110183.0,72.7668,72.7952,72.7101,72.7385,110183.0
2022-04-13 11:25:00,76.95,77.02,76.93,77.01,76415.0,72.7479,72.8141,72.729,72.8046,76415.0
2022-04-13 11:30:00,77.02,77.11,76.99,77.08,41954.0,72.8141,72.8992,72.7857,72.8708,41954.0
2022-04-13 11:35:00,77.08,77.15,76.99,77.06,39886.0,72.8708,72.937,72.7857,72.8519,39886.0
2022-04-13 11:40:00,77.07,77.09,76.99,77.05,46546.0,72.8614,72.8803,72.7857,72.8425,46546.0
2022-04-13 11:45:00,77.02,77.08,77.0,77.01,34801.0,72.8141,72.8708,72.7952,72.8046,34801.0
2022-04-13 11:50:00,77.0,77.01,76.9,76.91,26907.0,72.7952,72.8046,72.7006,72.7101,26907.0
2022-04-13 11:55:00,76.89,76.98,76.85,76.88,27288.0,72.6912,72.7763,72.6534,72.6817,27288.0
2022-04-13 12:00:00,76.85,76.97,76.81,76.97,30964.0,72.6534,72.7668,72.6156,72.7668,30964.0
2022-04-13 12:05:00,76.94,76.96,76.79,76.82,13181.0,72.7385,72.7574,72.5967,72.625,13181.0
2022-04-13 12:10:00,76.78,76.79,76.69,76.79,25991.0,72.5872,72.5967,72.5021,72.5967,25991.0
2022-04-13 12:15:00,76.79,76.88,76.73,76.78,10840.0,72.5967,72.6817,72.5399,72.5872,10840.0
2022-04-13 12:20:00,76.76,76.92,76.7,76.92,10800.0,72.5683,72.7196,72.5116,72.7196,10800.0
2022-04-13 12:25:00,76.93,76.96,76.81,76.86,26630.0,72.729,72.7574,72.6156,72.6628,26630.0
2022-04-13 12:30:00,76.86,77.05,76.86,77.05,12692.0,72.6628,72.8425,72.6628,72.8425,12692.0
2022-04-13 12:35:00,77.04,77.12,77.03,77.11,16831.0,72.833,72.9086,72.8235,72.8992,16831.0
2022-04-13 12:40:00,77.14,77.28,77.12,77.28,30508.0,72.9275,73.0599,72.9086,73.0599,30508.0
2022-04-13 12:45:00,77.27,77.28,77.18,77.27,25544.0,73.0504,73.0599,72.9654,73.0504,25544.0
2022-04-13 12:50:00,77.26,77.28,77.23,77.25,10860.0,73.041,73.0599,73.0126,73.0315,10860.0
2022-04-13 12:55:00,77.25,77.26,77.16,77.19,13169.0,73.0315,73.041,72.9465,72.9748,13169.0
2022-04-13 13:00:00,77.19,77.29,77.13,77.23,33127.0,72.9748,73.0694,72.9181,73.0126,33127.0
2022-04-13 13:05:00,77.22,77.29,77.2,77.27,15783.0,73.0032,73.0694,72.9843,73.0504,15783.0
2022-04-13 13:10:00,77.26,77.31,77.23,77.28,8146.0,73.041,73.0883,73.0126,73.0599,8146.0
2022-04-13 13:15:00,77.27,77.32,77.25,77.29,11640.0,73.0504,73.0977,73.0315,73.0694,11640.0
2022-04-13 13:20:00,77.28,77.36,77.25,77.3,17590.0,73.0599,73.1355,73.0315,73.0788,17590.0
2022-04-13 13:25:00,77.28,77.44,77.21,77.28,26655.0,73.0599,73.2112,72.9937,73.0599,26655.0
2022-04-13 13:30:00,77.3,77.37,77.28,77.34,14197.0,73.0788,73.145,73.0599,73.1166,14197.0
2022-04-13 13:35:00,77.34,77.38,77.28,77.28,19875.0,73.1166,73.1544,73.0599,73.0599,19875.0
2022-04-13 13:40:00,77.29,77.3,77.22,77.25,14819.0,73.0694,73.0788,73.0032,73.0315,14819.0
2022-04-13 13:45:00,77.26,77.32,77.23,77.28,16962.0,73.041,73.0977,73.0126,73.0599,16962.0
2022-04-13 13:50:00,77.29,77.29,77.16,77.17,37112.0,73.0694,73.0694,72.9465,72.9559,37112.0
2022-04-13 13:55:00,77.16,77.38,77.14,77.36,124274.0,72.9465,73.1544,72.9275,73.1355,124274.0
2022-04-13 14:00:00,77.35,77.36,77.22,77.26,29219.0,73.1261,73.1355,73.0032,73.041,29219.0
2022-04-13 14:05:00,77.25,77.35,77.24,77.31,21971.0,73.0315,73.1261,73.0221,73.0883,21971.0
2022-04-13 14:10:00,77.29,77.29,77.12,77.13,16776.0,73.0694,73.0694,72.9086,72.9181,16776.0
2022-04-13 14:15:00,77.14,77.2,77.09,77.11,27734.0,72.9275,72.9843,72.8803,72.8992,27734.0
2022-04-13 14:20:00,77.1,77.13,77.03,77.04,38907.0,72.8897,72.9181,72.8235,72.833,38907.0
2022-04-13 14:25:00,77.05,77.06,76.93,76.97,67924.0,72.8425,72.8519,72.729,72.7668,67924.0
2022-04-13 14:30:00,77.0,77.09,76.97,77.09,28595.0,72.7952,72.8803,72.7668,72.8803,28595.0
2022-04-13 14:35:00,77.07,77.14,76.99,77.02,40569.0,72.8614,72.9275,72.7857,72.8141,40569.0
2022-04-13 14:40:00,77.01,77.08,77.01,77.08,10466.0,72.8046,72.8708,72.8046,72.8708,10466.0
2022-04-13 14:45:00,77.09,77.11,77.02,77.06,14486.0,72.8803,72.8992,72.8141,72.8519,14486.0
2022-04-13 14:50:00,77.06,77.16,77.04,77.14,8289.0,72.8519,72.9465,72.833,72.9275,8289.0
2022-04-13 14:55:00,77.14,77.17,77.06,77.08,44078.0,72.9275,72.9559,72.8519,72.8708,44078.0
2022-04-13 15:00:00,77.09,77.12,77.02,77.08,37881.0,72.8803,72.9086,72.8141,72.8708,37881.0
2022-04-13 15:05:00,77.08,77.21,77.07,77.2,54476.0,72.8708,72.9937,72.8614,72.9843,54476.0
2022-04-13 15:10:00,77.2,77.2,77.08,77.12,40400.0,72.9843,72.9843,72.8708,72.9086,40400.0
2022-04-13 15:15:00,77.13,77.16,77.1,77.14,43564.0,72.9181,72.9465,72.8897,72.9275,43564.0
2022-04-13 15:20:00,77.13,77.17,77.06,77.17,71616.0,72.9181,72.9559,72.8519,72.9559,71616.0
2022-04-13 15:25:00,77.18,77.2,77.12,77.16,56998.0,72.9654,72.9843,72.9086,72.9465,56998.0
2022-04-13 15:30:00,77.16,77.29,77.13,77.25,75538.0,72.9465,73.0694,72.9181,73.0315,75538.0
2022-04-13 15:35:00,77.26,77.32,77.22,77.28,80213.0,73.041,73.0977,73.0032,73.0599,80213.0
2022-04-13 15:40:00,77.28,77.32,77.22,77.3,126573.0,73.0599,73.0977,73.0032,73.0788,126573.0
2022-04-13 15:45:00,77.31,77.35,77.25,77.27,71154.0,73.0883,73.1261,73.0315,73.0504,71154.0
2022-04-13 15:50:00,77.28,77.31,77.17,77.2,103330.0,73.0599,73.0883,72.9559,72.9843,103330.0
2022-04-13 15:55:00,77.19,77.22,77.16,77.19,157968.0,72.9748,73.0032,72.9465,72.9748,157968.0
2022-04-14 09:30:00,77.44,78.13,76.99,78.12,71581.0,73.2112,73.8635,72.7857,73.854,71581.0
2022-04-14 09:35:00,78.15,78.19,77.31,77.31,52294.0,73.8824,73.9202,73.0883,73.0883,52294.0
2022-04-14 09:40:00,77.3,77.47,77.04,77.26,82754.0,73.0788,73.2395,72.833,73.041,82754.0
2022-04-14 09:45:00,77.22,77.36,77.08,77.18,94914.0,73.0032,73.1355,72.8708,72.9654,94914.0
2022-04-14 09:50:00,77.18,77.28,77.05,77.23,45973.0,72.9654,73.0599,72.8425,73.0126,45973.0
2022-04-14 09:55:00,77.22,77.25,77.11,77.23,37185.0,73.0032,73.0315,72.8992,73.0126,37185.0
2022-04-14 10:00:00,77.24,77.74,77.17,77.67,56307.0,73.0221,73.4948,72.9559,73.4286,56307.0
2022-04-14 10:05:00,77.64,77.64,77.06,77.14,47244.0,73.4002,73.4002,72.8519,72.9275,47244.0
2022-04-14 10:10:00,77.13,77.57,77.09,77.43,37853.0,72.9181,73.3341,72.8803,73.2017,37853.0
2022-04-14 10:15:00,77.42,77.55,77.17,77.36,45376.0,73.1923,73.3152,72.9559,73.1355,45376.0
2022-04-14 10:20:00,77.34,77.52,77.29,77.43,73341.0,73.1166,73.2868,73.0694,73.2017,73341.0
2022-04-14 10:25:00,77.42,77.52,77.29,77.4,19087.0,73.1923,73.2868,73.0694,73.1733,19087.0
2022-04-14 10:30:00,77.41,77.55,77.33,77.44,35173.0,73.1828,73.3152,73.1072,73.2112,35173.0
2022-04-14 10:35:00,77.44,77.61,77.35,77.43,44845.0,73.2112,73.3719,73.1261,73.2017,44845.0
2022-04-14 10:40:00,77.43,77.45,77.25,77.27,64679.0,73.2017,73.2206,73.0315,73.0504,64679.0
2022-04-14 10:45:00,77.27,77.35,77.06,77.09,32573.0,73.0504,73.1261,72.8519,72.8803,32573.0
2022-04-14 10:50:00,77.05,77.07,76.91,77.05,46109.0,72.8425,72.8614,72.7101,72.8425,46109.0
2022-04-14 10:55:00,77.1,77.19,77.02,77.11,40698.0,72.8897,72.9748,72.8141,72.8992,40698.0
2022-04-14 11:00:00,77.11,77.25,76.97,77.21,12061.0,72.8992,73.0315,72.7668,72.9937,12061.0
2022-04-14 11:05:00,77.24,77.25,77.08,77.17,21124.0,73.0221,73.0315,72.8708,72.9559,21124.0
2022-04-14 11:10:00,77.14,77.16,76.97,77.1,7818.0,72.9275,72.9465,72.7668,72.8897,7818.0
2022-04-14 11:15:00,77.1,77.13,76.89,77.0,39098.0,72.8897,72.9181,72.6912,72.7952,39098.0
2022-04-14 11:20:00,77.09,77.19,77.05,77.19,8763.0,72.8803,72.9748,72.8425,72.9748,8763.0
2022-04-14 11:25:00,77.22,77.28,77.14,77.2,7965.0,73.0032,73.0599,72.9275,72.9843,7965.0
2022-04-14 11:30:00,77.18,77.2,77.08,77.1,6821.0,72.9654,72.9843,72.8708,72.8897,6821.0
2022-04-14 11:35:00,77.09,77.09,76.97,76.97,3716.0,72.8803,72.8803,72.7668,72.7668,3716.0
2022-04-14 11:40:00,76.97,76.97,76.82,76.91,37108.0,72.7668,72.7668,72.625,72.7101,37108.0
2022-04-14 11:45:00,76.9,77.07,76.9,77.07,24336.0,72.7006,72.8614,72.7006,72.8614,24336.0
2022-04-14 11:50:00,77.08,77.08,76.96,76.96,5455.0,72.8708,72.8708,72.7574,72.7574,5455.0
2022-04-14 11:55:00,76.95,76.97,76.88,76.89,3387.0,72.7479,72.7668,72.6817,72.6912,3387.0
2022-04-14 12:00:00,76.86,76.92,76.76,76.77,21675.0,72.6628,72.7196,72.5683,72.5777,21675.0
2022-04-14 12:05:00,76.75,76.95,76.72,76.91,9755.0,72.5588,72.7479,72.5305,72.7101,9755.0
2022-04-14 12:10:00,76.89,76.95,76.79,76.79,18608.0,72.6912,72.7479,72.5967,72.5967,18608.0
2022-04-14 12:15:00,76.8,76.82,76.72,76.76,23391.0,72.6061,72.625,72.5305,72.5683,23391.0
2022-04-14 12:20:00,76.76,76.79,76.72,76.77,19135.0,72.5683,72.5967,72.5305,72.5777,19135.0
2022-04-14 12:25:00,76.78,76.79,76.67,76.68,16163.0,72.5872,72.5967,72.4832,72.4927,16163.0
2022-04-14 12:30:00,76.68,76.76,76.66,76.72,7863.0,72.4927,72.5683,72.4738,72.5305,7863.0
2022-04-14 12:35:00,76.71,76.72,76.61,76.62,24720.0,72.521,72.5305,72.4265,72.4359,24720.0
2022-04-14 12:40:00,76.61,76.62,76.46,76.46,10758.0,72.4265,72.4359,72.2847,72.2847,10758.0
2022-04-14 12:45:00,76.45,76.46,76.41,76.43,9581.0,72.2752,72.2847,72.2374,72.2563,9581.0
2022-04-14 12:50:00,76.41,76.44,76.36,76.42,32272.0,72.2374,72.2658,72.1901,72.2469,32272.0
2022-04-14 12:55:00,76.42,76.64,76.42,76.64,32744.0,72.2469,72.4548,72.2469,72.4548,32744.0
2022-04-14 13:00:00,76.65,76.67,76.53,76.62,14290.0,72.4643,72.4832,72.3509,72.4359,14290.0
2022-04-14 13:05:00,76.63,76.68,76.59,76.67,24243.0,72.4454,72.4927,72.4076,72.4832,24243.0
2022-04-14 13:10:00,76.67,76.7,76.59,76.59,17919.0,72.4832,72.5116,72.4076,72.4076,17919.0
2022-04-14 13:15:00,76.59,76.67,76.55,76.58,27009.0,72.4076,72.4832,72.3698,72.3981,27009.0
2022-04-14 13:20:00,76.58,76.67,76.58,76.64,7002.0,72.3981,72.4832,72.3981,72.4548,7002.0
2022-04-14 13:25:00,76.64,76.69,76.6,76.62,12805.0,72.4548,72.5021,72.417,72.4359,12805.0
2022-04-14 13:30:00,76.64,76.67,76.56,76.58,20034.0,72.4548,72.4832,72.3792,72.3981,20034.0
2022-04-14 13:35:00,76.63,76.7,76.61,76.63,30046.0,72.4454,72.5116,72.4265,72.4454,30046.0
2022-04-14 13:40:00,76.64,76.83,76.64,76.77,23563.0,72.4548,72.6345,72.4548,72.5777,23563.0
2022-04-14 13:45:00,76.75,76.92,76.75,76.86,9883.0,72.5588,72.7196,72.5588,72.6628,9883.0
2022-04-14 13:50:00,76.85,76.95,76.81,76.87,23061.0,72.6534,72.7479,72.6156,72.6723,23061.0
2022-04-14 13:55:00,76.87,76.94,76.82,76.94,15009.0,72.6723,72.7385,72.625,72.7385,15009.0
2022-04-14 14:00:00,76.95,77.0,76.88,76.92,21894.0,72.7479,72.7952,72.6817,72.7196,21894.0
2022-04-14 14:05:00,76.9,76.97,76.89,76.96,16019.0,72.7006,72.7668,72.6912,72.7574,16019.0
2022-04-14 14:10:00,76.97,77.11,76.96,77.11,26153.0,72.7668,72.8992,72.7574,72.8992,26153.0
2022-04-14 14:15:00,77.13,77.16,77.05,77.08,33795.0,72.9181,72.9465,72.8425,72.8708,33795.0
2022-04-14 14:20:00,77.07,77.07,76.95,76.97,25283.0,72.8614,72.8614,72.7479,72.7668,25283.0
2022-04-14 14:25:00,76.95,76.99,76.88,76.93,44949.0,72.7479,72.7857,72.6817,72.729,44949.0
2022-04-14 14:30:00,76.95,76.98,76.83,76.83,29648.0,72.7479,72.7763,72.6345,72.6345,29648.0
2022-04-14 14:35:00,76.82,76.89,76.82,76.87,34784.0,72.625,72.6912,72.625,72.6723,34784.0
2022-04-14 14:40:00,76.87,76.95,76.86,76.95,29779.0,72.6723,72.7479,72.6628,72.7479,29779.0
2022-04-14 14:45:00,76.95,76.99,76.9,76.93,19951.0,72.7479,72.7857,72.7006,72.729,19951.0
2022-04-14 14:50:00,76.95,76.98,76.74,76.76,70868.0,72.7479,72.7763,72.5494,72.5683,70868.0
2022-04-14 14:55:00,76.75,76.75,76.63,76.63,38456.0,72.5588,72.5588,72.4454,72.4454,38456.0
2022-04-14 15:00:00,76.64,76.7,76.57,76.67,73966.0,72.4548,72.5116,72.3887,72.4832,73966.0
2022-04-14 15:05:00,76.67,76.74,76.58,76.58,35794.0,72.4832,72.5494,72.3981,72.3981,35794.0
2022-04-14 15:10:00,76.59,76.65,76.56,76.65,21489.0,72.4076,72.4643,72.3792,72.4643,21489.0
2022-04-14 15:15:00,76.65,76.77,76.63,76.68,33402.0,72.4643,72.5777,72.4454,72.4927,33402.0
2022-04-14 15:20:00,76.67,76.72,76.63,76.7,35618.0,72.4832,72.5305,72.4454,72.5116,35618.0
2022-04-14 15:25:00,76.67,76.67,76.59,76.64,19954.0,72.4832,72.4832,72.4076,72.4548,19954.0
2022-04-14 15:30:00,76.65,76.65,76.56,76.56,16352.0,72.4643,72.4643,72.3792,72.3792,16352.0
2022-04-14 15:35:00,76.58,76.63,76.52,76.53,27326.0,72.3981,72.4454,72.3414,72.3509,27326.0
2022-04-14 15:40:00,76.52,76.68,76.52,76.68,59830.0,72.3414,72.4927,72.3414,72.4927,59830.0
2022-04-14 15:45:00,76.68,76.71,76.6,76.62,106625.0,72.4927,72.521,72.417,72.4359,106625.0
2022-04-14 15:50:00,76.61,76.62,76.45,76.51,172763.0,72.4265,72.4359,72.2752,72.3319,172763.0
2022-04-14 15:55:00,76.51,76.56,76.45,76.46,269383.0,72.3319,72.3792,72.2752,72.2847,269383.0
2022-04-18 09:30:00,76.18,76.5,75.99,76.21,83103.0,72.02,72.3225,71.8403,72.0483,83103.0
2022-04-18 09:35:00,76.17,76.29,75.8,75.81,133259.0,72.0105,72.124,71.6607,71.6702,133259.0
2022-04-18 09:40:00,75.81,75.82,75.53,75.65,161769.0,71.6702,71.6796,71.4055,71.5189,161769.0
2022-04-18 09:45:00,75.66,75.76,75.43,75.44,168169.0,71.5284,71.6229,71.3109,71.3204,168169.0
2022-04-18 09:50:00,75.46,75.54,75.17,75.5,110806.0,71.3393,71.4149,71.0651,71.3771,110806.0
2022-04-18 09:55:00,75.5,75.77,75.28,75.7,80772.0,71.3771,71.6324,71.1691,71.5662,80772.0
2022-04-18 10:00:00,75.69,75.87,75.52,75.87,64277.0,71.5567,71.7269,71.396,71.7269,64277.0
2022-04-18 10:05:00,75.88,75.88,75.6,75.63,53448.0,71.7363,71.7363,71.4716,71.5,53448.0
2022-04-18 10:10:00,75.63,75.88,75.6,75.72,52845.0,71.5,71.7363,71.4716,71.5851,52845.0
2022-04-18 10:15:00,75.71,75.85,75.67,75.73,38735.0,71.5756,71.708,71.5378,71.5945,38735.0
2022-04-18 10:20:00,75.72,76.06,75.68,76.05,79359.0,71.5851,71.9065,71.5473,71.8971,79359.0
2022-04-18 10:25:00,76.05,76.09,75.79,75.85,41417.0,71.8971,71.9349,71.6513,71.708,41417.0
2022-04-18 10:30:00,75.86,75.94,75.73,75.82,39778.0,71.7174,71.7931,71.5945,71.6796,39778.0
2022-04-18 10:35:00,75.83,75.87,75.6,75.87,27192.0,71.6891,71.7269,71.4716,71.7269,27192.0
2022-04-18 10:40:00,75.88,76.03,75.86,75.94,69358.0,71.7363,71.8782,71.7174,71.7931,69358.0
2022-04-18 10:45:00,75.95,76.08,75.9,76.0,83009.0,71.8025,71.9254,71.7553,71.8498,83009.0
2022-04-18 10:50:00,76.0,76.0,75.76,75.8,45719.0,71.8498,71.8498,71.6229,71.6607,45719.0
2022-04-18 10:55:00,75.82,75.87,75.71,75.85,26697.0,71.6796,71.7269,71.5756,71.708,26697.0
2022-04-18 11:00:00,75.84,76.02,75.79,75.98,14578.0,71.6985,71.8687,71.6513,71.8309,14578.0
2022-04-18 11:05:00,75.98,76.06,75.93,75.96,24370.0,71.8309,71.9065,71.7836,71.812,24370.0
2022-04-18 11:10:00,75.96,76.09,75.96,76.02,27412.0,71.812,71.9349,71.812,71.8687,27412.0
2022-04-18 11:15:00,76.0,76.02,75.76,75.81,38628.0,71.8498,71.8687,71.6229,71.6702,38628.0
2022-04-18 11:20:00,75.81,75.81,75.67,75.7,55447.0,71.6702,71.6702,71.5378,71.5662,55447.0
2022-04-18 11:25:00,75.7,75.71,75.51,75.6,44046.0,71.5662,71.5756,71.3866,71.4716,44046.0
2022-04-18 11:30:00,75.59,75.64,75.52,75.58,18143.0,71.4622,71.5095,71.396,71.4527,18143.0
2022-04-18 11:35:00,75.59,75.63,75.42,75.44,26451.0,71.4622,71.5,71.3015,71.3204,26451.0
2022-04-18 11:40:00,75.43,75.53,75.38,75.52,36266.0,71.3109,71.4055,71.2637,71.396,36266.0
2022-04-18 11:45:00,75.52,75.55,75.37,75.39,23920.0,71.396,71.4244,71.2542,71.2731,23920.0
2022-04-18 11:50:00,75.35,75.52,75.35,75.52,14313.0,71.2353,71.396,71.2353,71.396,14313.0
2022-04-18 11:55:00,75.51,75.6,75.45,75.58,19880.0,71.3866,71.4716,71.3298,71.4527,19880.0
2022-04-18 12:00:00,75.57,75.57,75.41,75.47,39253.0,71.4433,71.4433,71.292,71.3487,39253.0
2022-04-18 12:05:00,75.47,75.57,75.44,75.48,17535.0,71.3487,71.4433,71.3204,71.3582,17535.0
2022-04-18 12:10:00,75.49,75.5,75.31,75.31,22297.0,71.3676,71.3771,71.1975,71.1975,22297.0
2022-04-18 12:15:00,75.32,75.35,75.24,75.27,27967.0,71.2069,71.2353,71.1313,71.1597,27967.0
2022-04-18 12:20:00,75.28,75.39,75.27,75.37,13947.0,71.1691,71.2731,71.1597,71.2542,13947.0
2022-04-18 12:25:00,75.37,75.37,75.27,75.32,14326.0,71.2542,71.2542,71.1597,71.2069,14326.0
2022-04-18 12:30:00,75.31,75.36,75.24,75.32,17314.0,71.1975,71.2447,71.1313,71.2069,17314.0
2022-04-18 12:35:00,75.32,75.35,75.27,75.31,26953.0,71.2069,71.2353,71.1597,71.1975,26953.0
2022-04-18 12:40:00,75.31,75.51,75.31,75.51,23469.0,71.1975,71.3866,71.1975,71.3866,23469.0
2022-04-18 12:45:00,75.52,75.52,75.38,75.41,24664.0,71.396,71.396,71.2637,71.292,24664.0
2022-04-18 12:50:00,75.39,75.44,75.37,75.42,25776.0,71.2731,71.3204,71.2542,71.3015,25776.0
2022-04-18 12:55:00,75.42,75.48,75.41,75.44,25549.0,71.3015,71.3582,71.292,71.3204,25549.0
2022-04-18 13:00:00,75.46,75.5,75.39,75.4,26006.0,71.3393,71.3771,71.2731,71.2826,26006.0
2022-04-18 13:05:00,75.4,75.58,75.4,75.57,18352.0,71.2826,71.4527,71.2826,71.4433,18352.0
2022-04-18 13:10:00,75.57,75.66,75.54,75.56,30511.0,71.4433,71.5284,71.4149,71.4338,30511.0
2022-04-18 13:15:00,75.56,75.61,75.53,75.59,26790.0,71.4338,71.4811,71.4055,71.4622,26790.0
2022-04-18 13:20:00,75.58,75.7,75.58,75.64,13301.0,71.4527,71.5662,71.4527,71.5095,13301.0
2022-04-18 13:25:00,75.65,75.72,75.61,75.72,12180.0,71.5189,71.5851,71.4811,71.5851,12180.0
2022-04-18 13:30:00,75.71,76.07,75.7,76.06,56085.0,71.5756,71.916,71.5662,71.9065,56085.0
2022-04-18 13:35:00,76.07,76.08,75.96,76.06,63187.0,71.916,71.9254,71.812,71.9065,63187.0
2022-04-18 13:40:00,76.06,76.12,76.02,76.12,61871.0,71.9065,71.9632,71.8687,71.9632,61871.0
2022-04-18 13:45:00,76.1,76.22,76.01,76.19,73883.0,71.9443,72.0578,71.8592,72.0294,73883.0
2022-04-18 13:50:00,76.17,76.24,76.11,76.21,22799.0,72.0105,72.0767,71.9538,72.0483,22799.0
2022-04-18 13:55:00,76.23,76.29,76.14,76.22,46706.0,72.0672,72.124,71.9822,72.0578,46706.0
2022-04-18 14:00:00,76.22,76.27,76.16,76.19,31795.0,72.0578,72.1051,72.0011,72.0294,31795.0
2022-04-18 14:05:00,76.19,76.2,76.09,76.15,34023.0,72.0294,72.0389,71.9349,71.9916,34023.0
2022-04-18 14:10:00,76.14,76.19,76.05,76.15,31414.0,71.9822,72.0294,71.8971,71.9916,31414.0
2022-04-18 14:15:00,76.15,76.25,76.04,76.07,66405.0,71.9916,72.0861,71.8876,71.916,66405.0
2022-04-18 14:20:00,76.08,76.32,76.06,76.31,36234.0,71.9254,72.1523,71.9065,72.1429,36234.0
2022-04-18 14:25:00,76.3,76.35,76.18,76.24,42368.0,72.1334,72.1807,72.02,72.0767,42368.0
2022-04-18 14:30:00,76.23,76.35,76.23,76.35,52062.0,72.0672,72.1807,72.0672,72.1807,52062.0
2022-04-18 14:35:00,76.34,76.39,76.28,76.34,76691.0,72.1712,72.2185,72.1145,72.1712,76691.0
2022-04-18 14:40:00,76.33,76.35,76.26,76.26,55176.0,72.1618,72.1807,72.0956,72.0956,55176.0
2022-04-18 14:45:00,76.26,76.27,76.18,76.23,36782.0,72.0956,72.1051,72.02,72.0672,36782.0
2022-04-18 14:50:00,76.22,76.32,76.2,76.27,41229.0,72.0578,72.1523,72.0389,72.1051,41229.0
2022-04-18 14:55:00,76.27,76.28,76.15,76.16,33406.0,72.1051,72.1145,71.9916,72.0011,33406.0
2022-04-18 15:00:00,76.15,76.23,76.06,76.08,55473.0,71.9916,72.0672,71.9065,71.9254,55473.0
2022-04-18 15:05:00,76.09,76.16,76.05,76.06,37845.0,71.9349,72.0011,71.8971,71.9065,37845.0
2022-04-18 15:10:00,76.06,76.12,75.95,75.99,56447.0,71.9065,71.9632,71.8025,71.8403,56447.0
2022-04-18 15:15:00,76.0,76.06,75.91,75.92,75568.0,71.8498,71.9065,71.7647,71.7742,75568.0
2022-04-18 15:20:00,75.92,75.95,75.82,75.84,55799.0,71.7742,71.8025,71.6796,71.6985,55799.0
2022-04-18 15:25:00,75.84,75.91,75.82,75.86,43785.0,71.6985,71.7647,71.6796,71.7174,43785.0
2022-04-18 15:30:00,75.84,75.84,75.6,75.62,40413.0,71.6985,71.6985,71.4716,71.4905,40413.0
2022-04-18 15:35:00,75.62,75.65,75.5,75.59,60162.0,71.4905,71.5189,71.3771,71.4622,60162.0
2022-04-18 15:40:00,75.6,75.7,75.53,75.7,57899.0,71.4716,71.5662,71.4055,71.5662,57899.0
2022-04-18 15:45:00,75.69,75.7,75.53,75.53,96049.0,71.5567,71.5662,71.4055,71.4055,96049.0
2022-04-18 15:50:00,75.52,75.67,75.47,75.64,68152.0,71.396,71.5378,71.3487,71.5095,68152.0
2022-04-18 15:55:00,75.64,75.87,75.62,75.83,111632.0,71.5095,71.7269,71.4905,71.6891,111632.0
2022-04-19 09:30:00,76.02,76.5,75.89,76.35,57100.0,71.8687,72.3225,71.7458,72.1807,57100.0
2022-04-19 09:35:00,76.29,76.6,76.13,76.35,45394.0,72.124,72.417,71.9727,72.1807,45394.0
2022-04-19 09:40:00,76.35,76.89,76.31,76.84,28488.0,72.1807,72.6912,72.1429,72.6439,28488.0
2022-04-19 09:45:00,76.81,77.06,76.69,77.0,77535.0,72.6156,72.8519,72.5021,72.7952,77535.0
2022-04-19 09:50:00,76.99,77.2,76.91,77.1,51413.0,72.7857,72.9843,72.7101,72.8897,51413.0
2022-04-19 09:55:00,77.15,77.36,77.12,77.35,21867.0,72.937,73.1355,72.9086,73.1261,21867.0
2022-04-19 10:00:00,77.33,77.34,77.06,77.06,83650.0,73.1072,73.1166,72.8519,72.8519,83650.0
2022-04-19 10:05:00,77.06,77.22,76.93,77.21,94616.0,72.8519,73.0032,72.729,72.9937,94616.0
2022-04-19 10:10:00,77.21,77.6,77.2,77.46,83461.0,72.9937,73.3624,72.9843,73.2301,83461.0
2022-04-19 10:15:00,77.47,77.65,77.36,77.59,52660.0,73.2395,73.4097,73.1355,73.353,52660.0
2022-04-19 10:20:00,77.61,77.69,77.57,77.58,108414.0,73.3719,73.4475,73.3341,73.3435,108414.0
2022-04-19 10:25:00,77.57,77.59,77.48,77.58,40482.0,73.3341,73.353,73.249,73.3435,40482.0
2022-04-19 10:30:00,77.59,77.84,77.58,77.84,54740.0,73.353,73.5893,73.3435,73.5893,54740.0
2022-04-19 10:35:00,77.83,77.93,77.79,77.88,28854.0,73.5799,73.6744,73.542,73.6271,28854.0
2022-04-19 10:40:00,77.87,78.08,77.83,78.03,40994.0,73.6177,73.8162,73.5799,73.7689,40994.0
2022-04-19 10:45:00,78.03,78.23,78.02,78.19,85385.0,73.7689,73.958,73.7595,73.9202,85385.0
2022-04-19 10:50:00,78.18,78.19,78.03,78.08,47903.0,73.9108,73.9202,73.7689,73.8162,47903.0
2022-04-19 10:55:00,78.04,78.14,78.03,78.14,42447.0,73.7784,73.8729,73.7689,73.8729,42447.0
2022-04-19 11:00:00,78.13,78.2,78.1,78.17,34521.0,73.8635,73.9297,73.8351,73.9013,34521.0
2022-04-19 11:05:00,78.17,78.26,78.12,78.2,35914.0,73.9013,73.9864,73.854,73.9297,35914.0
2022-04-19 11:10:00,78.19,78.57,78.18,78.57,298828.0,73.9202,74.2795,73.9108,74.2795,298828.0
2022-04-19 11:15:00,78.54,78.57,78.42,78.43,50914.0,74.2511,74.2795,74.1376,74.1471,50914.0
2022-04-19 11:20:00,78.41,78.5,78.35,78.45,53849.0,74.1282,74.2133,74.0715,74.166,53849.0
2022-04-19 11:25:00,78.47,78.56,78.45,78.5,46880.0,74.1849,74.27,74.166,74.2133,46880.0
2022-04-19 11:30:00,78.5,78.6,78.49,78.56,49614.0,74.2133,74.3078,74.2038,74.27,49614.0
2022-04-19 11:35:00,78.57,78.65,78.5,78.65,31108.0,74.2795,74.3551,74.2133,74.3551,31108.0
2022-04-19 11:40:00,78.64,78.73,78.57,78.73,72321.0,74.3456,74.4307,74.2795,74.4307,72321.0
2022-04-19 11:45:00,78.73,78.78,78.59,78.64,32985.0,74.4307,74.478,74.2984,74.3456,32985.0
2022-04-19 11:50:00,78.63,78.79,78.62,78.77,87368.0,74.3362,74.4874,74.3267,74.4685,87368.0
2022-04-19 11:55:00,78.76,78.77,78.59,78.64,45529.0,74.4591,74.4685,74.2984,74.3456,45529.0
2022-04-19 12:00:00,78.63,78.68,78.54,78.58,47802.0,74.3362,74.3834,74.2511,74.2889,47802.0
2022-04-19 12:05:00,78.59,78.74,78.59,78.73,45103.0,74.2984,74.4402,74.2984,74.4307,45103.0
2022-04-19 12:10:00,78.71,78.82,78.71,78.8,23714.0,74.4118,74.5158,74.4118,74.4969,23714.0
2022-04-19 12:15:00,78.81,78.84,78.73,78.78,20926.0,74.5063,74.5347,74.4307,74.478,20926.0
2022-04-19 12:20:00,78.77,78.84,78.75,78.79,29508.0,74.4685,74.5347,74.4496,74.4874,29508.0
2022-04-19 12:25:00,78.78,78.78,78.7,78.74,18012.0,74.478,74.478,74.4024,74.4402,18012.0
2022-04-19 12:30:00,78.73,78.81,78.71,78.78,45566.0,74.4307,74.5063,74.4118,74.478,45566.0
2022-04-19 12:35:00,78.79,78.81,78.67,78.67,17698.0,74.4874,74.5063,74.374,74.374,17698.0
2022-04-19 12:40:00,78.66,78.79,78.64,78.77,38719.0,74.3645,74.4874,74.3456,74.4685,38719.0
2022-04-19 12:45:00,78.77,78.83,78.74,78.8,15148.0,74.4685,74.5253,74.4402,74.4969,15148.0
2022-04-19 12:50:00,78.79,78.87,78.78,78.84,24333.0,74.4874,74.5631,74.478,74.5347,24333.0
2022-04-19 12:55:00,78.84,78.85,78.69,78.7,24186.0,74.5347,74.5442,74.3929,74.4024,24186.0
2022-04-19 13:00:00,78.7,78.86,78.69,78.85,24067.0,74.4024,74.5536,74.3929,74.5442,24067.0
2022-04-19 13:05:00,78.85,78.88,78.79,78.81,27851.0,74.5442,74.5725,74.4874,74.5063,27851.0
2022-04-19 13:10:00,78.8,78.89,78.78,78.87,21191.0,74.4969,74.582,74.478,74.5631,21191.0
2022-04-19 13:15:00,78.86,78.88,78.83,78.87,19338.0,74.5536,74.5725,74.5253,74.5631,19338.0
2022-04-19 13:20:00,78.84,78.9,78.8,78.82,46531.0,74.5347,74.5914,74.4969,74.5158,46531.0
2022-04-19 13:25:00,78.81,78.81,78.6,78.61,20417.0,74.5063,74.5063,74.3078,74.3173,20417.0
2022-04-19 13:30:00,78.6,78.78,78.6,78.78,20518.0,74.3078,74.478,74.3078,74.478,20518.0
2022-04-19 13:35:00,78.78,78.8,78.71,78.78,16747.0,74.478,74.4969,74.4118,74.478,16747.0
2022-04-19 13:40:00,78.77,78.77,78.65,78.66,22800.0,74.4685,74.4685,74.3551,74.3645,22800.0
2022-04-19 13:45:00,78.67,78.69,78.52,78.67,47788.0,74.374,74.3929,74.2322,74.374,47788.0
2022-04-19 13:50:00,78.69,78.72,78.61,78.68,23632.0,74.3929,74.4213,74.3173,74.3834,23632.0
2022-04-19 13:55:00,78.68,78.7,78.61,78.67,29450.0,74.3834,74.4024,74.3173,74.374,29450.0
2022-04-19 14:00:00,78.66,78.68,78.61,78.68,35783.0,74.3645,74.3834,74.3173,74.3834,35783.0
2022-04-19 14:05:00,78.67,78.68,78.56,78.61,28246.0,74.374,74.3834,74.27,74.3173,28246.0
2022-04-19 14:10:00,78.62,78.62,78.39,78.43,57415.0,74.3267,74.3267,74.1093,74.1471,57415.0
2022-04-19 14:15:00,78.42,78.43,78.34,78.35,66963.0,74.1376,74.1471,74.062,74.0715,66963.0
2022-04-19 14:20:00,78.35,78.51,78.35,78.49,75980.0,74.0715,74.2227,74.0715,74.2038,75980.0
2022-04-19 14:25:00,78.48,78.56,78.38,78.56,72416.0,74.1944,74.27,74.0998,74.27,72416.0
2022-04-19 14:30:00,78.55,78.58,78.44,78.47,34726.0,74.2605,74.2889,74.1566,74.1849,34726.0
2022-04-19 14:35:00,78.47,78.62,78.45,78.61,48857.0,74.1849,74.3267,74.166,74.3173,48857.0
2022-04-19 14:40:00,78.61,78.66,78.58,78.62,32361.0,74.3173,74.3645,74.2889,74.3267,32361.0
2022-04-19 14:45:00,78.62,78.69,78.59,78.66,54369.0,74.3267,74.3929,74.2984,74.3645,54369.0
2022-04-19 14:50:00,78.67,78.73,78.62,78.66,80114.0,74.374,74.4307,74.3267,74.3645,80114.0
2022-04-19 14:55:00,78.67,78.73,78.67,78.7,56830.0,74.374,74.4307,74.374,74.4024,56830.0
2022-04-19 15:00:00,78.7,78.74,78.68,78.71,94700.0,74.4024,74.4402,74.3834,74.4118,94700.0
2022-04-19 15:05:00,78.71,78.76,78.62,78.7,75546.0,74.4118,74.4591,74.3267,74.4024,75546.0
2022-04-19 15:10:00,78.7,78.9,78.68,78.89,48341.0,74.4024,74.5914,74.3834,74.582,48341.0
2022-04-19 15:15:00,78.89,78.91,78.85,78.86,44902.0,74.582,74.6009,74.5442,74.5536,44902.0
2022-04-19 15:20:00,78.87,78.99,78.81,78.98,152516.0,74.5631,74.6765,74.5063,74.6671,152516.0
2022-04-19 15:25:00,78.98,79.06,78.97,79.0,295297.0,74.6671,74.7427,74.6576,74.686,295297.0
2022-04-19 15:30:00,79.01,79.12,78.97,79.07,180468.0,74.6954,74.7994,74.6576,74.7521,180468.0
2022-04-19 15:35:00,79.06,79.07,78.97,78.99,98656.0,74.7427,74.7521,74.6576,74.6765,98656.0
2022-04-19 15:40:00,78.98,78.99,78.82,78.83,103583.0,74.6671,74.6765,74.5158,74.5253,103583.0
2022-04-19 15:45:00,78.84,78.84,78.74,78.78,125301.0,74.5347,74.5347,74.4402,74.478,125301.0
2022-04-19 15:50:00,78.78,78.99,78.78,78.81,216595.0,74.478,74.6765,74.478,74.5063,216595.0
2022-04-19 15:55:00,78.81,78.81,78.7,78.74,265688.0,74.5063,74.5063,74.4024,74.4402,265688.0
2022-04-20 09:30:00,78.93,79.28,78.7,78.83,151674.0,74.6198,74.9507,74.4024,74.5253,151674.0
2022-04-20 09:35:00,78.82,79.12,78.72,78.92,114546.0,74.5158,74.7994,74.4213,74.6103,114546.0
2022-04-20 09:40:00,78.94,78.96,78.31,78.32,131939.0,74.6292,74.6482,74.0337,74.0431,131939.0
2022-04-20 09:45:00,78.32,78.47,78.17,78.42,116640.0,74.0431,74.1849,73.9013,74.1376,116640.0
2022-04-20 09:50:00,78.4,78.52,78.14,78.16,54335.0,74.1187,74.2322,73.8729,73.8918,54335.0
2022-04-20 09:55:00,78.16,78.19,77.98,78.09,72398.0,73.8918,73.9202,73.7217,73.8257,72398.0
2022-04-20 10:00:00,78.09,78.19,77.97,78.14,50429.0,73.8257,73.9202,73.7122,73.8729,50429.0
2022-04-20 10:05:00,78.17,78.36,77.97,78.34,85754.0,73.9013,74.0809,73.7122,74.062,85754.0
2022-04-20 10:10:00,78.37,78.49,78.25,78.34,50264.0,74.0904,74.2038,73.9769,74.062,50264.0
2022-04-20 10:15:00,78.38,78.48,78.34,78.38,31816.0,74.0998,74.1944,74.062,74.0998,31816.0
2022-04-20 10:20:00,78.39,78.47,78.08,78.09,41126.0,74.1093,74.1849,73.8162,73.8257,41126.0
2022-04-20 10:25:00,78.08,78.2,77.98,78.15,89409.0,73.8162,73.9297,73.7217,73.8824,89409.0
2022-04-20 10:30:00,78.18,78.36,77.95,78.31,136269.0,73.9108,74.0809,73.6933,74.0337,136269.0
2022-04-20 10:35:00,78.31,78.34,78.16,78.17,50347.0,74.0337,74.062,73.8918,73.9013,50347.0
2022-04-20 10:40:00,78.19,78.28,78.18,78.22,42728.0,73.9202,74.0053,73.9108,73.9486,42728.0
2022-04-20 10:45:00,78.22,78.32,78.21,78.23,10624.0,73.9486,74.0431,73.9391,73.958,10624.0
2022-04-20 10:50:00,78.23,78.41,78.22,78.37,16168.0,73.958,74.1282,73.9486,74.0904,16168.0
2022-04-20 10:55:00,78.38,78.4,78.28,78.33,8861.0,74.0998,74.1187,74.0053,74.0526,8861.0
2022-04-20 11:00:00,78.33,78.33,78.16,78.18,63513.0,74.0526,74.0526,73.8918,73.9108,63513.0
2022-04-20 11:05:00,78.17,78.33,78.17,78.22,32105.0,73.9013,74.0526,73.9013,73.9486,32105.0
2022-04-20 11:10:00,78.18,78.22,77.92,77.94,22459.0,73.9108,73.9486,73.6649,73.6839,22459.0
2022-04-20 11:15:00,77.93,77.94,77.79,77.79,25783.0,73.6744,73.6839,73.542,73.542,25783.0
2022-04-20 11:20:00,77.79,77.88,77.78,77.85,21570.0,73.542,73.6271,73.5326,73.5988,21570.0
2022-04-20 11:25:00,77.85,78.01,77.83,77.97,25422.0,73.5988,73.75,73.5799,73.7122,25422.0
2022-04-20 11:30:00,77.97,78.17,77.95,78.14,29918.0,73.7122,73.9013,73.6933,73.8729,29918.0
2022-04-20 11:35:00,78.14,78.26,78.14,78.2,21724.0,73.8729,73.9864,73.8729,73.9297,21724.0
2022-04-20 11:40:00,78.18,78.32,78.18,78.29,21996.0,73.9108,74.0431,73.9108,74.0147,21996.0
2022-04-20 11:45:00,78.29,78.32,77.98,77.99,44442.0,74.0147,74.0431,73.7217,73.7311,44442.0
2022-04-20 11:50:00,78.0,78.02,77.92,78.02,18498.0,73.7406,73.7595,73.6649,73.7595,18498.0
2022-04-20 11:55:00,78.03,78.1,78.03,78.07,19040.0,73.7689,73.8351,73.7689,73.8068,19040.0
2022-04-20 12:00:00,78.08,78.17,78.07,78.13,20433.0,73.8162,73.9013,73.8068,73.8635,20433.0
2022-04-20 12:05:00,78.15,78.22,77.94,77.98,33381.0,73.8824,73.9486,73.6839,73.7217,33381.0
2022-04-20 12:10:00,77.97,77.98,77.88,77.92,30583.0,73.7122,73.7217,73.6271,73.6649,30583.0
2022-04-20 12:15:00,77.92,77.98,77.89,77.97,30393.0,73.6649,73.7217,73.6366,73.7122,30393.0
2022-04-20 12:20:00,77.97,78.02,77.89,77.94,33803.0,73.7122,73.7595,73.6366,73.6839,33803.0
2022-04-20 12:25:00,77.95,77.95,77.84,77.92,33700.0,73.6933,73.6933,73.5893,73.6649,33700.0
2022-04-20 12:30:00,77.93,78.11,77.93,78.11,49490.0,73.6744,73.8446,73.6744,73.8446,49490.0
2022-04-20 12:35:00,78.1,78.18,78.09,78.14,17402.0,73.8351,73.9108,73.8257,73.8729,17402.0
2022-04-20 12:40:00,78.13,78.16,78.06,78.07,28589.0,73.8635,73.8918,73.7973,73.8068,28589.0
2022-04-20 12:45:00,78.08,78.19,78.08,78.15,76110.0,73.8162,73.9202,73.8162,73.8824,76110.0
2022-04-20 12:50:00,78.16,78.28,78.13,78.24,27584.0,73.8918,74.0053,73.8635,73.9675,27584.0
2022-04-20 12:55:00,78.24,78.3,78.24,78.3,59920.0,73.9675,74.0242,73.9675,74.0242,59920.0
2022-04-20 13:00:00,78.31,78.41,78.3,78.38,54683.0,74.0337,74.1282,74.0242,74.0998,54683.0
2022-04-20 13:05:00,78.39,78.41,78.18,78.25,19417.0,74.1093,74.1282,73.9108,73.9769,19417.0
2022-04-20 13:10:00,78.22,78.41,78.19,78.38,30040.0,73.9486,74.1282,73.9202,74.0998,30040.0
2022-04-20 13:15:00,78.36,78.43,78.28,78.3,20107.0,74.0809,74.1471,74.0053,74.0242,20107.0
2022-04-20 13:20:00,78.29,78.29,78.17,78.27,22447.0,74.0147,74.0147,73.9013,73.9958,22447.0
2022-04-20 13:25:00,78.26,78.27,78.16,78.18,16959.0,73.9864,73.9958,73.8918,73.9108,16959.0
2022-04-20 13:30:00,78.17,78.22,78.07,78.09,8648.0,73.9013,73.9486,73.8068,73.8257,8648.0
2022-04-20 13:35:00,78.11,78.17,78.1,78.12,10863.0,73.8446,73.9013,73.8351,73.854,10863.0
2022-04-20 13:40:00,78.11,78.25,78.09,78.23,11086.0,73.8446,73.9769,73.8257,73.958,11086.0
2022-04-20 13:45:00,78.24,78.31,78.13,78.13,14253.0,73.9675,74.0337,73.8635,73.8635,14253.0
2022-04-20 13:50:00,78.13,78.15,77.99,78.02,8336.0,73.8635,73.8824,73.7311,73.7595,8336.0
2022-04-20 13:55:00,78.01,78.03,77.97,78.03,11597.0,73.75,73.7689,73.7122,73.7689,11597.0
2022-04-20 14:00:00,78.04,78.11,77.98,78.06,18404.0,73.7784,73.8446,73.7217,73.7973,18404.0
2022-04-20 14:05:00,78.06,78.1,77.98,77.99,14574.0,73.7973,73.8351,73.7217,73.7311,14574.0
2022-04-20 14:10:00,78.0,78.01,77.87,77.87,13035.0,73.7406,73.75,73.6177,73.6177,13035.0
2022-04-20 14:15:00,77.87,77.9,77.7,77.72,12664.0,73.6177,73.646,73.457,73.4759,12664.0
2022-04-20 14:20:00,77.7,77.74,77.67,77.72,34066.0,73.457,73.4948,73.4286,73.4759,34066.0
2022-04-20 14:25:00,77.73,77.76,77.68,77.72,26506.0,73.4853,73.5137,73.4381,73.4759,26506.0
2022-04-20 14:30:00,77.72,77.83,77.69,77.8,32601.0,73.4759,73.5799,73.4475,73.5515,32601.0
2022-04-20 14:35:00,77.79,77.79,77.63,77.7,37433.0,73.542,73.542,73.3908,73.457,37433.0
2022-04-20 14:40:00,77.71,77.76,77.68,77.76,28819.0,73.4664,73.5137,73.4381,73.5137,28819.0
2022-04-20 14:45:00,77.73,77.82,77.71,77.8,10271.0,73.4853,73.5704,73.4664,73.5515,10271.0
2022-04-20 14:50:00,77.82,77.87,77.67,77.68,49559.0,73.5704,73.6177,73.4286,73.4381,49559.0
2022-04-20 14:55:00,77.68,77.96,77.65,77.91,60898.0,73.4381,73.7028,73.4097,73.6555,60898.0
2022-04-20 15:00:00,77.91,78.09,77.9,77.94,71349.0,73.6555,73.8257,73.646,73.6839,71349.0
2022-04-20 15:05:00,77.92,77.93,77.82,77.9,27360.0,73.6649,73.6744,73.5704,73.646,27360.0
2022-04-20 15:10:00,77.91,78.02,77.86,77.98,28336.0,73.6555,73.7595,73.6082,73.7217,28336.0
2022-04-20 15:15:00,77.99,78.02,77.94,77.95,21272.0,73.7311,73.7595,73.6839,73.6933,21272.0
2022-04-20 15:20:00,77.95,77.97,77.83,77.91,19015.0,73.6933,73.7122,73.5799,73.6555,19015.0
2022-04-20 15:25:00,77.92,78.01,77.92,77.97,20485.0,73.6649,73.75,73.6649,73.7122,20485.0
2022-04-20 15:30:00,77.97,77.98,77.77,77.78,30041.0,73.7122,73.7217,73.5231,73.5326,30041.0
2022-04-20 15:35:00,77.79,77.92,77.78,77.88,38173.0,73.542,73.6649,73.5326,73.6271,38173.0
2022-04-20 15:40:00,77.87,77.92,77.82,77.91,34653.0,73.6177,73.6649,73.5704,73.6555,34653.0
2022-04-20 15:45:00,77.92,78.03,77.89,77.89,51977.0,73.6649,73.7689,73.6366,73.6366,51977.0
2022-04-20 15:50:00,77.89,77.94,77.62,77.64,72171.0,73.6366,73.6839,73.3813,73.4002,72171.0
2022-04-20 15:55:00,77.65,77.68,77.55,77.57,108148.0,73.4097,73.4381,73.3152,73.3341,108148.0
2022-04-21 09:30:00,78.42,78.68,78.35,78.62,150046.0,74.1376,74.3834,74.0715,74.3267,150046.0
2022-04-21 09:35:00,78.65,78.68,78.05,78.09,121447.0,74.3551,74.3834,73.7878,73.8257,121447.0
2022-04-21 09:40:00,78.11,78.23,78.03,78.1,109519.0,73.8446,73.958,73.7689,73.8351,109519.0
2022-04-21 09:45:00,78.08,78.08,77.5,77.75,106706.0,73.8162,73.8162,73.2679,73.5042,106706.0
2022-04-21 09:50:00,77.75,78.2,77.7,78.13,141434.0,73.5042,73.9297,73.457,73.8635,141434.0
2022-04-21 09:55:00,78.12,78.24,78.03,78.05,18035.0,73.854,73.9675,73.7689,73.7878,18035.0
2022-04-21 10:00:00,78.05,78.05,77.91,78.01,80609.0,73.7878,73.7878,73.6555,73.75,80609.0
2022-04-21 10:05:00,78.0,78.0,77.68,77.79,46012.0,73.7406,73.7406,73.4381,73.542,46012.0
2022-04-21 10:10:00,77.77,77.82,77.53,77.63,20124.0,73.5231,73.5704,73.2962,73.3908,20124.0
2022-04-21 10:15:00,77.61,77.63,77.41,77.42,68206.0,73.3719,73.3908,73.1828,73.1923,68206.0
2022-04-21 10:20:00,77.4,77.5,77.26,77.43,103543.0,73.1733,73.2679,73.041,73.2017,103543.0
2022-04-21 10:25:00,77.42,77.73,77.37,77.69,25954.0,73.1923,73.4853,73.145,73.4475,25954.0
2022-04-21 10:30:00,77.69,77.77,77.63,77.72,25081.0,73.4475,73.5231,73.3908,73.4759,25081.0
2022-04-21 10:35:00,77.8,77.86,77.66,77.72,36473.0,73.5515,73.6082,73.4191,73.4759,36473.0
2022-04-21 10:40:00,77.71,77.72,77.48,77.55,20629.0,73.4664,73.4759,73.249,73.3152,20629.0
2022-04-21 10:45:00,77.55,77.57,77.32,77.36,43439.0,73.3152,73.3341,73.0977,73.1355,43439.0
2022-04-21 10:50:00,77.36,77.51,77.34,77.38,68129.0,73.1355,73.2773,73.1166,73.1544,68129.0
2022-04-21 10:55:00,77.36,77.5,77.28,77.36,80337.0,73.1355,73.2679,73.0599,73.1355,80337.0
2022-04-21 11:00:00,77.34,77.51,77.29,77.49,129768.0,73.1166,73.2773,73.0694,73.2584,129768.0
2022-04-21 11:05:00,77.5,77.57,77.37,77.54,221614.0,73.2679,73.3341,73.145,73.3057,221614.0
2022-04-21 11:10:00,77.53,77.81,77.51,77.81,189067.0,73.2962,73.561,73.2773,73.561,189067.0
2022-04-21 11:15:00,77.8,77.8,77.53,77.64,90123.0,73.5515,73.5515,73.2962,73.4002,90123.0
2022-04-21 11:20:00,77.63,77.66,77.52,77.65,47157.0,73.3908,73.4191,73.2868,73.4097,47157.0
2022-04-21 11:25:00,77.65,77.73,77.44,77.48,46564.0,73.4097,73.4853,73.2112,73.249,46564.0
2022-04-21 11:30:00,77.47,77.47,77.25,77.33,81069.0,73.2395,73.2395,73.0315,73.1072,81069.0
2022-04-21 11:35:00,77.31,77.36,77.24,77.27,12940.0,73.0883,73.1355,73.0221,73.0504,12940.0
2022-04-21 11:40:00,77.27,77.27,77.11,77.13,23219.0,73.0504,73.0504,72.8992,72.9181,23219.0
2022-04-21 11:45:00,77.13,77.18,76.99,77.18,32358.0,72.9181,72.9654,72.7857,72.9654,32358.0
2022-04-21 11:50:00,77.18,77.28,77.09,77.11,19166.0,72.9654,73.0599,72.8803,72.8992,19166.0
2022-04-21 11:55:00,77.1,77.11,76.89,76.91,20510.0,72.8897,72.8992,72.6912,72.7101,20510.0
2022-04-21 12:00:00,76.92,77.09,76.89,76.92,20858.0,72.7196,72.8803,72.6912,72.7196,20858.0
2022-04-21 12:05:00,76.9,77.09,76.9,76.96,11217.0,72.7006,72.8803,72.7006,72.7574,11217.0
2022-04-21 12:10:00,76.97,77.03,76.87,76.92,11095.0,72.7668,72.8235,72.6723,72.7196,11095.0
2022-04-21 12:15:00,76.9,76.96,76.82,76.95,47754.0,72.7006,72.7574,72.625,72.7479,47754.0
2022-04-21 12:20:00,76.93,76.95,76.77,76.78,13277.0,72.729,72.7479,72.5777,72.5872,13277.0
2022-04-21 12:25:00,76.77,76.89,76.76,76.8,63052.0,72.5777,72.6912,72.5683,72.6061,63052.0
2022-04-21 12:30:00,76.8,76.98,76.74,76.94,66670.0,72.6061,72.7763,72.5494,72.7385,66670.0
2022-04-21 12:35:00,76.94,77.0,76.81,76.81,38446.0,72.7385,72.7952,72.6156,72.6156,38446.0
2022-04-21 12:40:00,76.82,76.91,76.82,76.9,23914.0,72.625,72.7101,72.625,72.7006,23914.0
2022-04-21 12:45:00,76.89,76.97,76.82,76.88,76672.0,72.6912,72.7668,72.625,72.6817,76672.0
2022-04-21 12:50:00,76.86,76.87,76.64,76.66,21375.0,72.6628,72.6723,72.4548,72.4738,21375.0
2022-04-21 12:55:00,76.66,76.7,76.6,76.63,44056.0,72.4738,72.5116,72.417,72.4454,44056.0
2022-04-21 13:00:00,76.62,76.68,76.45,76.47,41839.0,72.4359,72.4927,72.2752,72.2941,41839.0
2022-04-21 13:05:00,76.47,76.5,76.39,76.43,29876.0,72.2941,72.3225,72.2185,72.2563,29876.0
2022-04-21 13:10:00,76.43,76.43,76.31,76.37,63766.0,72.2563,72.2563,72.1429,72.1996,63766.0
2022-04-21 13:15:00,76.35,76.4,76.19,76.23,37573.0,72.1807,72.228,72.0294,72.0672,37573.0
2022-04-21 13:20:00,76.22,76.7,76.21,76.55,36506.0,72.0578,72.5116,72.0483,72.3698,36506.0
2022-04-21 13:25:00,76.54,76.81,76.48,76.74,25226.0,72.3603,72.6156,72.3036,72.5494,25226.0
2022-04-21 13:30:00,76.74,76.85,76.65,76.65,44786.0,72.5494,72.6534,72.4643,72.4643,44786.0
2022-04-21 13:35:00,76.65,76.65,76.42,76.48,27328.0,72.4643,72.4643,72.2469,72.3036,27328.0
2022-04-21 13:40:00,76.46,76.6,76.43,76.55,30991.0,72.2847,72.417,72.2563,72.3698,30991.0
2022-04-21 13:45:00,76.55,76.7,76.46,76.62,20602.0,72.3698,72.5116,72.2847,72.4359,20602.0
2022-04-21 13:50:00,76.6,76.61,76.38,76.39,13885.0,72.417,72.4265,72.209,72.2185,13885.0
2022-04-21 13:55:00,76.4,76.42,76.19,76.21,19703.0,72.228,72.2469,72.0294,72.0483,19703.0
2022-04-21 14:00:00,76.2,76.2,75.89,75.94,30640.0,72.0389,72.0389,71.7458,71.7931,30640.0
2022-04-21 14:05:00,75.94,76.03,75.87,75.95,41716.0,71.7931,71.8782,71.7269,71.8025,41716.0
2022-04-21 14:10:00,75.94,75.99,75.87,75.9,64652.0,71.7931,71.8403,71.7269,71.7553,64652.0
2022-04-21 14:15:00,75.9,76.0,75.85,75.93,48480.0,71.7553,71.8498,71.708,71.7836,48480.0
2022-04-21 14:20:00,75.94,76.04,75.81,75.82,66151.0,71.7931,71.8876,71.6702,71.6796,66151.0
2022-04-21 14:25:00,75.83,76.02,75.82,75.91,79126.0,71.6891,71.8687,71.6796,71.7647,79126.0
2022-04-21 14:30:00,75.9,76.05,75.82,76.02,33042.0,71.7553,71.8971,71.6796,71.8687,33042.0
2022-04-21 14:35:00,76.02,76.23,75.96,75.97,138401.0,71.8687,72.0672,71.812,71.8214,138401.0
2022-04-21 14:40:00,75.98,76.0,75.8,75.81,57228.0,71.8309,71.8498,71.6607,71.6702,57228.0
2022-04-21 14:45:00,75.81,75.83,75.66,75.7,31757.0,71.6702,71.6891,71.5284,71.5662,31757.0
2022-04-21 14:50:00,75.7,75.71,75.62,75.64,39270.0,71.5662,71.5756,71.4905,71.5095,39270.0
2022-04-21 14:55:00,75.64,75.65,75.47,75.57,129144.0,71.5095,71.5189,71.3487,71.4433,129144.0
2022-04-21 15:00:00,75.56,75.62,75.49,75.61,261682.0,71.4338,71.4905,71.3676,71.4811,261682.0
2022-04-21 15:05:00,75.61,75.68,75.54,75.54,298761.0,71.4811,71.5473,71.4149,71.4149,298761.0
2022-04-21 15:10:00,75.54,75.68,75.5,75.65,71074.0,71.4149,71.5473,71.3771,71.5189,71074.0
2022-04-21 15:15:00,75.63,75.76,75.55,75.7,80718.0,71.5,71.6229,71.4244,71.5662,80718.0
2022-04-21 15:20:00,75.69,75.85,75.63,75.85,142417.0,71.5567,71.708,71.5,71.708,142417.0
2022-04-21 15:25:00,75.83,76.11,75.77,76.1,137196.0,71.6891,71.9538,71.6324,71.9443,137196.0
2022-04-21 15:30:00,76.1,76.16,75.98,76.0,280360.0,71.9443,72.0011,71.8309,71.8498,280360.0
2022-04-21 15:35:00,75.99,75.99,75.88,75.93,226688.0,71.8403,71.8403,71.7363,71.7836,226688.0
2022-04-21 15:40:00,75.93,76.01,75.9,76.0,209043.0,71.7836,71.8592,71.7553,71.8498,209043.0
2022-04-21 15:45:00,76.0,76.06,75.84,75.85,556035.0,71.8498,71.9065,71.6985,71.708,556035.0
2022-04-21 15:50:00,75.83,76.17,75.83,76.08,298693.0,71.6891,72.0105,71.6891,71.9254,298693.0
2022-04-21 15:55:00,76.08,76.08,75.94,76.05,277188.0,71.9254,71.9254,71.7931,71.8971,277188.0
2022-04-22 09:30:00,75.12,75.18,74.35,74.56,168601.0,71.0179,71.0746,70.2899,70.4884,168601.0
2022-04-22 09:35:00,74.61,75.05,74.46,74.52,192169.0,70.5357,70.9517,70.3939,70.4506,192169.0
2022-04-22 09:40:00,74.5,74.74,74.28,74.52,181254.0,70.4317,70.6586,70.2237,70.4506,181254.0
2022-04-22 09:45:00,74.5,74.97,74.41,74.97,122848.0,70.4317,70.876,70.3466,70.876,122848.0
2022-04-22 09:50:00,75.0,75.01,74.67,74.79,88285.0,70.9044,70.9139,70.5924,70.7059,88285.0
2022-04-22 09:55:00,74.79,74.88,74.63,74.88,119943.0,70.7059,70.791,70.5546,70.791,119943.0
2022-04-22 10:00:00,74.9,75.28,74.85,75.0,97747.0,70.8099,71.1691,70.7626,70.9044,97747.0
2022-04-22 10:05:00,74.99,75.39,74.99,75.23,44584.0,70.8949,71.2731,70.8949,71.1218,44584.0
2022-04-22 10:10:00,75.22,75.25,74.93,74.96,53094.0,71.1124,71.1408,70.8382,70.8666,53094.0
2022-04-22 10:15:00,74.96,74.96,74.79,74.9,45206.0,70.8666,70.8666,70.7059,70.8099,45206.0
2022-04-22 10:20:00,74.9,74.9,74.5,74.54,115562.0,70.8099,70.8099,70.4317,70.4695,115562.0
2022-04-22 10:25:00,74.55,74.7,74.41,74.61,111568.0,70.479,70.6208,70.3466,70.5357,111568.0
2022-04-22 10:30:00,74.6,74.74,74.56,74.69,47928.0,70.5262,70.6586,70.4884,70.6113,47928.0
2022-04-22 10:35:00,74.68,75.05,74.65,74.79,56973.0,70.6019,70.9517,70.5735,70.7059,56973.0
2022-04-22 10:40:00,74.77,74.78,74.58,74.68,78733.0,70.687,70.6964,70.5073,70.6019,78733.0
2022-04-22 10:45:00,74.66,74.83,74.61,74.67,95251.0,70.583,70.7437,70.5357,70.5924,95251.0
2022-04-22 10:50:00,74.64,74.67,74.41,74.43,85844.0,70.5641,70.5924,70.3466,70.3655,85844.0
2022-04-22 10:55:00,74.44,74.53,74.37,74.37,65977.0,70.375,70.4601,70.3088,70.3088,65977.0
2022-04-22 11:00:00,74.36,74.48,74.15,74.19,88742.0,70.2994,70.4128,70.1008,70.1386,88742.0
2022-04-22 11:05:00,74.16,74.55,74.16,74.53,64256.0,70.1103,70.479,70.1103,70.4601,64256.0
2022-04-22 11:10:00,74.54,74.54,74.31,74.44,11322.0,70.4695,70.4695,70.2521,70.375,11322.0
2022-04-22 11:15:00,74.41,74.53,74.27,74.28,23780.0,70.3466,70.4601,70.2143,70.2237,23780.0
2022-04-22 11:20:00,74.29,74.4,74.11,74.14,26219.0,70.2332,70.3372,70.063,70.0914,26219.0
2022-04-22 11:25:00,74.15,74.19,74.03,74.1,20753.0,70.1008,70.1386,69.9874,70.0536,20753.0
2022-04-22 11:30:00,74.09,74.18,74.05,74.14,22107.0,70.0441,70.1292,70.0063,70.0914,22107.0
2022-04-22 11:35:00,74.09,74.09,73.95,73.97,25911.0,70.0441,70.0441,69.9117,69.9306,25911.0
2022-04-22 11:40:00,73.98,74.03,73.69,73.7,272489.0,69.9401,69.9874,69.6659,69.6754,272489.0
2022-04-22 11:45:00,73.68,73.84,73.68,73.78,32871.0,69.6565,69.8077,69.6565,69.751,32871.0
2022-04-22 11:50:00,73.77,73.8,73.58,73.59,26356.0,69.7416,69.7699,69.5619,69.5714,26356.0
2022-04-22 11:55:00,73.58,73.64,73.52,73.52,33695.0,69.5619,69.6187,69.5052,69.5052,33695.0
2022-04-22 12:00:00,73.51,73.53,73.43,73.52,33271.0,69.4958,69.5147,69.4201,69.5052,33271.0
2022-04-22 12:05:00,73.51,73.69,73.51,73.62,108867.0,69.4958,69.6659,69.4958,69.5998,108867.0
2022-04-22 12:10:00,73.63,73.7,73.57,73.64,81492.0,69.6092,69.6754,69.5525,69.6187,81492.0
2022-04-22 12:15:00,73.64,73.66,73.55,73.65,74463.0,69.6187,69.6376,69.5336,69.6281,74463.0
2022-04-22 12:20:00,73.63,73.72,73.63,73.71,20953.0,69.6092,69.6943,69.6092,69.6848,20953.0
2022-04-22 12:25:00,73.72,73.79,73.63,73.65,23639.0,69.6943,69.7605,69.6092,69.6281,23639.0
2022-04-22 12:30:00,73.64,73.8,73.63,73.77,32122.0,69.6187,69.7699,69.6092,69.7416,32122.0
2022-04-22 12:35:00,73.78,73.92,73.71,73.72,33115.0,69.751,69.8834,69.6848,69.6943,33115.0
2022-04-22 12:40:00,73.71,73.76,73.69,73.76,12852.0,69.6848,69.7321,69.6659,69.7321,12852.0
2022-04-22 12:45:00,73.76,73.81,73.74,73.78,16271.0,69.7321,69.7794,69.7132,69.751,16271.0
2022-04-22 12:50:00,73.77,73.77,73.57,73.58,24988.0,69.7416,69.7416,69.5525,69.5619,24988.0
2022-04-22 12:55:00,73.58,73.6,73.54,73.56,21227.0,69.5619,69.5809,69.5241,69.543,21227.0
2022-04-22 13:00:00,73.56,73.58,73.39,73.42,22901.0,69.543,69.5619,69.3823,69.4107,22901.0
2022-04-22 13:05:00,73.43,73.51,73.42,73.48,21045.0,69.4201,69.4958,69.4107,69.4674,21045.0
2022-04-22 13:10:00,73.47,73.66,73.45,73.62,23432.0,69.458,69.6376,69.439,69.5998,23432.0
2022-04-22 13:15:00,73.62,73.66,73.57,73.59,37533.0,69.5998,69.6376,69.5525,69.5714,37533.0
2022-04-22 13:20:00,73.59,73.59,73.27,73.31,19352.0,69.5714,69.5714,69.2689,69.3067,19352.0
2022-04-22 13:25:00,73.3,73.49,73.27,73.46,27098.0,69.2972,69.4769,69.2689,69.4485,27098.0
2022-04-22 13:30:00,73.44,73.46,73.29,73.3,43603.0,69.4296,69.4485,69.2878,69.2972,43603.0
2022-04-22 13:35:00,73.3,73.38,73.26,73.36,24915.0,69.2972,69.3729,69.2594,69.354,24915.0
2022-04-22 13:40:00,73.36,73.44,73.31,73.42,53316.0,69.354,69.4296,69.3067,69.4107,53316.0
2022-04-22 13:45:00,73.42,73.43,73.26,73.29,19500.0,69.4107,69.4201,69.2594,69.2878,19500.0
2022-04-22 13:50:00,73.29,73.3,73.17,73.18,45462.0,69.2878,69.2972,69.1743,69.1838,45462.0
2022-04-22 13:55:00,73.17,73.24,73.14,73.16,22856.0,69.1743,69.2405,69.146,69.1649,22856.0
2022-04-22 14:00:00,73.16,73.18,73.1,73.1,17365.0,69.1649,69.1838,69.1082,69.1082,17365.0
2022-04-22 14:05:00,73.11,73.3,73.11,73.17,25524.0,69.1176,69.2972,69.1176,69.1743,25524.0
2022-04-22 14:10:00,73.17,73.26,73.13,73.13,15025.0,69.1743,69.2594,69.1365,69.1365,15025.0
2022-04-22 14:15:00,73.15,73.4,73.12,73.39,29027.0,69.1554,69.3918,69.1271,69.3823,29027.0
2022-04-22 14:20:00,73.39,73.5,73.31,73.32,18010.0,69.3823,69.4863,69.3067,69.3161,18010.0
2022-04-22 14:25:00,73.31,73.32,73.19,73.21,20907.0,69.3067,69.3161,69.1932,69.2122,20907.0
2022-04-22 14:30:00,73.2,73.23,73.01,73.02,21205.0,69.2027,69.2311,69.0231,69.0325,21205.0
2022-04-22 14:35:00,73.01,73.13,73.01,73.12,20508.0,69.0231,69.1365,69.0231,69.1271,20508.0
2022-04-22 14:40:00,73.1,73.17,73.04,73.08,14483.0,69.1082,69.1743,69.0514,69.0893,14483.0
2022-04-22 14:45:00,73.09,73.12,73.02,73.02,14403.0,69.0987,69.1271,69.0325,69.0325,14403.0
2022-04-22 14:50:00,73.04,73.05,72.91,72.92,24168.0,69.0514,69.0609,68.9285,68.938,24168.0
2022-04-22 14:55:00,72.92,72.96,72.86,72.95,46907.0,68.938,68.9758,68.8813,68.9663,46907.0
2022-04-22 15:00:00,72.97,72.98,72.82,72.89,32354.0,68.9853,68.9947,68.8434,68.9096,32354.0
2022-04-22 15:05:00,72.88,72.94,72.85,72.88,26774.0,68.9002,68.9569,68.8718,68.9002,26774.0
2022-04-22 15:10:00,72.87,73.22,72.79,73.19,59296.0,68.8907,69.2216,68.8151,69.1932,59296.0
2022-04-22 15:15:00,73.19,73.31,73.11,73.25,54789.0,69.1932,69.3067,69.1176,69.25,54789.0
2022-04-22 15:20:00,73.25,73.29,73.12,73.17,56125.0,69.25,69.2878,69.1271,69.1743,56125.0
2022-04-22 15:25:00,73.17,73.28,73.16,73.26,40333.0,69.1743,69.2783,69.1649,69.2594,40333.0
2022-04-22 15:30:00,73.26,73.6,73.25,73.57,140673.0,69.2594,69.5809,69.25,69.5525,140673.0
2022-04-22 15:35:00,73.57,73.66,73.45,73.45,151529.0,69.5525,69.6376,69.439,69.439,151529.0
2022-04-22 15:40:00,73.45,73.55,73.28,73.39,162002.0,69.439,69.5336,69.2783,69.3823,162002.0
2022-04-22 15:45:00,73.38,73.38,73.05,73.05,75940.0,69.3729,69.3729,69.0609,69.0609,75940.0
2022-04-22 15:50:00,73.05,73.13,72.88,72.92,123721.0,69.0609,69.1365,68.9002,68.938,123721.0
2022-04-22 15:55:00,72.93,73.03,72.9,73.01,282489.0,68.9474,69.042,68.9191,69.0231,282489.0
2022-04-25 09:30:00,72.31,72.5,71.9,72.3,228141.0,68.3613,68.5409,67.9737,68.3518,228141.0
2022-04-25 09:35:00,72.3,72.72,72.08,72.58,330620.0,68.3518,68.7489,68.1439,68.6166,330620.0
2022-04-25 09:40:00,72.53,72.7,72.3,72.41,142078.0,68.5693,68.73,68.3518,68.4558,142078.0
2022-04-25 09:45:00,72.37,72.48,72.04,72.25,92492.0,68.418,68.522,68.106,68.3046,92492.0
2022-04-25 09:50:00,72.28,72.65,72.27,72.35,111312.0,68.3329,68.6827,68.3235,68.3991,111312.0
2022-04-25 09:55:00,72.35,72.49,72.13,72.17,50099.0,68.3991,68.5315,68.1911,68.2289,50099.0
2022-04-25 10:00:00,72.13,72.4,72.13,72.25,79201.0,68.1911,68.4464,68.1911,68.3046,79201.0
2022-04-25 10:05:00,72.24,72.56,72.17,72.42,101597.0,68.2951,68.5976,68.2289,68.4653,101597.0
2022-04-25 10:10:00,72.42,72.47,72.16,72.4,63338.0,68.4653,68.5126,68.2195,68.4464,63338.0
2022-04-25 10:15:00,72.42,72.5,72.14,72.28,69260.0,68.4653,68.5409,68.2006,68.3329,69260.0
2022-04-25 10:20:00,72.29,72.68,72.11,72.66,32194.0,68.3424,68.7111,68.1722,68.6922,32194.0
2022-04-25 10:25:00,72.68,72.88,72.68,72.74,97145.0,68.7111,68.9002,68.7111,68.7678,97145.0
2022-04-25 10:30:00,72.73,73.27,72.73,73.18,255964.0,68.7584,69.2689,68.7584,69.1838,255964.0
2022-04-25 10:35:00,73.17,73.22,72.88,72.88,75383.0,69.1743,69.2216,68.9002,68.9002,75383.0
2022-04-25 10:40:00,72.89,72.89,72.68,72.83,44714.0,68.9096,68.9096,68.7111,68.8529,44714.0
2022-04-25 10:45:00,72.82,72.85,72.6,72.85,37650.0,68.8434,68.8718,68.6355,68.8718,37650.0
2022-04-25 10:50:00,72.86,72.86,72.34,72.4,58420.0,68.8813,68.8813,68.3897,68.4464,58420.0
2022-04-25 10:55:00,72.43,72.45,72.18,72.18,58463.0,68.4747,68.4937,68.2384,68.2384,58463.0
2022-04-25 11:00:00,72.19,72.3,72.18,72.25,42899.0,68.2479,68.3518,68.2384,68.3046,42899.0
2022-04-25 11:05:00,72.24,72.41,72.14,72.41,33539.0,68.2951,68.4558,68.2006,68.4558,33539.0
2022-04-25 11:10:00,72.38,72.58,72.29,72.38,47515.0,68.4275,68.6166,68.3424,68.4275,47515.0
2022-04-25 11:15:00,72.38,72.38,72.13,72.31,30065.0,68.4275,68.4275,68.1911,68.3613,30065.0
2022-04-25 11:20:00,72.28,72.54,72.28,72.49,24116.0,68.3329,68.5787,68.3329,68.5315,24116.0
2022-04-25 11:25:00,72.5,72.71,72.47,72.52,52203.0,68.5409,68.7395,68.5126,68.5598,52203.0
2022-04-25 11:30:00,72.53,72.55,72.22,72.37,45734.0,68.5693,68.5882,68.2762,68.418,45734.0
2022-04-25 11:35:00,72.39,72.61,72.31,72.42,38530.0,68.4369,68.6449,68.3613,68.4653,38530.0
2022-04-25 11:40:00,72.45,72.46,72.31,72.34,19947.0,68.4937,68.5031,68.3613,68.3897,19947.0
2022-04-25 11:45:00,72.32,72.32,72.2,72.21,38301.0,68.3708,68.3708,68.2573,68.2668,38301.0
2022-04-25 11:50:00,72.22,72.32,72.18,72.28,35028.0,68.2762,68.3708,68.2384,68.3329,35028.0
2022-04-25 11:55:00,72.27,72.34,72.2,72.33,34638.0,68.3235,68.3897,68.2573,68.3802,34638.0
2022-04-25 12:00:00,72.34,72.34,72.13,72.25,31189.0,68.3897,68.3897,68.1911,68.3046,31189.0
2022-04-25 12:05:00,72.25,72.9,72.25,72.86,65686.0,68.3046,68.9191,68.3046,68.8813,65686.0
2022-04-25 12:10:00,72.84,73.04,72.83,72.94,126436.0,68.8624,69.0514,68.8529,68.9569,126436.0
2022-04-25 12:15:00,72.92,73.1,72.92,73.07,101099.0,68.938,69.1082,68.938,69.0798,101099.0
2022-04-25 12:20:00,73.07,73.21,73.03,73.19,108415.0,69.0798,69.2122,69.042,69.1932,108415.0
2022-04-25 12:25:00,73.2,73.31,73.17,73.25,69206.0,69.2027,69.3067,69.1743,69.25,69206.0
2022-04-25 12:30:00,73.25,73.49,73.18,73.36,78326.0,69.25,69.4769,69.1838,69.354,78326.0
2022-04-25 12:35:00,73.34,73.64,73.31,73.53,66022.0,69.3351,69.6187,69.3067,69.5147,66022.0
2022-04-25 12:40:00,73.52,73.55,73.4,73.4,51709.0,69.5052,69.5336,69.3918,69.3918,51709.0
2022-04-25 12:45:00,73.4,73.65,73.38,73.64,34306.0,69.3918,69.6281,69.3729,69.6187,34306.0
2022-04-25 12:50:00,73.65,73.67,73.39,73.41,41604.0,69.6281,69.647,69.3823,69.4012,41604.0
2022-04-25 12:55:00,73.42,73.42,73.28,73.31,23329.0,69.4107,69.4107,69.2783,69.3067,23329.0
2022-04-25 13:00:00,73.31,73.4,73.04,73.1,43583.0,69.3067,69.3918,69.0514,69.1082,43583.0
2022-04-25 13:05:00,73.13,73.39,73.07,73.39,41826.0,69.1365,69.3823,69.0798,69.3823,41826.0
2022-04-25 13:10:00,73.42,73.62,73.4,73.62,34155.0,69.4107,69.5998,69.3918,69.5998,34155.0
2022-04-25 13:15:00,73.63,73.73,73.56,73.61,35483.0,69.6092,69.7038,69.543,69.5903,35483.0
2022-04-25 13:20:00,73.62,73.65,73.44,73.48,27014.0,69.5998,69.6281,69.4296,69.4674,27014.0
2022-04-25 13:25:00,73.49,73.53,73.27,73.43,46750.0,69.4769,69.5147,69.2689,69.4201,46750.0
2022-04-25 13:30:00,73.44,73.57,73.26,73.3,39920.0,69.4296,69.5525,69.2594,69.2972,39920.0
2022-04-25 13:35:00,73.29,73.33,73.19,73.3,35421.0,69.2878,69.3256,69.1932,69.2972,35421.0
2022-04-25 13:40:00,73.31,73.49,73.3,73.41,37455.0,69.3067,69.4769,69.2972,69.4012,37455.0
2022-04-25 13:45:00,73.42,73.67,73.39,73.63,50312.0,69.4107,69.647,69.3823,69.6092,50312.0
2022-04-25 13:50:00,73.63,73.63,73.41,73.46,25448.0,69.6092,69.6092,69.4012,69.4485,25448.0
2022-04-25 13:55:00,73.46,73.48,73.29,73.37,22680.0,69.4485,69.4674,69.2878,69.3634,22680.0
2022-04-25 14:00:00,73.37,73.4,73.19,73.22,30180.0,69.3634,69.3918,69.1932,69.2216,30180.0
2022-04-25 14:05:00,73.22,73.6,73.19,73.52,48125.0,69.2216,69.5809,69.1932,69.5052,48125.0
2022-04-25 14:10:00,73.55,73.63,73.34,73.53,28790.0,69.5336,69.6092,69.3351,69.5147,28790.0
2022-04-25 14:15:00,73.55,73.82,73.54,73.78,88287.0,69.5336,69.7888,69.5241,69.751,88287.0
2022-04-25 14:20:00,73.78,74.0,73.71,74.0,77280.0,69.751,69.959,69.6848,69.959,77280.0
2022-04-25 14:25:00,73.99,74.04,73.87,74.04,56673.0,69.9496,69.9968,69.8361,69.9968,56673.0
2022-04-25 14:30:00,74.04,74.05,73.92,73.95,23768.0,69.9968,70.0063,69.8834,69.9117,23768.0
2022-04-25 14:35:00,73.96,73.98,73.78,73.78,36872.0,69.9212,69.9401,69.751,69.751,36872.0
2022-04-25 14:40:00,73.77,73.84,73.66,73.68,50416.0,69.7416,69.8077,69.6376,69.6565,50416.0
2022-04-25 14:45:00,73.67,74.07,73.61,74.07,54339.0,69.647,70.0252,69.5903,70.0252,54339.0
2022-04-25 14:50:00,74.06,74.07,73.96,74.01,36845.0,70.0157,70.0252,69.9212,69.9685,36845.0
2022-04-25 14:55:00,74.02,74.02,73.65,73.65,23100.0,69.9779,69.9779,69.6281,69.6281,23100.0
2022-04-25 15:00:00,73.65,73.7,73.28,73.37,34442.0,69.6281,69.6754,69.2783,69.3634,34442.0
2022-04-25 15:05:00,73.38,73.45,73.29,73.4,45947.0,69.3729,69.439,69.2878,69.3918,45947.0
2022-04-25 15:10:00,73.4,73.55,73.38,73.55,50880.0,69.3918,69.5336,69.3729,69.5336,50880.0
2022-04-25 15:15:00,73.55,73.87,73.54,73.85,317997.0,69.5336,69.8361,69.5241,69.8172,317997.0
2022-04-25 15:20:00,73.86,74.0,73.84,73.98,84490.0,69.8267,69.959,69.8077,69.9401,84490.0
2022-04-25 15:25:00,73.97,74.04,73.76,74.0,90183.0,69.9306,69.9968,69.7321,69.959,90183.0
2022-04-25 15:30:00,73.99,74.07,73.92,74.03,76010.0,69.9496,70.0252,69.8834,69.9874,76010.0
2022-04-25 15:35:00,74.02,74.21,73.98,74.19,117527.0,69.9779,70.1575,69.9401,70.1386,117527.0
2022-04-25 15:40:00,74.2,74.24,73.96,74.21,98733.0,70.1481,70.1859,69.9212,70.1575,98733.0
2022-04-25 15:45:00,74.21,74.23,73.9,73.91,112861.0,70.1575,70.1765,69.8645,69.8739,112861.0
2022-04-25 15:50:00,73.91,74.1,73.84,74.05,131137.0,69.8739,70.0536,69.8077,70.0063,131137.0
2022-04-25 15:55:00,74.05,74.2,73.98,74.16,202808.0,70.0063,70.1481,69.9401,70.1103,202808.0
2022-04-26 09:30:00,73.38,73.66,73.05,73.12,72766.0,69.3729,69.6376,69.0609,69.1271,72766.0
2022-04-26 09:35:00,73.13,73.61,73.05,73.35,92218.0,69.1365,69.5903,69.0609,69.3445,92218.0
2022-04-26 09:40:00,73.3,73.51,73.08,73.09,36437.0,69.2972,69.4958,69.0893,69.0987,36437.0
2022-04-26 09:45:00,73.06,73.37,72.97,73.18,40327.0,69.0703,69.3634,68.9853,69.1838,40327.0
2022-04-26 09:50:00,73.15,73.24,72.89,72.9,41725.0,69.1554,69.2405,68.9096,68.9191,41725.0
2022-04-26 09:55:00,72.95,72.97,72.76,72.96,44356.0,68.9663,68.9853,68.7867,68.9758,44356.0
2022-04-26 10:00:00,72.92,73.01,72.77,72.84,19897.0,68.938,69.0231,68.7962,68.8624,19897.0
2022-04-26 10:05:00,72.86,73.1,72.83,73.09,17473.0,68.8813,69.1082,68.8529,69.0987,17473.0
2022-04-26 10:10:00,73.06,73.08,72.67,72.67,35765.0,69.0703,69.0893,68.7016,68.7016,35765.0
2022-04-26 10:15:00,72.68,72.68,72.4,72.61,40691.0,68.7111,68.7111,68.4464,68.6449,40691.0
2022-04-26 10:20:00,72.56,72.72,72.44,72.65,35015.0,68.5976,68.7489,68.4842,68.6827,35015.0
2022-04-26 10:25:00,72.59,72.82,72.45,72.82,25540.0,68.626,68.8434,68.4937,68.8434,25540.0
2022-04-26 10:30:00,72.77,72.78,72.37,72.4,30903.0,68.7962,68.8056,68.418,68.4464,30903.0
2022-04-26 10:35:00,72.4,72.49,72.28,72.4,32515.0,68.4464,68.5315,68.3329,68.4464,32515.0
2022-04-26 10:40:00,72.36,72.4,72.19,72.23,47137.0,68.4086,68.4464,68.2479,68.2857,47137.0
2022-04-26 10:45:00,72.22,72.53,72.22,72.52,49642.0,68.2762,68.5693,68.2762,68.5598,49642.0
2022-04-26 10:50:00,72.47,72.49,72.18,72.26,30885.0,68.5126,68.5315,68.2384,68.314,30885.0
2022-04-26 10:55:00,72.21,72.27,72.06,72.12,106783.0,68.2668,68.3235,68.125,68.1817,106783.0
2022-04-26 11:00:00,72.09,72.09,71.91,72.02,58884.0,68.1533,68.1533,67.9831,68.0871,58884.0
2022-04-26 11:05:00,72.02,72.05,71.92,72.04,11041.0,68.0871,68.1155,67.9926,68.106,11041.0
2022-04-26 11:10:00,72.0,72.21,71.99,72.19,25620.0,68.0682,68.2668,68.0588,68.2479,25620.0
2022-04-26 11:15:00,72.15,72.15,71.89,71.94,30968.0,68.21,68.21,67.9642,68.0115,30968.0
2022-04-26 11:20:00,71.92,72.37,71.87,72.29,47465.0,67.9926,68.418,67.9453,68.3424,47465.0
2022-04-26 11:25:00,72.29,72.41,72.19,72.24,70092.0,68.3424,68.4558,68.2479,68.2951,70092.0
2022-04-26 11:30:00,72.26,72.51,72.17,72.33,29331.0,68.314,68.5504,68.2289,68.3802,29331.0
2022-04-26 11:35:00,72.33,72.33,72.12,72.32,33040.0,68.3802,68.3802,68.1817,68.3708,33040.0
2022-04-26 11:40:00,72.26,72.33,72.13,72.33,19039.0,68.314,68.3802,68.1911,68.3802,19039.0
2022-04-26 11:45:00,72.31,72.43,72.3,72.38,28442.0,68.3613,68.4747,68.3518,68.4275,28442.0
2022-04-26 11:50:00,72.39,72.39,72.06,72.06,282274.0,68.4369,68.4369,68.125,68.125,282274.0
2022-04-26 11:55:00,72.05,72.05,71.9,71.94,72913.0,68.1155,68.1155,67.9737,68.0115,72913.0
2022-04-26 12:00:00,71.94,72.01,71.85,71.96,59315.0,68.0115,68.0777,67.9264,68.0304,59315.0
2022-04-26 12:05:00,71.94,72.07,71.91,72.07,22845.0,68.0115,68.1344,67.9831,68.1344,22845.0
2022-04-26 12:10:00,72.08,72.17,72.04,72.12,27585.0,68.1439,68.2289,68.106,68.1817,27585.0
2022-04-26 12:15:00,72.14,72.26,72.11,72.16,30162.0,68.2006,68.314,68.1722,68.2195,30162.0
2022-04-26 12:20:00,72.17,72.4,72.17,72.36,15777.0,68.2289,68.4464,68.2289,68.4086,15777.0
2022-04-26 12:25:00,72.35,72.68,72.32,72.65,64221.0,68.3991,68.7111,68.3708,68.6827,64221.0
2022-04-26 12:30:00,72.65,72.67,72.51,72.61,54587.0,68.6827,68.7016,68.5504,68.6449,54587.0
2022-04-26 12:35:00,72.62,72.76,72.61,72.62,50332.0,68.6544,68.7867,68.6449,68.6544,50332.0
2022-04-26 12:40:00,72.63,72.71,72.57,72.63,25226.0,68.6638,68.7395,68.6071,68.6638,25226.0
2022-04-26 12:45:00,72.64,72.67,72.47,72.54,69251.0,68.6733,68.7016,68.5126,68.5787,69251.0
2022-04-26 12:50:00,72.54,72.69,72.51,72.59,26076.0,68.5787,68.7205,68.5504,68.626,26076.0
2022-04-26 12:55:00,72.57,73.0,72.54,72.97,17214.0,68.6071,69.0136,68.5787,68.9853,17214.0
2022-04-26 13:00:00,72.9,72.9,72.47,72.51,38884.0,68.9191,68.9191,68.5126,68.5504,38884.0
2022-04-26 13:05:00,72.51,72.57,72.48,72.51,25197.0,68.5504,68.6071,68.522,68.5504,25197.0
2022-04-26 13:10:00,72.5,72.54,72.37,72.38,38013.0,68.5409,68.5787,68.418,68.4275,38013.0
2022-04-26 13:15:00,72.37,72.42,72.21,72.22,62295.0,68.418,68.4653,68.2668,68.2762,62295.0
2022-04-26 13:20:00,72.22,72.27,72.07,72.11,65996.0,68.2762,68.3235,68.1344,68.1722,65996.0
2022-04-26 13:25:00,72.12,72.19,71.92,71.94,196206.0,68.1817,68.2479,67.9926,68.0115,196206.0
2022-04-26 13:30:00,71.93,72.01,71.86,71.97,102743.0,68.002,68.0777,67.9359,68.0399,102743.0
2022-04-26 13:35:00,71.93,72.06,71.86,72.01,26918.0,68.002,68.125,67.9359,68.0777,26918.0
2022-04-26 13:40:00,72.01,72.31,71.98,72.25,49827.0,68.0777,68.3613,68.0493,68.3046,49827.0
2022-04-26 13:45:00,72.26,72.3,72.12,72.16,13115.0,68.314,68.3518,68.1817,68.2195,13115.0
2022-04-26 13:50:00,72.18,72.18,72.06,72.06,13699.0,68.2384,68.2384,68.125,68.125,13699.0
2022-04-26 13:55:00,72.07,72.22,72.06,72.22,15195.0,68.1344,68.2762,68.125,68.2762,15195.0
2022-04-26 14:00:00,72.28,72.29,72.1,72.25,19370.0,68.3329,68.3424,68.1628,68.3046,19370.0
2022-04-26 14:05:00,72.22,72.33,72.19,72.24,25377.0,68.2762,68.3802,68.2479,68.2951,25377.0
2022-04-26 14:10:00,72.24,72.4,72.24,72.38,9352.0,68.2951,68.4464,68.2951,68.4275,9352.0
2022-04-26 14:15:00,72.37,72.57,72.24,72.31,29675.0,68.418,68.6071,68.2951,68.3613,29675.0
2022-04-26 14:20:00,72.31,72.62,72.29,72.57,10379.0,68.3613,68.6544,68.3424,68.6071,10379.0
2022-04-26 14:25:00,72.59,72.61,72.45,72.54,47410.0,68.626,68.6449,68.4937,68.5787,47410.0
2022-04-26 14:30:00,72.53,72.58,72.41,72.56,47206.0,68.5693,68.6166,68.4558,68.5976,47206.0
2022-04-26 14:35:00,72.53,72.72,72.52,72.56,31517.0,68.5693,68.7489,68.5598,68.5976,31517.0
2022-04-26 14:40:00,72.55,72.55,72.28,72.28,56527.0,68.5882,68.5882,68.3329,68.3329,56527.0
2022-04-26 14:45:00,72.28,72.4,72.21,72.25,22961.0,68.3329,68.4464,68.2668,68.3046,22961.0
2022-04-26 14:50:00,72.26,72.47,72.25,72.46,14601.0,68.314,68.5126,68.3046,68.5031,14601.0
2022-04-26 14:55:00,72.48,72.68,72.47,72.66,41609.0,68.522,68.7111,68.5126,68.6922,41609.0
2022-04-26 15:00:00,72.68,72.72,72.56,72.57,123447.0,68.7111,68.7489,68.5976,68.6071,123447.0
2022-04-26 15:05:00,72.53,72.58,72.4,72.46,29987.0,68.5693,68.6166,68.4464,68.5031,29987.0
2022-04-26 15:10:00,72.44,72.56,72.27,72.31,21185.0,68.4842,68.5976,68.3235,68.3613,21185.0
2022-04-26 15:15:00,72.3,72.33,72.04,72.1,44045.0,68.3518,68.3802,68.106,68.1628,44045.0
2022-04-26 15:20:00,72.11,72.23,72.06,72.13,62391.0,68.1722,68.2857,68.125,68.1911,62391.0
2022-04-26 15:25:00,72.12,72.14,72.04,72.05,34683.0,68.1817,68.2006,68.106,68.1155,34683.0
2022-04-26 15:30:00,72.04,72.07,71.71,71.79,274433.0,68.106,68.1344,67.7941,67.8697,274433.0
2022-04-26 15:35:00,71.78,71.9,71.67,71.9,95686.0,67.8602,67.9737,67.7562,67.9737,95686.0
2022-04-26 15:40:00,71.92,71.97,71.78,71.9,138077.0,67.9926,68.0399,67.8602,67.9737,138077.0
2022-04-26 15:45:00,71.89,71.99,71.69,71.73,91525.0,67.9642,68.0588,67.7752,67.813,91525.0
2022-04-26 15:50:00,71.73,71.89,71.61,71.73,172407.0,67.813,67.9642,67.6995,67.813,172407.0
2022-04-26 15:55:00,71.71,71.86,71.63,71.65,361510.0,67.7941,67.9359,67.7184,67.7373,361510.0
2022-04-27 09:30:00,71.74,72.17,71.68,71.92,71876.0,67.8224,68.2289,67.7657,67.9926,71876.0
2022-04-27 09:35:00,71.96,72.16,71.84,72.16,100703.0,68.0304,68.2195,67.917,68.2195,100703.0
2022-04-27 09:40:00,72.17,72.78,72.17,72.76,185778.0,68.2289,68.8056,68.2289,68.7867,185778.0
2022-04-27 09:45:00,72.78,72.84,72.56,72.57,186554.0,68.8056,68.8624,68.5976,68.6071,186554.0
2022-04-27 09:50:00,72.57,72.65,72.3,72.34,139156.0,68.6071,68.6827,68.3518,68.3897,139156.0
2022-04-27 09:55:00,72.34,72.52,72.31,72.39,107791.0,68.3897,68.5598,68.3613,68.4369,107791.0
2022-04-27 10:00:00,72.46,72.76,71.97,71.98,88754.0,68.5031,68.7867,68.0399,68.0493,88754.0
2022-04-27 10:05:00,71.99,72.14,71.88,71.95,79750.0,68.0588,68.2006,67.9548,68.021,79750.0
2022-04-27 10:10:00,71.92,71.93,71.38,71.43,79987.0,67.9926,68.002,67.4821,67.5294,79987.0
2022-04-27 10:15:00,71.41,71.45,71.14,71.25,86477.0,67.5104,67.5483,67.2552,67.3592,86477.0
2022-04-27 10:20:00,71.25,71.49,71.09,71.17,82837.0,67.3592,67.5861,67.2079,67.2836,82837.0
2022-04-27 10:25:00,71.16,71.33,70.88,70.88,89715.0,67.2741,67.4348,67.0094,67.0094,89715.0
2022-04-27 10:30:00,70.9,70.9,70.69,70.85,66720.0,67.0283,67.0283,66.8298,66.981,66720.0
2022-04-27 10:35:00,70.84,71.06,70.79,71.0,36786.0,66.9716,67.1796,66.9243,67.1228,36786.0
2022-04-27 10:40:00,70.98,71.1,70.84,71.08,51745.0,67.1039,67.2174,66.9716,67.1985,51745.0
2022-04-27 10:45:00,71.09,71.33,71.0,71.21,40756.0,67.2079,67.4348,67.1228,67.3214,40756.0
2022-04-27 10:50:00,71.22,71.22,70.98,70.98,50497.0,67.3308,67.3308,67.1039,67.1039,50497.0
2022-04-27 10:55:00,70.98,71.23,70.96,71.22,47141.0,67.1039,67.3403,67.085,67.3308,47141.0
2022-04-27 11:00:00,71.22,71.74,71.21,71.36,59483.0,67.3308,67.8224,67.3214,67.4632,59483.0
2022-04-27 11:05:00,71.38,71.44,71.22,71.31,20909.0,67.4821,67.5388,67.3308,67.4159,20909.0
2022-04-27 11:10:00,71.24,71.5,71.14,71.35,28691.0,67.3497,67.5955,67.2552,67.4537,28691.0
2022-04-27 11:15:00,71.33,71.61,71.33,71.57,64230.0,67.4348,67.6995,67.4348,67.6617,64230.0
2022-04-27 11:20:00,71.58,71.72,71.37,71.68,182239.0,67.6712,67.8035,67.4726,67.7657,182239.0
2022-04-27 11:25:00,71.66,71.73,71.56,71.64,79987.0,67.7468,67.813,67.6523,67.7279,79987.0
2022-04-27 11:30:00,71.65,71.9,71.65,71.82,90581.0,67.7373,67.9737,67.7373,67.8981,90581.0
2022-04-27 11:35:00,71.83,72.13,71.8,72.06,279755.0,67.9075,68.1911,67.8791,68.125,279755.0
2022-04-27 11:40:00,72.02,72.06,71.83,71.83,70295.0,68.0871,68.125,67.9075,67.9075,70295.0
2022-04-27 11:45:00,71.83,71.83,71.65,71.69,10644.0,67.9075,67.9075,67.7373,67.7752,10644.0
2022-04-27 11:50:00,71.7,71.76,71.42,71.46,25765.0,67.7846,67.8413,67.5199,67.5577,25765.0
2022-04-27 11:55:00,71.47,71.67,71.42,71.67,11944.0,67.5672,67.7562,67.5199,67.7562,11944.0
2022-04-27 12:00:00,71.69,71.74,71.48,71.72,28392.0,67.7752,67.8224,67.5766,67.8035,28392.0
2022-04-27 12:05:00,71.73,71.99,71.73,71.96,84497.0,67.813,68.0588,67.813,68.0304,84497.0
2022-04-27 12:10:00,71.96,71.97,71.79,71.8,21594.0,68.0304,68.0399,67.8697,67.8791,21594.0
2022-04-27 12:15:00,71.79,71.93,71.76,71.79,79196.0,67.8697,68.002,67.8413,67.8697,79196.0
2022-04-27 12:20:00,71.8,72.27,71.77,72.25,117411.0,67.8791,68.3235,67.8508,68.3046,117411.0
2022-04-27 12:25:00,72.23,72.39,72.22,72.28,56281.0,68.2857,68.4369,68.2762,68.3329,56281.0
2022-04-27 12:30:00,72.33,72.38,72.19,72.29,33128.0,68.3802,68.4275,68.2479,68.3424,33128.0
2022-04-27 12:35:00,72.3,72.3,72.0,72.11,16038.0,68.3518,68.3518,68.0682,68.1722,16038.0
2022-04-27 12:40:00,72.05,72.25,72.03,72.12,12361.0,68.1155,68.3046,68.0966,68.1817,12361.0
2022-04-27 12:45:00,72.13,72.16,71.96,72.09,30164.0,68.1911,68.2195,68.0304,68.1533,30164.0
2022-04-27 12:50:00,72.09,72.12,71.97,72.01,6617.0,68.1533,68.1817,68.0399,68.0777,6617.0
2022-04-27 12:55:00,72.04,72.1,71.94,72.09,12873.0,68.106,68.1628,68.0115,68.1533,12873.0
2022-04-27 13:00:00,72.1,72.22,71.65,72.11,42415.0,68.1628,68.2762,67.7373,68.1722,42415.0
2022-04-27 13:05:00,72.14,72.15,71.74,71.82,14113.0,68.2006,68.21,67.8224,67.8981,14113.0
2022-04-27 13:10:00,71.79,71.8,71.48,71.6,76767.0,67.8697,67.8791,67.5766,67.6901,76767.0
2022-04-27 13:15:00,71.55,71.59,71.46,71.56,10301.0,67.6428,67.6806,67.5577,67.6523,10301.0
2022-04-27 13:20:00,71.56,71.65,71.53,71.58,19428.0,67.6523,67.7373,67.6239,67.6712,19428.0
2022-04-27 13:25:00,71.6,71.8,71.37,71.78,43439.0,67.6901,67.8791,67.4726,67.8602,43439.0
2022-04-27 13:30:00,71.8,71.87,71.66,71.78,26806.0,67.8791,67.9453,67.7468,67.8602,26806.0
2022-04-27 13:35:00,71.81,71.9,71.59,71.63,16401.0,67.8886,67.9737,67.6806,67.7184,16401.0
2022-04-27 13:40:00,71.63,71.67,71.52,71.64,15105.0,67.7184,67.7562,67.6144,67.7279,15105.0
2022-04-27 13:45:00,71.65,71.89,71.65,71.88,18227.0,67.7373,67.9642,67.7373,67.9548,18227.0
2022-04-27 13:50:00,71.89,72.0,71.88,71.96,27747.0,67.9642,68.0682,67.9548,68.0304,27747.0
2022-04-27 13:55:00,71.95,72.05,71.89,72.04,47967.0,68.021,68.1155,67.9642,68.106,47967.0
2022-04-27 14:00:00,72.04,72.16,71.99,72.06,33302.0,68.106,68.2195,68.0588,68.125,33302.0
2022-04-27 14:05:00,72.08,72.11,72.03,72.07,44581.0,68.1439,68.1722,68.0966,68.1344,44581.0
2022-04-27 14:10:00,72.04,72.28,72.0,72.21,42908.0,68.106,68.3329,68.0682,68.2668,42908.0
2022-04-27 14:15:00,72.22,72.22,71.95,72.01,59533.0,68.2762,68.2762,68.021,68.0777,59533.0
2022-04-27 14:20:00,72.02,72.15,72.02,72.03,48760.0,68.0871,68.21,68.0871,68.0966,48760.0
2022-04-27 14:25:00,72.01,72.15,71.96,72.13,35167.0,68.0777,68.21,68.0304,68.1911,35167.0
2022-04-27 14:30:00,72.12,72.51,72.1,72.49,64633.0,68.1817,68.5504,68.1628,68.5315,64633.0
2022-04-27 14:35:00,72.47,72.51,72.05,72.23,68097.0,68.5126,68.5504,68.1155,68.2857,68097.0
2022-04-27 14:40:00,72.25,72.36,72.2,72.34,32191.0,68.3046,68.4086,68.2573,68.3897,32191.0
2022-04-27 14:45:00,72.35,72.47,72.11,72.14,61866.0,68.3991,68.5126,68.1722,68.2006,61866.0
2022-04-27 14:50:00,72.15,72.15,71.89,71.93,38672.0,68.21,68.21,67.9642,68.002,38672.0
2022-04-27 14:55:00,71.94,71.94,71.63,71.7,41175.0,68.0115,68.0115,67.7184,67.7846,41175.0
2022-04-27 15:00:00,71.69,71.76,71.56,71.68,42171.0,67.7752,67.8413,67.6523,67.7657,42171.0
2022-04-27 15:05:00,71.66,71.81,71.52,71.61,36569.0,67.7468,67.8886,67.6144,67.6995,36569.0
2022-04-27 15:10:00,71.59,71.68,71.5,71.66,41060.0,67.6806,67.7657,67.5955,67.7468,41060.0
2022-04-27 15:15:00,71.65,71.74,71.47,71.5,44521.0,67.7373,67.8224,67.5672,67.5955,44521.0
2022-04-27 15:20:00,71.5,71.56,71.38,71.49,29474.0,67.5955,67.6523,67.4821,67.5861,29474.0
2022-04-27 15:25:00,71.48,71.62,71.48,71.58,27785.0,67.5766,67.709,67.5766,67.6712,27785.0
2022-04-27 15:30:00,71.57,71.67,71.48,71.52,30437.0,67.6617,67.7562,67.5766,67.6144,30437.0
2022-04-27 15:35:00,71.51,71.58,71.34,71.35,33592.0,67.605,67.6712,67.4443,67.4537,33592.0
2022-04-27 15:40:00,71.35,71.68,71.34,71.63,134765.0,67.4537,67.7657,67.4443,67.7184,134765.0
2022-04-27 15:45:00,71.65,71.69,71.37,71.37,96542.0,67.7373,67.7752,67.4726,67.4726,96542.0
2022-04-27 15:50:00,71.35,71.5,71.26,71.42,87586.0,67.4537,67.5955,67.3686,67.5199,87586.0
2022-04-27 15:55:00,71.43,71.52,71.36,71.41,115164.0,67.5294,67.6144,67.4632,67.5104,115164.0
2022-04-28 09:30:00,72.11,72.71,72.01,72.12,144263.0,68.1722,68.7395,68.0777,68.1817,144263.0
2022-04-28 09:35:00,72.14,72.32,71.85,72.04,86321.0,68.2006,68.3708,67.9264,68.106,86321.0
2022-04-28 09:40:00,72.02,72.32,71.68,71.79,54134.0,68.0871,68.3708,67.7657,67.8697,54134.0
2022-04-28 09:45:00,71.75,72.11,71.56,71.57,107382.0,67.8319,68.1722,67.6523,67.6617,107382.0
2022-04-28 09:50:00,71.61,71.89,71.5,71.84,44043.0,67.6995,67.9642,67.5955,67.917,44043.0
2022-04-28 09:55:00,71.82,71.89,71.59,71.66,64479.0,67.8981,67.9642,67.6806,67.7468,64479.0
2022-04-28 10:00:00,71.64,71.66,71.24,71.24,53593.0,67.7279,67.7468,67.3497,67.3497,53593.0
2022-04-28 10:05:00,71.25,71.45,71.06,71.06,29065.0,67.3592,67.5483,67.1796,67.1796,29065.0
2022-04-28 10:10:00,71.07,71.22,70.86,70.89,30965.0,67.189,67.3308,66.9905,67.0188,30965.0
2022-04-28 10:15:00,70.88,71.18,70.77,71.16,86848.0,67.0094,67.293,66.9054,67.2741,86848.0
2022-04-28 10:20:00,71.15,71.15,70.67,70.68,31895.0,67.2646,67.2646,66.8109,66.8203,31895.0
2022-04-28 10:25:00,70.69,70.74,70.53,70.53,51483.0,66.8298,66.877,66.6785,66.6785,51483.0
2022-04-28 10:30:00,70.51,70.6,70.21,70.22,81100.0,66.6596,66.7447,66.376,66.3854,81100.0
2022-04-28 10:35:00,70.25,70.57,70.25,70.5,163766.0,66.4138,66.7163,66.4138,66.6501,163766.0
2022-04-28 10:40:00,70.48,70.55,70.22,70.42,184804.0,66.6312,66.6974,66.3854,66.5745,184804.0
2022-04-28 10:45:00,70.42,70.66,70.39,70.49,36646.0,66.5745,66.8014,66.5461,66.6407,36646.0
2022-04-28 10:50:00,70.49,70.61,70.4,70.53,78753.0,66.6407,66.7541,66.5556,66.6785,78753.0
2022-04-28 10:55:00,70.52,70.85,70.52,70.8,32051.0,66.669,66.981,66.669,66.9338,32051.0
2022-04-28 11:00:00,70.77,70.88,70.66,70.7,27424.0,66.9054,67.0094,66.8014,66.8392,27424.0
2022-04-28 11:05:00,70.67,71.06,70.53,70.97,61520.0,66.8109,67.1796,66.6785,67.0945,61520.0
2022-04-28 11:10:00,70.97,71.03,70.9,71.02,24707.0,67.0945,67.1512,67.0283,67.1417,24707.0
2022-04-28 11:15:00,71.01,71.18,70.96,71.11,56869.0,67.1323,67.293,67.085,67.2268,56869.0
2022-04-28 11:20:00,71.1,71.11,70.94,70.99,32846.0,67.2174,67.2268,67.0661,67.1134,32846.0
2022-04-28 11:25:00,70.98,71.11,70.94,70.99,31871.0,67.1039,67.2268,67.0661,67.1134,31871.0
2022-04-28 11:30:00,71.01,71.11,70.88,71.06,38946.0,67.1323,67.2268,67.0094,67.1796,38946.0
2022-04-28 11:35:00,71.09,71.09,70.77,70.79,30243.0,67.2079,67.2079,66.9054,66.9243,30243.0
2022-04-28 11:40:00,70.78,70.9,70.75,70.79,33571.0,66.9148,67.0283,66.8865,66.9243,33571.0
2022-04-28 11:45:00,70.79,70.86,70.74,70.82,42503.0,66.9243,66.9905,66.877,66.9527,42503.0
2022-04-28 11:50:00,70.8,70.99,70.73,70.92,34276.0,66.9338,67.1134,66.8676,67.0472,34276.0
2022-04-28 11:55:00,70.92,70.92,70.74,70.86,44201.0,67.0472,67.0472,66.877,66.9905,44201.0
2022-04-28 12:00:00,70.85,71.0,70.78,71.0,43256.0,66.981,67.1228,66.9148,67.1228,43256.0
2022-04-28 12:05:00,70.98,71.01,70.84,70.92,19778.0,67.1039,67.1323,66.9716,67.0472,19778.0
2022-04-28 12:10:00,70.92,70.98,70.9,70.96,20625.0,67.0472,67.1039,67.0283,67.085,20625.0
2022-04-28 12:15:00,70.97,71.13,70.94,71.12,38017.0,67.0945,67.2457,67.0661,67.2363,38017.0
2022-04-28 12:20:00,71.12,71.42,71.08,71.4,155627.0,67.2363,67.5199,67.1985,67.501,155627.0
2022-04-28 12:25:00,71.4,71.54,71.4,71.44,45482.0,67.501,67.6333,67.501,67.5388,45482.0
2022-04-28 12:30:00,71.48,71.62,71.45,71.62,20729.0,67.5766,67.709,67.5483,67.709,20729.0
2022-04-28 12:35:00,71.63,71.97,71.63,71.94,97252.0,67.7184,68.0399,67.7184,68.0115,97252.0
2022-04-28 12:40:00,71.95,72.07,71.95,72.06,27881.0,68.021,68.1344,68.021,68.125,27881.0
2022-04-28 12:45:00,72.07,72.43,72.07,72.26,84392.0,68.1344,68.4747,68.1344,68.314,84392.0
2022-04-28 12:50:00,72.26,72.29,72.1,72.28,25531.0,68.314,68.3424,68.1628,68.3329,25531.0
2022-04-28 12:55:00,72.27,72.35,72.12,72.33,15722.0,68.3235,68.3991,68.1817,68.3802,15722.0
2022-04-28 13:00:00,72.34,72.42,72.16,72.36,39562.0,68.3897,68.4653,68.2195,68.4086,39562.0
2022-04-28 13:05:00,72.37,72.44,72.26,72.39,17524.0,68.418,68.4842,68.314,68.4369,17524.0
2022-04-28 13:10:00,72.41,72.59,72.41,72.53,43633.0,68.4558,68.626,68.4558,68.5693,43633.0
2022-04-28 13:15:00,72.52,72.62,72.42,72.62,65048.0,68.5598,68.6544,68.4653,68.6544,65048.0
2022-04-28 13:20:00,72.62,72.7,72.55,72.6,61784.0,68.6544,68.73,68.5882,68.6355,61784.0
2022-04-28 13:25:00,72.59,72.69,72.59,72.63,36001.0,68.626,68.7205,68.626,68.6638,36001.0
2022-04-28 13:30:00,72.64,72.67,72.51,72.57,49748.0,68.6733,68.7016,68.5504,68.6071,49748.0
2022-04-28 13:35:00,72.57,72.74,72.51,72.72,38560.0,68.6071,68.7678,68.5504,68.7489,38560.0
2022-04-28 13:40:00,72.73,72.77,72.49,72.66,38486.0,68.7584,68.7962,68.5315,68.6922,38486.0
2022-04-28 13:45:00,72.67,72.84,72.58,72.82,33564.0,68.7016,68.8624,68.6166,68.8434,33564.0
2022-04-28 13:50:00,72.82,72.88,72.63,72.65,131063.0,68.8434,68.9002,68.6638,68.6827,131063.0
2022-04-28 13:55:00,72.66,72.93,72.66,72.9,65973.0,68.6922,68.9474,68.6922,68.9191,65973.0
2022-04-28 14:00:00,72.9,73.03,72.84,73.01,56996.0,68.9191,69.042,68.8624,69.0231,56996.0
2022-04-28 14:05:00,73.01,73.01,72.82,72.89,93584.0,69.0231,69.0231,68.8434,68.9096,93584.0
2022-04-28 14:10:00,72.91,72.97,72.9,72.91,81506.0,68.9285,68.9853,68.9191,68.9285,81506.0
2022-04-28 14:15:00,72.92,73.1,72.87,73.06,101992.0,68.938,69.1082,68.8907,69.0703,101992.0
2022-04-28 14:20:00,73.06,73.2,72.93,73.2,75866.0,69.0703,69.2027,68.9474,69.2027,75866.0
2022-04-28 14:25:00,73.2,73.21,73.07,73.07,45787.0,69.2027,69.2122,69.0798,69.0798,45787.0
2022-04-28 14:30:00,73.08,73.16,73.03,73.13,59484.0,69.0893,69.1649,69.042,69.1365,59484.0
2022-04-28 14:35:00,73.13,73.22,73.1,73.18,38047.0,69.1365,69.2216,69.1082,69.1838,38047.0
2022-04-28 14:40:00,73.19,73.23,73.14,73.21,38714.0,69.1932,69.2311,69.146,69.2122,38714.0
2022-04-28 14:45:00,73.2,73.28,73.16,73.27,26350.0,69.2027,69.2783,69.1649,69.2689,26350.0
2022-04-28 14:50:00,73.28,73.43,73.27,73.28,60795.0,69.2783,69.4201,69.2689,69.2783,60795.0
2022-04-28 14:55:00,73.26,73.34,73.21,73.32,80783.0,69.2594,69.3351,69.2122,69.3161,80783.0
2022-04-28 15:00:00,73.31,73.4,73.23,73.26,61200.0,69.3067,69.3918,69.2311,69.2594,61200.0
2022-04-28 15:05:00,73.26,73.31,73.18,73.21,75486.0,69.2594,69.3067,69.1838,69.2122,75486.0
2022-04-28 15:10:00,73.21,73.3,73.18,73.19,57951.0,69.2122,69.2972,69.1838,69.1932,57951.0
2022-04-28 15:15:00,73.17,73.31,73.16,73.28,78258.0,69.1743,69.3067,69.1649,69.2783,78258.0
2022-04-28 15:20:00,73.28,73.42,73.24,73.41,103674.0,69.2783,69.4107,69.2405,69.4012,103674.0
2022-04-28 15:25:00,73.4,73.41,73.3,73.3,91328.0,69.3918,69.4012,69.2972,69.2972,91328.0
2022-04-28 15:30:00,73.3,73.34,73.11,73.12,126606.0,69.2972,69.3351,69.1176,69.1271,126606.0
2022-04-28 15:35:00,73.12,73.12,72.98,73.05,103191.0,69.1271,69.1271,68.9947,69.0609,103191.0
2022-04-28 15:40:00,73.03,73.14,72.93,72.96,84039.0,69.042,69.146,68.9474,68.9758,84039.0
2022-04-28 15:45:00,72.95,73.05,72.84,72.96,133676.0,68.9663,69.0609,68.8624,68.9758,133676.0
2022-04-28 15:50:00,72.98,72.98,72.78,72.89,126214.0,68.9947,68.9947,68.8056,68.9096,126214.0
2022-04-28 15:55:00,72.9,72.9,72.73,72.9,254899.0,68.9191,68.9191,68.7584,68.9191,254899.0
2022-04-29 09:30:00,72.21,72.56,72.17,72.51,238808.0,68.2668,68.5976,68.2289,68.5504,238808.0
2022-04-29 09:35:00,72.52,72.68,72.3,72.34,253299.0,68.5598,68.7111,68.3518,68.3897,253299.0
2022-04-29 09:40:00,72.34,72.54,72.24,72.34,174237.0,68.3897,68.5787,68.2951,68.3897,174237.0
2022-04-29 09:45:00,72.32,72.55,72.32,72.42,218124.0,68.3708,68.5882,68.3708,68.4653,218124.0
2022-04-29 09:50:00,72.4,72.49,72.31,72.48,120235.0,68.4464,68.5315,68.3613,68.522,120235.0
2022-04-29 09:55:00,72.5,72.85,72.49,72.72,420220.0,68.5409,68.8718,68.5315,68.7489,420220.0
2022-04-29 10:00:00,72.7,72.89,72.59,72.86,121303.0,68.73,68.9096,68.626,68.8813,121303.0
2022-04-29 10:05:00,72.85,72.91,72.65,72.84,27980.0,68.8718,68.9285,68.6827,68.8624,27980.0
2022-04-29 10:10:00,72.85,72.98,72.55,72.64,37858.0,68.8718,68.9947,68.5882,68.6733,37858.0
2022-04-29 10:15:00,72.63,72.8,72.22,72.28,28605.0,68.6638,68.8245,68.2762,68.3329,28605.0
2022-04-29 10:20:00,72.27,72.32,72.05,72.1,57409.0,68.3235,68.3708,68.1155,68.1628,57409.0
2022-04-29 10:25:00,72.08,72.08,71.75,71.81,54469.0,68.1439,68.1439,67.8319,67.8886,54469.0
2022-04-29 10:30:00,71.79,71.92,71.74,71.8,122610.0,67.8697,67.9926,67.8224,67.8791,122610.0
2022-04-29 10:35:00,71.8,71.82,71.6,71.7,44171.0,67.8791,67.8981,67.6901,67.7846,44171.0
2022-04-29 10:40:00,71.67,71.77,71.54,71.62,71525.0,67.7562,67.8508,67.6333,67.709,71525.0
2022-04-29 10:45:00,71.61,71.62,71.39,71.48,55505.0,67.6995,67.709,67.4915,67.5766,55505.0
2022-04-29 10:50:00,71.49,71.58,71.38,71.44,178241.0,67.5861,67.6712,67.4821,67.5388,178241.0
2022-04-29 10:55:00,71.44,71.8,71.41,71.78,129641.0,67.5388,67.8791,67.5104,67.8602,129641.0
2022-04-29 11:00:00,71.77,71.78,71.48,71.65,325436.0,67.8508,67.8602,67.5766,67.7373,325436.0
2022-04-29 11:05:00,71.64,71.79,71.45,71.51,309464.0,67.7279,67.8697,67.5483,67.605,309464.0
2022-04-29 11:10:00,71.52,71.64,71.41,71.54,167972.0,67.6144,67.7279,67.5104,67.6333,167972.0
2022-04-29 11:15:00,71.53,71.54,71.4,71.53,192589.0,67.6239,67.6333,67.501,67.6239,192589.0
2022-04-29 11:20:00,71.54,71.78,71.49,71.77,177958.0,67.6333,67.8602,67.5861,67.8508,177958.0
2022-04-29 11:25:00,71.76,71.81,71.54,71.61,303357.0,67.8413,67.8886,67.6333,67.6995,303357.0
2022-04-29 11:30:00,71.6,71.98,71.54,71.81,121377.0,67.6901,68.0493,67.6333,67.8886,121377.0
2022-04-29 11:35:00,71.79,71.95,71.79,71.85,73144.0,67.8697,68.021,67.8697,67.9264,73144.0
2022-04-29 11:40:00,71.84,72.08,71.83,72.06,46776.0,67.917,68.1439,67.9075,68.125,46776.0
2022-04-29 11:45:00,72.06,72.16,71.92,72.01,42560.0,68.125,68.2195,67.9926,68.0777,42560.0
2022-04-29 11:50:00,72.01,72.07,71.91,71.95,84117.0,68.0777,68.1344,67.9831,68.021,84117.0
2022-04-29 11:55:00,71.95,71.95,71.79,71.85,64719.0,68.021,68.021,67.8697,67.9264,64719.0
2022-04-29 12:00:00,71.86,71.86,71.5,71.55,108596.0,67.9359,67.9359,67.5955,67.6428,108596.0
2022-04-29 12:05:00,71.54,71.58,71.47,71.53,70697.0,67.6333,67.6712,67.5672,67.6239,70697.0
2022-04-29 12:10:00,71.54,71.64,71.53,71.6,60478.0,67.6333,67.7279,67.6239,67.6901,60478.0
2022-04-29 12:15:00,71.6,71.6,71.51,71.59,45466.0,67.6901,67.6901,67.605,67.6806,45466.0
2022-04-29 12:20:00,71.61,71.63,71.46,71.51,95898.0,67.6995,67.7184,67.5577,67.605,95898.0
2022-04-29 12:25:00,71.51,71.56,71.31,71.34,108605.0,67.605,67.6523,67.4159,67.4443,108605.0
2022-04-29 12:30:00,71.33,71.36,71.24,71.31,77837.0,67.4348,67.4632,67.3497,67.4159,77837.0
2022-04-29 12:35:00,71.34,71.37,71.2,71.23,48270.0,67.4443,67.4726,67.3119,67.3403,48270.0
2022-04-29 12:40:00,71.23,71.26,71.05,71.05,100402.0,67.3403,67.3686,67.1701,67.1701,100402.0
2022-04-29 12:45:00,71.05,71.18,71.05,71.15,49144.0,67.1701,67.293,67.1701,67.2646,49144.0
2022-04-29 12:50:00,71.14,71.15,70.92,70.92,65931.0,67.2552,67.2646,67.0472,67.0472,65931.0
2022-04-29 12:55:00,70.93,71.06,70.93,70.99,39663.0,67.0567,67.1796,67.0567,67.1134,39663.0
2022-04-29 13:00:00,70.97,71.11,70.95,71.06,24090.0,67.0945,67.2268,67.0756,67.1796,24090.0
2022-04-29 13:05:00,71.06,71.06,70.86,70.87,65014.0,67.1796,67.1796,66.9905,66.9999,65014.0
2022-04-29 13:10:00,70.87,70.96,70.82,70.96,22306.0,66.9999,67.085,66.9527,67.085,22306.0
2022-04-29 13:15:00,70.98,71.1,70.91,71.06,60605.0,67.1039,67.2174,67.0378,67.1796,60605.0
2022-04-29 13:20:00,71.07,71.23,71.02,71.22,26324.0,67.189,67.3403,67.1417,67.3308,26324.0
2022-04-29 13:25:00,71.22,71.27,71.11,71.17,84080.0,67.3308,67.3781,67.2268,67.2836,84080.0
2022-04-29 13:30:00,71.14,71.32,71.14,71.3,42359.0,67.2552,67.4254,67.2552,67.4065,42359.0
2022-04-29 13:35:00,71.29,71.33,71.2,71.21,30455.0,67.397,67.4348,67.3119,67.3214,30455.0
2022-04-29 13:40:00,71.21,71.22,71.05,71.07,30931.0,67.3214,67.3308,67.1701,67.189,30931.0
2022-04-29 13:45:00,71.07,71.08,70.9,70.94,25826.0,67.189,67.1985,67.0283,67.0661,25826.0
2022-04-29 13:50:00,70.94,71.0,70.85,70.87,30452.0,67.0661,67.1228,66.981,66.9999,30452.0
2022-04-29 13:55:00,70.86,70.89,70.81,70.83,50757.0,66.9905,67.0188,66.9432,66.9621,50757.0
2022-04-29 14:00:00,70.81,70.84,70.7,70.71,33031.0,66.9432,66.9716,66.8392,66.8487,33031.0
2022-04-29 14:05:00,70.73,70.73,70.65,70.68,41542.0,66.8676,66.8676,66.7919,66.8203,41542.0
2022-04-29 14:10:00,70.67,70.78,70.63,70.77,44208.0,66.8109,66.9148,66.773,66.9054,44208.0
2022-04-29 14:15:00,70.77,70.9,70.73,70.76,38048.0,66.9054,67.0283,66.8676,66.8959,38048.0
2022-04-29 14:20:00,70.74,70.74,70.64,70.66,51547.0,66.877,66.877,66.7825,66.8014,51547.0
2022-04-29 14:25:00,70.67,70.8,70.67,70.79,23081.0,66.8109,66.9338,66.8109,66.9243,23081.0
2022-04-29 14:30:00,70.77,70.87,70.73,70.74,50819.0,66.9054,66.9999,66.8676,66.877,50819.0
2022-04-29 14:35:00,70.73,70.76,70.57,70.57,53929.0,66.8676,66.8959,66.7163,66.7163,53929.0
2022-04-29 14:40:00,70.57,70.67,70.57,70.67,26275.0,66.7163,66.8109,66.7163,66.8109,26275.0
2022-04-29 14:45:00,70.67,70.67,70.53,70.53,38546.0,66.8109,66.8109,66.6785,66.6785,38546.0
2022-04-29 14:50:00,70.53,70.58,70.51,70.52,37870.0,66.6785,66.7258,66.6596,66.669,37870.0
2022-04-29 14:55:00,70.52,70.63,70.45,70.61,24552.0,66.669,66.773,66.6029,66.7541,24552.0
2022-04-29 15:00:00,70.6,70.63,70.49,70.59,26249.0,66.7447,66.773,66.6407,66.7352,26249.0
2022-04-29 15:05:00,70.58,70.58,70.44,70.45,41484.0,66.7258,66.7258,66.5934,66.6029,41484.0
2022-04-29 15:10:00,70.47,70.48,70.35,70.38,38914.0,66.6218,66.6312,66.5083,66.5367,38914.0
2022-04-29 15:15:00,70.38,70.58,70.32,70.56,32475.0,66.5367,66.7258,66.48,66.7069,32475.0
2022-04-29 15:20:00,70.56,70.7,70.48,70.66,188458.0,66.7069,66.8392,66.6312,66.8014,188458.0
2022-04-29 15:25:00,70.65,70.73,70.61,70.62,187418.0,66.7919,66.8676,66.7541,66.7636,187418.0
2022-04-29 15:30:00,70.61,70.72,70.46,70.62,121586.0,66.7541,66.8581,66.6123,66.7636,121586.0
2022-04-29 15:35:00,70.63,70.72,70.58,70.65,181917.0,66.773,66.8581,66.7258,66.7919,181917.0
2022-04-29 15:40:00,70.65,70.74,70.49,70.5,85013.0,66.7919,66.877,66.6407,66.6501,85013.0
2022-04-29 15:45:00,70.49,70.56,70.26,70.27,131303.0,66.6407,66.7069,66.4232,66.4327,131303.0
2022-04-29 15:50:00,70.24,70.28,70.07,70.16,231310.0,66.4043,66.4422,66.2436,66.3287,231310.0
2022-04-29 15:55:00,70.15,70.29,70.1,70.27,317382.0,66.3193,66.4516,66.272,66.4327,317382.0
2022-05-02 09:30:00,70.37,70.73,69.88,70.08,170151.0,66.5272,66.8676,66.064,66.2531,170151.0
2022-05-02 09:35:00,70.04,70.33,69.71,70.33,87298.0,66.2153,66.4894,65.9033,66.4894,87298.0
2022-05-02 09:40:00,70.34,70.78,69.93,70.62,137698.0,66.4989,66.9148,66.1113,66.7636,137698.0
2022-05-02 09:45:00,70.55,70.94,70.33,70.68,79646.0,66.6974,67.0661,66.4894,66.8203,79646.0
2022-05-02 09:50:00,70.62,71.16,70.54,71.14,74735.0,66.7636,67.2741,66.688,67.2552,74735.0
2022-05-02 09:55:00,71.11,71.37,70.98,70.99,170875.0,67.2268,67.4726,67.1039,67.1134,170875.0
2022-05-02 10:00:00,71.0,71.23,70.95,71.1,133646.0,67.1228,67.3403,67.0756,67.2174,133646.0
2022-05-02 10:05:00,71.06,71.06,70.62,70.69,94629.0,67.1796,67.1796,66.7636,66.8298,94629.0
2022-05-02 10:10:00,70.68,70.85,70.54,70.6,67812.0,66.8203,66.981,66.688,66.7447,67812.0
2022-05-02 10:15:00,70.61,71.07,70.56,71.01,65383.0,66.7541,67.189,66.7069,67.1323,65383.0
2022-05-02 10:20:00,71.02,71.33,70.91,71.32,31925.0,67.1417,67.4348,67.0378,67.4254,31925.0
2022-05-02 10:25:00,71.32,71.65,71.29,71.57,91358.0,67.4254,67.7373,67.397,67.6617,91358.0
2022-05-02 10:30:00,71.58,71.83,71.58,71.73,96713.0,67.6712,67.9075,67.6712,67.813,96713.0
2022-05-02 10:35:00,71.73,71.8,71.58,71.72,103430.0,67.813,67.8791,67.6712,67.8035,103430.0
2022-05-02 10:40:00,71.73,72.01,71.65,71.78,81929.0,67.813,68.0777,67.7373,67.8602,81929.0
2022-05-02 10:45:00,71.76,71.81,71.68,71.77,37100.0,67.8413,67.8886,67.7657,67.8508,37100.0
2022-05-02 10:50:00,71.77,71.79,71.58,71.58,40311.0,67.8508,67.8697,67.6712,67.6712,40311.0
2022-05-02 10:55:00,71.57,71.75,71.35,71.38,40480.0,67.6617,67.8319,67.4537,67.4821,40480.0
2022-05-02 11:00:00,71.39,71.4,71.11,71.11,65006.0,67.4915,67.501,67.2268,67.2268,65006.0
2022-05-02 11:05:00,71.11,71.37,71.1,71.21,80083.0,67.2268,67.4726,67.2174,67.3214,80083.0
2022-05-02 11:10:00,71.21,71.33,70.98,71.33,101345.0,67.3214,67.4348,67.1039,67.4348,101345.0
2022-05-02 11:15:00,71.31,71.32,70.86,70.98,42125.0,67.4159,67.4254,66.9905,67.1039,42125.0
2022-05-02 11:20:00,70.95,71.13,70.95,71.12,29330.0,67.0756,67.2457,67.0756,67.2363,29330.0
2022-05-02 11:25:00,71.12,71.32,70.94,71.04,60698.0,67.2363,67.4254,67.0661,67.1607,60698.0
2022-05-02 11:30:00,71.03,71.26,70.89,71.19,53465.0,67.1512,67.3686,67.0188,67.3025,53465.0
2022-05-02 11:35:00,71.2,71.29,70.94,70.98,68623.0,67.3119,67.397,67.0661,67.1039,68623.0
2022-05-02 11:40:00,70.97,71.15,70.83,71.05,54382.0,67.0945,67.2646,66.9621,67.1701,54382.0
2022-05-02 11:45:00,71.06,71.23,70.98,71.06,38252.0,67.1796,67.3403,67.1039,67.1796,38252.0
2022-05-02 11:50:00,71.05,71.28,71.02,71.22,36838.0,67.1701,67.3875,67.1417,67.3308,36838.0
2022-05-02 11:55:00,71.2,71.44,71.15,71.44,74489.0,67.3119,67.5388,67.2646,67.5388,74489.0
2022-05-02 12:00:00,71.44,71.52,70.99,71.07,46859.0,67.5388,67.6144,67.1134,67.189,46859.0
2022-05-02 12:05:00,71.07,71.18,71.01,71.14,30815.0,67.189,67.293,67.1323,67.2552,30815.0
2022-05-02 12:10:00,71.13,71.28,71.11,71.26,33407.0,67.2457,67.3875,67.2268,67.3686,33407.0
2022-05-02 12:15:00,71.23,71.36,71.08,71.36,49275.0,67.3403,67.4632,67.1985,67.4632,49275.0
2022-05-02 12:20:00,71.37,71.5,71.3,71.33,50292.0,67.4726,67.5955,67.4065,67.4348,50292.0
2022-05-02 12:25:00,71.33,71.39,71.22,71.39,25835.0,67.4348,67.4915,67.3308,67.4915,25835.0
2022-05-02 12:30:00,71.4,71.55,71.35,71.5,24662.0,67.501,67.6428,67.4537,67.5955,24662.0
2022-05-02 12:35:00,71.51,71.57,71.28,71.3,32338.0,67.605,67.6617,67.3875,67.4065,32338.0
2022-05-02 12:40:00,71.29,71.39,71.19,71.25,18150.0,67.397,67.4915,67.3025,67.3592,18150.0
2022-05-02 12:45:00,71.25,71.25,71.08,71.09,35256.0,67.3592,67.3592,67.1985,67.2079,35256.0
2022-05-02 12:50:00,71.06,71.11,70.89,70.91,25084.0,67.1796,67.2268,67.0188,67.0378,25084.0
2022-05-02 12:55:00,70.93,71.02,70.69,70.76,44272.0,67.0567,67.1417,66.8298,66.8959,44272.0
2022-05-02 13:00:00,70.77,70.83,70.56,70.68,32951.0,66.9054,66.9621,66.7069,66.8203,32951.0
2022-05-02 13:05:00,70.67,70.86,70.61,70.78,70535.0,66.8109,66.9905,66.7541,66.9148,70535.0
2022-05-02 13:10:00,70.76,70.93,70.73,70.86,21400.0,66.8959,67.0567,66.8676,66.9905,21400.0
2022-05-02 13:15:00,70.84,70.85,70.67,70.74,12381.0,66.9716,66.981,66.8109,66.877,12381.0
2022-05-02 13:20:00,70.74,70.75,70.61,70.71,18607.0,66.877,66.8865,66.7541,66.8487,18607.0
2022-05-02 13:25:00,70.72,70.83,70.68,70.75,43115.0,66.8581,66.9621,66.8203,66.8865,43115.0
2022-05-02 13:30:00,70.74,70.93,70.68,70.75,52540.0,66.877,67.0567,66.8203,66.8865,52540.0
2022-05-02 13:35:00,70.75,70.78,70.61,70.66,39478.0,66.8865,66.9148,66.7541,66.8014,39478.0
2022-05-02 13:40:00,70.68,70.73,70.52,70.52,35647.0,66.8203,66.8676,66.669,66.669,35647.0
2022-05-02 13:45:00,70.52,70.57,70.37,70.4,69582.0,66.669,66.7163,66.5272,66.5556,69582.0
2022-05-02 13:50:00,70.39,70.48,70.38,70.43,44298.0,66.5461,66.6312,66.5367,66.584,44298.0
2022-05-02 13:55:00,70.44,70.67,70.43,70.65,44971.0,66.5934,66.8109,66.584,66.7919,44971.0
2022-05-02 14:00:00,70.64,70.92,70.53,70.92,22032.0,66.7825,67.0472,66.6785,67.0472,22032.0
2022-05-02 14:05:00,70.92,70.94,70.73,70.74,21870.0,67.0472,67.0661,66.8676,66.877,21870.0
2022-05-02 14:10:00,70.73,70.75,70.4,70.4,30957.0,66.8676,66.8865,66.5556,66.5556,30957.0
2022-05-02 14:15:00,70.39,70.41,70.27,70.3,41032.0,66.5461,66.5651,66.4327,66.4611,41032.0
2022-05-02 14:20:00,70.29,70.52,70.26,70.48,98842.0,66.4516,66.669,66.4232,66.6312,98842.0
2022-05-02 14:25:00,70.47,70.54,70.39,70.51,77950.0,66.6218,66.688,66.5461,66.6596,77950.0
2022-05-02 14:30:00,70.51,70.71,70.45,70.64,49558.0,66.6596,66.8487,66.6029,66.7825,49558.0
2022-05-02 14:35:00,70.64,70.68,70.45,70.59,31106.0,66.7825,66.8203,66.6029,66.7352,31106.0
2022-05-02 14:40:00,70.58,70.65,70.41,70.5,49489.0,66.7258,66.7919,66.5651,66.6501,49489.0
2022-05-02 14:45:00,70.51,70.85,70.51,70.8,44055.0,66.6596,66.981,66.6596,66.9338,44055.0
2022-05-02 14:50:00,70.79,70.99,70.65,70.92,68593.0,66.9243,67.1134,66.7919,67.0472,68593.0
2022-05-02 14:55:00,70.9,70.94,70.67,70.75,51814.0,67.0283,67.0661,66.8109,66.8865,51814.0
2022-05-02 15:00:00,70.75,71.04,70.7,71.0,69596.0,66.8865,67.1607,66.8392,67.1228,69596.0
2022-05-02 15:05:00,71.03,71.33,71.0,71.26,73270.0,67.1512,67.4348,67.1228,67.3686,73270.0
2022-05-02 15:10:00,71.28,71.59,71.28,71.56,65706.0,67.3875,67.6806,67.3875,67.6523,65706.0
2022-05-02 15:15:00,71.56,71.71,71.49,71.67,72664.0,67.6523,67.7941,67.5861,67.7562,72664.0
2022-05-02 15:20:00,71.67,71.98,71.67,71.94,151980.0,67.7562,68.0493,67.7562,68.0115,151980.0
2022-05-02 15:25:00,71.94,71.95,71.66,71.77,97605.0,68.0115,68.021,67.7468,67.8508,97605.0
2022-05-02 15:30:00,71.76,72.04,71.76,72.03,115403.0,67.8413,68.106,67.8413,68.0966,115403.0
2022-05-02 15:35:00,72.05,72.08,71.86,71.9,73613.0,68.1155,68.1439,67.9359,67.9737,73613.0
2022-05-02 15:40:00,71.91,72.0,71.77,71.77,69959.0,67.9831,68.0682,67.8508,67.8508,69959.0
2022-05-02 15:45:00,71.76,72.11,71.71,72.11,114451.0,67.8413,68.1722,67.7941,68.1722,114451.0
2022-05-02 15:50:00,72.11,72.36,72.08,72.27,210434.0,68.1722,68.4086,68.1439,68.3235,210434.0
2022-05-02 15:55:00,72.26,72.42,72.22,72.35,337450.0,68.314,68.4653,68.2762,68.3991,337450.0
2022-05-03 09:30:00,72.5,72.76,71.93,72.64,90256.0,68.5409,68.7867,68.002,68.6733,90256.0
2022-05-03 09:35:00,72.64,72.64,71.92,72.0,103664.0,68.6733,68.6733,67.9926,68.0682,103664.0
2022-05-03 09:40:00,72.01,72.28,71.89,71.89,59420.0,68.0777,68.3329,67.9642,67.9642,59420.0
2022-05-03 09:45:00,71.77,71.94,71.65,71.83,50983.0,67.8508,68.0115,67.7373,67.9075,50983.0
2022-05-03 09:50:00,71.83,72.22,71.7,72.22,65633.0,67.9075,68.2762,67.7846,68.2762,65633.0
2022-05-03 09:55:00,72.23,72.3,72.08,72.23,57555.0,68.2857,68.3518,68.1439,68.2857,57555.0
2022-05-03 10:00:00,72.3,72.59,72.3,72.54,46639.0,68.3518,68.626,68.3518,68.5787,46639.0
2022-05-03 10:05:00,72.57,72.61,72.0,72.0,86209.0,68.6071,68.6449,68.0682,68.0682,86209.0
2022-05-03 10:10:00,72.0,72.27,71.92,72.27,58069.0,68.0682,68.3235,67.9926,68.3235,58069.0
2022-05-03 10:15:00,72.25,72.26,71.86,72.05,65307.0,68.3046,68.314,67.9359,68.1155,65307.0
2022-05-03 10:20:00,72.04,72.2,71.95,72.09,55816.0,68.106,68.2573,68.021,68.1533,55816.0
2022-05-03 10:25:00,72.1,72.36,72.03,72.36,35788.0,68.1628,68.4086,68.0966,68.4086,35788.0
2022-05-03 10:30:00,72.35,72.45,72.12,72.35,38416.0,68.3991,68.4937,68.1817,68.3991,38416.0
2022-05-03 10:35:00,72.38,72.39,71.88,71.91,36658.0,68.4275,68.4369,67.9548,67.9831,36658.0
2022-05-03 10:40:00,71.9,71.91,71.66,71.71,53401.0,67.9737,67.9831,67.7468,67.7941,53401.0
2022-05-03 10:45:00,71.72,71.81,71.6,71.64,46474.0,67.8035,67.8886,67.6901,67.7279,46474.0
2022-05-03 10:50:00,71.64,71.89,71.6,71.81,50021.0,67.7279,67.9642,67.6901,67.8886,50021.0
2022-05-03 10:55:00,71.82,72.03,71.78,71.99,39883.0,67.8981,68.0966,67.8602,68.0588,39883.0
2022-05-03 11:00:00,71.98,72.08,71.77,72.07,34999.0,68.0493,68.1439,67.8508,68.1344,34999.0
2022-05-03 11:05:00,72.1,72.56,72.03,72.52,48555.0,68.1628,68.5976,68.0966,68.5598,48555.0
2022-05-03 11:10:00,72.52,72.57,72.37,72.57,58961.0,68.5598,68.6071,68.418,68.6071,58961.0
2022-05-03 11:15:00,72.59,72.65,72.43,72.6,35983.0,68.626,68.6827,68.4747,68.6355,35983.0
2022-05-03 11:20:00,72.59,72.81,72.59,72.79,22957.0,68.626,68.834,68.626,68.8151,22957.0
2022-05-03 11:25:00,72.78,72.86,72.61,72.72,53894.0,68.8056,68.8813,68.6449,68.7489,53894.0
2022-05-03 11:30:00,72.74,72.93,72.72,72.83,41799.0,68.7678,68.9474,68.7489,68.8529,41799.0
2022-05-03 11:35:00,72.83,72.83,72.52,72.62,21372.0,68.8529,68.8529,68.5598,68.6544,21372.0
2022-05-03 11:40:00,72.63,72.83,72.63,72.78,23263.0,68.6638,68.8529,68.6638,68.8056,23263.0
2022-05-03 11:45:00,72.77,72.79,72.65,72.68,39363.0,68.7962,68.8151,68.6827,68.7111,39363.0
2022-05-03 11:50:00,72.67,72.74,72.6,72.63,20799.0,68.7016,68.7678,68.6355,68.6638,20799.0
2022-05-03 11:55:00,72.61,72.74,72.6,72.7,34899.0,68.6449,68.7678,68.6355,68.73,34899.0
2022-05-03 12:00:00,72.7,72.88,72.65,72.82,26729.0,68.73,68.9002,68.6827,68.8434,26729.0
2022-05-03 12:05:00,72.82,72.82,72.36,72.41,42123.0,68.8434,68.8434,68.4086,68.4558,42123.0
2022-05-03 12:10:00,72.42,72.49,72.37,72.43,20462.0,68.4653,68.5315,68.418,68.4747,20462.0
2022-05-03 12:15:00,72.47,72.61,72.46,72.6,16724.0,68.5126,68.6449,68.5031,68.6355,16724.0
2022-05-03 12:20:00,72.58,72.65,72.52,72.6,14086.0,68.6166,68.6827,68.5598,68.6355,14086.0
2022-05-03 12:25:00,72.59,72.66,72.46,72.46,20856.0,68.626,68.6922,68.5031,68.5031,20856.0
2022-05-03 12:30:00,72.47,72.47,72.28,72.33,125097.0,68.5126,68.5126,68.3329,68.3802,125097.0
2022-05-03 12:35:00,72.34,72.47,72.26,72.41,40117.0,68.3897,68.5126,68.314,68.4558,40117.0
2022-05-03 12:40:00,72.42,72.54,72.4,72.46,13771.0,68.4653,68.5787,68.4464,68.5031,13771.0
2022-05-03 12:45:00,72.47,72.57,72.36,72.44,47087.0,68.5126,68.6071,68.4086,68.4842,47087.0
2022-05-03 12:50:00,72.43,72.54,72.4,72.45,20283.0,68.4747,68.5787,68.4464,68.4937,20283.0
2022-05-03 12:55:00,72.43,72.52,72.33,72.5,25106.0,68.4747,68.5598,68.3802,68.5409,25106.0
2022-05-03 13:00:00,72.49,72.63,72.46,72.55,22102.0,68.5315,68.6638,68.5031,68.5882,22102.0
2022-05-03 13:05:00,72.54,72.7,72.5,72.66,16308.0,68.5787,68.73,68.5409,68.6922,16308.0
2022-05-03 13:10:00,72.65,72.81,72.61,72.8,22646.0,68.6827,68.834,68.6449,68.8245,22646.0
2022-05-03 13:15:00,72.81,72.9,72.81,72.85,35810.0,68.834,68.9191,68.834,68.8718,35810.0
2022-05-03 13:20:00,72.84,72.92,72.69,72.78,31096.0,68.8624,68.938,68.7205,68.8056,31096.0
2022-05-03 13:25:00,72.76,72.8,72.67,72.71,11361.0,68.7867,68.8245,68.7016,68.7395,11361.0
2022-05-03 13:30:00,72.75,72.85,72.72,72.84,14590.0,68.7773,68.8718,68.7489,68.8624,14590.0
2022-05-03 13:35:00,72.82,72.94,72.81,72.92,11122.0,68.8434,68.9569,68.834,68.938,11122.0
2022-05-03 13:40:00,72.91,73.09,72.85,73.09,13585.0,68.9285,69.0987,68.8718,69.0987,13585.0
2022-05-03 13:45:00,73.11,73.11,72.98,73.07,28611.0,69.1176,69.1176,68.9947,69.0798,28611.0
2022-05-03 13:50:00,73.07,73.07,72.95,73.02,18950.0,69.0798,69.0798,68.9663,69.0325,18950.0
2022-05-03 13:55:00,73.01,73.06,72.97,73.0,17251.0,69.0231,69.0703,68.9853,69.0136,17251.0
2022-05-03 14:00:00,72.97,73.0,72.72,72.77,34218.0,68.9853,69.0136,68.7489,68.7962,34218.0
2022-05-03 14:05:00,72.76,72.76,72.62,72.65,29923.0,68.7867,68.7867,68.6544,68.6827,29923.0
2022-05-03 14:10:00,72.64,72.65,72.42,72.43,70754.0,68.6733,68.6827,68.4653,68.4747,70754.0
2022-05-03 14:15:00,72.41,72.41,72.21,72.25,36264.0,68.4558,68.4558,68.2668,68.3046,36264.0
2022-05-03 14:20:00,72.25,72.29,72.16,72.26,32671.0,68.3046,68.3424,68.2195,68.314,32671.0
2022-05-03 14:25:00,72.27,72.31,72.21,72.23,23099.0,68.3235,68.3613,68.2668,68.2857,23099.0
2022-05-03 14:30:00,72.24,72.45,72.23,72.44,26678.0,68.2951,68.4937,68.2857,68.4842,26678.0
2022-05-03 14:35:00,72.44,72.59,72.26,72.27,39175.0,68.4842,68.626,68.314,68.3235,39175.0
2022-05-03 14:40:00,72.25,72.45,71.97,72.36,46782.0,68.3046,68.4937,68.0399,68.4086,46782.0
2022-05-03 14:45:00,72.36,72.46,72.13,72.42,51793.0,68.4086,68.5031,68.1911,68.4653,51793.0
2022-05-03 14:50:00,72.41,72.67,72.36,72.61,41107.0,68.4558,68.7016,68.4086,68.6449,41107.0
2022-05-03 14:55:00,72.62,72.87,72.56,72.85,34885.0,68.6544,68.8907,68.5976,68.8718,34885.0
2022-05-03 15:00:00,72.87,72.89,72.75,72.76,21521.0,68.8907,68.9096,68.7773,68.7867,21521.0
2022-05-03 15:05:00,72.76,72.91,72.72,72.87,25599.0,68.7867,68.9285,68.7489,68.8907,25599.0
2022-05-03 15:10:00,72.88,72.98,72.82,72.88,34423.0,68.9002,68.9947,68.8434,68.9002,34423.0
2022-05-03 15:15:00,72.89,72.9,72.69,72.72,26651.0,68.9096,68.9191,68.7205,68.7489,26651.0
2022-05-03 15:20:00,72.72,72.91,72.57,72.72,36728.0,68.7489,68.9285,68.6071,68.7489,36728.0
2022-05-03 15:25:00,72.72,72.78,72.63,72.76,28910.0,68.7489,68.8056,68.6638,68.7867,28910.0
2022-05-03 15:30:00,72.75,72.86,72.63,72.81,37600.0,68.7773,68.8813,68.6638,68.834,37600.0
2022-05-03 15:35:00,72.83,72.88,72.63,72.69,68903.0,68.8529,68.9002,68.6638,68.7205,68903.0
2022-05-03 15:40:00,72.68,72.68,72.48,72.57,41426.0,68.7111,68.7111,68.522,68.6071,41426.0
2022-05-03 15:45:00,72.55,72.76,72.47,72.63,58047.0,68.5882,68.7867,68.5126,68.6638,58047.0
2022-05-03 15:50:00,72.64,72.84,72.5,72.8,75013.0,68.6733,68.8624,68.5409,68.8245,75013.0
2022-05-03 15:55:00,72.79,72.82,72.69,72.72,150457.0,68.8151,68.8434,68.7205,68.7489,150457.0
2022-05-04 09:30:00,72.67,72.67,72.11,72.26,103898.0,68.7016,68.7016,68.1722,68.314,103898.0
2022-05-04 09:35:00,72.23,72.49,72.22,72.41,87846.0,68.2857,68.5315,68.2762,68.4558,87846.0
2022-05-04 09:40:00,72.41,72.52,72.2,72.32,87007.0,68.4558,68.5598,68.2573,68.3708,87007.0
2022-05-04 09:45:00,72.34,72.82,72.32,72.82,126571.0,68.3897,68.8434,68.3708,68.8434,126571.0
2022-05-04 09:50:00,72.81,72.83,72.55,72.74,63797.0,68.834,68.8529,68.5882,68.7678,63797.0
2022-05-04 09:55:00,72.73,72.81,72.46,72.58,147184.0,68.7584,68.834,68.5031,68.6166,147184.0
2022-05-04 10:00:00,72.56,72.6,72.29,72.29,79557.0,68.5976,68.6355,68.3424,68.3424,79557.0
2022-05-04 10:05:00,72.29,72.39,72.05,72.16,175767.0,68.3424,68.4369,68.1155,68.2195,175767.0
2022-05-04 10:10:00,72.15,72.44,72.08,72.33,27656.0,68.21,68.4842,68.1439,68.3802,27656.0
2022-05-04 10:15:00,72.32,72.32,72.16,72.19,80973.0,68.3708,68.3708,68.2195,68.2479,80973.0
2022-05-04 10:20:00,72.18,72.23,72.05,72.06,66339.0,68.2384,68.2857,68.1155,68.125,66339.0
2022-05-04 10:25:00,72.05,72.21,71.97,71.98,47152.0,68.1155,68.2668,68.0399,68.0493,47152.0
2022-05-04 10:30:00,71.96,71.97,71.79,71.82,50436.0,68.0304,68.0399,67.8697,67.8981,50436.0
2022-05-04 10:35:00,71.84,72.02,71.81,72.02,48100.0,67.917,68.0871,67.8886,68.0871,48100.0
2022-05-04 10:40:00,72.02,72.17,72.0,72.16,40618.0,68.0871,68.2289,68.0682,68.2195,40618.0
2022-05-04 10:45:00,72.15,72.19,72.08,72.11,37655.0,68.21,68.2479,68.1439,68.1722,37655.0
2022-05-04 10:50:00,72.1,72.1,71.84,71.97,36200.0,68.1628,68.1628,67.917,68.0399,36200.0
2022-05-04 10:55:00,71.96,72.06,71.94,72.05,32957.0,68.0304,68.125,68.0115,68.1155,32957.0
2022-05-04 11:00:00,72.04,72.11,71.89,71.94,31879.0,68.106,68.1722,67.9642,68.0115,31879.0
2022-05-04 11:05:00,71.94,72.04,71.93,71.95,32712.0,68.0115,68.106,68.002,68.021,32712.0
2022-05-04 11:10:00,71.97,72.01,71.83,71.83,29350.0,68.0399,68.0777,67.9075,67.9075,29350.0
2022-05-04 11:15:00,71.85,71.97,71.85,71.95,54019.0,67.9264,68.0399,67.9264,68.021,54019.0
2022-05-04 11:20:00,71.95,71.97,71.74,71.77,61126.0,68.021,68.0399,67.8224,67.8508,61126.0
2022-05-04 11:25:00,71.77,71.83,71.65,71.72,35324.0,67.8508,67.9075,67.7373,67.8035,35324.0
2022-05-04 11:30:00,71.73,71.75,71.54,71.57,21209.0,67.813,67.8319,67.6333,67.6617,21209.0
2022-05-04 11:35:00,71.58,71.65,71.54,71.64,19935.0,67.6712,67.7373,67.6333,67.7279,19935.0
2022-05-04 11:40:00,71.64,71.64,71.43,71.52,35844.0,67.7279,67.7279,67.5294,67.6144,35844.0
2022-05-04 11:45:00,71.52,71.67,71.5,71.64,46123.0,67.6144,67.7562,67.5955,67.7279,46123.0
2022-05-04 11:50:00,71.64,71.64,71.45,71.62,52058.0,67.7279,67.7279,67.5483,67.709,52058.0
2022-05-04 11:55:00,71.62,71.63,71.54,71.62,40955.0,67.709,67.7184,67.6333,67.709,40955.0
2022-05-04 12:00:00,71.62,71.65,71.55,71.62,28156.0,67.709,67.7373,67.6428,67.709,28156.0
2022-05-04 12:05:00,71.61,71.75,71.61,71.73,32970.0,67.6995,67.8319,67.6995,67.813,32970.0
2022-05-04 12:10:00,71.73,71.81,71.67,71.79,23755.0,67.813,67.8886,67.7562,67.8697,23755.0
2022-05-04 12:15:00,71.79,71.83,71.68,71.74,41311.0,67.8697,67.9075,67.7657,67.8224,41311.0
2022-05-04 12:20:00,71.74,72.01,71.74,71.96,39039.0,67.8224,68.0777,67.8224,68.0304,39039.0
2022-05-04 12:25:00,71.97,72.2,71.95,72.18,21733.0,68.0399,68.2573,68.021,68.2384,21733.0
2022-05-04 12:30:00,72.18,72.21,72.1,72.12,55057.0,68.2384,68.2668,68.1628,68.1817,55057.0
2022-05-04 12:35:00,72.14,72.18,72.09,72.13,36433.0,68.2006,68.2384,68.1533,68.1911,36433.0
2022-05-04 12:40:00,72.13,72.16,72.0,72.07,44662.0,68.1911,68.2195,68.0682,68.1344,44662.0
2022-05-04 12:45:00,72.08,72.1,71.94,71.96,38988.0,68.1439,68.1628,68.0115,68.0304,38988.0
2022-05-04 12:50:00,71.95,72.0,71.89,72.0,39424.0,68.021,68.0682,67.9642,68.0682,39424.0
2022-05-04 12:55:00,72.0,72.05,71.9,72.04,34375.0,68.0682,68.1155,67.9737,68.106,34375.0
2022-05-04 13:00:00,72.04,72.22,72.01,72.18,79617.0,68.106,68.2762,68.0777,68.2384,79617.0
2022-05-04 13:05:00,72.16,72.16,71.96,71.96,21503.0,68.2195,68.2195,68.0304,68.0304,21503.0
2022-05-04 13:10:00,71.95,71.95,71.82,71.92,26323.0,68.021,68.021,67.8981,67.9926,26323.0
2022-05-04 13:15:00,71.92,71.96,71.87,71.89,13257.0,67.9926,68.0304,67.9453,67.9642,13257.0
2022-05-04 13:20:00,71.9,72.0,71.67,71.68,233580.0,67.9737,68.0682,67.7562,67.7657,233580.0
2022-05-04 13:25:00,71.68,71.79,71.63,71.71,103502.0,67.7657,67.8697,67.7184,67.7941,103502.0
2022-05-04 13:30:00,71.73,71.74,71.65,71.7,92828.0,67.813,67.8224,67.7373,67.7846,92828.0
2022-05-04 13:35:00,71.71,71.73,71.42,71.56,173350.0,67.7941,67.813,67.5199,67.6523,173350.0
2022-05-04 13:40:00,71.55,71.61,71.53,71.6,100251.0,67.6428,67.6995,67.6239,67.6901,100251.0
2022-05-04 13:45:00,71.59,71.72,71.59,71.65,71538.0,67.6806,67.8035,67.6806,67.7373,71538.0
2022-05-04 13:50:00,71.65,71.71,71.62,71.69,39535.0,67.7373,67.7941,67.709,67.7752,39535.0
2022-05-04 13:55:00,71.68,72.03,71.64,71.97,95712.0,67.7657,68.0966,67.7279,68.0399,95712.0
2022-05-04 14:00:00,71.97,72.4,71.75,71.97,234519.0,68.0399,68.4464,67.8319,68.0399,234519.0
2022-05-04 14:05:00,71.98,72.03,71.28,71.51,333402.0,68.0493,68.0966,67.3875,67.605,333402.0
2022-05-04 14:10:00,71.55,71.86,71.42,71.68,153386.0,67.6428,67.9359,67.5199,67.7657,153386.0
2022-05-04 14:15:00,71.73,71.73,71.48,71.56,32305.0,67.813,67.813,67.5766,67.6523,32305.0
2022-05-04 14:20:00,71.58,71.71,71.33,71.67,55929.0,67.6712,67.7941,67.4348,67.7562,55929.0
2022-05-04 14:25:00,71.63,72.17,71.58,71.98,182861.0,67.7184,68.2289,67.6712,68.0493,182861.0
2022-05-04 14:30:00,71.98,72.04,71.02,71.09,120611.0,68.0493,68.106,67.1417,67.2079,120611.0
2022-05-04 14:35:00,71.06,71.55,70.96,71.4,69019.0,67.1796,67.6428,67.085,67.501,69019.0
2022-05-04 14:40:00,71.38,72.23,71.28,72.1,149195.0,67.4821,68.2857,67.3875,68.1628,149195.0
2022-05-04 14:45:00,72.12,72.78,72.05,72.66,957849.0,68.1817,68.8056,68.1155,68.6922,957849.0
2022-05-04 14:50:00,72.65,73.22,72.63,73.22,180411.0,68.6827,69.2216,68.6638,69.2216,180411.0
2022-05-04 14:55:00,73.21,73.42,73.07,73.37,115582.0,69.2122,69.4107,69.0798,69.3634,115582.0
2022-05-04 15:00:00,73.38,73.58,73.31,73.4,122250.0,69.3729,69.5619,69.3067,69.3918,122250.0
2022-05-04 15:05:00,73.4,73.62,73.38,73.58,64288.0,69.3918,69.5998,69.3729,69.5619,64288.0
2022-05-04 15:10:00,73.59,74.01,73.59,74.01,65424.0,69.5714,69.9685,69.5714,69.9685,65424.0
2022-05-04 15:15:00,74.0,74.19,73.8,73.85,166324.0,69.959,70.1386,69.7699,69.8172,166324.0
2022-05-04 15:20:00,73.86,74.1,73.84,74.08,106758.0,69.8267,70.0536,69.8077,70.0346,106758.0
2022-05-04 15:25:00,74.07,74.25,74.03,74.19,70966.0,70.0252,70.1954,69.9874,70.1386,70966.0
2022-05-04 15:30:00,74.2,74.51,74.18,74.48,121826.0,70.1481,70.4412,70.1292,70.4128,121826.0
2022-05-04 15:35:00,74.48,74.61,74.37,74.56,203032.0,70.4128,70.5357,70.3088,70.4884,203032.0
2022-05-04 15:40:00,74.56,74.63,74.39,74.56,133724.0,70.4884,70.5546,70.3277,70.4884,133724.0
2022-05-04 15:45:00,74.55,74.66,74.47,74.66,103463.0,70.479,70.583,70.4033,70.583,103463.0
2022-05-04 15:50:00,74.68,74.77,74.63,74.64,256682.0,70.6019,70.687,70.5546,70.5641,256682.0
2022-05-04 15:55:00,74.65,74.7,74.55,74.66,314091.0,70.5735,70.6208,70.479,70.583,314091.0
2022-05-05 09:30:00,73.4,73.4,72.75,72.91,301686.0,69.3918,69.3918,68.7773,68.9285,301686.0
2022-05-05 09:35:00,72.95,73.07,72.6,72.76,158736.0,68.9663,69.0798,68.6355,68.7867,158736.0
2022-05-05 09:40:00,72.73,73.05,72.44,72.47,155401.0,68.7584,69.0609,68.4842,68.5126,155401.0
2022-05-05 09:45:00,72.46,72.51,72.18,72.34,141141.0,68.5031,68.5504,68.2384,68.3897,141141.0
2022-05-05 09:50:00,72.34,72.36,72.1,72.1,103929.0,68.3897,68.4086,68.1628,68.1628,103929.0
2022-05-05 09:55:00,72.11,72.15,71.72,71.9,306041.0,68.1722,68.21,67.8035,67.9737,306041.0
2022-05-05 10:00:00,71.9,71.93,71.65,71.67,119571.0,67.9737,68.002,67.7373,67.7562,119571.0
2022-05-05 10:05:00,71.64,71.66,71.39,71.52,142213.0,67.7279,67.7468,67.4915,67.6144,142213.0
2022-05-05 10:10:00,71.51,71.77,71.34,71.77,155371.0,67.605,67.8508,67.4443,67.8508,155371.0
2022-05-05 10:15:00,71.75,71.78,71.52,71.6,104623.0,67.8319,67.8602,67.6144,67.6901,104623.0
2022-05-05 10:20:00,71.6,71.65,71.17,71.17,85249.0,67.6901,67.7373,67.2836,67.2836,85249.0
2022-05-05 10:25:00,71.21,71.32,71.09,71.09,59157.0,67.3214,67.4254,67.2079,67.2079,59157.0
2022-05-05 10:30:00,71.09,71.09,70.95,71.04,27421.0,67.2079,67.2079,67.0756,67.1607,27421.0
2022-05-05 10:35:00,71.03,71.08,70.83,70.85,67351.0,67.1512,67.1985,66.9621,66.981,67351.0
2022-05-05 10:40:00,70.84,71.08,70.63,71.05,89569.0,66.9716,67.1985,66.773,67.1701,89569.0
2022-05-05 10:45:00,71.04,71.22,70.84,70.9,70383.0,67.1607,67.3308,66.9716,67.0283,70383.0
2022-05-05 10:50:00,70.87,70.98,70.78,70.89,49544.0,66.9999,67.1039,66.9148,67.0188,49544.0
2022-05-05 10:55:00,70.87,71.04,70.86,70.98,42322.0,66.9999,67.1607,66.9905,67.1039,42322.0
2022-05-05 11:00:00,70.99,71.03,70.72,70.76,56414.0,67.1134,67.1512,66.8581,66.8959,56414.0
2022-05-05 11:05:00,70.71,70.82,70.41,70.58,86674.0,66.8487,66.9527,66.5651,66.7258,86674.0
2022-05-05 11:10:00,70.58,70.71,70.49,70.67,32267.0,66.7258,66.8487,66.6407,66.8109,32267.0
2022-05-05 11:15:00,70.64,70.76,70.42,70.64,52291.0,66.7825,66.8959,66.5745,66.7825,52291.0
2022-05-05 11:20:00,70.58,70.58,70.36,70.36,23122.0,66.7258,66.7258,66.5178,66.5178,23122.0
2022-05-05 11:25:00,70.37,70.54,70.33,70.52,68148.0,66.5272,66.688,66.4894,66.669,68148.0
2022-05-05 11:30:00,70.5,70.68,70.39,70.5,58136.0,66.6501,66.8203,66.5461,66.6501,58136.0
2022-05-05 11:35:00,70.47,70.89,70.47,70.65,76649.0,66.6218,67.0188,66.6218,66.7919,76649.0
2022-05-05 11:40:00,70.66,71.03,70.66,70.81,586509.0,66.8014,67.1512,66.8014,66.9432,586509.0
2022-05-05 11:45:00,70.8,70.81,70.58,70.7,28450.0,66.9338,66.9432,66.7258,66.8392,28450.0
2022-05-05 11:50:00,70.74,70.74,70.32,70.32,65506.0,66.877,66.877,66.48,66.48,65506.0
2022-05-05 11:55:00,70.36,70.39,70.27,70.35,36429.0,66.5178,66.5461,66.4327,66.5083,36429.0
2022-05-05 12:00:00,70.34,70.34,70.1,70.24,53621.0,66.4989,66.4989,66.272,66.4043,53621.0
2022-05-05 12:05:00,70.24,70.53,70.24,70.51,160656.0,66.4043,66.6785,66.4043,66.6596,160656.0
2022-05-05 12:10:00,70.51,70.82,70.48,70.68,103383.0,66.6596,66.9527,66.6312,66.8203,103383.0
2022-05-05 12:15:00,70.68,70.73,70.51,70.66,45623.0,66.8203,66.8676,66.6596,66.8014,45623.0
2022-05-05 12:20:00,70.74,70.79,70.5,70.55,69189.0,66.877,66.9243,66.6501,66.6974,69189.0
2022-05-05 12:25:00,70.56,71.05,70.55,71.0,323519.0,66.7069,67.1701,66.6974,67.1228,323519.0
2022-05-05 12:30:00,71.0,71.12,70.91,71.01,149860.0,67.1228,67.2363,67.0378,67.1323,149860.0
2022-05-05 12:35:00,71.0,71.04,70.91,70.95,207534.0,67.1228,67.1607,67.0378,67.0756,207534.0
2022-05-05 12:40:00,70.97,70.99,70.82,70.9,116827.0,67.0945,67.1134,66.9527,67.0283,116827.0
2022-05-05 12:45:00,70.91,70.99,70.75,70.83,49995.0,67.0378,67.1134,66.8865,66.9621,49995.0
2022-05-05 12:50:00,70.82,71.09,70.82,71.08,31811.0,66.9527,67.2079,66.9527,67.1985,31811.0
2022-05-05 12:55:00,71.13,71.24,71.09,71.21,19588.0,67.2457,67.3497,67.2079,67.3214,19588.0
2022-05-05 13:00:00,71.25,71.63,71.25,71.5,26162.0,67.3592,67.7184,67.3592,67.5955,26162.0
2022-05-05 13:05:00,71.51,71.9,71.49,71.8,118555.0,67.605,67.9737,67.5861,67.8791,118555.0
2022-05-05 13:10:00,71.81,71.81,71.36,71.37,49374.0,67.8886,67.8886,67.4632,67.4726,49374.0
2022-05-05 13:15:00,71.4,71.48,71.25,71.43,29795.0,67.501,67.5766,67.3592,67.5294,29795.0
2022-05-05 13:20:00,71.38,71.46,71.31,71.35,13792.0,67.4821,67.5577,67.4159,67.4537,13792.0
2022-05-05 13:25:00,71.38,71.38,71.23,71.3,107397.0,67.4821,67.4821,67.3403,67.4065,107397.0
2022-05-05 13:30:00,71.28,71.34,71.17,71.26,243099.0,67.3875,67.4443,67.2836,67.3686,243099.0
2022-05-05 13:35:00,71.29,71.54,71.26,71.3,18960.0,67.397,67.6333,67.3686,67.4065,18960.0
2022-05-05 13:40:00,71.26,71.49,71.25,71.31,26949.0,67.3686,67.5861,67.3592,67.4159,26949.0
2022-05-05 13:45:00,71.34,71.43,71.23,71.23,56275.0,67.4443,67.5294,67.3403,67.3403,56275.0
2022-05-05 13:50:00,71.07,71.07,70.91,71.02,42772.0,67.189,67.189,67.0378,67.1417,42772.0
2022-05-05 13:55:00,71.03,71.09,70.92,70.99,20406.0,67.1512,67.2079,67.0472,67.1134,20406.0
2022-05-05 14:00:00,71.0,71.01,70.82,70.89,19011.0,67.1228,67.1323,66.9527,67.0188,19011.0
2022-05-05 14:05:00,70.89,71.01,70.86,70.92,30654.0,67.0188,67.1323,66.9905,67.0472,30654.0
2022-05-05 14:10:00,70.96,71.0,70.83,70.85,16273.0,67.085,67.1228,66.9621,66.981,16273.0
2022-05-05 14:15:00,70.84,71.1,70.81,71.1,56005.0,66.9716,67.2174,66.9432,67.2174,56005.0
2022-05-05 14:20:00,71.14,71.15,70.74,70.75,23646.0,67.2552,67.2646,66.877,66.8865,23646.0
2022-05-05 14:25:00,70.74,70.77,70.54,70.54,22936.0,66.877,66.9054,66.688,66.688,22936.0
2022-05-05 14:30:00,70.54,70.59,70.47,70.56,35393.0,66.688,66.7352,66.6218,66.7069,35393.0
2022-05-05 14:35:00,70.53,70.61,70.48,70.6,48325.0,66.6785,66.7541,66.6312,66.7447,48325.0
2022-05-05 14:40:00,70.58,70.66,70.52,70.62,31348.0,66.7258,66.8014,66.669,66.7636,31348.0
2022-05-05 14:45:00,70.63,70.76,70.58,70.61,32201.0,66.773,66.8959,66.7258,66.7541,32201.0
2022-05-05 14:50:00,70.61,70.89,70.61,70.65,27174.0,66.7541,67.0188,66.7541,66.7919,27174.0
2022-05-05 14:55:00,70.64,70.64,70.54,70.62,26726.0,66.7825,66.7825,66.688,66.7636,26726.0
2022-05-05 15:00:00,70.62,70.66,70.5,70.51,51544.0,66.7636,66.8014,66.6501,66.6596,51544.0
2022-05-05 15:05:00,70.52,70.62,70.49,70.53,165207.0,66.669,66.7636,66.6407,66.6785,165207.0
2022-05-05 15:10:00,70.54,70.58,70.41,70.41,166233.0,66.688,66.7258,66.5651,66.5651,166233.0
2022-05-05 15:15:00,70.42,70.47,70.29,70.4,55128.0,66.5745,66.6218,66.4516,66.5556,55128.0
2022-05-05 15:20:00,70.37,70.37,70.25,70.26,30055.0,66.5272,66.5272,66.4138,66.4232,30055.0
2022-05-05 15:25:00,70.25,70.42,70.24,70.25,183940.0,66.4138,66.5745,66.4043,66.4138,183940.0
2022-05-05 15:30:00,70.25,70.48,70.21,70.45,224519.0,66.4138,66.6312,66.376,66.6029,224519.0
2022-05-05 15:35:00,70.46,70.63,70.41,70.59,75542.0,66.6123,66.773,66.5651,66.7352,75542.0
2022-05-05 15:40:00,70.6,70.75,70.52,70.53,85063.0,66.7447,66.8865,66.669,66.6785,85063.0
2022-05-05 15:45:00,70.54,70.78,70.46,70.51,600810.0,66.688,66.9148,66.6123,66.6596,600810.0
2022-05-05 15:50:00,70.51,71.16,70.51,70.97,760646.0,66.6596,67.2741,66.6596,67.0945,760646.0
2022-05-05 15:55:00,70.99,71.19,70.91,71.19,374126.0,67.1134,67.3025,67.0378,67.3025,374126.0
2022-05-06 09:30:00,70.69,70.7,69.65,69.83,51115.0,66.8298,66.8392,65.8466,66.0167,51115.0
2022-05-06 09:35:00,69.84,69.87,69.03,69.09,338159.0,66.0262,66.0545,65.2604,65.3171,338159.0
2022-05-06 09:40:00,69.08,69.34,68.72,68.76,328897.0,65.3077,65.5535,64.9673,65.0052,328897.0
2022-05-06 09:45:00,68.76,68.8,68.26,68.56,155507.0,65.0052,65.043,64.5325,64.8161,155507.0
2022-05-06 09:50:00,68.57,68.59,68.17,68.17,118043.0,64.8255,64.8444,64.4474,64.4474,118043.0
2022-05-06 09:55:00,68.21,68.51,68.11,68.51,94271.0,64.4852,64.7688,64.3907,64.7688,94271.0
2022-05-06 10:00:00,68.48,68.9,68.4,68.9,230935.0,64.7404,65.1375,64.6648,65.1375,230935.0
2022-05-06 10:05:00,68.98,69.46,68.98,69.11,291124.0,65.2131,65.6669,65.2131,65.336,291124.0
2022-05-06 10:10:00,69.1,69.24,68.85,69.06,229835.0,65.3266,65.4589,65.0902,65.2888,229835.0
2022-05-06 10:15:00,69.08,69.8,69.07,69.56,193648.0,65.3077,65.9884,65.2982,65.7615,193648.0
2022-05-06 10:20:00,69.54,69.71,69.35,69.62,138015.0,65.7426,65.9033,65.5629,65.8182,138015.0
2022-05-06 10:25:00,69.62,69.82,69.38,69.4,191230.0,65.8182,66.0073,65.5913,65.6102,191230.0
2022-05-06 10:30:00,69.4,69.82,69.36,69.4,107297.0,65.6102,66.0073,65.5724,65.6102,107297.0
2022-05-06 10:35:00,69.41,69.5,69.03,69.25,72876.0,65.6197,65.7047,65.2604,65.4684,72876.0
2022-05-06 10:40:00,69.26,69.58,69.15,69.48,61626.0,65.4779,65.7804,65.3739,65.6858,61626.0
2022-05-06 10:45:00,69.48,70.3,69.42,70.23,138155.0,65.6858,66.4611,65.6291,66.3949,138155.0
2022-05-06 10:50:00,70.24,70.36,70.06,70.29,141101.0,66.4043,66.5178,66.2342,66.4516,141101.0
2022-05-06 10:55:00,70.3,70.43,70.12,70.25,61580.0,66.4611,66.584,66.2909,66.4138,61580.0
2022-05-06 11:00:00,70.23,70.34,69.98,70.05,86410.0,66.3949,66.4989,66.1585,66.2247,86410.0
2022-05-06 11:05:00,70.02,70.13,69.87,70.13,68631.0,66.1964,66.3003,66.0545,66.3003,68631.0
2022-05-06 11:10:00,70.13,70.29,69.85,70.28,28208.0,66.3003,66.4516,66.0356,66.4422,28208.0
2022-05-06 11:15:00,70.29,70.55,70.23,70.48,41412.0,66.4516,66.6974,66.3949,66.6312,41412.0
2022-05-06 11:20:00,70.49,70.78,70.39,70.73,119492.0,66.6407,66.9148,66.5461,66.8676,119492.0
2022-05-06 11:25:00,70.73,70.74,70.47,70.48,51645.0,66.8676,66.877,66.6218,66.6312,51645.0
2022-05-06 11:30:00,70.49,70.57,70.14,70.16,74658.0,66.6407,66.7163,66.3098,66.3287,74658.0
2022-05-06 11:35:00,70.17,70.17,69.77,69.79,43024.0,66.3382,66.3382,65.96,65.9789,43024.0
2022-05-06 11:40:00,69.81,70.08,69.8,70.0,35828.0,65.9978,66.2531,65.9884,66.1774,35828.0
2022-05-06 11:45:00,69.99,70.13,69.9,70.03,60428.0,66.168,66.3003,66.0829,66.2058,60428.0
2022-05-06 11:50:00,70.0,70.33,69.89,69.89,53404.0,66.1774,66.4894,66.0735,66.0735,53404.0
2022-05-06 11:55:00,69.9,70.06,69.85,69.86,38282.0,66.0829,66.2342,66.0356,66.0451,38282.0
2022-05-06 12:00:00,69.85,70.42,69.8,70.37,48500.0,66.0356,66.5745,65.9884,66.5272,48500.0
2022-05-06 12:05:00,70.37,70.71,70.34,70.45,56158.0,66.5272,66.8487,66.4989,66.6029,56158.0
2022-05-06 12:10:00,70.46,70.46,69.82,69.84,45853.0,66.6123,66.6123,66.0073,66.0262,45853.0
2022-05-06 12:15:00,69.81,69.97,69.7,69.7,76119.0,65.9978,66.1491,65.8938,65.8938,76119.0
2022-05-06 12:20:00,69.72,70.4,69.7,70.21,82865.0,65.9127,66.5556,65.8938,66.376,82865.0
2022-05-06 12:25:00,70.23,70.48,70.23,70.43,60211.0,66.3949,66.6312,66.3949,66.584,60211.0
2022-05-06 12:30:00,70.42,70.52,70.26,70.48,71521.0,66.5745,66.669,66.4232,66.6312,71521.0
2022-05-06 12:35:00,70.5,70.62,70.16,70.36,49211.0,66.6501,66.7636,66.3287,66.5178,49211.0
2022-05-06 12:40:00,70.39,70.55,70.29,70.55,33853.0,66.5461,66.6974,66.4516,66.6974,33853.0
2022-05-06 12:45:00,70.54,70.6,70.41,70.46,27152.0,66.688,66.7447,66.5651,66.6123,27152.0
2022-05-06 12:50:00,70.43,70.69,70.24,70.66,57219.0,66.584,66.8298,66.4043,66.8014,57219.0
2022-05-06 12:55:00,70.63,70.95,70.59,70.88,83970.0,66.773,67.0756,66.7352,67.0094,83970.0
2022-05-06 13:00:00,70.89,70.95,70.75,70.91,55591.0,67.0188,67.0756,66.8865,67.0378,55591.0
2022-05-06 13:05:00,70.89,70.89,70.56,70.6,38720.0,67.0188,67.0188,66.7069,66.7447,38720.0
2022-05-06 13:10:00,70.6,70.7,70.43,70.44,56184.0,66.7447,66.8392,66.584,66.5934,56184.0
2022-05-06 13:15:00,70.45,70.52,70.17,70.2,49719.0,66.6029,66.669,66.3382,66.3665,49719.0
2022-05-06 13:20:00,70.19,70.53,70.14,70.37,44365.0,66.3571,66.6785,66.3098,66.5272,44365.0
2022-05-06 13:25:00,70.34,70.53,70.22,70.39,41071.0,66.4989,66.6785,66.3854,66.5461,41071.0
2022-05-06 13:30:00,70.39,70.52,70.32,70.42,73240.0,66.5461,66.669,66.48,66.5745,73240.0
2022-05-06 13:35:00,70.41,70.49,69.98,70.06,50706.0,66.5651,66.6407,66.1585,66.2342,50706.0
2022-05-06 13:40:00,70.06,70.25,69.93,70.17,108751.0,66.2342,66.4138,66.1113,66.3382,108751.0
2022-05-06 13:45:00,70.18,70.22,69.95,70.02,76680.0,66.3476,66.3854,66.1302,66.1964,76680.0
2022-05-06 13:50:00,70.03,70.05,69.78,69.83,39438.0,66.2058,66.2247,65.9695,66.0167,39438.0
2022-05-06 13:55:00,69.84,69.87,69.77,69.81,25515.0,66.0262,66.0545,65.96,65.9978,25515.0
2022-05-06 14:00:00,69.81,69.93,69.72,69.75,58217.0,65.9978,66.1113,65.9127,65.9411,58217.0
2022-05-06 14:05:00,69.75,69.75,69.44,69.46,41694.0,65.9411,65.9411,65.648,65.6669,41694.0
2022-05-06 14:10:00,69.47,69.7,69.46,69.66,108076.0,65.6764,65.8938,65.6669,65.856,108076.0
2022-05-06 14:15:00,69.66,69.83,69.63,69.64,40954.0,65.856,66.0167,65.8276,65.8371,40954.0
2022-05-06 14:20:00,69.63,69.74,69.56,69.64,151410.0,65.8276,65.9316,65.7615,65.8371,151410.0
2022-05-06 14:25:00,69.62,69.65,69.46,69.53,22621.0,65.8182,65.8466,65.6669,65.7331,22621.0
2022-05-06 14:30:00,69.51,69.61,69.34,69.43,42351.0,65.7142,65.8087,65.5535,65.6386,42351.0
2022-05-06 14:35:00,69.47,69.49,69.25,69.32,46177.0,65.6764,65.6953,65.4684,65.5346,46177.0
2022-05-06 14:40:00,69.31,69.42,69.22,69.22,42443.0,65.5251,65.6291,65.44,65.44,42443.0
2022-05-06 14:45:00,69.21,69.41,69.13,69.38,58887.0,65.4306,65.6197,65.355,65.5913,58887.0
2022-05-06 14:50:00,69.38,69.64,69.35,69.57,79136.0,65.5913,65.8371,65.5629,65.7709,79136.0
2022-05-06 14:55:00,69.59,69.64,69.34,69.34,61164.0,65.7898,65.8371,65.5535,65.5535,61164.0
2022-05-06 15:00:00,69.33,69.38,69.2,69.32,70483.0,65.544,65.5913,65.4211,65.5346,70483.0
2022-05-06 15:05:00,69.31,69.38,69.09,69.14,58357.0,65.5251,65.5913,65.3171,65.3644,58357.0
2022-05-06 15:10:00,69.14,69.23,69.08,69.13,66617.0,65.3644,65.4495,65.3077,65.355,66617.0
2022-05-06 15:15:00,69.14,69.2,68.99,69.14,73890.0,65.3644,65.4211,65.2226,65.3644,73890.0
2022-05-06 15:20:00,69.16,69.16,68.82,68.83,74532.0,65.3833,65.3833,65.0619,65.0713,74532.0
2022-05-06 15:25:00,68.83,69.04,68.78,68.94,80737.0,65.0713,65.2699,65.0241,65.1753,80737.0
2022-05-06 15:30:00,68.95,69.17,68.94,69.07,94554.0,65.1848,65.3928,65.1753,65.2982,94554.0
2022-05-06 15:35:00,69.06,69.4,69.0,69.36,150864.0,65.2888,65.6102,65.2321,65.5724,150864.0
2022-05-06 15:40:00,69.37,69.44,69.25,69.35,258705.0,65.5818,65.648,65.4684,65.5629,258705.0
2022-05-06 15:45:00,69.35,69.56,69.26,69.45,212507.0,65.5629,65.7615,65.4779,65.6575,212507.0
2022-05-06 15:50:00,69.47,69.63,69.36,69.38,182955.0,65.6764,65.8276,65.5724,65.5913,182955.0
2022-05-06 15:55:00,69.38,69.46,69.28,69.45,322040.0,65.5913,65.6669,65.4968,65.6575,322040.0
2022-05-09 09:30:00,68.0,68.15,67.37,68.02,201253.0,64.2867,64.4285,63.6911,64.3056,201253.0
2022-05-09 09:35:00,68.07,68.49,68.02,68.28,113271.0,64.3528,64.7499,64.3056,64.5514,113271.0
2022-05-09 09:40:00,68.24,68.47,67.92,68.3,109226.0,64.5136,64.731,64.211,64.5703,109226.0
2022-05-09 09:45:00,68.29,68.29,68.02,68.25,176914.0,64.5608,64.5608,64.3056,64.523,176914.0
2022-05-09 09:50:00,68.26,68.64,68.1,68.57,254958.0,64.5325,64.8917,64.3812,64.8255,254958.0
2022-05-09 09:55:00,68.53,68.63,68.36,68.58,134305.0,64.7877,64.8823,64.627,64.835,134305.0
2022-05-09 10:00:00,68.57,68.73,68.36,68.51,200277.0,64.8255,64.9768,64.627,64.7688,200277.0
2022-05-09 10:05:00,68.51,68.65,68.3,68.3,262830.0,64.7688,64.9012,64.5703,64.5703,262830.0
2022-05-09 10:10:00,68.31,68.79,68.3,68.71,129237.0,64.5797,65.0335,64.5703,64.9579,129237.0
2022-05-09 10:15:00,68.71,68.87,68.38,68.4,78954.0,64.9579,65.1092,64.6459,64.6648,78954.0
2022-05-09 10:20:00,68.38,68.56,68.27,68.39,40300.0,64.6459,64.8161,64.5419,64.6554,40300.0
2022-05-09 10:25:00,68.38,68.47,68.2,68.22,49893.0,64.6459,64.731,64.4757,64.4946,49893.0
2022-05-09 10:30:00,68.21,68.22,68.05,68.14,35021.0,64.4852,64.4946,64.3339,64.419,35021.0
2022-05-09 10:35:00,68.13,68.19,67.88,67.88,65867.0,64.4096,64.4663,64.1732,64.1732,65867.0
2022-05-09 10:40:00,67.88,68.2,67.84,68.06,64513.0,64.1732,64.4757,64.1354,64.3434,64513.0
2022-05-09 10:45:00,68.08,68.21,68.0,68.13,32808.0,64.3623,64.4852,64.2867,64.4096,32808.0
2022-05-09 10:50:00,68.13,68.17,67.77,67.77,27597.0,64.4096,64.4474,64.0692,64.0692,27597.0
2022-05-09 10:55:00,67.76,67.91,67.67,67.78,24902.0,64.0598,64.2016,63.9747,64.0787,24902.0
2022-05-09 11:00:00,67.74,68.05,67.72,67.91,34193.0,64.0409,64.3339,64.0219,64.2016,34193.0
2022-05-09 11:05:00,67.88,67.88,67.53,67.63,46293.0,64.1732,64.1732,63.8423,63.9369,46293.0
2022-05-09 11:10:00,67.62,67.72,67.51,67.53,15527.0,63.9274,64.0219,63.8234,63.8423,15527.0
2022-05-09 11:15:00,67.53,67.79,67.53,67.59,39646.0,63.8423,64.0881,63.8423,63.899,39646.0
2022-05-09 11:20:00,67.57,67.57,67.38,67.43,19925.0,63.8801,63.8801,63.7005,63.7478,19925.0
2022-05-09 11:25:00,67.42,67.47,67.27,67.41,52849.0,63.7383,63.7856,63.5965,63.7289,52849.0
2022-05-09 11:30:00,67.4,67.48,67.2,67.45,53102.0,63.7194,63.7951,63.5303,63.7667,53102.0
2022-05-09 11:35:00,67.45,67.79,67.4,67.79,95583.0,63.7667,64.0881,63.7194,64.0881,95583.0
2022-05-09 11:40:00,67.77,67.98,67.61,67.83,74228.0,64.0692,64.2678,63.918,64.1259,74228.0
2022-05-09 11:45:00,67.83,67.98,67.75,67.8,35476.0,64.1259,64.2678,64.0503,64.0976,35476.0
2022-05-09 11:50:00,67.79,68.04,67.79,68.02,49704.0,64.0881,64.3245,64.0881,64.3056,49704.0
2022-05-09 11:55:00,68.03,68.21,67.94,68.1,25973.0,64.315,64.4852,64.2299,64.3812,25973.0
2022-05-09 12:00:00,68.06,68.06,67.87,67.95,44748.0,64.3434,64.3434,64.1638,64.2394,44748.0
2022-05-09 12:05:00,67.96,68.46,67.94,68.26,71419.0,64.2488,64.7215,64.2299,64.5325,71419.0
2022-05-09 12:10:00,68.28,68.49,68.28,68.43,30762.0,64.5514,64.7499,64.5514,64.6932,30762.0
2022-05-09 12:15:00,68.42,68.6,68.4,68.46,36088.0,64.6837,64.8539,64.6648,64.7215,36088.0
2022-05-09 12:20:00,68.44,68.49,68.28,68.41,49728.0,64.7026,64.7499,64.5514,64.6743,49728.0
2022-05-09 12:25:00,68.44,68.49,68.18,68.29,61642.0,64.7026,64.7499,64.4568,64.5608,61642.0
2022-05-09 12:30:00,68.28,68.42,68.14,68.31,63773.0,64.5514,64.6837,64.419,64.5797,63773.0
2022-05-09 12:35:00,68.3,68.3,68.01,68.01,71103.0,64.5703,64.5703,64.2961,64.2961,71103.0
2022-05-09 12:40:00,68.02,68.06,67.82,67.85,27301.0,64.3056,64.3434,64.1165,64.1449,27301.0
2022-05-09 12:45:00,67.84,67.86,67.69,67.74,20825.0,64.1354,64.1543,63.9936,64.0409,20825.0
2022-05-09 12:50:00,67.72,67.72,67.47,67.48,25224.0,64.0219,64.0219,63.7856,63.7951,25224.0
2022-05-09 12:55:00,67.46,67.55,67.42,67.45,30824.0,63.7761,63.8612,63.7383,63.7667,30824.0
2022-05-09 13:00:00,67.45,67.58,67.38,67.47,28912.0,63.7667,63.8896,63.7005,63.7856,28912.0
2022-05-09 13:05:00,67.46,67.53,67.43,67.48,41449.0,63.7761,63.8423,63.7478,63.7951,41449.0
2022-05-09 13:10:00,67.46,67.46,67.36,67.39,41837.0,63.7761,63.7761,63.6816,63.71,41837.0
2022-05-09 13:15:00,67.39,67.52,67.38,67.47,28923.0,63.71,63.8329,63.7005,63.7856,28923.0
2022-05-09 13:20:00,67.46,67.48,67.35,67.4,42422.0,63.7761,63.7951,63.6722,63.7194,42422.0
2022-05-09 13:25:00,67.41,67.74,67.4,67.67,58324.0,63.7289,64.0409,63.7194,63.9747,58324.0
2022-05-09 13:30:00,67.68,67.75,67.47,67.47,36341.0,63.9841,64.0503,63.7856,63.7856,36341.0
2022-05-09 13:35:00,67.46,67.47,67.34,67.43,61266.0,63.7761,63.7856,63.6627,63.7478,61266.0
2022-05-09 13:40:00,67.42,67.71,67.41,67.7,32108.0,63.7383,64.0125,63.7289,64.003,32108.0
2022-05-09 13:45:00,67.73,67.76,67.53,67.58,36769.0,64.0314,64.0598,63.8423,63.8896,36769.0
2022-05-09 13:50:00,67.58,67.6,67.29,67.35,40836.0,63.8896,63.9085,63.6154,63.6722,40836.0
2022-05-09 13:55:00,67.34,67.61,67.32,67.59,56961.0,63.6627,63.918,63.6438,63.899,56961.0
2022-05-09 14:00:00,67.58,67.77,67.56,67.6,38952.0,63.8896,64.0692,63.8707,63.9085,38952.0
2022-05-09 14:05:00,67.6,67.7,67.41,67.5,43349.0,63.9085,64.003,63.7289,63.814,43349.0
2022-05-09 14:10:00,67.5,67.7,67.46,67.52,43430.0,63.814,64.003,63.7761,63.8329,43430.0
2022-05-09 14:15:00,67.53,67.73,67.53,67.72,57875.0,63.8423,64.0314,63.8423,64.0219,57875.0
2022-05-09 14:20:00,67.7,67.7,67.35,67.37,29653.0,64.003,64.003,63.6722,63.6911,29653.0
2022-05-09 14:25:00,67.38,67.38,67.26,67.31,42107.0,63.7005,63.7005,63.5871,63.6343,42107.0
2022-05-09 14:30:00,67.32,67.33,67.14,67.27,55505.0,63.6438,63.6532,63.4736,63.5965,55505.0
2022-05-09 14:35:00,67.27,67.47,67.27,67.34,78345.0,63.5965,63.7856,63.5965,63.6627,78345.0
2022-05-09 14:40:00,67.33,67.44,67.3,67.37,35302.0,63.6532,63.7572,63.6249,63.6911,35302.0
2022-05-09 14:45:00,67.38,67.63,67.37,67.39,31278.0,63.7005,63.9369,63.6911,63.71,31278.0
2022-05-09 14:50:00,67.39,67.61,67.3,67.6,51845.0,63.71,63.918,63.6249,63.9085,51845.0
2022-05-09 14:55:00,67.6,67.83,67.6,67.81,54519.0,63.9085,64.1259,63.9085,64.107,54519.0
2022-05-09 15:00:00,67.82,67.98,67.72,67.8,93993.0,64.1165,64.2678,64.0219,64.0976,93993.0
2022-05-09 15:05:00,67.78,68.13,67.76,67.89,132153.0,64.0787,64.4096,64.0598,64.1827,132153.0
2022-05-09 15:10:00,67.88,68.12,67.88,68.09,70539.0,64.1732,64.4001,64.1732,64.3717,70539.0
2022-05-09 15:15:00,68.08,68.16,67.83,67.92,64682.0,64.3623,64.4379,64.1259,64.211,64682.0
2022-05-09 15:20:00,67.91,67.91,67.58,67.6,35217.0,64.2016,64.2016,63.8896,63.9085,35217.0
2022-05-09 15:25:00,67.61,67.65,67.47,67.52,57818.0,63.918,63.9558,63.7856,63.8329,57818.0
2022-05-09 15:30:00,67.52,67.52,67.33,67.38,108351.0,63.8329,63.8329,63.6532,63.7005,108351.0
2022-05-09 15:35:00,67.39,67.39,67.28,67.34,78412.0,63.71,63.71,63.606,63.6627,78412.0
2022-05-09 15:40:00,67.33,67.33,67.11,67.15,112105.0,63.6532,63.6532,63.4453,63.4831,112105.0
2022-05-09 15:45:00,67.15,67.19,66.94,66.98,85572.0,63.4831,63.5209,63.2845,63.3224,85572.0
2022-05-09 15:50:00,66.97,67.0,66.72,66.83,310401.0,63.3129,63.3413,63.0766,63.1806,310401.0
2022-05-09 15:55:00,66.85,67.2,66.84,67.14,609650.0,63.1995,63.5303,63.19,63.4736,609650.0
2022-05-10 09:30:00,68.1,68.84,68.03,68.49,372711.0,64.3812,65.0808,64.315,64.7499,372711.0
2022-05-10 09:35:00,68.5,68.5,68.0,68.29,102299.0,64.7594,64.7594,64.2867,64.5608,102299.0
2022-05-10 09:40:00,68.3,68.33,67.47,67.51,88682.0,64.5703,64.5986,63.7856,63.8234,88682.0
2022-05-10 09:45:00,67.52,67.52,66.96,67.04,80848.0,63.8329,63.8329,63.3035,63.3791,80848.0
2022-05-10 09:50:00,67.03,67.44,66.95,67.29,79420.0,63.3696,63.7572,63.294,63.6154,79420.0
2022-05-10 09:55:00,67.29,67.4,66.95,67.17,161700.0,63.6154,63.7194,63.294,63.502,161700.0
2022-05-10 10:00:00,67.16,67.52,66.93,67.44,218869.0,63.4925,63.8329,63.2751,63.7572,218869.0
2022-05-10 10:05:00,67.45,67.56,67.19,67.27,152965.0,63.7667,63.8707,63.5209,63.5965,152965.0
2022-05-10 10:10:00,67.34,67.56,67.12,67.21,63830.0,63.6627,63.8707,63.4547,63.5398,63830.0
2022-05-10 10:15:00,67.26,67.52,67.19,67.3,53696.0,63.5871,63.8329,63.5209,63.6249,53696.0
2022-05-10 10:20:00,67.29,67.56,67.09,67.31,137600.0,63.6154,63.8707,63.4264,63.6343,137600.0
2022-05-10 10:25:00,67.3,67.39,66.96,67.13,21171.0,63.6249,63.71,63.3035,63.4642,21171.0
2022-05-10 10:30:00,67.11,67.26,66.92,66.98,29463.0,63.4453,63.5871,63.2656,63.3224,29463.0
2022-05-10 10:35:00,66.99,67.01,66.81,66.85,23814.0,63.3318,63.3507,63.1616,63.1995,23814.0
2022-05-10 10:40:00,66.85,66.88,66.56,66.77,48952.0,63.1995,63.2278,62.9253,63.1238,48952.0
2022-05-10 10:45:00,66.76,66.76,66.36,66.5,56166.0,63.1144,63.1144,62.7362,62.8686,56166.0
2022-05-10 10:50:00,66.5,66.53,66.28,66.49,28077.0,62.8686,62.8969,62.6606,62.8591,28077.0
2022-05-10 10:55:00,66.46,66.47,66.26,66.31,45445.0,62.8308,62.8402,62.6417,62.6889,45445.0
2022-05-10 11:00:00,66.29,66.29,65.86,65.91,38896.0,62.67,62.67,62.2635,62.3108,38896.0
2022-05-10 11:05:00,65.9,65.9,65.69,65.76,53402.0,62.3013,62.3013,62.1028,62.169,53402.0
2022-05-10 11:10:00,65.75,65.8,65.57,65.57,79540.0,62.1595,62.2068,61.9894,61.9894,79540.0
2022-05-10 11:15:00,65.57,65.82,65.49,65.78,64767.0,61.9894,62.2257,61.9137,62.1879,64767.0
2022-05-10 11:20:00,65.81,65.81,65.35,65.38,56715.0,62.2163,62.2163,61.7814,61.8097,56715.0
2022-05-10 11:25:00,65.36,65.47,65.19,65.42,82967.0,61.7908,61.8948,61.6301,61.8475,82967.0
2022-05-10 11:30:00,65.42,65.54,65.08,65.18,89691.0,61.8475,61.961,61.5261,61.6207,89691.0
2022-05-10 11:35:00,65.2,65.63,65.15,65.62,58903.0,61.6396,62.0461,61.5923,62.0366,58903.0
2022-05-10 11:40:00,65.63,65.68,65.32,65.37,86795.0,62.0461,62.0933,61.753,61.8003,86795.0
2022-05-10 11:45:00,65.34,65.36,65.06,65.08,49756.0,61.7719,61.7908,61.5072,61.5261,49756.0
2022-05-10 11:50:00,65.07,65.09,64.83,65.06,111969.0,61.5167,61.5356,61.2898,61.5072,111969.0
2022-05-10 11:55:00,65.05,65.28,64.82,65.17,57618.0,61.4978,61.7152,61.2803,61.6112,57618.0
2022-05-10 12:00:00,65.19,65.47,65.13,65.42,58983.0,61.6301,61.8948,61.5734,61.8475,58983.0
2022-05-10 12:05:00,65.44,65.44,64.94,64.94,32808.0,61.8665,61.8665,61.3938,61.3938,32808.0
2022-05-10 12:10:00,64.95,65.23,64.82,65.02,33528.0,61.4032,61.6679,61.2803,61.4694,33528.0
2022-05-10 12:15:00,65.01,65.26,64.98,65.02,24562.0,61.4599,61.6963,61.4316,61.4694,24562.0
2022-05-10 12:20:00,64.98,65.05,64.88,64.92,30149.0,61.4316,61.4978,61.337,61.3749,30149.0
2022-05-10 12:25:00,64.92,65.02,64.84,64.91,24252.0,61.3749,61.4694,61.2992,61.3654,24252.0
2022-05-10 12:30:00,64.89,65.01,64.57,64.72,83740.0,61.3465,61.4599,61.044,61.1858,83740.0
2022-05-10 12:35:00,64.71,64.83,64.64,64.69,36700.0,61.1763,61.2898,61.1101,61.1574,36700.0
2022-05-10 12:40:00,64.68,64.91,64.64,64.91,54360.0,61.148,61.3654,61.1101,61.3654,54360.0
2022-05-10 12:45:00,64.91,65.28,64.87,65.15,34033.0,61.3654,61.7152,61.3276,61.5923,34033.0
2022-05-10 12:50:00,65.12,65.13,64.7,64.73,16265.0,61.5639,61.5734,61.1669,61.1952,16265.0
2022-05-10 12:55:00,64.7,64.82,64.69,64.75,22035.0,61.1669,61.2803,61.1574,61.2141,22035.0
2022-05-10 13:00:00,64.74,65.12,64.68,65.08,29831.0,61.2047,61.5639,61.148,61.5261,29831.0
2022-05-10 13:05:00,65.09,65.29,65.08,65.25,52116.0,61.5356,61.7246,61.5261,61.6868,52116.0
2022-05-10 13:10:00,65.25,65.26,64.96,65.08,21830.0,61.6868,61.6963,61.4127,61.5261,21830.0
2022-05-10 13:15:00,65.08,65.15,64.89,65.05,36316.0,61.5261,61.5923,61.3465,61.4978,36316.0
2022-05-10 13:20:00,65.1,65.13,64.89,65.07,46226.0,61.545,61.5734,61.3465,61.5167,46226.0
2022-05-10 13:25:00,65.1,65.51,65.09,65.49,34031.0,61.545,61.9326,61.5356,61.9137,34031.0
2022-05-10 13:30:00,65.51,65.77,65.51,65.77,56506.0,61.9326,62.1784,61.9326,62.1784,56506.0
2022-05-10 13:35:00,65.77,66.12,65.77,66.05,101325.0,62.1784,62.5093,62.1784,62.4431,101325.0
2022-05-10 13:40:00,66.12,66.42,66.12,66.25,81264.0,62.5093,62.7929,62.5093,62.6322,81264.0
2022-05-10 13:45:00,66.25,66.48,66.24,66.46,51813.0,62.6322,62.8497,62.6228,62.8308,51813.0
2022-05-10 13:50:00,66.47,66.65,66.38,66.59,60283.0,62.8402,63.0104,62.7551,62.9537,60283.0
2022-05-10 13:55:00,66.63,66.81,66.54,66.81,97493.0,62.9915,63.1616,62.9064,63.1616,97493.0
2022-05-10 14:00:00,66.81,66.95,66.66,66.83,373436.0,63.1616,63.294,63.0198,63.1806,373436.0
2022-05-10 14:05:00,66.84,66.85,66.46,66.46,118477.0,63.19,63.1995,62.8308,62.8308,118477.0
2022-05-10 14:10:00,66.47,66.82,66.38,66.79,61801.0,62.8402,63.1711,62.7551,63.1427,61801.0
2022-05-10 14:15:00,66.78,66.78,66.13,66.49,80679.0,63.1333,63.1333,62.5188,62.8591,80679.0
2022-05-10 14:20:00,66.48,66.58,66.21,66.26,31358.0,62.8497,62.9442,62.5944,62.6417,31358.0
2022-05-10 14:25:00,66.28,66.3,66.06,66.27,25071.0,62.6606,62.6795,62.4526,62.6511,25071.0
2022-05-10 14:30:00,66.21,66.35,66.09,66.2,28567.0,62.5944,62.7268,62.481,62.585,28567.0
2022-05-10 14:35:00,66.24,66.5,66.24,66.32,24546.0,62.6228,62.8686,62.6228,62.6984,24546.0
2022-05-10 14:40:00,66.28,66.65,66.15,66.6,41892.0,62.6606,63.0104,62.5377,62.9631,41892.0
2022-05-10 14:45:00,66.62,66.62,66.13,66.32,40738.0,62.982,62.982,62.5188,62.6984,40738.0
2022-05-10 14:50:00,66.31,66.48,66.26,66.41,55818.0,62.6889,62.8497,62.6417,62.7835,55818.0
2022-05-10 14:55:00,66.44,66.44,66.05,66.38,44270.0,62.8118,62.8118,62.4431,62.7551,44270.0
2022-05-10 15:00:00,66.39,66.51,66.33,66.45,38114.0,62.7646,62.878,62.7079,62.8213,38114.0
2022-05-10 15:05:00,66.45,66.7,66.4,66.42,21607.0,62.8213,63.0576,62.774,62.7929,21607.0
2022-05-10 15:10:00,66.4,66.54,66.38,66.45,33858.0,62.774,62.9064,62.7551,62.8213,33858.0
2022-05-10 15:15:00,66.46,66.53,66.22,66.35,153110.0,62.8308,62.8969,62.6039,62.7268,153110.0
2022-05-10 15:20:00,66.35,66.35,66.0,66.04,33250.0,62.7268,62.7268,62.3959,62.4337,33250.0
2022-05-10 15:25:00,66.07,66.08,65.88,66.02,24558.0,62.4621,62.4715,62.2824,62.4148,24558.0
2022-05-10 15:30:00,66.02,66.02,65.84,65.94,100775.0,62.4148,62.4148,62.2446,62.3392,100775.0
2022-05-10 15:35:00,65.95,66.02,65.8,65.89,39031.0,62.3486,62.4148,62.2068,62.2919,39031.0
2022-05-10 15:40:00,65.86,65.86,65.74,65.77,50852.0,62.2635,62.2635,62.1501,62.1784,50852.0
2022-05-10 15:45:00,65.77,66.05,65.68,65.9,99366.0,62.1784,62.4431,62.0933,62.3013,99366.0
2022-05-10 15:50:00,65.83,65.96,65.75,65.94,181207.0,62.2352,62.3581,62.1595,62.3392,181207.0
2022-05-10 15:55:00,65.93,66.03,65.84,65.99,236629.0,62.3297,62.4242,62.2446,62.3864,236629.0
2022-05-11 09:30:00,66.13,66.45,65.43,65.43,152878.0,62.5188,62.8213,61.857,61.857,152878.0
2022-05-11 09:35:00,65.43,65.53,64.88,65.11,377761.0,61.857,61.9515,61.337,61.5545,377761.0
2022-05-11 09:40:00,65.11,65.61,64.99,65.56,153414.0,61.5545,62.0272,61.441,61.9799,153414.0
2022-05-11 09:45:00,65.58,66.17,65.51,66.05,158256.0,61.9988,62.5566,61.9326,62.4431,158256.0
2022-05-11 09:50:00,66.07,66.69,66.02,66.48,452909.0,62.4621,63.0482,62.4148,62.8497,452909.0
2022-05-11 09:55:00,66.46,66.56,66.22,66.4,314562.0,62.8308,62.9253,62.6039,62.774,314562.0
2022-05-11 10:00:00,66.39,66.44,66.06,66.36,82111.0,62.7646,62.8118,62.4526,62.7362,82111.0
2022-05-11 10:05:00,66.34,66.54,66.11,66.22,117447.0,62.7173,62.9064,62.4999,62.6039,117447.0
2022-05-11 10:10:00,66.21,66.53,66.08,66.42,389040.0,62.5944,62.8969,62.4715,62.7929,389040.0
2022-05-11 10:15:00,66.41,66.62,66.25,66.6,75607.0,62.7835,62.982,62.6322,62.9631,75607.0
2022-05-11 10:20:00,66.63,66.88,66.31,66.75,113407.0,62.9915,63.2278,62.6889,63.1049,113407.0
2022-05-11 10:25:00,66.79,66.88,66.56,66.8,86494.0,63.1427,63.2278,62.9253,63.1522,86494.0
2022-05-11 10:30:00,66.78,66.91,66.46,66.62,112509.0,63.1333,63.2562,62.8308,62.982,112509.0
2022-05-11 10:35:00,66.61,66.97,66.49,66.76,110604.0,62.9726,63.3129,62.8591,63.1144,110604.0
2022-05-11 10:40:00,66.75,67.05,66.72,67.02,49547.0,63.1049,63.3885,63.0766,63.3602,49547.0
2022-05-11 10:45:00,67.01,67.19,66.61,66.67,69005.0,63.3507,63.5209,62.9726,63.0293,69005.0
2022-05-11 10:50:00,66.61,66.63,66.14,66.24,46544.0,62.9726,62.9915,62.5282,62.6228,46544.0
2022-05-11 10:55:00,66.24,66.32,66.11,66.25,57286.0,62.6228,62.6984,62.4999,62.6322,57286.0
2022-05-11 11:00:00,66.25,66.26,65.97,66.12,47120.0,62.6322,62.6417,62.3675,62.5093,47120.0
2022-05-11 11:05:00,66.14,66.2,65.83,65.87,97664.0,62.5282,62.585,62.2352,62.273,97664.0
2022-05-11 11:10:00,65.86,66.09,65.82,66.05,57600.0,62.2635,62.481,62.2257,62.4431,57600.0
2022-05-11 11:15:00,66.04,66.12,65.45,65.5,94864.0,62.4337,62.5093,61.8759,61.9232,94864.0
2022-05-11 11:20:00,65.5,65.85,65.49,65.79,74899.0,61.9232,62.2541,61.9137,62.1973,74899.0
2022-05-11 11:25:00,65.78,65.93,65.63,65.87,179594.0,62.1879,62.3297,62.0461,62.273,179594.0
2022-05-11 11:30:00,65.87,66.1,65.78,65.96,28429.0,62.273,62.4904,62.1879,62.3581,28429.0
2022-05-11 11:35:00,65.97,66.35,65.8,66.22,110730.0,62.3675,62.7268,62.2068,62.6039,110730.0
2022-05-11 11:40:00,66.19,66.34,66.17,66.17,18173.0,62.5755,62.7173,62.5566,62.5566,18173.0
2022-05-11 11:45:00,66.2,66.22,66.04,66.11,23925.0,62.585,62.6039,62.4337,62.4999,23925.0
2022-05-11 11:50:00,66.12,66.12,65.87,65.92,12517.0,62.5093,62.5093,62.273,62.3202,12517.0
2022-05-11 11:55:00,65.91,65.91,65.74,65.83,14225.0,62.3108,62.3108,62.1501,62.2352,14225.0
2022-05-11 12:00:00,65.85,65.85,65.59,65.67,26059.0,62.2541,62.2541,62.0083,62.0839,26059.0
2022-05-11 12:05:00,65.66,65.77,65.56,65.58,45453.0,62.0744,62.1784,61.9799,61.9988,45453.0
2022-05-11 12:10:00,65.58,65.58,65.38,65.44,35680.0,61.9988,61.9988,61.8097,61.8665,35680.0
2022-05-11 12:15:00,65.43,65.54,65.33,65.35,18856.0,61.857,61.961,61.7625,61.7814,18856.0
2022-05-11 12:20:00,65.31,65.68,65.3,65.56,43157.0,61.7436,62.0933,61.7341,61.9799,43157.0
2022-05-11 12:25:00,65.56,65.61,65.02,65.04,36147.0,61.9799,62.0272,61.4694,61.4883,36147.0
2022-05-11 12:30:00,65.01,65.06,64.9,64.96,62443.0,61.4599,61.5072,61.3559,61.4127,62443.0
2022-05-11 12:35:00,64.94,65.07,64.87,64.91,241444.0,61.3938,61.5167,61.3276,61.3654,241444.0
2022-05-11 12:40:00,64.9,65.11,64.72,64.77,122187.0,61.3559,61.5545,61.1858,61.233,122187.0
2022-05-11 12:45:00,64.76,64.77,64.56,64.75,324074.0,61.2236,61.233,61.0345,61.2141,324074.0
2022-05-11 12:50:00,64.74,64.74,64.42,64.42,79007.0,61.2047,61.2047,60.9022,60.9022,79007.0
2022-05-11 12:55:00,64.43,64.49,64.34,64.42,51836.0,60.9116,60.9683,60.8265,60.9022,51836.0
2022-05-11 13:00:00,64.41,64.53,64.31,64.36,57581.0,60.8927,61.0061,60.7982,60.8454,57581.0
2022-05-11 13:05:00,64.34,64.35,64.17,64.17,35587.0,60.8265,60.836,60.6658,60.6658,35587.0
2022-05-11 13:10:00,64.18,64.33,64.16,64.17,90057.0,60.6753,60.8171,60.6564,60.6658,90057.0
2022-05-11 13:15:00,64.17,64.3,64.17,64.28,68249.0,60.6658,60.7887,60.6658,60.7698,68249.0
2022-05-11 13:20:00,64.28,64.39,64.11,64.36,38440.0,60.7698,60.8738,60.6091,60.8454,38440.0
2022-05-11 13:25:00,64.37,64.37,63.93,63.93,19751.0,60.8549,60.8549,60.4389,60.4389,19751.0
2022-05-11 13:30:00,63.93,64.07,63.89,63.94,123979.0,60.4389,60.5713,60.4011,60.4484,123979.0
2022-05-11 13:35:00,63.97,64.0,63.69,63.69,105408.0,60.4767,60.5051,60.212,60.212,105408.0
2022-05-11 13:40:00,63.69,63.81,63.63,63.73,49188.0,60.212,60.3255,60.1553,60.2498,49188.0
2022-05-11 13:45:00,63.72,63.76,63.6,63.72,55105.0,60.2404,60.2782,60.1269,60.2404,55105.0
2022-05-11 13:50:00,63.78,63.94,63.72,63.78,45174.0,60.2971,60.4484,60.2404,60.2971,45174.0
2022-05-11 13:55:00,63.82,63.86,63.49,63.51,229692.0,60.3349,60.3727,60.0229,60.0418,229692.0
2022-05-11 14:00:00,63.56,64.13,63.54,64.12,87541.0,60.0891,60.628,60.0702,60.6185,87541.0
2022-05-11 14:05:00,64.13,64.17,63.92,63.93,56220.0,60.628,60.6658,60.4295,60.4389,56220.0
2022-05-11 14:10:00,63.93,64.04,63.86,64.01,70113.0,60.4389,60.5429,60.3727,60.5145,70113.0
2022-05-11 14:15:00,64.03,64.21,63.91,64.15,80387.0,60.5335,60.7036,60.42,60.6469,80387.0
2022-05-11 14:20:00,64.15,64.34,63.89,64.3,47697.0,60.6469,60.8265,60.4011,60.7887,47697.0
2022-05-11 14:25:00,64.32,64.5,64.14,64.2,104855.0,60.8076,60.9778,60.6374,60.6942,104855.0
2022-05-11 14:30:00,64.22,64.44,64.07,64.43,46754.0,60.7131,60.9211,60.5713,60.9116,46754.0
2022-05-11 14:35:00,64.45,64.51,64.33,64.46,75251.0,60.9305,60.9872,60.8171,60.94,75251.0
2022-05-11 14:40:00,64.45,64.7,64.3,64.7,41467.0,60.9305,61.1669,60.7887,61.1669,41467.0
2022-05-11 14:45:00,64.68,64.76,64.35,64.38,41286.0,61.148,61.2236,60.836,60.8643,41286.0
2022-05-11 14:50:00,64.39,64.44,64.17,64.25,19625.0,60.8738,60.9211,60.6658,60.7414,19625.0
2022-05-11 14:55:00,64.25,64.28,64.11,64.2,32842.0,60.7414,60.7698,60.6091,60.6942,32842.0
2022-05-11 15:00:00,64.19,64.25,64.06,64.07,26835.0,60.6847,60.7414,60.5618,60.5713,26835.0
2022-05-11 15:05:00,64.07,64.22,64.01,64.16,22743.0,60.5713,60.7131,60.5145,60.6564,22743.0
2022-05-11 15:10:00,64.15,64.25,64.03,64.05,32038.0,60.6469,60.7414,60.5335,60.5524,32038.0
2022-05-11 15:15:00,64.05,64.14,63.89,64.07,34305.0,60.5524,60.6374,60.4011,60.5713,34305.0
2022-05-11 15:20:00,64.04,64.04,63.84,63.85,41354.0,60.5429,60.5429,60.3538,60.3633,41354.0
2022-05-11 15:25:00,63.86,64.02,63.8,63.89,59370.0,60.3727,60.524,60.316,60.4011,59370.0
2022-05-11 15:30:00,63.89,63.94,63.74,63.8,75880.0,60.4011,60.4484,60.2593,60.316,75880.0
2022-05-11 15:35:00,63.79,63.85,63.63,63.67,206358.0,60.3066,60.3633,60.1553,60.1931,206358.0
2022-05-11 15:40:00,63.67,63.7,63.51,63.55,191844.0,60.1931,60.2215,60.0418,60.0797,191844.0
2022-05-11 15:45:00,63.55,63.55,63.33,63.35,182274.0,60.0797,60.0797,59.8717,59.8906,182274.0
2022-05-11 15:50:00,63.34,63.41,63.27,63.38,400631.0,59.8811,59.9473,59.815,59.9189,400631.0
2022-05-11 15:55:00,63.38,63.47,63.32,63.46,634166.0,59.9189,60.004,59.8622,59.9946,634166.0
2022-05-12 09:30:00,63.12,63.67,62.89,63.03,291251.0,59.6731,60.1931,59.4557,59.5881,291251.0
2022-05-12 09:35:00,63.02,63.35,62.99,63.1,277449.0,59.5786,59.8906,59.5502,59.6542,277449.0
2022-05-12 09:40:00,63.1,63.75,63.0,63.7,135399.0,59.6542,60.2687,59.5597,60.2215,135399.0
2022-05-12 09:45:00,63.7,64.12,63.53,63.99,201284.0,60.2215,60.6185,60.0608,60.4956,201284.0
2022-05-12 09:50:00,64.0,64.53,63.96,64.42,335983.0,60.5051,61.0061,60.4673,60.9022,335983.0
2022-05-12 09:55:00,64.41,64.41,63.88,64.28,223465.0,60.8927,60.8927,60.3916,60.7698,223465.0
2022-05-12 10:00:00,64.27,64.65,64.04,64.59,139127.0,60.7603,61.1196,60.5429,61.0629,139127.0
2022-05-12 10:05:00,64.61,65.55,64.6,65.53,301870.0,61.0818,61.9704,61.0723,61.9515,301870.0
2022-05-12 10:10:00,65.51,65.82,65.31,65.58,163506.0,61.9326,62.2257,61.7436,61.9988,163506.0
2022-05-12 10:15:00,65.59,65.59,65.13,65.52,173871.0,62.0083,62.0083,61.5734,61.9421,173871.0
2022-05-12 10:20:00,65.55,65.97,65.39,65.8,104805.0,61.9704,62.3675,61.8192,62.2068,104805.0
2022-05-12 10:25:00,65.81,66.01,65.66,65.71,72829.0,62.2163,62.4053,62.0744,62.1217,72829.0
2022-05-12 10:30:00,65.75,65.92,65.42,65.7,138391.0,62.1595,62.3202,61.8475,62.1123,138391.0
2022-05-12 10:35:00,65.69,65.91,65.27,65.84,212090.0,62.1028,62.3108,61.7057,62.2446,212090.0
2022-05-12 10:40:00,65.83,65.92,65.5,65.62,62854.0,62.2352,62.3202,61.9232,62.0366,62854.0
2022-05-12 10:45:00,65.62,66.07,65.47,66.02,75557.0,62.0366,62.4621,61.8948,62.4148,75557.0
2022-05-12 10:50:00,66.06,66.41,66.02,66.26,152352.0,62.4526,62.7835,62.4148,62.6417,152352.0
2022-05-12 10:55:00,66.27,66.53,66.23,66.52,74211.0,62.6511,62.8969,62.6133,62.8875,74211.0
2022-05-12 11:00:00,66.52,66.8,66.29,66.8,137736.0,62.8875,63.1522,62.67,63.1522,137736.0
2022-05-12 11:05:00,66.79,66.85,66.66,66.81,310883.0,63.1427,63.1995,63.0198,63.1616,310883.0
2022-05-12 11:10:00,66.81,66.88,66.38,66.38,259637.0,63.1616,63.2278,62.7551,62.7551,259637.0
2022-05-12 11:15:00,66.39,66.54,66.3,66.36,261254.0,62.7646,62.9064,62.6795,62.7362,261254.0
2022-05-12 11:20:00,66.36,66.52,66.15,66.31,189712.0,62.7362,62.8875,62.5377,62.6889,189712.0
2022-05-12 11:25:00,66.31,66.5,66.25,66.32,135027.0,62.6889,62.8686,62.6322,62.6984,135027.0
2022-05-12 11:30:00,66.33,66.45,65.92,66.11,111904.0,62.7079,62.8213,62.3202,62.4999,111904.0
2022-05-12 11:35:00,66.12,66.4,66.04,66.34,126067.0,62.5093,62.774,62.4337,62.7173,126067.0
2022-05-12 11:40:00,66.36,66.36,65.94,65.96,95292.0,62.7362,62.7362,62.3392,62.3581,95292.0
2022-05-12 11:45:00,65.95,66.0,65.64,65.66,52102.0,62.3486,62.3959,62.0555,62.0744,52102.0
2022-05-12 11:50:00,65.64,65.64,65.36,65.44,197928.0,62.0555,62.0555,61.7908,61.8665,197928.0
2022-05-12 11:55:00,65.43,65.48,65.14,65.14,88167.0,61.857,61.9043,61.5828,61.5828,88167.0
2022-05-12 12:00:00,65.14,65.18,64.92,65.18,111963.0,61.5828,61.6207,61.3749,61.6207,111963.0
2022-05-12 12:05:00,65.17,65.3,65.05,65.19,54362.0,61.6112,61.7341,61.4978,61.6301,54362.0
2022-05-12 12:10:00,65.18,65.33,65.0,65.22,63638.0,61.6207,61.7625,61.4505,61.6585,63638.0
2022-05-12 12:15:00,65.2,65.29,65.01,65.22,327604.0,61.6396,61.7246,61.4599,61.6585,327604.0
2022-05-12 12:20:00,65.21,65.42,65.09,65.36,67903.0,61.649,61.8475,61.5356,61.7908,67903.0
2022-05-12 12:25:00,65.34,65.59,65.33,65.47,88775.0,61.7719,62.0083,61.7625,61.8948,88775.0
2022-05-12 12:30:00,65.46,65.79,65.43,65.73,80671.0,61.8854,62.1973,61.857,62.1406,80671.0
2022-05-12 12:35:00,65.77,65.83,65.57,65.58,33336.0,62.1784,62.2352,61.9894,61.9988,33336.0
2022-05-12 12:40:00,65.56,65.86,65.27,65.86,69256.0,61.9799,62.2635,61.7057,62.2635,69256.0
2022-05-12 12:45:00,65.89,65.96,65.75,65.78,60621.0,62.2919,62.3581,62.1595,62.1879,60621.0
2022-05-12 12:50:00,65.79,65.89,65.61,65.8,65249.0,62.1973,62.2919,62.0272,62.2068,65249.0
2022-05-12 12:55:00,65.79,65.93,65.52,65.55,32320.0,62.1973,62.3297,61.9421,61.9704,32320.0
2022-05-12 13:00:00,65.53,65.67,65.32,65.34,37738.0,61.9515,62.0839,61.753,61.7719,37738.0
2022-05-12 13:05:00,65.3,65.44,65.2,65.36,42746.0,61.7341,61.8665,61.6396,61.7908,42746.0
2022-05-12 13:10:00,65.36,65.54,65.24,65.31,51479.0,61.7908,61.961,61.6774,61.7436,51479.0
2022-05-12 13:15:00,65.31,65.47,65.21,65.25,42881.0,61.7436,61.8948,61.649,61.6868,42881.0
2022-05-12 13:20:00,65.25,65.44,65.19,65.28,45081.0,61.6868,61.8665,61.6301,61.7152,45081.0
2022-05-12 13:25:00,65.29,65.3,65.09,65.18,40070.0,61.7246,61.7341,61.5356,61.6207,40070.0
2022-05-12 13:30:00,65.17,65.32,64.97,65.09,32874.0,61.6112,61.753,61.4221,61.5356,32874.0
2022-05-12 13:35:00,65.08,65.14,64.83,64.87,27288.0,61.5261,61.5828,61.2898,61.3276,27288.0
2022-05-12 13:40:00,64.85,64.86,64.68,64.81,47177.0,61.3087,61.3181,61.148,61.2709,47177.0
2022-05-12 13:45:00,64.81,64.84,64.51,64.52,53644.0,61.2709,61.2992,60.9872,60.9967,53644.0
2022-05-12 13:50:00,64.53,64.59,64.4,64.41,79048.0,61.0061,61.0629,60.8832,60.8927,79048.0
2022-05-12 13:55:00,64.42,64.58,64.3,64.51,165878.0,60.9022,61.0534,60.7887,60.9872,165878.0
2022-05-12 14:00:00,64.5,64.69,64.47,64.61,74483.0,60.9778,61.1574,60.9494,61.0818,74483.0
2022-05-12 14:05:00,64.6,64.61,64.31,64.32,55440.0,61.0723,61.0818,60.7982,60.8076,55440.0
2022-05-12 14:10:00,64.32,64.42,64.29,64.41,47603.0,60.8076,60.9022,60.7793,60.8927,47603.0
2022-05-12 14:15:00,64.39,64.54,64.3,64.53,37437.0,60.8738,61.0156,60.7887,61.0061,37437.0
2022-05-12 14:20:00,64.52,64.65,64.4,64.46,25174.0,60.9967,61.1196,60.8832,60.94,25174.0
2022-05-12 14:25:00,64.45,64.59,64.36,64.58,81823.0,60.9305,61.0629,60.8454,61.0534,81823.0
2022-05-12 14:30:00,64.58,64.66,64.27,64.35,60978.0,61.0534,61.129,60.7603,60.836,60978.0
2022-05-12 14:35:00,64.37,64.42,64.27,64.28,26180.0,60.8549,60.9022,60.7603,60.7698,26180.0
2022-05-12 14:40:00,64.28,64.34,64.12,64.26,50725.0,60.7698,60.8265,60.6185,60.7509,50725.0
2022-05-12 14:45:00,64.27,64.39,64.21,64.24,71992.0,60.7603,60.8738,60.7036,60.732,71992.0
2022-05-12 14:50:00,64.23,64.4,64.15,64.3,46581.0,60.7225,60.8832,60.6469,60.7887,46581.0
2022-05-12 14:55:00,64.29,64.34,64.19,64.25,25636.0,60.7793,60.8265,60.6847,60.7414,25636.0
2022-05-12 15:00:00,64.26,64.52,64.2,64.52,47654.0,60.7509,60.9967,60.6942,60.9967,47654.0
2022-05-12 15:05:00,64.53,64.55,64.33,64.41,35244.0,61.0061,61.0251,60.8171,60.8927,35244.0
2022-05-12 15:10:00,64.41,64.43,64.23,64.38,35620.0,60.8927,60.9116,60.7225,60.8643,35620.0
2022-05-12 15:15:00,64.39,64.82,64.38,64.78,86688.0,60.8738,61.2803,60.8643,61.2425,86688.0
2022-05-12 15:20:00,64.77,65.21,64.74,65.17,113125.0,61.233,61.649,61.2047,61.6112,113125.0
2022-05-12 15:25:00,65.16,65.36,64.97,64.99,108088.0,61.6017,61.7908,61.4221,61.441,108088.0
2022-05-12 15:30:00,64.98,65.3,64.98,65.23,81326.0,61.4316,61.7341,61.4316,61.6679,81326.0
2022-05-12 15:35:00,65.21,65.34,65.07,65.32,100195.0,61.649,61.7719,61.5167,61.753,100195.0
2022-05-12 15:40:00,65.34,65.43,65.11,65.2,124196.0,61.7719,61.857,61.5545,61.6396,124196.0
2022-05-12 15:45:00,65.19,65.32,65.11,65.11,73456.0,61.6301,61.753,61.5545,61.5545,73456.0
2022-05-12 15:50:00,65.12,65.42,65.12,65.27,179847.0,61.5639,61.8475,61.5639,61.7057,179847.0
2022-05-12 15:55:00,65.26,65.6,65.2,65.6,213880.0,61.6963,62.0177,61.6396,62.0177,213880.0
2022-05-13 09:30:00,66.74,67.13,66.67,66.95,248321.0,63.0955,63.4642,63.0293,63.294,248321.0
2022-05-13 09:35:00,66.93,67.11,66.68,67.02,139009.0,63.2751,63.4453,63.0387,63.3602,139009.0
2022-05-13 09:40:00,66.96,67.88,66.93,67.87,141662.0,63.3035,64.1732,63.2751,64.1638,141662.0
2022-05-13 09:45:00,67.88,67.92,67.63,67.65,175271.0,64.1732,64.211,63.9369,63.9558,175271.0
2022-05-13 09:50:00,67.67,67.76,67.43,67.76,155478.0,63.9747,64.0598,63.7478,64.0598,155478.0
2022-05-13 09:55:00,67.77,67.82,67.49,67.58,109172.0,64.0692,64.1165,63.8045,63.8896,109172.0
2022-05-13 10:00:00,67.59,67.8,67.49,67.66,78229.0,63.899,64.0976,63.8045,63.9652,78229.0
2022-05-13 10:05:00,67.67,67.96,67.6,67.89,81137.0,63.9747,64.2488,63.9085,64.1827,81137.0
2022-05-13 10:10:00,67.92,67.96,67.64,67.75,38407.0,64.211,64.2488,63.9463,64.0503,38407.0
2022-05-13 10:15:00,67.73,67.73,67.51,67.6,43830.0,64.0314,64.0314,63.8234,63.9085,43830.0
2022-05-13 10:20:00,67.61,67.93,67.55,67.92,53069.0,63.918,64.2205,63.8612,64.211,53069.0
2022-05-13 10:25:00,67.92,68.18,67.9,67.98,96321.0,64.211,64.4568,64.1921,64.2678,96321.0
2022-05-13 10:30:00,67.99,68.07,67.87,67.99,61865.0,64.2772,64.3528,64.1638,64.2772,61865.0
2022-05-13 10:35:00,67.98,67.98,67.72,67.87,16740.0,64.2678,64.2678,64.0219,64.1638,16740.0
2022-05-13 10:40:00,67.84,67.86,67.55,67.55,62157.0,64.1354,64.1543,63.8612,63.8612,62157.0
2022-05-13 10:45:00,67.53,67.66,67.32,67.66,123969.0,63.8423,63.9652,63.6438,63.9652,123969.0
2022-05-13 10:50:00,67.63,67.77,67.58,67.77,11574.0,63.9369,64.0692,63.8896,64.0692,11574.0
2022-05-13 10:55:00,67.77,67.85,67.67,67.74,13974.0,64.0692,64.1449,63.9747,64.0409,13974.0
2022-05-13 11:00:00,67.73,67.73,67.52,67.57,29304.0,64.0314,64.0314,63.8329,63.8801,29304.0
2022-05-13 11:05:00,67.59,67.86,67.59,67.85,18518.0,63.899,64.1543,63.899,64.1449,18518.0
2022-05-13 11:10:00,67.85,67.96,67.83,67.92,16854.0,64.1449,64.2488,64.1259,64.211,16854.0
2022-05-13 11:15:00,67.9,67.91,67.73,67.79,25636.0,64.1921,64.2016,64.0314,64.0881,25636.0
2022-05-13 11:20:00,67.83,68.01,67.83,67.94,18176.0,64.1259,64.2961,64.1259,64.2299,18176.0
2022-05-13 11:25:00,67.95,68.03,67.88,67.98,17745.0,64.2394,64.315,64.1732,64.2678,17745.0
2022-05-13 11:30:00,67.98,67.98,67.71,67.76,42076.0,64.2678,64.2678,64.0125,64.0598,42076.0
2022-05-13 11:35:00,67.73,67.83,67.7,67.77,19475.0,64.0314,64.1259,64.003,64.0692,19475.0
2022-05-13 11:40:00,67.75,67.78,67.61,67.77,62784.0,64.0503,64.0787,63.918,64.0692,62784.0
2022-05-13 11:45:00,67.75,67.8,67.67,67.78,19147.0,64.0503,64.0976,63.9747,64.0787,19147.0
2022-05-13 11:50:00,67.79,67.83,67.75,67.83,14832.0,64.0881,64.1259,64.0503,64.1259,14832.0
2022-05-13 11:55:00,67.83,67.85,67.74,67.84,17576.0,64.1259,64.1449,64.0409,64.1354,17576.0
2022-05-13 12:00:00,67.86,67.92,67.79,67.89,16795.0,64.1543,64.211,64.0881,64.1827,16795.0
2022-05-13 12:05:00,67.88,68.12,67.86,68.1,23362.0,64.1732,64.4001,64.1543,64.3812,23362.0
2022-05-13 12:10:00,68.11,68.22,68.07,68.13,31416.0,64.3907,64.4946,64.3528,64.4096,31416.0
2022-05-13 12:15:00,68.13,68.19,68.06,68.09,20945.0,64.4096,64.4663,64.3434,64.3717,20945.0
2022-05-13 12:20:00,68.06,68.08,67.94,68.0,29284.0,64.3434,64.3623,64.2299,64.2867,29284.0
2022-05-13 12:25:00,68.0,68.05,67.9,68.03,31324.0,64.2867,64.3339,64.1921,64.315,31324.0
2022-05-13 12:30:00,68.04,68.19,68.04,68.12,18549.0,64.3245,64.4663,64.3245,64.4001,18549.0
2022-05-13 12:35:00,68.11,68.18,68.1,68.15,39212.0,64.3907,64.4568,64.3812,64.4285,39212.0
2022-05-13 12:40:00,68.17,68.2,68.05,68.05,37545.0,64.4474,64.4757,64.3339,64.3339,37545.0
2022-05-13 12:45:00,68.04,68.06,67.94,67.96,43331.0,64.3245,64.3434,64.2299,64.2488,43331.0
2022-05-13 12:50:00,67.95,67.95,67.74,67.77,36486.0,64.2394,64.2394,64.0409,64.0692,36486.0
2022-05-13 12:55:00,67.78,67.96,67.78,67.93,30554.0,64.0787,64.2488,64.0787,64.2205,30554.0
2022-05-13 13:00:00,67.97,68.08,67.94,68.05,58396.0,64.2583,64.3623,64.2299,64.3339,58396.0
2022-05-13 13:05:00,68.04,68.04,67.86,67.99,32771.0,64.3245,64.3245,64.1543,64.2772,32771.0
2022-05-13 13:10:00,67.99,68.01,67.89,68.0,29802.0,64.2772,64.2961,64.1827,64.2867,29802.0
2022-05-13 13:15:00,67.99,68.01,67.84,67.86,22302.0,64.2772,64.2961,64.1354,64.1543,22302.0
2022-05-13 13:20:00,67.88,67.89,67.76,67.89,29394.0,64.1732,64.1827,64.0598,64.1827,29394.0
2022-05-13 13:25:00,67.89,67.97,67.86,67.93,125858.0,64.1827,64.2583,64.1543,64.2205,125858.0
2022-05-13 13:30:00,67.93,67.96,67.87,67.92,92599.0,64.2205,64.2488,64.1638,64.211,92599.0
2022-05-13 13:35:00,67.92,67.92,67.67,67.67,132697.0,64.211,64.211,63.9747,63.9747,132697.0
2022-05-13 13:40:00,67.67,67.67,67.51,67.51,97338.0,63.9747,63.9747,63.8234,63.8234,97338.0
2022-05-13 13:45:00,67.5,67.5,67.41,67.48,100897.0,63.814,63.814,63.7289,63.7951,100897.0
2022-05-13 13:50:00,67.47,67.48,67.34,67.41,90044.0,63.7856,63.7951,63.6627,63.7289,90044.0
2022-05-13 13:55:00,67.41,67.42,67.22,67.33,79685.0,63.7289,63.7383,63.5493,63.6532,79685.0
2022-05-13 14:00:00,67.32,67.33,67.04,67.09,75404.0,63.6438,63.6532,63.3791,63.4264,75404.0
2022-05-13 14:05:00,67.08,67.3,66.99,67.28,175563.0,63.4169,63.6249,63.3318,63.606,175563.0
2022-05-13 14:10:00,67.28,67.38,67.18,67.19,44993.0,63.606,63.7005,63.5114,63.5209,44993.0
2022-05-13 14:15:00,67.19,67.34,67.14,67.33,71596.0,63.5209,63.6627,63.4736,63.6532,71596.0
2022-05-13 14:20:00,67.34,67.35,67.05,67.08,79039.0,63.6627,63.6722,63.3885,63.4169,79039.0
2022-05-13 14:25:00,67.11,67.14,66.99,67.13,45102.0,63.4453,63.4736,63.3318,63.4642,45102.0
2022-05-13 14:30:00,67.13,67.49,67.13,67.33,94155.0,63.4642,63.8045,63.4642,63.6532,94155.0
2022-05-13 14:35:00,67.33,67.35,67.18,67.25,30071.0,63.6532,63.6722,63.5114,63.5776,30071.0
2022-05-13 14:40:00,67.26,67.41,67.21,67.39,29802.0,63.5871,63.7289,63.5398,63.71,29802.0
2022-05-13 14:45:00,67.39,67.43,67.29,67.37,22030.0,63.71,63.7478,63.6154,63.6911,22030.0
2022-05-13 14:50:00,67.35,67.64,67.35,67.62,37508.0,63.6722,63.9463,63.6722,63.9274,37508.0
2022-05-13 14:55:00,67.65,67.66,67.57,67.64,35457.0,63.9558,63.9652,63.8801,63.9463,35457.0
2022-05-13 15:00:00,67.65,67.72,67.59,67.65,47661.0,63.9558,64.0219,63.899,63.9558,47661.0
2022-05-13 15:05:00,67.65,67.74,67.64,67.73,47927.0,63.9558,64.0409,63.9463,64.0314,47927.0
2022-05-13 15:10:00,67.73,67.88,67.71,67.88,58475.0,64.0314,64.1732,64.0125,64.1732,58475.0
2022-05-13 15:15:00,67.88,67.94,67.83,67.83,82122.0,64.1732,64.2299,64.1259,64.1259,82122.0
2022-05-13 15:20:00,67.84,67.85,67.76,67.8,67007.0,64.1354,64.1449,64.0598,64.0976,67007.0
2022-05-13 15:25:00,67.8,67.91,67.75,67.91,59023.0,64.0976,64.2016,64.0503,64.2016,59023.0
2022-05-13 15:30:00,67.91,67.96,67.61,67.64,110708.0,64.2016,64.2488,63.918,63.9463,110708.0
2022-05-13 15:35:00,67.63,67.74,67.5,67.69,111256.0,63.9369,64.0409,63.814,63.9936,111256.0
2022-05-13 15:40:00,67.69,67.83,67.68,67.8,100126.0,63.9936,64.1259,63.9841,64.0976,100126.0
2022-05-13 15:45:00,67.81,67.9,67.59,67.69,150594.0,64.107,64.1921,63.899,63.9936,150594.0
2022-05-13 15:50:00,67.7,67.79,67.57,67.73,210805.0,64.003,64.0881,63.8801,64.0314,210805.0
2022-05-13 15:55:00,67.74,67.76,67.63,67.73,232948.0,64.0409,64.0598,63.9369,64.0314,232948.0
2022-05-16 09:30:00,67.38,67.59,66.74,67.12,114456.0,63.7005,63.899,63.0955,63.4547,114456.0
2022-05-16 09:35:00,67.14,67.35,66.7,67.35,134470.0,63.4736,63.6722,63.0576,63.6722,134470.0
2022-05-16 09:40:00,67.4,67.51,66.89,66.96,129715.0,63.7194,63.8234,63.2373,63.3035,129715.0
2022-05-16 09:45:00,66.97,66.99,66.59,66.67,120663.0,63.3129,63.3318,62.9537,63.0293,120663.0
2022-05-16 09:50:00,66.68,67.21,66.52,67.19,135580.0,63.0387,63.5398,62.8875,63.5209,135580.0
2022-05-16 09:55:00,67.2,67.32,66.98,67.21,96927.0,63.5303,63.6438,63.3224,63.5398,96927.0
2022-05-16 10:00:00,67.18,67.31,66.92,67.08,59206.0,63.5114,63.6343,63.2656,63.4169,59206.0
2022-05-16 10:05:00,67.09,67.66,67.01,67.65,30192.0,63.4264,63.9652,63.3507,63.9558,30192.0
2022-05-16 10:10:00,67.64,67.79,67.57,67.62,168159.0,63.9463,64.0881,63.8801,63.9274,168159.0
2022-05-16 10:15:00,67.6,67.8,67.59,67.68,20191.0,63.9085,64.0976,63.899,63.9841,20191.0
2022-05-16 10:20:00,67.71,67.92,67.71,67.85,25584.0,64.0125,64.211,64.0125,64.1449,25584.0
2022-05-16 10:25:00,67.88,68.07,67.74,68.04,80983.0,64.1732,64.3528,64.0409,64.3245,80983.0
2022-05-16 10:30:00,68.03,68.07,67.58,67.63,44101.0,64.315,64.3528,63.8896,63.9369,44101.0
2022-05-16 10:35:00,67.61,67.71,67.54,67.66,39639.0,63.918,64.0125,63.8518,63.9652,39639.0
2022-05-16 10:40:00,67.62,67.62,67.36,67.61,28984.0,63.9274,63.9274,63.6816,63.918,28984.0
2022-05-16 10:45:00,67.59,67.59,67.16,67.22,129852.0,63.899,63.899,63.4925,63.5493,129852.0
2022-05-16 10:50:00,67.2,67.23,67.02,67.07,30288.0,63.5303,63.5587,63.3602,63.4074,30288.0
2022-05-16 10:55:00,67.05,67.08,66.75,66.8,27734.0,63.3885,63.4169,63.1049,63.1522,27734.0
2022-05-16 11:00:00,66.76,66.87,66.69,66.81,58562.0,63.1144,63.2184,63.0482,63.1616,58562.0
2022-05-16 11:05:00,66.8,66.92,66.58,66.92,96321.0,63.1522,63.2656,62.9442,63.2656,96321.0
2022-05-16 11:10:00,66.9,66.98,66.84,66.92,46793.0,63.2467,63.3224,63.19,63.2656,46793.0
2022-05-16 11:15:00,66.92,67.17,66.92,67.07,25705.0,63.2656,63.502,63.2656,63.4074,25705.0
2022-05-16 11:20:00,67.04,67.04,66.85,66.95,24157.0,63.3791,63.3791,63.1995,63.294,24157.0
2022-05-16 11:25:00,66.93,66.95,66.82,66.87,32282.0,63.2751,63.294,63.1711,63.2184,32282.0
2022-05-16 11:30:00,66.85,67.04,66.81,67.04,16155.0,63.1995,63.3791,63.1616,63.3791,16155.0
2022-05-16 11:35:00,67.03,67.03,66.64,67.02,22172.0,63.3696,63.3696,63.0009,63.3602,22172.0
2022-05-16 11:40:00,67.0,67.17,66.85,67.17,19385.0,63.3413,63.502,63.1995,63.502,19385.0
2022-05-16 11:45:00,67.15,67.34,67.13,67.32,64510.0,63.4831,63.6627,63.4642,63.6438,64510.0
2022-05-16 11:50:00,67.33,67.47,67.24,67.47,37358.0,63.6532,63.7856,63.5682,63.7856,37358.0
2022-05-16 11:55:00,67.49,67.57,67.46,67.55,106841.0,63.8045,63.8801,63.7761,63.8612,106841.0
2022-05-16 12:00:00,67.57,67.76,67.51,67.7,24540.0,63.8801,64.0598,63.8234,64.003,24540.0
2022-05-16 12:05:00,67.67,67.67,67.45,67.47,41589.0,63.9747,63.9747,63.7667,63.7856,41589.0
2022-05-16 12:10:00,67.47,67.48,67.35,67.41,20927.0,63.7856,63.7951,63.6722,63.7289,20927.0
2022-05-16 12:15:00,67.43,67.44,67.19,67.29,26622.0,63.7478,63.7572,63.5209,63.6154,26622.0
2022-05-16 12:20:00,67.27,67.27,67.13,67.16,15843.0,63.5965,63.5965,63.4642,63.4925,15843.0
2022-05-16 12:25:00,67.21,67.24,67.11,67.13,18853.0,63.5398,63.5682,63.4453,63.4642,18853.0
2022-05-16 12:30:00,67.11,67.15,66.98,67.11,19538.0,63.4453,63.4831,63.3224,63.4453,19538.0
2022-05-16 12:35:00,67.12,67.24,67.01,67.02,14789.0,63.4547,63.5682,63.3507,63.3602,14789.0
2022-05-16 12:40:00,67.01,67.01,66.94,66.95,11099.0,63.3507,63.3507,63.2845,63.294,11099.0
2022-05-16 12:45:00,66.91,67.17,66.89,67.17,20823.0,63.2562,63.502,63.2373,63.502,20823.0
2022-05-16 12:50:00,67.2,67.25,66.95,66.96,40678.0,63.5303,63.5776,63.294,63.3035,40678.0
2022-05-16 12:55:00,66.93,66.99,66.87,66.94,11987.0,63.2751,63.3318,63.2184,63.2845,11987.0
2022-05-16 13:00:00,66.93,67.03,66.8,67.03,15108.0,63.2751,63.3696,63.1522,63.3696,15108.0
2022-05-16 13:05:00,67.01,67.2,66.95,67.2,17039.0,63.3507,63.5303,63.294,63.5303,17039.0
2022-05-16 13:10:00,67.19,67.38,67.17,67.33,21797.0,63.5209,63.7005,63.502,63.6532,21797.0
2022-05-16 13:15:00,67.31,67.41,67.14,67.16,32704.0,63.6343,63.7289,63.4736,63.4925,32704.0
2022-05-16 13:20:00,67.17,67.54,67.15,67.48,39439.0,63.502,63.8518,63.4831,63.7951,39439.0
2022-05-16 13:25:00,67.49,67.62,67.48,67.56,30508.0,63.8045,63.9274,63.7951,63.8707,30508.0
2022-05-16 13:30:00,67.57,67.66,67.54,67.58,20073.0,63.8801,63.9652,63.8518,63.8896,20073.0
2022-05-16 13:35:00,67.57,67.65,67.47,67.55,32527.0,63.8801,63.9558,63.7856,63.8612,32527.0
2022-05-16 13:40:00,67.54,67.66,67.35,67.5,24812.0,63.8518,63.9652,63.6722,63.814,24812.0
2022-05-16 13:45:00,67.49,67.49,67.33,67.35,16259.0,63.8045,63.8045,63.6532,63.6722,16259.0
2022-05-16 13:50:00,67.35,67.49,67.35,67.37,38725.0,63.6722,63.8045,63.6722,63.6911,38725.0
2022-05-16 13:55:00,67.38,67.42,67.3,67.36,29861.0,63.7005,63.7383,63.6249,63.6816,29861.0
2022-05-16 14:00:00,67.37,67.4,67.18,67.39,23112.0,63.6911,63.7194,63.5114,63.71,23112.0
2022-05-16 14:05:00,67.42,67.54,67.39,67.51,45363.0,63.7383,63.8518,63.71,63.8234,45363.0
2022-05-16 14:10:00,67.5,67.5,67.31,67.33,28421.0,63.814,63.814,63.6343,63.6532,28421.0
2022-05-16 14:15:00,67.33,67.41,67.28,67.33,19090.0,63.6532,63.7289,63.606,63.6532,19090.0
2022-05-16 14:20:00,67.35,67.48,67.33,67.45,18224.0,63.6722,63.7951,63.6532,63.7667,18224.0
2022-05-16 14:25:00,67.44,67.63,67.4,67.62,40365.0,63.7572,63.9369,63.7194,63.9274,40365.0
2022-05-16 14:30:00,67.62,67.73,67.59,67.63,43978.0,63.9274,64.0314,63.899,63.9369,43978.0
2022-05-16 14:35:00,67.63,67.63,67.51,67.6,35240.0,63.9369,63.9369,63.8234,63.9085,35240.0
2022-05-16 14:40:00,67.61,67.71,67.54,67.56,34867.0,63.918,64.0125,63.8518,63.8707,34867.0
2022-05-16 14:45:00,67.56,67.65,67.47,67.48,32301.0,63.8707,63.9558,63.7856,63.7951,32301.0
2022-05-16 14:50:00,67.46,67.56,67.39,67.49,23170.0,63.7761,63.8707,63.71,63.8045,23170.0
2022-05-16 14:55:00,67.49,67.62,67.48,67.59,13697.0,63.8045,63.9274,63.7951,63.899,13697.0
2022-05-16 15:00:00,67.59,67.65,67.54,67.65,20496.0,63.899,63.9558,63.8518,63.9558,20496.0
2022-05-16 15:05:00,67.65,67.66,67.49,67.49,23928.0,63.9558,63.9652,63.8045,63.8045,23928.0
2022-05-16 15:10:00,67.47,67.47,67.14,67.17,58206.0,63.7856,63.7856,63.4736,63.502,58206.0
2022-05-16 15:15:00,67.18,67.25,67.09,67.18,88105.0,63.5114,63.5776,63.4264,63.5114,88105.0
2022-05-16 15:20:00,67.18,67.19,67.11,67.15,50178.0,63.5114,63.5209,63.4453,63.4831,50178.0
2022-05-16 15:25:00,67.16,67.22,67.13,67.15,89760.0,63.4925,63.5493,63.4642,63.4831,89760.0
2022-05-16 15:30:00,67.14,67.16,66.93,66.96,181945.0,63.4736,63.4925,63.2751,63.3035,181945.0
2022-05-16 15:35:00,66.95,66.98,66.85,66.88,98861.0,63.294,63.3224,63.1995,63.2278,98861.0
2022-05-16 15:40:00,66.88,66.94,66.79,66.81,74867.0,63.2278,63.2845,63.1427,63.1616,74867.0
2022-05-16 15:45:00,66.8,66.9,66.76,66.86,142231.0,63.1522,63.2467,63.1144,63.2089,142231.0
2022-05-16 15:50:00,66.86,67.07,66.86,66.95,150711.0,63.2089,63.4074,63.2089,63.294,150711.0
2022-05-16 15:55:00,66.96,66.99,66.74,66.93,347932.0,63.3035,63.3318,63.0955,63.2751,347932.0
2022-05-17 09:30:00,67.74,68.53,67.59,68.51,97482.0,64.0409,64.7877,63.899,64.7688,97482.0
2022-05-17 09:35:00,68.5,68.58,68.26,68.4,163266.0,64.7594,64.835,64.5325,64.6648,163266.0
2022-05-17 09:40:00,68.43,68.66,68.36,68.45,118624.0,64.6932,64.9106,64.627,64.7121,118624.0
2022-05-17 09:45:00,68.48,68.5,67.76,67.76,63521.0,64.7404,64.7594,64.0598,64.0598,63521.0
2022-05-17 09:50:00,67.78,68.04,67.72,67.76,104634.0,64.0787,64.3245,64.0219,64.0598,104634.0
2022-05-17 09:55:00,67.72,67.91,67.6,67.74,76120.0,64.0219,64.2016,63.9085,64.0409,76120.0
2022-05-17 10:00:00,67.77,68.05,67.77,67.9,46411.0,64.0692,64.3339,64.0692,64.1921,46411.0
2022-05-17 10:05:00,67.92,67.99,67.52,67.52,59383.0,64.211,64.2772,63.8329,63.8329,59383.0
2022-05-17 10:10:00,67.52,67.52,67.29,67.3,197868.0,63.8329,63.8329,63.6154,63.6249,197868.0
2022-05-17 10:15:00,67.32,67.49,67.22,67.44,130191.0,63.6438,63.8045,63.5493,63.7572,130191.0
2022-05-17 10:20:00,67.45,67.55,67.25,67.35,31361.0,63.7667,63.8612,63.5776,63.6722,31361.0
2022-05-17 10:25:00,67.33,67.36,66.96,66.97,73146.0,63.6532,63.6816,63.3035,63.3129,73146.0
2022-05-17 10:30:00,66.99,67.09,66.89,66.96,98622.0,63.3318,63.4264,63.2373,63.3035,98622.0
2022-05-17 10:35:00,66.97,66.97,66.57,66.64,173150.0,63.3129,63.3129,62.9347,63.0009,173150.0
2022-05-17 10:40:00,66.65,66.65,66.39,66.48,113344.0,63.0104,63.0104,62.7646,62.8497,113344.0
2022-05-17 10:45:00,66.46,66.57,66.34,66.41,70611.0,62.8308,62.9347,62.7173,62.7835,70611.0
2022-05-17 10:50:00,66.42,66.58,66.33,66.46,46736.0,62.7929,62.9442,62.7079,62.8308,46736.0
2022-05-17 10:55:00,66.45,66.67,66.44,66.59,48529.0,62.8213,63.0293,62.8118,62.9537,48529.0
2022-05-17 11:00:00,66.6,66.85,66.6,66.85,68077.0,62.9631,63.1995,62.9631,63.1995,68077.0
2022-05-17 11:05:00,66.83,67.01,66.83,66.91,53835.0,63.1806,63.3507,63.1806,63.2562,53835.0
2022-05-17 11:10:00,66.92,67.02,66.81,66.97,50611.0,63.2656,63.3602,63.1616,63.3129,50611.0
2022-05-17 11:15:00,66.98,67.14,66.86,67.14,78256.0,63.3224,63.4736,63.2089,63.4736,78256.0
2022-05-17 11:20:00,67.11,67.12,66.9,66.99,125153.0,63.4453,63.4547,63.2467,63.3318,125153.0
2022-05-17 11:25:00,66.98,67.16,66.97,67.02,76531.0,63.3224,63.4925,63.3129,63.3602,76531.0
2022-05-17 11:30:00,67.02,67.19,66.99,67.16,126697.0,63.3602,63.5209,63.3318,63.4925,126697.0
2022-05-17 11:35:00,67.18,67.22,67.06,67.2,162665.0,63.5114,63.5493,63.398,63.5303,162665.0
2022-05-17 11:40:00,67.21,67.32,67.16,67.21,49559.0,63.5398,63.6438,63.4925,63.5398,49559.0
2022-05-17 11:45:00,67.23,67.34,67.18,67.26,75906.0,63.5587,63.6627,63.5114,63.5871,75906.0
2022-05-17 11:50:00,67.26,67.48,67.26,67.48,25869.0,63.5871,63.7951,63.5871,63.7951,25869.0
2022-05-17 11:55:00,67.47,67.49,67.4,67.44,32549.0,63.7856,63.8045,63.7194,63.7572,32549.0
2022-05-17 12:00:00,67.45,67.53,67.36,67.51,15689.0,63.7667,63.8423,63.6816,63.8234,15689.0
2022-05-17 12:05:00,67.47,67.47,67.23,67.36,37594.0,63.7856,63.7856,63.5587,63.6816,37594.0
2022-05-17 12:10:00,67.34,67.44,67.26,67.39,22965.0,63.6627,63.7572,63.5871,63.71,22965.0
2022-05-17 12:15:00,67.38,67.61,67.38,67.46,43560.0,63.7005,63.918,63.7005,63.7761,43560.0
2022-05-17 12:20:00,67.47,67.56,67.44,67.56,29092.0,63.7856,63.8707,63.7572,63.8707,29092.0
2022-05-17 12:25:00,67.57,67.66,67.53,67.6,39090.0,63.8801,63.9652,63.8423,63.9085,39090.0
2022-05-17 12:30:00,67.6,67.62,67.55,67.59,24947.0,63.9085,63.9274,63.8612,63.899,24947.0
2022-05-17 12:35:00,67.6,67.64,67.53,67.56,20592.0,63.9085,63.9463,63.8423,63.8707,20592.0
2022-05-17 12:40:00,67.57,67.65,67.5,67.6,25846.0,63.8801,63.9558,63.814,63.9085,25846.0
2022-05-17 12:45:00,67.62,67.66,67.5,67.52,18587.0,63.9274,63.9652,63.814,63.8329,18587.0
2022-05-17 12:50:00,67.53,67.53,67.38,67.43,20486.0,63.8423,63.8423,63.7005,63.7478,20486.0
2022-05-17 12:55:00,67.43,67.46,67.41,67.43,18467.0,63.7478,63.7761,63.7289,63.7478,18467.0
2022-05-17 13:00:00,67.42,67.44,67.27,67.41,16194.0,63.7383,63.7572,63.5965,63.7289,16194.0
2022-05-17 13:05:00,67.38,67.65,67.37,67.63,20581.0,63.7005,63.9558,63.6911,63.9369,20581.0
2022-05-17 13:10:00,67.61,67.83,67.59,67.79,20938.0,63.918,64.1259,63.899,64.0881,20938.0
2022-05-17 13:15:00,67.81,67.85,67.79,67.83,17547.0,64.107,64.1449,64.0881,64.1259,17547.0
2022-05-17 13:20:00,67.82,67.89,67.75,67.76,25021.0,64.1165,64.1827,64.0503,64.0598,25021.0
2022-05-17 13:25:00,67.77,67.87,67.74,67.82,20440.0,64.0692,64.1638,64.0409,64.1165,20440.0
2022-05-17 13:30:00,67.83,67.94,67.82,67.9,21719.0,64.1259,64.2299,64.1165,64.1921,21719.0
2022-05-17 13:35:00,67.9,67.9,67.76,67.77,16382.0,64.1921,64.1921,64.0598,64.0692,16382.0
2022-05-17 13:40:00,67.74,67.85,67.73,67.82,13219.0,64.0409,64.1449,64.0314,64.1165,13219.0
2022-05-17 13:45:00,67.8,67.84,67.7,67.82,7360.0,64.0976,64.1354,64.003,64.1165,7360.0
2022-05-17 13:50:00,67.82,67.83,67.76,67.8,7964.0,64.1165,64.1259,64.0598,64.0976,7964.0
2022-05-17 13:55:00,67.8,67.82,67.7,67.73,57317.0,64.0976,64.1165,64.003,64.0314,57317.0
2022-05-17 14:00:00,67.73,67.78,67.62,67.72,24782.0,64.0314,64.0787,63.9274,64.0219,24782.0
2022-05-17 14:05:00,67.71,67.95,67.67,67.93,93220.0,64.0125,64.2394,63.9747,64.2205,93220.0
2022-05-17 14:10:00,67.92,67.92,67.39,67.49,30963.0,64.211,64.211,63.71,63.8045,30963.0
2022-05-17 14:15:00,67.49,67.63,67.4,67.48,14580.0,63.8045,63.9369,63.7194,63.7951,14580.0
2022-05-17 14:20:00,67.45,67.49,67.21,67.47,27141.0,63.7667,63.8045,63.5398,63.7856,27141.0
2022-05-17 14:25:00,67.39,67.68,67.37,67.57,14231.0,63.71,63.9841,63.6911,63.8801,14231.0
2022-05-17 14:30:00,67.54,67.7,67.43,67.44,14076.0,63.8518,64.003,63.7478,63.7572,14076.0
2022-05-17 14:35:00,67.4,67.67,67.36,67.67,14148.0,63.7194,63.9747,63.6816,63.9747,14148.0
2022-05-17 14:40:00,67.71,67.9,67.7,67.8,41946.0,64.0125,64.1921,64.003,64.0976,41946.0
2022-05-17 14:45:00,67.83,68.08,67.77,68.08,32213.0,64.1259,64.3623,64.0692,64.3623,32213.0
2022-05-17 14:50:00,68.06,68.08,67.92,67.97,53042.0,64.3434,64.3623,64.211,64.2583,53042.0
2022-05-17 14:55:00,67.98,68.04,67.92,67.98,30008.0,64.2678,64.3245,64.211,64.2678,30008.0
2022-05-17 15:00:00,67.97,68.18,67.95,68.15,34192.0,64.2583,64.4568,64.2394,64.4285,34192.0
2022-05-17 15:05:00,68.17,68.34,68.12,68.31,202477.0,64.4474,64.6081,64.4001,64.5797,202477.0
2022-05-17 15:10:00,68.3,68.32,68.18,68.23,63834.0,64.5703,64.5892,64.4568,64.5041,63834.0
2022-05-17 15:15:00,68.24,68.27,68.2,68.23,27343.0,64.5136,64.5419,64.4757,64.5041,27343.0
2022-05-17 15:20:00,68.24,68.3,68.18,68.25,37973.0,64.5136,64.5703,64.4568,64.523,37973.0
2022-05-17 15:25:00,68.25,68.31,68.19,68.26,48617.0,64.523,64.5797,64.4663,64.5325,48617.0
2022-05-17 15:30:00,68.26,68.33,68.2,68.3,119246.0,64.5325,64.5986,64.4757,64.5703,119246.0
2022-05-17 15:35:00,68.3,68.38,68.3,68.33,250539.0,64.5703,64.6459,64.5703,64.5986,250539.0
2022-05-17 15:40:00,68.32,68.41,68.26,68.36,44754.0,64.5892,64.6743,64.5325,64.627,44754.0
2022-05-17 15:45:00,68.36,68.36,68.1,68.17,77664.0,64.627,64.627,64.3812,64.4474,77664.0
2022-05-17 15:50:00,68.17,68.31,68.17,68.3,253317.0,64.4474,64.5797,64.4474,64.5703,253317.0
2022-05-17 15:55:00,68.31,68.45,68.27,68.43,286535.0,64.5797,64.7121,64.5419,64.6932,286535.0
2022-05-18 09:30:00,65.71,66.11,64.45,64.46,812394.0,62.1217,62.4999,60.9305,60.94,812394.0
2022-05-18 09:35:00,64.47,64.81,64.4,64.61,718677.0,60.9494,61.2709,60.8832,61.0818,718677.0
2022-05-18 09:40:00,64.56,64.61,64.07,64.13,334659.0,61.0345,61.0818,60.5713,60.628,334659.0
2022-05-18 09:45:00,64.13,64.66,64.09,64.53,353551.0,60.628,61.129,60.5902,61.0061,353551.0
2022-05-18 09:50:00,64.55,64.83,64.3,64.8,324671.0,61.0251,61.2898,60.7887,61.2614,324671.0
2022-05-18 09:55:00,64.78,64.79,64.27,64.33,248551.0,61.2425,61.252,60.7603,60.8171,248551.0
2022-05-18 10:00:00,64.35,64.92,64.35,64.87,200888.0,60.836,61.3749,60.836,61.3276,200888.0
2022-05-18 10:05:00,64.85,64.91,64.55,64.63,229778.0,61.3087,61.3654,61.0251,61.1007,229778.0
2022-05-18 10:10:00,64.6,64.74,64.49,64.62,113334.0,61.0723,61.2047,60.9683,61.0912,113334.0
2022-05-18 10:15:00,64.62,64.72,64.45,64.54,161822.0,61.0912,61.1858,60.9305,61.0156,161822.0
2022-05-18 10:20:00,64.53,64.85,64.5,64.72,215659.0,61.0061,61.3087,60.9778,61.1858,215659.0
2022-05-18 10:25:00,64.71,64.9,64.48,64.49,124542.0,61.1763,61.3559,60.9589,60.9683,124542.0
2022-05-18 10:30:00,64.47,64.49,64.23,64.25,172550.0,60.9494,60.9683,60.7225,60.7414,172550.0
2022-05-18 10:35:00,64.25,64.26,64.01,64.13,215248.0,60.7414,60.7509,60.5145,60.628,215248.0
2022-05-18 10:40:00,64.14,64.18,63.98,64.05,180106.0,60.6374,60.6753,60.4862,60.5524,180106.0
2022-05-18 10:45:00,64.05,64.31,63.98,64.19,246584.0,60.5524,60.7982,60.4862,60.6847,246584.0
2022-05-18 10:50:00,64.2,64.31,64.1,64.12,68564.0,60.6942,60.7982,60.5996,60.6185,68564.0
2022-05-18 10:55:00,64.11,64.46,64.06,64.46,86508.0,60.6091,60.94,60.5618,60.94,86508.0
2022-05-18 11:00:00,64.46,64.46,63.96,63.96,86425.0,60.94,60.94,60.4673,60.4673,86425.0
2022-05-18 11:05:00,63.95,64.0,63.7,63.75,100388.0,60.4578,60.5051,60.2215,60.2687,100388.0
2022-05-18 11:10:00,63.74,63.75,63.63,63.65,44834.0,60.2593,60.2687,60.1553,60.1742,44834.0
2022-05-18 11:15:00,63.65,63.66,63.42,63.44,139823.0,60.1742,60.1837,59.9568,59.9757,139823.0
2022-05-18 11:20:00,63.44,63.48,63.29,63.4,48504.0,59.9757,60.0135,59.8339,59.9379,48504.0
2022-05-18 11:25:00,63.4,63.45,63.23,63.26,92970.0,59.9379,59.9851,59.7771,59.8055,92970.0
2022-05-18 11:30:00,63.26,63.38,63.16,63.35,90908.0,59.8055,59.9189,59.711,59.8906,90908.0
2022-05-18 11:35:00,63.38,63.62,63.32,63.51,146987.0,59.9189,60.1458,59.8622,60.0418,146987.0
2022-05-18 11:40:00,63.5,63.68,63.42,63.67,178974.0,60.0324,60.2026,59.9568,60.1931,178974.0
2022-05-18 11:45:00,63.66,63.66,63.44,63.55,132166.0,60.1837,60.1837,59.9757,60.0797,132166.0
2022-05-18 11:50:00,63.55,63.58,63.17,63.17,106125.0,60.0797,60.108,59.7204,59.7204,106125.0
2022-05-18 11:55:00,63.17,63.29,63.12,63.13,90171.0,59.7204,59.8339,59.6731,59.6826,90171.0
2022-05-18 12:00:00,63.12,63.12,62.88,62.98,167960.0,59.6731,59.6731,59.4463,59.5408,167960.0
2022-05-18 12:05:00,62.98,62.98,62.69,62.72,79396.0,59.5408,59.5408,59.2666,59.295,79396.0
2022-05-18 12:10:00,62.72,62.94,62.64,62.91,72934.0,59.295,59.503,59.2194,59.4746,72934.0
2022-05-18 12:15:00,62.91,63.15,62.89,62.98,93199.0,59.4746,59.7015,59.4557,59.5408,93199.0
2022-05-18 12:20:00,62.98,63.05,62.7,62.71,56910.0,59.5408,59.607,59.2761,59.2855,56910.0
2022-05-18 12:25:00,62.72,62.96,62.71,62.91,110974.0,59.295,59.5219,59.2855,59.4746,110974.0
2022-05-18 12:30:00,62.91,63.0,62.86,63.0,68519.0,59.4746,59.5597,59.4273,59.5597,68519.0
2022-05-18 12:35:00,63.0,63.12,62.94,63.04,114486.0,59.5597,59.6731,59.503,59.5975,114486.0
2022-05-18 12:40:00,63.04,63.08,62.93,62.98,51433.0,59.5975,59.6353,59.4935,59.5408,51433.0
2022-05-18 12:45:00,62.98,63.26,62.9,63.23,36758.0,59.5408,59.8055,59.4652,59.7771,36758.0
2022-05-18 12:50:00,63.24,63.4,63.22,63.39,60575.0,59.7866,59.9379,59.7677,59.9284,60575.0
2022-05-18 12:55:00,63.39,63.44,63.34,63.39,62334.0,59.9284,59.9757,59.8811,59.9284,62334.0
2022-05-18 13:00:00,63.4,63.42,63.3,63.3,45658.0,59.9379,59.9568,59.8433,59.8433,45658.0
2022-05-18 13:05:00,63.31,63.31,62.92,62.93,42709.0,59.8528,59.8528,59.4841,59.4935,42709.0
2022-05-18 13:10:00,62.93,62.93,62.69,62.69,131089.0,59.4935,59.4935,59.2666,59.2666,131089.0
2022-05-18 13:15:00,62.69,62.7,62.51,62.56,71410.0,59.2666,59.2761,59.0965,59.1437,71410.0
2022-05-18 13:20:00,62.57,62.74,62.57,62.67,61730.0,59.1532,59.3139,59.1532,59.2477,61730.0
2022-05-18 13:25:00,62.67,62.73,62.61,62.68,55820.0,59.2477,59.3044,59.191,59.2572,55820.0
2022-05-18 13:30:00,62.66,62.82,62.6,62.82,61778.0,59.2383,59.3895,59.1815,59.3895,61778.0
2022-05-18 13:35:00,62.82,62.87,62.64,62.71,39041.0,59.3895,59.4368,59.2194,59.2855,39041.0
2022-05-18 13:40:00,62.71,62.71,62.46,62.48,72030.0,59.2855,59.2855,59.0492,59.0681,72030.0
2022-05-18 13:45:00,62.49,62.52,62.33,62.37,50973.0,59.0775,59.1059,58.9263,58.9641,50973.0
2022-05-18 13:50:00,62.36,62.36,62.22,62.24,82936.0,58.9546,58.9546,58.8223,58.8412,82936.0
2022-05-18 13:55:00,62.24,62.25,62.11,62.24,46628.0,58.8412,58.8507,58.7183,58.8412,46628.0
2022-05-18 14:00:00,62.24,62.28,62.07,62.19,60033.0,58.8412,58.879,58.6805,58.7939,60033.0
2022-05-18 14:05:00,62.2,62.22,62.05,62.21,37307.0,58.8034,58.8223,58.6616,58.8128,37307.0
2022-05-18 14:10:00,62.22,62.31,62.12,62.16,38532.0,58.8223,58.9074,58.7278,58.7656,38532.0
2022-05-18 14:15:00,62.16,62.38,62.12,62.3,39600.0,58.7656,58.9736,58.7278,58.8979,39600.0
2022-05-18 14:20:00,62.28,62.37,62.21,62.28,43145.0,58.879,58.9641,58.8128,58.879,43145.0
2022-05-18 14:25:00,62.28,62.47,62.28,62.47,50921.0,58.879,59.0586,58.879,59.0586,50921.0
2022-05-18 14:30:00,62.49,62.53,62.18,62.2,67150.0,59.0775,59.1154,58.7845,58.8034,67150.0
2022-05-18 14:35:00,62.19,62.21,62.05,62.16,70864.0,58.7939,58.8128,58.6616,58.7656,70864.0
2022-05-18 14:40:00,62.17,62.37,62.17,62.22,104585.0,58.775,58.9641,58.775,58.8223,104585.0
2022-05-18 14:45:00,62.22,62.36,62.13,62.32,46123.0,58.8223,58.9546,58.7372,58.9168,46123.0
2022-05-18 14:50:00,62.31,62.43,62.19,62.19,42931.0,58.9074,59.0208,58.7939,58.7939,42931.0
2022-05-18 14:55:00,62.19,62.29,62.08,62.11,78261.0,58.7939,58.8885,58.6899,58.7183,78261.0
2022-05-18 15:00:00,62.1,62.26,62.09,62.18,38404.0,58.7088,58.8601,58.6994,58.7845,38404.0
2022-05-18 15:05:00,62.19,62.41,62.19,62.29,24857.0,58.7939,59.0019,58.7939,58.8885,24857.0
2022-05-18 15:10:00,62.27,62.38,62.25,62.28,79346.0,58.8696,58.9736,58.8507,58.879,79346.0
2022-05-18 15:15:00,62.29,62.44,62.29,62.34,35694.0,58.8885,59.0303,58.8885,58.9357,35694.0
2022-05-18 15:20:00,62.33,62.41,62.15,62.18,64198.0,58.9263,59.0019,58.7561,58.7845,64198.0
2022-05-18 15:25:00,62.18,62.19,62.09,62.19,29329.0,58.7845,58.7939,58.6994,58.7939,29329.0
2022-05-18 15:30:00,62.18,62.25,62.11,62.21,86915.0,58.7845,58.8507,58.7183,58.8128,86915.0
2022-05-18 15:35:00,62.21,62.7,62.18,62.65,110912.0,58.8128,59.2761,58.7845,59.2288,110912.0
2022-05-18 15:40:00,62.65,62.71,62.44,62.52,150395.0,59.2288,59.2855,59.0303,59.1059,150395.0
2022-05-18 15:45:00,62.53,62.62,62.46,62.5,134736.0,59.1154,59.2005,59.0492,59.087,134736.0
2022-05-18 15:50:00,62.51,62.64,62.41,62.42,258623.0,59.0965,59.2194,59.0019,59.0114,258623.0
2022-05-18 15:55:00,62.43,62.73,62.42,62.72,374249.0,59.0208,59.3044,59.0114,59.295,374249.0
2022-05-19 09:30:00,62.03,62.45,61.73,62.24,207195.0,58.6427,59.0397,58.3591,58.8412,207195.0
2022-05-19 09:35:00,62.19,62.53,61.98,62.27,117120.0,58.7939,59.1154,58.5954,58.8696,117120.0
2022-05-19 09:40:00,62.32,62.41,61.84,61.86,232725.0,58.9168,59.0019,58.463,58.482,232725.0
2022-05-19 09:45:00,61.84,61.98,61.37,61.37,190300.0,58.463,58.5954,58.0187,58.0187,190300.0
2022-05-19 09:50:00,61.4,61.8,61.31,61.65,160933.0,58.0471,58.4252,57.962,58.2834,160933.0
2022-05-19 09:55:00,61.64,62.07,61.62,61.71,183550.0,58.274,58.6805,58.2551,58.3401,183550.0
2022-05-19 10:00:00,61.7,62.57,61.7,62.34,83953.0,58.3307,59.1532,58.3307,58.9357,83953.0
2022-05-19 10:05:00,62.35,62.5,62.03,62.25,85838.0,58.9452,59.087,58.6427,58.8507,85838.0
2022-05-19 10:10:00,62.24,62.54,62.15,62.28,87081.0,58.8412,59.1248,58.7561,58.879,87081.0
2022-05-19 10:15:00,62.31,62.62,62.27,62.5,76747.0,58.9074,59.2005,58.8696,59.087,76747.0
2022-05-19 10:20:00,62.5,62.81,62.49,62.65,88729.0,59.087,59.3801,59.0775,59.2288,88729.0
2022-05-19 10:25:00,62.62,62.67,62.3,62.4,268619.0,59.2005,59.2477,58.8979,58.9925,268619.0
2022-05-19 10:30:00,62.4,62.62,62.19,62.62,85534.0,58.9925,59.2005,58.7939,59.2005,85534.0
2022-05-19 10:35:00,62.6,62.83,62.25,62.26,69738.0,59.1815,59.399,58.8507,58.8601,69738.0
2022-05-19 10:40:00,62.25,62.27,61.99,62.02,43901.0,58.8507,58.8696,58.6049,58.6332,43901.0
2022-05-19 10:45:00,62.04,62.23,61.92,61.97,109097.0,58.6521,58.8317,58.5387,58.5859,109097.0
2022-05-19 10:50:00,61.98,62.34,61.91,62.31,47702.0,58.5954,58.9357,58.5292,58.9074,47702.0
2022-05-19 10:55:00,62.32,62.36,62.15,62.36,67554.0,58.9168,58.9546,58.7561,58.9546,67554.0
2022-05-19 11:00:00,62.35,62.42,62.28,62.32,29559.0,58.9452,59.0114,58.879,58.9168,29559.0
2022-05-19 11:05:00,62.34,62.36,62.03,62.34,149963.0,58.9357,58.9546,58.6427,58.9357,149963.0
2022-05-19 11:10:00,62.33,62.68,62.33,62.43,247355.0,58.9263,59.2572,58.9263,59.0208,247355.0
2022-05-19 11:15:00,62.42,62.43,62.23,62.43,55482.0,59.0114,59.0208,58.8317,59.0208,55482.0
2022-05-19 11:20:00,62.38,62.74,62.3,62.74,107938.0,58.9736,59.3139,58.8979,59.3139,107938.0
2022-05-19 11:25:00,62.74,62.8,62.55,62.59,117481.0,59.3139,59.3706,59.1343,59.1721,117481.0
2022-05-19 11:30:00,62.65,62.93,62.63,62.88,43859.0,59.2288,59.4935,59.2099,59.4463,43859.0
2022-05-19 11:35:00,62.89,63.2,62.8,63.16,142012.0,59.4557,59.7488,59.3706,59.711,142012.0
2022-05-19 11:40:00,63.17,63.3,63.16,63.27,140163.0,59.7204,59.8433,59.711,59.815,140163.0
2022-05-19 11:45:00,63.28,63.42,63.16,63.36,105351.0,59.8244,59.9568,59.711,59.9,105351.0
2022-05-19 11:50:00,63.35,63.4,63.21,63.24,139061.0,59.8906,59.9379,59.7582,59.7866,139061.0
2022-05-19 11:55:00,63.24,63.31,63.08,63.27,64403.0,59.7866,59.8528,59.6353,59.815,64403.0
2022-05-19 12:00:00,63.27,63.34,63.2,63.27,113079.0,59.815,59.8811,59.7488,59.815,113079.0
2022-05-19 12:05:00,63.26,63.39,63.21,63.34,50982.0,59.8055,59.9284,59.7582,59.8811,50982.0
2022-05-19 12:10:00,63.34,63.41,63.31,63.35,43307.0,59.8811,59.9473,59.8528,59.8906,43307.0
2022-05-19 12:15:00,63.34,63.47,63.17,63.19,118123.0,59.8811,60.004,59.7204,59.7393,118123.0
2022-05-19 12:20:00,63.18,63.23,62.9,63.08,166193.0,59.7299,59.7771,59.4652,59.6353,166193.0
2022-05-19 12:25:00,63.09,63.24,63.02,63.19,76173.0,59.6448,59.7866,59.5786,59.7393,76173.0
2022-05-19 12:30:00,63.18,63.26,63.07,63.07,54726.0,59.7299,59.8055,59.6259,59.6259,54726.0
2022-05-19 12:35:00,63.07,63.07,62.72,62.74,47189.0,59.6259,59.6259,59.295,59.3139,47189.0
2022-05-19 12:40:00,62.74,62.75,62.61,62.66,94078.0,59.3139,59.3234,59.191,59.2383,94078.0
2022-05-19 12:45:00,62.65,62.69,62.57,62.62,45096.0,59.2288,59.2666,59.1532,59.2005,45096.0
2022-05-19 12:50:00,62.62,62.8,62.62,62.68,53726.0,59.2005,59.3706,59.2005,59.2572,53726.0
2022-05-19 12:55:00,62.65,62.93,62.58,62.91,56272.0,59.2288,59.4935,59.1626,59.4746,56272.0
2022-05-19 13:00:00,62.9,63.05,62.81,62.89,47920.0,59.4652,59.607,59.3801,59.4557,47920.0
2022-05-19 13:05:00,62.9,63.14,62.87,62.92,59314.0,59.4652,59.6921,59.4368,59.4841,59314.0
2022-05-19 13:10:00,62.93,62.96,62.66,62.76,34621.0,59.4935,59.5219,59.2383,59.3328,34621.0
2022-05-19 13:15:00,62.76,63.01,62.65,63.01,34165.0,59.3328,59.5692,59.2288,59.5692,34165.0
2022-05-19 13:20:00,63.0,63.15,62.88,63.15,53430.0,59.5597,59.7015,59.4463,59.7015,53430.0
2022-05-19 13:25:00,63.1,63.23,63.08,63.12,23457.0,59.6542,59.7771,59.6353,59.6731,23457.0
2022-05-19 13:30:00,63.14,63.4,63.07,63.18,28381.0,59.6921,59.9379,59.6259,59.7299,28381.0
2022-05-19 13:35:00,63.17,63.33,63.11,63.31,26112.0,59.7204,59.8717,59.6637,59.8528,26112.0
2022-05-19 13:40:00,63.3,63.46,63.25,63.4,41726.0,59.8433,59.9946,59.796,59.9379,41726.0
2022-05-19 13:45:00,63.38,63.43,62.95,62.95,41499.0,59.9189,59.9662,59.5124,59.5124,41499.0
2022-05-19 13:50:00,62.96,63.53,62.95,63.51,30896.0,59.5219,60.0608,59.5124,60.0418,30896.0
2022-05-19 13:55:00,63.52,63.99,63.52,63.84,103853.0,60.0513,60.4956,60.0513,60.3538,103853.0
2022-05-19 14:00:00,63.85,63.87,63.49,63.52,80570.0,60.3633,60.3822,60.0229,60.0513,80570.0
2022-05-19 14:05:00,63.51,63.61,63.38,63.54,19259.0,60.0418,60.1364,59.9189,60.0702,19259.0
2022-05-19 14:10:00,63.56,63.69,63.49,63.56,18890.0,60.0891,60.212,60.0229,60.0891,18890.0
2022-05-19 14:15:00,63.59,63.7,63.51,63.56,22966.0,60.1175,60.2215,60.0418,60.0891,22966.0
2022-05-19 14:20:00,63.51,63.69,63.47,63.59,34639.0,60.0418,60.212,60.004,60.1175,34639.0
2022-05-19 14:25:00,63.59,63.62,63.44,63.51,22703.0,60.1175,60.1458,59.9757,60.0418,22703.0
2022-05-19 14:30:00,63.49,63.63,63.4,63.46,25666.0,60.0229,60.1553,59.9379,59.9946,25666.0
2022-05-19 14:35:00,63.47,63.76,63.38,63.57,37991.0,60.004,60.2782,59.9189,60.0986,37991.0
2022-05-19 14:40:00,63.56,63.57,63.23,63.42,81712.0,60.0891,60.0986,59.7771,59.9568,81712.0
2022-05-19 14:45:00,63.43,63.63,63.35,63.63,41586.0,59.9662,60.1553,59.8906,60.1553,41586.0
2022-05-19 14:50:00,63.69,63.74,63.54,63.65,41334.0,60.212,60.2593,60.0702,60.1742,41334.0
2022-05-19 14:55:00,63.66,63.7,63.52,63.67,33393.0,60.1837,60.2215,60.0513,60.1931,33393.0
2022-05-19 15:00:00,63.64,63.89,63.62,63.81,66285.0,60.1647,60.4011,60.1458,60.3255,66285.0
2022-05-19 15:05:00,63.84,63.84,63.61,63.61,187373.0,60.3538,60.3538,60.1364,60.1364,187373.0
2022-05-19 15:10:00,63.6,63.61,63.43,63.5,71158.0,60.1269,60.1364,59.9662,60.0324,71158.0
2022-05-19 15:15:00,63.5,63.56,63.31,63.36,86823.0,60.0324,60.0891,59.8528,59.9,86823.0
2022-05-19 15:20:00,63.35,63.36,63.11,63.12,128555.0,59.8906,59.9,59.6637,59.6731,128555.0
2022-05-19 15:25:00,63.11,63.2,63.01,63.03,72909.0,59.6637,59.7488,59.5692,59.5881,72909.0
2022-05-19 15:30:00,63.02,63.07,62.94,62.97,102732.0,59.5786,59.6259,59.503,59.5313,102732.0
2022-05-19 15:35:00,62.97,63.02,62.87,62.91,151208.0,59.5313,59.5786,59.4368,59.4746,151208.0
2022-05-19 15:40:00,62.92,63.1,62.81,63.09,217881.0,59.4841,59.6542,59.3801,59.6448,217881.0
2022-05-19 15:45:00,63.1,63.17,62.88,62.95,204629.0,59.6542,59.7204,59.4463,59.5124,204629.0
2022-05-19 15:50:00,62.93,62.97,62.65,62.73,233130.0,59.4935,59.5313,59.2288,59.3044,233130.0
2022-05-19 15:55:00,62.74,62.83,62.68,62.71,392121.0,59.3139,59.399,59.2572,59.2855,392121.0
2022-05-20 09:30:00,63.23,63.31,62.42,62.85,234129.0,59.7771,59.8528,59.0114,59.4179,234129.0
2022-05-20 09:35:00,62.87,62.9,62.33,62.33,177144.0,59.4368,59.4652,58.9263,58.9263,177144.0
2022-05-20 09:40:00,62.31,62.45,62.19,62.42,179624.0,58.9074,59.0397,58.7939,59.0114,179624.0
2022-05-20 09:45:00,62.44,62.53,61.67,61.8,180832.0,59.0303,59.1154,58.3023,58.4252,180832.0
2022-05-20 09:50:00,61.74,61.97,61.63,61.75,44947.0,58.3685,58.5859,58.2645,58.378,44947.0
2022-05-20 09:55:00,61.73,61.81,61.58,61.7,72261.0,58.3591,58.4347,58.2172,58.3307,72261.0
2022-05-20 10:00:00,61.73,62.06,61.6,62.0,303058.0,58.3591,58.671,58.2362,58.6143,303058.0
2022-05-20 10:05:00,62.0,62.05,61.48,61.5,242990.0,58.6143,58.6616,58.1227,58.1416,242990.0
2022-05-20 10:10:00,61.46,61.72,61.36,61.59,95068.0,58.1038,58.3496,58.0093,58.2267,95068.0
2022-05-20 10:15:00,61.57,61.64,61.36,61.46,181268.0,58.2078,58.274,58.0093,58.1038,181268.0
2022-05-20 10:20:00,61.47,61.48,61.22,61.37,229411.0,58.1132,58.1227,57.8769,58.0187,229411.0
2022-05-20 10:25:00,61.38,61.7,61.25,61.62,123592.0,58.0282,58.3307,57.9053,58.2551,123592.0
2022-05-20 10:30:00,61.59,61.63,61.44,61.48,29698.0,58.2267,58.2645,58.0849,58.1227,29698.0
2022-05-20 10:35:00,61.43,61.47,61.31,61.4,36478.0,58.0754,58.1132,57.962,58.0471,36478.0
2022-05-20 10:40:00,61.38,61.51,61.34,61.45,25751.0,58.0282,58.1511,57.9903,58.0943,25751.0
2022-05-20 10:45:00,61.43,61.48,61.12,61.13,128100.0,58.0754,58.1227,57.7824,57.7918,128100.0
2022-05-20 10:50:00,61.15,61.15,60.75,60.75,105339.0,57.8107,57.8107,57.4326,57.4326,105339.0
2022-05-20 10:55:00,60.76,60.83,60.53,60.58,288921.0,57.442,57.5082,57.2246,57.2719,288921.0
2022-05-20 11:00:00,60.59,60.69,60.52,60.61,45546.0,57.2813,57.3758,57.2151,57.3002,45546.0
2022-05-20 11:05:00,60.62,60.62,60.38,60.41,107560.0,57.3097,57.3097,57.0828,57.1111,107560.0
2022-05-20 11:10:00,60.39,60.43,60.27,60.39,92342.0,57.0922,57.13,56.9788,57.0922,92342.0
2022-05-20 11:15:00,60.34,60.38,60.27,60.34,107962.0,57.045,57.0828,56.9788,57.045,107962.0
2022-05-20 11:20:00,60.31,60.35,60.19,60.23,62214.0,57.0166,57.0544,56.9031,56.941,62214.0
2022-05-20 11:25:00,60.25,60.6,60.25,60.49,99716.0,56.9599,57.2908,56.9599,57.1868,99716.0
2022-05-20 11:30:00,60.48,60.72,60.46,60.61,40708.0,57.1773,57.4042,57.1584,57.3002,40708.0
2022-05-20 11:35:00,60.58,60.61,60.27,60.45,42695.0,57.2719,57.3002,56.9788,57.1489,42695.0
2022-05-20 11:40:00,60.43,60.56,60.36,60.37,31726.0,57.13,57.2529,57.0639,57.0733,31726.0
2022-05-20 11:45:00,60.36,60.53,60.36,60.46,32802.0,57.0639,57.2246,57.0639,57.1584,32802.0
2022-05-20 11:50:00,60.46,60.6,60.35,60.39,13259.0,57.1584,57.2908,57.0544,57.0922,13259.0
2022-05-20 11:55:00,60.36,60.51,60.36,60.37,37195.0,57.0639,57.2057,57.0639,57.0733,37195.0
2022-05-20 12:00:00,60.35,60.39,60.21,60.21,28070.0,57.0544,57.0922,56.9221,56.9221,28070.0
2022-05-20 12:05:00,60.21,60.27,59.76,59.77,32002.0,56.9221,56.9788,56.4966,56.5061,32002.0
2022-05-20 12:10:00,59.77,59.94,59.66,59.85,53353.0,56.5061,56.6668,56.4021,56.5817,53353.0
2022-05-20 12:15:00,59.86,59.87,59.63,59.66,50715.0,56.5912,56.6006,56.3737,56.4021,50715.0
2022-05-20 12:20:00,59.66,59.8,59.64,59.78,43963.0,56.4021,56.5344,56.3832,56.5155,43963.0
2022-05-20 12:25:00,59.79,59.79,59.61,59.72,53336.0,56.525,56.525,56.3548,56.4588,53336.0
2022-05-20 12:30:00,59.71,59.76,59.6,59.6,42527.0,56.4494,56.4966,56.3454,56.3454,42527.0
2022-05-20 12:35:00,59.59,59.75,59.55,59.6,275584.0,56.3359,56.4872,56.2981,56.3454,275584.0
2022-05-20 12:40:00,59.59,59.64,59.53,59.54,179437.0,56.3359,56.3832,56.2792,56.2886,179437.0
2022-05-20 12:45:00,59.54,59.75,59.41,59.75,50190.0,56.2886,56.4872,56.1657,56.4872,50190.0
2022-05-20 12:50:00,59.73,59.76,59.51,59.51,36431.0,56.4683,56.4966,56.2603,56.2603,36431.0
2022-05-20 12:55:00,59.52,59.67,59.44,59.48,64301.0,56.2697,56.4115,56.1941,56.2319,64301.0
2022-05-20 13:00:00,59.48,59.56,59.31,59.43,70563.0,56.2319,56.3076,56.0712,56.1846,70563.0
2022-05-20 13:05:00,59.42,59.55,59.29,59.33,23429.0,56.1752,56.2981,56.0523,56.0901,23429.0
2022-05-20 13:10:00,59.36,59.37,59.26,59.33,27249.0,56.1185,56.1279,56.0239,56.0901,27249.0
2022-05-20 13:15:00,59.36,59.51,59.28,59.31,212561.0,56.1185,56.2603,56.0428,56.0712,212561.0
2022-05-20 13:20:00,59.32,59.42,59.28,59.35,88691.0,56.0807,56.1752,56.0428,56.109,88691.0
2022-05-20 13:25:00,59.35,59.38,59.28,59.3,120333.0,56.109,56.1374,56.0428,56.0617,120333.0
2022-05-20 13:30:00,59.31,59.97,59.29,59.93,145754.0,56.0712,56.6952,56.0523,56.6573,145754.0
2022-05-20 13:35:00,59.94,59.94,59.7,59.77,59059.0,56.6668,56.6668,56.4399,56.5061,59059.0
2022-05-20 13:40:00,59.76,60.0,59.71,59.98,175558.0,56.4966,56.7235,56.4494,56.7046,175558.0
2022-05-20 13:45:00,59.97,60.11,59.87,59.94,131033.0,56.6952,56.8275,56.6006,56.6668,131033.0
2022-05-20 13:50:00,59.91,60.06,59.73,59.97,85588.0,56.6384,56.7802,56.4683,56.6952,85588.0
2022-05-20 13:55:00,59.96,60.11,59.96,60.05,185880.0,56.6857,56.8275,56.6857,56.7708,185880.0
2022-05-20 14:00:00,60.06,60.11,59.95,60.04,121166.0,56.7802,56.8275,56.6763,56.7613,121166.0
2022-05-20 14:05:00,60.05,60.07,59.78,59.86,180156.0,56.7708,56.7897,56.5155,56.5912,180156.0
2022-05-20 14:10:00,59.88,60.02,59.88,59.99,154891.0,56.6101,56.7424,56.6101,56.7141,154891.0
2022-05-20 14:15:00,59.99,60.03,59.81,59.83,192802.0,56.7141,56.7519,56.5439,56.5628,192802.0
2022-05-20 14:20:00,59.83,59.84,59.69,59.8,129586.0,56.5628,56.5723,56.4305,56.5344,129586.0
2022-05-20 14:25:00,59.75,59.77,59.63,59.74,23027.0,56.4872,56.5061,56.3737,56.4777,23027.0
2022-05-20 14:30:00,59.73,59.79,59.52,59.58,51851.0,56.4683,56.525,56.2697,56.3265,51851.0
2022-05-20 14:35:00,59.59,59.77,59.59,59.7,28233.0,56.3359,56.5061,56.3359,56.4399,28233.0
2022-05-20 14:40:00,59.69,60.21,59.66,60.2,272127.0,56.4305,56.9221,56.4021,56.9126,272127.0
2022-05-20 14:45:00,60.2,60.34,60.14,60.26,185416.0,56.9126,57.045,56.8559,56.9693,185416.0
2022-05-20 14:50:00,60.28,60.58,60.2,60.5,191204.0,56.9882,57.2719,56.9126,57.1962,191204.0
2022-05-20 14:55:00,60.5,60.52,60.21,60.25,46938.0,57.1962,57.2151,56.9221,56.9599,46938.0
2022-05-20 15:00:00,60.24,60.33,59.98,60.02,136043.0,56.9504,57.0355,56.7046,56.7424,136043.0
2022-05-20 15:05:00,60.02,60.13,60.0,60.13,185948.0,56.7424,56.8464,56.7235,56.8464,185948.0
2022-05-20 15:10:00,60.13,60.17,60.07,60.12,48281.0,56.8464,56.8842,56.7897,56.837,48281.0
2022-05-20 15:15:00,60.13,60.4,60.13,60.35,207477.0,56.8464,57.1017,56.8464,57.0544,207477.0
2022-05-20 15:20:00,60.37,60.69,60.36,60.55,213494.0,57.0733,57.3758,57.0639,57.2435,213494.0
2022-05-20 15:25:00,60.55,60.69,60.47,60.67,51263.0,57.2435,57.3758,57.1679,57.3569,51263.0
2022-05-20 15:30:00,60.69,60.95,60.54,60.91,120468.0,57.3758,57.6216,57.234,57.5838,120468.0
2022-05-20 15:35:00,60.91,61.21,60.83,61.02,225967.0,57.5838,57.8674,57.5082,57.6878,225967.0
2022-05-20 15:40:00,61.04,61.36,61.02,61.15,299063.0,57.7067,58.0093,57.6878,57.8107,299063.0
2022-05-20 15:45:00,61.16,61.19,60.92,61.07,202257.0,57.8202,57.8485,57.5933,57.7351,202257.0
2022-05-20 15:50:00,61.08,61.23,61.01,61.16,354699.0,57.7445,57.8864,57.6784,57.8202,354699.0
2022-05-20 15:55:00,61.16,61.33,61.07,61.32,634248.0,57.8202,57.9809,57.7351,57.9714,634248.0
2022-05-23 09:30:00,61.68,61.79,60.83,61.25,255569.0,58.3118,58.4158,57.5082,57.9053,255569.0
2022-05-23 09:35:00,61.34,61.34,60.62,60.8,116285.0,57.9903,57.9903,57.3097,57.4798,116285.0
2022-05-23 09:40:00,60.74,61.27,60.63,61.23,108050.0,57.4231,57.9242,57.3191,57.8864,108050.0
2022-05-23 09:45:00,61.2,61.62,60.97,61.36,194384.0,57.858,58.2551,57.6406,58.0093,194384.0
2022-05-23 09:50:00,61.31,61.43,60.7,60.72,105648.0,57.962,58.0754,57.3853,57.4042,105648.0
2022-05-23 09:55:00,60.74,60.9,60.55,60.61,208355.0,57.4231,57.5744,57.2435,57.3002,208355.0
2022-05-23 10:00:00,60.62,60.62,60.17,60.32,133774.0,57.3097,57.3097,56.8842,57.026,133774.0
2022-05-23 10:05:00,60.34,60.46,60.23,60.31,92939.0,57.045,57.1584,56.941,57.0166,92939.0
2022-05-23 10:10:00,60.31,60.66,60.29,60.43,57866.0,57.0166,57.3475,56.9977,57.13,57866.0
2022-05-23 10:15:00,60.45,60.46,60.11,60.32,45391.0,57.1489,57.1584,56.8275,57.026,45391.0
2022-05-23 10:20:00,60.3,60.46,60.09,60.34,21249.0,57.0071,57.1584,56.8086,57.045,21249.0
2022-05-23 10:25:00,60.34,60.5,60.13,60.5,56676.0,57.045,57.1962,56.8464,57.1962,56676.0
2022-05-23 10:30:00,60.61,60.91,60.43,60.85,78047.0,57.3002,57.5838,57.13,57.5271,78047.0
2022-05-23 10:35:00,60.86,60.95,60.69,60.86,94737.0,57.5366,57.6216,57.3758,57.5366,94737.0
2022-05-23 10:40:00,60.86,61.07,60.79,60.82,28415.0,57.5366,57.7351,57.4704,57.4987,28415.0
2022-05-23 10:45:00,60.87,61.12,60.68,60.92,37806.0,57.546,57.7824,57.3664,57.5933,37806.0
2022-05-23 10:50:00,60.91,60.91,60.59,60.89,52213.0,57.5838,57.5838,57.2813,57.5649,52213.0
2022-05-23 10:55:00,60.85,60.92,60.67,60.79,22380.0,57.5271,57.5933,57.3569,57.4704,22380.0
2022-05-23 11:00:00,60.79,61.09,60.71,61.09,52473.0,57.4704,57.754,57.3948,57.754,52473.0
2022-05-23 11:05:00,61.09,61.2,60.9,60.94,53099.0,57.754,57.858,57.5744,57.6122,53099.0
2022-05-23 11:10:00,60.92,61.13,60.86,61.13,83101.0,57.5933,57.7918,57.5366,57.7918,83101.0
2022-05-23 11:15:00,61.13,61.34,61.11,61.19,83561.0,57.7918,57.9903,57.7729,57.8485,83561.0
2022-05-23 11:20:00,61.19,61.36,61.18,61.31,12872.0,57.8485,58.0093,57.8391,57.962,12872.0
2022-05-23 11:25:00,61.32,61.41,61.26,61.36,20132.0,57.9714,58.0565,57.9147,58.0093,20132.0
2022-05-23 11:30:00,61.37,61.65,61.31,61.6,74365.0,58.0187,58.2834,57.962,58.2362,74365.0
2022-05-23 11:35:00,61.63,61.64,61.52,61.59,24159.0,58.2645,58.274,58.1605,58.2267,24159.0
2022-05-23 11:40:00,61.57,61.63,61.51,61.61,11612.0,58.2078,58.2645,58.1511,58.2456,11612.0
2022-05-23 11:45:00,61.59,61.61,61.37,61.41,17137.0,58.2267,58.2456,58.0187,58.0565,17137.0
2022-05-23 11:50:00,61.42,61.51,61.4,61.47,15180.0,58.066,58.1511,58.0471,58.1132,15180.0
2022-05-23 11:55:00,61.48,61.53,61.37,61.37,9410.0,58.1227,58.17,58.0187,58.0187,9410.0
2022-05-23 12:00:00,61.38,61.53,61.33,61.51,37250.0,58.0282,58.17,57.9809,58.1511,37250.0
2022-05-23 12:05:00,61.52,61.7,61.52,61.62,91092.0,58.1605,58.3307,58.1605,58.2551,91092.0
2022-05-23 12:10:00,61.61,61.62,61.5,61.52,38853.0,58.2456,58.2551,58.1416,58.1605,38853.0
2022-05-23 12:15:00,61.52,61.53,61.39,61.48,14877.0,58.1605,58.17,58.0376,58.1227,14877.0
2022-05-23 12:20:00,61.5,61.65,61.5,61.63,22271.0,58.1416,58.2834,58.1416,58.2645,22271.0
2022-05-23 12:25:00,61.62,61.63,61.43,61.44,11542.0,58.2551,58.2645,58.0754,58.0849,11542.0
2022-05-23 12:30:00,61.44,61.46,61.19,61.3,15894.0,58.0849,58.1038,57.8485,57.9525,15894.0
2022-05-23 12:35:00,61.33,61.45,61.31,61.45,5152.0,57.9809,58.0943,57.962,58.0943,5152.0
2022-05-23 12:40:00,61.48,61.48,61.34,61.43,5299.0,58.1227,58.1227,57.9903,58.0754,5299.0
2022-05-23 12:45:00,61.46,61.47,61.05,61.08,21032.0,58.1038,58.1132,57.7162,57.7445,21032.0
2022-05-23 12:50:00,61.11,61.15,61.04,61.08,19584.0,57.7729,57.8107,57.7067,57.7445,19584.0
2022-05-23 12:55:00,61.12,61.16,61.02,61.15,12463.0,57.7824,57.8202,57.6878,57.8107,12463.0
2022-05-23 13:00:00,61.15,61.21,61.05,61.05,10494.0,57.8107,57.8674,57.7162,57.7162,10494.0
2022-05-23 13:05:00,61.01,61.09,61.0,61.08,19609.0,57.6784,57.754,57.6689,57.7445,19609.0
2022-05-23 13:10:00,61.08,61.16,61.05,61.15,23088.0,57.7445,57.8202,57.7162,57.8107,23088.0
2022-05-23 13:15:00,61.14,61.14,60.92,60.95,24967.0,57.8013,57.8013,57.5933,57.6216,24967.0
2022-05-23 13:20:00,60.93,61.03,60.78,61.03,29120.0,57.6027,57.6973,57.4609,57.6973,29120.0
2022-05-23 13:25:00,61.04,61.09,61.0,61.07,11313.0,57.7067,57.754,57.6689,57.7351,11313.0
2022-05-23 13:30:00,61.06,61.18,60.95,61.18,14137.0,57.7256,57.8391,57.6216,57.8391,14137.0
2022-05-23 13:35:00,61.11,61.23,61.09,61.16,15958.0,57.7729,57.8864,57.754,57.8202,15958.0
2022-05-23 13:40:00,61.16,61.24,61.12,61.18,10154.0,57.8202,57.8958,57.7824,57.8391,10154.0
2022-05-23 13:45:00,61.18,61.32,61.15,61.23,22325.0,57.8391,57.9714,57.8107,57.8864,22325.0
2022-05-23 13:50:00,61.23,61.24,61.13,61.15,10402.0,57.8864,57.8958,57.7918,57.8107,10402.0
2022-05-23 13:55:00,61.16,61.25,61.13,61.25,9675.0,57.8202,57.9053,57.7918,57.9053,9675.0
2022-05-23 14:00:00,61.26,61.33,61.17,61.23,47187.0,57.9147,57.9809,57.8296,57.8864,47187.0
2022-05-23 14:05:00,61.24,61.28,61.18,61.27,18235.0,57.8958,57.9336,57.8391,57.9242,18235.0
2022-05-23 14:10:00,61.28,61.42,61.28,61.4,59951.0,57.9336,58.066,57.9336,58.0471,59951.0
2022-05-23 14:15:00,61.37,61.43,61.33,61.43,16459.0,58.0187,58.0754,57.9809,58.0754,16459.0
2022-05-23 14:20:00,61.43,61.48,61.36,61.4,18292.0,58.0754,58.1227,58.0093,58.0471,18292.0
2022-05-23 14:25:00,61.41,61.45,61.39,61.4,7133.0,58.0565,58.0943,58.0376,58.0471,7133.0
2022-05-23 14:30:00,61.4,61.49,61.38,61.44,11356.0,58.0471,58.1322,58.0282,58.0849,11356.0
2022-05-23 14:35:00,61.43,61.51,61.38,61.51,38686.0,58.0754,58.1511,58.0282,58.1511,38686.0
2022-05-23 14:40:00,61.5,61.59,61.42,61.59,27330.0,58.1416,58.2267,58.066,58.2267,27330.0
2022-05-23 14:45:00,61.61,61.61,61.37,61.41,13983.0,58.2456,58.2456,58.0187,58.0565,13983.0
2022-05-23 14:50:00,61.4,61.44,61.26,61.43,26536.0,58.0471,58.0849,57.9147,58.0754,26536.0
2022-05-23 14:55:00,61.43,61.48,61.39,61.42,11024.0,58.0754,58.1227,58.0376,58.066,11024.0
2022-05-23 15:00:00,61.43,61.57,61.43,61.57,20709.0,58.0754,58.2078,58.0754,58.2078,20709.0
2022-05-23 15:05:00,61.57,61.63,61.52,61.63,15341.0,58.2078,58.2645,58.1605,58.2645,15341.0
2022-05-23 15:10:00,61.59,61.61,61.35,61.39,16601.0,58.2267,58.2456,57.9998,58.0376,16601.0
2022-05-23 15:15:00,61.38,61.42,61.33,61.37,18407.0,58.0282,58.066,57.9809,58.0187,18407.0
2022-05-23 15:20:00,61.37,61.4,61.1,61.19,44287.0,58.0187,58.0471,57.7635,57.8485,44287.0
2022-05-23 15:25:00,61.18,61.3,61.17,61.21,21071.0,57.8391,57.9525,57.8296,57.8674,21071.0
2022-05-23 15:30:00,61.23,61.32,61.2,61.31,35793.0,57.8864,57.9714,57.858,57.962,35793.0
2022-05-23 15:35:00,61.31,61.38,61.07,61.07,35195.0,57.962,58.0282,57.7351,57.7351,35195.0
2022-05-23 15:40:00,61.06,61.11,60.99,61.03,49384.0,57.7256,57.7729,57.6595,57.6973,49384.0
2022-05-23 15:45:00,61.04,61.04,60.87,60.9,67400.0,57.7067,57.7067,57.546,57.5744,67400.0
2022-05-23 15:50:00,60.9,61.18,60.9,61.06,245361.0,57.5744,57.8391,57.5744,57.7256,245361.0
2022-05-23 15:55:00,61.06,61.29,61.0,61.24,211614.0,57.7256,57.9431,57.6689,57.8958,211614.0
2022-05-24 09:30:00,60.06,60.14,59.24,59.27,266039.0,56.7802,56.8559,56.005,56.0334,266039.0
2022-05-24 09:35:00,59.25,59.38,59.07,59.21,228294.0,56.0145,56.1374,55.8443,55.9767,228294.0
2022-05-24 09:40:00,59.2,59.46,58.96,59.02,286168.0,55.9672,56.213,55.7403,55.797,286168.0
2022-05-24 09:45:00,59.02,59.31,58.97,59.04,94763.0,55.797,56.0712,55.7498,55.8159,94763.0
2022-05-24 09:50:00,59.01,59.29,58.97,59.04,102762.0,55.7876,56.0523,55.7498,55.8159,102762.0
2022-05-24 09:55:00,59.05,59.14,58.84,59.0,115663.0,55.8254,55.9105,55.6269,55.7781,115663.0
2022-05-24 10:00:00,58.95,58.96,58.5,58.57,131016.0,55.7309,55.7403,55.3054,55.3716,131016.0
2022-05-24 10:05:00,58.57,58.75,58.48,58.68,122025.0,55.3716,55.5418,55.2865,55.4756,122025.0
2022-05-24 10:10:00,58.69,58.81,58.52,58.57,104024.0,55.4851,55.5985,55.3243,55.3716,104024.0
2022-05-24 10:15:00,58.54,58.6,58.33,58.46,106849.0,55.3433,55.4,55.1447,55.2676,106849.0
2022-05-24 10:20:00,58.48,58.74,58.46,58.5,57761.0,55.2865,55.5323,55.2676,55.3054,57761.0
2022-05-24 10:25:00,58.49,58.78,58.46,58.77,156861.0,55.296,55.5701,55.2676,55.5607,156861.0
2022-05-24 10:30:00,58.75,58.88,58.52,58.53,41745.0,55.5418,55.6647,55.3243,55.3338,41745.0
2022-05-24 10:35:00,58.52,58.73,58.39,58.66,46861.0,55.3243,55.5229,55.2014,55.4567,46861.0
2022-05-24 10:40:00,58.66,58.74,58.51,58.65,44960.0,55.4567,55.5323,55.3149,55.4472,44960.0
2022-05-24 10:45:00,58.66,58.75,58.36,58.36,51600.0,55.4567,55.5418,55.1731,55.1731,51600.0
2022-05-24 10:50:00,58.35,58.52,58.31,58.37,63913.0,55.1636,55.3243,55.1258,55.1825,63913.0
2022-05-24 10:55:00,58.37,58.55,58.34,58.47,45300.0,55.1825,55.3527,55.1542,55.2771,45300.0
2022-05-24 11:00:00,58.45,58.58,58.41,58.42,80875.0,55.2582,55.3811,55.2203,55.2298,80875.0
2022-05-24 11:05:00,58.4,58.45,58.28,58.34,26747.0,55.2109,55.2582,55.0974,55.1542,26747.0
2022-05-24 11:10:00,58.34,58.35,58.19,58.2,38487.0,55.1542,55.1636,55.0124,55.0218,38487.0
2022-05-24 11:15:00,58.2,58.43,58.04,58.05,61339.0,55.0218,55.2393,54.8706,54.88,61339.0
2022-05-24 11:20:00,58.05,58.31,58.0,58.23,200587.0,54.88,55.1258,54.8327,55.0502,200587.0
2022-05-24 11:25:00,58.23,58.37,58.18,58.37,32724.0,55.0502,55.1825,55.0029,55.1825,32724.0
2022-05-24 11:30:00,58.39,58.48,58.23,58.29,33191.0,55.2014,55.2865,55.0502,55.1069,33191.0
2022-05-24 11:35:00,58.27,58.28,58.17,58.23,47960.0,55.088,55.0974,54.9935,55.0502,47960.0
2022-05-24 11:40:00,58.22,58.44,58.22,58.41,62297.0,55.0407,55.2487,55.0407,55.2203,62297.0
2022-05-24 11:45:00,58.41,58.98,58.41,58.89,70592.0,55.2203,55.7592,55.2203,55.6741,70592.0
2022-05-24 11:50:00,58.91,58.91,58.71,58.77,26888.0,55.693,55.693,55.504,55.5607,26888.0
2022-05-24 11:55:00,58.78,58.9,58.76,58.78,58964.0,55.5701,55.6836,55.5512,55.5701,58964.0
2022-05-24 12:00:00,58.76,58.9,58.68,58.9,83144.0,55.5512,55.6836,55.4756,55.6836,83144.0
2022-05-24 12:05:00,58.9,59.18,58.87,59.16,74510.0,55.6836,55.9483,55.6552,55.9294,74510.0
2022-05-24 12:10:00,59.14,59.2,59.07,59.2,68166.0,55.9105,55.9672,55.8443,55.9672,68166.0
2022-05-24 12:15:00,59.21,59.47,59.11,59.17,66117.0,55.9767,56.2225,55.8821,55.9388,66117.0
2022-05-24 12:20:00,59.16,59.16,59.03,59.09,75350.0,55.9294,55.9294,55.8065,55.8632,75350.0
2022-05-24 12:25:00,59.1,59.15,59.0,59.02,136246.0,55.8727,55.9199,55.7781,55.797,136246.0
2022-05-24 12:30:00,59.02,59.17,58.89,58.92,24663.0,55.797,55.9388,55.6741,55.7025,24663.0
2022-05-24 12:35:00,58.92,58.95,58.75,58.8,89605.0,55.7025,55.7309,55.5418,55.5891,89605.0
2022-05-24 12:40:00,58.8,58.84,58.71,58.73,27008.0,55.5891,55.6269,55.504,55.5229,27008.0
2022-05-24 12:45:00,58.72,58.84,58.7,58.78,37532.0,55.5134,55.6269,55.4945,55.5701,37532.0
2022-05-24 12:50:00,58.78,58.82,58.68,58.73,65430.0,55.5701,55.608,55.4756,55.5229,65430.0
2022-05-24 12:55:00,58.73,58.9,58.68,58.78,48089.0,55.5229,55.6836,55.4756,55.5701,48089.0
2022-05-24 13:00:00,58.77,58.77,58.42,58.42,34599.0,55.5607,55.5607,55.2298,55.2298,34599.0
2022-05-24 13:05:00,58.42,58.59,58.41,58.55,36090.0,55.2298,55.3905,55.2203,55.3527,36090.0
2022-05-24 13:10:00,58.53,58.63,58.49,58.57,22685.0,55.3338,55.4283,55.296,55.3716,22685.0
2022-05-24 13:15:00,58.56,58.69,58.52,58.6,41283.0,55.3622,55.4851,55.3243,55.4,41283.0
2022-05-24 13:20:00,58.61,58.61,58.47,58.53,28888.0,55.4094,55.4094,55.2771,55.3338,28888.0
2022-05-24 13:25:00,58.52,58.64,58.47,58.61,33451.0,55.3243,55.4378,55.2771,55.4094,33451.0
2022-05-24 13:30:00,58.59,58.61,58.48,58.55,44756.0,55.3905,55.4094,55.2865,55.3527,44756.0
2022-05-24 13:35:00,58.55,58.75,58.54,58.71,23703.0,55.3527,55.5418,55.3433,55.504,23703.0
2022-05-24 13:40:00,58.74,58.96,58.74,58.87,33885.0,55.5323,55.7403,55.5323,55.6552,33885.0
2022-05-24 13:45:00,58.86,58.97,58.74,58.82,23637.0,55.6458,55.7498,55.5323,55.608,23637.0
2022-05-24 13:50:00,58.82,58.89,58.79,58.86,16700.0,55.608,55.6741,55.5796,55.6458,16700.0
2022-05-24 13:55:00,58.86,58.93,58.83,58.86,19964.0,55.6458,55.712,55.6174,55.6458,19964.0
2022-05-24 14:00:00,58.87,58.89,58.69,58.69,18068.0,55.6552,55.6741,55.4851,55.4851,18068.0
2022-05-24 14:05:00,58.68,59.08,58.66,58.97,40283.0,55.4756,55.8538,55.4567,55.7498,40283.0
2022-05-24 14:10:00,58.95,59.21,58.93,59.02,32202.0,55.7309,55.9767,55.712,55.797,32202.0
2022-05-24 14:15:00,59.03,59.03,58.8,58.87,42419.0,55.8065,55.8065,55.5891,55.6552,42419.0
2022-05-24 14:20:00,58.85,59.01,58.75,59.0,24687.0,55.6363,55.7876,55.5418,55.7781,24687.0
2022-05-24 14:25:00,59.0,59.09,58.91,58.91,10784.0,55.7781,55.8632,55.693,55.693,10784.0
2022-05-24 14:30:00,58.89,59.0,58.82,59.0,15838.0,55.6741,55.7781,55.608,55.7781,15838.0
2022-05-24 14:35:00,59.01,59.09,58.95,59.05,14685.0,55.7876,55.8632,55.7309,55.8254,14685.0
2022-05-24 14:40:00,59.07,59.09,58.81,58.82,15479.0,55.8443,55.8632,55.5985,55.608,15479.0
2022-05-24 14:45:00,58.82,58.82,58.57,58.61,120491.0,55.608,55.608,55.3716,55.4094,120491.0
2022-05-24 14:50:00,58.6,58.69,58.5,58.61,22257.0,55.4,55.4851,55.3054,55.4094,22257.0
2022-05-24 14:55:00,58.6,58.71,58.57,58.7,23150.0,55.4,55.504,55.3716,55.4945,23150.0
2022-05-24 15:00:00,58.7,58.86,58.67,58.8,24096.0,55.4945,55.6458,55.4662,55.5891,24096.0
2022-05-24 15:05:00,58.79,58.91,58.72,58.73,19113.0,55.5796,55.693,55.5134,55.5229,19113.0
2022-05-24 15:10:00,58.76,58.87,58.71,58.74,34782.0,55.5512,55.6552,55.504,55.5323,34782.0
2022-05-24 15:15:00,58.75,58.79,58.64,58.67,30922.0,55.5418,55.5796,55.4378,55.4662,30922.0
2022-05-24 15:20:00,58.67,58.81,58.49,58.75,135437.0,55.4662,55.5985,55.296,55.5418,135437.0
2022-05-24 15:25:00,58.74,58.85,58.69,58.81,41668.0,55.5323,55.6363,55.4851,55.5985,41668.0
2022-05-24 15:30:00,58.82,58.88,58.78,58.86,116313.0,55.608,55.6647,55.5701,55.6458,116313.0
2022-05-24 15:35:00,58.88,59.3,58.87,59.23,108165.0,55.6647,56.0617,55.6552,55.9956,108165.0
2022-05-24 15:40:00,59.24,59.39,59.18,59.19,121242.0,56.005,56.1468,55.9483,55.9578,121242.0
2022-05-24 15:45:00,59.18,59.35,59.17,59.21,291569.0,55.9483,56.109,55.9388,55.9767,291569.0
2022-05-24 15:50:00,59.23,59.27,59.02,59.02,65498.0,55.9956,56.0334,55.797,55.797,65498.0
2022-05-24 15:55:00,59.01,59.16,58.93,59.16,224420.0,55.7876,55.9294,55.712,55.9294,224420.0
2022-05-25 09:30:00,58.91,59.72,58.69,59.71,165809.0,55.693,56.4588,55.4851,56.4494,165809.0
2022-05-25 09:35:00,59.71,60.09,59.63,59.97,140153.0,56.4494,56.8086,56.3737,56.6952,140153.0
2022-05-25 09:40:00,59.98,60.22,59.8,60.21,156168.0,56.7046,56.9315,56.5344,56.9221,156168.0
2022-05-25 09:45:00,60.27,60.53,59.99,60.02,205617.0,56.9788,57.2246,56.7141,56.7424,205617.0
2022-05-25 09:50:00,60.0,60.49,59.98,60.35,172830.0,56.7235,57.1868,56.7046,57.0544,172830.0
2022-05-25 09:55:00,60.35,60.57,60.26,60.57,72236.0,57.0544,57.2624,56.9693,57.2624,72236.0
2022-05-25 10:00:00,60.56,61.32,60.48,61.27,190862.0,57.2529,57.9714,57.1773,57.9242,190862.0
2022-05-25 10:05:00,61.27,61.29,61.03,61.28,312225.0,57.9242,57.9431,57.6973,57.9336,312225.0
2022-05-25 10:10:00,61.25,61.96,61.25,61.96,341075.0,57.9053,58.5765,57.9053,58.5765,341075.0
2022-05-25 10:15:00,61.96,62.34,61.9,62.14,713307.0,58.5765,58.9357,58.5198,58.7467,713307.0
2022-05-25 10:20:00,62.15,62.45,62.1,62.35,369452.0,58.7561,59.0397,58.7088,58.9452,369452.0
2022-05-25 10:25:00,62.36,63.02,62.36,62.97,364681.0,58.9546,59.5786,58.9546,59.5313,364681.0
2022-05-25 10:30:00,62.96,63.15,62.85,63.07,354689.0,59.5219,59.7015,59.4179,59.6259,354689.0
2022-05-25 10:35:00,63.08,63.14,62.88,62.97,472411.0,59.6353,59.6921,59.4463,59.5313,472411.0
2022-05-25 10:40:00,62.98,63.06,62.62,62.74,239275.0,59.5408,59.6164,59.2005,59.3139,239275.0
2022-05-25 10:45:00,62.76,62.98,62.67,62.81,106317.0,59.3328,59.5408,59.2477,59.3801,106317.0
2022-05-25 10:50:00,62.8,63.03,62.8,62.85,102059.0,59.3706,59.5881,59.3706,59.4179,102059.0
2022-05-25 10:55:00,62.85,62.94,62.67,62.87,189630.0,59.4179,59.503,59.2477,59.4368,189630.0
2022-05-25 11:00:00,62.86,63.0,62.73,62.74,288107.0,59.4273,59.5597,59.3044,59.3139,288107.0
2022-05-25 11:05:00,62.74,63.11,62.73,63.01,144197.0,59.3139,59.6637,59.3044,59.5692,144197.0
2022-05-25 11:10:00,63.0,63.28,62.99,63.27,311274.0,59.5597,59.8244,59.5502,59.815,311274.0
2022-05-25 11:15:00,63.26,63.38,63.16,63.24,188915.0,59.8055,59.9189,59.711,59.7866,188915.0
2022-05-25 11:20:00,63.25,63.25,63.02,63.16,162532.0,59.796,59.796,59.5786,59.711,162532.0
2022-05-25 11:25:00,63.16,63.16,62.95,62.96,66628.0,59.711,59.711,59.5124,59.5219,66628.0
2022-05-25 11:30:00,62.97,62.97,62.67,62.67,157511.0,59.5313,59.5313,59.2477,59.2477,157511.0
2022-05-25 11:35:00,62.68,62.73,62.48,62.66,192900.0,59.2572,59.3044,59.0681,59.2383,192900.0
2022-05-25 11:40:00,62.65,62.9,62.56,62.79,194612.0,59.2288,59.4652,59.1437,59.3612,194612.0
2022-05-25 11:45:00,62.79,63.0,62.77,62.93,75456.0,59.3612,59.5597,59.3423,59.4935,75456.0
2022-05-25 11:50:00,62.95,62.97,62.8,62.88,132610.0,59.5124,59.5313,59.3706,59.4463,132610.0
2022-05-25 11:55:00,62.88,63.01,62.86,62.92,62456.0,59.4463,59.5692,59.4273,59.4841,62456.0
2022-05-25 12:00:00,62.92,63.12,62.89,63.07,104268.0,59.4841,59.6731,59.4557,59.6259,104268.0
2022-05-25 12:05:00,63.06,63.18,62.84,62.87,81406.0,59.6164,59.7299,59.4084,59.4368,81406.0
2022-05-25 12:10:00,62.88,63.01,62.83,62.99,77847.0,59.4463,59.5692,59.399,59.5502,77847.0
2022-05-25 12:15:00,63.0,63.16,62.99,63.09,94139.0,59.5597,59.711,59.5502,59.6448,94139.0
2022-05-25 12:20:00,63.07,63.07,62.8,62.8,76024.0,59.6259,59.6259,59.3706,59.3706,76024.0
2022-05-25 12:25:00,62.81,62.81,62.37,62.61,180057.0,59.3801,59.3801,58.9641,59.191,180057.0
2022-05-25 12:30:00,62.61,62.74,62.55,62.59,35529.0,59.191,59.3139,59.1343,59.1721,35529.0
2022-05-25 12:35:00,62.58,62.67,62.4,62.55,42700.0,59.1626,59.2477,58.9925,59.1343,42700.0
2022-05-25 12:40:00,62.55,62.66,62.55,62.66,26038.0,59.1343,59.2383,59.1343,59.2383,26038.0
2022-05-25 12:45:00,62.67,62.81,62.59,62.79,39898.0,59.2477,59.3801,59.1721,59.3612,39898.0
2022-05-25 12:50:00,62.79,62.79,62.6,62.64,32705.0,59.3612,59.3612,59.1815,59.2194,32705.0
2022-05-25 12:55:00,62.63,62.79,62.49,62.75,54689.0,59.2099,59.3612,59.0775,59.3234,54689.0
2022-05-25 13:00:00,62.75,62.76,62.66,62.67,37184.0,59.3234,59.3328,59.2383,59.2477,37184.0
2022-05-25 13:05:00,62.67,62.69,62.58,62.61,40159.0,59.2477,59.2666,59.1626,59.191,40159.0
2022-05-25 13:10:00,62.62,62.64,62.48,62.6,45687.0,59.2005,59.2194,59.0681,59.1815,45687.0
2022-05-25 13:15:00,62.61,62.77,62.57,62.65,80256.0,59.191,59.3423,59.1532,59.2288,80256.0
2022-05-25 13:20:00,62.64,62.76,62.61,62.66,45877.0,59.2194,59.3328,59.191,59.2383,45877.0
2022-05-25 13:25:00,62.66,62.8,62.61,62.78,35380.0,59.2383,59.3706,59.191,59.3517,35380.0
2022-05-25 13:30:00,62.78,62.84,62.69,62.75,31130.0,59.3517,59.4084,59.2666,59.3234,31130.0
2022-05-25 13:35:00,62.74,62.91,62.72,62.86,90288.0,59.3139,59.4746,59.295,59.4273,90288.0
2022-05-25 13:40:00,62.86,62.87,62.77,62.82,70617.0,59.4273,59.4368,59.3423,59.3895,70617.0
2022-05-25 13:45:00,62.83,62.87,62.72,62.8,61059.0,59.399,59.4368,59.295,59.3706,61059.0
2022-05-25 13:50:00,62.81,62.83,62.54,62.64,40703.0,59.3801,59.399,59.1248,59.2194,40703.0
2022-05-25 13:55:00,62.64,62.68,62.58,62.6,51656.0,59.2194,59.2572,59.1626,59.1815,51656.0
2022-05-25 14:00:00,62.59,63.08,62.5,62.83,160264.0,59.1721,59.6353,59.087,59.399,160264.0
2022-05-25 14:05:00,62.85,62.92,62.01,62.31,166708.0,59.4179,59.4841,58.6238,58.9074,166708.0
2022-05-25 14:10:00,62.35,62.7,62.31,62.6,188300.0,58.9452,59.2761,58.9074,59.1815,188300.0
2022-05-25 14:15:00,62.61,62.93,62.5,62.67,78839.0,59.191,59.4935,59.087,59.2477,78839.0
2022-05-25 14:20:00,62.67,62.93,62.62,62.8,61680.0,59.2477,59.4935,59.2005,59.3706,61680.0
2022-05-25 14:25:00,62.82,63.1,62.79,63.06,197013.0,59.3895,59.6542,59.3612,59.6164,197013.0
2022-05-25 14:30:00,63.08,63.2,63.01,63.14,118967.0,59.6353,59.7488,59.5692,59.6921,118967.0
2022-05-25 14:35:00,63.15,63.26,63.0,63.04,121003.0,59.7015,59.8055,59.5597,59.5975,121003.0
2022-05-25 14:40:00,63.03,63.19,63.01,63.04,46677.0,59.5881,59.7393,59.5692,59.5975,46677.0
2022-05-25 14:45:00,63.06,63.16,62.97,63.0,52311.0,59.6164,59.711,59.5313,59.5597,52311.0
2022-05-25 14:50:00,63.02,63.31,62.98,63.28,103020.0,59.5786,59.8528,59.5408,59.8244,103020.0
2022-05-25 14:55:00,63.29,63.39,63.22,63.31,107490.0,59.8339,59.9284,59.7677,59.8528,107490.0
2022-05-25 15:00:00,63.32,63.61,63.24,63.58,63790.0,59.8622,60.1364,59.7866,60.108,63790.0
2022-05-25 15:05:00,63.57,63.61,63.47,63.57,76391.0,60.0986,60.1364,60.004,60.0986,76391.0
2022-05-25 15:10:00,63.56,63.59,63.52,63.53,77667.0,60.0891,60.1175,60.0513,60.0608,77667.0
2022-05-25 15:15:00,63.55,63.57,63.37,63.43,81398.0,60.0797,60.0986,59.9095,59.9662,81398.0
2022-05-25 15:20:00,63.44,63.46,63.35,63.4,40148.0,59.9757,59.9946,59.8906,59.9379,40148.0
2022-05-25 15:25:00,63.4,63.47,63.37,63.41,50656.0,59.9379,60.004,59.9095,59.9473,50656.0
2022-05-25 15:30:00,63.43,63.53,63.36,63.39,93022.0,59.9662,60.0608,59.9,59.9284,93022.0
2022-05-25 15:35:00,63.38,63.4,63.28,63.34,114749.0,59.9189,59.9379,59.8244,59.8811,114749.0
2022-05-25 15:40:00,63.33,63.41,63.26,63.38,146868.0,59.8717,59.9473,59.8055,59.9189,146868.0
2022-05-25 15:45:00,63.38,63.38,63.27,63.3,146550.0,59.9189,59.9189,59.815,59.8433,146550.0
2022-05-25 15:50:00,63.3,63.3,63.14,63.27,209322.0,59.8433,59.8433,59.6921,59.815,209322.0
2022-05-25 15:55:00,63.26,63.36,63.23,63.25,424453.0,59.8055,59.9,59.7771,59.796,424453.0
2022-05-26 09:30:00,64.61,66.24,64.5,66.22,535245.0,61.0818,62.6228,60.9778,62.6039,535245.0
2022-05-26 09:35:00,66.24,66.49,65.86,66.04,442933.0,62.6228,62.8591,62.2635,62.4337,442933.0
2022-05-26 09:40:00,66.04,66.4,65.98,66.28,477738.0,62.4337,62.774,62.377,62.6606,477738.0
2022-05-26 09:45:00,66.28,66.34,65.99,66.04,245903.0,62.6606,62.7173,62.3864,62.4337,245903.0
2022-05-26 09:50:00,66.02,66.54,66.01,66.32,466594.0,62.4148,62.9064,62.4053,62.6984,466594.0
2022-05-26 09:55:00,66.3,66.34,66.11,66.19,276592.0,62.6795,62.7173,62.4999,62.5755,276592.0
2022-05-26 10:00:00,66.2,66.27,65.83,65.93,121664.0,62.585,62.6511,62.2352,62.3297,121664.0
2022-05-26 10:05:00,65.91,66.17,65.8,66.01,271189.0,62.3108,62.5566,62.2068,62.4053,271189.0
2022-05-26 10:10:00,66.01,66.16,65.85,66.09,107485.0,62.4053,62.5471,62.2541,62.481,107485.0
2022-05-26 10:15:00,66.09,66.33,66.02,66.33,202688.0,62.481,62.7079,62.4148,62.7079,202688.0
2022-05-26 10:20:00,66.33,66.57,66.27,66.43,117517.0,62.7079,62.9347,62.6511,62.8024,117517.0
2022-05-26 10:25:00,66.44,66.45,66.1,66.1,43081.0,62.8118,62.8213,62.4904,62.4904,43081.0
2022-05-26 10:30:00,66.1,66.16,65.74,65.78,86176.0,62.4904,62.5471,62.1501,62.1879,86176.0
2022-05-26 10:35:00,65.77,66.2,65.76,66.15,131919.0,62.1784,62.585,62.169,62.5377,131919.0
2022-05-26 10:40:00,66.12,66.15,65.98,66.02,87669.0,62.5093,62.5377,62.377,62.4148,87669.0
2022-05-26 10:45:00,66.02,66.08,65.87,66.02,53282.0,62.4148,62.4715,62.273,62.4148,53282.0
2022-05-26 10:50:00,66.03,66.08,65.95,66.0,189925.0,62.4242,62.4715,62.3486,62.3959,189925.0
2022-05-26 10:55:00,66.02,66.05,65.89,65.98,34651.0,62.4148,62.4431,62.2919,62.377,34651.0
2022-05-26 11:00:00,65.99,66.18,65.98,66.12,49388.0,62.3864,62.566,62.377,62.5093,49388.0
2022-05-26 11:05:00,66.13,66.24,65.99,66.06,27603.0,62.5188,62.6228,62.3864,62.4526,27603.0
2022-05-26 11:10:00,66.08,66.16,66.06,66.13,30705.0,62.4715,62.5471,62.4526,62.5188,30705.0
2022-05-26 11:15:00,66.14,66.26,66.14,66.19,46162.0,62.5282,62.6417,62.5282,62.5755,46162.0
2022-05-26 11:20:00,66.15,66.33,66.15,66.32,36210.0,62.5377,62.7079,62.5377,62.6984,36210.0
2022-05-26 11:25:00,66.33,66.35,66.17,66.28,29829.0,62.7079,62.7268,62.5566,62.6606,29829.0
2022-05-26 11:30:00,66.28,66.38,66.14,66.14,24205.0,62.6606,62.7551,62.5282,62.5282,24205.0
2022-05-26 11:35:00,66.14,66.28,66.09,66.23,58509.0,62.5282,62.6606,62.481,62.6133,58509.0
2022-05-26 11:40:00,66.23,66.32,66.09,66.31,28395.0,62.6133,62.6984,62.481,62.6889,28395.0
2022-05-26 11:45:00,66.32,66.32,66.15,66.22,19952.0,62.6984,62.6984,62.5377,62.6039,19952.0
2022-05-26 11:50:00,66.21,66.21,66.05,66.17,24490.0,62.5944,62.5944,62.4431,62.5566,24490.0
2022-05-26 11:55:00,66.18,66.34,66.17,66.31,22643.0,62.566,62.7173,62.5566,62.6889,22643.0
2022-05-26 12:00:00,66.29,66.49,66.27,66.37,59729.0,62.67,62.8591,62.6511,62.7457,59729.0
2022-05-26 12:05:00,66.36,66.38,66.25,66.33,26413.0,62.7362,62.7551,62.6322,62.7079,26413.0
2022-05-26 12:10:00,66.33,66.5,66.3,66.47,55628.0,62.7079,62.8686,62.6795,62.8402,55628.0
2022-05-26 12:15:00,66.47,66.49,66.38,66.47,33620.0,62.8402,62.8591,62.7551,62.8402,33620.0
2022-05-26 12:20:00,66.49,66.64,66.49,66.64,71446.0,62.8591,63.0009,62.8591,63.0009,71446.0
2022-05-26 12:25:00,66.64,66.72,66.59,66.7,34468.0,63.0009,63.0766,62.9537,63.0576,34468.0
2022-05-26 12:30:00,66.71,66.75,66.65,66.66,42494.0,63.0671,63.1049,63.0104,63.0198,42494.0
2022-05-26 12:35:00,66.66,66.66,66.59,66.6,46199.0,63.0198,63.0198,62.9537,62.9631,46199.0
2022-05-26 12:40:00,66.61,66.63,66.49,66.53,83521.0,62.9726,62.9915,62.8591,62.8969,83521.0
2022-05-26 12:45:00,66.53,66.69,66.49,66.67,36192.0,62.8969,63.0482,62.8591,63.0293,36192.0
2022-05-26 12:50:00,66.64,66.7,66.56,66.69,76389.0,63.0009,63.0576,62.9253,63.0482,76389.0
2022-05-26 12:55:00,66.71,66.71,66.63,66.7,44788.0,63.0671,63.0671,62.9915,63.0576,44788.0
2022-05-26 13:00:00,66.7,66.85,66.67,66.8,39785.0,63.0576,63.1995,63.0293,63.1522,39785.0
2022-05-26 13:05:00,66.8,66.83,66.73,66.82,104556.0,63.1522,63.1806,63.086,63.1711,104556.0
2022-05-26 13:10:00,66.83,66.87,66.66,66.73,56436.0,63.1806,63.2184,63.0198,63.086,56436.0
2022-05-26 13:15:00,66.75,66.75,66.61,66.7,36198.0,63.1049,63.1049,62.9726,63.0576,36198.0
2022-05-26 13:20:00,66.71,66.73,66.53,66.53,77921.0,63.0671,63.086,62.8969,62.8969,77921.0
2022-05-26 13:25:00,66.53,66.59,66.45,66.56,52666.0,62.8969,62.9537,62.8213,62.9253,52666.0
2022-05-26 13:30:00,66.57,66.67,66.48,66.65,28520.0,62.9347,63.0293,62.8497,63.0104,28520.0
2022-05-26 13:35:00,66.64,66.69,66.57,66.68,64105.0,63.0009,63.0482,62.9347,63.0387,64105.0
2022-05-26 13:40:00,66.69,66.71,66.62,66.67,83162.0,63.0482,63.0671,62.982,63.0293,83162.0
2022-05-26 13:45:00,66.66,66.72,66.6,66.69,66566.0,63.0198,63.0766,62.9631,63.0482,66566.0
2022-05-26 13:50:00,66.68,66.74,66.63,66.72,104643.0,63.0387,63.0955,62.9915,63.0766,104643.0
2022-05-26 13:55:00,66.71,66.76,66.61,66.73,71485.0,63.0671,63.1144,62.9726,63.086,71485.0
2022-05-26 14:00:00,66.73,66.73,66.54,66.57,84772.0,63.086,63.086,62.9064,62.9347,84772.0
2022-05-26 14:05:00,66.57,66.6,66.45,66.58,216582.0,62.9347,62.9631,62.8213,62.9442,216582.0
2022-05-26 14:10:00,66.58,66.58,66.47,66.53,78459.0,62.9442,62.9442,62.8402,62.8969,78459.0
2022-05-26 14:15:00,66.53,66.58,66.49,66.52,43688.0,62.8969,62.9442,62.8591,62.8875,43688.0
2022-05-26 14:20:00,66.53,66.64,66.52,66.63,35549.0,62.8969,63.0009,62.8875,62.9915,35549.0
2022-05-26 14:25:00,66.64,66.66,66.54,66.57,54644.0,63.0009,63.0198,62.9064,62.9347,54644.0
2022-05-26 14:30:00,66.58,66.62,66.48,66.48,48792.0,62.9442,62.982,62.8497,62.8497,48792.0
2022-05-26 14:35:00,66.48,66.49,66.25,66.38,143617.0,62.8497,62.8591,62.6322,62.7551,143617.0
2022-05-26 14:40:00,66.38,66.38,66.27,66.37,44157.0,62.7551,62.7551,62.6511,62.7457,44157.0
2022-05-26 14:45:00,66.37,66.42,66.32,66.41,30106.0,62.7457,62.7929,62.6984,62.7835,30106.0
2022-05-26 14:50:00,66.42,66.46,66.33,66.36,44406.0,62.7929,62.8308,62.7079,62.7362,44406.0
2022-05-26 14:55:00,66.36,66.41,66.32,66.34,29837.0,62.7362,62.7835,62.6984,62.7173,29837.0
2022-05-26 15:00:00,66.34,66.35,66.11,66.15,53005.0,62.7173,62.7268,62.4999,62.5377,53005.0
2022-05-26 15:05:00,66.14,66.34,66.13,66.3,52735.0,62.5282,62.7173,62.5188,62.6795,52735.0
2022-05-26 15:10:00,66.3,66.3,66.18,66.21,54909.0,62.6795,62.6795,62.566,62.5944,54909.0
2022-05-26 15:15:00,66.24,66.24,65.97,66.07,92390.0,62.6228,62.6228,62.3675,62.4621,92390.0
2022-05-26 15:20:00,66.06,66.08,65.94,66.02,63808.0,62.4526,62.4715,62.3392,62.4148,63808.0
2022-05-26 15:25:00,66.02,66.17,65.94,66.1,61096.0,62.4148,62.5566,62.3392,62.4904,61096.0
2022-05-26 15:30:00,66.09,66.26,66.08,66.21,149587.0,62.481,62.6417,62.4715,62.5944,149587.0
2022-05-26 15:35:00,66.22,66.32,66.18,66.32,65278.0,62.6039,62.6984,62.566,62.6984,65278.0
2022-05-26 15:40:00,66.32,66.4,66.3,66.39,78042.0,62.6984,62.774,62.6795,62.7646,78042.0
2022-05-26 15:45:00,66.39,66.5,66.39,66.49,92153.0,62.7646,62.8686,62.7646,62.8591,92153.0
2022-05-26 15:50:00,66.5,66.55,66.26,66.27,158731.0,62.8686,62.9158,62.6417,62.6511,158731.0
2022-05-26 15:55:00,66.28,66.32,66.21,66.25,269351.0,62.6606,62.6984,62.5944,62.6322,269351.0
2022-05-27 09:30:00,66.28,67.5,66.19,67.16,180794.0,62.6606,63.814,62.5755,63.4925,180794.0
2022-05-27 09:35:00,67.19,67.29,66.94,67.01,134310.0,63.5209,63.6154,63.2845,63.3507,134310.0
2022-05-27 09:40:00,67.01,67.29,66.88,66.91,90801.0,63.3507,63.6154,63.2278,63.2562,90801.0
2022-05-27 09:45:00,66.89,67.3,66.89,67.21,73274.0,63.2373,63.6249,63.2373,63.5398,73274.0
2022-05-27 09:50:00,67.19,67.39,67.07,67.32,65982.0,63.5209,63.71,63.4074,63.6438,65982.0
2022-05-27 09:55:00,67.33,67.59,67.28,67.39,52774.0,63.6532,63.899,63.606,63.71,52774.0
2022-05-27 10:00:00,67.38,67.38,67.07,67.13,99254.0,63.7005,63.7005,63.4074,63.4642,99254.0
2022-05-27 10:05:00,67.13,67.25,67.0,67.18,89881.0,63.4642,63.5776,63.3413,63.5114,89881.0
2022-05-27 10:10:00,67.18,67.26,67.08,67.14,39738.0,63.5114,63.5871,63.4169,63.4736,39738.0
2022-05-27 10:15:00,67.14,67.23,66.88,66.92,112959.0,63.4736,63.5587,63.2278,63.2656,112959.0
2022-05-27 10:20:00,66.93,66.94,66.68,66.69,37608.0,63.2751,63.2845,63.0387,63.0482,37608.0
2022-05-27 10:25:00,66.68,66.68,66.49,66.53,99755.0,63.0387,63.0387,62.8591,62.8969,99755.0
2022-05-27 10:30:00,66.54,66.58,66.34,66.55,109475.0,62.9064,62.9442,62.7173,62.9158,109475.0
2022-05-27 10:35:00,66.56,66.77,66.53,66.68,68754.0,62.9253,63.1238,62.8969,63.0387,68754.0
2022-05-27 10:40:00,66.7,66.85,66.66,66.79,48314.0,63.0576,63.1995,63.0198,63.1427,48314.0
2022-05-27 10:45:00,66.81,66.84,66.41,66.5,159029.0,63.1616,63.19,62.7835,62.8686,159029.0
2022-05-27 10:50:00,66.5,66.67,66.43,66.67,101728.0,62.8686,63.0293,62.8024,63.0293,101728.0
2022-05-27 10:55:00,66.63,66.67,66.29,66.33,49009.0,62.9915,63.0293,62.67,62.7079,49009.0
2022-05-27 11:00:00,66.36,66.44,66.17,66.33,113756.0,62.7362,62.8118,62.5566,62.7079,113756.0
2022-05-27 11:05:00,66.33,66.53,66.29,66.52,27917.0,62.7079,62.8969,62.67,62.8875,27917.0
2022-05-27 11:10:00,66.54,66.61,66.5,66.58,21391.0,62.9064,62.9726,62.8686,62.9442,21391.0
2022-05-27 11:15:00,66.57,66.65,66.49,66.56,25149.0,62.9347,63.0104,62.8591,62.9253,25149.0
2022-05-27 11:20:00,66.56,66.56,66.5,66.5,19779.0,62.9253,62.9253,62.8686,62.8686,19779.0
2022-05-27 11:25:00,66.49,66.58,66.38,66.58,33114.0,62.8591,62.9442,62.7551,62.9442,33114.0
2022-05-27 11:30:00,66.59,66.79,66.59,66.68,39482.0,62.9537,63.1427,62.9537,63.0387,39482.0
2022-05-27 11:35:00,66.65,66.74,66.62,66.7,24123.0,63.0104,63.0955,62.982,63.0576,24123.0
2022-05-27 11:40:00,66.7,66.78,66.68,66.73,20945.0,63.0576,63.1333,63.0387,63.086,20945.0
2022-05-27 11:45:00,66.74,67.02,66.73,66.95,122699.0,63.0955,63.3602,63.086,63.294,122699.0
2022-05-27 11:50:00,66.94,66.99,66.88,66.94,24164.0,63.2845,63.3318,63.2278,63.2845,24164.0
2022-05-27 11:55:00,66.93,66.99,66.91,66.97,37636.0,63.2751,63.3318,63.2562,63.3129,37636.0
2022-05-27 12:00:00,66.97,67.11,66.95,67.03,45001.0,63.3129,63.4453,63.294,63.3696,45001.0
2022-05-27 12:05:00,67.05,67.13,67.02,67.07,17538.0,63.3885,63.4642,63.3602,63.4074,17538.0
2022-05-27 12:10:00,67.08,67.2,67.08,67.18,34115.0,63.4169,63.5303,63.4169,63.5114,34115.0
2022-05-27 12:15:00,67.19,67.2,66.98,67.11,35865.0,63.5209,63.5303,63.3224,63.4453,35865.0
2022-05-27 12:20:00,67.11,67.2,67.07,67.07,38229.0,63.4453,63.5303,63.4074,63.4074,38229.0
2022-05-27 12:25:00,67.05,67.16,67.05,67.1,30644.0,63.3885,63.4925,63.3885,63.4358,30644.0
2022-05-27 12:30:00,67.09,67.12,66.99,67.0,92153.0,63.4264,63.4547,63.3318,63.3413,92153.0
2022-05-27 12:35:00,66.98,67.06,66.95,67.03,22478.0,63.3224,63.398,63.294,63.3696,22478.0
2022-05-27 12:40:00,67.03,67.13,67.01,67.08,132643.0,63.3696,63.4642,63.3507,63.4169,132643.0
2022-05-27 12:45:00,67.08,67.11,66.9,66.9,63319.0,63.4169,63.4453,63.2467,63.2467,63319.0
2022-05-27 12:50:00,66.91,67.03,66.81,67.02,28647.0,63.2562,63.3696,63.1616,63.3602,28647.0
2022-05-27 12:55:00,67.03,67.1,67.03,67.08,50505.0,63.3696,63.4358,63.3696,63.4169,50505.0
2022-05-27 13:00:00,67.08,67.11,67.02,67.08,36162.0,63.4169,63.4453,63.3602,63.4169,36162.0
2022-05-27 13:05:00,67.09,67.2,67.03,67.17,58776.0,63.4264,63.5303,63.3696,63.502,58776.0
2022-05-27 13:10:00,67.18,67.2,67.13,67.15,12861.0,63.5114,63.5303,63.4642,63.4831,12861.0
2022-05-27 13:15:00,67.15,67.17,67.1,67.15,13106.0,63.4831,63.502,63.4358,63.4831,13106.0
2022-05-27 13:20:00,67.15,67.17,67.03,67.1,18692.0,63.4831,63.502,63.3696,63.4358,18692.0
2022-05-27 13:25:00,67.09,67.13,67.04,67.1,14358.0,63.4264,63.4642,63.3791,63.4358,14358.0
2022-05-27 13:30:00,67.11,67.14,66.92,66.94,38280.0,63.4453,63.4736,63.2656,63.2845,38280.0
2022-05-27 13:35:00,66.94,66.98,66.8,66.87,27775.0,63.2845,63.3224,63.1522,63.2184,27775.0
2022-05-27 13:40:00,66.87,66.92,66.83,66.88,24300.0,63.2184,63.2656,63.1806,63.2278,24300.0
2022-05-27 13:45:00,66.9,66.98,66.86,66.95,15321.0,63.2467,63.3224,63.2089,63.294,15321.0
2022-05-27 13:50:00,66.95,67.06,66.95,67.03,21448.0,63.294,63.398,63.294,63.3696,21448.0
2022-05-27 13:55:00,67.04,67.12,67.02,67.1,74267.0,63.3791,63.4547,63.3602,63.4358,74267.0
2022-05-27 14:00:00,67.09,67.16,67.03,67.14,27516.0,63.4264,63.4925,63.3696,63.4736,27516.0
2022-05-27 14:05:00,67.15,67.18,67.06,67.16,25284.0,63.4831,63.5114,63.398,63.4925,25284.0
2022-05-27 14:10:00,67.16,67.18,67.05,67.18,35749.0,63.4925,63.5114,63.3885,63.5114,35749.0
2022-05-27 14:15:00,67.18,67.2,67.13,67.18,76944.0,63.5114,63.5303,63.4642,63.5114,76944.0
2022-05-27 14:20:00,67.19,67.24,67.18,67.2,26614.0,63.5209,63.5682,63.5114,63.5303,26614.0
2022-05-27 14:25:00,67.21,67.21,67.08,67.13,19769.0,63.5398,63.5398,63.4169,63.4642,19769.0
2022-05-27 14:30:00,67.13,67.19,67.13,67.17,21581.0,63.4642,63.5209,63.4642,63.502,21581.0
2022-05-27 14:35:00,67.17,67.23,67.14,67.16,28920.0,63.502,63.5587,63.4736,63.4925,28920.0
2022-05-27 14:40:00,67.16,67.23,67.14,67.21,183744.0,63.4925,63.5587,63.4736,63.5398,183744.0
2022-05-27 14:45:00,67.21,67.26,67.14,67.17,106784.0,63.5398,63.5871,63.4736,63.502,106784.0
2022-05-27 14:50:00,67.16,67.18,67.09,67.12,44789.0,63.4925,63.5114,63.4264,63.4547,44789.0
2022-05-27 14:55:00,67.12,67.18,67.1,67.18,38628.0,63.4547,63.5114,63.4358,63.5114,38628.0
2022-05-27 15:00:00,67.17,67.21,67.11,67.15,19660.0,63.502,63.5398,63.4453,63.4831,19660.0
2022-05-27 15:05:00,67.16,67.26,67.15,67.19,28725.0,63.4925,63.5871,63.4831,63.5209,28725.0
2022-05-27 15:10:00,67.19,67.27,67.14,67.26,115314.0,63.5209,63.5965,63.4736,63.5871,115314.0
2022-05-27 15:15:00,67.26,67.34,67.22,67.28,108789.0,63.5871,63.6627,63.5493,63.606,108789.0
2022-05-27 15:20:00,67.29,67.35,67.23,67.34,47545.0,63.6154,63.6722,63.5587,63.6627,47545.0
2022-05-27 15:25:00,67.35,67.39,67.33,67.33,27774.0,63.6722,63.71,63.6532,63.6532,27774.0
2022-05-27 15:30:00,67.34,67.47,67.33,67.4,42061.0,63.6627,63.7856,63.6532,63.7194,42061.0
2022-05-27 15:35:00,67.39,67.42,67.32,67.36,49495.0,63.71,63.7383,63.6438,63.6816,49495.0
2022-05-27 15:40:00,67.36,67.49,67.33,67.48,63877.0,63.6816,63.8045,63.6532,63.7951,63877.0
2022-05-27 15:45:00,67.49,67.5,67.28,67.33,68211.0,63.8045,63.814,63.606,63.6532,68211.0
2022-05-27 15:50:00,67.34,67.45,67.26,67.39,173680.0,63.6627,63.7667,63.5871,63.71,173680.0
2022-05-27 15:55:00,67.4,67.54,67.39,67.51,300079.0,63.7194,63.8518,63.71,63.8234,300079.0
2022-05-31 09:30:00,67.06,67.25,66.34,66.43,479111.0,63.398,63.5776,62.7173,62.8024,479111.0
2022-05-31 09:35:00,66.44,66.67,66.13,66.21,249400.0,62.8118,63.0293,62.5188,62.5944,249400.0
2022-05-31 09:40:00,66.13,66.21,65.8,65.97,246877.0,62.5188,62.5944,62.2068,62.3675,246877.0
2022-05-31 09:45:00,65.99,66.57,65.96,66.1,272505.0,62.3864,62.9347,62.3581,62.4904,272505.0
2022-05-31 09:50:00,66.11,66.2,65.74,65.78,124300.0,62.4999,62.585,62.1501,62.1879,124300.0
2022-05-31 09:55:00,65.76,66.04,65.74,65.94,92131.0,62.169,62.4337,62.1501,62.3392,92131.0
2022-05-31 10:00:00,65.94,66.07,65.59,65.61,205095.0,62.3392,62.4621,62.0083,62.0272,205095.0
2022-05-31 10:05:00,65.62,65.85,65.59,65.62,53736.0,62.0366,62.2541,62.0083,62.0366,53736.0
2022-05-31 10:10:00,65.61,66.02,65.59,65.98,210185.0,62.0272,62.4148,62.0083,62.377,210185.0
2022-05-31 10:15:00,66.0,66.16,65.92,66.11,54543.0,62.3959,62.5471,62.3202,62.4999,54543.0
2022-05-31 10:20:00,66.13,66.46,66.13,66.36,139529.0,62.5188,62.8308,62.5188,62.7362,139529.0
2022-05-31 10:25:00,66.36,66.48,66.2,66.2,68650.0,62.7362,62.8497,62.585,62.585,68650.0
2022-05-31 10:30:00,66.2,66.56,66.2,66.29,49550.0,62.585,62.9253,62.585,62.67,49550.0
2022-05-31 10:35:00,66.28,66.31,66.04,66.24,29300.0,62.6606,62.6889,62.4337,62.6228,29300.0
2022-05-31 10:40:00,66.23,66.49,66.2,66.36,48104.0,62.6133,62.8591,62.585,62.7362,48104.0
2022-05-31 10:45:00,66.36,66.6,66.24,66.24,89205.0,62.7362,62.9631,62.6228,62.6228,89205.0
2022-05-31 10:50:00,66.23,66.45,66.19,66.32,50540.0,62.6133,62.8213,62.5755,62.6984,50540.0
2022-05-31 10:55:00,66.32,66.36,66.16,66.31,38480.0,62.6984,62.7362,62.5471,62.6889,38480.0
2022-05-31 11:00:00,66.29,66.4,66.28,66.4,41436.0,62.67,62.774,62.6606,62.774,41436.0
2022-05-31 11:05:00,66.41,66.47,66.04,66.15,33843.0,62.7835,62.8402,62.4337,62.5377,33843.0
2022-05-31 11:10:00,66.12,66.22,65.99,65.99,40237.0,62.5093,62.6039,62.3864,62.3864,40237.0
2022-05-31 11:15:00,65.98,66.15,65.96,66.08,41483.0,62.377,62.5377,62.3581,62.4715,41483.0
2022-05-31 11:20:00,66.07,66.13,65.92,65.95,37713.0,62.4621,62.5188,62.3202,62.3486,37713.0
2022-05-31 11:25:00,65.95,66.1,65.92,66.01,32645.0,62.3486,62.4904,62.3202,62.4053,32645.0
2022-05-31 11:30:00,66.0,66.08,65.9,66.01,29111.0,62.3959,62.4715,62.3013,62.4053,29111.0
2022-05-31 11:35:00,66.0,66.28,65.97,66.28,30297.0,62.3959,62.6606,62.3675,62.6606,30297.0
2022-05-31 11:40:00,66.29,66.3,66.16,66.23,24049.0,62.67,62.6795,62.5471,62.6133,24049.0
2022-05-31 11:45:00,66.23,66.4,66.23,66.35,22863.0,62.6133,62.774,62.6133,62.7268,22863.0
2022-05-31 11:50:00,66.34,66.55,66.34,66.51,34398.0,62.7173,62.9158,62.7173,62.878,34398.0
2022-05-31 11:55:00,66.53,66.6,66.49,66.49,35307.0,62.8969,62.9631,62.8591,62.8591,35307.0
2022-05-31 12:00:00,66.49,66.74,66.49,66.71,23900.0,62.8591,63.0955,62.8591,63.0671,23900.0
2022-05-31 12:05:00,66.71,66.71,66.61,66.61,47024.0,63.0671,63.0671,62.9726,62.9726,47024.0
2022-05-31 12:10:00,66.63,66.71,66.56,66.56,22198.0,62.9915,63.0671,62.9253,62.9253,22198.0
2022-05-31 12:15:00,66.54,66.6,66.42,66.52,36522.0,62.9064,62.9631,62.7929,62.8875,36522.0
2022-05-31 12:20:00,66.52,66.55,66.38,66.45,80643.0,62.8875,62.9158,62.7551,62.8213,80643.0
2022-05-31 12:25:00,66.45,66.59,66.43,66.59,64421.0,62.8213,62.9537,62.8024,62.9537,64421.0
2022-05-31 12:30:00,66.6,66.7,66.55,66.68,41475.0,62.9631,63.0576,62.9158,63.0387,41475.0
2022-05-31 12:35:00,66.68,66.78,66.6,66.75,59939.0,63.0387,63.1333,62.9631,63.1049,59939.0
2022-05-31 12:40:00,66.76,66.83,66.75,66.79,24817.0,63.1144,63.1806,63.1049,63.1427,24817.0
2022-05-31 12:45:00,66.8,66.85,66.68,66.72,29049.0,63.1522,63.1995,63.0387,63.0766,29049.0
2022-05-31 12:50:00,66.72,66.76,66.67,66.69,17828.0,63.0766,63.1144,63.0293,63.0482,17828.0
2022-05-31 12:55:00,66.7,66.76,66.64,66.67,28481.0,63.0576,63.1144,63.0009,63.0293,28481.0
2022-05-31 13:00:00,66.66,66.71,66.4,66.49,41841.0,63.0198,63.0671,62.774,62.8591,41841.0
2022-05-31 13:05:00,66.49,66.7,66.49,66.67,30564.0,62.8591,63.0576,62.8591,63.0293,30564.0
2022-05-31 13:10:00,66.66,66.66,66.51,66.52,37240.0,63.0198,63.0198,62.878,62.8875,37240.0
2022-05-31 13:15:00,66.52,66.53,66.26,66.28,36319.0,62.8875,62.8969,62.6417,62.6606,36319.0
2022-05-31 13:20:00,66.28,66.3,66.17,66.23,63682.0,62.6606,62.6795,62.5566,62.6133,63682.0
2022-05-31 13:25:00,66.22,66.29,66.09,66.19,38738.0,62.6039,62.67,62.481,62.5755,38738.0
2022-05-31 13:30:00,66.18,66.41,66.15,66.41,37006.0,62.566,62.7835,62.5377,62.7835,37006.0
2022-05-31 13:35:00,66.4,66.46,66.31,66.36,33231.0,62.774,62.8308,62.6889,62.7362,33231.0
2022-05-31 13:40:00,66.37,66.48,66.35,66.48,37043.0,62.7457,62.8497,62.7268,62.8497,37043.0
2022-05-31 13:45:00,66.48,66.52,66.42,66.48,35491.0,62.8497,62.8875,62.7929,62.8497,35491.0
2022-05-31 13:50:00,66.48,66.73,66.47,66.71,55468.0,62.8497,63.086,62.8402,63.0671,55468.0
2022-05-31 13:55:00,66.7,66.86,66.7,66.83,152178.0,63.0576,63.2089,63.0576,63.1806,152178.0
2022-05-31 14:00:00,66.82,66.84,66.68,66.7,67661.0,63.1711,63.19,63.0387,63.0576,67661.0
2022-05-31 14:05:00,66.69,66.7,66.58,66.69,49089.0,63.0482,63.0576,62.9442,63.0482,49089.0
2022-05-31 14:10:00,66.69,66.73,66.6,66.65,43356.0,63.0482,63.086,62.9631,63.0104,43356.0
2022-05-31 14:15:00,66.65,66.71,66.63,66.71,39130.0,63.0104,63.0671,62.9915,63.0671,39130.0
2022-05-31 14:20:00,66.72,66.75,66.57,66.63,46959.0,63.0766,63.1049,62.9347,62.9915,46959.0
2022-05-31 14:25:00,66.63,66.63,66.47,66.55,43888.0,62.9915,62.9915,62.8402,62.9158,43888.0
2022-05-31 14:30:00,66.56,66.56,66.44,66.45,47351.0,62.9253,62.9253,62.8118,62.8213,47351.0
2022-05-31 14:35:00,66.46,66.52,66.42,66.47,48210.0,62.8308,62.8875,62.7929,62.8402,48210.0
2022-05-31 14:40:00,66.47,66.47,66.2,66.2,50748.0,62.8402,62.8402,62.585,62.585,50748.0
2022-05-31 14:45:00,66.19,66.19,66.0,66.08,47204.0,62.5755,62.5755,62.3959,62.4715,47204.0
2022-05-31 14:50:00,66.07,66.17,65.97,65.97,61538.0,62.4621,62.5566,62.3675,62.3675,61538.0
2022-05-31 14:55:00,65.97,66.08,65.87,66.05,48337.0,62.3675,62.4715,62.273,62.4431,48337.0
2022-05-31 15:00:00,66.05,66.08,65.85,65.97,78843.0,62.4431,62.4715,62.2541,62.3675,78843.0
2022-05-31 15:05:00,65.97,66.14,65.88,66.14,78426.0,62.3675,62.5282,62.2824,62.5282,78426.0
2022-05-31 15:10:00,66.13,66.14,65.94,66.03,83688.0,62.5188,62.5282,62.3392,62.4242,83688.0
2022-05-31 15:15:00,66.03,66.23,66.03,66.09,127027.0,62.4242,62.6133,62.4242,62.481,127027.0
2022-05-31 15:20:00,66.09,66.28,66.08,66.16,128126.0,62.481,62.6606,62.4715,62.5471,128126.0
2022-05-31 15:25:00,66.16,66.21,66.13,66.15,145689.0,62.5471,62.5944,62.5188,62.5377,145689.0
2022-05-31 15:30:00,66.16,66.32,66.16,66.27,116123.0,62.5471,62.6984,62.5471,62.6511,116123.0
2022-05-31 15:35:00,66.27,66.3,66.21,66.24,111629.0,62.6511,62.6795,62.5944,62.6228,111629.0
2022-05-31 15:40:00,66.24,66.27,66.09,66.1,134914.0,62.6228,62.6511,62.481,62.4904,134914.0
2022-05-31 15:45:00,66.1,66.16,66.04,66.04,203157.0,62.4904,62.5471,62.4337,62.4337,203157.0
2022-05-31 15:50:00,66.04,66.4,66.02,66.18,336287.0,62.4337,62.774,62.4148,62.566,336287.0
2022-05-31 15:55:00,66.19,66.22,66.05,66.11,375906.0,62.5755,62.6039,62.4431,62.4999,375906.0
2022-06-01 09:30:00,66.65,67.05,66.59,66.71,77887.0,63.0104,63.3885,62.9537,63.0671,77887.0
2022-06-01 09:35:00,66.7,66.78,66.33,66.39,129152.0,63.0576,63.1333,62.7079,62.7646,129152.0
2022-06-01 09:40:00,66.36,66.88,66.32,66.56,102952.0,62.7362,63.2278,62.6984,62.9253,102952.0
2022-06-01 09:45:00,66.6,66.63,66.12,66.14,223465.0,62.9631,62.9915,62.5093,62.5282,223465.0
2022-06-01 09:50:00,66.12,66.27,65.88,65.97,41003.0,62.5093,62.6511,62.2824,62.3675,41003.0
2022-06-01 09:55:00,65.94,65.98,65.67,65.95,43245.0,62.3392,62.377,62.0839,62.3486,43245.0
2022-06-01 10:00:00,65.95,66.15,65.7,65.78,65891.0,62.3486,62.5377,62.1123,62.1879,65891.0
2022-06-01 10:05:00,65.79,65.79,65.27,65.39,306884.0,62.1973,62.1973,61.7057,61.8192,306884.0
2022-06-01 10:10:00,65.39,65.52,65.2,65.4,127053.0,61.8192,61.9421,61.6396,61.8286,127053.0
2022-06-01 10:15:00,65.39,65.39,65.12,65.13,113254.0,61.8192,61.8192,61.5639,61.5734,113254.0
2022-06-01 10:20:00,65.14,65.22,64.96,65.13,369309.0,61.5828,61.6585,61.4127,61.5734,369309.0
2022-06-01 10:25:00,65.15,65.15,64.92,65.02,150684.0,61.5923,61.5923,61.3749,61.4694,150684.0
2022-06-01 10:30:00,65.04,65.21,64.97,64.98,62262.0,61.4883,61.649,61.4221,61.4316,62262.0
2022-06-01 10:35:00,64.98,65.04,64.9,65.01,41893.0,61.4316,61.4883,61.3559,61.4599,41893.0
2022-06-01 10:40:00,65.01,65.14,64.96,65.13,78726.0,61.4599,61.5828,61.4127,61.5734,78726.0
2022-06-01 10:45:00,65.13,65.2,65.06,65.06,28131.0,61.5734,61.6396,61.5072,61.5072,28131.0
2022-06-01 10:50:00,65.04,65.3,65.04,65.3,60584.0,61.4883,61.7341,61.4883,61.7341,60584.0
2022-06-01 10:55:00,65.33,65.49,65.29,65.36,155890.0,61.7625,61.9137,61.7246,61.7908,155890.0
2022-06-01 11:00:00,65.34,65.36,65.08,65.21,45645.0,61.7719,61.7908,61.5261,61.649,45645.0
2022-06-01 11:05:00,65.19,65.3,65.11,65.11,31059.0,61.6301,61.7341,61.5545,61.5545,31059.0
2022-06-01 11:10:00,65.11,65.2,65.08,65.15,19463.0,61.5545,61.6396,61.5261,61.5923,19463.0
2022-06-01 11:15:00,65.14,65.18,64.96,65.02,51170.0,61.5828,61.6207,61.4127,61.4694,51170.0
2022-06-01 11:20:00,65.02,65.03,64.73,64.77,37931.0,61.4694,61.4788,61.1952,61.233,37931.0
2022-06-01 11:25:00,64.79,64.88,64.69,64.88,25051.0,61.252,61.337,61.1574,61.337,25051.0
2022-06-01 11:30:00,64.87,64.94,64.79,64.79,22205.0,61.3276,61.3938,61.252,61.252,22205.0
2022-06-01 11:35:00,64.8,64.81,64.61,64.78,45190.0,61.2614,61.2709,61.0818,61.2425,45190.0
2022-06-01 11:40:00,64.77,64.77,64.6,64.61,46641.0,61.233,61.233,61.0723,61.0818,46641.0
2022-06-01 11:45:00,64.61,64.74,64.59,64.64,31065.0,61.0818,61.2047,61.0629,61.1101,31065.0
2022-06-01 11:50:00,64.62,64.73,64.6,64.69,31928.0,61.0912,61.1952,61.0723,61.1574,31928.0
2022-06-01 11:55:00,64.7,64.76,64.59,64.59,44397.0,61.1669,61.2236,61.0629,61.0629,44397.0
2022-06-01 12:00:00,64.6,64.6,64.43,64.48,20209.0,61.0723,61.0723,60.9116,60.9589,20209.0
2022-06-01 12:05:00,64.47,64.64,64.47,64.59,25181.0,60.9494,61.1101,60.9494,61.0629,25181.0
2022-06-01 12:10:00,64.53,64.64,64.46,64.64,38304.0,61.0061,61.1101,60.94,61.1101,38304.0
2022-06-01 12:15:00,64.65,64.81,64.63,64.74,27847.0,61.1196,61.2709,61.1007,61.2047,27847.0
2022-06-01 12:20:00,64.7,64.78,64.69,64.76,14132.0,61.1669,61.2425,61.1574,61.2236,14132.0
2022-06-01 12:25:00,64.77,64.78,64.65,64.65,10929.0,61.233,61.2425,61.1196,61.1196,10929.0
2022-06-01 12:30:00,64.64,64.85,64.62,64.79,32102.0,61.1101,61.3087,61.0912,61.252,32102.0
2022-06-01 12:35:00,64.77,64.82,64.74,64.78,23614.0,61.233,61.2803,61.2047,61.2425,23614.0
2022-06-01 12:40:00,64.78,64.91,64.76,64.76,13739.0,61.2425,61.3654,61.2236,61.2236,13739.0
2022-06-01 12:45:00,64.76,64.78,64.64,64.67,25584.0,61.2236,61.2425,61.1101,61.1385,25584.0
2022-06-01 12:50:00,64.68,64.81,64.57,64.81,21455.0,61.148,61.2709,61.044,61.2709,21455.0
2022-06-01 12:55:00,64.81,64.89,64.76,64.85,30306.0,61.2709,61.3465,61.2236,61.3087,30306.0
2022-06-01 13:00:00,64.84,64.94,64.82,64.84,14095.0,61.2992,61.3938,61.2803,61.2992,14095.0
2022-06-01 13:05:00,64.83,65.05,64.83,65.05,17606.0,61.2898,61.4978,61.2898,61.4978,17606.0
2022-06-01 13:10:00,65.04,65.13,64.93,64.95,45446.0,61.4883,61.5734,61.3843,61.4032,45446.0
2022-06-01 13:15:00,64.95,65.05,64.92,64.99,24198.0,61.4032,61.4978,61.3749,61.441,24198.0
2022-06-01 13:20:00,64.99,65.07,64.86,64.89,19692.0,61.441,61.5167,61.3181,61.3465,19692.0
2022-06-01 13:25:00,64.91,65.03,64.9,65.0,27309.0,61.3654,61.4788,61.3559,61.4505,27309.0
2022-06-01 13:30:00,64.99,65.06,64.9,65.06,21258.0,61.441,61.5072,61.3559,61.5072,21258.0
2022-06-01 13:35:00,65.08,65.23,65.04,65.2,17749.0,61.5261,61.6679,61.4883,61.6396,17749.0
2022-06-01 13:40:00,65.2,65.28,65.18,65.27,21973.0,61.6396,61.7152,61.6207,61.7057,21973.0
2022-06-01 13:45:00,65.28,65.29,65.18,65.22,38475.0,61.7152,61.7246,61.6207,61.6585,38475.0
2022-06-01 13:50:00,65.21,65.24,65.1,65.12,22211.0,61.649,61.6774,61.545,61.5639,22211.0
2022-06-01 13:55:00,65.11,65.34,65.1,65.23,25124.0,61.5545,61.7719,61.545,61.6679,25124.0
2022-06-01 14:00:00,65.23,65.32,65.19,65.31,13593.0,61.6679,61.753,61.6301,61.7436,13593.0
2022-06-01 14:05:00,65.32,65.37,65.22,65.31,16053.0,61.753,61.8003,61.6585,61.7436,16053.0
2022-06-01 14:10:00,65.31,65.38,65.25,65.37,24098.0,61.7436,61.8097,61.6868,61.8003,24098.0
2022-06-01 14:15:00,65.37,65.43,65.21,65.25,16907.0,61.8003,61.857,61.649,61.6868,16907.0
2022-06-01 14:20:00,65.25,65.57,65.23,65.53,30916.0,61.6868,61.9894,61.6679,61.9515,30916.0
2022-06-01 14:25:00,65.54,65.66,65.52,65.54,30701.0,61.961,62.0744,61.9421,61.961,30701.0
2022-06-01 14:30:00,65.55,65.61,65.51,65.54,20905.0,61.9704,62.0272,61.9326,61.961,20905.0
2022-06-01 14:35:00,65.53,65.59,65.48,65.48,13885.0,61.9515,62.0083,61.9043,61.9043,13885.0
2022-06-01 14:40:00,65.47,65.68,65.47,65.68,18128.0,61.8948,62.0933,61.8948,62.0933,18128.0
2022-06-01 14:45:00,65.69,65.7,65.56,65.63,12238.0,62.1028,62.1123,61.9799,62.0461,12238.0
2022-06-01 14:50:00,65.62,65.65,65.5,65.51,26304.0,62.0366,62.065,61.9232,61.9326,26304.0
2022-06-01 14:55:00,65.53,65.59,65.43,65.48,27710.0,61.9515,62.0083,61.857,61.9043,27710.0
2022-06-01 15:00:00,65.5,65.55,65.34,65.37,11982.0,61.9232,61.9704,61.7719,61.8003,11982.0
2022-06-01 15:05:00,65.36,65.48,65.36,65.44,20095.0,61.7908,61.9043,61.7908,61.8665,20095.0
2022-06-01 15:10:00,65.42,65.61,65.4,65.58,27201.0,61.8475,62.0272,61.8286,61.9988,27201.0
2022-06-01 15:15:00,65.56,65.62,65.46,65.51,34274.0,61.9799,62.0366,61.8854,61.9326,34274.0
2022-06-01 15:20:00,65.51,65.6,65.45,65.47,27306.0,61.9326,62.0177,61.8759,61.8948,27306.0
2022-06-01 15:25:00,65.47,65.47,65.37,65.37,26028.0,61.8948,61.8948,61.8003,61.8003,26028.0
2022-06-01 15:30:00,65.37,65.37,65.21,65.22,40915.0,61.8003,61.8003,61.649,61.6585,40915.0
2022-06-01 15:35:00,65.21,65.28,65.16,65.27,31588.0,61.649,61.7152,61.6017,61.7057,31588.0
2022-06-01 15:40:00,65.28,65.37,65.26,65.27,71958.0,61.7152,61.8003,61.6963,61.7057,71958.0
2022-06-01 15:45:00,65.26,65.28,65.17,65.23,94134.0,61.6963,61.7152,61.6112,61.6679,94134.0
2022-06-01 15:50:00,65.25,65.39,65.14,65.15,114906.0,61.6868,61.8192,61.5828,61.5923,114906.0
2022-06-01 15:55:00,65.15,65.22,64.95,64.97,145240.0,61.5923,61.6585,61.4032,61.4221,145240.0
2022-06-02 09:30:00,65.28,65.53,64.9,65.08,82756.0,61.7152,61.9515,61.3559,61.5261,82756.0
2022-06-02 09:35:00,65.1,65.58,65.1,65.55,125718.0,61.545,61.9988,61.545,61.9704,125718.0
2022-06-02 09:40:00,65.52,65.61,65.26,65.55,87066.0,61.9421,62.0272,61.6963,61.9704,87066.0
2022-06-02 09:45:00,65.52,65.91,65.48,65.84,68779.0,61.9421,62.3108,61.9043,62.2446,68779.0
2022-06-02 09:50:00,65.84,65.84,65.31,65.34,67255.0,62.2446,62.2446,61.7436,61.7719,67255.0
2022-06-02 09:55:00,65.28,65.3,65.0,65.29,43711.0,61.7152,61.7341,61.4505,61.7246,43711.0
2022-06-02 10:00:00,65.27,65.63,65.14,65.4,81347.0,61.7057,62.0461,61.5828,61.8286,81347.0
2022-06-02 10:05:00,65.41,65.41,65.24,65.39,63571.0,61.8381,61.8381,61.6774,61.8192,63571.0
2022-06-02 10:10:00,65.38,65.89,65.38,65.88,55782.0,61.8097,62.2919,61.8097,62.2824,55782.0
2022-06-02 10:15:00,65.88,66.05,65.52,65.53,103743.0,62.2824,62.4431,61.9421,61.9515,103743.0
2022-06-02 10:20:00,65.55,65.64,65.24,65.26,47456.0,61.9704,62.0555,61.6774,61.6963,47456.0
2022-06-02 10:25:00,65.27,65.51,65.26,65.45,57916.0,61.7057,61.9326,61.6963,61.8759,57916.0
2022-06-02 10:30:00,65.46,65.76,65.38,65.68,52072.0,61.8854,62.169,61.8097,62.0933,52072.0
2022-06-02 10:35:00,65.68,65.85,65.6,65.74,31892.0,62.0933,62.2541,62.0177,62.1501,31892.0
2022-06-02 10:40:00,65.79,65.8,65.58,65.59,35431.0,62.1973,62.2068,61.9988,62.0083,35431.0
2022-06-02 10:45:00,65.59,65.74,65.53,65.65,28204.0,62.0083,62.1501,61.9515,62.065,28204.0
2022-06-02 10:50:00,65.68,65.78,65.55,65.7,23798.0,62.0933,62.1879,61.9704,62.1123,23798.0
2022-06-02 10:55:00,65.75,65.76,65.53,65.69,71948.0,62.1595,62.169,61.9515,62.1028,71948.0
2022-06-02 11:00:00,65.67,65.94,65.61,65.82,53808.0,62.0839,62.3392,62.0272,62.2257,53808.0
2022-06-02 11:05:00,65.83,65.92,65.78,65.89,41983.0,62.2352,62.3202,62.1879,62.2919,41983.0
2022-06-02 11:10:00,65.92,66.19,65.92,66.16,29708.0,62.3202,62.5755,62.3202,62.5471,29708.0
2022-06-02 11:15:00,66.16,66.22,66.07,66.09,52231.0,62.5471,62.6039,62.4621,62.481,52231.0
2022-06-02 11:20:00,66.1,66.16,66.04,66.13,16939.0,62.4904,62.5471,62.4337,62.5188,16939.0
2022-06-02 11:25:00,66.14,66.19,66.0,66.11,31331.0,62.5282,62.5755,62.3959,62.4999,31331.0
2022-06-02 11:30:00,66.13,66.18,66.03,66.17,30716.0,62.5188,62.566,62.4242,62.5566,30716.0
2022-06-02 11:35:00,66.17,66.17,65.97,66.0,21955.0,62.5566,62.5566,62.3675,62.3959,21955.0
2022-06-02 11:40:00,66.01,66.24,65.94,66.16,24322.0,62.4053,62.6228,62.3392,62.5471,24322.0
2022-06-02 11:45:00,66.16,66.31,66.11,66.3,50216.0,62.5471,62.6889,62.4999,62.6795,50216.0
2022-06-02 11:50:00,66.31,66.38,66.21,66.23,49607.0,62.6889,62.7551,62.5944,62.6133,49607.0
2022-06-02 11:55:00,66.22,66.27,66.09,66.15,23191.0,62.6039,62.6511,62.481,62.5377,23191.0
2022-06-02 12:00:00,66.15,66.29,66.15,66.28,11881.0,62.5377,62.67,62.5377,62.6606,11881.0
2022-06-02 12:05:00,66.29,66.38,66.25,66.37,54001.0,62.67,62.7551,62.6322,62.7457,54001.0
2022-06-02 12:10:00,66.36,66.44,66.35,66.38,24221.0,62.7362,62.8118,62.7268,62.7551,24221.0
2022-06-02 12:15:00,66.37,66.52,66.36,66.51,55018.0,62.7457,62.8875,62.7362,62.878,55018.0
2022-06-02 12:20:00,66.5,66.71,66.48,66.7,32323.0,62.8686,63.0671,62.8497,63.0576,32323.0
2022-06-02 12:25:00,66.72,66.81,66.69,66.76,14600.0,63.0766,63.1616,63.0482,63.1144,14600.0
2022-06-02 12:30:00,66.75,66.96,66.75,66.87,44615.0,63.1049,63.3035,63.1049,63.2184,44615.0
2022-06-02 12:35:00,66.87,66.98,66.81,66.96,23125.0,63.2184,63.3224,63.1616,63.3035,23125.0
2022-06-02 12:40:00,66.96,66.96,66.65,66.67,41888.0,63.3035,63.3035,63.0104,63.0293,41888.0
2022-06-02 12:45:00,66.67,66.73,66.65,66.73,58871.0,63.0293,63.086,63.0104,63.086,58871.0
2022-06-02 12:50:00,66.74,66.9,66.73,66.89,41531.0,63.0955,63.2467,63.086,63.2373,41531.0
2022-06-02 12:55:00,66.88,66.91,66.8,66.8,32448.0,63.2278,63.2562,63.1522,63.1522,32448.0
2022-06-02 13:00:00,66.8,66.94,66.76,66.93,72128.0,63.1522,63.2845,63.1144,63.2751,72128.0
2022-06-02 13:05:00,66.92,66.94,66.83,66.85,16756.0,63.2656,63.2845,63.1806,63.1995,16756.0
2022-06-02 13:10:00,66.84,66.89,66.69,66.73,12693.0,63.19,63.2373,63.0482,63.086,12693.0
2022-06-02 13:15:00,66.72,66.87,66.7,66.86,26805.0,63.0766,63.2184,63.0576,63.2089,26805.0
2022-06-02 13:20:00,66.87,66.92,66.8,66.92,149582.0,63.2184,63.2656,63.1522,63.2656,149582.0
2022-06-02 13:25:00,66.92,66.99,66.83,66.94,47669.0,63.2656,63.3318,63.1806,63.2845,47669.0
2022-06-02 13:30:00,66.93,67.05,66.93,67.05,17848.0,63.2751,63.3885,63.2751,63.3885,17848.0
2022-06-02 13:35:00,67.05,67.05,66.92,66.99,12178.0,63.3885,63.3885,63.2656,63.3318,12178.0
2022-06-02 13:40:00,66.98,66.98,66.85,66.95,26324.0,63.3224,63.3224,63.1995,63.294,26324.0
2022-06-02 13:45:00,66.97,67.02,66.94,66.97,29073.0,63.3129,63.3602,63.2845,63.3129,29073.0
2022-06-02 13:50:00,66.98,67.01,66.9,66.91,20353.0,63.3224,63.3507,63.2467,63.2562,20353.0
2022-06-02 13:55:00,66.91,66.95,66.84,66.95,11245.0,63.2562,63.294,63.19,63.294,11245.0
2022-06-02 14:00:00,66.95,67.07,66.88,67.05,29348.0,63.294,63.4074,63.2278,63.3885,29348.0
2022-06-02 14:05:00,67.06,67.12,67.02,67.04,28570.0,63.398,63.4547,63.3602,63.3791,28570.0
2022-06-02 14:10:00,67.03,67.13,66.99,67.1,21972.0,63.3696,63.4642,63.3318,63.4358,21972.0
2022-06-02 14:15:00,67.1,67.1,66.94,66.98,22798.0,63.4358,63.4358,63.2845,63.3224,22798.0
2022-06-02 14:20:00,66.97,66.99,66.95,66.95,25350.0,63.3129,63.3318,63.294,63.294,25350.0
2022-06-02 14:25:00,66.95,66.95,66.85,66.91,22439.0,63.294,63.294,63.1995,63.2562,22439.0
2022-06-02 14:30:00,66.9,66.93,66.87,66.93,21626.0,63.2467,63.2751,63.2184,63.2751,21626.0
2022-06-02 14:35:00,66.92,66.96,66.9,66.95,21243.0,63.2656,63.3035,63.2467,63.294,21243.0
2022-06-02 14:40:00,66.94,66.95,66.89,66.94,24953.0,63.2845,63.294,63.2373,63.2845,24953.0
2022-06-02 14:45:00,66.93,67.04,66.91,66.95,24226.0,63.2751,63.3791,63.2562,63.294,24226.0
2022-06-02 14:50:00,66.95,67.01,66.89,66.93,57789.0,63.294,63.3507,63.2373,63.2751,57789.0
2022-06-02 14:55:00,66.92,66.93,66.67,66.68,17247.0,63.2656,63.2751,63.0293,63.0387,17247.0
2022-06-02 15:00:00,66.68,66.8,66.64,66.74,26584.0,63.0387,63.1522,63.0009,63.0955,26584.0
2022-06-02 15:05:00,66.74,66.78,66.68,66.73,33277.0,63.0955,63.1333,63.0387,63.086,33277.0
2022-06-02 15:10:00,66.73,66.81,66.7,66.74,55593.0,63.086,63.1616,63.0576,63.0955,55593.0
2022-06-02 15:15:00,66.75,66.77,66.7,66.73,35678.0,63.1049,63.1238,63.0576,63.086,35678.0
2022-06-02 15:20:00,66.73,66.8,66.69,66.79,64927.0,63.086,63.1522,63.0482,63.1427,64927.0
2022-06-02 15:25:00,66.79,66.85,66.6,66.66,56887.0,63.1427,63.1995,62.9631,63.0198,56887.0
2022-06-02 15:30:00,66.65,66.76,66.64,66.7,78133.0,63.0104,63.1144,63.0009,63.0576,78133.0
2022-06-02 15:35:00,66.71,66.78,66.66,66.68,51593.0,63.0671,63.1333,63.0198,63.0387,51593.0
2022-06-02 15:40:00,66.69,66.76,66.66,66.76,49514.0,63.0482,63.1144,63.0198,63.1144,49514.0
2022-06-02 15:45:00,66.75,66.78,66.66,66.71,99846.0,63.1049,63.1333,63.0198,63.0671,99846.0
2022-06-02 15:50:00,66.71,66.87,66.71,66.82,110008.0,63.0671,63.2184,63.0671,63.1711,110008.0
2022-06-02 15:55:00,66.81,66.96,66.8,66.95,204827.0,63.1616,63.3035,63.1522,63.294,204827.0
2022-06-03 09:30:00,66.2,66.76,65.89,66.28,221401.0,62.585,63.1144,62.2919,62.6606,221401.0
2022-06-03 09:35:00,66.28,66.28,65.59,65.88,139277.0,62.6606,62.6606,62.0083,62.2824,139277.0
2022-06-03 09:40:00,65.88,66.24,65.82,65.99,121361.0,62.2824,62.6228,62.2257,62.3864,121361.0
2022-06-03 09:45:00,65.96,66.24,65.86,65.99,102141.0,62.3581,62.6228,62.2635,62.3864,102141.0
2022-06-03 09:50:00,65.99,66.2,65.85,66.11,39452.0,62.3864,62.585,62.2541,62.4999,39452.0
2022-06-03 09:55:00,66.11,66.39,66.09,66.17,86065.0,62.4999,62.7646,62.481,62.5566,86065.0
2022-06-03 10:00:00,66.19,66.3,65.95,65.96,54623.0,62.5755,62.6795,62.3486,62.3581,54623.0
2022-06-03 10:05:00,65.97,66.15,65.79,66.11,45168.0,62.3675,62.5377,62.1973,62.4999,45168.0
2022-06-03 10:10:00,66.08,66.16,65.84,66.03,45288.0,62.4715,62.5471,62.2446,62.4242,45288.0
2022-06-03 10:15:00,66.04,66.18,65.98,66.04,33252.0,62.4337,62.566,62.377,62.4337,33252.0
2022-06-03 10:20:00,66.01,66.13,65.86,65.96,44398.0,62.4053,62.5188,62.2635,62.3581,44398.0
2022-06-03 10:25:00,65.93,66.01,65.81,65.9,45192.0,62.3297,62.4053,62.2163,62.3013,45192.0
2022-06-03 10:30:00,65.89,66.0,65.7,65.89,33791.0,62.2919,62.3959,62.1123,62.2919,33791.0
2022-06-03 10:35:00,65.89,65.9,65.51,65.65,90872.0,62.2919,62.3013,61.9326,62.065,90872.0
2022-06-03 10:40:00,65.65,65.77,65.52,65.77,22002.0,62.065,62.1784,61.9421,62.1784,22002.0
2022-06-03 10:45:00,65.76,65.97,65.7,65.94,34296.0,62.169,62.3675,62.1123,62.3392,34296.0
2022-06-03 10:50:00,65.95,65.95,65.75,65.76,36401.0,62.3486,62.3486,62.1595,62.169,36401.0
2022-06-03 10:55:00,65.77,65.83,65.62,65.72,35552.0,62.1784,62.2352,62.0366,62.1312,35552.0
2022-06-03 11:00:00,65.72,65.74,65.54,65.61,33552.0,62.1312,62.1501,61.961,62.0272,33552.0
2022-06-03 11:05:00,65.61,65.67,65.5,65.61,17127.0,62.0272,62.0839,61.9232,62.0272,17127.0
2022-06-03 11:10:00,65.62,65.62,65.47,65.51,34802.0,62.0366,62.0366,61.8948,61.9326,34802.0
2022-06-03 11:15:00,65.55,65.73,65.55,65.67,25657.0,61.9704,62.1406,61.9704,62.0839,25657.0
2022-06-03 11:20:00,65.66,65.67,65.51,65.51,72393.0,62.0744,62.0839,61.9326,61.9326,72393.0
2022-06-03 11:25:00,65.5,65.58,65.44,65.48,133768.0,61.9232,61.9988,61.8665,61.9043,133768.0
2022-06-03 11:30:00,65.48,65.69,65.47,65.63,36656.0,61.9043,62.1028,61.8948,62.0461,36656.0
2022-06-03 11:35:00,65.64,65.75,65.58,65.68,68157.0,62.0555,62.1595,61.9988,62.0933,68157.0
2022-06-03 11:40:00,65.67,65.76,65.66,65.73,75057.0,62.0839,62.169,62.0744,62.1406,75057.0
2022-06-03 11:45:00,65.71,65.72,65.56,65.57,44384.0,62.1217,62.1312,61.9799,61.9894,44384.0
2022-06-03 11:50:00,65.56,65.64,65.5,65.61,38316.0,61.9799,62.0555,61.9232,62.0272,38316.0
2022-06-03 11:55:00,65.61,65.71,65.61,65.66,101995.0,62.0272,62.1217,62.0272,62.0744,101995.0
2022-06-03 12:00:00,65.65,65.85,65.65,65.82,55449.0,62.065,62.2541,62.065,62.2257,55449.0
2022-06-03 12:05:00,65.82,65.85,65.65,65.69,53946.0,62.2257,62.2541,62.065,62.1028,53946.0
2022-06-03 12:10:00,65.69,65.73,65.63,65.71,30886.0,62.1028,62.1406,62.0461,62.1217,30886.0
2022-06-03 12:15:00,65.71,65.8,65.59,65.62,30915.0,62.1217,62.2068,62.0083,62.0366,30915.0
2022-06-03 12:20:00,65.6,65.89,65.6,65.81,33019.0,62.0177,62.2919,62.0177,62.2163,33019.0
2022-06-03 12:25:00,65.81,65.83,65.73,65.83,29628.0,62.2163,62.2352,62.1406,62.2352,29628.0
2022-06-03 12:30:00,65.81,65.85,65.75,65.8,28020.0,62.2163,62.2541,62.1595,62.2068,28020.0
2022-06-03 12:35:00,65.8,65.99,65.79,65.96,45975.0,62.2068,62.3864,62.1973,62.3581,45975.0
2022-06-03 12:40:00,65.95,65.97,65.86,65.93,20736.0,62.3486,62.3675,62.2635,62.3297,20736.0
2022-06-03 12:45:00,65.94,66.11,65.92,66.06,16321.0,62.3392,62.4999,62.3202,62.4526,16321.0
2022-06-03 12:50:00,66.05,66.09,65.94,66.09,27632.0,62.4431,62.481,62.3392,62.481,27632.0
2022-06-03 12:55:00,66.09,66.16,66.08,66.16,24363.0,62.481,62.5471,62.4715,62.5471,24363.0
2022-06-03 13:00:00,66.16,66.4,66.14,66.38,34783.0,62.5471,62.774,62.5282,62.7551,34783.0
2022-06-03 13:05:00,66.38,66.45,66.24,66.28,37807.0,62.7551,62.8213,62.6228,62.6606,37807.0
2022-06-03 13:10:00,66.27,66.28,66.12,66.12,34503.0,62.6511,62.6606,62.5093,62.5093,34503.0
2022-06-03 13:15:00,66.13,66.13,65.88,65.93,29721.0,62.5188,62.5188,62.2824,62.3297,29721.0
2022-06-03 13:20:00,65.93,66.1,65.93,66.1,20187.0,62.3297,62.4904,62.3297,62.4904,20187.0
2022-06-03 13:25:00,66.09,66.14,66.02,66.12,32400.0,62.481,62.5282,62.4148,62.5093,32400.0
2022-06-03 13:30:00,66.12,66.12,65.98,66.05,15344.0,62.5093,62.5093,62.377,62.4431,15344.0
2022-06-03 13:35:00,66.06,66.12,65.99,65.99,14794.0,62.4526,62.5093,62.3864,62.3864,14794.0
2022-06-03 13:40:00,66.0,66.01,65.8,65.86,28167.0,62.3959,62.4053,62.2068,62.2635,28167.0
2022-06-03 13:45:00,65.87,65.88,65.8,65.88,12000.0,62.273,62.2824,62.2068,62.2824,12000.0
2022-06-03 13:50:00,65.87,65.92,65.83,65.87,9009.0,62.273,62.3202,62.2352,62.273,9009.0
2022-06-03 13:55:00,65.87,65.94,65.85,65.9,15558.0,62.273,62.3392,62.2541,62.3013,15558.0
2022-06-03 14:00:00,65.89,65.99,65.83,65.94,32580.0,62.2919,62.3864,62.2352,62.3392,32580.0
2022-06-03 14:05:00,65.95,66.01,65.89,65.98,24584.0,62.3486,62.4053,62.2919,62.377,24584.0
2022-06-03 14:10:00,65.98,66.05,65.95,66.01,18720.0,62.377,62.4431,62.3486,62.4053,18720.0
2022-06-03 14:15:00,66.01,66.03,65.94,66.03,20788.0,62.4053,62.4242,62.3392,62.4242,20788.0
2022-06-03 14:20:00,66.03,66.03,65.91,65.95,47886.0,62.4242,62.4242,62.3108,62.3486,47886.0
2022-06-03 14:25:00,65.95,66.13,65.93,66.13,14836.0,62.3486,62.5188,62.3297,62.5188,14836.0
2022-06-03 14:30:00,66.1,66.11,66.0,66.04,15667.0,62.4904,62.4999,62.3959,62.4337,15667.0
2022-06-03 14:35:00,66.04,66.04,65.83,65.86,30093.0,62.4337,62.4337,62.2352,62.2635,30093.0
2022-06-03 14:40:00,65.85,65.93,65.81,65.93,17129.0,62.2541,62.3297,62.2163,62.3297,17129.0
2022-06-03 14:45:00,65.94,65.95,65.86,65.95,14312.0,62.3392,62.3486,62.2635,62.3486,14312.0
2022-06-03 14:50:00,65.95,65.95,65.86,65.9,24443.0,62.3486,62.3486,62.2635,62.3013,24443.0
2022-06-03 14:55:00,65.88,65.97,65.87,65.9,39077.0,62.2824,62.3675,62.273,62.3013,39077.0
2022-06-03 15:00:00,65.9,65.93,65.8,65.9,35003.0,62.3013,62.3297,62.2068,62.3013,35003.0
2022-06-03 15:05:00,65.89,65.89,65.71,65.76,28214.0,62.2919,62.2919,62.1217,62.169,28214.0
2022-06-03 15:10:00,65.77,65.8,65.67,65.67,28750.0,62.1784,62.2068,62.0839,62.0839,28750.0
2022-06-03 15:15:00,65.67,65.67,65.58,65.64,94196.0,62.0839,62.0839,61.9988,62.0555,94196.0
2022-06-03 15:20:00,65.64,65.67,65.56,65.63,65854.0,62.0555,62.0839,61.9799,62.0461,65854.0
2022-06-03 15:25:00,65.62,65.8,65.6,65.8,57155.0,62.0366,62.2068,62.0177,62.2068,57155.0
2022-06-03 15:30:00,65.8,65.8,65.68,65.68,131266.0,62.2068,62.2068,62.0933,62.0933,131266.0
2022-06-03 15:35:00,65.68,65.85,65.66,65.76,114187.0,62.0933,62.2541,62.0744,62.169,114187.0
2022-06-03 15:40:00,65.76,65.81,65.7,65.7,110243.0,62.169,62.2163,62.1123,62.1123,110243.0
2022-06-03 15:45:00,65.7,65.79,65.65,65.71,108241.0,62.1123,62.1973,62.065,62.1217,108241.0
2022-06-03 15:50:00,65.72,65.86,65.6,65.84,174215.0,62.1312,62.2635,62.0177,62.2446,174215.0
2022-06-03 15:55:00,65.84,65.91,65.78,65.81,227586.0,62.2446,62.3108,62.1879,62.2163,227586.0
2022-06-06 09:30:00,66.55,66.74,65.8,65.83,191314.0,62.9158,63.0955,62.2068,62.2352,191314.0
2022-06-06 09:35:00,65.8,65.81,65.28,65.58,110521.0,62.2068,62.2163,61.7152,61.9988,110521.0
2022-06-06 09:40:00,65.61,66.02,65.61,65.85,181695.0,62.0272,62.4148,62.0272,62.2541,181695.0
2022-06-06 09:45:00,65.84,65.92,65.47,65.8,124159.0,62.2446,62.3202,61.8948,62.2068,124159.0
2022-06-06 09:50:00,65.84,65.87,65.48,65.55,80308.0,62.2446,62.273,61.9043,61.9704,80308.0
2022-06-06 09:55:00,65.54,65.67,65.39,65.64,38840.0,61.961,62.0839,61.8192,62.0555,38840.0
2022-06-06 10:00:00,65.66,66.13,65.66,66.05,86478.0,62.0744,62.5188,62.0744,62.4431,86478.0
2022-06-06 10:05:00,66.04,66.14,65.98,66.09,54134.0,62.4337,62.5282,62.377,62.481,54134.0
2022-06-06 10:10:00,66.08,66.24,66.02,66.21,87561.0,62.4715,62.6228,62.4148,62.5944,87561.0
2022-06-06 10:15:00,66.21,66.23,65.99,66.21,82895.0,62.5944,62.6133,62.3864,62.5944,82895.0
2022-06-06 10:20:00,66.2,66.31,66.15,66.24,109675.0,62.585,62.6889,62.5377,62.6228,109675.0
2022-06-06 10:25:00,66.24,66.45,66.22,66.36,159178.0,62.6228,62.8213,62.6039,62.7362,159178.0
2022-06-06 10:30:00,66.36,66.51,66.33,66.46,124705.0,62.7362,62.878,62.7079,62.8308,124705.0
2022-06-06 10:35:00,66.47,66.49,66.28,66.29,42226.0,62.8402,62.8591,62.6606,62.67,42226.0
2022-06-06 10:40:00,66.34,66.44,66.25,66.44,113966.0,62.7173,62.8118,62.6322,62.8118,113966.0
2022-06-06 10:45:00,66.45,66.61,66.36,66.56,40461.0,62.8213,62.9726,62.7362,62.9253,40461.0
2022-06-06 10:50:00,66.58,66.6,66.33,66.37,45200.0,62.9442,62.9631,62.7079,62.7457,45200.0
2022-06-06 10:55:00,66.38,66.46,66.31,66.35,64729.0,62.7551,62.8308,62.6889,62.7268,64729.0
2022-06-06 11:00:00,66.37,66.38,66.29,66.29,63831.0,62.7457,62.7551,62.67,62.67,63831.0
2022-06-06 11:05:00,66.28,66.46,66.21,66.22,26696.0,62.6606,62.8308,62.5944,62.6039,26696.0
2022-06-06 11:10:00,66.21,66.21,66.02,66.15,17784.0,62.5944,62.5944,62.4148,62.5377,17784.0
2022-06-06 11:15:00,66.16,66.16,65.84,65.85,48531.0,62.5471,62.5471,62.2446,62.2541,48531.0
2022-06-06 11:20:00,65.83,66.05,65.83,66.0,30479.0,62.2352,62.4431,62.2352,62.3959,30479.0
2022-06-06 11:25:00,66.0,66.07,65.96,66.02,17478.0,62.3959,62.4621,62.3581,62.4148,17478.0
2022-06-06 11:30:00,66.04,66.09,65.96,66.03,19943.0,62.4337,62.481,62.3581,62.4242,19943.0
2022-06-06 11:35:00,66.01,66.15,65.94,66.09,22205.0,62.4053,62.5377,62.3392,62.481,22205.0
2022-06-06 11:40:00,66.1,66.26,66.1,66.26,13215.0,62.4904,62.6417,62.4904,62.6417,13215.0
2022-06-06 11:45:00,66.27,66.34,66.24,66.28,14032.0,62.6511,62.7173,62.6228,62.6606,14032.0
2022-06-06 11:50:00,66.27,66.39,66.26,66.34,12231.0,62.6511,62.7646,62.6417,62.7173,12231.0
2022-06-06 11:55:00,66.37,66.49,66.36,66.46,16857.0,62.7457,62.8591,62.7362,62.8308,16857.0
2022-06-06 12:00:00,66.44,66.45,66.07,66.16,202863.0,62.8118,62.8213,62.4621,62.5471,202863.0
2022-06-06 12:05:00,66.15,66.21,66.06,66.06,114020.0,62.5377,62.5944,62.4526,62.4526,114020.0
2022-06-06 12:10:00,66.06,66.07,65.81,65.9,238158.0,62.4526,62.4621,62.2163,62.3013,238158.0
2022-06-06 12:15:00,65.89,66.04,65.85,66.03,31292.0,62.2919,62.4337,62.2541,62.4242,31292.0
2022-06-06 12:20:00,66.02,66.1,65.91,65.91,129941.0,62.4148,62.4904,62.3108,62.3108,129941.0
2022-06-06 12:25:00,65.91,66.04,65.89,65.92,63883.0,62.3108,62.4337,62.2919,62.3202,63883.0
2022-06-06 12:30:00,65.91,66.07,65.85,66.07,32132.0,62.3108,62.4621,62.2541,62.4621,32132.0
2022-06-06 12:35:00,66.07,66.19,66.05,66.17,12594.0,62.4621,62.5755,62.4431,62.5566,12594.0
2022-06-06 12:40:00,66.16,66.25,66.15,66.23,9649.0,62.5471,62.6322,62.5377,62.6133,9649.0
2022-06-06 12:45:00,66.23,66.32,66.22,66.27,10501.0,62.6133,62.6984,62.6039,62.6511,10501.0
2022-06-06 12:50:00,66.25,66.3,66.21,66.28,10804.0,62.6322,62.6795,62.5944,62.6606,10804.0
2022-06-06 12:55:00,66.29,66.36,66.24,66.34,11191.0,62.67,62.7362,62.6228,62.7173,11191.0
2022-06-06 13:00:00,66.33,66.34,66.21,66.22,14751.0,62.7079,62.7173,62.5944,62.6039,14751.0
2022-06-06 13:05:00,66.22,66.29,66.18,66.19,5649.0,62.6039,62.67,62.566,62.5755,5649.0
2022-06-06 13:10:00,66.17,66.21,66.05,66.12,25316.0,62.5566,62.5944,62.4431,62.5093,25316.0
2022-06-06 13:15:00,66.11,66.13,65.96,66.06,45831.0,62.4999,62.5188,62.3581,62.4526,45831.0
2022-06-06 13:20:00,66.03,66.15,65.98,66.1,16859.0,62.4242,62.5377,62.377,62.4904,16859.0
2022-06-06 13:25:00,66.09,66.13,66.03,66.13,18549.0,62.481,62.5188,62.4242,62.5188,18549.0
2022-06-06 13:30:00,66.12,66.19,66.09,66.16,31570.0,62.5093,62.5755,62.481,62.5471,31570.0
2022-06-06 13:35:00,66.15,66.4,66.12,66.36,35703.0,62.5377,62.774,62.5093,62.7362,35703.0
2022-06-06 13:40:00,66.37,66.41,66.34,66.38,18470.0,62.7457,62.7835,62.7173,62.7551,18470.0
2022-06-06 13:45:00,66.41,66.46,66.32,66.38,24309.0,62.7835,62.8308,62.6984,62.7551,24309.0
2022-06-06 13:50:00,66.39,66.46,66.35,66.38,23050.0,62.7646,62.8308,62.7268,62.7551,23050.0
2022-06-06 13:55:00,66.38,66.47,66.38,66.46,45603.0,62.7551,62.8402,62.7551,62.8308,45603.0
2022-06-06 14:00:00,66.47,66.61,66.36,66.55,228904.0,62.8402,62.9726,62.7362,62.9158,228904.0
2022-06-06 14:05:00,66.54,66.55,66.39,66.46,22987.0,62.9064,62.9158,62.7646,62.8308,22987.0
2022-06-06 14:10:00,66.46,66.48,66.37,66.39,17450.0,62.8308,62.8497,62.7457,62.7646,17450.0
2022-06-06 14:15:00,66.38,66.42,66.32,66.42,41508.0,62.7551,62.7929,62.6984,62.7929,41508.0
2022-06-06 14:20:00,66.41,66.41,66.1,66.15,51434.0,62.7835,62.7835,62.4904,62.5377,51434.0
2022-06-06 14:25:00,66.15,66.19,66.01,66.06,51638.0,62.5377,62.5755,62.4053,62.4526,51638.0
2022-06-06 14:30:00,66.06,66.07,65.98,66.03,21263.0,62.4526,62.4621,62.377,62.4242,21263.0
2022-06-06 14:35:00,66.02,66.06,65.93,65.97,16220.0,62.4148,62.4526,62.3297,62.3675,16220.0
2022-06-06 14:40:00,65.96,66.08,65.96,66.05,31289.0,62.3581,62.4715,62.3581,62.4431,31289.0
2022-06-06 14:45:00,66.06,66.12,66.03,66.07,12346.0,62.4526,62.5093,62.4242,62.4621,12346.0
2022-06-06 14:50:00,66.06,66.1,65.87,66.09,16212.0,62.4526,62.4904,62.273,62.481,16212.0
2022-06-06 14:55:00,66.08,66.17,66.05,66.1,20545.0,62.4715,62.5566,62.4431,62.4904,20545.0
2022-06-06 15:00:00,66.09,66.14,66.03,66.07,20994.0,62.481,62.5282,62.4242,62.4621,20994.0
2022-06-06 15:05:00,66.07,66.09,65.97,66.03,21024.0,62.4621,62.481,62.3675,62.4242,21024.0
2022-06-06 15:10:00,66.03,66.08,65.98,66.03,16156.0,62.4242,62.4715,62.377,62.4242,16156.0
2022-06-06 15:15:00,66.02,66.09,65.97,65.98,35378.0,62.4148,62.481,62.3675,62.377,35378.0
2022-06-06 15:20:00,65.96,66.13,65.9,66.09,28159.0,62.3581,62.5188,62.3013,62.481,28159.0
2022-06-06 15:25:00,66.09,66.13,66.06,66.09,19341.0,62.481,62.5188,62.4526,62.481,19341.0
2022-06-06 15:30:00,66.08,66.16,66.06,66.08,26585.0,62.4715,62.5471,62.4526,62.4715,26585.0
2022-06-06 15:35:00,66.09,66.09,65.97,66.03,37947.0,62.481,62.481,62.3675,62.4242,37947.0
2022-06-06 15:40:00,66.02,66.16,66.0,66.13,53533.0,62.4148,62.5471,62.3959,62.5188,53533.0
2022-06-06 15:45:00,66.14,66.18,66.01,66.04,54074.0,62.5282,62.566,62.4053,62.4337,54074.0
2022-06-06 15:50:00,66.04,66.24,66.04,66.23,64542.0,62.4337,62.6228,62.4337,62.6133,64542.0
2022-06-06 15:55:00,66.23,66.32,66.19,66.27,90920.0,62.6133,62.6984,62.5755,62.6511,90920.0
2022-06-07 09:30:00,65.01,65.4,64.56,64.89,466098.0,61.4599,61.8286,61.0345,61.3465,466098.0
2022-06-07 09:35:00,64.89,65.2,64.59,64.75,125320.0,61.3465,61.6396,61.0629,61.2141,125320.0
2022-06-07 09:40:00,64.74,65.15,64.71,64.93,71017.0,61.2047,61.5923,61.1763,61.3843,71017.0
2022-06-07 09:45:00,64.94,65.36,64.87,65.36,37219.0,61.3938,61.7908,61.3276,61.7908,37219.0
2022-06-07 09:50:00,65.37,65.62,65.37,65.54,43362.0,61.8003,62.0366,61.8003,61.961,43362.0
2022-06-07 09:55:00,65.56,65.68,65.47,65.54,74217.0,61.9799,62.0933,61.8948,61.961,74217.0
2022-06-07 10:00:00,65.55,65.82,65.43,65.81,54973.0,61.9704,62.2257,61.857,62.2163,54973.0
2022-06-07 10:05:00,65.81,65.94,65.63,65.79,29639.0,62.2163,62.3392,62.0461,62.1973,29639.0
2022-06-07 10:10:00,65.79,65.81,65.59,65.67,49278.0,62.1973,62.2163,62.0083,62.0839,49278.0
2022-06-07 10:15:00,65.66,65.95,65.64,65.81,51962.0,62.0744,62.3486,62.0555,62.2163,51962.0
2022-06-07 10:20:00,65.82,65.96,65.75,65.88,59561.0,62.2257,62.3581,62.1595,62.2824,59561.0
2022-06-07 10:25:00,65.88,66.24,65.83,66.15,111380.0,62.2824,62.6228,62.2352,62.5377,111380.0
2022-06-07 10:30:00,66.16,66.46,66.14,66.42,141866.0,62.5471,62.8308,62.5282,62.7929,141866.0
2022-06-07 10:35:00,66.42,66.73,66.37,66.73,116872.0,62.7929,63.086,62.7457,63.086,116872.0
2022-06-07 10:40:00,66.73,66.75,66.63,66.69,61631.0,63.086,63.1049,62.9915,63.0482,61631.0
2022-06-07 10:45:00,66.7,66.79,66.67,66.75,82534.0,63.0576,63.1427,63.0293,63.1049,82534.0
2022-06-07 10:50:00,66.75,66.8,66.62,66.75,98010.0,63.1049,63.1522,62.982,63.1049,98010.0
2022-06-07 10:55:00,66.74,66.81,66.55,66.57,155268.0,63.0955,63.1616,62.9158,62.9347,155268.0
2022-06-07 11:00:00,66.59,66.65,66.44,66.44,92472.0,62.9537,63.0104,62.8118,62.8118,92472.0
2022-06-07 11:05:00,66.45,66.49,66.27,66.49,47462.0,62.8213,62.8591,62.6511,62.8591,47462.0
2022-06-07 11:10:00,66.5,66.51,66.37,66.41,57102.0,62.8686,62.878,62.7457,62.7835,57102.0
2022-06-07 11:15:00,66.38,66.38,66.23,66.26,32149.0,62.7551,62.7551,62.6133,62.6417,32149.0
2022-06-07 11:20:00,66.27,66.3,65.98,65.99,111336.0,62.6511,62.6795,62.377,62.3864,111336.0
2022-06-07 11:25:00,65.98,65.99,65.82,65.89,52632.0,62.377,62.3864,62.2257,62.2919,52632.0
2022-06-07 11:30:00,65.87,65.96,65.81,65.93,45708.0,62.273,62.3581,62.2163,62.3297,45708.0
2022-06-07 11:35:00,65.94,65.95,65.81,65.91,27820.0,62.3392,62.3486,62.2163,62.3108,27820.0
2022-06-07 11:40:00,65.9,65.9,65.76,65.82,33769.0,62.3013,62.3013,62.169,62.2257,33769.0
2022-06-07 11:45:00,65.82,65.88,65.59,65.6,46235.0,62.2257,62.2824,62.0083,62.0177,46235.0
2022-06-07 11:50:00,65.59,65.73,65.56,65.7,34285.0,62.0083,62.1406,61.9799,62.1123,34285.0
2022-06-07 11:55:00,65.7,65.85,65.7,65.84,33250.0,62.1123,62.2541,62.1123,62.2446,33250.0
2022-06-07 12:00:00,65.85,65.9,65.79,65.87,25150.0,62.2541,62.3013,62.1973,62.273,25150.0
2022-06-07 12:05:00,65.86,65.88,65.78,65.84,18908.0,62.2635,62.2824,62.1879,62.2446,18908.0
2022-06-07 12:10:00,65.84,65.86,65.76,65.86,19639.0,62.2446,62.2635,62.169,62.2635,19639.0
2022-06-07 12:15:00,65.84,65.86,65.62,65.63,74004.0,62.2446,62.2635,62.0366,62.0461,74004.0
2022-06-07 12:20:00,65.63,65.67,65.55,65.65,44783.0,62.0461,62.0839,61.9704,62.065,44783.0
2022-06-07 12:25:00,65.64,65.76,65.64,65.69,40299.0,62.0555,62.169,62.0555,62.1028,40299.0
2022-06-07 12:30:00,65.69,65.76,65.6,65.74,50401.0,62.1028,62.169,62.0177,62.1501,50401.0
2022-06-07 12:35:00,65.74,65.76,65.68,65.72,50381.0,62.1501,62.169,62.0933,62.1312,50381.0
2022-06-07 12:40:00,65.72,65.89,65.71,65.8,40766.0,62.1312,62.2919,62.1217,62.2068,40766.0
2022-06-07 12:45:00,65.81,65.97,65.81,65.97,26491.0,62.2163,62.3675,62.2163,62.3675,26491.0
2022-06-07 12:50:00,65.98,66.01,65.88,65.99,65527.0,62.377,62.4053,62.2824,62.3864,65527.0
2022-06-07 12:55:00,65.99,66.04,65.95,66.0,51932.0,62.3864,62.4337,62.3486,62.3959,51932.0
2022-06-07 13:00:00,66.0,66.0,65.9,65.95,47922.0,62.3959,62.3959,62.3013,62.3486,47922.0
2022-06-07 13:05:00,65.95,66.04,65.86,66.03,52714.0,62.3486,62.4337,62.2635,62.4242,52714.0
2022-06-07 13:10:00,66.04,66.11,66.03,66.04,41752.0,62.4337,62.4999,62.4242,62.4337,41752.0
2022-06-07 13:15:00,66.04,66.09,65.99,66.09,36246.0,62.4337,62.481,62.3864,62.481,36246.0
2022-06-07 13:20:00,66.08,66.17,66.06,66.1,33171.0,62.4715,62.5566,62.4526,62.4904,33171.0
2022-06-07 13:25:00,66.09,66.12,66.02,66.12,26632.0,62.481,62.5093,62.4148,62.5093,26632.0
2022-06-07 13:30:00,66.13,66.17,66.08,66.17,64169.0,62.5188,62.5566,62.4715,62.5566,64169.0
2022-06-07 13:35:00,66.17,66.2,66.08,66.11,35438.0,62.5566,62.585,62.4715,62.4999,35438.0
2022-06-07 13:40:00,66.1,66.11,66.0,66.05,20281.0,62.4904,62.4999,62.3959,62.4431,20281.0
2022-06-07 13:45:00,66.04,66.05,65.95,66.0,28763.0,62.4337,62.4431,62.3486,62.3959,28763.0
2022-06-07 13:50:00,66.0,66.03,65.91,65.92,41213.0,62.3959,62.4242,62.3108,62.3202,41213.0
2022-06-07 13:55:00,65.92,65.97,65.9,65.94,27196.0,62.3202,62.3675,62.3013,62.3392,27196.0
2022-06-07 14:00:00,65.94,66.01,65.9,66.01,25909.0,62.3392,62.4053,62.3013,62.4053,25909.0
2022-06-07 14:05:00,66.0,66.2,65.98,66.2,31505.0,62.3959,62.585,62.377,62.585,31505.0
2022-06-07 14:10:00,66.2,66.24,66.19,66.23,56113.0,62.585,62.6228,62.5755,62.6133,56113.0
2022-06-07 14:15:00,66.23,66.24,66.18,66.19,27902.0,62.6133,62.6228,62.566,62.5755,27902.0
2022-06-07 14:20:00,66.18,66.19,66.12,66.18,29373.0,62.566,62.5755,62.5093,62.566,29373.0
2022-06-07 14:25:00,66.17,66.22,66.16,66.19,17993.0,62.5566,62.6039,62.5471,62.5755,17993.0
2022-06-07 14:30:00,66.19,66.3,66.19,66.28,23463.0,62.5755,62.6795,62.5755,62.6606,23463.0
2022-06-07 14:35:00,66.29,66.32,66.23,66.27,26440.0,62.67,62.6984,62.6133,62.6511,26440.0
2022-06-07 14:40:00,66.26,66.27,66.05,66.08,29750.0,62.6417,62.6511,62.4431,62.4715,29750.0
2022-06-07 14:45:00,66.07,66.12,66.01,66.08,36576.0,62.4621,62.5093,62.4053,62.4715,36576.0
2022-06-07 14:50:00,66.08,66.21,66.07,66.2,54793.0,62.4715,62.5944,62.4621,62.585,54793.0
2022-06-07 14:55:00,66.19,66.24,66.14,66.2,28995.0,62.5755,62.6228,62.5282,62.585,28995.0
2022-06-07 15:00:00,66.2,66.3,66.17,66.28,35562.0,62.585,62.6795,62.5566,62.6606,35562.0
2022-06-07 15:05:00,66.29,66.42,66.27,66.36,35698.0,62.67,62.7929,62.6511,62.7362,35698.0
2022-06-07 15:10:00,66.37,66.4,66.3,66.34,43762.0,62.7457,62.774,62.6795,62.7173,43762.0
2022-06-07 15:15:00,66.35,66.42,66.34,66.39,25538.0,62.7268,62.7929,62.7173,62.7646,25538.0
2022-06-07 15:20:00,66.39,66.49,66.37,66.44,44412.0,62.7646,62.8591,62.7457,62.8118,44412.0
2022-06-07 15:25:00,66.46,66.51,66.42,66.49,55353.0,62.8308,62.878,62.7929,62.8591,55353.0
2022-06-07 15:30:00,66.48,66.58,66.46,66.58,62571.0,62.8497,62.9442,62.8308,62.9442,62571.0
2022-06-07 15:35:00,66.57,66.66,66.55,66.63,62484.0,62.9347,63.0198,62.9158,62.9915,62484.0
2022-06-07 15:40:00,66.63,66.65,66.52,66.59,73571.0,62.9915,63.0104,62.8875,62.9537,73571.0
2022-06-07 15:45:00,66.59,66.7,66.59,66.68,92264.0,62.9537,63.0576,62.9537,63.0387,92264.0
2022-06-07 15:50:00,66.69,66.85,66.65,66.73,274718.0,63.0482,63.1995,63.0104,63.086,274718.0
2022-06-07 15:55:00,66.73,66.75,66.66,66.68,288149.0,63.086,63.1049,63.0198,63.0387,288149.0
2022-06-08 09:30:00,66.33,66.44,65.77,66.26,184570.0,62.7079,62.8118,62.1784,62.6417,184570.0
2022-06-08 09:35:00,66.27,66.72,66.17,66.17,99880.0,62.6511,63.0766,62.5566,62.5566,99880.0
2022-06-08 09:40:00,66.21,66.67,66.0,66.61,74778.0,62.5944,63.0293,62.3959,62.9726,74778.0
2022-06-08 09:45:00,66.55,66.96,66.55,66.83,67950.0,62.9158,63.3035,62.9158,63.1806,67950.0
2022-06-08 09:50:00,66.81,66.91,66.5,66.9,43239.0,63.1616,63.2562,62.8686,63.2467,43239.0
2022-06-08 09:55:00,66.9,67.16,66.79,67.09,63636.0,63.2467,63.4925,63.1427,63.4264,63636.0
2022-06-08 10:00:00,67.08,67.13,66.87,67.06,110334.0,63.4169,63.4642,63.2184,63.398,110334.0
2022-06-08 10:05:00,67.06,67.18,66.94,67.08,64268.0,63.398,63.5114,63.2845,63.4169,64268.0
2022-06-08 10:10:00,67.03,67.06,66.6,66.6,39716.0,63.3696,63.398,62.9631,62.9631,39716.0
2022-06-08 10:15:00,66.55,66.76,66.51,66.76,20400.0,62.9158,63.1144,62.878,63.1144,20400.0
2022-06-08 10:20:00,66.77,66.99,66.76,66.84,23746.0,63.1238,63.3318,63.1144,63.19,23746.0
2022-06-08 10:25:00,66.83,66.91,66.73,66.73,23556.0,63.1806,63.2562,63.086,63.086,23556.0
2022-06-08 10:30:00,66.7,66.95,66.65,66.88,16218.0,63.0576,63.294,63.0104,63.2278,16218.0
2022-06-08 10:35:00,66.88,66.89,66.79,66.8,35348.0,63.2278,63.2373,63.1427,63.1522,35348.0
2022-06-08 10:40:00,66.79,66.93,66.68,66.81,24145.0,63.1427,63.2751,63.0387,63.1616,24145.0
2022-06-08 10:45:00,66.82,67.02,66.82,67.01,30343.0,63.1711,63.3602,63.1711,63.3507,30343.0
2022-06-08 10:50:00,66.99,67.05,66.88,67.02,38610.0,63.3318,63.3885,63.2278,63.3602,38610.0
2022-06-08 10:55:00,66.99,66.99,66.78,66.92,30306.0,63.3318,63.3318,63.1333,63.2656,30306.0
2022-06-08 11:00:00,66.92,66.92,66.77,66.81,19783.0,63.2656,63.2656,63.1238,63.1616,19783.0
2022-06-08 11:05:00,66.8,66.94,66.8,66.93,22838.0,63.1522,63.2845,63.1522,63.2751,22838.0
2022-06-08 11:10:00,66.92,67.12,66.92,67.12,26956.0,63.2656,63.4547,63.2656,63.4547,26956.0
2022-06-08 11:15:00,67.13,67.28,67.08,67.2,25700.0,63.4642,63.606,63.4169,63.5303,25700.0
2022-06-08 11:20:00,67.19,67.29,67.17,67.24,16818.0,63.5209,63.6154,63.502,63.5682,16818.0
2022-06-08 11:25:00,67.23,67.37,67.22,67.36,10542.0,63.5587,63.6911,63.5493,63.6816,10542.0
2022-06-08 11:30:00,67.36,67.39,67.3,67.38,19162.0,63.6816,63.71,63.6249,63.7005,19162.0
2022-06-08 11:35:00,67.4,67.46,67.37,67.45,19200.0,63.7194,63.7761,63.6911,63.7667,19200.0
2022-06-08 11:40:00,67.45,67.49,67.27,67.27,15506.0,63.7667,63.8045,63.5965,63.5965,15506.0
2022-06-08 11:45:00,67.28,67.45,67.28,67.42,15698.0,63.606,63.7667,63.606,63.7383,15698.0
2022-06-08 11:50:00,67.4,67.51,67.4,67.48,22843.0,63.7194,63.8234,63.7194,63.7951,22843.0
2022-06-08 11:55:00,67.48,67.48,67.39,67.42,41643.0,63.7951,63.7951,63.71,63.7383,41643.0
2022-06-08 12:00:00,67.4,67.57,67.36,67.45,18992.0,63.7194,63.8801,63.6816,63.7667,18992.0
2022-06-08 12:05:00,67.45,67.45,67.26,67.29,23423.0,63.7667,63.7667,63.5871,63.6154,23423.0
2022-06-08 12:10:00,67.3,67.33,67.27,67.3,9924.0,63.6249,63.6532,63.5965,63.6249,9924.0
2022-06-08 12:15:00,67.3,67.32,67.2,67.27,24428.0,63.6249,63.6438,63.5303,63.5965,24428.0
2022-06-08 12:20:00,67.27,67.28,67.08,67.14,11973.0,63.5965,63.606,63.4169,63.4736,11973.0
2022-06-08 12:25:00,67.14,67.14,66.9,66.95,25791.0,63.4736,63.4736,63.2467,63.294,25791.0
2022-06-08 12:30:00,66.95,66.96,66.7,66.73,33591.0,63.294,63.3035,63.0576,63.086,33591.0
2022-06-08 12:35:00,66.76,66.78,66.59,66.6,28352.0,63.1144,63.1333,62.9537,62.9631,28352.0
2022-06-08 12:40:00,66.58,66.64,66.48,66.48,27095.0,62.9442,63.0009,62.8497,62.8497,27095.0
2022-06-08 12:45:00,66.48,66.61,66.4,66.59,24158.0,62.8497,62.9726,62.774,62.9537,24158.0
2022-06-08 12:50:00,66.59,66.65,66.56,66.63,34867.0,62.9537,63.0104,62.9253,62.9915,34867.0
2022-06-08 12:55:00,66.63,66.71,66.58,66.71,34329.0,62.9915,63.0671,62.9442,63.0671,34329.0
2022-06-08 13:00:00,66.72,66.72,66.49,66.58,33422.0,63.0766,63.0766,62.8591,62.9442,33422.0
2022-06-08 13:05:00,66.56,66.64,66.54,66.62,26287.0,62.9253,63.0009,62.9064,62.982,26287.0
2022-06-08 13:10:00,66.61,66.63,66.52,66.61,43787.0,62.9726,62.9915,62.8875,62.9726,43787.0
2022-06-08 13:15:00,66.58,66.8,66.57,66.79,98181.0,62.9442,63.1522,62.9347,63.1427,98181.0
2022-06-08 13:20:00,66.78,66.78,66.66,66.68,25579.0,63.1333,63.1333,63.0198,63.0387,25579.0
2022-06-08 13:25:00,66.69,66.71,66.6,66.61,13559.0,63.0482,63.0671,62.9631,62.9726,13559.0
2022-06-08 13:30:00,66.59,66.6,66.42,66.47,24821.0,62.9537,62.9631,62.7929,62.8402,24821.0
2022-06-08 13:35:00,66.47,66.47,66.27,66.31,44612.0,62.8402,62.8402,62.6511,62.6889,44612.0
2022-06-08 13:40:00,66.28,66.5,66.25,66.46,13415.0,62.6606,62.8686,62.6322,62.8308,13415.0
2022-06-08 13:45:00,66.46,66.58,66.44,66.51,16045.0,62.8308,62.9442,62.8118,62.878,16045.0
2022-06-08 13:50:00,66.52,66.59,66.43,66.56,14367.0,62.8875,62.9537,62.8024,62.9253,14367.0
2022-06-08 13:55:00,66.55,66.61,66.5,66.52,11580.0,62.9158,62.9726,62.8686,62.8875,11580.0
2022-06-08 14:00:00,66.52,66.68,66.51,66.6,38836.0,62.8875,63.0387,62.878,62.9631,38836.0
2022-06-08 14:05:00,66.61,66.69,66.55,66.65,38534.0,62.9726,63.0482,62.9158,63.0104,38534.0
2022-06-08 14:10:00,66.65,66.72,66.6,66.66,10373.0,63.0104,63.0766,62.9631,63.0198,10373.0
2022-06-08 14:15:00,66.67,66.68,66.54,66.57,20093.0,63.0293,63.0387,62.9064,62.9347,20093.0
2022-06-08 14:20:00,66.57,66.63,66.51,66.59,30348.0,62.9347,62.9915,62.878,62.9537,30348.0
2022-06-08 14:25:00,66.59,66.62,66.41,66.49,12509.0,62.9537,62.982,62.7835,62.8591,12509.0
2022-06-08 14:30:00,66.47,66.58,66.41,66.42,12216.0,62.8402,62.9442,62.7835,62.7929,12216.0
2022-06-08 14:35:00,66.42,66.52,66.38,66.5,13629.0,62.7929,62.8875,62.7551,62.8686,13629.0
2022-06-08 14:40:00,66.52,66.62,66.5,66.6,12279.0,62.8875,62.982,62.8686,62.9631,12279.0
2022-06-08 14:45:00,66.59,66.68,66.59,66.67,21479.0,62.9537,63.0387,62.9537,63.0293,21479.0
2022-06-08 14:50:00,66.67,66.68,66.58,66.58,13694.0,63.0293,63.0387,62.9442,62.9442,13694.0
2022-06-08 14:55:00,66.58,66.61,66.49,66.53,16516.0,62.9442,62.9726,62.8591,62.8969,16516.0
2022-06-08 15:00:00,66.52,66.53,66.42,66.5,11728.0,62.8875,62.8969,62.7929,62.8686,11728.0
2022-06-08 15:05:00,66.5,66.52,66.39,66.48,10911.0,62.8686,62.8875,62.7646,62.8497,10911.0
2022-06-08 15:10:00,66.45,66.6,66.44,66.52,15761.0,62.8213,62.9631,62.8118,62.8875,15761.0
2022-06-08 15:15:00,66.52,66.55,66.48,66.54,20906.0,62.8875,62.9158,62.8497,62.9064,20906.0
2022-06-08 15:20:00,66.53,66.66,66.52,66.63,11910.0,62.8969,63.0198,62.8875,62.9915,11910.0
2022-06-08 15:25:00,66.64,66.68,66.6,66.65,19615.0,63.0009,63.0387,62.9631,63.0104,19615.0
2022-06-08 15:30:00,66.65,66.71,66.57,66.64,34582.0,63.0104,63.0671,62.9347,63.0009,34582.0
2022-06-08 15:35:00,66.65,66.68,66.58,66.62,19222.0,63.0104,63.0387,62.9442,62.982,19222.0
2022-06-08 15:40:00,66.6,66.67,66.56,66.66,61739.0,62.9631,63.0293,62.9253,63.0198,61739.0
2022-06-08 15:45:00,66.67,66.68,66.54,66.55,73721.0,63.0293,63.0387,62.9064,62.9158,73721.0
2022-06-08 15:50:00,66.55,66.68,66.54,66.59,89633.0,62.9158,63.0387,62.9064,62.9537,89633.0
2022-06-08 15:55:00,66.59,66.66,66.58,66.61,125777.0,62.9537,63.0198,62.9442,62.9726,125777.0
2022-06-09 09:30:00,66.4,66.6,65.98,66.5,57448.0,62.774,62.9631,62.377,62.8686,57448.0
2022-06-09 09:35:00,66.54,66.61,65.94,65.96,130972.0,62.9064,62.9726,62.3392,62.3581,130972.0
2022-06-09 09:40:00,65.96,66.21,65.94,66.16,110935.0,62.3581,62.5944,62.3392,62.5471,110935.0
2022-06-09 09:45:00,66.19,66.46,66.08,66.3,153525.0,62.5755,62.8308,62.4715,62.6795,153525.0
2022-06-09 09:50:00,66.31,66.67,66.23,66.49,64605.0,62.6889,63.0293,62.6133,62.8591,64605.0
2022-06-09 09:55:00,66.47,66.58,66.3,66.52,54067.0,62.8402,62.9442,62.6795,62.8875,54067.0
2022-06-09 10:00:00,66.5,66.8,66.48,66.62,54483.0,62.8686,63.1522,62.8497,62.982,54483.0
2022-06-09 10:05:00,66.61,66.66,66.42,66.43,53991.0,62.9726,63.0198,62.7929,62.8024,53991.0
2022-06-09 10:10:00,66.42,66.65,66.37,66.62,71508.0,62.7929,63.0104,62.7457,62.982,71508.0
2022-06-09 10:15:00,66.66,66.95,66.65,66.83,48753.0,63.0198,63.294,63.0104,63.1806,48753.0
2022-06-09 10:20:00,66.84,66.91,66.81,66.91,19120.0,63.19,63.2562,63.1616,63.2562,19120.0
2022-06-09 10:25:00,66.92,66.95,66.83,66.95,8271.0,63.2656,63.294,63.1806,63.294,8271.0
2022-06-09 10:30:00,66.95,67.05,66.72,66.83,22097.0,63.294,63.3885,63.0766,63.1806,22097.0
2022-06-09 10:35:00,66.84,66.94,66.76,66.93,9525.0,63.19,63.2845,63.1144,63.2751,9525.0
2022-06-09 10:40:00,66.93,66.93,66.69,66.74,19018.0,63.2751,63.2751,63.0482,63.0955,19018.0
2022-06-09 10:45:00,66.73,66.75,66.6,66.7,20133.0,63.086,63.1049,62.9631,63.0576,20133.0
2022-06-09 10:50:00,66.69,66.69,66.37,66.37,22740.0,63.0482,63.0482,62.7457,62.7457,22740.0
2022-06-09 10:55:00,66.37,66.57,66.31,66.54,28108.0,62.7457,62.9347,62.6889,62.9064,28108.0
2022-06-09 11:00:00,66.52,66.52,66.34,66.39,19023.0,62.8875,62.8875,62.7173,62.7646,19023.0
2022-06-09 11:05:00,66.38,66.43,66.18,66.32,72232.0,62.7551,62.8024,62.566,62.6984,72232.0
2022-06-09 11:10:00,66.32,66.48,66.29,66.37,49559.0,62.6984,62.8497,62.67,62.7457,49559.0
2022-06-09 11:15:00,66.39,66.4,66.28,66.31,13162.0,62.7646,62.774,62.6606,62.6889,13162.0
2022-06-09 11:20:00,66.32,66.46,66.32,66.4,24269.0,62.6984,62.8308,62.6984,62.774,24269.0
2022-06-09 11:25:00,66.4,66.44,66.17,66.2,79024.0,62.774,62.8118,62.5566,62.585,79024.0
2022-06-09 11:30:00,66.19,66.33,66.18,66.28,21401.0,62.5755,62.7079,62.566,62.6606,21401.0
2022-06-09 11:35:00,66.27,66.36,66.25,66.34,20832.0,62.6511,62.7362,62.6322,62.7173,20832.0
2022-06-09 11:40:00,66.34,66.56,66.34,66.45,33404.0,62.7173,62.9253,62.7173,62.8213,33404.0
2022-06-09 11:45:00,66.44,66.47,66.24,66.26,43162.0,62.8118,62.8402,62.6228,62.6417,43162.0
2022-06-09 11:50:00,66.26,66.35,66.16,66.35,23519.0,62.6417,62.7268,62.5471,62.7268,23519.0
2022-06-09 11:55:00,66.35,66.44,66.32,66.41,36171.0,62.7268,62.8118,62.6984,62.7835,36171.0
2022-06-09 12:00:00,66.39,66.44,66.27,66.28,24676.0,62.7646,62.8118,62.6511,62.6606,24676.0
2022-06-09 12:05:00,66.26,66.29,66.12,66.15,35200.0,62.6417,62.67,62.5093,62.5377,35200.0
2022-06-09 12:10:00,66.13,66.14,65.99,66.04,57519.0,62.5188,62.5282,62.3864,62.4337,57519.0
2022-06-09 12:15:00,66.02,66.11,66.01,66.11,25336.0,62.4148,62.4999,62.4053,62.4999,25336.0
2022-06-09 12:20:00,66.12,66.2,66.09,66.15,46428.0,62.5093,62.585,62.481,62.5377,46428.0
2022-06-09 12:25:00,66.13,66.23,66.11,66.2,9885.0,62.5188,62.6133,62.4999,62.585,9885.0
2022-06-09 12:30:00,66.2,66.24,66.1,66.18,12469.0,62.585,62.6228,62.4904,62.566,12469.0
2022-06-09 12:35:00,66.16,66.26,66.15,66.24,10441.0,62.5471,62.6417,62.5377,62.6228,10441.0
2022-06-09 12:40:00,66.26,66.47,66.23,66.41,17040.0,62.6417,62.8402,62.6133,62.7835,17040.0
2022-06-09 12:45:00,66.41,66.42,66.32,66.35,9487.0,62.7835,62.7929,62.6984,62.7268,9487.0
2022-06-09 12:50:00,66.34,66.42,66.28,66.28,13656.0,62.7173,62.7929,62.6606,62.6606,13656.0
2022-06-09 12:55:00,66.29,66.53,66.25,66.48,15865.0,62.67,62.8969,62.6322,62.8497,15865.0
2022-06-09 13:00:00,66.5,66.56,66.46,66.53,10003.0,62.8686,62.9253,62.8308,62.8969,10003.0
2022-06-09 13:05:00,66.53,66.6,66.48,66.52,17117.0,62.8969,62.9631,62.8497,62.8875,17117.0
2022-06-09 13:10:00,66.52,66.67,66.5,66.65,27471.0,62.8875,63.0293,62.8686,63.0104,27471.0
2022-06-09 13:15:00,66.66,66.67,66.61,66.67,17475.0,63.0198,63.0293,62.9726,63.0293,17475.0
2022-06-09 13:20:00,66.64,66.66,66.52,66.54,14280.0,63.0009,63.0198,62.8875,62.9064,14280.0
2022-06-09 13:25:00,66.53,66.56,66.41,66.43,17723.0,62.8969,62.9253,62.7835,62.8024,17723.0
2022-06-09 13:30:00,66.43,66.43,66.3,66.3,8781.0,62.8024,62.8024,62.6795,62.6795,8781.0
2022-06-09 13:35:00,66.29,66.3,66.19,66.28,16059.0,62.67,62.6795,62.5755,62.6606,16059.0
2022-06-09 13:40:00,66.28,66.31,66.2,66.21,18387.0,62.6606,62.6889,62.585,62.5944,18387.0
2022-06-09 13:45:00,66.21,66.33,66.2,66.31,15093.0,62.5944,62.7079,62.585,62.6889,15093.0
2022-06-09 13:50:00,66.32,66.38,66.31,66.35,14778.0,62.6984,62.7551,62.6889,62.7268,14778.0
2022-06-09 13:55:00,66.34,66.45,66.32,66.42,33039.0,62.7173,62.8213,62.6984,62.7929,33039.0
2022-06-09 14:00:00,66.42,66.42,66.33,66.35,16714.0,62.7929,62.7929,62.7079,62.7268,16714.0
2022-06-09 14:05:00,66.34,66.39,66.29,66.36,10154.0,62.7173,62.7646,62.67,62.7362,10154.0
2022-06-09 14:10:00,66.37,66.39,66.27,66.37,13996.0,62.7457,62.7646,62.6511,62.7457,13996.0
2022-06-09 14:15:00,66.36,66.4,66.34,66.38,12206.0,62.7362,62.774,62.7173,62.7551,12206.0
2022-06-09 14:20:00,66.39,66.43,66.29,66.3,11936.0,62.7646,62.8024,62.67,62.6795,11936.0
2022-06-09 14:25:00,66.3,66.41,66.23,66.4,22210.0,62.6795,62.7835,62.6133,62.774,22210.0
2022-06-09 14:30:00,66.4,66.4,66.22,66.23,25603.0,62.774,62.774,62.6039,62.6133,25603.0
2022-06-09 14:35:00,66.22,66.28,66.15,66.19,37688.0,62.6039,62.6606,62.5377,62.5755,37688.0
2022-06-09 14:40:00,66.19,66.22,66.12,66.15,34510.0,62.5755,62.6039,62.5093,62.5377,34510.0
2022-06-09 14:45:00,66.14,66.27,66.13,66.23,21025.0,62.5282,62.6511,62.5188,62.6133,21025.0
2022-06-09 14:50:00,66.25,66.31,66.19,66.22,44269.0,62.6322,62.6889,62.5755,62.6039,44269.0
2022-06-09 14:55:00,66.21,66.26,66.12,66.12,17950.0,62.5944,62.6417,62.5093,62.5093,17950.0
2022-06-09 15:00:00,66.11,66.11,65.92,65.94,79404.0,62.4999,62.4999,62.3202,62.3392,79404.0
2022-06-09 15:05:00,65.93,66.0,65.92,65.98,19776.0,62.3297,62.3959,62.3202,62.377,19776.0
2022-06-09 15:10:00,65.99,66.07,65.94,66.01,68772.0,62.3864,62.4621,62.3392,62.4053,68772.0
2022-06-09 15:15:00,66.0,66.18,65.97,66.14,176102.0,62.3959,62.566,62.3675,62.5282,176102.0
2022-06-09 15:20:00,66.13,66.21,66.11,66.16,40653.0,62.5188,62.5944,62.4999,62.5471,40653.0
2022-06-09 15:25:00,66.17,66.18,66.07,66.08,41866.0,62.5566,62.566,62.4621,62.4715,41866.0
2022-06-09 15:30:00,66.07,66.18,66.06,66.08,48097.0,62.4621,62.566,62.4526,62.4715,48097.0
2022-06-09 15:35:00,66.07,66.13,66.06,66.12,40996.0,62.4621,62.5188,62.4526,62.5093,40996.0
2022-06-09 15:40:00,66.12,66.14,66.04,66.11,95395.0,62.5093,62.5282,62.4337,62.4999,95395.0
2022-06-09 15:45:00,66.1,66.15,66.01,66.08,143531.0,62.4904,62.5377,62.4053,62.4715,143531.0
2022-06-09 15:50:00,66.06,66.14,65.96,66.03,373517.0,62.4526,62.5282,62.3581,62.4242,373517.0
2022-06-09 15:55:00,66.04,66.08,65.85,65.88,126074.0,62.4337,62.4715,62.2541,62.2824,126074.0
2022-06-10 09:30:00,64.57,64.79,64.26,64.58,343674.0,61.044,61.252,60.7509,61.0534,343674.0
2022-06-10 09:35:00,64.6,65.22,64.6,64.91,271607.0,61.0723,61.6585,61.0723,61.3654,271607.0
2022-06-10 09:40:00,64.91,65.15,64.54,65.05,612818.0,61.3654,61.5923,61.0156,61.4978,612818.0
2022-06-10 09:45:00,65.07,65.08,64.6,64.6,234020.0,61.5167,61.5261,61.0723,61.0723,234020.0
2022-06-10 09:50:00,64.58,64.67,64.22,64.48,263306.0,61.0534,61.1385,60.7131,60.9589,263306.0
2022-06-10 09:55:00,64.47,64.54,64.23,64.26,102461.0,60.9494,61.0156,60.7225,60.7509,102461.0
2022-06-10 10:00:00,64.25,64.25,63.77,64.01,299462.0,60.7414,60.7414,60.2877,60.5145,299462.0
2022-06-10 10:05:00,64.0,64.08,63.67,63.71,185239.0,60.5051,60.5807,60.1931,60.2309,185239.0
2022-06-10 10:10:00,63.72,63.84,63.66,63.8,136928.0,60.2404,60.3538,60.1837,60.316,136928.0
2022-06-10 10:15:00,63.78,63.88,63.68,63.74,90715.0,60.2971,60.3916,60.2026,60.2593,90715.0
2022-06-10 10:20:00,63.73,63.84,63.6,63.75,147555.0,60.2498,60.3538,60.1269,60.2687,147555.0
2022-06-10 10:25:00,63.74,63.97,63.72,63.73,129750.0,60.2593,60.4767,60.2404,60.2498,129750.0
2022-06-10 10:30:00,63.71,63.94,63.71,63.9,56158.0,60.2309,60.4484,60.2309,60.4106,56158.0
2022-06-10 10:35:00,63.92,64.19,63.89,64.16,71195.0,60.4295,60.6847,60.4011,60.6564,71195.0
2022-06-10 10:40:00,64.16,64.29,64.09,64.24,69431.0,60.6564,60.7793,60.5902,60.732,69431.0
2022-06-10 10:45:00,64.24,64.3,64.15,64.28,78835.0,60.732,60.7887,60.6469,60.7698,78835.0
2022-06-10 10:50:00,64.27,64.48,64.26,64.37,63391.0,60.7603,60.9589,60.7509,60.8549,63391.0
2022-06-10 10:55:00,64.38,64.44,64.11,64.11,163197.0,60.8643,60.9211,60.6091,60.6091,163197.0
2022-06-10 11:00:00,64.09,64.21,64.09,64.11,49057.0,60.5902,60.7036,60.5902,60.6091,49057.0
2022-06-10 11:05:00,64.08,64.08,63.87,63.93,32169.0,60.5807,60.5807,60.3822,60.4389,32169.0
2022-06-10 11:10:00,63.9,63.96,63.84,63.86,29252.0,60.4106,60.4673,60.3538,60.3727,29252.0
2022-06-10 11:15:00,63.86,64.04,63.76,64.0,272978.0,60.3727,60.5429,60.2782,60.5051,272978.0
2022-06-10 11:20:00,64.02,64.12,63.86,63.86,71310.0,60.524,60.6185,60.3727,60.3727,71310.0
2022-06-10 11:25:00,63.85,63.86,63.66,63.73,153565.0,60.3633,60.3727,60.1837,60.2498,153565.0
2022-06-10 11:30:00,63.74,63.85,63.73,63.83,25386.0,60.2593,60.3633,60.2498,60.3444,25386.0
2022-06-10 11:35:00,63.84,63.84,63.71,63.72,25531.0,60.3538,60.3538,60.2309,60.2404,25531.0
2022-06-10 11:40:00,63.71,63.75,63.57,63.66,156735.0,60.2309,60.2687,60.0986,60.1837,156735.0
2022-06-10 11:45:00,63.63,63.75,63.44,63.44,45943.0,60.1553,60.2687,59.9757,59.9757,45943.0
2022-06-10 11:50:00,63.46,63.61,63.41,63.49,100446.0,59.9946,60.1364,59.9473,60.0229,100446.0
2022-06-10 11:55:00,63.49,63.76,63.44,63.68,40393.0,60.0229,60.2782,59.9757,60.2026,40393.0
2022-06-10 12:00:00,63.72,63.81,63.66,63.72,27375.0,60.2404,60.3255,60.1837,60.2404,27375.0
2022-06-10 12:05:00,63.72,63.88,63.72,63.81,18244.0,60.2404,60.3916,60.2404,60.3255,18244.0
2022-06-10 12:10:00,63.78,63.78,63.6,63.62,25143.0,60.2971,60.2971,60.1269,60.1458,25143.0
2022-06-10 12:15:00,63.62,63.62,63.53,63.62,23535.0,60.1458,60.1458,60.0608,60.1458,23535.0
2022-06-10 12:20:00,63.62,63.71,63.57,63.58,23175.0,60.1458,60.2309,60.0986,60.108,23175.0
2022-06-10 12:25:00,63.58,63.62,63.49,63.62,11302.0,60.108,60.1458,60.0229,60.1458,11302.0
2022-06-10 12:30:00,63.63,63.71,63.57,63.58,22222.0,60.1553,60.2309,60.0986,60.108,22222.0
2022-06-10 12:35:00,63.6,63.7,63.6,63.68,17019.0,60.1269,60.2215,60.1269,60.2026,17019.0
2022-06-10 12:40:00,63.69,63.76,63.6,63.71,35645.0,60.212,60.2782,60.1269,60.2309,35645.0
2022-06-10 12:45:00,63.71,63.73,63.64,63.66,17101.0,60.2309,60.2498,60.1647,60.1837,17101.0
2022-06-10 12:50:00,63.66,63.66,63.55,63.6,21756.0,60.1837,60.1837,60.0797,60.1269,21756.0
2022-06-10 12:55:00,63.57,63.63,63.49,63.61,10937.0,60.0986,60.1553,60.0229,60.1364,10937.0
2022-06-10 13:00:00,63.63,63.63,63.45,63.51,18836.0,60.1553,60.1553,59.9851,60.0418,18836.0
2022-06-10 13:05:00,63.48,63.54,63.43,63.53,14662.0,60.0135,60.0702,59.9662,60.0608,14662.0
2022-06-10 13:10:00,63.52,63.57,63.42,63.46,15969.0,60.0513,60.0986,59.9568,59.9946,15969.0
2022-06-10 13:15:00,63.44,63.57,63.43,63.56,12523.0,59.9757,60.0986,59.9662,60.0891,12523.0
2022-06-10 13:20:00,63.6,63.65,63.55,63.63,19707.0,60.1269,60.1742,60.0797,60.1553,19707.0
2022-06-10 13:25:00,63.63,63.72,63.61,63.72,15524.0,60.1553,60.2404,60.1364,60.2404,15524.0
2022-06-10 13:30:00,63.73,63.73,63.47,63.52,51623.0,60.2498,60.2498,60.004,60.0513,51623.0
2022-06-10 13:35:00,63.53,63.7,63.53,63.68,17264.0,60.0608,60.2215,60.0608,60.2026,17264.0
2022-06-10 13:40:00,63.72,63.72,63.62,63.69,21644.0,60.2404,60.2404,60.1458,60.212,21644.0
2022-06-10 13:45:00,63.7,63.92,63.63,63.91,26057.0,60.2215,60.4295,60.1553,60.42,26057.0
2022-06-10 13:50:00,63.92,63.99,63.7,63.7,44887.0,60.4295,60.4956,60.2215,60.2215,44887.0
2022-06-10 13:55:00,63.69,63.71,63.62,63.68,67869.0,60.212,60.2309,60.1458,60.2026,67869.0
2022-06-10 14:00:00,63.68,63.69,63.55,63.57,22043.0,60.2026,60.212,60.0797,60.0986,22043.0
2022-06-10 14:05:00,63.57,63.7,63.55,63.66,33094.0,60.0986,60.2215,60.0797,60.1837,33094.0
2022-06-10 14:10:00,63.66,63.72,63.61,63.66,10709.0,60.1837,60.2404,60.1364,60.1837,10709.0
2022-06-10 14:15:00,63.65,63.78,63.63,63.72,10448.0,60.1742,60.2971,60.1553,60.2404,10448.0
2022-06-10 14:20:00,63.76,63.82,63.71,63.79,28254.0,60.2782,60.3349,60.2309,60.3066,28254.0
2022-06-10 14:25:00,63.79,63.8,63.55,63.59,21074.0,60.3066,60.316,60.0797,60.1175,21074.0
2022-06-10 14:30:00,63.6,63.68,63.6,63.64,11600.0,60.1269,60.2026,60.1269,60.1647,11600.0
2022-06-10 14:35:00,63.64,63.64,63.53,63.53,19696.0,60.1647,60.1647,60.0608,60.0608,19696.0
2022-06-10 14:40:00,63.52,63.52,63.42,63.5,23687.0,60.0513,60.0513,59.9568,60.0324,23687.0
2022-06-10 14:45:00,63.5,63.68,63.49,63.68,12501.0,60.0324,60.2026,60.0229,60.2026,12501.0
2022-06-10 14:50:00,63.67,63.72,63.63,63.71,21832.0,60.1931,60.2404,60.1553,60.2309,21832.0
2022-06-10 14:55:00,63.72,63.84,63.7,63.8,25708.0,60.2404,60.3538,60.2215,60.316,25708.0
2022-06-10 15:00:00,63.8,63.87,63.65,63.67,43780.0,60.316,60.3822,60.1742,60.1931,43780.0
2022-06-10 15:05:00,63.67,63.71,63.59,63.65,26035.0,60.1931,60.2309,60.1175,60.1742,26035.0
2022-06-10 15:10:00,63.64,63.77,63.63,63.76,11923.0,60.1647,60.2877,60.1553,60.2782,11923.0
2022-06-10 15:15:00,63.74,63.91,63.73,63.89,22170.0,60.2593,60.42,60.2498,60.4011,22170.0
2022-06-10 15:20:00,63.91,63.91,63.74,63.9,38473.0,60.42,60.42,60.2593,60.4106,38473.0
2022-06-10 15:25:00,63.91,64.16,63.9,64.03,55434.0,60.42,60.6564,60.4106,60.5335,55434.0
2022-06-10 15:30:00,64.02,64.02,63.78,63.82,79599.0,60.524,60.524,60.2971,60.3349,79599.0
2022-06-10 15:35:00,63.8,63.93,63.74,63.84,51794.0,60.316,60.4389,60.2593,60.3538,51794.0
2022-06-10 15:40:00,63.84,63.91,63.71,63.74,134782.0,60.3538,60.42,60.2309,60.2593,134782.0
2022-06-10 15:45:00,63.74,63.76,63.56,63.57,186128.0,60.2593,60.2782,60.0891,60.0986,186128.0
2022-06-10 15:50:00,63.56,63.73,63.53,63.64,155824.0,60.0891,60.2498,60.0608,60.1647,155824.0
2022-06-10 15:55:00,63.63,63.69,63.53,63.53,312451.0,60.1553,60.212,60.0608,60.0608,312451.0
2022-06-13 09:30:00,61.61,62.46,61.57,62.03,231586.0,58.2456,59.0492,58.2078,58.6427,231586.0
2022-06-13 09:35:00,62.0,62.46,61.75,61.76,242194.0,58.6143,59.0492,58.378,58.3874,242194.0
2022-06-13 09:40:00,61.77,62.16,61.52,62.0,205494.0,58.3969,58.7656,58.1605,58.6143,205494.0
2022-06-13 09:45:00,61.98,62.11,61.55,61.58,149300.0,58.5954,58.7183,58.1889,58.2172,149300.0
2022-06-13 09:50:00,61.58,61.72,61.5,61.71,100078.0,58.2172,58.3496,58.1416,58.3401,100078.0
2022-06-13 09:55:00,61.66,61.67,61.33,61.37,142383.0,58.2929,58.3023,57.9809,58.0187,142383.0
2022-06-13 10:00:00,61.36,61.65,61.33,61.43,103335.0,58.0093,58.2834,57.9809,58.0754,103335.0
2022-06-13 10:05:00,61.45,61.81,61.41,61.6,140685.0,58.0943,58.4347,58.0565,58.2362,140685.0
2022-06-13 10:10:00,61.6,61.63,61.13,61.17,74849.0,58.2362,58.2645,57.7918,57.8296,74849.0
2022-06-13 10:15:00,61.16,61.17,60.92,60.96,101722.0,57.8202,57.8296,57.5933,57.6311,101722.0
2022-06-13 10:20:00,60.95,61.12,60.87,60.91,79391.0,57.6216,57.7824,57.546,57.5838,79391.0
2022-06-13 10:25:00,60.91,60.97,60.87,60.96,60106.0,57.5838,57.6406,57.546,57.6311,60106.0
2022-06-13 10:30:00,60.95,61.0,60.76,60.77,39266.0,57.6216,57.6689,57.442,57.4515,39266.0
2022-06-13 10:35:00,60.77,60.89,60.69,60.71,31890.0,57.4515,57.5649,57.3758,57.3948,31890.0
2022-06-13 10:40:00,60.7,60.74,60.53,60.61,121689.0,57.3853,57.4231,57.2246,57.3002,121689.0
2022-06-13 10:45:00,60.61,60.63,60.41,60.42,85352.0,57.3002,57.3191,57.1111,57.1206,85352.0
2022-06-13 10:50:00,60.41,60.64,60.33,60.54,92161.0,57.1111,57.3286,57.0355,57.234,92161.0
2022-06-13 10:55:00,60.52,60.58,60.42,60.44,62216.0,57.2151,57.2719,57.1206,57.1395,62216.0
2022-06-13 11:00:00,60.43,60.54,60.34,60.36,102619.0,57.13,57.234,57.045,57.0639,102619.0
2022-06-13 11:05:00,60.36,60.4,60.28,60.37,45019.0,57.0639,57.1017,56.9882,57.0733,45019.0
2022-06-13 11:10:00,60.33,60.51,60.28,60.49,26841.0,57.0355,57.2057,56.9882,57.1868,26841.0
2022-06-13 11:15:00,60.48,61.15,60.46,61.15,395480.0,57.1773,57.8107,57.1584,57.8107,395480.0
2022-06-13 11:20:00,61.14,61.22,61.0,61.14,224604.0,57.8013,57.8769,57.6689,57.8013,224604.0
2022-06-13 11:25:00,61.13,61.14,60.92,60.96,184213.0,57.7918,57.8013,57.5933,57.6311,184213.0
2022-06-13 11:30:00,60.94,61.1,60.79,60.96,59047.0,57.6122,57.7635,57.4704,57.6311,59047.0
2022-06-13 11:35:00,60.96,61.22,60.96,61.22,37111.0,57.6311,57.8769,57.6311,57.8769,37111.0
2022-06-13 11:40:00,61.25,61.51,61.25,61.42,272738.0,57.9053,58.1511,57.9053,58.066,272738.0
2022-06-13 11:45:00,61.41,61.45,61.2,61.39,135651.0,58.0565,58.0943,57.858,58.0376,135651.0
2022-06-13 11:50:00,61.39,61.43,61.06,61.11,56270.0,58.0376,58.0754,57.7256,57.7729,56270.0
2022-06-13 11:55:00,61.11,61.17,61.01,61.05,64951.0,57.7729,57.8296,57.6784,57.7162,64951.0
2022-06-13 12:00:00,61.06,61.14,60.9,60.94,55822.0,57.7256,57.8013,57.5744,57.6122,55822.0
2022-06-13 12:05:00,60.97,61.14,60.89,60.99,50169.0,57.6406,57.8013,57.5649,57.6595,50169.0
2022-06-13 12:10:00,60.98,61.19,60.93,61.05,20305.0,57.65,57.8485,57.6027,57.7162,20305.0
2022-06-13 12:15:00,61.06,61.16,60.95,61.04,29114.0,57.7256,57.8202,57.6216,57.7067,29114.0
2022-06-13 12:20:00,61.05,61.18,60.99,61.01,22061.0,57.7162,57.8391,57.6595,57.6784,22061.0
2022-06-13 12:25:00,61.06,61.18,61.06,61.14,23723.0,57.7256,57.8391,57.7256,57.8013,23723.0
2022-06-13 12:30:00,61.13,61.51,61.09,61.46,21247.0,57.7918,58.1511,57.754,58.1038,21247.0
2022-06-13 12:35:00,61.45,61.68,61.45,61.62,64359.0,58.0943,58.3118,58.0943,58.2551,64359.0
2022-06-13 12:40:00,61.63,61.63,61.38,61.38,15607.0,58.2645,58.2645,58.0282,58.0282,15607.0
2022-06-13 12:45:00,61.4,61.43,61.22,61.22,15592.0,58.0471,58.0754,57.8769,57.8769,15592.0
2022-06-13 12:50:00,61.22,61.27,61.03,61.05,17852.0,57.8769,57.9242,57.6973,57.7162,17852.0
2022-06-13 12:55:00,61.04,61.09,60.94,61.0,38917.0,57.7067,57.754,57.6122,57.6689,38917.0
2022-06-13 13:00:00,61.0,61.0,60.85,60.91,12734.0,57.6689,57.6689,57.5271,57.5838,12734.0
2022-06-13 13:05:00,60.9,61.03,60.87,61.03,29197.0,57.5744,57.6973,57.546,57.6973,29197.0
2022-06-13 13:10:00,61.02,61.12,61.02,61.12,14688.0,57.6878,57.7824,57.6878,57.7824,14688.0
2022-06-13 13:15:00,61.12,61.16,61.08,61.15,12445.0,57.7824,57.8202,57.7445,57.8107,12445.0
2022-06-13 13:20:00,61.16,61.16,61.03,61.05,13368.0,57.8202,57.8202,57.6973,57.7162,13368.0
2022-06-13 13:25:00,61.08,61.1,60.99,61.05,11804.0,57.7445,57.7635,57.6595,57.7162,11804.0
2022-06-13 13:30:00,61.01,61.13,60.95,60.95,15531.0,57.6784,57.7918,57.6216,57.6216,15531.0
2022-06-13 13:35:00,60.94,61.13,60.92,61.13,36542.0,57.6122,57.7918,57.5933,57.7918,36542.0
2022-06-13 13:40:00,61.16,61.42,61.13,61.41,11508.0,57.8202,58.066,57.7918,58.0565,11508.0
2022-06-13 13:45:00,61.42,61.53,61.37,61.52,10622.0,58.066,58.17,58.0187,58.1605,10622.0
2022-06-13 13:50:00,61.53,61.54,61.28,61.33,29350.0,58.17,58.1794,57.9336,57.9809,29350.0
2022-06-13 13:55:00,61.34,61.39,61.3,61.35,14152.0,57.9903,58.0376,57.9525,57.9998,14152.0
2022-06-13 14:00:00,61.35,61.35,61.14,61.2,40284.0,57.9998,57.9998,57.8013,57.858,40284.0
2022-06-13 14:05:00,61.2,61.2,61.08,61.08,47199.0,57.858,57.858,57.7445,57.7445,47199.0
2022-06-13 14:10:00,61.07,61.08,60.95,60.97,11693.0,57.7351,57.7445,57.6216,57.6406,11693.0
2022-06-13 14:15:00,60.97,61.12,60.94,61.11,18911.0,57.6406,57.7824,57.6122,57.7729,18911.0
2022-06-13 14:20:00,61.13,61.22,61.1,61.12,20561.0,57.7918,57.8769,57.7635,57.7824,20561.0
2022-06-13 14:25:00,61.11,61.17,61.08,61.1,8138.0,57.7729,57.8296,57.7445,57.7635,8138.0
2022-06-13 14:30:00,61.13,61.14,60.92,61.05,27474.0,57.7918,57.8013,57.5933,57.7162,27474.0
2022-06-13 14:35:00,61.06,61.28,61.06,61.18,13757.0,57.7256,57.9336,57.7256,57.8391,13757.0
2022-06-13 14:40:00,61.16,61.33,61.16,61.26,31280.0,57.8202,57.9809,57.8202,57.9147,31280.0
2022-06-13 14:45:00,61.28,61.31,61.2,61.26,13878.0,57.9336,57.962,57.858,57.9147,13878.0
2022-06-13 14:50:00,61.23,61.26,61.13,61.16,9830.0,57.8864,57.9147,57.7918,57.8202,9830.0
2022-06-13 14:55:00,61.15,61.15,60.97,61.05,54274.0,57.8107,57.8107,57.6406,57.7162,54274.0
2022-06-13 15:00:00,61.03,61.13,60.95,61.07,15995.0,57.6973,57.7918,57.6216,57.7351,15995.0
2022-06-13 15:05:00,61.06,61.13,60.94,60.97,21740.0,57.7256,57.7918,57.6122,57.6406,21740.0
2022-06-13 15:10:00,60.98,61.0,60.88,60.9,41121.0,57.65,57.6689,57.5555,57.5744,41121.0
2022-06-13 15:15:00,60.9,61.29,60.79,61.01,121657.0,57.5744,57.9431,57.4704,57.6784,121657.0
2022-06-13 15:20:00,60.98,61.06,60.86,60.88,23225.0,57.65,57.7256,57.5366,57.5555,23225.0
2022-06-13 15:25:00,60.85,60.93,60.73,60.73,52970.0,57.5271,57.6027,57.4137,57.4137,52970.0
2022-06-13 15:30:00,60.73,60.75,60.61,60.67,127923.0,57.4137,57.4326,57.3002,57.3569,127923.0
2022-06-13 15:35:00,60.68,60.84,60.61,60.63,72266.0,57.3664,57.5177,57.3002,57.3191,72266.0
2022-06-13 15:40:00,60.64,60.69,60.57,60.65,187584.0,57.3286,57.3758,57.2624,57.338,187584.0
2022-06-13 15:45:00,60.65,60.81,60.63,60.76,143165.0,57.338,57.4893,57.3191,57.442,143165.0
2022-06-13 15:50:00,60.78,60.87,60.66,60.86,203210.0,57.4609,57.546,57.3475,57.5366,203210.0
2022-06-13 15:55:00,60.84,60.98,60.82,60.9,165872.0,57.5177,57.65,57.4987,57.5744,165872.0
2022-06-14 09:30:00,61.57,61.62,61.15,61.37,126591.0,58.2078,58.2551,57.8107,58.0187,126591.0
2022-06-14 09:35:00,61.36,61.7,61.2,61.56,120967.0,58.0093,58.3307,57.858,58.1983,120967.0
2022-06-14 09:40:00,61.54,61.56,61.08,61.08,143046.0,58.1794,58.1983,57.7445,57.7445,143046.0
2022-06-14 09:45:00,61.07,61.72,61.07,61.42,160387.0,57.7351,58.3496,57.7351,58.066,160387.0
2022-06-14 09:50:00,61.43,61.72,61.18,61.72,138245.0,58.0754,58.3496,57.8391,58.3496,138245.0
2022-06-14 09:55:00,61.73,61.83,61.67,61.8,76571.0,58.3591,58.4536,58.3023,58.4252,76571.0
2022-06-14 10:00:00,61.83,62.26,61.83,62.04,140296.0,58.4536,58.8601,58.4536,58.6521,140296.0
2022-06-14 10:05:00,62.04,62.05,61.67,61.77,88590.0,58.6521,58.6616,58.3023,58.3969,88590.0
2022-06-14 10:10:00,61.76,61.93,61.66,61.75,44874.0,58.3874,58.5481,58.2929,58.378,44874.0
2022-06-14 10:15:00,61.73,61.75,61.44,61.44,71882.0,58.3591,58.378,58.0849,58.0849,71882.0
2022-06-14 10:20:00,61.43,61.49,61.3,61.34,85013.0,58.0754,58.1322,57.9525,57.9903,85013.0
2022-06-14 10:25:00,61.33,61.34,61.18,61.21,37855.0,57.9809,57.9903,57.8391,57.8674,37855.0
2022-06-14 10:30:00,61.22,61.38,61.17,61.3,85206.0,57.8769,58.0282,57.8296,57.9525,85206.0
2022-06-14 10:35:00,61.3,61.48,61.27,61.35,39939.0,57.9525,58.1227,57.9242,57.9998,39939.0
2022-06-14 10:40:00,61.34,61.43,61.07,61.2,28844.0,57.9903,58.0754,57.7351,57.858,28844.0
2022-06-14 10:45:00,61.21,61.73,61.21,61.72,37550.0,57.8674,58.3591,57.8674,58.3496,37550.0
2022-06-14 10:50:00,61.71,61.77,61.51,61.52,59713.0,58.3401,58.3969,58.1511,58.1605,59713.0
2022-06-14 10:55:00,61.49,61.5,61.32,61.37,13316.0,58.1322,58.1416,57.9714,58.0187,13316.0
2022-06-14 11:00:00,61.38,61.58,61.33,61.42,20605.0,58.0282,58.2172,57.9809,58.066,20605.0
2022-06-14 11:05:00,61.41,61.41,61.14,61.24,21764.0,58.0565,58.0565,57.8013,57.8958,21764.0
2022-06-14 11:10:00,61.22,61.23,61.09,61.16,34660.0,57.8769,57.8864,57.754,57.8202,34660.0
2022-06-14 11:15:00,61.18,61.2,61.06,61.13,26063.0,57.8391,57.858,57.7256,57.7918,26063.0
2022-06-14 11:20:00,61.11,61.38,61.04,61.38,61872.0,57.7729,58.0282,57.7067,58.0282,61872.0
2022-06-14 11:25:00,61.39,61.53,61.34,61.36,32184.0,58.0376,58.17,57.9903,58.0093,32184.0
2022-06-14 11:30:00,61.33,61.56,61.27,61.56,47062.0,57.9809,58.1983,57.9242,58.1983,47062.0
2022-06-14 11:35:00,61.53,61.7,61.45,61.49,16342.0,58.17,58.3307,58.0943,58.1322,16342.0
2022-06-14 11:40:00,61.48,61.66,61.46,61.62,19812.0,58.1227,58.2929,58.1038,58.2551,19812.0
2022-06-14 11:45:00,61.63,61.77,61.58,61.62,57302.0,58.2645,58.3969,58.2172,58.2551,57302.0
2022-06-14 11:50:00,61.63,61.7,61.52,61.67,32480.0,58.2645,58.3307,58.1605,58.3023,32480.0
2022-06-14 11:55:00,61.68,61.84,61.67,61.77,36369.0,58.3118,58.463,58.3023,58.3969,36369.0
2022-06-14 12:00:00,61.76,61.76,61.43,61.51,25427.0,58.3874,58.3874,58.0754,58.1511,25427.0
2022-06-14 12:05:00,61.49,61.5,61.32,61.32,19203.0,58.1322,58.1416,57.9714,57.9714,19203.0
2022-06-14 12:10:00,61.32,61.34,61.21,61.22,15559.0,57.9714,57.9903,57.8674,57.8769,15559.0
2022-06-14 12:15:00,61.21,61.36,61.14,61.33,23132.0,57.8674,58.0093,57.8013,57.9809,23132.0
2022-06-14 12:20:00,61.33,61.38,61.21,61.28,15708.0,57.9809,58.0282,57.8674,57.9336,15708.0
2022-06-14 12:25:00,61.29,61.29,61.16,61.19,9378.0,57.9431,57.9431,57.8202,57.8485,9378.0
2022-06-14 12:30:00,61.19,61.27,61.16,61.23,14160.0,57.8485,57.9242,57.8202,57.8864,14160.0
2022-06-14 12:35:00,61.22,61.26,61.14,61.17,21400.0,57.8769,57.9147,57.8013,57.8296,21400.0
2022-06-14 12:40:00,61.15,61.22,61.13,61.22,12737.0,57.8107,57.8769,57.7918,57.8769,12737.0
2022-06-14 12:45:00,61.22,61.31,61.19,61.29,26946.0,57.8769,57.962,57.8485,57.9431,26946.0
2022-06-14 12:50:00,61.28,61.35,61.24,61.32,15429.0,57.9336,57.9998,57.8958,57.9714,15429.0
2022-06-14 12:55:00,61.34,61.42,61.34,61.42,17579.0,57.9903,58.066,57.9903,58.066,17579.0
2022-06-14 13:00:00,61.43,61.49,61.3,61.33,17846.0,58.0754,58.1322,57.9525,57.9809,17846.0
2022-06-14 13:05:00,61.33,61.61,61.28,61.6,31859.0,57.9809,58.2456,57.9336,58.2362,31859.0
2022-06-14 13:10:00,61.6,61.63,61.51,61.54,13435.0,58.2362,58.2645,58.1511,58.1794,13435.0
2022-06-14 13:15:00,61.55,61.88,61.54,61.84,78788.0,58.1889,58.5009,58.1794,58.463,78788.0
2022-06-14 13:20:00,61.84,61.91,61.78,61.8,23270.0,58.463,58.5292,58.4063,58.4252,23270.0
2022-06-14 13:25:00,61.81,61.81,61.59,61.61,92216.0,58.4347,58.4347,58.2267,58.2456,92216.0
2022-06-14 13:30:00,61.57,61.63,61.42,61.43,22724.0,58.2078,58.2645,58.066,58.0754,22724.0
2022-06-14 13:35:00,61.43,61.46,61.28,61.29,27158.0,58.0754,58.1038,57.9336,57.9431,27158.0
2022-06-14 13:40:00,61.29,61.32,61.09,61.12,28709.0,57.9431,57.9714,57.754,57.7824,28709.0
2022-06-14 13:45:00,61.15,61.21,61.05,61.1,49426.0,57.8107,57.8674,57.7162,57.7635,49426.0
2022-06-14 13:50:00,61.11,61.2,61.09,61.19,20547.0,57.7729,57.858,57.754,57.8485,20547.0
2022-06-14 13:55:00,61.18,61.26,61.15,61.17,28669.0,57.8391,57.9147,57.8107,57.8296,28669.0
2022-06-14 14:00:00,61.18,61.34,61.18,61.3,20678.0,57.8391,57.9903,57.8391,57.9525,20678.0
2022-06-14 14:05:00,61.29,61.47,61.27,61.42,23078.0,57.9431,58.1132,57.9242,58.066,23078.0
2022-06-14 14:10:00,61.42,61.42,61.3,61.38,38170.0,58.066,58.066,57.9525,58.0282,38170.0
2022-06-14 14:15:00,61.39,61.46,61.37,61.46,30006.0,58.0376,58.1038,58.0187,58.1038,30006.0
2022-06-14 14:20:00,61.46,61.61,61.43,61.51,25652.0,58.1038,58.2456,58.0754,58.1511,25652.0
2022-06-14 14:25:00,61.49,61.56,61.4,61.54,12571.0,58.1322,58.1983,58.0471,58.1794,12571.0
2022-06-14 14:30:00,61.53,61.55,61.43,61.53,23839.0,58.17,58.1889,58.0754,58.17,23839.0
2022-06-14 14:35:00,61.55,61.66,61.53,61.62,16486.0,58.1889,58.2929,58.17,58.2551,16486.0
2022-06-14 14:40:00,61.61,61.62,61.42,61.44,36096.0,58.2456,58.2551,58.066,58.0849,36096.0
2022-06-14 14:45:00,61.44,61.49,61.32,61.34,26091.0,58.0849,58.1322,57.9714,57.9903,26091.0
2022-06-14 14:50:00,61.33,61.4,61.29,61.33,20325.0,57.9809,58.0471,57.9431,57.9809,20325.0
2022-06-14 14:55:00,61.31,61.32,61.24,61.26,13125.0,57.962,57.9714,57.8958,57.9147,13125.0
2022-06-14 15:00:00,61.25,61.3,61.21,61.27,50394.0,57.9053,57.9525,57.8674,57.9242,50394.0
2022-06-14 15:05:00,61.26,61.28,61.1,61.11,24060.0,57.9147,57.9336,57.7635,57.7729,24060.0
2022-06-14 15:10:00,61.09,61.21,60.98,60.98,75304.0,57.754,57.8674,57.65,57.65,75304.0
2022-06-14 15:15:00,60.99,61.0,60.83,60.86,37280.0,57.6595,57.6689,57.5082,57.5366,37280.0
2022-06-14 15:20:00,60.86,60.93,60.84,60.84,35137.0,57.5366,57.6027,57.5177,57.5177,35137.0
2022-06-14 15:25:00,60.84,61.15,60.83,61.14,70340.0,57.5177,57.8107,57.5082,57.8013,70340.0
2022-06-14 15:30:00,61.14,61.36,61.14,61.27,78364.0,57.8013,58.0093,57.8013,57.9242,78364.0
2022-06-14 15:35:00,61.27,61.46,61.26,61.38,82827.0,57.9242,58.1038,57.9147,58.0282,82827.0
2022-06-14 15:40:00,61.37,61.54,61.31,61.34,162701.0,58.0187,58.1794,57.962,57.9903,162701.0
2022-06-14 15:45:00,61.33,61.51,61.3,61.48,101733.0,57.9809,58.1511,57.9525,58.1227,101733.0
2022-06-14 15:50:00,61.49,61.52,61.24,61.3,115792.0,58.1322,58.1605,57.8958,57.9525,115792.0
2022-06-14 15:55:00,61.3,61.38,61.26,61.37,142551.0,57.9525,58.0282,57.9147,58.0187,142551.0
2022-06-15 09:30:00,61.92,62.24,61.8,62.18,50792.0,58.5387,58.8412,58.4252,58.7845,50792.0
2022-06-15 09:35:00,62.18,62.31,61.9,62.11,44410.0,58.7845,58.9074,58.5198,58.7183,44410.0
2022-06-15 09:40:00,62.12,62.55,62.11,62.34,57065.0,58.7278,59.1343,58.7183,58.9357,57065.0
2022-06-15 09:45:00,62.34,62.47,62.19,62.33,46596.0,58.9357,59.0586,58.7939,58.9263,46596.0
2022-06-15 09:50:00,62.32,62.58,62.25,62.36,54281.0,58.9168,59.1626,58.8507,58.9546,54281.0
2022-06-15 09:55:00,62.4,62.59,62.37,62.41,35587.0,58.9925,59.1721,58.9641,59.0019,35587.0
2022-06-15 10:00:00,62.32,62.68,62.31,62.6,48719.0,58.9168,59.2572,58.9074,59.1815,48719.0
2022-06-15 10:05:00,62.59,62.75,62.48,62.58,51677.0,59.1721,59.3234,59.0681,59.1626,51677.0
2022-06-15 10:10:00,62.61,62.89,62.53,62.71,51764.0,59.191,59.4557,59.1154,59.2855,51764.0
2022-06-15 10:15:00,62.68,62.84,62.67,62.74,68949.0,59.2572,59.4084,59.2477,59.3139,68949.0
2022-06-15 10:20:00,62.75,62.84,62.67,62.81,43536.0,59.3234,59.4084,59.2477,59.3801,43536.0
2022-06-15 10:25:00,62.8,62.8,62.59,62.66,27177.0,59.3706,59.3706,59.1721,59.2383,27177.0
2022-06-15 10:30:00,62.67,62.76,62.46,62.56,41927.0,59.2477,59.3328,59.0492,59.1437,41927.0
2022-06-15 10:35:00,62.59,62.66,62.52,62.57,64844.0,59.1721,59.2383,59.1059,59.1532,64844.0
2022-06-15 10:40:00,62.56,62.56,62.45,62.46,17942.0,59.1437,59.1437,59.0397,59.0492,17942.0
2022-06-15 10:45:00,62.44,62.44,62.32,62.41,15614.0,59.0303,59.0303,58.9168,59.0019,15614.0
2022-06-15 10:50:00,62.41,62.5,62.25,62.3,53647.0,59.0019,59.087,58.8507,58.8979,53647.0
2022-06-15 10:55:00,62.31,62.49,62.24,62.48,33768.0,58.9074,59.0775,58.8412,59.0681,33768.0
2022-06-15 11:00:00,62.5,62.58,62.42,62.48,34697.0,59.087,59.1626,59.0114,59.0681,34697.0
2022-06-15 11:05:00,62.48,62.53,62.4,62.51,26625.0,59.0681,59.1154,58.9925,59.0965,26625.0
2022-06-15 11:10:00,62.5,62.55,62.4,62.48,17112.0,59.087,59.1343,58.9925,59.0681,17112.0
2022-06-15 11:15:00,62.48,62.59,62.45,62.51,56775.0,59.0681,59.1721,59.0397,59.0965,56775.0
2022-06-15 11:20:00,62.53,62.53,62.33,62.46,18306.0,59.1154,59.1154,58.9263,59.0492,18306.0
2022-06-15 11:25:00,62.47,62.54,62.45,62.49,30962.0,59.0586,59.1248,59.0397,59.0775,30962.0
2022-06-15 11:30:00,62.49,62.58,62.39,62.52,21336.0,59.0775,59.1626,58.983,59.1059,21336.0
2022-06-15 11:35:00,62.51,62.68,62.49,62.65,21059.0,59.0965,59.2572,59.0775,59.2288,21059.0
2022-06-15 11:40:00,62.64,62.8,62.64,62.7,36238.0,59.2194,59.3706,59.2194,59.2761,36238.0
2022-06-15 11:45:00,62.69,62.77,62.63,62.71,15161.0,59.2666,59.3423,59.2099,59.2855,15161.0
2022-06-15 11:50:00,62.7,62.8,62.66,62.75,25238.0,59.2761,59.3706,59.2383,59.3234,25238.0
2022-06-15 11:55:00,62.77,62.8,62.75,62.77,33542.0,59.3423,59.3706,59.3234,59.3423,33542.0
2022-06-15 12:00:00,62.78,62.83,62.75,62.77,61821.0,59.3517,59.399,59.3234,59.3423,61821.0
2022-06-15 12:05:00,62.76,62.78,62.69,62.7,24998.0,59.3328,59.3517,59.2666,59.2761,24998.0
2022-06-15 12:10:00,62.69,62.79,62.69,62.79,70470.0,59.2666,59.3612,59.2666,59.3612,70470.0
2022-06-15 12:15:00,62.77,62.83,62.74,62.78,26851.0,59.3423,59.399,59.3139,59.3517,26851.0
2022-06-15 12:20:00,62.78,62.84,62.77,62.83,18045.0,59.3517,59.4084,59.3423,59.399,18045.0
2022-06-15 12:25:00,62.82,62.84,62.76,62.84,25916.0,59.3895,59.4084,59.3328,59.4084,25916.0
2022-06-15 12:30:00,62.85,62.87,62.75,62.76,17852.0,59.4179,59.4368,59.3234,59.3328,17852.0
2022-06-15 12:35:00,62.76,62.81,62.71,62.72,23417.0,59.3328,59.3801,59.2855,59.295,23417.0
2022-06-15 12:40:00,62.72,62.76,62.6,62.64,27270.0,59.295,59.3328,59.1815,59.2194,27270.0
2022-06-15 12:45:00,62.65,62.72,62.63,62.72,13807.0,59.2288,59.295,59.2099,59.295,13807.0
2022-06-15 12:50:00,62.72,62.72,62.45,62.47,34964.0,59.295,59.295,59.0397,59.0586,34964.0
2022-06-15 12:55:00,62.46,62.46,62.28,62.33,18474.0,59.0492,59.0492,58.879,58.9263,18474.0
2022-06-15 13:00:00,62.32,62.56,62.31,62.5,13330.0,58.9168,59.1437,58.9074,59.087,13330.0
2022-06-15 13:05:00,62.49,62.52,62.42,62.47,13594.0,59.0775,59.1059,59.0114,59.0586,13594.0
2022-06-15 13:10:00,62.46,62.6,62.45,62.57,8874.0,59.0492,59.1815,59.0397,59.1532,8874.0
2022-06-15 13:15:00,62.57,62.58,62.46,62.51,8191.0,59.1532,59.1626,59.0492,59.0965,8191.0
2022-06-15 13:20:00,62.51,62.56,62.47,62.53,11546.0,59.0965,59.1437,59.0586,59.1154,11546.0
2022-06-15 13:25:00,62.52,62.55,62.45,62.53,71256.0,59.1059,59.1343,59.0397,59.1154,71256.0
2022-06-15 13:30:00,62.53,62.6,62.49,62.54,25339.0,59.1154,59.1815,59.0775,59.1248,25339.0
2022-06-15 13:35:00,62.55,62.55,62.47,62.53,14723.0,59.1343,59.1343,59.0586,59.1154,14723.0
2022-06-15 13:40:00,62.52,62.52,62.46,62.47,12037.0,59.1059,59.1059,59.0492,59.0586,12037.0
2022-06-15 13:45:00,62.47,62.5,62.32,62.32,12931.0,59.0586,59.087,58.9168,58.9168,12931.0
2022-06-15 13:50:00,62.32,62.53,62.24,62.53,19900.0,58.9168,59.1154,58.8412,59.1154,19900.0
2022-06-15 13:55:00,62.53,62.83,62.52,62.78,35832.0,59.1154,59.399,59.1059,59.3517,35832.0
2022-06-15 14:00:00,62.75,63.08,62.14,62.3,80421.0,59.3234,59.6353,58.7467,58.8979,80421.0
2022-06-15 14:05:00,62.31,62.41,61.88,62.17,66199.0,58.9074,59.0019,58.5009,58.775,66199.0
2022-06-15 14:10:00,62.17,62.32,61.89,62.26,117869.0,58.775,58.9168,58.5103,58.8601,117869.0
2022-06-15 14:15:00,62.29,62.6,62.13,62.41,49965.0,58.8885,59.1815,58.7372,59.0019,49965.0
2022-06-15 14:20:00,62.4,62.55,61.91,61.99,43865.0,58.9925,59.1343,58.5292,58.6049,43865.0
2022-06-15 14:25:00,62.01,62.25,61.98,61.98,22214.0,58.6238,58.8507,58.5954,58.5954,22214.0
2022-06-15 14:30:00,61.95,62.08,61.48,61.8,78933.0,58.567,58.6899,58.1227,58.4252,78933.0
2022-06-15 14:35:00,61.86,62.75,61.84,62.62,87669.0,58.482,59.3234,58.463,59.2005,87669.0
2022-06-15 14:40:00,62.49,63.4,62.49,63.34,145100.0,59.0775,59.9379,59.0775,59.8811,145100.0
2022-06-15 14:45:00,63.34,63.45,62.9,62.97,61660.0,59.8811,59.9851,59.4652,59.5313,61660.0
2022-06-15 14:50:00,63.01,63.17,62.4,62.52,93429.0,59.5692,59.7204,58.9925,59.1059,93429.0
2022-06-15 14:55:00,62.64,62.74,62.33,62.49,59511.0,59.2194,59.3139,58.9263,59.0775,59511.0
2022-06-15 15:00:00,62.5,62.86,62.46,62.66,56854.0,59.087,59.4273,59.0492,59.2383,56854.0
2022-06-15 15:05:00,62.69,62.85,62.57,62.74,38028.0,59.2666,59.4179,59.1532,59.3139,38028.0
2022-06-15 15:10:00,62.71,62.83,62.28,62.44,39065.0,59.2855,59.399,58.879,59.0303,39065.0
2022-06-15 15:15:00,62.42,62.49,62.25,62.37,49262.0,59.0114,59.0775,58.8507,58.9641,49262.0
2022-06-15 15:20:00,62.39,62.87,62.39,62.84,34824.0,58.983,59.4368,58.983,59.4084,34824.0
2022-06-15 15:25:00,62.86,63.09,62.79,63.09,55074.0,59.4273,59.6448,59.3612,59.6448,55074.0
2022-06-15 15:30:00,63.08,63.37,62.97,63.29,123792.0,59.6353,59.9095,59.5313,59.8339,123792.0
2022-06-15 15:35:00,63.3,63.35,62.94,62.98,109413.0,59.8433,59.8906,59.503,59.5408,109413.0
2022-06-15 15:40:00,62.97,62.97,62.71,62.75,88952.0,59.5313,59.5313,59.2855,59.3234,88952.0
2022-06-15 15:45:00,62.73,62.88,62.65,62.88,84707.0,59.3044,59.4463,59.2288,59.4463,84707.0
2022-06-15 15:50:00,62.87,62.87,62.5,62.58,104048.0,59.4368,59.4368,59.087,59.1626,104048.0
2022-06-15 15:55:00,62.59,62.71,62.55,62.59,331558.0,59.1721,59.2855,59.1343,59.1721,331558.0
2022-06-16 09:30:00,60.66,61.05,60.39,60.42,322321.0,57.3475,57.7162,57.0922,57.1206,322321.0
2022-06-16 09:35:00,60.41,60.44,60.13,60.38,111300.0,57.1111,57.1395,56.8464,57.0828,111300.0
2022-06-16 09:40:00,60.35,60.44,60.07,60.24,69201.0,57.0544,57.1395,56.7897,56.9504,69201.0
2022-06-16 09:45:00,60.2,60.46,60.19,60.28,113421.0,56.9126,57.1584,56.9031,56.9882,113421.0
2022-06-16 09:50:00,60.28,60.37,60.18,60.18,77145.0,56.9882,57.0733,56.8937,56.8937,77145.0
2022-06-16 09:55:00,60.18,60.28,60.08,60.08,68829.0,56.8937,56.9882,56.7992,56.7992,68829.0
2022-06-16 10:00:00,60.07,60.13,59.79,59.85,143616.0,56.7897,56.8464,56.525,56.5817,143616.0
2022-06-16 10:05:00,59.85,59.89,59.7,59.85,104929.0,56.5817,56.6195,56.4399,56.5817,104929.0
2022-06-16 10:10:00,59.87,59.9,59.69,59.73,108649.0,56.6006,56.629,56.4305,56.4683,108649.0
2022-06-16 10:15:00,59.73,59.96,59.71,59.76,139612.0,56.4683,56.6857,56.4494,56.4966,139612.0
2022-06-16 10:20:00,59.75,59.96,59.59,59.85,134434.0,56.4872,56.6857,56.3359,56.5817,134434.0
2022-06-16 10:25:00,59.85,60.09,59.81,60.07,129505.0,56.5817,56.8086,56.5439,56.7897,129505.0
2022-06-16 10:30:00,60.04,60.11,59.88,59.98,49120.0,56.7613,56.8275,56.6101,56.7046,49120.0
2022-06-16 10:35:00,59.97,60.0,59.67,59.69,40401.0,56.6952,56.7235,56.4115,56.4305,40401.0
2022-06-16 10:40:00,59.69,59.69,59.53,59.53,54024.0,56.4305,56.4305,56.2792,56.2792,54024.0
2022-06-16 10:45:00,59.54,59.6,59.42,59.42,62658.0,56.2886,56.3454,56.1752,56.1752,62658.0
2022-06-16 10:50:00,59.42,59.57,59.39,59.54,51282.0,56.1752,56.317,56.1468,56.2886,51282.0
2022-06-16 10:55:00,59.58,59.62,59.41,59.42,41514.0,56.3265,56.3643,56.1657,56.1752,41514.0
2022-06-16 11:00:00,59.41,59.59,59.39,59.52,31810.0,56.1657,56.3359,56.1468,56.2697,31810.0
2022-06-16 11:05:00,59.49,59.54,59.43,59.53,36039.0,56.2414,56.2886,56.1846,56.2792,36039.0
2022-06-16 11:10:00,59.55,59.81,59.53,59.78,37715.0,56.2981,56.5439,56.2792,56.5155,37715.0
2022-06-16 11:15:00,59.77,59.89,59.6,59.63,36375.0,56.5061,56.6195,56.3454,56.3737,36375.0
2022-06-16 11:20:00,59.63,59.84,59.55,59.84,38691.0,56.3737,56.5723,56.2981,56.5723,38691.0
2022-06-16 11:25:00,59.83,60.13,59.81,60.01,37757.0,56.5628,56.8464,56.5439,56.733,37757.0
2022-06-16 11:30:00,60.02,60.05,59.88,59.99,37781.0,56.7424,56.7708,56.6101,56.7141,37781.0
2022-06-16 11:35:00,59.98,60.1,59.88,60.07,37358.0,56.7046,56.8181,56.6101,56.7897,37358.0
2022-06-16 11:40:00,60.1,60.14,59.66,59.79,30262.0,56.8181,56.8559,56.4021,56.525,30262.0
2022-06-16 11:45:00,59.76,59.78,59.64,59.73,27155.0,56.4966,56.5155,56.3832,56.4683,27155.0
2022-06-16 11:50:00,59.74,59.76,59.59,59.66,21091.0,56.4777,56.4966,56.3359,56.4021,21091.0
2022-06-16 11:55:00,59.66,59.78,59.63,59.78,17759.0,56.4021,56.5155,56.3737,56.5155,17759.0
2022-06-16 12:00:00,59.78,59.82,59.56,59.59,20729.0,56.5155,56.5534,56.3076,56.3359,20729.0
2022-06-16 12:05:00,59.59,59.61,59.4,59.41,20100.0,56.3359,56.3548,56.1563,56.1657,20100.0
2022-06-16 12:10:00,59.4,59.62,59.39,59.49,19605.0,56.1563,56.3643,56.1468,56.2414,19605.0
2022-06-16 12:15:00,59.5,59.7,59.5,59.6,15047.0,56.2508,56.4399,56.2508,56.3454,15047.0
2022-06-16 12:20:00,59.6,59.64,59.51,59.51,15096.0,56.3454,56.3832,56.2603,56.2603,15096.0
2022-06-16 12:25:00,59.53,59.67,59.47,59.64,16924.0,56.2792,56.4115,56.2225,56.3832,16924.0
2022-06-16 12:30:00,59.64,59.68,59.44,59.57,35021.0,56.3832,56.421,56.1941,56.317,35021.0
2022-06-16 12:35:00,59.57,59.57,59.4,59.51,29337.0,56.317,56.317,56.1563,56.2603,29337.0
2022-06-16 12:40:00,59.51,59.73,59.48,59.66,52596.0,56.2603,56.4683,56.2319,56.4021,52596.0
2022-06-16 12:45:00,59.64,59.81,59.61,59.74,21943.0,56.3832,56.5439,56.3548,56.4777,21943.0
2022-06-16 12:50:00,59.73,59.78,59.56,59.56,35665.0,56.4683,56.5155,56.3076,56.3076,35665.0
2022-06-16 12:55:00,59.56,59.56,59.41,59.5,21304.0,56.3076,56.3076,56.1657,56.2508,21304.0
2022-06-16 13:00:00,59.52,59.59,59.36,59.38,19606.0,56.2697,56.3359,56.1185,56.1374,19606.0
2022-06-16 13:05:00,59.37,59.59,59.35,59.51,41431.0,56.1279,56.3359,56.109,56.2603,41431.0
2022-06-16 13:10:00,59.52,59.52,59.32,59.34,83799.0,56.2697,56.2697,56.0807,56.0996,83799.0
2022-06-16 13:15:00,59.34,59.4,59.27,59.27,67695.0,56.0996,56.1563,56.0334,56.0334,67695.0
2022-06-16 13:20:00,59.28,59.31,59.2,59.28,59601.0,56.0428,56.0712,55.9672,56.0428,59601.0
2022-06-16 13:25:00,59.28,59.72,59.24,59.63,55559.0,56.0428,56.4588,56.005,56.3737,55559.0
2022-06-16 13:30:00,59.63,59.73,59.54,59.7,49413.0,56.3737,56.4683,56.2886,56.4399,49413.0
2022-06-16 13:35:00,59.71,59.73,59.57,59.65,47166.0,56.4494,56.4683,56.317,56.3926,47166.0
2022-06-16 13:40:00,59.67,59.7,59.45,59.46,18910.0,56.4115,56.4399,56.2036,56.213,18910.0
2022-06-16 13:45:00,59.44,59.47,59.34,59.45,23969.0,56.1941,56.2225,56.0996,56.2036,23969.0
2022-06-16 13:50:00,59.48,59.48,59.38,59.45,16871.0,56.2319,56.2319,56.1374,56.2036,16871.0
2022-06-16 13:55:00,59.44,59.49,59.3,59.33,27090.0,56.1941,56.2414,56.0617,56.0901,27090.0
2022-06-16 14:00:00,59.31,59.47,59.27,59.43,23937.0,56.0712,56.2225,56.0334,56.1846,23937.0
2022-06-16 14:05:00,59.42,59.45,59.25,59.26,10503.0,56.1752,56.2036,56.0145,56.0239,10503.0
2022-06-16 14:10:00,59.25,59.35,59.21,59.35,10339.0,56.0145,56.109,55.9767,56.109,10339.0
2022-06-16 14:15:00,59.34,59.36,59.2,59.28,29726.0,56.0996,56.1185,55.9672,56.0428,29726.0
2022-06-16 14:20:00,59.27,59.32,59.2,59.21,14299.0,56.0334,56.0807,55.9672,55.9767,14299.0
2022-06-16 14:25:00,59.2,59.24,59.16,59.16,17972.0,55.9672,56.005,55.9294,55.9294,17972.0
2022-06-16 14:30:00,59.16,59.25,59.15,59.16,18409.0,55.9294,56.0145,55.9199,55.9294,18409.0
2022-06-16 14:35:00,59.19,59.22,59.11,59.21,37934.0,55.9578,55.9861,55.8821,55.9767,37934.0
2022-06-16 14:40:00,59.2,59.4,59.2,59.26,39850.0,55.9672,56.1563,55.9672,56.0239,39850.0
2022-06-16 14:45:00,59.27,59.37,59.06,59.06,30260.0,56.0334,56.1279,55.8349,55.8349,30260.0
2022-06-16 14:50:00,59.07,59.09,58.97,58.98,46262.0,55.8443,55.8632,55.7498,55.7592,46262.0
2022-06-16 14:55:00,58.98,59.12,58.95,59.08,35762.0,55.7592,55.8916,55.7309,55.8538,35762.0
2022-06-16 15:00:00,59.08,59.42,59.06,59.34,84911.0,55.8538,56.1752,55.8349,56.0996,84911.0
2022-06-16 15:05:00,59.33,59.48,59.26,59.48,61072.0,56.0901,56.2319,56.0239,56.2319,61072.0
2022-06-16 15:10:00,59.48,59.56,59.28,59.35,75459.0,56.2319,56.3076,56.0428,56.109,75459.0
2022-06-16 15:15:00,59.35,59.42,59.26,59.41,34720.0,56.109,56.1752,56.0239,56.1657,34720.0
2022-06-16 15:20:00,59.4,59.5,59.36,59.38,40002.0,56.1563,56.2508,56.1185,56.1374,40002.0
2022-06-16 15:25:00,59.38,59.56,59.36,59.49,30778.0,56.1374,56.3076,56.1185,56.2414,30778.0
2022-06-16 15:30:00,59.5,59.5,59.07,59.07,238158.0,56.2508,56.2508,55.8443,55.8443,238158.0
2022-06-16 15:35:00,59.07,59.21,59.04,59.15,168364.0,55.8443,55.9767,55.8159,55.9199,168364.0
2022-06-16 15:40:00,59.16,59.31,59.12,59.15,107732.0,55.9294,56.0712,55.8916,55.9199,107732.0
2022-06-16 15:45:00,59.14,59.21,58.96,58.97,58395.0,55.9105,55.9767,55.7403,55.7498,58395.0
2022-06-16 15:50:00,58.99,59.23,58.98,59.19,155313.0,55.7687,55.9956,55.7592,55.9578,155313.0
2022-06-16 15:55:00,59.19,59.46,59.18,59.43,282139.0,55.9578,56.213,55.9483,56.1846,282139.0
2022-06-17 09:30:00,59.76,60.07,59.59,59.83,91509.0,56.4966,56.7897,56.3359,56.5628,91509.0
2022-06-17 09:35:00,59.88,59.99,59.56,59.84,140450.0,56.6101,56.7141,56.3076,56.5723,140450.0
2022-06-17 09:40:00,59.86,60.07,59.79,59.98,178334.0,56.5912,56.7897,56.525,56.7046,178334.0
2022-06-17 09:45:00,59.9,60.18,59.9,60.14,51849.0,56.629,56.8937,56.629,56.8559,51849.0
2022-06-17 09:50:00,60.15,60.57,60.13,60.55,74260.0,56.8653,57.2624,56.8464,57.2435,74260.0
2022-06-17 09:55:00,60.55,60.8,60.37,60.43,109435.0,57.2435,57.4798,57.0733,57.13,109435.0
2022-06-17 10:00:00,60.43,60.43,59.94,59.94,99565.0,57.13,57.13,56.6668,56.6668,99565.0
2022-06-17 10:05:00,59.96,60.14,59.88,59.98,56105.0,56.6857,56.8559,56.6101,56.7046,56105.0
2022-06-17 10:10:00,59.99,60.24,59.99,60.06,80944.0,56.7141,56.9504,56.7141,56.7802,80944.0
2022-06-17 10:15:00,60.03,60.08,59.68,59.76,94919.0,56.7519,56.7992,56.421,56.4966,94919.0
2022-06-17 10:20:00,59.77,59.77,59.49,59.57,63905.0,56.5061,56.5061,56.2414,56.317,63905.0
2022-06-17 10:25:00,59.55,59.72,59.43,59.6,146525.0,56.2981,56.4588,56.1846,56.3454,146525.0
2022-06-17 10:30:00,59.62,59.64,59.33,59.47,57060.0,56.3643,56.3832,56.0901,56.2225,57060.0
2022-06-17 10:35:00,59.43,59.74,59.28,59.62,109503.0,56.1846,56.4777,56.0428,56.3643,109503.0
2022-06-17 10:40:00,59.59,59.62,59.46,59.54,55689.0,56.3359,56.3643,56.213,56.2886,55689.0
2022-06-17 10:45:00,59.53,59.54,59.2,59.26,95878.0,56.2792,56.2886,55.9672,56.0239,95878.0
2022-06-17 10:50:00,59.23,59.46,59.23,59.4,38999.0,55.9956,56.213,55.9956,56.1563,38999.0
2022-06-17 10:55:00,59.41,59.66,59.41,59.64,93293.0,56.1657,56.4021,56.1657,56.3832,93293.0
2022-06-17 11:00:00,59.63,60.0,59.47,59.93,106920.0,56.3737,56.7235,56.2225,56.6573,106920.0
2022-06-17 11:05:00,59.9,60.15,59.86,60.14,56702.0,56.629,56.8653,56.5912,56.8559,56702.0
2022-06-17 11:10:00,60.13,60.15,59.98,60.01,54427.0,56.8464,56.8653,56.7046,56.733,54427.0
2022-06-17 11:15:00,60.01,60.46,60.01,60.39,85954.0,56.733,57.1584,56.733,57.0922,85954.0
2022-06-17 11:20:00,60.4,60.42,60.14,60.18,35332.0,57.1017,57.1206,56.8559,56.8937,35332.0
2022-06-17 11:25:00,60.16,60.37,60.09,60.33,42558.0,56.8748,57.0733,56.8086,57.0355,42558.0
2022-06-17 11:30:00,60.34,60.45,60.25,60.25,54065.0,57.045,57.1489,56.9599,56.9599,54065.0
2022-06-17 11:35:00,60.22,60.26,60.11,60.21,106122.0,56.9315,56.9693,56.8275,56.9221,106122.0
2022-06-17 11:40:00,60.21,60.32,60.15,60.15,24981.0,56.9221,57.026,56.8653,56.8653,24981.0
2022-06-17 11:45:00,60.14,60.23,60.08,60.21,21853.0,56.8559,56.941,56.7992,56.9221,21853.0
2022-06-17 11:50:00,60.2,60.26,60.0,60.05,22589.0,56.9126,56.9693,56.7235,56.7708,22589.0
2022-06-17 11:55:00,60.06,60.13,59.97,60.04,16408.0,56.7802,56.8464,56.6952,56.7613,16408.0
2022-06-17 12:00:00,60.01,60.02,59.77,59.88,24670.0,56.733,56.7424,56.5061,56.6101,24670.0
2022-06-17 12:05:00,59.87,60.11,59.84,60.05,43172.0,56.6006,56.8275,56.5723,56.7708,43172.0
2022-06-17 12:10:00,60.08,60.25,59.97,60.24,27362.0,56.7992,56.9599,56.6952,56.9504,27362.0
2022-06-17 12:15:00,60.26,60.35,60.16,60.16,26770.0,56.9693,57.0544,56.8748,56.8748,26770.0
2022-06-17 12:20:00,60.16,60.35,60.15,60.33,29938.0,56.8748,57.0544,56.8653,57.0355,29938.0
2022-06-17 12:25:00,60.31,60.33,60.2,60.23,19471.0,57.0166,57.0355,56.9126,56.941,19471.0
2022-06-17 12:30:00,60.25,60.34,60.14,60.29,46843.0,56.9599,57.045,56.8559,56.9977,46843.0
2022-06-17 12:35:00,60.28,60.39,60.18,60.39,45262.0,56.9882,57.0922,56.8937,57.0922,45262.0
2022-06-17 12:40:00,60.39,60.4,60.22,60.4,28053.0,57.0922,57.1017,56.9315,57.1017,28053.0
2022-06-17 12:45:00,60.43,60.47,60.31,60.45,51269.0,57.13,57.1679,57.0166,57.1489,51269.0
2022-06-17 12:50:00,60.45,60.45,60.13,60.17,37680.0,57.1489,57.1489,56.8464,56.8842,37680.0
2022-06-17 12:55:00,60.19,60.24,60.13,60.2,23917.0,56.9031,56.9504,56.8464,56.9126,23917.0
2022-06-17 13:00:00,60.2,60.39,60.13,60.39,34942.0,56.9126,57.0922,56.8464,57.0922,34942.0
2022-06-17 13:05:00,60.38,60.61,60.37,60.58,77872.0,57.0828,57.3002,57.0733,57.2719,77872.0
2022-06-17 13:10:00,60.58,60.82,60.51,60.7,46098.0,57.2719,57.4987,57.2057,57.3853,46098.0
2022-06-17 13:15:00,60.71,60.81,60.56,60.75,250973.0,57.3948,57.4893,57.2529,57.4326,250973.0
2022-06-17 13:20:00,60.75,60.82,60.68,60.82,129811.0,57.4326,57.4987,57.3664,57.4987,129811.0
2022-06-17 13:25:00,60.82,60.83,60.63,60.65,81778.0,57.4987,57.5082,57.3191,57.338,81778.0
2022-06-17 13:30:00,60.67,60.73,60.56,60.73,110152.0,57.3569,57.4137,57.2529,57.4137,110152.0
2022-06-17 13:35:00,60.73,60.83,60.63,60.7,100603.0,57.4137,57.5082,57.3191,57.3853,100603.0
2022-06-17 13:40:00,60.71,60.82,60.65,60.79,68274.0,57.3948,57.4987,57.338,57.4704,68274.0
2022-06-17 13:45:00,60.78,60.78,60.49,60.61,52752.0,57.4609,57.4609,57.1868,57.3002,52752.0
2022-06-17 13:50:00,60.63,60.71,60.61,60.64,25062.0,57.3191,57.3948,57.3002,57.3286,25062.0
2022-06-17 13:55:00,60.63,60.81,60.6,60.7,55020.0,57.3191,57.4893,57.2908,57.3853,55020.0
2022-06-17 14:00:00,60.72,60.8,60.7,60.76,96380.0,57.4042,57.4798,57.3853,57.442,96380.0
2022-06-17 14:05:00,60.75,60.81,60.65,60.74,27450.0,57.4326,57.4893,57.338,57.4231,27450.0
2022-06-17 14:10:00,60.75,60.76,60.64,60.76,36301.0,57.4326,57.442,57.3286,57.442,36301.0
2022-06-17 14:15:00,60.75,60.82,60.7,60.79,59263.0,57.4326,57.4987,57.3853,57.4704,59263.0
2022-06-17 14:20:00,60.81,60.9,60.75,60.83,63666.0,57.4893,57.5744,57.4326,57.5082,63666.0
2022-06-17 14:25:00,60.83,60.89,60.76,60.77,25091.0,57.5082,57.5649,57.442,57.4515,25091.0
2022-06-17 14:30:00,60.76,60.77,60.64,60.77,61329.0,57.442,57.4515,57.3286,57.4515,61329.0
2022-06-17 14:35:00,60.79,60.93,60.74,60.92,26574.0,57.4704,57.6027,57.4231,57.5933,26574.0
2022-06-17 14:40:00,60.96,61.03,60.85,60.88,58954.0,57.6311,57.6973,57.5271,57.5555,58954.0
2022-06-17 14:45:00,60.87,60.88,60.72,60.72,33538.0,57.546,57.5555,57.4042,57.4042,33538.0
2022-06-17 14:50:00,60.71,60.72,60.58,60.63,37526.0,57.3948,57.4042,57.2719,57.3191,37526.0
2022-06-17 14:55:00,60.64,60.7,60.54,60.62,38239.0,57.3286,57.3853,57.234,57.3097,38239.0
2022-06-17 15:00:00,60.62,60.76,60.61,60.64,41593.0,57.3097,57.442,57.3002,57.3286,41593.0
2022-06-17 15:05:00,60.65,60.67,60.55,60.58,57835.0,57.338,57.3569,57.2435,57.2719,57835.0
2022-06-17 15:10:00,60.57,60.58,60.33,60.35,94260.0,57.2624,57.2719,57.0355,57.0544,94260.0
2022-06-17 15:15:00,60.35,60.57,60.32,60.5,74801.0,57.0544,57.2624,57.026,57.1962,74801.0
2022-06-17 15:20:00,60.51,60.71,60.49,60.69,76733.0,57.2057,57.3948,57.1868,57.3758,76733.0
2022-06-17 15:25:00,60.68,60.8,60.67,60.7,126976.0,57.3664,57.4798,57.3569,57.3853,126976.0
2022-06-17 15:30:00,60.7,60.7,60.47,60.52,155587.0,57.3853,57.3853,57.1679,57.2151,155587.0
2022-06-17 15:35:00,60.52,60.66,60.51,60.64,137360.0,57.2151,57.3475,57.2057,57.3286,137360.0
2022-06-17 15:40:00,60.64,60.66,60.45,60.48,169841.0,57.3286,57.3475,57.1489,57.1773,169841.0
2022-06-17 15:45:00,60.48,60.52,60.42,60.46,316333.0,57.1773,57.2151,57.1206,57.1584,316333.0
2022-06-17 15:50:00,60.45,60.52,60.31,60.42,560496.0,57.1489,57.2151,57.0166,57.1206,560496.0
2022-06-17 15:55:00,60.42,60.57,60.41,60.51,658146.0,57.1206,57.2624,57.1111,57.2057,658146.0
2022-06-21 09:30:00,61.39,61.89,61.28,61.41,389653.0,58.3404,58.8156,58.2359,58.3594,389653.0
2022-06-21 09:35:00,61.37,61.58,60.81,60.82,233009.0,58.3214,58.521,57.7892,57.7987,233009.0
2022-06-21 09:40:00,60.83,61.22,60.83,61.18,148328.0,57.8082,58.1789,57.8082,58.1408,148328.0
2022-06-21 09:45:00,61.13,61.13,60.85,61.09,109780.0,58.0933,58.0933,57.8272,58.0553,109780.0
2022-06-21 09:50:00,61.1,61.52,61.01,61.49,230444.0,58.0648,58.464,57.9793,58.4354,230444.0
2022-06-21 09:55:00,61.49,61.74,61.49,61.64,164408.0,58.4354,58.673,58.4354,58.578,164408.0
2022-06-21 10:00:00,61.6,61.69,61.4,61.69,96111.0,58.54,58.6255,58.3499,58.6255,96111.0
2022-06-21 10:05:00,61.67,61.78,61.62,61.65,55383.0,58.6065,58.711,58.559,58.5875,55383.0
2022-06-21 10:10:00,61.68,62.06,61.64,62.06,49558.0,58.616,58.9771,58.578,58.9771,49558.0
2022-06-21 10:15:00,62.07,62.31,62.04,62.04,81526.0,58.9866,59.2147,58.9581,58.9581,81526.0
2022-06-21 10:20:00,62.03,62.05,61.9,62.02,38008.0,58.9486,58.9676,58.8251,58.9391,38008.0
2022-06-21 10:25:00,62.0,62.1,61.9,62.04,164787.0,58.9201,59.0151,58.8251,58.9581,164787.0
2022-06-21 10:30:00,62.06,62.21,61.98,62.01,46755.0,58.9771,59.1197,58.9011,58.9296,46755.0
2022-06-21 10:35:00,62.01,62.21,61.91,62.21,53661.0,58.9296,59.1197,58.8346,59.1197,53661.0
2022-06-21 10:40:00,62.21,62.34,62.17,62.22,45665.0,59.1197,59.2432,59.0817,59.1292,45665.0
2022-06-21 10:45:00,62.21,62.22,62.08,62.22,62799.0,59.1197,59.1292,58.9961,59.1292,62799.0
2022-06-21 10:50:00,62.21,62.23,61.96,62.03,26599.0,59.1197,59.1387,58.8821,58.9486,26599.0
2022-06-21 10:55:00,62.04,62.08,61.93,62.06,26582.0,58.9581,58.9961,58.8536,58.9771,26582.0
2022-06-21 11:00:00,62.06,62.14,61.97,62.0,27735.0,58.9771,59.0532,58.8916,58.9201,27735.0
2022-06-21 11:05:00,61.99,62.05,61.87,61.94,40642.0,58.9106,58.9676,58.7966,58.8631,40642.0
2022-06-21 11:10:00,61.95,61.96,61.81,61.82,15865.0,58.8726,58.8821,58.7396,58.7491,15865.0
2022-06-21 11:15:00,61.81,61.9,61.74,61.83,82198.0,58.7396,58.8251,58.673,58.7586,82198.0
2022-06-21 11:20:00,61.85,61.91,61.68,61.75,29039.0,58.7776,58.8346,58.616,58.6825,29039.0
2022-06-21 11:25:00,61.75,61.78,61.62,61.64,21391.0,58.6825,58.711,58.559,58.578,21391.0
2022-06-21 11:30:00,61.65,61.66,61.59,61.64,36133.0,58.5875,58.597,58.5305,58.578,36133.0
2022-06-21 11:35:00,61.65,61.71,61.53,61.56,21166.0,58.5875,58.6445,58.4735,58.502,21166.0
2022-06-21 11:40:00,61.55,61.65,61.47,61.59,26007.0,58.4925,58.5875,58.4164,58.5305,26007.0
2022-06-21 11:45:00,61.59,61.59,61.45,61.58,45631.0,58.5305,58.5305,58.3974,58.521,45631.0
2022-06-21 11:50:00,61.57,61.6,61.5,61.59,34402.0,58.5115,58.54,58.445,58.5305,34402.0
2022-06-21 11:55:00,61.6,61.72,61.59,61.59,27987.0,58.54,58.654,58.5305,58.5305,27987.0
2022-06-21 12:00:00,61.6,61.72,61.59,61.66,51588.0,58.54,58.654,58.5305,58.597,51588.0
2022-06-21 12:05:00,61.64,61.72,61.58,61.6,14561.0,58.578,58.654,58.521,58.54,14561.0
2022-06-21 12:10:00,61.6,61.66,61.54,61.61,17813.0,58.54,58.597,58.483,58.5495,17813.0
2022-06-21 12:15:00,61.61,61.61,61.51,61.53,24815.0,58.5495,58.5495,58.4545,58.4735,24815.0
2022-06-21 12:20:00,61.53,61.55,61.42,61.47,22097.0,58.4735,58.4925,58.3689,58.4164,22097.0
2022-06-21 12:25:00,61.48,61.54,61.43,61.52,28755.0,58.4259,58.483,58.3784,58.464,28755.0
2022-06-21 12:30:00,61.52,61.6,61.47,61.54,19627.0,58.464,58.54,58.4164,58.483,19627.0
2022-06-21 12:35:00,61.54,61.68,61.53,61.67,53652.0,58.483,58.616,58.4735,58.6065,53652.0
2022-06-21 12:40:00,61.66,61.72,61.6,61.72,29624.0,58.597,58.654,58.54,58.654,29624.0
2022-06-21 12:45:00,61.74,61.75,61.67,61.74,14796.0,58.673,58.6825,58.6065,58.673,14796.0
2022-06-21 12:50:00,61.74,61.8,61.71,61.8,24311.0,58.673,58.7301,58.6445,58.7301,24311.0
2022-06-21 12:55:00,61.79,61.85,61.73,61.73,28048.0,58.7205,58.7776,58.6635,58.6635,28048.0
2022-06-21 13:00:00,61.73,61.75,61.63,61.64,18295.0,58.6635,58.6825,58.5685,58.578,18295.0
2022-06-21 13:05:00,61.63,61.63,61.48,61.57,31362.0,58.5685,58.5685,58.4259,58.5115,31362.0
2022-06-21 13:10:00,61.58,61.66,61.56,61.65,21278.0,58.521,58.597,58.502,58.5875,21278.0
2022-06-21 13:15:00,61.66,61.66,61.53,61.55,12710.0,58.597,58.597,58.4735,58.4925,12710.0
2022-06-21 13:20:00,61.56,61.56,61.47,61.5,22248.0,58.502,58.502,58.4164,58.445,22248.0
2022-06-21 13:25:00,61.5,61.55,61.43,61.47,21339.0,58.445,58.4925,58.3784,58.4164,21339.0
2022-06-21 13:30:00,61.48,61.66,61.48,61.64,14280.0,58.4259,58.597,58.4259,58.578,14280.0
2022-06-21 13:35:00,61.63,61.63,61.5,61.5,15579.0,58.5685,58.5685,58.445,58.445,15579.0
2022-06-21 13:40:00,61.5,61.5,61.35,61.45,20842.0,58.445,58.445,58.3024,58.3974,20842.0
2022-06-21 13:45:00,61.48,61.49,61.36,61.37,15889.0,58.4259,58.4354,58.3119,58.3214,15889.0
2022-06-21 13:50:00,61.38,61.42,61.31,61.31,17815.0,58.3309,58.3689,58.2644,58.2644,17815.0
2022-06-21 13:55:00,61.31,61.34,61.25,61.27,16051.0,58.2644,58.2929,58.2074,58.2264,16051.0
2022-06-21 14:00:00,61.27,61.28,61.17,61.22,19978.0,58.2264,58.2359,58.1313,58.1789,19978.0
2022-06-21 14:05:00,61.21,61.27,61.19,61.27,15694.0,58.1694,58.2264,58.1504,58.2264,15694.0
2022-06-21 14:10:00,61.27,61.32,61.21,61.22,17340.0,58.2264,58.2739,58.1694,58.1789,17340.0
2022-06-21 14:15:00,61.23,61.27,61.19,61.21,15427.0,58.1884,58.2264,58.1504,58.1694,15427.0
2022-06-21 14:20:00,61.21,61.27,61.17,61.19,19099.0,58.1694,58.2264,58.1313,58.1504,19099.0
2022-06-21 14:25:00,61.19,61.28,61.15,61.25,38209.0,58.1504,58.2359,58.1123,58.2074,38209.0
2022-06-21 14:30:00,61.26,61.33,61.26,61.29,18261.0,58.2169,58.2834,58.2169,58.2454,18261.0
2022-06-21 14:35:00,61.3,61.32,61.2,61.24,32347.0,58.2549,58.2739,58.1599,58.1979,32347.0
2022-06-21 14:40:00,61.23,61.37,61.22,61.32,44170.0,58.1884,58.3214,58.1789,58.2739,44170.0
2022-06-21 14:45:00,61.32,61.32,61.24,61.24,15665.0,58.2739,58.2739,58.1979,58.1979,15665.0
2022-06-21 14:50:00,61.23,61.41,61.22,61.41,55615.0,58.1884,58.3594,58.1789,58.3594,55615.0
2022-06-21 14:55:00,61.41,61.44,61.34,61.35,21931.0,58.3594,58.3879,58.2929,58.3024,21931.0
2022-06-21 15:00:00,61.36,61.41,61.3,61.34,38116.0,58.3119,58.3594,58.2549,58.2929,38116.0
2022-06-21 15:05:00,61.34,61.36,61.3,61.34,16691.0,58.2929,58.3119,58.2549,58.2929,16691.0
2022-06-21 15:10:00,61.34,61.39,61.33,61.33,56916.0,58.2929,58.3404,58.2834,58.2834,56916.0
2022-06-21 15:15:00,61.35,61.35,61.22,61.22,30423.0,58.3024,58.3024,58.1789,58.1789,30423.0
2022-06-21 15:20:00,61.22,61.29,61.18,61.23,23977.0,58.1789,58.2454,58.1408,58.1884,23977.0
2022-06-21 15:25:00,61.22,61.23,61.14,61.2,24931.0,58.1789,58.1884,58.1028,58.1599,24931.0
2022-06-21 15:30:00,61.21,61.27,61.17,61.25,36509.0,58.1694,58.2264,58.1313,58.2074,36509.0
2022-06-21 15:35:00,61.25,61.25,61.14,61.18,89946.0,58.2074,58.2074,58.1028,58.1408,89946.0
2022-06-21 15:40:00,61.18,61.25,61.15,61.22,153041.0,58.1408,58.2074,58.1123,58.1789,153041.0
2022-06-21 15:45:00,61.22,61.23,61.16,61.17,59091.0,58.1789,58.1884,58.1218,58.1313,59091.0
2022-06-21 15:50:00,61.18,61.3,61.13,61.18,146140.0,58.1408,58.2549,58.0933,58.1408,146140.0
2022-06-21 15:55:00,61.18,61.18,61.02,61.04,311653.0,58.1408,58.1408,57.9888,58.0078,311653.0
2022-06-22 09:30:00,60.28,61.29,60.05,61.12,190217.0,57.2856,58.2454,57.067,58.0838,190217.0
2022-06-22 09:35:00,61.14,61.14,60.79,60.84,122952.0,58.1028,58.1028,57.7702,57.8177,122952.0
2022-06-22 09:40:00,60.9,60.98,60.59,60.83,60830.0,57.8748,57.9508,57.5802,57.8082,60830.0
2022-06-22 09:45:00,60.91,60.97,60.64,60.69,40879.0,57.8843,57.9413,57.6277,57.6752,40879.0
2022-06-22 09:50:00,60.69,61.0,60.47,60.96,77027.0,57.6752,57.9698,57.4661,57.9318,77027.0
2022-06-22 09:55:00,60.98,61.1,60.92,60.94,42759.0,57.9508,58.0648,57.8938,57.9128,42759.0
2022-06-22 10:00:00,60.98,60.98,60.66,60.81,87530.0,57.9508,57.9508,57.6467,57.7892,87530.0
2022-06-22 10:05:00,60.8,61.0,60.72,60.98,54043.0,57.7797,57.9698,57.7037,57.9508,54043.0
2022-06-22 10:10:00,61.0,61.31,60.91,61.28,68029.0,57.9698,58.2644,57.8843,58.2359,68029.0
2022-06-22 10:15:00,61.27,61.41,61.12,61.36,134346.0,58.2264,58.3594,58.0838,58.3119,134346.0
2022-06-22 10:20:00,61.35,61.48,61.23,61.44,66323.0,58.3024,58.4259,58.1884,58.3879,66323.0
2022-06-22 10:25:00,61.44,61.47,61.31,61.37,56313.0,58.3879,58.4164,58.2644,58.3214,56313.0
2022-06-22 10:30:00,61.38,61.49,61.35,61.47,165707.0,58.3309,58.4354,58.3024,58.4164,165707.0
2022-06-22 10:35:00,61.46,61.71,61.45,61.7,58296.0,58.4069,58.6445,58.3974,58.635,58296.0
2022-06-22 10:40:00,61.71,61.76,61.49,61.58,90730.0,58.6445,58.692,58.4354,58.521,90730.0
2022-06-22 10:45:00,61.56,61.59,61.26,61.32,26471.0,58.502,58.5305,58.2169,58.2739,26471.0
2022-06-22 10:50:00,61.31,61.39,61.24,61.32,44422.0,58.2644,58.3404,58.1979,58.2739,44422.0
2022-06-22 10:55:00,61.3,61.31,61.21,61.21,39543.0,58.2549,58.2644,58.1694,58.1694,39543.0
2022-06-22 11:00:00,61.2,61.2,60.93,61.01,32740.0,58.1599,58.1599,57.9033,57.9793,32740.0
2022-06-22 11:05:00,61.04,61.16,61.0,61.0,16311.0,58.0078,58.1218,57.9698,57.9698,16311.0
2022-06-22 11:10:00,61.01,61.07,60.9,60.9,29352.0,57.9793,58.0363,57.8748,57.8748,29352.0
2022-06-22 11:15:00,60.9,61.07,60.88,61.04,76682.0,57.8748,58.0363,57.8558,58.0078,76682.0
2022-06-22 11:20:00,61.03,61.03,60.83,60.99,18939.0,57.9983,57.9983,57.8082,57.9603,18939.0
2022-06-22 11:25:00,60.99,61.13,60.99,61.08,21266.0,57.9603,58.0933,57.9603,58.0458,21266.0
2022-06-22 11:30:00,61.05,61.21,61.05,61.13,14977.0,58.0173,58.1694,58.0173,58.0933,14977.0
2022-06-22 11:35:00,61.13,61.24,61.12,61.22,22553.0,58.0933,58.1979,58.0838,58.1789,22553.0
2022-06-22 11:40:00,61.23,61.23,60.9,60.92,41518.0,58.1884,58.1884,57.8748,57.8938,41518.0
2022-06-22 11:45:00,60.94,60.94,60.74,60.89,24314.0,57.9128,57.9128,57.7227,57.8653,24314.0
2022-06-22 11:50:00,60.9,60.9,60.67,60.68,24242.0,57.8748,57.8748,57.6562,57.6657,24242.0
2022-06-22 11:55:00,60.71,60.75,60.59,60.6,11931.0,57.6942,57.7322,57.5802,57.5897,11931.0
2022-06-22 12:00:00,60.62,60.85,60.62,60.66,27605.0,57.6087,57.8272,57.6087,57.6467,27605.0
2022-06-22 12:05:00,60.63,60.68,60.56,60.6,15215.0,57.6182,57.6657,57.5516,57.5897,15215.0
2022-06-22 12:10:00,60.62,60.75,60.59,60.7,15629.0,57.6087,57.7322,57.5802,57.6847,15629.0
2022-06-22 12:15:00,60.71,60.85,60.69,60.84,17911.0,57.6942,57.8272,57.6752,57.8177,17911.0
2022-06-22 12:20:00,60.82,60.91,60.78,60.87,19370.0,57.7987,57.8843,57.7607,57.8462,19370.0
2022-06-22 12:25:00,60.86,60.91,60.81,60.85,22321.0,57.8367,57.8843,57.7892,57.8272,22321.0
2022-06-22 12:30:00,60.84,60.99,60.82,60.98,18152.0,57.8177,57.9603,57.7987,57.9508,18152.0
2022-06-22 12:35:00,60.99,61.06,60.97,60.99,28141.0,57.9603,58.0268,57.9413,57.9603,28141.0
2022-06-22 12:40:00,61.0,61.12,61.0,61.12,16243.0,57.9698,58.0838,57.9698,58.0838,16243.0
2022-06-22 12:45:00,61.11,61.13,61.01,61.01,23624.0,58.0743,58.0933,57.9793,57.9793,23624.0
2022-06-22 12:50:00,61.01,61.09,60.98,61.07,9360.0,57.9793,58.0553,57.9508,58.0363,9360.0
2022-06-22 12:55:00,61.06,61.17,61.0,61.16,17354.0,58.0268,58.1313,57.9698,58.1218,17354.0
2022-06-22 13:00:00,61.16,61.18,60.96,61.03,22233.0,58.1218,58.1408,57.9318,57.9983,22233.0
2022-06-22 13:05:00,61.01,61.13,61.01,61.1,14053.0,57.9793,58.0933,57.9793,58.0648,14053.0
2022-06-22 13:10:00,61.09,61.19,61.09,61.16,12672.0,58.0553,58.1504,58.0553,58.1218,12672.0
2022-06-22 13:15:00,61.16,61.22,61.11,61.22,25456.0,58.1218,58.1789,58.0743,58.1789,25456.0
2022-06-22 13:20:00,61.21,61.25,61.18,61.2,15059.0,58.1694,58.2074,58.1408,58.1599,15059.0
2022-06-22 13:25:00,61.22,61.22,61.12,61.14,13569.0,58.1789,58.1789,58.0838,58.1028,13569.0
2022-06-22 13:30:00,61.13,61.13,61.01,61.01,17493.0,58.0933,58.0933,57.9793,57.9793,17493.0
2022-06-22 13:35:00,61.01,61.07,60.96,61.07,18222.0,57.9793,58.0363,57.9318,58.0363,18222.0
2022-06-22 13:40:00,61.06,61.12,61.05,61.12,18270.0,58.0268,58.0838,58.0173,58.0838,18270.0
2022-06-22 13:45:00,61.11,61.22,61.1,61.21,20257.0,58.0743,58.1789,58.0648,58.1694,20257.0
2022-06-22 13:50:00,61.2,61.2,61.07,61.09,21984.0,58.1599,58.1599,58.0363,58.0553,21984.0
2022-06-22 13:55:00,61.11,61.14,61.04,61.12,23350.0,58.0743,58.1028,58.0078,58.0838,23350.0
2022-06-22 14:00:00,61.12,61.14,60.86,60.98,191686.0,58.0838,58.1028,57.8367,57.9508,191686.0
2022-06-22 14:05:00,60.99,61.24,60.98,61.23,96627.0,57.9603,58.1979,57.9508,58.1884,96627.0
2022-06-22 14:10:00,61.22,61.22,61.13,61.2,54497.0,58.1789,58.1789,58.0933,58.1599,54497.0
2022-06-22 14:15:00,61.2,61.3,61.18,61.27,36282.0,58.1599,58.2549,58.1408,58.2264,36282.0
2022-06-22 14:20:00,61.28,61.28,61.12,61.21,20048.0,58.2359,58.2359,58.0838,58.1694,20048.0
2022-06-22 14:25:00,61.2,61.2,61.07,61.08,39683.0,58.1599,58.1599,58.0363,58.0458,39683.0
2022-06-22 14:30:00,61.09,61.22,61.08,61.22,15504.0,58.0553,58.1789,58.0458,58.1789,15504.0
2022-06-22 14:35:00,61.23,61.23,61.16,61.16,18752.0,58.1884,58.1884,58.1218,58.1218,18752.0
2022-06-22 14:40:00,61.16,61.2,61.04,61.08,19001.0,58.1218,58.1599,58.0078,58.0458,19001.0
2022-06-22 14:45:00,61.08,61.11,60.97,60.98,18525.0,58.0458,58.0743,57.9413,57.9508,18525.0
2022-06-22 14:50:00,60.97,61.04,60.91,61.04,21352.0,57.9413,58.0078,57.8843,58.0078,21352.0
2022-06-22 14:55:00,61.04,61.1,61.04,61.09,19759.0,58.0078,58.0648,58.0078,58.0553,19759.0
2022-06-22 15:00:00,61.1,61.15,60.98,61.14,19799.0,58.0648,58.1123,57.9508,58.1028,19799.0
2022-06-22 15:05:00,61.15,61.19,61.06,61.08,13500.0,58.1123,58.1504,58.0268,58.0458,13500.0
2022-06-22 15:10:00,61.07,61.11,61.01,61.08,21476.0,58.0363,58.0743,57.9793,58.0458,21476.0
2022-06-22 15:15:00,61.08,61.1,61.01,61.04,18434.0,58.0458,58.0648,57.9793,58.0078,18434.0
2022-06-22 15:20:00,61.03,61.1,61.02,61.02,19250.0,57.9983,58.0648,57.9888,57.9888,19250.0
2022-06-22 15:25:00,61.01,61.01,60.8,60.82,38664.0,57.9793,57.9793,57.7797,57.7987,38664.0
2022-06-22 15:30:00,60.81,60.86,60.75,60.75,47226.0,57.7892,57.8367,57.7322,57.7322,47226.0
2022-06-22 15:35:00,60.73,60.76,60.57,60.62,98393.0,57.7132,57.7417,57.5612,57.6087,98393.0
2022-06-22 15:40:00,60.62,60.63,60.53,60.62,77515.0,57.6087,57.6182,57.5231,57.6087,77515.0
2022-06-22 15:45:00,60.62,60.62,60.51,60.57,88691.0,57.6087,57.6087,57.5041,57.5612,88691.0
2022-06-22 15:50:00,60.56,60.86,60.52,60.82,125424.0,57.5516,57.8367,57.5136,57.7987,125424.0
2022-06-22 15:55:00,60.83,60.87,60.69,60.7,104075.0,57.8082,57.8462,57.6752,57.6847,104075.0
2022-06-23 09:30:00,61.18,61.66,61.18,61.43,33285.0,58.1408,58.597,58.1408,58.3784,33285.0
2022-06-23 09:35:00,61.45,61.47,61.04,61.04,46659.0,58.3974,58.4164,58.0078,58.0078,46659.0
2022-06-23 09:40:00,61.0,61.34,60.98,61.2,43377.0,57.9698,58.2929,57.9508,58.1599,43377.0
2022-06-23 09:45:00,61.21,61.21,60.84,61.14,56869.0,58.1694,58.1694,57.8177,58.1028,56869.0
2022-06-23 09:50:00,61.09,61.15,60.74,60.78,31912.0,58.0553,58.1123,57.7227,57.7607,31912.0
2022-06-23 09:55:00,60.79,61.3,60.77,61.26,40749.0,57.7702,58.2549,57.7512,58.2169,40749.0
2022-06-23 10:00:00,61.2,61.45,61.14,61.37,22280.0,58.1599,58.3974,58.1028,58.3214,22280.0
2022-06-23 10:05:00,61.4,61.52,61.1,61.1,33096.0,58.3499,58.464,58.0648,58.0648,33096.0
2022-06-23 10:10:00,61.11,61.35,61.04,61.22,88581.0,58.0743,58.3024,58.0078,58.1789,88581.0
2022-06-23 10:15:00,61.21,61.32,61.15,61.19,18726.0,58.1694,58.2739,58.1123,58.1504,18726.0
2022-06-23 10:20:00,61.21,61.48,61.2,61.4,23925.0,58.1694,58.4259,58.1599,58.3499,23925.0
2022-06-23 10:25:00,61.4,61.48,61.2,61.34,30228.0,58.3499,58.4259,58.1599,58.2929,30228.0
2022-06-23 10:30:00,61.37,61.45,61.29,61.39,32736.0,58.3214,58.3974,58.2454,58.3404,32736.0
2022-06-23 10:35:00,61.34,61.73,61.32,61.72,18216.0,58.2929,58.6635,58.2739,58.654,18216.0
2022-06-23 10:40:00,61.73,61.9,61.73,61.81,30680.0,58.6635,58.8251,58.6635,58.7396,30680.0
2022-06-23 10:45:00,61.79,61.95,61.76,61.81,27143.0,58.7205,58.8726,58.692,58.7396,27143.0
2022-06-23 10:50:00,61.83,61.88,61.72,61.82,47077.0,58.7586,58.8061,58.654,58.7491,47077.0
2022-06-23 10:55:00,61.81,62.02,61.8,61.85,68783.0,58.7396,58.9391,58.7301,58.7776,68783.0
2022-06-23 11:00:00,61.85,61.85,61.67,61.67,42118.0,58.7776,58.7776,58.6065,58.6065,42118.0
2022-06-23 11:05:00,61.69,61.88,61.64,61.88,59784.0,58.6255,58.8061,58.578,58.8061,59784.0
2022-06-23 11:10:00,61.89,62.03,61.81,61.97,34355.0,58.8156,58.9486,58.7396,58.8916,34355.0
2022-06-23 11:15:00,61.97,62.1,61.94,62.07,53065.0,58.8916,59.0151,58.8631,58.9866,53065.0
2022-06-23 11:20:00,62.07,62.08,61.85,61.95,21280.0,58.9866,58.9961,58.7776,58.8726,21280.0
2022-06-23 11:25:00,61.92,62.0,61.92,61.98,9844.0,58.8441,58.9201,58.8441,58.9011,9844.0
2022-06-23 11:30:00,61.99,62.06,61.72,61.8,165964.0,58.9106,58.9771,58.654,58.7301,165964.0
2022-06-23 11:35:00,61.78,61.78,61.62,61.63,34056.0,58.711,58.711,58.559,58.5685,34056.0
2022-06-23 11:40:00,61.61,61.82,61.6,61.82,10489.0,58.5495,58.7491,58.54,58.7491,10489.0
2022-06-23 11:45:00,61.82,61.95,61.79,61.95,5341.0,58.7491,58.8726,58.7205,58.8726,5341.0
2022-06-23 11:50:00,61.94,62.02,61.93,61.93,13524.0,58.8631,58.9391,58.8536,58.8536,13524.0
2022-06-23 11:55:00,61.92,61.92,61.65,61.66,77244.0,58.8441,58.8441,58.5875,58.597,77244.0
2022-06-23 12:00:00,61.66,61.66,61.28,61.29,35556.0,58.597,58.597,58.2359,58.2454,35556.0
2022-06-23 12:05:00,61.29,61.4,61.24,61.29,67471.0,58.2454,58.3499,58.1979,58.2454,67471.0
2022-06-23 12:10:00,61.28,61.35,61.17,61.33,21645.0,58.2359,58.3024,58.1313,58.2834,21645.0
2022-06-23 12:15:00,61.32,61.51,61.27,61.46,24384.0,58.2739,58.4545,58.2264,58.4069,24384.0
2022-06-23 12:20:00,61.47,61.54,61.36,61.4,19882.0,58.4164,58.483,58.3119,58.3499,19882.0
2022-06-23 12:25:00,61.39,61.42,61.29,61.36,129755.0,58.3404,58.3689,58.2454,58.3119,129755.0
2022-06-23 12:30:00,61.36,61.41,61.21,61.23,32177.0,58.3119,58.3594,58.1694,58.1884,32177.0
2022-06-23 12:35:00,61.25,61.27,61.06,61.06,34038.0,58.2074,58.2264,58.0268,58.0268,34038.0
2022-06-23 12:40:00,61.07,61.17,61.03,61.15,15735.0,58.0363,58.1313,57.9983,58.1123,15735.0
2022-06-23 12:45:00,61.14,61.18,61.02,61.13,20917.0,58.1028,58.1408,57.9888,58.0933,20917.0
2022-06-23 12:50:00,61.12,61.12,60.91,61.0,25224.0,58.0838,58.0838,57.8843,57.9698,25224.0
2022-06-23 12:55:00,61.01,61.02,60.86,60.88,12042.0,57.9793,57.9888,57.8367,57.8558,12042.0
2022-06-23 13:00:00,60.87,60.87,60.65,60.73,57457.0,57.8462,57.8462,57.6372,57.7132,57457.0
2022-06-23 13:05:00,60.76,60.95,60.75,60.9,94462.0,57.7417,57.9223,57.7322,57.8748,94462.0
2022-06-23 13:10:00,60.91,60.99,60.87,60.9,28965.0,57.8843,57.9603,57.8462,57.8748,28965.0
2022-06-23 13:15:00,60.91,60.98,60.87,60.92,24442.0,57.8843,57.9508,57.8462,57.8938,24442.0
2022-06-23 13:20:00,60.92,60.95,60.78,60.89,27864.0,57.8938,57.9223,57.7607,57.8653,27864.0
2022-06-23 13:25:00,60.89,60.99,60.85,60.88,20721.0,57.8653,57.9603,57.8272,57.8558,20721.0
2022-06-23 13:30:00,60.88,60.97,60.85,60.93,32247.0,57.8558,57.9413,57.8272,57.9033,32247.0
2022-06-23 13:35:00,60.93,61.0,60.79,60.84,40616.0,57.9033,57.9698,57.7702,57.8177,40616.0
2022-06-23 13:40:00,60.85,60.88,60.77,60.85,28407.0,57.8272,57.8558,57.7512,57.8272,28407.0
2022-06-23 13:45:00,60.85,60.98,60.82,60.98,38115.0,57.8272,57.9508,57.7987,57.9508,38115.0
2022-06-23 13:50:00,60.98,61.13,60.97,61.07,31637.0,57.9508,58.0933,57.9413,58.0363,31637.0
2022-06-23 13:55:00,61.07,61.13,61.02,61.09,30188.0,58.0363,58.0933,57.9888,58.0553,30188.0
2022-06-23 14:00:00,61.09,61.16,61.01,61.03,42286.0,58.0553,58.1218,57.9793,57.9983,42286.0
2022-06-23 14:05:00,61.01,61.07,61.0,61.07,29484.0,57.9793,58.0363,57.9698,58.0363,29484.0
2022-06-23 14:10:00,61.07,61.13,60.98,61.06,25825.0,58.0363,58.0933,57.9508,58.0268,25825.0
2022-06-23 14:15:00,61.07,61.1,61.03,61.09,30935.0,58.0363,58.0648,57.9983,58.0553,30935.0
2022-06-23 14:20:00,61.09,61.19,61.02,61.19,59033.0,58.0553,58.1504,57.9888,58.1504,59033.0
2022-06-23 14:25:00,61.19,61.31,61.18,61.3,34893.0,58.1504,58.2644,58.1408,58.2549,34893.0
2022-06-23 14:30:00,61.3,61.48,61.28,61.48,144214.0,58.2549,58.4259,58.2359,58.4259,144214.0
2022-06-23 14:35:00,61.46,61.54,61.4,61.51,48383.0,58.4069,58.483,58.3499,58.4545,48383.0
2022-06-23 14:40:00,61.5,61.55,61.46,61.54,26253.0,58.445,58.4925,58.4069,58.483,26253.0
2022-06-23 14:45:00,61.54,61.59,61.48,61.59,34792.0,58.483,58.5305,58.4259,58.5305,34792.0
2022-06-23 14:50:00,61.59,61.71,61.59,61.71,100395.0,58.5305,58.6445,58.5305,58.6445,100395.0
2022-06-23 14:55:00,61.69,61.79,61.65,61.79,73784.0,58.6255,58.7205,58.5875,58.7205,73784.0
2022-06-23 15:00:00,61.79,61.85,61.7,61.85,78667.0,58.7205,58.7776,58.635,58.7776,78667.0
2022-06-23 15:05:00,61.84,61.96,61.83,61.91,49975.0,58.7681,58.8821,58.7586,58.8346,49975.0
2022-06-23 15:10:00,61.91,61.97,61.87,61.95,85435.0,58.8346,58.8916,58.7966,58.8726,85435.0
2022-06-23 15:15:00,61.95,61.96,61.85,61.93,54893.0,58.8726,58.8821,58.7776,58.8536,54893.0
2022-06-23 15:20:00,61.93,61.98,61.9,61.93,102225.0,58.8536,58.9011,58.8251,58.8536,102225.0
2022-06-23 15:25:00,61.93,62.09,61.92,62.03,73235.0,58.8536,59.0056,58.8441,58.9486,73235.0
2022-06-23 15:30:00,62.03,62.3,62.02,62.3,103870.0,58.9486,59.2052,58.9391,59.2052,103870.0
2022-06-23 15:35:00,62.3,62.33,62.17,62.17,181459.0,59.2052,59.2337,59.0817,59.0817,181459.0
2022-06-23 15:40:00,62.18,62.25,62.15,62.16,138860.0,59.0912,59.1577,59.0627,59.0722,138860.0
2022-06-23 15:45:00,62.16,62.29,62.16,62.27,116178.0,59.0722,59.1957,59.0722,59.1767,116178.0
2022-06-23 15:50:00,62.27,62.37,62.2,62.21,114544.0,59.1767,59.2717,59.1102,59.1197,114544.0
2022-06-23 15:55:00,62.2,62.29,62.17,62.25,139138.0,59.1102,59.1957,59.0817,59.1577,139138.0
2022-06-24 09:30:00,62.77,63.35,62.55,63.3,176202.0,59.6519,60.2031,59.4428,60.1555,176202.0
2022-06-24 09:35:00,63.3,63.41,63.15,63.2,62300.0,60.1555,60.2601,60.013,60.0605,62300.0
2022-06-24 09:40:00,63.21,63.55,63.14,63.51,104951.0,60.07,60.3931,60.0035,60.3551,104951.0
2022-06-24 09:45:00,63.53,63.72,63.48,63.63,61410.0,60.3741,60.5547,60.3266,60.4691,61410.0
2022-06-24 09:50:00,63.65,63.94,63.6,63.77,47240.0,60.4882,60.7637,60.4406,60.6022,47240.0
2022-06-24 09:55:00,63.74,63.75,63.56,63.75,33920.0,60.5737,60.5832,60.4026,60.5832,33920.0
2022-06-24 10:00:00,63.77,64.17,63.76,64.09,108078.0,60.6022,60.9823,60.5927,60.9063,108078.0
2022-06-24 10:05:00,64.09,64.3,64.05,64.28,88919.0,60.9063,61.1059,60.8683,61.0869,88919.0
2022-06-24 10:10:00,64.27,64.27,63.98,64.03,82827.0,61.0774,61.0774,60.8018,60.8493,82827.0
2022-06-24 10:15:00,64.02,64.12,63.9,64.01,252176.0,60.8398,60.9348,60.7257,60.8303,252176.0
2022-06-24 10:20:00,64.01,64.13,63.93,64.03,162863.0,60.8303,60.9443,60.7542,60.8493,162863.0
2022-06-24 10:25:00,64.03,64.13,63.89,64.06,85856.0,60.8493,60.9443,60.7162,60.8778,85856.0
2022-06-24 10:30:00,64.07,64.24,64.06,64.22,41783.0,60.8873,61.0488,60.8778,61.0298,41783.0
2022-06-24 10:35:00,64.23,64.23,64.06,64.17,76632.0,61.0393,61.0393,60.8778,60.9823,76632.0
2022-06-24 10:40:00,64.17,64.23,64.04,64.23,156898.0,60.9823,61.0393,60.8588,61.0393,156898.0
2022-06-24 10:45:00,64.19,64.31,64.13,64.29,107174.0,61.0013,61.1154,60.9443,61.0964,107174.0
2022-06-24 10:50:00,64.3,64.36,64.27,64.35,58686.0,61.1059,61.1629,61.0774,61.1534,58686.0
2022-06-24 10:55:00,64.36,64.55,64.29,64.49,107944.0,61.1629,61.3434,61.0964,61.2864,107944.0
2022-06-24 11:00:00,64.48,64.64,64.48,64.64,63881.0,61.2769,61.429,61.2769,61.429,63881.0
2022-06-24 11:05:00,64.63,64.7,64.56,64.59,181038.0,61.4195,61.486,61.3529,61.3815,181038.0
2022-06-24 11:10:00,64.6,64.62,64.38,64.44,182924.0,61.391,61.41,61.1819,61.2389,182924.0
2022-06-24 11:15:00,64.43,64.44,64.3,64.32,63218.0,61.2294,61.2389,61.1059,61.1249,63218.0
2022-06-24 11:20:00,64.31,64.4,64.29,64.32,76136.0,61.1154,61.2009,61.0964,61.1249,76136.0
2022-06-24 11:25:00,64.32,64.53,64.29,64.53,185350.0,61.1249,61.3244,61.0964,61.3244,185350.0
2022-06-24 11:30:00,64.55,64.61,64.51,64.51,45785.0,61.3434,61.4005,61.3054,61.3054,45785.0
2022-06-24 11:35:00,64.5,64.52,64.44,64.51,19036.0,61.2959,61.3149,61.2389,61.3054,19036.0
2022-06-24 11:40:00,64.5,64.53,64.39,64.4,91008.0,61.2959,61.3244,61.1914,61.2009,91008.0
2022-06-24 11:45:00,64.39,64.41,64.34,64.34,25322.0,61.1914,61.2104,61.1439,61.1439,25322.0
2022-06-24 11:50:00,64.34,64.47,64.33,64.44,31020.0,61.1439,61.2674,61.1344,61.2389,31020.0
2022-06-24 11:55:00,64.43,64.47,64.37,64.47,33370.0,61.2294,61.2674,61.1724,61.2674,33370.0
2022-06-24 12:00:00,64.46,64.54,64.42,64.46,192000.0,61.2579,61.3339,61.2199,61.2579,192000.0
2022-06-24 12:05:00,64.45,64.46,64.41,64.46,65143.0,61.2484,61.2579,61.2104,61.2579,65143.0
2022-06-24 12:10:00,64.46,64.52,64.39,64.45,35161.0,61.2579,61.3149,61.1914,61.2484,35161.0
2022-06-24 12:15:00,64.44,64.44,64.32,64.37,89526.0,61.2389,61.2389,61.1249,61.1724,89526.0
2022-06-24 12:20:00,64.37,64.39,64.3,64.34,22153.0,61.1724,61.1914,61.1059,61.1439,22153.0
2022-06-24 12:25:00,64.35,64.43,64.31,64.43,48254.0,61.1534,61.2294,61.1154,61.2294,48254.0
2022-06-24 12:30:00,64.43,64.52,64.39,64.5,136195.0,61.2294,61.3149,61.1914,61.2959,136195.0
2022-06-24 12:35:00,64.5,64.54,64.48,64.5,90991.0,61.2959,61.3339,61.2769,61.2959,90991.0
2022-06-24 12:40:00,64.5,64.56,64.46,64.5,177588.0,61.2959,61.3529,61.2579,61.2959,177588.0
2022-06-24 12:45:00,64.49,64.5,64.35,64.35,50684.0,61.2864,61.2959,61.1534,61.1534,50684.0
2022-06-24 12:50:00,64.35,64.42,64.32,64.41,34417.0,61.1534,61.2199,61.1249,61.2104,34417.0
2022-06-24 12:55:00,64.4,64.4,64.32,64.39,15496.0,61.2009,61.2009,61.1249,61.1914,15496.0
2022-06-24 13:00:00,64.39,64.45,64.37,64.4,29525.0,61.1914,61.2484,61.1724,61.2009,29525.0
2022-06-24 13:05:00,64.41,64.44,64.36,64.42,21884.0,61.2104,61.2389,61.1629,61.2199,21884.0
2022-06-24 13:10:00,64.43,64.46,64.43,64.45,19943.0,61.2294,61.2579,61.2294,61.2484,19943.0
2022-06-24 13:15:00,64.45,64.57,64.43,64.53,105365.0,61.2484,61.3624,61.2294,61.3244,105365.0
2022-06-24 13:20:00,64.53,64.54,64.44,64.46,46683.0,61.3244,61.3339,61.2389,61.2579,46683.0
2022-06-24 13:25:00,64.46,64.5,64.44,64.47,44204.0,61.2579,61.2959,61.2389,61.2674,44204.0
2022-06-24 13:30:00,64.47,64.49,64.42,64.47,36600.0,61.2674,61.2864,61.2199,61.2674,36600.0
2022-06-24 13:35:00,64.46,64.46,64.36,64.41,23238.0,61.2579,61.2579,61.1629,61.2104,23238.0
2022-06-24 13:40:00,64.39,64.44,64.36,64.41,18121.0,61.1914,61.2389,61.1629,61.2104,18121.0
2022-06-24 13:45:00,64.41,64.43,64.36,64.41,23708.0,61.2104,61.2294,61.1629,61.2104,23708.0
2022-06-24 13:50:00,64.41,64.47,64.39,64.4,18138.0,61.2104,61.2674,61.1914,61.2009,18138.0
2022-06-24 13:55:00,64.39,64.44,64.36,64.39,27546.0,61.1914,61.2389,61.1629,61.1914,27546.0
2022-06-24 14:00:00,64.39,64.41,64.34,64.37,13322.0,61.1914,61.2104,61.1439,61.1724,13322.0
2022-06-24 14:05:00,64.37,64.38,64.25,64.25,18942.0,61.1724,61.1819,61.0583,61.0583,18942.0
2022-06-24 14:10:00,64.26,64.33,64.25,64.25,26454.0,61.0678,61.1344,61.0583,61.0583,26454.0
2022-06-24 14:15:00,64.25,64.3,64.22,64.25,219712.0,61.0583,61.1059,61.0298,61.0583,219712.0
2022-06-24 14:20:00,64.25,64.26,64.18,64.22,40523.0,61.0583,61.0678,60.9918,61.0298,40523.0
2022-06-24 14:25:00,64.22,64.34,64.2,64.29,43187.0,61.0298,61.1439,61.0108,61.0964,43187.0
2022-06-24 14:30:00,64.29,64.37,64.29,64.35,23164.0,61.0964,61.1724,61.0964,61.1534,23164.0
2022-06-24 14:35:00,64.34,64.42,64.3,64.38,42006.0,61.1439,61.2199,61.1059,61.1819,42006.0
2022-06-24 14:40:00,64.38,64.47,64.38,64.47,19543.0,61.1819,61.2674,61.1819,61.2674,19543.0
2022-06-24 14:45:00,64.47,64.53,64.46,64.53,37426.0,61.2674,61.3244,61.2579,61.3244,37426.0
2022-06-24 14:50:00,64.53,64.53,64.43,64.47,147076.0,61.3244,61.3244,61.2294,61.2674,147076.0
2022-06-24 14:55:00,64.48,64.52,64.45,64.51,11999.0,61.2769,61.3149,61.2484,61.3054,11999.0
2022-06-24 15:00:00,64.51,64.52,64.46,64.46,55177.0,61.3054,61.3149,61.2579,61.2579,55177.0
2022-06-24 15:05:00,64.46,64.51,64.44,64.48,27741.0,61.2579,61.3054,61.2389,61.2769,27741.0
2022-06-24 15:10:00,64.47,64.47,64.41,64.45,24704.0,61.2674,61.2674,61.2104,61.2484,24704.0
2022-06-24 15:15:00,64.45,64.51,64.44,64.47,24561.0,61.2484,61.3054,61.2389,61.2674,24561.0
2022-06-24 15:20:00,64.47,64.52,64.45,64.52,20969.0,61.2674,61.3149,61.2484,61.3149,20969.0
2022-06-24 15:25:00,64.52,64.55,64.44,64.55,56424.0,61.3149,61.3434,61.2389,61.3434,56424.0
2022-06-24 15:30:00,64.54,64.57,64.48,64.48,51336.0,61.3339,61.3624,61.2769,61.2769,51336.0
2022-06-24 15:35:00,64.48,64.57,64.45,64.57,59337.0,61.2769,61.3624,61.2484,61.3624,59337.0
2022-06-24 15:40:00,64.57,64.6,64.55,64.57,87060.0,61.3624,61.391,61.3434,61.3624,87060.0
2022-06-24 15:45:00,64.58,64.58,64.46,64.47,80660.0,61.372,61.372,61.2579,61.2674,80660.0
2022-06-24 15:50:00,64.47,64.59,64.34,64.58,203361.0,61.2674,61.3815,61.1439,61.372,203361.0
2022-06-24 15:55:00,64.58,64.59,64.47,64.58,256686.0,61.372,61.3815,61.2674,61.372,256686.0
2022-06-27 09:30:00,64.84,65.31,64.38,64.41,316822.0,61.619,62.0657,61.1819,61.2104,316822.0
2022-06-27 09:35:00,64.42,64.69,64.16,64.68,132083.0,61.2199,61.4765,60.9728,61.467,132083.0
2022-06-27 09:40:00,64.7,64.7,64.06,64.29,76230.0,61.486,61.486,60.8778,61.0964,76230.0
2022-06-27 09:45:00,64.27,64.27,63.71,63.88,231770.0,61.0774,61.0774,60.5452,60.7067,231770.0
2022-06-27 09:50:00,63.87,64.03,63.74,63.95,176152.0,60.6972,60.8493,60.5737,60.7732,176152.0
2022-06-27 09:55:00,63.94,64.03,63.67,63.77,40391.0,60.7637,60.8493,60.5072,60.6022,40391.0
2022-06-27 10:00:00,63.78,64.09,63.73,64.04,55041.0,60.6117,60.9063,60.5642,60.8588,55041.0
2022-06-27 10:05:00,64.04,64.07,63.63,63.76,80487.0,60.8588,60.8873,60.4691,60.5927,80487.0
2022-06-27 10:10:00,63.77,63.8,63.46,63.5,118297.0,60.6022,60.6307,60.3076,60.3456,118297.0
2022-06-27 10:15:00,63.5,63.65,63.39,63.59,66801.0,60.3456,60.4882,60.2411,60.4311,66801.0
2022-06-27 10:20:00,63.58,63.72,63.41,63.47,30601.0,60.4216,60.5547,60.2601,60.3171,30601.0
2022-06-27 10:25:00,63.43,63.43,63.22,63.28,33750.0,60.2791,60.2791,60.0795,60.1365,33750.0
2022-06-27 10:30:00,63.26,63.61,63.25,63.6,33091.0,60.1175,60.4501,60.108,60.4406,33091.0
2022-06-27 10:35:00,63.61,63.82,63.49,63.79,25428.0,60.4501,60.6497,60.3361,60.6212,25428.0
2022-06-27 10:40:00,63.76,64.0,63.72,63.98,12031.0,60.5927,60.8208,60.5547,60.8018,12031.0
2022-06-27 10:45:00,63.98,64.18,63.95,64.16,7409.0,60.8018,60.9918,60.7732,60.9728,7409.0
2022-06-27 10:50:00,64.18,64.2,64.1,64.14,32489.0,60.9918,61.0108,60.9158,60.9538,32489.0
2022-06-27 10:55:00,64.15,64.28,64.1,64.11,48165.0,60.9633,61.0869,60.9158,60.9253,48165.0
2022-06-27 11:00:00,64.13,64.18,64.07,64.18,22133.0,60.9443,60.9918,60.8873,60.9918,22133.0
2022-06-27 11:05:00,64.18,64.18,64.01,64.03,19480.0,60.9918,60.9918,60.8303,60.8493,19480.0
2022-06-27 11:10:00,64.03,64.09,63.93,63.95,25415.0,60.8493,60.9063,60.7542,60.7732,25415.0
2022-06-27 11:15:00,63.96,64.05,63.93,64.01,28445.0,60.7828,60.8683,60.7542,60.8303,28445.0
2022-06-27 11:20:00,64.02,64.28,64.01,64.28,72541.0,60.8398,61.0869,60.8303,61.0869,72541.0
2022-06-27 11:25:00,64.3,64.32,64.23,64.31,24083.0,61.1059,61.1249,61.0393,61.1154,24083.0
2022-06-27 11:30:00,64.3,64.3,64.1,64.1,20145.0,61.1059,61.1059,60.9158,60.9158,20145.0
2022-06-27 11:35:00,64.09,64.13,64.05,64.11,19875.0,60.9063,60.9443,60.8683,60.9253,19875.0
2022-06-27 11:40:00,64.1,64.18,64.1,64.14,8787.0,60.9158,60.9918,60.9158,60.9538,8787.0
2022-06-27 11:45:00,64.16,64.18,64.07,64.09,8337.0,60.9728,60.9918,60.8873,60.9063,8337.0
2022-06-27 11:50:00,64.06,64.07,63.94,63.96,23872.0,60.8778,60.8873,60.7637,60.7828,23872.0
2022-06-27 11:55:00,63.94,63.96,63.83,63.95,17706.0,60.7637,60.7828,60.6592,60.7732,17706.0
2022-06-27 12:00:00,63.97,64.01,63.71,63.77,31768.0,60.7923,60.8303,60.5452,60.6022,31768.0
2022-06-27 12:05:00,63.78,63.78,63.66,63.72,10915.0,60.6117,60.6117,60.4977,60.5547,10915.0
2022-06-27 12:10:00,63.72,63.79,63.68,63.75,9394.0,60.5547,60.6212,60.5167,60.5832,9394.0
2022-06-27 12:15:00,63.74,63.75,63.61,63.72,13323.0,60.5737,60.5832,60.4501,60.5547,13323.0
2022-06-27 12:20:00,63.71,63.74,63.59,63.59,8950.0,60.5452,60.5737,60.4311,60.4311,8950.0
2022-06-27 12:25:00,63.58,63.59,63.5,63.55,8781.0,60.4216,60.4311,60.3456,60.3931,8781.0
2022-06-27 12:30:00,63.55,63.57,63.52,63.55,6998.0,60.3931,60.4121,60.3646,60.3931,6998.0
2022-06-27 12:35:00,63.53,63.66,63.53,63.62,20104.0,60.3741,60.4977,60.3741,60.4596,20104.0
2022-06-27 12:40:00,63.6,63.73,63.58,63.73,56096.0,60.4406,60.5642,60.4216,60.5642,56096.0
2022-06-27 12:45:00,63.75,63.79,63.68,63.79,40194.0,60.5832,60.6212,60.5167,60.6212,40194.0
2022-06-27 12:50:00,63.79,63.84,63.77,63.83,29102.0,60.6212,60.6687,60.6022,60.6592,29102.0
2022-06-27 12:55:00,63.84,63.9,63.81,63.9,9425.0,60.6687,60.7257,60.6402,60.7257,9425.0
2022-06-27 13:00:00,63.9,63.91,63.73,63.8,41684.0,60.7257,60.7352,60.5642,60.6307,41684.0
2022-06-27 13:05:00,63.79,63.8,63.7,63.8,14806.0,60.6212,60.6307,60.5357,60.6307,14806.0
2022-06-27 13:10:00,63.82,63.95,63.82,63.92,42324.0,60.6497,60.7732,60.6497,60.7447,42324.0
2022-06-27 13:15:00,63.91,63.95,63.8,63.89,17058.0,60.7352,60.7732,60.6307,60.7162,17058.0
2022-06-27 13:20:00,63.9,63.9,63.8,63.84,10865.0,60.7257,60.7257,60.6307,60.6687,10865.0
2022-06-27 13:25:00,63.86,63.86,63.71,63.76,16725.0,60.6877,60.6877,60.5452,60.5927,16725.0
2022-06-27 13:30:00,63.75,63.76,63.65,63.67,10425.0,60.5832,60.5927,60.4882,60.5072,10425.0
2022-06-27 13:35:00,63.66,63.72,63.63,63.71,10064.0,60.4977,60.5547,60.4691,60.5452,10064.0
2022-06-27 13:40:00,63.71,63.72,63.56,63.59,15583.0,60.5452,60.5547,60.4026,60.4311,15583.0
2022-06-27 13:45:00,63.6,63.61,63.52,63.58,6276.0,60.4406,60.4501,60.3646,60.4216,6276.0
2022-06-27 13:50:00,63.59,63.67,63.57,63.63,5266.0,60.4311,60.5072,60.4121,60.4691,5266.0
2022-06-27 13:55:00,63.62,63.62,63.57,63.59,5528.0,60.4596,60.4596,60.4121,60.4311,5528.0
2022-06-27 14:00:00,63.59,63.69,63.52,63.64,10490.0,60.4311,60.5262,60.3646,60.4786,10490.0
2022-06-27 14:05:00,63.67,63.67,63.57,63.65,6908.0,60.5072,60.5072,60.4121,60.4882,6908.0
2022-06-27 14:10:00,63.65,63.7,63.61,63.66,9935.0,60.4882,60.5357,60.4501,60.4977,9935.0
2022-06-27 14:15:00,63.67,63.81,63.67,63.81,5768.0,60.5072,60.6402,60.5072,60.6402,5768.0
2022-06-27 14:20:00,63.81,63.83,63.74,63.75,8431.0,60.6402,60.6592,60.5737,60.5832,8431.0
2022-06-27 14:25:00,63.75,63.75,63.66,63.67,7271.0,60.5832,60.5832,60.4977,60.5072,7271.0
2022-06-27 14:30:00,63.67,63.74,63.65,63.74,9132.0,60.5072,60.5737,60.4882,60.5737,9132.0
2022-06-27 14:35:00,63.75,63.81,63.72,63.8,7231.0,60.5832,60.6402,60.5547,60.6307,7231.0
2022-06-27 14:40:00,63.81,63.81,63.73,63.75,4249.0,60.6402,60.6402,60.5642,60.5832,4249.0
2022-06-27 14:45:00,63.73,63.83,63.72,63.81,5948.0,60.5642,60.6592,60.5547,60.6402,5948.0
2022-06-27 14:50:00,63.8,63.81,63.73,63.76,23348.0,60.6307,60.6402,60.5642,60.5927,23348.0
2022-06-27 14:55:00,63.75,63.84,63.74,63.77,49306.0,60.5832,60.6687,60.5737,60.6022,49306.0
2022-06-27 15:00:00,63.77,63.78,63.54,63.58,11337.0,60.6022,60.6117,60.3836,60.4216,11337.0
2022-06-27 15:05:00,63.57,63.72,63.51,63.7,54684.0,60.4121,60.5547,60.3551,60.5357,54684.0
2022-06-27 15:10:00,63.72,63.78,63.72,63.76,11030.0,60.5547,60.6117,60.5547,60.5927,11030.0
2022-06-27 15:15:00,63.75,63.83,63.75,63.83,8154.0,60.5832,60.6592,60.5832,60.6592,8154.0
2022-06-27 15:20:00,63.82,63.82,63.72,63.73,6052.0,60.6497,60.6497,60.5547,60.5642,6052.0
2022-06-27 15:25:00,63.73,63.78,63.66,63.69,57998.0,60.5642,60.6117,60.4977,60.5262,57998.0
2022-06-27 15:30:00,63.69,63.69,63.62,63.62,34244.0,60.5262,60.5262,60.4596,60.4596,34244.0
2022-06-27 15:35:00,63.63,63.63,63.42,63.47,34976.0,60.4691,60.4691,60.2696,60.3171,34976.0
2022-06-27 15:40:00,63.47,63.74,63.45,63.72,69000.0,60.3171,60.5737,60.2981,60.5547,69000.0
2022-06-27 15:45:00,63.72,63.77,63.62,63.68,39329.0,60.5547,60.6022,60.4596,60.5167,39329.0
2022-06-27 15:50:00,63.68,63.68,63.36,63.42,84353.0,60.5167,60.5167,60.2126,60.2696,84353.0
2022-06-27 15:55:00,63.42,63.54,63.42,63.48,301528.0,60.2696,60.3836,60.2696,60.3266,301528.0
2022-06-28 09:30:00,63.75,64.35,63.49,63.86,167548.0,60.5832,61.1534,60.3361,60.6877,167548.0
2022-06-28 09:35:00,63.86,64.31,63.71,64.18,164037.0,60.6877,61.1154,60.5452,60.9918,164037.0
2022-06-28 09:40:00,64.18,64.37,64.16,64.29,130746.0,60.9918,61.1724,60.9728,61.0964,130746.0
2022-06-28 09:45:00,64.34,64.34,63.99,64.25,39737.0,61.1439,61.1439,60.8113,61.0583,39737.0
2022-06-28 09:50:00,64.29,64.42,64.23,64.35,23928.0,61.0964,61.2199,61.0393,61.1534,23928.0
2022-06-28 09:55:00,64.34,64.35,64.06,64.18,46656.0,61.1439,61.1534,60.8778,60.9918,46656.0
2022-06-28 10:00:00,64.15,64.29,63.84,63.84,27604.0,60.9633,61.0964,60.6687,60.6687,27604.0
2022-06-28 10:05:00,63.83,63.85,63.41,63.5,59388.0,60.6592,60.6782,60.2601,60.3456,59388.0
2022-06-28 10:10:00,63.49,63.64,63.43,63.64,44198.0,60.3361,60.4786,60.2791,60.4786,44198.0
2022-06-28 10:15:00,63.65,63.65,63.32,63.34,56406.0,60.4882,60.4882,60.1745,60.1935,56406.0
2022-06-28 10:20:00,63.32,63.32,63.17,63.22,30955.0,60.1745,60.1745,60.032,60.0795,30955.0
2022-06-28 10:25:00,63.24,63.33,63.22,63.22,26734.0,60.0985,60.184,60.0795,60.0795,26734.0
2022-06-28 10:30:00,63.21,63.25,62.99,63.09,59197.0,60.07,60.108,59.8609,59.956,59197.0
2022-06-28 10:35:00,63.06,63.19,63.01,63.18,26313.0,59.9275,60.051,59.8799,60.0415,26313.0
2022-06-28 10:40:00,63.17,63.17,62.94,63.13,38819.0,60.032,60.032,59.8134,59.994,38819.0
2022-06-28 10:45:00,63.12,63.12,62.8,62.89,74276.0,59.9845,59.9845,59.6804,59.7659,74276.0
2022-06-28 10:50:00,62.89,62.94,62.78,62.87,17005.0,59.7659,59.8134,59.6614,59.7469,17005.0
2022-06-28 10:55:00,62.88,63.05,62.88,63.05,22259.0,59.7564,59.918,59.7564,59.918,22259.0
2022-06-28 11:00:00,63.04,63.13,62.98,63.07,43330.0,59.9085,59.994,59.8514,59.937,43330.0
2022-06-28 11:05:00,63.06,63.08,62.93,62.95,10753.0,59.9275,59.9465,59.8039,59.8229,10753.0
2022-06-28 11:10:00,62.96,63.0,62.84,62.87,14598.0,59.8324,59.8704,59.7184,59.7469,14598.0
2022-06-28 11:15:00,62.85,62.85,62.64,62.67,66800.0,59.7279,59.7279,59.5283,59.5568,66800.0
2022-06-28 11:20:00,62.66,62.67,62.5,62.52,63026.0,59.5473,59.5568,59.3953,59.4143,63026.0
2022-06-28 11:25:00,62.54,62.58,62.38,62.45,24507.0,59.4333,59.4713,59.2812,59.3478,24507.0
2022-06-28 11:30:00,62.44,62.55,62.4,62.52,24958.0,59.3383,59.4428,59.3002,59.4143,24958.0
2022-06-28 11:35:00,62.49,62.49,62.19,62.19,16882.0,59.3858,59.3858,59.1007,59.1007,16882.0
2022-06-28 11:40:00,62.2,62.22,62.1,62.11,14822.0,59.1102,59.1292,59.0151,59.0247,14822.0
2022-06-28 11:45:00,62.13,62.26,62.11,62.23,59295.0,59.0437,59.1672,59.0247,59.1387,59295.0
2022-06-28 11:50:00,62.23,62.23,62.07,62.08,45703.0,59.1387,59.1387,58.9866,58.9961,45703.0
2022-06-28 11:55:00,62.08,62.16,62.03,62.05,40900.0,58.9961,59.0722,58.9486,58.9676,40900.0
2022-06-28 12:00:00,62.05,62.09,61.81,61.84,186678.0,58.9676,59.0056,58.7396,58.7681,186678.0
2022-06-28 12:05:00,61.83,62.07,61.83,62.01,166110.0,58.7586,58.9866,58.7586,58.9296,166110.0
2022-06-28 12:10:00,62.01,62.19,61.99,62.06,62647.0,58.9296,59.1007,58.9106,58.9771,62647.0
2022-06-28 12:15:00,62.05,62.1,61.92,62.1,30270.0,58.9676,59.0151,58.8441,59.0151,30270.0
2022-06-28 12:20:00,62.09,62.18,62.07,62.15,29222.0,59.0056,59.0912,58.9866,59.0627,29222.0
2022-06-28 12:25:00,62.15,62.26,62.12,62.26,20375.0,59.0627,59.1672,59.0342,59.1672,20375.0
2022-06-28 12:30:00,62.26,62.27,62.08,62.09,24419.0,59.1672,59.1767,58.9961,59.0056,24419.0
2022-06-28 12:35:00,62.1,62.31,62.09,62.29,25594.0,59.0151,59.2147,59.0056,59.1957,25594.0
2022-06-28 12:40:00,62.3,62.38,62.29,62.38,28385.0,59.2052,59.2812,59.1957,59.2812,28385.0
2022-06-28 12:45:00,62.38,62.43,62.3,62.31,15054.0,59.2812,59.3288,59.2052,59.2147,15054.0
2022-06-28 12:50:00,62.32,62.33,62.15,62.15,50045.0,59.2242,59.2337,59.0627,59.0627,50045.0
2022-06-28 12:55:00,62.15,62.21,62.12,62.18,42936.0,59.0627,59.1197,59.0342,59.0912,42936.0
2022-06-28 13:00:00,62.18,62.22,62.0,62.03,63124.0,59.0912,59.1292,58.9201,58.9486,63124.0
2022-06-28 13:05:00,62.04,62.04,61.82,61.82,34546.0,58.9581,58.9581,58.7491,58.7491,34546.0
2022-06-28 13:10:00,61.82,61.88,61.79,61.81,31648.0,58.7491,58.8061,58.7205,58.7396,31648.0
2022-06-28 13:15:00,61.83,61.88,61.82,61.82,6609.0,58.7586,58.8061,58.7491,58.7491,6609.0
2022-06-28 13:20:00,61.81,61.85,61.7,61.82,71928.0,58.7396,58.7776,58.635,58.7491,71928.0
2022-06-28 13:25:00,61.82,61.88,61.75,61.86,32599.0,58.7491,58.8061,58.6825,58.7871,32599.0
2022-06-28 13:30:00,61.86,61.92,61.83,61.84,18180.0,58.7871,58.8441,58.7586,58.7681,18180.0
2022-06-28 13:35:00,61.84,61.87,61.7,61.73,32359.0,58.7681,58.7966,58.635,58.6635,32359.0
2022-06-28 13:40:00,61.72,61.8,61.69,61.74,23818.0,58.654,58.7301,58.6255,58.673,23818.0
2022-06-28 13:45:00,61.74,61.77,61.66,61.69,27412.0,58.673,58.7015,58.597,58.6255,27412.0
2022-06-28 13:50:00,61.69,61.72,61.65,61.66,39442.0,58.6255,58.654,58.5875,58.597,39442.0
2022-06-28 13:55:00,61.65,61.69,61.61,61.64,44952.0,58.5875,58.6255,58.5495,58.578,44952.0
2022-06-28 14:00:00,61.62,61.8,61.59,61.65,33676.0,58.559,58.7301,58.5305,58.5875,33676.0
2022-06-28 14:05:00,61.64,61.69,61.5,61.51,54839.0,58.578,58.6255,58.445,58.4545,54839.0
2022-06-28 14:10:00,61.51,61.54,61.38,61.4,40209.0,58.4545,58.483,58.3309,58.3499,40209.0
2022-06-28 14:15:00,61.41,61.43,61.31,61.31,43774.0,58.3594,58.3784,58.2644,58.2644,43774.0
2022-06-28 14:20:00,61.28,61.38,61.28,61.34,28186.0,58.2359,58.3309,58.2359,58.2929,28186.0
2022-06-28 14:25:00,61.34,61.41,61.29,61.41,89688.0,58.2929,58.3594,58.2454,58.3594,89688.0
2022-06-28 14:30:00,61.4,61.4,61.31,61.33,64562.0,58.3499,58.3499,58.2644,58.2834,64562.0
2022-06-28 14:35:00,61.34,61.35,61.27,61.32,61473.0,58.2929,58.3024,58.2264,58.2739,61473.0
2022-06-28 14:40:00,61.31,61.41,61.3,61.41,44017.0,58.2644,58.3594,58.2549,58.3594,44017.0
2022-06-28 14:45:00,61.41,61.61,61.39,61.61,81257.0,58.3594,58.5495,58.3404,58.5495,81257.0
2022-06-28 14:50:00,61.62,61.62,61.51,61.57,24620.0,58.559,58.559,58.4545,58.5115,24620.0
2022-06-28 14:55:00,61.57,61.6,61.43,61.44,21726.0,58.5115,58.54,58.3784,58.3879,21726.0
2022-06-28 15:00:00,61.43,61.49,61.33,61.33,31164.0,58.3784,58.4354,58.2834,58.2834,31164.0
2022-06-28 15:05:00,61.34,61.35,61.26,61.3,36682.0,58.2929,58.3024,58.2169,58.2549,36682.0
2022-06-28 15:10:00,61.31,61.38,61.24,61.31,35158.0,58.2644,58.3309,58.1979,58.2644,35158.0
2022-06-28 15:15:00,61.31,61.35,61.28,61.34,45988.0,58.2644,58.3024,58.2359,58.2929,45988.0
2022-06-28 15:20:00,61.34,61.42,61.27,61.41,48081.0,58.2929,58.3689,58.2264,58.3594,48081.0
2022-06-28 15:25:00,61.42,61.44,61.28,61.35,131105.0,58.3689,58.3879,58.2359,58.3024,131105.0
2022-06-28 15:30:00,61.34,61.42,61.31,61.41,88418.0,58.2929,58.3689,58.2644,58.3594,88418.0
2022-06-28 15:35:00,61.41,61.44,61.36,61.4,138141.0,58.3594,58.3879,58.3119,58.3499,138141.0
2022-06-28 15:40:00,61.4,61.42,61.23,61.28,105989.0,58.3499,58.3689,58.1884,58.2359,105989.0
2022-06-28 15:45:00,61.27,61.34,61.19,61.23,101548.0,58.2264,58.2929,58.1504,58.1884,101548.0
2022-06-28 15:50:00,61.22,61.32,61.16,61.27,252206.0,58.1789,58.2739,58.1218,58.2264,252206.0
2022-06-28 15:55:00,61.26,61.27,61.08,61.13,303552.0,58.2169,58.2264,58.0458,58.0933,303552.0
2022-06-29 09:30:00,60.88,60.98,60.13,60.24,139593.0,57.8558,57.9508,57.143,57.2475,139593.0
2022-06-29 09:35:00,60.23,60.26,59.8,59.8,137206.0,57.238,57.2666,56.8294,56.8294,137206.0
2022-06-29 09:40:00,59.79,59.89,59.6,59.74,134444.0,56.8199,56.9149,56.6393,56.7724,134444.0
2022-06-29 09:45:00,59.73,60.18,59.6,60.08,85953.0,56.7629,57.1905,56.6393,57.0955,85953.0
2022-06-29 09:50:00,60.06,60.59,60.02,60.3,93419.0,57.0765,57.5802,57.0385,57.3046,93419.0
2022-06-29 09:55:00,60.27,60.31,60.1,60.11,34974.0,57.2761,57.3141,57.1145,57.124,34974.0
2022-06-29 10:00:00,60.11,60.44,60.03,60.27,41535.0,57.124,57.4376,57.048,57.2761,41535.0
2022-06-29 10:05:00,60.24,60.32,60.1,60.13,44997.0,57.2475,57.3236,57.1145,57.143,44997.0
2022-06-29 10:10:00,60.13,60.36,60.07,60.07,28957.0,57.143,57.3616,57.086,57.086,28957.0
2022-06-29 10:15:00,60.07,60.12,59.74,59.77,32945.0,57.086,57.1335,56.7724,56.8009,32945.0
2022-06-29 10:20:00,59.76,59.91,59.76,59.83,71589.0,56.7914,56.9339,56.7914,56.8579,71589.0
2022-06-29 10:25:00,59.83,60.05,59.78,59.91,197599.0,56.8579,57.067,56.8104,56.9339,197599.0
2022-06-29 10:30:00,59.9,60.25,59.85,60.08,94795.0,56.9244,57.257,56.8769,57.0955,94795.0
2022-06-29 10:35:00,60.07,60.13,59.88,60.01,22694.0,57.086,57.143,56.9054,57.029,22694.0
2022-06-29 10:40:00,60.02,60.33,59.98,60.32,63718.0,57.0385,57.3331,57.0005,57.3236,63718.0
2022-06-29 10:45:00,60.35,60.42,60.18,60.18,32672.0,57.3521,57.4186,57.1905,57.1905,32672.0
2022-06-29 10:50:00,60.2,60.31,60.02,60.11,26824.0,57.2095,57.3141,57.0385,57.124,26824.0
2022-06-29 10:55:00,60.11,60.14,59.93,59.93,60966.0,57.124,57.1525,56.9529,56.9529,60966.0
2022-06-29 11:00:00,59.92,59.95,59.73,59.73,17136.0,56.9434,56.9719,56.7629,56.7629,17136.0
2022-06-29 11:05:00,59.74,59.86,59.63,59.77,51774.0,56.7724,56.8864,56.6678,56.8009,51774.0
2022-06-29 11:10:00,59.78,59.82,59.64,59.74,33781.0,56.8104,56.8484,56.6773,56.7724,33781.0
2022-06-29 11:15:00,59.75,59.83,59.69,59.72,30780.0,56.7819,56.8579,56.7249,56.7534,30780.0
2022-06-29 11:20:00,59.73,59.76,59.51,59.59,16863.0,56.7629,56.7914,56.5538,56.6298,16863.0
2022-06-29 11:25:00,59.6,59.72,59.58,59.7,17898.0,56.6393,56.7534,56.6203,56.7344,17898.0
2022-06-29 11:30:00,59.69,59.9,59.66,59.88,32281.0,56.7249,56.9244,56.6964,56.9054,32281.0
2022-06-29 11:35:00,59.89,60.03,59.84,59.93,40748.0,56.9149,57.048,56.8674,56.9529,40748.0
2022-06-29 11:40:00,59.92,59.96,59.77,59.78,16019.0,56.9434,56.9815,56.8009,56.8104,16019.0
2022-06-29 11:45:00,59.79,59.92,59.75,59.87,35440.0,56.8199,56.9434,56.7819,56.8959,35440.0
2022-06-29 11:50:00,59.87,60.12,59.83,60.09,32370.0,56.8959,57.1335,56.8579,57.105,32370.0
2022-06-29 11:55:00,60.07,60.07,59.96,60.03,10875.0,57.086,57.086,56.9815,57.048,10875.0
2022-06-29 12:00:00,60.01,60.05,59.9,59.91,9589.0,57.029,57.067,56.9244,56.9339,9589.0
2022-06-29 12:05:00,59.9,59.92,59.71,59.71,21859.0,56.9244,56.9434,56.7439,56.7439,21859.0
2022-06-29 12:10:00,59.71,59.72,59.59,59.66,13736.0,56.7439,56.7534,56.6298,56.6964,13736.0
2022-06-29 12:15:00,59.65,59.82,59.65,59.77,24113.0,56.6869,56.8484,56.6869,56.8009,24113.0
2022-06-29 12:20:00,59.79,59.84,59.61,59.61,12444.0,56.8199,56.8674,56.6488,56.6488,12444.0
2022-06-29 12:25:00,59.6,59.64,59.54,59.59,22192.0,56.6393,56.6773,56.5823,56.6298,22192.0
2022-06-29 12:30:00,59.59,59.62,59.5,59.53,33747.0,56.6298,56.6583,56.5443,56.5728,33747.0
2022-06-29 12:35:00,59.53,59.65,59.49,59.61,160808.0,56.5728,56.6869,56.5348,56.6488,160808.0
2022-06-29 12:40:00,59.61,59.63,59.55,59.59,11876.0,56.6488,56.6678,56.5918,56.6298,11876.0
2022-06-29 12:45:00,59.6,59.64,59.49,59.51,20624.0,56.6393,56.6773,56.5348,56.5538,20624.0
2022-06-29 12:50:00,59.5,59.57,59.46,59.5,20557.0,56.5443,56.6108,56.5063,56.5443,20557.0
2022-06-29 12:55:00,59.49,59.58,59.45,59.55,41583.0,56.5348,56.6203,56.4968,56.5918,41583.0
2022-06-29 13:00:00,59.55,59.62,59.53,59.57,12688.0,56.5918,56.6583,56.5728,56.6108,12688.0
2022-06-29 13:05:00,59.58,59.7,59.54,59.7,15322.0,56.6203,56.7344,56.5823,56.7344,15322.0
2022-06-29 13:10:00,59.71,59.73,59.41,59.41,14006.0,56.7439,56.7629,56.4588,56.4588,14006.0
2022-06-29 13:15:00,59.4,59.44,59.37,59.41,30253.0,56.4493,56.4873,56.4208,56.4588,30253.0
2022-06-29 13:20:00,59.41,59.41,59.31,59.35,34746.0,56.4588,56.4588,56.3637,56.4018,34746.0
2022-06-29 13:25:00,59.34,59.51,59.3,59.48,58525.0,56.3923,56.5538,56.3542,56.5253,58525.0
2022-06-29 13:30:00,59.48,59.5,59.3,59.39,151165.0,56.5253,56.5443,56.3542,56.4398,151165.0
2022-06-29 13:35:00,59.4,59.55,59.4,59.54,33182.0,56.4493,56.5918,56.4493,56.5823,33182.0
2022-06-29 13:40:00,59.54,59.61,59.52,59.61,32586.0,56.5823,56.6488,56.5633,56.6488,32586.0
2022-06-29 13:45:00,59.62,59.63,59.57,59.57,19423.0,56.6583,56.6678,56.6108,56.6108,19423.0
2022-06-29 13:50:00,59.59,59.63,59.56,59.61,13233.0,56.6298,56.6678,56.6013,56.6488,13233.0
2022-06-29 13:55:00,59.61,59.74,59.61,59.71,40617.0,56.6488,56.7724,56.6488,56.7439,40617.0
2022-06-29 14:00:00,59.71,59.9,59.68,59.9,34003.0,56.7439,56.9244,56.7154,56.9244,34003.0
2022-06-29 14:05:00,59.9,59.94,59.86,59.9,16383.0,56.9244,56.9624,56.8864,56.9244,16383.0
2022-06-29 14:10:00,59.9,59.91,59.84,59.85,9410.0,56.9244,56.9339,56.8674,56.8769,9410.0
2022-06-29 14:15:00,59.83,59.92,59.83,59.89,12465.0,56.8579,56.9434,56.8579,56.9149,12465.0
2022-06-29 14:20:00,59.88,59.88,59.66,59.71,134090.0,56.9054,56.9054,56.6964,56.7439,134090.0
2022-06-29 14:25:00,59.72,59.8,59.69,59.79,25370.0,56.7534,56.8294,56.7249,56.8199,25370.0
2022-06-29 14:30:00,59.78,59.78,59.66,59.68,28554.0,56.8104,56.8104,56.6964,56.7154,28554.0
2022-06-29 14:35:00,59.69,59.69,59.57,59.58,30436.0,56.7249,56.7249,56.6108,56.6203,30436.0
2022-06-29 14:40:00,59.57,59.58,59.46,59.46,49476.0,56.6108,56.6203,56.5063,56.5063,49476.0
2022-06-29 14:45:00,59.46,59.5,59.41,59.47,56847.0,56.5063,56.5443,56.4588,56.5158,56847.0
2022-06-29 14:50:00,59.46,59.56,59.43,59.56,76768.0,56.5063,56.6013,56.4778,56.6013,76768.0
2022-06-29 14:55:00,59.56,59.62,59.55,59.55,94579.0,56.6013,56.6583,56.5918,56.5918,94579.0
2022-06-29 15:00:00,59.54,59.58,59.46,59.55,31942.0,56.5823,56.6203,56.5063,56.5918,31942.0
2022-06-29 15:05:00,59.55,59.7,59.54,59.67,34679.0,56.5918,56.7344,56.5823,56.7059,34679.0
2022-06-29 15:10:00,59.66,59.66,59.6,59.66,45465.0,56.6964,56.6964,56.6393,56.6964,45465.0
2022-06-29 15:15:00,59.65,59.79,59.63,59.68,64586.0,56.6869,56.8199,56.6678,56.7154,64586.0
2022-06-29 15:20:00,59.68,59.78,59.68,59.78,44221.0,56.7154,56.8104,56.7154,56.8104,44221.0
2022-06-29 15:25:00,59.77,59.86,59.75,59.85,38625.0,56.8009,56.8864,56.7819,56.8769,38625.0
2022-06-29 15:30:00,59.86,59.86,59.63,59.65,81416.0,56.8864,56.8864,56.6678,56.6869,81416.0
2022-06-29 15:35:00,59.65,59.67,59.56,59.63,126245.0,56.6869,56.7059,56.6013,56.6678,126245.0
2022-06-29 15:40:00,59.63,59.64,59.56,59.62,106641.0,56.6678,56.6773,56.6013,56.6583,106641.0
2022-06-29 15:45:00,59.62,59.69,59.61,59.69,146619.0,56.6583,56.7249,56.6488,56.7249,146619.0
2022-06-29 15:50:00,59.69,59.78,59.57,59.65,256235.0,56.7249,56.8104,56.6108,56.6869,256235.0
2022-06-29 15:55:00,59.65,59.82,59.65,59.78,282503.0,56.6869,56.8484,56.6869,56.8104,282503.0
2022-06-30 09:30:00,59.02,59.02,58.26,58.27,219804.0,56.0881,56.0881,55.3659,55.3754,219804.0
2022-06-30 09:35:00,58.26,58.26,57.72,57.75,533567.0,55.3659,55.3659,54.8527,54.8812,533567.0
2022-06-30 09:40:00,57.74,57.94,57.63,57.83,615389.0,54.8717,55.0618,54.7672,54.9573,615389.0
2022-06-30 09:45:00,57.86,58.03,57.62,57.87,73908.0,54.9858,55.1473,54.7577,54.9953,73908.0
2022-06-30 09:50:00,57.86,57.95,57.55,57.58,405181.0,54.9858,55.0713,54.6912,54.7197,405181.0
2022-06-30 09:55:00,57.56,57.73,57.49,57.62,55243.0,54.7007,54.8622,54.6342,54.7577,55243.0
2022-06-30 10:00:00,57.61,57.64,57.44,57.52,146233.0,54.7482,54.7767,54.5866,54.6627,146233.0
2022-06-30 10:05:00,57.52,57.57,57.37,57.39,204825.0,54.6627,54.7102,54.5201,54.5391,204825.0
2022-06-30 10:10:00,57.39,57.59,57.34,57.59,84202.0,54.5391,54.7292,54.4916,54.7292,84202.0
2022-06-30 10:15:00,57.6,57.8,57.54,57.75,73358.0,54.7387,54.9288,54.6817,54.8812,73358.0
2022-06-30 10:20:00,57.75,57.83,57.61,57.7,78330.0,54.8812,54.9573,54.7482,54.8337,78330.0
2022-06-30 10:25:00,57.7,57.85,57.68,57.82,137903.0,54.8337,54.9763,54.8147,54.9478,137903.0
2022-06-30 10:30:00,57.82,58.35,57.76,58.32,175320.0,54.9478,55.4514,54.8907,55.4229,175320.0
2022-06-30 10:35:00,58.3,58.35,58.03,58.03,59263.0,55.4039,55.4514,55.1473,55.1473,59263.0
2022-06-30 10:40:00,58.02,58.04,57.9,57.91,40474.0,55.1378,55.1568,55.0238,55.0333,40474.0
2022-06-30 10:45:00,57.91,58.04,57.91,57.95,16250.0,55.0333,55.1568,55.0333,55.0713,16250.0
2022-06-30 10:50:00,57.93,58.19,57.85,58.13,26635.0,55.0523,55.2994,54.9763,55.2424,26635.0
2022-06-30 10:55:00,58.11,58.35,58.09,58.28,46116.0,55.2234,55.4514,55.2043,55.3849,46116.0
2022-06-30 11:00:00,58.25,58.26,58.11,58.14,31539.0,55.3564,55.3659,55.2234,55.2519,31539.0
2022-06-30 11:05:00,58.15,58.47,58.14,58.47,67352.0,55.2614,55.5655,55.2519,55.5655,67352.0
2022-06-30 11:10:00,58.46,58.5,58.33,58.45,50773.0,55.556,55.594,55.4324,55.5465,50773.0
2022-06-30 11:15:00,58.43,58.52,58.33,58.38,61216.0,55.5275,55.613,55.4324,55.4799,61216.0
2022-06-30 11:20:00,58.38,58.68,58.38,58.63,81776.0,55.4799,55.765,55.4799,55.7175,81776.0
2022-06-30 11:25:00,58.6,58.8,58.6,58.72,88841.0,55.689,55.8791,55.689,55.8031,88841.0
2022-06-30 11:30:00,58.72,58.76,58.52,58.53,56195.0,55.8031,55.8411,55.613,55.6225,56195.0
2022-06-30 11:35:00,58.54,58.63,58.4,58.63,81905.0,55.632,55.7175,55.4989,55.7175,81905.0
2022-06-30 11:40:00,58.64,58.73,58.59,58.71,34723.0,55.727,55.8126,55.6795,55.7935,34723.0
2022-06-30 11:45:00,58.7,58.91,58.67,58.87,31552.0,55.784,55.9836,55.7555,55.9456,31552.0
2022-06-30 11:50:00,58.83,58.83,58.66,58.68,47289.0,55.9076,55.9076,55.746,55.765,47289.0
2022-06-30 11:55:00,58.68,58.75,58.61,58.75,39477.0,55.765,55.8316,55.6985,55.8316,39477.0
2022-06-30 12:00:00,58.74,58.74,58.48,58.51,56625.0,55.8221,55.8221,55.575,55.6035,56625.0
2022-06-30 12:05:00,58.53,58.53,58.32,58.36,72042.0,55.6225,55.6225,55.4229,55.4609,72042.0
2022-06-30 12:10:00,58.35,58.49,58.31,58.49,12900.0,55.4514,55.5845,55.4134,55.5845,12900.0
2022-06-30 12:15:00,58.54,58.54,58.38,58.5,39988.0,55.632,55.632,55.4799,55.594,39988.0
2022-06-30 12:20:00,58.5,58.89,58.48,58.87,80175.0,55.594,55.9646,55.575,55.9456,80175.0
2022-06-30 12:25:00,58.87,59.06,58.85,59.05,65825.0,55.9456,56.1262,55.9266,56.1167,65825.0
2022-06-30 12:30:00,59.06,59.24,59.04,59.04,80542.0,56.1262,56.2972,56.1072,56.1072,80542.0
2022-06-30 12:35:00,59.02,59.03,58.89,58.9,48336.0,56.0881,56.0977,55.9646,55.9741,48336.0
2022-06-30 12:40:00,58.91,58.95,58.84,58.9,37371.0,55.9836,56.0216,55.9171,55.9741,37371.0
2022-06-30 12:45:00,58.91,58.94,58.74,58.74,38565.0,55.9836,56.0121,55.8221,55.8221,38565.0
2022-06-30 12:50:00,58.75,58.82,58.69,58.81,36820.0,55.8316,55.8981,55.7745,55.8886,36820.0
2022-06-30 12:55:00,58.82,58.85,58.7,58.75,27318.0,55.8981,55.9266,55.784,55.8316,27318.0
2022-06-30 13:00:00,58.76,58.85,58.72,58.79,8704.0,55.8411,55.9266,55.8031,55.8696,8704.0
2022-06-30 13:05:00,58.79,58.79,58.59,58.59,16834.0,55.8696,55.8696,55.6795,55.6795,16834.0
2022-06-30 13:10:00,58.59,58.6,58.37,58.38,30623.0,55.6795,55.689,55.4704,55.4799,30623.0
2022-06-30 13:15:00,58.38,58.5,58.36,58.48,18538.0,55.4799,55.594,55.4609,55.575,18538.0
2022-06-30 13:20:00,58.47,58.68,58.47,58.67,10592.0,55.5655,55.765,55.5655,55.7555,10592.0
2022-06-30 13:25:00,58.68,58.71,58.63,58.66,19387.0,55.765,55.7935,55.7175,55.746,19387.0
2022-06-30 13:30:00,58.67,58.75,58.65,58.68,9691.0,55.7555,55.8316,55.7365,55.765,9691.0
2022-06-30 13:35:00,58.68,58.74,58.68,58.72,10078.0,55.765,55.8221,55.765,55.8031,10078.0
2022-06-30 13:40:00,58.75,58.82,58.57,58.57,26359.0,55.8316,55.8981,55.6605,55.6605,26359.0
2022-06-30 13:45:00,58.56,58.81,58.56,58.81,14726.0,55.651,55.8886,55.651,55.8886,14726.0
2022-06-30 13:50:00,58.82,58.98,58.8,58.88,15551.0,55.8981,56.0501,55.8791,55.9551,15551.0
2022-06-30 13:55:00,58.87,58.87,58.69,58.75,14645.0,55.9456,55.9456,55.7745,55.8316,14645.0
2022-06-30 14:00:00,58.76,58.76,58.63,58.72,13525.0,55.8411,55.8411,55.7175,55.8031,13525.0
2022-06-30 14:05:00,58.72,58.75,58.58,58.61,22128.0,55.8031,55.8316,55.67,55.6985,22128.0
2022-06-30 14:10:00,58.6,58.7,58.59,58.61,21852.0,55.689,55.784,55.6795,55.6985,21852.0
2022-06-30 14:15:00,58.6,58.71,58.56,58.69,14417.0,55.689,55.7935,55.651,55.7745,14417.0
2022-06-30 14:20:00,58.69,58.7,58.45,58.45,45020.0,55.7745,55.784,55.5465,55.5465,45020.0
2022-06-30 14:25:00,58.46,58.6,58.36,58.53,38654.0,55.556,55.689,55.4609,55.6225,38654.0
2022-06-30 14:30:00,58.54,58.6,58.49,58.54,14617.0,55.632,55.689,55.5845,55.632,14617.0
2022-06-30 14:35:00,58.53,58.53,58.47,58.52,10305.0,55.6225,55.6225,55.5655,55.613,10305.0
2022-06-30 14:40:00,58.51,58.52,58.29,58.3,60995.0,55.6035,55.613,55.3944,55.4039,60995.0
2022-06-30 14:45:00,58.29,58.44,58.26,58.4,22355.0,55.3944,55.537,55.3659,55.4989,22355.0
2022-06-30 14:50:00,58.38,58.39,58.23,58.29,47625.0,55.4799,55.4894,55.3374,55.3944,47625.0
2022-06-30 14:55:00,58.27,58.36,58.26,58.34,11432.0,55.3754,55.4609,55.3659,55.4419,11432.0
2022-06-30 15:00:00,58.34,58.4,58.28,58.32,32760.0,55.4419,55.4989,55.3849,55.4229,32760.0
2022-06-30 15:05:00,58.33,58.33,58.03,58.05,85614.0,55.4324,55.4324,55.1473,55.1663,85614.0
2022-06-30 15:10:00,58.04,58.16,58.03,58.15,78363.0,55.1568,55.2709,55.1473,55.2614,78363.0
2022-06-30 15:15:00,58.14,58.14,58.0,58.02,71950.0,55.2519,55.2519,55.1188,55.1378,71950.0
2022-06-30 15:20:00,58.03,58.16,58.01,58.16,136800.0,55.1473,55.2709,55.1283,55.2709,136800.0
2022-06-30 15:25:00,58.16,58.38,58.15,58.37,88363.0,55.2709,55.4799,55.2614,55.4704,88363.0
2022-06-30 15:30:00,58.36,58.45,58.33,58.37,64299.0,55.4609,55.5465,55.4324,55.4704,64299.0
2022-06-30 15:35:00,58.36,58.42,58.22,58.23,54336.0,55.4609,55.518,55.3279,55.3374,54336.0
2022-06-30 15:40:00,58.22,58.26,58.02,58.07,66243.0,55.3279,55.3659,55.1378,55.1853,66243.0
2022-06-30 15:45:00,58.06,58.23,58.02,58.05,80173.0,55.1758,55.3374,55.1378,55.1663,80173.0
2022-06-30 15:50:00,58.05,58.18,57.83,57.93,179667.0,55.1663,55.2899,54.9573,55.0523,179667.0
2022-06-30 15:55:00,57.93,58.2,57.87,58.19,196638.0,55.0523,55.3089,54.9953,55.2994,196638.0
2022-07-01 09:30:00,57.99,58.18,57.73,57.93,126072.0,55.1093,55.2899,54.8622,55.0523,126072.0
2022-07-01 09:35:00,57.91,58.16,57.68,57.98,135406.0,55.0333,55.2709,54.8147,55.0998,135406.0
2022-07-01 09:40:00,57.96,58.35,57.93,58.17,108979.0,55.0808,55.4514,55.0523,55.2804,108979.0
2022-07-01 09:45:00,58.15,59.01,58.09,58.87,307851.0,55.2614,56.0786,55.2043,55.9456,307851.0
2022-07-01 09:50:00,58.85,59.05,58.7,58.92,155013.0,55.9266,56.1167,55.784,55.9931,155013.0
2022-07-01 09:55:00,58.93,59.05,58.73,58.76,49420.0,56.0026,56.1167,55.8126,55.8411,49420.0
2022-07-01 10:00:00,58.78,58.96,58.37,58.46,122769.0,55.8601,56.0311,55.4704,55.556,122769.0
2022-07-01 10:05:00,58.47,58.57,58.39,58.54,48386.0,55.5655,55.6605,55.4894,55.632,48386.0
2022-07-01 10:10:00,58.56,58.57,58.01,58.08,66546.0,55.651,55.6605,55.1283,55.1948,66546.0
2022-07-01 10:15:00,58.07,58.12,57.83,58.01,54047.0,55.1853,55.2329,54.9573,55.1283,54047.0
2022-07-01 10:20:00,58.03,58.1,57.91,58.02,11621.0,55.1473,55.2138,55.0333,55.1378,11621.0
2022-07-01 10:25:00,57.98,57.98,57.76,57.82,46221.0,55.0998,55.0998,54.8907,54.9478,46221.0
2022-07-01 10:30:00,57.8,57.88,57.6,57.63,79592.0,54.9288,55.0048,54.7387,54.7672,79592.0
2022-07-01 10:35:00,57.63,57.63,57.4,57.44,39780.0,54.7672,54.7672,54.5486,54.5866,39780.0
2022-07-01 10:40:00,57.46,57.54,57.38,57.5,85280.0,54.6056,54.6817,54.5296,54.6437,85280.0
2022-07-01 10:45:00,57.58,57.85,57.51,57.71,38946.0,54.7197,54.9763,54.6532,54.8432,38946.0
2022-07-01 10:50:00,57.7,57.7,57.4,57.61,28967.0,54.8337,54.8337,54.5486,54.7482,28967.0
2022-07-01 10:55:00,57.6,57.82,57.53,57.66,26286.0,54.7387,54.9478,54.6722,54.7957,26286.0
2022-07-01 11:00:00,57.65,57.68,57.5,57.57,49079.0,54.7862,54.8147,54.6437,54.7102,49079.0
2022-07-01 11:05:00,57.57,58.04,57.56,58.01,52473.0,54.7102,55.1568,54.7007,55.1283,52473.0
2022-07-01 11:10:00,58.01,58.09,57.89,58.03,77240.0,55.1283,55.2043,55.0143,55.1473,77240.0
2022-07-01 11:15:00,58.03,58.16,58.01,58.03,18241.0,55.1473,55.2709,55.1283,55.1473,18241.0
2022-07-01 11:20:00,58.01,58.1,57.93,58.01,21008.0,55.1283,55.2138,55.0523,55.1283,21008.0
2022-07-01 11:25:00,58.02,58.02,57.84,57.89,21312.0,55.1378,55.1378,54.9668,55.0143,21312.0
2022-07-01 11:30:00,57.9,58.02,57.9,58.0,17356.0,55.0238,55.1378,55.0238,55.1188,17356.0
2022-07-01 11:35:00,58.02,58.05,57.91,57.93,16421.0,55.1378,55.1663,55.0333,55.0523,16421.0
2022-07-01 11:40:00,57.92,58.07,57.91,57.96,13509.0,55.0428,55.1853,55.0333,55.0808,13509.0
2022-07-01 11:45:00,57.95,58.04,57.93,57.97,11414.0,55.0713,55.1568,55.0523,55.0903,11414.0
2022-07-01 11:50:00,57.96,57.96,57.66,57.67,12770.0,55.0808,55.0808,54.7957,54.8052,12770.0
2022-07-01 11:55:00,57.66,57.8,57.66,57.78,13369.0,54.7957,54.9288,54.7957,54.9097,13369.0
2022-07-01 12:00:00,57.78,57.78,57.65,57.77,9662.0,54.9097,54.9097,54.7862,54.9002,9662.0
2022-07-01 12:05:00,57.78,57.88,57.76,57.86,14508.0,54.9097,55.0048,54.8907,54.9858,14508.0
2022-07-01 12:10:00,57.85,57.9,57.79,57.89,8918.0,54.9763,55.0238,54.9192,55.0143,8918.0
2022-07-01 12:15:00,57.88,58.15,57.88,58.12,51416.0,55.0048,55.2614,55.0048,55.2329,51416.0
2022-07-01 12:20:00,58.1,58.17,58.05,58.14,39709.0,55.2138,55.2804,55.1663,55.2519,39709.0
2022-07-01 12:25:00,58.15,58.17,58.1,58.16,10868.0,55.2614,55.2804,55.2138,55.2709,10868.0
2022-07-01 12:30:00,58.16,58.19,58.04,58.08,15816.0,55.2709,55.2994,55.1568,55.1948,15816.0
2022-07-01 12:35:00,58.09,58.1,58.0,58.01,25886.0,55.2043,55.2138,55.1188,55.1283,25886.0
2022-07-01 12:40:00,58.0,58.05,57.93,58.02,32305.0,55.1188,55.1663,55.0523,55.1378,32305.0
2022-07-01 12:45:00,57.99,57.99,57.86,57.95,67400.0,55.1093,55.1093,54.9858,55.0713,67400.0
2022-07-01 12:50:00,57.98,58.07,57.95,58.07,9099.0,55.0998,55.1853,55.0713,55.1853,9099.0
2022-07-01 12:55:00,58.07,58.14,57.84,57.84,14254.0,55.1853,55.2519,54.9668,54.9668,14254.0
2022-07-01 13:00:00,57.87,57.91,57.79,57.81,23537.0,54.9953,55.0333,54.9192,54.9383,23537.0
2022-07-01 13:05:00,57.85,57.85,57.78,57.84,42844.0,54.9763,54.9763,54.9097,54.9668,42844.0
2022-07-01 13:10:00,57.86,57.93,57.85,57.92,9123.0,54.9858,55.0523,54.9763,55.0428,9123.0
2022-07-01 13:15:00,57.94,58.01,57.85,58.01,27238.0,55.0618,55.1283,54.9763,55.1283,27238.0
2022-07-01 13:20:00,57.99,58.09,57.97,58.09,23504.0,55.1093,55.2043,55.0903,55.2043,23504.0
2022-07-01 13:25:00,58.1,58.2,58.06,58.2,41890.0,55.2138,55.3089,55.1758,55.3089,41890.0
2022-07-01 13:30:00,58.2,58.29,58.19,58.23,37953.0,55.3089,55.3944,55.2994,55.3374,37953.0
2022-07-01 13:35:00,58.24,58.42,58.19,58.32,41661.0,55.3469,55.518,55.2994,55.4229,41661.0
2022-07-01 13:40:00,58.33,58.41,58.29,58.35,17331.0,55.4324,55.5085,55.3944,55.4514,17331.0
2022-07-01 13:45:00,58.34,58.54,58.33,58.53,83932.0,55.4419,55.632,55.4324,55.6225,83932.0
2022-07-01 13:50:00,58.52,58.56,58.47,58.47,35057.0,55.613,55.651,55.5655,55.5655,35057.0
2022-07-01 13:55:00,58.48,58.5,58.43,58.49,14513.0,55.575,55.594,55.5275,55.5845,14513.0
2022-07-01 14:00:00,58.47,58.49,58.42,58.42,17996.0,55.5655,55.5845,55.518,55.518,17996.0
2022-07-01 14:05:00,58.43,58.46,58.35,58.36,9407.0,55.5275,55.556,55.4514,55.4609,9407.0
2022-07-01 14:10:00,58.36,58.47,58.3,58.47,17714.0,55.4609,55.5655,55.4039,55.5655,17714.0
2022-07-01 14:15:00,58.48,58.57,58.42,58.55,13842.0,55.575,55.6605,55.518,55.6415,13842.0
2022-07-01 14:20:00,58.56,58.74,58.53,58.74,75704.0,55.651,55.8221,55.6225,55.8221,75704.0
2022-07-01 14:25:00,58.75,58.75,58.61,58.62,13981.0,55.8316,55.8316,55.6985,55.708,13981.0
2022-07-01 14:30:00,58.63,58.72,58.63,58.72,37587.0,55.7175,55.8031,55.7175,55.8031,37587.0
2022-07-01 14:35:00,58.71,58.74,58.67,58.74,15031.0,55.7935,55.8221,55.7555,55.8221,15031.0
2022-07-01 14:40:00,58.74,58.77,58.71,58.75,16567.0,55.8221,55.8506,55.7935,55.8316,16567.0
2022-07-01 14:45:00,58.73,58.85,58.73,58.79,36345.0,55.8126,55.9266,55.8126,55.8696,36345.0
2022-07-01 14:50:00,58.81,58.82,58.61,58.62,39513.0,55.8886,55.8981,55.6985,55.708,39513.0
2022-07-01 14:55:00,58.62,58.71,58.58,58.69,9622.0,55.708,55.7935,55.67,55.7745,9622.0
2022-07-01 15:00:00,58.69,58.72,58.45,58.49,26590.0,55.7745,55.8031,55.5465,55.5845,26590.0
2022-07-01 15:05:00,58.5,58.61,58.49,58.61,12995.0,55.594,55.6985,55.5845,55.6985,12995.0
2022-07-01 15:10:00,58.6,58.64,58.52,58.55,24770.0,55.689,55.727,55.613,55.6415,24770.0
2022-07-01 15:15:00,58.56,58.61,58.48,58.51,18107.0,55.651,55.6985,55.575,55.6035,18107.0
2022-07-01 15:20:00,58.51,58.53,58.41,58.47,56484.0,55.6035,55.6225,55.5085,55.5655,56484.0
2022-07-01 15:25:00,58.47,58.51,58.43,58.49,37127.0,55.5655,55.6035,55.5275,55.5845,37127.0
2022-07-01 15:30:00,58.5,58.62,58.49,58.57,33578.0,55.594,55.708,55.5845,55.6605,33578.0
2022-07-01 15:35:00,58.58,58.61,58.53,58.6,31370.0,55.67,55.6985,55.6225,55.689,31370.0
2022-07-01 15:40:00,58.61,58.68,58.6,58.65,42277.0,55.6985,55.765,55.689,55.7365,42277.0
2022-07-01 15:45:00,58.65,58.78,58.65,58.77,92455.0,55.7365,55.8601,55.7365,55.8506,92455.0
2022-07-01 15:50:00,58.78,58.84,58.55,58.68,169366.0,55.8601,55.9171,55.6415,55.765,169366.0
2022-07-01 15:55:00,58.68,58.76,58.64,58.74,117091.0,55.765,55.8411,55.727,55.8221,117091.0
2022-07-05 09:30:00,57.97,58.16,57.63,58.02,172393.0,55.0903,55.2709,54.7672,55.1378,172393.0
2022-07-05 09:35:00,58.02,58.04,57.7,57.83,96432.0,55.1378,55.1568,54.8337,54.9573,96432.0
2022-07-05 09:40:00,57.84,58.03,57.79,57.91,40683.0,54.9668,55.1473,54.9192,55.0333,40683.0
2022-07-05 09:45:00,57.87,58.14,57.81,57.88,51796.0,54.9953,55.2519,54.9383,55.0048,51796.0
2022-07-05 09:50:00,57.92,58.0,57.78,57.99,41548.0,55.0428,55.1188,54.9097,55.1093,41548.0
2022-07-05 09:55:00,58.0,58.02,57.68,57.81,18091.0,55.1188,55.1378,54.8147,54.9383,18091.0
2022-07-05 10:00:00,57.8,58.0,57.64,57.75,74508.0,54.9288,55.1188,54.7767,54.8812,74508.0
2022-07-05 10:05:00,57.74,57.89,57.71,57.89,177486.0,54.8717,55.0143,54.8432,55.0143,177486.0
2022-07-05 10:10:00,57.87,58.24,57.81,58.23,47377.0,54.9953,55.3469,54.9383,55.3374,47377.0
2022-07-05 10:15:00,58.22,58.31,58.13,58.15,40261.0,55.3279,55.4134,55.2424,55.2614,40261.0
2022-07-05 10:20:00,58.14,58.3,58.08,58.13,52291.0,55.2519,55.4039,55.1948,55.2424,52291.0
2022-07-05 10:25:00,58.14,58.31,58.08,58.24,42015.0,55.2519,55.4134,55.1948,55.3469,42015.0
2022-07-05 10:30:00,58.23,58.39,58.16,58.31,21859.0,55.3374,55.4894,55.2709,55.4134,21859.0
2022-07-05 10:35:00,58.32,58.92,58.32,58.87,236485.0,55.4229,55.9931,55.4229,55.9456,236485.0
2022-07-05 10:40:00,58.87,58.95,58.72,58.72,18313.0,55.9456,56.0216,55.8031,55.8031,18313.0
2022-07-05 10:45:00,58.68,58.69,58.43,58.56,90666.0,55.765,55.7745,55.5275,55.651,90666.0
2022-07-05 10:50:00,58.55,58.56,58.45,58.55,11544.0,55.6415,55.651,55.5465,55.6415,11544.0
2022-07-05 10:55:00,58.55,58.72,58.53,58.7,20479.0,55.6415,55.8031,55.6225,55.784,20479.0
2022-07-05 11:00:00,58.67,58.69,58.46,58.64,19224.0,55.7555,55.7745,55.556,55.727,19224.0
2022-07-05 11:05:00,58.65,58.74,58.56,58.73,14432.0,55.7365,55.8221,55.651,55.8126,14432.0
2022-07-05 11:10:00,58.74,58.78,58.56,58.64,14487.0,55.8221,55.8601,55.651,55.727,14487.0
2022-07-05 11:15:00,58.6,58.73,58.57,58.64,15842.0,55.689,55.8126,55.6605,55.727,15842.0
2022-07-05 11:20:00,58.65,58.78,58.61,58.7,17987.0,55.7365,55.8601,55.6985,55.784,17987.0
2022-07-05 11:25:00,58.7,58.75,58.59,58.72,16253.0,55.784,55.8316,55.6795,55.8031,16253.0
2022-07-05 11:30:00,58.71,58.95,58.61,58.84,87203.0,55.7935,56.0216,55.6985,55.9171,87203.0
2022-07-05 11:35:00,58.84,58.91,58.76,58.83,66155.0,55.9171,55.9836,55.8411,55.9076,66155.0
2022-07-05 11:40:00,58.84,59.18,58.84,59.18,77070.0,55.9171,56.2402,55.9171,56.2402,77070.0
2022-07-05 11:45:00,59.19,59.32,59.14,59.25,67581.0,56.2497,56.3732,56.2022,56.3067,67581.0
2022-07-05 11:50:00,59.26,59.48,59.22,59.47,126011.0,56.3162,56.5253,56.2782,56.5158,126011.0
2022-07-05 11:55:00,59.48,59.54,59.43,59.5,88115.0,56.5253,56.5823,56.4778,56.5443,88115.0
2022-07-05 12:00:00,59.5,59.57,59.34,59.39,83340.0,56.5443,56.6108,56.3923,56.4398,83340.0
2022-07-05 12:05:00,59.4,59.52,59.33,59.51,25319.0,56.4493,56.5633,56.3827,56.5538,25319.0
2022-07-05 12:10:00,59.51,59.69,59.47,59.54,27818.0,56.5538,56.7249,56.5158,56.5823,27818.0
2022-07-05 12:15:00,59.52,59.59,59.47,59.59,17286.0,56.5633,56.6298,56.5158,56.6298,17286.0
2022-07-05 12:20:00,59.58,59.83,59.55,59.8,53073.0,56.6203,56.8579,56.5918,56.8294,53073.0
2022-07-05 12:25:00,59.8,59.91,59.78,59.8,127714.0,56.8294,56.9339,56.8104,56.8294,127714.0
2022-07-05 12:30:00,59.81,59.84,59.69,59.72,28188.0,56.8389,56.8674,56.7249,56.7534,28188.0
2022-07-05 12:35:00,59.72,59.85,59.71,59.81,46859.0,56.7534,56.8769,56.7439,56.8389,46859.0
2022-07-05 12:40:00,59.81,59.83,59.62,59.69,16093.0,56.8389,56.8579,56.6583,56.7249,16093.0
2022-07-05 12:45:00,59.67,59.67,59.49,59.55,37125.0,56.7059,56.7059,56.5348,56.5918,37125.0
2022-07-05 12:50:00,59.54,59.57,59.45,59.56,50718.0,56.5823,56.6108,56.4968,56.6013,50718.0
2022-07-05 12:55:00,59.55,59.6,59.47,59.51,16649.0,56.5918,56.6393,56.5158,56.5538,16649.0
2022-07-05 13:00:00,59.53,59.68,59.51,59.68,27069.0,56.5728,56.7154,56.5538,56.7154,27069.0
2022-07-05 13:05:00,59.7,59.72,59.53,59.7,18571.0,56.7344,56.7534,56.5728,56.7344,18571.0
2022-07-05 13:10:00,59.7,59.85,59.7,59.83,26651.0,56.7344,56.8769,56.7344,56.8579,26651.0
2022-07-05 13:15:00,59.83,59.98,59.81,59.97,22939.0,56.8579,57.0005,56.8389,56.991,22939.0
2022-07-05 13:20:00,59.96,60.11,59.93,60.06,60122.0,56.9815,57.124,56.9529,57.0765,60122.0
2022-07-05 13:25:00,60.05,60.14,60.04,60.07,36130.0,57.067,57.1525,57.0575,57.086,36130.0
2022-07-05 13:30:00,60.07,60.14,60.05,60.14,25414.0,57.086,57.1525,57.067,57.1525,25414.0
2022-07-05 13:35:00,60.15,60.23,60.13,60.19,48389.0,57.162,57.238,57.143,57.2,48389.0
2022-07-05 13:40:00,60.19,60.26,60.07,60.08,27057.0,57.2,57.2666,57.086,57.0955,27057.0
2022-07-05 13:45:00,60.09,60.14,60.01,60.12,120775.0,57.105,57.1525,57.029,57.1335,120775.0
2022-07-05 13:50:00,60.12,60.23,60.11,60.22,56386.0,57.1335,57.238,57.124,57.2285,56386.0
2022-07-05 13:55:00,60.22,60.23,60.17,60.19,25611.0,57.2285,57.238,57.181,57.2,25611.0
2022-07-05 14:00:00,60.2,60.35,60.13,60.34,186599.0,57.2095,57.3521,57.143,57.3426,186599.0
2022-07-05 14:05:00,60.34,60.39,60.27,60.34,85374.0,57.3426,57.3901,57.2761,57.3426,85374.0
2022-07-05 14:10:00,60.33,60.39,60.31,60.35,82735.0,57.3331,57.3901,57.3141,57.3521,82735.0
2022-07-05 14:15:00,60.35,60.39,60.27,60.39,150763.0,57.3521,57.3901,57.2761,57.3901,150763.0
2022-07-05 14:20:00,60.38,60.42,60.32,60.42,39784.0,57.3806,57.4186,57.3236,57.4186,39784.0
2022-07-05 14:25:00,60.42,60.48,60.37,60.45,40550.0,57.4186,57.4756,57.3711,57.4471,40550.0
2022-07-05 14:30:00,60.45,60.54,60.44,60.54,67619.0,57.4471,57.5326,57.4376,57.5326,67619.0
2022-07-05 14:35:00,60.53,60.71,60.52,60.7,72315.0,57.5231,57.6942,57.5136,57.6847,72315.0
2022-07-05 14:40:00,60.7,60.7,60.55,60.58,78325.0,57.6847,57.6847,57.5421,57.5707,78325.0
2022-07-05 14:45:00,60.58,60.62,60.46,60.51,92080.0,57.5707,57.6087,57.4566,57.5041,92080.0
2022-07-05 14:50:00,60.51,60.55,60.49,60.53,71204.0,57.5041,57.5421,57.4851,57.5231,71204.0
2022-07-05 14:55:00,60.52,60.58,60.49,60.52,54341.0,57.5136,57.5707,57.4851,57.5136,54341.0
2022-07-05 15:00:00,60.52,60.53,60.35,60.46,42835.0,57.5136,57.5231,57.3521,57.4566,42835.0
2022-07-05 15:05:00,60.47,60.61,60.47,60.57,59992.0,57.4661,57.5992,57.4661,57.5612,59992.0
2022-07-05 15:10:00,60.58,60.59,60.5,60.56,57067.0,57.5707,57.5802,57.4946,57.5516,57067.0
2022-07-05 15:15:00,60.55,60.56,60.36,60.4,36490.0,57.5421,57.5516,57.3616,57.3996,36490.0
2022-07-05 15:20:00,60.4,60.68,60.38,60.67,48554.0,57.3996,57.6657,57.3806,57.6562,48554.0
2022-07-05 15:25:00,60.68,60.73,60.6,60.71,108578.0,57.6657,57.7132,57.5897,57.6942,108578.0
2022-07-05 15:30:00,60.7,60.83,60.64,60.83,116174.0,57.6847,57.8082,57.6277,57.8082,116174.0
2022-07-05 15:35:00,60.83,60.83,60.69,60.79,94897.0,57.8082,57.8082,57.6752,57.7702,94897.0
2022-07-05 15:40:00,60.8,60.82,60.77,60.78,54877.0,57.7797,57.7987,57.7512,57.7607,54877.0
2022-07-05 15:45:00,60.78,60.88,60.73,60.88,114934.0,57.7607,57.8558,57.7132,57.8558,114934.0
2022-07-05 15:50:00,60.89,60.94,60.82,60.91,236450.0,57.8653,57.9128,57.7987,57.8843,236450.0
2022-07-05 15:55:00,60.9,60.91,60.77,60.89,294789.0,57.8748,57.8843,57.7512,57.8653,294789.0
2022-07-06 09:30:00,60.48,61.34,60.48,60.99,98635.0,57.4756,58.2929,57.4756,57.9603,98635.0
2022-07-06 09:35:00,60.95,60.95,60.03,60.09,192363.0,57.9223,57.9223,57.048,57.105,192363.0
2022-07-06 09:40:00,60.14,60.53,60.08,60.37,127587.0,57.1525,57.5231,57.0955,57.3711,127587.0
2022-07-06 09:45:00,60.38,60.44,59.92,59.93,81012.0,57.3806,57.4376,56.9434,56.9529,81012.0
2022-07-06 09:50:00,59.93,60.04,59.76,60.03,106644.0,56.9529,57.0575,56.7914,57.048,106644.0
2022-07-06 09:55:00,60.02,60.3,59.87,60.27,158968.0,57.0385,57.3046,56.8959,57.2761,158968.0
2022-07-06 10:00:00,60.23,60.25,59.76,59.8,77424.0,57.238,57.257,56.7914,56.8294,77424.0
2022-07-06 10:05:00,59.81,60.13,59.81,59.97,18317.0,56.8389,57.143,56.8389,56.991,18317.0
2022-07-06 10:10:00,59.97,59.99,59.35,59.47,20375.0,56.991,57.01,56.4018,56.5158,20375.0
2022-07-06 10:15:00,59.49,59.6,59.35,59.4,106408.0,56.5348,56.6393,56.4018,56.4493,106408.0
2022-07-06 10:20:00,59.43,59.54,59.34,59.44,20689.0,56.4778,56.5823,56.3923,56.4873,20689.0
2022-07-06 10:25:00,59.42,59.53,59.36,59.46,27145.0,56.4683,56.5728,56.4113,56.5063,27145.0
2022-07-06 10:30:00,59.44,59.53,59.28,59.35,74033.0,56.4873,56.5728,56.3352,56.4018,74033.0
2022-07-06 10:35:00,59.35,59.53,59.3,59.5,21008.0,56.4018,56.5728,56.3542,56.5443,21008.0
2022-07-06 10:40:00,59.49,59.86,59.4,59.82,30522.0,56.5348,56.8864,56.4493,56.8484,30522.0
2022-07-06 10:45:00,59.85,59.9,59.64,59.65,58964.0,56.8769,56.9244,56.6773,56.6869,58964.0
2022-07-06 10:50:00,59.63,59.73,59.52,59.64,27819.0,56.6678,56.7629,56.5633,56.6773,27819.0
2022-07-06 10:55:00,59.63,59.71,59.56,59.57,8746.0,56.6678,56.7439,56.6013,56.6108,8746.0
2022-07-06 11:00:00,59.6,59.62,59.21,59.24,25173.0,56.6393,56.6583,56.2687,56.2972,25173.0
2022-07-06 11:05:00,59.27,59.38,59.26,59.31,12101.0,56.3257,56.4303,56.3162,56.3637,12101.0
2022-07-06 11:10:00,59.31,59.4,59.23,59.38,26337.0,56.3637,56.4493,56.2877,56.4303,26337.0
2022-07-06 11:15:00,59.37,59.54,59.35,59.47,21726.0,56.4208,56.5823,56.4018,56.5158,21726.0
2022-07-06 11:20:00,59.47,59.53,59.34,59.41,14899.0,56.5158,56.5728,56.3923,56.4588,14899.0
2022-07-06 11:25:00,59.38,59.38,59.2,59.26,23173.0,56.4303,56.4303,56.2592,56.3162,23173.0
2022-07-06 11:30:00,59.25,59.28,59.03,59.15,33330.0,56.3067,56.3352,56.0977,56.2117,33330.0
2022-07-06 11:35:00,59.16,59.27,59.13,59.26,15758.0,56.2212,56.3257,56.1927,56.3162,15758.0
2022-07-06 11:40:00,59.24,59.26,59.15,59.21,29870.0,56.2972,56.3162,56.2117,56.2687,29870.0
2022-07-06 11:45:00,59.2,59.32,59.13,59.25,22615.0,56.2592,56.3732,56.1927,56.3067,22615.0
2022-07-06 11:50:00,59.25,59.32,59.16,59.18,18436.0,56.3067,56.3732,56.2212,56.2402,18436.0
2022-07-06 11:55:00,59.19,59.29,59.15,59.23,13758.0,56.2497,56.3447,56.2117,56.2877,13758.0
2022-07-06 12:00:00,59.22,59.25,59.13,59.13,23396.0,56.2782,56.3067,56.1927,56.1927,23396.0
2022-07-06 12:05:00,59.14,59.24,59.08,59.13,88878.0,56.2022,56.2972,56.1452,56.1927,88878.0
2022-07-06 12:10:00,59.13,59.32,59.11,59.3,24444.0,56.1927,56.3732,56.1737,56.3542,24444.0
2022-07-06 12:15:00,59.31,59.31,59.17,59.18,22312.0,56.3637,56.3637,56.2307,56.2402,22312.0
2022-07-06 12:20:00,59.18,59.22,59.07,59.07,18356.0,56.2402,56.2782,56.1357,56.1357,18356.0
2022-07-06 12:25:00,59.07,59.13,59.06,59.11,18471.0,56.1357,56.1927,56.1262,56.1737,18471.0
2022-07-06 12:30:00,59.11,59.13,59.05,59.12,16159.0,56.1737,56.1927,56.1167,56.1832,16159.0
2022-07-06 12:35:00,59.12,59.25,59.12,59.18,18775.0,56.1832,56.3067,56.1832,56.2402,18775.0
2022-07-06 12:40:00,59.16,59.23,59.12,59.22,15521.0,56.2212,56.2877,56.1832,56.2782,15521.0
2022-07-06 12:45:00,59.21,59.22,59.13,59.13,19250.0,56.2687,56.2782,56.1927,56.1927,19250.0
2022-07-06 12:50:00,59.13,59.13,59.0,59.13,27705.0,56.1927,56.1927,56.0691,56.1927,27705.0
2022-07-06 12:55:00,59.13,59.22,59.12,59.22,11571.0,56.1927,56.2782,56.1832,56.2782,11571.0
2022-07-06 13:00:00,59.24,59.32,59.24,59.25,10469.0,56.2972,56.3732,56.2972,56.3067,10469.0
2022-07-06 13:05:00,59.26,59.36,59.26,59.32,17965.0,56.3162,56.4113,56.3162,56.3732,17965.0
2022-07-06 13:10:00,59.32,59.32,59.18,59.21,32597.0,56.3732,56.3732,56.2402,56.2687,32597.0
2022-07-06 13:15:00,59.22,59.23,59.14,59.19,18504.0,56.2782,56.2877,56.2022,56.2497,18504.0
2022-07-06 13:20:00,59.19,59.21,59.14,59.2,14861.0,56.2497,56.2687,56.2022,56.2592,14861.0
2022-07-06 13:25:00,59.21,59.21,59.16,59.17,17155.0,56.2687,56.2687,56.2212,56.2307,17155.0
2022-07-06 13:30:00,59.16,59.18,59.13,59.18,13091.0,56.2212,56.2402,56.1927,56.2402,13091.0
2022-07-06 13:35:00,59.17,59.22,59.14,59.21,13361.0,56.2307,56.2782,56.2022,56.2687,13361.0
2022-07-06 13:40:00,59.21,59.23,59.14,59.18,16079.0,56.2687,56.2877,56.2022,56.2402,16079.0
2022-07-06 13:45:00,59.17,59.31,59.16,59.31,15192.0,56.2307,56.3637,56.2212,56.3637,15192.0
2022-07-06 13:50:00,59.29,59.35,59.29,59.32,11965.0,56.3447,56.4018,56.3447,56.3732,11965.0
2022-07-06 13:55:00,59.31,59.39,59.3,59.34,12005.0,56.3637,56.4398,56.3542,56.3923,12005.0
2022-07-06 14:00:00,59.32,59.5,59.2,59.29,26194.0,56.3732,56.5443,56.2592,56.3447,26194.0
2022-07-06 14:05:00,59.31,59.6,59.3,59.38,34546.0,56.3637,56.6393,56.3542,56.4303,34546.0
2022-07-06 14:10:00,59.37,59.37,59.07,59.33,28089.0,56.4208,56.4208,56.1357,56.3827,28089.0
2022-07-06 14:15:00,59.28,59.28,59.12,59.15,11669.0,56.3352,56.3352,56.1832,56.2117,11669.0
2022-07-06 14:20:00,59.14,59.28,59.14,59.27,13196.0,56.2022,56.3352,56.2022,56.3257,13196.0
2022-07-06 14:25:00,59.26,59.61,59.16,59.6,46331.0,56.3162,56.6488,56.2212,56.6393,46331.0
2022-07-06 14:30:00,59.63,59.92,59.57,59.81,40439.0,56.6678,56.9434,56.6108,56.8389,40439.0
2022-07-06 14:35:00,59.83,59.86,59.63,59.73,33486.0,56.8579,56.8864,56.6678,56.7629,33486.0
2022-07-06 14:40:00,59.74,59.98,59.73,59.96,64489.0,56.7724,57.0005,56.7629,56.9815,64489.0
2022-07-06 14:45:00,59.98,60.08,59.87,59.91,114437.0,57.0005,57.0955,56.8959,56.9339,114437.0
2022-07-06 14:50:00,59.89,59.98,59.87,59.93,62834.0,56.9149,57.0005,56.8959,56.9529,62834.0
2022-07-06 14:55:00,59.92,59.96,59.88,59.96,13414.0,56.9434,56.9815,56.9054,56.9815,13414.0
2022-07-06 15:00:00,59.97,59.97,59.76,59.82,28848.0,56.991,56.991,56.7914,56.8484,28848.0
2022-07-06 15:05:00,59.81,59.83,59.75,59.81,20926.0,56.8389,56.8579,56.7819,56.8389,20926.0
2022-07-06 15:10:00,59.8,59.89,59.75,59.82,43507.0,56.8294,56.9149,56.7819,56.8484,43507.0
2022-07-06 15:15:00,59.79,59.84,59.74,59.81,9746.0,56.8199,56.8674,56.7724,56.8389,9746.0
2022-07-06 15:20:00,59.81,59.93,59.81,59.9,9589.0,56.8389,56.9529,56.8389,56.9244,9589.0
2022-07-06 15:25:00,59.91,59.91,59.75,59.8,10274.0,56.9339,56.9339,56.7819,56.8294,10274.0
2022-07-06 15:30:00,59.81,59.84,59.74,59.83,15556.0,56.8389,56.8674,56.7724,56.8579,15556.0
2022-07-06 15:35:00,59.82,59.87,59.66,59.66,66889.0,56.8484,56.8959,56.6964,56.6964,66889.0
2022-07-06 15:40:00,59.66,59.68,59.61,59.65,48823.0,56.6964,56.7154,56.6488,56.6869,48823.0
2022-07-06 15:45:00,59.63,59.66,59.58,59.61,39629.0,56.6678,56.6964,56.6203,56.6488,39629.0
2022-07-06 15:50:00,59.62,59.66,59.35,59.38,100396.0,56.6583,56.6964,56.4018,56.4303,100396.0
2022-07-06 15:55:00,59.39,59.5,59.38,59.45,144855.0,56.4398,56.5443,56.4303,56.4968,144855.0
2022-07-07 09:30:00,59.9,60.2,59.65,60.15,79271.0,56.9244,57.2095,56.6869,57.162,79271.0
2022-07-07 09:35:00,60.18,60.54,60.05,60.44,52746.0,57.1905,57.5326,57.067,57.4376,52746.0
2022-07-07 09:40:00,60.44,61.02,60.43,60.93,110132.0,57.4376,57.9888,57.4281,57.9033,110132.0
2022-07-07 09:45:00,60.95,60.99,60.73,60.77,84000.0,57.9223,57.9603,57.7132,57.7512,84000.0
2022-07-07 09:50:00,60.77,60.8,60.53,60.8,146585.0,57.7512,57.7797,57.5231,57.7797,146585.0
2022-07-07 09:55:00,60.81,60.84,60.64,60.66,66218.0,57.7892,57.8177,57.6277,57.6467,66218.0
2022-07-07 10:00:00,60.64,60.64,60.23,60.34,78066.0,57.6277,57.6277,57.238,57.3426,78066.0
2022-07-07 10:05:00,60.33,60.52,60.3,60.52,158440.0,57.3331,57.5136,57.3046,57.5136,158440.0
2022-07-07 10:10:00,60.51,60.6,60.34,60.38,46083.0,57.5041,57.5897,57.3426,57.3806,46083.0
2022-07-07 10:15:00,60.36,60.42,60.17,60.17,25816.0,57.3616,57.4186,57.181,57.181,25816.0
2022-07-07 10:20:00,60.16,60.24,60.05,60.23,79744.0,57.1715,57.2475,57.067,57.238,79744.0
2022-07-07 10:25:00,60.24,60.46,60.23,60.45,75868.0,57.2475,57.4566,57.238,57.4471,75868.0
2022-07-07 10:30:00,60.46,60.55,60.39,60.47,62502.0,57.4566,57.5421,57.3901,57.4661,62502.0
2022-07-07 10:35:00,60.45,60.48,60.34,60.45,27604.0,57.4471,57.4756,57.3426,57.4471,27604.0
2022-07-07 10:40:00,60.45,60.52,60.38,60.51,26173.0,57.4471,57.5136,57.3806,57.5041,26173.0
2022-07-07 10:45:00,60.5,60.6,60.47,60.59,14665.0,57.4946,57.5897,57.4661,57.5802,14665.0
2022-07-07 10:50:00,60.58,60.72,60.52,60.7,22676.0,57.5707,57.7037,57.5136,57.6847,22676.0
2022-07-07 10:55:00,60.69,60.69,60.61,60.63,17778.0,57.6752,57.6752,57.5992,57.6182,17778.0
2022-07-07 11:00:00,60.64,60.78,60.63,60.76,13331.0,57.6277,57.7607,57.6182,57.7417,13331.0
2022-07-07 11:05:00,60.75,60.86,60.74,60.79,12707.0,57.7322,57.8367,57.7227,57.7702,12707.0
2022-07-07 11:10:00,60.79,60.82,60.71,60.77,25889.0,57.7702,57.7987,57.6942,57.7512,25889.0
2022-07-07 11:15:00,60.77,60.89,60.75,60.8,20430.0,57.7512,57.8653,57.7322,57.7797,20430.0
2022-07-07 11:20:00,60.79,60.88,60.7,60.76,92819.0,57.7702,57.8558,57.6847,57.7417,92819.0
2022-07-07 11:25:00,60.77,60.83,60.73,60.76,37580.0,57.7512,57.8082,57.7132,57.7417,37580.0
2022-07-07 11:30:00,60.77,60.81,60.7,60.78,15163.0,57.7512,57.7892,57.6847,57.7607,15163.0
2022-07-07 11:35:00,60.78,60.82,60.71,60.79,36591.0,57.7607,57.7987,57.6942,57.7702,36591.0
2022-07-07 11:40:00,60.79,60.85,60.78,60.79,17303.0,57.7702,57.8272,57.7607,57.7702,17303.0
2022-07-07 11:45:00,60.79,60.88,60.73,60.76,11196.0,57.7702,57.8558,57.7132,57.7417,11196.0
2022-07-07 11:50:00,60.78,60.83,60.72,60.78,19676.0,57.7607,57.8082,57.7037,57.7607,19676.0
2022-07-07 11:55:00,60.78,60.88,60.77,60.86,30123.0,57.7607,57.8558,57.7512,57.8367,30123.0
2022-07-07 12:00:00,60.86,60.93,60.83,60.92,19283.0,57.8367,57.9033,57.8082,57.8938,19283.0
2022-07-07 12:05:00,60.93,60.96,60.85,60.95,17500.0,57.9033,57.9318,57.8272,57.9223,17500.0
2022-07-07 12:10:00,60.96,61.0,60.92,60.98,16757.0,57.9318,57.9698,57.8938,57.9508,16757.0
2022-07-07 12:15:00,61.0,61.04,60.96,61.01,14307.0,57.9698,58.0078,57.9318,57.9793,14307.0
2022-07-07 12:20:00,61.03,61.14,60.99,61.13,67831.0,57.9983,58.1028,57.9603,58.0933,67831.0
2022-07-07 12:25:00,61.14,61.17,61.09,61.14,46311.0,58.1028,58.1313,58.0553,58.1028,46311.0
2022-07-07 12:30:00,61.15,61.24,61.13,61.23,10732.0,58.1123,58.1979,58.0933,58.1884,10732.0
2022-07-07 12:35:00,61.23,61.25,61.18,61.19,11916.0,58.1884,58.2074,58.1408,58.1504,11916.0
2022-07-07 12:40:00,61.19,61.23,61.15,61.15,8021.0,58.1504,58.1884,58.1123,58.1123,8021.0
2022-07-07 12:45:00,61.16,61.21,61.1,61.1,23779.0,58.1218,58.1694,58.0648,58.0648,23779.0
2022-07-07 12:50:00,61.1,61.17,61.06,61.12,11965.0,58.0648,58.1313,58.0268,58.0838,11965.0
2022-07-07 12:55:00,61.12,61.18,61.1,61.11,12786.0,58.0838,58.1408,58.0648,58.0743,12786.0
2022-07-07 13:00:00,61.1,61.19,61.1,61.17,8022.0,58.0648,58.1504,58.0648,58.1313,8022.0
2022-07-07 13:05:00,61.15,61.25,61.12,61.23,7800.0,58.1123,58.2074,58.0838,58.1884,7800.0
2022-07-07 13:10:00,61.22,61.22,61.12,61.13,8799.0,58.1789,58.1789,58.0838,58.0933,8799.0
2022-07-07 13:15:00,61.15,61.15,61.06,61.11,41636.0,58.1123,58.1123,58.0268,58.0743,41636.0
2022-07-07 13:20:00,61.12,61.15,61.09,61.1,13318.0,58.0838,58.1123,58.0553,58.0648,13318.0
2022-07-07 13:25:00,61.1,61.17,61.09,61.13,9896.0,58.0648,58.1313,58.0553,58.0933,9896.0
2022-07-07 13:30:00,61.13,61.19,61.11,61.18,38033.0,58.0933,58.1504,58.0743,58.1408,38033.0
2022-07-07 13:35:00,61.18,61.2,61.12,61.16,19024.0,58.1408,58.1599,58.0838,58.1218,19024.0
2022-07-07 13:40:00,61.16,61.18,61.11,61.13,9000.0,58.1218,58.1408,58.0743,58.0933,9000.0
2022-07-07 13:45:00,61.12,61.15,61.09,61.1,15492.0,58.0838,58.1123,58.0553,58.0648,15492.0
2022-07-07 13:50:00,61.09,61.19,61.08,61.19,20020.0,58.0553,58.1504,58.0458,58.1504,20020.0
2022-07-07 13:55:00,61.19,61.28,61.19,61.26,58795.0,58.1504,58.2359,58.1504,58.2169,58795.0
2022-07-07 14:00:00,61.26,61.37,61.26,61.3,15122.0,58.2169,58.3214,58.2169,58.2549,15122.0
2022-07-07 14:05:00,61.31,61.46,61.31,61.45,54327.0,58.2644,58.4069,58.2644,58.3974,54327.0
2022-07-07 14:10:00,61.44,61.53,61.43,61.53,69720.0,58.3879,58.4735,58.3784,58.4735,69720.0
2022-07-07 14:15:00,61.53,61.54,61.47,61.54,13631.0,58.4735,58.483,58.4164,58.483,13631.0
2022-07-07 14:20:00,61.54,61.57,61.52,61.56,32005.0,58.483,58.5115,58.464,58.502,32005.0
2022-07-07 14:25:00,61.56,61.67,61.55,61.67,20400.0,58.502,58.6065,58.4925,58.6065,20400.0
2022-07-07 14:30:00,61.67,61.69,61.59,61.59,24090.0,58.6065,58.6255,58.5305,58.5305,24090.0
2022-07-07 14:35:00,61.58,61.67,61.55,61.67,21348.0,58.521,58.6065,58.4925,58.6065,21348.0
2022-07-07 14:40:00,61.67,61.67,61.52,61.55,30837.0,58.6065,58.6065,58.464,58.4925,30837.0
2022-07-07 14:45:00,61.55,61.64,61.55,61.63,18670.0,58.4925,58.578,58.4925,58.5685,18670.0
2022-07-07 14:50:00,61.63,61.65,61.59,61.63,37418.0,58.5685,58.5875,58.5305,58.5685,37418.0
2022-07-07 14:55:00,61.63,61.71,61.63,61.71,16662.0,58.5685,58.6445,58.5685,58.6445,16662.0
2022-07-07 15:00:00,61.71,61.72,61.66,61.68,12461.0,58.6445,58.654,58.597,58.616,12461.0
2022-07-07 15:05:00,61.67,61.72,61.65,61.68,21606.0,58.6065,58.654,58.5875,58.616,21606.0
2022-07-07 15:10:00,61.69,61.73,61.67,61.73,37388.0,58.6255,58.6635,58.6065,58.6635,37388.0
2022-07-07 15:15:00,61.72,61.75,61.68,61.73,32693.0,58.654,58.6825,58.616,58.6635,32693.0
2022-07-07 15:20:00,61.73,61.78,61.69,61.7,129949.0,58.6635,58.711,58.6255,58.635,129949.0
2022-07-07 15:25:00,61.69,61.69,61.63,61.64,95683.0,58.6255,58.6255,58.5685,58.578,95683.0
2022-07-07 15:30:00,61.63,61.74,61.63,61.73,41456.0,58.5685,58.673,58.5685,58.6635,41456.0
2022-07-07 15:35:00,61.74,61.81,61.65,61.68,87543.0,58.673,58.7396,58.5875,58.616,87543.0
2022-07-07 15:40:00,61.67,61.74,61.64,61.65,95157.0,58.6065,58.673,58.578,58.5875,95157.0
2022-07-07 15:45:00,61.64,61.71,61.62,61.67,72052.0,58.578,58.6445,58.559,58.6065,72052.0
2022-07-07 15:50:00,61.67,61.73,61.53,61.6,239595.0,58.6065,58.6635,58.4735,58.54,239595.0
2022-07-07 15:55:00,61.59,61.71,61.58,61.65,131622.0,58.5305,58.6445,58.521,58.5875,131622.0
2022-07-08 09:30:00,61.21,61.46,61.14,61.41,79364.0,58.1694,58.4069,58.1028,58.3594,79364.0
2022-07-08 09:35:00,61.38,61.5,61.18,61.26,50241.0,58.3309,58.445,58.1408,58.2169,50241.0
2022-07-08 09:40:00,61.22,61.62,61.21,61.45,58569.0,58.1789,58.559,58.1694,58.3974,58569.0
2022-07-08 09:45:00,61.47,61.55,61.0,61.0,96671.0,58.4164,58.4925,57.9698,57.9698,96671.0
2022-07-08 09:50:00,60.99,61.04,60.55,60.62,199237.0,57.9603,58.0078,57.5421,57.6087,199237.0
2022-07-08 09:55:00,60.57,60.7,60.49,60.5,33095.0,57.5612,57.6847,57.4851,57.4946,33095.0
2022-07-08 10:00:00,60.49,60.82,60.37,60.82,64044.0,57.4851,57.7987,57.3711,57.7987,64044.0
2022-07-08 10:05:00,60.82,60.82,60.59,60.73,42030.0,57.7987,57.7987,57.5802,57.7132,42030.0
2022-07-08 10:10:00,60.7,61.01,60.64,60.93,137289.0,57.6847,57.9793,57.6277,57.9033,137289.0
2022-07-08 10:15:00,60.94,61.17,60.94,61.07,63216.0,57.9128,58.1313,57.9128,58.0363,63216.0
2022-07-08 10:20:00,61.09,61.21,60.95,61.2,26340.0,58.0553,58.1694,57.9223,58.1599,26340.0
2022-07-08 10:25:00,61.21,61.56,61.21,61.44,122653.0,58.1694,58.502,58.1694,58.3879,122653.0
2022-07-08 10:30:00,61.42,61.57,61.4,61.55,13343.0,58.3689,58.5115,58.3499,58.4925,13343.0
2022-07-08 10:35:00,61.56,61.84,61.55,61.78,75399.0,58.502,58.7681,58.4925,58.711,75399.0
2022-07-08 10:40:00,61.79,61.96,61.7,61.9,94188.0,58.7205,58.8821,58.635,58.8251,94188.0
2022-07-08 10:45:00,61.91,62.0,61.85,61.91,66726.0,58.8346,58.9201,58.7776,58.8346,66726.0
2022-07-08 10:50:00,61.9,61.93,61.72,61.72,162612.0,58.8251,58.8536,58.654,58.654,162612.0
2022-07-08 10:55:00,61.73,61.82,61.69,61.78,41796.0,58.6635,58.7491,58.6255,58.711,41796.0
2022-07-08 11:00:00,61.78,61.94,61.76,61.92,29901.0,58.711,58.8631,58.692,58.8441,29901.0
2022-07-08 11:05:00,61.93,62.09,61.83,62.08,71869.0,58.8536,59.0056,58.7586,58.9961,71869.0
2022-07-08 11:10:00,62.07,62.13,61.88,61.89,54863.0,58.9866,59.0437,58.8061,58.8156,54863.0
2022-07-08 11:15:00,61.89,61.99,61.85,61.87,15632.0,58.8156,58.9106,58.7776,58.7966,15632.0
2022-07-08 11:20:00,61.87,62.03,61.87,61.98,19964.0,58.7966,58.9486,58.7966,58.9011,19964.0
2022-07-08 11:25:00,61.97,62.07,61.95,61.98,60929.0,58.8916,58.9866,58.8726,58.9011,60929.0
2022-07-08 11:30:00,61.97,61.99,61.9,61.94,9645.0,58.8916,58.9106,58.8251,58.8631,9645.0
2022-07-08 11:35:00,61.93,61.95,61.7,61.74,42467.0,58.8536,58.8726,58.635,58.673,42467.0
2022-07-08 11:40:00,61.75,61.75,61.63,61.71,9143.0,58.6825,58.6825,58.5685,58.6445,9143.0
2022-07-08 11:45:00,61.72,61.72,61.41,61.45,64010.0,58.654,58.654,58.3594,58.3974,64010.0
2022-07-08 11:50:00,61.45,61.63,61.37,61.58,48664.0,58.3974,58.5685,58.3214,58.521,48664.0
2022-07-08 11:55:00,61.59,61.67,61.57,61.65,18986.0,58.5305,58.6065,58.5115,58.5875,18986.0
2022-07-08 12:00:00,61.67,61.67,61.55,61.55,5696.0,58.6065,58.6065,58.4925,58.4925,5696.0
2022-07-08 12:05:00,61.54,61.57,61.35,61.37,39418.0,58.483,58.5115,58.3024,58.3214,39418.0
2022-07-08 12:10:00,61.34,61.44,61.33,61.38,9852.0,58.2929,58.3879,58.2834,58.3309,9852.0
2022-07-08 12:15:00,61.34,61.44,61.33,61.44,16546.0,58.2929,58.3879,58.2834,58.3879,16546.0
2022-07-08 12:20:00,61.44,61.49,61.24,61.25,18272.0,58.3879,58.4354,58.1979,58.2074,18272.0
2022-07-08 12:25:00,61.26,61.28,60.92,60.93,164291.0,58.2169,58.2359,57.8938,57.9033,164291.0
2022-07-08 12:30:00,60.92,61.01,60.89,60.95,36424.0,57.8938,57.9793,57.8653,57.9223,36424.0
2022-07-08 12:35:00,60.94,61.04,60.86,60.86,21072.0,57.9128,58.0078,57.8367,57.8367,21072.0
2022-07-08 12:40:00,60.86,60.9,60.8,60.87,90763.0,57.8367,57.8748,57.7797,57.8462,90763.0
2022-07-08 12:45:00,60.86,61.02,60.78,61.01,64535.0,57.8367,57.9888,57.7607,57.9793,64535.0
2022-07-08 12:50:00,60.99,61.02,60.93,60.97,36725.0,57.9603,57.9888,57.9033,57.9413,36725.0
2022-07-08 12:55:00,60.97,61.05,60.95,60.98,24265.0,57.9413,58.0173,57.9223,57.9508,24265.0
2022-07-08 13:00:00,60.98,61.03,60.87,60.92,30754.0,57.9508,57.9983,57.8462,57.8938,30754.0
2022-07-08 13:05:00,60.91,61.13,60.91,61.13,50910.0,57.8843,58.0933,57.8843,58.0933,50910.0
2022-07-08 13:10:00,61.13,61.17,61.11,61.14,21921.0,58.0933,58.1313,58.0743,58.1028,21921.0
2022-07-08 13:15:00,61.13,61.14,60.95,61.01,47082.0,58.0933,58.1028,57.9223,57.9793,47082.0
2022-07-08 13:20:00,61.0,61.01,60.92,60.99,33632.0,57.9698,57.9793,57.8938,57.9603,33632.0
2022-07-08 13:25:00,60.99,61.15,60.99,61.14,15018.0,57.9603,58.1123,57.9603,58.1028,15018.0
2022-07-08 13:30:00,61.15,61.16,61.08,61.15,88622.0,58.1123,58.1218,58.0458,58.1123,88622.0
2022-07-08 13:35:00,61.16,61.19,61.09,61.18,17723.0,58.1218,58.1504,58.0553,58.1408,17723.0
2022-07-08 13:40:00,61.17,61.22,61.16,61.21,17971.0,58.1313,58.1789,58.1218,58.1694,17971.0
2022-07-08 13:45:00,61.2,61.32,61.16,61.32,35941.0,58.1599,58.2739,58.1218,58.2739,35941.0
2022-07-08 13:50:00,61.33,61.38,61.32,61.34,8772.0,58.2834,58.3309,58.2739,58.2929,8772.0
2022-07-08 13:55:00,61.34,61.34,61.18,61.2,12500.0,58.2929,58.2929,58.1408,58.1599,12500.0
2022-07-08 14:00:00,61.2,61.32,61.18,61.3,12943.0,58.1599,58.2739,58.1408,58.2549,12943.0
2022-07-08 14:05:00,61.3,61.38,61.27,61.37,9606.0,58.2549,58.3309,58.2264,58.3214,9606.0
2022-07-08 14:10:00,61.35,61.36,61.31,61.36,63853.0,58.3024,58.3119,58.2644,58.3119,63853.0
2022-07-08 14:15:00,61.35,61.42,61.31,61.42,6938.0,58.3024,58.3689,58.2644,58.3689,6938.0
2022-07-08 14:20:00,61.42,61.5,61.42,61.45,11290.0,58.3689,58.445,58.3689,58.3974,11290.0
2022-07-08 14:25:00,61.45,61.55,61.42,61.54,9418.0,58.3974,58.4925,58.3689,58.483,9418.0
2022-07-08 14:30:00,61.54,61.6,61.51,61.6,10492.0,58.483,58.54,58.4545,58.54,10492.0
2022-07-08 14:35:00,61.6,61.62,61.56,61.58,39646.0,58.54,58.559,58.502,58.521,39646.0
2022-07-08 14:40:00,61.59,61.63,61.54,61.63,52409.0,58.5305,58.5685,58.483,58.5685,52409.0
2022-07-08 14:45:00,61.63,61.63,61.5,61.5,20840.0,58.5685,58.5685,58.445,58.445,20840.0
2022-07-08 14:50:00,61.51,61.58,61.43,61.44,13562.0,58.4545,58.521,58.3784,58.3879,13562.0
2022-07-08 14:55:00,61.43,61.54,61.38,61.54,74862.0,58.3784,58.483,58.3309,58.483,74862.0
2022-07-08 15:00:00,61.54,61.59,61.47,61.55,61574.0,58.483,58.5305,58.4164,58.4925,61574.0
2022-07-08 15:05:00,61.56,61.56,61.39,61.41,49883.0,58.502,58.502,58.3404,58.3594,49883.0
2022-07-08 15:10:00,61.41,61.47,61.38,61.44,12842.0,58.3594,58.4164,58.3309,58.3879,12842.0
2022-07-08 15:15:00,61.43,61.44,61.38,61.41,12644.0,58.3784,58.3879,58.3309,58.3594,12644.0
2022-07-08 15:20:00,61.42,61.44,61.33,61.35,9450.0,58.3689,58.3879,58.2834,58.3024,9450.0
2022-07-08 15:25:00,61.35,61.36,61.3,61.36,65153.0,58.3024,58.3119,58.2549,58.3119,65153.0
2022-07-08 15:30:00,61.36,61.38,61.25,61.27,31727.0,58.3119,58.3309,58.2074,58.2264,31727.0
2022-07-08 15:35:00,61.28,61.33,61.18,61.25,30828.0,58.2359,58.2834,58.1408,58.2074,30828.0
2022-07-08 15:40:00,61.26,61.37,61.26,61.37,29415.0,58.2169,58.3214,58.2169,58.3214,29415.0
2022-07-08 15:45:00,61.35,61.41,61.26,61.28,47313.0,58.3024,58.3594,58.2169,58.2359,47313.0
2022-07-08 15:50:00,61.27,61.32,61.19,61.27,73095.0,58.2264,58.2739,58.1504,58.2264,73095.0
2022-07-08 15:55:00,61.26,61.32,61.24,61.27,101752.0,58.2169,58.2739,58.1979,58.2264,101752.0
2022-07-11 09:30:00,61.03,61.3,60.76,61.11,141884.0,57.9983,58.2549,57.7417,58.0743,141884.0
2022-07-11 09:35:00,61.1,61.1,60.56,60.66,237014.0,58.0648,58.0648,57.5516,57.6467,237014.0
2022-07-11 09:40:00,60.65,60.67,60.3,60.3,83036.0,57.6372,57.6562,57.3046,57.3046,83036.0
2022-07-11 09:45:00,60.29,60.29,60.08,60.13,41473.0,57.2951,57.2951,57.0955,57.143,41473.0
2022-07-11 09:50:00,60.1,60.2,59.76,59.93,117163.0,57.1145,57.2095,56.7914,56.9529,117163.0
2022-07-11 09:55:00,59.91,60.43,59.91,60.25,44144.0,56.9339,57.4281,56.9339,57.257,44144.0
2022-07-11 10:00:00,60.24,60.24,60.03,60.1,21481.0,57.2475,57.2475,57.048,57.1145,21481.0
2022-07-11 10:05:00,60.15,60.39,60.09,60.25,61111.0,57.162,57.3901,57.105,57.257,61111.0
2022-07-11 10:10:00,60.27,60.52,60.26,60.41,42086.0,57.2761,57.5136,57.2666,57.4091,42086.0
2022-07-11 10:15:00,60.39,60.5,60.26,60.26,37955.0,57.3901,57.4946,57.2666,57.2666,37955.0
2022-07-11 10:20:00,60.25,60.29,60.01,60.12,43821.0,57.257,57.2951,57.029,57.1335,43821.0
2022-07-11 10:25:00,60.11,60.31,60.11,60.21,35105.0,57.124,57.3141,57.124,57.219,35105.0
2022-07-11 10:30:00,60.18,60.41,60.18,60.26,22363.0,57.1905,57.4091,57.1905,57.2666,22363.0
2022-07-11 10:35:00,60.24,60.39,60.17,60.37,28751.0,57.2475,57.3901,57.181,57.3711,28751.0
2022-07-11 10:40:00,60.38,60.53,60.24,60.27,21129.0,57.3806,57.5231,57.2475,57.2761,21129.0
2022-07-11 10:45:00,60.27,60.32,60.17,60.27,11065.0,57.2761,57.3236,57.181,57.2761,11065.0
2022-07-11 10:50:00,60.31,60.31,60.21,60.29,14775.0,57.3141,57.3141,57.219,57.2951,14775.0
2022-07-11 10:55:00,60.28,60.3,60.01,60.01,22212.0,57.2856,57.3046,57.029,57.029,22212.0
2022-07-11 11:00:00,60.0,60.05,59.96,60.04,11278.0,57.0195,57.067,56.9815,57.0575,11278.0
2022-07-11 11:05:00,60.04,60.25,60.04,60.22,41750.0,57.0575,57.257,57.0575,57.2285,41750.0
2022-07-11 11:10:00,60.2,60.3,60.16,60.17,9847.0,57.2095,57.3046,57.1715,57.181,9847.0
2022-07-11 11:15:00,60.23,60.27,60.15,60.18,15270.0,57.238,57.2761,57.162,57.1905,15270.0
2022-07-11 11:20:00,60.17,60.24,60.01,60.01,16348.0,57.181,57.2475,57.029,57.029,16348.0
2022-07-11 11:25:00,60.01,60.18,60.01,60.16,10323.0,57.029,57.1905,57.029,57.1715,10323.0
2022-07-11 11:30:00,60.15,60.23,60.11,60.14,23700.0,57.162,57.238,57.124,57.1525,23700.0
2022-07-11 11:35:00,60.16,60.19,60.02,60.04,13274.0,57.1715,57.2,57.0385,57.0575,13274.0
2022-07-11 11:40:00,60.04,60.06,59.95,60.03,30093.0,57.0575,57.0765,56.9719,57.048,30093.0
2022-07-11 11:45:00,60.03,60.05,59.98,60.02,13507.0,57.048,57.067,57.0005,57.0385,13507.0
2022-07-11 11:50:00,59.99,60.04,59.95,59.98,26670.0,57.01,57.0575,56.9719,57.0005,26670.0
2022-07-11 11:55:00,59.98,60.05,59.94,60.01,23535.0,57.0005,57.067,56.9624,57.029,23535.0
2022-07-11 12:00:00,60.02,60.06,59.92,59.98,35850.0,57.0385,57.0765,56.9434,57.0005,35850.0
2022-07-11 12:05:00,59.98,60.02,59.92,60.02,36664.0,57.0005,57.0385,56.9434,57.0385,36664.0
2022-07-11 12:10:00,60.0,60.12,60.0,60.1,17551.0,57.0195,57.1335,57.0195,57.1145,17551.0
2022-07-11 12:15:00,60.1,60.23,60.1,60.15,23832.0,57.1145,57.238,57.1145,57.162,23832.0
2022-07-11 12:20:00,60.14,60.16,59.97,60.04,17272.0,57.1525,57.1715,56.991,57.0575,17272.0
2022-07-11 12:25:00,60.04,60.08,60.02,60.08,20075.0,57.0575,57.0955,57.0385,57.0955,20075.0
2022-07-11 12:30:00,60.07,60.07,60.02,60.02,4200.0,57.086,57.086,57.0385,57.0385,4200.0
2022-07-11 12:35:00,60.02,60.13,60.02,60.11,7114.0,57.0385,57.143,57.0385,57.124,7114.0
2022-07-11 12:40:00,60.12,60.13,60.05,60.08,5328.0,57.1335,57.143,57.067,57.0955,5328.0
2022-07-11 12:45:00,60.08,60.09,60.03,60.04,4822.0,57.0955,57.105,57.048,57.0575,4822.0
2022-07-11 12:50:00,60.05,60.07,59.97,59.99,82326.0,57.067,57.086,56.991,57.01,82326.0
2022-07-11 12:55:00,60.0,60.06,59.95,60.01,138464.0,57.0195,57.0765,56.9719,57.029,138464.0
2022-07-11 13:00:00,60.01,60.19,59.98,60.13,66413.0,57.029,57.2,57.0005,57.143,66413.0
2022-07-11 13:05:00,60.1,60.28,60.06,60.27,34486.0,57.1145,57.2856,57.0765,57.2761,34486.0
2022-07-11 13:10:00,60.23,60.25,60.18,60.19,3707.0,57.238,57.257,57.1905,57.2,3707.0
2022-07-11 13:15:00,60.2,60.2,60.15,60.16,6078.0,57.2095,57.2095,57.162,57.1715,6078.0
2022-07-11 13:20:00,60.16,60.21,60.13,60.21,4992.0,57.1715,57.219,57.143,57.219,4992.0
2022-07-11 13:25:00,60.21,60.26,60.16,60.25,6537.0,57.219,57.2666,57.1715,57.257,6537.0
2022-07-11 13:30:00,60.24,60.38,60.24,60.31,9797.0,57.2475,57.3806,57.2475,57.3141,9797.0
2022-07-11 13:35:00,60.33,60.37,60.31,60.35,6564.0,57.3331,57.3711,57.3141,57.3521,6564.0
2022-07-11 13:40:00,60.36,60.4,60.31,60.31,7174.0,57.3616,57.3996,57.3141,57.3141,7174.0
2022-07-11 13:45:00,60.3,60.32,60.22,60.3,14259.0,57.3046,57.3236,57.2285,57.3046,14259.0
2022-07-11 13:50:00,60.3,60.37,60.3,60.37,6197.0,57.3046,57.3711,57.3046,57.3711,6197.0
2022-07-11 13:55:00,60.35,60.35,60.28,60.28,8167.0,57.3521,57.3521,57.2856,57.2856,8167.0
2022-07-11 14:00:00,60.27,60.27,60.15,60.2,9829.0,57.2761,57.2761,57.162,57.2095,9829.0
2022-07-11 14:05:00,60.2,60.27,60.19,60.19,22332.0,57.2095,57.2761,57.2,57.2,22332.0
2022-07-11 14:10:00,60.19,60.19,60.09,60.11,57920.0,57.2,57.2,57.105,57.124,57920.0
2022-07-11 14:15:00,60.11,60.2,60.09,60.19,19460.0,57.124,57.2095,57.105,57.2,19460.0
2022-07-11 14:20:00,60.17,60.18,60.07,60.07,13076.0,57.181,57.1905,57.086,57.086,13076.0
2022-07-11 14:25:00,60.08,60.11,60.05,60.06,33907.0,57.0955,57.124,57.067,57.0765,33907.0
2022-07-11 14:30:00,60.07,60.08,60.01,60.02,31147.0,57.086,57.0955,57.029,57.0385,31147.0
2022-07-11 14:35:00,60.02,60.09,60.02,60.06,7340.0,57.0385,57.105,57.0385,57.0765,7340.0
2022-07-11 14:40:00,60.05,60.16,60.05,60.13,12506.0,57.067,57.1715,57.067,57.143,12506.0
2022-07-11 14:45:00,60.14,60.16,60.09,60.1,17681.0,57.1525,57.1715,57.105,57.1145,17681.0
2022-07-11 14:50:00,60.1,60.1,59.99,60.03,27354.0,57.1145,57.1145,57.01,57.048,27354.0
2022-07-11 14:55:00,60.02,60.06,59.96,59.96,21340.0,57.0385,57.0765,56.9815,56.9815,21340.0
2022-07-11 15:00:00,59.96,59.97,59.88,59.9,33120.0,56.9815,56.991,56.9054,56.9244,33120.0
2022-07-11 15:05:00,59.9,59.96,59.89,59.94,42336.0,56.9244,56.9815,56.9149,56.9624,42336.0
2022-07-11 15:10:00,59.93,59.96,59.92,59.95,17759.0,56.9529,56.9815,56.9434,56.9719,17759.0
2022-07-11 15:15:00,59.96,59.96,59.85,59.93,80584.0,56.9815,56.9815,56.8769,56.9529,80584.0
2022-07-11 15:20:00,59.93,59.95,59.89,59.94,56033.0,56.9529,56.9719,56.9149,56.9624,56033.0
2022-07-11 15:25:00,59.94,60.0,59.93,59.99,55642.0,56.9624,57.0195,56.9529,57.01,55642.0
2022-07-11 15:30:00,59.98,60.03,59.93,59.94,93371.0,57.0005,57.048,56.9529,56.9624,93371.0
2022-07-11 15:35:00,59.94,59.94,59.84,59.89,76972.0,56.9624,56.9624,56.8674,56.9149,76972.0
2022-07-11 15:40:00,59.89,59.96,59.85,59.86,91749.0,56.9149,56.9815,56.8769,56.8864,91749.0
2022-07-11 15:45:00,59.85,59.88,59.77,59.84,186021.0,56.8769,56.9054,56.8009,56.8674,186021.0
2022-07-11 15:50:00,59.83,59.83,59.69,59.73,333521.0,56.8579,56.8579,56.7249,56.7629,333521.0
2022-07-11 15:55:00,59.73,59.84,59.72,59.82,260993.0,56.7629,56.8674,56.7534,56.8484,260993.0
2022-07-12 09:30:00,59.86,60.36,59.78,59.98,183287.0,56.8864,57.3616,56.8104,57.0005,183287.0
2022-07-12 09:35:00,59.98,60.83,59.98,60.55,187163.0,57.0005,57.8082,57.0005,57.5421,187163.0
2022-07-12 09:40:00,60.61,60.64,60.49,60.52,42290.0,57.5992,57.6277,57.4851,57.5136,42290.0
2022-07-12 09:45:00,60.53,60.58,60.12,60.26,80075.0,57.5231,57.5707,57.1335,57.2666,80075.0
2022-07-12 09:50:00,60.23,60.64,60.22,60.63,92134.0,57.238,57.6277,57.2285,57.6182,92134.0
2022-07-12 09:55:00,60.58,60.58,60.1,60.19,81119.0,57.5707,57.5707,57.1145,57.2,81119.0
2022-07-12 10:00:00,60.18,60.18,59.9,59.91,69202.0,57.1905,57.1905,56.9244,56.9339,69202.0
2022-07-12 10:05:00,59.93,60.16,59.93,59.99,50202.0,56.9529,57.1715,56.9529,57.01,50202.0
2022-07-12 10:10:00,59.99,60.33,59.98,60.26,45591.0,57.01,57.3331,57.0005,57.2666,45591.0
2022-07-12 10:15:00,60.26,60.54,60.22,60.5,94414.0,57.2666,57.5326,57.2285,57.4946,94414.0
2022-07-12 10:20:00,60.55,60.77,60.32,60.4,154867.0,57.5421,57.7512,57.3236,57.3996,154867.0
2022-07-12 10:25:00,60.39,60.52,60.25,60.27,19729.0,57.3901,57.5136,57.257,57.2761,19729.0
2022-07-12 10:30:00,60.29,60.52,60.29,60.49,106130.0,57.2951,57.5136,57.2951,57.4851,106130.0
2022-07-12 10:35:00,60.48,60.55,60.28,60.28,23140.0,57.4756,57.5421,57.2856,57.2856,23140.0
2022-07-12 10:40:00,60.28,60.32,60.02,60.15,13300.0,57.2856,57.3236,57.0385,57.162,13300.0
2022-07-12 10:45:00,60.16,60.28,60.07,60.19,27482.0,57.1715,57.2856,57.086,57.2,27482.0
2022-07-12 10:50:00,60.19,60.3,60.09,60.29,10472.0,57.2,57.3046,57.105,57.2951,10472.0
2022-07-12 10:55:00,60.28,60.51,60.27,60.51,15117.0,57.2856,57.5041,57.2761,57.5041,15117.0
2022-07-12 11:00:00,60.53,60.58,60.41,60.47,21419.0,57.5231,57.5707,57.4091,57.4661,21419.0
2022-07-12 11:05:00,60.46,60.59,60.41,60.55,17045.0,57.4566,57.5802,57.4091,57.5421,17045.0
2022-07-12 11:10:00,60.54,60.78,60.54,60.6,55163.0,57.5326,57.7607,57.5326,57.5897,55163.0
2022-07-12 11:15:00,60.63,60.63,60.45,60.5,10125.0,57.6182,57.6182,57.4471,57.4946,10125.0
2022-07-12 11:20:00,60.52,60.7,60.52,60.64,12804.0,57.5136,57.6847,57.5136,57.6277,12804.0
2022-07-12 11:25:00,60.63,60.68,60.6,60.63,5518.0,57.6182,57.6657,57.5897,57.6182,5518.0
2022-07-12 11:30:00,60.65,60.74,60.63,60.64,24712.0,57.6372,57.7227,57.6182,57.6277,24712.0
2022-07-12 11:35:00,60.66,60.69,60.48,60.6,17772.0,57.6467,57.6752,57.4756,57.5897,17772.0
2022-07-12 11:40:00,60.59,60.59,60.36,60.43,5850.0,57.5802,57.5802,57.3616,57.4281,5850.0
2022-07-12 11:45:00,60.44,60.5,60.41,60.49,2965.0,57.4376,57.4946,57.4091,57.4851,2965.0
2022-07-12 11:50:00,60.5,60.5,60.42,60.42,3500.0,57.4946,57.4946,57.4186,57.4186,3500.0
2022-07-12 11:55:00,60.42,60.49,60.38,60.47,4582.0,57.4186,57.4851,57.3806,57.4661,4582.0
2022-07-12 12:00:00,60.51,60.58,60.47,60.5,7550.0,57.5041,57.5707,57.4661,57.4946,7550.0
2022-07-12 12:05:00,60.48,60.58,60.38,60.38,5200.0,57.4756,57.5707,57.3806,57.3806,5200.0
2022-07-12 12:10:00,60.35,60.46,60.34,60.45,3833.0,57.3521,57.4566,57.3426,57.4471,3833.0
2022-07-12 12:15:00,60.45,60.52,60.44,60.48,6439.0,57.4471,57.5136,57.4376,57.4756,6439.0
2022-07-12 12:20:00,60.49,60.55,60.46,60.55,6124.0,57.4851,57.5421,57.4566,57.5421,6124.0
2022-07-12 12:25:00,60.54,60.6,60.51,60.53,5699.0,57.5326,57.5897,57.5041,57.5231,5699.0
2022-07-12 12:30:00,60.53,60.6,60.5,60.6,5312.0,57.5231,57.5897,57.4946,57.5897,5312.0
2022-07-12 12:35:00,60.61,60.64,60.58,60.61,5444.0,57.5992,57.6277,57.5707,57.5992,5444.0
2022-07-12 12:40:00,60.6,60.62,60.54,60.55,6444.0,57.5897,57.6087,57.5326,57.5421,6444.0
2022-07-12 12:45:00,60.56,60.6,60.53,60.53,5127.0,57.5516,57.5897,57.5231,57.5231,5127.0
2022-07-12 12:50:00,60.53,60.53,60.38,60.47,3911.0,57.5231,57.5231,57.3806,57.4661,3911.0
2022-07-12 12:55:00,60.46,60.52,60.44,60.51,6469.0,57.4566,57.5136,57.4376,57.5041,6469.0
2022-07-12 13:00:00,60.51,60.62,60.34,60.4,16291.0,57.5041,57.6087,57.3426,57.3996,16291.0
2022-07-12 13:05:00,60.39,60.39,60.29,60.35,15160.0,57.3901,57.3901,57.2951,57.3521,15160.0
2022-07-12 13:10:00,60.31,60.34,60.28,60.29,4822.0,57.3141,57.3426,57.2856,57.2951,4822.0
2022-07-12 13:15:00,60.28,60.33,60.25,60.28,56150.0,57.2856,57.3331,57.257,57.2856,56150.0
2022-07-12 13:20:00,60.26,60.31,60.22,60.24,5711.0,57.2666,57.3141,57.2285,57.2475,5711.0
2022-07-12 13:25:00,60.25,60.27,60.21,60.22,9633.0,57.257,57.2761,57.219,57.2285,9633.0
2022-07-12 13:30:00,60.22,60.26,60.21,60.21,12009.0,57.2285,57.2666,57.219,57.219,12009.0
2022-07-12 13:35:00,60.2,60.24,60.19,60.21,3400.0,57.2095,57.2475,57.2,57.219,3400.0
2022-07-12 13:40:00,60.2,60.27,60.2,60.22,6810.0,57.2095,57.2761,57.2095,57.2285,6810.0
2022-07-12 13:45:00,60.21,60.3,60.17,60.26,9395.0,57.219,57.3046,57.181,57.2666,9395.0
2022-07-12 13:50:00,60.25,60.37,60.25,60.35,48708.0,57.257,57.3711,57.257,57.3521,48708.0
2022-07-12 13:55:00,60.36,60.38,60.27,60.28,7628.0,57.3616,57.3806,57.2761,57.2856,7628.0
2022-07-12 14:00:00,60.28,60.29,60.19,60.21,7350.0,57.2856,57.2951,57.2,57.219,7350.0
2022-07-12 14:05:00,60.21,60.23,60.16,60.23,6279.0,57.219,57.238,57.1715,57.238,6279.0
2022-07-12 14:10:00,60.23,60.34,60.23,60.32,13156.0,57.238,57.3426,57.238,57.3236,13156.0
2022-07-12 14:15:00,60.31,60.38,60.31,60.35,19308.0,57.3141,57.3806,57.3141,57.3521,19308.0
2022-07-12 14:20:00,60.34,60.39,60.34,60.37,6207.0,57.3426,57.3901,57.3426,57.3711,6207.0
2022-07-12 14:25:00,60.37,60.4,60.36,60.37,6605.0,57.3711,57.3996,57.3616,57.3711,6605.0
2022-07-12 14:30:00,60.4,60.41,60.26,60.26,7758.0,57.3996,57.4091,57.2666,57.2666,7758.0
2022-07-12 14:35:00,60.26,60.33,60.26,60.31,9531.0,57.2666,57.3331,57.2666,57.3141,9531.0
2022-07-12 14:40:00,60.31,60.31,60.26,60.29,5075.0,57.3141,57.3141,57.2666,57.2951,5075.0
2022-07-12 14:45:00,60.3,60.32,60.27,60.31,7492.0,57.3046,57.3236,57.2761,57.3141,7492.0
2022-07-12 14:50:00,60.3,60.31,60.19,60.21,20175.0,57.3046,57.3141,57.2,57.219,20175.0
2022-07-12 14:55:00,60.2,60.2,60.05,60.05,13182.0,57.2095,57.2095,57.067,57.067,13182.0
2022-07-12 15:00:00,60.04,60.04,59.84,59.84,21293.0,57.0575,57.0575,56.8674,56.8674,21293.0
2022-07-12 15:05:00,59.84,59.88,59.76,59.76,16684.0,56.8674,56.9054,56.7914,56.7914,16684.0
2022-07-12 15:10:00,59.78,59.85,59.71,59.85,57517.0,56.8104,56.8769,56.7439,56.8769,57517.0
2022-07-12 15:15:00,59.83,59.83,59.74,59.77,18192.0,56.8579,56.8579,56.7724,56.8009,18192.0
2022-07-12 15:20:00,59.76,59.78,59.63,59.64,14414.0,56.7914,56.8104,56.6678,56.6773,14414.0
2022-07-12 15:25:00,59.63,59.69,59.6,59.65,26263.0,56.6678,56.7249,56.6393,56.6869,26263.0
2022-07-12 15:30:00,59.65,59.67,59.5,59.51,45952.0,56.6869,56.7059,56.5443,56.5538,45952.0
2022-07-12 15:35:00,59.5,59.57,59.47,59.55,96991.0,56.5443,56.6108,56.5158,56.5918,96991.0
2022-07-12 15:40:00,59.55,59.58,59.47,59.57,19270.0,56.5918,56.6203,56.5158,56.6108,19270.0
2022-07-12 15:45:00,59.57,59.74,59.56,59.67,31315.0,56.6108,56.7724,56.6013,56.7059,31315.0
2022-07-12 15:50:00,59.67,59.9,59.65,59.88,105052.0,56.7059,56.9244,56.6869,56.9054,105052.0
2022-07-12 15:55:00,59.89,59.93,59.83,59.87,93316.0,56.9149,56.9529,56.8579,56.8959,93316.0
2022-07-13 09:30:00,59.0,59.25,58.69,59.0,167955.0,56.0691,56.3067,55.7745,56.0691,167955.0
2022-07-13 09:35:00,59.01,59.13,58.7,59.12,239034.0,56.0786,56.1927,55.784,56.1832,239034.0
2022-07-13 09:40:00,59.13,59.37,59.05,59.11,195484.0,56.1927,56.4208,56.1167,56.1737,195484.0
2022-07-13 09:45:00,59.1,59.62,58.91,59.62,137899.0,56.1642,56.6583,55.9836,56.6583,137899.0
2022-07-13 09:50:00,59.63,59.68,59.38,59.51,105540.0,56.6678,56.7154,56.4303,56.5538,105540.0
2022-07-13 09:55:00,59.5,59.51,59.21,59.34,36644.0,56.5443,56.5538,56.2687,56.3923,36644.0
2022-07-13 10:00:00,59.37,59.41,59.02,59.3,108629.0,56.4208,56.4588,56.0881,56.3542,108629.0
2022-07-13 10:05:00,59.27,59.42,59.05,59.12,34114.0,56.3257,56.4683,56.1167,56.1832,34114.0
2022-07-13 10:10:00,59.11,59.37,59.09,59.24,44248.0,56.1737,56.4208,56.1547,56.2972,44248.0
2022-07-13 10:15:00,59.22,59.26,58.81,58.82,35589.0,56.2782,56.3162,55.8886,55.8981,35589.0
2022-07-13 10:20:00,58.79,58.96,58.7,58.87,104759.0,55.8696,56.0311,55.784,55.9456,104759.0
2022-07-13 10:25:00,58.85,59.23,58.85,59.23,30063.0,55.9266,56.2877,55.9266,56.2877,30063.0
2022-07-13 10:30:00,59.22,59.83,59.17,59.63,208906.0,56.2782,56.8579,56.2307,56.6678,208906.0
2022-07-13 10:35:00,59.65,59.75,59.57,59.73,47886.0,56.6869,56.7819,56.6108,56.7629,47886.0
2022-07-13 10:40:00,59.72,60.01,59.69,60.01,55665.0,56.7534,57.029,56.7249,57.029,55665.0
2022-07-13 10:45:00,60.01,60.05,59.92,59.97,36337.0,57.029,57.067,56.9434,56.991,36337.0
2022-07-13 10:50:00,59.99,60.23,59.93,59.93,88552.0,57.01,57.238,56.9529,56.9529,88552.0
2022-07-13 10:55:00,59.93,60.12,59.93,60.06,27257.0,56.9529,57.1335,56.9529,57.0765,27257.0
2022-07-13 11:00:00,60.08,60.1,59.97,60.03,15612.0,57.0955,57.1145,56.991,57.048,15612.0
2022-07-13 11:05:00,60.03,60.3,60.03,60.13,37697.0,57.048,57.3046,57.048,57.143,37697.0
2022-07-13 11:10:00,60.13,60.27,60.11,60.19,18927.0,57.143,57.2761,57.124,57.2,18927.0
2022-07-13 11:15:00,60.22,60.22,59.91,59.95,70949.0,57.2285,57.2285,56.9339,56.9719,70949.0
2022-07-13 11:20:00,59.97,60.09,59.94,59.94,10511.0,56.991,57.105,56.9624,56.9624,10511.0
2022-07-13 11:25:00,59.92,59.92,59.68,59.71,148805.0,56.9434,56.9434,56.7154,56.7439,148805.0
2022-07-13 11:30:00,59.69,59.79,59.63,59.65,17461.0,56.7249,56.8199,56.6678,56.6869,17461.0
2022-07-13 11:35:00,59.63,59.7,59.6,59.63,6119.0,56.6678,56.7344,56.6393,56.6678,6119.0
2022-07-13 11:40:00,59.65,59.68,59.5,59.52,53755.0,56.6869,56.7154,56.5443,56.5633,53755.0
2022-07-13 11:45:00,59.5,59.63,59.46,59.63,64262.0,56.5443,56.6678,56.5063,56.6678,64262.0
2022-07-13 11:50:00,59.64,59.76,59.58,59.62,42564.0,56.6773,56.7914,56.6203,56.6583,42564.0
2022-07-13 11:55:00,59.63,59.63,59.55,59.56,42096.0,56.6678,56.6678,56.5918,56.6013,42096.0
2022-07-13 12:00:00,59.56,59.69,59.5,59.69,12840.0,56.6013,56.7249,56.5443,56.7249,12840.0
2022-07-13 12:05:00,59.69,59.81,59.65,59.77,34987.0,56.7249,56.8389,56.6869,56.8009,34987.0
2022-07-13 12:10:00,59.75,59.75,59.55,59.57,5408.0,56.7819,56.7819,56.5918,56.6108,5408.0
2022-07-13 12:15:00,59.51,59.53,59.44,59.49,41449.0,56.5538,56.5728,56.4873,56.5348,41449.0
2022-07-13 12:20:00,59.52,59.6,59.46,59.58,7447.0,56.5633,56.6393,56.5063,56.6203,7447.0
2022-07-13 12:25:00,59.58,59.7,59.55,59.68,8658.0,56.6203,56.7344,56.5918,56.7154,8658.0
2022-07-13 12:30:00,59.67,59.75,59.63,59.69,37089.0,56.7059,56.7819,56.6678,56.7249,37089.0
2022-07-13 12:35:00,59.69,59.77,59.63,59.77,9508.0,56.7249,56.8009,56.6678,56.8009,9508.0
2022-07-13 12:40:00,59.78,59.79,59.69,59.7,4806.0,56.8104,56.8199,56.7249,56.7344,4806.0
2022-07-13 12:45:00,59.71,59.77,59.66,59.77,3236.0,56.7439,56.8009,56.6964,56.8009,3236.0
2022-07-13 12:50:00,59.76,59.86,59.74,59.85,21267.0,56.7914,56.8864,56.7724,56.8769,21267.0
2022-07-13 12:55:00,59.86,59.86,59.75,59.86,21281.0,56.8864,56.8864,56.7819,56.8864,21281.0
2022-07-13 13:00:00,59.84,60.09,59.79,59.96,60797.0,56.8674,57.105,56.8199,56.9815,60797.0
2022-07-13 13:05:00,59.98,60.03,59.87,59.9,10074.0,57.0005,57.048,56.8959,56.9244,10074.0
2022-07-13 13:10:00,59.88,60.05,59.88,60.02,14309.0,56.9054,57.067,56.9054,57.0385,14309.0
2022-07-13 13:15:00,60.05,60.06,59.76,59.79,45143.0,57.067,57.0765,56.7914,56.8199,45143.0
2022-07-13 13:20:00,59.81,59.91,59.8,59.91,7492.0,56.8389,56.9339,56.8294,56.9339,7492.0
2022-07-13 13:25:00,59.91,59.94,59.83,59.93,8291.0,56.9339,56.9624,56.8579,56.9529,8291.0
2022-07-13 13:30:00,59.92,59.92,59.76,59.8,38424.0,56.9434,56.9434,56.7914,56.8294,38424.0
2022-07-13 13:35:00,59.82,59.85,59.79,59.8,3391.0,56.8484,56.8769,56.8199,56.8294,3391.0
2022-07-13 13:40:00,59.81,59.95,59.81,59.95,4525.0,56.8389,56.9719,56.8389,56.9719,4525.0
2022-07-13 13:45:00,59.95,60.13,59.94,60.12,34076.0,56.9719,57.143,56.9624,57.1335,34076.0
2022-07-13 13:50:00,60.13,60.13,60.03,60.03,5815.0,57.143,57.143,57.048,57.048,5815.0
2022-07-13 13:55:00,60.02,60.12,60.01,60.1,9007.0,57.0385,57.1335,57.029,57.1145,9007.0
2022-07-13 14:00:00,60.07,60.07,59.71,59.72,27975.0,57.086,57.086,56.7439,56.7534,27975.0
2022-07-13 14:05:00,59.69,59.83,59.69,59.74,13198.0,56.7249,56.8579,56.7249,56.7724,13198.0
2022-07-13 14:10:00,59.75,59.88,59.71,59.87,16581.0,56.7819,56.9054,56.7439,56.8959,16581.0
2022-07-13 14:15:00,59.88,59.9,59.77,59.89,17328.0,56.9054,56.9244,56.8009,56.9149,17328.0
2022-07-13 14:20:00,59.88,60.02,59.84,60.02,9947.0,56.9054,57.0385,56.8674,57.0385,9947.0
2022-07-13 14:25:00,60.02,60.07,59.94,60.05,69844.0,57.0385,57.086,56.9624,57.067,69844.0
2022-07-13 14:30:00,60.06,60.15,60.03,60.08,10771.0,57.0765,57.162,57.048,57.0955,10771.0
2022-07-13 14:35:00,60.1,60.12,60.04,60.11,5106.0,57.1145,57.1335,57.0575,57.124,5106.0
2022-07-13 14:40:00,60.11,60.15,60.09,60.11,4509.0,57.124,57.162,57.105,57.124,4509.0
2022-07-13 14:45:00,60.11,60.14,60.03,60.04,11511.0,57.124,57.1525,57.048,57.0575,11511.0
2022-07-13 14:50:00,60.05,60.09,59.99,59.99,19691.0,57.067,57.105,57.01,57.01,19691.0
2022-07-13 14:55:00,60.0,60.21,59.95,60.2,13445.0,57.0195,57.219,56.9719,57.2095,13445.0
2022-07-13 15:00:00,60.21,60.21,60.11,60.18,11127.0,57.219,57.219,57.124,57.1905,11127.0
2022-07-13 15:05:00,60.19,60.19,59.99,60.04,28949.0,57.2,57.2,57.01,57.0575,28949.0
2022-07-13 15:10:00,60.03,60.14,60.02,60.14,30436.0,57.048,57.1525,57.0385,57.1525,30436.0
2022-07-13 15:15:00,60.12,60.15,60.08,60.14,14323.0,57.1335,57.162,57.0955,57.1525,14323.0
2022-07-13 15:20:00,60.14,60.16,60.04,60.06,10939.0,57.1525,57.1715,57.0575,57.0765,10939.0
2022-07-13 15:25:00,60.04,60.04,59.91,59.91,10332.0,57.0575,57.0575,56.9339,56.9339,10332.0
2022-07-13 15:30:00,59.92,59.95,59.74,59.77,49820.0,56.9434,56.9719,56.7724,56.8009,49820.0
2022-07-13 15:35:00,59.76,59.86,59.72,59.86,12053.0,56.7914,56.8864,56.7534,56.8864,12053.0
2022-07-13 15:40:00,59.85,59.85,59.77,59.8,23336.0,56.8769,56.8769,56.8009,56.8294,23336.0
2022-07-13 15:45:00,59.79,59.85,59.76,59.85,14709.0,56.8199,56.8769,56.7914,56.8769,14709.0
2022-07-13 15:50:00,59.84,59.86,59.77,59.85,51455.0,56.8674,56.8864,56.8009,56.8769,51455.0
2022-07-13 15:55:00,59.84,59.89,59.8,59.83,117638.0,56.8674,56.9149,56.8294,56.8579,117638.0
2022-07-14 09:30:00,59.04,59.33,58.92,58.92,110501.0,56.1072,56.3827,55.9931,55.9931,110501.0
2022-07-14 09:35:00,58.93,59.08,58.65,58.66,56101.0,56.0026,56.1452,55.7365,55.746,56101.0
2022-07-14 09:40:00,58.65,58.92,58.65,58.86,133136.0,55.7365,55.9931,55.7365,55.9361,133136.0
2022-07-14 09:45:00,58.85,59.25,58.81,59.1,117767.0,55.9266,56.3067,55.8886,56.1642,117767.0
2022-07-14 09:50:00,59.1,59.28,58.94,59.12,92299.0,56.1642,56.3352,56.0121,56.1832,92299.0
2022-07-14 09:55:00,59.13,59.19,58.91,58.91,44982.0,56.1927,56.2497,55.9836,55.9836,44982.0
2022-07-14 10:00:00,58.89,58.9,58.54,58.54,93903.0,55.9646,55.9741,55.632,55.632,93903.0
2022-07-14 10:05:00,58.55,58.56,58.37,58.4,133496.0,55.6415,55.651,55.4704,55.4989,133496.0
2022-07-14 10:10:00,58.4,58.53,58.31,58.51,103138.0,55.4989,55.6225,55.4134,55.6035,103138.0
2022-07-14 10:15:00,58.52,58.57,58.37,58.37,41794.0,55.613,55.6605,55.4704,55.4704,41794.0
2022-07-14 10:20:00,58.37,58.61,58.37,58.57,29079.0,55.4704,55.6985,55.4704,55.6605,29079.0
2022-07-14 10:25:00,58.54,58.73,58.5,58.72,38560.0,55.632,55.8126,55.594,55.8031,38560.0
2022-07-14 10:30:00,58.71,59.0,58.69,58.77,33584.0,55.7935,56.0691,55.7745,55.8506,33584.0
2022-07-14 10:35:00,58.77,58.82,58.62,58.67,26575.0,55.8506,55.8981,55.708,55.7555,26575.0
2022-07-14 10:40:00,58.68,58.8,58.6,58.66,22951.0,55.765,55.8791,55.689,55.746,22951.0
2022-07-14 10:45:00,58.65,58.68,58.55,58.64,38875.0,55.7365,55.765,55.6415,55.727,38875.0
2022-07-14 10:50:00,58.64,58.87,58.61,58.82,22756.0,55.727,55.9456,55.6985,55.8981,22756.0
2022-07-14 10:55:00,58.82,58.82,58.56,58.64,23287.0,55.8981,55.8981,55.651,55.727,23287.0
2022-07-14 11:00:00,58.65,58.89,58.65,58.75,44412.0,55.7365,55.9646,55.7365,55.8316,44412.0
2022-07-14 11:05:00,58.73,58.85,58.68,58.85,23487.0,55.8126,55.9266,55.765,55.9266,23487.0
2022-07-14 11:10:00,58.84,58.91,58.7,58.72,25052.0,55.9171,55.9836,55.784,55.8031,25052.0
2022-07-14 11:15:00,58.7,58.87,58.61,58.85,23449.0,55.784,55.9456,55.6985,55.9266,23449.0
2022-07-14 11:20:00,58.83,58.98,58.81,58.89,56464.0,55.9076,56.0501,55.8886,55.9646,56464.0
2022-07-14 11:25:00,58.85,58.9,58.81,58.86,17113.0,55.9266,55.9741,55.8886,55.9361,17113.0
2022-07-14 11:30:00,58.87,58.92,58.75,58.77,21662.0,55.9456,55.9931,55.8316,55.8506,21662.0
2022-07-14 11:35:00,58.77,58.82,58.61,58.79,14973.0,55.8506,55.8981,55.6985,55.8696,14973.0
2022-07-14 11:40:00,58.8,59.1,58.8,58.97,26667.0,55.8791,56.1642,55.8791,56.0406,26667.0
2022-07-14 11:45:00,58.97,58.98,58.9,58.96,49505.0,56.0406,56.0501,55.9741,56.0311,49505.0
2022-07-14 11:50:00,58.95,59.02,58.87,58.92,26490.0,56.0216,56.0881,55.9456,55.9931,26490.0
2022-07-14 11:55:00,58.93,59.02,58.86,59.01,18861.0,56.0026,56.0881,55.9361,56.0786,18861.0
2022-07-14 12:00:00,59.04,59.08,58.9,58.96,13941.0,56.1072,56.1452,55.9741,56.0311,13941.0
2022-07-14 12:05:00,58.96,58.96,58.79,58.86,45457.0,56.0311,56.0311,55.8696,55.9361,45457.0
2022-07-14 12:10:00,58.87,58.94,58.85,58.92,8737.0,55.9456,56.0121,55.9266,55.9931,8737.0
2022-07-14 12:15:00,58.93,59.0,58.83,58.98,32382.0,56.0026,56.0691,55.9076,56.0501,32382.0
2022-07-14 12:20:00,58.97,59.04,58.88,58.88,9058.0,56.0406,56.1072,55.9551,55.9551,9058.0
2022-07-14 12:25:00,58.86,58.86,58.67,58.7,37502.0,55.9361,55.9361,55.7555,55.784,37502.0
2022-07-14 12:30:00,58.7,58.82,58.7,58.76,14408.0,55.784,55.8981,55.784,55.8411,14408.0
2022-07-14 12:35:00,58.78,58.79,58.7,58.73,13689.0,55.8601,55.8696,55.784,55.8126,13689.0
2022-07-14 12:40:00,58.73,58.73,58.64,58.67,12436.0,55.8126,55.8126,55.727,55.7555,12436.0
2022-07-14 12:45:00,58.67,58.68,58.4,58.43,121047.0,55.7555,55.765,55.4989,55.5275,121047.0
2022-07-14 12:50:00,58.42,58.52,58.37,58.5,113240.0,55.518,55.613,55.4704,55.594,113240.0
2022-07-14 12:55:00,58.5,58.63,58.48,58.63,73664.0,55.594,55.7175,55.575,55.7175,73664.0
2022-07-14 13:00:00,58.62,58.64,58.48,58.51,59215.0,55.708,55.727,55.575,55.6035,59215.0
2022-07-14 13:05:00,58.49,58.58,58.41,58.57,19184.0,55.5845,55.67,55.5085,55.6605,19184.0
2022-07-14 13:10:00,58.57,58.57,58.44,58.55,35506.0,55.6605,55.6605,55.537,55.6415,35506.0
2022-07-14 13:15:00,58.55,58.71,58.5,58.65,34827.0,55.6415,55.7935,55.594,55.7365,34827.0
2022-07-14 13:20:00,58.66,58.75,58.64,58.64,14241.0,55.746,55.8316,55.727,55.727,14241.0
2022-07-14 13:25:00,58.63,58.76,58.62,58.73,10117.0,55.7175,55.8411,55.708,55.8126,10117.0
2022-07-14 13:30:00,58.71,58.72,58.58,58.58,12938.0,55.7935,55.8031,55.67,55.67,12938.0
2022-07-14 13:35:00,58.6,58.69,58.56,58.66,9120.0,55.689,55.7745,55.651,55.746,9120.0
2022-07-14 13:40:00,58.66,58.79,58.66,58.76,39940.0,55.746,55.8696,55.746,55.8411,39940.0
2022-07-14 13:45:00,58.75,58.82,58.74,58.8,6677.0,55.8316,55.8981,55.8221,55.8791,6677.0
2022-07-14 13:50:00,58.8,58.87,58.67,58.74,61627.0,55.8791,55.9456,55.7555,55.8221,61627.0
2022-07-14 13:55:00,58.75,58.82,58.74,58.81,7985.0,55.8316,55.8981,55.8221,55.8886,7985.0
2022-07-14 14:00:00,58.8,58.84,58.77,58.83,12175.0,55.8791,55.9171,55.8506,55.9076,12175.0
2022-07-14 14:05:00,58.83,58.89,58.78,58.87,15328.0,55.9076,55.9646,55.8601,55.9456,15328.0
2022-07-14 14:10:00,58.86,58.86,58.77,58.84,12225.0,55.9361,55.9361,55.8506,55.9171,12225.0
2022-07-14 14:15:00,58.82,59.04,58.81,59.02,22958.0,55.8981,56.1072,55.8886,56.0881,22958.0
2022-07-14 14:20:00,59.06,59.16,59.04,59.08,77563.0,56.1262,56.2212,56.1072,56.1452,77563.0
2022-07-14 14:25:00,59.08,59.15,59.0,59.14,38742.0,56.1452,56.2117,56.0691,56.2022,38742.0
2022-07-14 14:30:00,59.15,59.23,59.11,59.19,40980.0,56.2117,56.2877,56.1737,56.2497,40980.0
2022-07-14 14:35:00,59.2,59.25,59.18,59.25,7821.0,56.2592,56.3067,56.2402,56.3067,7821.0
2022-07-14 14:40:00,59.24,59.28,59.03,59.05,70546.0,56.2972,56.3352,56.0977,56.1167,70546.0
2022-07-14 14:45:00,59.04,59.06,58.99,59.02,6867.0,56.1072,56.1262,56.0596,56.0881,6867.0
2022-07-14 14:50:00,59.03,59.03,58.9,58.9,10845.0,56.0977,56.0977,55.9741,55.9741,10845.0
2022-07-14 14:55:00,58.9,59.01,58.9,58.99,79697.0,55.9741,56.0786,55.9741,56.0596,79697.0
2022-07-14 15:00:00,58.98,59.01,58.88,58.89,12320.0,56.0501,56.0786,55.9551,55.9646,12320.0
2022-07-14 15:05:00,58.88,58.9,58.76,58.78,16726.0,55.9551,55.9741,55.8411,55.8601,16726.0
2022-07-14 15:10:00,58.77,58.94,58.74,58.93,54414.0,55.8506,56.0121,55.8221,56.0026,54414.0
2022-07-14 15:15:00,58.92,58.94,58.83,58.91,33900.0,55.9931,56.0121,55.9076,55.9836,33900.0
2022-07-14 15:20:00,58.93,59.06,58.92,59.04,22596.0,56.0026,56.1262,55.9931,56.1072,22596.0
2022-07-14 15:25:00,59.05,59.09,59.01,59.09,31593.0,56.1167,56.1547,56.0786,56.1547,31593.0
2022-07-14 15:30:00,59.09,59.17,59.05,59.05,23001.0,56.1547,56.2307,56.1167,56.1167,23001.0
2022-07-14 15:35:00,59.05,59.07,58.97,58.99,28722.0,56.1167,56.1357,56.0406,56.0596,28722.0
2022-07-14 15:40:00,58.99,59.02,58.94,58.99,39968.0,56.0596,56.0881,56.0121,56.0596,39968.0
2022-07-14 15:45:00,58.99,59.01,58.87,58.95,66612.0,56.0596,56.0786,55.9456,56.0216,66612.0
2022-07-14 15:50:00,58.95,59.08,58.95,59.05,38879.0,56.0216,56.1452,56.0216,56.1167,38879.0
2022-07-14 15:55:00,59.04,59.16,59.03,59.06,273526.0,56.1072,56.2212,56.0977,56.1262,273526.0
2022-07-15 09:30:00,60.01,60.32,59.83,59.99,157968.0,57.029,57.3236,56.8579,57.01,157968.0
2022-07-15 09:35:00,60.02,60.2,59.95,60.04,114867.0,57.0385,57.2095,56.9719,57.0575,114867.0
2022-07-15 09:40:00,60.07,60.11,59.84,60.01,31537.0,57.086,57.124,56.8674,57.029,31537.0
2022-07-15 09:45:00,59.94,59.96,59.52,59.58,74537.0,56.9624,56.9815,56.5633,56.6203,74537.0
2022-07-15 09:50:00,59.58,59.6,59.26,59.36,62418.0,56.6203,56.6393,56.3162,56.4113,62418.0
2022-07-15 09:55:00,59.37,59.55,59.28,59.46,118987.0,56.4208,56.5918,56.3352,56.5063,118987.0
2022-07-15 10:00:00,59.49,60.03,59.49,59.82,135900.0,56.5348,57.048,56.5348,56.8484,135900.0
2022-07-15 10:05:00,59.81,59.88,59.56,59.72,51553.0,56.8389,56.9054,56.6013,56.7534,51553.0
2022-07-15 10:10:00,59.7,59.81,59.58,59.68,21397.0,56.7344,56.8389,56.6203,56.7154,21397.0
2022-07-15 10:15:00,59.69,59.86,59.67,59.73,22736.0,56.7249,56.8864,56.7059,56.7629,22736.0
2022-07-15 10:20:00,59.74,59.92,59.52,59.92,21162.0,56.7724,56.9434,56.5633,56.9434,21162.0
2022-07-15 10:25:00,59.94,60.14,59.92,60.12,18098.0,56.9624,57.1525,56.9434,57.1335,18098.0
2022-07-15 10:30:00,60.11,60.15,60.06,60.1,45760.0,57.124,57.162,57.0765,57.1145,45760.0
2022-07-15 10:35:00,60.09,60.11,59.89,59.91,46267.0,57.105,57.124,56.9149,56.9339,46267.0
2022-07-15 10:40:00,59.92,59.93,59.75,59.77,39024.0,56.9434,56.9529,56.7819,56.8009,39024.0
2022-07-15 10:45:00,59.77,59.88,59.72,59.86,16293.0,56.8009,56.9054,56.7534,56.8864,16293.0
2022-07-15 10:50:00,59.85,59.95,59.83,59.91,15605.0,56.8769,56.9719,56.8579,56.9339,15605.0
2022-07-15 10:55:00,59.9,59.94,59.84,59.88,8023.0,56.9244,56.9624,56.8674,56.9054,8023.0
2022-07-15 11:00:00,59.89,59.94,59.82,59.9,10200.0,56.9149,56.9624,56.8484,56.9244,10200.0
2022-07-15 11:05:00,59.91,60.12,59.91,60.09,71966.0,56.9339,57.1335,56.9339,57.105,71966.0
2022-07-15 11:10:00,60.1,60.14,60.04,60.14,16704.0,57.1145,57.1525,57.0575,57.1525,16704.0
2022-07-15 11:15:00,60.14,60.21,60.09,60.18,26535.0,57.1525,57.219,57.105,57.1905,26535.0
2022-07-15 11:20:00,60.18,60.28,60.18,60.24,28856.0,57.1905,57.2856,57.1905,57.2475,28856.0
2022-07-15 11:25:00,60.23,60.25,60.14,60.17,49804.0,57.238,57.257,57.1525,57.181,49804.0
2022-07-15 11:30:00,60.18,60.24,60.11,60.18,18927.0,57.1905,57.2475,57.124,57.1905,18927.0
2022-07-15 11:35:00,60.18,60.25,60.15,60.23,8130.0,57.1905,57.257,57.162,57.238,8130.0
2022-07-15 11:40:00,60.22,60.24,60.12,60.15,25428.0,57.2285,57.2475,57.1335,57.162,25428.0
2022-07-15 11:45:00,60.14,60.19,60.13,60.15,8697.0,57.1525,57.2,57.143,57.162,8697.0
2022-07-15 11:50:00,60.12,60.18,60.07,60.12,17190.0,57.1335,57.1905,57.086,57.1335,17190.0
2022-07-15 11:55:00,60.1,60.23,60.09,60.17,7616.0,57.1145,57.238,57.105,57.181,7616.0
2022-07-15 12:00:00,60.19,60.34,60.16,60.3,27268.0,57.2,57.3426,57.1715,57.3046,27268.0
2022-07-15 12:05:00,60.29,60.29,60.18,60.22,8045.0,57.2951,57.2951,57.1905,57.2285,8045.0
2022-07-15 12:10:00,60.2,60.25,60.15,60.23,26696.0,57.2095,57.257,57.162,57.238,26696.0
2022-07-15 12:15:00,60.22,60.29,60.2,60.29,16803.0,57.2285,57.2951,57.2095,57.2951,16803.0
2022-07-15 12:20:00,60.3,60.38,60.28,60.3,96759.0,57.3046,57.3806,57.2856,57.3046,96759.0
2022-07-15 12:25:00,60.29,60.3,60.22,60.26,23288.0,57.2951,57.3046,57.2285,57.2666,23288.0
2022-07-15 12:30:00,60.27,60.3,60.22,60.26,19949.0,57.2761,57.3046,57.2285,57.2666,19949.0
2022-07-15 12:35:00,60.25,60.32,60.24,60.28,18849.0,57.257,57.3236,57.2475,57.2856,18849.0
2022-07-15 12:40:00,60.27,60.35,60.22,60.35,48550.0,57.2761,57.3521,57.2285,57.3521,48550.0
2022-07-15 12:45:00,60.33,60.38,60.31,60.37,19255.0,57.3331,57.3806,57.3141,57.3711,19255.0
2022-07-15 12:50:00,60.37,60.4,60.31,60.35,26585.0,57.3711,57.3996,57.3141,57.3521,26585.0
2022-07-15 12:55:00,60.34,60.37,60.3,60.36,20657.0,57.3426,57.3711,57.3046,57.3616,20657.0
2022-07-15 13:00:00,60.36,60.38,60.32,60.36,18952.0,57.3616,57.3806,57.3236,57.3616,18952.0
2022-07-15 13:05:00,60.36,60.4,60.34,60.36,27550.0,57.3616,57.3996,57.3426,57.3616,27550.0
2022-07-15 13:10:00,60.35,60.42,60.35,60.41,15236.0,57.3521,57.4186,57.3521,57.4091,15236.0
2022-07-15 13:15:00,60.41,60.42,60.37,60.42,25901.0,57.4091,57.4186,57.3711,57.4186,25901.0
2022-07-15 13:20:00,60.42,60.44,60.38,60.42,63370.0,57.4186,57.4376,57.3806,57.4186,63370.0
2022-07-15 13:25:00,60.41,60.47,60.39,60.46,56121.0,57.4091,57.4661,57.3901,57.4566,56121.0
2022-07-15 13:30:00,60.46,60.47,60.42,60.43,30139.0,57.4566,57.4661,57.4186,57.4281,30139.0
2022-07-15 13:35:00,60.43,60.47,60.37,60.39,11410.0,57.4281,57.4661,57.3711,57.3901,11410.0
2022-07-15 13:40:00,60.41,60.46,60.41,60.43,8213.0,57.4091,57.4566,57.4091,57.4281,8213.0
2022-07-15 13:45:00,60.45,60.45,60.36,60.36,45533.0,57.4471,57.4471,57.3616,57.3616,45533.0
2022-07-15 13:50:00,60.37,60.42,60.32,60.32,59898.0,57.3711,57.4186,57.3236,57.3236,59898.0
2022-07-15 13:55:00,60.34,60.36,60.3,60.34,46807.0,57.3426,57.3616,57.3046,57.3426,46807.0
2022-07-15 14:00:00,60.35,60.38,60.28,60.32,50782.0,57.3521,57.3806,57.2856,57.3236,50782.0
2022-07-15 14:05:00,60.33,60.35,60.3,60.31,52510.0,57.3331,57.3521,57.3046,57.3141,52510.0
2022-07-15 14:10:00,60.32,60.35,60.24,60.29,60511.0,57.3236,57.3521,57.2475,57.2951,60511.0
2022-07-15 14:15:00,60.29,60.31,60.26,60.29,56197.0,57.2951,57.3141,57.2666,57.2951,56197.0
2022-07-15 14:20:00,60.29,60.3,60.18,60.19,93526.0,57.2951,57.3046,57.1905,57.2,93526.0
2022-07-15 14:25:00,60.19,60.27,60.13,60.26,65870.0,57.2,57.2761,57.143,57.2666,65870.0
2022-07-15 14:30:00,60.27,60.3,60.2,60.23,63939.0,57.2761,57.3046,57.2095,57.238,63939.0
2022-07-15 14:35:00,60.23,60.28,60.23,60.25,58691.0,57.238,57.2856,57.238,57.257,58691.0
2022-07-15 14:40:00,60.25,60.27,60.24,60.26,52049.0,57.257,57.2761,57.2475,57.2666,52049.0
2022-07-15 14:45:00,60.26,60.31,60.25,60.26,59825.0,57.2666,57.3141,57.257,57.2666,59825.0
2022-07-15 14:50:00,60.26,60.3,60.23,60.28,57215.0,57.2666,57.3046,57.238,57.2856,57215.0
2022-07-15 14:55:00,60.28,60.29,60.23,60.25,59455.0,57.2856,57.2951,57.238,57.257,59455.0
2022-07-15 15:00:00,60.25,60.27,60.19,60.26,59108.0,57.257,57.2761,57.2,57.2666,59108.0
2022-07-15 15:05:00,60.27,60.32,60.24,60.31,63602.0,57.2761,57.3236,57.2475,57.3141,63602.0
2022-07-15 15:10:00,60.31,60.35,60.29,60.29,67007.0,57.3141,57.3521,57.2951,57.2951,67007.0
2022-07-15 15:15:00,60.29,60.35,60.28,60.29,68679.0,57.2951,57.3521,57.2856,57.2951,68679.0
2022-07-15 15:20:00,60.29,60.36,60.29,60.32,54143.0,57.2951,57.3616,57.2951,57.3236,54143.0
2022-07-15 15:25:00,60.32,60.38,60.31,60.32,54228.0,57.3236,57.3806,57.3141,57.3236,54228.0
2022-07-15 15:30:00,60.32,60.35,60.26,60.3,85200.0,57.3236,57.3521,57.2666,57.3046,85200.0
2022-07-15 15:35:00,60.31,60.37,60.23,60.26,96839.0,57.3141,57.3711,57.238,57.2666,96839.0
2022-07-15 15:40:00,60.26,60.32,60.23,60.3,104173.0,57.2666,57.3236,57.238,57.3046,104173.0
2022-07-15 15:45:00,60.3,60.31,60.25,60.26,129811.0,57.3046,57.3141,57.257,57.2666,129811.0
2022-07-15 15:50:00,60.27,60.33,60.22,60.33,191468.0,57.2761,57.3331,57.2285,57.3331,191468.0
2022-07-15 15:55:00,60.32,60.47,60.32,60.47,157984.0,57.3236,57.4661,57.3236,57.4661,157984.0
2022-07-18 09:30:00,61.23,61.84,61.22,61.79,109911.0,58.1884,58.7681,58.1789,58.7205,109911.0
2022-07-18 09:35:00,61.77,62.04,61.63,61.84,55120.0,58.7015,58.9581,58.5685,58.7681,55120.0
2022-07-18 09:40:00,61.83,62.12,61.66,62.1,195964.0,58.7586,59.0342,58.597,59.0151,195964.0
2022-07-18 09:45:00,62.11,62.16,61.89,62.0,100083.0,59.0247,59.0722,58.8156,58.9201,100083.0
2022-07-18 09:50:00,62.02,62.31,61.97,62.31,178254.0,58.9391,59.2147,58.8916,59.2147,178254.0
2022-07-18 09:55:00,62.32,62.45,62.3,62.32,142837.0,59.2242,59.3478,59.2052,59.2242,142837.0
2022-07-18 10:00:00,62.31,62.35,62.03,62.17,110473.0,59.2147,59.2527,58.9486,59.0817,110473.0
2022-07-18 10:05:00,62.18,62.25,62.07,62.08,167022.0,59.0912,59.1577,58.9866,58.9961,167022.0
2022-07-18 10:10:00,62.08,62.09,61.87,62.01,70147.0,58.9961,59.0056,58.7966,58.9296,70147.0
2022-07-18 10:15:00,62.01,62.17,61.95,62.08,19259.0,58.9296,59.0817,58.8726,58.9961,19259.0
2022-07-18 10:20:00,62.07,62.18,62.0,62.14,31342.0,58.9866,59.0912,58.9201,59.0532,31342.0
2022-07-18 10:25:00,62.13,62.13,62.04,62.08,24395.0,59.0437,59.0437,58.9581,58.9961,24395.0
2022-07-18 10:30:00,62.1,62.3,62.1,62.29,26647.0,59.0151,59.2052,59.0151,59.1957,26647.0
2022-07-18 10:35:00,62.29,62.29,62.17,62.22,36154.0,59.1957,59.1957,59.0817,59.1292,36154.0
2022-07-18 10:40:00,62.23,62.3,62.18,62.23,17960.0,59.1387,59.2052,59.0912,59.1387,17960.0
2022-07-18 10:45:00,62.22,62.22,62.1,62.15,25292.0,59.1292,59.1292,59.0151,59.0627,25292.0
2022-07-18 10:50:00,62.16,62.19,62.06,62.17,32272.0,59.0722,59.1007,58.9771,59.0817,32272.0
2022-07-18 10:55:00,62.16,62.25,62.13,62.22,12931.0,59.0722,59.1577,59.0437,59.1292,12931.0
2022-07-18 11:00:00,62.23,62.26,62.18,62.24,14284.0,59.1387,59.1672,59.0912,59.1482,14284.0
2022-07-18 11:05:00,62.25,62.33,62.23,62.32,12836.0,59.1577,59.2337,59.1387,59.2242,12836.0
2022-07-18 11:10:00,62.32,62.42,62.31,62.38,127856.0,59.2242,59.3193,59.2147,59.2812,127856.0
2022-07-18 11:15:00,62.38,62.48,62.38,62.46,11344.0,59.2812,59.3763,59.2812,59.3573,11344.0
2022-07-18 11:20:00,62.47,62.65,62.47,62.57,165198.0,59.3668,59.5378,59.3668,59.4618,165198.0
2022-07-18 11:25:00,62.57,62.72,62.56,62.66,153397.0,59.4618,59.6043,59.4523,59.5473,153397.0
2022-07-18 11:30:00,62.66,62.71,62.54,62.71,21661.0,59.5473,59.5948,59.4333,59.5948,21661.0
2022-07-18 11:35:00,62.7,62.79,62.67,62.78,26455.0,59.5853,59.6709,59.5568,59.6614,26455.0
2022-07-18 11:40:00,62.78,62.78,62.72,62.75,26197.0,59.6614,59.6614,59.6043,59.6329,26197.0
2022-07-18 11:45:00,62.75,62.76,62.68,62.7,33388.0,59.6329,59.6424,59.5663,59.5853,33388.0
2022-07-18 11:50:00,62.7,62.75,62.64,62.73,22621.0,59.5853,59.6329,59.5283,59.6139,22621.0
2022-07-18 11:55:00,62.73,62.81,62.69,62.78,39784.0,59.6139,59.6899,59.5758,59.6614,39784.0
2022-07-18 12:00:00,62.78,62.81,62.77,62.8,40014.0,59.6614,59.6899,59.6519,59.6804,40014.0
2022-07-18 12:05:00,62.8,62.88,62.72,62.76,67702.0,59.6804,59.7564,59.6043,59.6424,67702.0
2022-07-18 12:10:00,62.77,62.84,62.76,62.82,19540.0,59.6519,59.7184,59.6424,59.6994,19540.0
2022-07-18 12:15:00,62.81,62.85,62.79,62.82,16431.0,59.6899,59.7279,59.6709,59.6994,16431.0
2022-07-18 12:20:00,62.81,62.87,62.81,62.87,37319.0,59.6899,59.7469,59.6899,59.7469,37319.0
2022-07-18 12:25:00,62.88,62.88,62.78,62.79,40693.0,59.7564,59.7564,59.6614,59.6709,40693.0
2022-07-18 12:30:00,62.78,62.79,62.63,62.63,25084.0,59.6614,59.6709,59.5188,59.5188,25084.0
2022-07-18 12:35:00,62.62,62.67,62.6,62.64,27079.0,59.5093,59.5568,59.4903,59.5283,27079.0
2022-07-18 12:40:00,62.64,62.66,62.6,62.66,11975.0,59.5283,59.5473,59.4903,59.5473,11975.0
2022-07-18 12:45:00,62.65,62.67,62.61,62.64,23656.0,59.5378,59.5568,59.4998,59.5283,23656.0
2022-07-18 12:50:00,62.64,62.64,62.52,62.53,57616.0,59.5283,59.5283,59.4143,59.4238,57616.0
2022-07-18 12:55:00,62.53,62.56,62.49,62.51,30921.0,59.4238,59.4523,59.3858,59.4048,30921.0
2022-07-18 13:00:00,62.51,62.65,62.51,62.65,25908.0,59.4048,59.5378,59.4048,59.5378,25908.0
2022-07-18 13:05:00,62.65,62.66,62.56,62.57,14555.0,59.5378,59.5473,59.4523,59.4618,14555.0
2022-07-18 13:10:00,62.55,62.59,62.53,62.56,11774.0,59.4428,59.4808,59.4238,59.4523,11774.0
2022-07-18 13:15:00,62.55,62.56,62.44,62.44,21356.0,59.4428,59.4523,59.3383,59.3383,21356.0
2022-07-18 13:20:00,62.43,62.48,62.39,62.47,21426.0,59.3288,59.3763,59.2907,59.3668,21426.0
2022-07-18 13:25:00,62.48,62.57,62.47,62.54,15230.0,59.3763,59.4618,59.3668,59.4333,15230.0
2022-07-18 13:30:00,62.53,62.55,62.35,62.35,43766.0,59.4238,59.4428,59.2527,59.2527,43766.0
2022-07-18 13:35:00,62.34,62.35,62.25,62.31,17260.0,59.2432,59.2527,59.1577,59.2147,17260.0
2022-07-18 13:40:00,62.32,62.34,62.25,62.29,26448.0,59.2242,59.2432,59.1577,59.1957,26448.0
2022-07-18 13:45:00,62.27,62.3,62.18,62.19,19540.0,59.1767,59.2052,59.0912,59.1007,19540.0
2022-07-18 13:50:00,62.19,62.24,62.18,62.23,12320.0,59.1007,59.1482,59.0912,59.1387,12320.0
2022-07-18 13:55:00,62.24,62.24,61.97,62.01,23670.0,59.1482,59.1482,58.8916,58.9296,23670.0
2022-07-18 14:00:00,62.0,62.09,61.98,62.02,53856.0,58.9201,59.0056,58.9011,58.9391,53856.0
2022-07-18 14:05:00,62.02,62.03,61.94,61.98,23390.0,58.9391,58.9486,58.8631,58.9011,23390.0
2022-07-18 14:10:00,61.98,62.04,61.89,62.03,17816.0,58.9011,58.9581,58.8156,58.9486,17816.0
2022-07-18 14:15:00,62.02,62.1,62.01,62.04,21565.0,58.9391,59.0151,58.9296,58.9581,21565.0
2022-07-18 14:20:00,62.03,62.06,61.96,61.97,15387.0,58.9486,58.9771,58.8821,58.8916,15387.0
2022-07-18 14:25:00,61.97,61.99,61.83,61.86,24203.0,58.8916,58.9106,58.7586,58.7871,24203.0
2022-07-18 14:30:00,61.86,61.92,61.79,61.92,23943.0,58.7871,58.8441,58.7205,58.8441,23943.0
2022-07-18 14:35:00,61.91,61.97,61.9,61.92,13348.0,58.8346,58.8916,58.8251,58.8441,13348.0
2022-07-18 14:40:00,61.92,61.93,61.75,61.76,25458.0,58.8441,58.8536,58.6825,58.692,25458.0
2022-07-18 14:45:00,61.76,61.79,61.71,61.75,16452.0,58.692,58.7205,58.6445,58.6825,16452.0
2022-07-18 14:50:00,61.75,61.75,61.57,61.64,21710.0,58.6825,58.6825,58.5115,58.578,21710.0
2022-07-18 14:55:00,61.64,61.64,61.55,61.62,22534.0,58.578,58.578,58.4925,58.559,22534.0
2022-07-18 15:00:00,61.62,61.69,61.55,61.61,13560.0,58.559,58.6255,58.4925,58.5495,13560.0
2022-07-18 15:05:00,61.61,61.76,61.61,61.75,20599.0,58.5495,58.692,58.5495,58.6825,20599.0
2022-07-18 15:10:00,61.75,61.79,61.68,61.77,20016.0,58.6825,58.7205,58.616,58.7015,20016.0
2022-07-18 15:15:00,61.76,61.82,61.76,61.81,27933.0,58.692,58.7491,58.692,58.7396,27933.0
2022-07-18 15:20:00,61.82,61.91,61.78,61.8,23952.0,58.7491,58.8346,58.711,58.7301,23952.0
2022-07-18 15:25:00,61.8,61.83,61.7,61.7,27822.0,58.7301,58.7586,58.635,58.635,27822.0
2022-07-18 15:30:00,61.69,61.71,61.62,61.66,30384.0,58.6255,58.6445,58.559,58.597,30384.0
2022-07-18 15:35:00,61.67,61.71,61.48,61.48,77553.0,58.6065,58.6445,58.4259,58.4259,77553.0
2022-07-18 15:40:00,61.49,61.52,61.45,61.48,52912.0,58.4354,58.464,58.3974,58.4259,52912.0
2022-07-18 15:45:00,61.47,61.47,61.31,61.32,99742.0,58.4164,58.4164,58.2644,58.2739,99742.0
2022-07-18 15:50:00,61.32,61.46,61.31,61.45,105292.0,58.2739,58.4069,58.2644,58.3974,105292.0
2022-07-18 15:55:00,61.45,61.54,61.41,61.5,184481.0,58.3974,58.483,58.3594,58.445,184481.0
2022-07-19 09:30:00,62.3,62.88,62.29,62.33,135534.0,59.2052,59.7564,59.1957,59.2337,135534.0
2022-07-19 09:35:00,62.31,62.74,62.3,62.63,66681.0,59.2147,59.6234,59.2052,59.5188,66681.0
2022-07-19 09:40:00,62.65,62.76,62.42,62.51,207318.0,59.5378,59.6424,59.3193,59.4048,207318.0
2022-07-19 09:45:00,62.52,62.52,62.04,62.29,74505.0,59.4143,59.4143,58.9581,59.1957,74505.0
2022-07-19 09:50:00,62.29,62.45,62.29,62.45,81978.0,59.1957,59.3478,59.1957,59.3478,81978.0
2022-07-19 09:55:00,62.46,62.63,62.4,62.63,82939.0,59.3573,59.5188,59.3002,59.5188,82939.0
2022-07-19 10:00:00,62.64,62.84,62.6,62.75,171253.0,59.5283,59.7184,59.4903,59.6329,171253.0
2022-07-19 10:05:00,62.74,62.75,62.53,62.73,129824.0,59.6234,59.6329,59.4238,59.6139,129824.0
2022-07-19 10:10:00,62.73,62.96,62.69,62.76,76373.0,59.6139,59.8324,59.5758,59.6424,76373.0
2022-07-19 10:15:00,62.74,62.82,62.67,62.77,62497.0,59.6234,59.6994,59.5568,59.6519,62497.0
2022-07-19 10:20:00,62.75,62.99,62.75,62.84,55543.0,59.6329,59.8609,59.6329,59.7184,55543.0
2022-07-19 10:25:00,62.82,63.16,62.82,63.11,98556.0,59.6994,60.0225,59.6994,59.975,98556.0
2022-07-19 10:30:00,63.11,63.16,63.0,63.0,83988.0,59.975,60.0225,59.8704,59.8704,83988.0
2022-07-19 10:35:00,63.0,63.05,62.9,62.94,33043.0,59.8704,59.918,59.7754,59.8134,33043.0
2022-07-19 10:40:00,62.94,63.08,62.88,63.06,30778.0,59.8134,59.9465,59.7564,59.9275,30778.0
2022-07-19 10:45:00,63.07,63.1,63.02,63.04,23541.0,59.937,59.9655,59.8894,59.9085,23541.0
2022-07-19 10:50:00,63.03,63.14,63.01,63.12,43792.0,59.8989,60.0035,59.8799,59.9845,43792.0
2022-07-19 10:55:00,63.12,63.21,63.09,63.17,57029.0,59.9845,60.07,59.956,60.032,57029.0
2022-07-19 11:00:00,63.19,63.33,63.16,63.27,36774.0,60.051,60.184,60.0225,60.127,36774.0
2022-07-19 11:05:00,63.27,63.27,63.15,63.19,85695.0,60.127,60.127,60.013,60.051,85695.0
2022-07-19 11:10:00,63.2,63.31,63.18,63.24,128348.0,60.0605,60.165,60.0415,60.0985,128348.0
2022-07-19 11:15:00,63.23,63.27,63.07,63.09,64699.0,60.089,60.127,59.937,59.956,64699.0
2022-07-19 11:20:00,63.09,63.16,63.05,63.14,36224.0,59.956,60.0225,59.918,60.0035,36224.0
2022-07-19 11:25:00,63.14,63.21,63.13,63.14,100494.0,60.0035,60.07,59.994,60.0035,100494.0
2022-07-19 11:30:00,63.14,63.3,63.14,63.28,21584.0,60.0035,60.1555,60.0035,60.1365,21584.0
2022-07-19 11:35:00,63.29,63.39,63.29,63.33,81316.0,60.146,60.2411,60.146,60.184,81316.0
2022-07-19 11:40:00,63.33,63.37,63.29,63.36,18333.0,60.184,60.2221,60.146,60.2126,18333.0
2022-07-19 11:45:00,63.36,63.37,63.28,63.28,13749.0,60.2126,60.2221,60.1365,60.1365,13749.0
2022-07-19 11:50:00,63.27,63.37,63.26,63.35,25867.0,60.127,60.2221,60.1175,60.2031,25867.0
2022-07-19 11:55:00,63.35,63.55,63.35,63.54,81236.0,60.2031,60.3931,60.2031,60.3836,81236.0
2022-07-19 12:00:00,63.53,63.53,63.42,63.44,33952.0,60.3741,60.3741,60.2696,60.2886,33952.0
2022-07-19 12:05:00,63.43,63.52,63.4,63.46,63851.0,60.2791,60.3646,60.2506,60.3076,63851.0
2022-07-19 12:10:00,63.47,63.51,63.46,63.47,29183.0,60.3171,60.3551,60.3076,60.3171,29183.0
2022-07-19 12:15:00,63.47,63.48,63.39,63.46,28263.0,60.3171,60.3266,60.2411,60.3076,28263.0
2022-07-19 12:20:00,63.46,63.49,63.44,63.49,33815.0,60.3076,60.3361,60.2886,60.3361,33815.0
2022-07-19 12:25:00,63.49,63.52,63.41,63.42,63054.0,60.3361,60.3646,60.2601,60.2696,63054.0
2022-07-19 12:30:00,63.42,63.54,63.42,63.52,45716.0,60.2696,60.3836,60.2696,60.3646,45716.0
2022-07-19 12:35:00,63.51,63.52,63.44,63.48,34127.0,60.3551,60.3646,60.2886,60.3266,34127.0
2022-07-19 12:40:00,63.47,63.5,63.46,63.5,22762.0,60.3171,60.3456,60.3076,60.3456,22762.0
2022-07-19 12:45:00,63.5,63.51,63.41,63.42,32216.0,60.3456,60.3551,60.2601,60.2696,32216.0
2022-07-19 12:50:00,63.42,63.44,63.35,63.4,28048.0,60.2696,60.2886,60.2031,60.2506,28048.0
2022-07-19 12:55:00,63.39,63.46,63.39,63.46,29187.0,60.2411,60.3076,60.2411,60.3076,29187.0
2022-07-19 13:00:00,63.46,63.49,63.38,63.39,65967.0,60.3076,60.3361,60.2316,60.2411,65967.0
2022-07-19 13:05:00,63.39,63.4,63.28,63.29,60077.0,60.2411,60.2506,60.1365,60.146,60077.0
2022-07-19 13:10:00,63.3,63.31,63.19,63.22,85723.0,60.1555,60.165,60.051,60.0795,85723.0
2022-07-19 13:15:00,63.21,63.22,63.12,63.15,57014.0,60.07,60.0795,59.9845,60.013,57014.0
2022-07-19 13:20:00,63.14,63.24,63.12,63.23,60663.0,60.0035,60.0985,59.9845,60.089,60663.0
2022-07-19 13:25:00,63.23,63.27,63.22,63.26,25150.0,60.089,60.127,60.0795,60.1175,25150.0
2022-07-19 13:30:00,63.27,63.33,63.25,63.33,23783.0,60.127,60.184,60.108,60.184,23783.0
2022-07-19 13:35:00,63.33,63.38,63.31,63.38,38412.0,60.184,60.2316,60.165,60.2316,38412.0
2022-07-19 13:40:00,63.39,63.46,63.37,63.45,32934.0,60.2411,60.3076,60.2221,60.2981,32934.0
2022-07-19 13:45:00,63.45,63.5,63.44,63.46,58286.0,60.2981,60.3456,60.2886,60.3076,58286.0
2022-07-19 13:50:00,63.46,63.55,63.43,63.53,120626.0,60.3076,60.3931,60.2791,60.3741,120626.0
2022-07-19 13:55:00,63.53,63.58,63.51,63.57,40488.0,60.3741,60.4216,60.3551,60.4121,40488.0
2022-07-19 14:00:00,63.57,63.69,63.56,63.69,85481.0,60.4121,60.5262,60.4026,60.5262,85481.0
2022-07-19 14:05:00,63.69,63.78,63.67,63.76,146432.0,60.5262,60.6117,60.5072,60.5927,146432.0
2022-07-19 14:10:00,63.77,63.77,63.66,63.67,110368.0,60.6022,60.6022,60.4977,60.5072,110368.0
2022-07-19 14:15:00,63.67,63.68,63.57,63.66,78929.0,60.5072,60.5167,60.4121,60.4977,78929.0
2022-07-19 14:20:00,63.66,63.66,63.52,63.56,50994.0,60.4977,60.4977,60.3646,60.4026,50994.0
2022-07-19 14:25:00,63.55,63.55,63.41,63.41,56545.0,60.3931,60.3931,60.2601,60.2601,56545.0
2022-07-19 14:30:00,63.41,63.43,63.37,63.4,29798.0,60.2601,60.2791,60.2221,60.2506,29798.0
2022-07-19 14:35:00,63.4,63.48,63.4,63.43,26342.0,60.2506,60.3266,60.2506,60.2791,26342.0
2022-07-19 14:40:00,63.43,63.48,63.43,63.45,44400.0,60.2791,60.3266,60.2791,60.2981,44400.0
2022-07-19 14:45:00,63.44,63.44,63.34,63.4,34386.0,60.2886,60.2886,60.1935,60.2506,34386.0
2022-07-19 14:50:00,63.41,63.45,63.37,63.43,45304.0,60.2601,60.2981,60.2221,60.2791,45304.0
2022-07-19 14:55:00,63.43,63.45,63.39,63.44,36007.0,60.2791,60.2981,60.2411,60.2886,36007.0
2022-07-19 15:00:00,63.44,63.47,63.42,63.45,38516.0,60.2886,60.3171,60.2696,60.2981,38516.0
2022-07-19 15:05:00,63.45,63.58,63.44,63.58,32326.0,60.2981,60.4216,60.2886,60.4216,32326.0
2022-07-19 15:10:00,63.57,63.6,63.53,63.58,38736.0,60.4121,60.4406,60.3741,60.4216,38736.0
2022-07-19 15:15:00,63.58,63.62,63.53,63.61,38194.0,60.4216,60.4596,60.3741,60.4501,38194.0
2022-07-19 15:20:00,63.62,63.62,63.55,63.58,32734.0,60.4596,60.4596,60.3931,60.4216,32734.0
2022-07-19 15:25:00,63.58,63.61,63.55,63.56,44261.0,60.4216,60.4501,60.3931,60.4026,44261.0
2022-07-19 15:30:00,63.57,63.6,63.5,63.5,57024.0,60.4121,60.4406,60.3456,60.3456,57024.0
2022-07-19 15:35:00,63.5,63.55,63.49,63.54,70059.0,60.3456,60.3931,60.3361,60.3836,70059.0
2022-07-19 15:40:00,63.54,63.65,63.53,63.65,85819.0,60.3836,60.4882,60.3741,60.4882,85819.0
2022-07-19 15:45:00,63.64,63.65,63.51,63.51,76116.0,60.4786,60.4882,60.3551,60.3551,76116.0
2022-07-19 15:50:00,63.52,63.61,63.52,63.59,174510.0,60.3646,60.4501,60.3646,60.4311,174510.0
2022-07-19 15:55:00,63.59,63.63,63.56,63.56,128187.0,60.4311,60.4691,60.4026,60.4026,128187.0
2022-07-20 09:30:00,63.38,63.78,63.21,63.74,144177.0,60.2316,60.6117,60.07,60.5737,144177.0
2022-07-20 09:35:00,63.79,64.04,63.79,63.96,74597.0,60.6212,60.8588,60.6212,60.7828,74597.0
2022-07-20 09:40:00,63.95,64.09,63.8,64.01,108960.0,60.7732,60.9063,60.6307,60.8303,108960.0
2022-07-20 09:45:00,64.01,64.01,63.78,63.96,28896.0,60.8303,60.8303,60.6117,60.7828,28896.0
2022-07-20 09:50:00,63.94,64.11,63.76,63.76,26732.0,60.7637,60.9253,60.5927,60.5927,26732.0
2022-07-20 09:55:00,63.79,63.8,63.29,63.31,151182.0,60.6212,60.6307,60.146,60.165,151182.0
2022-07-20 10:00:00,63.33,63.41,62.97,63.07,248328.0,60.184,60.2601,59.8419,59.937,248328.0
2022-07-20 10:05:00,63.08,63.29,62.74,63.29,130738.0,59.9465,60.146,59.6234,60.146,130738.0
2022-07-20 10:10:00,63.29,63.57,63.2,63.57,266535.0,60.146,60.4121,60.0605,60.4121,266535.0
2022-07-20 10:15:00,63.56,63.73,63.5,63.73,168186.0,60.4026,60.5642,60.3456,60.5642,168186.0
2022-07-20 10:20:00,63.73,63.9,63.68,63.9,55058.0,60.5642,60.7257,60.5167,60.7257,55058.0
2022-07-20 10:25:00,63.89,64.06,63.86,63.99,83938.0,60.7162,60.8778,60.6877,60.8113,83938.0
2022-07-20 10:30:00,63.98,64.1,63.89,64.03,42478.0,60.8018,60.9158,60.7162,60.8493,42478.0
2022-07-20 10:35:00,64.03,64.17,63.97,64.07,26134.0,60.8493,60.9823,60.7923,60.8873,26134.0
2022-07-20 10:40:00,64.08,64.14,63.98,64.14,14476.0,60.8968,60.9538,60.8018,60.9538,14476.0
2022-07-20 10:45:00,64.12,64.29,64.11,64.27,48355.0,60.9348,61.0964,60.9253,61.0774,48355.0
2022-07-20 10:50:00,64.25,64.46,64.22,64.46,21672.0,61.0583,61.2579,61.0298,61.2579,21672.0
2022-07-20 10:55:00,64.45,64.59,64.44,64.58,16142.0,61.2484,61.3815,61.2389,61.372,16142.0
2022-07-20 11:00:00,64.58,64.58,64.37,64.43,51071.0,61.372,61.372,61.1724,61.2294,51071.0
2022-07-20 11:05:00,64.43,64.48,64.39,64.44,11383.0,61.2294,61.2769,61.1914,61.2389,11383.0
2022-07-20 11:10:00,64.46,64.48,64.37,64.42,40043.0,61.2579,61.2769,61.1724,61.2199,40043.0
2022-07-20 11:15:00,64.41,64.41,64.27,64.33,53991.0,61.2104,61.2104,61.0774,61.1344,53991.0
2022-07-20 11:20:00,64.34,64.4,64.28,64.34,12059.0,61.1439,61.2009,61.0869,61.1439,12059.0
2022-07-20 11:25:00,64.33,64.51,64.32,64.47,53916.0,61.1344,61.3054,61.1249,61.2674,53916.0
2022-07-20 11:30:00,64.46,64.5,64.41,64.48,11620.0,61.2579,61.2959,61.2104,61.2769,11620.0
2022-07-20 11:35:00,64.46,64.49,64.26,64.33,11271.0,61.2579,61.2864,61.0678,61.1344,11271.0
2022-07-20 11:40:00,64.32,64.35,64.25,64.35,10969.0,61.1249,61.1534,61.0583,61.1534,10969.0
2022-07-20 11:45:00,64.35,64.38,64.32,64.37,12546.0,61.1534,61.1819,61.1249,61.1724,12546.0
2022-07-20 11:50:00,64.37,64.47,64.36,64.4,13292.0,61.1724,61.2674,61.1629,61.2009,13292.0
2022-07-20 11:55:00,64.4,64.44,64.33,64.41,12622.0,61.2009,61.2389,61.1344,61.2104,12622.0
2022-07-20 12:00:00,64.4,64.44,64.36,64.42,10542.0,61.2009,61.2389,61.1629,61.2199,10542.0
2022-07-20 12:05:00,64.42,64.54,64.41,64.54,40988.0,61.2199,61.3339,61.2104,61.3339,40988.0
2022-07-20 12:10:00,64.53,64.54,64.45,64.49,10179.0,61.3244,61.3339,61.2484,61.2864,10179.0
2022-07-20 12:15:00,64.5,64.51,64.3,64.36,22807.0,61.2959,61.3054,61.1059,61.1629,22807.0
2022-07-20 12:20:00,64.36,64.43,64.33,64.43,27502.0,61.1629,61.2294,61.1344,61.2294,27502.0
2022-07-20 12:25:00,64.44,64.56,64.44,64.53,38081.0,61.2389,61.3529,61.2389,61.3244,38081.0
2022-07-20 12:30:00,64.53,64.64,64.51,64.56,64129.0,61.3244,61.429,61.3054,61.3529,64129.0
2022-07-20 12:35:00,64.55,64.57,64.5,64.51,46765.0,61.3434,61.3624,61.2959,61.3054,46765.0
2022-07-20 12:40:00,64.52,64.55,64.19,64.25,84119.0,61.3149,61.3434,61.0013,61.0583,84119.0
2022-07-20 12:45:00,64.24,64.24,63.97,64.05,42130.0,61.0488,61.0488,60.7923,60.8683,42130.0
2022-07-20 12:50:00,64.04,64.2,64.0,64.15,41049.0,60.8588,61.0108,60.8208,60.9633,41049.0
2022-07-20 12:55:00,64.15,64.25,64.13,64.2,15080.0,60.9633,61.0583,60.9443,61.0108,15080.0
2022-07-20 13:00:00,64.21,64.23,63.94,64.01,37575.0,61.0203,61.0393,60.7637,60.8303,37575.0
2022-07-20 13:05:00,63.96,64.06,63.88,63.97,18170.0,60.7828,60.8778,60.7067,60.7923,18170.0
2022-07-20 13:10:00,63.96,63.96,63.84,63.91,38209.0,60.7828,60.7828,60.6687,60.7352,38209.0
2022-07-20 13:15:00,63.89,64.01,63.84,64.01,9573.0,60.7162,60.8303,60.6687,60.8303,9573.0
2022-07-20 13:20:00,64.01,64.01,63.88,63.91,9590.0,60.8303,60.8303,60.7067,60.7352,9590.0
2022-07-20 13:25:00,63.91,64.06,63.9,64.06,9996.0,60.7352,60.8778,60.7257,60.8778,9996.0
2022-07-20 13:30:00,64.06,64.2,64.03,64.16,14348.0,60.8778,61.0108,60.8493,60.9728,14348.0
2022-07-20 13:35:00,64.17,64.2,64.06,64.2,11295.0,60.9823,61.0108,60.8778,61.0108,11295.0
2022-07-20 13:40:00,64.19,64.2,64.12,64.13,8586.0,61.0013,61.0108,60.9348,60.9443,8586.0
2022-07-20 13:45:00,64.13,64.14,64.02,64.03,9573.0,60.9443,60.9538,60.8398,60.8493,9573.0
2022-07-20 13:50:00,64.04,64.12,64.03,64.1,5595.0,60.8588,60.9348,60.8493,60.9158,5595.0
2022-07-20 13:55:00,64.07,64.07,63.91,63.94,21064.0,60.8873,60.8873,60.7352,60.7637,21064.0
2022-07-20 14:00:00,63.93,64.17,63.93,64.15,18087.0,60.7542,60.9823,60.7542,60.9633,18087.0
2022-07-20 14:05:00,64.17,64.22,64.15,64.21,6953.0,60.9823,61.0298,60.9633,61.0203,6953.0
2022-07-20 14:10:00,64.21,64.21,64.09,64.14,14484.0,61.0203,61.0203,60.9063,60.9538,14484.0
2022-07-20 14:15:00,64.13,64.2,64.08,64.2,11482.0,60.9443,61.0108,60.8968,61.0108,11482.0
2022-07-20 14:20:00,64.21,64.33,64.19,64.31,45752.0,61.0203,61.1344,61.0013,61.1154,45752.0
2022-07-20 14:25:00,64.31,64.49,64.31,64.39,108559.0,61.1154,61.2864,61.1154,61.1914,108559.0
2022-07-20 14:30:00,64.38,64.44,64.32,64.43,50946.0,61.1819,61.2389,61.1249,61.2294,50946.0
2022-07-20 14:35:00,64.44,64.5,64.42,64.5,22285.0,61.2389,61.2959,61.2199,61.2959,22285.0
2022-07-20 14:40:00,64.49,64.5,64.45,64.49,8856.0,61.2864,61.2959,61.2484,61.2864,8856.0
2022-07-20 14:45:00,64.49,64.52,64.46,64.5,16287.0,61.2864,61.3149,61.2579,61.2959,16287.0
2022-07-20 14:50:00,64.5,64.51,64.32,64.33,17978.0,61.2959,61.3054,61.1249,61.1344,17978.0
2022-07-20 14:55:00,64.34,64.46,64.3,64.45,24244.0,61.1439,61.2579,61.1059,61.2484,24244.0
2022-07-20 15:00:00,64.46,64.58,64.43,64.58,41019.0,61.2579,61.372,61.2294,61.372,41019.0
2022-07-20 15:05:00,64.59,64.61,64.47,64.48,84075.0,61.3815,61.4005,61.2674,61.2769,84075.0
2022-07-20 15:10:00,64.48,64.58,64.48,64.55,61623.0,61.2769,61.372,61.2769,61.3434,61623.0
2022-07-20 15:15:00,64.55,64.67,64.53,64.67,38822.0,61.3434,61.4575,61.3244,61.4575,38822.0
2022-07-20 15:20:00,64.67,64.72,64.61,64.64,92120.0,61.4575,61.505,61.4005,61.429,92120.0
2022-07-20 15:25:00,64.64,64.74,64.64,64.74,58265.0,61.429,61.524,61.429,61.524,58265.0
2022-07-20 15:30:00,64.74,64.76,64.7,64.71,99716.0,61.524,61.543,61.486,61.4955,99716.0
2022-07-20 15:35:00,64.71,64.73,64.62,64.66,80403.0,61.4955,61.5145,61.41,61.448,80403.0
2022-07-20 15:40:00,64.67,64.83,64.65,64.78,67731.0,61.4575,61.6095,61.4385,61.562,67731.0
2022-07-20 15:45:00,64.78,64.79,64.66,64.76,95655.0,61.562,61.5715,61.448,61.543,95655.0
2022-07-20 15:50:00,64.75,64.84,64.69,64.74,132957.0,61.5335,61.619,61.4765,61.524,132957.0
2022-07-20 15:55:00,64.74,64.84,64.72,64.79,176012.0,61.524,61.619,61.505,61.5715,176012.0
2022-07-21 09:30:00,64.51,64.51,63.97,63.98,190256.0,61.3054,61.3054,60.7923,60.8018,190256.0
2022-07-21 09:35:00,63.96,64.33,63.78,64.28,65097.0,60.7828,61.1344,60.6117,61.0869,65097.0
2022-07-21 09:40:00,64.22,64.4,64.06,64.06,53649.0,61.0298,61.2009,60.8778,60.8778,53649.0
2022-07-21 09:45:00,64.06,64.25,63.89,64.12,145313.0,60.8778,61.0583,60.7162,60.9348,145313.0
2022-07-21 09:50:00,64.09,64.52,64.02,64.52,106538.0,60.9063,61.3149,60.8398,61.3149,106538.0
2022-07-21 09:55:00,64.52,64.55,64.32,64.33,63605.0,61.3149,61.3434,61.1249,61.1344,63605.0
2022-07-21 10:00:00,64.33,64.51,64.12,64.13,23380.0,61.1344,61.3054,60.9348,60.9443,23380.0
2022-07-21 10:05:00,64.07,64.27,63.97,64.24,30663.0,60.8873,61.0774,60.7923,61.0488,30663.0
2022-07-21 10:10:00,64.2,64.31,63.87,63.87,26042.0,61.0108,61.1154,60.6972,60.6972,26042.0
2022-07-21 10:15:00,63.87,64.16,63.77,64.07,188670.0,60.6972,60.9728,60.6022,60.8873,188670.0
2022-07-21 10:20:00,64.1,64.14,63.69,63.69,88853.0,60.9158,60.9538,60.5262,60.5262,88853.0
2022-07-21 10:25:00,63.7,63.7,63.37,63.4,91603.0,60.5357,60.5357,60.2221,60.2506,91603.0
2022-07-21 10:30:00,63.4,63.47,63.31,63.33,29991.0,60.2506,60.3171,60.165,60.184,29991.0
2022-07-21 10:35:00,63.36,63.67,63.33,63.67,56648.0,60.2126,60.5072,60.184,60.5072,56648.0
2022-07-21 10:40:00,63.67,63.8,63.6,63.79,23235.0,60.5072,60.6307,60.4406,60.6212,23235.0
2022-07-21 10:45:00,63.81,63.84,63.67,63.73,51894.0,60.6402,60.6687,60.5072,60.5642,51894.0
2022-07-21 10:50:00,63.73,63.91,63.71,63.84,52324.0,60.5642,60.7352,60.5452,60.6687,52324.0
2022-07-21 10:55:00,63.86,64.12,63.86,64.08,27680.0,60.6877,60.9348,60.6877,60.8968,27680.0
2022-07-21 11:00:00,64.07,64.27,64.02,64.27,29999.0,60.8873,61.0774,60.8398,61.0774,29999.0
2022-07-21 11:05:00,64.26,64.26,64.08,64.12,53195.0,61.0678,61.0678,60.8968,60.9348,53195.0
2022-07-21 11:10:00,64.14,64.16,64.02,64.08,18349.0,60.9538,60.9728,60.8398,60.8968,18349.0
2022-07-21 11:15:00,64.1,64.13,63.94,64.0,79595.0,60.9158,60.9443,60.7637,60.8208,79595.0
2022-07-21 11:20:00,63.98,63.98,63.75,63.75,22094.0,60.8018,60.8018,60.5832,60.5832,22094.0
2022-07-21 11:25:00,63.75,63.9,63.73,63.88,47315.0,60.5832,60.7257,60.5642,60.7067,47315.0
2022-07-21 11:30:00,63.88,64.06,63.76,64.04,20015.0,60.7067,60.8778,60.5927,60.8588,20015.0
2022-07-21 11:35:00,64.03,64.05,63.92,63.92,27499.0,60.8493,60.8683,60.7447,60.7447,27499.0
2022-07-21 11:40:00,63.9,63.95,63.88,63.89,14039.0,60.7257,60.7732,60.7067,60.7162,14039.0
2022-07-21 11:45:00,63.89,63.96,63.81,63.84,17106.0,60.7162,60.7828,60.6402,60.6687,17106.0
2022-07-21 11:50:00,63.85,63.88,63.8,63.85,13621.0,60.6782,60.7067,60.6307,60.6782,13621.0
2022-07-21 11:55:00,63.85,63.95,63.85,63.88,10658.0,60.6782,60.7732,60.6782,60.7067,10658.0
2022-07-21 12:00:00,63.89,64.02,63.87,64.0,31693.0,60.7162,60.8398,60.6972,60.8208,31693.0
2022-07-21 12:05:00,64.0,64.11,63.96,64.11,14317.0,60.8208,60.9253,60.7828,60.9253,14317.0
2022-07-21 12:10:00,64.1,64.11,63.96,64.02,44318.0,60.9158,60.9253,60.7828,60.8398,44318.0
2022-07-21 12:15:00,64.03,64.08,63.98,64.06,13042.0,60.8493,60.8968,60.8018,60.8778,13042.0
2022-07-21 12:20:00,64.08,64.09,63.95,64.03,7378.0,60.8968,60.9063,60.7732,60.8493,7378.0
2022-07-21 12:25:00,64.01,64.18,64.01,64.17,14390.0,60.8303,60.9918,60.8303,60.9823,14390.0
2022-07-21 12:30:00,64.17,64.26,64.17,64.19,10461.0,60.9823,61.0678,60.9823,61.0013,10461.0
2022-07-21 12:35:00,64.19,64.31,64.16,64.31,35077.0,61.0013,61.1154,60.9728,61.1154,35077.0
2022-07-21 12:40:00,64.29,64.32,64.17,64.17,10873.0,61.0964,61.1249,60.9823,60.9823,10873.0
2022-07-21 12:45:00,64.16,64.2,64.12,64.15,41729.0,60.9728,61.0108,60.9348,60.9633,41729.0
2022-07-21 12:50:00,64.17,64.23,64.16,64.2,42579.0,60.9823,61.0393,60.9728,61.0108,42579.0
2022-07-21 12:55:00,64.2,64.23,64.17,64.22,11267.0,61.0108,61.0393,60.9823,61.0298,11267.0
2022-07-21 13:00:00,64.23,64.24,64.17,64.22,13483.0,61.0393,61.0488,60.9823,61.0298,13483.0
2022-07-21 13:05:00,64.22,64.28,64.2,64.21,14692.0,61.0298,61.0869,61.0108,61.0203,14692.0
2022-07-21 13:10:00,64.21,64.24,64.08,64.08,47452.0,61.0203,61.0488,60.8968,60.8968,47452.0
2022-07-21 13:15:00,64.08,64.21,64.07,64.15,14696.0,60.8968,61.0203,60.8873,60.9633,14696.0
2022-07-21 13:20:00,64.14,64.21,64.08,64.08,22773.0,60.9538,61.0203,60.8968,60.8968,22773.0
2022-07-21 13:25:00,64.08,64.13,64.02,64.1,12545.0,60.8968,60.9443,60.8398,60.9158,12545.0
2022-07-21 13:30:00,64.11,64.12,63.9,63.93,26542.0,60.9253,60.9348,60.7257,60.7542,26542.0
2022-07-21 13:35:00,63.92,64.07,63.89,64.06,57324.0,60.7447,60.8873,60.7162,60.8778,57324.0
2022-07-21 13:40:00,64.06,64.14,64.05,64.11,18202.0,60.8778,60.9538,60.8683,60.9253,18202.0
2022-07-21 13:45:00,64.12,64.14,64.05,64.07,10583.0,60.9348,60.9538,60.8683,60.8873,10583.0
2022-07-21 13:50:00,64.06,64.06,63.92,63.93,13482.0,60.8778,60.8778,60.7447,60.7542,13482.0
2022-07-21 13:55:00,63.92,64.07,63.9,64.05,15386.0,60.7447,60.8873,60.7257,60.8683,15386.0
2022-07-21 14:00:00,64.04,64.09,64.0,64.09,9929.0,60.8588,60.9063,60.8208,60.9063,9929.0
2022-07-21 14:05:00,64.09,64.16,64.07,64.13,10519.0,60.9063,60.9728,60.8873,60.9443,10519.0
2022-07-21 14:10:00,64.13,64.27,64.12,64.27,9105.0,60.9443,61.0774,60.9348,61.0774,9105.0
2022-07-21 14:15:00,64.27,64.32,64.2,64.29,16425.0,61.0774,61.1249,61.0108,61.0964,16425.0
2022-07-21 14:20:00,64.32,64.4,64.3,64.38,7634.0,61.1249,61.2009,61.1059,61.1819,7634.0
2022-07-21 14:25:00,64.37,64.37,64.3,64.37,12519.0,61.1724,61.1724,61.1059,61.1724,12519.0
2022-07-21 14:30:00,64.37,64.37,64.27,64.29,12378.0,61.1724,61.1724,61.0774,61.0964,12378.0
2022-07-21 14:35:00,64.3,64.33,64.23,64.31,26107.0,61.1059,61.1344,61.0393,61.1154,26107.0
2022-07-21 14:40:00,64.31,64.33,64.22,64.25,17105.0,61.1154,61.1344,61.0298,61.0583,17105.0
2022-07-21 14:45:00,64.25,64.27,64.21,64.27,16326.0,61.0583,61.0774,61.0203,61.0774,16326.0
2022-07-21 14:50:00,64.28,64.31,64.21,64.22,15450.0,61.0869,61.1154,61.0203,61.0298,15450.0
2022-07-21 14:55:00,64.23,64.32,64.23,64.25,13689.0,61.0393,61.1249,61.0393,61.0583,13689.0
2022-07-21 15:00:00,64.26,64.35,64.22,64.35,13650.0,61.0678,61.1534,61.0298,61.1534,13650.0
2022-07-21 15:05:00,64.34,64.48,64.33,64.47,13702.0,61.1439,61.2769,61.1344,61.2674,13702.0
2022-07-21 15:10:00,64.46,64.47,64.37,64.44,23718.0,61.2579,61.2674,61.1724,61.2389,23718.0
2022-07-21 15:15:00,64.44,64.52,64.4,64.51,19905.0,61.2389,61.3149,61.2009,61.3054,19905.0
2022-07-21 15:20:00,64.52,64.53,64.46,64.48,52951.0,61.3149,61.3244,61.2579,61.2769,52951.0
2022-07-21 15:25:00,64.48,64.56,64.44,64.47,55573.0,61.2769,61.3529,61.2389,61.2674,55573.0
2022-07-21 15:30:00,64.46,64.59,64.45,64.56,62105.0,61.2579,61.3815,61.2484,61.3529,62105.0
2022-07-21 15:35:00,64.56,64.63,64.49,64.5,44670.0,61.3529,61.4195,61.2864,61.2959,44670.0
2022-07-21 15:40:00,64.5,64.67,64.5,64.65,18945.0,61.2959,61.4575,61.2959,61.4385,18945.0
2022-07-21 15:45:00,64.64,64.66,64.56,64.64,43295.0,61.429,61.448,61.3529,61.429,43295.0
2022-07-21 15:50:00,64.64,64.79,64.64,64.78,97798.0,61.429,61.5715,61.429,61.562,97798.0
2022-07-21 15:55:00,64.78,64.87,64.77,64.86,165140.0,61.562,61.6475,61.5525,61.638,165140.0
2022-07-22 09:30:00,64.63,65.01,64.63,64.73,123868.0,61.4195,61.7806,61.4195,61.5145,123868.0
2022-07-22 09:35:00,64.72,65.42,64.6,65.38,268000.0,61.505,62.1702,61.391,62.1322,268000.0
2022-07-22 09:40:00,65.38,65.94,65.24,65.93,342386.0,62.1322,62.6644,61.9992,62.6549,342386.0
2022-07-22 09:45:00,65.94,65.97,65.66,65.8,127549.0,62.6644,62.6929,62.3983,62.5313,127549.0
2022-07-22 09:50:00,65.75,66.04,65.23,65.26,312248.0,62.4838,62.7594,61.9897,62.0182,312248.0
2022-07-22 09:55:00,65.25,65.25,64.82,64.85,162662.0,62.0087,62.0087,61.6,61.6285,162662.0
2022-07-22 10:00:00,64.86,64.97,64.72,64.9,96864.0,61.638,61.7426,61.505,61.6761,96864.0
2022-07-22 10:05:00,64.9,64.94,64.73,64.9,31033.0,61.6761,61.7141,61.5145,61.6761,31033.0
2022-07-22 10:10:00,64.85,65.01,64.84,64.96,35256.0,61.6285,61.7806,61.619,61.7331,35256.0
2022-07-22 10:15:00,64.99,65.11,64.95,65.02,23219.0,61.7616,61.8756,61.7236,61.7901,23219.0
2022-07-22 10:20:00,64.98,64.98,64.64,64.69,67869.0,61.7521,61.7521,61.429,61.4765,67869.0
2022-07-22 10:25:00,64.68,64.73,64.44,64.63,49318.0,61.467,61.5145,61.2389,61.4195,49318.0
2022-07-22 10:30:00,64.65,64.78,64.62,64.64,15520.0,61.4385,61.562,61.41,61.429,15520.0
2022-07-22 10:35:00,64.68,64.79,64.6,64.61,64835.0,61.467,61.5715,61.391,61.4005,64835.0
2022-07-22 10:40:00,64.6,64.73,64.52,64.59,22157.0,61.391,61.5145,61.3149,61.3815,22157.0
2022-07-22 10:45:00,64.58,64.68,64.55,64.62,21709.0,61.372,61.467,61.3434,61.41,21709.0
2022-07-22 10:50:00,64.61,64.74,64.56,64.72,25355.0,61.4005,61.524,61.3529,61.505,25355.0
2022-07-22 10:55:00,64.76,64.78,64.54,64.56,12683.0,61.543,61.562,61.3339,61.3529,12683.0
2022-07-22 11:00:00,64.55,64.6,64.28,64.29,33895.0,61.3434,61.391,61.0869,61.0964,33895.0
2022-07-22 11:05:00,64.28,64.42,64.27,64.41,15235.0,61.0869,61.2199,61.0774,61.2104,15235.0
2022-07-22 11:10:00,64.39,64.61,64.39,64.6,9999.0,61.1914,61.4005,61.1914,61.391,9999.0
2022-07-22 11:15:00,64.6,64.6,64.39,64.49,15016.0,61.391,61.391,61.1914,61.2864,15016.0
2022-07-22 11:20:00,64.47,64.47,64.18,64.18,21846.0,61.2674,61.2674,60.9918,60.9918,21846.0
2022-07-22 11:25:00,64.17,64.19,64.06,64.06,43692.0,60.9823,61.0013,60.8778,60.8778,43692.0
2022-07-22 11:30:00,64.06,64.07,63.86,63.98,50353.0,60.8778,60.8873,60.6877,60.8018,50353.0
2022-07-22 11:35:00,64.0,64.05,63.8,63.96,44898.0,60.8208,60.8683,60.6307,60.7828,44898.0
2022-07-22 11:40:00,63.94,64.0,63.8,63.92,122311.0,60.7637,60.8208,60.6307,60.7447,122311.0
2022-07-22 11:45:00,63.93,64.01,63.85,64.01,56959.0,60.7542,60.8303,60.6782,60.8303,56959.0
2022-07-22 11:50:00,64.0,64.1,63.99,64.09,36101.0,60.8208,60.9158,60.8113,60.9063,36101.0
2022-07-22 11:55:00,64.08,64.08,63.97,64.04,9416.0,60.8968,60.8968,60.7923,60.8588,9416.0
2022-07-22 12:00:00,64.03,64.09,63.99,64.03,74284.0,60.8493,60.9063,60.8113,60.8493,74284.0
2022-07-22 12:05:00,64.03,64.03,63.85,63.87,68715.0,60.8493,60.8493,60.6782,60.6972,68715.0
2022-07-22 12:10:00,63.86,63.86,63.74,63.82,67502.0,60.6877,60.6877,60.5737,60.6497,67502.0
2022-07-22 12:15:00,63.82,63.93,63.81,63.83,16044.0,60.6497,60.7542,60.6402,60.6592,16044.0
2022-07-22 12:20:00,63.86,63.86,63.63,63.64,147005.0,60.6877,60.6877,60.4691,60.4786,147005.0
2022-07-22 12:25:00,63.66,63.84,63.64,63.8,23677.0,60.4977,60.6687,60.4786,60.6307,23677.0
2022-07-22 12:30:00,63.8,63.97,63.79,63.97,15009.0,60.6307,60.7923,60.6212,60.7923,15009.0
2022-07-22 12:35:00,63.96,63.96,63.85,63.89,3363.0,60.7828,60.7828,60.6782,60.7162,3363.0
2022-07-22 12:40:00,63.89,63.91,63.78,63.8,24470.0,60.7162,60.7352,60.6117,60.6307,24470.0
2022-07-22 12:45:00,63.79,63.87,63.77,63.81,9288.0,60.6212,60.6972,60.6022,60.6402,9288.0
2022-07-22 12:50:00,63.8,63.87,63.8,63.82,7596.0,60.6307,60.6972,60.6307,60.6497,7596.0
2022-07-22 12:55:00,63.82,63.83,63.72,63.72,29281.0,60.6497,60.6592,60.5547,60.5547,29281.0
2022-07-22 13:00:00,63.71,63.71,63.6,63.61,7733.0,60.5452,60.5452,60.4406,60.4501,7733.0
2022-07-22 13:05:00,63.61,63.69,63.57,63.69,34970.0,60.4501,60.5262,60.4121,60.5262,34970.0
2022-07-22 13:10:00,63.67,63.68,63.48,63.48,10363.0,60.5072,60.5167,60.3266,60.3266,10363.0
2022-07-22 13:15:00,63.48,63.55,63.43,63.44,13181.0,60.3266,60.3931,60.2791,60.2886,13181.0
2022-07-22 13:20:00,63.44,63.5,63.42,63.44,34180.0,60.2886,60.3456,60.2696,60.2886,34180.0
2022-07-22 13:25:00,63.44,63.47,63.35,63.46,142499.0,60.2886,60.3171,60.2031,60.3076,142499.0
2022-07-22 13:30:00,63.45,63.45,63.3,63.3,71228.0,60.2981,60.2981,60.1555,60.1555,71228.0
2022-07-22 13:35:00,63.31,63.36,63.26,63.36,123098.0,60.165,60.2126,60.1175,60.2126,123098.0
2022-07-22 13:40:00,63.35,63.38,63.31,63.38,8612.0,60.2031,60.2316,60.165,60.2316,8612.0
2022-07-22 13:45:00,63.38,63.46,63.35,63.39,57931.0,60.2316,60.3076,60.2031,60.2411,57931.0
2022-07-22 13:50:00,63.38,63.39,63.34,63.37,6489.0,60.2316,60.2411,60.1935,60.2221,6489.0
2022-07-22 13:55:00,63.36,63.44,63.36,63.42,8017.0,60.2126,60.2886,60.2126,60.2696,8017.0
2022-07-22 14:00:00,63.44,63.44,63.28,63.33,37213.0,60.2886,60.2886,60.1365,60.184,37213.0
2022-07-22 14:05:00,63.34,63.41,63.3,63.37,14246.0,60.1935,60.2601,60.1555,60.2221,14246.0
2022-07-22 14:10:00,63.38,63.38,63.3,63.34,40551.0,60.2316,60.2316,60.1555,60.1935,40551.0
2022-07-22 14:15:00,63.34,63.45,63.32,63.44,15228.0,60.1935,60.2981,60.1745,60.2886,15228.0
2022-07-22 14:20:00,63.43,63.44,63.37,63.37,11259.0,60.2791,60.2886,60.2221,60.2221,11259.0
2022-07-22 14:25:00,63.37,63.45,63.32,63.41,30424.0,60.2221,60.2981,60.1745,60.2601,30424.0
2022-07-22 14:30:00,63.44,63.55,63.37,63.51,10758.0,60.2886,60.3931,60.2221,60.3551,10758.0
2022-07-22 14:35:00,63.54,63.54,63.43,63.5,8854.0,60.3836,60.3836,60.2791,60.3456,8854.0
2022-07-22 14:40:00,63.5,63.51,63.45,63.47,12891.0,60.3456,60.3551,60.2981,60.3171,12891.0
2022-07-22 14:45:00,63.47,63.51,63.43,63.51,36717.0,60.3171,60.3551,60.2791,60.3551,36717.0
2022-07-22 14:50:00,63.52,63.58,63.47,63.54,12884.0,60.3646,60.4216,60.3171,60.3836,12884.0
2022-07-22 14:55:00,63.55,63.61,63.54,63.55,14211.0,60.3931,60.4501,60.3836,60.3931,14211.0
2022-07-22 15:00:00,63.55,63.6,63.5,63.58,11595.0,60.3931,60.4406,60.3456,60.4216,11595.0
2022-07-22 15:05:00,63.58,63.59,63.52,63.54,32362.0,60.4216,60.4311,60.3646,60.3836,32362.0
2022-07-22 15:10:00,63.55,63.71,63.54,63.71,31465.0,60.3931,60.5452,60.3836,60.5452,31465.0
2022-07-22 15:15:00,63.73,63.73,63.66,63.67,18592.0,60.5642,60.5642,60.4977,60.5072,18592.0
2022-07-22 15:20:00,63.67,63.79,63.67,63.78,41857.0,60.5072,60.6212,60.5072,60.6117,41857.0
2022-07-22 15:25:00,63.78,63.78,63.69,63.75,33304.0,60.6117,60.6117,60.5262,60.5832,33304.0
2022-07-22 15:30:00,63.75,63.76,63.65,63.66,55212.0,60.5832,60.5927,60.4882,60.4977,55212.0
2022-07-22 15:35:00,63.66,63.66,63.53,63.53,74840.0,60.4977,60.4977,60.3741,60.3741,74840.0
2022-07-22 15:40:00,63.54,63.58,63.51,63.55,47004.0,60.3836,60.4216,60.3551,60.3931,47004.0
2022-07-22 15:45:00,63.55,63.59,63.49,63.57,75332.0,60.3931,60.4311,60.3361,60.4121,75332.0
2022-07-22 15:50:00,63.58,63.68,63.57,63.63,207696.0,60.4216,60.5167,60.4121,60.4691,207696.0
2022-07-22 15:55:00,63.64,63.79,63.64,63.78,145701.0,60.4786,60.6212,60.4786,60.6117,145701.0
2022-07-25 09:30:00,64.01,64.01,62.99,63.01,135161.0,60.8303,60.8303,59.8609,59.8799,135161.0
2022-07-25 09:35:00,63.0,63.0,62.64,62.81,76972.0,59.8704,59.8704,59.5283,59.6899,76972.0
2022-07-25 09:40:00,62.84,63.54,62.84,63.51,86923.0,59.7184,60.3836,59.7184,60.3551,86923.0
2022-07-25 09:45:00,63.5,63.5,63.18,63.32,52857.0,60.3456,60.3456,60.0415,60.1745,52857.0
2022-07-25 09:50:00,63.31,63.58,63.3,63.36,51334.0,60.165,60.4216,60.1555,60.2126,51334.0
2022-07-25 09:55:00,63.34,63.59,63.28,63.33,42625.0,60.1935,60.4311,60.1365,60.184,42625.0
2022-07-25 10:00:00,63.31,63.38,63.24,63.24,70646.0,60.165,60.2316,60.0985,60.0985,70646.0
2022-07-25 10:05:00,63.25,63.25,62.9,62.98,308417.0,60.108,60.108,59.7754,59.8514,308417.0
2022-07-25 10:10:00,63.0,63.19,62.98,63.0,135792.0,59.8704,60.051,59.8514,59.8704,135792.0
2022-07-25 10:15:00,62.99,63.02,62.84,62.93,52525.0,59.8609,59.8894,59.7184,59.8039,52525.0
2022-07-25 10:20:00,62.91,63.1,62.88,63.09,46856.0,59.7849,59.9655,59.7564,59.956,46856.0
2022-07-25 10:25:00,63.09,63.13,62.84,62.97,265669.0,59.956,59.994,59.7184,59.8419,265669.0
2022-07-25 10:30:00,62.96,63.1,62.83,62.93,77431.0,59.8324,59.9655,59.7089,59.8039,77431.0
2022-07-25 10:35:00,62.97,63.06,62.87,62.98,99698.0,59.8419,59.9275,59.7469,59.8514,99698.0
2022-07-25 10:40:00,62.96,63.12,62.89,63.1,36016.0,59.8324,59.9845,59.7659,59.9655,36016.0
2022-07-25 10:45:00,63.11,63.15,63.05,63.09,44756.0,59.975,60.013,59.918,59.956,44756.0
2022-07-25 10:50:00,63.07,63.12,62.97,63.07,9944.0,59.937,59.9845,59.8419,59.937,9944.0
2022-07-25 10:55:00,63.06,63.12,63.0,63.06,12643.0,59.9275,59.9845,59.8704,59.9275,12643.0
2022-07-25 11:00:00,63.05,63.13,62.99,63.1,5860.0,59.918,59.994,59.8609,59.9655,5860.0
2022-07-25 11:05:00,63.1,63.2,63.1,63.15,14702.0,59.9655,60.0605,59.9655,60.013,14702.0
2022-07-25 11:10:00,63.15,63.19,62.91,62.92,19100.0,60.013,60.051,59.7849,59.7944,19100.0
2022-07-25 11:15:00,62.92,62.98,62.86,62.96,31840.0,59.7944,59.8514,59.7374,59.8324,31840.0
2022-07-25 11:20:00,62.95,63.05,62.95,63.04,13566.0,59.8229,59.918,59.8229,59.9085,13566.0
2022-07-25 11:25:00,63.03,63.15,62.95,63.14,16539.0,59.8989,60.013,59.8229,60.0035,16539.0
2022-07-25 11:30:00,63.14,63.17,63.1,63.14,14517.0,60.0035,60.032,59.9655,60.0035,14517.0
2022-07-25 11:35:00,63.15,63.2,63.12,63.15,12294.0,60.013,60.0605,59.9845,60.013,12294.0
2022-07-25 11:40:00,63.15,63.18,63.13,63.18,16697.0,60.013,60.0415,59.994,60.0415,16697.0
2022-07-25 11:45:00,63.18,63.26,63.15,63.15,23851.0,60.0415,60.1175,60.013,60.013,23851.0
2022-07-25 11:50:00,63.13,63.13,63.04,63.08,12794.0,59.994,59.994,59.9085,59.9465,12794.0
2022-07-25 11:55:00,63.08,63.13,63.06,63.11,4102.0,59.9465,59.994,59.9275,59.975,4102.0
2022-07-25 12:00:00,63.12,63.12,63.05,63.09,16534.0,59.9845,59.9845,59.918,59.956,16534.0
2022-07-25 12:05:00,63.1,63.1,63.0,63.0,3505.0,59.9655,59.9655,59.8704,59.8704,3505.0
2022-07-25 12:10:00,62.99,63.0,62.86,62.87,29816.0,59.8609,59.8704,59.7374,59.7469,29816.0
2022-07-25 12:15:00,62.88,62.92,62.81,62.87,35235.0,59.7564,59.7944,59.6899,59.7469,35235.0
2022-07-25 12:20:00,62.86,62.88,62.81,62.86,6499.0,59.7374,59.7564,59.6899,59.7374,6499.0
2022-07-25 12:25:00,62.87,62.93,62.83,62.92,7061.0,59.7469,59.8039,59.7089,59.7944,7061.0
2022-07-25 12:30:00,62.91,63.0,62.9,63.0,33493.0,59.7849,59.8704,59.7754,59.8704,33493.0
2022-07-25 12:35:00,63.01,63.01,62.98,63.01,4055.0,59.8799,59.8799,59.8514,59.8799,4055.0
2022-07-25 12:40:00,63.03,63.16,63.03,63.15,12680.0,59.8989,60.0225,59.8989,60.013,12680.0
2022-07-25 12:45:00,63.18,63.25,63.17,63.22,7506.0,60.0415,60.108,60.032,60.0795,7506.0
2022-07-25 12:50:00,63.22,63.23,63.18,63.2,5000.0,60.0795,60.089,60.0415,60.0605,5000.0
2022-07-25 12:55:00,63.2,63.2,63.12,63.12,5280.0,60.0605,60.0605,59.9845,59.9845,5280.0
2022-07-25 13:00:00,63.14,63.18,63.13,63.18,9672.0,60.0035,60.0415,59.994,60.0415,9672.0
2022-07-25 13:05:00,63.17,63.19,63.12,63.19,5084.0,60.032,60.051,59.9845,60.051,5084.0
2022-07-25 13:10:00,63.19,63.24,63.15,63.15,5898.0,60.051,60.0985,60.013,60.013,5898.0
2022-07-25 13:15:00,63.16,63.17,63.05,63.06,11144.0,60.0225,60.032,59.918,59.9275,11144.0
2022-07-25 13:20:00,63.05,63.06,62.96,62.98,10192.0,59.918,59.9275,59.8324,59.8514,10192.0
2022-07-25 13:25:00,62.99,63.0,62.9,62.9,4859.0,59.8609,59.8704,59.7754,59.7754,4859.0
2022-07-25 13:30:00,62.91,62.98,62.91,62.98,8727.0,59.7849,59.8514,59.7849,59.8514,8727.0
2022-07-25 13:35:00,62.97,62.97,62.84,62.84,15413.0,59.8419,59.8419,59.7184,59.7184,15413.0
2022-07-25 13:40:00,62.85,62.89,62.83,62.84,6000.0,59.7279,59.7659,59.7089,59.7184,6000.0
2022-07-25 13:45:00,62.82,62.86,62.81,62.81,6704.0,59.6994,59.7374,59.6899,59.6899,6704.0
2022-07-25 13:50:00,62.81,62.82,62.79,62.8,5850.0,59.6899,59.6994,59.6709,59.6804,5850.0
2022-07-25 13:55:00,62.8,62.86,62.8,62.85,2918.0,59.6804,59.7374,59.6804,59.7279,2918.0
2022-07-25 14:00:00,62.84,62.84,62.77,62.79,5286.0,59.7184,59.7184,59.6519,59.6709,5286.0
2022-07-25 14:05:00,62.79,62.85,62.78,62.83,5063.0,59.6709,59.7279,59.6614,59.7089,5063.0
2022-07-25 14:10:00,62.83,62.86,62.82,62.85,2900.0,59.7089,59.7374,59.6994,59.7279,2900.0
2022-07-25 14:15:00,62.86,62.89,62.8,62.83,4206.0,59.7374,59.7659,59.6804,59.7089,4206.0
2022-07-25 14:20:00,62.81,62.89,62.79,62.88,5654.0,59.6899,59.7659,59.6709,59.7564,5654.0
2022-07-25 14:25:00,62.87,62.89,62.82,62.85,14009.0,59.7469,59.7659,59.6994,59.7279,14009.0
2022-07-25 14:30:00,62.84,62.89,62.82,62.88,7601.0,59.7184,59.7659,59.6994,59.7564,7601.0
2022-07-25 14:35:00,62.88,63.0,62.88,62.95,7209.0,59.7564,59.8704,59.7564,59.8229,7209.0
2022-07-25 14:40:00,62.96,63.03,62.95,63.02,78266.0,59.8324,59.8989,59.8229,59.8894,78266.0
2022-07-25 14:45:00,63.02,63.02,62.87,62.9,10192.0,59.8894,59.8894,59.7469,59.7754,10192.0
2022-07-25 14:50:00,62.91,62.93,62.88,62.91,6101.0,59.7849,59.8039,59.7564,59.7849,6101.0
2022-07-25 14:55:00,62.92,62.93,62.8,62.82,9953.0,59.7944,59.8039,59.6804,59.6994,9953.0
2022-07-25 15:00:00,62.82,62.85,62.71,62.71,14510.0,59.6994,59.7279,59.5948,59.5948,14510.0
2022-07-25 15:05:00,62.71,62.74,62.67,62.73,9830.0,59.5948,59.6234,59.5568,59.6139,9830.0
2022-07-25 15:10:00,62.74,62.77,62.73,62.75,9362.0,59.6234,59.6519,59.6139,59.6329,9362.0
2022-07-25 15:15:00,62.75,62.78,62.72,62.76,11441.0,59.6329,59.6614,59.6043,59.6424,11441.0
2022-07-25 15:20:00,62.75,62.84,62.75,62.83,20692.0,59.6329,59.7184,59.6329,59.7089,20692.0
2022-07-25 15:25:00,62.82,62.84,62.75,62.77,20220.0,59.6994,59.7184,59.6329,59.6519,20220.0
2022-07-25 15:30:00,62.76,62.79,62.71,62.77,28723.0,59.6424,59.6709,59.5948,59.6519,28723.0
2022-07-25 15:35:00,62.77,62.85,62.75,62.84,40956.0,59.6519,59.7279,59.6329,59.7184,40956.0
2022-07-25 15:40:00,62.84,62.89,62.82,62.84,59692.0,59.7184,59.7659,59.6994,59.7184,59692.0
2022-07-25 15:45:00,62.83,62.87,62.83,62.86,27648.0,59.7089,59.7469,59.7089,59.7374,27648.0
2022-07-25 15:50:00,62.87,62.99,62.84,62.96,162551.0,59.7469,59.8609,59.7184,59.8324,162551.0
2022-07-25 15:55:00,62.96,63.01,62.95,62.95,116537.0,59.8324,59.8799,59.8229,59.8229,116537.0
2022-07-26 09:30:00,61.08,61.08,60.17,60.29,501676.0,58.0458,58.0458,57.181,57.2951,501676.0
2022-07-26 09:35:00,60.28,60.73,60.14,60.71,376505.0,57.2856,57.7132,57.1525,57.6942,376505.0
2022-07-26 09:40:00,60.71,60.89,60.56,60.64,244119.0,57.6942,57.8653,57.5516,57.6277,244119.0
2022-07-26 09:45:00,60.64,60.64,60.31,60.4,122898.0,57.6277,57.6277,57.3141,57.3996,122898.0
2022-07-26 09:50:00,60.41,60.83,60.4,60.71,75583.0,57.4091,57.8082,57.3996,57.6942,75583.0
2022-07-26 09:55:00,60.69,60.71,60.52,60.55,87294.0,57.6752,57.6942,57.5136,57.5421,87294.0
2022-07-26 10:00:00,60.54,60.63,60.31,60.61,114152.0,57.5326,57.6182,57.3141,57.5992,114152.0
2022-07-26 10:05:00,60.62,60.69,60.58,60.6,47146.0,57.6087,57.6752,57.5707,57.5897,47146.0
2022-07-26 10:10:00,60.6,60.74,60.49,60.51,35993.0,57.5897,57.7227,57.4851,57.5041,35993.0
2022-07-26 10:15:00,60.5,60.6,60.49,60.55,39018.0,57.4946,57.5897,57.4851,57.5421,39018.0
2022-07-26 10:20:00,60.56,60.56,60.31,60.33,104580.0,57.5516,57.5516,57.3141,57.3331,104580.0
2022-07-26 10:25:00,60.34,60.44,60.34,60.38,22222.0,57.3426,57.4376,57.3426,57.3806,22222.0
2022-07-26 10:30:00,60.39,60.49,60.35,60.44,16610.0,57.3901,57.4851,57.3521,57.4376,16610.0
2022-07-26 10:35:00,60.45,60.72,60.45,60.65,17691.0,57.4471,57.7037,57.4471,57.6372,17691.0
2022-07-26 10:40:00,60.64,60.7,60.56,60.69,45913.0,57.6277,57.6847,57.5516,57.6752,45913.0
2022-07-26 10:45:00,60.69,60.82,60.69,60.77,64626.0,57.6752,57.7987,57.6752,57.7512,64626.0
2022-07-26 10:50:00,60.77,60.88,60.75,60.75,53756.0,57.7512,57.8558,57.7322,57.7322,53756.0
2022-07-26 10:55:00,60.74,60.96,60.72,60.95,85220.0,57.7227,57.9318,57.7037,57.9223,85220.0
2022-07-26 11:00:00,60.95,61.04,60.85,60.85,42562.0,57.9223,58.0078,57.8272,57.8272,42562.0
2022-07-26 11:05:00,60.85,60.85,60.66,60.68,69223.0,57.8272,57.8272,57.6467,57.6657,69223.0
2022-07-26 11:10:00,60.69,60.73,60.62,60.71,44715.0,57.6752,57.7132,57.6087,57.6942,44715.0
2022-07-26 11:15:00,60.71,60.87,60.7,60.82,27685.0,57.6942,57.8462,57.6847,57.7987,27685.0
2022-07-26 11:20:00,60.82,60.84,60.74,60.74,31512.0,57.7987,57.8177,57.7227,57.7227,31512.0
2022-07-26 11:25:00,60.74,60.74,60.58,60.58,19494.0,57.7227,57.7227,57.5707,57.5707,19494.0
2022-07-26 11:30:00,60.57,60.6,60.52,60.58,19274.0,57.5612,57.5897,57.5136,57.5707,19274.0
2022-07-26 11:35:00,60.57,60.64,60.5,60.53,68156.0,57.5612,57.6277,57.4946,57.5231,68156.0
2022-07-26 11:40:00,60.53,60.64,60.51,60.62,17055.0,57.5231,57.6277,57.5041,57.6087,17055.0
2022-07-26 11:45:00,60.63,60.64,60.52,60.54,14284.0,57.6182,57.6277,57.5136,57.5326,14284.0
2022-07-26 11:50:00,60.53,60.58,60.45,60.46,22310.0,57.5231,57.5707,57.4471,57.4566,22310.0
2022-07-26 11:55:00,60.45,60.49,60.4,60.4,18816.0,57.4471,57.4851,57.3996,57.3996,18816.0
2022-07-26 12:00:00,60.4,60.53,60.36,60.52,25149.0,57.3996,57.5231,57.3616,57.5136,25149.0
2022-07-26 12:05:00,60.51,60.52,60.37,60.43,24481.0,57.5041,57.5136,57.3711,57.4281,24481.0
2022-07-26 12:10:00,60.42,60.43,60.37,60.4,19290.0,57.4186,57.4281,57.3711,57.3996,19290.0
2022-07-26 12:15:00,60.42,60.54,60.42,60.46,41541.0,57.4186,57.5326,57.4186,57.4566,41541.0
2022-07-26 12:20:00,60.46,60.51,60.36,60.51,20648.0,57.4566,57.5041,57.3616,57.5041,20648.0
2022-07-26 12:25:00,60.5,60.51,60.43,60.46,19563.0,57.4946,57.5041,57.4281,57.4566,19563.0
2022-07-26 12:30:00,60.46,60.53,60.45,60.53,18765.0,57.4566,57.5231,57.4471,57.5231,18765.0
2022-07-26 12:35:00,60.54,60.57,60.47,60.47,19315.0,57.5326,57.5612,57.4661,57.4661,19315.0
2022-07-26 12:40:00,60.47,60.51,60.42,60.48,36799.0,57.4661,57.5041,57.4186,57.4756,36799.0
2022-07-26 12:45:00,60.48,60.56,60.47,60.53,22837.0,57.4756,57.5516,57.4661,57.5231,22837.0
2022-07-26 12:50:00,60.51,60.57,60.5,60.53,134054.0,57.5041,57.5612,57.4946,57.5231,134054.0
2022-07-26 12:55:00,60.53,60.53,60.46,60.49,17821.0,57.5231,57.5231,57.4566,57.4851,17821.0
2022-07-26 13:00:00,60.5,60.54,60.44,60.54,17735.0,57.4946,57.5326,57.4376,57.5326,17735.0
2022-07-26 13:05:00,60.54,60.55,60.48,60.55,12366.0,57.5326,57.5421,57.4756,57.5421,12366.0
2022-07-26 13:10:00,60.56,60.59,60.46,60.47,17001.0,57.5516,57.5802,57.4566,57.4661,17001.0
2022-07-26 13:15:00,60.48,60.49,60.43,60.46,13603.0,57.4756,57.4851,57.4281,57.4566,13603.0
2022-07-26 13:20:00,60.46,60.54,60.45,60.49,10205.0,57.4566,57.5326,57.4471,57.4851,10205.0
2022-07-26 13:25:00,60.48,60.53,60.44,60.52,10055.0,57.4756,57.5231,57.4376,57.5136,10055.0
2022-07-26 13:30:00,60.52,60.53,60.38,60.38,13207.0,57.5136,57.5231,57.3806,57.3806,13207.0
2022-07-26 13:35:00,60.38,60.43,60.37,60.38,8445.0,57.3806,57.4281,57.3711,57.3806,8445.0
2022-07-26 13:40:00,60.38,60.42,60.35,60.36,8372.0,57.3806,57.4186,57.3521,57.3616,8372.0
2022-07-26 13:45:00,60.37,60.4,60.35,60.39,7870.0,57.3711,57.3996,57.3521,57.3901,7870.0
2022-07-26 13:50:00,60.4,60.49,60.39,60.48,8609.0,57.3996,57.4851,57.3901,57.4756,8609.0
2022-07-26 13:55:00,60.48,60.51,60.46,60.49,7693.0,57.4756,57.5041,57.4566,57.4851,7693.0
2022-07-26 14:00:00,60.49,60.59,60.49,60.57,13912.0,57.4851,57.5802,57.4851,57.5612,13912.0
2022-07-26 14:05:00,60.56,60.64,60.39,60.4,17471.0,57.5516,57.6277,57.3901,57.3996,17471.0
2022-07-26 14:10:00,60.4,60.45,60.4,60.45,6495.0,57.3996,57.4471,57.3996,57.4471,6495.0
2022-07-26 14:15:00,60.44,60.46,60.35,60.36,9436.0,57.4376,57.4566,57.3521,57.3616,9436.0
2022-07-26 14:20:00,60.36,60.4,60.34,60.38,6904.0,57.3616,57.3996,57.3426,57.3806,6904.0
2022-07-26 14:25:00,60.37,60.38,60.3,60.3,8349.0,57.3711,57.3806,57.3046,57.3046,8349.0
2022-07-26 14:30:00,60.3,60.32,60.28,60.3,9447.0,57.3046,57.3236,57.2856,57.3046,9447.0
2022-07-26 14:35:00,60.31,60.34,60.28,60.28,11163.0,57.3141,57.3426,57.2856,57.2856,11163.0
2022-07-26 14:40:00,60.28,60.35,60.27,60.33,16274.0,57.2856,57.3521,57.2761,57.3331,16274.0
2022-07-26 14:45:00,60.32,60.37,60.31,60.35,14836.0,57.3236,57.3711,57.3141,57.3521,14836.0
2022-07-26 14:50:00,60.35,60.44,60.34,60.4,42859.0,57.3521,57.4376,57.3426,57.3996,42859.0
2022-07-26 14:55:00,60.39,60.4,60.34,60.38,11934.0,57.3901,57.3996,57.3426,57.3806,11934.0
2022-07-26 15:00:00,60.38,60.39,60.27,60.28,17169.0,57.3806,57.3901,57.2761,57.2856,17169.0
2022-07-26 15:05:00,60.29,60.33,60.27,60.32,19597.0,57.2951,57.3331,57.2761,57.3236,19597.0
2022-07-26 15:10:00,60.32,60.48,60.3,60.48,34043.0,57.3236,57.4756,57.3046,57.4756,34043.0
2022-07-26 15:15:00,60.47,60.51,60.44,60.45,19114.0,57.4661,57.5041,57.4376,57.4471,19114.0
2022-07-26 15:20:00,60.46,60.47,60.39,60.41,15735.0,57.4566,57.4661,57.3901,57.4091,15735.0
2022-07-26 15:25:00,60.4,60.41,60.34,60.37,17321.0,57.3996,57.4091,57.3426,57.3711,17321.0
2022-07-26 15:30:00,60.37,60.37,60.31,60.35,50181.0,57.3711,57.3711,57.3141,57.3521,50181.0
2022-07-26 15:35:00,60.34,60.35,60.25,60.33,33295.0,57.3426,57.3521,57.257,57.3331,33295.0
2022-07-26 15:40:00,60.33,60.33,60.21,60.25,36054.0,57.3331,57.3331,57.219,57.257,36054.0
2022-07-26 15:45:00,60.26,60.29,60.21,60.25,47992.0,57.2666,57.2951,57.219,57.257,47992.0
2022-07-26 15:50:00,60.25,60.32,60.2,60.31,125591.0,57.257,57.3236,57.2095,57.3141,125591.0
2022-07-26 15:55:00,60.32,60.35,60.27,60.31,194022.0,57.3236,57.3521,57.2761,57.3141,194022.0
2022-07-27 09:30:00,60.9,61.15,60.64,60.65,114524.0,57.8748,58.1123,57.6277,57.6372,114524.0
2022-07-27 09:35:00,60.64,60.79,60.36,60.45,94735.0,57.6277,57.7702,57.3616,57.4471,94735.0
2022-07-27 09:40:00,60.44,60.49,59.86,59.87,243028.0,57.4376,57.4851,56.8864,56.8959,243028.0
2022-07-27 09:45:00,59.87,60.2,59.85,60.17,83593.0,56.8959,57.2095,56.8769,57.181,83593.0
2022-07-27 09:50:00,60.16,60.21,59.91,60.02,44518.0,57.1715,57.219,56.9339,57.0385,44518.0
2022-07-27 09:55:00,60.04,60.25,60.02,60.06,38125.0,57.0575,57.257,57.0385,57.0765,38125.0
2022-07-27 10:00:00,60.06,60.12,59.99,60.1,36373.0,57.0765,57.1335,57.01,57.1145,36373.0
2022-07-27 10:05:00,60.12,60.22,60.04,60.15,40361.0,57.1335,57.2285,57.0575,57.162,40361.0
2022-07-27 10:10:00,60.17,60.29,60.13,60.29,43492.0,57.181,57.2951,57.143,57.2951,43492.0
2022-07-27 10:15:00,60.3,60.55,60.26,60.55,86801.0,57.3046,57.5421,57.2666,57.5421,86801.0
2022-07-27 10:20:00,60.56,60.6,60.39,60.41,49605.0,57.5516,57.5897,57.3901,57.4091,49605.0
2022-07-27 10:25:00,60.4,60.57,60.39,60.56,14240.0,57.3996,57.5612,57.3901,57.5516,14240.0
2022-07-27 10:30:00,60.56,60.64,60.51,60.55,14006.0,57.5516,57.6277,57.5041,57.5421,14006.0
2022-07-27 10:35:00,60.56,60.73,60.56,60.69,16560.0,57.5516,57.7132,57.5516,57.6752,16560.0
2022-07-27 10:40:00,60.69,60.7,60.55,60.57,14525.0,57.6752,57.6847,57.5421,57.5612,14525.0
2022-07-27 10:45:00,60.57,60.58,60.49,60.58,12091.0,57.5612,57.5707,57.4851,57.5707,12091.0
2022-07-27 10:50:00,60.57,60.65,60.49,60.64,8100.0,57.5612,57.6372,57.4851,57.6277,8100.0
2022-07-27 10:55:00,60.66,60.82,60.65,60.78,17904.0,57.6467,57.7987,57.6372,57.7607,17904.0
2022-07-27 11:00:00,60.79,60.87,60.77,60.77,14109.0,57.7702,57.8462,57.7512,57.7512,14109.0
2022-07-27 11:05:00,60.78,60.81,60.64,60.64,29888.0,57.7607,57.7892,57.6277,57.6277,29888.0
2022-07-27 11:10:00,60.64,60.75,60.63,60.75,24867.0,57.6277,57.7322,57.6182,57.7322,24867.0
2022-07-27 11:15:00,60.76,60.78,60.7,60.7,17136.0,57.7417,57.7607,57.6847,57.6847,17136.0
2022-07-27 11:20:00,60.71,60.72,60.59,60.59,33136.0,57.6942,57.7037,57.5802,57.5802,33136.0
2022-07-27 11:25:00,60.6,60.69,60.6,60.69,21943.0,57.5897,57.6752,57.5897,57.6752,21943.0
2022-07-27 11:30:00,60.68,60.79,60.67,60.72,24993.0,57.6657,57.7702,57.6562,57.7037,24993.0
2022-07-27 11:35:00,60.71,60.77,60.67,60.73,20744.0,57.6942,57.7512,57.6562,57.7132,20744.0
2022-07-27 11:40:00,60.72,60.81,60.71,60.77,23810.0,57.7037,57.7892,57.6942,57.7512,23810.0
2022-07-27 11:45:00,60.79,60.86,60.78,60.79,17958.0,57.7702,57.8367,57.7607,57.7702,17958.0
2022-07-27 11:50:00,60.79,60.88,60.79,60.86,25019.0,57.7702,57.8558,57.7702,57.8367,25019.0
2022-07-27 11:55:00,60.87,60.95,60.85,60.93,91594.0,57.8462,57.9223,57.8272,57.9033,91594.0
2022-07-27 12:00:00,60.93,61.05,60.93,61.05,100013.0,57.9033,58.0173,57.9033,58.0173,100013.0
2022-07-27 12:05:00,61.05,61.07,60.94,60.96,62806.0,58.0173,58.0363,57.9128,57.9318,62806.0
2022-07-27 12:10:00,60.96,60.97,60.91,60.96,33441.0,57.9318,57.9413,57.8843,57.9318,33441.0
2022-07-27 12:15:00,60.97,61.03,60.96,61.02,19482.0,57.9413,57.9983,57.9318,57.9888,19482.0
2022-07-27 12:20:00,61.01,61.03,60.95,61.01,68224.0,57.9793,57.9983,57.9223,57.9793,68224.0
2022-07-27 12:25:00,60.99,61.06,60.98,61.02,19779.0,57.9603,58.0268,57.9508,57.9888,19779.0
2022-07-27 12:30:00,61.01,61.03,60.95,60.98,18455.0,57.9793,57.9983,57.9223,57.9508,18455.0
2022-07-27 12:35:00,60.99,61.0,60.92,60.93,18495.0,57.9603,57.9698,57.8938,57.9033,18495.0
2022-07-27 12:40:00,60.93,60.94,60.85,60.85,15988.0,57.9033,57.9128,57.8272,57.8272,15988.0
2022-07-27 12:45:00,60.87,60.9,60.82,60.83,20093.0,57.8462,57.8748,57.7987,57.8082,20093.0
2022-07-27 12:50:00,60.83,60.88,60.82,60.85,11813.0,57.8082,57.8558,57.7987,57.8272,11813.0
2022-07-27 12:55:00,60.84,60.86,60.78,60.79,14630.0,57.8177,57.8367,57.7607,57.7702,14630.0
2022-07-27 13:00:00,60.79,60.81,60.74,60.78,16972.0,57.7702,57.7892,57.7227,57.7607,16972.0
2022-07-27 13:05:00,60.77,60.8,60.74,60.76,17317.0,57.7512,57.7797,57.7227,57.7417,17317.0
2022-07-27 13:10:00,60.77,60.86,60.76,60.84,35743.0,57.7512,57.8367,57.7417,57.8177,35743.0
2022-07-27 13:15:00,60.86,60.87,60.79,60.8,19220.0,57.8367,57.8462,57.7702,57.7797,19220.0
2022-07-27 13:20:00,60.79,60.85,60.79,60.83,14720.0,57.7702,57.8272,57.7702,57.8082,14720.0
2022-07-27 13:25:00,60.83,60.87,60.83,60.84,22988.0,57.8082,57.8462,57.8082,57.8177,22988.0
2022-07-27 13:30:00,60.86,60.86,60.79,60.8,25238.0,57.8367,57.8367,57.7702,57.7797,25238.0
2022-07-27 13:35:00,60.8,60.85,60.79,60.85,21122.0,57.7797,57.8272,57.7702,57.8272,21122.0
2022-07-27 13:40:00,60.85,60.87,60.8,60.81,16370.0,57.8272,57.8462,57.7797,57.7892,16370.0
2022-07-27 13:45:00,60.8,60.91,60.79,60.84,65665.0,57.7797,57.8843,57.7702,57.8177,65665.0
2022-07-27 13:50:00,60.84,60.88,60.83,60.86,26529.0,57.8177,57.8558,57.8082,57.8367,26529.0
2022-07-27 13:55:00,60.85,60.86,60.8,60.84,56857.0,57.8272,57.8367,57.7797,57.8177,56857.0
2022-07-27 14:00:00,60.85,61.07,60.78,60.93,94175.0,57.8272,58.0363,57.7607,57.9033,94175.0
2022-07-27 14:05:00,60.93,60.93,60.64,60.69,31956.0,57.9033,57.9033,57.6277,57.6752,31956.0
2022-07-27 14:10:00,60.65,60.8,60.64,60.7,15048.0,57.6372,57.7797,57.6277,57.6847,15048.0
2022-07-27 14:15:00,60.68,60.84,60.68,60.83,12977.0,57.6657,57.8177,57.6657,57.8082,12977.0
2022-07-27 14:20:00,60.82,60.85,60.7,60.72,10139.0,57.7987,57.8272,57.6847,57.7037,10139.0
2022-07-27 14:25:00,60.72,60.88,60.71,60.8,11534.0,57.7037,57.8558,57.6942,57.7797,11534.0
2022-07-27 14:30:00,60.79,60.85,60.58,60.64,93025.0,57.7702,57.8272,57.5707,57.6277,93025.0
2022-07-27 14:35:00,60.67,61.29,60.66,61.28,199783.0,57.6562,58.2454,57.6467,58.2359,199783.0
2022-07-27 14:40:00,61.29,61.58,61.29,61.58,58355.0,58.2454,58.521,58.2454,58.521,58355.0
2022-07-27 14:45:00,61.59,61.62,61.47,61.56,33978.0,58.5305,58.559,58.4164,58.502,33978.0
2022-07-27 14:50:00,61.56,61.74,61.46,61.67,44982.0,58.502,58.673,58.4069,58.6065,44982.0
2022-07-27 14:55:00,61.68,61.72,61.5,61.59,36186.0,58.616,58.654,58.445,58.5305,36186.0
2022-07-27 15:00:00,61.6,61.76,61.52,61.76,148960.0,58.54,58.692,58.464,58.692,148960.0
2022-07-27 15:05:00,61.75,61.84,61.68,61.76,81483.0,58.6825,58.7681,58.616,58.692,81483.0
2022-07-27 15:10:00,61.76,61.78,61.62,61.67,89891.0,58.692,58.711,58.559,58.6065,89891.0
2022-07-27 15:15:00,61.67,61.78,61.65,61.71,60462.0,58.6065,58.711,58.5875,58.6445,60462.0
2022-07-27 15:20:00,61.71,61.9,61.67,61.9,83116.0,58.6445,58.8251,58.6065,58.8251,83116.0
2022-07-27 15:25:00,61.89,62.16,61.88,62.16,100227.0,58.8156,59.0722,58.8061,59.0722,100227.0
2022-07-27 15:30:00,62.16,62.18,62.1,62.16,125048.0,59.0722,59.0912,59.0151,59.0722,125048.0
2022-07-27 15:35:00,62.17,62.18,62.02,62.02,89017.0,59.0817,59.0912,58.9391,58.9391,89017.0
2022-07-27 15:40:00,62.02,62.15,62.01,62.13,115209.0,58.9391,59.0627,58.9296,59.0437,115209.0
2022-07-27 15:45:00,62.12,62.15,62.06,62.06,66424.0,59.0342,59.0627,58.9771,58.9771,66424.0
2022-07-27 15:50:00,62.06,62.14,61.95,62.03,140424.0,58.9771,59.0532,58.8726,58.9486,140424.0
2022-07-27 15:55:00,62.03,62.07,61.86,61.88,143952.0,58.9486,58.9866,58.7871,58.8061,143952.0
2022-07-28 09:30:00,62.07,62.89,61.96,62.64,293987.0,58.9866,59.7659,58.8821,59.5283,293987.0
2022-07-28 09:35:00,62.66,62.81,62.36,62.36,82947.0,59.5473,59.6899,59.2622,59.2622,82947.0
2022-07-28 09:40:00,62.36,62.42,61.87,61.87,98182.0,59.2622,59.3193,58.7966,58.7966,98182.0
2022-07-28 09:45:00,61.89,61.99,61.55,61.67,49824.0,58.8156,58.9106,58.4925,58.6065,49824.0
2022-07-28 09:50:00,61.65,61.76,61.42,61.54,69199.0,58.5875,58.692,58.3689,58.483,69199.0
2022-07-28 09:55:00,61.51,61.63,61.48,61.51,35175.0,58.4545,58.5685,58.4259,58.4545,35175.0
2022-07-28 10:00:00,61.54,61.64,61.48,61.62,39702.0,58.483,58.578,58.4259,58.559,39702.0
2022-07-28 10:05:00,61.61,61.61,61.11,61.16,78554.0,58.5495,58.5495,58.0743,58.1218,78554.0
2022-07-28 10:10:00,61.19,61.37,60.93,61.02,259687.0,58.1504,58.3214,57.9033,57.9888,259687.0
2022-07-28 10:15:00,61.02,61.13,60.93,60.98,22035.0,57.9888,58.0933,57.9033,57.9508,22035.0
2022-07-28 10:20:00,61.01,61.04,60.82,60.91,27548.0,57.9793,58.0078,57.7987,57.8843,27548.0
2022-07-28 10:25:00,60.93,61.0,60.72,60.92,80280.0,57.9033,57.9698,57.7037,57.8938,80280.0
2022-07-28 10:30:00,60.94,61.0,60.8,60.95,12585.0,57.9128,57.9698,57.7797,57.9223,12585.0
2022-07-28 10:35:00,61.0,61.26,60.99,61.15,23509.0,57.9698,58.2169,57.9603,58.1123,23509.0
2022-07-28 10:40:00,61.15,61.15,60.98,61.06,28018.0,58.1123,58.1123,57.9508,58.0268,28018.0
2022-07-28 10:45:00,61.08,61.37,61.06,61.37,55743.0,58.0458,58.3214,58.0268,58.3214,55743.0
2022-07-28 10:50:00,61.37,61.47,61.31,61.42,19337.0,58.3214,58.4164,58.2644,58.3689,19337.0
2022-07-28 10:55:00,61.41,61.57,61.38,61.57,19444.0,58.3594,58.5115,58.3309,58.5115,19444.0
2022-07-28 11:00:00,61.57,61.74,61.53,61.69,17010.0,58.5115,58.673,58.4735,58.6255,17010.0
2022-07-28 11:05:00,61.7,61.83,61.7,61.77,55131.0,58.635,58.7586,58.635,58.7015,55131.0
2022-07-28 11:10:00,61.77,61.8,61.64,61.76,74472.0,58.7015,58.7301,58.578,58.692,74472.0
2022-07-28 11:15:00,61.76,61.82,61.7,61.72,14569.0,58.692,58.7491,58.635,58.654,14569.0
2022-07-28 11:20:00,61.7,61.92,61.67,61.92,22910.0,58.635,58.8441,58.6065,58.8441,22910.0
2022-07-28 11:25:00,61.93,62.13,61.93,62.13,110386.0,58.8536,59.0437,58.8536,59.0437,110386.0
2022-07-28 11:30:00,62.13,62.22,62.09,62.2,81978.0,59.0437,59.1292,59.0056,59.1102,81978.0
2022-07-28 11:35:00,62.19,62.29,62.18,62.26,14746.0,59.1007,59.1957,59.0912,59.1672,14746.0
2022-07-28 11:40:00,62.28,62.52,62.28,62.52,53266.0,59.1862,59.4143,59.1862,59.4143,53266.0
2022-07-28 11:45:00,62.53,62.57,62.36,62.43,13240.0,59.4238,59.4618,59.2622,59.3288,13240.0
2022-07-28 11:50:00,62.45,62.54,62.41,62.48,9191.0,59.3478,59.4333,59.3097,59.3763,9191.0
2022-07-28 11:55:00,62.47,62.52,62.44,62.49,34709.0,59.3668,59.4143,59.3383,59.3858,34709.0
2022-07-28 12:00:00,62.51,62.66,62.51,62.64,47650.0,59.4048,59.5473,59.4048,59.5283,47650.0
2022-07-28 12:05:00,62.65,62.66,62.44,62.46,40594.0,59.5378,59.5473,59.3383,59.3573,40594.0
2022-07-28 12:10:00,62.47,62.51,62.41,62.45,14689.0,59.3668,59.4048,59.3097,59.3478,14689.0
2022-07-28 12:15:00,62.45,62.49,62.35,62.36,14456.0,59.3478,59.3858,59.2527,59.2622,14456.0
2022-07-28 12:20:00,62.35,62.53,62.3,62.53,66824.0,59.2527,59.4238,59.2052,59.4238,66824.0
2022-07-28 12:25:00,62.52,62.68,62.49,62.63,12987.0,59.4143,59.5663,59.3858,59.5188,12987.0
2022-07-28 12:30:00,62.63,62.71,62.53,62.62,17062.0,59.5188,59.5948,59.4238,59.5093,17062.0
2022-07-28 12:35:00,62.63,62.68,62.6,62.62,13080.0,59.5188,59.5663,59.4903,59.5093,13080.0
2022-07-28 12:40:00,62.63,62.63,62.57,62.59,11666.0,59.5188,59.5188,59.4618,59.4808,11666.0
2022-07-28 12:45:00,62.6,62.67,62.59,62.61,8577.0,59.4903,59.5568,59.4808,59.4998,8577.0
2022-07-28 12:50:00,62.61,62.65,62.51,62.65,9869.0,59.4998,59.5378,59.4048,59.5378,9869.0
2022-07-28 12:55:00,62.64,62.68,62.61,62.63,24118.0,59.5283,59.5663,59.4998,59.5188,24118.0
2022-07-28 13:00:00,62.63,62.63,62.51,62.55,10304.0,59.5188,59.5188,59.4048,59.4428,10304.0
2022-07-28 13:05:00,62.57,62.57,62.49,62.55,47150.0,59.4618,59.4618,59.3858,59.4428,47150.0
2022-07-28 13:10:00,62.57,62.66,62.55,62.65,17149.0,59.4618,59.5473,59.4428,59.5378,17149.0
2022-07-28 13:15:00,62.64,62.67,62.6,62.65,11373.0,59.5283,59.5568,59.4903,59.5378,11373.0
2022-07-28 13:20:00,62.69,62.78,62.67,62.72,44570.0,59.5758,59.6614,59.5568,59.6043,44570.0
2022-07-28 13:25:00,62.71,62.77,62.68,62.76,23874.0,59.5948,59.6519,59.5663,59.6424,23874.0
2022-07-28 13:30:00,62.75,62.78,62.72,62.78,27575.0,59.6329,59.6614,59.6043,59.6614,27575.0
2022-07-28 13:35:00,62.78,62.79,62.72,62.72,25981.0,59.6614,59.6709,59.6043,59.6043,25981.0
2022-07-28 13:40:00,62.72,62.8,62.72,62.73,36650.0,59.6043,59.6804,59.6043,59.6139,36650.0
2022-07-28 13:45:00,62.72,62.81,62.66,62.79,61647.0,59.6043,59.6899,59.5473,59.6709,61647.0
2022-07-28 13:50:00,62.79,62.79,62.71,62.75,164634.0,59.6709,59.6709,59.5948,59.6329,164634.0
2022-07-28 13:55:00,62.75,62.81,62.74,62.77,30483.0,59.6329,59.6899,59.6234,59.6519,30483.0
2022-07-28 14:00:00,62.77,62.8,62.71,62.79,177471.0,59.6519,59.6804,59.5948,59.6709,177471.0
2022-07-28 14:05:00,62.79,62.79,62.67,62.71,79415.0,59.6709,59.6709,59.5568,59.5948,79415.0
2022-07-28 14:10:00,62.72,62.74,62.63,62.66,28437.0,59.6043,59.6234,59.5188,59.5473,28437.0
2022-07-28 14:15:00,62.66,62.72,62.66,62.69,25359.0,59.5473,59.6043,59.5473,59.5758,25359.0
2022-07-28 14:20:00,62.68,62.7,62.63,62.66,52111.0,59.5663,59.5853,59.5188,59.5473,52111.0
2022-07-28 14:25:00,62.66,62.66,62.59,62.63,30829.0,59.5473,59.5473,59.4808,59.5188,30829.0
2022-07-28 14:30:00,62.63,62.65,62.56,62.64,31872.0,59.5188,59.5378,59.4523,59.5283,31872.0
2022-07-28 14:35:00,62.65,62.7,62.63,62.7,23426.0,59.5378,59.5853,59.5188,59.5853,23426.0
2022-07-28 14:40:00,62.7,62.74,62.69,62.74,26850.0,59.5853,59.6234,59.5758,59.6234,26850.0
2022-07-28 14:45:00,62.74,62.81,62.74,62.78,22488.0,59.6234,59.6899,59.6234,59.6614,22488.0
2022-07-28 14:50:00,62.78,62.85,62.76,62.85,32121.0,59.6614,59.7279,59.6424,59.7279,32121.0
2022-07-28 14:55:00,62.86,62.89,62.84,62.88,18573.0,59.7374,59.7659,59.7184,59.7564,18573.0
2022-07-28 15:00:00,62.88,62.96,62.85,62.96,18811.0,59.7564,59.8324,59.7279,59.8324,18811.0
2022-07-28 15:05:00,62.96,63.06,62.89,62.96,135558.0,59.8324,59.9275,59.7659,59.8324,135558.0
2022-07-28 15:10:00,62.96,62.99,62.9,62.99,29404.0,59.8324,59.8609,59.7754,59.8609,29404.0
2022-07-28 15:15:00,62.99,63.03,62.93,63.02,25771.0,59.8609,59.8989,59.8039,59.8894,25771.0
2022-07-28 15:20:00,63.03,63.06,63.0,63.05,73335.0,59.8989,59.9275,59.8704,59.918,73335.0
2022-07-28 15:25:00,63.05,63.09,63.0,63.08,39805.0,59.918,59.956,59.8704,59.9465,39805.0
2022-07-28 15:30:00,63.08,63.11,63.03,63.09,34610.0,59.9465,59.975,59.8989,59.956,34610.0
2022-07-28 15:35:00,63.09,63.1,62.99,63.03,69246.0,59.956,59.9655,59.8609,59.8989,69246.0
2022-07-28 15:40:00,63.03,63.06,62.99,63.02,72720.0,59.8989,59.9275,59.8609,59.8894,72720.0
2022-07-28 15:45:00,63.01,63.09,62.99,63.09,67486.0,59.8799,59.956,59.8609,59.956,67486.0
2022-07-28 15:50:00,63.08,63.21,63.07,63.21,170699.0,59.9465,60.07,59.937,60.07,170699.0
2022-07-28 15:55:00,63.2,63.22,63.14,63.16,284376.0,60.0605,60.0795,60.0035,60.0225,284376.0
2022-07-29 09:30:00,63.17,63.39,62.76,62.8,129479.0,60.032,60.2411,59.6424,59.6804,129479.0
2022-07-29 09:35:00,62.76,62.83,62.41,62.6,92666.0,59.6424,59.7089,59.3097,59.4903,92666.0
2022-07-29 09:40:00,62.59,63.09,62.51,62.68,106882.0,59.4808,59.956,59.4048,59.5663,106882.0
2022-07-29 09:45:00,62.72,62.9,62.61,62.64,69607.0,59.6043,59.7754,59.4998,59.5283,69607.0
2022-07-29 09:50:00,62.63,62.81,62.58,62.69,49339.0,59.5188,59.6899,59.4713,59.5758,49339.0
2022-07-29 09:55:00,62.7,62.98,62.62,62.83,87541.0,59.5853,59.8514,59.5093,59.7089,87541.0
2022-07-29 10:00:00,62.81,63.07,62.76,63.0,90115.0,59.6899,59.937,59.6424,59.8704,90115.0
2022-07-29 10:05:00,62.97,63.09,62.85,62.94,64576.0,59.8419,59.956,59.7279,59.8134,64576.0
2022-07-29 10:10:00,62.92,63.12,62.92,63.06,15757.0,59.7944,59.9845,59.7944,59.9275,15757.0
2022-07-29 10:15:00,63.05,63.09,62.98,63.03,38909.0,59.918,59.956,59.8514,59.8989,38909.0
2022-07-29 10:20:00,63.02,63.02,62.86,62.94,69382.0,59.8894,59.8894,59.7374,59.8134,69382.0
2022-07-29 10:25:00,62.93,63.12,62.9,63.05,34324.0,59.8039,59.9845,59.7754,59.918,34324.0
2022-07-29 10:30:00,63.03,63.06,62.78,62.9,19540.0,59.8989,59.9275,59.6614,59.7754,19540.0
2022-07-29 10:35:00,62.89,63.03,62.86,63.0,9921.0,59.7659,59.8989,59.7374,59.8704,9921.0
2022-07-29 10:40:00,63.01,63.1,62.97,63.09,10487.0,59.8799,59.9655,59.8419,59.956,10487.0
2022-07-29 10:45:00,63.08,63.42,63.06,63.22,257667.0,59.9465,60.2696,59.9275,60.0795,257667.0
2022-07-29 10:50:00,63.23,63.26,63.08,63.12,35124.0,60.089,60.1175,59.9465,59.9845,35124.0
2022-07-29 10:55:00,63.1,63.13,62.99,63.01,13762.0,59.9655,59.994,59.8609,59.8799,13762.0
2022-07-29 11:00:00,63.0,63.09,62.95,62.95,10254.0,59.8704,59.956,59.8229,59.8229,10254.0
2022-07-29 11:05:00,62.94,63.07,62.93,62.97,9481.0,59.8134,59.937,59.8039,59.8419,9481.0
2022-07-29 11:10:00,62.96,62.99,62.89,62.95,15774.0,59.8324,59.8609,59.7659,59.8229,15774.0
2022-07-29 11:15:00,62.96,62.97,62.85,62.96,4921.0,59.8324,59.8419,59.7279,59.8324,4921.0
2022-07-29 11:20:00,62.96,63.01,62.81,62.83,9363.0,59.8324,59.8799,59.6899,59.7089,9363.0
2022-07-29 11:25:00,62.81,62.87,62.75,62.85,18066.0,59.6899,59.7469,59.6329,59.7279,18066.0
2022-07-29 11:30:00,62.85,62.87,62.76,62.79,8668.0,59.7279,59.7469,59.6424,59.6709,8668.0
2022-07-29 11:35:00,62.79,62.91,62.77,62.91,13783.0,59.6709,59.7849,59.6519,59.7849,13783.0
2022-07-29 11:40:00,62.92,63.01,62.91,63.01,11111.0,59.7944,59.8799,59.7849,59.8799,11111.0
2022-07-29 11:45:00,63.01,63.02,62.94,62.94,7075.0,59.8799,59.8894,59.8134,59.8134,7075.0
2022-07-29 11:50:00,62.92,62.95,62.87,62.95,17509.0,59.7944,59.8229,59.7469,59.8229,17509.0
2022-07-29 11:55:00,62.93,62.94,62.88,62.93,11778.0,59.8039,59.8134,59.7564,59.8039,11778.0
2022-07-29 12:00:00,62.93,62.98,62.92,62.94,5742.0,59.8039,59.8514,59.7944,59.8134,5742.0
2022-07-29 12:05:00,62.95,62.95,62.79,62.79,7248.0,59.8229,59.8229,59.6709,59.6709,7248.0
2022-07-29 12:10:00,62.8,62.92,62.8,62.84,5932.0,59.6804,59.7944,59.6804,59.7184,5932.0
2022-07-29 12:15:00,62.84,62.96,62.84,62.91,5751.0,59.7184,59.8324,59.7184,59.7849,5751.0
2022-07-29 12:20:00,62.91,62.93,62.87,62.9,8154.0,59.7849,59.8039,59.7469,59.7754,8154.0
2022-07-29 12:25:00,62.9,62.94,62.89,62.89,5286.0,59.7754,59.8134,59.7659,59.7659,5286.0
2022-07-29 12:30:00,62.88,62.92,62.85,62.85,9039.0,59.7564,59.7944,59.7279,59.7279,9039.0
2022-07-29 12:35:00,62.86,62.87,62.77,62.84,6868.0,59.7374,59.7469,59.6519,59.7184,6868.0
2022-07-29 12:40:00,62.83,62.83,62.8,62.81,4100.0,59.7089,59.7089,59.6804,59.6899,4100.0
2022-07-29 12:45:00,62.8,62.8,62.73,62.76,14825.0,59.6804,59.6804,59.6139,59.6424,14825.0
2022-07-29 12:50:00,62.76,62.9,62.76,62.89,16073.0,59.6424,59.7754,59.6424,59.7659,16073.0
2022-07-29 12:55:00,62.89,62.97,62.88,62.89,9700.0,59.7659,59.8419,59.7564,59.7659,9700.0
2022-07-29 13:00:00,62.88,62.9,62.85,62.87,6611.0,59.7564,59.7754,59.7279,59.7469,6611.0
2022-07-29 13:05:00,62.87,62.92,62.86,62.92,4954.0,59.7469,59.7944,59.7374,59.7944,4954.0
2022-07-29 13:10:00,62.92,62.92,62.84,62.91,6523.0,59.7944,59.7944,59.7184,59.7849,6523.0
2022-07-29 13:15:00,62.92,62.95,62.9,62.94,5100.0,59.7944,59.8229,59.7754,59.8134,5100.0
2022-07-29 13:20:00,62.94,62.96,62.9,62.9,12903.0,59.8134,59.8324,59.7754,59.7754,12903.0
2022-07-29 13:25:00,62.92,62.94,62.88,62.89,6340.0,59.7944,59.8134,59.7564,59.7659,6340.0
2022-07-29 13:30:00,62.89,62.97,62.89,62.95,6100.0,59.7659,59.8419,59.7659,59.8229,6100.0
2022-07-29 13:35:00,62.96,63.0,62.96,62.99,11386.0,59.8324,59.8704,59.8324,59.8609,11386.0
2022-07-29 13:40:00,63.0,63.08,62.99,63.08,16385.0,59.8704,59.9465,59.8609,59.9465,16385.0
2022-07-29 13:45:00,63.09,63.21,63.08,63.2,67557.0,59.956,60.07,59.9465,60.0605,67557.0
2022-07-29 13:50:00,63.19,63.26,63.18,63.26,11465.0,60.051,60.1175,60.0415,60.1175,11465.0
2022-07-29 13:55:00,63.28,63.29,63.21,63.21,6020.0,60.1365,60.146,60.07,60.07,6020.0
2022-07-29 14:00:00,63.22,63.25,63.19,63.25,9099.0,60.0795,60.108,60.051,60.108,9099.0
2022-07-29 14:05:00,63.25,63.33,63.24,63.32,11708.0,60.108,60.184,60.0985,60.1745,11708.0
2022-07-29 14:10:00,63.33,63.41,63.33,63.4,12444.0,60.184,60.2601,60.184,60.2506,12444.0
2022-07-29 14:15:00,63.39,63.42,63.36,63.42,8906.0,60.2411,60.2696,60.2126,60.2696,8906.0
2022-07-29 14:20:00,63.42,63.51,63.42,63.5,74047.0,60.2696,60.3551,60.2696,60.3456,74047.0
2022-07-29 14:25:00,63.49,63.56,63.46,63.53,148291.0,60.3361,60.4026,60.3076,60.3741,148291.0
2022-07-29 14:30:00,63.54,63.65,63.54,63.61,136437.0,60.3836,60.4882,60.3836,60.4501,136437.0
2022-07-29 14:35:00,63.62,63.72,63.61,63.69,48769.0,60.4596,60.5547,60.4501,60.5262,48769.0
2022-07-29 14:40:00,63.69,63.69,63.59,63.62,69267.0,60.5262,60.5262,60.4311,60.4596,69267.0
2022-07-29 14:45:00,63.62,63.66,63.61,63.62,26724.0,60.4596,60.4977,60.4501,60.4596,26724.0
2022-07-29 14:50:00,63.62,63.68,63.62,63.68,9700.0,60.4596,60.5167,60.4596,60.5167,9700.0
2022-07-29 14:55:00,63.67,63.69,63.63,63.66,10077.0,60.5072,60.5262,60.4691,60.4977,10077.0
2022-07-29 15:00:00,63.67,63.68,63.62,63.67,10096.0,60.5072,60.5167,60.4596,60.5072,10096.0
2022-07-29 15:05:00,63.67,63.69,63.59,63.59,42513.0,60.5072,60.5262,60.4311,60.4311,42513.0
2022-07-29 15:10:00,63.59,63.6,63.53,63.56,18738.0,60.4311,60.4406,60.3741,60.4026,18738.0
2022-07-29 15:15:00,63.56,63.57,63.49,63.55,19483.0,60.4026,60.4121,60.3361,60.3931,19483.0
2022-07-29 15:20:00,63.54,63.57,63.52,63.55,17704.0,60.3836,60.4121,60.3646,60.3931,17704.0
2022-07-29 15:25:00,63.55,63.56,63.52,63.55,41077.0,60.3931,60.4026,60.3646,60.3931,41077.0
2022-07-29 15:30:00,63.55,63.67,63.53,63.66,22449.0,60.3931,60.5072,60.3741,60.4977,22449.0
2022-07-29 15:35:00,63.67,63.69,63.61,63.63,21174.0,60.5072,60.5262,60.4501,60.4691,21174.0
2022-07-29 15:40:00,63.62,63.64,63.58,63.64,50810.0,60.4596,60.4786,60.4216,60.4786,50810.0
2022-07-29 15:45:00,63.62,63.67,63.59,63.65,35232.0,60.4596,60.5072,60.4311,60.4882,35232.0
2022-07-29 15:50:00,63.65,63.74,63.61,63.61,116847.0,60.4882,60.5737,60.4501,60.4501,116847.0
2022-07-29 15:55:00,63.61,63.64,63.56,63.6,291857.0,60.4501,60.4786,60.4026,60.4406,291857.0
2022-08-01 09:30:00,63.31,63.49,62.92,63.29,284431.0,60.165,60.3361,59.7944,60.146,284431.0
2022-08-01 09:35:00,63.31,63.57,63.12,63.16,129625.0,60.165,60.4121,59.9845,60.0225,129625.0
2022-08-01 09:40:00,63.17,63.69,63.03,63.68,174773.0,60.032,60.5262,59.8989,60.5167,174773.0
2022-08-01 09:45:00,63.7,64.04,63.6,64.04,300796.0,60.5357,60.8588,60.4406,60.8588,300796.0
2022-08-01 09:50:00,64.05,64.88,64.01,64.74,431119.0,60.8683,61.657,60.8303,61.524,431119.0
2022-08-01 09:55:00,64.75,64.91,64.56,64.58,178540.0,61.5335,61.6856,61.3529,61.372,178540.0
2022-08-01 10:00:00,64.56,64.77,64.42,64.53,45067.0,61.3529,61.5525,61.2199,61.3244,45067.0
2022-08-01 10:05:00,64.55,64.85,64.49,64.53,77007.0,61.3434,61.6285,61.2864,61.3244,77007.0
2022-08-01 10:10:00,64.51,64.72,64.49,64.59,60243.0,61.3054,61.505,61.2864,61.3815,60243.0
2022-08-01 10:15:00,64.6,64.66,64.21,64.21,39678.0,61.391,61.448,61.0203,61.0203,39678.0
2022-08-01 10:20:00,64.2,64.35,64.14,64.25,16579.0,61.0108,61.1534,60.9538,61.0583,16579.0
2022-08-01 10:25:00,64.25,64.35,64.11,64.35,139269.0,61.0583,61.1534,60.9253,61.1534,139269.0
2022-08-01 10:30:00,64.36,64.61,64.35,64.54,58781.0,61.1629,61.4005,61.1534,61.3339,58781.0
2022-08-01 10:35:00,64.55,64.67,64.45,64.65,73795.0,61.3434,61.4575,61.2484,61.4385,73795.0
2022-08-01 10:40:00,64.67,64.9,64.63,64.9,91569.0,61.4575,61.6761,61.4195,61.6761,91569.0
2022-08-01 10:45:00,64.9,65.04,64.82,64.99,44509.0,61.6761,61.8091,61.6,61.7616,44509.0
2022-08-01 10:50:00,64.99,65.29,64.99,65.25,83779.0,61.7616,62.0467,61.7616,62.0087,83779.0
2022-08-01 10:55:00,65.24,65.24,65.1,65.14,64038.0,61.9992,61.9992,61.8661,61.9041,64038.0
2022-08-01 11:00:00,65.16,65.27,65.07,65.16,44079.0,61.9231,62.0277,61.8376,61.9231,44079.0
2022-08-01 11:05:00,65.15,65.16,64.94,65.04,65212.0,61.9136,61.9231,61.7141,61.8091,65212.0
2022-08-01 11:10:00,65.03,65.1,64.92,65.09,32798.0,61.7996,61.8661,61.6951,61.8566,32798.0
2022-08-01 11:15:00,65.09,65.09,64.72,64.72,25587.0,61.8566,61.8566,61.505,61.505,25587.0
2022-08-01 11:20:00,64.71,64.98,64.69,64.96,46448.0,61.4955,61.7521,61.4765,61.7331,46448.0
2022-08-01 11:25:00,64.97,65.16,64.93,65.06,44643.0,61.7426,61.9231,61.7046,61.8281,44643.0
2022-08-01 11:30:00,65.04,65.04,64.87,64.89,37080.0,61.8091,61.8091,61.6475,61.6666,37080.0
2022-08-01 11:35:00,64.9,64.98,64.87,64.96,24024.0,61.6761,61.7521,61.6475,61.7331,24024.0
2022-08-01 11:40:00,64.96,65.14,64.94,65.13,48770.0,61.7331,61.9041,61.7141,61.8946,48770.0
2022-08-01 11:45:00,65.13,65.27,65.09,65.26,14296.0,61.8946,62.0277,61.8566,62.0182,14296.0
2022-08-01 11:50:00,65.26,65.31,65.23,65.26,31513.0,62.0182,62.0657,61.9897,62.0182,31513.0
2022-08-01 11:55:00,65.26,65.26,65.19,65.19,28399.0,62.0182,62.0182,61.9516,61.9516,28399.0
2022-08-01 12:00:00,65.18,65.19,65.1,65.14,25439.0,61.9421,61.9516,61.8661,61.9041,25439.0
2022-08-01 12:05:00,65.15,65.18,65.06,65.1,20206.0,61.9136,61.9421,61.8281,61.8661,20206.0
2022-08-01 12:10:00,65.09,65.14,64.89,64.99,20282.0,61.8566,61.9041,61.6666,61.7616,20282.0
2022-08-01 12:15:00,65.01,65.11,65.0,65.1,31720.0,61.7806,61.8756,61.7711,61.8661,31720.0
2022-08-01 12:20:00,65.1,65.25,65.1,65.19,26936.0,61.8661,62.0087,61.8661,61.9516,26936.0
2022-08-01 12:25:00,65.18,65.25,65.13,65.16,23684.0,61.9421,62.0087,61.8946,61.9231,23684.0
2022-08-01 12:30:00,65.17,65.17,65.08,65.15,17690.0,61.9326,61.9326,61.8471,61.9136,17690.0
2022-08-01 12:35:00,65.18,65.21,65.09,65.16,19912.0,61.9421,61.9707,61.8566,61.9231,19912.0
2022-08-01 12:40:00,65.15,65.18,65.1,65.18,31416.0,61.9136,61.9421,61.8661,61.9421,31416.0
2022-08-01 12:45:00,65.19,65.28,65.17,65.24,30468.0,61.9516,62.0372,61.9326,61.9992,30468.0
2022-08-01 12:50:00,65.24,65.29,65.18,65.23,19305.0,61.9992,62.0467,61.9421,61.9897,19305.0
2022-08-01 12:55:00,65.23,65.25,65.11,65.18,17236.0,61.9897,62.0087,61.8756,61.9421,17236.0
2022-08-01 13:00:00,65.18,65.18,64.97,65.02,15777.0,61.9421,61.9421,61.7426,61.7901,15777.0
2022-08-01 13:05:00,65.02,65.2,65.0,65.19,21706.0,61.7901,61.9612,61.7711,61.9516,21706.0
2022-08-01 13:10:00,65.19,65.21,65.13,65.21,18451.0,61.9516,61.9707,61.8946,61.9707,18451.0
2022-08-01 13:15:00,65.22,65.24,65.01,65.03,31323.0,61.9802,61.9992,61.7806,61.7996,31323.0
2022-08-01 13:20:00,65.02,65.11,64.96,65.02,50887.0,61.7901,61.8756,61.7331,61.7901,50887.0
2022-08-01 13:25:00,65.03,65.03,64.94,64.95,20201.0,61.7996,61.7996,61.7141,61.7236,20201.0
2022-08-01 13:30:00,64.95,65.0,64.84,64.84,12716.0,61.7236,61.7711,61.619,61.619,12716.0
2022-08-01 13:35:00,64.84,64.91,64.83,64.89,18612.0,61.619,61.6856,61.6095,61.6666,18612.0
2022-08-01 13:40:00,64.89,64.9,64.81,64.85,44689.0,61.6666,61.6761,61.5905,61.6285,44689.0
2022-08-01 13:45:00,64.86,64.86,64.69,64.81,33059.0,61.638,61.638,61.4765,61.5905,33059.0
2022-08-01 13:50:00,64.8,64.83,64.72,64.79,22041.0,61.581,61.6095,61.505,61.5715,22041.0
2022-08-01 13:55:00,64.8,64.91,64.77,64.9,32584.0,61.581,61.6856,61.5525,61.6761,32584.0
2022-08-01 14:00:00,64.89,64.9,64.75,64.84,29064.0,61.6666,61.6761,61.5335,61.619,29064.0
2022-08-01 14:05:00,64.83,64.96,64.79,64.95,32025.0,61.6095,61.7331,61.5715,61.7236,32025.0
2022-08-01 14:10:00,64.95,65.07,64.89,65.06,20760.0,61.7236,61.8376,61.6666,61.8281,20760.0
2022-08-01 14:15:00,65.06,65.12,64.94,64.98,22047.0,61.8281,61.8851,61.7141,61.7521,22047.0
2022-08-01 14:20:00,64.99,65.08,64.96,65.07,20418.0,61.7616,61.8471,61.7331,61.8376,20418.0
2022-08-01 14:25:00,65.08,65.08,64.96,65.01,26074.0,61.8471,61.8471,61.7331,61.7806,26074.0
2022-08-01 14:30:00,65.01,65.09,64.99,65.06,23939.0,61.7806,61.8566,61.7616,61.8281,23939.0
2022-08-01 14:35:00,65.07,65.09,65.03,65.06,13752.0,61.8376,61.8566,61.7996,61.8281,13752.0
2022-08-01 14:40:00,65.09,65.1,64.96,64.98,14782.0,61.8566,61.8661,61.7331,61.7521,14782.0
2022-08-01 14:45:00,64.99,65.09,64.96,65.03,29203.0,61.7616,61.8566,61.7331,61.7996,29203.0
2022-08-01 14:50:00,65.03,65.14,64.99,65.14,17791.0,61.7996,61.9041,61.7616,61.9041,17791.0
2022-08-01 14:55:00,65.15,65.32,65.14,65.24,29879.0,61.9136,62.0752,61.9041,61.9992,29879.0
2022-08-01 15:00:00,65.25,65.27,65.19,65.21,50004.0,62.0087,62.0277,61.9516,61.9707,50004.0
2022-08-01 15:05:00,65.21,65.32,65.21,65.32,33172.0,61.9707,62.0752,61.9707,62.0752,33172.0
2022-08-01 15:10:00,65.32,65.38,65.26,65.37,46130.0,62.0752,62.1322,62.0182,62.1227,46130.0
2022-08-01 15:15:00,65.38,65.4,65.29,65.31,33858.0,62.1322,62.1512,62.0467,62.0657,33858.0
2022-08-01 15:20:00,65.31,65.32,65.15,65.17,27573.0,62.0657,62.0752,61.9136,61.9326,27573.0
2022-08-01 15:25:00,65.16,65.17,65.11,65.14,38123.0,61.9231,61.9326,61.8756,61.9041,38123.0
2022-08-01 15:30:00,65.13,65.19,65.09,65.16,61911.0,61.8946,61.9516,61.8566,61.9231,61911.0
2022-08-01 15:35:00,65.15,65.19,65.11,65.19,53537.0,61.9136,61.9516,61.8756,61.9516,53537.0
2022-08-01 15:40:00,65.19,65.28,65.15,65.16,73507.0,61.9516,62.0372,61.9136,61.9231,73507.0
2022-08-01 15:45:00,65.16,65.26,65.14,65.17,78178.0,61.9231,62.0182,61.9041,61.9326,78178.0
2022-08-01 15:50:00,65.19,65.28,65.02,65.05,173763.0,61.9516,62.0372,61.7901,61.8186,173763.0
2022-08-01 15:55:00,65.04,65.13,65.01,65.07,304406.0,61.8091,61.8946,61.7806,61.8376,304406.0
2022-08-02 09:30:00,64.72,64.84,64.42,64.56,74993.0,61.505,61.619,61.2199,61.3529,74993.0
2022-08-02 09:35:00,64.54,64.56,64.17,64.42,277296.0,61.3339,61.3529,60.9823,61.2199,277296.0
2022-08-02 09:40:00,64.46,64.69,64.16,64.28,84957.0,61.2579,61.4765,60.9728,61.0869,84957.0
2022-08-02 09:45:00,64.28,64.75,64.25,64.62,28973.0,61.0869,61.5335,61.0583,61.41,28973.0
2022-08-02 09:50:00,64.66,64.93,64.57,64.61,73054.0,61.448,61.7046,61.3624,61.4005,73054.0
2022-08-02 09:55:00,64.61,64.65,64.42,64.47,12912.0,61.4005,61.4385,61.2199,61.2674,12912.0
2022-08-02 10:00:00,64.45,64.51,64.33,64.37,28969.0,61.2484,61.3054,61.1344,61.1724,28969.0
2022-08-02 10:05:00,64.36,64.47,64.14,64.14,80284.0,61.1629,61.2674,60.9538,60.9538,80284.0
2022-08-02 10:10:00,64.14,64.47,63.98,64.38,57035.0,60.9538,61.2674,60.8018,61.1819,57035.0
2022-08-02 10:15:00,64.38,64.45,64.28,64.36,35404.0,61.1819,61.2484,61.0869,61.1629,35404.0
2022-08-02 10:20:00,64.37,64.43,64.17,64.23,21601.0,61.1724,61.2294,60.9823,61.0393,21601.0
2022-08-02 10:25:00,64.22,64.43,64.19,64.41,39008.0,61.0298,61.2294,61.0013,61.2104,39008.0
2022-08-02 10:30:00,64.43,64.48,64.3,64.37,12407.0,61.2294,61.2769,61.1059,61.1724,12407.0
2022-08-02 10:35:00,64.33,64.45,64.23,64.45,17824.0,61.1344,61.2484,61.0393,61.2484,17824.0
2022-08-02 10:40:00,64.43,64.63,64.39,64.55,71557.0,61.2294,61.4195,61.1914,61.3434,71557.0
2022-08-02 10:45:00,64.58,64.58,64.44,64.56,18650.0,61.372,61.372,61.2389,61.3529,18650.0
2022-08-02 10:50:00,64.56,64.86,64.55,64.82,66236.0,61.3529,61.638,61.3434,61.6,66236.0
2022-08-02 10:55:00,64.79,64.79,64.62,64.66,62143.0,61.5715,61.5715,61.41,61.448,62143.0
2022-08-02 11:00:00,64.65,64.77,64.65,64.7,10432.0,61.4385,61.5525,61.4385,61.486,10432.0
2022-08-02 11:05:00,64.68,64.7,64.5,64.53,6687.0,61.467,61.486,61.2959,61.3244,6687.0
2022-08-02 11:10:00,64.55,64.6,64.45,64.55,31905.0,61.3434,61.391,61.2484,61.3434,31905.0
2022-08-02 11:15:00,64.54,64.65,64.53,64.61,10240.0,61.3339,61.4385,61.3244,61.4005,10240.0
2022-08-02 11:20:00,64.61,64.64,64.53,64.63,25265.0,61.4005,61.429,61.3244,61.4195,25265.0
2022-08-02 11:25:00,64.62,64.78,64.62,64.76,10163.0,61.41,61.562,61.41,61.543,10163.0
2022-08-02 11:30:00,64.76,64.76,64.53,64.58,10938.0,61.543,61.543,61.3244,61.372,10938.0
2022-08-02 11:35:00,64.58,64.78,64.58,64.78,6065.0,61.372,61.562,61.372,61.562,6065.0
2022-08-02 11:40:00,64.77,64.86,64.73,64.84,16859.0,61.5525,61.638,61.5145,61.619,16859.0
2022-08-02 11:45:00,64.84,64.84,64.73,64.8,5206.0,61.619,61.619,61.5145,61.581,5206.0
2022-08-02 11:50:00,64.81,64.85,64.77,64.82,16677.0,61.5905,61.6285,61.5525,61.6,16677.0
2022-08-02 11:55:00,64.81,64.82,64.75,64.75,8582.0,61.5905,61.6,61.5335,61.5335,8582.0
2022-08-02 12:00:00,64.76,64.93,64.76,64.9,16598.0,61.543,61.7046,61.543,61.6761,16598.0
2022-08-02 12:05:00,64.89,64.94,64.84,64.84,5907.0,61.6666,61.7141,61.619,61.619,5907.0
2022-08-02 12:10:00,64.85,65.0,64.85,64.99,34858.0,61.6285,61.7711,61.6285,61.7616,34858.0
2022-08-02 12:15:00,64.98,65.06,64.97,65.06,12531.0,61.7521,61.8281,61.7426,61.8281,12531.0
2022-08-02 12:20:00,65.07,65.23,65.04,65.23,68033.0,61.8376,61.9897,61.8091,61.9897,68033.0
2022-08-02 12:25:00,65.23,65.23,65.12,65.13,18672.0,61.9897,61.9897,61.8851,61.8946,18672.0
2022-08-02 12:30:00,65.13,65.17,65.03,65.04,43956.0,61.8946,61.9326,61.7996,61.8091,43956.0
2022-08-02 12:35:00,65.06,65.19,65.06,65.19,9905.0,61.8281,61.9516,61.8281,61.9516,9905.0
2022-08-02 12:40:00,65.18,65.34,65.17,65.33,59200.0,61.9421,62.0942,61.9326,62.0847,59200.0
2022-08-02 12:45:00,65.33,65.34,65.23,65.25,49435.0,62.0847,62.0942,61.9897,62.0087,49435.0
2022-08-02 12:50:00,65.24,65.28,65.16,65.27,40558.0,61.9992,62.0372,61.9231,62.0277,40558.0
2022-08-02 12:55:00,65.26,65.28,65.18,65.21,57037.0,62.0182,62.0372,61.9421,61.9707,57037.0
2022-08-02 13:00:00,65.19,65.21,65.05,65.14,36467.0,61.9516,61.9707,61.8186,61.9041,36467.0
2022-08-02 13:05:00,65.13,65.21,65.04,65.17,68697.0,61.8946,61.9707,61.8091,61.9326,68697.0
2022-08-02 13:10:00,65.17,65.23,65.17,65.22,13260.0,61.9326,61.9897,61.9326,61.9802,13260.0
2022-08-02 13:15:00,65.22,65.23,65.17,65.19,6041.0,61.9802,61.9897,61.9326,61.9516,6041.0
2022-08-02 13:20:00,65.16,65.17,65.04,65.06,36419.0,61.9231,61.9326,61.8091,61.8281,36419.0
2022-08-02 13:25:00,65.01,65.03,64.8,64.82,21945.0,61.7806,61.7996,61.581,61.6,21945.0
2022-08-02 13:30:00,64.79,64.79,64.58,64.58,19557.0,61.5715,61.5715,61.372,61.372,19557.0
2022-08-02 13:35:00,64.56,64.64,64.51,64.58,30579.0,61.3529,61.429,61.3054,61.372,30579.0
2022-08-02 13:40:00,64.58,64.65,64.53,64.62,14522.0,61.372,61.4385,61.3244,61.41,14522.0
2022-08-02 13:45:00,64.6,64.64,64.5,64.53,18704.0,61.391,61.429,61.2959,61.3244,18704.0
2022-08-02 13:50:00,64.53,64.64,64.48,64.63,41415.0,61.3244,61.429,61.2769,61.4195,41415.0
2022-08-02 13:55:00,64.63,64.71,64.62,64.7,10697.0,61.4195,61.4955,61.41,61.486,10697.0
2022-08-02 14:00:00,64.7,64.71,64.6,64.67,12787.0,61.486,61.4955,61.391,61.4575,12787.0
2022-08-02 14:05:00,64.66,64.8,64.63,64.79,9118.0,61.448,61.581,61.4195,61.5715,9118.0
2022-08-02 14:10:00,64.79,64.82,64.73,64.75,107266.0,61.5715,61.6,61.5145,61.5335,107266.0
2022-08-02 14:15:00,64.74,64.74,64.64,64.66,14918.0,61.524,61.524,61.429,61.448,14918.0
2022-08-02 14:20:00,64.66,64.79,64.63,64.76,18130.0,61.448,61.5715,61.4195,61.543,18130.0
2022-08-02 14:25:00,64.77,64.84,64.74,64.79,53205.0,61.5525,61.619,61.524,61.5715,53205.0
2022-08-02 14:30:00,64.78,64.94,64.77,64.91,9085.0,61.562,61.7141,61.5525,61.6856,9085.0
2022-08-02 14:35:00,64.91,64.93,64.85,64.88,7589.0,61.6856,61.7046,61.6285,61.657,7589.0
2022-08-02 14:40:00,64.88,64.91,64.85,64.89,22623.0,61.657,61.6856,61.6285,61.6666,22623.0
2022-08-02 14:45:00,64.9,64.97,64.78,64.97,15502.0,61.6761,61.7426,61.562,61.7426,15502.0
2022-08-02 14:50:00,64.97,65.02,64.79,64.89,24218.0,61.7426,61.7901,61.5715,61.6666,24218.0
2022-08-02 14:55:00,64.89,64.91,64.81,64.87,19225.0,61.6666,61.6856,61.5905,61.6475,19225.0
2022-08-02 15:00:00,64.86,64.96,64.86,64.94,11297.0,61.638,61.7331,61.638,61.7141,11297.0
2022-08-02 15:05:00,64.94,65.02,64.89,64.97,9590.0,61.7141,61.7901,61.6666,61.7426,9590.0
2022-08-02 15:10:00,64.95,65.0,64.91,65.0,16080.0,61.7236,61.7711,61.6856,61.7711,16080.0
2022-08-02 15:15:00,65.0,65.03,64.75,64.79,53609.0,61.7711,61.7996,61.5335,61.5715,53609.0
2022-08-02 15:20:00,64.78,64.87,64.73,64.82,15823.0,61.562,61.6475,61.5145,61.6,15823.0
2022-08-02 15:25:00,64.82,64.94,64.82,64.93,13909.0,61.6,61.7141,61.6,61.7046,13909.0
2022-08-02 15:30:00,64.92,64.94,64.81,64.86,15109.0,61.6951,61.7141,61.5905,61.638,15109.0
2022-08-02 15:35:00,64.87,64.98,64.8,64.81,20974.0,61.6475,61.7521,61.581,61.5905,20974.0
2022-08-02 15:40:00,64.82,64.82,64.73,64.81,17840.0,61.6,61.6,61.5145,61.5905,17840.0
2022-08-02 15:45:00,64.8,64.8,64.66,64.7,19963.0,61.581,61.581,61.448,61.486,19963.0
2022-08-02 15:50:00,64.69,64.81,64.64,64.65,78370.0,61.4765,61.5905,61.429,61.4385,78370.0
2022-08-02 15:55:00,64.65,64.66,64.43,64.44,105430.0,61.4385,61.448,61.2294,61.2389,105430.0
2022-08-03 09:30:00,65.2,65.59,65.17,65.37,63416.0,61.9612,62.3318,61.9326,62.1227,63416.0
2022-08-03 09:35:00,65.35,65.77,65.3,65.68,93959.0,62.1037,62.5028,62.0562,62.4173,93959.0
2022-08-03 09:40:00,65.71,65.81,65.56,65.6,42764.0,62.4458,62.5409,62.3033,62.3413,42764.0
2022-08-03 09:45:00,65.65,65.75,65.42,65.62,47721.0,62.3888,62.4838,62.1702,62.3603,47721.0
2022-08-03 09:50:00,65.65,65.72,65.58,65.67,37991.0,62.3888,62.4553,62.3223,62.4078,37991.0
2022-08-03 09:55:00,65.68,65.69,65.52,65.63,26784.0,62.4173,62.4268,62.2653,62.3698,26784.0
2022-08-03 10:00:00,65.62,65.68,65.4,65.62,80959.0,62.3603,62.4173,62.1512,62.3603,80959.0
2022-08-03 10:05:00,65.62,65.7,65.44,65.49,38976.0,62.3603,62.4363,62.1892,62.2367,38976.0
2022-08-03 10:10:00,65.51,65.68,65.47,65.61,219791.0,62.2558,62.4173,62.2177,62.3508,219791.0
2022-08-03 10:15:00,65.61,65.69,65.19,65.26,30963.0,62.3508,62.4268,61.9516,62.0182,30963.0
2022-08-03 10:20:00,65.27,65.27,65.09,65.23,21599.0,62.0277,62.0277,61.8566,61.9897,21599.0
2022-08-03 10:25:00,65.22,65.52,65.16,65.51,51156.0,61.9802,62.2653,61.9231,62.2558,51156.0
2022-08-03 10:30:00,65.51,65.54,65.18,65.21,12677.0,62.2558,62.2843,61.9421,61.9707,12677.0
2022-08-03 10:35:00,65.22,65.24,64.98,65.15,14509.0,61.9802,61.9992,61.7521,61.9136,14509.0
2022-08-03 10:40:00,65.14,65.26,65.04,65.19,41743.0,61.9041,62.0182,61.8091,61.9516,41743.0
2022-08-03 10:45:00,65.19,65.48,65.19,65.48,36149.0,61.9516,62.2272,61.9516,62.2272,36149.0
2022-08-03 10:50:00,65.48,65.52,65.34,65.36,13617.0,62.2272,62.2653,62.0942,62.1132,13617.0
2022-08-03 10:55:00,65.37,65.39,65.3,65.32,15639.0,62.1227,62.1417,62.0562,62.0752,15639.0
2022-08-03 11:00:00,65.33,65.44,65.26,65.28,16038.0,62.0847,62.1892,62.0182,62.0372,16038.0
2022-08-03 11:05:00,65.28,65.43,65.28,65.43,25316.0,62.0372,62.1797,62.0372,62.1797,25316.0
2022-08-03 11:10:00,65.43,65.6,65.4,65.54,29308.0,62.1797,62.3413,62.1512,62.2843,29308.0
2022-08-03 11:15:00,65.53,65.61,65.52,65.52,37920.0,62.2748,62.3508,62.2653,62.2653,37920.0
2022-08-03 11:20:00,65.54,65.72,65.53,65.7,70562.0,62.2843,62.4553,62.2748,62.4363,70562.0
2022-08-03 11:25:00,65.7,65.81,65.66,65.75,21402.0,62.4363,62.5409,62.3983,62.4838,21402.0
2022-08-03 11:30:00,65.75,65.77,65.69,65.75,23745.0,62.4838,62.5028,62.4268,62.4838,23745.0
2022-08-03 11:35:00,65.75,65.89,65.75,65.87,59551.0,62.4838,62.6169,62.4838,62.5979,59551.0
2022-08-03 11:40:00,65.87,66.07,65.87,66.05,125567.0,62.5979,62.7879,62.5979,62.7689,125567.0
2022-08-03 11:45:00,66.06,66.22,66.06,66.14,67527.0,62.7784,62.9305,62.7784,62.8545,67527.0
2022-08-03 11:50:00,66.14,66.15,65.99,66.06,41894.0,62.8545,62.864,62.7119,62.7784,41894.0
2022-08-03 11:55:00,66.08,66.18,66.08,66.16,30542.0,62.7974,62.8925,62.7974,62.8735,30542.0
2022-08-03 12:00:00,66.16,66.16,66.0,66.06,16059.0,62.8735,62.8735,62.7214,62.7784,16059.0
2022-08-03 12:05:00,66.06,66.08,66.02,66.03,24578.0,62.7784,62.7974,62.7404,62.7499,24578.0
2022-08-03 12:10:00,66.03,66.03,65.94,66.0,18401.0,62.7499,62.7499,62.6644,62.7214,18401.0
2022-08-03 12:15:00,66.0,66.0,65.88,65.95,14869.0,62.7214,62.7214,62.6074,62.6739,14869.0
2022-08-03 12:20:00,65.95,66.04,65.93,66.04,14921.0,62.6739,62.7594,62.6549,62.7594,14921.0
2022-08-03 12:25:00,66.03,66.03,65.94,65.95,12378.0,62.7499,62.7499,62.6644,62.6739,12378.0
2022-08-03 12:30:00,65.97,66.13,65.96,66.09,27657.0,62.6929,62.845,62.6834,62.8069,27657.0
2022-08-03 12:35:00,66.1,66.19,66.1,66.17,9952.0,62.8164,62.902,62.8164,62.883,9952.0
2022-08-03 12:40:00,66.18,66.25,66.16,66.22,19875.0,62.8925,62.959,62.8735,62.9305,19875.0
2022-08-03 12:45:00,66.22,66.3,66.18,66.27,45599.0,62.9305,63.0065,62.8925,62.978,45599.0
2022-08-03 12:50:00,66.27,66.32,66.25,66.26,16795.0,62.978,63.0255,62.959,62.9685,16795.0
2022-08-03 12:55:00,66.26,66.29,66.24,66.24,9884.0,62.9685,62.997,62.9495,62.9495,9884.0
2022-08-03 13:00:00,66.24,66.31,66.24,66.28,13647.0,62.9495,63.016,62.9495,62.9875,13647.0
2022-08-03 13:05:00,66.28,66.31,66.22,66.28,12639.0,62.9875,63.016,62.9305,62.9875,12639.0
2022-08-03 13:10:00,66.28,66.32,66.24,66.29,27247.0,62.9875,63.0255,62.9495,62.997,27247.0
2022-08-03 13:15:00,66.28,66.3,66.21,66.21,24290.0,62.9875,63.0065,62.921,62.921,24290.0
2022-08-03 13:20:00,66.2,66.21,66.12,66.2,16354.0,62.9115,62.921,62.8355,62.9115,16354.0
2022-08-03 13:25:00,66.19,66.22,66.17,66.2,12660.0,62.902,62.9305,62.883,62.9115,12660.0
2022-08-03 13:30:00,66.2,66.25,66.2,66.23,22668.0,62.9115,62.959,62.9115,62.94,22668.0
2022-08-03 13:35:00,66.23,66.24,66.16,66.16,39070.0,62.94,62.9495,62.8735,62.8735,39070.0
2022-08-03 13:40:00,66.16,66.21,66.09,66.2,46906.0,62.8735,62.921,62.8069,62.9115,46906.0
2022-08-03 13:45:00,66.21,66.25,66.16,66.24,14558.0,62.921,62.959,62.8735,62.9495,14558.0
2022-08-03 13:50:00,66.25,66.31,66.24,66.31,24217.0,62.959,63.016,62.9495,63.016,24217.0
2022-08-03 13:55:00,66.31,66.33,66.24,66.31,14394.0,63.016,63.035,62.9495,63.016,14394.0
2022-08-03 14:00:00,66.32,66.32,66.25,66.31,21797.0,63.0255,63.0255,62.959,63.016,21797.0
2022-08-03 14:05:00,66.31,66.41,66.3,66.39,126009.0,63.016,63.111,63.0065,63.092,126009.0
2022-08-03 14:10:00,66.4,66.44,66.36,66.41,68240.0,63.1015,63.1396,63.0635,63.111,68240.0
2022-08-03 14:15:00,66.42,66.47,66.39,66.47,16163.0,63.1205,63.1681,63.092,63.1681,16163.0
2022-08-03 14:20:00,66.47,66.53,66.45,66.5,74720.0,63.1681,63.2251,63.1491,63.1966,74720.0
2022-08-03 14:25:00,66.5,66.51,66.43,66.45,13089.0,63.1966,63.2061,63.1301,63.1491,13089.0
2022-08-03 14:30:00,66.46,66.46,66.39,66.42,21994.0,63.1586,63.1586,63.092,63.1205,21994.0
2022-08-03 14:35:00,66.43,66.45,66.38,66.38,13430.0,63.1301,63.1491,63.0825,63.0825,13430.0
2022-08-03 14:40:00,66.4,66.45,66.35,66.44,32338.0,63.1015,63.1491,63.054,63.1396,32338.0
2022-08-03 14:45:00,66.43,66.51,66.38,66.51,17430.0,63.1301,63.2061,63.0825,63.2061,17430.0
2022-08-03 14:50:00,66.51,66.56,66.47,66.53,41157.0,63.2061,63.2536,63.1681,63.2251,41157.0
2022-08-03 14:55:00,66.53,66.54,66.48,66.5,44613.0,63.2251,63.2346,63.1776,63.1966,44613.0
2022-08-03 15:00:00,66.49,66.6,66.45,66.59,47190.0,63.1871,63.2916,63.1491,63.2821,47190.0
2022-08-03 15:05:00,66.59,66.6,66.49,66.55,30648.0,63.2821,63.2916,63.1871,63.2441,30648.0
2022-08-03 15:10:00,66.54,66.54,66.41,66.47,26190.0,63.2346,63.2346,63.111,63.1681,26190.0
2022-08-03 15:15:00,66.46,66.51,66.42,66.48,59549.0,63.1586,63.2061,63.1205,63.1776,59549.0
2022-08-03 15:20:00,66.48,66.56,66.46,66.55,31863.0,63.1776,63.2536,63.1586,63.2441,31863.0
2022-08-03 15:25:00,66.54,66.56,66.52,66.53,42434.0,63.2346,63.2536,63.2156,63.2251,42434.0
2022-08-03 15:30:00,66.53,66.58,66.51,66.58,52420.0,63.2251,63.2726,63.2061,63.2726,52420.0
2022-08-03 15:35:00,66.58,66.63,66.54,66.59,48626.0,63.2726,63.3201,63.2346,63.2821,48626.0
2022-08-03 15:40:00,66.59,66.71,66.57,66.7,85399.0,63.2821,63.3961,63.2631,63.3866,85399.0
2022-08-03 15:45:00,66.7,66.71,66.56,66.56,47512.0,63.3866,63.3961,63.2536,63.2536,47512.0
2022-08-03 15:50:00,66.57,66.61,66.51,66.53,80138.0,63.2631,63.3011,63.2061,63.2251,80138.0
2022-08-03 15:55:00,66.53,66.54,66.34,66.34,196760.0,63.2251,63.2346,63.0445,63.0445,196760.0
2022-08-04 09:30:00,66.4,66.66,66.24,66.45,152972.0,63.1015,63.3486,62.9495,63.1491,152972.0
2022-08-04 09:35:00,66.47,66.78,66.47,66.49,140828.0,63.1681,63.4627,63.1681,63.1871,140828.0
2022-08-04 09:40:00,66.48,67.02,66.48,66.96,122685.0,63.1776,63.6907,63.1776,63.6337,122685.0
2022-08-04 09:45:00,66.92,67.0,66.73,66.74,71777.0,63.5957,63.6717,63.4151,63.4247,71777.0
2022-08-04 09:50:00,66.73,66.9,66.58,66.86,167527.0,63.4151,63.5767,63.2726,63.5387,167527.0
2022-08-04 09:55:00,66.87,67.08,66.81,67.05,126481.0,63.5482,63.7478,63.4912,63.7193,126481.0
2022-08-04 10:00:00,67.02,67.18,66.86,67.15,194989.0,63.6907,63.8428,63.5387,63.8143,194989.0
2022-08-04 10:05:00,67.16,67.2,66.89,66.95,109152.0,63.8238,63.8618,63.5672,63.6242,109152.0
2022-08-04 10:10:00,66.97,67.02,66.87,66.94,32227.0,63.6432,63.6907,63.5482,63.6147,32227.0
2022-08-04 10:15:00,66.93,67.03,66.67,66.82,67142.0,63.6052,63.7002,63.3581,63.5007,67142.0
2022-08-04 10:20:00,66.79,66.9,66.67,66.79,38879.0,63.4722,63.5767,63.3581,63.4722,38879.0
2022-08-04 10:25:00,66.79,66.99,66.79,66.91,26234.0,63.4722,63.6622,63.4722,63.5862,26234.0
2022-08-04 10:30:00,66.91,67.03,66.8,66.81,28257.0,63.5862,63.7002,63.4817,63.4912,28257.0
2022-08-04 10:35:00,66.79,66.8,66.31,66.36,76901.0,63.4722,63.4817,63.016,63.0635,76901.0
2022-08-04 10:40:00,66.38,66.43,66.3,66.31,106929.0,63.0825,63.1301,63.0065,63.016,106929.0
2022-08-04 10:45:00,66.31,66.59,66.27,66.48,176713.0,63.016,63.2821,62.978,63.1776,176713.0
2022-08-04 10:50:00,66.47,66.54,66.41,66.44,82687.0,63.1681,63.2346,63.111,63.1396,82687.0
2022-08-04 10:55:00,66.44,66.58,66.43,66.49,49946.0,63.1396,63.2726,63.1301,63.1871,49946.0
2022-08-04 11:00:00,66.52,66.58,66.49,66.51,14766.0,63.2156,63.2726,63.1871,63.2061,14766.0
2022-08-04 11:05:00,66.5,66.62,66.49,66.62,45582.0,63.1966,63.3106,63.1871,63.3106,45582.0
2022-08-04 11:10:00,66.6,66.68,66.43,66.43,42860.0,63.2916,63.3676,63.1301,63.1301,42860.0
2022-08-04 11:15:00,66.42,66.59,66.4,66.49,13945.0,63.1205,63.2821,63.1015,63.1871,13945.0
2022-08-04 11:20:00,66.49,66.62,66.49,66.5,15443.0,63.1871,63.3106,63.1871,63.1966,15443.0
2022-08-04 11:25:00,66.5,66.58,66.41,66.49,16214.0,63.1966,63.2726,63.111,63.1871,16214.0
2022-08-04 11:30:00,66.49,66.51,66.42,66.42,12116.0,63.1871,63.2061,63.1205,63.1205,12116.0
2022-08-04 11:35:00,66.42,66.44,66.2,66.2,13240.0,63.1205,63.1396,62.9115,62.9115,13240.0
2022-08-04 11:40:00,66.2,66.33,66.19,66.3,46376.0,62.9115,63.035,62.902,63.0065,46376.0
2022-08-04 11:45:00,66.31,66.51,66.3,66.47,50022.0,63.016,63.2061,63.0065,63.1681,50022.0
2022-08-04 11:50:00,66.46,66.55,66.46,66.46,14349.0,63.1586,63.2441,63.1586,63.1586,14349.0
2022-08-04 11:55:00,66.47,66.48,66.42,66.44,10139.0,63.1681,63.1776,63.1205,63.1396,10139.0
2022-08-04 12:00:00,66.43,66.46,66.34,66.34,10601.0,63.1301,63.1586,63.0445,63.0445,10601.0
2022-08-04 12:05:00,66.36,66.44,66.36,66.43,89793.0,63.0635,63.1396,63.0635,63.1301,89793.0
2022-08-04 12:10:00,66.44,66.54,66.44,66.5,47745.0,63.1396,63.2346,63.1396,63.1966,47745.0
2022-08-04 12:15:00,66.47,66.49,66.4,66.48,24077.0,63.1681,63.1871,63.1015,63.1776,24077.0
2022-08-04 12:20:00,66.46,66.47,66.41,66.45,14274.0,63.1586,63.1681,63.111,63.1491,14274.0
2022-08-04 12:25:00,66.44,66.54,66.42,66.54,12980.0,63.1396,63.2346,63.1205,63.2346,12980.0
2022-08-04 12:30:00,66.54,66.54,66.41,66.49,20855.0,63.2346,63.2346,63.111,63.1871,20855.0
2022-08-04 12:35:00,66.51,66.51,66.39,66.43,23680.0,63.2061,63.2061,63.092,63.1301,23680.0
2022-08-04 12:40:00,66.42,66.44,66.27,66.31,16685.0,63.1205,63.1396,62.978,63.016,16685.0
2022-08-04 12:45:00,66.32,66.33,66.08,66.1,45339.0,63.0255,63.035,62.7974,62.8164,45339.0
2022-08-04 12:50:00,66.11,66.17,66.07,66.12,37139.0,62.8259,62.883,62.7879,62.8355,37139.0
2022-08-04 12:55:00,66.14,66.2,66.06,66.19,28818.0,62.8545,62.9115,62.7784,62.902,28818.0
2022-08-04 13:00:00,66.19,66.29,66.19,66.22,13479.0,62.902,62.997,62.902,62.9305,13479.0
2022-08-04 13:05:00,66.23,66.35,66.21,66.33,32470.0,62.94,63.054,62.921,63.035,32470.0
2022-08-04 13:10:00,66.32,66.38,66.29,66.35,16691.0,63.0255,63.0825,62.997,63.054,16691.0
2022-08-04 13:15:00,66.36,66.37,66.31,66.31,15036.0,63.0635,63.073,63.016,63.016,15036.0
2022-08-04 13:20:00,66.32,66.41,66.23,66.37,22251.0,63.0255,63.111,62.94,63.073,22251.0
2022-08-04 13:25:00,66.38,66.49,66.38,66.45,58337.0,63.0825,63.1871,63.0825,63.1491,58337.0
2022-08-04 13:30:00,66.44,66.51,66.43,66.51,13101.0,63.1396,63.2061,63.1301,63.2061,13101.0
2022-08-04 13:35:00,66.52,66.52,66.44,66.44,10515.0,63.2156,63.2156,63.1396,63.1396,10515.0
2022-08-04 13:40:00,66.44,66.48,66.37,66.41,10651.0,63.1396,63.1776,63.073,63.111,10651.0
2022-08-04 13:45:00,66.4,66.44,66.36,66.44,13025.0,63.1015,63.1396,63.0635,63.1396,13025.0
2022-08-04 13:50:00,66.43,66.44,66.36,66.37,20739.0,63.1301,63.1396,63.0635,63.073,20739.0
2022-08-04 13:55:00,66.36,66.37,66.3,66.35,14387.0,63.0635,63.073,63.0065,63.054,14387.0
2022-08-04 14:00:00,66.35,66.37,66.31,66.37,9743.0,63.054,63.073,63.016,63.073,9743.0
2022-08-04 14:05:00,66.36,66.36,66.23,66.23,12875.0,63.0635,63.0635,62.94,62.94,12875.0
2022-08-04 14:10:00,66.23,66.23,66.12,66.12,17583.0,62.94,62.94,62.8355,62.8355,17583.0
2022-08-04 14:15:00,66.11,66.22,66.11,66.15,68343.0,62.8259,62.9305,62.8259,62.864,68343.0
2022-08-04 14:20:00,66.16,66.18,66.12,66.13,21098.0,62.8735,62.8925,62.8355,62.845,21098.0
2022-08-04 14:25:00,66.13,66.27,66.13,66.25,9615.0,62.845,62.978,62.845,62.959,9615.0
2022-08-04 14:30:00,66.27,66.3,66.23,66.25,13276.0,62.978,63.0065,62.94,62.959,13276.0
2022-08-04 14:35:00,66.24,66.24,66.12,66.15,12779.0,62.9495,62.9495,62.8355,62.864,12779.0
2022-08-04 14:40:00,66.14,66.16,66.07,66.14,17898.0,62.8545,62.8735,62.7879,62.8545,17898.0
2022-08-04 14:45:00,66.15,66.18,66.11,66.17,10577.0,62.864,62.8925,62.8259,62.883,10577.0
2022-08-04 14:50:00,66.18,66.3,66.18,66.27,11416.0,62.8925,63.0065,62.8925,62.978,11416.0
2022-08-04 14:55:00,66.27,66.31,66.25,66.27,10218.0,62.978,63.016,62.959,62.978,10218.0
2022-08-04 15:00:00,66.27,66.28,66.22,66.27,11867.0,62.978,62.9875,62.9305,62.978,11867.0
2022-08-04 15:05:00,66.27,66.3,66.21,66.27,14190.0,62.978,63.0065,62.921,62.978,14190.0
2022-08-04 15:10:00,66.28,66.39,66.27,66.37,44281.0,62.9875,63.092,62.978,63.073,44281.0
2022-08-04 15:15:00,66.38,66.41,66.37,66.41,17025.0,63.0825,63.111,63.073,63.111,17025.0
2022-08-04 15:20:00,66.4,66.41,66.3,66.3,19560.0,63.1015,63.111,63.0065,63.0065,19560.0
2022-08-04 15:25:00,66.3,66.3,66.24,66.28,15522.0,63.0065,63.0065,62.9495,62.9875,15522.0
2022-08-04 15:30:00,66.28,66.3,66.2,66.22,45087.0,62.9875,63.0065,62.9115,62.9305,45087.0
2022-08-04 15:35:00,66.22,66.25,66.18,66.18,18527.0,62.9305,62.959,62.8925,62.8925,18527.0
2022-08-04 15:40:00,66.18,66.25,66.16,66.16,36486.0,62.8925,62.959,62.8735,62.8735,36486.0
2022-08-04 15:45:00,66.15,66.26,66.12,66.22,58517.0,62.864,62.9685,62.8355,62.9305,58517.0
2022-08-04 15:50:00,66.23,66.28,66.22,66.25,86166.0,62.94,62.9875,62.9305,62.959,86166.0
2022-08-04 15:55:00,66.25,66.25,66.16,66.17,135003.0,62.959,62.959,62.8735,62.883,135003.0
2022-08-05 09:30:00,65.4,65.76,65.13,65.73,137470.0,62.1512,62.4933,61.8946,62.4648,137470.0
2022-08-05 09:35:00,65.74,65.83,65.6,65.65,57836.0,62.4743,62.5599,62.3413,62.3888,57836.0
2022-08-05 09:40:00,65.61,65.76,65.34,65.63,52952.0,62.3508,62.4933,62.0942,62.3698,52952.0
2022-08-05 09:45:00,65.62,65.9,65.56,65.85,24900.0,62.3603,62.6264,62.3033,62.5789,24900.0
2022-08-05 09:50:00,65.87,66.08,65.76,65.91,51410.0,62.5979,62.7974,62.4933,62.6359,51410.0
2022-08-05 09:55:00,65.86,66.13,65.82,66.13,60719.0,62.5884,62.845,62.5504,62.845,60719.0
2022-08-05 10:00:00,66.12,66.29,65.89,66.18,33888.0,62.8355,62.997,62.6169,62.8925,33888.0
2022-08-05 10:05:00,66.2,66.7,66.2,66.7,134600.0,62.9115,63.3866,62.9115,63.3866,134600.0
2022-08-05 10:10:00,66.71,66.83,66.65,66.75,49593.0,63.3961,63.5102,63.3391,63.4342,49593.0
2022-08-05 10:15:00,66.76,67.05,66.72,66.97,97337.0,63.4437,63.7193,63.4056,63.6432,97337.0
2022-08-05 10:20:00,66.98,67.23,66.97,67.19,130306.0,63.6527,63.8903,63.6432,63.8523,130306.0
2022-08-05 10:25:00,67.17,67.29,67.01,67.08,74023.0,63.8333,63.9473,63.6812,63.7478,74023.0
2022-08-05 10:30:00,67.08,67.13,66.84,67.02,302280.0,63.7478,63.7953,63.5197,63.6907,302280.0
2022-08-05 10:35:00,67.03,67.16,67.01,67.1,205995.0,63.7002,63.8238,63.6812,63.7668,205995.0
2022-08-05 10:40:00,67.09,67.1,66.93,67.02,147087.0,63.7573,63.7668,63.6052,63.6907,147087.0
2022-08-05 10:45:00,67.02,67.18,67.02,67.12,60124.0,63.6907,63.8428,63.6907,63.7858,60124.0
2022-08-05 10:50:00,67.12,67.13,66.9,67.01,20886.0,63.7858,63.7953,63.5767,63.6812,20886.0
2022-08-05 10:55:00,67.0,67.01,66.88,66.96,15129.0,63.6717,63.6812,63.5577,63.6337,15129.0
2022-08-05 11:00:00,66.97,66.97,66.57,66.62,47860.0,63.6432,63.6432,63.2631,63.3106,47860.0
2022-08-05 11:05:00,66.62,66.63,66.45,66.62,47738.0,63.3106,63.3201,63.1491,63.3106,47738.0
2022-08-05 11:10:00,66.62,66.66,66.35,66.38,57867.0,63.3106,63.3486,63.054,63.0825,57867.0
2022-08-05 11:15:00,66.38,66.52,66.36,66.37,11895.0,63.0825,63.2156,63.0635,63.073,11895.0
2022-08-05 11:20:00,66.37,66.38,66.08,66.08,49831.0,63.073,63.0825,62.7974,62.7974,49831.0
2022-08-05 11:25:00,66.07,66.14,66.0,66.0,36246.0,62.7879,62.8545,62.7214,62.7214,36246.0
2022-08-05 11:30:00,66.0,66.32,65.99,66.25,190378.0,62.7214,63.0255,62.7119,62.959,190378.0
2022-08-05 11:35:00,66.22,66.27,66.15,66.19,7218.0,62.9305,62.978,62.864,62.902,7218.0
2022-08-05 11:40:00,66.15,66.17,65.98,66.01,20413.0,62.864,62.883,62.7024,62.7309,20413.0
2022-08-05 11:45:00,65.99,66.12,65.95,66.0,53767.0,62.7119,62.8355,62.6739,62.7214,53767.0
2022-08-05 11:50:00,65.99,66.35,65.97,66.22,59946.0,62.7119,63.054,62.6929,62.9305,59946.0
2022-08-05 11:55:00,66.21,66.24,66.1,66.16,23629.0,62.921,62.9495,62.8164,62.8735,23629.0
2022-08-05 12:00:00,66.18,66.4,66.17,66.4,18625.0,62.8925,63.1015,62.883,63.1015,18625.0
2022-08-05 12:05:00,66.35,66.46,66.26,66.32,16779.0,63.054,63.1586,62.9685,63.0255,16779.0
2022-08-05 12:10:00,66.3,66.41,66.29,66.41,18903.0,63.0065,63.111,62.997,63.111,18903.0
2022-08-05 12:15:00,66.4,66.56,66.4,66.53,28158.0,63.1015,63.2536,63.1015,63.2251,28158.0
2022-08-05 12:20:00,66.52,66.55,66.37,66.38,7153.0,63.2156,63.2441,63.073,63.0825,7153.0
2022-08-05 12:25:00,66.4,66.5,66.4,66.48,10280.0,63.1015,63.1966,63.1015,63.1776,10280.0
2022-08-05 12:30:00,66.45,66.45,66.29,66.3,10724.0,63.1491,63.1491,62.997,63.0065,10724.0
2022-08-05 12:35:00,66.32,66.34,66.23,66.32,9623.0,63.0255,63.0445,62.94,63.0255,9623.0
2022-08-05 12:40:00,66.31,66.4,66.28,66.39,10752.0,63.016,63.1015,62.9875,63.092,10752.0
2022-08-05 12:45:00,66.34,66.46,66.32,66.45,22901.0,63.0445,63.1586,63.0255,63.1491,22901.0
2022-08-05 12:50:00,66.46,66.49,66.41,66.48,9744.0,63.1586,63.1871,63.111,63.1776,9744.0
2022-08-05 12:55:00,66.48,66.6,66.48,66.59,6600.0,63.1776,63.2916,63.1776,63.2821,6600.0
2022-08-05 13:00:00,66.59,66.6,66.45,66.57,11613.0,63.2821,63.2916,63.1491,63.2631,11613.0
2022-08-05 13:05:00,66.6,66.62,66.53,66.57,58815.0,63.2916,63.3106,63.2251,63.2631,58815.0
2022-08-05 13:10:00,66.58,66.68,66.55,66.68,12214.0,63.2726,63.3676,63.2441,63.3676,12214.0
2022-08-05 13:15:00,66.71,66.71,66.55,66.56,14763.0,63.3961,63.3961,63.2441,63.2536,14763.0
2022-08-05 13:20:00,66.53,66.56,66.45,66.49,10726.0,63.2251,63.2536,63.1491,63.1871,10726.0
2022-08-05 13:25:00,66.5,66.57,66.45,66.45,13443.0,63.1966,63.2631,63.1491,63.1491,13443.0
2022-08-05 13:30:00,66.45,66.57,66.44,66.56,7264.0,63.1491,63.2631,63.1396,63.2536,7264.0
2022-08-05 13:35:00,66.56,66.62,66.5,66.54,29335.0,63.2536,63.3106,63.1966,63.2346,29335.0
2022-08-05 13:40:00,66.55,66.57,66.46,66.47,14444.0,63.2441,63.2631,63.1586,63.1681,14444.0
2022-08-05 13:45:00,66.47,66.48,66.4,66.41,11753.0,63.1681,63.1776,63.1015,63.111,11753.0
2022-08-05 13:50:00,66.42,66.51,66.41,66.49,14946.0,63.1205,63.2061,63.111,63.1871,14946.0
2022-08-05 13:55:00,66.5,66.51,66.39,66.47,9236.0,63.1966,63.2061,63.092,63.1681,9236.0
2022-08-05 14:00:00,66.47,66.54,66.4,66.51,8636.0,63.1681,63.2346,63.1015,63.2061,8636.0
2022-08-05 14:05:00,66.49,66.57,66.47,66.47,38302.0,63.1871,63.2631,63.1681,63.1681,38302.0
2022-08-05 14:10:00,66.48,66.54,66.45,66.48,22598.0,63.1776,63.2346,63.1491,63.1776,22598.0
2022-08-05 14:15:00,66.49,66.59,66.48,66.56,8529.0,63.1871,63.2821,63.1776,63.2536,8529.0
2022-08-05 14:20:00,66.55,66.58,66.54,66.56,8808.0,63.2441,63.2726,63.2346,63.2536,8808.0
2022-08-05 14:25:00,66.57,66.57,66.37,66.39,89115.0,63.2631,63.2631,63.073,63.092,89115.0
2022-08-05 14:30:00,66.37,66.56,66.35,66.56,8408.0,63.073,63.2536,63.054,63.2536,8408.0
2022-08-05 14:35:00,66.57,66.6,66.53,66.59,7968.0,63.2631,63.2916,63.2251,63.2821,7968.0
2022-08-05 14:40:00,66.59,66.66,66.57,66.64,38242.0,63.2821,63.3486,63.2631,63.3296,38242.0
2022-08-05 14:45:00,66.64,66.69,66.59,66.69,15879.0,63.3296,63.3771,63.2821,63.3771,15879.0
2022-08-05 14:50:00,66.7,66.7,66.64,66.64,9514.0,63.3866,63.3866,63.3296,63.3296,9514.0
2022-08-05 14:55:00,66.65,66.65,66.54,66.62,9482.0,63.3391,63.3391,63.2346,63.3106,9482.0
2022-08-05 15:00:00,66.62,66.67,66.58,66.63,19009.0,63.3106,63.3581,63.2726,63.3201,19009.0
2022-08-05 15:05:00,66.63,66.65,66.59,66.64,13934.0,63.3201,63.3391,63.2821,63.3296,13934.0
2022-08-05 15:10:00,66.65,66.72,66.65,66.67,13370.0,63.3391,63.4056,63.3391,63.3581,13370.0
2022-08-05 15:15:00,66.67,66.75,66.67,66.7,11087.0,63.3581,63.4342,63.3581,63.3866,11087.0
2022-08-05 15:20:00,66.71,66.72,66.6,66.65,11894.0,63.3961,63.4056,63.2916,63.3391,11894.0
2022-08-05 15:25:00,66.66,66.72,66.61,66.7,25451.0,63.3486,63.4056,63.3011,63.3866,25451.0
2022-08-05 15:30:00,66.69,66.74,66.67,66.72,15847.0,63.3771,63.4247,63.3581,63.4056,15847.0
2022-08-05 15:35:00,66.71,66.72,66.64,66.66,20782.0,63.3961,63.4056,63.3296,63.3486,20782.0
2022-08-05 15:40:00,66.66,66.76,66.66,66.75,21416.0,63.3486,63.4437,63.3486,63.4342,21416.0
2022-08-05 15:45:00,66.76,66.87,66.76,66.86,45977.0,63.4437,63.5482,63.4437,63.5387,45977.0
2022-08-05 15:50:00,66.87,66.92,66.8,66.91,50959.0,63.5482,63.5957,63.4817,63.5862,50959.0
2022-08-05 15:55:00,66.91,66.93,66.88,66.88,103197.0,63.5862,63.6052,63.5577,63.5577,103197.0
2022-08-08 09:30:00,67.47,68.67,67.47,68.67,99830.0,64.1184,65.2588,64.1184,65.2588,99830.0
2022-08-08 09:35:00,68.72,69.12,68.63,69.09,90859.0,65.3063,65.6864,65.2208,65.6579,90859.0
2022-08-08 09:40:00,69.12,69.32,69.06,69.3,143871.0,65.6864,65.8765,65.6294,65.8575,143871.0
2022-08-08 09:45:00,69.3,69.78,69.25,69.75,180523.0,65.8575,66.3136,65.81,66.2851,180523.0
2022-08-08 09:50:00,69.77,69.78,69.52,69.63,348459.0,66.3041,66.3136,66.0666,66.1711,348459.0
2022-08-08 09:55:00,69.65,69.85,69.6,69.83,170177.0,66.1901,66.3802,66.1426,66.3612,170177.0
2022-08-08 10:00:00,69.85,70.03,69.7,69.99,110509.0,66.3802,66.5512,66.2376,66.5132,110509.0
2022-08-08 10:05:00,70.0,70.08,69.92,70.0,189678.0,66.5227,66.5987,66.4467,66.5227,189678.0
2022-08-08 10:10:00,70.0,70.08,69.62,69.67,169177.0,66.5227,66.5987,66.1616,66.2091,169177.0
2022-08-08 10:15:00,69.7,69.74,69.58,69.71,103658.0,66.2376,66.2756,66.1236,66.2471,103658.0
2022-08-08 10:20:00,69.72,70.02,69.72,69.96,155701.0,66.2566,66.5417,66.2566,66.4847,155701.0
2022-08-08 10:25:00,69.96,69.98,69.74,69.95,153755.0,66.4847,66.5037,66.2756,66.4752,153755.0
2022-08-08 10:30:00,69.96,70.19,69.9,70.07,104726.0,66.4847,66.7033,66.4277,66.5892,104726.0
2022-08-08 10:35:00,70.08,70.35,70.08,70.33,37003.0,66.5987,66.8553,66.5987,66.8363,37003.0
2022-08-08 10:40:00,70.33,70.46,70.29,70.46,84518.0,66.8363,66.9599,66.7983,66.9599,84518.0
2022-08-08 10:45:00,70.47,70.48,70.29,70.33,128157.0,66.9694,66.9789,66.7983,66.8363,128157.0
2022-08-08 10:50:00,70.34,70.55,70.34,70.55,128688.0,66.8458,67.0454,66.8458,67.0454,128688.0
2022-08-08 10:55:00,70.55,70.58,70.43,70.5,60674.0,67.0454,67.0739,66.9313,66.9979,60674.0
2022-08-08 11:00:00,70.51,70.57,70.44,70.56,59345.0,67.0074,67.0644,66.9409,67.0549,59345.0
2022-08-08 11:05:00,70.57,70.84,70.54,70.83,91406.0,67.0644,67.321,67.0359,67.3115,91406.0
2022-08-08 11:10:00,70.84,70.88,70.69,70.81,41511.0,67.321,67.359,67.1784,67.2925,41511.0
2022-08-08 11:15:00,70.81,70.84,70.51,70.58,95292.0,67.2925,67.321,67.0074,67.0739,95292.0
2022-08-08 11:20:00,70.58,70.77,70.57,70.61,74017.0,67.0739,67.2545,67.0644,67.1024,74017.0
2022-08-08 11:25:00,70.63,70.64,70.45,70.47,92094.0,67.1214,67.1309,66.9504,66.9694,92094.0
2022-08-08 11:30:00,70.48,70.56,70.42,70.44,53092.0,66.9789,67.0549,66.9218,66.9409,53092.0
2022-08-08 11:35:00,70.43,70.48,70.06,70.08,96897.0,66.9313,66.9789,66.5797,66.5987,96897.0
2022-08-08 11:40:00,70.09,70.14,69.64,69.66,134839.0,66.6082,66.6558,66.1806,66.1996,134839.0
2022-08-08 11:45:00,69.65,70.04,69.63,69.98,104530.0,66.1901,66.5607,66.1711,66.5037,104530.0
2022-08-08 11:50:00,70.0,70.14,69.94,70.14,82635.0,66.5227,66.6558,66.4657,66.6558,82635.0
2022-08-08 11:55:00,70.13,70.21,70.1,70.15,40028.0,66.6463,66.7223,66.6177,66.6653,40028.0
2022-08-08 12:00:00,70.15,70.18,70.09,70.14,40277.0,66.6653,66.6938,66.6082,66.6558,40277.0
2022-08-08 12:05:00,70.13,70.14,69.77,69.78,68486.0,66.6463,66.6558,66.3041,66.3136,68486.0
2022-08-08 12:10:00,69.83,69.88,69.72,69.78,22339.0,66.3612,66.4087,66.2566,66.3136,22339.0
2022-08-08 12:15:00,69.8,69.83,69.42,69.56,47029.0,66.3326,66.3612,65.9715,66.1046,47029.0
2022-08-08 12:20:00,69.55,69.66,69.49,69.62,46311.0,66.0951,66.1996,66.038,66.1616,46311.0
2022-08-08 12:25:00,69.61,69.64,69.36,69.38,44132.0,66.1521,66.1806,65.9145,65.9335,44132.0
2022-08-08 12:30:00,69.39,69.5,69.38,69.49,50076.0,65.943,66.0475,65.9335,66.038,50076.0
2022-08-08 12:35:00,69.5,69.51,69.25,69.34,29134.0,66.0475,66.0571,65.81,65.8955,29134.0
2022-08-08 12:40:00,69.34,69.45,69.3,69.44,50807.0,65.8955,66.0,65.8575,65.9905,50807.0
2022-08-08 12:45:00,69.45,69.46,69.27,69.31,88285.0,66.0,66.0095,65.829,65.867,88285.0
2022-08-08 12:50:00,69.32,69.44,69.31,69.43,48556.0,65.8765,65.9905,65.867,65.981,48556.0
2022-08-08 12:55:00,69.42,69.42,69.29,69.37,18511.0,65.9715,65.9715,65.848,65.924,18511.0
2022-08-08 13:00:00,69.34,69.37,69.27,69.28,19171.0,65.8955,65.924,65.829,65.8385,19171.0
2022-08-08 13:05:00,69.28,69.42,69.28,69.33,31686.0,65.8385,65.9715,65.8385,65.886,31686.0
2022-08-08 13:10:00,69.31,69.45,69.31,69.41,31357.0,65.867,66.0,65.867,65.962,31357.0
2022-08-08 13:15:00,69.41,69.53,69.4,69.46,45283.0,65.962,66.0761,65.9525,66.0095,45283.0
2022-08-08 13:20:00,69.48,69.49,69.25,69.38,20504.0,66.0285,66.038,65.81,65.9335,20504.0
2022-08-08 13:25:00,69.39,69.4,69.23,69.23,22777.0,65.943,65.9525,65.791,65.791,22777.0
2022-08-08 13:30:00,69.23,69.37,69.23,69.33,19770.0,65.791,65.924,65.791,65.886,19770.0
2022-08-08 13:35:00,69.32,69.34,69.18,69.23,16667.0,65.8765,65.8955,65.7434,65.791,16667.0
2022-08-08 13:40:00,69.24,69.36,69.22,69.32,24130.0,65.8005,65.9145,65.7815,65.8765,24130.0
2022-08-08 13:45:00,69.34,69.41,69.33,69.38,23899.0,65.8955,65.962,65.886,65.9335,23899.0
2022-08-08 13:50:00,69.37,69.46,69.36,69.44,30088.0,65.924,66.0095,65.9145,65.9905,30088.0
2022-08-08 13:55:00,69.43,69.56,69.43,69.53,41327.0,65.981,66.1046,65.981,66.0761,41327.0
2022-08-08 14:00:00,69.53,69.54,69.27,69.28,23980.0,66.0761,66.0856,65.829,65.8385,23980.0
2022-08-08 14:05:00,69.29,69.5,69.18,69.47,29804.0,65.848,66.0475,65.7434,66.019,29804.0
2022-08-08 14:10:00,69.47,69.49,69.4,69.44,18390.0,66.019,66.038,65.9525,65.9905,18390.0
2022-08-08 14:15:00,69.44,69.5,69.36,69.49,22371.0,65.9905,66.0475,65.9145,66.038,22371.0
2022-08-08 14:20:00,69.48,69.5,69.42,69.47,18349.0,66.0285,66.0475,65.9715,66.019,18349.0
2022-08-08 14:25:00,69.47,69.5,69.36,69.41,48114.0,66.019,66.0475,65.9145,65.962,48114.0
2022-08-08 14:30:00,69.4,69.45,69.31,69.38,29382.0,65.9525,66.0,65.867,65.9335,29382.0
2022-08-08 14:35:00,69.38,69.38,69.22,69.24,27361.0,65.9335,65.9335,65.7815,65.8005,27361.0
2022-08-08 14:40:00,69.25,69.32,69.19,69.22,21177.0,65.81,65.8765,65.7529,65.7815,21177.0
2022-08-08 14:45:00,69.22,69.24,69.06,69.12,53496.0,65.7815,65.8005,65.6294,65.6864,53496.0
2022-08-08 14:50:00,69.11,69.12,68.9,68.9,16954.0,65.6769,65.6864,65.4774,65.4774,16954.0
2022-08-08 14:55:00,68.9,69.13,68.9,69.06,38543.0,65.4774,65.6959,65.4774,65.6294,38543.0
2022-08-08 15:00:00,69.08,69.11,68.99,69.09,61625.0,65.6484,65.6769,65.5629,65.6579,61625.0
2022-08-08 15:05:00,69.09,69.13,69.06,69.12,56149.0,65.6579,65.6959,65.6294,65.6864,56149.0
2022-08-08 15:10:00,69.12,69.23,69.07,69.22,73954.0,65.6864,65.791,65.6389,65.7815,73954.0
2022-08-08 15:15:00,69.22,69.23,69.0,69.06,49680.0,65.7815,65.791,65.5724,65.6294,49680.0
2022-08-08 15:20:00,69.06,69.27,69.05,69.23,79570.0,65.6294,65.829,65.6199,65.791,79570.0
2022-08-08 15:25:00,69.23,69.32,69.2,69.2,44181.0,65.791,65.8765,65.7625,65.7625,44181.0
2022-08-08 15:30:00,69.19,69.26,69.11,69.25,72283.0,65.7529,65.8195,65.6769,65.81,72283.0
2022-08-08 15:35:00,69.25,69.42,69.22,69.41,106950.0,65.81,65.9715,65.7815,65.962,106950.0
2022-08-08 15:40:00,69.42,69.44,69.36,69.38,66379.0,65.9715,65.9905,65.9145,65.9335,66379.0
2022-08-08 15:45:00,69.38,69.4,69.31,69.35,74429.0,65.9335,65.9525,65.867,65.905,74429.0
2022-08-08 15:50:00,69.34,69.43,69.34,69.4,161998.0,65.8955,65.981,65.8955,65.9525,161998.0
2022-08-08 15:55:00,69.4,69.42,69.31,69.32,176976.0,65.9525,65.9715,65.867,65.8765,176976.0
2022-08-09 09:30:00,68.6,69.01,67.99,68.1,167682.0,65.1923,65.5819,64.6126,64.7171,167682.0
2022-08-09 09:35:00,68.11,68.37,67.97,68.23,117860.0,64.7266,64.9737,64.5936,64.8406,117860.0
2022-08-09 09:40:00,68.25,68.36,68.02,68.14,111611.0,64.8596,64.9642,64.6411,64.7551,111611.0
2022-08-09 09:45:00,68.15,68.18,67.82,67.86,80008.0,64.7646,64.7931,64.451,64.489,80008.0
2022-08-09 09:50:00,67.87,68.06,67.63,67.63,171271.0,64.4985,64.6791,64.2704,64.2704,171271.0
2022-08-09 09:55:00,67.63,67.67,67.44,67.59,135607.0,64.2704,64.3085,64.0899,64.2324,135607.0
2022-08-09 10:00:00,67.56,67.56,67.08,67.16,107892.0,64.2039,64.2039,63.7478,63.8238,107892.0
2022-08-09 10:05:00,67.16,67.26,66.81,66.81,129965.0,63.8238,63.9188,63.4912,63.4912,129965.0
2022-08-09 10:10:00,66.81,67.29,66.78,67.19,165318.0,63.4912,63.9473,63.4627,63.8523,165318.0
2022-08-09 10:15:00,67.19,67.51,67.08,67.33,140742.0,63.8523,64.1564,63.7478,63.9853,140742.0
2022-08-09 10:20:00,67.33,67.49,67.18,67.18,38828.0,63.9853,64.1374,63.8428,63.8428,38828.0
2022-08-09 10:25:00,67.19,67.31,67.03,67.17,22886.0,63.8523,63.9663,63.7002,63.8333,22886.0
2022-08-09 10:30:00,67.17,67.23,67.02,67.19,17272.0,63.8333,63.8903,63.6907,63.8523,17272.0
2022-08-09 10:35:00,67.16,67.16,66.71,66.84,125221.0,63.8238,63.8238,63.3961,63.5197,125221.0
2022-08-09 10:40:00,66.83,66.93,66.72,66.87,51257.0,63.5102,63.6052,63.4056,63.5482,51257.0
2022-08-09 10:45:00,66.86,66.96,66.77,66.95,18871.0,63.5387,63.6337,63.4532,63.6242,18871.0
2022-08-09 10:50:00,66.96,67.09,66.85,66.86,86142.0,63.6337,63.7573,63.5292,63.5387,86142.0
2022-08-09 10:55:00,66.86,66.89,66.75,66.78,12166.0,63.5387,63.5672,63.4342,63.4627,12166.0
2022-08-09 11:00:00,66.77,66.77,66.39,66.4,73617.0,63.4532,63.4532,63.092,63.1015,73617.0
2022-08-09 11:05:00,66.4,66.61,66.35,66.54,107266.0,63.1015,63.3011,63.054,63.2346,107266.0
2022-08-09 11:10:00,66.53,66.79,66.53,66.79,24462.0,63.2251,63.4722,63.2251,63.4722,24462.0
2022-08-09 11:15:00,66.8,67.03,66.76,66.96,61858.0,63.4817,63.7002,63.4437,63.6337,61858.0
2022-08-09 11:20:00,66.97,67.0,66.9,66.93,11899.0,63.6432,63.6717,63.5767,63.6052,11899.0
2022-08-09 11:25:00,66.92,66.98,66.77,66.84,37329.0,63.5957,63.6527,63.4532,63.5197,37329.0
2022-08-09 11:30:00,66.85,66.88,66.7,66.75,20899.0,63.5292,63.5577,63.3866,63.4342,20899.0
2022-08-09 11:35:00,66.74,66.83,66.69,66.76,16143.0,63.4247,63.5102,63.3771,63.4437,16143.0
2022-08-09 11:40:00,66.75,66.85,66.69,66.7,19056.0,63.4342,63.5292,63.3771,63.3866,19056.0
2022-08-09 11:45:00,66.69,66.81,66.68,66.75,35981.0,63.3771,63.4912,63.3676,63.4342,35981.0
2022-08-09 11:50:00,66.72,66.8,66.62,66.78,37133.0,63.4056,63.4817,63.3106,63.4627,37133.0
2022-08-09 11:55:00,66.77,66.79,66.6,66.61,17286.0,63.4532,63.4722,63.2916,63.3011,17286.0
2022-08-09 12:00:00,66.6,66.64,66.4,66.54,78056.0,63.2916,63.3296,63.1015,63.2346,78056.0
2022-08-09 12:05:00,66.53,66.66,66.51,66.57,24956.0,63.2251,63.3486,63.2061,63.2631,24956.0
2022-08-09 12:10:00,66.57,66.66,66.55,66.6,18403.0,63.2631,63.3486,63.2441,63.2916,18403.0
2022-08-09 12:15:00,66.62,66.67,66.59,66.64,12003.0,63.3106,63.3581,63.2821,63.3296,12003.0
2022-08-09 12:20:00,66.64,66.71,66.58,66.62,17001.0,63.3296,63.3961,63.2726,63.3106,17001.0
2022-08-09 12:25:00,66.61,66.7,66.54,66.55,11121.0,63.3011,63.3866,63.2346,63.2441,11121.0
2022-08-09 12:30:00,66.54,66.62,66.54,66.6,13080.0,63.2346,63.3106,63.2346,63.2916,13080.0
2022-08-09 12:35:00,66.58,66.76,66.54,66.75,55048.0,63.2726,63.4437,63.2346,63.4342,55048.0
2022-08-09 12:40:00,66.75,66.75,66.67,66.71,21525.0,63.4342,63.4342,63.3581,63.3961,21525.0
2022-08-09 12:45:00,66.72,66.78,66.65,66.76,15727.0,63.4056,63.4627,63.3391,63.4437,15727.0
2022-08-09 12:50:00,66.76,66.78,66.7,66.73,24654.0,63.4437,63.4627,63.3866,63.4151,24654.0
2022-08-09 12:55:00,66.74,66.86,66.74,66.82,51421.0,63.4247,63.5387,63.4247,63.5007,51421.0
2022-08-09 13:00:00,66.81,66.88,66.76,66.79,43243.0,63.4912,63.5577,63.4437,63.4722,43243.0
2022-08-09 13:05:00,66.8,66.83,66.67,66.76,44737.0,63.4817,63.5102,63.3581,63.4437,44737.0
2022-08-09 13:10:00,66.74,66.81,66.68,66.78,36727.0,63.4247,63.4912,63.3676,63.4627,36727.0
2022-08-09 13:15:00,66.78,66.85,66.72,66.73,31923.0,63.4627,63.5292,63.4056,63.4151,31923.0
2022-08-09 13:20:00,66.73,66.76,66.69,66.72,15345.0,63.4151,63.4437,63.3771,63.4056,15345.0
2022-08-09 13:25:00,66.73,66.75,66.66,66.69,25366.0,63.4151,63.4342,63.3486,63.3771,25366.0
2022-08-09 13:30:00,66.69,66.7,66.56,66.58,10980.0,63.3771,63.3866,63.2536,63.2726,10980.0
2022-08-09 13:35:00,66.58,66.58,66.51,66.54,12117.0,63.2726,63.2726,63.2061,63.2346,12117.0
2022-08-09 13:40:00,66.54,66.57,66.47,66.53,17735.0,63.2346,63.2631,63.1681,63.2251,17735.0
2022-08-09 13:45:00,66.52,66.55,66.45,66.55,13235.0,63.2156,63.2441,63.1491,63.2441,13235.0
2022-08-09 13:50:00,66.55,66.59,66.53,66.57,6848.0,63.2441,63.2821,63.2251,63.2631,6848.0
2022-08-09 13:55:00,66.57,66.76,66.57,66.71,39770.0,63.2631,63.4437,63.2631,63.3961,39770.0
2022-08-09 14:00:00,66.72,66.78,66.71,66.71,6519.0,63.4056,63.4627,63.3961,63.3961,6519.0
2022-08-09 14:05:00,66.71,66.78,66.71,66.72,8599.0,63.3961,63.4627,63.3961,63.4056,8599.0
2022-08-09 14:10:00,66.72,66.72,66.66,66.67,40950.0,63.4056,63.4056,63.3486,63.3581,40950.0
2022-08-09 14:15:00,66.67,66.68,66.55,66.58,14694.0,63.3581,63.3676,63.2441,63.2726,14694.0
2022-08-09 14:20:00,66.59,66.64,66.57,66.59,18155.0,63.2821,63.3296,63.2631,63.2821,18155.0
2022-08-09 14:25:00,66.59,66.64,66.55,66.59,23157.0,63.2821,63.3296,63.2441,63.2821,23157.0
2022-08-09 14:30:00,66.58,66.68,66.57,66.66,29679.0,63.2726,63.3676,63.2631,63.3486,29679.0
2022-08-09 14:35:00,66.66,66.69,66.63,66.67,15312.0,63.3486,63.3771,63.3201,63.3581,15312.0
2022-08-09 14:40:00,66.68,66.71,66.64,66.7,9416.0,63.3676,63.3961,63.3296,63.3866,9416.0
2022-08-09 14:45:00,66.71,66.78,66.7,66.77,15734.0,63.3961,63.4627,63.3866,63.4532,15734.0
2022-08-09 14:50:00,66.77,66.89,66.75,66.84,54141.0,63.4532,63.5672,63.4342,63.5197,54141.0
2022-08-09 14:55:00,66.81,66.85,66.73,66.74,17511.0,63.4912,63.5292,63.4151,63.4247,17511.0
2022-08-09 15:00:00,66.74,66.77,66.6,66.62,34924.0,63.4247,63.4532,63.2916,63.3106,34924.0
2022-08-09 15:05:00,66.62,66.64,66.57,66.59,10291.0,63.3106,63.3296,63.2631,63.2821,10291.0
2022-08-09 15:10:00,66.58,66.61,66.54,66.54,21946.0,63.2726,63.3011,63.2346,63.2346,21946.0
2022-08-09 15:15:00,66.55,66.6,66.54,66.59,42610.0,63.2441,63.2916,63.2346,63.2821,42610.0
2022-08-09 15:20:00,66.58,66.63,66.55,66.61,14664.0,63.2726,63.3201,63.2441,63.3011,14664.0
2022-08-09 15:25:00,66.62,66.62,66.52,66.54,45008.0,63.3106,63.3106,63.2156,63.2346,45008.0
2022-08-09 15:30:00,66.53,66.55,66.5,66.51,15326.0,63.2251,63.2441,63.1966,63.2061,15326.0
2022-08-09 15:35:00,66.53,66.53,66.44,66.45,22553.0,63.2251,63.2251,63.1396,63.1491,22553.0
2022-08-09 15:40:00,66.44,66.56,66.44,66.48,49991.0,63.1396,63.2536,63.1396,63.1776,49991.0
2022-08-09 15:45:00,66.48,66.56,66.47,66.56,24166.0,63.1776,63.2536,63.1681,63.2536,24166.0
2022-08-09 15:50:00,66.56,66.62,66.55,66.62,90487.0,63.2536,63.3106,63.2441,63.3106,90487.0
2022-08-09 15:55:00,66.62,66.69,66.54,66.69,186594.0,63.3106,63.3771,63.2346,63.3771,186594.0
2022-08-10 09:30:00,68.67,69.31,68.49,68.94,353129.0,65.2588,65.867,65.0877,65.5154,353129.0
2022-08-10 09:35:00,68.96,69.09,68.76,68.79,135016.0,65.5344,65.6579,65.3443,65.3728,135016.0
2022-08-10 09:40:00,68.8,68.94,68.51,68.89,131188.0,65.3823,65.5154,65.1067,65.4679,131188.0
2022-08-10 09:45:00,68.91,69.14,68.8,69.0,122942.0,65.4869,65.7054,65.3823,65.5724,122942.0
2022-08-10 09:50:00,69.01,69.06,68.56,68.61,37935.0,65.5819,65.6294,65.1542,65.2018,37935.0
2022-08-10 09:55:00,68.6,68.7,68.43,68.5,27388.0,65.1923,65.2873,65.0307,65.0972,27388.0
2022-08-10 10:00:00,68.51,68.87,68.46,68.72,46659.0,65.1067,65.4488,65.0592,65.3063,46659.0
2022-08-10 10:05:00,68.75,68.77,68.52,68.58,24208.0,65.3348,65.3538,65.1162,65.1732,24208.0
2022-08-10 10:10:00,68.6,68.73,68.57,68.62,48813.0,65.1923,65.3158,65.1637,65.2113,48813.0
2022-08-10 10:15:00,68.63,68.67,68.3,68.33,106505.0,65.2208,65.2588,64.9072,64.9357,106505.0
2022-08-10 10:20:00,68.31,68.5,68.07,68.43,115389.0,64.9167,65.0972,64.6886,65.0307,115389.0
2022-08-10 10:25:00,68.43,68.59,68.43,68.57,11119.0,65.0307,65.1828,65.0307,65.1637,11119.0
2022-08-10 10:30:00,68.6,68.94,68.44,68.87,54416.0,65.1923,65.5154,65.0402,65.4488,54416.0
2022-08-10 10:35:00,68.89,68.99,68.85,68.9,16152.0,65.4679,65.5629,65.4298,65.4774,16152.0
2022-08-10 10:40:00,68.89,69.01,68.87,68.9,13660.0,65.4679,65.5819,65.4488,65.4774,13660.0
2022-08-10 10:45:00,68.9,68.97,68.82,68.87,49942.0,65.4774,65.5439,65.4013,65.4488,49942.0
2022-08-10 10:50:00,68.9,69.07,68.88,69.05,18231.0,65.4774,65.6389,65.4583,65.6199,18231.0
2022-08-10 10:55:00,69.04,69.07,68.95,69.01,13184.0,65.6104,65.6389,65.5249,65.5819,13184.0
2022-08-10 11:00:00,69.02,69.42,69.02,69.4,103814.0,65.5914,65.9715,65.5914,65.9525,103814.0
2022-08-10 11:05:00,69.41,69.56,69.29,69.31,108396.0,65.962,66.1046,65.848,65.867,108396.0
2022-08-10 11:10:00,69.29,69.3,69.09,69.16,88465.0,65.848,65.8575,65.6579,65.7244,88465.0
2022-08-10 11:15:00,69.12,69.14,68.93,69.08,52513.0,65.6864,65.7054,65.5059,65.6484,52513.0
2022-08-10 11:20:00,69.06,69.25,69.06,69.21,85671.0,65.6294,65.81,65.6294,65.772,85671.0
2022-08-10 11:25:00,69.19,69.28,69.13,69.21,48586.0,65.7529,65.8385,65.6959,65.772,48586.0
2022-08-10 11:30:00,69.23,69.25,69.18,69.18,19373.0,65.791,65.81,65.7434,65.7434,19373.0
2022-08-10 11:35:00,69.15,69.15,69.03,69.05,48265.0,65.7149,65.7149,65.6009,65.6199,48265.0
2022-08-10 11:40:00,69.06,69.17,69.06,69.1,7444.0,65.6294,65.7339,65.6294,65.6674,7444.0
2022-08-10 11:45:00,69.11,69.25,69.11,69.25,11887.0,65.6769,65.81,65.6769,65.81,11887.0
2022-08-10 11:50:00,69.24,69.31,69.18,69.29,14921.0,65.8005,65.867,65.7434,65.848,14921.0
2022-08-10 11:55:00,69.3,69.31,69.26,69.29,15001.0,65.8575,65.867,65.8195,65.848,15001.0
2022-08-10 12:00:00,69.28,69.35,69.27,69.33,17454.0,65.8385,65.905,65.829,65.886,17454.0
2022-08-10 12:05:00,69.34,69.34,69.2,69.25,32123.0,65.8955,65.8955,65.7625,65.81,32123.0
2022-08-10 12:10:00,69.24,69.36,69.22,69.34,19463.0,65.8005,65.9145,65.7815,65.8955,19463.0
2022-08-10 12:15:00,69.34,69.35,69.08,69.1,21138.0,65.8955,65.905,65.6484,65.6674,21138.0
2022-08-10 12:20:00,69.08,69.15,68.94,69.13,105155.0,65.6484,65.7149,65.5154,65.6959,105155.0
2022-08-10 12:25:00,69.13,69.21,69.08,69.2,40193.0,65.6959,65.772,65.6484,65.7625,40193.0
2022-08-10 12:30:00,69.2,69.22,69.15,69.2,5292.0,65.7625,65.7815,65.7149,65.7625,5292.0
2022-08-10 12:35:00,69.2,69.22,69.17,69.2,12423.0,65.7625,65.7815,65.7339,65.7625,12423.0
2022-08-10 12:40:00,69.19,69.24,69.12,69.13,11280.0,65.7529,65.8005,65.6864,65.6959,11280.0
2022-08-10 12:45:00,69.12,69.12,69.02,69.08,5921.0,65.6864,65.6864,65.5914,65.6484,5921.0
2022-08-10 12:50:00,69.08,69.16,69.05,69.15,7055.0,65.6484,65.7244,65.6199,65.7149,7055.0
2022-08-10 12:55:00,69.15,69.18,69.11,69.18,14411.0,65.7149,65.7434,65.6769,65.7434,14411.0
2022-08-10 13:00:00,69.17,69.17,69.07,69.14,10058.0,65.7339,65.7339,65.6389,65.7054,10058.0
2022-08-10 13:05:00,69.12,69.2,69.1,69.19,35284.0,65.6864,65.7625,65.6674,65.7529,35284.0
2022-08-10 13:10:00,69.18,69.19,69.14,69.17,6048.0,65.7434,65.7529,65.7054,65.7339,6048.0
2022-08-10 13:15:00,69.16,69.2,69.11,69.15,7563.0,65.7244,65.7625,65.6769,65.7149,7563.0
2022-08-10 13:20:00,69.16,69.17,69.12,69.16,4861.0,65.7244,65.7339,65.6864,65.7244,4861.0
2022-08-10 13:25:00,69.14,69.15,69.04,69.06,18505.0,65.7054,65.7149,65.6104,65.6294,18505.0
2022-08-10 13:30:00,69.05,69.07,68.92,69.0,27586.0,65.6199,65.6389,65.4964,65.5724,27586.0
2022-08-10 13:35:00,69.01,69.05,68.96,69.03,5958.0,65.5819,65.6199,65.5344,65.6009,5958.0
2022-08-10 13:40:00,69.03,69.04,68.98,69.0,6069.0,65.6009,65.6104,65.5534,65.5724,6069.0
2022-08-10 13:45:00,69.0,69.13,69.0,69.12,11635.0,65.5724,65.6959,65.5724,65.6864,11635.0
2022-08-10 13:50:00,69.12,69.18,69.08,69.16,45745.0,65.6864,65.7434,65.6484,65.7244,45745.0
2022-08-10 13:55:00,69.15,69.15,69.07,69.14,18780.0,65.7149,65.7149,65.6389,65.7054,18780.0
2022-08-10 14:00:00,69.14,69.18,69.1,69.18,6000.0,65.7054,65.7434,65.6674,65.7434,6000.0
2022-08-10 14:05:00,69.19,69.19,68.98,68.99,12257.0,65.7529,65.7529,65.5534,65.5629,12257.0
2022-08-10 14:10:00,68.98,69.06,68.97,68.98,6448.0,65.5534,65.6294,65.5439,65.5534,6448.0
2022-08-10 14:15:00,68.98,69.04,68.95,68.98,38457.0,65.5534,65.6104,65.5249,65.5534,38457.0
2022-08-10 14:20:00,68.96,69.02,68.94,69.01,10784.0,65.5344,65.5914,65.5154,65.5819,10784.0
2022-08-10 14:25:00,69.02,69.03,68.99,69.02,5984.0,65.5914,65.6009,65.5629,65.5914,5984.0
2022-08-10 14:30:00,69.03,69.06,68.91,69.03,38802.0,65.6009,65.6294,65.4869,65.6009,38802.0
2022-08-10 14:35:00,69.02,69.04,68.99,69.0,8962.0,65.5914,65.6104,65.5629,65.5724,8962.0
2022-08-10 14:40:00,69.0,69.04,68.97,69.0,6706.0,65.5724,65.6104,65.5439,65.5724,6706.0
2022-08-10 14:45:00,69.01,69.04,68.87,68.88,18785.0,65.5819,65.6104,65.4488,65.4583,18785.0
2022-08-10 14:50:00,68.87,68.9,68.83,68.88,45830.0,65.4488,65.4774,65.4108,65.4583,45830.0
2022-08-10 14:55:00,68.87,68.89,68.81,68.81,3411.0,65.4488,65.4679,65.3918,65.3918,3411.0
2022-08-10 15:00:00,68.81,68.86,68.75,68.86,14627.0,65.3918,65.4393,65.3348,65.4393,14627.0
2022-08-10 15:05:00,68.87,68.89,68.77,68.77,10802.0,65.4488,65.4679,65.3538,65.3538,10802.0
2022-08-10 15:10:00,68.75,68.84,68.75,68.82,10922.0,65.3348,65.4203,65.3348,65.4013,10922.0
2022-08-10 15:15:00,68.82,68.86,68.79,68.83,16691.0,65.4013,65.4393,65.3728,65.4108,16691.0
2022-08-10 15:20:00,68.83,68.89,68.81,68.87,12159.0,65.4108,65.4679,65.3918,65.4488,12159.0
2022-08-10 15:25:00,68.88,68.9,68.84,68.9,12154.0,65.4583,65.4774,65.4203,65.4774,12154.0
2022-08-10 15:30:00,68.89,68.93,68.86,68.88,17441.0,65.4679,65.5059,65.4393,65.4583,17441.0
2022-08-10 15:35:00,68.87,68.93,68.86,68.9,34996.0,65.4488,65.5059,65.4393,65.4774,34996.0
2022-08-10 15:40:00,68.9,68.92,68.85,68.91,27102.0,65.4774,65.4964,65.4298,65.4869,27102.0
2022-08-10 15:45:00,68.92,68.92,68.78,68.81,53422.0,65.4964,65.4964,65.3633,65.3918,53422.0
2022-08-10 15:50:00,68.81,68.91,68.78,68.89,68289.0,65.3918,65.4869,65.3633,65.4679,68289.0
2022-08-10 15:55:00,68.89,68.91,68.82,68.88,179527.0,65.4679,65.4869,65.4013,65.4583,179527.0
2022-08-11 09:30:00,70.0,70.85,69.96,70.41,96986.0,66.5227,67.3305,66.4847,66.9123,96986.0
2022-08-11 09:35:00,70.37,70.64,70.28,70.4,75952.0,66.8743,67.1309,66.7888,66.9028,75952.0
2022-08-11 09:40:00,70.43,70.87,70.42,70.42,107710.0,66.9313,67.3495,66.9218,66.9218,107710.0
2022-08-11 09:45:00,70.45,70.95,70.26,70.82,162894.0,66.9504,67.4255,66.7698,67.302,162894.0
2022-08-11 09:50:00,70.82,71.06,70.79,70.99,154506.0,67.302,67.5301,67.2735,67.4635,154506.0
2022-08-11 09:55:00,70.99,71.26,70.94,71.11,184576.0,67.4635,67.7201,67.416,67.5776,184576.0
2022-08-11 10:00:00,71.13,71.35,71.05,71.34,137486.0,67.5966,67.8056,67.5206,67.7961,137486.0
2022-08-11 10:05:00,71.34,71.4,71.25,71.37,96987.0,67.7961,67.8532,67.7106,67.8247,96987.0
2022-08-11 10:10:00,71.37,71.61,71.37,71.58,60959.0,67.8247,68.0527,67.8247,68.0242,60959.0
2022-08-11 10:15:00,71.58,71.89,71.56,71.84,108504.0,68.0242,68.3188,68.0052,68.2713,108504.0
2022-08-11 10:20:00,71.87,71.87,71.25,71.27,121183.0,68.2998,68.2998,67.7106,67.7296,121183.0
2022-08-11 10:25:00,71.28,71.46,71.24,71.44,82462.0,67.7391,67.9102,67.7011,67.8912,82462.0
2022-08-11 10:30:00,71.44,71.75,71.44,71.66,187272.0,67.8912,68.1858,67.8912,68.1002,187272.0
2022-08-11 10:35:00,71.66,71.73,71.46,71.48,54727.0,68.1002,68.1668,67.9102,67.9292,54727.0
2022-08-11 10:40:00,71.47,71.51,71.17,71.27,89300.0,67.9197,67.9577,67.6346,67.7296,89300.0
2022-08-11 10:45:00,71.28,71.32,71.18,71.3,28910.0,67.7391,67.7771,67.6441,67.7581,28910.0
2022-08-11 10:50:00,71.31,71.48,71.27,71.47,70060.0,67.7676,67.9292,67.7296,67.9197,70060.0
2022-08-11 10:55:00,71.46,71.5,71.39,71.39,10203.0,67.9102,67.9482,67.8437,67.8437,10203.0
2022-08-11 11:00:00,71.42,71.47,71.23,71.3,22844.0,67.8722,67.9197,67.6916,67.7581,22844.0
2022-08-11 11:05:00,71.29,71.3,70.68,70.77,67302.0,67.7486,67.7581,67.1689,67.2545,67302.0
2022-08-11 11:10:00,70.76,70.83,70.61,70.74,74164.0,67.245,67.3115,67.1024,67.226,74164.0
2022-08-11 11:15:00,70.72,70.8,70.36,70.36,19761.0,67.2069,67.283,66.8648,66.8648,19761.0
2022-08-11 11:20:00,70.34,70.48,70.18,70.48,248785.0,66.8458,66.9789,66.6938,66.9789,248785.0
2022-08-11 11:25:00,70.47,70.69,70.4,70.65,59006.0,66.9694,67.1784,66.9028,67.1404,59006.0
2022-08-11 11:30:00,70.64,70.64,70.51,70.51,17641.0,67.1309,67.1309,67.0074,67.0074,17641.0
2022-08-11 11:35:00,70.5,70.57,70.39,70.4,70479.0,66.9979,67.0644,66.8933,66.9028,70479.0
2022-08-11 11:40:00,70.42,70.57,70.41,70.43,18367.0,66.9218,67.0644,66.9123,66.9313,18367.0
2022-08-11 11:45:00,70.41,70.41,70.13,70.16,54002.0,66.9123,66.9123,66.6463,66.6748,54002.0
2022-08-11 11:50:00,70.18,70.23,69.94,70.15,75812.0,66.6938,66.7413,66.4657,66.6653,75812.0
2022-08-11 11:55:00,70.18,70.24,70.09,70.15,11239.0,66.6938,66.7508,66.6082,66.6653,11239.0
2022-08-11 12:00:00,70.18,70.33,70.15,70.27,39518.0,66.6938,66.8363,66.6653,66.7793,39518.0
2022-08-11 12:05:00,70.27,70.28,70.1,70.14,41496.0,66.7793,66.7888,66.6177,66.6558,41496.0
2022-08-11 12:10:00,70.12,70.16,69.98,70.05,12114.0,66.6367,66.6748,66.5037,66.5702,12114.0
2022-08-11 12:15:00,70.06,70.19,69.97,70.1,16229.0,66.5797,66.7033,66.4942,66.6177,16229.0
2022-08-11 12:20:00,70.11,70.2,70.02,70.15,16511.0,66.6272,66.7128,66.5417,66.6653,16511.0
2022-08-11 12:25:00,70.14,70.3,70.11,70.3,38559.0,66.6558,66.8078,66.6272,66.8078,38559.0
2022-08-11 12:30:00,70.29,70.53,70.29,70.49,41759.0,66.7983,67.0264,66.7983,66.9884,41759.0
2022-08-11 12:35:00,70.46,70.53,70.46,70.46,19963.0,66.9599,67.0264,66.9599,66.9599,19963.0
2022-08-11 12:40:00,70.45,70.48,70.4,70.42,15675.0,66.9504,66.9789,66.9028,66.9218,15675.0
2022-08-11 12:45:00,70.4,70.41,70.29,70.41,13905.0,66.9028,66.9123,66.7983,66.9123,13905.0
2022-08-11 12:50:00,70.4,70.52,70.39,70.51,9306.0,66.9028,67.0169,66.8933,67.0074,9306.0
2022-08-11 12:55:00,70.52,70.58,70.5,70.55,17402.0,67.0169,67.0739,66.9979,67.0454,17402.0
2022-08-11 13:00:00,70.58,70.6,70.44,70.46,13769.0,67.0739,67.0929,66.9409,66.9599,13769.0
2022-08-11 13:05:00,70.46,70.55,70.46,70.47,37729.0,66.9599,67.0454,66.9599,66.9694,37729.0
2022-08-11 13:10:00,70.48,70.53,70.47,70.5,11848.0,66.9789,67.0264,66.9694,66.9979,11848.0
2022-08-11 13:15:00,70.51,70.69,70.49,70.68,22040.0,67.0074,67.1784,66.9884,67.1689,22040.0
2022-08-11 13:20:00,70.67,70.69,70.61,70.64,12297.0,67.1594,67.1784,67.1024,67.1309,12297.0
2022-08-11 13:25:00,70.62,70.64,70.56,70.59,10241.0,67.1119,67.1309,67.0549,67.0834,10241.0
2022-08-11 13:30:00,70.59,70.64,70.55,70.57,11019.0,67.0834,67.1309,67.0454,67.0644,11019.0
2022-08-11 13:35:00,70.54,70.59,70.49,70.58,39284.0,67.0359,67.0834,66.9884,67.0739,39284.0
2022-08-11 13:40:00,70.57,70.74,70.57,70.71,49036.0,67.0644,67.226,67.0644,67.1974,49036.0
2022-08-11 13:45:00,70.68,70.7,70.56,70.6,12792.0,67.1689,67.1879,67.0549,67.0929,12792.0
2022-08-11 13:50:00,70.61,70.68,70.54,70.56,8764.0,67.1024,67.1689,67.0359,67.0549,8764.0
2022-08-11 13:55:00,70.55,70.55,70.43,70.53,37251.0,67.0454,67.0454,66.9313,67.0264,37251.0
2022-08-11 14:00:00,70.53,70.53,70.35,70.39,27717.0,67.0264,67.0264,66.8553,66.8933,27717.0
2022-08-11 14:05:00,70.39,70.41,70.34,70.4,11805.0,66.8933,66.9123,66.8458,66.9028,11805.0
2022-08-11 14:10:00,70.39,70.43,70.36,70.41,10320.0,66.8933,66.9313,66.8648,66.9123,10320.0
2022-08-11 14:15:00,70.42,70.59,70.37,70.59,63945.0,66.9218,67.0834,66.8743,67.0834,63945.0
2022-08-11 14:20:00,70.58,70.6,70.51,70.56,41590.0,67.0739,67.0929,67.0074,67.0549,41590.0
2022-08-11 14:25:00,70.57,70.61,70.55,70.55,56297.0,67.0644,67.1024,67.0454,67.0454,56297.0
2022-08-11 14:30:00,70.54,70.54,70.34,70.38,39834.0,67.0359,67.0359,66.8458,66.8838,39834.0
2022-08-11 14:35:00,70.38,70.46,70.35,70.42,54163.0,66.8838,66.9599,66.8553,66.9218,54163.0
2022-08-11 14:40:00,70.42,70.43,70.21,70.25,45176.0,66.9218,66.9313,66.7223,66.7603,45176.0
2022-08-11 14:45:00,70.24,70.28,70.15,70.28,33888.0,66.7508,66.7888,66.6653,66.7888,33888.0
2022-08-11 14:50:00,70.27,70.27,70.08,70.1,9127.0,66.7793,66.7793,66.5987,66.6177,9127.0
2022-08-11 14:55:00,70.09,70.2,70.09,70.16,32422.0,66.6082,66.7128,66.6082,66.6748,32422.0
2022-08-11 15:00:00,70.16,70.26,70.13,70.26,21955.0,66.6748,66.7698,66.6463,66.7698,21955.0
2022-08-11 15:05:00,70.25,70.25,70.07,70.15,27278.0,66.7603,66.7603,66.5892,66.6653,27278.0
2022-08-11 15:10:00,70.15,70.16,70.02,70.12,31434.0,66.6653,66.6748,66.5417,66.6367,31434.0
2022-08-11 15:15:00,70.12,70.2,70.09,70.17,41003.0,66.6367,66.7128,66.6082,66.6843,41003.0
2022-08-11 15:20:00,70.18,70.22,70.14,70.15,25175.0,66.6938,66.7318,66.6558,66.6653,25175.0
2022-08-11 15:25:00,70.15,70.25,70.14,70.23,30968.0,66.6653,66.7603,66.6558,66.7413,30968.0
2022-08-11 15:30:00,70.23,70.35,70.17,70.32,60014.0,66.7413,66.8553,66.6843,66.8268,60014.0
2022-08-11 15:35:00,70.31,70.33,70.25,70.27,19968.0,66.8173,66.8363,66.7603,66.7793,19968.0
2022-08-11 15:40:00,70.26,70.35,70.24,70.31,51070.0,66.7698,66.8553,66.7508,66.8173,51070.0
2022-08-11 15:45:00,70.31,70.31,70.16,70.23,34397.0,66.8173,66.8173,66.6748,66.7413,34397.0
2022-08-11 15:50:00,70.22,70.32,70.18,70.3,113811.0,66.7318,66.8268,66.6938,66.8078,113811.0
2022-08-11 15:55:00,70.29,70.3,70.22,70.29,114673.0,66.7983,66.8078,66.7318,66.7983,114673.0
2022-08-12 09:30:00,70.78,71.04,70.1,70.12,135884.0,67.264,67.511,66.6177,66.6367,135884.0
2022-08-12 09:35:00,70.14,70.32,69.86,70.19,64870.0,66.6558,66.8268,66.3897,66.7033,64870.0
2022-08-12 09:40:00,70.21,70.62,70.21,70.37,27668.0,66.7223,67.1119,66.7223,66.8743,27668.0
2022-08-12 09:45:00,70.37,70.49,70.16,70.24,39937.0,66.8743,66.9884,66.6748,66.7508,39937.0
2022-08-12 09:50:00,70.25,70.61,70.23,70.37,33510.0,66.7603,67.1024,66.7413,66.8743,33510.0
2022-08-12 09:55:00,70.35,70.36,70.18,70.25,42259.0,66.8553,66.8648,66.6938,66.7603,42259.0
2022-08-12 10:00:00,70.23,70.24,69.78,69.98,138067.0,66.7413,66.7508,66.3136,66.5037,138067.0
2022-08-12 10:05:00,69.98,70.2,69.9,70.09,28620.0,66.5037,66.7128,66.4277,66.6082,28620.0
2022-08-12 10:10:00,70.09,70.46,70.09,70.19,49876.0,66.6082,66.9599,66.6082,66.7033,49876.0
2022-08-12 10:15:00,70.18,70.55,70.15,70.55,38480.0,66.6938,67.0454,66.6653,67.0454,38480.0
2022-08-12 10:20:00,70.49,70.68,70.41,70.44,76118.0,66.9884,67.1689,66.9123,66.9409,76118.0
2022-08-12 10:25:00,70.44,70.46,70.29,70.42,23159.0,66.9409,66.9599,66.7983,66.9218,23159.0
2022-08-12 10:30:00,70.38,70.53,70.31,70.32,29796.0,66.8838,67.0264,66.8173,66.8268,29796.0
2022-08-12 10:35:00,70.33,70.42,70.16,70.21,30028.0,66.8363,66.9218,66.6748,66.7223,30028.0
2022-08-12 10:40:00,70.21,70.26,70.05,70.05,123016.0,66.7223,66.7698,66.5702,66.5702,123016.0
2022-08-12 10:45:00,70.05,70.1,69.95,70.09,31501.0,66.5702,66.6177,66.4752,66.6082,31501.0
2022-08-12 10:50:00,70.1,70.36,70.1,70.33,11782.0,66.6177,66.8648,66.6177,66.8363,11782.0
2022-08-12 10:55:00,70.35,70.48,70.33,70.44,13574.0,66.8553,66.9789,66.8363,66.9409,13574.0
2022-08-12 11:00:00,70.44,70.57,70.4,70.45,27091.0,66.9409,67.0644,66.9028,66.9504,27091.0
2022-08-12 11:05:00,70.46,70.55,70.41,70.55,13586.0,66.9599,67.0454,66.9123,67.0454,13586.0
2022-08-12 11:10:00,70.55,70.57,70.44,70.48,14264.0,67.0454,67.0644,66.9409,66.9789,14264.0
2022-08-12 11:15:00,70.46,70.83,70.46,70.81,129066.0,66.9599,67.3115,66.9599,67.2925,129066.0
2022-08-12 11:20:00,70.8,70.99,70.8,70.88,146342.0,67.283,67.4635,67.283,67.359,146342.0
2022-08-12 11:25:00,70.87,70.94,70.78,70.78,83628.0,67.3495,67.416,67.264,67.264,83628.0
2022-08-12 11:30:00,70.79,70.86,70.72,70.84,13376.0,67.2735,67.34,67.2069,67.321,13376.0
2022-08-12 11:35:00,70.85,70.93,70.82,70.84,9509.0,67.3305,67.4065,67.302,67.321,9509.0
2022-08-12 11:40:00,70.83,70.83,70.71,70.74,6300.0,67.3115,67.3115,67.1974,67.226,6300.0
2022-08-12 11:45:00,70.73,70.87,70.73,70.81,4475.0,67.2164,67.3495,67.2164,67.2925,4475.0
2022-08-12 11:50:00,70.81,70.85,70.76,70.81,5279.0,67.2925,67.3305,67.245,67.2925,5279.0
2022-08-12 11:55:00,70.81,70.85,70.76,70.79,7953.0,67.2925,67.3305,67.245,67.2735,7953.0
2022-08-12 12:00:00,70.8,70.9,70.8,70.87,7568.0,67.283,67.378,67.283,67.3495,7568.0
2022-08-12 12:05:00,70.87,70.92,70.83,70.89,13868.0,67.3495,67.397,67.3115,67.3685,13868.0
2022-08-12 12:10:00,70.89,70.91,70.84,70.87,6827.0,67.3685,67.3875,67.321,67.3495,6827.0
2022-08-12 12:15:00,70.86,70.98,70.86,70.96,5197.0,67.34,67.454,67.34,67.435,5197.0
2022-08-12 12:20:00,70.97,71.05,70.94,71.01,37752.0,67.4445,67.5206,67.416,67.4825,37752.0
2022-08-12 12:25:00,71.02,71.1,71.02,71.06,13583.0,67.492,67.5681,67.492,67.5301,13583.0
2022-08-12 12:30:00,71.06,71.1,71.04,71.06,28379.0,67.5301,67.5681,67.511,67.5301,28379.0
2022-08-12 12:35:00,71.06,71.08,71.02,71.06,22894.0,67.5301,67.5491,67.492,67.5301,22894.0
2022-08-12 12:40:00,71.06,71.07,70.92,71.06,88702.0,67.5301,67.5396,67.397,67.5301,88702.0
2022-08-12 12:45:00,71.06,71.15,71.06,71.11,51966.0,67.5301,67.6156,67.5301,67.5776,51966.0
2022-08-12 12:50:00,71.12,71.13,71.01,71.04,21725.0,67.5871,67.5966,67.4825,67.511,21725.0
2022-08-12 12:55:00,71.03,71.05,70.99,71.0,7600.0,67.5015,67.5206,67.4635,67.473,7600.0
2022-08-12 13:00:00,71.0,71.03,70.96,70.97,7060.0,67.473,67.5015,67.435,67.4445,7060.0
2022-08-12 13:05:00,70.96,71.08,70.94,71.06,8274.0,67.435,67.5491,67.416,67.5301,8274.0
2022-08-12 13:10:00,71.08,71.12,71.06,71.09,8131.0,67.5491,67.5871,67.5301,67.5586,8131.0
2022-08-12 13:15:00,71.1,71.14,71.03,71.08,8901.0,67.5681,67.6061,67.5015,67.5491,8901.0
2022-08-12 13:20:00,71.08,71.11,70.99,71.02,7608.0,67.5491,67.5776,67.4635,67.492,7608.0
2022-08-12 13:25:00,71.03,71.07,71.01,71.03,6600.0,67.5015,67.5396,67.4825,67.5015,6600.0
2022-08-12 13:30:00,71.03,71.05,70.98,71.0,9145.0,67.5015,67.5206,67.454,67.473,9145.0
2022-08-12 13:35:00,71.0,71.02,70.94,70.95,3500.0,67.473,67.492,67.416,67.4255,3500.0
2022-08-12 13:40:00,70.97,71.02,70.96,70.97,4154.0,67.4445,67.492,67.435,67.4445,4154.0
2022-08-12 13:45:00,70.99,71.05,70.99,71.02,3211.0,67.4635,67.5206,67.4635,67.492,3211.0
2022-08-12 13:50:00,71.03,71.1,70.99,71.01,4725.0,67.5015,67.5681,67.4635,67.4825,4725.0
2022-08-12 13:55:00,71.02,71.05,71.0,71.03,22895.0,67.492,67.5206,67.473,67.5015,22895.0
2022-08-12 14:00:00,71.03,71.12,71.03,71.11,5943.0,67.5015,67.5871,67.5015,67.5776,5943.0
2022-08-12 14:05:00,71.11,71.13,71.08,71.09,4700.0,67.5776,67.5966,67.5491,67.5586,4700.0
2022-08-12 14:10:00,71.09,71.13,71.05,71.12,6890.0,67.5586,67.5966,67.5206,67.5871,6890.0
2022-08-12 14:15:00,71.1,71.11,71.06,71.1,19574.0,67.5681,67.5776,67.5301,67.5681,19574.0
2022-08-12 14:20:00,71.1,71.12,71.06,71.06,8149.0,67.5681,67.5871,67.5301,67.5301,8149.0
2022-08-12 14:25:00,71.05,71.09,71.02,71.09,9349.0,67.5206,67.5586,67.492,67.5586,9349.0
2022-08-12 14:30:00,71.11,71.2,71.1,71.2,11958.0,67.5776,67.6631,67.5681,67.6631,11958.0
2022-08-12 14:35:00,71.2,71.21,71.13,71.18,19700.0,67.6631,67.6726,67.5966,67.6441,19700.0
2022-08-12 14:40:00,71.19,71.28,71.16,71.26,51823.0,67.6536,67.7391,67.6251,67.7201,51823.0
2022-08-12 14:45:00,71.27,71.33,71.26,71.33,6300.0,67.7296,67.7866,67.7201,67.7866,6300.0
2022-08-12 14:50:00,71.33,71.42,71.29,71.33,80570.0,67.7866,67.8722,67.7486,67.7866,80570.0
2022-08-12 14:55:00,71.33,71.38,71.29,71.34,18405.0,67.7866,67.8342,67.7486,67.7961,18405.0
2022-08-12 15:00:00,71.34,71.35,71.25,71.33,12374.0,67.7961,67.8056,67.7106,67.7866,12374.0
2022-08-12 15:05:00,71.33,71.38,71.31,71.36,21745.0,67.7866,67.8342,67.7676,67.8152,21745.0
2022-08-12 15:10:00,71.36,71.41,71.35,71.37,22700.0,67.8152,67.8627,67.8056,67.8247,22700.0
2022-08-12 15:15:00,71.36,71.41,71.34,71.41,11121.0,67.8152,67.8627,67.7961,67.8627,11121.0
2022-08-12 15:20:00,71.41,71.42,71.24,71.26,43881.0,67.8627,67.8722,67.7011,67.7201,43881.0
2022-08-12 15:25:00,71.28,71.31,71.25,71.3,12261.0,67.7391,67.7676,67.7106,67.7581,12261.0
2022-08-12 15:30:00,71.29,71.35,71.29,71.34,20876.0,67.7486,67.8056,67.7486,67.7961,20876.0
2022-08-12 15:35:00,71.34,71.37,71.31,71.37,28178.0,67.7961,67.8247,67.7676,67.8247,28178.0
2022-08-12 15:40:00,71.37,71.4,71.34,71.38,32673.0,67.8247,67.8532,67.7961,67.8342,32673.0
2022-08-12 15:45:00,71.39,71.43,71.32,71.34,38428.0,67.8437,67.8817,67.7771,67.7961,38428.0
2022-08-12 15:50:00,71.35,71.37,71.28,71.36,105455.0,67.8056,67.8247,67.7391,67.8152,105455.0
2022-08-12 15:55:00,71.35,71.43,71.32,71.43,298169.0,67.8056,67.8817,67.7771,67.8817,298169.0
2022-08-15 09:30:00,70.99,71.52,70.86,71.27,37304.0,67.4635,67.9672,67.34,67.7296,37304.0
2022-08-15 09:35:00,71.25,71.36,71.0,71.14,60144.0,67.7106,67.8152,67.473,67.6061,60144.0
2022-08-15 09:40:00,71.1,71.15,70.72,70.93,90090.0,67.5681,67.6156,67.2069,67.4065,90090.0
2022-08-15 09:45:00,70.95,71.12,70.86,70.86,43914.0,67.4255,67.5871,67.34,67.34,43914.0
2022-08-15 09:50:00,70.84,71.23,70.82,71.23,57163.0,67.321,67.6916,67.302,67.6916,57163.0
2022-08-15 09:55:00,71.21,71.47,71.17,71.37,71884.0,67.6726,67.9197,67.6346,67.8247,71884.0
2022-08-15 10:00:00,71.34,71.35,71.03,71.28,160809.0,67.7961,67.8056,67.5015,67.7391,160809.0
2022-08-15 10:05:00,71.29,71.34,70.99,71.12,18306.0,67.7486,67.7961,67.4635,67.5871,18306.0
2022-08-15 10:10:00,71.13,71.22,70.95,70.99,10965.0,67.5966,67.6821,67.4255,67.4635,10965.0
2022-08-15 10:15:00,70.99,71.22,70.94,71.11,18349.0,67.4635,67.6821,67.416,67.5776,18349.0
2022-08-15 10:20:00,71.1,71.13,70.97,71.04,12624.0,67.5681,67.5966,67.4445,67.511,12624.0
2022-08-15 10:25:00,71.04,71.16,71.03,71.13,24844.0,67.511,67.6251,67.5015,67.5966,24844.0
2022-08-15 10:30:00,71.12,71.3,71.1,71.21,24632.0,67.5871,67.7581,67.5681,67.6726,24632.0
2022-08-15 10:35:00,71.2,71.2,71.06,71.08,32997.0,67.6631,67.6631,67.5301,67.5491,32997.0
2022-08-15 10:40:00,71.08,71.26,71.08,71.15,10820.0,67.5491,67.7201,67.5491,67.6156,10820.0
2022-08-15 10:45:00,71.12,71.18,71.01,71.02,17654.0,67.5871,67.6441,67.4825,67.492,17654.0
2022-08-15 10:50:00,71.01,71.11,70.99,71.01,16537.0,67.4825,67.5776,67.4635,67.4825,16537.0
2022-08-15 10:55:00,70.99,71.09,70.98,71.03,15315.0,67.4635,67.5586,67.454,67.5015,15315.0
2022-08-15 11:00:00,71.02,71.2,70.97,71.14,17979.0,67.492,67.6631,67.4445,67.6061,17979.0
2022-08-15 11:05:00,71.18,71.22,71.04,71.07,12419.0,67.6441,67.6821,67.511,67.5396,12419.0
2022-08-15 11:10:00,71.08,71.08,70.9,70.94,10436.0,67.5491,67.5491,67.378,67.416,10436.0
2022-08-15 11:15:00,70.93,70.99,70.88,70.89,15067.0,67.4065,67.4635,67.359,67.3685,15067.0
2022-08-15 11:20:00,70.91,71.02,70.83,70.95,22481.0,67.3875,67.492,67.3115,67.4255,22481.0
2022-08-15 11:25:00,70.96,70.98,70.89,70.94,39550.0,67.435,67.454,67.3685,67.416,39550.0
2022-08-15 11:30:00,70.97,71.04,70.96,71.04,9830.0,67.4445,67.511,67.435,67.511,9830.0
2022-08-15 11:35:00,71.07,71.17,71.04,71.17,13763.0,67.5396,67.6346,67.511,67.6346,13763.0
2022-08-15 11:40:00,71.16,71.31,71.12,71.27,13501.0,67.6251,67.7676,67.5871,67.7296,13501.0
2022-08-15 11:45:00,71.28,71.41,71.28,71.33,43558.0,67.7391,67.8627,67.7391,67.7866,43558.0
2022-08-15 11:50:00,71.33,71.36,71.22,71.26,38582.0,67.7866,67.8152,67.6821,67.7201,38582.0
2022-08-15 11:55:00,71.25,71.32,71.25,71.3,18096.0,67.7106,67.7771,67.7106,67.7581,18096.0
2022-08-15 12:00:00,71.31,71.33,71.22,71.33,33518.0,67.7676,67.7866,67.6821,67.7866,33518.0
2022-08-15 12:05:00,71.34,71.43,71.29,71.34,81555.0,67.7961,67.8817,67.7486,67.7961,81555.0
2022-08-15 12:10:00,71.34,71.44,71.31,71.39,26248.0,67.7961,67.8912,67.7676,67.8437,26248.0
2022-08-15 12:15:00,71.39,71.43,71.35,71.36,13451.0,67.8437,67.8817,67.8056,67.8152,13451.0
2022-08-15 12:20:00,71.37,71.38,71.29,71.35,37647.0,67.8247,67.8342,67.7486,67.8056,37647.0
2022-08-15 12:25:00,71.34,71.34,71.24,71.32,21689.0,67.7961,67.7961,67.7011,67.7771,21689.0
2022-08-15 12:30:00,71.31,71.33,71.27,71.32,12948.0,67.7676,67.7866,67.7296,67.7771,12948.0
2022-08-15 12:35:00,71.32,71.32,71.11,71.13,22684.0,67.7771,67.7771,67.5776,67.5966,22684.0
2022-08-15 12:40:00,71.14,71.14,71.07,71.09,21077.0,67.6061,67.6061,67.5396,67.5586,21077.0
2022-08-15 12:45:00,71.09,71.11,71.02,71.03,13771.0,67.5586,67.5776,67.492,67.5015,13771.0
2022-08-15 12:50:00,71.03,71.17,71.02,71.17,17230.0,67.5015,67.6346,67.492,67.6346,17230.0
2022-08-15 12:55:00,71.17,71.24,71.14,71.21,17527.0,67.6346,67.7011,67.6061,67.6726,17527.0
2022-08-15 13:00:00,71.2,71.22,71.17,71.19,7828.0,67.6631,67.6821,67.6346,67.6536,7828.0
2022-08-15 13:05:00,71.21,71.3,71.2,71.24,24028.0,67.6726,67.7581,67.6631,67.7011,24028.0
2022-08-15 13:10:00,71.23,71.23,71.17,71.17,10247.0,67.6916,67.6916,67.6346,67.6346,10247.0
2022-08-15 13:15:00,71.16,71.17,71.08,71.09,25553.0,67.6251,67.6346,67.5491,67.5586,25553.0
2022-08-15 13:20:00,71.09,71.13,71.03,71.13,10977.0,67.5586,67.5966,67.5015,67.5966,10977.0
2022-08-15 13:25:00,71.14,71.16,71.1,71.14,75102.0,67.6061,67.6251,67.5681,67.6061,75102.0
2022-08-15 13:30:00,71.14,71.18,71.09,71.09,10085.0,67.6061,67.6441,67.5586,67.5586,10085.0
2022-08-15 13:35:00,71.13,71.15,71.09,71.09,13819.0,67.5966,67.6156,67.5586,67.5586,13819.0
2022-08-15 13:40:00,71.08,71.13,71.06,71.07,12661.0,67.5491,67.5966,67.5301,67.5396,12661.0
2022-08-15 13:45:00,71.07,71.13,71.06,71.11,19953.0,67.5396,67.5966,67.5301,67.5776,19953.0
2022-08-15 13:50:00,71.12,71.12,71.07,71.09,21065.0,67.5871,67.5871,67.5396,67.5586,21065.0
2022-08-15 13:55:00,71.09,71.16,71.08,71.15,12876.0,67.5586,67.6251,67.5491,67.6156,12876.0
2022-08-15 14:00:00,71.16,71.16,71.12,71.14,11180.0,67.6251,67.6251,67.5871,67.6061,11180.0
2022-08-15 14:05:00,71.14,71.16,71.09,71.1,11280.0,67.6061,67.6251,67.5586,67.5681,11280.0
2022-08-15 14:10:00,71.1,71.14,71.08,71.1,14729.0,67.5681,67.6061,67.5491,67.5681,14729.0
2022-08-15 14:15:00,71.11,71.2,71.11,71.19,25686.0,67.5776,67.6631,67.5776,67.6536,25686.0
2022-08-15 14:20:00,71.2,71.24,71.13,71.16,16957.0,67.6631,67.7011,67.5966,67.6251,16957.0
2022-08-15 14:25:00,71.16,71.2,71.12,71.2,9958.0,67.6251,67.6631,67.5871,67.6631,9958.0
2022-08-15 14:30:00,71.21,71.28,71.17,71.25,17842.0,67.6726,67.7391,67.6346,67.7106,17842.0
2022-08-15 14:35:00,71.27,71.33,71.27,71.32,7857.0,67.7296,67.7866,67.7296,67.7771,7857.0
2022-08-15 14:40:00,71.33,71.36,71.31,71.36,13997.0,67.7866,67.8152,67.7676,67.8152,13997.0
2022-08-15 14:45:00,71.35,71.35,71.31,71.35,10815.0,67.8056,67.8056,67.7676,67.8056,10815.0
2022-08-15 14:50:00,71.34,71.35,71.29,71.34,14241.0,67.7961,67.8056,67.7486,67.7961,14241.0
2022-08-15 14:55:00,71.34,71.37,71.32,71.35,11956.0,67.7961,67.8247,67.7771,67.8056,11956.0
2022-08-15 15:00:00,71.34,71.38,71.31,71.34,17856.0,67.7961,67.8342,67.7676,67.7961,17856.0
2022-08-15 15:05:00,71.36,71.42,71.35,71.39,16536.0,67.8152,67.8722,67.8056,67.8437,16536.0
2022-08-15 15:10:00,71.39,71.5,71.36,71.48,20061.0,67.8437,67.9482,67.8152,67.9292,20061.0
2022-08-15 15:15:00,71.48,71.55,71.48,71.55,17998.0,67.9292,67.9957,67.9292,67.9957,17998.0
2022-08-15 15:20:00,71.55,71.64,71.54,71.59,121728.0,67.9957,68.0812,67.9862,68.0337,121728.0
2022-08-15 15:25:00,71.59,71.63,71.57,71.62,38390.0,68.0337,68.0717,68.0147,68.0622,38390.0
2022-08-15 15:30:00,71.62,71.64,71.58,71.62,32345.0,68.0622,68.0812,68.0242,68.0622,32345.0
2022-08-15 15:35:00,71.61,71.64,71.59,71.63,27023.0,68.0527,68.0812,68.0337,68.0717,27023.0
2022-08-15 15:40:00,71.63,71.63,71.5,71.55,49400.0,68.0717,68.0717,67.9482,67.9957,49400.0
2022-08-15 15:45:00,71.54,71.6,71.52,71.59,35536.0,67.9862,68.0432,67.9672,68.0337,35536.0
2022-08-15 15:50:00,71.6,71.65,71.47,71.5,74809.0,68.0432,68.0907,67.9197,67.9482,74809.0
2022-08-15 15:55:00,71.49,71.54,71.42,71.53,140344.0,67.9387,67.9862,67.8722,67.9767,140344.0
2022-08-16 09:30:00,71.85,72.66,71.53,72.54,360885.0,68.2808,69.0506,67.9767,68.9365,360885.0
2022-08-16 09:35:00,72.54,72.79,72.08,72.27,183364.0,68.9365,69.1741,68.4994,68.6799,183364.0
2022-08-16 09:40:00,72.23,72.66,72.15,72.53,109005.0,68.6419,69.0506,68.5659,68.927,109005.0
2022-08-16 09:45:00,72.54,72.61,72.22,72.24,119125.0,68.9365,69.0031,68.6324,68.6514,119125.0
2022-08-16 09:50:00,72.23,72.71,72.17,72.53,112709.0,68.6419,69.0981,68.5849,68.927,112709.0
2022-08-16 09:55:00,72.53,72.69,72.49,72.61,49415.0,68.927,69.0791,68.889,69.0031,49415.0
2022-08-16 10:00:00,72.6,72.67,72.08,72.28,73295.0,68.9936,69.0601,68.4994,68.6895,73295.0
2022-08-16 10:05:00,72.26,72.41,72.22,72.36,56267.0,68.6704,68.813,68.6324,68.7655,56267.0
2022-08-16 10:10:00,72.37,72.67,72.34,72.58,57874.0,68.775,69.0601,68.7465,68.9745,57874.0
2022-08-16 10:15:00,72.58,72.76,72.45,72.74,59977.0,68.9745,69.1456,68.851,69.1266,59977.0
2022-08-16 10:20:00,72.75,72.85,72.64,72.78,42035.0,69.1361,69.2311,69.0316,69.1646,42035.0
2022-08-16 10:25:00,72.73,72.73,72.41,72.53,31161.0,69.1171,69.1171,68.813,68.927,31161.0
2022-08-16 10:30:00,72.51,72.51,72.1,72.11,55459.0,68.908,68.908,68.5184,68.5279,55459.0
2022-08-16 10:35:00,72.11,72.23,72.04,72.05,18224.0,68.5279,68.6419,68.4614,68.4709,18224.0
2022-08-16 10:40:00,72.07,72.39,72.03,72.35,61339.0,68.4899,68.794,68.4519,68.756,61339.0
2022-08-16 10:45:00,72.35,72.49,72.28,72.45,23643.0,68.756,68.889,68.6895,68.851,23643.0
2022-08-16 10:50:00,72.44,72.55,72.39,72.4,25954.0,68.8415,68.946,68.794,68.8035,25954.0
2022-08-16 10:55:00,72.42,72.59,72.37,72.37,43573.0,68.8225,68.9841,68.775,68.775,43573.0
2022-08-16 11:00:00,72.36,72.53,72.35,72.42,20457.0,68.7655,68.927,68.756,68.8225,20457.0
2022-08-16 11:05:00,72.43,72.58,72.38,72.53,33937.0,68.832,68.9745,68.7845,68.927,33937.0
2022-08-16 11:10:00,72.55,72.84,72.54,72.82,60003.0,68.946,69.2216,68.9365,69.2026,60003.0
2022-08-16 11:15:00,72.82,72.93,72.77,72.93,34073.0,69.2026,69.3072,69.1551,69.3072,34073.0
2022-08-16 11:20:00,72.93,73.03,72.89,73.02,31496.0,69.3072,69.4022,69.2691,69.3927,31496.0
2022-08-16 11:25:00,73.01,73.71,72.98,73.67,289688.0,69.3832,70.0484,69.3547,70.0104,289688.0
2022-08-16 11:30:00,73.66,74.15,73.66,73.68,240857.0,70.0009,70.4666,70.0009,70.0199,240857.0
2022-08-16 11:35:00,73.67,73.73,73.47,73.72,117585.0,70.0104,70.0674,69.8203,70.0579,117585.0
2022-08-16 11:40:00,73.71,73.8,73.67,73.76,71948.0,70.0484,70.1339,70.0104,70.0959,71948.0
2022-08-16 11:45:00,73.77,74.0,73.71,73.95,96975.0,70.1054,70.324,70.0484,70.2765,96975.0
2022-08-16 11:50:00,73.94,74.25,73.91,74.24,102015.0,70.267,70.5616,70.2385,70.5521,102015.0
2022-08-16 11:55:00,74.23,74.39,74.19,74.39,169264.0,70.5426,70.6946,70.5046,70.6946,169264.0
2022-08-16 12:00:00,74.39,74.55,74.39,74.42,54083.0,70.6946,70.8467,70.6946,70.7231,54083.0
2022-08-16 12:05:00,74.42,74.48,74.3,74.3,124863.0,70.7231,70.7802,70.6091,70.6091,124863.0
2022-08-16 12:10:00,74.31,74.41,74.22,74.38,73103.0,70.6186,70.7136,70.5331,70.6851,73103.0
2022-08-16 12:15:00,74.38,74.67,74.38,74.66,192478.0,70.6851,70.9607,70.6851,70.9512,192478.0
2022-08-16 12:20:00,74.66,74.66,74.36,74.5,85713.0,70.9512,70.9512,70.6661,70.7992,85713.0
2022-08-16 12:25:00,74.49,74.51,74.35,74.43,87499.0,70.7897,70.8087,70.6566,70.7326,87499.0
2022-08-16 12:30:00,74.42,74.5,74.37,74.48,56115.0,70.7231,70.7992,70.6756,70.7802,56115.0
2022-08-16 12:35:00,74.48,74.57,74.46,74.49,74621.0,70.7802,70.8657,70.7612,70.7897,74621.0
2022-08-16 12:40:00,74.49,74.64,74.48,74.52,67408.0,70.7897,70.9322,70.7802,70.8182,67408.0
2022-08-16 12:45:00,74.54,74.64,74.5,74.63,68629.0,70.8372,70.9322,70.7992,70.9227,68629.0
2022-08-16 12:50:00,74.63,74.78,74.58,74.74,35861.0,70.9227,71.0653,70.8752,71.0272,35861.0
2022-08-16 12:55:00,74.75,74.81,74.71,74.75,32232.0,71.0368,71.0938,70.9987,71.0368,32232.0
2022-08-16 13:00:00,74.76,74.89,74.76,74.84,37434.0,71.0463,71.1698,71.0463,71.1223,37434.0
2022-08-16 13:05:00,74.84,74.93,74.82,74.93,49160.0,71.1223,71.2078,71.1033,71.2078,49160.0
2022-08-16 13:10:00,74.93,75.08,74.88,74.98,75822.0,71.2078,71.3504,71.1603,71.2553,75822.0
2022-08-16 13:15:00,75.0,75.02,74.95,74.98,45329.0,71.2743,71.2933,71.2268,71.2553,45329.0
2022-08-16 13:20:00,74.97,75.07,74.93,75.06,60635.0,71.2458,71.3409,71.2078,71.3314,60635.0
2022-08-16 13:25:00,75.08,75.11,75.0,75.04,54260.0,71.3504,71.3789,71.2743,71.3123,54260.0
2022-08-16 13:30:00,75.04,75.2,75.04,75.2,59810.0,71.3123,71.4644,71.3123,71.4644,59810.0
2022-08-16 13:35:00,75.2,75.32,75.17,75.28,74392.0,71.4644,71.5784,71.4359,71.5404,74392.0
2022-08-16 13:40:00,75.29,75.31,75.21,75.28,47950.0,71.5499,71.5689,71.4739,71.5404,47950.0
2022-08-16 13:45:00,75.3,75.41,75.28,75.41,36483.0,71.5594,71.664,71.5404,71.664,36483.0
2022-08-16 13:50:00,75.43,75.53,75.42,75.53,83799.0,71.683,71.778,71.6735,71.778,83799.0
2022-08-16 13:55:00,75.53,75.75,75.52,75.73,202846.0,71.778,71.9871,71.7685,71.9681,202846.0
2022-08-16 14:00:00,75.74,75.74,75.59,75.61,118932.0,71.9776,71.9776,71.835,71.854,118932.0
2022-08-16 14:05:00,75.6,75.72,75.58,75.72,88046.0,71.8445,71.9586,71.8255,71.9586,88046.0
2022-08-16 14:10:00,75.73,75.79,75.69,75.71,82848.0,71.9681,72.0251,71.9301,71.9491,82848.0
2022-08-16 14:15:00,75.7,75.73,75.63,75.68,52938.0,71.9396,71.9681,71.873,71.9206,52938.0
2022-08-16 14:20:00,75.67,75.73,75.6,75.67,76010.0,71.911,71.9681,71.8445,71.911,76010.0
2022-08-16 14:25:00,75.69,75.69,75.55,75.6,42880.0,71.9301,71.9301,71.797,71.8445,42880.0
2022-08-16 14:30:00,75.6,75.61,75.38,75.38,49574.0,71.8445,71.854,71.6355,71.6355,49574.0
2022-08-16 14:35:00,75.39,75.39,74.83,74.88,111069.0,71.645,71.645,71.1128,71.1603,111069.0
2022-08-16 14:40:00,74.88,74.88,74.61,74.79,96574.0,71.1603,71.1603,70.9037,71.0748,96574.0
2022-08-16 14:45:00,74.78,74.79,74.4,74.48,46897.0,71.0653,71.0748,70.7041,70.7802,46897.0
2022-08-16 14:50:00,74.51,74.64,74.43,74.45,68241.0,70.8087,70.9322,70.7326,70.7517,68241.0
2022-08-16 14:55:00,74.44,74.66,74.44,74.63,90514.0,70.7422,70.9512,70.7422,70.9227,90514.0
2022-08-16 15:00:00,74.62,74.62,74.33,74.38,121573.0,70.9132,70.9132,70.6376,70.6851,121573.0
2022-08-16 15:05:00,74.39,74.58,74.39,74.51,74039.0,70.6946,70.8752,70.6946,70.8087,74039.0
2022-08-16 15:10:00,74.51,74.51,74.4,74.48,79655.0,70.8087,70.8087,70.7041,70.7802,79655.0
2022-08-16 15:15:00,74.48,74.51,74.34,74.43,120722.0,70.7802,70.8087,70.6471,70.7326,120722.0
2022-08-16 15:20:00,74.44,74.45,74.27,74.45,107988.0,70.7422,70.7517,70.5806,70.7517,107988.0
2022-08-16 15:25:00,74.46,74.52,74.39,74.46,94634.0,70.7612,70.8182,70.6946,70.7612,94634.0
2022-08-16 15:30:00,74.47,74.54,74.35,74.39,70252.0,70.7707,70.8372,70.6566,70.6946,70252.0
2022-08-16 15:35:00,74.4,74.48,74.34,74.38,63875.0,70.7041,70.7802,70.6471,70.6851,63875.0
2022-08-16 15:40:00,74.38,74.44,74.25,74.27,80878.0,70.6851,70.7422,70.5616,70.5806,80878.0
2022-08-16 15:45:00,74.27,74.46,74.21,74.42,129735.0,70.5806,70.7612,70.5236,70.7231,129735.0
2022-08-16 15:50:00,74.42,74.48,74.32,74.47,122923.0,70.7231,70.7802,70.6281,70.7707,122923.0
2022-08-16 15:55:00,74.48,74.49,74.35,74.37,167544.0,70.7802,70.7897,70.6566,70.6756,167544.0
2022-08-17 09:30:00,73.15,73.21,72.44,72.97,187640.0,69.5162,69.5733,68.8415,69.3452,187640.0
2022-08-17 09:35:00,72.96,73.24,72.75,73.05,122715.0,69.3357,69.6018,69.1361,69.4212,122715.0
2022-08-17 09:40:00,73.08,73.11,72.83,73.07,162588.0,69.4497,69.4782,69.2121,69.4402,162588.0
2022-08-17 09:45:00,73.08,73.25,72.98,72.99,173310.0,69.4497,69.6113,69.3547,69.3642,173310.0
2022-08-17 09:50:00,72.98,73.13,72.69,73.01,86759.0,69.3547,69.4972,69.0791,69.3832,86759.0
2022-08-17 09:55:00,73.02,73.49,73.02,73.35,100065.0,69.3927,69.8393,69.3927,69.7063,100065.0
2022-08-17 10:00:00,73.3,73.31,72.93,73.04,66368.0,69.6588,69.6683,69.3072,69.4117,66368.0
2022-08-17 10:05:00,73.06,73.35,72.92,72.95,58465.0,69.4307,69.7063,69.2977,69.3262,58465.0
2022-08-17 10:10:00,72.94,73.0,72.74,72.74,36622.0,69.3167,69.3737,69.1266,69.1266,36622.0
2022-08-17 10:15:00,72.73,72.9,72.6,72.8,49785.0,69.1171,69.2787,68.9936,69.1836,49785.0
2022-08-17 10:20:00,72.82,72.87,72.67,72.72,60831.0,69.2026,69.2501,69.0601,69.1076,60831.0
2022-08-17 10:25:00,72.72,72.79,72.52,72.59,31990.0,69.1076,69.1741,68.9175,68.9841,31990.0
2022-08-17 10:30:00,72.58,72.58,72.29,72.38,52413.0,68.9745,68.9745,68.699,68.7845,52413.0
2022-08-17 10:35:00,72.39,72.39,72.13,72.29,50081.0,68.794,68.794,68.5469,68.699,50081.0
2022-08-17 10:40:00,72.28,72.47,72.26,72.45,49336.0,68.6895,68.87,68.6704,68.851,49336.0
2022-08-17 10:45:00,72.47,72.57,72.32,72.33,24315.0,68.87,68.965,68.7275,68.737,24315.0
2022-08-17 10:50:00,72.32,72.33,72.03,72.05,30277.0,68.7275,68.737,68.4519,68.4709,30277.0
2022-08-17 10:55:00,72.05,72.17,72.03,72.1,26649.0,68.4709,68.5849,68.4519,68.5184,26649.0
2022-08-17 11:00:00,72.11,72.37,72.1,72.27,60829.0,68.5279,68.775,68.5184,68.6799,60829.0
2022-08-17 11:05:00,72.28,72.34,72.18,72.21,28376.0,68.6895,68.7465,68.5944,68.6229,28376.0
2022-08-17 11:10:00,72.2,72.36,72.05,72.08,115714.0,68.6134,68.7655,68.4709,68.4994,115714.0
2022-08-17 11:15:00,72.07,72.09,71.98,72.05,28662.0,68.4899,68.5089,68.4044,68.4709,28662.0
2022-08-17 11:20:00,72.05,72.16,72.03,72.07,39431.0,68.4709,68.5754,68.4519,68.4899,39431.0
2022-08-17 11:25:00,72.06,72.07,71.92,72.03,47182.0,68.4804,68.4899,68.3473,68.4519,47182.0
2022-08-17 11:30:00,72.04,72.09,71.94,71.94,26988.0,68.4614,68.5089,68.3663,68.3663,26988.0
2022-08-17 11:35:00,71.93,71.96,71.83,71.95,20334.0,68.3568,68.3853,68.2618,68.3758,20334.0
2022-08-17 11:40:00,71.93,71.99,71.72,71.74,23548.0,68.3568,68.4139,68.1573,68.1763,23548.0
2022-08-17 11:45:00,71.75,71.83,71.74,71.77,15913.0,68.1858,68.2618,68.1763,68.2048,15913.0
2022-08-17 11:50:00,71.78,71.85,71.74,71.83,29058.0,68.2143,68.2808,68.1763,68.2618,29058.0
2022-08-17 11:55:00,71.84,71.92,71.84,71.89,18047.0,68.2713,68.3473,68.2713,68.3188,18047.0
2022-08-17 12:00:00,71.88,72.02,71.86,72.0,27045.0,68.3093,68.4424,68.2903,68.4234,27045.0
2022-08-17 12:05:00,72.02,72.1,71.86,71.87,34333.0,68.4424,68.5184,68.2903,68.2998,34333.0
2022-08-17 12:10:00,71.87,71.87,71.73,71.77,20013.0,68.2998,68.2998,68.1668,68.2048,20013.0
2022-08-17 12:15:00,71.78,71.86,71.74,71.84,30397.0,68.2143,68.2903,68.1763,68.2713,30397.0
2022-08-17 12:20:00,71.84,72.07,71.83,72.07,36390.0,68.2713,68.4899,68.2618,68.4899,36390.0
2022-08-17 12:25:00,72.07,72.13,72.0,72.09,70675.0,68.4899,68.5469,68.4234,68.5089,70675.0
2022-08-17 12:30:00,72.08,72.12,72.03,72.11,24216.0,68.4994,68.5374,68.4519,68.5279,24216.0
2022-08-17 12:35:00,72.11,72.31,72.1,72.27,42236.0,68.5279,68.718,68.5184,68.6799,42236.0
2022-08-17 12:40:00,72.25,72.29,72.16,72.17,85592.0,68.6609,68.699,68.5754,68.5849,85592.0
2022-08-17 12:45:00,72.18,72.23,72.15,72.15,18422.0,68.5944,68.6419,68.5659,68.5659,18422.0
2022-08-17 12:50:00,72.13,72.19,72.1,72.17,15013.0,68.5469,68.6039,68.5184,68.5849,15013.0
2022-08-17 12:55:00,72.16,72.3,72.12,72.27,55377.0,68.5754,68.7085,68.5374,68.6799,55377.0
2022-08-17 13:00:00,72.27,72.34,72.17,72.28,51096.0,68.6799,68.7465,68.5849,68.6895,51096.0
2022-08-17 13:05:00,72.29,72.33,72.15,72.16,8960.0,68.699,68.737,68.5659,68.5754,8960.0
2022-08-17 13:10:00,72.17,72.24,72.13,72.15,10627.0,68.5849,68.6514,68.5469,68.5659,10627.0
2022-08-17 13:15:00,72.15,72.21,72.09,72.1,13379.0,68.5659,68.6229,68.5089,68.5184,13379.0
2022-08-17 13:20:00,72.1,72.18,72.09,72.15,12381.0,68.5184,68.5944,68.5089,68.5659,12381.0
2022-08-17 13:25:00,72.16,72.27,72.16,72.24,20257.0,68.5754,68.6799,68.5754,68.6514,20257.0
2022-08-17 13:30:00,72.25,72.29,72.14,72.2,20547.0,68.6609,68.699,68.5564,68.6134,20547.0
2022-08-17 13:35:00,72.23,72.24,72.16,72.23,12341.0,68.6419,68.6514,68.5754,68.6419,12341.0
2022-08-17 13:40:00,72.22,72.31,72.21,72.27,9015.0,68.6324,68.718,68.6229,68.6799,9015.0
2022-08-17 13:45:00,72.27,72.31,72.22,72.22,15457.0,68.6799,68.718,68.6324,68.6324,15457.0
2022-08-17 13:50:00,72.21,72.24,72.16,72.21,29524.0,68.6229,68.6514,68.5754,68.6229,29524.0
2022-08-17 13:55:00,72.2,72.26,72.2,72.23,43073.0,68.6134,68.6704,68.6134,68.6419,43073.0
2022-08-17 14:00:00,72.27,72.69,72.23,72.5,175509.0,68.6799,69.0791,68.6419,68.8985,175509.0
2022-08-17 14:05:00,72.5,72.81,72.35,72.72,48622.0,68.8985,69.1931,68.756,69.1076,48622.0
2022-08-17 14:10:00,72.73,72.95,72.63,72.95,40036.0,69.1171,69.3262,69.0221,69.3262,40036.0
2022-08-17 14:15:00,72.96,73.0,72.72,72.81,37850.0,69.3357,69.3737,69.1076,69.1931,37850.0
2022-08-17 14:20:00,72.81,72.83,72.59,72.72,36335.0,69.1931,69.2121,68.9841,69.1076,36335.0
2022-08-17 14:25:00,72.72,72.9,72.68,72.88,26385.0,69.1076,69.2787,69.0696,69.2596,26385.0
2022-08-17 14:30:00,72.89,73.03,72.79,72.97,34694.0,69.2691,69.4022,69.1741,69.3452,34694.0
2022-08-17 14:35:00,72.98,73.19,72.98,73.19,36632.0,69.3547,69.5542,69.3547,69.5542,36632.0
2022-08-17 14:40:00,73.18,73.18,72.86,72.86,49317.0,69.5447,69.5447,69.2406,69.2406,49317.0
2022-08-17 14:45:00,72.88,72.93,72.81,72.86,33450.0,69.2596,69.3072,69.1931,69.2406,33450.0
2022-08-17 14:50:00,72.87,72.89,72.72,72.75,22860.0,69.2501,69.2691,69.1076,69.1361,22860.0
2022-08-17 14:55:00,72.74,72.81,72.65,72.65,20798.0,69.1266,69.1931,69.0411,69.0411,20798.0
2022-08-17 15:00:00,72.64,72.85,72.64,72.81,15093.0,69.0316,69.2311,69.0316,69.1931,15093.0
2022-08-17 15:05:00,72.81,72.87,72.64,72.65,95045.0,69.1931,69.2501,69.0316,69.0411,95045.0
2022-08-17 15:10:00,72.66,72.69,72.37,72.49,40945.0,69.0506,69.0791,68.775,68.889,40945.0
2022-08-17 15:15:00,72.51,72.53,72.44,72.45,21492.0,68.908,68.927,68.8415,68.851,21492.0
2022-08-17 15:20:00,72.44,72.57,72.37,72.53,33957.0,68.8415,68.965,68.775,68.927,33957.0
2022-08-17 15:25:00,72.54,72.62,72.43,72.51,90892.0,68.9365,69.0126,68.832,68.908,90892.0
2022-08-17 15:30:00,72.5,72.51,72.42,72.42,68965.0,68.8985,68.908,68.8225,68.8225,68965.0
2022-08-17 15:35:00,72.42,72.48,72.38,72.39,47490.0,68.8225,68.8795,68.7845,68.794,47490.0
2022-08-17 15:40:00,72.39,72.46,72.33,72.36,63807.0,68.794,68.8605,68.737,68.7655,63807.0
2022-08-17 15:45:00,72.35,72.36,72.09,72.14,107289.0,68.756,68.7655,68.5089,68.5564,107289.0
2022-08-17 15:50:00,72.15,72.29,72.12,72.28,93910.0,68.5659,68.699,68.5374,68.6895,93910.0
2022-08-17 15:55:00,72.29,72.32,72.21,72.24,169260.0,68.699,68.7275,68.6229,68.6514,169260.0
2022-08-18 09:30:00,72.08,72.08,71.15,71.24,209953.0,68.4994,68.4994,67.6156,67.7011,209953.0
2022-08-18 09:35:00,71.24,71.63,71.0,71.49,126916.0,67.7011,68.0717,67.473,67.9387,126916.0
2022-08-18 09:40:00,71.48,71.6,71.29,71.55,139816.0,67.9292,68.0432,67.7486,67.9957,139816.0
2022-08-18 09:45:00,71.58,71.58,70.95,71.07,144307.0,68.0242,68.0242,67.4255,67.5396,144307.0
2022-08-18 09:50:00,71.05,71.42,71.04,71.27,42605.0,67.5206,67.8722,67.511,67.7296,42605.0
2022-08-18 09:55:00,71.38,71.43,71.2,71.33,91838.0,67.8342,67.8817,67.6631,67.7866,91838.0
2022-08-18 10:00:00,71.31,71.38,71.19,71.26,109573.0,67.7676,67.8342,67.6536,67.7201,109573.0
2022-08-18 10:05:00,71.25,71.35,70.99,71.12,116699.0,67.7106,67.8056,67.4635,67.5871,116699.0
2022-08-18 10:10:00,71.13,71.16,71.01,71.15,49834.0,67.5966,67.6251,67.4825,67.6156,49834.0
2022-08-18 10:15:00,71.16,71.25,71.08,71.17,81539.0,67.6251,67.7106,67.5491,67.6346,81539.0
2022-08-18 10:20:00,71.18,71.47,71.17,71.37,64731.0,67.6441,67.9197,67.6346,67.8247,64731.0
2022-08-18 10:25:00,71.37,71.39,71.26,71.31,38775.0,67.8247,67.8437,67.7201,67.7676,38775.0
2022-08-18 10:30:00,71.31,71.35,71.14,71.28,25180.0,67.7676,67.8056,67.6061,67.7391,25180.0
2022-08-18 10:35:00,71.28,71.54,71.28,71.51,41344.0,67.7391,67.9862,67.7391,67.9577,41344.0
2022-08-18 10:40:00,71.54,71.82,71.54,71.71,51702.0,67.9862,68.2523,67.9862,68.1478,51702.0
2022-08-18 10:45:00,71.72,71.94,71.7,71.93,26374.0,68.1573,68.3663,68.1383,68.3568,26374.0
2022-08-18 10:50:00,71.91,71.94,71.62,71.64,37254.0,68.3378,68.3663,68.0622,68.0812,37254.0
2022-08-18 10:55:00,71.64,71.67,71.56,71.56,19666.0,68.0812,68.1098,68.0052,68.0052,19666.0
2022-08-18 11:00:00,71.58,71.67,71.42,71.48,28471.0,68.0242,68.1098,67.8722,67.9292,28471.0
2022-08-18 11:05:00,71.48,71.56,71.41,71.51,10110.0,67.9292,68.0052,67.8627,67.9577,10110.0
2022-08-18 11:10:00,71.54,71.54,71.46,71.51,11964.0,67.9862,67.9862,67.9102,67.9577,11964.0
2022-08-18 11:15:00,71.51,71.58,71.37,71.4,27951.0,67.9577,68.0242,67.8247,67.8532,27951.0
2022-08-18 11:20:00,71.42,71.56,71.38,71.56,34784.0,67.8722,68.0052,67.8342,68.0052,34784.0
2022-08-18 11:25:00,71.55,71.59,71.37,71.48,20383.0,67.9957,68.0337,67.8247,67.9292,20383.0
2022-08-18 11:30:00,71.48,71.66,71.45,71.56,31304.0,67.9292,68.1002,67.9007,68.0052,31304.0
2022-08-18 11:35:00,71.55,71.61,71.5,71.53,15746.0,67.9957,68.0527,67.9482,67.9767,15746.0
2022-08-18 11:40:00,71.55,71.66,71.51,71.58,45725.0,67.9957,68.1002,67.9577,68.0242,45725.0
2022-08-18 11:45:00,71.57,71.58,71.48,71.48,8558.0,68.0147,68.0242,67.9292,67.9292,8558.0
2022-08-18 11:50:00,71.48,71.49,71.38,71.43,33256.0,67.9292,67.9387,67.8342,67.8817,33256.0
2022-08-18 11:55:00,71.43,71.48,71.27,71.3,8834.0,67.8817,67.9292,67.7296,67.7581,8834.0
2022-08-18 12:00:00,71.31,71.35,71.26,71.28,12522.0,67.7676,67.8056,67.7201,67.7391,12522.0
2022-08-18 12:05:00,71.28,71.34,71.24,71.28,15281.0,67.7391,67.7961,67.7011,67.7391,15281.0
2022-08-18 12:10:00,71.29,71.29,71.2,71.24,16216.0,67.7486,67.7486,67.6631,67.7011,16216.0
2022-08-18 12:15:00,71.26,71.38,71.25,71.34,37512.0,67.7201,67.8342,67.7106,67.7961,37512.0
2022-08-18 12:20:00,71.33,71.34,71.17,71.17,20028.0,67.7866,67.7961,67.6346,67.6346,20028.0
2022-08-18 12:25:00,71.17,71.19,71.09,71.13,29880.0,67.6346,67.6536,67.5586,67.5966,29880.0
2022-08-18 12:30:00,71.12,71.28,71.11,71.27,23746.0,67.5871,67.7391,67.5776,67.7296,23746.0
2022-08-18 12:35:00,71.28,71.28,71.18,71.22,9865.0,67.7391,67.7391,67.6441,67.6821,9865.0
2022-08-18 12:40:00,71.2,71.22,71.1,71.1,7692.0,67.6631,67.6821,67.5681,67.5681,7692.0
2022-08-18 12:45:00,71.09,71.24,71.09,71.2,9197.0,67.5586,67.7011,67.5586,67.6631,9197.0
2022-08-18 12:50:00,71.19,71.2,71.13,71.17,8030.0,67.6536,67.6631,67.5966,67.6346,8030.0
2022-08-18 12:55:00,71.18,71.21,71.11,71.11,9674.0,67.6441,67.6726,67.5776,67.5776,9674.0
2022-08-18 13:00:00,71.13,71.18,71.1,71.1,7338.0,67.5966,67.6441,67.5681,67.5681,7338.0
2022-08-18 13:05:00,71.11,71.29,71.11,71.29,5676.0,67.5776,67.7486,67.5776,67.7486,5676.0
2022-08-18 13:10:00,71.29,71.35,71.2,71.22,14424.0,67.7486,67.8056,67.6631,67.6821,14424.0
2022-08-18 13:15:00,71.22,71.27,71.2,71.27,6000.0,67.6821,67.7296,67.6631,67.7296,6000.0
2022-08-18 13:20:00,71.27,71.32,71.25,71.28,27147.0,67.7296,67.7771,67.7106,67.7391,27147.0
2022-08-18 13:25:00,71.29,71.34,71.27,71.32,18699.0,67.7486,67.7961,67.7296,67.7771,18699.0
2022-08-18 13:30:00,71.32,71.34,71.24,71.31,9724.0,67.7771,67.7961,67.7011,67.7676,9724.0
2022-08-18 13:35:00,71.3,71.37,71.3,71.37,5733.0,67.7581,67.8247,67.7581,67.8247,5733.0
2022-08-18 13:40:00,71.37,71.43,71.32,71.33,4300.0,67.8247,67.8817,67.7771,67.7866,4300.0
2022-08-18 13:45:00,71.31,71.33,71.24,71.26,7010.0,67.7676,67.7866,67.7011,67.7201,7010.0
2022-08-18 13:50:00,71.23,71.33,71.23,71.29,7561.0,67.6916,67.7866,67.6916,67.7486,7561.0
2022-08-18 13:55:00,71.27,71.28,71.22,71.25,8801.0,67.7296,67.7391,67.6821,67.7106,8801.0
2022-08-18 14:00:00,71.26,71.32,71.24,71.28,5989.0,67.7201,67.7771,67.7011,67.7391,5989.0
2022-08-18 14:05:00,71.29,71.38,71.28,71.38,7113.0,67.7486,67.8342,67.7391,67.8342,7113.0
2022-08-18 14:10:00,71.37,71.43,71.34,71.37,5690.0,67.8247,67.8817,67.7961,67.8247,5690.0
2022-08-18 14:15:00,71.37,71.41,71.36,71.37,6007.0,67.8247,67.8627,67.8152,67.8247,6007.0
2022-08-18 14:20:00,71.38,71.43,71.34,71.43,7643.0,67.8342,67.8817,67.7961,67.8817,7643.0
2022-08-18 14:25:00,71.43,71.44,71.39,71.42,9099.0,67.8817,67.8912,67.8437,67.8722,9099.0
2022-08-18 14:30:00,71.41,71.41,71.32,71.32,7174.0,67.8627,67.8627,67.7771,67.7771,7174.0
2022-08-18 14:35:00,71.31,71.32,71.27,71.3,16380.0,67.7676,67.7771,67.7296,67.7581,16380.0
2022-08-18 14:40:00,71.33,71.42,71.32,71.42,6783.0,67.7866,67.8722,67.7771,67.8722,6783.0
2022-08-18 14:45:00,71.41,71.46,71.37,71.42,7940.0,67.8627,67.9102,67.8247,67.8722,7940.0
2022-08-18 14:50:00,71.42,71.57,71.4,71.57,23802.0,67.8722,68.0147,67.8532,68.0147,23802.0
2022-08-18 14:55:00,71.57,71.61,71.54,71.6,31971.0,68.0147,68.0527,67.9862,68.0432,31971.0
2022-08-18 15:00:00,71.58,71.68,71.58,71.66,39769.0,68.0242,68.1193,68.0242,68.1002,39769.0
2022-08-18 15:05:00,71.66,71.72,71.65,71.72,7182.0,68.1002,68.1573,68.0907,68.1573,7182.0
2022-08-18 15:10:00,71.71,71.79,71.67,71.79,24435.0,68.1478,68.2238,68.1098,68.2238,24435.0
2022-08-18 15:15:00,71.78,71.87,71.74,71.84,25946.0,68.2143,68.2998,68.1763,68.2713,25946.0
2022-08-18 15:20:00,71.83,71.84,71.75,71.78,13701.0,68.2618,68.2713,68.1858,68.2143,13701.0
2022-08-18 15:25:00,71.78,71.78,71.68,71.71,37682.0,68.2143,68.2143,68.1193,68.1478,37682.0
2022-08-18 15:30:00,71.7,71.74,71.67,71.72,16221.0,68.1383,68.1763,68.1098,68.1573,16221.0
2022-08-18 15:35:00,71.72,71.74,71.69,71.71,24333.0,68.1573,68.1763,68.1288,68.1478,24333.0
2022-08-18 15:40:00,71.71,71.72,71.65,71.67,26059.0,68.1478,68.1573,68.0907,68.1098,26059.0
2022-08-18 15:45:00,71.67,71.71,71.65,71.69,21658.0,68.1098,68.1478,68.0907,68.1288,21658.0
2022-08-18 15:50:00,71.67,71.67,71.6,71.66,35868.0,68.1098,68.1098,68.0432,68.1002,35868.0
2022-08-18 15:55:00,71.67,71.74,71.65,71.72,66014.0,68.1098,68.1763,68.0907,68.1573,66014.0
2022-08-19 09:30:00,70.8,71.14,70.49,70.85,154784.0,67.283,67.6061,66.9884,67.3305,154784.0
2022-08-19 09:35:00,70.81,71.1,70.68,70.73,73641.0,67.2925,67.5681,67.1689,67.2164,73641.0
2022-08-19 09:40:00,70.75,70.87,70.34,70.42,117486.0,67.2355,67.3495,66.8458,66.9218,117486.0
2022-08-19 09:45:00,70.41,70.46,70.11,70.22,77452.0,66.9123,66.9599,66.6272,66.7318,77452.0
2022-08-19 09:50:00,70.2,70.3,70.07,70.07,97136.0,66.7128,66.8078,66.5892,66.5892,97136.0
2022-08-19 09:55:00,70.08,70.21,70.02,70.1,50882.0,66.5987,66.7223,66.5417,66.6177,50882.0
2022-08-19 10:00:00,70.09,70.18,69.89,70.03,106018.0,66.6082,66.6938,66.4182,66.5512,106018.0
2022-08-19 10:05:00,70.06,70.13,69.88,69.88,34972.0,66.5797,66.6463,66.4087,66.4087,34972.0
2022-08-19 10:10:00,69.87,69.93,69.67,69.69,145796.0,66.3992,66.4562,66.2091,66.2281,145796.0
2022-08-19 10:15:00,69.65,69.84,69.62,69.78,52209.0,66.1901,66.3707,66.1616,66.3136,52209.0
2022-08-19 10:20:00,69.8,70.07,69.79,69.81,53121.0,66.3326,66.5892,66.3231,66.3421,53121.0
2022-08-19 10:25:00,69.81,69.88,69.74,69.84,45781.0,66.3421,66.4087,66.2756,66.3707,45781.0
2022-08-19 10:30:00,69.85,69.97,69.79,69.81,57823.0,66.3802,66.4942,66.3231,66.3421,57823.0
2022-08-19 10:35:00,69.82,69.84,69.67,69.78,49533.0,66.3517,66.3707,66.2091,66.3136,49533.0
2022-08-19 10:40:00,69.79,69.95,69.71,69.89,50156.0,66.3231,66.4752,66.2471,66.4182,50156.0
2022-08-19 10:45:00,69.85,69.9,69.77,69.81,15392.0,66.3802,66.4277,66.3041,66.3421,15392.0
2022-08-19 10:50:00,69.81,69.86,69.58,69.58,30955.0,66.3421,66.3897,66.1236,66.1236,30955.0
2022-08-19 10:55:00,69.59,69.63,69.48,69.49,101728.0,66.1331,66.1711,66.0285,66.038,101728.0
2022-08-19 11:00:00,69.52,69.58,69.46,69.48,68923.0,66.0666,66.1236,66.0095,66.0285,68923.0
2022-08-19 11:05:00,69.47,69.57,69.38,69.38,49584.0,66.019,66.1141,65.9335,65.9335,49584.0
2022-08-19 11:10:00,69.39,69.56,69.39,69.49,28303.0,65.943,66.1046,65.943,66.038,28303.0
2022-08-19 11:15:00,69.48,69.55,69.44,69.52,12131.0,66.0285,66.0951,65.9905,66.0666,12131.0
2022-08-19 11:20:00,69.51,69.55,69.4,69.42,48766.0,66.0571,66.0951,65.9525,65.9715,48766.0
2022-08-19 11:25:00,69.43,69.48,69.4,69.45,229545.0,65.981,66.0285,65.9525,66.0,229545.0
2022-08-19 11:30:00,69.44,69.47,69.37,69.41,120716.0,65.9905,66.019,65.924,65.962,120716.0
2022-08-19 11:35:00,69.41,69.48,69.38,69.42,150566.0,65.962,66.0285,65.9335,65.9715,150566.0
2022-08-19 11:40:00,69.42,69.5,69.41,69.46,180562.0,65.9715,66.0475,65.962,66.0095,180562.0
2022-08-19 11:45:00,69.45,69.63,69.45,69.55,142341.0,66.0,66.1711,66.0,66.0951,142341.0
2022-08-19 11:50:00,69.55,69.62,69.45,69.48,118971.0,66.0951,66.1616,66.0,66.0285,118971.0
2022-08-19 11:55:00,69.48,69.52,69.42,69.47,23020.0,66.0285,66.0666,65.9715,66.019,23020.0
2022-08-19 12:00:00,69.47,69.52,69.43,69.49,36576.0,66.019,66.0666,65.981,66.038,36576.0
2022-08-19 12:05:00,69.49,69.53,69.39,69.42,54318.0,66.038,66.0761,65.943,65.9715,54318.0
2022-08-19 12:10:00,69.42,69.51,69.42,69.5,30295.0,65.9715,66.0571,65.9715,66.0475,30295.0
2022-08-19 12:15:00,69.49,69.55,69.49,69.52,48380.0,66.038,66.0951,66.038,66.0666,48380.0
2022-08-19 12:20:00,69.53,69.55,69.49,69.51,73154.0,66.0761,66.0951,66.038,66.0571,73154.0
2022-08-19 12:25:00,69.5,69.5,69.33,69.36,43646.0,66.0475,66.0475,65.886,65.9145,43646.0
2022-08-19 12:30:00,69.36,69.42,69.32,69.41,27541.0,65.9145,65.9715,65.8765,65.962,27541.0
2022-08-19 12:35:00,69.41,69.5,69.39,69.45,108937.0,65.962,66.0475,65.943,66.0,108937.0
2022-08-19 12:40:00,69.45,69.47,69.37,69.45,32161.0,66.0,66.019,65.924,66.0,32161.0
2022-08-19 12:45:00,69.45,69.49,69.35,69.36,28696.0,66.0,66.038,65.905,65.9145,28696.0
2022-08-19 12:50:00,69.36,69.44,69.35,69.43,31378.0,65.9145,65.9905,65.905,65.981,31378.0
2022-08-19 12:55:00,69.44,69.5,69.43,69.44,211202.0,65.9905,66.0475,65.981,65.9905,211202.0
2022-08-19 13:00:00,69.43,69.5,69.43,69.48,53408.0,65.981,66.0475,65.981,66.0285,53408.0
2022-08-19 13:05:00,69.48,69.49,69.4,69.43,29154.0,66.0285,66.038,65.9525,65.981,29154.0
2022-08-19 13:10:00,69.42,69.46,69.36,69.38,29607.0,65.9715,66.0095,65.9145,65.9335,29607.0
2022-08-19 13:15:00,69.38,69.4,69.32,69.32,33636.0,65.9335,65.9525,65.8765,65.8765,33636.0
2022-08-19 13:20:00,69.33,69.34,69.28,69.28,46399.0,65.886,65.8955,65.8385,65.8385,46399.0
2022-08-19 13:25:00,69.28,69.33,69.28,69.31,47226.0,65.8385,65.886,65.8385,65.867,47226.0
2022-08-19 13:30:00,69.31,69.31,69.18,69.2,112369.0,65.867,65.867,65.7434,65.7625,112369.0
2022-08-19 13:35:00,69.2,69.22,69.15,69.2,31450.0,65.7625,65.7815,65.7149,65.7625,31450.0
2022-08-19 13:40:00,69.22,69.25,69.2,69.24,58081.0,65.7815,65.81,65.7625,65.8005,58081.0
2022-08-19 13:45:00,69.23,69.29,69.22,69.27,48445.0,65.791,65.848,65.7815,65.829,48445.0
2022-08-19 13:50:00,69.27,69.38,69.27,69.37,29151.0,65.829,65.9335,65.829,65.924,29151.0
2022-08-19 13:55:00,69.37,69.44,69.35,69.41,18090.0,65.924,65.9905,65.905,65.962,18090.0
2022-08-19 14:00:00,69.4,69.4,69.34,69.37,16647.0,65.9525,65.9525,65.8955,65.924,16647.0
2022-08-19 14:05:00,69.36,69.4,69.32,69.4,69191.0,65.9145,65.9525,65.8765,65.9525,69191.0
2022-08-19 14:10:00,69.41,69.43,69.27,69.28,25636.0,65.962,65.981,65.829,65.8385,25636.0
2022-08-19 14:15:00,69.26,69.29,69.25,69.26,15880.0,65.8195,65.848,65.81,65.8195,15880.0
2022-08-19 14:20:00,69.26,69.31,69.26,69.31,21005.0,65.8195,65.867,65.8195,65.867,21005.0
2022-08-19 14:25:00,69.31,69.32,69.27,69.31,16647.0,65.867,65.8765,65.829,65.867,16647.0
2022-08-19 14:30:00,69.31,69.43,69.3,69.38,42021.0,65.867,65.981,65.8575,65.9335,42021.0
2022-08-19 14:35:00,69.39,69.4,69.32,69.32,47265.0,65.943,65.9525,65.8765,65.8765,47265.0
2022-08-19 14:40:00,69.32,69.35,69.28,69.3,24001.0,65.8765,65.905,65.8385,65.8575,24001.0
2022-08-19 14:45:00,69.31,69.35,69.3,69.32,49789.0,65.867,65.905,65.8575,65.8765,49789.0
2022-08-19 14:50:00,69.33,69.33,69.19,69.2,55785.0,65.886,65.886,65.7529,65.7625,55785.0
2022-08-19 14:55:00,69.2,69.23,69.14,69.15,23519.0,65.7625,65.791,65.7054,65.7149,23519.0
2022-08-19 15:00:00,69.16,69.18,69.06,69.07,42360.0,65.7244,65.7434,65.6294,65.6389,42360.0
2022-08-19 15:05:00,69.08,69.11,69.03,69.05,20683.0,65.6484,65.6769,65.6009,65.6199,20683.0
2022-08-19 15:10:00,69.05,69.32,69.04,69.27,81009.0,65.6199,65.8765,65.6104,65.829,81009.0
2022-08-19 15:15:00,69.28,69.29,69.21,69.26,153999.0,65.8385,65.848,65.772,65.8195,153999.0
2022-08-19 15:20:00,69.26,69.34,69.25,69.31,24636.0,65.8195,65.8955,65.81,65.867,24636.0
2022-08-19 15:25:00,69.31,69.38,69.29,69.37,41618.0,65.867,65.9335,65.848,65.924,41618.0
2022-08-19 15:30:00,69.36,69.52,69.35,69.48,44807.0,65.9145,66.0666,65.905,66.0285,44807.0
2022-08-19 15:35:00,69.48,69.5,69.43,69.45,63814.0,66.0285,66.0475,65.981,66.0,63814.0
2022-08-19 15:40:00,69.45,69.54,69.41,69.53,73369.0,66.0,66.0856,65.962,66.0761,73369.0
2022-08-19 15:45:00,69.53,69.56,69.46,69.51,76677.0,66.0761,66.1046,66.0095,66.0571,76677.0
2022-08-19 15:50:00,69.5,69.6,69.47,69.5,109943.0,66.0475,66.1426,66.019,66.0475,109943.0
2022-08-19 15:55:00,69.5,69.51,69.41,69.41,238662.0,66.0475,66.0571,65.962,65.962,238662.0
2022-08-22 09:30:00,68.18,68.3,67.71,67.77,151988.0,64.7931,64.9072,64.3465,64.4035,151988.0
2022-08-22 09:35:00,67.77,68.21,67.66,67.99,549022.0,64.4035,64.8216,64.299,64.6126,549022.0
2022-08-22 09:40:00,68.02,68.23,67.95,68.08,716122.0,64.6411,64.8406,64.5745,64.6981,716122.0
2022-08-22 09:45:00,68.08,68.17,67.91,68.03,502912.0,64.6981,64.7836,64.5365,64.6506,502912.0
2022-08-22 09:50:00,68.02,68.02,67.8,67.95,256116.0,64.6411,64.6411,64.432,64.5745,256116.0
2022-08-22 09:55:00,67.96,68.01,67.89,67.95,435079.0,64.584,64.6316,64.5175,64.5745,435079.0
2022-08-22 10:00:00,67.94,68.0,67.7,67.94,168673.0,64.565,64.6221,64.337,64.565,168673.0
2022-08-22 10:05:00,67.96,67.99,67.67,67.77,173745.0,64.584,64.6126,64.3085,64.4035,173745.0
2022-08-22 10:10:00,67.78,67.84,67.53,67.59,162717.0,64.413,64.47,64.1754,64.2324,162717.0
2022-08-22 10:15:00,67.6,67.63,67.49,67.59,182938.0,64.2419,64.2704,64.1374,64.2324,182938.0
2022-08-22 10:20:00,67.59,67.63,67.35,67.38,106955.0,64.2324,64.2704,64.0044,64.0329,106955.0
2022-08-22 10:25:00,67.37,67.58,67.35,67.49,73525.0,64.0234,64.2229,64.0044,64.1374,73525.0
2022-08-22 10:30:00,67.51,67.7,67.45,67.48,112808.0,64.1564,64.337,64.0994,64.1279,112808.0
2022-08-22 10:35:00,67.49,67.68,67.49,67.67,46456.0,64.1374,64.318,64.1374,64.3085,46456.0
2022-08-22 10:40:00,67.66,67.86,67.63,67.67,77032.0,64.299,64.489,64.2704,64.3085,77032.0
2022-08-22 10:45:00,67.67,67.85,67.67,67.71,198582.0,64.3085,64.4795,64.3085,64.3465,198582.0
2022-08-22 10:50:00,67.72,67.77,67.65,67.7,115924.0,64.356,64.4035,64.2894,64.337,115924.0
2022-08-22 10:55:00,67.69,67.73,67.58,67.61,58610.0,64.3275,64.3655,64.2229,64.2514,58610.0
2022-08-22 11:00:00,67.61,67.8,67.6,67.75,26824.0,64.2514,64.432,64.2419,64.3845,26824.0
2022-08-22 11:05:00,67.76,67.8,67.72,67.78,40940.0,64.394,64.432,64.356,64.413,40940.0
2022-08-22 11:10:00,67.79,67.91,67.74,67.89,70978.0,64.4225,64.5365,64.375,64.5175,70978.0
2022-08-22 11:15:00,67.89,68.0,67.83,67.89,57112.0,64.5175,64.6221,64.4605,64.5175,57112.0
2022-08-22 11:20:00,67.89,67.97,67.86,67.91,54941.0,64.5175,64.5936,64.489,64.5365,54941.0
2022-08-22 11:25:00,67.91,67.92,67.81,67.81,23668.0,64.5365,64.546,64.4415,64.4415,23668.0
2022-08-22 11:30:00,67.81,67.93,67.77,67.88,35580.0,64.4415,64.5555,64.4035,64.508,35580.0
2022-08-22 11:35:00,67.9,67.98,67.85,67.86,27157.0,64.527,64.6031,64.4795,64.489,27157.0
2022-08-22 11:40:00,67.86,67.97,67.86,67.9,24610.0,64.489,64.5936,64.489,64.527,24610.0
2022-08-22 11:45:00,67.89,67.91,67.8,67.82,29524.0,64.5175,64.5365,64.432,64.451,29524.0
2022-08-22 11:50:00,67.83,67.91,67.82,67.87,27599.0,64.4605,64.5365,64.451,64.4985,27599.0
2022-08-22 11:55:00,67.85,67.93,67.83,67.87,21188.0,64.4795,64.5555,64.4605,64.4985,21188.0
2022-08-22 12:00:00,67.87,67.89,67.84,67.85,15735.0,64.4985,64.5175,64.47,64.4795,15735.0
2022-08-22 12:05:00,67.84,67.85,67.64,67.66,46769.0,64.47,64.4795,64.2799,64.299,46769.0
2022-08-22 12:10:00,67.66,67.69,67.58,67.63,48779.0,64.299,64.3275,64.2229,64.2704,48779.0
2022-08-22 12:15:00,67.63,67.67,67.62,67.63,37467.0,64.2704,64.3085,64.2609,64.2704,37467.0
2022-08-22 12:20:00,67.64,67.7,67.64,67.69,25737.0,64.2799,64.337,64.2799,64.3275,25737.0
2022-08-22 12:25:00,67.68,67.71,67.53,67.54,26112.0,64.318,64.3465,64.1754,64.1849,26112.0
2022-08-22 12:30:00,67.53,67.55,67.49,67.51,12052.0,64.1754,64.1944,64.1374,64.1564,12052.0
2022-08-22 12:35:00,67.51,67.58,67.5,67.53,12768.0,64.1564,64.2229,64.1469,64.1754,12768.0
2022-08-22 12:40:00,67.53,67.53,67.44,67.44,38613.0,64.1754,64.1754,64.0899,64.0899,38613.0
2022-08-22 12:45:00,67.44,67.47,67.4,67.43,50891.0,64.0899,64.1184,64.0519,64.0804,50891.0
2022-08-22 12:50:00,67.44,67.45,67.4,67.44,26492.0,64.0899,64.0994,64.0519,64.0899,26492.0
2022-08-22 12:55:00,67.45,67.46,67.41,67.45,29611.0,64.0994,64.1089,64.0614,64.0994,29611.0
2022-08-22 13:00:00,67.46,67.47,67.3,67.31,32507.0,64.1089,64.1184,63.9568,63.9663,32507.0
2022-08-22 13:05:00,67.3,67.36,67.28,67.33,15872.0,63.9568,64.0139,63.9378,63.9853,15872.0
2022-08-22 13:10:00,67.31,67.33,67.26,67.32,17491.0,63.9663,63.9853,63.9188,63.9758,17491.0
2022-08-22 13:15:00,67.33,67.34,67.28,67.29,25506.0,63.9853,63.9948,63.9378,63.9473,25506.0
2022-08-22 13:20:00,67.29,67.32,67.27,67.28,26271.0,63.9473,63.9758,63.9283,63.9378,26271.0
2022-08-22 13:25:00,67.28,67.31,67.22,67.24,23803.0,63.9378,63.9663,63.8808,63.8998,23803.0
2022-08-22 13:30:00,67.21,67.23,67.13,67.13,38119.0,63.8713,63.8903,63.7953,63.7953,38119.0
2022-08-22 13:35:00,67.13,67.18,67.11,67.12,32004.0,63.7953,63.8428,63.7763,63.7858,32004.0
2022-08-22 13:40:00,67.12,67.3,67.12,67.27,37535.0,63.7858,63.9568,63.7858,63.9283,37535.0
2022-08-22 13:45:00,67.26,67.3,67.23,67.23,23464.0,63.9188,63.9568,63.8903,63.8903,23464.0
2022-08-22 13:50:00,67.22,67.25,67.14,67.18,23247.0,63.8808,63.9093,63.8048,63.8428,23247.0
2022-08-22 13:55:00,67.19,67.19,67.14,67.14,41095.0,63.8523,63.8523,63.8048,63.8048,41095.0
2022-08-22 14:00:00,67.13,67.14,67.06,67.07,51609.0,63.7953,63.8048,63.7288,63.7383,51609.0
2022-08-22 14:05:00,67.07,67.15,67.06,67.1,65854.0,63.7383,63.8143,63.7288,63.7668,65854.0
2022-08-22 14:10:00,67.11,67.15,67.09,67.15,49456.0,63.7763,63.8143,63.7573,63.8143,49456.0
2022-08-22 14:15:00,67.15,67.19,67.12,67.16,42027.0,63.8143,63.8523,63.7858,63.8238,42027.0
2022-08-22 14:20:00,67.16,67.23,67.16,67.18,28574.0,63.8238,63.8903,63.8238,63.8428,28574.0
2022-08-22 14:25:00,67.18,67.25,67.18,67.22,13613.0,63.8428,63.9093,63.8428,63.8808,13613.0
2022-08-22 14:30:00,67.21,67.21,67.15,67.18,26433.0,63.8713,63.8713,63.8143,63.8428,26433.0
2022-08-22 14:35:00,67.19,67.22,67.17,67.19,17574.0,63.8523,63.8808,63.8333,63.8523,17574.0
2022-08-22 14:40:00,67.18,67.2,67.15,67.16,23177.0,63.8428,63.8618,63.8143,63.8238,23177.0
2022-08-22 14:45:00,67.17,67.2,67.15,67.19,17295.0,63.8333,63.8618,63.8143,63.8523,17295.0
2022-08-22 14:50:00,67.2,67.25,67.19,67.2,24220.0,63.8618,63.9093,63.8523,63.8618,24220.0
2022-08-22 14:55:00,67.21,67.25,67.19,67.24,18642.0,63.8713,63.9093,63.8523,63.8998,18642.0
2022-08-22 15:00:00,67.25,67.34,67.24,67.29,36034.0,63.9093,63.9948,63.8998,63.9473,36034.0
2022-08-22 15:05:00,67.29,67.4,67.29,67.37,64153.0,63.9473,64.0519,63.9473,64.0234,64153.0
2022-08-22 15:10:00,67.38,67.46,67.37,67.39,85229.0,64.0329,64.1089,64.0234,64.0424,85229.0
2022-08-22 15:15:00,67.4,67.41,67.22,67.22,72256.0,64.0519,64.0614,63.8808,63.8808,72256.0
2022-08-22 15:20:00,67.23,67.3,67.22,67.29,23503.0,63.8903,63.9568,63.8808,63.9473,23503.0
2022-08-22 15:25:00,67.3,67.33,67.22,67.23,61020.0,63.9568,63.9853,63.8808,63.8903,61020.0
2022-08-22 15:30:00,67.23,67.28,67.17,67.17,39703.0,63.8903,63.9378,63.8333,63.8333,39703.0
2022-08-22 15:35:00,67.17,67.28,67.16,67.26,62671.0,63.8333,63.9378,63.8238,63.9188,62671.0
2022-08-22 15:40:00,67.26,67.26,67.12,67.13,43858.0,63.9188,63.9188,63.7858,63.7953,43858.0
2022-08-22 15:45:00,67.13,67.22,67.12,67.22,65825.0,63.7953,63.8808,63.7858,63.8808,65825.0
2022-08-22 15:50:00,67.21,67.3,67.16,67.24,175369.0,63.8713,63.9568,63.8238,63.8998,175369.0
2022-08-22 15:55:00,67.24,67.26,67.17,67.24,213079.0,63.8998,63.9188,63.8333,63.8998,213079.0
2022-08-23 09:30:00,67.7,68.28,67.54,68.16,209957.0,64.337,64.8882,64.1849,64.7741,209957.0
2022-08-23 09:35:00,68.14,68.41,67.97,67.98,98704.0,64.7551,65.0117,64.5936,64.6031,98704.0
2022-08-23 09:40:00,67.97,68.08,67.65,67.67,36916.0,64.5936,64.6981,64.2894,64.3085,36916.0
2022-08-23 09:45:00,67.68,68.17,67.68,68.07,154313.0,64.318,64.7836,64.318,64.6886,154313.0
2022-08-23 09:50:00,68.07,68.39,68.07,68.23,65108.0,64.6886,64.9927,64.6886,64.8406,65108.0
2022-08-23 09:55:00,68.23,68.36,68.09,68.12,24029.0,64.8406,64.9642,64.7076,64.7361,24029.0
2022-08-23 10:00:00,68.14,68.18,67.85,67.85,51273.0,64.7551,64.7931,64.4795,64.4795,51273.0
2022-08-23 10:05:00,67.88,68.3,67.88,68.3,32439.0,64.508,64.9072,64.508,64.9072,32439.0
2022-08-23 10:10:00,68.3,68.47,68.26,68.39,93198.0,64.9072,65.0687,64.8691,64.9927,93198.0
2022-08-23 10:15:00,68.39,68.58,68.37,68.55,101468.0,64.9927,65.1732,64.9737,65.1447,101468.0
2022-08-23 10:20:00,68.54,68.66,68.35,68.35,73084.0,65.1352,65.2493,64.9547,64.9547,73084.0
2022-08-23 10:25:00,68.32,68.37,67.94,67.96,54176.0,64.9262,64.9737,64.565,64.584,54176.0
2022-08-23 10:30:00,67.98,68.21,67.95,68.19,49255.0,64.6031,64.8216,64.5745,64.8026,49255.0
2022-08-23 10:35:00,68.23,68.24,67.89,67.89,16719.0,64.8406,64.8501,64.5175,64.5175,16719.0
2022-08-23 10:40:00,67.88,68.09,67.78,68.09,40099.0,64.508,64.7076,64.413,64.7076,40099.0
2022-08-23 10:45:00,68.08,68.13,67.93,68.03,13754.0,64.6981,64.7456,64.5555,64.6506,13754.0
2022-08-23 10:50:00,68.05,68.07,67.78,67.81,69205.0,64.6696,64.6886,64.413,64.4415,69205.0
2022-08-23 10:55:00,67.78,67.81,67.68,67.7,17167.0,64.413,64.4415,64.318,64.337,17167.0
2022-08-23 11:00:00,67.71,67.74,67.51,67.71,70509.0,64.3465,64.375,64.1564,64.3465,70509.0
2022-08-23 11:05:00,67.71,67.82,67.69,67.81,42140.0,64.3465,64.451,64.3275,64.4415,42140.0
2022-08-23 11:10:00,67.79,67.94,67.75,67.91,12115.0,64.4225,64.565,64.3845,64.5365,12115.0
2022-08-23 11:15:00,67.91,68.01,67.88,67.93,24043.0,64.5365,64.6316,64.508,64.5555,24043.0
2022-08-23 11:20:00,67.91,67.93,67.84,67.89,13120.0,64.5365,64.5555,64.47,64.5175,13120.0
2022-08-23 11:25:00,67.91,67.96,67.72,67.74,14824.0,64.5365,64.584,64.356,64.375,14824.0
2022-08-23 11:30:00,67.77,67.86,67.76,67.79,14819.0,64.4035,64.489,64.394,64.4225,14819.0
2022-08-23 11:35:00,67.8,67.92,67.8,67.86,22026.0,64.432,64.546,64.432,64.489,22026.0
2022-08-23 11:40:00,67.88,67.88,67.65,67.76,26616.0,64.508,64.508,64.2894,64.394,26616.0
2022-08-23 11:45:00,67.77,67.84,67.74,67.8,7121.0,64.4035,64.47,64.375,64.432,7121.0
2022-08-23 11:50:00,67.81,67.85,67.71,67.73,7501.0,64.4415,64.4795,64.3465,64.3655,7501.0
2022-08-23 11:55:00,67.71,67.75,67.6,67.68,18219.0,64.3465,64.3845,64.2419,64.318,18219.0
2022-08-23 12:00:00,67.69,67.69,67.54,67.59,24756.0,64.3275,64.3275,64.1849,64.2324,24756.0
2022-08-23 12:05:00,67.57,67.72,67.57,67.69,26908.0,64.2134,64.356,64.2134,64.3275,26908.0
2022-08-23 12:10:00,67.7,67.71,67.62,67.63,11423.0,64.337,64.3465,64.2609,64.2704,11423.0
2022-08-23 12:15:00,67.64,67.65,67.53,67.57,11585.0,64.2799,64.2894,64.1754,64.2134,11585.0
2022-08-23 12:20:00,67.58,67.59,67.44,67.47,36948.0,64.2229,64.2324,64.0899,64.1184,36948.0
2022-08-23 12:25:00,67.47,67.6,67.46,67.53,30992.0,64.1184,64.2419,64.1089,64.1754,30992.0
2022-08-23 12:30:00,67.52,67.63,67.51,67.63,18003.0,64.1659,64.2704,64.1564,64.2704,18003.0
2022-08-23 12:35:00,67.63,67.74,67.62,67.66,38390.0,64.2704,64.375,64.2609,64.299,38390.0
2022-08-23 12:40:00,67.66,67.67,67.61,67.66,16855.0,64.299,64.3085,64.2514,64.299,16855.0
2022-08-23 12:45:00,67.66,67.66,67.51,67.51,13012.0,64.299,64.299,64.1564,64.1564,13012.0
2022-08-23 12:50:00,67.5,67.58,67.5,67.55,11656.0,64.1469,64.2229,64.1469,64.1944,11656.0
2022-08-23 12:55:00,67.54,67.63,67.53,67.62,23431.0,64.1849,64.2704,64.1754,64.2609,23431.0
2022-08-23 13:00:00,67.62,67.66,67.6,67.64,29121.0,64.2609,64.299,64.2419,64.2799,29121.0
2022-08-23 13:05:00,67.63,67.63,67.53,67.58,10219.0,64.2704,64.2704,64.1754,64.2229,10219.0
2022-08-23 13:10:00,67.58,67.62,67.5,67.56,7200.0,64.2229,64.2609,64.1469,64.2039,7200.0
2022-08-23 13:15:00,67.57,67.63,67.5,67.53,11352.0,64.2134,64.2704,64.1469,64.1754,11352.0
2022-08-23 13:20:00,67.51,67.57,67.46,67.46,8833.0,64.1564,64.2134,64.1089,64.1089,8833.0
2022-08-23 13:25:00,67.47,67.67,67.47,67.64,11075.0,64.1184,64.3085,64.1184,64.2799,11075.0
2022-08-23 13:30:00,67.65,67.72,67.62,67.67,10357.0,64.2894,64.356,64.2609,64.3085,10357.0
2022-08-23 13:35:00,67.65,67.65,67.54,67.56,8123.0,64.2894,64.2894,64.1849,64.2039,8123.0
2022-08-23 13:40:00,67.56,67.59,67.49,67.5,6996.0,64.2039,64.2324,64.1374,64.1469,6996.0
2022-08-23 13:45:00,67.51,67.53,67.43,67.47,7558.0,64.1564,64.1754,64.0804,64.1184,7558.0
2022-08-23 13:50:00,67.46,67.46,67.36,67.42,12373.0,64.1089,64.1089,64.0139,64.0709,12373.0
2022-08-23 13:55:00,67.42,67.5,67.39,67.47,8398.0,64.0709,64.1469,64.0424,64.1184,8398.0
2022-08-23 14:00:00,67.47,67.47,67.4,67.46,11867.0,64.1184,64.1184,64.0519,64.1089,11867.0
2022-08-23 14:05:00,67.46,67.57,67.44,67.55,11589.0,64.1089,64.2134,64.0899,64.1944,11589.0
2022-08-23 14:10:00,67.55,67.67,67.51,67.67,16887.0,64.1944,64.3085,64.1564,64.3085,16887.0
2022-08-23 14:15:00,67.67,67.74,67.64,67.73,27257.0,64.3085,64.375,64.2799,64.3655,27257.0
2022-08-23 14:20:00,67.72,67.76,67.7,67.76,23761.0,64.356,64.394,64.337,64.394,23761.0
2022-08-23 14:25:00,67.77,67.78,67.73,67.75,10634.0,64.4035,64.413,64.3655,64.3845,10634.0
2022-08-23 14:30:00,67.75,67.76,67.65,67.7,14491.0,64.3845,64.394,64.2894,64.337,14491.0
2022-08-23 14:35:00,67.69,67.73,67.68,67.73,7040.0,64.3275,64.3655,64.318,64.3655,7040.0
2022-08-23 14:40:00,67.72,67.78,67.69,67.76,7717.0,64.356,64.413,64.3275,64.394,7717.0
2022-08-23 14:45:00,67.76,67.76,67.63,67.64,13557.0,64.394,64.394,64.2704,64.2799,13557.0
2022-08-23 14:50:00,67.65,67.65,67.52,67.53,30083.0,64.2894,64.2894,64.1659,64.1754,30083.0
2022-08-23 14:55:00,67.53,67.61,67.52,67.58,23230.0,64.1754,64.2514,64.1659,64.2229,23230.0
2022-08-23 15:00:00,67.58,67.65,67.56,67.61,40974.0,64.2229,64.2894,64.2039,64.2514,40974.0
2022-08-23 15:05:00,67.62,67.63,67.55,67.59,22389.0,64.2609,64.2704,64.1944,64.2324,22389.0
2022-08-23 15:10:00,67.58,67.62,67.52,67.54,31062.0,64.2229,64.2609,64.1659,64.1849,31062.0
2022-08-23 15:15:00,67.54,67.66,67.54,67.66,20142.0,64.1849,64.299,64.1849,64.299,20142.0
2022-08-23 15:20:00,67.65,67.65,67.57,67.59,28255.0,64.2894,64.2894,64.2134,64.2324,28255.0
2022-08-23 15:25:00,67.58,67.58,67.52,67.54,27468.0,64.2229,64.2229,64.1659,64.1849,27468.0
2022-08-23 15:30:00,67.54,67.55,67.45,67.5,35118.0,64.1849,64.1944,64.0994,64.1469,35118.0
2022-08-23 15:35:00,67.5,67.51,67.42,67.42,29805.0,64.1469,64.1564,64.0709,64.0709,29805.0
2022-08-23 15:40:00,67.42,67.5,67.42,67.45,58403.0,64.0709,64.1469,64.0709,64.0994,58403.0
2022-08-23 15:45:00,67.44,67.44,67.34,67.4,28836.0,64.0899,64.0899,63.9948,64.0519,28836.0
2022-08-23 15:50:00,67.39,67.39,67.26,67.31,109563.0,64.0424,64.0424,63.9188,63.9663,109563.0
2022-08-23 15:55:00,67.31,67.4,67.29,67.33,152858.0,63.9663,64.0519,63.9473,63.9853,152858.0
2022-08-24 09:30:00,66.88,67.18,66.18,66.18,116576.0,63.5577,63.8428,62.8925,62.8925,116576.0
2022-08-24 09:35:00,66.15,66.96,66.15,66.95,104846.0,62.864,63.6337,62.864,63.6242,104846.0
2022-08-24 09:40:00,66.95,67.01,66.75,66.9,58644.0,63.6242,63.6812,63.4342,63.5767,58644.0
2022-08-24 09:45:00,66.89,66.93,66.75,66.82,107743.0,63.5672,63.6052,63.4342,63.5007,107743.0
2022-08-24 09:50:00,66.81,66.88,66.73,66.76,172113.0,63.4912,63.5577,63.4151,63.4437,172113.0
2022-08-24 09:55:00,66.73,66.73,66.48,66.51,160070.0,63.4151,63.4151,63.1776,63.2061,160070.0
2022-08-24 10:00:00,66.54,66.94,66.39,66.42,134115.0,63.2346,63.6147,63.092,63.1205,134115.0
2022-08-24 10:05:00,66.43,66.6,66.43,66.58,44664.0,63.1301,63.2916,63.1301,63.2726,44664.0
2022-08-24 10:10:00,66.56,66.68,66.53,66.68,33389.0,63.2536,63.3676,63.2251,63.3676,33389.0
2022-08-24 10:15:00,66.65,66.83,66.6,66.81,29031.0,63.3391,63.5102,63.2916,63.4912,29031.0
2022-08-24 10:20:00,66.82,67.0,66.79,66.95,129645.0,63.5007,63.6717,63.4722,63.6242,129645.0
2022-08-24 10:25:00,66.97,67.04,66.88,66.91,27165.0,63.6432,63.7098,63.5577,63.5862,27165.0
2022-08-24 10:30:00,66.91,67.06,66.85,67.0,42737.0,63.5862,63.7288,63.5292,63.6717,42737.0
2022-08-24 10:35:00,67.0,67.1,66.94,66.96,72865.0,63.6717,63.7668,63.6147,63.6337,72865.0
2022-08-24 10:40:00,66.95,66.95,66.71,66.83,72897.0,63.6242,63.6242,63.3961,63.5102,72897.0
2022-08-24 10:45:00,66.84,66.88,66.78,66.87,54259.0,63.5197,63.5577,63.4627,63.5482,54259.0
2022-08-24 10:50:00,66.88,67.04,66.8,67.01,87800.0,63.5577,63.7098,63.4817,63.6812,87800.0
2022-08-24 10:55:00,67.01,67.16,66.98,67.09,44980.0,63.6812,63.8238,63.6527,63.7573,44980.0
2022-08-24 11:00:00,67.1,67.29,67.1,67.19,86080.0,63.7668,63.9473,63.7668,63.8523,86080.0
2022-08-24 11:05:00,67.19,67.24,67.13,67.18,43522.0,63.8523,63.8998,63.7953,63.8428,43522.0
2022-08-24 11:10:00,67.19,67.29,67.09,67.29,43780.0,63.8523,63.9473,63.7573,63.9473,43780.0
2022-08-24 11:15:00,67.29,67.55,67.29,67.38,155138.0,63.9473,64.1944,63.9473,64.0329,155138.0
2022-08-24 11:20:00,67.38,67.45,67.31,67.34,11805.0,64.0329,64.0994,63.9663,63.9948,11805.0
2022-08-24 11:25:00,67.33,67.37,67.32,67.33,11643.0,63.9853,64.0234,63.9758,63.9853,11643.0
2022-08-24 11:30:00,67.33,67.37,67.27,67.31,16895.0,63.9853,64.0234,63.9283,63.9663,16895.0
2022-08-24 11:35:00,67.3,67.33,67.15,67.17,132633.0,63.9568,63.9853,63.8143,63.8333,132633.0
2022-08-24 11:40:00,67.18,67.31,67.16,67.31,22348.0,63.8428,63.9663,63.8238,63.9663,22348.0
2022-08-24 11:45:00,67.31,67.38,67.31,67.35,8500.0,63.9663,64.0329,63.9663,64.0044,8500.0
2022-08-24 11:50:00,67.34,67.38,67.3,67.34,9208.0,63.9948,64.0329,63.9568,63.9948,9208.0
2022-08-24 11:55:00,67.35,67.36,67.29,67.31,22306.0,64.0044,64.0139,63.9473,63.9663,22306.0
2022-08-24 12:00:00,67.33,67.39,67.32,67.38,17286.0,63.9853,64.0424,63.9758,64.0329,17286.0
2022-08-24 12:05:00,67.38,67.41,67.34,67.4,13431.0,64.0329,64.0614,63.9948,64.0519,13431.0
2022-08-24 12:10:00,67.41,67.43,67.37,67.39,17387.0,64.0614,64.0804,64.0234,64.0424,17387.0
2022-08-24 12:15:00,67.39,67.43,67.36,67.38,27732.0,64.0424,64.0804,64.0139,64.0329,27732.0
2022-08-24 12:20:00,67.38,67.38,67.25,67.31,11593.0,64.0329,64.0329,63.9093,63.9663,11593.0
2022-08-24 12:25:00,67.29,67.32,67.23,67.23,9418.0,63.9473,63.9758,63.8903,63.8903,9418.0
2022-08-24 12:30:00,67.22,67.23,67.17,67.19,18263.0,63.8808,63.8903,63.8333,63.8523,18263.0
2022-08-24 12:35:00,67.21,67.21,67.05,67.06,11537.0,63.8713,63.8713,63.7193,63.7288,11537.0
2022-08-24 12:40:00,67.06,67.1,66.93,66.96,35679.0,63.7288,63.7668,63.6052,63.6337,35679.0
2022-08-24 12:45:00,66.95,67.02,66.91,66.91,31900.0,63.6242,63.6907,63.5862,63.5862,31900.0
2022-08-24 12:50:00,66.9,66.91,66.81,66.85,20994.0,63.5767,63.5862,63.4912,63.5292,20994.0
2022-08-24 12:55:00,66.85,66.88,66.83,66.86,35190.0,63.5292,63.5577,63.5102,63.5387,35190.0
2022-08-24 13:00:00,66.86,66.89,66.8,66.84,42691.0,63.5387,63.5672,63.4817,63.5197,42691.0
2022-08-24 13:05:00,66.85,67.05,66.85,67.05,13674.0,63.5292,63.7193,63.5292,63.7193,13674.0
2022-08-24 13:10:00,67.04,67.05,66.93,66.93,6872.0,63.7098,63.7193,63.6052,63.6052,6872.0
2022-08-24 13:15:00,66.93,66.96,66.92,66.92,6606.0,63.6052,63.6337,63.5957,63.5957,6606.0
2022-08-24 13:20:00,66.94,66.95,66.84,66.85,11137.0,63.6147,63.6242,63.5197,63.5292,11137.0
2022-08-24 13:25:00,66.85,66.88,66.75,66.78,38001.0,63.5292,63.5577,63.4342,63.4627,38001.0
2022-08-24 13:30:00,66.77,66.79,66.7,66.74,6055.0,63.4532,63.4722,63.3866,63.4247,6055.0
2022-08-24 13:35:00,66.74,66.86,66.74,66.86,11648.0,63.4247,63.5387,63.4247,63.5387,11648.0
2022-08-24 13:40:00,66.84,66.84,66.79,66.82,5665.0,63.5197,63.5197,63.4722,63.5007,5665.0
2022-08-24 13:45:00,66.81,66.87,66.77,66.81,6077.0,63.4912,63.5482,63.4532,63.4912,6077.0
2022-08-24 13:50:00,66.81,66.88,66.81,66.84,5631.0,63.4912,63.5577,63.4912,63.5197,5631.0
2022-08-24 13:55:00,66.84,66.89,66.82,66.88,6290.0,63.5197,63.5672,63.5007,63.5577,6290.0
2022-08-24 14:00:00,66.88,66.9,66.8,66.86,6300.0,63.5577,63.5767,63.4817,63.5387,6300.0
2022-08-24 14:05:00,66.86,66.95,66.84,66.92,9611.0,63.5387,63.6242,63.5197,63.5957,9611.0
2022-08-24 14:10:00,66.93,66.94,66.89,66.89,4762.0,63.6052,63.6147,63.5672,63.5672,4762.0
2022-08-24 14:15:00,66.89,66.92,66.86,66.9,20162.0,63.5672,63.5957,63.5387,63.5767,20162.0
2022-08-24 14:20:00,66.89,66.91,66.86,66.91,4877.0,63.5672,63.5862,63.5387,63.5862,4877.0
2022-08-24 14:25:00,66.92,66.93,66.87,66.9,3717.0,63.5957,63.6052,63.5482,63.5767,3717.0
2022-08-24 14:30:00,66.9,66.91,66.84,66.85,8319.0,63.5767,63.5862,63.5197,63.5292,8319.0
2022-08-24 14:35:00,66.85,66.93,66.84,66.92,4972.0,63.5292,63.6052,63.5197,63.5957,4972.0
2022-08-24 14:40:00,66.94,66.97,66.9,66.92,17258.0,63.6147,63.6432,63.5767,63.5957,17258.0
2022-08-24 14:45:00,66.92,66.92,66.78,66.82,47122.0,63.5957,63.5957,63.4627,63.5007,47122.0
2022-08-24 14:50:00,66.81,66.86,66.78,66.86,18444.0,63.4912,63.5387,63.4627,63.5387,18444.0
2022-08-24 14:55:00,66.85,66.91,66.84,66.89,7026.0,63.5292,63.5862,63.5197,63.5672,7026.0
2022-08-24 15:00:00,66.89,66.89,66.85,66.89,5791.0,63.5672,63.5672,63.5292,63.5672,5791.0
2022-08-24 15:05:00,66.9,66.93,66.88,66.88,9284.0,63.5767,63.6052,63.5577,63.5577,9284.0
2022-08-24 15:10:00,66.89,66.89,66.8,66.85,10628.0,63.5672,63.5672,63.4817,63.5292,10628.0
2022-08-24 15:15:00,66.85,66.89,66.81,66.89,9922.0,63.5292,63.5672,63.4912,63.5672,9922.0
2022-08-24 15:20:00,66.88,66.88,66.82,66.82,10242.0,63.5577,63.5577,63.5007,63.5007,10242.0
2022-08-24 15:25:00,66.81,66.81,66.72,66.73,11004.0,63.4912,63.4912,63.4056,63.4151,11004.0
2022-08-24 15:30:00,66.74,66.75,66.67,66.71,19419.0,63.4247,63.4342,63.3581,63.3961,19419.0
2022-08-24 15:35:00,66.72,66.76,66.72,66.75,19449.0,63.4056,63.4437,63.4056,63.4342,19449.0
2022-08-24 15:40:00,66.75,66.76,66.72,66.76,26176.0,63.4342,63.4437,63.4056,63.4437,26176.0
2022-08-24 15:45:00,66.75,66.78,66.73,66.75,27397.0,63.4342,63.4627,63.4151,63.4342,27397.0
2022-08-24 15:50:00,66.75,66.77,66.67,66.67,81748.0,63.4342,63.4532,63.3581,63.3581,81748.0
2022-08-24 15:55:00,66.67,66.68,66.57,66.6,196281.0,63.3581,63.3676,63.2631,63.2916,196281.0
2022-08-25 09:30:00,66.53,66.66,66.07,66.47,132437.0,63.2251,63.3486,62.7879,63.1681,132437.0
2022-08-25 09:35:00,66.5,66.84,66.49,66.7,62599.0,63.1966,63.5197,63.1871,63.3866,62599.0
2022-08-25 09:40:00,66.72,66.82,66.55,66.64,49966.0,63.4056,63.5007,63.2441,63.3296,49966.0
2022-08-25 09:45:00,66.64,66.76,66.53,66.66,86432.0,63.3296,63.4437,63.2251,63.3486,86432.0
2022-08-25 09:50:00,66.64,67.08,66.55,67.06,54168.0,63.3296,63.7478,63.2441,63.7288,54168.0
2022-08-25 09:55:00,67.06,67.57,67.02,67.53,59530.0,63.7288,64.2134,63.6907,64.1754,59530.0
2022-08-25 10:00:00,67.56,67.94,67.56,67.89,122000.0,64.2039,64.565,64.2039,64.5175,122000.0
2022-08-25 10:05:00,67.87,67.9,67.7,67.82,47636.0,64.4985,64.527,64.337,64.451,47636.0
2022-08-25 10:10:00,67.81,67.84,67.56,67.63,57069.0,64.4415,64.47,64.2039,64.2704,57069.0
2022-08-25 10:15:00,67.63,67.82,67.61,67.79,41633.0,64.2704,64.451,64.2514,64.4225,41633.0
2022-08-25 10:20:00,67.76,68.05,67.76,68.05,19091.0,64.394,64.6696,64.394,64.6696,19091.0
2022-08-25 10:25:00,68.07,68.07,67.9,68.02,18965.0,64.6886,64.6886,64.527,64.6411,18965.0
2022-08-25 10:30:00,68.02,68.1,67.97,68.1,29259.0,64.6411,64.7171,64.5936,64.7171,29259.0
2022-08-25 10:35:00,68.06,68.19,68.02,68.16,36251.0,64.6791,64.8026,64.6411,64.7741,36251.0
2022-08-25 10:40:00,68.17,68.35,68.16,68.24,23979.0,64.7836,64.9547,64.7741,64.8501,23979.0
2022-08-25 10:45:00,68.23,68.25,68.06,68.12,47462.0,64.8406,64.8596,64.6791,64.7361,47462.0
2022-08-25 10:50:00,68.16,68.16,67.93,67.95,30957.0,64.7741,64.7741,64.5555,64.5745,30957.0
2022-08-25 10:55:00,67.94,68.1,67.91,67.96,97967.0,64.565,64.7171,64.5365,64.584,97967.0
2022-08-25 11:00:00,67.95,67.95,67.74,67.77,48272.0,64.5745,64.5745,64.375,64.4035,48272.0
2022-08-25 11:05:00,67.75,67.75,67.63,67.66,22786.0,64.3845,64.3845,64.2704,64.299,22786.0
2022-08-25 11:10:00,67.66,67.69,67.57,67.58,11814.0,64.299,64.3275,64.2134,64.2229,11814.0
2022-08-25 11:15:00,67.59,67.59,67.41,67.51,88199.0,64.2324,64.2324,64.0614,64.1564,88199.0
2022-08-25 11:20:00,67.51,67.55,67.38,67.39,23234.0,64.1564,64.1944,64.0329,64.0424,23234.0
2022-08-25 11:25:00,67.38,67.58,67.37,67.53,24242.0,64.0329,64.2229,64.0234,64.1754,24242.0
2022-08-25 11:30:00,67.54,67.58,67.49,67.53,16022.0,64.1849,64.2229,64.1374,64.1754,16022.0
2022-08-25 11:35:00,67.54,67.59,67.48,67.58,64295.0,64.1849,64.2324,64.1279,64.2229,64295.0
2022-08-25 11:40:00,67.58,67.69,67.56,67.65,48389.0,64.2229,64.3275,64.2039,64.2894,48389.0
2022-08-25 11:45:00,67.66,67.66,67.52,67.53,9456.0,64.299,64.299,64.1659,64.1754,9456.0
2022-08-25 11:50:00,67.53,67.56,67.45,67.46,23219.0,64.1754,64.2039,64.0994,64.1089,23219.0
2022-08-25 11:55:00,67.46,67.56,67.36,67.55,12016.0,64.1089,64.2039,64.0139,64.1944,12016.0
2022-08-25 12:00:00,67.55,67.58,67.46,67.51,15991.0,64.1944,64.2229,64.1089,64.1564,15991.0
2022-08-25 12:05:00,67.5,67.54,67.4,67.4,6386.0,64.1469,64.1849,64.0519,64.0519,6386.0
2022-08-25 12:10:00,67.41,67.45,67.25,67.27,11799.0,64.0614,64.0994,63.9093,63.9283,11799.0
2022-08-25 12:15:00,67.28,67.33,67.27,67.31,9407.0,63.9378,63.9853,63.9283,63.9663,9407.0
2022-08-25 12:20:00,67.32,67.34,67.26,67.29,7047.0,63.9758,63.9948,63.9188,63.9473,7047.0
2022-08-25 12:25:00,67.3,67.41,67.29,67.39,8893.0,63.9568,64.0614,63.9473,64.0424,8893.0
2022-08-25 12:30:00,67.41,67.41,67.34,67.34,7642.0,64.0614,64.0614,63.9948,63.9948,7642.0
2022-08-25 12:35:00,67.33,67.39,67.33,67.35,9137.0,63.9853,64.0424,63.9853,64.0044,9137.0
2022-08-25 12:40:00,67.35,67.35,67.25,67.31,8895.0,64.0044,64.0044,63.9093,63.9663,8895.0
2022-08-25 12:45:00,67.31,67.35,67.1,67.15,43782.0,63.9663,64.0044,63.7668,63.8143,43782.0
2022-08-25 12:50:00,67.17,67.31,67.17,67.26,14394.0,63.8333,63.9663,63.8333,63.9188,14394.0
2022-08-25 12:55:00,67.26,67.34,67.23,67.34,15137.0,63.9188,63.9948,63.8903,63.9948,15137.0
2022-08-25 13:00:00,67.34,67.43,67.31,67.38,22495.0,63.9948,64.0804,63.9663,64.0329,22495.0
2022-08-25 13:05:00,67.38,67.42,67.27,67.27,19732.0,64.0329,64.0709,63.9283,63.9283,19732.0
2022-08-25 13:10:00,67.28,67.35,67.25,67.35,16736.0,63.9378,64.0044,63.9093,64.0044,16736.0
2022-08-25 13:15:00,67.34,67.45,67.32,67.43,6312.0,63.9948,64.0994,63.9758,64.0804,6312.0
2022-08-25 13:20:00,67.43,67.48,67.4,67.44,17206.0,64.0804,64.1279,64.0519,64.0899,17206.0
2022-08-25 13:25:00,67.45,67.46,67.4,67.44,7549.0,64.0994,64.1089,64.0519,64.0899,7549.0
2022-08-25 13:30:00,67.46,67.56,67.43,67.56,9415.0,64.1089,64.2039,64.0804,64.2039,9415.0
2022-08-25 13:35:00,67.56,67.59,67.51,67.59,12779.0,64.2039,64.2324,64.1564,64.2324,12779.0
2022-08-25 13:40:00,67.58,67.59,67.55,67.55,7299.0,64.2229,64.2324,64.1944,64.1944,7299.0
2022-08-25 13:45:00,67.55,67.61,67.54,67.59,15439.0,64.1944,64.2514,64.1849,64.2324,15439.0
2022-08-25 13:50:00,67.58,67.59,67.52,67.56,25115.0,64.2229,64.2324,64.1659,64.2039,25115.0
2022-08-25 13:55:00,67.55,67.56,67.46,67.52,45565.0,64.1944,64.2039,64.1089,64.1659,45565.0
2022-08-25 14:00:00,67.52,67.52,67.37,67.38,35816.0,64.1659,64.1659,64.0234,64.0329,35816.0
2022-08-25 14:05:00,67.39,67.46,67.39,67.43,19600.0,64.0424,64.1089,64.0424,64.0804,19600.0
2022-08-25 14:10:00,67.41,67.48,67.4,67.47,8590.0,64.0614,64.1279,64.0519,64.1184,8590.0
2022-08-25 14:15:00,67.48,67.49,67.39,67.42,15970.0,64.1279,64.1374,64.0424,64.0709,15970.0
2022-08-25 14:20:00,67.42,67.49,67.42,67.49,6332.0,64.0709,64.1374,64.0709,64.1374,6332.0
2022-08-25 14:25:00,67.48,67.51,67.46,67.5,8931.0,64.1279,64.1564,64.1089,64.1469,8931.0
2022-08-25 14:30:00,67.51,67.51,67.45,67.48,5873.0,64.1564,64.1564,64.0994,64.1279,5873.0
2022-08-25 14:35:00,67.49,67.49,67.35,67.35,25777.0,64.1374,64.1374,64.0044,64.0044,25777.0
2022-08-25 14:40:00,67.34,67.34,67.27,67.3,20272.0,63.9948,63.9948,63.9283,63.9568,20272.0
2022-08-25 14:45:00,67.29,67.3,67.23,67.27,23395.0,63.9473,63.9568,63.8903,63.9283,23395.0
2022-08-25 14:50:00,67.26,67.27,67.19,67.25,28040.0,63.9188,63.9283,63.8523,63.9093,28040.0
2022-08-25 14:55:00,67.25,67.31,67.25,67.29,15187.0,63.9093,63.9663,63.9093,63.9473,15187.0
2022-08-25 15:00:00,67.3,67.41,67.27,67.41,10895.0,63.9568,64.0614,63.9283,64.0614,10895.0
2022-08-25 15:05:00,67.41,67.42,67.32,67.34,10587.0,64.0614,64.0709,63.9758,63.9948,10587.0
2022-08-25 15:10:00,67.35,67.45,67.31,67.45,7182.0,64.0044,64.0994,63.9663,64.0994,7182.0
2022-08-25 15:15:00,67.45,67.52,67.42,67.52,35403.0,64.0994,64.1659,64.0709,64.1659,35403.0
2022-08-25 15:20:00,67.52,67.6,67.49,67.59,49798.0,64.1659,64.2419,64.1374,64.2324,49798.0
2022-08-25 15:25:00,67.59,67.6,67.55,67.56,47378.0,64.2324,64.2419,64.1944,64.2039,47378.0
2022-08-25 15:30:00,67.56,67.58,67.49,67.58,29609.0,64.2039,64.2229,64.1374,64.2229,29609.0
2022-08-25 15:35:00,67.58,67.67,67.57,67.63,34181.0,64.2229,64.3085,64.2134,64.2704,34181.0
2022-08-25 15:40:00,67.64,67.72,67.62,67.72,41970.0,64.2799,64.356,64.2609,64.356,41970.0
2022-08-25 15:45:00,67.7,67.79,67.7,67.76,28601.0,64.337,64.4225,64.337,64.394,28601.0
2022-08-25 15:50:00,67.76,67.85,67.72,67.82,58359.0,64.394,64.4795,64.356,64.451,58359.0
2022-08-25 15:55:00,67.82,67.9,67.8,67.9,149359.0,64.451,64.527,64.432,64.527,149359.0
2022-08-26 09:30:00,68.17,68.46,68.03,68.38,56198.0,64.7836,65.0592,64.6506,64.9832,56198.0
2022-08-26 09:35:00,68.34,68.34,67.9,68.09,31314.0,64.9452,64.9452,64.527,64.7076,31314.0
2022-08-26 09:40:00,68.03,68.2,67.83,67.98,61386.0,64.6506,64.8121,64.4605,64.6031,61386.0
2022-08-26 09:45:00,67.94,68.04,67.78,67.78,49421.0,64.565,64.6601,64.413,64.413,49421.0
2022-08-26 09:50:00,67.78,67.98,67.6,67.9,65871.0,64.413,64.6031,64.2419,64.527,65871.0
2022-08-26 09:55:00,67.94,68.0,67.81,67.87,40474.0,64.565,64.6221,64.4415,64.4985,40474.0
2022-08-26 10:00:00,67.82,67.82,67.01,67.09,86850.0,64.451,64.451,63.6812,63.7573,86850.0
2022-08-26 10:05:00,67.0,68.12,66.97,68.11,102200.0,63.6717,64.7361,63.6432,64.7266,102200.0
2022-08-26 10:10:00,68.14,68.24,67.69,67.89,215388.0,64.7551,64.8501,64.3275,64.5175,215388.0
2022-08-26 10:15:00,67.9,67.95,67.73,67.86,32047.0,64.527,64.5745,64.3655,64.489,32047.0
2022-08-26 10:20:00,67.86,67.88,67.32,67.38,97316.0,64.489,64.508,63.9758,64.0329,97316.0
2022-08-26 10:25:00,67.35,67.41,66.73,66.78,279085.0,64.0044,64.0614,63.4151,63.4627,279085.0
2022-08-26 10:30:00,66.76,66.76,66.33,66.63,355087.0,63.4437,63.4437,63.035,63.3201,355087.0
2022-08-26 10:35:00,66.66,66.69,66.28,66.36,96402.0,63.3486,63.3771,62.9875,63.0635,96402.0
2022-08-26 10:40:00,66.36,66.49,66.33,66.46,74546.0,63.0635,63.1871,63.035,63.1586,74546.0
2022-08-26 10:45:00,66.41,66.51,66.31,66.47,25906.0,63.111,63.2061,63.016,63.1681,25906.0
2022-08-26 10:50:00,66.47,66.47,66.24,66.33,9481.0,63.1681,63.1681,62.9495,63.035,9481.0
2022-08-26 10:55:00,66.31,66.31,66.13,66.21,32876.0,63.016,63.016,62.845,62.921,32876.0
2022-08-26 11:00:00,66.18,66.25,65.98,66.0,32049.0,62.8925,62.959,62.7024,62.7214,32049.0
2022-08-26 11:05:00,65.93,66.06,65.87,65.89,58841.0,62.6549,62.7784,62.5979,62.6169,58841.0
2022-08-26 11:10:00,65.91,66.04,65.84,66.01,49700.0,62.6359,62.7594,62.5694,62.7309,49700.0
2022-08-26 11:15:00,66.03,66.03,65.79,65.79,25243.0,62.7499,62.7499,62.5218,62.5218,25243.0
2022-08-26 11:20:00,65.81,65.9,65.7,65.9,39903.0,62.5409,62.6264,62.4363,62.6264,39903.0
2022-08-26 11:25:00,65.88,66.06,65.86,65.95,49689.0,62.6074,62.7784,62.5884,62.6739,49689.0
2022-08-26 11:30:00,65.97,66.09,65.92,66.09,60188.0,62.6929,62.8069,62.6454,62.8069,60188.0
2022-08-26 11:35:00,66.08,66.1,65.92,65.97,9927.0,62.7974,62.8164,62.6454,62.6929,9927.0
2022-08-26 11:40:00,65.97,66.0,65.81,65.92,32418.0,62.6929,62.7214,62.5409,62.6454,32418.0
2022-08-26 11:45:00,65.93,66.06,65.93,66.02,5200.0,62.6549,62.7784,62.6549,62.7404,5200.0
2022-08-26 11:50:00,66.02,66.13,65.97,66.1,32840.0,62.7404,62.845,62.6929,62.8164,32840.0
2022-08-26 11:55:00,66.1,66.1,65.94,66.0,9348.0,62.8164,62.8164,62.6644,62.7214,9348.0
2022-08-26 12:00:00,65.95,65.95,65.73,65.75,56707.0,62.6739,62.6739,62.4648,62.4838,56707.0
2022-08-26 12:05:00,65.75,65.86,65.71,65.84,60344.0,62.4838,62.5884,62.4458,62.5694,60344.0
2022-08-26 12:10:00,65.85,65.96,65.79,65.96,14713.0,62.5789,62.6834,62.5218,62.6834,14713.0
2022-08-26 12:15:00,65.96,65.97,65.79,65.83,8863.0,62.6834,62.6929,62.5218,62.5599,8863.0
2022-08-26 12:20:00,65.83,65.83,65.7,65.77,16321.0,62.5599,62.5599,62.4363,62.5028,16321.0
2022-08-26 12:25:00,65.75,65.81,65.71,65.81,5953.0,62.4838,62.5409,62.4458,62.5409,5953.0
2022-08-26 12:30:00,65.84,65.86,65.76,65.8,8382.0,62.5694,62.5884,62.4933,62.5313,8382.0
2022-08-26 12:35:00,65.82,65.88,65.79,65.86,17640.0,62.5504,62.6074,62.5218,62.5884,17640.0
2022-08-26 12:40:00,65.86,66.05,65.83,65.96,53314.0,62.5884,62.7689,62.5599,62.6834,53314.0
2022-08-26 12:45:00,65.95,66.02,65.89,66.01,5724.0,62.6739,62.7404,62.6169,62.7309,5724.0
2022-08-26 12:50:00,66.02,66.02,65.89,65.95,4664.0,62.7404,62.7404,62.6169,62.6739,4664.0
2022-08-26 12:55:00,65.94,66.03,65.9,66.02,10499.0,62.6644,62.7499,62.6264,62.7404,10499.0
2022-08-26 13:00:00,66.01,66.11,65.94,66.02,35619.0,62.7309,62.8259,62.6644,62.7404,35619.0
2022-08-26 13:05:00,66.02,66.13,66.02,66.07,31148.0,62.7404,62.845,62.7404,62.7879,31148.0
2022-08-26 13:10:00,66.09,66.14,66.0,66.08,97191.0,62.8069,62.8545,62.7214,62.7974,97191.0
2022-08-26 13:15:00,66.08,66.13,66.05,66.07,8850.0,62.7974,62.845,62.7689,62.7879,8850.0
2022-08-26 13:20:00,66.07,66.13,66.05,66.08,13920.0,62.7879,62.845,62.7689,62.7974,13920.0
2022-08-26 13:25:00,66.09,66.11,65.97,65.97,100283.0,62.8069,62.8259,62.6929,62.6929,100283.0
2022-08-26 13:30:00,65.97,65.98,65.9,65.97,17851.0,62.6929,62.7024,62.6264,62.6929,17851.0
2022-08-26 13:35:00,65.98,66.0,65.88,65.91,34247.0,62.7024,62.7214,62.6074,62.6359,34247.0
2022-08-26 13:40:00,65.91,65.91,65.79,65.83,45690.0,62.6359,62.6359,62.5218,62.5599,45690.0
2022-08-26 13:45:00,65.83,65.87,65.82,65.85,34078.0,62.5599,62.5979,62.5504,62.5789,34078.0
2022-08-26 13:50:00,65.84,65.87,65.78,65.85,39734.0,62.5694,62.5979,62.5123,62.5789,39734.0
2022-08-26 13:55:00,65.84,65.93,65.84,65.91,27148.0,62.5694,62.6549,62.5694,62.6359,27148.0
2022-08-26 14:00:00,65.91,65.99,65.91,65.97,16737.0,62.6359,62.7119,62.6359,62.6929,16737.0
2022-08-26 14:05:00,65.96,66.01,65.89,65.92,9519.0,62.6834,62.7309,62.6169,62.6454,9519.0
2022-08-26 14:10:00,65.92,65.92,65.84,65.9,44368.0,62.6454,62.6454,62.5694,62.6264,44368.0
2022-08-26 14:15:00,65.9,65.91,65.75,65.76,23815.0,62.6264,62.6359,62.4838,62.4933,23815.0
2022-08-26 14:20:00,65.76,65.86,65.76,65.78,14186.0,62.4933,62.5884,62.4933,62.5123,14186.0
2022-08-26 14:25:00,65.78,65.83,65.74,65.8,10476.0,62.5123,62.5599,62.4743,62.5313,10476.0
2022-08-26 14:30:00,65.78,65.84,65.76,65.84,13492.0,62.5123,62.5694,62.4933,62.5694,13492.0
2022-08-26 14:35:00,65.83,65.87,65.78,65.8,12236.0,62.5599,62.5979,62.5123,62.5313,12236.0
2022-08-26 14:40:00,65.82,65.82,65.77,65.78,14862.0,62.5504,62.5504,62.5028,62.5123,14862.0
2022-08-26 14:45:00,65.79,65.83,65.76,65.79,25377.0,62.5218,62.5599,62.4933,62.5218,25377.0
2022-08-26 14:50:00,65.79,65.81,65.73,65.76,33341.0,62.5218,62.5409,62.4648,62.4933,33341.0
2022-08-26 14:55:00,65.74,65.8,65.69,65.78,20777.0,62.4743,62.5313,62.4268,62.5123,20777.0
2022-08-26 15:00:00,65.78,65.93,65.77,65.79,87260.0,62.5123,62.6549,62.5028,62.5218,87260.0
2022-08-26 15:05:00,65.8,65.84,65.7,65.7,47223.0,62.5313,62.5694,62.4363,62.4363,47223.0
2022-08-26 15:10:00,65.71,65.73,65.65,65.7,33426.0,62.4458,62.4648,62.3888,62.4363,33426.0
2022-08-26 15:15:00,65.7,65.87,65.7,65.82,46946.0,62.4363,62.5979,62.4363,62.5504,46946.0
2022-08-26 15:20:00,65.82,65.84,65.71,65.73,19929.0,62.5504,62.5694,62.4458,62.4648,19929.0
2022-08-26 15:25:00,65.73,65.8,65.69,65.73,44805.0,62.4648,62.5313,62.4268,62.4648,44805.0
2022-08-26 15:30:00,65.73,65.74,65.59,65.59,136335.0,62.4648,62.4743,62.3318,62.3318,136335.0
2022-08-26 15:35:00,65.59,65.65,65.55,65.63,89695.0,62.3318,62.3888,62.2938,62.3698,89695.0
2022-08-26 15:40:00,65.62,65.64,65.53,65.55,71432.0,62.3603,62.3793,62.2748,62.2938,71432.0
2022-08-26 15:45:00,65.55,65.59,65.47,65.53,183877.0,62.2938,62.3318,62.2177,62.2748,183877.0
2022-08-26 15:50:00,65.54,65.65,65.47,65.6,181707.0,62.2843,62.3888,62.2177,62.3413,181707.0
2022-08-26 15:55:00,65.6,65.7,65.56,65.56,203770.0,62.3413,62.4363,62.3033,62.3033,203770.0
2022-08-29 09:30:00,64.97,65.48,64.52,65.47,169171.0,61.7426,62.2272,61.3149,62.2177,169171.0
2022-08-29 09:35:00,65.49,65.52,65.11,65.23,157743.0,62.2367,62.2653,61.8756,61.9897,157743.0
2022-08-29 09:40:00,65.25,65.56,65.0,65.03,154051.0,62.0087,62.3033,61.7711,61.7996,154051.0
2022-08-29 09:45:00,65.03,65.25,64.97,65.16,78648.0,61.7996,62.0087,61.7426,61.9231,78648.0
2022-08-29 09:50:00,65.2,65.49,65.19,65.4,100176.0,61.9612,62.2367,61.9516,62.1512,100176.0
2022-08-29 09:55:00,65.41,65.54,65.18,65.18,131558.0,62.1607,62.2843,61.9421,61.9421,131558.0
2022-08-29 10:00:00,65.19,65.3,64.94,65.02,137602.0,61.9516,62.0562,61.7141,61.7901,137602.0
2022-08-29 10:05:00,65.01,65.31,64.95,65.22,162718.0,61.7806,62.0657,61.7236,61.9802,162718.0
2022-08-29 10:10:00,65.21,65.5,65.16,65.31,99277.0,61.9707,62.2463,61.9231,62.0657,99277.0
2022-08-29 10:15:00,65.31,65.7,65.31,65.6,85086.0,62.0657,62.4363,62.0657,62.3413,85086.0
2022-08-29 10:20:00,65.62,65.68,65.52,65.55,54168.0,62.3603,62.4173,62.2653,62.2938,54168.0
2022-08-29 10:25:00,65.54,65.6,65.32,65.33,83281.0,62.2843,62.3413,62.0752,62.0847,83281.0
2022-08-29 10:30:00,65.32,65.45,65.09,65.16,99834.0,62.0752,62.1987,61.8566,61.9231,99834.0
2022-08-29 10:35:00,65.16,65.24,65.04,65.08,41043.0,61.9231,61.9992,61.8091,61.8471,41043.0
2022-08-29 10:40:00,65.07,65.31,65.0,65.31,111354.0,61.8376,62.0657,61.7711,62.0657,111354.0
2022-08-29 10:45:00,65.32,65.39,65.22,65.29,55523.0,62.0752,62.1417,61.9802,62.0467,55523.0
2022-08-29 10:50:00,65.28,65.37,65.06,65.17,72786.0,62.0372,62.1227,61.8281,61.9326,72786.0
2022-08-29 10:55:00,65.15,65.21,65.11,65.18,45392.0,61.9136,61.9707,61.8756,61.9421,45392.0
2022-08-29 11:00:00,65.14,65.39,65.14,65.31,39766.0,61.9041,62.1417,61.9041,62.0657,39766.0
2022-08-29 11:05:00,65.32,65.35,65.12,65.24,58974.0,62.0752,62.1037,61.8851,61.9992,58974.0
2022-08-29 11:10:00,65.23,65.27,65.14,65.17,36636.0,61.9897,62.0277,61.9041,61.9326,36636.0
2022-08-29 11:15:00,65.17,65.29,65.16,65.26,28178.0,61.9326,62.0467,61.9231,62.0182,28178.0
2022-08-29 11:20:00,65.26,65.39,65.22,65.37,11986.0,62.0182,62.1417,61.9802,62.1227,11986.0
2022-08-29 11:25:00,65.39,65.43,65.22,65.25,39940.0,62.1417,62.1797,61.9802,62.0087,39940.0
2022-08-29 11:30:00,65.26,65.48,65.13,65.43,44386.0,62.0182,62.2272,61.8946,62.1797,44386.0
2022-08-29 11:35:00,65.43,65.5,65.33,65.35,25746.0,62.1797,62.2463,62.0847,62.1037,25746.0
2022-08-29 11:40:00,65.34,65.38,65.23,65.24,21944.0,62.0942,62.1322,61.9897,61.9992,21944.0
2022-08-29 11:45:00,65.25,65.44,65.24,65.42,44080.0,62.0087,62.1892,61.9992,62.1702,44080.0
2022-08-29 11:50:00,65.42,65.51,65.39,65.48,75790.0,62.1702,62.2558,62.1417,62.2272,75790.0
2022-08-29 11:55:00,65.5,65.58,65.48,65.57,14625.0,62.2463,62.3223,62.2272,62.3128,14625.0
2022-08-29 12:00:00,65.58,65.65,65.55,65.62,19795.0,62.3223,62.3888,62.2938,62.3603,19795.0
2022-08-29 12:05:00,65.61,65.72,65.6,65.63,57895.0,62.3508,62.4553,62.3413,62.3698,57895.0
2022-08-29 12:10:00,65.62,65.7,65.52,65.59,37390.0,62.3603,62.4363,62.2653,62.3318,37390.0
2022-08-29 12:15:00,65.59,65.65,65.55,65.6,56833.0,62.3318,62.3888,62.2938,62.3413,56833.0
2022-08-29 12:20:00,65.59,65.6,65.53,65.56,29576.0,62.3318,62.3413,62.2748,62.3033,29576.0
2022-08-29 12:25:00,65.55,65.61,65.5,65.53,91029.0,62.2938,62.3508,62.2463,62.2748,91029.0
2022-08-29 12:30:00,65.53,65.54,65.43,65.47,46585.0,62.2748,62.2843,62.1797,62.2177,46585.0
2022-08-29 12:35:00,65.47,65.49,65.41,65.43,29082.0,62.2177,62.2367,62.1607,62.1797,29082.0
2022-08-29 12:40:00,65.42,65.45,65.36,65.41,26914.0,62.1702,62.1987,62.1132,62.1607,26914.0
2022-08-29 12:45:00,65.41,65.63,65.38,65.63,32406.0,62.1607,62.3698,62.1322,62.3698,32406.0
2022-08-29 12:50:00,65.62,65.68,65.55,65.67,23854.0,62.3603,62.4173,62.2938,62.4078,23854.0
2022-08-29 12:55:00,65.67,65.69,65.59,65.62,50624.0,62.4078,62.4268,62.3318,62.3603,50624.0
2022-08-29 13:00:00,65.63,65.74,65.63,65.66,15660.0,62.3698,62.4743,62.3698,62.3983,15660.0
2022-08-29 13:05:00,65.65,65.8,65.63,65.75,38316.0,62.3888,62.5313,62.3698,62.4838,38316.0
2022-08-29 13:10:00,65.75,65.77,65.63,65.72,26570.0,62.4838,62.5028,62.3698,62.4553,26570.0
2022-08-29 13:15:00,65.7,65.75,65.56,65.57,45386.0,62.4363,62.4838,62.3033,62.3128,45386.0
2022-08-29 13:20:00,65.58,65.65,65.54,65.58,33451.0,62.3223,62.3888,62.2843,62.3223,33451.0
2022-08-29 13:25:00,65.58,65.67,65.54,65.66,39627.0,62.3223,62.4078,62.2843,62.3983,39627.0
2022-08-29 13:30:00,65.65,65.71,65.63,65.7,14048.0,62.3888,62.4458,62.3698,62.4363,14048.0
2022-08-29 13:35:00,65.7,65.77,65.67,65.73,59877.0,62.4363,62.5028,62.4078,62.4648,59877.0
2022-08-29 13:40:00,65.73,65.88,65.71,65.86,14433.0,62.4648,62.6074,62.4458,62.5884,14433.0
2022-08-29 13:45:00,65.87,65.92,65.73,65.73,14287.0,62.5979,62.6454,62.4648,62.4648,14287.0
2022-08-29 13:50:00,65.73,65.78,65.72,65.76,11819.0,62.4648,62.5123,62.4553,62.4933,11819.0
2022-08-29 13:55:00,65.77,65.88,65.76,65.85,14126.0,62.5028,62.6074,62.4933,62.5789,14126.0
2022-08-29 14:00:00,65.85,65.86,65.75,65.75,68058.0,62.5789,62.5884,62.4838,62.4838,68058.0
2022-08-29 14:05:00,65.75,65.81,65.73,65.74,20988.0,62.4838,62.5409,62.4648,62.4743,20988.0
2022-08-29 14:10:00,65.73,65.77,65.64,65.68,55338.0,62.4648,62.5028,62.3793,62.4173,55338.0
2022-08-29 14:15:00,65.67,65.67,65.58,65.6,54186.0,62.4078,62.4078,62.3223,62.3413,54186.0
2022-08-29 14:20:00,65.6,65.63,65.58,65.63,21857.0,62.3413,62.3698,62.3223,62.3698,21857.0
2022-08-29 14:25:00,65.63,65.7,65.6,65.6,41171.0,62.3698,62.4363,62.3413,62.3413,41171.0
2022-08-29 14:30:00,65.61,65.68,65.6,65.68,11805.0,62.3508,62.4173,62.3413,62.4173,11805.0
2022-08-29 14:35:00,65.68,65.72,65.67,65.67,9533.0,62.4173,62.4553,62.4078,62.4078,9533.0
2022-08-29 14:40:00,65.68,65.74,65.68,65.73,12456.0,62.4173,62.4743,62.4173,62.4648,12456.0
2022-08-29 14:45:00,65.71,65.72,65.66,65.68,13266.0,62.4458,62.4553,62.3983,62.4173,13266.0
2022-08-29 14:50:00,65.66,65.66,65.54,65.57,31908.0,62.3983,62.3983,62.2843,62.3128,31908.0
2022-08-29 14:55:00,65.56,65.61,65.42,65.6,87187.0,62.3033,62.3508,62.1702,62.3413,87187.0
2022-08-29 15:00:00,65.61,65.74,65.6,65.69,55773.0,62.3508,62.4743,62.3413,62.4268,55773.0
2022-08-29 15:05:00,65.69,65.7,65.58,65.62,23879.0,62.4268,62.4363,62.3223,62.3603,23879.0
2022-08-29 15:10:00,65.62,65.69,65.57,65.67,16593.0,62.3603,62.4268,62.3128,62.4078,16593.0
2022-08-29 15:15:00,65.67,65.69,65.55,65.58,38407.0,62.4078,62.4268,62.2938,62.3223,38407.0
2022-08-29 15:20:00,65.57,65.57,65.48,65.49,64477.0,62.3128,62.3128,62.2272,62.2367,64477.0
2022-08-29 15:25:00,65.48,65.48,65.36,65.42,119789.0,62.2272,62.2272,62.1132,62.1702,119789.0
2022-08-29 15:30:00,65.41,65.48,65.35,65.45,61713.0,62.1607,62.2272,62.1037,62.1987,61713.0
2022-08-29 15:35:00,65.45,65.53,65.43,65.49,33756.0,62.1987,62.2748,62.1797,62.2367,33756.0
2022-08-29 15:40:00,65.49,65.52,65.43,65.5,30704.0,62.2367,62.2653,62.1797,62.2463,30704.0
2022-08-29 15:45:00,65.5,65.5,65.31,65.34,214954.0,62.2463,62.2463,62.0657,62.0942,214954.0
2022-08-29 15:50:00,65.34,65.42,65.21,65.34,263133.0,62.0942,62.1702,61.9707,62.0942,263133.0
2022-08-29 15:55:00,65.34,65.35,65.24,65.26,116245.0,62.0942,62.1037,61.9992,62.0182,116245.0
2022-08-30 09:30:00,66.01,66.13,65.62,66.0,499070.0,62.7309,62.845,62.3603,62.7214,499070.0
2022-08-30 09:35:00,65.96,66.26,65.86,66.04,147920.0,62.6834,62.9685,62.5884,62.7594,147920.0
2022-08-30 09:40:00,66.05,66.2,65.62,65.67,196791.0,62.7689,62.9115,62.3603,62.4078,196791.0
2022-08-30 09:45:00,65.7,65.87,65.47,65.86,186963.0,62.4363,62.5979,62.2177,62.5884,186963.0
2022-08-30 09:50:00,65.86,65.87,65.51,65.7,155082.0,62.5884,62.5979,62.2558,62.4363,155082.0
2022-08-30 09:55:00,65.65,65.79,65.47,65.55,131376.0,62.3888,62.5218,62.2177,62.2938,131376.0
2022-08-30 10:00:00,65.54,65.88,65.44,65.54,198361.0,62.2843,62.6074,62.1892,62.2843,198361.0
2022-08-30 10:05:00,65.58,65.58,65.07,65.14,334140.0,62.3223,62.3223,61.8376,61.9041,334140.0
2022-08-30 10:10:00,65.15,65.25,65.01,65.2,91853.0,61.9136,62.0087,61.7806,61.9612,91853.0
2022-08-30 10:15:00,65.2,65.37,65.15,65.32,72270.0,61.9612,62.1227,61.9136,62.0752,72270.0
2022-08-30 10:20:00,65.36,65.53,65.08,65.08,166842.0,62.1132,62.2748,61.8471,61.8471,166842.0
2022-08-30 10:25:00,65.08,65.25,65.07,65.14,44646.0,61.8471,62.0087,61.8376,61.9041,44646.0
2022-08-30 10:30:00,65.12,65.12,64.61,64.62,94323.0,61.8851,61.8851,61.4005,61.41,94323.0
2022-08-30 10:35:00,64.62,64.67,64.54,64.65,33644.0,61.41,61.4575,61.3339,61.4385,33644.0
2022-08-30 10:40:00,64.64,64.69,64.46,64.49,89149.0,61.429,61.4765,61.2579,61.2864,89149.0
2022-08-30 10:45:00,64.49,64.52,64.36,64.39,80395.0,61.2864,61.3149,61.1629,61.1914,80395.0
2022-08-30 10:50:00,64.41,64.64,64.34,64.63,99880.0,61.2104,61.429,61.1439,61.4195,99880.0
2022-08-30 10:55:00,64.63,64.87,64.62,64.87,53169.0,61.4195,61.6475,61.41,61.6475,53169.0
2022-08-30 11:00:00,64.86,65.0,64.66,64.8,62396.0,61.638,61.7711,61.448,61.581,62396.0
2022-08-30 11:05:00,64.76,64.84,64.71,64.72,54653.0,61.543,61.619,61.4955,61.505,54653.0
2022-08-30 11:10:00,64.72,64.72,64.48,64.56,62064.0,61.505,61.505,61.2769,61.3529,62064.0
2022-08-30 11:15:00,64.56,64.77,64.51,64.77,23103.0,61.3529,61.5525,61.3054,61.5525,23103.0
2022-08-30 11:20:00,64.77,64.82,64.67,64.73,51132.0,61.5525,61.6,61.4575,61.5145,51132.0
2022-08-30 11:25:00,64.7,64.87,64.63,64.72,34182.0,61.486,61.6475,61.4195,61.505,34182.0
2022-08-30 11:30:00,64.69,64.89,64.67,64.85,11529.0,61.4765,61.6666,61.4575,61.6285,11529.0
2022-08-30 11:35:00,64.84,64.86,64.62,64.66,18690.0,61.619,61.638,61.41,61.448,18690.0
2022-08-30 11:40:00,64.66,64.68,64.52,64.62,27482.0,61.448,61.467,61.3149,61.41,27482.0
2022-08-30 11:45:00,64.59,64.65,64.53,64.56,15316.0,61.3815,61.4385,61.3244,61.3529,15316.0
2022-08-30 11:50:00,64.55,64.71,64.53,64.67,18755.0,61.3434,61.4955,61.3244,61.4575,18755.0
2022-08-30 11:55:00,64.68,64.79,64.61,64.63,38545.0,61.467,61.5715,61.4005,61.4195,38545.0
2022-08-30 12:00:00,64.62,64.79,64.62,64.68,19181.0,61.41,61.5715,61.41,61.467,19181.0
2022-08-30 12:05:00,64.68,64.81,64.68,64.72,37497.0,61.467,61.5905,61.467,61.505,37497.0
2022-08-30 12:10:00,64.7,64.76,64.65,64.76,9329.0,61.486,61.543,61.4385,61.543,9329.0
2022-08-30 12:15:00,64.77,64.92,64.72,64.76,40865.0,61.5525,61.6951,61.505,61.543,40865.0
2022-08-30 12:20:00,64.76,64.79,64.61,64.62,9094.0,61.543,61.5715,61.4005,61.41,9094.0
2022-08-30 12:25:00,64.59,64.64,64.53,64.62,15729.0,61.3815,61.429,61.3244,61.41,15729.0
2022-08-30 12:30:00,64.61,64.61,64.47,64.47,5422.0,61.4005,61.4005,61.2674,61.2674,5422.0
2022-08-30 12:35:00,64.46,64.6,64.46,64.59,18258.0,61.2579,61.391,61.2579,61.3815,18258.0
2022-08-30 12:40:00,64.58,64.58,64.42,64.42,16095.0,61.372,61.372,61.2199,61.2199,16095.0
2022-08-30 12:45:00,64.41,64.44,64.3,64.41,19306.0,61.2104,61.2389,61.1059,61.2104,19306.0
2022-08-30 12:50:00,64.43,64.46,64.4,64.45,6178.0,61.2294,61.2579,61.2009,61.2484,6178.0
2022-08-30 12:55:00,64.45,64.49,64.42,64.44,13820.0,61.2484,61.2864,61.2199,61.2389,13820.0
2022-08-30 13:00:00,64.43,64.48,64.42,64.43,7088.0,61.2294,61.2769,61.2199,61.2294,7088.0
2022-08-30 13:05:00,64.45,64.56,64.37,64.39,20516.0,61.2484,61.3529,61.1724,61.1914,20516.0
2022-08-30 13:10:00,64.39,64.42,64.26,64.27,37894.0,61.1914,61.2199,61.0678,61.0774,37894.0
2022-08-30 13:15:00,64.27,64.35,64.25,64.25,12923.0,61.0774,61.1534,61.0583,61.0583,12923.0
2022-08-30 13:20:00,64.22,64.24,64.15,64.18,16224.0,61.0298,61.0488,60.9633,60.9918,16224.0
2022-08-30 13:25:00,64.18,64.28,64.15,64.24,9350.0,60.9918,61.0869,60.9633,61.0488,9350.0
2022-08-30 13:30:00,64.25,64.36,64.21,64.28,38183.0,61.0583,61.1629,61.0203,61.0869,38183.0
2022-08-30 13:35:00,64.27,64.29,64.22,64.26,6908.0,61.0774,61.0964,61.0298,61.0678,6908.0
2022-08-30 13:40:00,64.28,64.32,64.21,64.22,10059.0,61.0869,61.1249,61.0203,61.0298,10059.0
2022-08-30 13:45:00,64.23,64.45,64.2,64.45,24208.0,61.0393,61.2484,61.0108,61.2484,24208.0
2022-08-30 13:50:00,64.44,64.53,64.38,64.47,12720.0,61.2389,61.3244,61.1819,61.2674,12720.0
2022-08-30 13:55:00,64.48,64.49,64.38,64.39,19449.0,61.2769,61.2864,61.1819,61.1914,19449.0
2022-08-30 14:00:00,64.39,64.49,64.32,64.48,11689.0,61.1914,61.2864,61.1249,61.2769,11689.0
2022-08-30 14:05:00,64.45,64.53,64.43,64.45,7150.0,61.2484,61.3244,61.2294,61.2484,7150.0
2022-08-30 14:10:00,64.47,64.59,64.47,64.54,23647.0,61.2674,61.3815,61.2674,61.3339,23647.0
2022-08-30 14:15:00,64.55,64.62,64.51,64.52,14171.0,61.3434,61.41,61.3054,61.3149,14171.0
2022-08-30 14:20:00,64.52,64.62,64.5,64.59,21206.0,61.3149,61.41,61.2959,61.3815,21206.0
2022-08-30 14:25:00,64.58,64.6,64.44,64.46,26340.0,61.372,61.391,61.2389,61.2579,26340.0
2022-08-30 14:30:00,64.45,64.67,64.45,64.64,21464.0,61.2484,61.4575,61.2484,61.429,21464.0
2022-08-30 14:35:00,64.64,64.65,64.51,64.6,18347.0,61.429,61.4385,61.3054,61.391,18347.0
2022-08-30 14:40:00,64.62,64.63,64.46,64.48,16710.0,61.41,61.4195,61.2579,61.2769,16710.0
2022-08-30 14:45:00,64.46,64.53,64.46,64.53,13383.0,61.2579,61.3244,61.2579,61.3244,13383.0
2022-08-30 14:50:00,64.53,64.53,64.45,64.48,25825.0,61.3244,61.3244,61.2484,61.2769,25825.0
2022-08-30 14:55:00,64.48,64.59,64.39,64.53,21774.0,61.2769,61.3815,61.1914,61.3244,21774.0
2022-08-30 15:00:00,64.56,64.78,64.5,64.69,21021.0,61.3529,61.562,61.2959,61.4765,21021.0
2022-08-30 15:05:00,64.7,64.85,64.69,64.83,26727.0,61.486,61.6285,61.4765,61.6095,26727.0
2022-08-30 15:10:00,64.83,64.93,64.78,64.83,60839.0,61.6095,61.7046,61.562,61.6095,60839.0
2022-08-30 15:15:00,64.84,64.87,64.7,64.78,18644.0,61.619,61.6475,61.486,61.562,18644.0
2022-08-30 15:20:00,64.77,64.77,64.65,64.74,14115.0,61.5525,61.5525,61.4385,61.524,14115.0
2022-08-30 15:25:00,64.74,64.74,64.61,64.63,50266.0,61.524,61.524,61.4005,61.4195,50266.0
2022-08-30 15:30:00,64.63,64.64,64.47,64.55,26924.0,61.4195,61.429,61.2674,61.3434,26924.0
2022-08-30 15:35:00,64.56,64.66,64.55,64.64,32158.0,61.3529,61.448,61.3434,61.429,32158.0
2022-08-30 15:40:00,64.63,64.76,64.63,64.69,47894.0,61.4195,61.543,61.4195,61.4765,47894.0
2022-08-30 15:45:00,64.69,64.71,64.49,64.54,104325.0,61.4765,61.4955,61.2864,61.3339,104325.0
2022-08-30 15:50:00,64.55,64.65,64.46,64.51,101874.0,61.3434,61.4385,61.2579,61.3054,101874.0
2022-08-30 15:55:00,64.52,64.64,64.47,64.59,170439.0,61.3149,61.429,61.2674,61.3815,170439.0
2022-08-31 09:30:00,64.95,64.95,64.12,64.31,323652.0,61.7236,61.7236,60.9348,61.1154,323652.0
2022-08-31 09:35:00,64.28,64.59,64.09,64.5,308207.0,61.0869,61.3815,60.9063,61.2959,308207.0
2022-08-31 09:40:00,64.51,64.76,64.35,64.76,80381.0,61.3054,61.543,61.1534,61.543,80381.0
2022-08-31 09:45:00,64.69,64.83,64.55,64.72,98025.0,61.4765,61.6095,61.3434,61.505,98025.0
2022-08-31 09:50:00,64.68,64.89,64.64,64.65,65035.0,61.467,61.6666,61.429,61.4385,65035.0
2022-08-31 09:55:00,64.63,64.68,64.19,64.19,44220.0,61.4195,61.467,61.0013,61.0013,44220.0
2022-08-31 10:00:00,64.16,64.24,63.95,63.96,90229.0,60.9728,61.0488,60.7732,60.7828,90229.0
2022-08-31 10:05:00,63.96,64.11,63.91,63.92,70166.0,60.7828,60.9253,60.7352,60.7447,70166.0
2022-08-31 10:10:00,63.94,64.07,63.85,63.92,37271.0,60.7637,60.8873,60.6782,60.7447,37271.0
2022-08-31 10:15:00,63.9,63.9,63.67,63.85,82525.0,60.7257,60.7257,60.5072,60.6782,82525.0
2022-08-31 10:20:00,63.89,63.96,63.58,63.63,79117.0,60.7162,60.7828,60.4216,60.4691,79117.0
2022-08-31 10:25:00,63.63,63.7,63.47,63.5,77860.0,60.4691,60.5357,60.3171,60.3456,77860.0
2022-08-31 10:30:00,63.49,63.63,63.35,63.48,43727.0,60.3361,60.4691,60.2031,60.3266,43727.0
2022-08-31 10:35:00,63.45,63.62,63.41,63.42,7867.0,60.2981,60.4596,60.2601,60.2696,7867.0
2022-08-31 10:40:00,63.45,63.72,63.38,63.69,41742.0,60.2981,60.5547,60.2316,60.5262,41742.0
2022-08-31 10:45:00,63.73,63.81,63.65,63.78,34002.0,60.5642,60.6402,60.4882,60.6117,34002.0
2022-08-31 10:50:00,63.72,63.8,63.53,63.63,27452.0,60.5547,60.6307,60.3741,60.4691,27452.0
2022-08-31 10:55:00,63.66,63.69,63.5,63.54,14892.0,60.4977,60.5262,60.3456,60.3836,14892.0
2022-08-31 11:00:00,63.53,63.55,63.37,63.42,24855.0,60.3741,60.3931,60.2221,60.2696,24855.0
2022-08-31 11:05:00,63.41,63.42,63.28,63.38,72581.0,60.2601,60.2696,60.1365,60.2316,72581.0
2022-08-31 11:10:00,63.42,63.48,63.32,63.44,38748.0,60.2696,60.3266,60.1745,60.2886,38748.0
2022-08-31 11:15:00,63.44,63.6,63.36,63.6,29876.0,60.2886,60.4406,60.2126,60.4406,29876.0
2022-08-31 11:20:00,63.62,63.65,63.51,63.64,28410.0,60.4596,60.4882,60.3551,60.4786,28410.0
2022-08-31 11:25:00,63.6,63.66,63.55,63.58,19500.0,60.4406,60.4977,60.3931,60.4216,19500.0
2022-08-31 11:30:00,63.57,63.7,63.49,63.66,26462.0,60.4121,60.5357,60.3361,60.4977,26462.0
2022-08-31 11:35:00,63.66,63.92,63.66,63.8,19375.0,60.4977,60.7447,60.4977,60.6307,19375.0
2022-08-31 11:40:00,63.79,63.92,63.77,63.88,19555.0,60.6212,60.7447,60.6022,60.7067,19555.0
2022-08-31 11:45:00,63.91,63.92,63.85,63.86,14900.0,60.7352,60.7447,60.6782,60.6877,14900.0
2022-08-31 11:50:00,63.87,63.94,63.83,63.9,24669.0,60.6972,60.7637,60.6592,60.7257,24669.0
2022-08-31 11:55:00,63.88,64.05,63.88,64.03,22692.0,60.7067,60.8683,60.7067,60.8493,22692.0
2022-08-31 12:00:00,64.02,64.04,63.9,63.92,19066.0,60.8398,60.8588,60.7257,60.7447,19066.0
2022-08-31 12:05:00,63.92,63.94,63.8,63.88,33616.0,60.7447,60.7637,60.6307,60.7067,33616.0
2022-08-31 12:10:00,63.87,63.93,63.8,63.88,15947.0,60.6972,60.7542,60.6307,60.7067,15947.0
2022-08-31 12:15:00,63.9,63.96,63.88,63.9,6329.0,60.7257,60.7828,60.7067,60.7257,6329.0
2022-08-31 12:20:00,63.91,63.92,63.82,63.86,20932.0,60.7352,60.7447,60.6497,60.6877,20932.0
2022-08-31 12:25:00,63.85,63.94,63.85,63.91,16919.0,60.6782,60.7637,60.6782,60.7352,16919.0
2022-08-31 12:30:00,63.92,64.0,63.92,63.95,12323.0,60.7447,60.8208,60.7447,60.7732,12323.0
2022-08-31 12:35:00,63.95,63.98,63.85,63.88,11911.0,60.7732,60.8018,60.6782,60.7067,11911.0
2022-08-31 12:40:00,63.88,63.88,63.78,63.85,10096.0,60.7067,60.7067,60.6117,60.6782,10096.0
2022-08-31 12:45:00,63.83,63.9,63.83,63.87,8067.0,60.6592,60.7257,60.6592,60.6972,8067.0
2022-08-31 12:50:00,63.87,63.89,63.82,63.84,14453.0,60.6972,60.7162,60.6497,60.6687,14453.0
2022-08-31 12:55:00,63.83,63.86,63.78,63.86,13463.0,60.6592,60.6877,60.6117,60.6877,13463.0
2022-08-31 13:00:00,63.86,63.93,63.83,63.9,11059.0,60.6877,60.7542,60.6592,60.7257,11059.0
2022-08-31 13:05:00,63.89,63.93,63.84,63.89,54468.0,60.7162,60.7542,60.6687,60.7162,54468.0
2022-08-31 13:10:00,63.89,63.97,63.89,63.89,15395.0,60.7162,60.7923,60.7162,60.7162,15395.0
2022-08-31 13:15:00,63.89,63.89,63.72,63.73,38983.0,60.7162,60.7162,60.5547,60.5642,38983.0
2022-08-31 13:20:00,63.74,63.75,63.6,63.63,74570.0,60.5737,60.5832,60.4406,60.4691,74570.0
2022-08-31 13:25:00,63.64,63.76,63.62,63.71,40977.0,60.4786,60.5927,60.4596,60.5452,40977.0
2022-08-31 13:30:00,63.71,63.73,63.63,63.69,71558.0,60.5452,60.5642,60.4691,60.5262,71558.0
2022-08-31 13:35:00,63.68,63.72,63.61,63.62,42927.0,60.5167,60.5547,60.4501,60.4596,42927.0
2022-08-31 13:40:00,63.62,63.63,63.53,63.59,86702.0,60.4596,60.4691,60.3741,60.4311,86702.0
2022-08-31 13:45:00,63.59,63.64,63.53,63.54,25986.0,60.4311,60.4786,60.3741,60.3836,25986.0
2022-08-31 13:50:00,63.54,63.61,63.53,63.58,27545.0,60.3836,60.4501,60.3741,60.4216,27545.0
2022-08-31 13:55:00,63.59,63.62,63.54,63.59,70587.0,60.4311,60.4596,60.3836,60.4311,70587.0
2022-08-31 14:00:00,63.58,63.66,63.54,63.55,43587.0,60.4216,60.4977,60.3836,60.3931,43587.0
2022-08-31 14:05:00,63.55,63.7,63.53,63.68,27904.0,60.3931,60.5357,60.3741,60.5167,27904.0
2022-08-31 14:10:00,63.69,63.71,63.63,63.67,40194.0,60.5262,60.5452,60.4691,60.5072,40194.0
2022-08-31 14:15:00,63.68,63.73,63.57,63.58,66962.0,60.5167,60.5642,60.4121,60.4216,66962.0
2022-08-31 14:20:00,63.58,63.61,63.52,63.57,58114.0,60.4216,60.4501,60.3646,60.4121,58114.0
2022-08-31 14:25:00,63.56,63.63,63.55,63.55,45507.0,60.4026,60.4691,60.3931,60.3931,45507.0
2022-08-31 14:30:00,63.55,63.57,63.37,63.42,94411.0,60.3931,60.4121,60.2221,60.2696,94411.0
2022-08-31 14:35:00,63.41,63.42,63.34,63.34,64492.0,60.2601,60.2696,60.1935,60.1935,64492.0
2022-08-31 14:40:00,63.34,63.41,63.33,63.34,108199.0,60.1935,60.2601,60.184,60.1935,108199.0
2022-08-31 14:45:00,63.34,63.44,63.33,63.41,67304.0,60.1935,60.2886,60.184,60.2601,67304.0
2022-08-31 14:50:00,63.41,63.44,63.37,63.41,85316.0,60.2601,60.2886,60.2221,60.2601,85316.0
2022-08-31 14:55:00,63.41,63.44,63.33,63.44,105098.0,60.2601,60.2886,60.184,60.2886,105098.0
2022-08-31 15:00:00,63.44,63.57,63.4,63.55,32244.0,60.2886,60.4121,60.2506,60.3931,32244.0
2022-08-31 15:05:00,63.55,63.64,63.49,63.6,23461.0,60.3931,60.4786,60.3361,60.4406,23461.0
2022-08-31 15:10:00,63.6,63.74,63.59,63.73,70494.0,60.4406,60.5737,60.4311,60.5642,70494.0
2022-08-31 15:15:00,63.73,63.85,63.72,63.79,37192.0,60.5642,60.6782,60.5547,60.6212,37192.0
2022-08-31 15:20:00,63.76,63.76,63.61,63.63,34592.0,60.5927,60.5927,60.4501,60.4691,34592.0
2022-08-31 15:25:00,63.63,63.71,63.63,63.69,23341.0,60.4691,60.5452,60.4691,60.5262,23341.0
2022-08-31 15:30:00,63.69,63.71,63.58,63.59,35713.0,60.5262,60.5452,60.4216,60.4311,35713.0
2022-08-31 15:35:00,63.58,63.69,63.56,63.68,35479.0,60.4216,60.5262,60.4026,60.5167,35479.0
2022-08-31 15:40:00,63.69,63.78,63.64,63.76,71645.0,60.5262,60.6117,60.4786,60.5927,71645.0
2022-08-31 15:45:00,63.76,63.84,63.7,63.74,142853.0,60.5927,60.6687,60.5357,60.5737,142853.0
2022-08-31 15:50:00,63.74,63.8,63.53,63.53,230125.0,60.5737,60.6307,60.3741,60.3741,230125.0
2022-08-31 15:55:00,63.53,63.55,63.39,63.41,283720.0,60.3741,60.3931,60.2411,60.2601,283720.0
2022-09-01 09:30:00,62.76,62.95,62.41,62.45,77208.0,59.6424,59.8229,59.3097,59.3478,77208.0
2022-09-01 09:35:00,62.41,62.59,62.31,62.48,56485.0,59.3097,59.4808,59.2147,59.3763,56485.0
2022-09-01 09:40:00,62.48,62.94,62.48,62.77,145828.0,59.3763,59.8134,59.3763,59.6519,145828.0
2022-09-01 09:45:00,62.77,63.03,62.74,62.79,233470.0,59.6519,59.8989,59.6234,59.6709,233470.0
2022-09-01 09:50:00,62.76,62.86,62.45,62.46,176337.0,59.6424,59.7374,59.3478,59.3573,176337.0
2022-09-01 09:55:00,62.45,62.53,62.25,62.53,117989.0,59.3478,59.4238,59.1577,59.4238,117989.0
2022-09-01 10:00:00,62.49,62.53,62.09,62.16,100085.0,59.3858,59.4238,59.0056,59.0722,100085.0
2022-09-01 10:05:00,62.14,62.46,62.14,62.37,34995.0,59.0532,59.3573,59.0532,59.2717,34995.0
2022-09-01 10:10:00,62.35,62.35,62.16,62.25,29085.0,59.2527,59.2527,59.0722,59.1577,29085.0
2022-09-01 10:15:00,62.25,62.36,62.19,62.22,37260.0,59.1577,59.2622,59.1007,59.1292,37260.0
2022-09-01 10:20:00,62.2,62.51,62.19,62.51,27753.0,59.1102,59.4048,59.1007,59.4048,27753.0
2022-09-01 10:25:00,62.51,62.59,62.46,62.57,29072.0,59.4048,59.4808,59.3573,59.4618,29072.0
2022-09-01 10:30:00,62.57,62.57,62.26,62.26,47845.0,59.4618,59.4618,59.1672,59.1672,47845.0
2022-09-01 10:35:00,62.25,62.42,62.17,62.2,19597.0,59.1577,59.3193,59.0817,59.1102,19597.0
2022-09-01 10:40:00,62.2,62.3,62.13,62.16,11796.0,59.1102,59.2052,59.0437,59.0722,11796.0
2022-09-01 10:45:00,62.16,62.19,62.1,62.16,32270.0,59.0722,59.1007,59.0151,59.0722,32270.0
2022-09-01 10:50:00,62.17,62.25,62.15,62.15,20302.0,59.0817,59.1577,59.0627,59.0627,20302.0
2022-09-01 10:55:00,62.15,62.23,62.01,62.01,20715.0,59.0627,59.1387,58.9296,58.9296,20715.0
2022-09-01 11:00:00,62.01,62.1,61.94,61.96,22671.0,58.9296,59.0151,58.8631,58.8821,22671.0
2022-09-01 11:05:00,61.97,62.37,61.97,62.35,109170.0,58.8916,59.2717,58.8916,59.2527,109170.0
2022-09-01 11:10:00,62.34,62.4,62.26,62.29,29297.0,59.2432,59.3002,59.1672,59.1957,29297.0
2022-09-01 11:15:00,62.28,62.3,62.21,62.27,32984.0,59.1862,59.2052,59.1197,59.1767,32984.0
2022-09-01 11:20:00,62.26,62.26,62.12,62.22,41631.0,59.1672,59.1672,59.0342,59.1292,41631.0
2022-09-01 11:25:00,62.21,62.26,62.16,62.18,39570.0,59.1197,59.1672,59.0722,59.0912,39570.0
2022-09-01 11:30:00,62.22,62.51,62.22,62.49,80628.0,59.1292,59.4048,59.1292,59.3858,80628.0
2022-09-01 11:35:00,62.5,62.6,62.33,62.36,22917.0,59.3953,59.4903,59.2337,59.2622,22917.0
2022-09-01 11:40:00,62.35,62.37,62.2,62.2,32712.0,59.2527,59.2717,59.1102,59.1102,32712.0
2022-09-01 11:45:00,62.21,62.26,62.15,62.2,18253.0,59.1197,59.1672,59.0627,59.1102,18253.0
2022-09-01 11:50:00,62.21,62.21,62.11,62.16,30558.0,59.1197,59.1197,59.0247,59.0722,30558.0
2022-09-01 11:55:00,62.18,62.25,62.1,62.25,16924.0,59.0912,59.1577,59.0151,59.1577,16924.0
2022-09-01 12:00:00,62.25,62.36,62.24,62.32,10914.0,59.1577,59.2622,59.1482,59.2242,10914.0
2022-09-01 12:05:00,62.32,62.35,62.2,62.32,6744.0,59.2242,59.2527,59.1102,59.2242,6744.0
2022-09-01 12:10:00,62.28,62.31,62.24,62.3,7436.0,59.1862,59.2147,59.1482,59.2052,7436.0
2022-09-01 12:15:00,62.33,62.37,62.24,62.27,42301.0,59.2337,59.2717,59.1482,59.1767,42301.0
2022-09-01 12:20:00,62.27,62.29,62.2,62.25,36295.0,59.1767,59.1957,59.1102,59.1577,36295.0
2022-09-01 12:25:00,62.26,62.36,62.19,62.26,142028.0,59.1672,59.2622,59.1007,59.1672,142028.0
2022-09-01 12:30:00,62.26,62.37,62.24,62.37,27108.0,59.1672,59.2717,59.1482,59.2717,27108.0
2022-09-01 12:35:00,62.37,62.39,62.22,62.23,130371.0,59.2717,59.2907,59.1292,59.1387,130371.0
2022-09-01 12:40:00,62.24,62.28,62.22,62.26,12759.0,59.1482,59.1862,59.1292,59.1672,12759.0
2022-09-01 12:45:00,62.28,62.35,62.19,62.34,22279.0,59.1862,59.2527,59.1007,59.2432,22279.0
2022-09-01 12:50:00,62.34,62.35,62.2,62.21,122035.0,59.2432,59.2527,59.1102,59.1197,122035.0
2022-09-01 12:55:00,62.23,62.34,62.22,62.33,139857.0,59.1387,59.2432,59.1292,59.2337,139857.0
2022-09-01 13:00:00,62.33,62.4,62.25,62.37,54051.0,59.2337,59.3002,59.1577,59.2717,54051.0
2022-09-01 13:05:00,62.36,62.51,62.36,62.5,135011.0,59.2622,59.4048,59.2622,59.3953,135011.0
2022-09-01 13:10:00,62.52,62.56,62.46,62.54,19133.0,59.4143,59.4523,59.3573,59.4333,19133.0
2022-09-01 13:15:00,62.55,62.56,62.47,62.48,16059.0,59.4428,59.4523,59.3668,59.3763,16059.0
2022-09-01 13:20:00,62.49,62.63,62.48,62.62,23792.0,59.3858,59.5188,59.3763,59.5093,23792.0
2022-09-01 13:25:00,62.61,62.67,62.55,62.67,18452.0,59.4998,59.5568,59.4428,59.5568,18452.0
2022-09-01 13:30:00,62.68,62.71,62.62,62.65,22987.0,59.5663,59.5948,59.5093,59.5378,22987.0
2022-09-01 13:35:00,62.66,62.68,62.49,62.54,16684.0,59.5473,59.5663,59.3858,59.4333,16684.0
2022-09-01 13:40:00,62.56,62.57,62.49,62.52,11595.0,59.4523,59.4618,59.3858,59.4143,11595.0
2022-09-01 13:45:00,62.51,62.51,62.39,62.44,14521.0,59.4048,59.4048,59.2907,59.3383,14521.0
2022-09-01 13:50:00,62.45,62.48,62.38,62.42,10495.0,59.3478,59.3763,59.2812,59.3193,10495.0
2022-09-01 13:55:00,62.4,62.44,62.37,62.42,18220.0,59.3002,59.3383,59.2717,59.3193,18220.0
2022-09-01 14:00:00,62.42,62.52,62.39,62.51,45380.0,59.3193,59.4143,59.2907,59.4048,45380.0
2022-09-01 14:05:00,62.52,62.57,62.4,62.44,50135.0,59.4143,59.4618,59.3002,59.3383,50135.0
2022-09-01 14:10:00,62.45,62.54,62.39,62.51,29920.0,59.3478,59.4333,59.2907,59.4048,29920.0
2022-09-01 14:15:00,62.51,62.58,62.49,62.57,26996.0,59.4048,59.4713,59.3858,59.4618,26996.0
2022-09-01 14:20:00,62.58,62.78,62.57,62.74,75707.0,59.4713,59.6614,59.4618,59.6234,75707.0
2022-09-01 14:25:00,62.74,62.87,62.72,62.83,16468.0,59.6234,59.7469,59.6043,59.7089,16468.0
2022-09-01 14:30:00,62.82,62.98,62.82,62.96,26571.0,59.6994,59.8514,59.6994,59.8324,26571.0
2022-09-01 14:35:00,62.96,63.05,62.86,62.92,76401.0,59.8324,59.918,59.7374,59.7944,76401.0
2022-09-01 14:40:00,62.92,63.08,62.9,62.94,96465.0,59.7944,59.9465,59.7754,59.8134,96465.0
2022-09-01 14:45:00,62.95,63.05,62.91,62.94,76334.0,59.8229,59.918,59.7849,59.8134,76334.0
2022-09-01 14:50:00,62.95,63.08,62.89,63.05,18349.0,59.8229,59.9465,59.7659,59.918,18349.0
2022-09-01 14:55:00,63.05,63.12,62.98,63.01,58809.0,59.918,59.9845,59.8514,59.8799,58809.0
2022-09-01 15:00:00,62.99,63.16,62.96,63.04,66940.0,59.8609,60.0225,59.8324,59.9085,66940.0
2022-09-01 15:05:00,63.04,63.26,63.04,63.24,57881.0,59.9085,60.1175,59.9085,60.0985,57881.0
2022-09-01 15:10:00,63.25,63.36,63.19,63.33,61063.0,60.108,60.2126,60.051,60.184,61063.0
2022-09-01 15:15:00,63.33,63.35,63.12,63.12,94895.0,60.184,60.2031,59.9845,59.9845,94895.0
2022-09-01 15:20:00,63.12,63.23,63.06,63.15,126110.0,59.9845,60.089,59.9275,60.013,126110.0
2022-09-01 15:25:00,63.15,63.15,62.94,62.94,44090.0,60.013,60.013,59.8134,59.8134,44090.0
2022-09-01 15:30:00,62.93,62.99,62.89,62.93,21110.0,59.8039,59.8609,59.7659,59.8039,21110.0
2022-09-01 15:35:00,62.94,62.99,62.9,62.91,39131.0,59.8134,59.8609,59.7754,59.7849,39131.0
2022-09-01 15:40:00,62.91,62.94,62.83,62.91,28294.0,59.7849,59.8134,59.7089,59.7849,28294.0
2022-09-01 15:45:00,62.9,63.01,62.87,62.9,47131.0,59.7754,59.8799,59.7469,59.7754,47131.0
2022-09-01 15:50:00,62.9,63.15,62.9,63.15,143436.0,59.7754,60.013,59.7754,60.013,143436.0
2022-09-01 15:55:00,63.15,63.33,63.14,63.3,253424.0,60.013,60.184,60.0035,60.1555,253424.0
2022-09-02 09:30:00,64.22,64.22,63.08,63.08,203651.0,61.0298,61.0298,59.9465,59.9465,203651.0
2022-09-02 09:35:00,63.08,63.23,62.84,63.03,97941.0,59.9465,60.089,59.7184,59.8989,97941.0
2022-09-02 09:40:00,63.01,63.01,62.55,62.65,111470.0,59.8799,59.8799,59.4428,59.5378,111470.0
2022-09-02 09:45:00,62.64,62.74,62.48,62.73,53066.0,59.5283,59.6234,59.3763,59.6139,53066.0
2022-09-02 09:50:00,62.76,62.97,62.72,62.89,84091.0,59.6424,59.8419,59.6043,59.7659,84091.0
2022-09-02 09:55:00,62.89,62.99,62.68,62.7,122296.0,59.7659,59.8609,59.5663,59.5853,122296.0
2022-09-02 10:00:00,62.71,62.81,62.52,62.75,120364.0,59.5948,59.6899,59.4143,59.6329,120364.0
2022-09-02 10:05:00,62.77,62.9,62.65,62.81,38926.0,59.6519,59.7754,59.5378,59.6899,38926.0
2022-09-02 10:10:00,62.86,63.35,62.86,63.25,89453.0,59.7374,60.2031,59.7374,60.108,89453.0
2022-09-02 10:15:00,63.27,63.35,63.11,63.14,38621.0,60.127,60.2031,59.975,60.0035,38621.0
2022-09-02 10:20:00,63.17,63.28,63.02,63.21,48010.0,60.032,60.1365,59.8894,60.07,48010.0
2022-09-02 10:25:00,63.25,63.51,63.25,63.5,30452.0,60.108,60.3551,60.108,60.3456,30452.0
2022-09-02 10:30:00,63.51,63.78,63.5,63.65,71822.0,60.3551,60.6117,60.3456,60.4882,71822.0
2022-09-02 10:35:00,63.65,63.94,63.64,63.9,92228.0,60.4882,60.7637,60.4786,60.7257,92228.0
2022-09-02 10:40:00,63.91,64.06,63.85,63.93,74918.0,60.7352,60.8778,60.6782,60.7542,74918.0
2022-09-02 10:45:00,63.93,64.04,63.89,64.04,74621.0,60.7542,60.8588,60.7162,60.8588,74621.0
2022-09-02 10:50:00,64.06,64.22,63.94,63.94,244694.0,60.8778,61.0298,60.7637,60.7637,244694.0
2022-09-02 10:55:00,63.95,64.0,63.76,63.91,96520.0,60.7732,60.8208,60.5927,60.7352,96520.0
2022-09-02 11:00:00,63.91,64.01,63.87,64.0,67059.0,60.7352,60.8303,60.6972,60.8208,67059.0
2022-09-02 11:05:00,64.01,64.06,63.85,63.89,36010.0,60.8303,60.8778,60.6782,60.7162,36010.0
2022-09-02 11:10:00,63.88,63.98,63.8,63.95,37113.0,60.7067,60.8018,60.6307,60.7732,37113.0
2022-09-02 11:15:00,63.95,64.0,63.86,64.0,17045.0,60.7732,60.8208,60.6877,60.8208,17045.0
2022-09-02 11:20:00,63.99,64.03,63.93,63.93,9859.0,60.8113,60.8493,60.7542,60.7542,9859.0
2022-09-02 11:25:00,63.95,63.95,63.83,63.88,22010.0,60.7732,60.7732,60.6592,60.7067,22010.0
2022-09-02 11:30:00,63.87,63.93,63.77,63.8,20802.0,60.6972,60.7542,60.6022,60.6307,20802.0
2022-09-02 11:35:00,63.81,63.85,63.75,63.84,18943.0,60.6402,60.6782,60.5832,60.6687,18943.0
2022-09-02 11:40:00,63.85,63.86,63.64,63.75,27386.0,60.6782,60.6877,60.4786,60.5832,27386.0
2022-09-02 11:45:00,63.76,63.92,63.75,63.87,33470.0,60.5927,60.7447,60.5832,60.6972,33470.0
2022-09-02 11:50:00,63.87,63.9,63.76,63.83,89824.0,60.6972,60.7257,60.5927,60.6592,89824.0
2022-09-02 11:55:00,63.83,63.85,63.78,63.8,34046.0,60.6592,60.6782,60.6117,60.6307,34046.0
2022-09-02 12:00:00,63.83,63.84,63.71,63.8,14858.0,60.6592,60.6687,60.5452,60.6307,14858.0
2022-09-02 12:05:00,63.82,63.83,63.73,63.8,10139.0,60.6497,60.6592,60.5642,60.6307,10139.0
2022-09-02 12:10:00,63.8,63.84,63.74,63.76,26553.0,60.6307,60.6687,60.5737,60.5927,26553.0
2022-09-02 12:15:00,63.75,63.75,63.65,63.67,16408.0,60.5832,60.5832,60.4882,60.5072,16408.0
2022-09-02 12:20:00,63.67,63.7,63.4,63.48,79797.0,60.5072,60.5357,60.2506,60.3266,79797.0
2022-09-02 12:25:00,63.48,63.49,63.33,63.38,23254.0,60.3266,60.3361,60.184,60.2316,23254.0
2022-09-02 12:30:00,63.37,63.42,63.21,63.31,35211.0,60.2221,60.2696,60.07,60.165,35211.0
2022-09-02 12:35:00,63.31,63.33,63.12,63.19,23166.0,60.165,60.184,59.9845,60.051,23166.0
2022-09-02 12:40:00,63.22,63.23,63.05,63.08,24931.0,60.0795,60.089,59.918,59.9465,24931.0
2022-09-02 12:45:00,63.07,63.13,63.0,63.03,18360.0,59.937,59.994,59.8704,59.8989,18360.0
2022-09-02 12:50:00,63.04,63.07,62.86,63.06,126006.0,59.9085,59.937,59.7374,59.9275,126006.0
2022-09-02 12:55:00,63.05,63.13,62.99,63.09,79278.0,59.918,59.994,59.8609,59.956,79278.0
2022-09-02 13:00:00,63.08,63.08,62.76,62.87,61626.0,59.9465,59.9465,59.6424,59.7469,61626.0
2022-09-02 13:05:00,62.88,62.9,62.77,62.84,24261.0,59.7564,59.7754,59.6519,59.7184,24261.0
2022-09-02 13:10:00,62.8,62.84,62.73,62.8,21631.0,59.6804,59.7184,59.6139,59.6804,21631.0
2022-09-02 13:15:00,62.79,62.9,62.67,62.86,28586.0,59.6709,59.7754,59.5568,59.7374,28586.0
2022-09-02 13:20:00,62.84,62.84,62.54,62.56,26564.0,59.7184,59.7184,59.4333,59.4523,26564.0
2022-09-02 13:25:00,62.53,62.57,62.5,62.52,32573.0,59.4238,59.4618,59.3953,59.4143,32573.0
2022-09-02 13:30:00,62.52,62.64,62.49,62.62,44259.0,59.4143,59.5283,59.3858,59.5093,44259.0
2022-09-02 13:35:00,62.6,62.73,62.49,62.64,35096.0,59.4903,59.6139,59.3858,59.5283,35096.0
2022-09-02 13:40:00,62.62,62.72,62.58,62.7,40511.0,59.5093,59.6043,59.4713,59.5853,40511.0
2022-09-02 13:45:00,62.69,62.8,62.46,62.46,90132.0,59.5758,59.6804,59.3573,59.3573,90132.0
2022-09-02 13:50:00,62.45,62.49,62.32,62.42,94139.0,59.3478,59.3858,59.2242,59.3193,94139.0
2022-09-02 13:55:00,62.42,62.48,62.37,62.46,22700.0,59.3193,59.3763,59.2717,59.3573,22700.0
2022-09-02 14:00:00,62.45,62.56,62.44,62.54,44818.0,59.3478,59.4523,59.3383,59.4333,44818.0
2022-09-02 14:05:00,62.55,62.66,62.48,62.63,77890.0,59.4428,59.5473,59.3763,59.5188,77890.0
2022-09-02 14:10:00,62.63,62.65,62.52,62.54,14297.0,59.5188,59.5378,59.4143,59.4333,14297.0
2022-09-02 14:15:00,62.54,62.61,62.48,62.54,18267.0,59.4333,59.4998,59.3763,59.4333,18267.0
2022-09-02 14:20:00,62.54,62.57,62.49,62.57,19910.0,59.4333,59.4618,59.3858,59.4618,19910.0
2022-09-02 14:25:00,62.57,62.76,62.56,62.76,16296.0,59.4618,59.6424,59.4523,59.6424,16296.0
2022-09-02 14:30:00,62.73,62.74,62.65,62.69,41086.0,59.6139,59.6234,59.5378,59.5758,41086.0
2022-09-02 14:35:00,62.68,62.89,62.67,62.87,24880.0,59.5663,59.7659,59.5568,59.7469,24880.0
2022-09-02 14:40:00,62.87,62.9,62.76,62.84,17564.0,59.7469,59.7754,59.6424,59.7184,17564.0
2022-09-02 14:45:00,62.82,62.85,62.77,62.78,11912.0,59.6994,59.7279,59.6519,59.6614,11912.0
2022-09-02 14:50:00,62.8,62.82,62.74,62.75,14196.0,59.6804,59.6994,59.6234,59.6329,14196.0
2022-09-02 14:55:00,62.73,62.74,62.6,62.68,40885.0,59.6139,59.6234,59.4903,59.5663,40885.0
2022-09-02 15:00:00,62.64,62.9,62.64,62.86,24504.0,59.5283,59.7754,59.5283,59.7374,24504.0
2022-09-02 15:05:00,62.86,62.97,62.83,62.83,41049.0,59.7374,59.8419,59.7089,59.7089,41049.0
2022-09-02 15:10:00,62.83,62.86,62.71,62.78,38419.0,59.7089,59.7374,59.5948,59.6614,38419.0
2022-09-02 15:15:00,62.77,62.84,62.67,62.75,33417.0,59.6519,59.7184,59.5568,59.6329,33417.0
2022-09-02 15:20:00,62.74,62.81,62.52,62.55,46084.0,59.6234,59.6899,59.4143,59.4428,46084.0
2022-09-02 15:25:00,62.54,62.66,62.51,62.63,33965.0,59.4333,59.5473,59.4048,59.5188,33965.0
2022-09-02 15:30:00,62.62,62.62,62.45,62.45,108334.0,59.5093,59.5093,59.3478,59.3478,108334.0
2022-09-02 15:35:00,62.46,62.46,62.31,62.4,86273.0,59.3573,59.3573,59.2147,59.3002,86273.0
2022-09-02 15:40:00,62.41,62.42,62.33,62.33,59681.0,59.3097,59.3193,59.2337,59.2337,59681.0
2022-09-02 15:45:00,62.33,62.51,62.32,62.46,84133.0,59.2337,59.4048,59.2242,59.3573,84133.0
2022-09-02 15:50:00,62.46,62.68,62.45,62.68,146055.0,59.3573,59.5663,59.3478,59.5663,146055.0
2022-09-02 15:55:00,62.68,62.76,62.59,62.7,284343.0,59.5663,59.6424,59.4808,59.5853,284343.0
2022-09-06 09:30:00,63.0,63.04,62.77,62.87,100399.0,59.8704,59.9085,59.6519,59.7469,100399.0
2022-09-06 09:35:00,62.83,62.94,62.69,62.7,115041.0,59.7089,59.8134,59.5758,59.5853,115041.0
2022-09-06 09:40:00,62.7,62.84,62.59,62.65,116306.0,59.5853,59.7184,59.4808,59.5378,116306.0
2022-09-06 09:45:00,62.62,62.71,62.33,62.41,94311.0,59.5093,59.5948,59.2337,59.3097,94311.0
2022-09-06 09:50:00,62.38,62.43,62.04,62.05,65260.0,59.2812,59.3288,58.9581,58.9676,65260.0
2022-09-06 09:55:00,62.04,62.12,61.8,62.09,154660.0,58.9581,59.0342,58.7301,59.0056,154660.0
2022-09-06 10:00:00,62.07,62.1,61.71,61.79,81199.0,58.9866,59.0151,58.6445,58.7205,81199.0
2022-09-06 10:05:00,61.78,61.87,61.65,61.82,68034.0,58.711,58.7966,58.5875,58.7491,68034.0
2022-09-06 10:10:00,61.8,61.84,61.47,61.79,147365.0,58.7301,58.7681,58.4164,58.7205,147365.0
2022-09-06 10:15:00,61.78,61.88,61.71,61.82,60892.0,58.711,58.8061,58.6445,58.7491,60892.0
2022-09-06 10:20:00,61.8,61.8,61.58,61.7,13992.0,58.7301,58.7301,58.521,58.635,13992.0
2022-09-06 10:25:00,61.71,62.15,61.71,62.1,106861.0,58.6445,59.0627,58.6445,59.0151,106861.0
2022-09-06 10:30:00,62.06,62.07,61.9,62.06,41631.0,58.9771,58.9866,58.8251,58.9771,41631.0
2022-09-06 10:35:00,62.09,62.27,61.9,62.21,39392.0,59.0056,59.1767,58.8251,59.1197,39392.0
2022-09-06 10:40:00,62.23,62.45,62.2,62.27,61675.0,59.1387,59.3478,59.1102,59.1767,61675.0
2022-09-06 10:45:00,62.28,62.31,62.14,62.17,28804.0,59.1862,59.2147,59.0532,59.0817,28804.0
2022-09-06 10:50:00,62.17,62.52,62.17,62.26,54842.0,59.0817,59.4143,59.0817,59.1672,54842.0
2022-09-06 10:55:00,62.3,62.53,62.29,62.42,95235.0,59.2052,59.4238,59.1957,59.3193,95235.0
2022-09-06 11:00:00,62.41,62.5,62.34,62.46,59952.0,59.3097,59.3953,59.2432,59.3573,59952.0
2022-09-06 11:05:00,62.49,62.76,62.44,62.67,96460.0,59.3858,59.6424,59.3383,59.5568,96460.0
2022-09-06 11:10:00,62.67,62.71,62.54,62.63,46426.0,59.5568,59.5948,59.4333,59.5188,46426.0
2022-09-06 11:15:00,62.61,62.77,62.57,62.71,78657.0,59.4998,59.6519,59.4618,59.5948,78657.0
2022-09-06 11:20:00,62.7,62.85,62.65,62.83,36100.0,59.5853,59.7279,59.5378,59.7089,36100.0
2022-09-06 11:25:00,62.82,62.89,62.63,62.69,114540.0,59.6994,59.7659,59.5188,59.5758,114540.0
2022-09-06 11:30:00,62.71,63.03,62.66,62.95,76755.0,59.5948,59.8989,59.5473,59.8229,76755.0
2022-09-06 11:35:00,62.94,63.02,62.77,62.82,23302.0,59.8134,59.8894,59.6519,59.6994,23302.0
2022-09-06 11:40:00,62.8,63.14,62.77,62.99,98535.0,59.6804,60.0035,59.6519,59.8609,98535.0
2022-09-06 11:45:00,62.99,63.04,62.86,62.91,12091.0,59.8609,59.9085,59.7374,59.7849,12091.0
2022-09-06 11:50:00,62.87,63.09,62.87,63.06,16458.0,59.7469,59.956,59.7469,59.9275,16458.0
2022-09-06 11:55:00,63.04,63.16,63.01,63.08,43208.0,59.9085,60.0225,59.8799,59.9465,43208.0
2022-09-06 12:00:00,63.08,63.22,63.06,63.11,22522.0,59.9465,60.0795,59.9275,59.975,22522.0
2022-09-06 12:05:00,63.12,63.23,62.88,62.91,45847.0,59.9845,60.089,59.7564,59.7849,45847.0
2022-09-06 12:10:00,62.9,62.95,62.87,62.89,24124.0,59.7754,59.8229,59.7469,59.7659,24124.0
2022-09-06 12:15:00,62.88,62.9,62.66,62.72,22726.0,59.7564,59.7754,59.5473,59.6043,22726.0
2022-09-06 12:20:00,62.73,62.78,62.58,62.61,38170.0,59.6139,59.6614,59.4713,59.4998,38170.0
2022-09-06 12:25:00,62.6,62.69,62.53,62.65,29065.0,59.4903,59.5758,59.4238,59.5378,29065.0
2022-09-06 12:30:00,62.67,62.67,62.53,62.53,11216.0,59.5568,59.5568,59.4238,59.4238,11216.0
2022-09-06 12:35:00,62.55,62.65,62.55,62.58,15105.0,59.4428,59.5378,59.4428,59.4713,15105.0
2022-09-06 12:40:00,62.61,62.8,62.51,62.8,37877.0,59.4998,59.6804,59.4048,59.6804,37877.0
2022-09-06 12:45:00,62.79,62.81,62.7,62.78,20865.0,59.6709,59.6899,59.5853,59.6614,20865.0
2022-09-06 12:50:00,62.8,62.83,62.68,62.76,33390.0,59.6804,59.7089,59.5663,59.6424,33390.0
2022-09-06 12:55:00,62.77,62.82,62.68,62.71,27620.0,59.6519,59.6994,59.5663,59.5948,27620.0
2022-09-06 13:00:00,62.71,62.72,62.54,62.61,16846.0,59.5948,59.6043,59.4333,59.4998,16846.0
2022-09-06 13:05:00,62.62,62.62,62.46,62.46,34381.0,59.5093,59.5093,59.3573,59.3573,34381.0
2022-09-06 13:10:00,62.46,62.5,62.4,62.44,32809.0,59.3573,59.3953,59.3002,59.3383,32809.0
2022-09-06 13:15:00,62.42,62.58,62.39,62.55,52073.0,59.3193,59.4713,59.2907,59.4428,52073.0
2022-09-06 13:20:00,62.54,62.58,62.5,62.55,23852.0,59.4333,59.4713,59.3953,59.4428,23852.0
2022-09-06 13:25:00,62.54,62.56,62.46,62.46,14993.0,59.4333,59.4523,59.3573,59.3573,14993.0
2022-09-06 13:30:00,62.46,62.66,62.44,62.61,46994.0,59.3573,59.5473,59.3383,59.4998,46994.0
2022-09-06 13:35:00,62.58,62.64,62.52,62.61,12292.0,59.4713,59.5283,59.4143,59.4998,12292.0
2022-09-06 13:40:00,62.61,62.61,62.49,62.55,6610.0,59.4998,59.4998,59.3858,59.4428,6610.0
2022-09-06 13:45:00,62.56,62.59,62.43,62.45,20027.0,59.4523,59.4808,59.3288,59.3478,20027.0
2022-09-06 13:50:00,62.43,62.47,62.35,62.47,22566.0,59.3288,59.3668,59.2527,59.3668,22566.0
2022-09-06 13:55:00,62.46,62.61,62.45,62.58,37541.0,59.3573,59.4998,59.3478,59.4713,37541.0
2022-09-06 14:00:00,62.56,62.67,62.54,62.58,47911.0,59.4523,59.5568,59.4333,59.4713,47911.0
2022-09-06 14:05:00,62.59,62.59,62.51,62.55,11607.0,59.4808,59.4808,59.4048,59.4428,11607.0
2022-09-06 14:10:00,62.58,62.75,62.56,62.68,58136.0,59.4713,59.6329,59.4523,59.5663,58136.0
2022-09-06 14:15:00,62.68,62.69,62.58,62.62,33014.0,59.5663,59.5758,59.4713,59.5093,33014.0
2022-09-06 14:20:00,62.62,62.64,62.51,62.53,19849.0,59.5093,59.5283,59.4048,59.4238,19849.0
2022-09-06 14:25:00,62.55,62.56,62.46,62.5,14159.0,59.4428,59.4523,59.3573,59.3953,14159.0
2022-09-06 14:30:00,62.5,62.54,62.32,62.44,53221.0,59.3953,59.4333,59.2242,59.3383,53221.0
2022-09-06 14:35:00,62.44,62.51,62.37,62.44,23609.0,59.3383,59.4048,59.2717,59.3383,23609.0
2022-09-06 14:40:00,62.43,62.43,62.34,62.35,20791.0,59.3288,59.3288,59.2432,59.2527,20791.0
2022-09-06 14:45:00,62.36,62.41,62.29,62.41,21083.0,59.2622,59.3097,59.1957,59.3097,21083.0
2022-09-06 14:50:00,62.4,62.4,62.26,62.36,18426.0,59.3002,59.3002,59.1672,59.2622,18426.0
2022-09-06 14:55:00,62.36,62.47,62.33,62.36,20033.0,59.2622,59.3668,59.2337,59.2622,20033.0
2022-09-06 15:00:00,62.37,62.4,62.18,62.22,31104.0,59.2717,59.3002,59.0912,59.1292,31104.0
2022-09-06 15:05:00,62.23,62.4,62.19,62.4,29209.0,59.1387,59.3002,59.1007,59.3002,29209.0
2022-09-06 15:10:00,62.39,62.45,62.36,62.36,29197.0,59.2907,59.3478,59.2622,59.2622,29197.0
2022-09-06 15:15:00,62.36,62.47,62.33,62.33,75398.0,59.2622,59.3668,59.2337,59.2337,75398.0
2022-09-06 15:20:00,62.31,62.39,62.19,62.36,74851.0,59.2147,59.2907,59.1007,59.2622,74851.0
2022-09-06 15:25:00,62.36,62.43,62.34,62.34,45468.0,59.2622,59.3288,59.2432,59.2432,45468.0
2022-09-06 15:30:00,62.34,62.34,62.2,62.28,48468.0,59.2432,59.2432,59.1102,59.1862,48468.0
2022-09-06 15:35:00,62.29,62.36,62.26,62.34,39272.0,59.1957,59.2622,59.1672,59.2432,39272.0
2022-09-06 15:40:00,62.33,62.45,62.32,62.44,73307.0,59.2337,59.3478,59.2242,59.3383,73307.0
2022-09-06 15:45:00,62.43,62.44,62.29,62.38,113696.0,59.3288,59.3383,59.1957,59.2812,113696.0
2022-09-06 15:50:00,62.37,62.37,62.28,62.33,95796.0,59.2717,59.2717,59.1862,59.2337,95796.0
2022-09-06 15:55:00,62.33,62.38,62.25,62.35,117030.0,59.2337,59.2812,59.1577,59.2527,117030.0
2022-09-07 09:30:00,62.29,62.74,62.27,62.61,129284.0,59.1957,59.6234,59.1767,59.4998,129284.0
2022-09-07 09:35:00,62.61,63.15,62.61,63.07,128738.0,59.4998,60.013,59.4998,59.937,128738.0
2022-09-07 09:40:00,63.01,63.34,62.99,63.13,107505.0,59.8799,60.1935,59.8609,59.994,107505.0
2022-09-07 09:45:00,63.16,63.4,63.14,63.38,102146.0,60.0225,60.2506,60.0035,60.2316,102146.0
2022-09-07 09:50:00,63.4,63.43,63.17,63.32,55214.0,60.2506,60.2791,60.032,60.1745,55214.0
2022-09-07 09:55:00,63.34,63.45,63.2,63.26,122989.0,60.1935,60.2981,60.0605,60.1175,122989.0
2022-09-07 10:00:00,63.25,63.38,63.07,63.35,72822.0,60.108,60.2316,59.937,60.2031,72822.0
2022-09-07 10:05:00,63.36,63.38,63.02,63.1,32178.0,60.2126,60.2316,59.8894,59.9655,32178.0
2022-09-07 10:10:00,63.1,63.14,62.86,62.86,56533.0,59.9655,60.0035,59.7374,59.7374,56533.0
2022-09-07 10:15:00,62.87,63.13,62.77,63.09,43802.0,59.7469,59.994,59.6519,59.956,43802.0
2022-09-07 10:20:00,63.08,63.22,63.01,63.03,97230.0,59.9465,60.0795,59.8799,59.8989,97230.0
2022-09-07 10:25:00,62.98,63.3,62.94,63.27,177531.0,59.8514,60.1555,59.8134,60.127,177531.0
2022-09-07 10:30:00,63.28,63.44,63.25,63.28,142909.0,60.1365,60.2886,60.108,60.1365,142909.0
2022-09-07 10:35:00,63.3,63.38,63.21,63.22,22073.0,60.1555,60.2316,60.07,60.0795,22073.0
2022-09-07 10:40:00,63.23,63.34,63.12,63.2,37667.0,60.089,60.1935,59.9845,60.0605,37667.0
2022-09-07 10:45:00,63.2,63.23,63.09,63.14,30023.0,60.0605,60.089,59.956,60.0035,30023.0
2022-09-07 10:50:00,63.13,63.27,63.13,63.23,26383.0,59.994,60.127,59.994,60.089,26383.0
2022-09-07 10:55:00,63.23,63.33,63.22,63.26,15260.0,60.089,60.184,60.0795,60.1175,15260.0
2022-09-07 11:00:00,63.27,63.38,63.12,63.37,42618.0,60.127,60.2316,59.9845,60.2221,42618.0
2022-09-07 11:05:00,63.36,63.47,63.32,63.42,44170.0,60.2126,60.3171,60.1745,60.2696,44170.0
2022-09-07 11:10:00,63.41,63.58,63.4,63.52,50105.0,60.2601,60.4216,60.2506,60.3646,50105.0
2022-09-07 11:15:00,63.54,63.54,63.42,63.43,20547.0,60.3836,60.3836,60.2696,60.2791,20547.0
2022-09-07 11:20:00,63.47,63.55,63.46,63.5,22203.0,60.3171,60.3931,60.3076,60.3456,22203.0
2022-09-07 11:25:00,63.5,63.51,63.34,63.34,30524.0,60.3456,60.3551,60.1935,60.1935,30524.0
2022-09-07 11:30:00,63.35,63.41,63.28,63.28,34224.0,60.2031,60.2601,60.1365,60.1365,34224.0
2022-09-07 11:35:00,63.3,63.43,63.29,63.4,48219.0,60.1555,60.2791,60.146,60.2506,48219.0
2022-09-07 11:40:00,63.39,63.46,63.32,63.37,30550.0,60.2411,60.3076,60.1745,60.2221,30550.0
2022-09-07 11:45:00,63.37,63.54,63.36,63.53,23051.0,60.2221,60.3836,60.2126,60.3741,23051.0
2022-09-07 11:50:00,63.54,63.59,63.49,63.53,17545.0,60.3836,60.4311,60.3361,60.3741,17545.0
2022-09-07 11:55:00,63.55,63.56,63.43,63.45,28379.0,60.3931,60.4026,60.2791,60.2981,28379.0
2022-09-07 12:00:00,63.44,63.49,63.41,63.42,10501.0,60.2886,60.3361,60.2601,60.2696,10501.0
2022-09-07 12:05:00,63.44,63.53,63.36,63.47,21974.0,60.2886,60.3741,60.2126,60.3171,21974.0
2022-09-07 12:10:00,63.5,63.51,63.42,63.43,5515.0,60.3456,60.3551,60.2696,60.2791,5515.0
2022-09-07 12:15:00,63.42,63.45,63.36,63.37,8118.0,60.2696,60.2981,60.2126,60.2221,8118.0
2022-09-07 12:20:00,63.39,63.4,63.25,63.34,40689.0,60.2411,60.2506,60.108,60.1935,40689.0
2022-09-07 12:25:00,63.35,63.45,63.34,63.44,34401.0,60.2031,60.2981,60.1935,60.2886,34401.0
2022-09-07 12:30:00,63.43,63.49,63.37,63.47,17911.0,60.2791,60.3361,60.2221,60.3171,17911.0
2022-09-07 12:35:00,63.47,63.61,63.45,63.61,59682.0,60.3171,60.4501,60.2981,60.4501,59682.0
2022-09-07 12:40:00,63.6,63.82,63.59,63.75,71347.0,60.4406,60.6497,60.4311,60.5832,71347.0
2022-09-07 12:45:00,63.75,63.79,63.72,63.74,18000.0,60.5832,60.6212,60.5547,60.5737,18000.0
2022-09-07 12:50:00,63.74,63.74,63.64,63.65,21260.0,60.5737,60.5737,60.4786,60.4882,21260.0
2022-09-07 12:55:00,63.65,63.67,63.56,63.66,21796.0,60.4882,60.5072,60.4026,60.4977,21796.0
2022-09-07 13:00:00,63.66,63.8,63.62,63.78,41286.0,60.4977,60.6307,60.4596,60.6117,41286.0
2022-09-07 13:05:00,63.78,63.8,63.72,63.77,64125.0,60.6117,60.6307,60.5547,60.6022,64125.0
2022-09-07 13:10:00,63.77,63.8,63.73,63.77,8326.0,60.6022,60.6307,60.5642,60.6022,8326.0
2022-09-07 13:15:00,63.78,63.81,63.69,63.72,16943.0,60.6117,60.6402,60.5262,60.5547,16943.0
2022-09-07 13:20:00,63.73,63.84,63.73,63.77,9862.0,60.5642,60.6687,60.5642,60.6022,9862.0
2022-09-07 13:25:00,63.75,63.83,63.73,63.79,8894.0,60.5832,60.6592,60.5642,60.6212,8894.0
2022-09-07 13:30:00,63.81,63.93,63.81,63.92,62243.0,60.6402,60.7542,60.6402,60.7447,62243.0
2022-09-07 13:35:00,63.92,64.01,63.89,63.96,50849.0,60.7447,60.8303,60.7162,60.7828,50849.0
2022-09-07 13:40:00,63.96,64.02,63.93,64.0,22186.0,60.7828,60.8398,60.7542,60.8208,22186.0
2022-09-07 13:45:00,64.0,64.06,63.94,64.04,63551.0,60.8208,60.8778,60.7637,60.8588,63551.0
2022-09-07 13:50:00,64.04,64.08,64.02,64.04,14596.0,60.8588,60.8968,60.8398,60.8588,14596.0
2022-09-07 13:55:00,64.04,64.04,64.0,64.0,15000.0,60.8588,60.8588,60.8208,60.8208,15000.0
2022-09-07 14:00:00,64.03,64.16,64.0,64.15,15993.0,60.8493,60.9728,60.8208,60.9633,15993.0
2022-09-07 14:05:00,64.14,64.16,64.07,64.08,14050.0,60.9538,60.9728,60.8873,60.8968,14050.0
2022-09-07 14:10:00,64.07,64.13,64.04,64.11,23338.0,60.8873,60.9443,60.8588,60.9253,23338.0
2022-09-07 14:15:00,64.11,64.12,63.98,63.99,71043.0,60.9253,60.9348,60.8018,60.8113,71043.0
2022-09-07 14:20:00,63.99,64.06,63.99,64.05,11598.0,60.8113,60.8778,60.8113,60.8683,11598.0
2022-09-07 14:25:00,64.06,64.21,64.04,64.2,33703.0,60.8778,61.0203,60.8588,61.0108,33703.0
2022-09-07 14:30:00,64.19,64.3,64.16,64.29,45385.0,61.0013,61.1059,60.9728,61.0964,45385.0
2022-09-07 14:35:00,64.29,64.34,64.27,64.33,7883.0,61.0964,61.1439,61.0774,61.1344,7883.0
2022-09-07 14:40:00,64.34,64.37,64.33,64.34,63676.0,61.1439,61.1724,61.1344,61.1439,63676.0
2022-09-07 14:45:00,64.34,64.44,64.31,64.44,54415.0,61.1439,61.2389,61.1154,61.2389,54415.0
2022-09-07 14:50:00,64.43,64.48,64.38,64.48,31819.0,61.2294,61.2769,61.1819,61.2769,31819.0
2022-09-07 14:55:00,64.48,64.5,64.4,64.48,129901.0,61.2769,61.2959,61.2009,61.2769,129901.0
2022-09-07 15:00:00,64.48,64.54,64.45,64.52,51935.0,61.2769,61.3339,61.2484,61.3149,51935.0
2022-09-07 15:05:00,64.51,64.52,64.45,64.52,82547.0,61.3054,61.3149,61.2484,61.3149,82547.0
2022-09-07 15:10:00,64.51,64.51,64.38,64.46,146626.0,61.3054,61.3054,61.1819,61.2579,146626.0
2022-09-07 15:15:00,64.47,64.53,64.37,64.4,24702.0,61.2674,61.3244,61.1724,61.2009,24702.0
2022-09-07 15:20:00,64.39,64.45,64.34,64.41,42045.0,61.1914,61.2484,61.1439,61.2104,42045.0
2022-09-07 15:25:00,64.4,64.56,64.38,64.55,180696.0,61.2009,61.3529,61.1819,61.3434,180696.0
2022-09-07 15:30:00,64.55,64.55,64.45,64.48,61180.0,61.3434,61.3434,61.2484,61.2769,61180.0
2022-09-07 15:35:00,64.49,64.5,64.36,64.39,48189.0,61.2864,61.2959,61.1629,61.1914,48189.0
2022-09-07 15:40:00,64.39,64.42,64.32,64.42,33986.0,61.1914,61.2199,61.1249,61.2199,33986.0
2022-09-07 15:45:00,64.42,64.55,64.38,64.5,122163.0,61.2199,61.3434,61.1819,61.2959,122163.0
2022-09-07 15:50:00,64.5,64.5,64.35,64.48,79931.0,61.2959,61.2959,61.1534,61.2769,79931.0
2022-09-07 15:55:00,64.47,64.47,64.35,64.39,373291.0,61.2674,61.2674,61.1534,61.1914,373291.0
2022-09-08 09:30:00,63.51,63.93,63.12,63.19,226924.0,60.3551,60.7542,59.9845,60.051,226924.0
2022-09-08 09:35:00,63.15,63.18,62.82,63.03,99071.0,60.013,60.0415,59.6994,59.8989,99071.0
2022-09-08 09:40:00,63.0,63.66,62.89,63.57,153844.0,59.8704,60.4977,59.7659,60.4121,153844.0
2022-09-08 09:45:00,63.56,63.61,63.28,63.5,64982.0,60.4026,60.4501,60.1365,60.3456,64982.0
2022-09-08 09:50:00,63.51,63.76,63.39,63.66,80348.0,60.3551,60.5927,60.2411,60.4977,80348.0
2022-09-08 09:55:00,63.63,63.76,63.47,63.56,103823.0,60.4691,60.5927,60.3171,60.4026,103823.0
2022-09-08 10:00:00,63.59,63.67,63.13,63.2,36061.0,60.4311,60.5072,59.994,60.0605,36061.0
2022-09-08 10:05:00,63.19,63.65,63.18,63.65,25319.0,60.051,60.4882,60.0415,60.4882,25319.0
2022-09-08 10:10:00,63.61,63.68,63.37,63.5,76337.0,60.4501,60.5167,60.2221,60.3456,76337.0
2022-09-08 10:15:00,63.46,63.86,63.41,63.86,77154.0,60.3076,60.6877,60.2601,60.6877,77154.0
2022-09-08 10:20:00,63.84,63.97,63.59,63.59,76178.0,60.6687,60.7923,60.4311,60.4311,76178.0
2022-09-08 10:25:00,63.57,63.71,63.56,63.63,55870.0,60.4121,60.5452,60.4026,60.4691,55870.0
2022-09-08 10:30:00,63.63,63.87,63.53,63.74,56029.0,60.4691,60.6972,60.3741,60.5737,56029.0
2022-09-08 10:35:00,63.74,64.01,63.67,63.97,105396.0,60.5737,60.8303,60.5072,60.7923,105396.0
2022-09-08 10:40:00,63.96,64.07,63.9,64.02,14423.0,60.7828,60.8873,60.7257,60.8398,14423.0
2022-09-08 10:45:00,64.04,64.16,63.97,64.05,30987.0,60.8588,60.9728,60.7923,60.8683,30987.0
2022-09-08 10:50:00,64.03,64.07,63.84,64.04,58349.0,60.8493,60.8873,60.6687,60.8588,58349.0
2022-09-08 10:55:00,64.03,64.11,63.95,64.1,26044.0,60.8493,60.9253,60.7732,60.9158,26044.0
2022-09-08 11:00:00,64.11,64.24,64.1,64.13,37698.0,60.9253,61.0488,60.9158,60.9443,37698.0
2022-09-08 11:05:00,64.11,64.17,64.04,64.05,21859.0,60.9253,60.9823,60.8588,60.8683,21859.0
2022-09-08 11:10:00,64.06,64.09,63.98,64.04,26192.0,60.8778,60.9063,60.8018,60.8588,26192.0
2022-09-08 11:15:00,64.02,64.09,63.99,64.05,25786.0,60.8398,60.9063,60.8113,60.8683,25786.0
2022-09-08 11:20:00,64.05,64.1,64.04,64.1,19038.0,60.8683,60.9158,60.8588,60.9158,19038.0
2022-09-08 11:25:00,64.11,64.12,64.04,64.07,23312.0,60.9253,60.9348,60.8588,60.8873,23312.0
2022-09-08 11:30:00,64.07,64.1,64.01,64.03,43644.0,60.8873,60.9158,60.8303,60.8493,43644.0
2022-09-08 11:35:00,64.03,64.15,63.97,63.98,72086.0,60.8493,60.9633,60.7923,60.8018,72086.0
2022-09-08 11:40:00,63.97,64.02,63.89,63.99,30630.0,60.7923,60.8398,60.7162,60.8113,30630.0
2022-09-08 11:45:00,63.98,64.03,63.92,63.94,10251.0,60.8018,60.8493,60.7447,60.7637,10251.0
2022-09-08 11:50:00,63.93,64.03,63.9,64.01,14616.0,60.7542,60.8493,60.7257,60.8303,14616.0
2022-09-08 11:55:00,64.02,64.02,63.93,63.94,29647.0,60.8398,60.8398,60.7542,60.7637,29647.0
2022-09-08 12:00:00,63.95,63.97,63.57,63.57,52033.0,60.7732,60.7923,60.4121,60.4121,52033.0
2022-09-08 12:05:00,63.56,63.58,63.32,63.44,107037.0,60.4026,60.4216,60.1745,60.2886,107037.0
2022-09-08 12:10:00,63.43,63.48,63.28,63.45,50037.0,60.2791,60.3266,60.1365,60.2981,50037.0
2022-09-08 12:15:00,63.4,63.49,63.34,63.42,45762.0,60.2506,60.3361,60.1935,60.2696,45762.0
2022-09-08 12:20:00,63.4,63.43,63.18,63.26,38757.0,60.2506,60.2791,60.0415,60.1175,38757.0
2022-09-08 12:25:00,63.28,63.34,63.19,63.32,35358.0,60.1365,60.1935,60.051,60.1745,35358.0
2022-09-08 12:30:00,63.3,63.47,63.3,63.42,40748.0,60.1555,60.3171,60.1555,60.2696,40748.0
2022-09-08 12:35:00,63.42,63.57,63.42,63.52,30777.0,60.2696,60.4121,60.2696,60.3646,30777.0
2022-09-08 12:40:00,63.52,63.72,63.5,63.69,23731.0,60.3646,60.5547,60.3456,60.5262,23731.0
2022-09-08 12:45:00,63.69,63.69,63.57,63.61,145360.0,60.5262,60.5262,60.4121,60.4501,145360.0
2022-09-08 12:50:00,63.58,63.71,63.58,63.65,16949.0,60.4216,60.5452,60.4216,60.4882,16949.0
2022-09-08 12:55:00,63.64,63.73,63.63,63.7,20058.0,60.4786,60.5642,60.4691,60.5357,20058.0
2022-09-08 13:00:00,63.7,63.75,63.57,63.61,51926.0,60.5357,60.5832,60.4121,60.4501,51926.0
2022-09-08 13:05:00,63.63,63.68,63.51,63.62,11553.0,60.4691,60.5167,60.3551,60.4596,11553.0
2022-09-08 13:10:00,63.63,63.86,63.63,63.85,51932.0,60.4691,60.6877,60.4691,60.6782,51932.0
2022-09-08 13:15:00,63.85,63.87,63.81,63.84,22456.0,60.6782,60.6972,60.6402,60.6687,22456.0
2022-09-08 13:20:00,63.84,63.88,63.82,63.87,7443.0,60.6687,60.7067,60.6497,60.6972,7443.0
2022-09-08 13:25:00,63.89,63.94,63.77,63.88,30691.0,60.7162,60.7637,60.6022,60.7067,30691.0
2022-09-08 13:30:00,63.88,63.9,63.8,63.86,38428.0,60.7067,60.7257,60.6307,60.6877,38428.0
2022-09-08 13:35:00,63.85,64.02,63.85,63.92,19621.0,60.6782,60.8398,60.6782,60.7447,19621.0
2022-09-08 13:40:00,63.94,63.98,63.91,63.96,25153.0,60.7637,60.8018,60.7352,60.7828,25153.0
2022-09-08 13:45:00,63.95,64.0,63.93,63.99,10400.0,60.7732,60.8208,60.7542,60.8113,10400.0
2022-09-08 13:50:00,64.0,64.04,63.92,63.93,13245.0,60.8208,60.8588,60.7447,60.7542,13245.0
2022-09-08 13:55:00,63.92,63.94,63.72,63.87,62967.0,60.7447,60.7637,60.5547,60.6972,62967.0
2022-09-08 14:00:00,63.89,63.92,63.84,63.92,12125.0,60.7162,60.7447,60.6687,60.7447,12125.0
2022-09-08 14:05:00,63.92,63.96,63.88,63.92,10259.0,60.7447,60.7828,60.7067,60.7447,10259.0
2022-09-08 14:10:00,63.92,63.96,63.91,63.93,10515.0,60.7447,60.7828,60.7352,60.7542,10515.0
2022-09-08 14:15:00,63.93,64.01,63.86,63.99,13400.0,60.7542,60.8303,60.6877,60.8113,13400.0
2022-09-08 14:20:00,63.98,64.0,63.93,64.0,10712.0,60.8018,60.8208,60.7542,60.8208,10712.0
2022-09-08 14:25:00,63.99,64.03,63.96,63.99,8100.0,60.8113,60.8493,60.7828,60.8113,8100.0
2022-09-08 14:30:00,64.01,64.12,64.01,64.09,8966.0,60.8303,60.9348,60.8303,60.9063,8966.0
2022-09-08 14:35:00,64.09,64.1,64.03,64.08,17604.0,60.9063,60.9158,60.8493,60.8968,17604.0
2022-09-08 14:40:00,64.08,64.09,63.83,63.94,49423.0,60.8968,60.9063,60.6592,60.7637,49423.0
2022-09-08 14:45:00,63.94,63.96,63.79,63.9,27999.0,60.7637,60.7828,60.6212,60.7257,27999.0
2022-09-08 14:50:00,63.89,63.98,63.83,63.95,25200.0,60.7162,60.8018,60.6592,60.7732,25200.0
2022-09-08 14:55:00,63.95,63.97,63.89,63.93,28279.0,60.7732,60.7923,60.7162,60.7542,28279.0
2022-09-08 15:00:00,63.93,63.96,63.8,63.89,48779.0,60.7542,60.7828,60.6307,60.7162,48779.0
2022-09-08 15:05:00,63.88,63.95,63.85,63.91,27568.0,60.7067,60.7732,60.6782,60.7352,27568.0
2022-09-08 15:10:00,63.91,63.93,63.79,63.93,138412.0,60.7352,60.7542,60.6212,60.7542,138412.0
2022-09-08 15:15:00,63.93,64.01,63.92,64.01,15440.0,60.7542,60.8303,60.7447,60.8303,15440.0
2022-09-08 15:20:00,64.01,64.1,64.01,64.09,19432.0,60.8303,60.9158,60.8303,60.9063,19432.0
2022-09-08 15:25:00,64.09,64.12,64.05,64.12,19517.0,60.9063,60.9348,60.8683,60.9348,19517.0
2022-09-08 15:30:00,64.11,64.22,64.1,64.13,95026.0,60.9253,61.0298,60.9158,60.9443,95026.0
2022-09-08 15:35:00,64.13,64.16,64.06,64.12,55790.0,60.9443,60.9728,60.8778,60.9348,55790.0
2022-09-08 15:40:00,64.13,64.14,64.02,64.07,24898.0,60.9443,60.9538,60.8398,60.8873,24898.0
2022-09-08 15:45:00,64.07,64.16,64.05,64.05,40131.0,60.8873,60.9728,60.8683,60.8683,40131.0
2022-09-08 15:50:00,64.07,64.28,64.07,64.27,87422.0,60.8873,61.0869,60.8873,61.0774,87422.0
2022-09-08 15:55:00,64.26,64.3,64.19,64.27,148077.0,61.0678,61.1059,61.0013,61.0774,148077.0
2022-09-09 09:30:00,64.57,65.11,64.42,65.09,228480.0,61.3624,61.8756,61.2199,61.8566,228480.0
2022-09-09 09:35:00,65.12,65.43,64.96,65.31,140223.0,61.8851,62.1797,61.7331,62.0657,140223.0
2022-09-09 09:40:00,65.32,65.4,65.17,65.18,86656.0,62.0752,62.1512,61.9326,61.9421,86656.0
2022-09-09 09:45:00,65.16,65.41,65.08,65.38,66772.0,61.9231,62.1607,61.8471,62.1322,66772.0
2022-09-09 09:50:00,65.39,65.41,65.1,65.15,63722.0,62.1417,62.1607,61.8661,61.9136,63722.0
2022-09-09 09:55:00,65.17,65.3,65.03,65.29,65057.0,61.9326,62.0562,61.7996,62.0467,65057.0
2022-09-09 10:00:00,65.27,65.45,65.22,65.44,80034.0,62.0277,62.1987,61.9802,62.1892,80034.0
2022-09-09 10:05:00,65.46,65.74,65.44,65.72,79941.0,62.2082,62.4743,62.1892,62.4553,79941.0
2022-09-09 10:10:00,65.72,65.72,65.49,65.58,86493.0,62.4553,62.4553,62.2367,62.3223,86493.0
2022-09-09 10:15:00,65.61,65.73,65.53,65.65,44430.0,62.3508,62.4648,62.2748,62.3888,44430.0
2022-09-09 10:20:00,65.66,65.73,65.49,65.5,38679.0,62.3983,62.4648,62.2367,62.2463,38679.0
2022-09-09 10:25:00,65.49,65.75,65.39,65.69,89825.0,62.2367,62.4838,62.1417,62.4268,89825.0
2022-09-09 10:30:00,65.7,65.71,65.62,65.65,30491.0,62.4363,62.4458,62.3603,62.3888,30491.0
2022-09-09 10:35:00,65.65,65.84,65.63,65.82,82812.0,62.3888,62.5694,62.3698,62.5504,82812.0
2022-09-09 10:40:00,65.81,66.12,65.77,65.98,234562.0,62.5409,62.8355,62.5028,62.7024,234562.0
2022-09-09 10:45:00,65.99,66.03,65.83,65.88,57259.0,62.7119,62.7499,62.5599,62.6074,57259.0
2022-09-09 10:50:00,65.88,65.88,65.66,65.74,51466.0,62.6074,62.6074,62.3983,62.4743,51466.0
2022-09-09 10:55:00,65.73,65.73,65.61,65.64,41702.0,62.4648,62.4648,62.3508,62.3793,41702.0
2022-09-09 11:00:00,65.64,65.67,65.46,65.54,25589.0,62.3793,62.4078,62.2082,62.2843,25589.0
2022-09-09 11:05:00,65.56,65.58,65.39,65.4,19278.0,62.3033,62.3223,62.1417,62.1512,19278.0
2022-09-09 11:10:00,65.39,65.43,65.33,65.39,56345.0,62.1417,62.1797,62.0847,62.1417,56345.0
2022-09-09 11:15:00,65.4,65.45,65.28,65.31,15259.0,62.1512,62.1987,62.0372,62.0657,15259.0
2022-09-09 11:20:00,65.32,65.33,65.24,65.32,9749.0,62.0752,62.0847,61.9992,62.0752,9749.0
2022-09-09 11:25:00,65.31,65.44,65.3,65.41,42255.0,62.0657,62.1892,62.0562,62.1607,42255.0
2022-09-09 11:30:00,65.41,65.46,65.3,65.35,13600.0,62.1607,62.2082,62.0562,62.1037,13600.0
2022-09-09 11:35:00,65.35,65.52,65.35,65.51,59500.0,62.1037,62.2653,62.1037,62.2558,59500.0
2022-09-09 11:40:00,65.53,65.53,65.39,65.43,10202.0,62.2748,62.2748,62.1417,62.1797,10202.0
2022-09-09 11:45:00,65.41,65.47,65.39,65.44,9131.0,62.1607,62.2177,62.1417,62.1892,9131.0
2022-09-09 11:50:00,65.47,65.51,65.41,65.51,10832.0,62.2177,62.2558,62.1607,62.2558,10832.0
2022-09-09 11:55:00,65.5,65.6,65.47,65.6,4286.0,62.2463,62.3413,62.2177,62.3413,4286.0
2022-09-09 12:00:00,65.59,65.59,65.37,65.39,21251.0,62.3318,62.3318,62.1227,62.1417,21251.0
2022-09-09 12:05:00,65.41,65.48,65.39,65.48,9480.0,62.1607,62.2272,62.1417,62.2272,9480.0
2022-09-09 12:10:00,65.48,65.61,65.48,65.59,12987.0,62.2272,62.3508,62.2272,62.3318,12987.0
2022-09-09 12:15:00,65.58,65.58,65.44,65.49,42470.0,62.3223,62.3223,62.1892,62.2367,42470.0
2022-09-09 12:20:00,65.48,65.48,65.34,65.36,39575.0,62.2272,62.2272,62.0942,62.1132,39575.0
2022-09-09 12:25:00,65.36,65.5,65.35,65.5,26129.0,62.1132,62.2463,62.1037,62.2463,26129.0
2022-09-09 12:30:00,65.5,65.58,65.46,65.56,16773.0,62.2463,62.3223,62.2082,62.3033,16773.0
2022-09-09 12:35:00,65.55,65.63,65.53,65.61,10532.0,62.2938,62.3698,62.2748,62.3508,10532.0
2022-09-09 12:40:00,65.61,65.66,65.59,65.6,10770.0,62.3508,62.3983,62.3318,62.3413,10770.0
2022-09-09 12:45:00,65.61,65.74,65.59,65.73,59808.0,62.3508,62.4743,62.3318,62.4648,59808.0
2022-09-09 12:50:00,65.73,65.79,65.73,65.75,31880.0,62.4648,62.5218,62.4648,62.4838,31880.0
2022-09-09 12:55:00,65.77,65.8,65.69,65.73,14903.0,62.5028,62.5313,62.4268,62.4648,14903.0
2022-09-09 13:00:00,65.74,65.74,65.63,65.67,11903.0,62.4743,62.4743,62.3698,62.4078,11903.0
2022-09-09 13:05:00,65.67,65.83,65.67,65.81,69439.0,62.4078,62.5599,62.4078,62.5409,69439.0
2022-09-09 13:10:00,65.81,65.92,65.79,65.92,11386.0,62.5409,62.6454,62.5218,62.6454,11386.0
2022-09-09 13:15:00,65.91,65.96,65.89,65.9,10842.0,62.6359,62.6834,62.6169,62.6264,10842.0
2022-09-09 13:20:00,65.91,65.96,65.89,65.95,13703.0,62.6359,62.6834,62.6169,62.6739,13703.0
2022-09-09 13:25:00,65.95,65.97,65.93,65.96,9914.0,62.6739,62.6929,62.6549,62.6834,9914.0
2022-09-09 13:30:00,65.96,66.02,65.96,65.99,17749.0,62.6834,62.7404,62.6834,62.7119,17749.0
2022-09-09 13:35:00,65.99,66.02,65.98,66.0,15549.0,62.7119,62.7404,62.7024,62.7214,15549.0
2022-09-09 13:40:00,66.0,66.04,65.93,66.0,31007.0,62.7214,62.7594,62.6549,62.7214,31007.0
2022-09-09 13:45:00,66.01,66.01,65.94,65.96,10578.0,62.7309,62.7309,62.6644,62.6834,10578.0
2022-09-09 13:50:00,65.97,65.98,65.91,65.96,25231.0,62.6929,62.7024,62.6359,62.6834,25231.0
2022-09-09 13:55:00,65.95,65.97,65.91,65.92,22703.0,62.6739,62.6929,62.6359,62.6454,22703.0
2022-09-09 14:00:00,65.91,65.93,65.82,65.83,15906.0,62.6359,62.6549,62.5504,62.5599,15906.0
2022-09-09 14:05:00,65.83,65.92,65.78,65.89,31914.0,62.5599,62.6454,62.5123,62.6169,31914.0
2022-09-09 14:10:00,65.88,66.01,65.85,65.99,31962.0,62.6074,62.7309,62.5789,62.7119,31962.0
2022-09-09 14:15:00,65.98,66.03,65.95,65.99,48172.0,62.7024,62.7499,62.6739,62.7119,48172.0
2022-09-09 14:20:00,66.0,66.0,65.96,66.0,9968.0,62.7214,62.7214,62.6834,62.7214,9968.0
2022-09-09 14:25:00,66.0,66.04,65.98,66.01,18076.0,62.7214,62.7594,62.7024,62.7309,18076.0
2022-09-09 14:30:00,66.01,66.02,65.89,65.93,14341.0,62.7309,62.7404,62.6169,62.6549,14341.0
2022-09-09 14:35:00,65.92,66.0,65.89,65.98,7631.0,62.6454,62.7214,62.6169,62.7024,7631.0
2022-09-09 14:40:00,65.98,66.0,65.9,65.92,14928.0,62.7024,62.7214,62.6264,62.6454,14928.0
2022-09-09 14:45:00,65.92,65.93,65.85,65.91,12220.0,62.6454,62.6549,62.5789,62.6359,12220.0
2022-09-09 14:50:00,65.91,65.94,65.9,65.93,10264.0,62.6359,62.6644,62.6264,62.6549,10264.0
2022-09-09 14:55:00,65.94,66.02,65.94,66.02,21472.0,62.6644,62.7404,62.6644,62.7404,21472.0
2022-09-09 15:00:00,66.03,66.06,66.01,66.04,18573.0,62.7499,62.7784,62.7309,62.7594,18573.0
2022-09-09 15:05:00,66.03,66.04,65.98,66.02,13139.0,62.7499,62.7594,62.7024,62.7404,13139.0
2022-09-09 15:10:00,66.0,66.03,65.97,66.0,16719.0,62.7214,62.7499,62.6929,62.7214,16719.0
2022-09-09 15:15:00,66.0,66.04,65.98,66.03,16892.0,62.7214,62.7594,62.7024,62.7499,16892.0
2022-09-09 15:20:00,66.04,66.05,65.95,66.0,38731.0,62.7594,62.7689,62.6739,62.7214,38731.0
2022-09-09 15:25:00,66.0,66.01,65.93,65.98,38165.0,62.7214,62.7309,62.6549,62.7024,38165.0
2022-09-09 15:30:00,65.98,66.05,65.95,66.02,43891.0,62.7024,62.7689,62.6739,62.7404,43891.0
2022-09-09 15:35:00,66.01,66.02,65.96,66.01,27588.0,62.7309,62.7404,62.6834,62.7309,27588.0
2022-09-09 15:40:00,66.01,66.08,66.0,66.06,38683.0,62.7309,62.7974,62.7214,62.7784,38683.0
2022-09-09 15:45:00,66.06,66.06,65.99,66.02,38868.0,62.7784,62.7784,62.7119,62.7404,38868.0
2022-09-09 15:50:00,66.01,66.02,65.96,66.0,63757.0,62.7309,62.7404,62.6834,62.7214,63757.0
2022-09-09 15:55:00,66.0,66.03,65.94,65.99,135515.0,62.7214,62.7499,62.6644,62.7119,135515.0
2022-09-12 09:30:00,66.58,67.44,66.3,67.25,172683.0,63.2726,64.0899,63.0065,63.9093,172683.0
2022-09-12 09:35:00,67.24,67.26,66.94,67.03,119242.0,63.8998,63.9188,63.6147,63.7002,119242.0
2022-09-12 09:40:00,67.03,67.36,67.0,67.35,74287.0,63.7002,64.0139,63.6717,64.0044,74287.0
2022-09-12 09:45:00,67.35,67.41,67.19,67.27,88914.0,64.0044,64.0614,63.8523,63.9283,88914.0
2022-09-12 09:50:00,67.28,67.7,67.27,67.66,84424.0,63.9378,64.337,63.9283,64.299,84424.0
2022-09-12 09:55:00,67.66,67.71,67.56,67.7,30264.0,64.299,64.3465,64.2039,64.337,30264.0
2022-09-12 10:00:00,67.69,67.75,67.45,67.52,34625.0,64.3275,64.3845,64.0994,64.1659,34625.0
2022-09-12 10:05:00,67.53,67.56,67.23,67.31,51192.0,64.1754,64.2039,63.8903,63.9663,51192.0
2022-09-12 10:10:00,67.31,67.4,67.1,67.14,59304.0,63.9663,64.0519,63.7668,63.8048,59304.0
2022-09-12 10:15:00,67.15,67.5,67.15,67.46,23460.0,63.8143,64.1469,63.8143,64.1089,23460.0
2022-09-12 10:20:00,67.47,67.5,67.27,67.35,34231.0,64.1184,64.1469,63.9283,64.0044,34231.0
2022-09-12 10:25:00,67.37,67.44,67.31,67.32,44945.0,64.0234,64.0899,63.9663,63.9758,44945.0
2022-09-12 10:30:00,67.33,67.42,67.27,67.3,34997.0,63.9853,64.0709,63.9283,63.9568,34997.0
2022-09-12 10:35:00,67.3,67.32,67.05,67.15,41243.0,63.9568,63.9758,63.7193,63.8143,41243.0
2022-09-12 10:40:00,67.14,67.15,66.92,67.06,28260.0,63.8048,63.8143,63.5957,63.7288,28260.0
2022-09-12 10:45:00,67.08,67.22,67.06,67.22,104652.0,63.7478,63.8808,63.7288,63.8808,104652.0
2022-09-12 10:50:00,67.21,67.22,66.92,66.96,24986.0,63.8713,63.8808,63.5957,63.6337,24986.0
2022-09-12 10:55:00,66.96,67.0,66.73,66.76,21016.0,63.6337,63.6717,63.4151,63.4437,21016.0
2022-09-12 11:00:00,66.77,66.77,66.56,66.69,56225.0,63.4532,63.4532,63.2536,63.3771,56225.0
2022-09-12 11:05:00,66.69,66.73,66.62,66.69,60005.0,63.3771,63.4151,63.3106,63.3771,60005.0
2022-09-12 11:10:00,66.72,66.75,66.59,66.75,21603.0,63.4056,63.4342,63.2821,63.4342,21603.0
2022-09-12 11:15:00,66.73,66.73,66.58,66.7,36195.0,63.4151,63.4151,63.2726,63.3866,36195.0
2022-09-12 11:20:00,66.71,66.89,66.7,66.88,26138.0,63.3961,63.5672,63.3866,63.5577,26138.0
2022-09-12 11:25:00,66.87,67.01,66.87,67.01,60318.0,63.5482,63.6812,63.5482,63.6812,60318.0
2022-09-12 11:30:00,67.01,67.02,66.9,66.96,31749.0,63.6812,63.6907,63.5767,63.6337,31749.0
2022-09-12 11:35:00,66.97,66.97,66.72,66.82,42154.0,63.6432,63.6432,63.4056,63.5007,42154.0
2022-09-12 11:40:00,66.8,66.85,66.73,66.77,16877.0,63.4817,63.5292,63.4151,63.4532,16877.0
2022-09-12 11:45:00,66.77,66.82,66.63,66.7,24299.0,63.4532,63.5007,63.3201,63.3866,24299.0
2022-09-12 11:50:00,66.7,66.73,66.54,66.58,35770.0,63.3866,63.4151,63.2346,63.2726,35770.0
2022-09-12 11:55:00,66.57,66.57,66.36,66.53,29376.0,63.2631,63.2631,63.0635,63.2251,29376.0
2022-09-12 12:00:00,66.52,66.57,66.5,66.54,16300.0,63.2156,63.2631,63.1966,63.2346,16300.0
2022-09-12 12:05:00,66.54,66.62,66.47,66.49,48403.0,63.2346,63.3106,63.1681,63.1871,48403.0
2022-09-12 12:10:00,66.47,66.65,66.41,66.64,33252.0,63.1681,63.3391,63.111,63.3296,33252.0
2022-09-12 12:15:00,66.65,66.66,66.51,66.58,77034.0,63.3391,63.3486,63.2061,63.2726,77034.0
2022-09-12 12:20:00,66.57,66.8,66.52,66.75,82299.0,63.2631,63.4817,63.2156,63.4342,82299.0
2022-09-12 12:25:00,66.73,66.84,66.7,66.82,49310.0,63.4151,63.5197,63.3866,63.5007,49310.0
2022-09-12 12:30:00,66.81,66.85,66.75,66.78,16481.0,63.4912,63.5292,63.4342,63.4627,16481.0
2022-09-12 12:35:00,66.8,66.83,66.68,66.83,36965.0,63.4817,63.5102,63.3676,63.5102,36965.0
2022-09-12 12:40:00,66.83,66.86,66.8,66.85,10498.0,63.5102,63.5387,63.4817,63.5292,10498.0
2022-09-12 12:45:00,66.84,66.85,66.74,66.82,69453.0,63.5197,63.5292,63.4247,63.5007,69453.0
2022-09-12 12:50:00,66.83,66.9,66.83,66.9,24057.0,63.5102,63.5767,63.5102,63.5767,24057.0
2022-09-12 12:55:00,66.88,66.94,66.88,66.89,7000.0,63.5577,63.6147,63.5577,63.5672,7000.0
2022-09-12 13:00:00,66.89,66.91,66.71,66.82,57762.0,63.5672,63.5862,63.3961,63.5007,57762.0
2022-09-12 13:05:00,66.82,66.97,66.79,66.96,57157.0,63.5007,63.6432,63.4722,63.6337,57157.0
2022-09-12 13:10:00,66.95,66.97,66.92,66.96,38046.0,63.6242,63.6432,63.5957,63.6337,38046.0
2022-09-12 13:15:00,66.97,67.04,66.96,67.01,13104.0,63.6432,63.7098,63.6337,63.6812,13104.0
2022-09-12 13:20:00,67.01,67.03,66.92,66.93,14158.0,63.6812,63.7002,63.5957,63.6052,14158.0
2022-09-12 13:25:00,66.93,66.98,66.86,66.97,13320.0,63.6052,63.6527,63.5387,63.6432,13320.0
2022-09-12 13:30:00,66.98,66.99,66.9,66.98,16871.0,63.6527,63.6622,63.5767,63.6527,16871.0
2022-09-12 13:35:00,66.98,67.01,66.93,66.97,20879.0,63.6527,63.6812,63.6052,63.6432,20879.0
2022-09-12 13:40:00,66.96,66.99,66.93,66.93,14100.0,63.6337,63.6622,63.6052,63.6052,14100.0
2022-09-12 13:45:00,66.93,67.0,66.91,67.0,6284.0,63.6052,63.6717,63.5862,63.6717,6284.0
2022-09-12 13:50:00,66.99,67.06,66.97,67.06,14686.0,63.6622,63.7288,63.6432,63.7288,14686.0
2022-09-12 13:55:00,67.05,67.08,67.04,67.07,19353.0,63.7193,63.7478,63.7098,63.7383,19353.0
2022-09-12 14:00:00,67.07,67.09,66.97,67.0,18902.0,63.7383,63.7573,63.6432,63.6717,18902.0
2022-09-12 14:05:00,66.98,67.01,66.93,66.94,26815.0,63.6527,63.6812,63.6052,63.6147,26815.0
2022-09-12 14:10:00,66.94,67.04,66.92,67.03,10721.0,63.6147,63.7098,63.5957,63.7002,10721.0
2022-09-12 14:15:00,67.03,67.08,66.84,66.89,26248.0,63.7002,63.7478,63.5197,63.5672,26248.0
2022-09-12 14:20:00,66.88,67.0,66.84,66.97,27407.0,63.5577,63.6717,63.5197,63.6432,27407.0
2022-09-12 14:25:00,66.99,67.01,66.86,66.89,29325.0,63.6622,63.6812,63.5387,63.5672,29325.0
2022-09-12 14:30:00,66.89,66.93,66.82,66.83,82379.0,63.5672,63.6052,63.5007,63.5102,82379.0
2022-09-12 14:35:00,66.85,66.94,66.82,66.94,12194.0,63.5292,63.6147,63.5007,63.6147,12194.0
2022-09-12 14:40:00,66.93,66.97,66.9,66.97,17096.0,63.6052,63.6432,63.5767,63.6432,17096.0
2022-09-12 14:45:00,66.96,67.05,66.94,67.04,19888.0,63.6337,63.7193,63.6147,63.7098,19888.0
2022-09-12 14:50:00,67.05,67.08,67.01,67.03,25187.0,63.7193,63.7478,63.6812,63.7002,25187.0
2022-09-12 14:55:00,67.02,67.05,66.97,66.97,26135.0,63.6907,63.7193,63.6432,63.6432,26135.0
2022-09-12 15:00:00,66.99,67.0,66.88,66.93,23552.0,63.6622,63.6717,63.5577,63.6052,23552.0
2022-09-12 15:05:00,66.93,67.07,66.92,67.05,29057.0,63.6052,63.7383,63.5957,63.7193,29057.0
2022-09-12 15:10:00,67.05,67.14,67.05,67.13,25303.0,63.7193,63.8048,63.7193,63.7953,25303.0
2022-09-12 15:15:00,67.13,67.14,67.06,67.09,31406.0,63.7953,63.8048,63.7288,63.7573,31406.0
2022-09-12 15:20:00,67.09,67.16,67.08,67.08,30830.0,63.7573,63.8238,63.7478,63.7478,30830.0
2022-09-12 15:25:00,67.08,67.14,67.05,67.1,36542.0,63.7478,63.8048,63.7193,63.7668,36542.0
2022-09-12 15:30:00,67.11,67.15,67.04,67.06,70424.0,63.7763,63.8143,63.7098,63.7288,70424.0
2022-09-12 15:35:00,67.06,67.11,67.03,67.09,44198.0,63.7288,63.7763,63.7002,63.7573,44198.0
2022-09-12 15:40:00,67.09,67.12,67.06,67.11,58186.0,63.7573,63.7858,63.7288,63.7763,58186.0
2022-09-12 15:45:00,67.1,67.11,67.02,67.08,79842.0,63.7668,63.7763,63.6907,63.7478,79842.0
2022-09-12 15:50:00,67.07,67.1,66.97,67.03,130922.0,63.7383,63.7668,63.6432,63.7002,130922.0
2022-09-12 15:55:00,67.03,67.15,67.01,67.14,218760.0,63.7002,63.8143,63.6812,63.8048,218760.0
2022-09-13 09:30:00,64.87,65.24,64.67,65.04,282342.0,61.6475,61.9992,61.4575,61.8091,282342.0
2022-09-13 09:35:00,65.04,65.06,64.51,64.81,164584.0,61.8091,61.8281,61.3054,61.5905,164584.0
2022-09-13 09:40:00,64.8,65.07,64.66,64.8,94569.0,61.581,61.8376,61.448,61.581,94569.0
2022-09-13 09:45:00,64.78,64.91,64.68,64.86,85813.0,61.562,61.6856,61.467,61.638,85813.0
2022-09-13 09:50:00,64.88,65.23,64.87,65.11,99994.0,61.657,61.9897,61.6475,61.8756,99994.0
2022-09-13 09:55:00,65.1,65.12,64.85,64.85,55809.0,61.8661,61.8851,61.6285,61.6285,55809.0
2022-09-13 10:00:00,64.85,64.97,64.64,64.83,61948.0,61.6285,61.7426,61.429,61.6095,61948.0
2022-09-13 10:05:00,64.82,64.92,64.67,64.75,231435.0,61.6,61.6951,61.4575,61.5335,231435.0
2022-09-13 10:10:00,64.77,64.88,64.6,64.67,43916.0,61.5525,61.657,61.391,61.4575,43916.0
2022-09-13 10:15:00,64.66,64.92,64.62,64.9,82542.0,61.448,61.6951,61.41,61.6761,82542.0
2022-09-13 10:20:00,64.89,64.89,64.53,64.61,23084.0,61.6666,61.6666,61.3244,61.4005,23084.0
2022-09-13 10:25:00,64.61,64.68,64.51,64.63,22255.0,61.4005,61.467,61.3054,61.4195,22255.0
2022-09-13 10:30:00,64.62,64.73,64.52,64.53,80826.0,61.41,61.5145,61.3149,61.3244,80826.0
2022-09-13 10:35:00,64.54,64.56,64.3,64.3,18916.0,61.3339,61.3529,61.1059,61.1059,18916.0
2022-09-13 10:40:00,64.29,64.36,64.16,64.26,28022.0,61.0964,61.1629,60.9728,61.0678,28022.0
2022-09-13 10:45:00,64.22,64.23,64.04,64.06,15847.0,61.0298,61.0393,60.8588,60.8778,15847.0
2022-09-13 10:50:00,64.05,64.26,63.98,64.23,64850.0,60.8683,61.0678,60.8018,61.0393,64850.0
2022-09-13 10:55:00,64.22,64.4,64.22,64.27,26837.0,61.0298,61.2009,61.0298,61.0774,26837.0
2022-09-13 11:00:00,64.26,64.38,64.22,64.26,36221.0,61.0678,61.1819,61.0298,61.0678,36221.0
2022-09-13 11:05:00,64.24,64.29,64.12,64.19,36916.0,61.0488,61.0964,60.9348,61.0013,36916.0
2022-09-13 11:10:00,64.17,64.3,64.07,64.21,39162.0,60.9823,61.1059,60.8873,61.0203,39162.0
2022-09-13 11:15:00,64.21,64.28,64.16,64.17,33632.0,61.0203,61.0869,60.9728,60.9823,33632.0
2022-09-13 11:20:00,64.16,64.21,64.1,64.14,41171.0,60.9728,61.0203,60.9158,60.9538,41171.0
2022-09-13 11:25:00,64.14,64.24,64.11,64.24,32722.0,60.9538,61.0488,60.9253,61.0488,32722.0
2022-09-13 11:30:00,64.24,64.33,64.21,64.26,19430.0,61.0488,61.1344,61.0203,61.0678,19430.0
2022-09-13 11:35:00,64.27,64.3,64.19,64.3,27961.0,61.0774,61.1059,61.0013,61.1059,27961.0
2022-09-13 11:40:00,64.29,64.29,64.07,64.14,14691.0,61.0964,61.0964,60.8873,60.9538,14691.0
2022-09-13 11:45:00,64.14,64.14,64.03,64.04,10346.0,60.9538,60.9538,60.8493,60.8588,10346.0
2022-09-13 11:50:00,64.04,64.19,64.02,64.18,11784.0,60.8588,61.0013,60.8398,60.9918,11784.0
2022-09-13 11:55:00,64.19,64.22,64.12,64.19,13867.0,61.0013,61.0298,60.9348,61.0013,13867.0
2022-09-13 12:00:00,64.18,64.33,64.12,64.32,11729.0,60.9918,61.1344,60.9348,61.1249,11729.0
2022-09-13 12:05:00,64.33,64.44,64.3,64.4,30019.0,61.1344,61.2389,61.1059,61.2009,30019.0
2022-09-13 12:10:00,64.4,64.41,64.3,64.38,14410.0,61.2009,61.2104,61.1059,61.1819,14410.0
2022-09-13 12:15:00,64.39,64.44,64.31,64.32,20670.0,61.1914,61.2389,61.1154,61.1249,20670.0
2022-09-13 12:20:00,64.33,64.35,64.26,64.28,17476.0,61.1344,61.1534,61.0678,61.0869,17476.0
2022-09-13 12:25:00,64.28,64.29,64.16,64.17,55676.0,61.0869,61.0964,60.9728,60.9823,55676.0
2022-09-13 12:30:00,64.17,64.18,64.05,64.15,55985.0,60.9823,60.9918,60.8683,60.9633,55985.0
2022-09-13 12:35:00,64.15,64.27,64.15,64.27,13126.0,60.9633,61.0774,60.9633,61.0774,13126.0
2022-09-13 12:40:00,64.26,64.3,64.25,64.28,12264.0,61.0678,61.1059,61.0583,61.0869,12264.0
2022-09-13 12:45:00,64.27,64.29,64.21,64.27,11092.0,61.0774,61.0964,61.0203,61.0774,11092.0
2022-09-13 12:50:00,64.27,64.31,64.24,64.26,12536.0,61.0774,61.1154,61.0488,61.0678,12536.0
2022-09-13 12:55:00,64.27,64.28,64.17,64.19,47738.0,61.0774,61.0869,60.9823,61.0013,47738.0
2022-09-13 13:00:00,64.17,64.25,64.06,64.11,38252.0,60.9823,61.0583,60.8778,60.9253,38252.0
2022-09-13 13:05:00,64.09,64.2,64.04,64.06,10512.0,60.9063,61.0108,60.8588,60.8778,10512.0
2022-09-13 13:10:00,64.06,64.12,64.02,64.1,21337.0,60.8778,60.9348,60.8398,60.9158,21337.0
2022-09-13 13:15:00,64.11,64.16,64.03,64.06,10378.0,60.9253,60.9728,60.8493,60.8778,10378.0
2022-09-13 13:20:00,64.05,64.17,64.04,64.15,17251.0,60.8683,60.9823,60.8588,60.9633,17251.0
2022-09-13 13:25:00,64.16,64.31,64.15,64.29,9257.0,60.9728,61.1154,60.9633,61.0964,9257.0
2022-09-13 13:30:00,64.3,64.37,64.26,64.34,15652.0,61.1059,61.1724,61.0678,61.1439,15652.0
2022-09-13 13:35:00,64.34,64.35,64.25,64.31,16242.0,61.1439,61.1534,61.0583,61.1154,16242.0
2022-09-13 13:40:00,64.31,64.34,64.24,64.25,17459.0,61.1154,61.1439,61.0488,61.0583,17459.0
2022-09-13 13:45:00,64.25,64.25,64.18,64.24,11060.0,61.0583,61.0583,60.9918,61.0488,11060.0
2022-09-13 13:50:00,64.24,64.25,64.05,64.07,7912.0,61.0488,61.0583,60.8683,60.8873,7912.0
2022-09-13 13:55:00,64.08,64.11,64.01,64.02,8642.0,60.8968,60.9253,60.8303,60.8398,8642.0
2022-09-13 14:00:00,64.02,64.03,63.96,64.01,8482.0,60.8398,60.8493,60.7828,60.8303,8482.0
2022-09-13 14:05:00,64.02,64.07,63.97,63.97,10769.0,60.8398,60.8873,60.7923,60.7923,10769.0
2022-09-13 14:10:00,63.98,64.0,63.88,63.98,34790.0,60.8018,60.8208,60.7067,60.8018,34790.0
2022-09-13 14:15:00,63.98,63.99,63.9,63.93,9630.0,60.8018,60.8113,60.7257,60.7542,9630.0
2022-09-13 14:20:00,63.93,63.96,63.85,63.85,11773.0,60.7542,60.7828,60.6782,60.6782,11773.0
2022-09-13 14:25:00,63.85,63.85,63.67,63.69,60373.0,60.6782,60.6782,60.5072,60.5262,60373.0
2022-09-13 14:30:00,63.69,63.7,63.6,63.63,47810.0,60.5262,60.5357,60.4406,60.4691,47810.0
2022-09-13 14:35:00,63.63,63.64,63.57,63.57,20972.0,60.4691,60.4786,60.4121,60.4121,20972.0
2022-09-13 14:40:00,63.57,63.59,63.49,63.5,48350.0,60.4121,60.4311,60.3361,60.3456,48350.0
2022-09-13 14:45:00,63.49,63.53,63.45,63.46,58704.0,60.3361,60.3741,60.2981,60.3076,58704.0
2022-09-13 14:50:00,63.46,63.48,63.36,63.37,103329.0,60.3076,60.3266,60.2126,60.2221,103329.0
2022-09-13 14:55:00,63.38,63.52,63.38,63.45,64840.0,60.2316,60.3646,60.2316,60.2981,64840.0
2022-09-13 15:00:00,63.44,63.51,63.43,63.44,55432.0,60.2886,60.3551,60.2791,60.2886,55432.0
2022-09-13 15:05:00,63.44,63.45,63.32,63.35,58761.0,60.2886,60.2981,60.1745,60.2031,58761.0
2022-09-13 15:10:00,63.36,63.38,63.26,63.28,74966.0,60.2126,60.2316,60.1175,60.1365,74966.0
2022-09-13 15:15:00,63.28,63.34,63.23,63.25,47868.0,60.1365,60.1935,60.089,60.108,47868.0
2022-09-13 15:20:00,63.25,63.35,63.21,63.32,97743.0,60.108,60.2031,60.07,60.1745,97743.0
2022-09-13 15:25:00,63.3,63.32,63.21,63.23,47904.0,60.1555,60.1745,60.07,60.089,47904.0
2022-09-13 15:30:00,63.23,63.23,63.08,63.14,103872.0,60.089,60.089,59.9465,60.0035,103872.0
2022-09-13 15:35:00,63.14,63.23,63.07,63.19,65437.0,60.0035,60.089,59.937,60.051,65437.0
2022-09-13 15:40:00,63.19,63.2,63.06,63.15,92666.0,60.051,60.0605,59.9275,60.013,92666.0
2022-09-13 15:45:00,63.13,63.19,63.01,63.12,151837.0,59.994,60.051,59.8799,59.9845,151837.0
2022-09-13 15:50:00,63.12,63.27,63.1,63.27,198321.0,59.9845,60.127,59.9655,60.127,198321.0
2022-09-13 15:55:00,63.28,63.36,63.17,63.26,216276.0,60.1365,60.2126,60.032,60.1175,216276.0
2022-09-14 09:30:00,63.54,63.55,62.81,62.81,100133.0,60.3836,60.3931,59.6899,59.6899,100133.0
2022-09-14 09:35:00,62.8,62.95,62.77,62.83,42923.0,59.6804,59.8229,59.6519,59.7089,42923.0
2022-09-14 09:40:00,62.82,62.89,62.58,62.89,82552.0,59.6994,59.7659,59.4713,59.7659,82552.0
2022-09-14 09:45:00,62.88,62.96,62.64,62.73,78526.0,59.7564,59.8324,59.5283,59.6139,78526.0
2022-09-14 09:50:00,62.71,62.79,62.57,62.68,33809.0,59.5948,59.6709,59.4618,59.5663,33809.0
2022-09-14 09:55:00,62.67,62.79,62.54,62.79,46114.0,59.5568,59.6709,59.4333,59.6709,46114.0
2022-09-14 10:00:00,62.79,62.84,62.58,62.67,40197.0,59.6709,59.7184,59.4713,59.5568,40197.0
2022-09-14 10:05:00,62.64,62.8,62.59,62.65,28639.0,59.5283,59.6804,59.4808,59.5378,28639.0
2022-09-14 10:10:00,62.64,62.73,62.46,62.54,41412.0,59.5283,59.6139,59.3573,59.4333,41412.0
2022-09-14 10:15:00,62.54,62.79,62.52,62.55,35906.0,59.4333,59.6709,59.4143,59.4428,35906.0
2022-09-14 10:20:00,62.55,62.59,62.35,62.38,68536.0,59.4428,59.4808,59.2527,59.2812,68536.0
2022-09-14 10:25:00,62.35,62.38,62.09,62.12,100744.0,59.2527,59.2812,59.0056,59.0342,100744.0
2022-09-14 10:30:00,62.11,62.42,62.02,62.4,69067.0,59.0247,59.3193,58.9391,59.3002,69067.0
2022-09-14 10:35:00,62.41,62.81,62.41,62.75,36371.0,59.3097,59.6899,59.3097,59.6329,36371.0
2022-09-14 10:40:00,62.75,62.9,62.66,62.78,49804.0,59.6329,59.7754,59.5473,59.6614,49804.0
2022-09-14 10:45:00,62.79,62.91,62.73,62.78,56356.0,59.6709,59.7849,59.6139,59.6614,56356.0
2022-09-14 10:50:00,62.78,63.03,62.75,63.01,71051.0,59.6614,59.8989,59.6329,59.8799,71051.0
2022-09-14 10:55:00,63.01,63.01,62.86,63.0,42340.0,59.8799,59.8799,59.7374,59.8704,42340.0
2022-09-14 11:00:00,63.01,63.09,62.9,63.08,210157.0,59.8799,59.956,59.7754,59.9465,210157.0
2022-09-14 11:05:00,63.09,63.3,63.01,63.27,76369.0,59.956,60.1555,59.8799,60.127,76369.0
2022-09-14 11:10:00,63.27,63.35,63.2,63.21,55054.0,60.127,60.2031,60.0605,60.07,55054.0
2022-09-14 11:15:00,63.22,63.3,63.15,63.19,35198.0,60.0795,60.1555,60.013,60.051,35198.0
2022-09-14 11:20:00,63.18,63.19,63.09,63.13,33585.0,60.0415,60.051,59.956,59.994,33585.0
2022-09-14 11:25:00,63.11,63.15,63.06,63.06,26039.0,59.975,60.013,59.9275,59.9275,26039.0
2022-09-14 11:30:00,63.07,63.13,63.02,63.04,19012.0,59.937,59.994,59.8894,59.9085,19012.0
2022-09-14 11:35:00,63.05,63.19,63.04,63.16,20422.0,59.918,60.051,59.9085,60.0225,20422.0
2022-09-14 11:40:00,63.16,63.29,63.12,63.28,20381.0,60.0225,60.146,59.9845,60.1365,20381.0
2022-09-14 11:45:00,63.3,63.4,63.26,63.26,22584.0,60.1555,60.2506,60.1175,60.1175,22584.0
2022-09-14 11:50:00,63.28,63.28,63.14,63.28,20864.0,60.1365,60.1365,60.0035,60.1365,20864.0
2022-09-14 11:55:00,63.28,63.29,63.1,63.12,20189.0,60.1365,60.146,59.9655,59.9845,20189.0
2022-09-14 12:00:00,63.12,63.18,62.97,63.0,22316.0,59.9845,60.0415,59.8419,59.8704,22316.0
2022-09-14 12:05:00,62.99,63.03,62.94,63.01,18062.0,59.8609,59.8989,59.8134,59.8799,18062.0
2022-09-14 12:10:00,63.0,63.11,62.95,63.11,17702.0,59.8704,59.975,59.8229,59.975,17702.0
2022-09-14 12:15:00,63.12,63.14,63.05,63.11,20617.0,59.9845,60.0035,59.918,59.975,20617.0
2022-09-14 12:20:00,63.13,63.13,63.02,63.08,13358.0,59.994,59.994,59.8894,59.9465,13358.0
2022-09-14 12:25:00,63.1,63.12,62.9,62.94,15569.0,59.9655,59.9845,59.7754,59.8134,15569.0
2022-09-14 12:30:00,62.95,62.99,62.81,62.84,72585.0,59.8229,59.8609,59.6899,59.7184,72585.0
2022-09-14 12:35:00,62.83,63.01,62.79,62.97,29713.0,59.7089,59.8799,59.6709,59.8419,29713.0
2022-09-14 12:40:00,62.96,63.14,62.95,63.14,20201.0,59.8324,60.0035,59.8229,60.0035,20201.0
2022-09-14 12:45:00,63.15,63.15,63.03,63.1,20541.0,60.013,60.013,59.8989,59.9655,20541.0
2022-09-14 12:50:00,63.09,63.19,63.09,63.15,19010.0,59.956,60.051,59.956,60.013,19010.0
2022-09-14 12:55:00,63.16,63.16,63.03,63.06,26011.0,60.0225,60.0225,59.8989,59.9275,26011.0
2022-09-14 13:00:00,63.07,63.19,63.07,63.11,23435.0,59.937,60.051,59.937,59.975,23435.0
2022-09-14 13:05:00,63.12,63.16,63.06,63.12,16763.0,59.9845,60.0225,59.9275,59.9845,16763.0
2022-09-14 13:10:00,63.13,63.27,63.13,63.25,14768.0,59.994,60.127,59.994,60.108,14768.0
2022-09-14 13:15:00,63.25,63.27,63.15,63.19,21391.0,60.108,60.127,60.013,60.051,21391.0
2022-09-14 13:20:00,63.19,63.22,63.14,63.15,21863.0,60.051,60.0795,60.0035,60.013,21863.0
2022-09-14 13:25:00,63.15,63.15,63.08,63.15,18282.0,60.013,60.013,59.9465,60.013,18282.0
2022-09-14 13:30:00,63.16,63.22,63.11,63.14,17306.0,60.0225,60.0795,59.975,60.0035,17306.0
2022-09-14 13:35:00,63.14,63.16,62.99,62.99,16681.0,60.0035,60.0225,59.8609,59.8609,16681.0
2022-09-14 13:40:00,62.99,63.03,62.96,63.02,18049.0,59.8609,59.8989,59.8324,59.8894,18049.0
2022-09-14 13:45:00,63.02,63.02,62.72,62.8,87671.0,59.8894,59.8894,59.6043,59.6804,87671.0
2022-09-14 13:50:00,62.79,62.91,62.78,62.86,32216.0,59.6709,59.7849,59.6614,59.7374,32216.0
2022-09-14 13:55:00,62.85,62.85,62.7,62.78,72150.0,59.7279,59.7279,59.5853,59.6614,72150.0
2022-09-14 14:00:00,62.78,62.82,62.66,62.68,78618.0,59.6614,59.6994,59.5473,59.5663,78618.0
2022-09-14 14:05:00,62.67,62.84,62.67,62.77,61423.0,59.5568,59.7184,59.5568,59.6519,61423.0
2022-09-14 14:10:00,62.77,62.81,62.69,62.79,33142.0,59.6519,59.6899,59.5758,59.6709,33142.0
2022-09-14 14:15:00,62.79,62.89,62.75,62.89,38184.0,59.6709,59.7659,59.6329,59.7659,38184.0
2022-09-14 14:20:00,62.9,62.93,62.86,62.89,22691.0,59.7754,59.8039,59.7374,59.7659,22691.0
2022-09-14 14:25:00,62.89,62.92,62.83,62.86,38689.0,59.7659,59.7944,59.7089,59.7374,38689.0
2022-09-14 14:30:00,62.86,62.98,62.84,62.97,26291.0,59.7374,59.8514,59.7184,59.8419,26291.0
2022-09-14 14:35:00,62.97,63.02,62.93,62.99,37648.0,59.8419,59.8894,59.8039,59.8609,37648.0
2022-09-14 14:40:00,62.99,63.02,62.88,62.9,81191.0,59.8609,59.8894,59.7564,59.7754,81191.0
2022-09-14 14:45:00,62.89,62.96,62.81,62.94,116603.0,59.7659,59.8324,59.6899,59.8134,116603.0
2022-09-14 14:50:00,62.93,62.97,62.79,62.83,70519.0,59.8039,59.8419,59.6709,59.7089,70519.0
2022-09-14 14:55:00,62.84,62.91,62.79,62.83,39165.0,59.7184,59.7849,59.6709,59.7089,39165.0
2022-09-14 15:00:00,62.83,62.89,62.74,62.79,63237.0,59.7089,59.7659,59.6234,59.6709,63237.0
2022-09-14 15:05:00,62.81,62.9,62.8,62.88,54607.0,59.6899,59.7754,59.6804,59.7564,54607.0
2022-09-14 15:10:00,62.87,62.87,62.66,62.68,113058.0,59.7469,59.7469,59.5473,59.5663,113058.0
2022-09-14 15:15:00,62.67,62.67,62.47,62.52,64837.0,59.5568,59.5568,59.3668,59.4143,64837.0
2022-09-14 15:20:00,62.53,62.63,62.49,62.57,51238.0,59.4238,59.5188,59.3858,59.4618,51238.0
2022-09-14 15:25:00,62.55,62.61,62.45,62.58,103268.0,59.4428,59.4998,59.3478,59.4713,103268.0
2022-09-14 15:30:00,62.58,62.62,62.41,62.61,100636.0,59.4713,59.5093,59.3097,59.4998,100636.0
2022-09-14 15:35:00,62.61,62.65,62.52,62.6,123372.0,59.4998,59.5378,59.4143,59.4903,123372.0
2022-09-14 15:40:00,62.6,62.83,62.57,62.8,236427.0,59.4903,59.7089,59.4618,59.6804,236427.0
2022-09-14 15:45:00,62.79,62.88,62.76,62.85,58017.0,59.6709,59.7564,59.6424,59.7279,58017.0
2022-09-14 15:50:00,62.85,63.1,62.84,63.09,179325.0,59.7279,59.9655,59.7184,59.956,179325.0
2022-09-14 15:55:00,63.08,63.19,63.0,63.15,317431.0,59.9465,60.051,59.8704,60.013,317431.0
2022-09-15 09:30:00,63.05,63.66,62.85,63.6,218693.0,59.918,60.4977,59.7279,60.4406,218693.0
2022-09-15 09:35:00,63.57,63.71,63.48,63.6,219586.0,60.4121,60.5452,60.3266,60.4406,219586.0
2022-09-15 09:40:00,63.61,64.01,63.61,63.98,146283.0,60.4501,60.8303,60.4501,60.8018,146283.0
2022-09-15 09:45:00,63.99,64.29,63.94,64.29,100981.0,60.8113,61.0964,60.7637,61.0964,100981.0
2022-09-15 09:50:00,64.31,64.44,64.21,64.26,69252.0,61.1154,61.2389,61.0203,61.0678,69252.0
2022-09-15 09:55:00,64.26,64.3,64.12,64.19,29850.0,61.0678,61.1059,60.9348,61.0013,29850.0
2022-09-15 10:00:00,64.2,64.37,64.11,64.18,226143.0,61.0108,61.1724,60.9253,60.9918,226143.0
2022-09-15 10:05:00,64.19,64.47,64.19,64.33,96509.0,61.0013,61.2674,61.0013,61.1344,96509.0
2022-09-15 10:10:00,64.33,64.53,64.33,64.51,41023.0,61.1344,61.3244,61.1344,61.3054,41023.0
2022-09-15 10:15:00,64.51,64.61,64.39,64.49,148366.0,61.3054,61.4005,61.1914,61.2864,148366.0
2022-09-15 10:20:00,64.48,64.51,64.06,64.25,129807.0,61.2769,61.3054,60.8778,61.0583,129807.0
2022-09-15 10:25:00,64.23,64.27,63.97,63.98,31733.0,61.0393,61.0774,60.7923,60.8018,31733.0
2022-09-15 10:30:00,63.98,64.05,63.89,64.05,82553.0,60.8018,60.8683,60.7162,60.8683,82553.0
2022-09-15 10:35:00,64.03,64.23,64.0,64.09,98719.0,60.8493,61.0393,60.8208,60.9063,98719.0
2022-09-15 10:40:00,64.08,64.14,63.99,64.09,26775.0,60.8968,60.9538,60.8113,60.9063,26775.0
2022-09-15 10:45:00,64.09,64.13,63.81,63.84,33926.0,60.9063,60.9443,60.6402,60.6687,33926.0
2022-09-15 10:50:00,63.82,63.82,63.51,63.59,184107.0,60.6497,60.6497,60.3551,60.4311,184107.0
2022-09-15 10:55:00,63.58,63.6,63.32,63.4,71218.0,60.4216,60.4406,60.1745,60.2506,71218.0
2022-09-15 11:00:00,63.38,63.55,63.29,63.51,60304.0,60.2316,60.3931,60.146,60.3551,60304.0
2022-09-15 11:05:00,63.5,63.52,63.32,63.32,32841.0,60.3456,60.3646,60.1745,60.1745,32841.0
2022-09-15 11:10:00,63.32,63.32,63.11,63.15,52204.0,60.1745,60.1745,59.975,60.013,52204.0
2022-09-15 11:15:00,63.14,63.35,63.09,63.34,69438.0,60.0035,60.2031,59.956,60.1935,69438.0
2022-09-15 11:20:00,63.34,63.6,63.3,63.54,77746.0,60.1935,60.4406,60.1555,60.3836,77746.0
2022-09-15 11:25:00,63.54,63.58,63.45,63.51,61597.0,60.3836,60.4216,60.2981,60.3551,61597.0
2022-09-15 11:30:00,63.5,63.64,63.49,63.5,34251.0,60.3456,60.4786,60.3361,60.3456,34251.0
2022-09-15 11:35:00,63.49,63.58,63.46,63.5,16866.0,60.3361,60.4216,60.3076,60.3456,16866.0
2022-09-15 11:40:00,63.48,63.6,63.47,63.6,25116.0,60.3266,60.4406,60.3171,60.4406,25116.0
2022-09-15 11:45:00,63.6,63.65,63.53,63.56,17681.0,60.4406,60.4882,60.3741,60.4026,17681.0
2022-09-15 11:50:00,63.55,63.55,63.41,63.43,136674.0,60.3931,60.3931,60.2601,60.2791,136674.0
2022-09-15 11:55:00,63.42,63.52,63.35,63.52,24780.0,60.2696,60.3646,60.2031,60.3646,24780.0
2022-09-15 12:00:00,63.52,63.65,63.5,63.56,15589.0,60.3646,60.4882,60.3456,60.4026,15589.0
2022-09-15 12:05:00,63.55,63.55,63.33,63.34,11694.0,60.3931,60.3931,60.184,60.1935,11694.0
2022-09-15 12:10:00,63.34,63.41,63.27,63.37,23739.0,60.1935,60.2601,60.127,60.2221,23739.0
2022-09-15 12:15:00,63.37,63.47,63.34,63.46,48522.0,60.2221,60.3171,60.1935,60.3076,48522.0
2022-09-15 12:20:00,63.45,63.49,63.36,63.42,20776.0,60.2981,60.3361,60.2126,60.2696,20776.0
2022-09-15 12:25:00,63.42,63.46,63.27,63.3,29615.0,60.2696,60.3076,60.127,60.1555,29615.0
2022-09-15 12:30:00,63.29,63.43,63.28,63.4,17431.0,60.146,60.2791,60.1365,60.2506,17431.0
2022-09-15 12:35:00,63.4,63.44,63.36,63.43,12439.0,60.2506,60.2886,60.2126,60.2791,12439.0
2022-09-15 12:40:00,63.43,63.53,63.43,63.46,18396.0,60.2791,60.3741,60.2791,60.3076,18396.0
2022-09-15 12:45:00,63.47,63.47,63.38,63.43,13232.0,60.3171,60.3171,60.2316,60.2791,13232.0
2022-09-15 12:50:00,63.43,63.53,63.43,63.49,13243.0,60.2791,60.3741,60.2791,60.3361,13243.0
2022-09-15 12:55:00,63.48,63.57,63.43,63.57,11737.0,60.3266,60.4121,60.2791,60.4121,11737.0
2022-09-15 13:00:00,63.57,63.88,63.57,63.77,79196.0,60.4121,60.7067,60.4121,60.6022,79196.0
2022-09-15 13:05:00,63.76,63.83,63.73,63.78,31807.0,60.5927,60.6592,60.5642,60.6117,31807.0
2022-09-15 13:10:00,63.79,63.81,63.73,63.79,15226.0,60.6212,60.6402,60.5642,60.6212,15226.0
2022-09-15 13:15:00,63.8,63.88,63.76,63.86,18318.0,60.6307,60.7067,60.5927,60.6877,18318.0
2022-09-15 13:20:00,63.86,64.11,63.85,64.08,286212.0,60.6877,60.9253,60.6782,60.8968,286212.0
2022-09-15 13:25:00,64.08,64.25,64.06,64.14,170849.0,60.8968,61.0583,60.8778,60.9538,170849.0
2022-09-15 13:30:00,64.13,64.13,64.0,64.04,24627.0,60.9443,60.9443,60.8208,60.8588,24627.0
2022-09-15 13:35:00,64.01,64.05,63.87,63.89,14700.0,60.8303,60.8683,60.6972,60.7162,14700.0
2022-09-15 13:40:00,63.9,63.92,63.78,63.79,13111.0,60.7257,60.7447,60.6117,60.6212,13111.0
2022-09-15 13:45:00,63.78,63.83,63.74,63.78,15016.0,60.6117,60.6592,60.5737,60.6117,15016.0
2022-09-15 13:50:00,63.77,63.81,63.68,63.77,14867.0,60.6022,60.6402,60.5167,60.6022,14867.0
2022-09-15 13:55:00,63.77,63.8,63.73,63.75,12106.0,60.6022,60.6307,60.5642,60.5832,12106.0
2022-09-15 14:00:00,63.75,63.76,63.39,63.41,180566.0,60.5832,60.5927,60.2411,60.2601,180566.0
2022-09-15 14:05:00,63.41,63.47,63.36,63.41,20891.0,60.2601,60.3171,60.2126,60.2601,20891.0
2022-09-15 14:10:00,63.41,63.55,63.39,63.52,31159.0,60.2601,60.3931,60.2411,60.3646,31159.0
2022-09-15 14:15:00,63.53,63.64,63.46,63.61,38936.0,60.3741,60.4786,60.3076,60.4501,38936.0
2022-09-15 14:20:00,63.6,63.6,63.52,63.55,12702.0,60.4406,60.4406,60.3646,60.3931,12702.0
2022-09-15 14:25:00,63.57,63.66,63.51,63.65,17839.0,60.4121,60.4977,60.3551,60.4882,17839.0
2022-09-15 14:30:00,63.65,63.75,63.63,63.63,33762.0,60.4882,60.5832,60.4691,60.4691,33762.0
2022-09-15 14:35:00,63.63,63.73,63.57,63.7,34721.0,60.4691,60.5642,60.4121,60.5357,34721.0
2022-09-15 14:40:00,63.71,63.71,63.55,63.62,13327.0,60.5452,60.5452,60.3931,60.4596,13327.0
2022-09-15 14:45:00,63.61,63.61,63.41,63.41,33100.0,60.4501,60.4501,60.2601,60.2601,33100.0
2022-09-15 14:50:00,63.42,63.52,63.38,63.51,22138.0,60.2696,60.3646,60.2316,60.3551,22138.0
2022-09-15 14:55:00,63.5,63.5,63.4,63.43,40847.0,60.3456,60.3456,60.2506,60.2791,40847.0
2022-09-15 15:00:00,63.43,63.46,63.34,63.39,99850.0,60.2791,60.3076,60.1935,60.2411,99850.0
2022-09-15 15:05:00,63.38,63.43,63.28,63.29,28867.0,60.2316,60.2791,60.1365,60.146,28867.0
2022-09-15 15:10:00,63.28,63.28,63.06,63.12,111441.0,60.1365,60.1365,59.9275,59.9845,111441.0
2022-09-15 15:15:00,63.12,63.18,63.02,63.02,99377.0,59.9845,60.0415,59.8894,59.8894,99377.0
2022-09-15 15:20:00,63.03,63.08,62.94,63.07,65785.0,59.8989,59.9465,59.8134,59.937,65785.0
2022-09-15 15:25:00,63.06,63.11,62.91,63.01,128038.0,59.9275,59.975,59.7849,59.8799,128038.0
2022-09-15 15:30:00,63.01,63.12,62.95,63.06,47881.0,59.8799,59.9845,59.8229,59.9275,47881.0
2022-09-15 15:35:00,63.06,63.22,63.05,63.21,105595.0,59.9275,60.0795,59.918,60.07,105595.0
2022-09-15 15:40:00,63.21,63.3,63.14,63.26,72764.0,60.07,60.1555,60.0035,60.1175,72764.0
2022-09-15 15:45:00,63.24,63.35,63.22,63.26,145665.0,60.0985,60.2031,60.0795,60.1175,145665.0
2022-09-15 15:50:00,63.26,63.45,63.22,63.37,230613.0,60.1175,60.2981,60.0795,60.2221,230613.0
2022-09-15 15:55:00,63.38,63.48,63.36,63.39,176816.0,60.2316,60.3266,60.2126,60.2411,176816.0
2022-09-16 09:30:00,62.57,62.59,62.08,62.14,169065.0,59.4618,59.4808,58.9961,59.0532,169065.0
2022-09-16 09:35:00,62.12,62.34,61.94,62.33,66034.0,59.0342,59.2432,58.8631,59.2337,66034.0
2022-09-16 09:40:00,62.34,62.47,62.17,62.28,120228.0,59.2432,59.3668,59.0817,59.1862,120228.0
2022-09-16 09:45:00,62.3,62.45,62.1,62.17,117653.0,59.2052,59.3478,59.0151,59.0817,117653.0
2022-09-16 09:50:00,62.18,62.34,62.04,62.15,48453.0,59.0912,59.2432,58.9581,59.0627,48453.0
2022-09-16 09:55:00,62.15,62.18,61.88,62.0,99905.0,59.0627,59.0912,58.8061,58.9201,99905.0
2022-09-16 10:00:00,62.01,62.22,62.0,62.09,90012.0,58.9296,59.1292,58.9201,59.0056,90012.0
2022-09-16 10:05:00,62.09,62.39,62.06,62.21,60874.0,59.0056,59.2907,58.9771,59.1197,60874.0
2022-09-16 10:10:00,62.22,62.69,62.2,62.44,131470.0,59.1292,59.5758,59.1102,59.3383,131470.0
2022-09-16 10:15:00,62.42,62.59,62.34,62.47,72300.0,59.3193,59.4808,59.2432,59.3668,72300.0
2022-09-16 10:20:00,62.47,62.72,62.42,62.72,70820.0,59.3668,59.6043,59.3193,59.6043,70820.0
2022-09-16 10:25:00,62.73,62.82,62.64,62.7,90191.0,59.6139,59.6994,59.5283,59.5853,90191.0
2022-09-16 10:30:00,62.73,63.03,62.7,63.03,54153.0,59.6139,59.8989,59.5853,59.8989,54153.0
2022-09-16 10:35:00,63.05,63.22,62.86,62.95,130400.0,59.918,60.0795,59.7374,59.8229,130400.0
2022-09-16 10:40:00,62.94,63.11,62.77,62.77,65013.0,59.8134,59.975,59.6519,59.6519,65013.0
2022-09-16 10:45:00,62.77,62.93,62.76,62.84,47796.0,59.6519,59.8039,59.6424,59.7184,47796.0
2022-09-16 10:50:00,62.85,63.05,62.83,62.98,22607.0,59.7279,59.918,59.7089,59.8514,22607.0
2022-09-16 10:55:00,62.97,62.97,62.69,62.73,117502.0,59.8419,59.8419,59.5758,59.6139,117502.0
2022-09-16 11:00:00,62.73,62.87,62.67,62.73,48506.0,59.6139,59.7469,59.5568,59.6139,48506.0
2022-09-16 11:05:00,62.73,62.86,62.69,62.69,32522.0,59.6139,59.7374,59.5758,59.5758,32522.0
2022-09-16 11:10:00,62.69,62.71,62.58,62.65,24390.0,59.5758,59.5948,59.4713,59.5378,24390.0
2022-09-16 11:15:00,62.64,62.92,62.61,62.85,27034.0,59.5283,59.7944,59.4998,59.7279,27034.0
2022-09-16 11:20:00,62.82,62.82,62.63,62.66,15595.0,59.6994,59.6994,59.5188,59.5473,15595.0
2022-09-16 11:25:00,62.64,62.72,62.63,62.67,11227.0,59.5283,59.6043,59.5188,59.5568,11227.0
2022-09-16 11:30:00,62.66,62.74,62.62,62.71,11610.0,59.5473,59.6234,59.5093,59.5948,11610.0
2022-09-16 11:35:00,62.71,62.75,62.52,62.54,33974.0,59.5948,59.6329,59.4143,59.4333,33974.0
2022-09-16 11:40:00,62.54,62.61,62.52,62.59,13904.0,59.4333,59.4998,59.4143,59.4808,13904.0
2022-09-16 11:45:00,62.56,62.68,62.55,62.67,15288.0,59.4523,59.5663,59.4428,59.5568,15288.0
2022-09-16 11:50:00,62.67,62.8,62.63,62.74,17707.0,59.5568,59.6804,59.5188,59.6234,17707.0
2022-09-16 11:55:00,62.73,62.82,62.69,62.8,21433.0,59.6139,59.6994,59.5758,59.6804,21433.0
2022-09-16 12:00:00,62.81,62.81,62.66,62.67,23385.0,59.6899,59.6899,59.5473,59.5568,23385.0
2022-09-16 12:05:00,62.69,62.75,62.55,62.56,18347.0,59.5758,59.6329,59.4428,59.4523,18347.0
2022-09-16 12:10:00,62.56,62.59,62.49,62.53,30081.0,59.4523,59.4808,59.3858,59.4238,30081.0
2022-09-16 12:15:00,62.53,62.56,62.41,62.5,37581.0,59.4238,59.4523,59.3097,59.3953,37581.0
2022-09-16 12:20:00,62.49,62.49,62.31,62.34,31642.0,59.3858,59.3858,59.2147,59.2432,31642.0
2022-09-16 12:25:00,62.34,62.36,62.12,62.25,236370.0,59.2432,59.2622,59.0342,59.1577,236370.0
2022-09-16 12:30:00,62.25,62.37,62.21,62.24,69363.0,59.1577,59.2717,59.1197,59.1482,69363.0
2022-09-16 12:35:00,62.25,62.28,62.17,62.21,44348.0,59.1577,59.1862,59.0817,59.1197,44348.0
2022-09-16 12:40:00,62.22,62.46,62.22,62.45,53027.0,59.1292,59.3573,59.1292,59.3478,53027.0
2022-09-16 12:45:00,62.44,62.48,62.4,62.48,17847.0,59.3383,59.3763,59.3002,59.3763,17847.0
2022-09-16 12:50:00,62.48,62.56,62.46,62.49,22082.0,59.3763,59.4523,59.3573,59.3858,22082.0
2022-09-16 12:55:00,62.47,62.59,62.42,62.57,54868.0,59.3668,59.4808,59.3193,59.4618,54868.0
2022-09-16 13:00:00,62.58,62.59,62.42,62.45,44686.0,59.4713,59.4808,59.3193,59.3478,44686.0
2022-09-16 13:05:00,62.44,62.48,62.25,62.35,104383.0,59.3383,59.3763,59.1577,59.2527,104383.0
2022-09-16 13:10:00,62.35,62.4,62.31,62.31,28146.0,59.2527,59.3002,59.2147,59.2147,28146.0
2022-09-16 13:15:00,62.31,62.36,62.27,62.31,38229.0,59.2147,59.2622,59.1767,59.2147,38229.0
2022-09-16 13:20:00,62.3,62.35,62.26,62.32,40140.0,59.2052,59.2527,59.1672,59.2242,40140.0
2022-09-16 13:25:00,62.32,62.33,62.28,62.32,27096.0,59.2242,59.2337,59.1862,59.2242,27096.0
2022-09-16 13:30:00,62.31,62.47,62.3,62.3,51233.0,59.2147,59.3668,59.2052,59.2052,51233.0
2022-09-16 13:35:00,62.31,62.47,62.31,62.4,28079.0,59.2147,59.3668,59.2147,59.3002,28079.0
2022-09-16 13:40:00,62.41,62.42,62.34,62.36,18139.0,59.3097,59.3193,59.2432,59.2622,18139.0
2022-09-16 13:45:00,62.35,62.35,62.24,62.26,12811.0,59.2527,59.2527,59.1482,59.1672,12811.0
2022-09-16 13:50:00,62.25,62.25,62.19,62.22,11941.0,59.1577,59.1577,59.1007,59.1292,11941.0
2022-09-16 13:55:00,62.21,62.3,62.21,62.28,23913.0,59.1197,59.2052,59.1197,59.1862,23913.0
2022-09-16 14:00:00,62.27,62.33,62.25,62.3,38494.0,59.1767,59.2337,59.1577,59.2052,38494.0
2022-09-16 14:05:00,62.3,62.32,62.24,62.27,19722.0,59.2052,59.2242,59.1482,59.1767,19722.0
2022-09-16 14:10:00,62.28,62.29,62.18,62.26,28712.0,59.1862,59.1957,59.0912,59.1672,28712.0
2022-09-16 14:15:00,62.26,62.29,62.18,62.19,53849.0,59.1672,59.1957,59.0912,59.1007,53849.0
2022-09-16 14:20:00,62.2,62.28,62.19,62.27,34946.0,59.1102,59.1862,59.1007,59.1767,34946.0
2022-09-16 14:25:00,62.28,62.49,62.28,62.43,72163.0,59.1862,59.3858,59.1862,59.3288,72163.0
2022-09-16 14:30:00,62.43,62.51,62.34,62.5,101484.0,59.3288,59.4048,59.2432,59.3953,101484.0
2022-09-16 14:35:00,62.49,62.52,62.38,62.41,31839.0,59.3858,59.4143,59.2812,59.3097,31839.0
2022-09-16 14:40:00,62.42,62.44,62.34,62.37,36996.0,59.3193,59.3383,59.2432,59.2717,36996.0
2022-09-16 14:45:00,62.37,62.52,62.37,62.48,62185.0,59.2717,59.4143,59.2717,59.3763,62185.0
2022-09-16 14:50:00,62.48,62.51,62.4,62.49,49856.0,59.3763,59.4048,59.3002,59.3858,49856.0
2022-09-16 14:55:00,62.5,62.51,62.39,62.43,61388.0,59.3953,59.4048,59.2907,59.3288,61388.0
2022-09-16 15:00:00,62.42,62.54,62.41,62.53,43987.0,59.3193,59.4333,59.3097,59.4238,43987.0
2022-09-16 15:05:00,62.53,62.7,62.53,62.58,118231.0,59.4238,59.5853,59.4238,59.4713,118231.0
2022-09-16 15:10:00,62.59,62.59,62.39,62.4,52372.0,59.4808,59.4808,59.2907,59.3002,52372.0
2022-09-16 15:15:00,62.4,62.47,62.31,62.36,51653.0,59.3002,59.3668,59.2147,59.2622,51653.0
2022-09-16 15:20:00,62.35,62.55,62.33,62.42,91896.0,59.2527,59.4428,59.2337,59.3193,91896.0
2022-09-16 15:25:00,62.39,62.42,62.21,62.3,91037.0,59.2907,59.3193,59.1197,59.2052,91037.0
2022-09-16 15:30:00,62.3,62.38,62.17,62.27,65471.0,59.2052,59.2812,59.0817,59.1767,65471.0
2022-09-16 15:35:00,62.26,62.43,62.23,62.42,98987.0,59.1672,59.3288,59.1387,59.3193,98987.0
2022-09-16 15:40:00,62.43,62.53,62.38,62.51,118194.0,59.3288,59.4238,59.2812,59.4048,118194.0
2022-09-16 15:45:00,62.52,62.55,62.35,62.49,191958.0,59.4143,59.4428,59.2527,59.3858,191958.0
2022-09-16 15:50:00,62.49,62.59,62.41,62.46,311766.0,59.3858,59.4808,59.3097,59.3573,311766.0
2022-09-16 15:55:00,62.46,62.51,62.4,62.47,676579.0,59.3573,59.4048,59.3002,59.3668,676579.0
2022-09-19 09:30:00,61.61,62.56,61.53,62.48,197711.0,58.8684,59.7761,58.7919,59.6997,197711.0
2022-09-19 09:35:00,62.47,62.57,62.28,62.52,131739.0,59.6901,59.7857,59.5086,59.7379,131739.0
2022-09-19 09:40:00,62.53,62.66,62.41,62.53,105934.0,59.7474,59.8717,59.6328,59.7474,105934.0
2022-09-19 09:45:00,62.54,62.72,62.49,62.63,87563.0,59.757,59.929,59.7092,59.843,87563.0
2022-09-19 09:50:00,62.63,62.86,62.56,62.73,75984.0,59.843,60.0628,59.7761,59.9385,75984.0
2022-09-19 09:55:00,62.74,62.82,62.65,62.69,61891.0,59.9481,60.0245,59.8621,59.9003,61891.0
2022-09-19 10:00:00,62.68,62.68,62.33,62.45,44521.0,59.8908,59.8908,59.5563,59.671,44521.0
2022-09-19 10:05:00,62.46,62.65,62.4,62.45,66837.0,59.6806,59.8621,59.6232,59.671,66837.0
2022-09-19 10:10:00,62.44,62.76,62.37,62.65,45312.0,59.6615,59.9672,59.5946,59.8621,45312.0
2022-09-19 10:15:00,62.62,62.71,62.46,62.47,20318.0,59.8334,59.9194,59.6806,59.6901,20318.0
2022-09-19 10:20:00,62.46,62.59,62.37,62.59,58196.0,59.6806,59.8048,59.5946,59.8048,58196.0
2022-09-19 10:25:00,62.6,62.65,62.51,62.57,28974.0,59.8143,59.8621,59.7283,59.7857,28974.0
2022-09-19 10:30:00,62.59,62.59,62.29,62.37,35568.0,59.8048,59.8048,59.5181,59.5946,35568.0
2022-09-19 10:35:00,62.39,62.69,62.39,62.54,71759.0,59.6137,59.9003,59.6137,59.757,71759.0
2022-09-19 10:40:00,62.54,62.69,62.54,62.62,20023.0,59.757,59.9003,59.757,59.8334,20023.0
2022-09-19 10:45:00,62.64,62.71,62.44,62.63,357009.0,59.8526,59.9194,59.6615,59.843,357009.0
2022-09-19 10:50:00,62.62,62.65,62.44,62.44,38868.0,59.8334,59.8621,59.6615,59.6615,38868.0
2022-09-19 10:55:00,62.41,62.52,62.32,62.37,25336.0,59.6328,59.7379,59.5468,59.5946,25336.0
2022-09-19 11:00:00,62.4,62.66,62.38,62.61,26730.0,59.6232,59.8717,59.6041,59.8239,26730.0
2022-09-19 11:05:00,62.6,62.76,62.6,62.66,9882.0,59.8143,59.9672,59.8143,59.8717,9882.0
2022-09-19 11:10:00,62.71,62.74,62.58,62.65,7564.0,59.9194,59.9481,59.7952,59.8621,7564.0
2022-09-19 11:15:00,62.65,62.77,62.59,62.6,26651.0,59.8621,59.9768,59.8048,59.8143,26651.0
2022-09-19 11:20:00,62.59,62.6,62.46,62.51,19599.0,59.8048,59.8143,59.6806,59.7283,19599.0
2022-09-19 11:25:00,62.5,62.55,62.3,62.31,26534.0,59.7188,59.7666,59.5277,59.5372,26534.0
2022-09-19 11:30:00,62.3,62.36,62.19,62.19,45175.0,59.5277,59.585,59.4226,59.4226,45175.0
2022-09-19 11:35:00,62.19,62.2,62.0,62.04,33475.0,59.4226,59.4321,59.241,59.2793,33475.0
2022-09-19 11:40:00,62.03,62.21,62.03,62.17,33826.0,59.2697,59.4417,59.2697,59.4035,33826.0
2022-09-19 11:45:00,62.18,62.26,62.18,62.26,26215.0,59.413,59.4895,59.413,59.4895,26215.0
2022-09-19 11:50:00,62.25,62.28,62.15,62.21,21872.0,59.4799,59.5086,59.3844,59.4417,21872.0
2022-09-19 11:55:00,62.22,62.23,62.05,62.11,19204.0,59.4512,59.4608,59.2888,59.3461,19204.0
2022-09-19 12:00:00,62.12,62.22,62.11,62.11,15741.0,59.3557,59.4512,59.3461,59.3461,15741.0
2022-09-19 12:05:00,62.12,62.17,61.95,62.12,46822.0,59.3557,59.4035,59.1933,59.3557,46822.0
2022-09-19 12:10:00,62.13,62.19,62.11,62.11,14619.0,59.3652,59.4226,59.3461,59.3461,14619.0
2022-09-19 12:15:00,62.11,62.16,62.05,62.09,15205.0,59.3461,59.3939,59.2888,59.327,15205.0
2022-09-19 12:20:00,62.09,62.11,62.03,62.08,12844.0,59.327,59.3461,59.2697,59.3175,12844.0
2022-09-19 12:25:00,62.07,62.09,61.96,62.0,12870.0,59.3079,59.327,59.2028,59.241,12870.0
2022-09-19 12:30:00,62.0,62.11,61.97,62.08,24774.0,59.241,59.3461,59.2124,59.3175,24774.0
2022-09-19 12:35:00,62.08,62.26,62.07,62.25,24396.0,59.3175,59.4895,59.3079,59.4799,24396.0
2022-09-19 12:40:00,62.23,62.29,62.19,62.28,11084.0,59.4608,59.5181,59.4226,59.5086,11084.0
2022-09-19 12:45:00,62.28,62.28,62.22,62.28,15207.0,59.5086,59.5086,59.4512,59.5086,15207.0
2022-09-19 12:50:00,62.27,62.39,62.27,62.39,14413.0,59.499,59.6137,59.499,59.6137,14413.0
2022-09-19 12:55:00,62.38,62.48,62.38,62.46,13991.0,59.6041,59.6997,59.6041,59.6806,13991.0
2022-09-19 13:00:00,62.46,62.48,62.4,62.42,17373.0,59.6806,59.6997,59.6232,59.6423,17373.0
2022-09-19 13:05:00,62.41,62.42,62.35,62.39,18205.0,59.6328,59.6423,59.5755,59.6137,18205.0
2022-09-19 13:10:00,62.38,62.38,62.26,62.28,13239.0,59.6041,59.6041,59.4895,59.5086,13239.0
2022-09-19 13:15:00,62.28,62.35,62.25,62.35,18737.0,59.5086,59.5755,59.4799,59.5755,18737.0
2022-09-19 13:20:00,62.35,62.44,62.34,62.43,13749.0,59.5755,59.6615,59.5659,59.6519,13749.0
2022-09-19 13:25:00,62.43,62.56,62.4,62.56,55047.0,59.6519,59.7761,59.6232,59.7761,55047.0
2022-09-19 13:30:00,62.56,62.57,62.39,62.4,55719.0,59.7761,59.7857,59.6137,59.6232,55719.0
2022-09-19 13:35:00,62.41,62.43,62.3,62.37,17291.0,59.6328,59.6519,59.5277,59.5946,17291.0
2022-09-19 13:40:00,62.38,62.41,62.35,62.37,10772.0,59.6041,59.6328,59.5755,59.5946,10772.0
2022-09-19 13:45:00,62.37,62.47,62.37,62.39,25072.0,59.5946,59.6901,59.5946,59.6137,25072.0
2022-09-19 13:50:00,62.39,62.41,62.34,62.34,26084.0,59.6137,59.6328,59.5659,59.5659,26084.0
2022-09-19 13:55:00,62.34,62.4,62.32,62.36,25405.0,59.5659,59.6232,59.5468,59.585,25405.0
2022-09-19 14:00:00,62.36,62.41,62.34,62.35,28856.0,59.585,59.6328,59.5659,59.5755,28856.0
2022-09-19 14:05:00,62.35,62.36,62.25,62.33,159672.0,59.5755,59.585,59.4799,59.5563,159672.0
2022-09-19 14:10:00,62.33,62.35,62.28,62.28,26392.0,59.5563,59.5755,59.5086,59.5086,26392.0
2022-09-19 14:15:00,62.27,62.38,62.27,62.29,20100.0,59.499,59.6041,59.499,59.5181,20100.0
2022-09-19 14:20:00,62.3,62.33,62.2,62.21,15643.0,59.5277,59.5563,59.4321,59.4417,15643.0
2022-09-19 14:25:00,62.2,62.3,62.19,62.28,12669.0,59.4321,59.5277,59.4226,59.5086,12669.0
2022-09-19 14:30:00,62.3,62.38,62.3,62.38,18656.0,59.5277,59.6041,59.5277,59.6041,18656.0
2022-09-19 14:35:00,62.37,62.42,62.34,62.39,29849.0,59.5946,59.6423,59.5659,59.6137,29849.0
2022-09-19 14:40:00,62.38,62.39,62.33,62.34,20248.0,59.6041,59.6137,59.5563,59.5659,20248.0
2022-09-19 14:45:00,62.33,62.35,62.28,62.32,13982.0,59.5563,59.5755,59.5086,59.5468,13982.0
2022-09-19 14:50:00,62.32,62.44,62.3,62.4,22927.0,59.5468,59.6615,59.5277,59.6232,22927.0
2022-09-19 14:55:00,62.39,62.45,62.39,62.41,20724.0,59.6137,59.671,59.6137,59.6328,20724.0
2022-09-19 15:00:00,62.41,62.57,62.41,62.55,40669.0,59.6328,59.7857,59.6328,59.7666,40669.0
2022-09-19 15:05:00,62.55,62.63,62.52,62.62,27857.0,59.7666,59.843,59.7379,59.8334,27857.0
2022-09-19 15:10:00,62.62,62.79,62.59,62.74,99713.0,59.8334,59.9959,59.8048,59.9481,99713.0
2022-09-19 15:15:00,62.73,62.76,62.7,62.71,65801.0,59.9385,59.9672,59.9099,59.9194,65801.0
2022-09-19 15:20:00,62.67,62.81,62.66,62.78,48871.0,59.8812,60.015,59.8717,59.9863,48871.0
2022-09-19 15:25:00,62.79,62.88,62.75,62.8,59918.0,59.9959,60.0819,59.9577,60.0054,59918.0
2022-09-19 15:30:00,62.81,62.9,62.81,62.86,50799.0,60.015,60.101,60.015,60.0628,50799.0
2022-09-19 15:35:00,62.84,62.94,62.83,62.9,33889.0,60.0437,60.1392,60.0341,60.101,33889.0
2022-09-19 15:40:00,62.9,62.98,62.9,62.96,32929.0,60.101,60.1774,60.101,60.1583,32929.0
2022-09-19 15:45:00,62.95,62.98,62.85,62.85,52879.0,60.1488,60.1774,60.0532,60.0532,52879.0
2022-09-19 15:50:00,62.84,62.93,62.74,62.93,102680.0,60.0437,60.1296,59.9481,60.1296,102680.0
2022-09-19 15:55:00,62.92,62.96,62.87,62.91,164824.0,60.1201,60.1583,60.0723,60.1105,164824.0
2022-09-20 09:30:00,62.3,62.36,61.9,61.94,55819.0,59.5277,59.585,59.1455,59.1837,55819.0
2022-09-20 09:35:00,61.92,62.24,61.8,62.0,59312.0,59.1646,59.4704,59.0499,59.241,59312.0
2022-09-20 09:40:00,62.02,62.03,61.67,61.78,92724.0,59.2601,59.2697,58.9257,59.0308,92724.0
2022-09-20 09:45:00,61.76,61.97,61.68,61.83,40836.0,59.0117,59.2124,58.9353,59.0786,40836.0
2022-09-20 09:50:00,61.81,61.93,61.68,61.93,14131.0,59.0595,59.1741,58.9353,59.1741,14131.0
2022-09-20 09:55:00,61.92,62.03,61.89,61.95,36161.0,59.1646,59.2697,59.1359,59.1933,36161.0
2022-09-20 10:00:00,61.92,62.01,61.75,61.89,135592.0,59.1646,59.2506,59.0022,59.1359,135592.0
2022-09-20 10:05:00,61.91,62.18,61.91,62.13,33986.0,59.155,59.413,59.155,59.3652,33986.0
2022-09-20 10:10:00,62.14,62.2,61.97,62.07,20840.0,59.3748,59.4321,59.2124,59.3079,20840.0
2022-09-20 10:15:00,62.07,62.15,62.0,62.01,33493.0,59.3079,59.3844,59.241,59.2506,33493.0
2022-09-20 10:20:00,61.98,62.09,61.91,61.93,23212.0,59.2219,59.327,59.155,59.1741,23212.0
2022-09-20 10:25:00,61.93,62.05,61.88,61.96,12105.0,59.1741,59.2888,59.1264,59.2028,12105.0
2022-09-20 10:30:00,61.88,61.89,61.8,61.8,8742.0,59.1264,59.1359,59.0499,59.0499,8742.0
2022-09-20 10:35:00,61.8,61.81,61.61,61.66,29747.0,59.0499,59.0595,58.8684,58.9162,29747.0
2022-09-20 10:40:00,61.65,61.8,61.62,61.77,77762.0,58.9066,59.0499,58.8779,59.0213,77762.0
2022-09-20 10:45:00,61.76,61.79,61.68,61.77,27475.0,59.0117,59.0404,58.9353,59.0213,27475.0
2022-09-20 10:50:00,61.78,61.91,61.75,61.79,19193.0,59.0308,59.155,59.0022,59.0404,19193.0
2022-09-20 10:55:00,61.77,61.83,61.74,61.79,18481.0,59.0213,59.0786,58.9926,59.0404,18481.0
2022-09-20 11:00:00,61.79,61.86,61.73,61.76,16339.0,59.0404,59.1073,58.983,59.0117,16339.0
2022-09-20 11:05:00,61.77,61.93,61.72,61.9,14276.0,59.0213,59.1741,58.9735,59.1455,14276.0
2022-09-20 11:10:00,61.89,61.93,61.84,61.9,7858.0,59.1359,59.1741,59.0882,59.1455,7858.0
2022-09-20 11:15:00,61.9,61.91,61.72,61.75,7433.0,59.1455,59.155,58.9735,59.0022,7433.0
2022-09-20 11:20:00,61.7,61.81,61.7,61.74,13814.0,58.9544,59.0595,58.9544,58.9926,13814.0
2022-09-20 11:25:00,61.73,61.85,61.72,61.81,22459.0,58.983,59.0977,58.9735,59.0595,22459.0
2022-09-20 11:30:00,61.83,61.86,61.68,61.71,45469.0,59.0786,59.1073,58.9353,58.9639,45469.0
2022-09-20 11:35:00,61.72,61.72,61.61,61.63,79473.0,58.9735,58.9735,58.8684,58.8875,79473.0
2022-09-20 11:40:00,61.63,61.68,61.6,61.65,25108.0,58.8875,58.9353,58.8588,58.9066,25108.0
2022-09-20 11:45:00,61.66,61.73,61.65,61.68,14600.0,58.9162,58.983,58.9066,58.9353,14600.0
2022-09-20 11:50:00,61.68,61.84,61.64,61.81,51008.0,58.9353,59.0882,58.8971,59.0595,51008.0
2022-09-20 11:55:00,61.82,61.92,61.8,61.82,38926.0,59.069,59.1646,59.0499,59.069,38926.0
2022-09-20 12:00:00,61.81,61.85,61.73,61.84,48726.0,59.0595,59.0977,58.983,59.0882,48726.0
2022-09-20 12:05:00,61.83,61.86,61.77,61.83,25138.0,59.0786,59.1073,59.0213,59.0786,25138.0
2022-09-20 12:10:00,61.83,61.87,61.78,61.8,85702.0,59.0786,59.1168,59.0308,59.0499,85702.0
2022-09-20 12:15:00,61.79,61.82,61.71,61.74,7078.0,59.0404,59.069,58.9639,58.9926,7078.0
2022-09-20 12:20:00,61.74,61.75,61.68,61.71,5305.0,58.9926,59.0022,58.9353,58.9639,5305.0
2022-09-20 12:25:00,61.69,61.69,61.53,61.55,6285.0,58.9448,58.9448,58.7919,58.8111,6285.0
2022-09-20 12:30:00,61.54,61.57,61.4,61.44,13332.0,58.8015,58.8302,58.6677,58.706,13332.0
2022-09-20 12:35:00,61.43,61.48,61.42,61.45,14310.0,58.6964,58.7442,58.6868,58.7155,14310.0
2022-09-20 12:40:00,61.46,61.46,61.38,61.42,18616.0,58.7251,58.7251,58.6486,58.6868,18616.0
2022-09-20 12:45:00,61.42,61.42,61.34,61.41,32621.0,58.6868,58.6868,58.6104,58.6773,32621.0
2022-09-20 12:50:00,61.4,61.44,61.36,61.43,53577.0,58.6677,58.706,58.6295,58.6964,53577.0
2022-09-20 12:55:00,61.44,61.44,61.35,61.35,29128.0,58.706,58.706,58.62,58.62,29128.0
2022-09-20 13:00:00,61.35,61.35,61.23,61.23,28161.0,58.62,58.62,58.5053,58.5053,28161.0
2022-09-20 13:05:00,61.22,61.23,61.09,61.17,155601.0,58.4957,58.5053,58.3715,58.448,155601.0
2022-09-20 13:10:00,61.18,61.18,60.98,61.01,205710.0,58.4575,58.4575,58.2664,58.2951,205710.0
2022-09-20 13:15:00,61.01,61.01,60.93,60.97,24809.0,58.2951,58.2951,58.2186,58.2569,24809.0
2022-09-20 13:20:00,60.97,61.01,60.92,60.99,23237.0,58.2569,58.2951,58.2091,58.276,23237.0
2022-09-20 13:25:00,60.99,61.0,60.83,60.85,24617.0,58.276,58.2855,58.1231,58.1422,24617.0
2022-09-20 13:30:00,60.84,60.84,60.75,60.78,23131.0,58.1326,58.1326,58.0467,58.0753,23131.0
2022-09-20 13:35:00,60.77,60.84,60.77,60.8,38317.0,58.0658,58.1326,58.0658,58.0944,38317.0
2022-09-20 13:40:00,60.8,60.89,60.77,60.87,52087.0,58.0944,58.1804,58.0658,58.1613,52087.0
2022-09-20 13:45:00,60.85,60.89,60.79,60.79,21182.0,58.1422,58.1804,58.0849,58.0849,21182.0
2022-09-20 13:50:00,60.77,60.79,60.71,60.79,17827.0,58.0658,58.0849,58.0084,58.0849,17827.0
2022-09-20 13:55:00,60.77,60.77,60.66,60.69,21614.0,58.0658,58.0658,57.9607,57.9893,21614.0
2022-09-20 14:00:00,60.68,60.83,60.68,60.79,31419.0,57.9798,58.1231,57.9798,58.0849,31419.0
2022-09-20 14:05:00,60.8,60.84,60.75,60.82,54242.0,58.0944,58.1326,58.0467,58.1135,54242.0
2022-09-20 14:10:00,60.82,60.83,60.76,60.83,13418.0,58.1135,58.1231,58.0562,58.1231,13418.0
2022-09-20 14:15:00,60.82,60.86,60.71,60.86,12548.0,58.1135,58.1518,58.0084,58.1518,12548.0
2022-09-20 14:20:00,60.84,60.98,60.84,60.92,48792.0,58.1326,58.2664,58.1326,58.2091,48792.0
2022-09-20 14:25:00,60.93,60.95,60.86,60.89,25497.0,58.2186,58.2378,58.1518,58.1804,25497.0
2022-09-20 14:30:00,60.89,60.9,60.81,60.81,22980.0,58.1804,58.19,58.104,58.104,22980.0
2022-09-20 14:35:00,60.81,60.86,60.8,60.84,13949.0,58.104,58.1518,58.0944,58.1326,13949.0
2022-09-20 14:40:00,60.85,60.93,60.8,60.9,13338.0,58.1422,58.2186,58.0944,58.19,13338.0
2022-09-20 14:45:00,60.92,61.14,60.88,61.1,50239.0,58.2091,58.4193,58.1709,58.3811,50239.0
2022-09-20 14:50:00,61.11,61.16,61.05,61.07,30639.0,58.3906,58.4384,58.3333,58.3524,30639.0
2022-09-20 14:55:00,61.07,61.21,61.06,61.17,23805.0,58.3524,58.4862,58.3429,58.448,23805.0
2022-09-20 15:00:00,61.16,61.27,61.14,61.15,29574.0,58.4384,58.5435,58.4193,58.4289,29574.0
2022-09-20 15:05:00,61.15,61.16,61.07,61.12,26849.0,58.4289,58.4384,58.3524,58.4002,26849.0
2022-09-20 15:10:00,61.14,61.26,61.13,61.24,13292.0,58.4193,58.534,58.4097,58.5149,13292.0
2022-09-20 15:15:00,61.23,61.32,61.22,61.3,25709.0,58.5053,58.5913,58.4957,58.5722,25709.0
2022-09-20 15:20:00,61.3,61.43,61.3,61.41,110078.0,58.5722,58.6964,58.5722,58.6773,110078.0
2022-09-20 15:25:00,61.41,61.5,61.4,61.44,168044.0,58.6773,58.7633,58.6677,58.706,168044.0
2022-09-20 15:30:00,61.43,61.45,61.3,61.45,74879.0,58.6964,58.7155,58.5722,58.7155,74879.0
2022-09-20 15:35:00,61.45,61.5,61.41,61.47,55681.0,58.7155,58.7633,58.6773,58.7346,55681.0
2022-09-20 15:40:00,61.47,61.47,61.36,61.43,28696.0,58.7346,58.7346,58.6295,58.6964,28696.0
2022-09-20 15:45:00,61.44,61.52,61.39,61.43,43360.0,58.706,58.7824,58.6582,58.6964,43360.0
2022-09-20 15:50:00,61.42,61.45,61.28,61.36,95262.0,58.6868,58.7155,58.5531,58.6295,95262.0
2022-09-20 15:55:00,61.35,61.36,61.23,61.26,140752.0,58.62,58.6295,58.5053,58.534,140752.0
2022-09-21 09:30:00,61.69,62.06,61.52,61.54,150420.0,58.9448,59.2984,58.7824,58.8015,150420.0
2022-09-21 09:35:00,61.55,61.8,61.48,61.76,160115.0,58.8111,59.0499,58.7442,59.0117,160115.0
2022-09-21 09:40:00,61.76,61.92,61.74,61.84,70734.0,59.0117,59.1646,58.9926,59.0882,70734.0
2022-09-21 09:45:00,61.79,62.1,61.78,62.08,84315.0,59.0404,59.3366,59.0308,59.3175,84315.0
2022-09-21 09:50:00,62.04,62.15,61.92,62.0,37000.0,59.2793,59.3844,59.1646,59.241,37000.0
2022-09-21 09:55:00,62.0,62.02,61.82,61.94,16719.0,59.241,59.2601,59.069,59.1837,16719.0
2022-09-21 10:00:00,61.92,62.03,61.79,61.85,14889.0,59.1646,59.2697,59.0404,59.0977,14889.0
2022-09-21 10:05:00,61.81,61.93,61.7,61.91,29754.0,59.0595,59.1741,58.9544,59.155,29754.0
2022-09-21 10:10:00,61.92,62.03,61.83,62.03,39061.0,59.1646,59.2697,59.0786,59.2697,39061.0
2022-09-21 10:15:00,62.04,62.15,61.98,62.14,33443.0,59.2793,59.3844,59.2219,59.3748,33443.0
2022-09-21 10:20:00,62.15,62.37,62.07,62.34,110746.0,59.3844,59.5946,59.3079,59.5659,110746.0
2022-09-21 10:25:00,62.34,62.41,62.21,62.39,28875.0,59.5659,59.6328,59.4417,59.6137,28875.0
2022-09-21 10:30:00,62.4,62.4,62.24,62.3,27120.0,59.6232,59.6232,59.4704,59.5277,27120.0
2022-09-21 10:35:00,62.3,62.32,62.22,62.24,18108.0,59.5277,59.5468,59.4512,59.4704,18108.0
2022-09-21 10:40:00,62.23,62.29,62.12,62.13,21727.0,59.4608,59.5181,59.3557,59.3652,21727.0
2022-09-21 10:45:00,62.12,62.18,62.03,62.09,9591.0,59.3557,59.413,59.2697,59.327,9591.0
2022-09-21 10:50:00,62.07,62.17,62.06,62.11,14436.0,59.3079,59.4035,59.2984,59.3461,14436.0
2022-09-21 10:55:00,62.12,62.15,62.08,62.14,17746.0,59.3557,59.3844,59.3175,59.3748,17746.0
2022-09-21 11:00:00,62.14,62.23,62.08,62.08,10121.0,59.3748,59.4608,59.3175,59.3175,10121.0
2022-09-21 11:05:00,62.09,62.15,62.01,62.07,9558.0,59.327,59.3844,59.2506,59.3079,9558.0
2022-09-21 11:10:00,62.07,62.22,62.07,62.22,9667.0,59.3079,59.4512,59.3079,59.4512,9667.0
2022-09-21 11:15:00,62.22,62.22,62.11,62.15,21791.0,59.4512,59.4512,59.3461,59.3844,21791.0
2022-09-21 11:20:00,62.14,62.22,62.11,62.22,10000.0,59.3748,59.4512,59.3461,59.4512,10000.0
2022-09-21 11:25:00,62.21,62.33,62.17,62.32,15776.0,59.4417,59.5563,59.4035,59.5468,15776.0
2022-09-21 11:30:00,62.31,62.35,62.26,62.3,13594.0,59.5372,59.5755,59.4895,59.5277,13594.0
2022-09-21 11:35:00,62.31,62.32,62.26,62.29,11670.0,59.5372,59.5468,59.4895,59.5181,11670.0
2022-09-21 11:40:00,62.3,62.32,62.21,62.21,14926.0,59.5277,59.5468,59.4417,59.4417,14926.0
2022-09-21 11:45:00,62.22,62.23,62.12,62.12,8945.0,59.4512,59.4608,59.3557,59.3557,8945.0
2022-09-21 11:50:00,62.11,62.18,62.1,62.17,7771.0,59.3461,59.413,59.3366,59.4035,7771.0
2022-09-21 11:55:00,62.16,62.22,62.16,62.21,12826.0,59.3939,59.4512,59.3939,59.4417,12826.0
2022-09-21 12:00:00,62.2,62.22,62.17,62.2,10462.0,59.4321,59.4512,59.4035,59.4321,10462.0
2022-09-21 12:05:00,62.2,62.32,62.2,62.28,10737.0,59.4321,59.5468,59.4321,59.5086,10737.0
2022-09-21 12:10:00,62.27,62.32,62.26,62.27,16797.0,59.499,59.5468,59.4895,59.499,16797.0
2022-09-21 12:15:00,62.26,62.28,62.24,62.28,7144.0,59.4895,59.5086,59.4704,59.5086,7144.0
2022-09-21 12:20:00,62.27,62.31,62.23,62.3,21183.0,59.499,59.5372,59.4608,59.5277,21183.0
2022-09-21 12:25:00,62.29,62.34,62.27,62.3,13415.0,59.5181,59.5659,59.499,59.5277,13415.0
2022-09-21 12:30:00,62.29,62.33,62.25,62.31,13417.0,59.5181,59.5563,59.4799,59.5372,13417.0
2022-09-21 12:35:00,62.3,62.33,62.25,62.25,7664.0,59.5277,59.5563,59.4799,59.4799,7664.0
2022-09-21 12:40:00,62.25,62.29,62.24,62.28,9404.0,59.4799,59.5181,59.4704,59.5086,9404.0
2022-09-21 12:45:00,62.28,62.29,62.23,62.25,7717.0,59.5086,59.5181,59.4608,59.4799,7717.0
2022-09-21 12:50:00,62.27,62.27,62.21,62.21,8516.0,59.499,59.499,59.4417,59.4417,8516.0
2022-09-21 12:55:00,62.21,62.21,62.12,62.12,7816.0,59.4417,59.4417,59.3557,59.3557,7816.0
2022-09-21 13:00:00,62.12,62.17,62.11,62.14,5975.0,59.3557,59.4035,59.3461,59.3748,5975.0
2022-09-21 13:05:00,62.15,62.16,62.1,62.15,11600.0,59.3844,59.3939,59.3366,59.3844,11600.0
2022-09-21 13:10:00,62.15,62.16,62.04,62.04,13981.0,59.3844,59.3939,59.2793,59.2793,13981.0
2022-09-21 13:15:00,62.03,62.03,61.96,62.01,37623.0,59.2697,59.2697,59.2028,59.2506,37623.0
2022-09-21 13:20:00,62.0,62.0,61.95,61.98,13813.0,59.241,59.241,59.1933,59.2219,13813.0
2022-09-21 13:25:00,61.98,62.05,61.96,62.05,20006.0,59.2219,59.2888,59.2028,59.2888,20006.0
2022-09-21 13:30:00,62.05,62.11,62.01,62.11,34093.0,59.2888,59.3461,59.2506,59.3461,34093.0
2022-09-21 13:35:00,62.11,62.14,62.1,62.14,14589.0,59.3461,59.3748,59.3366,59.3748,14589.0
2022-09-21 13:40:00,62.15,62.2,62.14,62.17,18232.0,59.3844,59.4321,59.3748,59.4035,18232.0
2022-09-21 13:45:00,62.19,62.24,62.15,62.18,13478.0,59.4226,59.4704,59.3844,59.413,13478.0
2022-09-21 13:50:00,62.18,62.27,62.18,62.21,20201.0,59.413,59.499,59.413,59.4417,20201.0
2022-09-21 13:55:00,62.21,62.4,62.2,62.39,39865.0,59.4417,59.6232,59.4321,59.6137,39865.0
2022-09-21 14:00:00,62.26,62.36,61.24,61.24,92035.0,59.4895,59.585,58.5149,58.5149,92035.0
2022-09-21 14:05:00,61.24,61.57,61.07,61.51,50513.0,58.5149,58.8302,58.3524,58.7728,50513.0
2022-09-21 14:10:00,61.35,61.53,61.08,61.1,57644.0,58.62,58.7919,58.362,58.3811,57644.0
2022-09-21 14:15:00,61.08,61.23,60.97,61.17,83170.0,58.362,58.5053,58.2569,58.448,83170.0
2022-09-21 14:20:00,61.16,61.47,61.15,61.47,55236.0,58.4384,58.7346,58.4289,58.7346,55236.0
2022-09-21 14:25:00,61.43,61.6,61.36,61.41,53403.0,58.6964,58.8588,58.6295,58.6773,53403.0
2022-09-21 14:30:00,61.4,62.09,61.2,62.06,188995.0,58.6677,59.327,58.4766,59.2984,188995.0
2022-09-21 14:35:00,62.01,62.25,61.87,61.99,113556.0,59.2506,59.4799,59.1168,59.2315,113556.0
2022-09-21 14:40:00,62.03,62.7,61.86,62.63,123680.0,59.2697,59.9099,59.1073,59.843,123680.0
2022-09-21 14:45:00,62.65,62.86,62.16,62.3,112037.0,59.8621,60.0628,59.3939,59.5277,112037.0
2022-09-21 14:50:00,62.28,62.56,62.08,62.52,105211.0,59.5086,59.7761,59.3175,59.7379,105211.0
2022-09-21 14:55:00,62.55,62.6,62.3,62.46,78064.0,59.7666,59.8143,59.5277,59.6806,78064.0
2022-09-21 15:00:00,62.47,62.56,62.21,62.33,62214.0,59.6901,59.7761,59.4417,59.5563,62214.0
2022-09-21 15:05:00,62.33,62.44,62.09,62.1,87016.0,59.5563,59.6615,59.327,59.3366,87016.0
2022-09-21 15:10:00,62.1,62.13,61.54,62.11,81547.0,59.3366,59.3652,58.8015,59.3461,81547.0
2022-09-21 15:15:00,62.09,62.22,61.9,61.94,38116.0,59.327,59.4512,59.1455,59.1837,38116.0
2022-09-21 15:20:00,61.93,61.93,61.65,61.75,158841.0,59.1741,59.1741,58.9066,59.0022,158841.0
2022-09-21 15:25:00,61.74,61.74,61.33,61.34,56288.0,58.9926,58.9926,58.6008,58.6104,56288.0
2022-09-21 15:30:00,61.33,61.44,61.09,61.41,93502.0,58.6008,58.706,58.3715,58.6773,93502.0
2022-09-21 15:35:00,61.43,61.43,61.05,61.09,42431.0,58.6964,58.6964,58.3333,58.3715,42431.0
2022-09-21 15:40:00,61.08,61.15,60.94,60.94,62969.0,58.362,58.4289,58.2282,58.2282,62969.0
2022-09-21 15:45:00,60.92,60.94,60.7,60.78,256824.0,58.2091,58.2282,57.9989,58.0753,256824.0
2022-09-21 15:50:00,60.78,60.92,60.74,60.85,174068.0,58.0753,58.2091,58.0371,58.1422,174068.0
2022-09-21 15:55:00,60.84,60.84,60.62,60.62,120165.0,58.1326,58.1326,57.9224,57.9224,120165.0
2022-09-22 09:30:00,60.57,60.68,60.05,60.27,182080.0,57.8747,57.9798,57.3778,57.588,182080.0
2022-09-22 09:35:00,60.25,60.37,60.01,60.02,130762.0,57.5689,57.6836,57.3396,57.3491,130762.0
2022-09-22 09:40:00,60.03,60.08,59.75,59.96,80266.0,57.3587,57.4065,57.0912,57.2918,80266.0
2022-09-22 09:45:00,59.95,59.98,59.78,59.85,50121.0,57.2823,57.3109,57.1198,57.1867,50121.0
2022-09-22 09:50:00,59.83,59.89,59.66,59.7,69305.0,57.1676,57.2249,57.0052,57.0434,69305.0
2022-09-22 09:55:00,59.68,59.77,59.55,59.64,77104.0,57.0243,57.1103,56.9001,56.986,77104.0
2022-09-22 10:00:00,59.63,59.74,59.51,59.56,48387.0,56.9765,57.0816,56.8618,56.9096,48387.0
2022-09-22 10:05:00,59.56,59.77,59.53,59.69,54072.0,56.9096,57.1103,56.8809,57.0338,54072.0
2022-09-22 10:10:00,59.68,60.02,59.57,60.0,76422.0,57.0243,57.3491,56.9192,57.33,76422.0
2022-09-22 10:15:00,59.98,60.01,59.75,59.78,50978.0,57.3109,57.3396,57.0912,57.1198,50978.0
2022-09-22 10:20:00,59.77,59.86,59.62,59.62,51991.0,57.1103,57.1963,56.9669,56.9669,51991.0
2022-09-22 10:25:00,59.62,59.7,59.54,59.65,67769.0,56.9669,57.0434,56.8905,56.9956,67769.0
2022-09-22 10:30:00,59.67,59.8,59.52,59.55,48275.0,57.0147,57.1389,56.8714,56.9001,48275.0
2022-09-22 10:35:00,59.56,59.6,59.45,59.5,75538.0,56.9096,56.9478,56.8045,56.8523,75538.0
2022-09-22 10:40:00,59.47,59.54,59.41,59.46,64959.0,56.8236,56.8905,56.7663,56.8141,64959.0
2022-09-22 10:45:00,59.46,59.54,59.44,59.5,93096.0,56.8141,56.8905,56.7949,56.8523,93096.0
2022-09-22 10:50:00,59.49,59.49,59.32,59.34,31629.0,56.8427,56.8427,56.6803,56.6994,31629.0
2022-09-22 10:55:00,59.33,59.41,59.2,59.23,30719.0,56.6898,56.7663,56.5656,56.5943,30719.0
2022-09-22 11:00:00,59.22,59.28,59.12,59.19,30926.0,56.5847,56.6421,56.4892,56.5561,30926.0
2022-09-22 11:05:00,59.19,59.45,59.18,59.43,32462.0,56.5561,56.8045,56.5465,56.7854,32462.0
2022-09-22 11:10:00,59.42,59.42,59.31,59.38,36651.0,56.7758,56.7758,56.6707,56.7376,36651.0
2022-09-22 11:15:00,59.38,59.51,59.35,59.41,52767.0,56.7376,56.8618,56.709,56.7663,52767.0
2022-09-22 11:20:00,59.4,59.43,59.26,59.27,34478.0,56.7567,56.7854,56.623,56.6325,34478.0
2022-09-22 11:25:00,59.28,59.39,59.24,59.36,34881.0,56.6421,56.7472,56.6038,56.7185,34881.0
2022-09-22 11:30:00,59.36,59.5,59.33,59.45,49240.0,56.7185,56.8523,56.6898,56.8045,49240.0
2022-09-22 11:35:00,59.46,59.54,59.43,59.45,49355.0,56.8141,56.8905,56.7854,56.8045,49355.0
2022-09-22 11:40:00,59.42,59.43,59.27,59.31,13992.0,56.7758,56.7854,56.6325,56.6707,13992.0
2022-09-22 11:45:00,59.3,59.52,59.28,59.51,39152.0,56.6612,56.8714,56.6421,56.8618,39152.0
2022-09-22 11:50:00,59.49,59.49,59.39,59.42,13368.0,56.8427,56.8427,56.7472,56.7758,13368.0
2022-09-22 11:55:00,59.43,59.44,59.22,59.27,11823.0,56.7854,56.7949,56.5847,56.6325,11823.0
2022-09-22 12:00:00,59.25,59.35,59.24,59.29,15012.0,56.6134,56.709,56.6038,56.6516,15012.0
2022-09-22 12:05:00,59.28,59.33,59.2,59.31,18925.0,56.6421,56.6898,56.5656,56.6707,18925.0
2022-09-22 12:10:00,59.31,59.31,59.16,59.23,19121.0,56.6707,56.6707,56.5274,56.5943,19121.0
2022-09-22 12:15:00,59.21,59.3,59.15,59.28,23163.0,56.5752,56.6612,56.5179,56.6421,23163.0
2022-09-22 12:20:00,59.28,59.48,59.2,59.47,36219.0,56.6421,56.8332,56.5656,56.8236,36219.0
2022-09-22 12:25:00,59.48,59.48,59.32,59.32,31192.0,56.8332,56.8332,56.6803,56.6803,31192.0
2022-09-22 12:30:00,59.3,59.3,59.22,59.23,25533.0,56.6612,56.6612,56.5847,56.5943,25533.0
2022-09-22 12:35:00,59.22,59.35,59.2,59.33,37597.0,56.5847,56.709,56.5656,56.6898,37597.0
2022-09-22 12:40:00,59.33,59.37,59.3,59.37,18490.0,56.6898,56.7281,56.6612,56.7281,18490.0
2022-09-22 12:45:00,59.36,59.41,59.3,59.3,14028.0,56.7185,56.7663,56.6612,56.6612,14028.0
2022-09-22 12:50:00,59.31,59.4,59.28,59.32,34422.0,56.6707,56.7567,56.6421,56.6803,34422.0
2022-09-22 12:55:00,59.33,59.41,59.3,59.32,125905.0,56.6898,56.7663,56.6612,56.6803,125905.0
2022-09-22 13:00:00,59.32,59.34,59.18,59.19,44338.0,56.6803,56.6994,56.5465,56.5561,44338.0
2022-09-22 13:05:00,59.19,59.22,59.13,59.14,26758.0,56.5561,56.5847,56.4987,56.5083,26758.0
2022-09-22 13:10:00,59.14,59.19,59.1,59.1,16017.0,56.5083,56.5561,56.4701,56.4701,16017.0
2022-09-22 13:15:00,59.09,59.13,59.03,59.12,20925.0,56.4605,56.4987,56.4032,56.4892,20925.0
2022-09-22 13:20:00,59.11,59.15,59.08,59.09,25227.0,56.4796,56.5179,56.451,56.4605,25227.0
2022-09-22 13:25:00,59.09,59.22,59.09,59.21,15647.0,56.4605,56.5847,56.4605,56.5752,15647.0
2022-09-22 13:30:00,59.21,59.27,59.18,59.26,31467.0,56.5752,56.6325,56.5465,56.623,31467.0
2022-09-22 13:35:00,59.25,59.28,59.17,59.2,32828.0,56.6134,56.6421,56.537,56.5656,32828.0
2022-09-22 13:40:00,59.22,59.27,59.18,59.19,15624.0,56.5847,56.6325,56.5465,56.5561,15624.0
2022-09-22 13:45:00,59.18,59.28,59.16,59.27,25253.0,56.5465,56.6421,56.5274,56.6325,25253.0
2022-09-22 13:50:00,59.27,59.47,59.27,59.44,22505.0,56.6325,56.8236,56.6325,56.7949,22505.0
2022-09-22 13:55:00,59.46,59.46,59.35,59.36,62888.0,56.8141,56.8141,56.709,56.7185,62888.0
2022-09-22 14:00:00,59.36,59.39,59.13,59.15,123522.0,56.7185,56.7472,56.4987,56.5179,123522.0
2022-09-22 14:05:00,59.15,59.18,59.08,59.09,82940.0,56.5179,56.5465,56.451,56.4605,82940.0
2022-09-22 14:10:00,59.08,59.11,58.99,59.01,72661.0,56.451,56.4796,56.365,56.3841,72661.0
2022-09-22 14:15:00,58.99,59.03,58.96,59.0,25340.0,56.365,56.4032,56.3363,56.3745,25340.0
2022-09-22 14:20:00,59.0,59.03,58.9,58.91,39702.0,56.3745,56.4032,56.279,56.2885,39702.0
2022-09-22 14:25:00,58.9,59.04,58.87,59.01,99034.0,56.279,56.4127,56.2503,56.3841,99034.0
2022-09-22 14:30:00,59.0,59.11,58.97,59.07,19155.0,56.3745,56.4796,56.3459,56.4414,19155.0
2022-09-22 14:35:00,59.07,59.17,59.02,59.16,27773.0,56.4414,56.537,56.3936,56.5274,27773.0
2022-09-22 14:40:00,59.16,59.16,59.05,59.07,39267.0,56.5274,56.5274,56.4223,56.4414,39267.0
2022-09-22 14:45:00,59.07,59.07,58.96,59.02,54412.0,56.4414,56.4414,56.3363,56.3936,54412.0
2022-09-22 14:50:00,59.02,59.25,59.02,59.19,21898.0,56.3936,56.6134,56.3936,56.5561,21898.0
2022-09-22 14:55:00,59.18,59.22,59.14,59.2,27305.0,56.5465,56.5847,56.5083,56.5656,27305.0
2022-09-22 15:00:00,59.19,59.4,59.19,59.32,31265.0,56.5561,56.7567,56.5561,56.6803,31265.0
2022-09-22 15:05:00,59.33,59.37,59.25,59.28,47549.0,56.6898,56.7281,56.6134,56.6421,47549.0
2022-09-22 15:10:00,59.29,59.43,59.26,59.43,48251.0,56.6516,56.7854,56.623,56.7854,48251.0
2022-09-22 15:15:00,59.44,59.45,59.28,59.28,25740.0,56.7949,56.8045,56.6421,56.6421,25740.0
2022-09-22 15:20:00,59.29,59.31,59.14,59.15,18889.0,56.6516,56.6707,56.5083,56.5179,18889.0
2022-09-22 15:25:00,59.15,59.21,59.09,59.21,96464.0,56.5179,56.5752,56.4605,56.5752,96464.0
2022-09-22 15:30:00,59.21,59.3,59.21,59.26,82848.0,56.5752,56.6612,56.5752,56.623,82848.0
2022-09-22 15:35:00,59.27,59.32,59.18,59.21,35407.0,56.6325,56.6803,56.5465,56.5752,35407.0
2022-09-22 15:40:00,59.21,59.24,59.15,59.2,100123.0,56.5752,56.6038,56.5179,56.5656,100123.0
2022-09-22 15:45:00,59.19,59.45,59.19,59.43,72280.0,56.5561,56.8045,56.5561,56.7854,72280.0
2022-09-22 15:50:00,59.43,59.43,59.15,59.18,85039.0,56.7854,56.7854,56.5179,56.5465,85039.0
2022-09-22 15:55:00,59.18,59.21,59.04,59.04,176555.0,56.5465,56.5752,56.4127,56.4127,176555.0
2022-09-23 09:30:00,58.26,58.59,58.08,58.56,96147.0,55.6675,55.9828,55.4955,55.9541,96147.0
2022-09-23 09:35:00,58.57,58.62,58.36,58.44,91117.0,55.9637,56.0114,55.763,55.8394,91117.0
2022-09-23 09:40:00,58.43,58.58,58.3,58.44,167389.0,55.8299,55.9732,55.7057,55.8394,167389.0
2022-09-23 09:45:00,58.42,58.52,58.18,58.19,98823.0,55.8203,55.9159,55.591,55.6006,98823.0
2022-09-23 09:50:00,58.18,58.26,58.07,58.23,39413.0,55.591,55.6675,55.4859,55.6388,39413.0
2022-09-23 09:55:00,58.23,58.28,58.05,58.09,108557.0,55.6388,55.6866,55.4668,55.505,108557.0
2022-09-23 10:00:00,58.05,58.16,57.98,58.14,122970.0,55.4668,55.5719,55.3999,55.5528,122970.0
2022-09-23 10:05:00,58.15,58.19,58.07,58.16,91562.0,55.5624,55.6006,55.4859,55.5719,91562.0
2022-09-23 10:10:00,58.15,58.26,58.04,58.12,77243.0,55.5624,55.6675,55.4572,55.5337,77243.0
2022-09-23 10:15:00,58.11,58.17,58.0,58.0,49619.0,55.5241,55.5815,55.419,55.419,49619.0
2022-09-23 10:20:00,57.92,57.93,57.82,57.85,75481.0,55.3426,55.3521,55.247,55.2757,75481.0
2022-09-23 10:25:00,57.83,58.07,57.75,58.07,45584.0,55.2566,55.4859,55.1802,55.4859,45584.0
2022-09-23 10:30:00,58.07,58.11,57.93,57.93,26991.0,55.4859,55.5241,55.3521,55.3521,26991.0
2022-09-23 10:35:00,57.94,57.98,57.8,57.84,48840.0,55.3617,55.3999,55.2279,55.2661,48840.0
2022-09-23 10:40:00,57.83,57.88,57.8,57.81,21953.0,55.2566,55.3044,55.2279,55.2375,21953.0
2022-09-23 10:45:00,57.82,57.94,57.81,57.89,89407.0,55.247,55.3617,55.2375,55.3139,89407.0
2022-09-23 10:50:00,57.88,58.02,57.8,57.98,25838.0,55.3044,55.4381,55.2279,55.3999,25838.0
2022-09-23 10:55:00,57.97,58.05,57.87,57.87,36813.0,55.3904,55.4668,55.2948,55.2948,36813.0
2022-09-23 11:00:00,57.89,57.89,57.8,57.83,20748.0,55.3139,55.3139,55.2279,55.2566,20748.0
2022-09-23 11:05:00,57.84,58.05,57.83,58.0,35506.0,55.2661,55.4668,55.2566,55.419,35506.0
2022-09-23 11:10:00,57.99,58.03,57.89,57.89,24999.0,55.4095,55.4477,55.3139,55.3139,24999.0
2022-09-23 11:15:00,57.88,58.07,57.87,58.04,16694.0,55.3044,55.4859,55.2948,55.4572,16694.0
2022-09-23 11:20:00,58.03,58.21,57.93,58.18,21213.0,55.4477,55.6197,55.3521,55.591,21213.0
2022-09-23 11:25:00,58.19,58.25,58.11,58.14,86496.0,55.6006,55.6579,55.5241,55.5528,86496.0
2022-09-23 11:30:00,58.14,58.25,58.14,58.18,49927.0,55.5528,55.6579,55.5528,55.591,49927.0
2022-09-23 11:35:00,58.19,58.22,58.01,58.04,31865.0,55.6006,55.6292,55.4286,55.4572,31865.0
2022-09-23 11:40:00,58.02,58.02,57.88,57.93,31188.0,55.4381,55.4381,55.3044,55.3521,31188.0
2022-09-23 11:45:00,57.91,57.91,57.8,57.84,44114.0,55.333,55.333,55.2279,55.2661,44114.0
2022-09-23 11:50:00,57.85,57.93,57.84,57.9,32506.0,55.2757,55.3521,55.2661,55.3235,32506.0
2022-09-23 11:55:00,57.9,57.95,57.87,57.92,14324.0,55.3235,55.3713,55.2948,55.3426,14324.0
2022-09-23 12:00:00,57.91,57.92,57.78,57.86,92204.0,55.333,55.3426,55.2088,55.2853,92204.0
2022-09-23 12:05:00,57.86,57.89,57.73,57.79,20259.0,55.2853,55.3139,55.161,55.2184,20259.0
2022-09-23 12:10:00,57.78,57.79,57.72,57.75,18741.0,55.2088,55.2184,55.1515,55.1802,18741.0
2022-09-23 12:15:00,57.76,57.8,57.73,57.76,20265.0,55.1897,55.2279,55.161,55.1897,20265.0
2022-09-23 12:20:00,57.76,57.76,57.53,57.58,30857.0,55.1897,55.1897,54.9699,55.0177,30857.0
2022-09-23 12:25:00,57.57,57.6,57.46,57.48,7610.0,55.0082,55.0368,54.9031,54.9222,7610.0
2022-09-23 12:30:00,57.48,57.5,57.39,57.47,8676.0,54.9222,54.9413,54.8362,54.9126,8676.0
2022-09-23 12:35:00,57.47,57.54,57.44,57.53,22585.0,54.9126,54.9795,54.8839,54.9699,22585.0
2022-09-23 12:40:00,57.54,57.6,57.5,57.54,9943.0,54.9795,55.0368,54.9413,54.9795,9943.0
2022-09-23 12:45:00,57.52,57.67,57.52,57.67,15718.0,54.9604,55.1037,54.9604,55.1037,15718.0
2022-09-23 12:50:00,57.67,57.82,57.66,57.81,10874.0,55.1037,55.247,55.0942,55.2375,10874.0
2022-09-23 12:55:00,57.82,57.82,57.72,57.79,10703.0,55.247,55.247,55.1515,55.2184,10703.0
2022-09-23 13:00:00,57.78,57.93,57.76,57.85,30959.0,55.2088,55.3521,55.1897,55.2757,30959.0
2022-09-23 13:05:00,57.84,57.87,57.75,57.77,13648.0,55.2661,55.2948,55.1802,55.1993,13648.0
2022-09-23 13:10:00,57.78,57.83,57.74,57.77,11054.0,55.2088,55.2566,55.1706,55.1993,11054.0
2022-09-23 13:15:00,57.77,57.9,57.76,57.89,30735.0,55.1993,55.3235,55.1897,55.3139,30735.0
2022-09-23 13:20:00,57.88,57.9,57.77,57.77,17567.0,55.3044,55.3235,55.1993,55.1993,17567.0
2022-09-23 13:25:00,57.76,57.77,57.65,57.66,51820.0,55.1897,55.1993,55.0846,55.0942,51820.0
2022-09-23 13:30:00,57.66,57.78,57.66,57.73,32223.0,55.0942,55.2088,55.0942,55.161,32223.0
2022-09-23 13:35:00,57.74,57.76,57.67,57.67,34358.0,55.1706,55.1897,55.1037,55.1037,34358.0
2022-09-23 13:40:00,57.68,57.68,57.59,57.68,64527.0,55.1133,55.1133,55.0273,55.1133,64527.0
2022-09-23 13:45:00,57.67,57.74,57.63,57.66,67679.0,55.1037,55.1706,55.0655,55.0942,67679.0
2022-09-23 13:50:00,57.66,57.66,57.59,57.64,30654.0,55.0942,55.0942,55.0273,55.075,30654.0
2022-09-23 13:55:00,57.64,57.68,57.57,57.62,38179.0,55.075,55.1133,55.0082,55.0559,38179.0
2022-09-23 14:00:00,57.61,57.66,57.54,57.66,52808.0,55.0464,55.0942,54.9795,55.0942,52808.0
2022-09-23 14:05:00,57.65,57.73,57.54,57.54,32691.0,55.0846,55.161,54.9795,54.9795,32691.0
2022-09-23 14:10:00,57.57,57.58,57.43,57.47,68336.0,55.0082,55.0177,54.8744,54.9126,68336.0
2022-09-23 14:15:00,57.47,57.47,57.35,57.37,42822.0,54.9126,54.9126,54.798,54.8171,42822.0
2022-09-23 14:20:00,57.37,57.52,57.32,57.49,16820.0,54.8171,54.9604,54.7693,54.9317,16820.0
2022-09-23 14:25:00,57.5,57.6,57.5,57.57,14266.0,54.9413,55.0368,54.9413,55.0082,14266.0
2022-09-23 14:30:00,57.56,57.58,57.5,57.57,15193.0,54.9986,55.0177,54.9413,55.0082,15193.0
2022-09-23 14:35:00,57.57,57.57,57.47,57.48,17085.0,55.0082,55.0082,54.9126,54.9222,17085.0
2022-09-23 14:40:00,57.47,57.55,57.45,57.54,16349.0,54.9126,54.9891,54.8935,54.9795,16349.0
2022-09-23 14:45:00,57.54,57.59,57.49,57.53,24984.0,54.9795,55.0273,54.9317,54.9699,24984.0
2022-09-23 14:50:00,57.52,57.54,57.46,57.48,19510.0,54.9604,54.9795,54.9031,54.9222,19510.0
2022-09-23 14:55:00,57.47,57.47,57.37,57.41,21238.0,54.9126,54.9126,54.8171,54.8553,21238.0
2022-09-23 15:00:00,57.41,57.69,57.41,57.66,38227.0,54.8553,55.1228,54.8553,55.0942,38227.0
2022-09-23 15:05:00,57.66,57.85,57.62,57.79,31926.0,55.0942,55.2757,55.0559,55.2184,31926.0
2022-09-23 15:10:00,57.8,57.84,57.72,57.78,31906.0,55.2279,55.2661,55.1515,55.2088,31906.0
2022-09-23 15:15:00,57.8,58.01,57.79,57.93,107512.0,55.2279,55.4286,55.2184,55.3521,107512.0
2022-09-23 15:20:00,57.93,58.01,57.81,57.86,48572.0,55.3521,55.4286,55.2375,55.2853,48572.0
2022-09-23 15:25:00,57.87,58.01,57.83,58.01,44857.0,55.2948,55.4286,55.2566,55.4286,44857.0
2022-09-23 15:30:00,58.01,58.17,58.01,58.12,77827.0,55.4286,55.5815,55.4286,55.5337,77827.0
2022-09-23 15:35:00,58.13,58.24,58.03,58.23,45901.0,55.5432,55.6483,55.4477,55.6388,45901.0
2022-09-23 15:40:00,58.22,58.42,58.16,58.4,108172.0,55.6292,55.8203,55.5719,55.8012,108172.0
2022-09-23 15:45:00,58.4,58.43,58.29,58.3,156401.0,55.8012,55.8299,55.6961,55.7057,156401.0
2022-09-23 15:50:00,58.29,58.36,58.17,58.34,83162.0,55.6961,55.763,55.5815,55.7439,83162.0
2022-09-23 15:55:00,58.34,58.44,58.19,58.42,194576.0,55.7439,55.8394,55.6006,55.8203,194576.0
2022-09-26 09:30:00,58.35,59.21,58.22,59.21,152692.0,55.7535,56.5752,55.6292,56.5752,152692.0
2022-09-26 09:35:00,59.21,59.35,59.09,59.16,68727.0,56.5752,56.709,56.4605,56.5274,68727.0
2022-09-26 09:40:00,59.14,59.17,58.81,58.87,58881.0,56.5083,56.537,56.193,56.2503,58881.0
2022-09-26 09:45:00,58.87,59.12,58.83,59.07,72312.0,56.2503,56.4892,56.2121,56.4414,72312.0
2022-09-26 09:50:00,59.07,59.28,59.02,59.17,52418.0,56.4414,56.6421,56.3936,56.537,52418.0
2022-09-26 09:55:00,59.14,59.33,59.06,59.16,53208.0,56.5083,56.6898,56.4319,56.5274,53208.0
2022-09-26 10:00:00,59.16,59.24,58.91,59.06,85378.0,56.5274,56.6038,56.2885,56.4319,85378.0
2022-09-26 10:05:00,59.07,59.17,58.98,58.99,46679.0,56.4414,56.537,56.3554,56.365,46679.0
2022-09-26 10:10:00,59.0,59.25,58.87,59.18,16811.0,56.3745,56.6134,56.2503,56.5465,16811.0
2022-09-26 10:15:00,59.21,59.48,59.21,59.33,19000.0,56.5752,56.8332,56.5752,56.6898,19000.0
2022-09-26 10:20:00,59.33,59.41,59.28,59.4,15374.0,56.6898,56.7663,56.6421,56.7567,15374.0
2022-09-26 10:25:00,59.4,59.42,59.15,59.22,15643.0,56.7567,56.7758,56.5179,56.5847,15643.0
2022-09-26 10:30:00,59.22,59.22,58.95,58.95,36405.0,56.5847,56.5847,56.3268,56.3268,36405.0
2022-09-26 10:35:00,58.95,59.02,58.85,58.88,21281.0,56.3268,56.3936,56.2312,56.2599,21281.0
2022-09-26 10:40:00,58.92,58.92,58.71,58.83,15794.0,56.2981,56.2981,56.0974,56.2121,15794.0
2022-09-26 10:45:00,58.82,58.85,58.56,58.68,14621.0,56.2025,56.2312,55.9541,56.0688,14621.0
2022-09-26 10:50:00,58.66,58.74,58.58,58.69,19823.0,56.0497,56.1261,55.9732,56.0783,19823.0
2022-09-26 10:55:00,58.69,58.77,58.57,58.72,13833.0,56.0783,56.1548,55.9637,56.107,13833.0
2022-09-26 11:00:00,58.72,58.77,58.64,58.72,12214.0,56.107,56.1548,56.0305,56.107,12214.0
2022-09-26 11:05:00,58.71,58.71,58.37,58.37,16692.0,56.0974,56.0974,55.7726,55.7726,16692.0
2022-09-26 11:10:00,58.36,58.46,58.29,58.45,24072.0,55.763,55.8586,55.6961,55.849,24072.0
2022-09-26 11:15:00,58.47,58.48,58.3,58.34,36092.0,55.8681,55.8777,55.7057,55.7439,36092.0
2022-09-26 11:20:00,58.34,58.47,58.27,58.3,142345.0,55.7439,55.8681,55.677,55.7057,142345.0
2022-09-26 11:25:00,58.28,58.3,58.18,58.23,24076.0,55.6866,55.7057,55.591,55.6388,24076.0
2022-09-26 11:30:00,58.21,58.35,58.2,58.32,21251.0,55.6197,55.7535,55.6101,55.7248,21251.0
2022-09-26 11:35:00,58.33,58.45,58.3,58.39,16976.0,55.7343,55.849,55.7057,55.7917,16976.0
2022-09-26 11:40:00,58.41,58.51,58.25,58.25,47079.0,55.8108,55.9063,55.6579,55.6579,47079.0
2022-09-26 11:45:00,58.22,58.31,58.17,58.27,13472.0,55.6292,55.7152,55.5815,55.677,13472.0
2022-09-26 11:50:00,58.26,58.28,58.19,58.28,12465.0,55.6675,55.6866,55.6006,55.6866,12465.0
2022-09-26 11:55:00,58.28,58.35,58.24,58.27,52441.0,55.6866,55.7535,55.6483,55.677,52441.0
2022-09-26 12:00:00,58.27,58.27,58.1,58.1,22276.0,55.677,55.677,55.5146,55.5146,22276.0
2022-09-26 12:05:00,58.08,58.12,58.03,58.11,11343.0,55.4955,55.5337,55.4477,55.5241,11343.0
2022-09-26 12:10:00,58.1,58.21,58.09,58.17,15792.0,55.5146,55.6197,55.505,55.5815,15792.0
2022-09-26 12:15:00,58.16,58.25,58.14,58.2,14007.0,55.5719,55.6579,55.5528,55.6101,14007.0
2022-09-26 12:20:00,58.19,58.19,57.92,57.92,52396.0,55.6006,55.6006,55.3426,55.3426,52396.0
2022-09-26 12:25:00,57.92,57.99,57.87,57.91,22618.0,55.3426,55.4095,55.2948,55.333,22618.0
2022-09-26 12:30:00,57.89,57.91,57.77,57.8,12223.0,55.3139,55.333,55.1993,55.2279,12223.0
2022-09-26 12:35:00,57.79,57.89,57.77,57.81,123619.0,55.2184,55.3139,55.1993,55.2375,123619.0
2022-09-26 12:40:00,57.79,57.81,57.73,57.74,44462.0,55.2184,55.2375,55.161,55.1706,44462.0
2022-09-26 12:45:00,57.72,57.94,57.71,57.89,29137.0,55.1515,55.3617,55.1419,55.3139,29137.0
2022-09-26 12:50:00,57.91,57.99,57.9,57.99,38223.0,55.333,55.4095,55.3235,55.4095,38223.0
2022-09-26 12:55:00,58.01,58.08,57.97,57.98,11110.0,55.4286,55.4955,55.3904,55.3999,11110.0
2022-09-26 13:00:00,57.94,57.98,57.83,57.84,19724.0,55.3617,55.3999,55.2566,55.2661,19724.0
2022-09-26 13:05:00,57.85,57.86,57.69,57.7,10894.0,55.2757,55.2853,55.1228,55.1324,10894.0
2022-09-26 13:10:00,57.73,57.73,57.59,57.6,13235.0,55.161,55.161,55.0273,55.0368,13235.0
2022-09-26 13:15:00,57.6,57.63,57.53,57.58,9249.0,55.0368,55.0655,54.9699,55.0177,9249.0
2022-09-26 13:20:00,57.58,57.65,57.53,57.56,7200.0,55.0177,55.0846,54.9699,54.9986,7200.0
2022-09-26 13:25:00,57.57,57.61,57.46,57.59,20078.0,55.0082,55.0464,54.9031,55.0273,20078.0
2022-09-26 13:30:00,57.59,57.78,57.58,57.67,63940.0,55.0273,55.2088,55.0177,55.1037,63940.0
2022-09-26 13:35:00,57.69,57.74,57.65,57.67,8107.0,55.1228,55.1706,55.0846,55.1037,8107.0
2022-09-26 13:40:00,57.68,57.68,57.56,57.58,18590.0,55.1133,55.1133,54.9986,55.0177,18590.0
2022-09-26 13:45:00,57.59,57.74,57.59,57.67,63126.0,55.0273,55.1706,55.0273,55.1037,63126.0
2022-09-26 13:50:00,57.69,57.81,57.68,57.75,13791.0,55.1228,55.2375,55.1133,55.1802,13791.0
2022-09-26 13:55:00,57.72,57.72,57.53,57.54,20018.0,55.1515,55.1515,54.9699,54.9795,20018.0
2022-09-26 14:00:00,57.55,57.81,57.52,57.81,17916.0,54.9891,55.2375,54.9604,55.2375,17916.0
2022-09-26 14:05:00,57.8,57.89,57.76,57.88,22113.0,55.2279,55.3139,55.1897,55.3044,22113.0
2022-09-26 14:10:00,57.89,57.89,57.75,57.79,10288.0,55.3139,55.3139,55.1802,55.2184,10288.0
2022-09-26 14:15:00,57.79,57.81,57.72,57.78,35918.0,55.2184,55.2375,55.1515,55.2088,35918.0
2022-09-26 14:20:00,57.77,57.83,57.73,57.75,10489.0,55.1993,55.2566,55.161,55.1802,10489.0
2022-09-26 14:25:00,57.75,57.77,57.66,57.68,9112.0,55.1802,55.1993,55.0942,55.1133,9112.0
2022-09-26 14:30:00,57.66,57.78,57.66,57.72,8400.0,55.0942,55.2088,55.0942,55.1515,8400.0
2022-09-26 14:35:00,57.73,57.74,57.58,57.64,11377.0,55.161,55.1706,55.0177,55.075,11377.0
2022-09-26 14:40:00,57.64,57.67,57.55,57.62,8290.0,55.075,55.1037,54.9891,55.0559,8290.0
2022-09-26 14:45:00,57.63,57.95,57.61,57.91,54669.0,55.0655,55.3713,55.0464,55.333,54669.0
2022-09-26 14:50:00,57.9,57.96,57.8,57.9,26099.0,55.3235,55.3808,55.2279,55.3235,26099.0
2022-09-26 14:55:00,57.94,57.97,57.86,57.86,45605.0,55.3617,55.3904,55.2853,55.2853,45605.0
2022-09-26 15:00:00,57.87,57.96,57.81,57.83,20287.0,55.2948,55.3808,55.2375,55.2566,20287.0
2022-09-26 15:05:00,57.83,57.92,57.72,57.92,62831.0,55.2566,55.3426,55.1515,55.3426,62831.0
2022-09-26 15:10:00,57.93,57.98,57.86,57.9,23584.0,55.3521,55.3999,55.2853,55.3235,23584.0
2022-09-26 15:15:00,57.87,58.05,57.79,58.0,55661.0,55.2948,55.4668,55.2184,55.419,55661.0
2022-09-26 15:20:00,57.98,58.02,57.82,57.86,29289.0,55.3999,55.4381,55.247,55.2853,29289.0
2022-09-26 15:25:00,57.86,57.92,57.82,57.88,17402.0,55.2853,55.3426,55.247,55.3044,17402.0
2022-09-26 15:30:00,57.88,57.88,57.75,57.77,20290.0,55.3044,55.3044,55.1802,55.1993,20290.0
2022-09-26 15:35:00,57.77,57.86,57.65,57.69,37378.0,55.1993,55.2853,55.0846,55.1228,37378.0
2022-09-26 15:40:00,57.67,57.78,57.59,57.69,38817.0,55.1037,55.2088,55.0273,55.1228,38817.0
2022-09-26 15:45:00,57.69,57.8,57.66,57.73,68817.0,55.1228,55.2279,55.0942,55.161,68817.0
2022-09-26 15:50:00,57.72,57.86,57.54,57.75,131424.0,55.1515,55.2853,54.9795,55.1802,131424.0
2022-09-26 15:55:00,57.74,57.74,57.37,57.44,243909.0,55.1706,55.1706,54.8171,54.8839,243909.0
2022-09-27 09:30:00,58.31,58.67,58.15,58.6,78849.0,55.7152,56.0592,55.5624,55.9923,78849.0
2022-09-27 09:35:00,58.69,58.94,58.59,58.82,89445.0,56.0783,56.3172,55.9828,56.2025,89445.0
2022-09-27 09:40:00,58.83,58.95,58.77,58.81,108967.0,56.2121,56.3268,56.1548,56.193,108967.0
2022-09-27 09:45:00,58.79,58.95,58.43,58.47,144612.0,56.1739,56.3268,55.8299,55.8681,144612.0
2022-09-27 09:50:00,58.46,58.55,58.24,58.51,53973.0,55.8586,55.9446,55.6483,55.9063,53973.0
2022-09-27 09:55:00,58.53,58.63,58.39,58.62,30906.0,55.9254,56.021,55.7917,56.0114,30906.0
2022-09-27 10:00:00,58.64,58.77,58.2,58.36,100560.0,56.0305,56.1548,55.6101,55.763,100560.0
2022-09-27 10:05:00,58.34,58.37,58.05,58.13,116612.0,55.7439,55.7726,55.4668,55.5432,116612.0
2022-09-27 10:10:00,58.1,58.45,58.1,58.43,30398.0,55.5146,55.849,55.5146,55.8299,30398.0
2022-09-27 10:15:00,58.45,58.52,58.29,58.44,25252.0,55.849,55.9159,55.6961,55.8394,25252.0
2022-09-27 10:20:00,58.41,58.67,58.41,58.67,60944.0,55.8108,56.0592,55.8108,56.0592,60944.0
2022-09-27 10:25:00,58.71,58.78,58.48,58.5,12358.0,56.0974,56.1643,55.8777,55.8968,12358.0
2022-09-27 10:30:00,58.49,58.89,58.49,58.78,28911.0,55.8872,56.2694,55.8872,56.1643,28911.0
2022-09-27 10:35:00,58.78,58.98,58.76,58.79,45314.0,56.1643,56.3554,56.1452,56.1739,45314.0
2022-09-27 10:40:00,58.81,59.0,58.75,58.98,35569.0,56.193,56.3745,56.1357,56.3554,35569.0
2022-09-27 10:45:00,58.97,59.0,58.87,58.92,35437.0,56.3459,56.3745,56.2503,56.2981,35437.0
2022-09-27 10:50:00,58.95,58.95,58.74,58.77,24429.0,56.3268,56.3268,56.1261,56.1548,24429.0
2022-09-27 10:55:00,58.75,58.92,58.75,58.9,26124.0,56.1357,56.2981,56.1357,56.279,26124.0
2022-09-27 11:00:00,58.9,58.95,58.71,58.73,22192.0,56.279,56.3268,56.0974,56.1165,22192.0
2022-09-27 11:05:00,58.75,58.84,58.67,58.82,19338.0,56.1357,56.2216,56.0592,56.2025,19338.0
2022-09-27 11:10:00,58.83,58.84,58.57,58.57,17498.0,56.2121,56.2216,55.9637,55.9637,17498.0
2022-09-27 11:15:00,58.58,58.58,58.48,58.54,20718.0,55.9732,55.9732,55.8777,55.935,20718.0
2022-09-27 11:20:00,58.54,58.59,58.35,58.37,13139.0,55.935,55.9828,55.7535,55.7726,13139.0
2022-09-27 11:25:00,58.4,58.43,58.14,58.2,21214.0,55.8012,55.8299,55.5528,55.6101,21214.0
2022-09-27 11:30:00,58.16,58.36,58.16,58.33,12410.0,55.5719,55.763,55.5719,55.7343,12410.0
2022-09-27 11:35:00,58.32,58.32,58.24,58.24,8313.0,55.7248,55.7248,55.6483,55.6483,8313.0
2022-09-27 11:40:00,58.24,58.25,58.12,58.12,16572.0,55.6483,55.6579,55.5337,55.5337,16572.0
2022-09-27 11:45:00,58.11,58.17,57.98,58.01,12346.0,55.5241,55.5815,55.3999,55.4286,12346.0
2022-09-27 11:50:00,58.01,58.1,57.9,57.93,13538.0,55.4286,55.5146,55.3235,55.3521,13538.0
2022-09-27 11:55:00,57.93,57.96,57.82,57.83,6605.0,55.3521,55.3808,55.247,55.2566,6605.0
2022-09-27 12:00:00,57.81,57.84,57.69,57.82,12114.0,55.2375,55.2661,55.1228,55.247,12114.0
2022-09-27 12:05:00,57.82,57.82,57.65,57.67,7386.0,55.247,55.247,55.0846,55.1037,7386.0
2022-09-27 12:10:00,57.67,57.68,57.45,57.53,16191.0,55.1037,55.1133,54.8935,54.9699,16191.0
2022-09-27 12:15:00,57.51,57.51,57.34,57.34,36014.0,54.9508,54.9508,54.7884,54.7884,36014.0
2022-09-27 12:20:00,57.34,57.46,57.34,57.41,25129.0,54.7884,54.9031,54.7884,54.8553,25129.0
2022-09-27 12:25:00,57.41,57.54,57.41,57.47,22008.0,54.8553,54.9795,54.8553,54.9126,22008.0
2022-09-27 12:30:00,57.47,57.61,57.46,57.6,17843.0,54.9126,55.0464,54.9031,55.0368,17843.0
2022-09-27 12:35:00,57.6,57.63,57.45,57.52,12619.0,55.0368,55.0655,54.8935,54.9604,12619.0
2022-09-27 12:40:00,57.47,57.54,57.44,57.52,50693.0,54.9126,54.9795,54.8839,54.9604,50693.0
2022-09-27 12:45:00,57.5,57.57,57.46,57.54,7018.0,54.9413,55.0082,54.9031,54.9795,7018.0
2022-09-27 12:50:00,57.56,57.7,57.41,57.68,54488.0,54.9986,55.1324,54.8553,55.1133,54488.0
2022-09-27 12:55:00,57.67,57.71,57.63,57.67,8941.0,55.1037,55.1419,55.0655,55.1037,8941.0
2022-09-27 13:00:00,57.65,57.65,57.4,57.43,21440.0,55.0846,55.0846,54.8457,54.8744,21440.0
2022-09-27 13:05:00,57.42,57.65,57.42,57.5,74644.0,54.8648,55.0846,54.8648,54.9413,74644.0
2022-09-27 13:10:00,57.52,57.53,57.43,57.53,12747.0,54.9604,54.9699,54.8744,54.9699,12747.0
2022-09-27 13:15:00,57.54,57.61,57.51,57.58,6882.0,54.9795,55.0464,54.9508,55.0177,6882.0
2022-09-27 13:20:00,57.59,57.61,57.48,57.5,4748.0,55.0273,55.0464,54.9222,54.9413,4748.0
2022-09-27 13:25:00,57.47,57.52,57.41,57.46,17330.0,54.9126,54.9604,54.8553,54.9031,17330.0
2022-09-27 13:30:00,57.44,57.55,57.41,57.55,8431.0,54.8839,54.9891,54.8553,54.9891,8431.0
2022-09-27 13:35:00,57.55,57.56,57.46,57.47,8605.0,54.9891,54.9986,54.9031,54.9126,8605.0
2022-09-27 13:40:00,57.46,57.5,57.39,57.46,15215.0,54.9031,54.9413,54.8362,54.9031,15215.0
2022-09-27 13:45:00,57.46,57.55,57.44,57.53,27756.0,54.9031,54.9891,54.8839,54.9699,27756.0
2022-09-27 13:50:00,57.52,57.56,57.46,57.47,10423.0,54.9604,54.9986,54.9031,54.9126,10423.0
2022-09-27 13:55:00,57.47,57.52,57.4,57.51,12206.0,54.9126,54.9604,54.8457,54.9508,12206.0
2022-09-27 14:00:00,57.51,57.67,57.5,57.64,12975.0,54.9508,55.1037,54.9413,55.075,12975.0
2022-09-27 14:05:00,57.62,57.64,57.55,57.58,7293.0,55.0559,55.075,54.9891,55.0177,7293.0
2022-09-27 14:10:00,57.59,57.61,57.5,57.5,15408.0,55.0273,55.0464,54.9413,54.9413,15408.0
2022-09-27 14:15:00,57.48,57.52,57.43,57.43,13257.0,54.9222,54.9604,54.8744,54.8744,13257.0
2022-09-27 14:20:00,57.43,57.52,57.41,57.52,4928.0,54.8744,54.9604,54.8553,54.9604,4928.0
2022-09-27 14:25:00,57.52,57.59,57.51,57.58,8978.0,54.9604,55.0273,54.9508,55.0177,8978.0
2022-09-27 14:30:00,57.6,57.63,57.53,57.63,7043.0,55.0368,55.0655,54.9699,55.0655,7043.0
2022-09-27 14:35:00,57.64,57.89,57.62,57.84,17656.0,55.075,55.3139,55.0559,55.2661,17656.0
2022-09-27 14:40:00,57.85,57.99,57.85,57.87,30264.0,55.2757,55.4095,55.2757,55.2948,30264.0
2022-09-27 14:45:00,57.87,58.1,57.84,58.07,27973.0,55.2948,55.5146,55.2661,55.4859,27973.0
2022-09-27 14:50:00,58.07,58.11,58.0,58.04,30440.0,55.4859,55.5241,55.419,55.4572,30440.0
2022-09-27 14:55:00,58.05,58.13,58.02,58.09,16246.0,55.4668,55.5432,55.4381,55.505,16246.0
2022-09-27 15:00:00,58.08,58.08,57.87,58.01,26689.0,55.4955,55.4955,55.2948,55.4286,26689.0
2022-09-27 15:05:00,58.02,58.05,57.93,58.01,29167.0,55.4381,55.4668,55.3521,55.4286,29167.0
2022-09-27 15:10:00,58.0,58.06,57.97,58.04,32557.0,55.419,55.4764,55.3904,55.4572,32557.0
2022-09-27 15:15:00,58.02,58.07,57.87,58.07,58361.0,55.4381,55.4859,55.2948,55.4859,58361.0
2022-09-27 15:20:00,58.06,58.11,57.99,58.05,46336.0,55.4764,55.5241,55.4095,55.4668,46336.0
2022-09-27 15:25:00,58.06,58.07,57.92,57.98,36809.0,55.4764,55.4859,55.3426,55.3999,36809.0
2022-09-27 15:30:00,57.98,58.0,57.83,57.89,64165.0,55.3999,55.419,55.2566,55.3139,64165.0
2022-09-27 15:35:00,57.9,58.01,57.86,57.9,22889.0,55.3235,55.4286,55.2853,55.3235,22889.0
2022-09-27 15:40:00,57.9,58.06,57.88,58.01,95384.0,55.3235,55.4764,55.3044,55.4286,95384.0
2022-09-27 15:45:00,58.0,58.01,57.83,57.94,78695.0,55.419,55.4286,55.2566,55.3617,78695.0
2022-09-27 15:50:00,57.94,58.12,57.92,58.12,161918.0,55.3617,55.5337,55.3426,55.5337,161918.0
2022-09-27 15:55:00,58.12,58.16,58.03,58.08,563370.0,55.5337,55.5719,55.4477,55.4955,563370.0
2022-09-28 09:30:00,58.29,58.51,58.21,58.38,69058.0,55.6961,55.9063,55.6197,55.7821,69058.0
2022-09-28 09:35:00,58.36,58.5,58.26,58.43,55266.0,55.763,55.8968,55.6675,55.8299,55266.0
2022-09-28 09:40:00,58.43,58.69,58.38,58.69,131246.0,55.8299,56.0783,55.7821,56.0783,131246.0
2022-09-28 09:45:00,58.67,58.68,58.45,58.54,94523.0,56.0592,56.0688,55.849,55.935,94523.0
2022-09-28 09:50:00,58.55,58.98,58.51,58.88,111435.0,55.9446,56.3554,55.9063,56.2599,111435.0
2022-09-28 09:55:00,58.89,59.17,58.89,59.08,126300.0,56.2694,56.537,56.2694,56.451,126300.0
2022-09-28 10:00:00,59.09,59.25,58.94,58.99,115480.0,56.4605,56.6134,56.3172,56.365,115480.0
2022-09-28 10:05:00,59.02,59.12,58.83,58.83,90909.0,56.3936,56.4892,56.2121,56.2121,90909.0
2022-09-28 10:10:00,58.81,59.11,58.81,59.05,44532.0,56.193,56.4796,56.193,56.4223,44532.0
2022-09-28 10:15:00,59.06,59.15,58.88,59.12,55503.0,56.4319,56.5179,56.2599,56.4892,55503.0
2022-09-28 10:20:00,59.11,59.35,59.09,59.34,100738.0,56.4796,56.709,56.4605,56.6994,100738.0
2022-09-28 10:25:00,59.35,59.48,59.29,59.46,196355.0,56.709,56.8332,56.6516,56.8141,196355.0
2022-09-28 10:30:00,59.46,59.52,59.32,59.52,45033.0,56.8141,56.8714,56.6803,56.8714,45033.0
2022-09-28 10:35:00,59.51,59.63,59.41,59.44,67314.0,56.8618,56.9765,56.7663,56.7949,67314.0
2022-09-28 10:40:00,59.44,59.65,59.41,59.62,63588.0,56.7949,56.9956,56.7663,56.9669,63588.0
2022-09-28 10:45:00,59.62,59.77,59.6,59.72,163642.0,56.9669,57.1103,56.9478,57.0625,163642.0
2022-09-28 10:50:00,59.72,59.78,59.62,59.74,205622.0,57.0625,57.1198,56.9669,57.0816,205622.0
2022-09-28 10:55:00,59.74,59.74,59.5,59.51,45157.0,57.0816,57.0816,56.8523,56.8618,45157.0
2022-09-28 11:00:00,59.5,59.64,59.41,59.56,33056.0,56.8523,56.986,56.7663,56.9096,33056.0
2022-09-28 11:05:00,59.54,59.59,59.48,59.5,29666.0,56.8905,56.9383,56.8332,56.8523,29666.0
2022-09-28 11:10:00,59.48,59.72,59.48,59.63,24981.0,56.8332,57.0625,56.8332,56.9765,24981.0
2022-09-28 11:15:00,59.62,59.73,59.6,59.69,49915.0,56.9669,57.072,56.9478,57.0338,49915.0
2022-09-28 11:20:00,59.7,59.9,59.7,59.79,167241.0,57.0434,57.2345,57.0434,57.1294,167241.0
2022-09-28 11:25:00,59.8,59.84,59.64,59.66,47425.0,57.1389,57.1771,56.986,57.0052,47425.0
2022-09-28 11:30:00,59.67,59.67,59.48,59.58,50132.0,57.0147,57.0147,56.8332,56.9287,50132.0
2022-09-28 11:35:00,59.58,59.63,59.5,59.53,32099.0,56.9287,56.9765,56.8523,56.8809,32099.0
2022-09-28 11:40:00,59.53,59.61,59.5,59.61,18566.0,56.8809,56.9574,56.8523,56.9574,18566.0
2022-09-28 11:45:00,59.62,59.73,59.56,59.57,281665.0,56.9669,57.072,56.9096,56.9192,281665.0
2022-09-28 11:50:00,59.58,59.67,59.54,59.65,209061.0,56.9287,57.0147,56.8905,56.9956,209061.0
2022-09-28 11:55:00,59.64,59.74,59.64,59.69,60117.0,56.986,57.0816,56.986,57.0338,60117.0
2022-09-28 12:00:00,59.69,59.76,59.64,59.75,97364.0,57.0338,57.1007,56.986,57.0912,97364.0
2022-09-28 12:05:00,59.76,59.81,59.7,59.75,136134.0,57.1007,57.1485,57.0434,57.0912,136134.0
2022-09-28 12:10:00,59.75,59.83,59.75,59.83,23646.0,57.0912,57.1676,57.0912,57.1676,23646.0
2022-09-28 12:15:00,59.81,59.9,59.77,59.9,46233.0,57.1485,57.2345,57.1103,57.2345,46233.0
2022-09-28 12:20:00,59.91,59.93,59.76,59.76,63315.0,57.244,57.2631,57.1007,57.1007,63315.0
2022-09-28 12:25:00,59.77,59.78,59.64,59.64,17382.0,57.1103,57.1198,56.986,56.986,17382.0
2022-09-28 12:30:00,59.64,59.66,59.56,59.63,25826.0,56.986,57.0052,56.9096,56.9765,25826.0
2022-09-28 12:35:00,59.62,59.63,59.5,59.52,22575.0,56.9669,56.9765,56.8523,56.8714,22575.0
2022-09-28 12:40:00,59.52,59.65,59.5,59.64,12683.0,56.8714,56.9956,56.8523,56.986,12683.0
2022-09-28 12:45:00,59.65,59.67,59.55,59.57,19248.0,56.9956,57.0147,56.9001,56.9192,19248.0
2022-09-28 12:50:00,59.56,59.56,59.45,59.51,23087.0,56.9096,56.9096,56.8045,56.8618,23087.0
2022-09-28 12:55:00,59.5,59.57,59.48,59.57,49390.0,56.8523,56.9192,56.8332,56.9192,49390.0
2022-09-28 13:00:00,59.57,59.58,59.47,59.58,51710.0,56.9192,56.9287,56.8236,56.9287,51710.0
2022-09-28 13:05:00,59.59,59.8,59.58,59.78,26888.0,56.9383,57.1389,56.9287,57.1198,26888.0
2022-09-28 13:10:00,59.78,59.78,59.67,59.68,16331.0,57.1198,57.1198,57.0147,57.0243,16331.0
2022-09-28 13:15:00,59.7,59.83,59.7,59.83,28064.0,57.0434,57.1676,57.0434,57.1676,28064.0
2022-09-28 13:20:00,59.83,59.88,59.79,59.81,94465.0,57.1676,57.2154,57.1294,57.1485,94465.0
2022-09-28 13:25:00,59.82,59.82,59.71,59.73,43267.0,57.158,57.158,57.0529,57.072,43267.0
2022-09-28 13:30:00,59.74,59.78,59.69,59.77,12436.0,57.0816,57.1198,57.0338,57.1103,12436.0
2022-09-28 13:35:00,59.78,59.8,59.69,59.76,30316.0,57.1198,57.1389,57.0338,57.1007,30316.0
2022-09-28 13:40:00,59.76,59.81,59.71,59.71,40211.0,57.1007,57.1485,57.0529,57.0529,40211.0
2022-09-28 13:45:00,59.71,59.71,59.55,59.6,38885.0,57.0529,57.0529,56.9001,56.9478,38885.0
2022-09-28 13:50:00,59.59,59.61,59.53,59.6,19439.0,56.9383,56.9574,56.8809,56.9478,19439.0
2022-09-28 13:55:00,59.61,59.65,59.57,59.62,18192.0,56.9574,56.9956,56.9192,56.9669,18192.0
2022-09-28 14:00:00,59.62,59.71,59.62,59.7,41103.0,56.9669,57.0529,56.9669,57.0434,41103.0
2022-09-28 14:05:00,59.71,59.77,59.7,59.77,17617.0,57.0529,57.1103,57.0434,57.1103,17617.0
2022-09-28 14:10:00,59.77,59.81,59.76,59.78,12226.0,57.1103,57.1485,57.1007,57.1198,12226.0
2022-09-28 14:15:00,59.77,59.8,59.7,59.75,15909.0,57.1103,57.1389,57.0434,57.0912,15909.0
2022-09-28 14:20:00,59.74,59.75,59.71,59.74,9767.0,57.0816,57.0912,57.0529,57.0816,9767.0
2022-09-28 14:25:00,59.75,59.8,59.71,59.77,17750.0,57.0912,57.1389,57.0529,57.1103,17750.0
2022-09-28 14:30:00,59.78,59.86,59.78,59.84,15268.0,57.1198,57.1963,57.1198,57.1771,15268.0
2022-09-28 14:35:00,59.87,59.87,59.83,59.85,25675.0,57.2058,57.2058,57.1676,57.1867,25675.0
2022-09-28 14:40:00,59.85,59.85,59.69,59.75,30820.0,57.1867,57.1867,57.0338,57.0912,30820.0
2022-09-28 14:45:00,59.75,59.78,59.71,59.76,16646.0,57.0912,57.1198,57.0529,57.1007,16646.0
2022-09-28 14:50:00,59.76,59.88,59.76,59.86,15658.0,57.1007,57.2154,57.1007,57.1963,15658.0
2022-09-28 14:55:00,59.85,59.88,59.83,59.86,15589.0,57.1867,57.2154,57.1676,57.1963,15589.0
2022-09-28 15:00:00,59.85,60.04,59.85,60.03,58713.0,57.1867,57.3682,57.1867,57.3587,58713.0
2022-09-28 15:05:00,60.03,60.1,60.01,60.03,49713.0,57.3587,57.4256,57.3396,57.3587,49713.0
2022-09-28 15:10:00,60.03,60.09,60.0,60.05,50192.0,57.3587,57.416,57.33,57.3778,50192.0
2022-09-28 15:15:00,60.05,60.11,60.0,60.02,78152.0,57.3778,57.4351,57.33,57.3491,78152.0
2022-09-28 15:20:00,60.02,60.13,60.0,60.1,23506.0,57.3491,57.4542,57.33,57.4256,23506.0
2022-09-28 15:25:00,60.1,60.16,60.09,60.11,25280.0,57.4256,57.4829,57.416,57.4351,25280.0
2022-09-28 15:30:00,60.12,60.27,60.12,60.27,99027.0,57.4447,57.588,57.4447,57.588,99027.0
2022-09-28 15:35:00,60.26,60.32,60.23,60.26,99315.0,57.5785,57.6358,57.5498,57.5785,99315.0
2022-09-28 15:40:00,60.27,60.37,60.26,60.33,142999.0,57.588,57.6836,57.5785,57.6453,142999.0
2022-09-28 15:45:00,60.33,60.46,60.32,60.41,169825.0,57.6453,57.7696,57.6358,57.7218,169825.0
2022-09-28 15:50:00,60.4,60.41,60.28,60.3,155142.0,57.7122,57.7218,57.5976,57.6167,155142.0
2022-09-28 15:55:00,60.3,60.31,60.07,60.08,395793.0,57.6167,57.6262,57.3969,57.4065,395793.0
2022-09-29 09:30:00,58.84,58.91,58.0,58.06,233174.0,56.2216,56.2885,55.419,55.4764,233174.0
2022-09-29 09:35:00,58.0,58.02,57.67,57.78,136456.0,55.419,55.4381,55.1037,55.2088,136456.0
2022-09-29 09:40:00,57.76,57.81,57.5,57.54,133827.0,55.1897,55.2375,54.9413,54.9795,133827.0
2022-09-29 09:45:00,57.55,57.72,57.47,57.58,90974.0,54.9891,55.1515,54.9126,55.0177,90974.0
2022-09-29 09:50:00,57.58,57.67,57.48,57.63,94604.0,55.0177,55.1037,54.9222,55.0655,94604.0
2022-09-29 09:55:00,57.62,57.7,57.44,57.44,89742.0,55.0559,55.1324,54.8839,54.8839,89742.0
2022-09-29 10:00:00,57.45,57.55,57.33,57.36,123441.0,54.8935,54.9891,54.7788,54.8075,123441.0
2022-09-29 10:05:00,57.37,57.48,57.31,57.36,42878.0,54.8171,54.9222,54.7597,54.8075,42878.0
2022-09-29 10:10:00,57.37,57.38,57.18,57.27,153411.0,54.8171,54.8266,54.6355,54.7215,153411.0
2022-09-29 10:15:00,57.28,57.45,57.17,57.43,87764.0,54.7311,54.8935,54.626,54.8744,87764.0
2022-09-29 10:20:00,57.42,57.62,57.38,57.44,78855.0,54.8648,55.0559,54.8266,54.8839,78855.0
2022-09-29 10:25:00,57.46,57.53,57.33,57.47,62956.0,54.9031,54.9699,54.7788,54.9126,62956.0
2022-09-29 10:30:00,57.46,57.46,57.27,57.29,70628.0,54.9031,54.9031,54.7215,54.7406,70628.0
2022-09-29 10:35:00,57.28,57.33,57.18,57.25,191299.0,54.7311,54.7788,54.6355,54.7024,191299.0
2022-09-29 10:40:00,57.24,57.4,57.22,57.33,53535.0,54.6928,54.8457,54.6737,54.7788,53535.0
2022-09-29 10:45:00,57.34,57.49,57.28,57.34,21677.0,54.7884,54.9317,54.7311,54.7884,21677.0
2022-09-29 10:50:00,57.34,57.42,57.24,57.38,49816.0,54.7884,54.8648,54.6928,54.8266,49816.0
2022-09-29 10:55:00,57.4,57.48,57.34,57.39,57364.0,54.8457,54.9222,54.7884,54.8362,57364.0
2022-09-29 11:00:00,57.36,57.53,57.35,57.36,21101.0,54.8075,54.9699,54.798,54.8075,21101.0
2022-09-29 11:05:00,57.35,57.66,57.31,57.65,77952.0,54.798,55.0942,54.7597,55.0846,77952.0
2022-09-29 11:10:00,57.66,57.7,57.48,57.55,70984.0,55.0942,55.1324,54.9222,54.9891,70984.0
2022-09-29 11:15:00,57.54,57.61,57.43,57.52,86726.0,54.9795,55.0464,54.8744,54.9604,86726.0
2022-09-29 11:20:00,57.51,57.51,57.38,57.41,42511.0,54.9508,54.9508,54.8266,54.8553,42511.0
2022-09-29 11:25:00,57.41,57.5,57.38,57.48,33021.0,54.8553,54.9413,54.8266,54.9222,33021.0
2022-09-29 11:30:00,57.48,57.54,57.39,57.48,49017.0,54.9222,54.9795,54.8362,54.9222,49017.0
2022-09-29 11:35:00,57.47,57.56,57.41,57.51,48268.0,54.9126,54.9986,54.8553,54.9508,48268.0
2022-09-29 11:40:00,57.51,57.54,57.42,57.46,45208.0,54.9508,54.9795,54.8648,54.9031,45208.0
2022-09-29 11:45:00,57.45,57.54,57.43,57.48,31011.0,54.8935,54.9795,54.8744,54.9222,31011.0
2022-09-29 11:50:00,57.48,57.76,57.45,57.74,45726.0,54.9222,55.1897,54.8935,55.1706,45726.0
2022-09-29 11:55:00,57.75,57.79,57.69,57.71,63448.0,55.1802,55.2184,55.1228,55.1419,63448.0
2022-09-29 12:00:00,57.7,57.7,57.57,57.66,40349.0,55.1324,55.1324,55.0082,55.0942,40349.0
2022-09-29 12:05:00,57.66,57.72,57.57,57.59,13440.0,55.0942,55.1515,55.0082,55.0273,13440.0
2022-09-29 12:10:00,57.61,57.62,57.49,57.5,22988.0,55.0464,55.0559,54.9317,54.9413,22988.0
2022-09-29 12:15:00,57.5,57.51,57.32,57.32,55609.0,54.9413,54.9508,54.7693,54.7693,55609.0
2022-09-29 12:20:00,57.33,57.33,57.22,57.27,42259.0,54.7788,54.7788,54.6737,54.7215,42259.0
2022-09-29 12:25:00,57.27,57.36,57.25,57.32,53229.0,54.7215,54.8075,54.7024,54.7693,53229.0
2022-09-29 12:30:00,57.32,57.46,57.32,57.46,16770.0,54.7693,54.9031,54.7693,54.9031,16770.0
2022-09-29 12:35:00,57.46,57.48,57.37,57.45,32265.0,54.9031,54.9222,54.8171,54.8935,32265.0
2022-09-29 12:40:00,57.45,57.46,57.36,57.42,15684.0,54.8935,54.9031,54.8075,54.8648,15684.0
2022-09-29 12:45:00,57.43,57.45,57.32,57.35,16736.0,54.8744,54.8935,54.7693,54.798,16736.0
2022-09-29 12:50:00,57.34,57.37,57.27,57.33,14403.0,54.7884,54.8171,54.7215,54.7788,14403.0
2022-09-29 12:55:00,57.34,57.36,57.23,57.27,38534.0,54.7884,54.8075,54.6833,54.7215,38534.0
2022-09-29 13:00:00,57.26,57.26,57.14,57.18,31558.0,54.712,54.712,54.5973,54.6355,31558.0
2022-09-29 13:05:00,57.18,57.18,57.07,57.07,150988.0,54.6355,54.6355,54.5304,54.5304,150988.0
2022-09-29 13:10:00,57.06,57.23,57.06,57.21,17342.0,54.5209,54.6833,54.5209,54.6642,17342.0
2022-09-29 13:15:00,57.2,57.23,57.13,57.13,27998.0,54.6546,54.6833,54.5877,54.5877,27998.0
2022-09-29 13:20:00,57.13,57.13,57.07,57.09,15007.0,54.5877,54.5877,54.5304,54.5495,15007.0
2022-09-29 13:25:00,57.1,57.19,57.06,57.16,23816.0,54.5591,54.6451,54.5209,54.6164,23816.0
2022-09-29 13:30:00,57.16,57.3,57.1,57.3,15392.0,54.6164,54.7502,54.5591,54.7502,15392.0
2022-09-29 13:35:00,57.29,57.29,57.22,57.25,46612.0,54.7406,54.7406,54.6737,54.7024,46612.0
2022-09-29 13:40:00,57.26,57.27,57.13,57.15,14133.0,54.712,54.7215,54.5877,54.6069,14133.0
2022-09-29 13:45:00,57.15,57.17,57.11,57.11,17533.0,54.6069,54.626,54.5686,54.5686,17533.0
2022-09-29 13:50:00,57.13,57.14,57.03,57.05,74195.0,54.5877,54.5973,54.4922,54.5113,74195.0
2022-09-29 13:55:00,57.05,57.06,56.84,56.87,191763.0,54.5113,54.5209,54.3106,54.3393,191763.0
2022-09-29 14:00:00,56.86,56.91,56.79,56.84,77634.0,54.3298,54.3775,54.2629,54.3106,77634.0
2022-09-29 14:05:00,56.84,56.97,56.84,56.93,43032.0,54.3106,54.4349,54.3106,54.3966,43032.0
2022-09-29 14:10:00,56.94,56.99,56.91,56.97,28724.0,54.4062,54.454,54.3775,54.4349,28724.0
2022-09-29 14:15:00,56.97,56.98,56.83,56.84,34857.0,54.4349,54.4444,54.3011,54.3106,34857.0
2022-09-29 14:20:00,56.84,56.94,56.83,56.89,26193.0,54.3106,54.4062,54.3011,54.3584,26193.0
2022-09-29 14:25:00,56.89,57.05,56.89,57.0,19800.0,54.3584,54.5113,54.3584,54.4635,19800.0
2022-09-29 14:30:00,57.0,57.07,56.95,56.95,15106.0,54.4635,54.5304,54.4158,54.4158,15106.0
2022-09-29 14:35:00,56.94,57.13,56.94,57.07,23173.0,54.4062,54.5877,54.4062,54.5304,23173.0
2022-09-29 14:40:00,57.06,57.09,56.95,56.96,23215.0,54.5209,54.5495,54.4158,54.4253,23215.0
2022-09-29 14:45:00,56.96,57.02,56.93,56.95,45615.0,54.4253,54.4826,54.3966,54.4158,45615.0
2022-09-29 14:50:00,56.94,56.95,56.85,56.87,48309.0,54.4062,54.4158,54.3202,54.3393,48309.0
2022-09-29 14:55:00,56.87,56.93,56.83,56.83,21300.0,54.3393,54.3966,54.3011,54.3011,21300.0
2022-09-29 15:00:00,56.83,56.97,56.83,56.92,19999.0,54.3011,54.4349,54.3011,54.3871,19999.0
2022-09-29 15:05:00,56.92,56.98,56.91,56.91,15160.0,54.3871,54.4444,54.3775,54.3775,15160.0
2022-09-29 15:10:00,56.9,57.07,56.87,57.05,38601.0,54.368,54.5304,54.3393,54.5113,38601.0
2022-09-29 15:15:00,57.05,57.16,57.03,57.15,39201.0,54.5113,54.6164,54.4922,54.6069,39201.0
2022-09-29 15:20:00,57.14,57.19,57.1,57.16,58900.0,54.5973,54.6451,54.5591,54.6164,58900.0
2022-09-29 15:25:00,57.15,57.15,57.01,57.05,30155.0,54.6069,54.6069,54.4731,54.5113,30155.0
2022-09-29 15:30:00,57.05,57.26,57.03,57.26,131149.0,54.5113,54.712,54.4922,54.712,131149.0
2022-09-29 15:35:00,57.26,57.37,57.19,57.26,142077.0,54.712,54.8171,54.6451,54.712,142077.0
2022-09-29 15:40:00,57.26,57.28,57.1,57.16,158877.0,54.712,54.7311,54.5591,54.6164,158877.0
2022-09-29 15:45:00,57.16,57.2,57.1,57.14,110415.0,54.6164,54.6546,54.5591,54.5973,110415.0
2022-09-29 15:50:00,57.14,57.23,57.13,57.22,293300.0,54.5973,54.6833,54.5877,54.6737,293300.0
2022-09-29 15:55:00,57.22,57.32,57.16,57.31,191406.0,54.6737,54.7693,54.6164,54.7597,191406.0
2022-09-30 09:30:00,56.59,56.59,55.61,55.64,560066.0,54.0718,54.0718,53.1354,53.164,560066.0
2022-09-30 09:35:00,55.65,55.78,55.32,55.52,524698.0,53.1736,53.2978,52.8583,53.0494,524698.0
2022-09-30 09:40:00,55.52,55.99,55.33,55.81,269905.0,53.0494,53.4985,52.8678,53.3265,269905.0
2022-09-30 09:45:00,55.81,56.08,55.79,56.04,114623.0,53.3265,53.5845,53.3074,53.5462,114623.0
2022-09-30 09:50:00,56.03,56.62,56.02,56.59,187034.0,53.5367,54.1004,53.5271,54.0718,187034.0
2022-09-30 09:55:00,56.59,56.91,56.57,56.76,110473.0,54.0718,54.3775,54.0527,54.2342,110473.0
2022-09-30 10:00:00,56.8,56.88,56.59,56.84,96157.0,54.2724,54.3489,54.0718,54.3106,96157.0
2022-09-30 10:05:00,56.85,56.99,56.78,56.98,124344.0,54.3202,54.454,54.2533,54.4444,124344.0
2022-09-30 10:10:00,56.98,57.1,56.81,56.96,230366.0,54.4444,54.5591,54.282,54.4253,230366.0
2022-09-30 10:15:00,56.95,57.21,56.84,57.15,218424.0,54.4158,54.6642,54.3106,54.6069,218424.0
2022-09-30 10:20:00,57.14,57.17,57.0,57.08,137578.0,54.5973,54.626,54.4635,54.54,137578.0
2022-09-30 10:25:00,57.09,57.29,57.04,57.28,115122.0,54.5495,54.7406,54.5017,54.7311,115122.0
2022-09-30 10:30:00,57.28,57.66,57.27,57.66,222420.0,54.7311,55.0942,54.7215,55.0942,222420.0
2022-09-30 10:35:00,57.67,57.95,57.6,57.65,423382.0,55.1037,55.3713,55.0368,55.0846,423382.0
2022-09-30 10:40:00,57.65,57.65,57.47,57.59,58366.0,55.0846,55.0846,54.9126,55.0273,58366.0
2022-09-30 10:45:00,57.57,57.61,57.37,57.6,93023.0,55.0082,55.0464,54.8171,55.0368,93023.0
2022-09-30 10:50:00,57.6,57.72,57.52,57.67,108445.0,55.0368,55.1515,54.9604,55.1037,108445.0
2022-09-30 10:55:00,57.66,57.78,57.59,57.77,60413.0,55.0942,55.2088,55.0273,55.1993,60413.0
2022-09-30 11:00:00,57.78,57.82,57.56,57.7,65751.0,55.2088,55.247,54.9986,55.1324,65751.0
2022-09-30 11:05:00,57.7,57.91,57.7,57.83,91401.0,55.1324,55.333,55.1324,55.2566,91401.0
2022-09-30 11:10:00,57.84,57.94,57.77,57.88,45680.0,55.2661,55.3617,55.1993,55.3044,45680.0
2022-09-30 11:15:00,57.88,57.97,57.84,57.88,45784.0,55.3044,55.3904,55.2661,55.3044,45784.0
2022-09-30 11:20:00,57.88,57.96,57.75,57.83,32416.0,55.3044,55.3808,55.1802,55.2566,32416.0
2022-09-30 11:25:00,57.84,57.91,57.8,57.8,31959.0,55.2661,55.333,55.2279,55.2279,31959.0
2022-09-30 11:30:00,57.82,57.88,57.71,57.74,31126.0,55.247,55.3044,55.1419,55.1706,31126.0
2022-09-30 11:35:00,57.74,57.74,57.55,57.58,66343.0,55.1706,55.1706,54.9891,55.0177,66343.0
2022-09-30 11:40:00,57.58,57.63,57.42,57.49,80278.0,55.0177,55.0655,54.8648,54.9317,80278.0
2022-09-30 11:45:00,57.48,57.66,57.47,57.59,38285.0,54.9222,55.0942,54.9126,55.0273,38285.0
2022-09-30 11:50:00,57.58,57.64,57.52,57.54,17251.0,55.0177,55.075,54.9604,54.9795,17251.0
2022-09-30 11:55:00,57.51,57.54,57.43,57.48,10690.0,54.9508,54.9795,54.8744,54.9222,10690.0
2022-09-30 12:00:00,57.47,57.47,57.29,57.36,50109.0,54.9126,54.9126,54.7406,54.8075,50109.0
2022-09-30 12:05:00,57.37,57.41,57.28,57.29,41607.0,54.8171,54.8553,54.7311,54.7406,41607.0
2022-09-30 12:10:00,57.27,57.43,57.26,57.43,30140.0,54.7215,54.8744,54.712,54.8744,30140.0
2022-09-30 12:15:00,57.42,57.5,57.42,57.45,15643.0,54.8648,54.9413,54.8648,54.8935,15643.0
2022-09-30 12:20:00,57.43,57.43,57.25,57.38,16896.0,54.8744,54.8744,54.7024,54.8266,16896.0
2022-09-30 12:25:00,57.35,57.43,57.32,57.36,12250.0,54.798,54.8744,54.7693,54.8075,12250.0
2022-09-30 12:30:00,57.36,57.41,57.32,57.41,15368.0,54.8075,54.8553,54.7693,54.8553,15368.0
2022-09-30 12:35:00,57.41,57.63,57.39,57.62,13775.0,54.8553,55.0655,54.8362,55.0559,13775.0
2022-09-30 12:40:00,57.61,57.63,57.54,57.63,12920.0,55.0464,55.0655,54.9795,55.0655,12920.0
2022-09-30 12:45:00,57.64,57.68,57.61,57.65,24163.0,55.075,55.1133,55.0464,55.0846,24163.0
2022-09-30 12:50:00,57.66,57.7,57.6,57.61,45130.0,55.0942,55.1324,55.0368,55.0464,45130.0
2022-09-30 12:55:00,57.6,57.63,57.55,57.61,36448.0,55.0368,55.0655,54.9891,55.0464,36448.0
2022-09-30 13:00:00,57.61,57.63,57.51,57.56,11255.0,55.0464,55.0655,54.9508,54.9986,11255.0
2022-09-30 13:05:00,57.55,57.66,57.54,57.61,13540.0,54.9891,55.0942,54.9795,55.0464,13540.0
2022-09-30 13:10:00,57.62,57.7,57.57,57.6,38002.0,55.0559,55.1324,55.0082,55.0368,38002.0
2022-09-30 13:15:00,57.6,57.65,57.53,57.55,12836.0,55.0368,55.0846,54.9699,54.9891,12836.0
2022-09-30 13:20:00,57.56,57.66,57.56,57.63,13715.0,54.9986,55.0942,54.9986,55.0655,13715.0
2022-09-30 13:25:00,57.63,57.79,57.58,57.75,48935.0,55.0655,55.2184,55.0177,55.1802,48935.0
2022-09-30 13:30:00,57.76,57.78,57.57,57.57,34862.0,55.1897,55.2088,55.0082,55.0082,34862.0
2022-09-30 13:35:00,57.57,57.57,57.38,57.41,34391.0,55.0082,55.0082,54.8266,54.8553,34391.0
2022-09-30 13:40:00,57.4,57.41,57.21,57.25,138224.0,54.8457,54.8553,54.6642,54.7024,138224.0
2022-09-30 13:45:00,57.24,57.31,57.23,57.28,17970.0,54.6928,54.7597,54.6833,54.7311,17970.0
2022-09-30 13:50:00,57.28,57.31,57.2,57.23,47019.0,54.7311,54.7597,54.6546,54.6833,47019.0
2022-09-30 13:55:00,57.24,57.33,57.21,57.21,14285.0,54.6928,54.7788,54.6642,54.6642,14285.0
2022-09-30 14:00:00,57.22,57.27,57.17,57.18,19359.0,54.6737,54.7215,54.626,54.6355,19359.0
2022-09-30 14:05:00,57.18,57.26,57.13,57.24,23507.0,54.6355,54.712,54.5877,54.6928,23507.0
2022-09-30 14:10:00,57.24,57.37,57.24,57.3,16770.0,54.6928,54.8171,54.6928,54.7502,16770.0
2022-09-30 14:15:00,57.3,57.4,57.28,57.32,24097.0,54.7502,54.8457,54.7311,54.7693,24097.0
2022-09-30 14:20:00,57.32,57.38,57.25,57.3,14615.0,54.7693,54.8266,54.7024,54.7502,14615.0
2022-09-30 14:25:00,57.28,57.28,57.12,57.2,96809.0,54.7311,54.7311,54.5782,54.6546,96809.0
2022-09-30 14:30:00,57.2,57.25,57.12,57.2,35930.0,54.6546,54.7024,54.5782,54.6546,35930.0
2022-09-30 14:35:00,57.2,57.2,57.03,57.08,47658.0,54.6546,54.6546,54.4922,54.54,47658.0
2022-09-30 14:40:00,57.08,57.08,56.94,56.98,64824.0,54.54,54.54,54.4062,54.4444,64824.0
2022-09-30 14:45:00,56.97,57.01,56.82,56.89,89823.0,54.4349,54.4731,54.2915,54.3584,89823.0
2022-09-30 14:50:00,56.92,56.96,56.86,56.92,36955.0,54.3871,54.4253,54.3298,54.3871,36955.0
2022-09-30 14:55:00,56.91,56.91,56.78,56.8,30292.0,54.3775,54.3775,54.2533,54.2724,30292.0
2022-09-30 15:00:00,56.8,57.07,56.78,56.93,35021.0,54.2724,54.5304,54.2533,54.3966,35021.0
2022-09-30 15:05:00,56.94,57.04,56.9,56.93,55724.0,54.4062,54.5017,54.368,54.3966,55724.0
2022-09-30 15:10:00,56.91,56.99,56.8,56.82,46227.0,54.3775,54.454,54.2724,54.2915,46227.0
2022-09-30 15:15:00,56.81,56.84,56.73,56.82,240395.0,54.282,54.3106,54.2055,54.2915,240395.0
2022-09-30 15:20:00,56.82,56.86,56.73,56.82,54170.0,54.2915,54.3298,54.2055,54.2915,54170.0
2022-09-30 15:25:00,56.82,56.89,56.64,56.87,134746.0,54.2915,54.3584,54.1195,54.3393,134746.0
2022-09-30 15:30:00,56.86,56.96,56.71,56.74,86174.0,54.3298,54.4253,54.1864,54.2151,86174.0
2022-09-30 15:35:00,56.74,56.78,56.63,56.68,91607.0,54.2151,54.2533,54.11,54.1578,91607.0
2022-09-30 15:40:00,56.67,56.79,56.66,56.78,64051.0,54.1482,54.2629,54.1387,54.2533,64051.0
2022-09-30 15:45:00,56.8,56.84,56.74,56.76,73391.0,54.2724,54.3106,54.2151,54.2342,73391.0
2022-09-30 15:50:00,56.74,56.75,56.59,56.62,119231.0,54.2151,54.2247,54.0718,54.1004,119231.0
2022-09-30 15:55:00,56.6,56.64,56.38,56.46,401761.0,54.0813,54.1195,53.8711,53.9476,401761.0
2022-10-03 09:30:00,57.19,57.27,56.4,56.56,170675.0,54.6451,54.7215,53.8902,54.0431,170675.0
2022-10-03 09:35:00,56.49,56.59,56.24,56.28,173380.0,53.9762,54.0718,53.7373,53.7756,173380.0
2022-10-03 09:40:00,56.27,56.74,56.18,56.72,287472.0,53.766,54.2151,53.68,54.196,287472.0
2022-10-03 09:45:00,56.71,57.11,56.66,56.99,130664.0,54.1864,54.5686,54.1387,54.454,130664.0
2022-10-03 09:50:00,57.02,57.06,56.58,56.66,120575.0,54.4826,54.5209,54.0622,54.1387,120575.0
2022-10-03 09:55:00,56.65,56.66,56.31,56.46,50007.0,54.1291,54.1387,53.8042,53.9476,50007.0
2022-10-03 10:00:00,56.46,57.17,56.46,57.13,146983.0,53.9476,54.626,53.9476,54.5877,146983.0
2022-10-03 10:05:00,57.14,57.42,57.14,57.16,67809.0,54.5973,54.8648,54.5973,54.6164,67809.0
2022-10-03 10:10:00,57.15,57.34,57.14,57.2,51144.0,54.6069,54.7884,54.5973,54.6546,51144.0
2022-10-03 10:15:00,57.2,57.26,57.04,57.14,105700.0,54.6546,54.712,54.5017,54.5973,105700.0
2022-10-03 10:20:00,57.13,57.49,57.06,57.49,54671.0,54.5877,54.9317,54.5209,54.9317,54671.0
2022-10-03 10:25:00,57.49,57.72,57.4,57.65,90092.0,54.9317,55.1515,54.8457,55.0846,90092.0
2022-10-03 10:30:00,57.69,57.79,57.63,57.73,34624.0,55.1228,55.2184,55.0655,55.161,34624.0
2022-10-03 10:35:00,57.74,57.89,57.59,57.7,97699.0,55.1706,55.3139,55.0273,55.1324,97699.0
2022-10-03 10:40:00,57.71,57.71,57.49,57.62,80126.0,55.1419,55.1419,54.9317,55.0559,80126.0
2022-10-03 10:45:00,57.68,57.79,57.63,57.75,42535.0,55.1133,55.2184,55.0655,55.1802,42535.0
2022-10-03 10:50:00,57.74,57.84,57.6,57.77,79364.0,55.1706,55.2661,55.0368,55.1993,79364.0
2022-10-03 10:55:00,57.77,57.86,57.68,57.71,92803.0,55.1993,55.2853,55.1133,55.1419,92803.0
2022-10-03 11:00:00,57.72,57.8,57.7,57.75,32838.0,55.1515,55.2279,55.1324,55.1802,32838.0
2022-10-03 11:05:00,57.76,57.96,57.74,57.94,44080.0,55.1897,55.3808,55.1706,55.3617,44080.0
2022-10-03 11:10:00,57.95,58.07,57.87,57.97,83965.0,55.3713,55.4859,55.2948,55.3904,83965.0
2022-10-03 11:15:00,57.97,58.07,57.9,57.92,45191.0,55.3904,55.4859,55.3235,55.3426,45191.0
2022-10-03 11:20:00,57.91,57.95,57.86,57.87,18253.0,55.333,55.3713,55.2853,55.2948,18253.0
2022-10-03 11:25:00,57.89,57.92,57.73,57.91,28619.0,55.3139,55.3426,55.161,55.333,28619.0
2022-10-03 11:30:00,57.92,58.01,57.85,57.86,34737.0,55.3426,55.4286,55.2757,55.2853,34737.0
2022-10-03 11:35:00,57.86,57.86,57.65,57.65,34087.0,55.2853,55.2853,55.0846,55.0846,34087.0
2022-10-03 11:40:00,57.64,57.64,57.46,57.55,40168.0,55.075,55.075,54.9031,54.9891,40168.0
2022-10-03 11:45:00,57.55,57.67,57.55,57.65,21274.0,54.9891,55.1037,54.9891,55.0846,21274.0
2022-10-03 11:50:00,57.67,57.7,57.54,57.54,14752.0,55.1037,55.1324,54.9795,54.9795,14752.0
2022-10-03 11:55:00,57.53,57.56,57.42,57.56,29772.0,54.9699,54.9986,54.8648,54.9986,29772.0
2022-10-03 12:00:00,57.56,57.62,57.56,57.61,21459.0,54.9986,55.0559,54.9986,55.0464,21459.0
2022-10-03 12:05:00,57.61,57.77,57.55,57.77,51893.0,55.0464,55.1993,54.9891,55.1993,51893.0
2022-10-03 12:10:00,57.78,57.84,57.69,57.79,49809.0,55.2088,55.2661,55.1228,55.2184,49809.0
2022-10-03 12:15:00,57.79,57.79,57.64,57.67,16528.0,55.2184,55.2184,55.075,55.1037,16528.0
2022-10-03 12:20:00,57.7,57.75,57.58,57.74,53435.0,55.1324,55.1802,55.0177,55.1706,53435.0
2022-10-03 12:25:00,57.73,57.75,57.59,57.62,15776.0,55.161,55.1802,55.0273,55.0559,15776.0
2022-10-03 12:30:00,57.62,57.73,57.57,57.73,24237.0,55.0559,55.161,55.0082,55.161,24237.0
2022-10-03 12:35:00,57.72,57.77,57.65,57.77,11605.0,55.1515,55.1993,55.0846,55.1993,11605.0
2022-10-03 12:40:00,57.78,57.81,57.7,57.72,12928.0,55.2088,55.2375,55.1324,55.1515,12928.0
2022-10-03 12:45:00,57.72,57.75,57.67,57.7,11697.0,55.1515,55.1802,55.1037,55.1324,11697.0
2022-10-03 12:50:00,57.72,57.72,57.58,57.7,17910.0,55.1515,55.1515,55.0177,55.1324,17910.0
2022-10-03 12:55:00,57.7,57.79,57.66,57.79,12790.0,55.1324,55.2184,55.0942,55.2184,12790.0
2022-10-03 13:00:00,57.81,57.85,57.78,57.83,20086.0,55.2375,55.2757,55.2088,55.2566,20086.0
2022-10-03 13:05:00,57.84,57.94,57.81,57.91,20157.0,55.2661,55.3617,55.2375,55.333,20157.0
2022-10-03 13:10:00,57.91,57.94,57.75,57.76,20405.0,55.333,55.3617,55.1802,55.1897,20405.0
2022-10-03 13:15:00,57.76,57.8,57.73,57.77,14459.0,55.1897,55.2279,55.161,55.1993,14459.0
2022-10-03 13:20:00,57.75,57.9,57.74,57.86,18051.0,55.1802,55.3235,55.1706,55.2853,18051.0
2022-10-03 13:25:00,57.88,57.93,57.85,57.86,12272.0,55.3044,55.3521,55.2757,55.2853,12272.0
2022-10-03 13:30:00,57.87,58.05,57.86,58.04,47880.0,55.2948,55.4668,55.2853,55.4572,47880.0
2022-10-03 13:35:00,58.03,58.03,57.92,57.92,16411.0,55.4477,55.4477,55.3426,55.3426,16411.0
2022-10-03 13:40:00,57.91,57.98,57.91,57.96,23343.0,55.333,55.3999,55.333,55.3808,23343.0
2022-10-03 13:45:00,57.96,58.03,57.95,57.98,22848.0,55.3808,55.4477,55.3713,55.3999,22848.0
2022-10-03 13:50:00,57.97,58.02,57.87,57.95,65782.0,55.3904,55.4381,55.2948,55.3713,65782.0
2022-10-03 13:55:00,57.94,57.96,57.9,57.93,14280.0,55.3617,55.3808,55.3235,55.3521,14280.0
2022-10-03 14:00:00,57.96,58.02,57.94,58.02,11741.0,55.3808,55.4381,55.3617,55.4381,11741.0
2022-10-03 14:05:00,58.02,58.03,57.9,57.91,18711.0,55.4381,55.4477,55.3235,55.333,18711.0
2022-10-03 14:10:00,57.91,58.04,57.91,58.03,54475.0,55.333,55.4572,55.333,55.4477,54475.0
2022-10-03 14:15:00,58.03,58.1,58.02,58.1,18650.0,55.4477,55.5146,55.4381,55.5146,18650.0
2022-10-03 14:20:00,58.1,58.14,58.05,58.1,24360.0,55.5146,55.5528,55.4668,55.5146,24360.0
2022-10-03 14:25:00,58.1,58.22,58.07,58.21,18391.0,55.5146,55.6292,55.4859,55.6197,18391.0
2022-10-03 14:30:00,58.2,58.21,58.16,58.2,15622.0,55.6101,55.6197,55.5719,55.6101,15622.0
2022-10-03 14:35:00,58.2,58.23,58.15,58.23,21045.0,55.6101,55.6388,55.5624,55.6388,21045.0
2022-10-03 14:40:00,58.22,58.22,58.16,58.2,15464.0,55.6292,55.6292,55.5719,55.6101,15464.0
2022-10-03 14:45:00,58.21,58.23,58.14,58.16,41813.0,55.6197,55.6388,55.5528,55.5719,41813.0
2022-10-03 14:50:00,58.17,58.21,58.13,58.21,15408.0,55.5815,55.6197,55.5432,55.6197,15408.0
2022-10-03 14:55:00,58.22,58.32,58.22,58.26,33121.0,55.6292,55.7248,55.6292,55.6675,33121.0
2022-10-03 15:00:00,58.25,58.25,58.17,58.24,19676.0,55.6579,55.6579,55.5815,55.6483,19676.0
2022-10-03 15:05:00,58.24,58.35,58.24,58.32,28826.0,55.6483,55.7535,55.6483,55.7248,28826.0
2022-10-03 15:10:00,58.32,58.32,58.28,58.3,27454.0,55.7248,55.7248,55.6866,55.7057,27454.0
2022-10-03 15:15:00,58.3,58.3,58.11,58.16,33431.0,55.7057,55.7057,55.5241,55.5719,33431.0
2022-10-03 15:20:00,58.16,58.24,58.14,58.23,40829.0,55.5719,55.6483,55.5528,55.6388,40829.0
2022-10-03 15:25:00,58.23,58.24,58.13,58.13,65820.0,55.6388,55.6483,55.5432,55.5432,65820.0
2022-10-03 15:30:00,58.14,58.17,58.0,58.02,88485.0,55.5528,55.5815,55.419,55.4381,88485.0
2022-10-03 15:35:00,58.02,58.13,58.0,58.08,58641.0,55.4381,55.5432,55.419,55.4955,58641.0
2022-10-03 15:40:00,58.07,58.07,57.95,57.96,111921.0,55.4859,55.4859,55.3713,55.3808,111921.0
2022-10-03 15:45:00,57.95,58.0,57.92,57.95,166402.0,55.3713,55.419,55.3426,55.3713,166402.0
2022-10-03 15:50:00,57.95,58.01,57.84,57.9,201588.0,55.3713,55.4286,55.2661,55.3235,201588.0
2022-10-03 15:55:00,57.89,57.89,57.8,57.86,127229.0,55.3139,55.3139,55.2279,55.2853,127229.0
2022-10-04 09:30:00,59.35,60.4,59.33,60.06,437716.0,56.709,57.7122,56.6898,57.3874,437716.0
2022-10-04 09:35:00,60.09,60.13,59.62,59.82,154511.0,57.416,57.4542,56.9669,57.158,154511.0
2022-10-04 09:40:00,59.83,59.9,59.59,59.87,137378.0,57.1676,57.2345,56.9383,57.2058,137378.0
2022-10-04 09:45:00,59.88,60.0,59.82,59.82,257732.0,57.2154,57.33,57.158,57.158,257732.0
2022-10-04 09:50:00,59.83,59.88,59.75,59.78,68536.0,57.1676,57.2154,57.0912,57.1198,68536.0
2022-10-04 09:55:00,59.78,59.87,59.62,59.79,99280.0,57.1198,57.2058,56.9669,57.1294,99280.0
2022-10-04 10:00:00,59.8,59.95,59.74,59.94,70972.0,57.1389,57.2823,57.0816,57.2727,70972.0
2022-10-04 10:05:00,59.92,60.11,59.87,60.08,46914.0,57.2536,57.4351,57.2058,57.4065,46914.0
2022-10-04 10:10:00,60.07,60.2,59.93,60.15,106377.0,57.3969,57.5211,57.2631,57.4734,106377.0
2022-10-04 10:15:00,60.17,60.17,59.96,59.96,21071.0,57.4925,57.4925,57.2918,57.2918,21071.0
2022-10-04 10:20:00,59.96,60.0,59.78,59.82,24298.0,57.2918,57.33,57.1198,57.158,24298.0
2022-10-04 10:25:00,59.82,59.82,59.69,59.73,29604.0,57.158,57.158,57.0338,57.072,29604.0
2022-10-04 10:30:00,59.73,59.82,59.63,59.82,32439.0,57.072,57.158,56.9765,57.158,32439.0
2022-10-04 10:35:00,59.81,60.07,59.81,60.04,97647.0,57.1485,57.3969,57.1485,57.3682,97647.0
2022-10-04 10:40:00,60.04,60.25,60.0,60.21,115385.0,57.3682,57.5689,57.33,57.5307,115385.0
2022-10-04 10:45:00,60.21,60.23,60.05,60.07,59778.0,57.5307,57.5498,57.3778,57.3969,59778.0
2022-10-04 10:50:00,60.08,60.12,60.0,60.06,54163.0,57.4065,57.4447,57.33,57.3874,54163.0
2022-10-04 10:55:00,60.05,60.14,59.99,60.03,54728.0,57.3778,57.4638,57.3205,57.3587,54728.0
2022-10-04 11:00:00,60.09,60.16,60.06,60.09,66406.0,57.416,57.4829,57.3874,57.416,66406.0
2022-10-04 11:05:00,60.1,60.22,60.1,60.14,33705.0,57.4256,57.5402,57.4256,57.4638,33705.0
2022-10-04 11:10:00,60.12,60.2,60.03,60.18,54231.0,57.4447,57.5211,57.3587,57.502,54231.0
2022-10-04 11:15:00,60.2,60.28,60.17,60.28,40047.0,57.5211,57.5976,57.4925,57.5976,40047.0
2022-10-04 11:20:00,60.29,60.39,60.24,60.36,129277.0,57.6071,57.7027,57.5593,57.674,129277.0
2022-10-04 11:25:00,60.36,60.43,60.31,60.42,82840.0,57.674,57.7409,57.6262,57.7313,82840.0
2022-10-04 11:30:00,60.43,60.51,60.29,60.33,83201.0,57.7409,57.8173,57.6071,57.6453,83201.0
2022-10-04 11:35:00,60.35,60.37,60.2,60.28,50304.0,57.6645,57.6836,57.5211,57.5976,50304.0
2022-10-04 11:40:00,60.29,60.31,60.08,60.1,66904.0,57.6071,57.6262,57.4065,57.4256,66904.0
2022-10-04 11:45:00,60.11,60.11,60.0,60.0,20950.0,57.4351,57.4351,57.33,57.33,20950.0
2022-10-04 11:50:00,60.0,60.09,60.0,60.05,23988.0,57.33,57.416,57.33,57.3778,23988.0
2022-10-04 11:55:00,60.05,60.2,60.01,60.2,14293.0,57.3778,57.5211,57.3396,57.5211,14293.0
2022-10-04 12:00:00,60.2,60.26,60.19,60.2,40721.0,57.5211,57.5785,57.5116,57.5211,40721.0
2022-10-04 12:05:00,60.22,60.26,60.09,60.09,25199.0,57.5402,57.5785,57.416,57.416,25199.0
2022-10-04 12:10:00,60.09,60.14,60.05,60.11,22832.0,57.416,57.4638,57.3778,57.4351,22832.0
2022-10-04 12:15:00,60.11,60.16,60.06,60.07,17342.0,57.4351,57.4829,57.3874,57.3969,17342.0
2022-10-04 12:20:00,60.08,60.11,59.95,59.96,9589.0,57.4065,57.4351,57.2823,57.2918,9589.0
2022-10-04 12:25:00,59.96,60.16,59.96,60.12,18555.0,57.2918,57.4829,57.2918,57.4447,18555.0
2022-10-04 12:30:00,60.12,60.23,60.11,60.21,16276.0,57.4447,57.5498,57.4351,57.5307,16276.0
2022-10-04 12:35:00,60.2,60.2,60.11,60.15,15161.0,57.5211,57.5211,57.4351,57.4734,15161.0
2022-10-04 12:40:00,60.15,60.15,60.04,60.08,12070.0,57.4734,57.4734,57.3682,57.4065,12070.0
2022-10-04 12:45:00,60.09,60.09,59.92,59.94,16061.0,57.416,57.416,57.2536,57.2727,16061.0
2022-10-04 12:50:00,59.94,59.94,59.84,59.85,7200.0,57.2727,57.2727,57.1771,57.1867,7200.0
2022-10-04 12:55:00,59.84,59.87,59.81,59.84,14724.0,57.1771,57.2058,57.1485,57.1771,14724.0
2022-10-04 13:00:00,59.84,59.9,59.81,59.87,10573.0,57.1771,57.2345,57.1485,57.2058,10573.0
2022-10-04 13:05:00,59.87,59.87,59.69,59.71,13467.0,57.2058,57.2058,57.0338,57.0529,13467.0
2022-10-04 13:10:00,59.72,59.74,59.62,59.62,13031.0,57.0625,57.0816,56.9669,56.9669,13031.0
2022-10-04 13:15:00,59.61,59.61,59.4,59.42,13341.0,56.9574,56.9574,56.7567,56.7758,13341.0
2022-10-04 13:20:00,59.42,59.53,59.38,59.52,24901.0,56.7758,56.8809,56.7376,56.8714,24901.0
2022-10-04 13:25:00,59.54,59.7,59.54,59.69,77581.0,56.8905,57.0434,56.8905,57.0338,77581.0
2022-10-04 13:30:00,59.68,59.75,59.66,59.67,15434.0,57.0243,57.0912,57.0052,57.0147,15434.0
2022-10-04 13:35:00,59.67,59.7,59.61,59.7,11841.0,57.0147,57.0434,56.9574,57.0434,11841.0
2022-10-04 13:40:00,59.69,59.74,59.67,59.73,13282.0,57.0338,57.0816,57.0147,57.072,13282.0
2022-10-04 13:45:00,59.73,59.83,59.68,59.8,32876.0,57.072,57.1676,57.0243,57.1389,32876.0
2022-10-04 13:50:00,59.8,59.91,59.79,59.89,22255.0,57.1389,57.244,57.1294,57.2249,22255.0
2022-10-04 13:55:00,59.9,59.99,59.88,59.88,56371.0,57.2345,57.3205,57.2154,57.2154,56371.0
2022-10-04 14:00:00,59.88,59.94,59.87,59.9,13028.0,57.2154,57.2727,57.2058,57.2345,13028.0
2022-10-04 14:05:00,59.9,59.99,59.87,59.98,16005.0,57.2345,57.3205,57.2058,57.3109,16005.0
2022-10-04 14:10:00,59.97,60.01,59.91,59.92,13414.0,57.3014,57.3396,57.244,57.2536,13414.0
2022-10-04 14:15:00,59.95,59.99,59.89,59.9,10415.0,57.2823,57.3205,57.2249,57.2345,10415.0
2022-10-04 14:20:00,59.91,60.02,59.91,60.02,8879.0,57.244,57.3491,57.244,57.3491,8879.0
2022-10-04 14:25:00,60.03,60.05,59.88,59.89,15426.0,57.3587,57.3778,57.2154,57.2249,15426.0
2022-10-04 14:30:00,59.89,60.03,59.89,60.0,13975.0,57.2249,57.3587,57.2249,57.33,13975.0
2022-10-04 14:35:00,60.0,60.02,59.88,59.92,219923.0,57.33,57.3491,57.2154,57.2536,219923.0
2022-10-04 14:40:00,59.91,59.99,59.9,59.99,19148.0,57.244,57.3205,57.2345,57.3205,19148.0
2022-10-04 14:45:00,60.01,60.16,60.0,60.15,26254.0,57.3396,57.4829,57.33,57.4734,26254.0
2022-10-04 14:50:00,60.16,60.22,60.16,60.19,17227.0,57.4829,57.5402,57.4829,57.5116,17227.0
2022-10-04 14:55:00,60.2,60.23,60.18,60.22,13226.0,57.5211,57.5498,57.502,57.5402,13226.0
2022-10-04 15:00:00,60.22,60.22,60.13,60.16,36489.0,57.5402,57.5402,57.4542,57.4829,36489.0
2022-10-04 15:05:00,60.16,60.16,60.08,60.13,18912.0,57.4829,57.4829,57.4065,57.4542,18912.0
2022-10-04 15:10:00,60.13,60.13,60.0,60.1,22187.0,57.4542,57.4542,57.33,57.4256,22187.0
2022-10-04 15:15:00,60.09,60.26,60.08,60.24,172106.0,57.416,57.5785,57.4065,57.5593,172106.0
2022-10-04 15:20:00,60.24,60.25,60.16,60.23,126106.0,57.5593,57.5689,57.4829,57.5498,126106.0
2022-10-04 15:25:00,60.23,60.26,60.13,60.19,74443.0,57.5498,57.5785,57.4542,57.5116,74443.0
2022-10-04 15:30:00,60.18,60.25,60.13,60.22,89616.0,57.502,57.5689,57.4542,57.5402,89616.0
2022-10-04 15:35:00,60.23,60.39,60.21,60.36,139756.0,57.5498,57.7027,57.5307,57.674,139756.0
2022-10-04 15:40:00,60.35,60.35,60.26,60.29,115338.0,57.6645,57.6645,57.5785,57.6071,115338.0
2022-10-04 15:45:00,60.29,60.36,60.26,60.29,92688.0,57.6071,57.674,57.5785,57.6071,92688.0
2022-10-04 15:50:00,60.3,60.39,60.25,60.38,213016.0,57.6167,57.7027,57.5689,57.6931,213016.0
2022-10-04 15:55:00,60.37,60.48,60.28,60.46,457028.0,57.6836,57.7887,57.5976,57.7696,457028.0
2022-10-05 09:30:00,59.31,59.75,59.26,59.54,180424.0,56.6707,57.0912,56.623,56.8905,180424.0
2022-10-05 09:35:00,59.57,59.76,59.4,59.48,146658.0,56.9192,57.1007,56.7567,56.8332,146658.0
2022-10-05 09:40:00,59.48,59.53,59.21,59.27,103898.0,56.8332,56.8809,56.5752,56.6325,103898.0
2022-10-05 09:45:00,59.24,59.56,59.15,59.43,84306.0,56.6038,56.9096,56.5179,56.7854,84306.0
2022-10-05 09:50:00,59.4,59.52,59.29,59.43,22807.0,56.7567,56.8714,56.6516,56.7854,22807.0
2022-10-05 09:55:00,59.47,59.48,59.34,59.37,27082.0,56.8236,56.8332,56.6994,56.7281,27082.0
2022-10-05 10:00:00,59.37,59.37,58.85,58.85,87025.0,56.7281,56.7281,56.2312,56.2312,87025.0
2022-10-05 10:05:00,58.85,58.94,58.78,58.89,51103.0,56.2312,56.3172,56.1643,56.2694,51103.0
2022-10-05 10:10:00,58.89,59.26,58.89,59.25,19665.0,56.2694,56.623,56.2694,56.6134,19665.0
2022-10-05 10:15:00,59.24,59.24,58.9,58.95,191652.0,56.6038,56.6038,56.279,56.3268,191652.0
2022-10-05 10:20:00,58.94,59.18,58.9,59.0,85878.0,56.3172,56.5465,56.279,56.3745,85878.0
2022-10-05 10:25:00,58.94,59.01,58.88,58.9,24170.0,56.3172,56.3841,56.2599,56.279,24170.0
2022-10-05 10:30:00,58.88,58.91,58.77,58.77,26759.0,56.2599,56.2885,56.1548,56.1548,26759.0
2022-10-05 10:35:00,58.77,58.89,58.75,58.88,171557.0,56.1548,56.2694,56.1357,56.2599,171557.0
2022-10-05 10:40:00,58.87,58.93,58.78,58.87,17211.0,56.2503,56.3076,56.1643,56.2503,17211.0
2022-10-05 10:45:00,58.84,58.91,58.75,58.76,16597.0,56.2216,56.2885,56.1357,56.1452,16597.0
2022-10-05 10:50:00,58.75,58.8,58.66,58.8,23732.0,56.1357,56.1834,56.0497,56.1834,23732.0
2022-10-05 10:55:00,58.81,58.84,58.7,58.73,21416.0,56.193,56.2216,56.0879,56.1165,21416.0
2022-10-05 11:00:00,58.69,58.9,58.67,58.87,17617.0,56.0783,56.279,56.0592,56.2503,17617.0
2022-10-05 11:05:00,58.86,58.92,58.81,58.91,14056.0,56.2408,56.2981,56.193,56.2885,14056.0
2022-10-05 11:10:00,58.91,59.04,58.9,58.98,61167.0,56.2885,56.4127,56.279,56.3554,61167.0
2022-10-05 11:15:00,58.99,59.02,58.92,59.02,11647.0,56.365,56.3936,56.2981,56.3936,11647.0
2022-10-05 11:20:00,59.03,59.05,58.92,58.98,35450.0,56.4032,56.4223,56.2981,56.3554,35450.0
2022-10-05 11:25:00,58.99,59.0,58.91,58.95,9928.0,56.365,56.3745,56.2885,56.3268,9928.0
2022-10-05 11:30:00,58.97,59.02,58.94,59.0,8542.0,56.3459,56.3936,56.3172,56.3745,8542.0
2022-10-05 11:35:00,59.0,59.17,59.0,59.17,16924.0,56.3745,56.537,56.3745,56.537,16924.0
2022-10-05 11:40:00,59.17,59.2,59.11,59.12,43422.0,56.537,56.5656,56.4796,56.4892,43422.0
2022-10-05 11:45:00,59.1,59.15,59.07,59.07,40212.0,56.4701,56.5179,56.4414,56.4414,40212.0
2022-10-05 11:50:00,59.07,59.18,59.05,59.13,11638.0,56.4414,56.5465,56.4223,56.4987,11638.0
2022-10-05 11:55:00,59.15,59.21,59.15,59.2,6555.0,56.5179,56.5752,56.5179,56.5656,6555.0
2022-10-05 12:00:00,59.21,59.21,58.99,59.04,11086.0,56.5752,56.5752,56.365,56.4127,11086.0
2022-10-05 12:05:00,59.06,59.28,59.06,59.25,27864.0,56.4319,56.6421,56.4319,56.6134,27864.0
2022-10-05 12:10:00,59.25,59.39,59.23,59.33,35349.0,56.6134,56.7472,56.5943,56.6898,35349.0
2022-10-05 12:15:00,59.33,59.54,59.32,59.51,9306.0,56.6898,56.8905,56.6803,56.8618,9306.0
2022-10-05 12:20:00,59.49,59.49,59.38,59.42,6865.0,56.8427,56.8427,56.7376,56.7758,6865.0
2022-10-05 12:25:00,59.44,59.44,59.37,59.44,7640.0,56.7949,56.7949,56.7281,56.7949,7640.0
2022-10-05 12:30:00,59.42,59.47,59.36,59.37,19317.0,56.7758,56.8236,56.7185,56.7281,19317.0
2022-10-05 12:35:00,59.37,59.4,59.34,59.39,16495.0,56.7281,56.7567,56.6994,56.7472,16495.0
2022-10-05 12:40:00,59.39,59.49,59.37,59.49,12655.0,56.7472,56.8427,56.7281,56.8427,12655.0
2022-10-05 12:45:00,59.5,59.7,59.47,59.69,17059.0,56.8523,57.0434,56.8236,57.0338,17059.0
2022-10-05 12:50:00,59.72,59.77,59.7,59.72,48087.0,57.0625,57.1103,57.0434,57.0625,48087.0
2022-10-05 12:55:00,59.74,59.75,59.65,59.65,38689.0,57.0816,57.0912,56.9956,56.9956,38689.0
2022-10-05 13:00:00,59.65,59.78,59.62,59.76,7517.0,56.9956,57.1198,56.9669,57.1007,7517.0
2022-10-05 13:05:00,59.75,59.9,59.75,59.82,51826.0,57.0912,57.2345,57.0912,57.158,51826.0
2022-10-05 13:10:00,59.83,59.92,59.83,59.92,10348.0,57.1676,57.2536,57.1676,57.2536,10348.0
2022-10-05 13:15:00,59.93,60.0,59.9,60.0,58473.0,57.2631,57.33,57.2345,57.33,58473.0
2022-10-05 13:20:00,60.01,60.17,59.99,60.05,109032.0,57.3396,57.4925,57.3205,57.3778,109032.0
2022-10-05 13:25:00,60.04,60.07,59.98,60.01,31952.0,57.3682,57.3969,57.3109,57.3396,31952.0
2022-10-05 13:30:00,60.0,60.04,59.93,59.93,10093.0,57.33,57.3682,57.2631,57.2631,10093.0
2022-10-05 13:35:00,59.92,59.98,59.89,59.97,55789.0,57.2536,57.3109,57.2249,57.3014,55789.0
2022-10-05 13:40:00,59.97,59.97,59.86,59.93,11216.0,57.3014,57.3014,57.1963,57.2631,11216.0
2022-10-05 13:45:00,59.93,60.03,59.9,60.01,14446.0,57.2631,57.3587,57.2345,57.3396,14446.0
2022-10-05 13:50:00,60.0,60.01,59.9,59.95,10564.0,57.33,57.3396,57.2345,57.2823,10564.0
2022-10-05 13:55:00,59.94,59.95,59.81,59.82,14503.0,57.2727,57.2823,57.1485,57.158,14503.0
2022-10-05 14:00:00,59.83,59.92,59.79,59.86,11745.0,57.1676,57.2536,57.1294,57.1963,11745.0
2022-10-05 14:05:00,59.85,59.88,59.8,59.8,7123.0,57.1867,57.2154,57.1389,57.1389,7123.0
2022-10-05 14:10:00,59.81,59.9,59.78,59.84,91120.0,57.1485,57.2345,57.1198,57.1771,91120.0
2022-10-05 14:15:00,59.83,59.88,59.75,59.87,21640.0,57.1676,57.2154,57.0912,57.2058,21640.0
2022-10-05 14:20:00,59.87,59.89,59.82,59.89,11306.0,57.2058,57.2249,57.158,57.2249,11306.0
2022-10-05 14:25:00,59.88,59.89,59.78,59.83,36590.0,57.2154,57.2249,57.1198,57.1676,36590.0
2022-10-05 14:30:00,59.85,59.86,59.77,59.78,26895.0,57.1867,57.1963,57.1103,57.1198,26895.0
2022-10-05 14:35:00,59.79,59.92,59.78,59.87,8973.0,57.1294,57.2536,57.1198,57.2058,8973.0
2022-10-05 14:40:00,59.88,59.93,59.86,59.93,4209.0,57.2154,57.2631,57.1963,57.2631,4209.0
2022-10-05 14:45:00,59.94,59.97,59.9,59.91,12037.0,57.2727,57.3014,57.2345,57.244,12037.0
2022-10-05 14:50:00,59.91,60.02,59.9,59.97,10333.0,57.244,57.3491,57.2345,57.3014,10333.0
2022-10-05 14:55:00,59.97,60.06,59.97,60.04,19739.0,57.3014,57.3874,57.3014,57.3682,19739.0
2022-10-05 15:00:00,60.06,60.18,60.06,60.17,54531.0,57.3874,57.502,57.3874,57.4925,54531.0
2022-10-05 15:05:00,60.15,60.18,60.08,60.14,24199.0,57.4734,57.502,57.4065,57.4638,24199.0
2022-10-05 15:10:00,60.13,60.25,60.12,60.25,64522.0,57.4542,57.5689,57.4447,57.5689,64522.0
2022-10-05 15:15:00,60.26,60.43,60.25,60.41,75688.0,57.5785,57.7409,57.5689,57.7218,75688.0
2022-10-05 15:20:00,60.42,60.42,60.31,60.37,76089.0,57.7313,57.7313,57.6262,57.6836,76089.0
2022-10-05 15:25:00,60.37,60.37,60.28,60.3,24300.0,57.6836,57.6836,57.5976,57.6167,24300.0
2022-10-05 15:30:00,60.29,60.35,60.29,60.31,38892.0,57.6071,57.6645,57.6071,57.6262,38892.0
2022-10-05 15:35:00,60.3,60.37,60.22,60.24,33238.0,57.6167,57.6836,57.5402,57.5593,33238.0
2022-10-05 15:40:00,60.24,60.3,60.21,60.3,54302.0,57.5593,57.6167,57.5307,57.6167,54302.0
2022-10-05 15:45:00,60.3,60.32,60.23,60.25,78217.0,57.6167,57.6358,57.5498,57.5689,78217.0
2022-10-05 15:50:00,60.23,60.25,60.07,60.09,107843.0,57.5498,57.5689,57.3969,57.416,107843.0
2022-10-05 15:55:00,60.1,60.15,60.01,60.05,186959.0,57.4256,57.4734,57.3396,57.3778,186959.0
2022-10-06 09:30:00,59.96,60.74,59.88,60.72,73649.0,57.2918,58.0371,57.2154,58.018,73649.0
2022-10-06 09:35:00,60.69,60.69,60.33,60.51,53928.0,57.9893,57.9893,57.6453,57.8173,53928.0
2022-10-06 09:40:00,60.51,60.86,60.49,60.77,136723.0,57.8173,58.1518,57.7982,58.0658,136723.0
2022-10-06 09:45:00,60.71,60.87,60.4,60.44,90364.0,58.0084,58.1613,57.7122,57.7504,90364.0
2022-10-06 09:50:00,60.44,60.6,60.4,60.56,19213.0,57.7504,57.9033,57.7122,57.8651,19213.0
2022-10-06 09:55:00,60.52,60.54,60.22,60.24,25652.0,57.8269,57.846,57.5402,57.5593,25652.0
2022-10-06 10:00:00,60.21,60.21,59.7,59.93,104045.0,57.5307,57.5307,57.0434,57.2631,104045.0
2022-10-06 10:05:00,59.85,59.91,59.7,59.83,68898.0,57.1867,57.244,57.0434,57.1676,68898.0
2022-10-06 10:10:00,59.78,59.8,59.47,59.48,175466.0,57.1198,57.1389,56.8236,56.8332,175466.0
2022-10-06 10:15:00,59.48,59.79,59.48,59.69,64188.0,56.8332,57.1294,56.8332,57.0338,64188.0
2022-10-06 10:20:00,59.73,59.73,59.55,59.62,46755.0,57.072,57.072,56.9001,56.9669,46755.0
2022-10-06 10:25:00,59.62,59.7,59.44,59.47,59935.0,56.9669,57.0434,56.7949,56.8236,59935.0
2022-10-06 10:30:00,59.46,59.51,59.31,59.35,42120.0,56.8141,56.8618,56.6707,56.709,42120.0
2022-10-06 10:35:00,59.35,59.58,59.32,59.49,45627.0,56.709,56.9287,56.6803,56.8427,45627.0
2022-10-06 10:40:00,59.48,59.7,59.48,59.62,21481.0,56.8332,57.0434,56.8332,56.9669,21481.0
2022-10-06 10:45:00,59.61,59.93,59.57,59.93,43071.0,56.9574,57.2631,56.9192,57.2631,43071.0
2022-10-06 10:50:00,59.91,59.99,59.83,59.97,15993.0,57.244,57.3205,57.1676,57.3014,15993.0
2022-10-06 10:55:00,59.99,60.08,59.89,60.06,23879.0,57.3205,57.4065,57.2249,57.3874,23879.0
2022-10-06 11:00:00,60.05,60.1,59.88,59.92,84657.0,57.3778,57.4256,57.2154,57.2536,84657.0
2022-10-06 11:05:00,59.91,60.05,59.9,60.0,15668.0,57.244,57.3778,57.2345,57.33,15668.0
2022-10-06 11:10:00,60.02,60.09,59.92,59.92,23023.0,57.3491,57.416,57.2536,57.2536,23023.0
2022-10-06 11:15:00,59.92,60.15,59.91,60.12,25832.0,57.2536,57.4734,57.244,57.4447,25832.0
2022-10-06 11:20:00,60.13,60.2,60.1,60.2,51366.0,57.4542,57.5211,57.4256,57.5211,51366.0
2022-10-06 11:25:00,60.19,60.19,60.04,60.08,11130.0,57.5116,57.5116,57.3682,57.4065,11130.0
2022-10-06 11:30:00,60.09,60.09,59.96,60.01,12665.0,57.416,57.416,57.2918,57.3396,12665.0
2022-10-06 11:35:00,60.01,60.09,59.95,59.96,30154.0,57.3396,57.416,57.2823,57.2918,30154.0
2022-10-06 11:40:00,59.96,60.06,59.92,60.02,37998.0,57.2918,57.3874,57.2536,57.3491,37998.0
2022-10-06 11:45:00,60.03,60.2,60.03,60.18,31564.0,57.3587,57.5211,57.3587,57.502,31564.0
2022-10-06 11:50:00,60.17,60.23,60.1,60.1,21628.0,57.4925,57.5498,57.4256,57.4256,21628.0
2022-10-06 11:55:00,60.09,60.1,59.75,59.77,57945.0,57.416,57.4256,57.0912,57.1103,57945.0
2022-10-06 12:00:00,59.78,59.84,59.7,59.72,12917.0,57.1198,57.1771,57.0434,57.0625,12917.0
2022-10-06 12:05:00,59.72,59.76,59.69,59.7,28809.0,57.0625,57.1007,57.0338,57.0434,28809.0
2022-10-06 12:10:00,59.69,59.75,59.65,59.69,52557.0,57.0338,57.0912,56.9956,57.0338,52557.0
2022-10-06 12:15:00,59.7,59.79,59.66,59.75,17101.0,57.0434,57.1294,57.0052,57.0912,17101.0
2022-10-06 12:20:00,59.76,59.86,59.76,59.84,11657.0,57.1007,57.1963,57.1007,57.1771,11657.0
2022-10-06 12:25:00,59.84,59.94,59.84,59.92,24632.0,57.1771,57.2727,57.1771,57.2536,24632.0
2022-10-06 12:30:00,59.9,59.98,59.85,59.97,10713.0,57.2345,57.3109,57.1867,57.3014,10713.0
2022-10-06 12:35:00,59.97,60.04,59.93,60.04,11354.0,57.3014,57.3682,57.2631,57.3682,11354.0
2022-10-06 12:40:00,60.04,60.12,60.0,60.11,11650.0,57.3682,57.4447,57.33,57.4351,11650.0
2022-10-06 12:45:00,60.11,60.22,60.09,60.18,67387.0,57.4351,57.5402,57.416,57.502,67387.0
2022-10-06 12:50:00,60.18,60.18,60.1,60.15,23945.0,57.502,57.502,57.4256,57.4734,23945.0
2022-10-06 12:55:00,60.16,60.18,60.07,60.08,7892.0,57.4829,57.502,57.3969,57.4065,7892.0
2022-10-06 13:00:00,60.09,60.14,60.0,60.04,6799.0,57.416,57.4638,57.33,57.3682,6799.0
2022-10-06 13:05:00,60.07,60.08,59.99,59.99,7590.0,57.3969,57.4065,57.3205,57.3205,7590.0
2022-10-06 13:10:00,59.97,60.14,59.97,60.12,10932.0,57.3014,57.4638,57.3014,57.4447,10932.0
2022-10-06 13:15:00,60.14,60.19,60.12,60.13,11585.0,57.4638,57.5116,57.4447,57.4542,11585.0
2022-10-06 13:20:00,60.14,60.19,60.12,60.13,19055.0,57.4638,57.5116,57.4447,57.4542,19055.0
2022-10-06 13:25:00,60.12,60.21,60.09,60.21,7773.0,57.4447,57.5307,57.416,57.5307,7773.0
2022-10-06 13:30:00,60.21,60.21,60.05,60.08,12177.0,57.5307,57.5307,57.3778,57.4065,12177.0
2022-10-06 13:35:00,60.09,60.09,60.0,60.02,5572.0,57.416,57.416,57.33,57.3491,5572.0
2022-10-06 13:40:00,60.04,60.12,60.03,60.12,5671.0,57.3682,57.4447,57.3587,57.4447,5671.0
2022-10-06 13:45:00,60.12,60.14,60.09,60.12,9961.0,57.4447,57.4638,57.416,57.4447,9961.0
2022-10-06 13:50:00,60.12,60.14,60.06,60.1,31366.0,57.4447,57.4638,57.3874,57.4256,31366.0
2022-10-06 13:55:00,60.1,60.16,60.06,60.07,35930.0,57.4256,57.4829,57.3874,57.3969,35930.0
2022-10-06 14:00:00,60.07,60.07,59.92,59.92,16808.0,57.3969,57.3969,57.2536,57.2536,16808.0
2022-10-06 14:05:00,59.93,59.95,59.86,59.87,15511.0,57.2631,57.2823,57.1963,57.2058,15511.0
2022-10-06 14:10:00,59.88,59.91,59.84,59.89,10108.0,57.2154,57.244,57.1771,57.2249,10108.0
2022-10-06 14:15:00,59.89,59.9,59.8,59.81,16174.0,57.2249,57.2345,57.1389,57.1485,16174.0
2022-10-06 14:20:00,59.83,59.89,59.81,59.85,16536.0,57.1676,57.2249,57.1485,57.1867,16536.0
2022-10-06 14:25:00,59.86,59.88,59.81,59.81,47787.0,57.1963,57.2154,57.1485,57.1485,47787.0
2022-10-06 14:30:00,59.81,59.88,59.76,59.78,62525.0,57.1485,57.2154,57.1007,57.1198,62525.0
2022-10-06 14:35:00,59.78,59.85,59.76,59.78,15464.0,57.1198,57.1867,57.1007,57.1198,15464.0
2022-10-06 14:40:00,59.77,59.83,59.76,59.78,15617.0,57.1103,57.1676,57.1007,57.1198,15617.0
2022-10-06 14:45:00,59.77,59.78,59.61,59.63,16704.0,57.1103,57.1198,56.9574,56.9765,16704.0
2022-10-06 14:50:00,59.61,59.62,59.54,59.62,15885.0,56.9574,56.9669,56.8905,56.9669,15885.0
2022-10-06 14:55:00,59.61,59.7,59.6,59.62,18725.0,56.9574,57.0434,56.9478,56.9669,18725.0
2022-10-06 15:00:00,59.62,59.64,59.54,59.63,19120.0,56.9669,56.986,56.8905,56.9765,19120.0
2022-10-06 15:05:00,59.62,59.62,59.58,59.62,18542.0,56.9669,56.9669,56.9287,56.9669,18542.0
2022-10-06 15:10:00,59.62,59.68,59.55,59.68,81634.0,56.9669,57.0243,56.9001,57.0243,81634.0
2022-10-06 15:15:00,59.68,59.72,59.61,59.67,31194.0,57.0243,57.0625,56.9574,57.0147,31194.0
2022-10-06 15:20:00,59.66,59.76,59.65,59.7,51854.0,57.0052,57.1007,56.9956,57.0434,51854.0
2022-10-06 15:25:00,59.7,59.81,59.7,59.81,46919.0,57.0434,57.1485,57.0434,57.1485,46919.0
2022-10-06 15:30:00,59.81,59.82,59.69,59.69,20123.0,57.1485,57.158,57.0338,57.0338,20123.0
2022-10-06 15:35:00,59.69,59.75,59.66,59.72,20987.0,57.0338,57.0912,57.0052,57.0625,20987.0
2022-10-06 15:40:00,59.71,59.76,59.69,59.75,23965.0,57.0529,57.1007,57.0338,57.0912,23965.0
2022-10-06 15:45:00,59.74,59.82,59.67,59.7,36912.0,57.0816,57.158,57.0147,57.0434,36912.0
2022-10-06 15:50:00,59.7,59.78,59.63,59.7,77182.0,57.0434,57.1198,56.9765,57.0434,77182.0
2022-10-06 15:55:00,59.7,59.77,59.64,59.66,96738.0,57.0434,57.1103,56.986,57.0052,96738.0
2022-10-07 09:30:00,58.81,59.05,58.71,58.96,160672.0,56.193,56.4223,56.0974,56.3363,160672.0
2022-10-07 09:35:00,58.91,58.99,58.8,58.86,73741.0,56.2885,56.365,56.1834,56.2408,73741.0
2022-10-07 09:40:00,58.87,59.05,58.69,58.73,100297.0,56.2503,56.4223,56.0783,56.1165,100297.0
2022-10-07 09:45:00,58.72,58.79,58.63,58.64,62719.0,56.107,56.1739,56.021,56.0305,62719.0
2022-10-07 09:50:00,58.61,58.66,58.39,58.41,26056.0,56.0019,56.0497,55.7917,55.8108,26056.0
2022-10-07 09:55:00,58.39,58.42,58.06,58.07,182810.0,55.7917,55.8203,55.4764,55.4859,182810.0
2022-10-07 10:00:00,58.06,58.24,58.05,58.17,109472.0,55.4764,55.6483,55.4668,55.5815,109472.0
2022-10-07 10:05:00,58.18,58.45,58.15,58.44,161249.0,55.591,55.849,55.5624,55.8394,161249.0
2022-10-07 10:10:00,58.42,58.44,58.32,58.39,24726.0,55.8203,55.8394,55.7248,55.7917,24726.0
2022-10-07 10:15:00,58.38,58.61,58.38,58.54,72050.0,55.7821,56.0019,55.7821,55.935,72050.0
2022-10-07 10:20:00,58.53,58.68,58.42,58.61,40218.0,55.9254,56.0688,55.8203,56.0019,40218.0
2022-10-07 10:25:00,58.59,58.66,58.53,58.56,16059.0,55.9828,56.0497,55.9254,55.9541,16059.0
2022-10-07 10:30:00,58.57,58.64,58.53,58.53,22508.0,55.9637,56.0305,55.9254,55.9254,22508.0
2022-10-07 10:35:00,58.54,58.54,58.34,58.36,37920.0,55.935,55.935,55.7439,55.763,37920.0
2022-10-07 10:40:00,58.36,58.52,58.34,58.39,153010.0,55.763,55.9159,55.7439,55.7917,153010.0
2022-10-07 10:45:00,58.39,58.6,58.38,58.58,40077.0,55.7917,55.9923,55.7821,55.9732,40077.0
2022-10-07 10:50:00,58.58,58.59,58.42,58.57,17366.0,55.9732,55.9828,55.8203,55.9637,17366.0
2022-10-07 10:55:00,58.56,58.63,58.52,58.54,8674.0,55.9541,56.021,55.9159,55.935,8674.0
2022-10-07 11:00:00,58.54,58.71,58.47,58.48,142701.0,55.935,56.0974,55.8681,55.8777,142701.0
2022-10-07 11:05:00,58.47,58.47,58.31,58.32,148781.0,55.8681,55.8681,55.7152,55.7248,148781.0
2022-10-07 11:10:00,58.31,58.36,58.23,58.3,47860.0,55.7152,55.763,55.6388,55.7057,47860.0
2022-10-07 11:15:00,58.33,58.35,58.11,58.11,94267.0,55.7343,55.7535,55.5241,55.5241,94267.0
2022-10-07 11:20:00,58.12,58.13,57.98,57.99,112128.0,55.5337,55.5432,55.3999,55.4095,112128.0
2022-10-07 11:25:00,57.99,58.06,57.94,57.99,41851.0,55.4095,55.4764,55.3617,55.4095,41851.0
2022-10-07 11:30:00,58.01,58.05,57.93,57.96,16761.0,55.4286,55.4668,55.3521,55.3808,16761.0
2022-10-07 11:35:00,57.94,58.02,57.94,58.0,14948.0,55.3617,55.4381,55.3617,55.419,14948.0
2022-10-07 11:40:00,57.98,58.04,57.85,57.93,22398.0,55.3999,55.4572,55.2757,55.3521,22398.0
2022-10-07 11:45:00,57.92,57.97,57.89,57.89,13113.0,55.3426,55.3904,55.3139,55.3139,13113.0
2022-10-07 11:50:00,57.89,58.02,57.89,57.97,12720.0,55.3139,55.4381,55.3139,55.3904,12720.0
2022-10-07 11:55:00,57.97,58.08,57.97,58.07,9200.0,55.3904,55.4955,55.3904,55.4859,9200.0
2022-10-07 12:00:00,58.04,58.1,57.99,58.08,9875.0,55.4572,55.5146,55.4095,55.4955,9875.0
2022-10-07 12:05:00,58.09,58.12,58.01,58.05,7204.0,55.505,55.5337,55.4286,55.4668,7204.0
2022-10-07 12:10:00,58.05,58.12,58.05,58.05,12223.0,55.4668,55.5337,55.4668,55.4668,12223.0
2022-10-07 12:15:00,58.06,58.06,57.98,58.03,8098.0,55.4764,55.4764,55.3999,55.4477,8098.0
2022-10-07 12:20:00,58.03,58.08,57.89,57.9,27108.0,55.4477,55.4955,55.3139,55.3235,27108.0
2022-10-07 12:25:00,57.9,57.95,57.86,57.87,15010.0,55.3235,55.3713,55.2853,55.2948,15010.0
2022-10-07 12:30:00,57.87,57.87,57.81,57.83,50748.0,55.2948,55.2948,55.2375,55.2566,50748.0
2022-10-07 12:35:00,57.84,57.91,57.81,57.91,20093.0,55.2661,55.333,55.2375,55.333,20093.0
2022-10-07 12:40:00,57.92,57.93,57.78,57.82,28592.0,55.3426,55.3521,55.2088,55.247,28592.0
2022-10-07 12:45:00,57.83,57.83,57.73,57.76,44670.0,55.2566,55.2566,55.161,55.1897,44670.0
2022-10-07 12:50:00,57.77,57.84,57.72,57.82,23772.0,55.1993,55.2661,55.1515,55.247,23772.0
2022-10-07 12:55:00,57.82,57.9,57.81,57.89,17804.0,55.247,55.3235,55.2375,55.3139,17804.0
2022-10-07 13:00:00,57.88,57.89,57.82,57.87,17537.0,55.3044,55.3139,55.247,55.2948,17537.0
2022-10-07 13:05:00,57.87,57.89,57.81,57.83,9970.0,55.2948,55.3139,55.2375,55.2566,9970.0
2022-10-07 13:10:00,57.83,57.95,57.81,57.95,12354.0,55.2566,55.3713,55.2375,55.3713,12354.0
2022-10-07 13:15:00,57.95,58.07,57.92,58.04,15472.0,55.3713,55.4859,55.3426,55.4572,15472.0
2022-10-07 13:20:00,58.04,58.05,57.99,58.0,9377.0,55.4572,55.4668,55.4095,55.419,9377.0
2022-10-07 13:25:00,58.0,58.03,57.97,57.98,8385.0,55.419,55.4477,55.3904,55.3999,8385.0
2022-10-07 13:30:00,57.98,58.05,57.93,58.01,15673.0,55.3999,55.4668,55.3521,55.4286,15673.0
2022-10-07 13:35:00,58.02,58.04,57.99,58.04,7782.0,55.4381,55.4572,55.4095,55.4572,7782.0
2022-10-07 13:40:00,58.05,58.15,58.05,58.12,10021.0,55.4668,55.5624,55.4668,55.5337,10021.0
2022-10-07 13:45:00,58.12,58.14,58.08,58.1,9829.0,55.5337,55.5528,55.4955,55.5146,9829.0
2022-10-07 13:50:00,58.1,58.12,58.04,58.08,14402.0,55.5146,55.5337,55.4572,55.4955,14402.0
2022-10-07 13:55:00,58.08,58.12,58.05,58.1,16016.0,55.4955,55.5337,55.4668,55.5146,16016.0
2022-10-07 14:00:00,58.08,58.15,58.06,58.13,12818.0,55.4955,55.5624,55.4764,55.5432,12818.0
2022-10-07 14:05:00,58.14,58.17,58.09,58.12,7012.0,55.5528,55.5815,55.505,55.5337,7012.0
2022-10-07 14:10:00,58.11,58.17,58.06,58.16,20202.0,55.5241,55.5815,55.4764,55.5719,20202.0
2022-10-07 14:15:00,58.17,58.21,58.14,58.14,35641.0,55.5815,55.6197,55.5528,55.5528,35641.0
2022-10-07 14:20:00,58.14,58.17,58.02,58.04,23162.0,55.5528,55.5815,55.4381,55.4572,23162.0
2022-10-07 14:25:00,58.05,58.08,58.0,58.01,9991.0,55.4668,55.4955,55.419,55.4286,9991.0
2022-10-07 14:30:00,58.0,58.06,58.0,58.05,11137.0,55.419,55.4764,55.419,55.4668,11137.0
2022-10-07 14:35:00,58.06,58.18,58.06,58.16,54074.0,55.4764,55.591,55.4764,55.5719,54074.0
2022-10-07 14:40:00,58.16,58.22,58.09,58.09,44892.0,55.5719,55.6292,55.505,55.505,44892.0
2022-10-07 14:45:00,58.09,58.11,58.04,58.09,17636.0,55.505,55.5241,55.4572,55.505,17636.0
2022-10-07 14:50:00,58.1,58.13,58.06,58.08,12966.0,55.5146,55.5432,55.4764,55.4955,12966.0
2022-10-07 14:55:00,58.08,58.11,58.06,58.1,6900.0,55.4955,55.5241,55.4764,55.5146,6900.0
2022-10-07 15:00:00,58.11,58.24,58.11,58.23,16353.0,55.5241,55.6483,55.5241,55.6388,16353.0
2022-10-07 15:05:00,58.24,58.24,58.11,58.12,9776.0,55.6483,55.6483,55.5241,55.5337,9776.0
2022-10-07 15:10:00,58.11,58.14,58.0,58.0,25617.0,55.5241,55.5528,55.419,55.419,25617.0
2022-10-07 15:15:00,58.02,58.03,57.97,57.99,34161.0,55.4381,55.4477,55.3904,55.4095,34161.0
2022-10-07 15:20:00,57.99,58.02,57.94,57.98,87965.0,55.4095,55.4381,55.3617,55.3999,87965.0
2022-10-07 15:25:00,57.98,57.98,57.9,57.95,77131.0,55.3999,55.3999,55.3235,55.3713,77131.0
2022-10-07 15:30:00,57.95,57.96,57.87,57.89,91763.0,55.3713,55.3808,55.2948,55.3139,91763.0
2022-10-07 15:35:00,57.89,58.06,57.87,58.06,80700.0,55.3139,55.4764,55.2948,55.4764,80700.0
2022-10-07 15:40:00,58.06,58.15,58.02,58.11,124689.0,55.4764,55.5624,55.4381,55.5241,124689.0
2022-10-07 15:45:00,58.1,58.17,58.04,58.07,80893.0,55.5146,55.5815,55.4572,55.4859,80893.0
2022-10-07 15:50:00,58.08,58.21,58.07,58.18,158593.0,55.4955,55.6197,55.4859,55.591,158593.0
2022-10-07 15:55:00,58.18,58.27,58.13,58.21,256538.0,55.591,55.677,55.5432,55.6197,256538.0
2022-10-10 09:30:00,58.4,58.68,58.03,58.24,45342.0,55.8012,56.0688,55.4477,55.6483,45342.0
2022-10-10 09:35:00,58.23,58.26,57.99,58.15,67482.0,55.6388,55.6675,55.4095,55.5624,67482.0
2022-10-10 09:40:00,58.15,58.56,58.08,58.38,61956.0,55.5624,55.9541,55.4955,55.7821,61956.0
2022-10-10 09:45:00,58.34,58.55,58.3,58.34,18813.0,55.7439,55.9446,55.7057,55.7439,18813.0
2022-10-10 09:50:00,58.37,58.46,58.03,58.04,30346.0,55.7726,55.8586,55.4477,55.4572,30346.0
2022-10-10 09:55:00,58.02,58.18,57.98,58.03,67705.0,55.4381,55.591,55.3999,55.4477,67705.0
2022-10-10 10:00:00,58.03,58.26,57.96,58.12,79924.0,55.4477,55.6675,55.3808,55.5337,79924.0
2022-10-10 10:05:00,58.11,58.37,58.04,58.08,48906.0,55.5241,55.7726,55.4572,55.4955,48906.0
2022-10-10 10:10:00,58.09,58.4,58.09,58.3,86931.0,55.505,55.8012,55.505,55.7057,86931.0
2022-10-10 10:15:00,58.29,58.38,58.27,58.29,10474.0,55.6961,55.7821,55.677,55.6961,10474.0
2022-10-10 10:20:00,58.33,58.37,58.28,58.34,8926.0,55.7343,55.7726,55.6866,55.7439,8926.0
2022-10-10 10:25:00,58.33,58.54,58.28,58.49,44197.0,55.7343,55.935,55.6866,55.8872,44197.0
2022-10-10 10:30:00,58.46,58.56,58.31,58.34,82692.0,55.8586,55.9541,55.7152,55.7439,82692.0
2022-10-10 10:35:00,58.29,58.33,58.01,58.03,28818.0,55.6961,55.7343,55.4286,55.4477,28818.0
2022-10-10 10:40:00,58.01,58.14,57.96,58.11,21630.0,55.4286,55.5528,55.3808,55.5241,21630.0
2022-10-10 10:45:00,58.12,58.28,58.11,58.22,50697.0,55.5337,55.6866,55.5241,55.6292,50697.0
2022-10-10 10:50:00,58.2,58.22,58.08,58.1,12037.0,55.6101,55.6292,55.4955,55.5146,12037.0
2022-10-10 10:55:00,58.1,58.1,58.05,58.07,64258.0,55.5146,55.5146,55.4668,55.4859,64258.0
2022-10-10 11:00:00,58.06,58.09,57.93,57.96,21595.0,55.4764,55.505,55.3521,55.3808,21595.0
2022-10-10 11:05:00,57.96,58.05,57.94,57.98,11808.0,55.3808,55.4668,55.3617,55.3999,11808.0
2022-10-10 11:10:00,57.97,58.1,57.97,58.07,10085.0,55.3904,55.5146,55.3904,55.4859,10085.0
2022-10-10 11:15:00,58.07,58.14,57.96,57.96,57066.0,55.4859,55.5528,55.3808,55.3808,57066.0
2022-10-10 11:20:00,57.95,58.18,57.95,58.16,8390.0,55.3713,55.591,55.3713,55.5719,8390.0
2022-10-10 11:25:00,58.15,58.15,58.02,58.06,6902.0,55.5624,55.5624,55.4381,55.4764,6902.0
2022-10-10 11:30:00,58.08,58.08,57.94,58.03,6497.0,55.4955,55.4955,55.3617,55.4477,6497.0
2022-10-10 11:35:00,58.07,58.09,58.01,58.01,4633.0,55.4859,55.505,55.4286,55.4286,4633.0
2022-10-10 11:40:00,58.01,58.03,57.93,58.03,9342.0,55.4286,55.4477,55.3521,55.4477,9342.0
2022-10-10 11:45:00,58.03,58.14,58.01,58.14,8073.0,55.4477,55.5528,55.4286,55.5528,8073.0
2022-10-10 11:50:00,58.13,58.32,58.13,58.21,21384.0,55.5432,55.7248,55.5432,55.6197,21384.0
2022-10-10 11:55:00,58.2,58.26,58.13,58.14,3103.0,55.6101,55.6675,55.5432,55.5528,3103.0
2022-10-10 12:00:00,58.11,58.15,58.1,58.11,4718.0,55.5241,55.5624,55.5146,55.5241,4718.0
2022-10-10 12:05:00,58.13,58.15,58.01,58.04,8718.0,55.5432,55.5624,55.4286,55.4572,8718.0
2022-10-10 12:10:00,58.02,58.03,57.97,58.03,6761.0,55.4381,55.4477,55.3904,55.4477,6761.0
2022-10-10 12:15:00,58.03,58.03,57.95,57.95,4573.0,55.4477,55.4477,55.3713,55.3713,4573.0
2022-10-10 12:20:00,57.94,57.94,57.71,57.71,70506.0,55.3617,55.3617,55.1419,55.1419,70506.0
2022-10-10 12:25:00,57.7,57.75,57.48,57.52,21760.0,55.1324,55.1802,54.9222,54.9604,21760.0
2022-10-10 12:30:00,57.52,57.57,57.44,57.45,13655.0,54.9604,55.0082,54.8839,54.8935,13655.0
2022-10-10 12:35:00,57.45,57.51,57.38,57.51,9326.0,54.8935,54.9508,54.8266,54.9508,9326.0
2022-10-10 12:40:00,57.52,57.54,57.42,57.44,13355.0,54.9604,54.9795,54.8648,54.8839,13355.0
2022-10-10 12:45:00,57.45,57.5,57.43,57.47,10175.0,54.8935,54.9413,54.8744,54.9126,10175.0
2022-10-10 12:50:00,57.46,57.46,57.35,57.39,27869.0,54.9031,54.9031,54.798,54.8362,27869.0
2022-10-10 12:55:00,57.4,57.49,57.34,57.35,6800.0,54.8457,54.9317,54.7884,54.798,6800.0
2022-10-10 13:00:00,57.33,57.33,57.24,57.27,3600.0,54.7788,54.7788,54.6928,54.7215,3600.0
2022-10-10 13:05:00,57.29,57.32,57.26,57.32,9335.0,54.7406,54.7693,54.712,54.7693,9335.0
2022-10-10 13:10:00,57.31,57.52,57.27,57.48,16219.0,54.7597,54.9604,54.7215,54.9222,16219.0
2022-10-10 13:15:00,57.51,57.57,57.45,57.5,7443.0,54.9508,55.0082,54.8935,54.9413,7443.0
2022-10-10 13:20:00,57.5,57.62,57.5,57.6,29004.0,54.9413,55.0559,54.9413,55.0368,29004.0
2022-10-10 13:25:00,57.56,57.72,57.56,57.68,113125.0,54.9986,55.1515,54.9986,55.1133,113125.0
2022-10-10 13:30:00,57.68,57.87,57.68,57.79,12708.0,55.1133,55.2948,55.1133,55.2184,12708.0
2022-10-10 13:35:00,57.83,57.89,57.81,57.84,11704.0,55.2566,55.3139,55.2375,55.2661,11704.0
2022-10-10 13:40:00,57.85,57.86,57.81,57.83,7469.0,55.2757,55.2853,55.2375,55.2566,7469.0
2022-10-10 13:45:00,57.81,58.23,57.81,58.16,29474.0,55.2375,55.6388,55.2375,55.5719,29474.0
2022-10-10 13:50:00,58.15,58.3,58.13,58.3,12503.0,55.5624,55.7057,55.5432,55.7057,12503.0
2022-10-10 13:55:00,58.3,58.31,58.17,58.2,43496.0,55.7057,55.7152,55.5815,55.6101,43496.0
2022-10-10 14:00:00,58.19,58.19,58.08,58.09,38347.0,55.6006,55.6006,55.4955,55.505,38347.0
2022-10-10 14:05:00,58.09,58.09,57.99,58.03,43395.0,55.505,55.505,55.4095,55.4477,43395.0
2022-10-10 14:10:00,58.03,58.05,57.98,58.01,17891.0,55.4477,55.4668,55.3999,55.4286,17891.0
2022-10-10 14:15:00,58.01,58.01,57.95,57.98,11452.0,55.4286,55.4286,55.3713,55.3999,11452.0
2022-10-10 14:20:00,57.99,58.07,57.92,57.97,73227.0,55.4095,55.4859,55.3426,55.3904,73227.0
2022-10-10 14:25:00,57.96,58.09,57.96,58.09,59359.0,55.3808,55.505,55.3808,55.505,59359.0
2022-10-10 14:30:00,58.08,58.27,58.07,58.23,33585.0,55.4955,55.677,55.4859,55.6388,33585.0
2022-10-10 14:35:00,58.22,58.35,58.22,58.33,10618.0,55.6292,55.7535,55.6292,55.7343,10618.0
2022-10-10 14:40:00,58.33,58.4,58.27,58.29,80467.0,55.7343,55.8012,55.677,55.6961,80467.0
2022-10-10 14:45:00,58.27,58.28,58.18,58.2,7317.0,55.677,55.6866,55.591,55.6101,7317.0
2022-10-10 14:50:00,58.22,58.29,58.19,58.24,27836.0,55.6292,55.6961,55.6006,55.6483,27836.0
2022-10-10 14:55:00,58.24,58.24,58.08,58.14,28925.0,55.6483,55.6483,55.4955,55.5528,28925.0
2022-10-10 15:00:00,58.15,58.22,58.06,58.08,12209.0,55.5624,55.6292,55.4764,55.4955,12209.0
2022-10-10 15:05:00,58.08,58.17,58.06,58.15,12555.0,55.4955,55.5815,55.4764,55.5624,12555.0
2022-10-10 15:10:00,58.15,58.25,58.11,58.24,43837.0,55.5624,55.6579,55.5241,55.6483,43837.0
2022-10-10 15:15:00,58.24,58.4,58.22,58.4,31426.0,55.6483,55.8012,55.6292,55.8012,31426.0
2022-10-10 15:20:00,58.4,58.44,58.33,58.36,14613.0,55.8012,55.8394,55.7343,55.763,14613.0
2022-10-10 15:25:00,58.35,58.35,58.13,58.15,18812.0,55.7535,55.7535,55.5432,55.5624,18812.0
2022-10-10 15:30:00,58.15,58.22,58.1,58.2,17266.0,55.5624,55.6292,55.5146,55.6101,17266.0
2022-10-10 15:35:00,58.2,58.28,58.17,58.23,13693.0,55.6101,55.6866,55.5815,55.6388,13693.0
2022-10-10 15:40:00,58.23,58.24,58.12,58.16,18306.0,55.6388,55.6483,55.5337,55.5719,18306.0
2022-10-10 15:45:00,58.14,58.26,58.12,58.22,29741.0,55.5528,55.6675,55.5337,55.6292,29741.0
2022-10-10 15:50:00,58.21,58.3,58.12,58.23,90862.0,55.6197,55.7057,55.5337,55.6388,90862.0
2022-10-10 15:55:00,58.23,58.24,58.0,58.0,81363.0,55.6388,55.6483,55.419,55.419,81363.0
2022-10-11 09:30:00,57.94,58.14,57.72,57.76,131381.0,55.3617,55.5528,55.1515,55.1897,131381.0
2022-10-11 09:35:00,57.76,57.87,57.61,57.74,104876.0,55.1897,55.2948,55.0464,55.1706,104876.0
2022-10-11 09:40:00,57.74,57.95,57.68,57.81,72003.0,55.1706,55.3713,55.1133,55.2375,72003.0
2022-10-11 09:45:00,57.79,58.07,57.74,57.92,111897.0,55.2184,55.4859,55.1706,55.3426,111897.0
2022-10-11 09:50:00,57.94,57.99,57.59,57.61,46190.0,55.3617,55.4095,55.0273,55.0464,46190.0
2022-10-11 09:55:00,57.63,57.74,57.52,57.52,59515.0,55.0655,55.1706,54.9604,54.9604,59515.0
2022-10-11 10:00:00,57.5,57.5,57.27,57.36,37710.0,54.9413,54.9413,54.7215,54.8075,37710.0
2022-10-11 10:05:00,57.37,57.43,57.29,57.4,27761.0,54.8171,54.8744,54.7406,54.8457,27761.0
2022-10-11 10:10:00,57.39,57.62,57.37,57.61,25208.0,54.8362,55.0559,54.8171,55.0464,25208.0
2022-10-11 10:15:00,57.63,58.03,57.55,57.92,160368.0,55.0655,55.4477,54.9891,55.3426,160368.0
2022-10-11 10:20:00,57.9,57.9,57.75,57.85,17091.0,55.3235,55.3235,55.1802,55.2757,17091.0
2022-10-11 10:25:00,57.84,58.04,57.84,57.97,54930.0,55.2661,55.4572,55.2661,55.3904,54930.0
2022-10-11 10:30:00,57.95,58.23,57.9,58.18,44776.0,55.3713,55.6388,55.3235,55.591,44776.0
2022-10-11 10:35:00,58.2,58.4,58.15,58.39,129478.0,55.6101,55.8012,55.5624,55.7917,129478.0
2022-10-11 10:40:00,58.41,58.48,58.3,58.41,69291.0,55.8108,55.8777,55.7057,55.8108,69291.0
2022-10-11 10:45:00,58.4,58.42,58.29,58.38,34351.0,55.8012,55.8203,55.6961,55.7821,34351.0
2022-10-11 10:50:00,58.37,58.51,58.35,58.45,19235.0,55.7726,55.9063,55.7535,55.849,19235.0
2022-10-11 10:55:00,58.44,58.54,58.3,58.36,27996.0,55.8394,55.935,55.7057,55.763,27996.0
2022-10-11 11:00:00,58.36,58.83,58.34,58.79,50354.0,55.763,56.2121,55.7439,56.1739,50354.0
2022-10-11 11:05:00,58.78,58.84,58.61,58.68,31324.0,56.1643,56.2216,56.0019,56.0688,31324.0
2022-10-11 11:10:00,58.7,58.78,58.66,58.78,18631.0,56.0879,56.1643,56.0497,56.1643,18631.0
2022-10-11 11:15:00,58.79,58.96,58.78,58.89,38024.0,56.1739,56.3363,56.1643,56.2694,38024.0
2022-10-11 11:20:00,58.91,58.96,58.86,58.91,31474.0,56.2885,56.3363,56.2408,56.2885,31474.0
2022-10-11 11:25:00,58.91,59.02,58.79,58.96,53687.0,56.2885,56.3936,56.1739,56.3363,53687.0
2022-10-11 11:30:00,58.98,59.12,58.98,59.1,68981.0,56.3554,56.4892,56.3554,56.4701,68981.0
2022-10-11 11:35:00,59.11,59.29,59.08,59.2,28581.0,56.4796,56.6516,56.451,56.5656,28581.0
2022-10-11 11:40:00,59.21,59.45,59.17,59.44,38694.0,56.5752,56.8045,56.537,56.7949,38694.0
2022-10-11 11:45:00,59.45,59.54,59.43,59.48,97865.0,56.8045,56.8905,56.7854,56.8332,97865.0
2022-10-11 11:50:00,59.5,59.59,59.38,59.38,34233.0,56.8523,56.9383,56.7376,56.7376,34233.0
2022-10-11 11:55:00,59.37,59.43,59.31,59.32,32051.0,56.7281,56.7854,56.6707,56.6803,32051.0
2022-10-11 12:00:00,59.31,59.31,59.12,59.13,22142.0,56.6707,56.6707,56.4892,56.4987,22142.0
2022-10-11 12:05:00,59.14,59.17,59.06,59.11,65166.0,56.5083,56.537,56.4319,56.4796,65166.0
2022-10-11 12:10:00,59.1,59.25,59.1,59.25,26191.0,56.4701,56.6134,56.4701,56.6134,26191.0
2022-10-11 12:15:00,59.25,59.45,59.24,59.45,33466.0,56.6134,56.8045,56.6038,56.8045,33466.0
2022-10-11 12:20:00,59.44,59.56,59.41,59.5,27565.0,56.7949,56.9096,56.7663,56.8523,27565.0
2022-10-11 12:25:00,59.51,59.51,59.43,59.44,17477.0,56.8618,56.8618,56.7854,56.7949,17477.0
2022-10-11 12:30:00,59.44,59.59,59.43,59.55,15764.0,56.7949,56.9383,56.7854,56.9001,15764.0
2022-10-11 12:35:00,59.55,59.63,59.54,59.63,21683.0,56.9001,56.9765,56.8905,56.9765,21683.0
2022-10-11 12:40:00,59.63,59.82,59.63,59.82,113396.0,56.9765,57.158,56.9765,57.158,113396.0
2022-10-11 12:45:00,59.83,59.86,59.79,59.81,83515.0,57.1676,57.1963,57.1294,57.1485,83515.0
2022-10-11 12:50:00,59.81,59.84,59.69,59.7,27419.0,57.1485,57.1771,57.0338,57.0434,27419.0
2022-10-11 12:55:00,59.7,59.7,59.6,59.63,29465.0,57.0434,57.0434,56.9478,56.9765,29465.0
2022-10-11 13:00:00,59.62,59.63,59.54,59.55,19402.0,56.9669,56.9765,56.8905,56.9001,19402.0
2022-10-11 13:05:00,59.55,59.57,59.48,59.54,28532.0,56.9001,56.9192,56.8332,56.8905,28532.0
2022-10-11 13:10:00,59.53,59.57,59.49,59.51,20379.0,56.8809,56.9192,56.8427,56.8618,20379.0
2022-10-11 13:15:00,59.5,59.51,59.38,59.4,22465.0,56.8523,56.8618,56.7376,56.7567,22465.0
2022-10-11 13:20:00,59.39,59.49,59.39,59.48,29340.0,56.7472,56.8427,56.7472,56.8332,29340.0
2022-10-11 13:25:00,59.49,59.49,59.24,59.26,38185.0,56.8427,56.8427,56.6038,56.623,38185.0
2022-10-11 13:30:00,59.27,59.3,59.15,59.28,22481.0,56.6325,56.6612,56.5179,56.6421,22481.0
2022-10-11 13:35:00,59.26,59.29,59.16,59.21,20258.0,56.623,56.6516,56.5274,56.5752,20258.0
2022-10-11 13:40:00,59.21,59.25,59.17,59.23,22858.0,56.5752,56.6134,56.537,56.5943,22858.0
2022-10-11 13:45:00,59.23,59.31,59.18,59.19,42451.0,56.5943,56.6707,56.5465,56.5561,42451.0
2022-10-11 13:50:00,59.18,59.26,59.12,59.13,29072.0,56.5465,56.623,56.4892,56.4987,29072.0
2022-10-11 13:55:00,59.13,59.16,59.1,59.15,20874.0,56.4987,56.5274,56.4701,56.5179,20874.0
2022-10-11 14:00:00,59.14,59.21,59.09,59.2,55959.0,56.5083,56.5752,56.4605,56.5656,55959.0
2022-10-11 14:05:00,59.2,59.27,59.07,59.13,49669.0,56.5656,56.6325,56.4414,56.4987,49669.0
2022-10-11 14:10:00,59.13,59.13,58.98,59.11,33283.0,56.4987,56.4987,56.3554,56.4796,33283.0
2022-10-11 14:15:00,59.1,59.1,59.02,59.02,21128.0,56.4701,56.4701,56.3936,56.3936,21128.0
2022-10-11 14:20:00,59.03,59.13,59.02,59.11,29456.0,56.4032,56.4987,56.3936,56.4796,29456.0
2022-10-11 14:25:00,59.12,59.18,59.06,59.12,47225.0,56.4892,56.5465,56.4319,56.4892,47225.0
2022-10-11 14:30:00,59.13,59.18,59.1,59.13,29021.0,56.4987,56.5465,56.4701,56.4987,29021.0
2022-10-11 14:35:00,59.14,59.16,59.05,59.13,14511.0,56.5083,56.5274,56.4223,56.4987,14511.0
2022-10-11 14:40:00,59.12,59.18,59.04,59.04,18057.0,56.4892,56.5465,56.4127,56.4127,18057.0
2022-10-11 14:45:00,59.03,59.03,58.69,58.75,65279.0,56.4032,56.4032,56.0783,56.1357,65279.0
2022-10-11 14:50:00,58.75,58.78,58.62,58.62,36927.0,56.1357,56.1643,56.0114,56.0114,36927.0
2022-10-11 14:55:00,58.59,58.6,58.43,58.43,16343.0,55.9828,55.9923,55.8299,55.8299,16343.0
2022-10-11 15:00:00,58.44,58.46,58.32,58.37,43715.0,55.8394,55.8586,55.7248,55.7726,43715.0
2022-10-11 15:05:00,58.37,58.47,58.36,58.4,126888.0,55.7726,55.8681,55.763,55.8012,126888.0
2022-10-11 15:10:00,58.41,58.43,58.24,58.35,50490.0,55.8108,55.8299,55.6483,55.7535,50490.0
2022-10-11 15:15:00,58.35,58.41,58.22,58.35,82231.0,55.7535,55.8108,55.6292,55.7535,82231.0
2022-10-11 15:20:00,58.36,58.48,58.33,58.44,43424.0,55.763,55.8777,55.7343,55.8394,43424.0
2022-10-11 15:25:00,58.44,58.46,58.25,58.37,88643.0,55.8394,55.8586,55.6579,55.7726,88643.0
2022-10-11 15:30:00,58.38,58.48,58.31,58.44,88105.0,55.7821,55.8777,55.7152,55.8394,88105.0
2022-10-11 15:35:00,58.44,58.63,58.43,58.62,69892.0,55.8394,56.021,55.8299,56.0114,69892.0
2022-10-11 15:40:00,58.62,58.62,58.45,58.57,44210.0,56.0114,56.0114,55.849,55.9637,44210.0
2022-10-11 15:45:00,58.57,58.67,58.5,58.67,43500.0,55.9637,56.0592,55.8968,56.0592,43500.0
2022-10-11 15:50:00,58.66,58.74,58.51,58.73,102702.0,56.0497,56.1261,55.9063,56.1165,102702.0
2022-10-11 15:55:00,58.72,58.77,58.6,58.63,140139.0,56.107,56.1548,55.9923,56.021,140139.0
2022-10-12 09:30:00,58.66,58.86,58.14,58.49,107935.0,56.0497,56.2408,55.5528,55.8872,107935.0
2022-10-12 09:35:00,58.51,58.81,58.39,58.68,86815.0,55.9063,56.193,55.7917,56.0688,86815.0
2022-10-12 09:40:00,58.68,58.9,58.56,58.87,87277.0,56.0688,56.279,55.9541,56.2503,87277.0
2022-10-12 09:45:00,58.84,58.9,58.49,58.49,137954.0,56.2216,56.279,55.8872,55.8872,137954.0
2022-10-12 09:50:00,58.48,58.55,58.37,58.42,32139.0,55.8777,55.9446,55.7726,55.8203,32139.0
2022-10-12 09:55:00,58.42,58.83,58.38,58.76,68368.0,55.8203,56.2121,55.7821,56.1452,68368.0
2022-10-12 10:00:00,58.75,58.96,58.75,58.83,122510.0,56.1357,56.3363,56.1357,56.2121,122510.0
2022-10-12 10:05:00,58.81,58.83,58.5,58.61,54974.0,56.193,56.2121,55.8968,56.0019,54974.0
2022-10-12 10:10:00,58.62,58.67,58.44,58.47,29369.0,56.0114,56.0592,55.8394,55.8681,29369.0
2022-10-12 10:15:00,58.44,58.67,58.41,58.62,43743.0,55.8394,56.0592,55.8108,56.0114,43743.0
2022-10-12 10:20:00,58.57,58.57,58.3,58.32,39886.0,55.9637,55.9637,55.7057,55.7248,39886.0
2022-10-12 10:25:00,58.33,58.59,58.31,58.53,36099.0,55.7343,55.9828,55.7152,55.9254,36099.0
2022-10-12 10:30:00,58.51,58.63,58.43,58.53,43910.0,55.9063,56.021,55.8299,55.9254,43910.0
2022-10-12 10:35:00,58.52,58.54,58.23,58.24,22298.0,55.9159,55.935,55.6388,55.6483,22298.0
2022-10-12 10:40:00,58.24,58.24,58.09,58.13,24879.0,55.6483,55.6483,55.505,55.5432,24879.0
2022-10-12 10:45:00,58.1,58.2,58.02,58.19,38567.0,55.5146,55.6101,55.4381,55.6006,38567.0
2022-10-12 10:50:00,58.22,58.25,58.03,58.16,39737.0,55.6292,55.6579,55.4477,55.5719,39737.0
2022-10-12 10:55:00,58.16,58.26,58.09,58.12,43888.0,55.5719,55.6675,55.505,55.5337,43888.0
2022-10-12 11:00:00,58.12,58.37,58.1,58.28,32841.0,55.5337,55.7726,55.5146,55.6866,32841.0
2022-10-12 11:05:00,58.3,58.42,58.29,58.36,27448.0,55.7057,55.8203,55.6961,55.763,27448.0
2022-10-12 11:10:00,58.39,58.49,58.39,58.48,31004.0,55.7917,55.8872,55.7917,55.8777,31004.0
2022-10-12 11:15:00,58.49,58.57,58.46,58.55,27244.0,55.8872,55.9637,55.8586,55.9446,27244.0
2022-10-12 11:20:00,58.55,58.57,58.44,58.5,29558.0,55.9446,55.9637,55.8394,55.8968,29558.0
2022-10-12 11:25:00,58.51,58.59,58.43,58.59,20252.0,55.9063,55.9828,55.8299,55.9828,20252.0
2022-10-12 11:30:00,58.61,58.61,58.48,58.56,18360.0,56.0019,56.0019,55.8777,55.9541,18360.0
2022-10-12 11:35:00,58.53,58.63,58.47,58.51,32294.0,55.9254,56.021,55.8681,55.9063,32294.0
2022-10-12 11:40:00,58.51,58.78,58.51,58.74,44774.0,55.9063,56.1643,55.9063,56.1261,44774.0
2022-10-12 11:45:00,58.74,58.81,58.73,58.79,16570.0,56.1261,56.193,56.1165,56.1739,16570.0
2022-10-12 11:50:00,58.78,58.91,58.76,58.91,15298.0,56.1643,56.2885,56.1452,56.2885,15298.0
2022-10-12 11:55:00,58.91,58.94,58.85,58.91,16863.0,56.2885,56.3172,56.2312,56.2885,16863.0
2022-10-12 12:00:00,58.93,58.99,58.9,58.91,19999.0,56.3076,56.365,56.279,56.2885,19999.0
2022-10-12 12:05:00,58.9,59.0,58.75,58.8,31080.0,56.279,56.3745,56.1357,56.1834,31080.0
2022-10-12 12:10:00,58.82,58.83,58.7,58.8,16751.0,56.2025,56.2121,56.0879,56.1834,16751.0
2022-10-12 12:15:00,58.81,58.91,58.8,58.91,79440.0,56.193,56.2885,56.1834,56.2885,79440.0
2022-10-12 12:20:00,58.91,58.93,58.82,58.85,13913.0,56.2885,56.3076,56.2025,56.2312,13913.0
2022-10-12 12:25:00,58.85,58.91,58.69,58.73,17143.0,56.2312,56.2885,56.0783,56.1165,17143.0
2022-10-12 12:30:00,58.73,58.75,58.65,58.74,8474.0,56.1165,56.1357,56.0401,56.1261,8474.0
2022-10-12 12:35:00,58.74,58.76,58.62,58.64,15425.0,56.1261,56.1452,56.0114,56.0305,15425.0
2022-10-12 12:40:00,58.65,58.66,58.61,58.64,8432.0,56.0401,56.0497,56.0019,56.0305,8432.0
2022-10-12 12:45:00,58.66,58.73,58.66,58.68,13459.0,56.0497,56.1165,56.0497,56.0688,13459.0
2022-10-12 12:50:00,58.7,58.75,58.7,58.73,7487.0,56.0879,56.1357,56.0879,56.1165,7487.0
2022-10-12 12:55:00,58.74,58.8,58.71,58.77,13596.0,56.1261,56.1834,56.0974,56.1548,13596.0
2022-10-12 13:00:00,58.77,58.83,58.73,58.74,16594.0,56.1548,56.2121,56.1165,56.1261,16594.0
2022-10-12 13:05:00,58.74,58.88,58.74,58.85,15275.0,56.1261,56.2599,56.1261,56.2312,15275.0
2022-10-12 13:10:00,58.85,58.88,58.82,58.87,8648.0,56.2312,56.2599,56.2025,56.2503,8648.0
2022-10-12 13:15:00,58.87,58.87,58.77,58.79,7504.0,56.2503,56.2503,56.1548,56.1739,7504.0
2022-10-12 13:20:00,58.78,58.82,58.76,58.76,6475.0,56.1643,56.2025,56.1452,56.1452,6475.0
2022-10-12 13:25:00,58.78,58.84,58.77,58.83,7991.0,56.1643,56.2216,56.1548,56.2121,7991.0
2022-10-12 13:30:00,58.83,58.84,58.71,58.76,13908.0,56.2121,56.2216,56.0974,56.1452,13908.0
2022-10-12 13:35:00,58.76,58.77,58.68,58.72,10265.0,56.1452,56.1548,56.0688,56.107,10265.0
2022-10-12 13:40:00,58.71,58.72,58.61,58.64,20075.0,56.0974,56.107,56.0019,56.0305,20075.0
2022-10-12 13:45:00,58.64,58.65,58.59,58.62,8602.0,56.0305,56.0401,55.9828,56.0114,8602.0
2022-10-12 13:50:00,58.61,58.63,58.53,58.56,8458.0,56.0019,56.021,55.9254,55.9541,8458.0
2022-10-12 13:55:00,58.53,58.53,58.5,58.53,9768.0,55.9254,55.9254,55.8968,55.9254,9768.0
2022-10-12 14:00:00,58.59,58.75,58.5,58.55,69012.0,55.9828,56.1357,55.8968,55.9446,69012.0
2022-10-12 14:05:00,58.56,58.76,58.48,58.64,36565.0,55.9541,56.1452,55.8777,56.0305,36565.0
2022-10-12 14:10:00,58.66,58.8,58.56,58.76,41592.0,56.0497,56.1834,55.9541,56.1452,41592.0
2022-10-12 14:15:00,58.77,58.81,58.64,58.73,25230.0,56.1548,56.193,56.0305,56.1165,25230.0
2022-10-12 14:20:00,58.73,58.74,58.59,58.69,62112.0,56.1165,56.1261,55.9828,56.0783,62112.0
2022-10-12 14:25:00,58.7,58.86,58.66,58.84,47233.0,56.0879,56.2408,56.0497,56.2216,47233.0
2022-10-12 14:30:00,58.84,58.89,58.74,58.8,21419.0,56.2216,56.2694,56.1261,56.1834,21419.0
2022-10-12 14:35:00,58.82,58.93,58.82,58.87,236023.0,56.2025,56.3076,56.2025,56.2503,236023.0
2022-10-12 14:40:00,58.86,58.89,58.77,58.79,20912.0,56.2408,56.2694,56.1548,56.1739,20912.0
2022-10-12 14:45:00,58.75,58.8,58.65,58.68,17425.0,56.1357,56.1834,56.0401,56.0688,17425.0
2022-10-12 14:50:00,58.67,58.72,58.62,58.64,20315.0,56.0592,56.107,56.0114,56.0305,20315.0
2022-10-12 14:55:00,58.63,58.69,58.62,58.62,15443.0,56.021,56.0783,56.0114,56.0114,15443.0
2022-10-12 15:00:00,58.62,58.65,58.54,58.57,10548.0,56.0114,56.0401,55.935,55.9637,10548.0
2022-10-12 15:05:00,58.57,58.67,58.55,58.6,55216.0,55.9637,56.0592,55.9446,55.9923,55216.0
2022-10-12 15:10:00,58.62,58.69,58.62,58.67,29416.0,56.0114,56.0783,56.0114,56.0592,29416.0
2022-10-12 15:15:00,58.66,58.78,58.59,58.77,30716.0,56.0497,56.1643,55.9828,56.1548,30716.0
2022-10-12 15:20:00,58.77,58.78,58.71,58.73,38878.0,56.1548,56.1643,56.0974,56.1165,38878.0
2022-10-12 15:25:00,58.73,58.76,58.68,58.71,40280.0,56.1165,56.1452,56.0688,56.0974,40280.0
2022-10-12 15:30:00,58.7,58.76,58.66,58.76,56297.0,56.0879,56.1452,56.0497,56.1452,56297.0
2022-10-12 15:35:00,58.77,58.78,58.73,58.77,37497.0,56.1548,56.1643,56.1165,56.1548,37497.0
2022-10-12 15:40:00,58.78,58.79,58.73,58.77,41068.0,56.1643,56.1739,56.1165,56.1548,41068.0
2022-10-12 15:45:00,58.77,58.81,58.66,58.66,47759.0,56.1548,56.193,56.0497,56.0497,47759.0
2022-10-12 15:50:00,58.67,58.71,58.6,58.68,99013.0,56.0592,56.0974,55.9923,56.0688,99013.0
2022-10-12 15:55:00,58.67,58.67,58.47,58.49,141186.0,56.0592,56.0592,55.8681,55.8872,141186.0
2022-10-13 09:30:00,57.22,57.24,56.58,56.8,203908.0,54.6737,54.6928,54.0622,54.2724,203908.0
2022-10-13 09:35:00,56.79,56.83,56.32,56.45,264509.0,54.2629,54.3011,53.8138,53.938,264509.0
2022-10-13 09:40:00,56.46,56.95,56.28,56.81,135542.0,53.9476,54.4158,53.7756,54.282,135542.0
2022-10-13 09:45:00,56.79,57.45,56.68,57.4,159367.0,54.2629,54.8935,54.1578,54.8457,159367.0
2022-10-13 09:50:00,57.4,57.87,57.37,57.72,221737.0,54.8457,55.2948,54.8171,55.1515,221737.0
2022-10-13 09:55:00,57.75,57.93,57.41,57.5,235701.0,55.1802,55.3521,54.8553,54.9413,235701.0
2022-10-13 10:00:00,57.51,57.59,57.23,57.43,288840.0,54.9508,55.0273,54.6833,54.8744,288840.0
2022-10-13 10:05:00,57.45,57.76,57.42,57.7,126533.0,54.8935,55.1897,54.8648,55.1324,126533.0
2022-10-13 10:10:00,57.69,57.79,57.48,57.79,73981.0,55.1228,55.2184,54.9222,55.2184,73981.0
2022-10-13 10:15:00,57.8,57.87,57.63,57.64,54453.0,55.2279,55.2948,55.0655,55.075,54453.0
2022-10-13 10:20:00,57.64,57.68,57.35,57.37,78166.0,55.075,55.1133,54.798,54.8171,78166.0
2022-10-13 10:25:00,57.39,57.4,56.98,57.05,126020.0,54.8362,54.8457,54.4444,54.5113,126020.0
2022-10-13 10:30:00,57.05,57.43,57.01,57.17,109119.0,54.5113,54.8744,54.4731,54.626,109119.0
2022-10-13 10:35:00,57.17,57.27,57.08,57.2,61785.0,54.626,54.7215,54.54,54.6546,61785.0
2022-10-13 10:40:00,57.2,57.38,57.14,57.25,70416.0,54.6546,54.8266,54.5973,54.7024,70416.0
2022-10-13 10:45:00,57.24,57.55,57.21,57.49,32206.0,54.6928,54.9891,54.6642,54.9317,32206.0
2022-10-13 10:50:00,57.53,57.58,57.34,57.48,122109.0,54.9699,55.0177,54.7884,54.9222,122109.0
2022-10-13 10:55:00,57.48,57.7,57.43,57.45,111548.0,54.9222,55.1324,54.8744,54.8935,111548.0
2022-10-13 11:00:00,57.44,57.53,57.32,57.52,93710.0,54.8839,54.9699,54.7693,54.9604,93710.0
2022-10-13 11:05:00,57.53,58.05,57.51,58.01,124164.0,54.9699,55.4668,54.9508,55.4286,124164.0
2022-10-13 11:10:00,58.0,58.18,57.9,58.18,211857.0,55.419,55.591,55.3235,55.591,211857.0
2022-10-13 11:15:00,58.18,58.69,58.1,58.5,152401.0,55.591,56.0783,55.5146,55.8968,152401.0
2022-10-13 11:20:00,58.53,59.06,58.5,58.62,203147.0,55.9254,56.4319,55.8968,56.0114,203147.0
2022-10-13 11:25:00,58.6,58.74,58.46,58.68,85339.0,55.9923,56.1261,55.8586,56.0688,85339.0
2022-10-13 11:30:00,58.68,58.76,58.57,58.7,85444.0,56.0688,56.1452,55.9637,56.0879,85444.0
2022-10-13 11:35:00,58.71,59.37,58.71,59.24,308003.0,56.0974,56.7281,56.0974,56.6038,308003.0
2022-10-13 11:40:00,59.24,59.51,59.01,59.04,130580.0,56.6038,56.8618,56.3841,56.4127,130580.0
2022-10-13 11:45:00,59.06,59.11,58.84,58.87,81525.0,56.4319,56.4796,56.2216,56.2503,81525.0
2022-10-13 11:50:00,58.84,59.02,58.77,58.99,38213.0,56.2216,56.3936,56.1548,56.365,38213.0
2022-10-13 11:55:00,59.0,59.05,58.85,58.94,74276.0,56.3745,56.4223,56.2312,56.3172,74276.0
2022-10-13 12:00:00,58.95,59.17,58.91,59.05,62165.0,56.3268,56.537,56.2885,56.4223,62165.0
2022-10-13 12:05:00,59.06,59.1,58.92,58.96,25043.0,56.4319,56.4701,56.2981,56.3363,25043.0
2022-10-13 12:10:00,58.98,58.99,58.7,58.76,37406.0,56.3554,56.365,56.0879,56.1452,37406.0
2022-10-13 12:15:00,58.77,58.78,58.54,58.56,104485.0,56.1548,56.1643,55.935,55.9541,104485.0
2022-10-13 12:20:00,58.54,58.68,58.45,58.61,74079.0,55.935,56.0688,55.849,56.0019,74079.0
2022-10-13 12:25:00,58.59,58.69,58.53,58.63,24935.0,55.9828,56.0783,55.9254,56.021,24935.0
2022-10-13 12:30:00,58.64,58.77,58.62,58.74,24035.0,56.0305,56.1548,56.0114,56.1261,24035.0
2022-10-13 12:35:00,58.72,58.75,58.62,58.64,23094.0,56.107,56.1357,56.0114,56.0305,23094.0
2022-10-13 12:40:00,58.64,58.86,58.64,58.8,69078.0,56.0305,56.2408,56.0305,56.1834,69078.0
2022-10-13 12:45:00,58.76,58.86,58.71,58.84,15143.0,56.1452,56.2408,56.0974,56.2216,15143.0
2022-10-13 12:50:00,58.83,59.0,58.82,58.84,119644.0,56.2121,56.3745,56.2025,56.2216,119644.0
2022-10-13 12:55:00,58.84,58.99,58.83,58.94,13090.0,56.2216,56.365,56.2121,56.3172,13090.0
2022-10-13 13:00:00,58.94,59.22,58.94,59.2,91592.0,56.3172,56.5847,56.3172,56.5656,91592.0
2022-10-13 13:05:00,59.21,59.23,59.07,59.08,97901.0,56.5752,56.5943,56.4414,56.451,97901.0
2022-10-13 13:10:00,59.07,59.12,58.99,59.03,22715.0,56.4414,56.4892,56.365,56.4032,22715.0
2022-10-13 13:15:00,59.02,59.17,59.02,59.13,17479.0,56.3936,56.537,56.3936,56.4987,17479.0
2022-10-13 13:20:00,59.13,59.37,59.12,59.36,64175.0,56.4987,56.7281,56.4892,56.7185,64175.0
2022-10-13 13:25:00,59.36,59.59,59.35,59.53,65278.0,56.7185,56.9383,56.709,56.8809,65278.0
2022-10-13 13:30:00,59.54,59.69,59.54,59.63,80563.0,56.8905,57.0338,56.8905,56.9765,80563.0
2022-10-13 13:35:00,59.66,59.66,59.52,59.54,40062.0,57.0052,57.0052,56.8714,56.8905,40062.0
2022-10-13 13:40:00,59.55,59.56,59.37,59.41,31054.0,56.9001,56.9096,56.7281,56.7663,31054.0
2022-10-13 13:45:00,59.39,59.42,59.33,59.38,31463.0,56.7472,56.7758,56.6898,56.7376,31463.0
2022-10-13 13:50:00,59.38,59.44,59.35,59.43,21015.0,56.7376,56.7949,56.709,56.7854,21015.0
2022-10-13 13:55:00,59.43,59.45,59.33,59.43,25218.0,56.7854,56.8045,56.6898,56.7854,25218.0
2022-10-13 14:00:00,59.43,59.43,59.33,59.37,24157.0,56.7854,56.7854,56.6898,56.7281,24157.0
2022-10-13 14:05:00,59.39,59.44,59.31,59.34,34340.0,56.7472,56.7949,56.6707,56.6994,34340.0
2022-10-13 14:10:00,59.35,59.39,59.27,59.35,26375.0,56.709,56.7472,56.6325,56.709,26375.0
2022-10-13 14:15:00,59.37,59.41,59.33,59.33,21873.0,56.7281,56.7663,56.6898,56.6898,21873.0
2022-10-13 14:20:00,59.33,59.35,59.28,59.29,22809.0,56.6898,56.709,56.6421,56.6516,22809.0
2022-10-13 14:25:00,59.28,59.29,59.03,59.03,16217.0,56.6421,56.6516,56.4032,56.4032,16217.0
2022-10-13 14:30:00,59.05,59.14,59.05,59.12,13084.0,56.4223,56.5083,56.4223,56.4892,13084.0
2022-10-13 14:35:00,59.12,59.32,59.12,59.3,23746.0,56.4892,56.6803,56.4892,56.6612,23746.0
2022-10-13 14:40:00,59.29,59.35,59.23,59.35,19187.0,56.6516,56.709,56.5943,56.709,19187.0
2022-10-13 14:45:00,59.36,59.41,59.31,59.34,28662.0,56.7185,56.7663,56.6707,56.6994,28662.0
2022-10-13 14:50:00,59.34,59.47,59.33,59.42,73875.0,56.6994,56.8236,56.6898,56.7758,73875.0
2022-10-13 14:55:00,59.42,59.57,59.41,59.54,28158.0,56.7758,56.9192,56.7663,56.8905,28158.0
2022-10-13 15:00:00,59.53,59.54,59.41,59.48,15171.0,56.8809,56.8905,56.7663,56.8332,15171.0
2022-10-13 15:05:00,59.49,59.63,59.48,59.61,28767.0,56.8427,56.9765,56.8332,56.9574,28767.0
2022-10-13 15:10:00,59.62,59.64,59.51,59.52,22348.0,56.9669,56.986,56.8618,56.8714,22348.0
2022-10-13 15:15:00,59.52,59.62,59.49,59.51,18156.0,56.8714,56.9669,56.8427,56.8618,18156.0
2022-10-13 15:20:00,59.49,59.49,59.34,59.36,26295.0,56.8427,56.8427,56.6994,56.7185,26295.0
2022-10-13 15:25:00,59.37,59.39,59.25,59.28,42369.0,56.7281,56.7472,56.6134,56.6421,42369.0
2022-10-13 15:30:00,59.28,59.37,59.09,59.13,41388.0,56.6421,56.7281,56.4605,56.4987,41388.0
2022-10-13 15:35:00,59.13,59.21,59.09,59.19,43301.0,56.4987,56.5752,56.4605,56.5561,43301.0
2022-10-13 15:40:00,59.18,59.24,59.07,59.22,58402.0,56.5465,56.6038,56.4414,56.5847,58402.0
2022-10-13 15:45:00,59.21,59.27,59.16,59.24,44738.0,56.5752,56.6325,56.5274,56.6038,44738.0
2022-10-13 15:50:00,59.23,59.37,59.11,59.3,80311.0,56.5943,56.7281,56.4796,56.6612,80311.0
2022-10-13 15:55:00,59.3,59.31,59.19,59.21,125122.0,56.6612,56.6707,56.5561,56.5752,125122.0
2022-10-14 09:30:00,59.72,60.14,59.38,59.49,151676.0,57.0625,57.4638,56.7376,56.8427,151676.0
2022-10-14 09:35:00,59.5,60.02,59.47,60.0,170077.0,56.8523,57.3491,56.8236,57.33,170077.0
2022-10-14 09:40:00,60.0,60.03,59.42,59.43,73361.0,57.33,57.3587,56.7758,56.7854,73361.0
2022-10-14 09:45:00,59.43,59.43,59.09,59.22,100383.0,56.7854,56.7854,56.4605,56.5847,100383.0
2022-10-14 09:50:00,59.23,59.45,59.19,59.33,55571.0,56.5943,56.8045,56.5561,56.6898,55571.0
2022-10-14 09:55:00,59.37,59.46,59.23,59.28,54989.0,56.7281,56.8141,56.5943,56.6421,54989.0
2022-10-14 10:00:00,59.29,59.29,58.73,59.01,209335.0,56.6516,56.6516,56.1165,56.3841,209335.0
2022-10-14 10:05:00,59.03,59.17,58.82,58.84,111592.0,56.4032,56.537,56.2025,56.2216,111592.0
2022-10-14 10:10:00,58.84,58.93,58.46,58.52,110062.0,56.2216,56.3076,55.8586,55.9159,110062.0
2022-10-14 10:15:00,58.49,58.59,58.4,58.51,62162.0,55.8872,55.9828,55.8012,55.9063,62162.0
2022-10-14 10:20:00,58.51,58.51,58.11,58.17,121499.0,55.9063,55.9063,55.5241,55.5815,121499.0
2022-10-14 10:25:00,58.17,58.42,58.08,58.32,83831.0,55.5815,55.8203,55.4955,55.7248,83831.0
2022-10-14 10:30:00,58.33,58.56,58.28,58.39,90743.0,55.7343,55.9541,55.6866,55.7917,90743.0
2022-10-14 10:35:00,58.43,58.53,58.35,58.45,36132.0,55.8299,55.9254,55.7535,55.849,36132.0
2022-10-14 10:40:00,58.46,58.58,58.18,58.19,53205.0,55.8586,55.9732,55.591,55.6006,53205.0
2022-10-14 10:45:00,58.19,58.31,58.13,58.16,41571.0,55.6006,55.7152,55.5432,55.5719,41571.0
2022-10-14 10:50:00,58.17,58.52,58.13,58.4,58874.0,55.5815,55.9159,55.5432,55.8012,58874.0
2022-10-14 10:55:00,58.42,58.53,58.37,58.5,32032.0,55.8203,55.9254,55.7726,55.8968,32032.0
2022-10-14 11:00:00,58.5,58.81,58.5,58.72,50362.0,55.8968,56.193,55.8968,56.107,50362.0
2022-10-14 11:05:00,58.73,58.73,58.49,58.51,36626.0,56.1165,56.1165,55.8872,55.9063,36626.0
2022-10-14 11:10:00,58.5,58.53,58.3,58.3,14272.0,55.8968,55.9254,55.7057,55.7057,14272.0
2022-10-14 11:15:00,58.3,58.38,58.16,58.21,36355.0,55.7057,55.7821,55.5719,55.6197,36355.0
2022-10-14 11:20:00,58.19,58.47,58.18,58.39,40104.0,55.6006,55.8681,55.591,55.7917,40104.0
2022-10-14 11:25:00,58.44,58.55,58.39,58.52,42218.0,55.8394,55.9446,55.7917,55.9159,42218.0
2022-10-14 11:30:00,58.53,58.53,58.32,58.35,44249.0,55.9254,55.9254,55.7248,55.7535,44249.0
2022-10-14 11:35:00,58.36,58.38,58.2,58.32,30356.0,55.763,55.7821,55.6101,55.7248,30356.0
2022-10-14 11:40:00,58.31,58.34,58.07,58.14,30436.0,55.7152,55.7439,55.4859,55.5528,30436.0
2022-10-14 11:45:00,58.13,58.13,57.96,58.07,32573.0,55.5432,55.5432,55.3808,55.4859,32573.0
2022-10-14 11:50:00,58.07,58.15,57.98,58.03,77368.0,55.4859,55.5624,55.3999,55.4477,77368.0
2022-10-14 11:55:00,58.04,58.06,57.92,57.92,18704.0,55.4572,55.4764,55.3426,55.3426,18704.0
2022-10-14 12:00:00,57.9,58.07,57.89,58.04,62854.0,55.3235,55.4859,55.3139,55.4572,62854.0
2022-10-14 12:05:00,58.03,58.03,57.8,57.8,41356.0,55.4477,55.4477,55.2279,55.2279,41356.0
2022-10-14 12:10:00,57.81,57.9,57.74,57.75,37841.0,55.2375,55.3235,55.1706,55.1802,37841.0
2022-10-14 12:15:00,57.74,57.87,57.68,57.87,47119.0,55.1706,55.2948,55.1133,55.2948,47119.0
2022-10-14 12:20:00,57.88,57.98,57.83,57.97,27067.0,55.3044,55.3999,55.2566,55.3904,27067.0
2022-10-14 12:25:00,57.97,58.06,57.96,58.06,17997.0,55.3904,55.4764,55.3808,55.4764,17997.0
2022-10-14 12:30:00,58.05,58.13,57.99,58.02,32460.0,55.4668,55.5432,55.4095,55.4381,32460.0
2022-10-14 12:35:00,58.02,58.2,58.01,58.16,31726.0,55.4381,55.6101,55.4286,55.5719,31726.0
2022-10-14 12:40:00,58.15,58.29,58.14,58.25,16294.0,55.5624,55.6961,55.5528,55.6579,16294.0
2022-10-14 12:45:00,58.24,58.27,58.1,58.1,11028.0,55.6483,55.677,55.5146,55.5146,11028.0
2022-10-14 12:50:00,58.1,58.1,57.99,58.02,11788.0,55.5146,55.5146,55.4095,55.4381,11788.0
2022-10-14 12:55:00,58.02,58.07,58.0,58.07,7850.0,55.4381,55.4859,55.419,55.4859,7850.0
2022-10-14 13:00:00,58.07,58.23,58.04,58.17,12831.0,55.4859,55.6388,55.4572,55.5815,12831.0
2022-10-14 13:05:00,58.16,58.16,57.97,57.99,14274.0,55.5719,55.5719,55.3904,55.4095,14274.0
2022-10-14 13:10:00,57.99,58.08,57.95,57.97,21703.0,55.4095,55.4955,55.3713,55.3904,21703.0
2022-10-14 13:15:00,57.95,58.01,57.94,57.95,12053.0,55.3713,55.4286,55.3617,55.3713,12053.0
2022-10-14 13:20:00,57.95,57.97,57.83,57.95,13783.0,55.3713,55.3904,55.2566,55.3713,13783.0
2022-10-14 13:25:00,57.94,57.96,57.87,57.95,19065.0,55.3617,55.3808,55.2948,55.3713,19065.0
2022-10-14 13:30:00,57.94,58.03,57.93,58.0,9356.0,55.3617,55.4477,55.3521,55.419,9356.0
2022-10-14 13:35:00,58.02,58.04,57.9,57.99,13353.0,55.4381,55.4572,55.3235,55.4095,13353.0
2022-10-14 13:40:00,57.98,58.05,57.9,57.9,21636.0,55.3999,55.4668,55.3235,55.3235,21636.0
2022-10-14 13:45:00,57.89,57.97,57.87,57.89,15394.0,55.3139,55.3904,55.2948,55.3139,15394.0
2022-10-14 13:50:00,57.88,57.89,57.82,57.84,7364.0,55.3044,55.3139,55.247,55.2661,7364.0
2022-10-14 13:55:00,57.85,57.97,57.83,57.95,14325.0,55.2757,55.3904,55.2566,55.3713,14325.0
2022-10-14 14:00:00,57.94,57.94,57.8,57.82,20492.0,55.3617,55.3617,55.2279,55.247,20492.0
2022-10-14 14:05:00,57.82,57.85,57.72,57.75,14575.0,55.247,55.2757,55.1515,55.1802,14575.0
2022-10-14 14:10:00,57.74,57.74,57.6,57.61,21977.0,55.1706,55.1706,55.0368,55.0464,21977.0
2022-10-14 14:15:00,57.6,57.62,57.47,57.47,19538.0,55.0368,55.0559,54.9126,54.9126,19538.0
2022-10-14 14:20:00,57.47,57.54,57.46,57.51,17055.0,54.9126,54.9795,54.9031,54.9508,17055.0
2022-10-14 14:25:00,57.51,57.55,57.44,57.54,20902.0,54.9508,54.9891,54.8839,54.9795,20902.0
2022-10-14 14:30:00,57.53,57.58,57.5,57.55,26450.0,54.9699,55.0177,54.9413,54.9891,26450.0
2022-10-14 14:35:00,57.55,57.59,57.52,57.55,22923.0,54.9891,55.0273,54.9604,54.9891,22923.0
2022-10-14 14:40:00,57.55,57.61,57.48,57.59,20684.0,54.9891,55.0464,54.9222,55.0273,20684.0
2022-10-14 14:45:00,57.58,57.6,57.51,57.58,14780.0,55.0177,55.0368,54.9508,55.0177,14780.0
2022-10-14 14:50:00,57.57,57.57,57.51,57.51,28563.0,55.0082,55.0082,54.9508,54.9508,28563.0
2022-10-14 14:55:00,57.51,57.57,57.49,57.57,18050.0,54.9508,55.0082,54.9317,55.0082,18050.0
2022-10-14 15:00:00,57.57,57.68,57.57,57.63,132174.0,55.0082,55.1133,55.0082,55.0655,132174.0
2022-10-14 15:05:00,57.63,57.64,57.53,57.55,104461.0,55.0655,55.075,54.9699,54.9891,104461.0
2022-10-14 15:10:00,57.55,57.66,57.53,57.56,25460.0,54.9891,55.0942,54.9699,54.9986,25460.0
2022-10-14 15:15:00,57.55,57.57,57.45,57.51,29638.0,54.9891,55.0082,54.8935,54.9508,29638.0
2022-10-14 15:20:00,57.51,57.62,57.49,57.61,16227.0,54.9508,55.0559,54.9317,55.0464,16227.0
2022-10-14 15:25:00,57.6,57.68,57.57,57.67,23757.0,55.0368,55.1133,55.0082,55.1037,23757.0
2022-10-14 15:30:00,57.66,57.72,57.57,57.71,39082.0,55.0942,55.1515,55.0082,55.1419,39082.0
2022-10-14 15:35:00,57.71,57.76,57.58,57.62,32756.0,55.1419,55.1897,55.0177,55.0559,32756.0
2022-10-14 15:40:00,57.63,57.65,57.54,57.61,22929.0,55.0655,55.0846,54.9795,55.0464,22929.0
2022-10-14 15:45:00,57.6,57.6,57.49,57.56,50434.0,55.0368,55.0368,54.9317,54.9986,50434.0
2022-10-14 15:50:00,57.56,57.61,57.49,57.52,61632.0,54.9986,55.0464,54.9317,54.9604,61632.0
2022-10-14 15:55:00,57.52,57.52,57.33,57.39,266793.0,54.9604,54.9604,54.7788,54.8362,266793.0
2022-10-17 09:30:00,58.6,58.94,58.59,58.73,128918.0,55.9923,56.3172,55.9828,56.1165,128918.0
2022-10-17 09:35:00,58.73,59.04,58.73,59.0,104165.0,56.1165,56.4127,56.1165,56.3745,104165.0
2022-10-17 09:40:00,58.99,59.18,58.78,58.78,142686.0,56.365,56.5465,56.1643,56.1643,142686.0
2022-10-17 09:45:00,58.78,58.9,58.62,58.9,85777.0,56.1643,56.279,56.0114,56.279,85777.0
2022-10-17 09:50:00,58.9,59.08,58.87,58.93,39903.0,56.279,56.451,56.2503,56.3076,39903.0
2022-10-17 09:55:00,58.99,59.05,58.77,58.83,52594.0,56.365,56.4223,56.1548,56.2121,52594.0
2022-10-17 10:00:00,58.87,58.99,58.73,58.96,81203.0,56.2503,56.365,56.1165,56.3363,81203.0
2022-10-17 10:05:00,58.96,59.06,58.87,58.9,65113.0,56.3363,56.4319,56.2503,56.279,65113.0
2022-10-17 10:10:00,58.9,59.17,58.9,59.16,79480.0,56.279,56.537,56.279,56.5274,79480.0
2022-10-17 10:15:00,59.17,59.17,59.01,59.11,39994.0,56.537,56.537,56.3841,56.4796,39994.0
2022-10-17 10:20:00,59.12,59.22,59.07,59.15,47049.0,56.4892,56.5847,56.4414,56.5179,47049.0
2022-10-17 10:25:00,59.16,59.2,59.05,59.1,30171.0,56.5274,56.5656,56.4223,56.4701,30171.0
2022-10-17 10:30:00,59.11,59.2,58.98,59.0,49816.0,56.4796,56.5656,56.3554,56.3745,49816.0
2022-10-17 10:35:00,59.01,59.19,59.01,59.13,22896.0,56.3841,56.5561,56.3841,56.4987,22896.0
2022-10-17 10:40:00,59.1,59.1,58.94,59.02,31120.0,56.4701,56.4701,56.3172,56.3936,31120.0
2022-10-17 10:45:00,59.02,59.1,58.89,58.92,29075.0,56.3936,56.4701,56.2694,56.2981,29075.0
2022-10-17 10:50:00,58.91,58.91,58.66,58.71,59699.0,56.2885,56.2885,56.0497,56.0974,59699.0
2022-10-17 10:55:00,58.7,58.75,58.58,58.74,67374.0,56.0879,56.1357,55.9732,56.1261,67374.0
2022-10-17 11:00:00,58.74,58.85,58.71,58.78,40662.0,56.1261,56.2312,56.0974,56.1643,40662.0
2022-10-17 11:05:00,58.79,58.84,58.66,58.69,21007.0,56.1739,56.2216,56.0497,56.0783,21007.0
2022-10-17 11:10:00,58.7,58.89,58.68,58.87,19272.0,56.0879,56.2694,56.0688,56.2503,19272.0
2022-10-17 11:15:00,58.83,58.84,58.74,58.75,21388.0,56.2121,56.2216,56.1261,56.1357,21388.0
2022-10-17 11:20:00,58.73,58.92,58.73,58.92,14767.0,56.1165,56.2981,56.1165,56.2981,14767.0
2022-10-17 11:25:00,58.9,59.09,58.88,59.08,30628.0,56.279,56.4605,56.2599,56.451,30628.0
2022-10-17 11:30:00,59.07,59.15,59.04,59.12,63280.0,56.4414,56.5179,56.4127,56.4892,63280.0
2022-10-17 11:35:00,59.12,59.18,59.08,59.17,33398.0,56.4892,56.5465,56.451,56.537,33398.0
2022-10-17 11:40:00,59.18,59.27,59.15,59.19,191015.0,56.5465,56.6325,56.5179,56.5561,191015.0
2022-10-17 11:45:00,59.18,59.24,59.16,59.23,33969.0,56.5465,56.6038,56.5274,56.5943,33969.0
2022-10-17 11:50:00,59.23,59.29,59.19,59.25,103370.0,56.5943,56.6516,56.5561,56.6134,103370.0
2022-10-17 11:55:00,59.27,59.27,59.11,59.12,49962.0,56.6325,56.6325,56.4796,56.4892,49962.0
2022-10-17 12:00:00,59.13,59.19,59.13,59.17,44993.0,56.4987,56.5561,56.4987,56.537,44993.0
2022-10-17 12:05:00,59.17,59.29,59.16,59.29,85081.0,56.537,56.6516,56.5274,56.6516,85081.0
2022-10-17 12:10:00,59.29,59.29,59.12,59.23,54115.0,56.6516,56.6516,56.4892,56.5943,54115.0
2022-10-17 12:15:00,59.24,59.28,59.15,59.17,27383.0,56.6038,56.6421,56.5179,56.537,27383.0
2022-10-17 12:20:00,59.17,59.22,59.14,59.18,31270.0,56.537,56.5847,56.5083,56.5465,31270.0
2022-10-17 12:25:00,59.2,59.26,59.17,59.2,43386.0,56.5656,56.623,56.537,56.5656,43386.0
2022-10-17 12:30:00,59.21,59.27,59.2,59.27,41432.0,56.5752,56.6325,56.5656,56.6325,41432.0
2022-10-17 12:35:00,59.27,59.28,59.19,59.21,93195.0,56.6325,56.6421,56.5561,56.5752,93195.0
2022-10-17 12:40:00,59.21,59.22,59.08,59.11,40520.0,56.5752,56.5847,56.451,56.4796,40520.0
2022-10-17 12:45:00,59.12,59.19,59.03,59.16,60365.0,56.4892,56.5561,56.4032,56.5274,60365.0
2022-10-17 12:50:00,59.16,59.19,59.13,59.16,21828.0,56.5274,56.5561,56.4987,56.5274,21828.0
2022-10-17 12:55:00,59.15,59.15,59.03,59.04,18686.0,56.5179,56.5179,56.4032,56.4127,18686.0
2022-10-17 13:00:00,59.04,59.05,58.87,58.94,13641.0,56.4127,56.4223,56.2503,56.3172,13641.0
2022-10-17 13:05:00,58.97,59.02,58.95,59.0,33141.0,56.3459,56.3936,56.3268,56.3745,33141.0
2022-10-17 13:10:00,58.99,59.07,58.97,59.04,12397.0,56.365,56.4414,56.3459,56.4127,12397.0
2022-10-17 13:15:00,59.06,59.1,58.96,58.97,22176.0,56.4319,56.4701,56.3363,56.3459,22176.0
2022-10-17 13:20:00,58.97,59.1,58.95,59.09,27326.0,56.3459,56.4701,56.3268,56.4605,27326.0
2022-10-17 13:25:00,59.09,59.1,59.03,59.05,44768.0,56.4605,56.4701,56.4032,56.4223,44768.0
2022-10-17 13:30:00,59.06,59.07,59.01,59.03,12844.0,56.4319,56.4414,56.3841,56.4032,12844.0
2022-10-17 13:35:00,59.02,59.06,58.96,59.05,11028.0,56.3936,56.4319,56.3363,56.4223,11028.0
2022-10-17 13:40:00,59.06,59.09,59.04,59.09,14674.0,56.4319,56.4605,56.4127,56.4605,14674.0
2022-10-17 13:45:00,59.08,59.15,59.06,59.12,15018.0,56.451,56.5179,56.4319,56.4892,15018.0
2022-10-17 13:50:00,59.12,59.15,59.09,59.13,14897.0,56.4892,56.5179,56.4605,56.4987,14897.0
2022-10-17 13:55:00,59.13,59.14,59.07,59.12,10436.0,56.4987,56.5083,56.4414,56.4892,10436.0
2022-10-17 14:00:00,59.11,59.17,59.05,59.1,35088.0,56.4796,56.537,56.4223,56.4701,35088.0
2022-10-17 14:05:00,59.1,59.1,59.04,59.07,8028.0,56.4701,56.4701,56.4127,56.4414,8028.0
2022-10-17 14:10:00,59.07,59.11,59.01,59.03,15132.0,56.4414,56.4796,56.3841,56.4032,15132.0
2022-10-17 14:15:00,59.02,59.08,58.97,59.07,21284.0,56.3936,56.451,56.3459,56.4414,21284.0
2022-10-17 14:20:00,59.07,59.07,58.96,58.98,15366.0,56.4414,56.4414,56.3363,56.3554,15366.0
2022-10-17 14:25:00,58.97,58.97,58.87,58.94,12521.0,56.3459,56.3459,56.2503,56.3172,12521.0
2022-10-17 14:30:00,58.94,58.95,58.84,58.85,8396.0,56.3172,56.3268,56.2216,56.2312,8396.0
2022-10-17 14:35:00,58.84,58.95,58.84,58.94,49009.0,56.2216,56.3268,56.2216,56.3172,49009.0
2022-10-17 14:40:00,58.93,59.02,58.93,59.02,25715.0,56.3076,56.3936,56.3076,56.3936,25715.0
2022-10-17 14:45:00,59.02,59.03,58.99,59.0,15736.0,56.3936,56.4032,56.365,56.3745,15736.0
2022-10-17 14:50:00,59.0,59.02,58.95,58.97,11676.0,56.3745,56.3936,56.3268,56.3459,11676.0
2022-10-17 14:55:00,58.96,59.01,58.93,58.95,13136.0,56.3363,56.3841,56.3076,56.3268,13136.0
2022-10-17 15:00:00,58.94,58.98,58.87,58.91,12947.0,56.3172,56.3554,56.2503,56.2885,12947.0
2022-10-17 15:05:00,58.93,58.95,58.83,58.85,30871.0,56.3076,56.3268,56.2121,56.2312,30871.0
2022-10-17 15:10:00,58.85,58.91,58.84,58.89,35822.0,56.2312,56.2885,56.2216,56.2694,35822.0
2022-10-17 15:15:00,58.88,58.92,58.83,58.89,27620.0,56.2599,56.2981,56.2121,56.2694,27620.0
2022-10-17 15:20:00,58.89,58.97,58.83,58.96,30187.0,56.2694,56.3459,56.2121,56.3363,30187.0
2022-10-17 15:25:00,58.97,58.98,58.92,58.97,31008.0,56.3459,56.3554,56.2981,56.3459,31008.0
2022-10-17 15:30:00,58.97,59.01,58.92,59.0,48182.0,56.3459,56.3841,56.2981,56.3745,48182.0
2022-10-17 15:35:00,58.99,59.01,58.94,58.97,30962.0,56.365,56.3841,56.3172,56.3459,30962.0
2022-10-17 15:40:00,58.96,59.05,58.94,59.03,47811.0,56.3363,56.4223,56.3172,56.4032,47811.0
2022-10-17 15:45:00,59.03,59.07,59.01,59.02,86179.0,56.4032,56.4414,56.3841,56.3936,86179.0
2022-10-17 15:50:00,59.03,59.1,58.99,59.09,107366.0,56.4032,56.4701,56.365,56.4605,107366.0
2022-10-17 15:55:00,59.08,59.08,58.89,58.93,166333.0,56.451,56.451,56.2694,56.3076,166333.0
2022-10-18 09:30:00,60.41,61.06,60.39,60.61,201403.0,57.7218,58.3429,57.7027,57.9129,201403.0
2022-10-18 09:35:00,60.6,60.89,60.56,60.85,118897.0,57.9033,58.1804,57.8651,58.1422,118897.0
2022-10-18 09:40:00,60.85,60.89,60.54,60.56,114698.0,58.1422,58.1804,57.846,57.8651,114698.0
2022-10-18 09:45:00,60.53,60.53,60.29,60.31,94769.0,57.8364,57.8364,57.6071,57.6262,94769.0
2022-10-18 09:50:00,60.33,60.59,60.12,60.12,84842.0,57.6453,57.8938,57.4447,57.4447,84842.0
2022-10-18 09:55:00,60.13,60.35,60.1,60.24,55723.0,57.4542,57.6645,57.4256,57.5593,55723.0
2022-10-18 10:00:00,60.25,60.44,60.21,60.31,76492.0,57.5689,57.7504,57.5307,57.6262,76492.0
2022-10-18 10:05:00,60.35,60.38,60.14,60.33,43348.0,57.6645,57.6931,57.4638,57.6453,43348.0
2022-10-18 10:10:00,60.34,60.4,60.22,60.33,33577.0,57.6549,57.7122,57.5402,57.6453,33577.0
2022-10-18 10:15:00,60.32,60.44,60.15,60.16,52751.0,57.6358,57.7504,57.4734,57.4829,52751.0
2022-10-18 10:20:00,60.17,60.2,59.88,59.94,65032.0,57.4925,57.5211,57.2154,57.2727,65032.0
2022-10-18 10:25:00,59.93,59.98,59.59,59.6,38575.0,57.2631,57.3109,56.9383,56.9478,38575.0
2022-10-18 10:30:00,59.6,59.65,59.58,59.64,55005.0,56.9478,56.9956,56.9287,56.986,55005.0
2022-10-18 10:35:00,59.65,59.68,59.45,59.55,47511.0,56.9956,57.0243,56.8045,56.9001,47511.0
2022-10-18 10:40:00,59.56,59.81,59.56,59.81,75114.0,56.9096,57.1485,56.9096,57.1485,75114.0
2022-10-18 10:45:00,59.81,60.02,59.78,59.92,44448.0,57.1485,57.3491,57.1198,57.2536,44448.0
2022-10-18 10:50:00,59.92,59.92,59.77,59.87,62611.0,57.2536,57.2536,57.1103,57.2058,62611.0
2022-10-18 10:55:00,59.86,59.88,59.7,59.86,90723.0,57.1963,57.2154,57.0434,57.1963,90723.0
2022-10-18 11:00:00,59.86,60.05,59.81,60.03,61750.0,57.1963,57.3778,57.1485,57.3587,61750.0
2022-10-18 11:05:00,60.02,60.12,59.8,59.88,70910.0,57.3491,57.4447,57.1389,57.2154,70910.0
2022-10-18 11:10:00,59.87,59.93,59.55,59.64,33651.0,57.2058,57.2631,56.9001,56.986,33651.0
2022-10-18 11:15:00,59.61,59.66,59.54,59.56,25008.0,56.9574,57.0052,56.8905,56.9096,25008.0
2022-10-18 11:20:00,59.56,59.56,59.33,59.36,32557.0,56.9096,56.9096,56.6898,56.7185,32557.0
2022-10-18 11:25:00,59.33,59.46,59.28,59.41,20836.0,56.6898,56.8141,56.6421,56.7663,20836.0
2022-10-18 11:30:00,59.4,59.44,59.29,59.4,8850.0,56.7567,56.7949,56.6516,56.7567,8850.0
2022-10-18 11:35:00,59.4,59.42,59.22,59.33,99239.0,56.7567,56.7758,56.5847,56.6898,99239.0
2022-10-18 11:40:00,59.34,59.36,59.27,59.36,67623.0,56.6994,56.7185,56.6325,56.7185,67623.0
2022-10-18 11:45:00,59.36,59.6,59.36,59.6,66141.0,56.7185,56.9478,56.7185,56.9478,66141.0
2022-10-18 11:50:00,59.59,59.7,59.57,59.64,36038.0,56.9383,57.0434,56.9192,56.986,36038.0
2022-10-18 11:55:00,59.62,59.65,59.51,59.6,27888.0,56.9669,56.9956,56.8618,56.9478,27888.0
2022-10-18 12:00:00,59.61,59.62,59.55,59.58,14745.0,56.9574,56.9669,56.9001,56.9287,14745.0
2022-10-18 12:05:00,59.57,59.7,59.43,59.67,85880.0,56.9192,57.0434,56.7854,57.0147,85880.0
2022-10-18 12:10:00,59.66,59.78,59.66,59.76,24537.0,57.0052,57.1198,57.0052,57.1007,24537.0
2022-10-18 12:15:00,59.76,59.82,59.65,59.78,18124.0,57.1007,57.158,56.9956,57.1198,18124.0
2022-10-18 12:20:00,59.77,59.77,59.61,59.62,92438.0,57.1103,57.1103,56.9574,56.9669,92438.0
2022-10-18 12:25:00,59.61,59.66,59.5,59.65,59442.0,56.9574,57.0052,56.8523,56.9956,59442.0
2022-10-18 12:30:00,59.64,59.69,59.58,59.67,49158.0,56.986,57.0338,56.9287,57.0147,49158.0
2022-10-18 12:35:00,59.67,59.82,59.67,59.8,52767.0,57.0147,57.158,57.0147,57.1389,52767.0
2022-10-18 12:40:00,59.8,59.9,59.78,59.79,39256.0,57.1389,57.2345,57.1198,57.1294,39256.0
2022-10-18 12:45:00,59.78,59.79,59.7,59.76,157227.0,57.1198,57.1294,57.0434,57.1007,157227.0
2022-10-18 12:50:00,59.76,59.87,59.73,59.85,43142.0,57.1007,57.2058,57.072,57.1867,43142.0
2022-10-18 12:55:00,59.84,59.86,59.69,59.7,22063.0,57.1771,57.1963,57.0338,57.0434,22063.0
2022-10-18 13:00:00,59.7,59.73,59.49,59.5,36122.0,57.0434,57.072,56.8427,56.8523,36122.0
2022-10-18 13:05:00,59.51,59.6,59.49,59.59,26763.0,56.8618,56.9478,56.8427,56.9383,26763.0
2022-10-18 13:10:00,59.59,59.71,59.56,59.7,11868.0,56.9383,57.0529,56.9096,57.0434,11868.0
2022-10-18 13:15:00,59.7,59.71,59.65,59.69,7300.0,57.0434,57.0529,56.9956,57.0338,7300.0
2022-10-18 13:20:00,59.69,59.76,59.63,59.73,10672.0,57.0338,57.1007,56.9765,57.072,10672.0
2022-10-18 13:25:00,59.75,59.88,59.75,59.84,10216.0,57.0912,57.2154,57.0912,57.1771,10216.0
2022-10-18 13:30:00,59.83,59.94,59.79,59.94,21610.0,57.1676,57.2727,57.1294,57.2727,21610.0
2022-10-18 13:35:00,59.92,59.95,59.88,59.92,9029.0,57.2536,57.2823,57.2154,57.2536,9029.0
2022-10-18 13:40:00,59.93,59.96,59.84,59.85,91076.0,57.2631,57.2918,57.1771,57.1867,91076.0
2022-10-18 13:45:00,59.86,59.9,59.75,59.88,18733.0,57.1963,57.2345,57.0912,57.2154,18733.0
2022-10-18 13:50:00,59.89,59.93,59.84,59.92,8496.0,57.2249,57.2631,57.1771,57.2536,8496.0
2022-10-18 13:55:00,59.94,59.98,59.85,59.94,24513.0,57.2727,57.3109,57.1867,57.2727,24513.0
2022-10-18 14:00:00,59.93,59.95,59.78,59.78,15611.0,57.2631,57.2823,57.1198,57.1198,15611.0
2022-10-18 14:05:00,59.78,59.9,59.75,59.85,7624.0,57.1198,57.2345,57.0912,57.1867,7624.0
2022-10-18 14:10:00,59.87,59.89,59.85,59.87,5935.0,57.2058,57.2249,57.1867,57.2058,5935.0
2022-10-18 14:15:00,59.86,59.9,59.8,59.85,16665.0,57.1963,57.2345,57.1389,57.1867,16665.0
2022-10-18 14:20:00,59.86,59.98,59.83,59.97,20414.0,57.1963,57.3109,57.1676,57.3014,20414.0
2022-10-18 14:25:00,59.98,60.08,59.92,60.08,77929.0,57.3109,57.4065,57.2536,57.4065,77929.0
2022-10-18 14:30:00,60.07,60.07,59.9,59.94,21667.0,57.3969,57.3969,57.2345,57.2727,21667.0
2022-10-18 14:35:00,59.95,59.98,59.7,59.73,32550.0,57.2823,57.3109,57.0434,57.072,32550.0
2022-10-18 14:40:00,59.75,59.76,59.55,59.57,22444.0,57.0912,57.1007,56.9001,56.9192,22444.0
2022-10-18 14:45:00,59.58,59.6,59.44,59.53,36267.0,56.9287,56.9478,56.7949,56.8809,36267.0
2022-10-18 14:50:00,59.5,59.54,59.44,59.54,15593.0,56.8523,56.8905,56.7949,56.8905,15593.0
2022-10-18 14:55:00,59.53,59.63,59.51,59.6,59396.0,56.8809,56.9765,56.8618,56.9478,59396.0
2022-10-18 15:00:00,59.6,59.61,59.46,59.49,17486.0,56.9478,56.9574,56.8141,56.8427,17486.0
2022-10-18 15:05:00,59.49,59.62,59.49,59.55,15105.0,56.8427,56.9669,56.8427,56.9001,15105.0
2022-10-18 15:10:00,59.54,59.58,59.45,59.47,18609.0,56.8905,56.9287,56.8045,56.8236,18609.0
2022-10-18 15:15:00,59.47,59.51,59.39,59.48,34743.0,56.8236,56.8618,56.7472,56.8332,34743.0
2022-10-18 15:20:00,59.5,59.64,59.46,59.64,17694.0,56.8523,56.986,56.8141,56.986,17694.0
2022-10-18 15:25:00,59.63,59.64,59.55,59.57,19754.0,56.9765,56.986,56.9001,56.9192,19754.0
2022-10-18 15:30:00,59.56,59.75,59.52,59.72,39354.0,56.9096,57.0912,56.8714,57.0625,39354.0
2022-10-18 15:35:00,59.71,59.72,59.61,59.68,45435.0,57.0529,57.0625,56.9574,57.0243,45435.0
2022-10-18 15:40:00,59.69,59.76,59.67,59.74,32377.0,57.0338,57.1007,57.0147,57.0816,32377.0
2022-10-18 15:45:00,59.73,59.78,59.66,59.78,30876.0,57.072,57.1198,57.0052,57.1198,30876.0
2022-10-18 15:50:00,59.77,59.87,59.71,59.81,124055.0,57.1103,57.2058,57.0529,57.1485,124055.0
2022-10-18 15:55:00,59.81,59.86,59.73,59.84,124806.0,57.1485,57.1963,57.072,57.1771,124806.0
2022-10-19 09:30:00,59.2,59.5,59.04,59.45,91352.0,56.5656,56.8523,56.4127,56.8045,91352.0
2022-10-19 09:35:00,59.59,59.62,59.19,59.25,84023.0,56.9383,56.9669,56.5561,56.6134,84023.0
2022-10-19 09:40:00,59.26,59.36,58.89,58.9,121955.0,56.623,56.7185,56.2694,56.279,121955.0
2022-10-19 09:45:00,58.87,58.9,58.53,58.56,139910.0,56.2503,56.279,55.9254,55.9541,139910.0
2022-10-19 09:50:00,58.54,58.92,58.49,58.79,113797.0,55.935,56.2981,55.8872,56.1739,113797.0
2022-10-19 09:55:00,58.77,58.79,58.43,58.46,174685.0,56.1548,56.1739,55.8299,55.8586,174685.0
2022-10-19 10:00:00,58.45,58.67,58.4,58.67,99792.0,55.849,56.0592,55.8012,56.0592,99792.0
2022-10-19 10:05:00,58.66,58.78,58.6,58.68,24877.0,56.0497,56.1643,55.9923,56.0688,24877.0
2022-10-19 10:10:00,58.69,58.78,58.52,58.74,31389.0,56.0783,56.1643,55.9159,56.1261,31389.0
2022-10-19 10:15:00,58.75,58.87,58.7,58.76,52682.0,56.1357,56.2503,56.0879,56.1452,52682.0
2022-10-19 10:20:00,58.77,59.13,58.76,59.02,53310.0,56.1548,56.4987,56.1452,56.3936,53310.0
2022-10-19 10:25:00,59.05,59.05,58.89,58.93,116553.0,56.4223,56.4223,56.2694,56.3076,116553.0
2022-10-19 10:30:00,58.96,59.05,58.77,58.77,50309.0,56.3363,56.4223,56.1548,56.1548,50309.0
2022-10-19 10:35:00,58.79,58.85,58.67,58.82,33455.0,56.1739,56.2312,56.0592,56.2025,33455.0
2022-10-19 10:40:00,58.82,58.82,58.59,58.67,46672.0,56.2025,56.2025,55.9828,56.0592,46672.0
2022-10-19 10:45:00,58.67,58.78,58.54,58.57,44595.0,56.0592,56.1643,55.935,55.9637,44595.0
2022-10-19 10:50:00,58.56,58.57,58.34,58.39,193622.0,55.9541,55.9637,55.7439,55.7917,193622.0
2022-10-19 10:55:00,58.38,58.38,58.27,58.33,61547.0,55.7821,55.7821,55.677,55.7343,61547.0
2022-10-19 11:00:00,58.34,58.46,58.31,58.46,55480.0,55.7439,55.8586,55.7152,55.8586,55480.0
2022-10-19 11:05:00,58.47,58.55,58.45,58.46,45882.0,55.8681,55.9446,55.849,55.8586,45882.0
2022-10-19 11:10:00,58.45,58.56,58.44,58.46,24905.0,55.849,55.9541,55.8394,55.8586,24905.0
2022-10-19 11:15:00,58.45,58.53,58.41,58.49,16981.0,55.849,55.9254,55.8108,55.8872,16981.0
2022-10-19 11:20:00,58.48,58.54,58.4,58.43,37666.0,55.8777,55.935,55.8012,55.8299,37666.0
2022-10-19 11:25:00,58.4,58.42,58.35,58.41,9089.0,55.8012,55.8203,55.7535,55.8108,9089.0
2022-10-19 11:30:00,58.4,58.5,58.37,58.47,19907.0,55.8012,55.8968,55.7726,55.8681,19907.0
2022-10-19 11:35:00,58.44,58.44,58.26,58.43,49853.0,55.8394,55.8394,55.6675,55.8299,49853.0
2022-10-19 11:40:00,58.44,58.44,58.29,58.33,10745.0,55.8394,55.8394,55.6961,55.7343,10745.0
2022-10-19 11:45:00,58.34,58.43,58.34,58.38,34722.0,55.7439,55.8299,55.7439,55.7821,34722.0
2022-10-19 11:50:00,58.39,58.49,58.35,58.44,23365.0,55.7917,55.8872,55.7535,55.8394,23365.0
2022-10-19 11:55:00,58.43,58.48,58.34,58.36,7668.0,55.8299,55.8777,55.7439,55.763,7668.0
2022-10-19 12:00:00,58.37,58.39,58.25,58.28,40772.0,55.7726,55.7917,55.6579,55.6866,40772.0
2022-10-19 12:05:00,58.27,58.29,58.16,58.19,10402.0,55.677,55.6961,55.5719,55.6006,10402.0
2022-10-19 12:10:00,58.17,58.22,58.11,58.17,23247.0,55.5815,55.6292,55.5241,55.5815,23247.0
2022-10-19 12:15:00,58.17,58.18,58.11,58.16,15472.0,55.5815,55.591,55.5241,55.5719,15472.0
2022-10-19 12:20:00,58.16,58.19,58.02,58.03,13033.0,55.5719,55.6006,55.4381,55.4477,13033.0
2022-10-19 12:25:00,58.0,58.01,57.93,57.93,14319.0,55.419,55.4286,55.3521,55.3521,14319.0
2022-10-19 12:30:00,57.91,58.02,57.87,58.01,17043.0,55.333,55.4381,55.2948,55.4286,17043.0
2022-10-19 12:35:00,58.02,58.02,57.88,57.88,16582.0,55.4381,55.4381,55.3044,55.3044,16582.0
2022-10-19 12:40:00,57.86,57.88,57.64,57.67,13455.0,55.2853,55.3044,55.075,55.1037,13455.0
2022-10-19 12:45:00,57.68,57.68,57.53,57.55,66207.0,55.1133,55.1133,54.9699,54.9891,66207.0
2022-10-19 12:50:00,57.54,57.68,57.53,57.68,34627.0,54.9795,55.1133,54.9699,55.1133,34627.0
2022-10-19 12:55:00,57.67,57.7,57.61,57.64,6703.0,55.1037,55.1324,55.0464,55.075,6703.0
2022-10-19 13:00:00,57.62,57.66,57.36,57.37,156455.0,55.0559,55.0942,54.8075,54.8171,156455.0
2022-10-19 13:05:00,57.37,57.47,57.33,57.46,32582.0,54.8171,54.9126,54.7788,54.9031,32582.0
2022-10-19 13:10:00,57.46,57.53,57.41,57.49,17532.0,54.9031,54.9699,54.8553,54.9317,17532.0
2022-10-19 13:15:00,57.49,57.55,57.47,57.5,14143.0,54.9317,54.9891,54.9126,54.9413,14143.0
2022-10-19 13:20:00,57.5,57.59,57.5,57.58,16544.0,54.9413,55.0273,54.9413,55.0177,16544.0
2022-10-19 13:25:00,57.58,57.63,57.49,57.52,38338.0,55.0177,55.0655,54.9317,54.9604,38338.0
2022-10-19 13:30:00,57.51,57.65,57.49,57.61,14856.0,54.9508,55.0846,54.9317,55.0464,14856.0
2022-10-19 13:35:00,57.62,57.62,57.54,57.58,18511.0,55.0559,55.0559,54.9795,55.0177,18511.0
2022-10-19 13:40:00,57.57,57.64,57.55,57.63,12130.0,55.0082,55.075,54.9891,55.0655,12130.0
2022-10-19 13:45:00,57.63,57.64,57.51,57.51,31094.0,55.0655,55.075,54.9508,54.9508,31094.0
2022-10-19 13:50:00,57.52,57.59,57.48,57.59,29847.0,54.9604,55.0273,54.9222,55.0273,29847.0
2022-10-19 13:55:00,57.61,57.65,57.53,57.65,23726.0,55.0464,55.0846,54.9699,55.0846,23726.0
2022-10-19 14:00:00,57.64,57.86,57.59,57.82,47409.0,55.075,55.2853,55.0273,55.247,47409.0
2022-10-19 14:05:00,57.83,57.96,57.8,57.95,57736.0,55.2566,55.3808,55.2279,55.3713,57736.0
2022-10-19 14:10:00,57.94,57.99,57.9,57.99,23041.0,55.3617,55.4095,55.3235,55.4095,23041.0
2022-10-19 14:15:00,58.0,58.1,57.95,58.02,111177.0,55.419,55.5146,55.3713,55.4381,111177.0
2022-10-19 14:20:00,58.02,58.04,57.91,57.97,109939.0,55.4381,55.4572,55.333,55.3904,109939.0
2022-10-19 14:25:00,57.98,58.02,57.94,58.0,73856.0,55.3999,55.4381,55.3617,55.419,73856.0
2022-10-19 14:30:00,57.99,58.09,57.96,58.07,62966.0,55.4095,55.505,55.3808,55.4859,62966.0
2022-10-19 14:35:00,58.08,58.1,58.0,58.01,49144.0,55.4955,55.5146,55.419,55.4286,49144.0
2022-10-19 14:40:00,58.01,58.02,57.92,57.94,70175.0,55.4286,55.4381,55.3426,55.3617,70175.0
2022-10-19 14:45:00,57.94,57.96,57.85,57.89,114172.0,55.3617,55.3808,55.2757,55.3139,114172.0
2022-10-19 14:50:00,57.89,57.92,57.88,57.9,38623.0,55.3139,55.3426,55.3044,55.3235,38623.0
2022-10-19 14:55:00,57.89,57.95,57.88,57.94,39929.0,55.3139,55.3713,55.3044,55.3617,39929.0
2022-10-19 15:00:00,57.94,58.05,57.91,57.92,23927.0,55.3617,55.4668,55.333,55.3426,23927.0
2022-10-19 15:05:00,57.93,58.01,57.87,58.0,48918.0,55.3521,55.4286,55.2948,55.419,48918.0
2022-10-19 15:10:00,58.04,58.08,58.01,58.04,39399.0,55.4572,55.4955,55.4286,55.4572,39399.0
2022-10-19 15:15:00,58.03,58.16,58.03,58.1,59248.0,55.4477,55.5719,55.4477,55.5146,59248.0
2022-10-19 15:20:00,58.09,58.13,58.0,58.0,62852.0,55.505,55.5432,55.419,55.419,62852.0
2022-10-19 15:25:00,58.0,58.03,57.94,57.95,24795.0,55.419,55.4477,55.3617,55.3713,24795.0
2022-10-19 15:30:00,57.94,57.99,57.91,57.96,44158.0,55.3617,55.4095,55.333,55.3808,44158.0
2022-10-19 15:35:00,57.95,58.07,57.95,58.03,20874.0,55.3713,55.4859,55.3713,55.4477,20874.0
2022-10-19 15:40:00,58.03,58.09,57.99,58.06,24423.0,55.4477,55.505,55.4095,55.4764,24423.0
2022-10-19 15:45:00,58.07,58.09,57.97,58.02,85223.0,55.4859,55.505,55.3904,55.4381,85223.0
2022-10-19 15:50:00,58.01,58.15,57.97,58.14,138891.0,55.4286,55.5624,55.3904,55.5528,138891.0
2022-10-19 15:55:00,58.14,58.18,58.09,58.17,118026.0,55.5528,55.591,55.505,55.5815,118026.0
2022-10-20 09:30:00,58.16,58.52,57.83,58.42,88428.0,55.5719,55.9159,55.2566,55.8203,88428.0
2022-10-20 09:35:00,58.38,58.42,57.97,57.97,73132.0,55.7821,55.8203,55.3904,55.3904,73132.0
2022-10-20 09:40:00,57.96,58.38,57.95,58.27,119866.0,55.3808,55.7821,55.3713,55.677,119866.0
2022-10-20 09:45:00,58.27,58.35,58.08,58.21,63040.0,55.677,55.7535,55.4955,55.6197,63040.0
2022-10-20 09:50:00,58.21,58.66,58.2,58.44,93274.0,55.6197,56.0497,55.6101,55.8394,93274.0
2022-10-20 09:55:00,58.43,58.57,58.36,58.42,48405.0,55.8299,55.9637,55.763,55.8203,48405.0
2022-10-20 10:00:00,58.44,58.81,58.4,58.8,102731.0,55.8394,56.193,55.8012,56.1834,102731.0
2022-10-20 10:05:00,58.82,59.24,58.8,59.22,128685.0,56.2025,56.6038,56.1834,56.5847,128685.0
2022-10-20 10:10:00,59.23,59.28,59.09,59.1,75315.0,56.5943,56.6421,56.4605,56.4701,75315.0
2022-10-20 10:15:00,59.12,59.32,59.09,59.3,125424.0,56.4892,56.6803,56.4605,56.6612,125424.0
2022-10-20 10:20:00,59.29,59.44,59.18,59.22,231118.0,56.6516,56.7949,56.5465,56.5847,231118.0
2022-10-20 10:25:00,59.22,59.22,59.0,59.1,29385.0,56.5847,56.5847,56.3745,56.4701,29385.0
2022-10-20 10:30:00,59.12,59.25,58.85,58.85,117957.0,56.4892,56.6134,56.2312,56.2312,117957.0
2022-10-20 10:35:00,58.86,58.92,58.79,58.84,50736.0,56.2408,56.2981,56.1739,56.2216,50736.0
2022-10-20 10:40:00,58.85,58.85,58.68,58.74,20745.0,56.2312,56.2312,56.0688,56.1261,20745.0
2022-10-20 10:45:00,58.78,58.92,58.76,58.8,60792.0,56.1643,56.2981,56.1452,56.1834,60792.0
2022-10-20 10:50:00,58.82,58.87,58.73,58.73,14289.0,56.2025,56.2503,56.1165,56.1165,14289.0
2022-10-20 10:55:00,58.74,58.88,58.7,58.87,71339.0,56.1261,56.2599,56.0879,56.2503,71339.0
2022-10-20 11:00:00,58.87,58.96,58.75,58.76,29375.0,56.2503,56.3363,56.1357,56.1452,29375.0
2022-10-20 11:05:00,58.75,58.88,58.75,58.88,16698.0,56.1357,56.2599,56.1357,56.2599,16698.0
2022-10-20 11:10:00,58.87,59.03,58.84,58.99,16662.0,56.2503,56.4032,56.2216,56.365,16662.0
2022-10-20 11:15:00,58.98,58.99,58.8,58.84,11436.0,56.3554,56.365,56.1834,56.2216,11436.0
2022-10-20 11:20:00,58.89,58.94,58.86,58.88,25840.0,56.2694,56.3172,56.2408,56.2599,25840.0
2022-10-20 11:25:00,58.89,58.91,58.62,58.71,38877.0,56.2694,56.2885,56.0114,56.0974,38877.0
2022-10-20 11:30:00,58.7,58.81,58.69,58.74,9686.0,56.0879,56.193,56.0783,56.1261,9686.0
2022-10-20 11:35:00,58.74,58.94,58.7,58.87,23021.0,56.1261,56.3172,56.0879,56.2503,23021.0
2022-10-20 11:40:00,58.87,58.95,58.85,58.87,6395.0,56.2503,56.3268,56.2312,56.2503,6395.0
2022-10-20 11:45:00,58.9,58.9,58.77,58.86,9966.0,56.279,56.279,56.1548,56.2408,9966.0
2022-10-20 11:50:00,58.86,58.92,58.8,58.8,12144.0,56.2408,56.2981,56.1834,56.1834,12144.0
2022-10-20 11:55:00,58.77,58.82,58.48,58.48,64580.0,56.1548,56.2025,55.8777,55.8777,64580.0
2022-10-20 12:00:00,58.48,58.53,58.28,58.34,38244.0,55.8777,55.9254,55.6866,55.7439,38244.0
2022-10-20 12:05:00,58.3,58.37,58.07,58.1,70782.0,55.7057,55.7726,55.4859,55.5146,70782.0
2022-10-20 12:10:00,58.1,58.2,58.07,58.15,47265.0,55.5146,55.6101,55.4859,55.5624,47265.0
2022-10-20 12:15:00,58.15,58.22,58.12,58.16,46879.0,55.5624,55.6292,55.5337,55.5719,46879.0
2022-10-20 12:20:00,58.16,58.16,58.0,58.07,53955.0,55.5719,55.5719,55.419,55.4859,53955.0
2022-10-20 12:25:00,58.06,58.06,57.9,57.97,33426.0,55.4764,55.4764,55.3235,55.3904,33426.0
2022-10-20 12:30:00,57.96,58.08,57.92,57.97,89042.0,55.3808,55.4955,55.3426,55.3904,89042.0
2022-10-20 12:35:00,57.97,58.01,57.85,57.88,50813.0,55.3904,55.4286,55.2757,55.3044,50813.0
2022-10-20 12:40:00,57.86,57.9,57.71,57.73,122835.0,55.2853,55.3235,55.1419,55.161,122835.0
2022-10-20 12:45:00,57.73,57.74,57.55,57.63,176768.0,55.161,55.1706,54.9891,55.0655,176768.0
2022-10-20 12:50:00,57.66,57.68,57.51,57.58,78592.0,55.0942,55.1133,54.9508,55.0177,78592.0
2022-10-20 12:55:00,57.6,57.72,57.55,57.72,64082.0,55.0368,55.1515,54.9891,55.1515,64082.0
2022-10-20 13:00:00,57.71,57.78,57.6,57.75,60257.0,55.1419,55.2088,55.0368,55.1802,60257.0
2022-10-20 13:05:00,57.74,57.74,57.39,57.49,150358.0,55.1706,55.1706,54.8362,54.9317,150358.0
2022-10-20 13:10:00,57.48,57.66,57.44,57.57,72424.0,54.9222,55.0942,54.8839,55.0082,72424.0
2022-10-20 13:15:00,57.58,57.61,57.51,57.6,35628.0,55.0177,55.0464,54.9508,55.0368,35628.0
2022-10-20 13:20:00,57.59,57.71,57.55,57.63,66943.0,55.0273,55.1419,54.9891,55.0655,66943.0
2022-10-20 13:25:00,57.64,57.71,57.63,57.7,27106.0,55.075,55.1419,55.0655,55.1324,27106.0
2022-10-20 13:30:00,57.69,57.7,57.6,57.65,74711.0,55.1228,55.1324,55.0368,55.0846,74711.0
2022-10-20 13:35:00,57.66,57.68,57.6,57.63,39554.0,55.0942,55.1133,55.0368,55.0655,39554.0
2022-10-20 13:40:00,57.62,57.66,57.48,57.6,49785.0,55.0559,55.0942,54.9222,55.0368,49785.0
2022-10-20 13:45:00,57.58,57.6,57.41,57.41,56973.0,55.0177,55.0368,54.8553,54.8553,56973.0
2022-10-20 13:50:00,57.4,57.47,57.37,57.42,43944.0,54.8457,54.9126,54.8171,54.8648,43944.0
2022-10-20 13:55:00,57.42,57.49,57.4,57.49,11449.0,54.8648,54.9317,54.8457,54.9317,11449.0
2022-10-20 14:00:00,57.48,57.52,57.46,57.48,14797.0,54.9222,54.9604,54.9031,54.9222,14797.0
2022-10-20 14:05:00,57.47,57.5,57.35,57.41,23737.0,54.9126,54.9413,54.798,54.8553,23737.0
2022-10-20 14:10:00,57.41,57.44,57.37,57.42,20215.0,54.8553,54.8839,54.8171,54.8648,20215.0
2022-10-20 14:15:00,57.41,57.47,57.4,57.42,14766.0,54.8553,54.9126,54.8457,54.8648,14766.0
2022-10-20 14:20:00,57.42,57.51,57.39,57.44,55594.0,54.8648,54.9508,54.8362,54.8839,55594.0
2022-10-20 14:25:00,57.43,57.47,57.37,57.4,65574.0,54.8744,54.9126,54.8171,54.8457,65574.0
2022-10-20 14:30:00,57.39,57.54,57.37,57.53,34986.0,54.8362,54.9795,54.8171,54.9699,34986.0
2022-10-20 14:35:00,57.54,57.58,57.49,57.51,22739.0,54.9795,55.0177,54.9317,54.9508,22739.0
2022-10-20 14:40:00,57.51,57.51,57.3,57.3,26374.0,54.9508,54.9508,54.7502,54.7502,26374.0
2022-10-20 14:45:00,57.31,57.39,57.27,57.34,17704.0,54.7597,54.8362,54.7215,54.7884,17704.0
2022-10-20 14:50:00,57.34,57.46,57.29,57.44,18366.0,54.7884,54.9031,54.7406,54.8839,18366.0
2022-10-20 14:55:00,57.44,57.56,57.44,57.47,68574.0,54.8839,54.9986,54.8839,54.9126,68574.0
2022-10-20 15:00:00,57.47,57.55,57.43,57.43,39355.0,54.9126,54.9891,54.8744,54.8744,39355.0
2022-10-20 15:05:00,57.44,57.63,57.43,57.58,84202.0,54.8839,55.0655,54.8744,55.0177,84202.0
2022-10-20 15:10:00,57.6,57.61,57.45,57.55,46382.0,55.0368,55.0464,54.8935,54.9891,46382.0
2022-10-20 15:15:00,57.53,57.53,57.43,57.45,35442.0,54.9699,54.9699,54.8744,54.8935,35442.0
2022-10-20 15:20:00,57.45,57.45,57.32,57.38,41565.0,54.8935,54.8935,54.7693,54.8266,41565.0
2022-10-20 15:25:00,57.38,57.4,57.26,57.33,55140.0,54.8266,54.8457,54.712,54.7788,55140.0
2022-10-20 15:30:00,57.33,57.35,57.27,57.31,73493.0,54.7788,54.798,54.7215,54.7597,73493.0
2022-10-20 15:35:00,57.3,57.4,57.28,57.32,73759.0,54.7502,54.8457,54.7311,54.7693,73759.0
2022-10-20 15:40:00,57.32,57.44,57.29,57.43,65664.0,54.7693,54.8839,54.7406,54.8744,65664.0
2022-10-20 15:45:00,57.42,57.43,57.33,57.39,37005.0,54.8648,54.8744,54.7788,54.8362,37005.0
2022-10-20 15:50:00,57.4,57.55,57.37,57.49,86880.0,54.8457,54.9891,54.8171,54.9317,86880.0
2022-10-20 15:55:00,57.49,57.5,57.37,57.38,161768.0,54.9317,54.9413,54.8171,54.8266,161768.0
2022-10-21 09:30:00,57.52,57.85,57.14,57.58,90800.0,54.9604,55.2757,54.5973,55.0177,90800.0
2022-10-21 09:35:00,57.5,57.65,57.22,57.33,48819.0,54.9413,55.0846,54.6737,54.7788,48819.0
2022-10-21 09:40:00,57.34,57.5,57.23,57.46,36814.0,54.7884,54.9413,54.6833,54.9031,36814.0
2022-10-21 09:45:00,57.46,58.07,57.45,57.92,142902.0,54.9031,55.4859,54.8935,55.3426,142902.0
2022-10-21 09:50:00,57.95,58.08,57.77,58.03,63371.0,55.3713,55.4955,55.1993,55.4477,63371.0
2022-10-21 09:55:00,58.04,58.16,57.91,58.14,60514.0,55.4572,55.5719,55.333,55.5528,60514.0
2022-10-21 10:00:00,58.16,58.32,58.08,58.28,53390.0,55.5719,55.7248,55.4955,55.6866,53390.0
2022-10-21 10:05:00,58.27,58.72,58.22,58.62,163429.0,55.677,56.107,55.6292,56.0114,163429.0
2022-10-21 10:10:00,58.63,58.63,58.31,58.47,18186.0,56.021,56.021,55.7152,55.8681,18186.0
2022-10-21 10:15:00,58.48,58.53,58.3,58.32,24019.0,55.8777,55.9254,55.7057,55.7248,24019.0
2022-10-21 10:20:00,58.35,58.37,57.94,57.94,39725.0,55.7535,55.7726,55.3617,55.3617,39725.0
2022-10-21 10:25:00,57.92,57.92,57.71,57.71,39126.0,55.3426,55.3426,55.1419,55.1419,39126.0
2022-10-21 10:30:00,57.71,57.85,57.62,57.67,31208.0,55.1419,55.2757,55.0559,55.1037,31208.0
2022-10-21 10:35:00,57.66,57.67,57.48,57.51,25234.0,55.0942,55.1037,54.9222,54.9508,25234.0
2022-10-21 10:40:00,57.54,57.73,57.54,57.7,35890.0,54.9795,55.161,54.9795,55.1324,35890.0
2022-10-21 10:45:00,57.68,57.88,57.64,57.87,31673.0,55.1133,55.3044,55.075,55.2948,31673.0
2022-10-21 10:50:00,57.83,57.9,57.77,57.77,8286.0,55.2566,55.3235,55.1993,55.1993,8286.0
2022-10-21 10:55:00,57.78,57.79,57.45,57.53,9249.0,55.2088,55.2184,54.8935,54.9699,9249.0
2022-10-21 11:00:00,57.53,57.53,57.37,57.48,13057.0,54.9699,54.9699,54.8171,54.9222,13057.0
2022-10-21 11:05:00,57.49,57.56,57.45,57.56,25403.0,54.9317,54.9986,54.8935,54.9986,25403.0
2022-10-21 11:10:00,57.56,57.74,57.53,57.58,40160.0,54.9986,55.1706,54.9699,55.0177,40160.0
2022-10-21 11:15:00,57.57,57.61,57.46,57.48,3742.0,55.0082,55.0464,54.9031,54.9222,3742.0
2022-10-21 11:20:00,57.46,57.66,57.38,57.54,26964.0,54.9031,55.0942,54.8266,54.9795,26964.0
2022-10-21 11:25:00,57.56,57.75,57.56,57.73,25622.0,54.9986,55.1802,54.9986,55.161,25622.0
2022-10-21 11:30:00,57.75,58.01,57.71,57.91,31450.0,55.1802,55.4286,55.1419,55.333,31450.0
2022-10-21 11:35:00,57.91,57.91,57.7,57.78,40228.0,55.333,55.333,55.1324,55.2088,40228.0
2022-10-21 11:40:00,57.79,58.05,57.77,58.01,17089.0,55.2184,55.4668,55.1993,55.4286,17089.0
2022-10-21 11:45:00,58.02,58.1,57.9,58.05,29345.0,55.4381,55.5146,55.3235,55.4668,29345.0
2022-10-21 11:50:00,58.03,58.1,57.95,57.99,25956.0,55.4477,55.5146,55.3713,55.4095,25956.0
2022-10-21 11:55:00,57.97,58.1,57.96,58.07,11449.0,55.3904,55.5146,55.3808,55.4859,11449.0
2022-10-21 12:00:00,58.15,58.31,58.13,58.29,32603.0,55.5624,55.7152,55.5432,55.6961,32603.0
2022-10-21 12:05:00,58.28,58.33,58.19,58.27,26015.0,55.6866,55.7343,55.6006,55.677,26015.0
2022-10-21 12:10:00,58.26,58.31,58.09,58.3,29221.0,55.6675,55.7152,55.505,55.7057,29221.0
2022-10-21 12:15:00,58.29,58.29,58.1,58.11,21552.0,55.6961,55.6961,55.5146,55.5241,21552.0
2022-10-21 12:20:00,58.11,58.28,58.03,58.27,60321.0,55.5241,55.6866,55.4477,55.677,60321.0
2022-10-21 12:25:00,58.26,58.27,58.12,58.14,22177.0,55.6675,55.677,55.5337,55.5528,22177.0
2022-10-21 12:30:00,58.18,58.25,58.09,58.23,11007.0,55.591,55.6579,55.505,55.6388,11007.0
2022-10-21 12:35:00,58.23,58.37,58.1,58.14,15360.0,55.6388,55.7726,55.5146,55.5528,15360.0
2022-10-21 12:40:00,58.14,58.32,58.14,58.28,7706.0,55.5528,55.7248,55.5528,55.6866,7706.0
2022-10-21 12:45:00,58.3,58.45,58.29,58.44,8657.0,55.7057,55.849,55.6961,55.8394,8657.0
2022-10-21 12:50:00,58.44,58.6,58.44,58.6,25493.0,55.8394,55.9923,55.8394,55.9923,25493.0
2022-10-21 12:55:00,58.6,58.62,58.44,58.47,23794.0,55.9923,56.0114,55.8394,55.8681,23794.0
2022-10-21 13:00:00,58.47,58.64,58.47,58.62,30357.0,55.8681,56.0305,55.8681,56.0114,30357.0
2022-10-21 13:05:00,58.61,58.67,58.58,58.58,71565.0,56.0019,56.0592,55.9732,55.9732,71565.0
2022-10-21 13:10:00,58.58,58.61,58.53,58.53,12177.0,55.9732,56.0019,55.9254,55.9254,12177.0
2022-10-21 13:15:00,58.53,58.6,58.44,58.6,18051.0,55.9254,55.9923,55.8394,55.9923,18051.0
2022-10-21 13:20:00,58.6,58.61,58.45,58.46,42061.0,55.9923,56.0019,55.849,55.8586,42061.0
2022-10-21 13:25:00,58.46,58.54,58.45,58.5,7889.0,55.8586,55.935,55.849,55.8968,7889.0
2022-10-21 13:30:00,58.51,58.58,58.51,58.53,15699.0,55.9063,55.9732,55.9063,55.9254,15699.0
2022-10-21 13:35:00,58.51,58.58,58.48,58.5,6364.0,55.9063,55.9732,55.8777,55.8968,6364.0
2022-10-21 13:40:00,58.51,58.58,58.49,58.53,23018.0,55.9063,55.9732,55.8872,55.9254,23018.0
2022-10-21 13:45:00,58.54,58.65,58.54,58.65,13081.0,55.935,56.0401,55.935,56.0401,13081.0
2022-10-21 13:50:00,58.65,58.75,58.65,58.68,48452.0,56.0401,56.1357,56.0401,56.0688,48452.0
2022-10-21 13:55:00,58.69,58.69,58.59,58.65,58421.0,56.0783,56.0783,55.9828,56.0401,58421.0
2022-10-21 14:00:00,58.67,58.72,58.65,58.69,40924.0,56.0592,56.107,56.0401,56.0783,40924.0
2022-10-21 14:05:00,58.7,58.72,58.66,58.69,10913.0,56.0879,56.107,56.0497,56.0783,10913.0
2022-10-21 14:10:00,58.7,58.71,58.55,58.59,69478.0,56.0879,56.0974,55.9446,55.9828,69478.0
2022-10-21 14:15:00,58.58,58.61,58.48,58.53,13777.0,55.9732,56.0019,55.8777,55.9254,13777.0
2022-10-21 14:20:00,58.53,58.55,58.51,58.51,6342.0,55.9254,55.9446,55.9063,55.9063,6342.0
2022-10-21 14:25:00,58.51,58.64,58.49,58.63,39211.0,55.9063,56.0305,55.8872,56.021,39211.0
2022-10-21 14:30:00,58.63,58.72,58.62,58.7,127719.0,56.021,56.107,56.0114,56.0879,127719.0
2022-10-21 14:35:00,58.7,58.71,58.6,58.67,44767.0,56.0879,56.0974,55.9923,56.0592,44767.0
2022-10-21 14:40:00,58.67,58.7,58.6,58.61,38082.0,56.0592,56.0879,55.9923,56.0019,38082.0
2022-10-21 14:45:00,58.61,58.63,58.53,58.56,23556.0,56.0019,56.021,55.9254,55.9541,23556.0
2022-10-21 14:50:00,58.58,58.58,58.5,58.5,13530.0,55.9732,55.9732,55.8968,55.8968,13530.0
2022-10-21 14:55:00,58.5,58.62,58.5,58.62,48147.0,55.8968,56.0114,55.8968,56.0114,48147.0
2022-10-21 15:00:00,58.61,58.68,58.58,58.68,17532.0,56.0019,56.0688,55.9732,56.0688,17532.0
2022-10-21 15:05:00,58.68,58.69,58.64,58.68,10832.0,56.0688,56.0783,56.0305,56.0688,10832.0
2022-10-21 15:10:00,58.67,58.76,58.65,58.76,48618.0,56.0592,56.1452,56.0401,56.1452,48618.0
2022-10-21 15:15:00,58.75,58.84,58.72,58.83,68499.0,56.1357,56.2216,56.107,56.2121,68499.0
2022-10-21 15:20:00,58.83,58.87,58.81,58.86,17127.0,56.2121,56.2503,56.193,56.2408,17127.0
2022-10-21 15:25:00,58.87,58.91,58.87,58.91,24179.0,56.2503,56.2885,56.2503,56.2885,24179.0
2022-10-21 15:30:00,58.9,58.93,58.85,58.88,79200.0,56.279,56.3076,56.2312,56.2599,79200.0
2022-10-21 15:35:00,58.89,58.89,58.8,58.86,49457.0,56.2694,56.2694,56.1834,56.2408,49457.0
2022-10-21 15:40:00,58.86,58.92,58.85,58.9,108436.0,56.2408,56.2981,56.2312,56.279,108436.0
2022-10-21 15:45:00,58.9,58.95,58.86,58.95,73980.0,56.279,56.3268,56.2408,56.3268,73980.0
2022-10-21 15:50:00,58.94,59.0,58.91,58.96,200170.0,56.3172,56.3745,56.2885,56.3363,200170.0
2022-10-21 15:55:00,58.96,58.96,58.86,58.86,260594.0,56.3363,56.3363,56.2408,56.2408,260594.0
2022-10-24 09:30:00,59.34,59.34,58.44,58.56,34580.0,56.6994,56.6994,55.8394,55.9541,34580.0
2022-10-24 09:35:00,58.59,58.98,58.53,58.78,87839.0,55.9828,56.3554,55.9254,56.1643,87839.0
2022-10-24 09:40:00,58.78,58.81,58.51,58.61,74690.0,56.1643,56.193,55.9063,56.0019,74690.0
2022-10-24 09:45:00,58.63,59.21,58.63,58.85,90893.0,56.021,56.5752,56.021,56.2312,90893.0
2022-10-24 09:50:00,58.85,59.06,58.73,59.02,70726.0,56.2312,56.4319,56.1165,56.3936,70726.0
2022-10-24 09:55:00,59.05,59.33,59.04,59.19,137584.0,56.4223,56.6898,56.4127,56.5561,137584.0
2022-10-24 10:00:00,59.19,59.19,58.41,58.41,105435.0,56.5561,56.5561,55.8108,55.8108,105435.0
2022-10-24 10:05:00,58.41,58.55,58.28,58.46,70236.0,55.8108,55.9446,55.6866,55.8586,70236.0
2022-10-24 10:10:00,58.45,58.71,58.41,58.71,68786.0,55.849,56.0974,55.8108,56.0974,68786.0
2022-10-24 10:15:00,58.69,58.69,58.47,58.61,107873.0,56.0783,56.0783,55.8681,56.0019,107873.0
2022-10-24 10:20:00,58.63,58.67,58.19,58.26,92336.0,56.021,56.0592,55.6006,55.6675,92336.0
2022-10-24 10:25:00,58.26,58.42,58.15,58.4,130117.0,55.6675,55.8203,55.5624,55.8012,130117.0
2022-10-24 10:30:00,58.39,58.54,58.27,58.49,30754.0,55.7917,55.935,55.677,55.8872,30754.0
2022-10-24 10:35:00,58.5,58.76,58.47,58.58,100871.0,55.8968,56.1452,55.8681,55.9732,100871.0
2022-10-24 10:40:00,58.58,58.63,58.39,58.47,51658.0,55.9732,56.021,55.7917,55.8681,51658.0
2022-10-24 10:45:00,58.44,58.45,58.21,58.23,27089.0,55.8394,55.849,55.6197,55.6388,27089.0
2022-10-24 10:50:00,58.24,58.73,58.24,58.64,120714.0,55.6483,56.1165,55.6483,56.0305,120714.0
2022-10-24 10:55:00,58.6,58.83,58.55,58.77,84214.0,55.9923,56.2121,55.9446,56.1548,84214.0
2022-10-24 11:00:00,58.79,58.99,58.7,58.94,128746.0,56.1739,56.365,56.0879,56.3172,128746.0
2022-10-24 11:05:00,58.92,58.99,58.66,58.68,116648.0,56.2981,56.365,56.0497,56.0688,116648.0
2022-10-24 11:10:00,58.69,58.81,58.63,58.81,15064.0,56.0783,56.193,56.021,56.193,15064.0
2022-10-24 11:15:00,58.78,58.9,58.6,58.7,81211.0,56.1643,56.279,55.9923,56.0879,81211.0
2022-10-24 11:20:00,58.71,58.95,58.71,58.92,40825.0,56.0974,56.3268,56.0974,56.2981,40825.0
2022-10-24 11:25:00,58.92,58.98,58.79,58.96,37042.0,56.2981,56.3554,56.1739,56.3363,37042.0
2022-10-24 11:30:00,58.97,58.98,58.82,58.95,25636.0,56.3459,56.3554,56.2025,56.3268,25636.0
2022-10-24 11:35:00,58.93,59.09,58.93,58.99,50697.0,56.3076,56.4605,56.3076,56.365,50697.0
2022-10-24 11:40:00,58.98,59.01,58.86,58.86,30362.0,56.3554,56.3841,56.2408,56.2408,30362.0
2022-10-24 11:45:00,58.88,58.9,58.72,58.88,30911.0,56.2599,56.279,56.107,56.2599,30911.0
2022-10-24 11:50:00,58.9,59.14,58.89,59.14,66602.0,56.279,56.5083,56.2694,56.5083,66602.0
2022-10-24 11:55:00,59.13,59.3,59.11,59.28,91450.0,56.4987,56.6612,56.4796,56.6421,91450.0
2022-10-24 12:00:00,59.28,59.33,59.07,59.12,50109.0,56.6421,56.6898,56.4414,56.4892,50109.0
2022-10-24 12:05:00,59.11,59.24,59.11,59.2,36294.0,56.4796,56.6038,56.4796,56.5656,36294.0
2022-10-24 12:10:00,59.2,59.28,59.2,59.26,37512.0,56.5656,56.6421,56.5656,56.623,37512.0
2022-10-24 12:15:00,59.26,59.36,59.22,59.36,17716.0,56.623,56.7185,56.5847,56.7185,17716.0
2022-10-24 12:20:00,59.35,59.38,59.29,59.38,28845.0,56.709,56.7376,56.6516,56.7376,28845.0
2022-10-24 12:25:00,59.38,59.38,59.26,59.28,7948.0,56.7376,56.7376,56.623,56.6421,7948.0
2022-10-24 12:30:00,59.28,59.29,59.16,59.21,12100.0,56.6421,56.6516,56.5274,56.5752,12100.0
2022-10-24 12:35:00,59.17,59.27,59.12,59.18,20792.0,56.537,56.6325,56.4892,56.5465,20792.0
2022-10-24 12:40:00,59.19,59.21,59.11,59.2,18214.0,56.5561,56.5752,56.4796,56.5656,18214.0
2022-10-24 12:45:00,59.22,59.31,59.2,59.31,9437.0,56.5847,56.6707,56.5656,56.6707,9437.0
2022-10-24 12:50:00,59.31,59.36,59.3,59.36,10973.0,56.6707,56.7185,56.6612,56.7185,10973.0
2022-10-24 12:55:00,59.35,59.35,59.09,59.1,15875.0,56.709,56.709,56.4605,56.4701,15875.0
2022-10-24 13:00:00,59.1,59.13,59.03,59.11,18345.0,56.4701,56.4987,56.4032,56.4796,18345.0
2022-10-24 13:05:00,59.13,59.16,59.06,59.15,8135.0,56.4987,56.5274,56.4319,56.5179,8135.0
2022-10-24 13:10:00,59.15,59.16,59.08,59.14,14270.0,56.5179,56.5274,56.451,56.5083,14270.0
2022-10-24 13:15:00,59.12,59.15,59.07,59.09,14124.0,56.4892,56.5179,56.4414,56.4605,14124.0
2022-10-24 13:20:00,59.06,59.06,58.92,58.96,38164.0,56.4319,56.4319,56.2981,56.3363,38164.0
2022-10-24 13:25:00,58.97,59.01,58.91,58.96,16620.0,56.3459,56.3841,56.2885,56.3363,16620.0
2022-10-24 13:30:00,58.95,58.98,58.87,58.94,27149.0,56.3268,56.3554,56.2503,56.3172,27149.0
2022-10-24 13:35:00,58.94,58.98,58.9,58.98,21258.0,56.3172,56.3554,56.279,56.3554,21258.0
2022-10-24 13:40:00,58.98,59.05,58.97,59.05,38014.0,56.3554,56.4223,56.3459,56.4223,38014.0
2022-10-24 13:45:00,59.04,59.09,58.96,59.01,25508.0,56.4127,56.4605,56.3363,56.3841,25508.0
2022-10-24 13:50:00,59.0,59.04,58.93,59.02,18148.0,56.3745,56.4127,56.3076,56.3936,18148.0
2022-10-24 13:55:00,59.02,59.06,58.93,58.96,32111.0,56.3936,56.4319,56.3076,56.3363,32111.0
2022-10-24 14:00:00,58.96,59.14,58.95,59.13,28779.0,56.3363,56.5083,56.3268,56.4987,28779.0
2022-10-24 14:05:00,59.13,59.18,59.11,59.18,27990.0,56.4987,56.5465,56.4796,56.5465,27990.0
2022-10-24 14:10:00,59.19,59.2,59.12,59.2,35001.0,56.5561,56.5656,56.4892,56.5656,35001.0
2022-10-24 14:15:00,59.18,59.23,59.16,59.19,11013.0,56.5465,56.5943,56.5274,56.5561,11013.0
2022-10-24 14:20:00,59.18,59.21,59.13,59.21,44525.0,56.5465,56.5752,56.4987,56.5752,44525.0
2022-10-24 14:25:00,59.21,59.27,59.2,59.22,12537.0,56.5752,56.6325,56.5656,56.5847,12537.0
2022-10-24 14:30:00,59.21,59.26,59.2,59.26,9482.0,56.5752,56.623,56.5656,56.623,9482.0
2022-10-24 14:35:00,59.25,59.36,59.21,59.36,60187.0,56.6134,56.7185,56.5752,56.7185,60187.0
2022-10-24 14:40:00,59.36,59.48,59.33,59.46,41998.0,56.7185,56.8332,56.6898,56.8141,41998.0
2022-10-24 14:45:00,59.46,59.54,59.42,59.52,28537.0,56.8141,56.8905,56.7758,56.8714,28537.0
2022-10-24 14:50:00,59.52,59.52,59.46,59.52,13937.0,56.8714,56.8714,56.8141,56.8714,13937.0
2022-10-24 14:55:00,59.51,59.62,59.49,59.61,50270.0,56.8618,56.9669,56.8427,56.9574,50270.0
2022-10-24 15:00:00,59.62,59.64,59.59,59.63,18608.0,56.9669,56.986,56.9383,56.9765,18608.0
2022-10-24 15:05:00,59.63,59.65,59.6,59.65,30914.0,56.9765,56.9956,56.9478,56.9956,30914.0
2022-10-24 15:10:00,59.65,59.71,59.64,59.68,41527.0,56.9956,57.0529,56.986,57.0243,41527.0
2022-10-24 15:15:00,59.67,59.73,59.67,59.73,39752.0,57.0147,57.072,57.0147,57.072,39752.0
2022-10-24 15:20:00,59.71,59.71,59.6,59.67,60128.0,57.0529,57.0529,56.9478,57.0147,60128.0
2022-10-24 15:25:00,59.66,59.7,59.64,59.65,10032.0,57.0052,57.0434,56.986,56.9956,10032.0
2022-10-24 15:30:00,59.66,59.77,59.65,59.73,33226.0,57.0052,57.1103,56.9956,57.072,33226.0
2022-10-24 15:35:00,59.74,59.74,59.68,59.7,9606.0,57.0816,57.0816,57.0243,57.0434,9606.0
2022-10-24 15:40:00,59.68,59.73,59.66,59.68,78315.0,57.0243,57.072,57.0052,57.0243,78315.0
2022-10-24 15:45:00,59.67,59.72,59.61,59.61,38744.0,57.0147,57.0625,56.9574,56.9574,38744.0
2022-10-24 15:50:00,59.62,59.69,59.6,59.6,58099.0,56.9669,57.0338,56.9478,56.9478,58099.0
2022-10-24 15:55:00,59.61,59.63,59.55,59.62,72473.0,56.9574,56.9765,56.9001,56.9669,72473.0
2022-10-25 09:30:00,59.68,60.42,59.68,60.32,145441.0,57.0243,57.7313,57.0243,57.6358,145441.0
2022-10-25 09:35:00,60.33,60.33,60.03,60.23,133081.0,57.6453,57.6453,57.3587,57.5498,133081.0
2022-10-25 09:40:00,60.24,60.69,60.16,60.67,504812.0,57.5593,57.9893,57.4829,57.9702,504812.0
2022-10-25 09:45:00,60.67,60.98,60.64,60.97,99015.0,57.9702,58.2664,57.9415,58.2569,99015.0
2022-10-25 09:50:00,60.98,61.22,60.73,61.19,125427.0,58.2664,58.4957,58.0275,58.4671,125427.0
2022-10-25 09:55:00,61.19,61.21,61.01,61.08,47986.0,58.4671,58.4862,58.2951,58.362,47986.0
2022-10-25 10:00:00,61.1,61.28,61.03,61.13,93423.0,58.3811,58.5531,58.3142,58.4097,93423.0
2022-10-25 10:05:00,61.13,61.13,60.96,61.03,38308.0,58.4097,58.4097,58.2473,58.3142,38308.0
2022-10-25 10:10:00,61.02,61.24,60.92,61.14,95228.0,58.3046,58.5149,58.2091,58.4193,95228.0
2022-10-25 10:15:00,61.13,61.25,61.11,61.17,97647.0,58.4097,58.5244,58.3906,58.448,97647.0
2022-10-25 10:20:00,61.2,61.3,61.09,61.22,46449.0,58.4766,58.5722,58.3715,58.4957,46449.0
2022-10-25 10:25:00,61.23,61.34,61.16,61.32,43174.0,58.5053,58.6104,58.4384,58.5913,43174.0
2022-10-25 10:30:00,61.34,61.36,61.17,61.21,34663.0,58.6104,58.6295,58.448,58.4862,34663.0
2022-10-25 10:35:00,61.22,61.32,61.18,61.19,31287.0,58.4957,58.5913,58.4575,58.4671,31287.0
2022-10-25 10:40:00,61.19,61.26,61.14,61.16,36359.0,58.4671,58.534,58.4193,58.4384,36359.0
2022-10-25 10:45:00,61.18,61.25,61.15,61.22,11098.0,58.4575,58.5244,58.4289,58.4957,11098.0
2022-10-25 10:50:00,61.23,61.41,61.21,61.41,36407.0,58.5053,58.6773,58.4862,58.6773,36407.0
2022-10-25 10:55:00,61.42,61.48,61.29,61.32,24152.0,58.6868,58.7442,58.5626,58.5913,24152.0
2022-10-25 11:00:00,61.33,61.46,61.3,61.39,50840.0,58.6008,58.7251,58.5722,58.6582,50840.0
2022-10-25 11:05:00,61.4,61.69,61.39,61.67,24127.0,58.6677,58.9448,58.6582,58.9257,24127.0
2022-10-25 11:10:00,61.67,61.69,61.62,61.66,44287.0,58.9257,58.9448,58.8779,58.9162,44287.0
2022-10-25 11:15:00,61.68,61.77,61.63,61.69,23605.0,58.9353,59.0213,58.8875,58.9448,23605.0
2022-10-25 11:20:00,61.69,61.84,61.63,61.84,46613.0,58.9448,59.0882,58.8875,59.0882,46613.0
2022-10-25 11:25:00,61.84,61.88,61.79,61.84,31874.0,59.0882,59.1264,59.0404,59.0882,31874.0
2022-10-25 11:30:00,61.84,61.93,61.76,61.83,66658.0,59.0882,59.1741,59.0117,59.0786,66658.0
2022-10-25 11:35:00,61.82,61.97,61.81,61.97,41720.0,59.069,59.2124,59.0595,59.2124,41720.0
2022-10-25 11:40:00,61.96,62.02,61.95,61.98,172382.0,59.2028,59.2601,59.1933,59.2219,172382.0
2022-10-25 11:45:00,61.99,62.08,61.9,62.06,62890.0,59.2315,59.3175,59.1455,59.2984,62890.0
2022-10-25 11:50:00,62.08,62.12,62.01,62.04,75491.0,59.3175,59.3557,59.2506,59.2793,75491.0
2022-10-25 11:55:00,62.04,62.09,61.97,62.0,20627.0,59.2793,59.327,59.2124,59.241,20627.0
2022-10-25 12:00:00,62.01,62.05,61.93,61.98,24703.0,59.2506,59.2888,59.1741,59.2219,24703.0
2022-10-25 12:05:00,61.98,62.15,61.93,62.09,47216.0,59.2219,59.3844,59.1741,59.327,47216.0
2022-10-25 12:10:00,62.09,62.16,62.06,62.15,38682.0,59.327,59.3939,59.2984,59.3844,38682.0
2022-10-25 12:15:00,62.15,62.17,62.11,62.17,15672.0,59.3844,59.4035,59.3461,59.4035,15672.0
2022-10-25 12:20:00,62.18,62.18,62.12,62.14,17776.0,59.413,59.413,59.3557,59.3748,17776.0
2022-10-25 12:25:00,62.14,62.14,62.0,62.01,41371.0,59.3748,59.3748,59.241,59.2506,41371.0
2022-10-25 12:30:00,62.02,62.17,62.01,62.13,17770.0,59.2601,59.4035,59.2506,59.3652,17770.0
2022-10-25 12:35:00,62.11,62.16,62.06,62.1,16385.0,59.3461,59.3939,59.2984,59.3366,16385.0
2022-10-25 12:40:00,62.09,62.09,61.95,61.98,19610.0,59.327,59.327,59.1933,59.2219,19610.0
2022-10-25 12:45:00,61.99,62.0,61.82,61.82,39484.0,59.2315,59.241,59.069,59.069,39484.0
2022-10-25 12:50:00,61.82,61.86,61.76,61.76,27838.0,59.069,59.1073,59.0117,59.0117,27838.0
2022-10-25 12:55:00,61.74,61.77,61.67,61.71,10200.0,58.9926,59.0213,58.9257,58.9639,10200.0
2022-10-25 13:00:00,61.72,61.87,61.63,61.65,55048.0,58.9735,59.1168,58.8875,58.9066,55048.0
2022-10-25 13:05:00,61.65,61.78,61.62,61.73,18709.0,58.9066,59.0308,58.8779,58.983,18709.0
2022-10-25 13:10:00,61.73,61.74,61.56,61.56,11347.0,58.983,58.9926,58.8206,58.8206,11347.0
2022-10-25 13:15:00,61.56,61.66,61.45,61.63,9946.0,58.8206,58.9162,58.7155,58.8875,9946.0
2022-10-25 13:20:00,61.63,61.63,61.54,61.59,61694.0,58.8875,58.8875,58.8015,58.8493,61694.0
2022-10-25 13:25:00,61.58,61.68,61.58,61.61,12480.0,58.8397,58.9353,58.8397,58.8684,12480.0
2022-10-25 13:30:00,61.61,61.75,61.61,61.73,19305.0,58.8684,59.0022,58.8684,58.983,19305.0
2022-10-25 13:35:00,61.73,61.73,61.61,61.61,17949.0,58.983,58.983,58.8684,58.8684,17949.0
2022-10-25 13:40:00,61.62,61.65,61.5,61.56,76230.0,58.8779,58.9066,58.7633,58.8206,76230.0
2022-10-25 13:45:00,61.56,61.62,61.51,61.61,11959.0,58.8206,58.8779,58.7728,58.8684,11959.0
2022-10-25 13:50:00,61.63,61.67,61.59,61.67,14631.0,58.8875,58.9257,58.8493,58.9257,14631.0
2022-10-25 13:55:00,61.67,61.71,61.62,61.69,12980.0,58.9257,58.9639,58.8779,58.9448,12980.0
2022-10-25 14:00:00,61.69,61.76,61.68,61.75,28531.0,58.9448,59.0117,58.9353,59.0022,28531.0
2022-10-25 14:05:00,61.75,61.85,61.73,61.82,15379.0,59.0022,59.0977,58.983,59.069,15379.0
2022-10-25 14:10:00,61.83,61.83,61.69,61.7,27531.0,59.0786,59.0786,58.9448,58.9544,27531.0
2022-10-25 14:15:00,61.7,61.77,61.68,61.74,43902.0,58.9544,59.0213,58.9353,58.9926,43902.0
2022-10-25 14:20:00,61.72,61.74,61.68,61.74,14284.0,58.9735,58.9926,58.9353,58.9926,14284.0
2022-10-25 14:25:00,61.74,61.78,61.72,61.78,14984.0,58.9926,59.0308,58.9735,59.0308,14984.0
2022-10-25 14:30:00,61.78,61.84,61.7,61.84,21777.0,59.0308,59.0882,58.9544,59.0882,21777.0
2022-10-25 14:35:00,61.83,61.85,61.8,61.85,11006.0,59.0786,59.0977,59.0499,59.0977,11006.0
2022-10-25 14:40:00,61.84,61.86,61.72,61.73,15773.0,59.0882,59.1073,58.9735,58.983,15773.0
2022-10-25 14:45:00,61.73,61.76,61.69,61.76,16848.0,58.983,59.0117,58.9448,59.0117,16848.0
2022-10-25 14:50:00,61.76,61.83,61.76,61.83,9372.0,59.0117,59.0786,59.0117,59.0786,9372.0
2022-10-25 14:55:00,61.82,61.84,61.76,61.78,11584.0,59.069,59.0882,59.0117,59.0308,11584.0
2022-10-25 15:00:00,61.77,61.89,61.77,61.89,13182.0,59.0213,59.1359,59.0213,59.1359,13182.0
2022-10-25 15:05:00,61.88,61.98,61.87,61.98,16510.0,59.1264,59.2219,59.1168,59.2219,16510.0
2022-10-25 15:10:00,61.97,62.05,61.96,62.04,26397.0,59.2124,59.2888,59.2028,59.2793,26397.0
2022-10-25 15:15:00,62.04,62.07,62.0,62.06,38161.0,59.2793,59.3079,59.241,59.2984,38161.0
2022-10-25 15:20:00,62.05,62.15,62.05,62.15,95943.0,59.2888,59.3844,59.2888,59.3844,95943.0
2022-10-25 15:25:00,62.15,62.21,62.15,62.19,70881.0,59.3844,59.4417,59.3844,59.4226,70881.0
2022-10-25 15:30:00,62.19,62.26,62.15,62.2,76339.0,59.4226,59.4895,59.3844,59.4321,76339.0
2022-10-25 15:35:00,62.2,62.23,62.18,62.23,53513.0,59.4321,59.4608,59.413,59.4608,53513.0
2022-10-25 15:40:00,62.22,62.22,62.17,62.19,112591.0,59.4512,59.4512,59.4035,59.4226,112591.0
2022-10-25 15:45:00,62.19,62.21,62.11,62.18,135397.0,59.4226,59.4417,59.3461,59.413,135397.0
2022-10-25 15:50:00,62.18,62.18,61.97,61.97,114797.0,59.413,59.413,59.2124,59.2124,114797.0
2022-10-25 15:55:00,61.97,61.98,61.92,61.98,189306.0,59.2124,59.2219,59.1646,59.2219,189306.0
2022-10-26 09:30:00,62.04,62.28,61.69,62.17,140146.0,59.2793,59.5086,58.9448,59.4035,140146.0
2022-10-26 09:35:00,62.21,62.51,62.1,62.42,74566.0,59.4417,59.7283,59.3366,59.6423,74566.0
2022-10-26 09:40:00,62.43,62.45,61.92,61.94,77779.0,59.6519,59.671,59.1646,59.1837,77779.0
2022-10-26 09:45:00,61.88,62.25,61.88,62.22,48879.0,59.1264,59.4799,59.1264,59.4512,48879.0
2022-10-26 09:50:00,62.22,62.3,61.82,61.83,53313.0,59.4512,59.5277,59.069,59.0786,53313.0
2022-10-26 09:55:00,61.81,61.96,61.53,61.62,36209.0,59.0595,59.2028,58.7919,58.8779,36209.0
2022-10-26 10:00:00,61.62,62.23,61.62,62.12,57902.0,58.8779,59.4608,58.8779,59.3557,57902.0
2022-10-26 10:05:00,62.06,62.27,62.01,62.25,32553.0,59.2984,59.499,59.2506,59.4799,32553.0
2022-10-26 10:10:00,62.25,62.29,62.0,62.16,24413.0,59.4799,59.5181,59.241,59.3939,24413.0
2022-10-26 10:15:00,62.18,62.29,61.96,62.28,33436.0,59.413,59.5181,59.2028,59.5086,33436.0
2022-10-26 10:20:00,62.26,62.33,62.17,62.23,18651.0,59.4895,59.5563,59.4035,59.4608,18651.0
2022-10-26 10:25:00,62.24,62.69,62.24,62.61,24318.0,59.4704,59.9003,59.4704,59.8239,24318.0
2022-10-26 10:30:00,62.61,62.63,62.35,62.4,42173.0,59.8239,59.843,59.5755,59.6232,42173.0
2022-10-26 10:35:00,62.4,62.59,62.37,62.57,26928.0,59.6232,59.8048,59.5946,59.7857,26928.0
2022-10-26 10:40:00,62.58,62.72,62.55,62.71,10436.0,59.7952,59.929,59.7666,59.9194,10436.0
2022-10-26 10:45:00,62.69,62.79,62.64,62.71,21964.0,59.9003,59.9959,59.8526,59.9194,21964.0
2022-10-26 10:50:00,62.73,62.75,62.62,62.7,22039.0,59.9385,59.9577,59.8334,59.9099,22039.0
2022-10-26 10:55:00,62.69,62.73,62.46,62.47,18304.0,59.9003,59.9385,59.6806,59.6901,18304.0
2022-10-26 11:00:00,62.49,62.92,62.49,62.81,32385.0,59.7092,60.1201,59.7092,60.015,32385.0
2022-10-26 11:05:00,62.79,62.99,62.75,62.92,17829.0,59.9959,60.187,59.9577,60.1201,17829.0
2022-10-26 11:10:00,62.91,63.06,62.87,63.05,43243.0,60.1105,60.2539,60.0723,60.2443,43243.0
2022-10-26 11:15:00,63.04,63.1,62.97,63.07,27326.0,60.2348,60.2921,60.1679,60.2634,27326.0
2022-10-26 11:20:00,63.05,63.14,63.01,63.03,50935.0,60.2443,60.3303,60.2061,60.2252,50935.0
2022-10-26 11:25:00,63.02,63.09,62.96,63.03,26021.0,60.2156,60.2825,60.1583,60.2252,26021.0
2022-10-26 11:30:00,63.03,63.17,63.0,63.16,35952.0,60.2252,60.359,60.1965,60.3494,35952.0
2022-10-26 11:35:00,63.16,63.16,63.07,63.14,23570.0,60.3494,60.3494,60.2634,60.3303,23570.0
2022-10-26 11:40:00,63.14,63.24,63.12,63.14,33702.0,60.3303,60.4259,60.3112,60.3303,33702.0
2022-10-26 11:45:00,63.13,63.15,63.0,63.1,66323.0,60.3207,60.3399,60.1965,60.2921,66323.0
2022-10-26 11:50:00,63.11,63.13,62.92,62.93,36543.0,60.3016,60.3207,60.1201,60.1296,36543.0
2022-10-26 11:55:00,62.92,63.0,62.88,62.98,42006.0,60.1201,60.1965,60.0819,60.1774,42006.0
2022-10-26 12:00:00,62.99,63.19,62.98,63.16,21600.0,60.187,60.3781,60.1774,60.3494,21600.0
2022-10-26 12:05:00,63.14,63.14,62.97,63.0,20775.0,60.3303,60.3303,60.1679,60.1965,20775.0
2022-10-26 12:10:00,63.0,63.09,62.98,63.0,11754.0,60.1965,60.2825,60.1774,60.1965,11754.0
2022-10-26 12:15:00,63.02,63.09,62.93,63.08,22637.0,60.2156,60.2825,60.1296,60.273,22637.0
2022-10-26 12:20:00,63.07,63.11,63.05,63.09,9257.0,60.2634,60.3016,60.2443,60.2825,9257.0
2022-10-26 12:25:00,63.09,63.09,62.9,62.91,23548.0,60.2825,60.2825,60.101,60.1105,23548.0
2022-10-26 12:30:00,62.92,63.02,62.89,62.92,22833.0,60.1201,60.2156,60.0914,60.1201,22833.0
2022-10-26 12:35:00,62.95,62.95,62.81,62.81,8301.0,60.1488,60.1488,60.015,60.015,8301.0
2022-10-26 12:40:00,62.82,62.82,62.64,62.65,19313.0,60.0245,60.0245,59.8526,59.8621,19313.0
2022-10-26 12:45:00,62.64,62.64,62.48,62.49,26912.0,59.8526,59.8526,59.6997,59.7092,26912.0
2022-10-26 12:50:00,62.48,62.56,62.44,62.47,27164.0,59.6997,59.7761,59.6615,59.6901,27164.0
2022-10-26 12:55:00,62.46,62.46,62.22,62.31,41828.0,59.6806,59.6806,59.4512,59.5372,41828.0
2022-10-26 13:00:00,62.3,62.33,62.19,62.3,39976.0,59.5277,59.5563,59.4226,59.5277,39976.0
2022-10-26 13:05:00,62.29,62.31,62.19,62.23,28111.0,59.5181,59.5372,59.4226,59.4608,28111.0
2022-10-26 13:10:00,62.22,62.3,62.12,62.13,26881.0,59.4512,59.5277,59.3557,59.3652,26881.0
2022-10-26 13:15:00,62.13,62.25,62.08,62.24,26998.0,59.3652,59.4799,59.3175,59.4704,26998.0
2022-10-26 13:20:00,62.27,62.28,62.09,62.12,20903.0,59.499,59.5086,59.327,59.3557,20903.0
2022-10-26 13:25:00,62.11,62.15,62.02,62.05,22742.0,59.3461,59.3844,59.2601,59.2888,22742.0
2022-10-26 13:30:00,62.05,62.06,61.96,61.98,14589.0,59.2888,59.2984,59.2028,59.2219,14589.0
2022-10-26 13:35:00,61.98,62.09,61.98,62.09,46270.0,59.2219,59.327,59.2219,59.327,46270.0
2022-10-26 13:40:00,62.09,62.22,62.07,62.21,27613.0,59.327,59.4512,59.3079,59.4417,27613.0
2022-10-26 13:45:00,62.22,62.24,62.14,62.14,24516.0,59.4512,59.4704,59.3748,59.3748,24516.0
2022-10-26 13:50:00,62.14,62.32,62.14,62.31,30977.0,59.3748,59.5468,59.3748,59.5372,30977.0
2022-10-26 13:55:00,62.3,62.36,62.23,62.32,11456.0,59.5277,59.585,59.4608,59.5468,11456.0
2022-10-26 14:00:00,62.32,62.4,62.3,62.4,13025.0,59.5468,59.6232,59.5277,59.6232,13025.0
2022-10-26 14:05:00,62.4,62.43,62.35,62.4,35976.0,59.6232,59.6519,59.5755,59.6232,35976.0
2022-10-26 14:10:00,62.4,62.43,62.29,62.29,46721.0,59.6232,59.6519,59.5181,59.5181,46721.0
2022-10-26 14:15:00,62.29,62.29,62.19,62.19,28289.0,59.5181,59.5181,59.4226,59.4226,28289.0
2022-10-26 14:20:00,62.19,62.21,62.08,62.14,15206.0,59.4226,59.4417,59.3175,59.3748,15206.0
2022-10-26 14:25:00,62.15,62.21,62.11,62.11,13907.0,59.3844,59.4417,59.3461,59.3461,13907.0
2022-10-26 14:30:00,62.11,62.13,62.07,62.11,72804.0,59.3461,59.3652,59.3079,59.3461,72804.0
2022-10-26 14:35:00,62.11,62.24,62.09,62.23,46634.0,59.3461,59.4704,59.327,59.4608,46634.0
2022-10-26 14:40:00,62.23,62.24,62.02,62.02,19389.0,59.4608,59.4704,59.2601,59.2601,19389.0
2022-10-26 14:45:00,62.03,62.1,62.02,62.06,34256.0,59.2697,59.3366,59.2601,59.2984,34256.0
2022-10-26 14:50:00,62.07,62.09,62.0,62.08,20747.0,59.3079,59.327,59.241,59.3175,20747.0
2022-10-26 14:55:00,62.07,62.16,62.0,62.1,38648.0,59.3079,59.3939,59.241,59.3366,38648.0
2022-10-26 15:00:00,62.09,62.09,61.87,61.9,68590.0,59.327,59.327,59.1168,59.1455,68590.0
2022-10-26 15:05:00,61.9,61.97,61.89,61.97,17227.0,59.1455,59.2124,59.1359,59.2124,17227.0
2022-10-26 15:10:00,61.96,62.01,61.89,62.01,85508.0,59.2028,59.2506,59.1359,59.2506,85508.0
2022-10-26 15:15:00,62.02,62.14,62.01,62.13,39882.0,59.2601,59.3748,59.2506,59.3652,39882.0
2022-10-26 15:20:00,62.15,62.15,61.99,62.01,16181.0,59.3844,59.3844,59.2315,59.2506,16181.0
2022-10-26 15:25:00,62.02,62.05,61.98,62.04,21026.0,59.2601,59.2888,59.2219,59.2793,21026.0
2022-10-26 15:30:00,62.04,62.07,62.0,62.0,21533.0,59.2793,59.3079,59.241,59.241,21533.0
2022-10-26 15:35:00,62.01,62.03,61.9,62.0,46964.0,59.2506,59.2697,59.1455,59.241,46964.0
2022-10-26 15:40:00,62.01,62.09,62.0,62.02,49456.0,59.2506,59.327,59.241,59.2601,49456.0
2022-10-26 15:45:00,62.03,62.1,62.0,62.04,75000.0,59.2697,59.3366,59.241,59.2793,75000.0
2022-10-26 15:50:00,62.04,62.04,61.87,62.01,63220.0,59.2793,59.2793,59.1168,59.2506,63220.0
2022-10-26 15:55:00,62.01,62.01,61.82,61.84,230587.0,59.2506,59.2506,59.069,59.0882,230587.0
2022-10-27 09:30:00,62.44,63.14,62.39,62.82,100703.0,59.6615,60.3303,59.6137,60.0245,100703.0
2022-10-27 09:35:00,62.9,62.95,62.68,62.84,36253.0,60.101,60.1488,59.8908,60.0437,36253.0
2022-10-27 09:40:00,62.89,63.07,62.54,63.07,119236.0,60.0914,60.2634,59.757,60.2634,119236.0
2022-10-27 09:45:00,63.05,63.11,62.57,62.59,43870.0,60.2443,60.3016,59.7857,59.8048,43870.0
2022-10-27 09:50:00,62.6,62.66,62.09,62.11,79357.0,59.8143,59.8717,59.327,59.3461,79357.0
2022-10-27 09:55:00,62.12,62.17,61.99,62.14,49826.0,59.3557,59.4035,59.2315,59.3748,49826.0
2022-10-27 10:00:00,62.16,62.48,62.16,62.48,55872.0,59.3939,59.6997,59.3939,59.6997,55872.0
2022-10-27 10:05:00,62.49,62.78,62.41,62.41,35960.0,59.7092,59.9863,59.6328,59.6328,35960.0
2022-10-27 10:10:00,62.43,62.81,62.2,62.78,46388.0,59.6519,60.015,59.4321,59.9863,46388.0
2022-10-27 10:15:00,62.75,62.79,62.6,62.68,29737.0,59.9577,59.9959,59.8143,59.8908,29737.0
2022-10-27 10:20:00,62.69,62.82,62.54,62.62,35889.0,59.9003,60.0245,59.757,59.8334,35889.0
2022-10-27 10:25:00,62.68,62.77,62.62,62.73,15682.0,59.8908,59.9768,59.8334,59.9385,15682.0
2022-10-27 10:30:00,62.71,62.82,62.62,62.73,24929.0,59.9194,60.0245,59.8334,59.9385,24929.0
2022-10-27 10:35:00,62.71,62.71,62.35,62.41,27003.0,59.9194,59.9194,59.5755,59.6328,27003.0
2022-10-27 10:40:00,62.44,62.44,62.23,62.27,29245.0,59.6615,59.6615,59.4608,59.499,29245.0
2022-10-27 10:45:00,62.27,62.76,62.24,62.72,88033.0,59.499,59.9672,59.4704,59.929,88033.0
2022-10-27 10:50:00,62.7,62.95,62.7,62.89,67963.0,59.9099,60.1488,59.9099,60.0914,67963.0
2022-10-27 10:55:00,62.89,62.9,62.53,62.55,78195.0,60.0914,60.101,59.7474,59.7666,78195.0
2022-10-27 11:00:00,62.53,62.84,62.49,62.79,69082.0,59.7474,60.0437,59.7092,59.9959,69082.0
2022-10-27 11:05:00,62.82,62.92,62.72,62.89,22980.0,60.0245,60.1201,59.929,60.0914,22980.0
2022-10-27 11:10:00,62.88,62.96,62.78,62.81,30371.0,60.0819,60.1583,59.9863,60.015,30371.0
2022-10-27 11:15:00,62.8,62.82,62.53,62.58,24438.0,60.0054,60.0245,59.7474,59.7952,24438.0
2022-10-27 11:20:00,62.58,62.85,62.58,62.78,29815.0,59.7952,60.0532,59.7952,59.9863,29815.0
2022-10-27 11:25:00,62.8,62.81,62.56,62.68,53071.0,60.0054,60.015,59.7761,59.8908,53071.0
2022-10-27 11:30:00,62.69,62.83,62.57,62.73,48675.0,59.9003,60.0341,59.7857,59.9385,48675.0
2022-10-27 11:35:00,62.74,62.84,62.5,62.52,35720.0,59.9481,60.0437,59.7188,59.7379,35720.0
2022-10-27 11:40:00,62.52,62.62,62.46,62.54,27893.0,59.7379,59.8334,59.6806,59.757,27893.0
2022-10-27 11:45:00,62.51,62.65,62.47,62.61,19337.0,59.7283,59.8621,59.6901,59.8239,19337.0
2022-10-27 11:50:00,62.63,62.72,62.54,62.71,26113.0,59.843,59.929,59.757,59.9194,26113.0
2022-10-27 11:55:00,62.72,62.74,62.59,62.64,13973.0,59.929,59.9481,59.8048,59.8526,13973.0
2022-10-27 12:00:00,62.6,62.89,62.6,62.87,15364.0,59.8143,60.0914,59.8143,60.0723,15364.0
2022-10-27 12:05:00,62.86,62.92,62.78,62.78,13888.0,60.0628,60.1201,59.9863,59.9863,13888.0
2022-10-27 12:10:00,62.78,62.9,62.73,62.88,10552.0,59.9863,60.101,59.9385,60.0819,10552.0
2022-10-27 12:15:00,62.89,62.96,62.73,62.75,23930.0,60.0914,60.1583,59.9385,59.9577,23930.0
2022-10-27 12:20:00,62.72,62.77,62.63,62.73,19440.0,59.929,59.9768,59.843,59.9385,19440.0
2022-10-27 12:25:00,62.74,62.74,62.52,62.52,18441.0,59.9481,59.9481,59.7379,59.7379,18441.0
2022-10-27 12:30:00,62.51,62.78,62.51,62.77,28932.0,59.7283,59.9863,59.7283,59.9768,28932.0
2022-10-27 12:35:00,62.77,62.8,62.65,62.7,18250.0,59.9768,60.0054,59.8621,59.9099,18250.0
2022-10-27 12:40:00,62.7,62.73,62.65,62.67,18221.0,59.9099,59.9385,59.8621,59.8812,18221.0
2022-10-27 12:45:00,62.64,62.75,62.6,62.72,17753.0,59.8526,59.9577,59.8143,59.929,17753.0
2022-10-27 12:50:00,62.72,62.89,62.72,62.89,47370.0,59.929,60.0914,59.929,60.0914,47370.0
2022-10-27 12:55:00,62.88,62.97,62.83,62.94,15166.0,60.0819,60.1679,60.0341,60.1392,15166.0
2022-10-27 13:00:00,62.95,62.96,62.82,62.96,35617.0,60.1488,60.1583,60.0245,60.1583,35617.0
2022-10-27 13:05:00,62.96,63.2,62.96,63.2,65443.0,60.1583,60.3876,60.1583,60.3876,65443.0
2022-10-27 13:10:00,63.19,63.19,63.05,63.12,40029.0,60.3781,60.3781,60.2443,60.3112,40029.0
2022-10-27 13:15:00,63.14,63.15,63.03,63.13,41542.0,60.3303,60.3399,60.2252,60.3207,41542.0
2022-10-27 13:20:00,63.12,63.22,63.11,63.14,49344.0,60.3112,60.4067,60.3016,60.3303,49344.0
2022-10-27 13:25:00,63.15,63.15,62.98,62.98,31548.0,60.3399,60.3399,60.1774,60.1774,31548.0
2022-10-27 13:30:00,62.99,63.02,62.95,62.97,15960.0,60.187,60.2156,60.1488,60.1679,15960.0
2022-10-27 13:35:00,62.98,63.03,62.94,62.95,18421.0,60.1774,60.2252,60.1392,60.1488,18421.0
2022-10-27 13:40:00,62.94,63.01,62.92,62.92,28884.0,60.1392,60.2061,60.1201,60.1201,28884.0
2022-10-27 13:45:00,62.92,62.94,62.86,62.91,15773.0,60.1201,60.1392,60.0628,60.1105,15773.0
2022-10-27 13:50:00,62.91,62.92,62.82,62.82,13647.0,60.1105,60.1201,60.0245,60.0245,13647.0
2022-10-27 13:55:00,62.81,62.85,62.73,62.73,10968.0,60.015,60.0532,59.9385,59.9385,10968.0
2022-10-27 14:00:00,62.73,62.77,62.68,62.69,12269.0,59.9385,59.9768,59.8908,59.9003,12269.0
2022-10-27 14:05:00,62.69,62.71,62.6,62.61,14493.0,59.9003,59.9194,59.8143,59.8239,14493.0
2022-10-27 14:10:00,62.61,62.63,62.53,62.55,30231.0,59.8239,59.843,59.7474,59.7666,30231.0
2022-10-27 14:15:00,62.55,62.57,62.47,62.53,30928.0,59.7666,59.7857,59.6901,59.7474,30928.0
2022-10-27 14:20:00,62.54,62.6,62.48,62.6,34062.0,59.757,59.8143,59.6997,59.8143,34062.0
2022-10-27 14:25:00,62.6,62.63,62.59,62.61,31874.0,59.8143,59.843,59.8048,59.8239,31874.0
2022-10-27 14:30:00,62.61,62.62,62.5,62.6,33069.0,59.8239,59.8334,59.7188,59.8143,33069.0
2022-10-27 14:35:00,62.59,62.62,62.57,62.58,19393.0,59.8048,59.8334,59.7857,59.7952,19393.0
2022-10-27 14:40:00,62.58,62.64,62.53,62.55,19159.0,59.7952,59.8526,59.7474,59.7666,19159.0
2022-10-27 14:45:00,62.54,62.6,62.53,62.54,14097.0,59.757,59.8143,59.7474,59.757,14097.0
2022-10-27 14:50:00,62.55,62.56,62.46,62.51,34077.0,59.7666,59.7761,59.6806,59.7283,34077.0
2022-10-27 14:55:00,62.51,62.51,62.31,62.35,38779.0,59.7283,59.7283,59.5372,59.5755,38779.0
2022-10-27 15:00:00,62.35,62.51,62.34,62.47,60153.0,59.5755,59.7283,59.5659,59.6901,60153.0
2022-10-27 15:05:00,62.46,62.49,62.21,62.21,133211.0,59.6806,59.7092,59.4417,59.4417,133211.0
2022-10-27 15:10:00,62.21,62.37,62.17,62.33,90338.0,59.4417,59.5946,59.4035,59.5563,90338.0
2022-10-27 15:15:00,62.33,62.4,62.32,62.38,28229.0,59.5563,59.6232,59.5468,59.6041,28229.0
2022-10-27 15:20:00,62.37,62.41,62.31,62.37,30939.0,59.5946,59.6328,59.5372,59.5946,30939.0
2022-10-27 15:25:00,62.37,62.39,62.28,62.36,44238.0,59.5946,59.6137,59.5086,59.585,44238.0
2022-10-27 15:30:00,62.36,62.44,62.27,62.34,67517.0,59.585,59.6615,59.499,59.5659,67517.0
2022-10-27 15:35:00,62.34,62.41,62.3,62.38,36744.0,59.5659,59.6328,59.5277,59.6041,36744.0
2022-10-27 15:40:00,62.38,62.43,62.35,62.38,66936.0,59.6041,59.6519,59.5755,59.6041,66936.0
2022-10-27 15:45:00,62.38,62.41,62.28,62.39,71508.0,59.6041,59.6328,59.5086,59.6137,71508.0
2022-10-27 15:50:00,62.38,62.43,62.17,62.2,148281.0,59.6041,59.6519,59.4035,59.4321,148281.0
2022-10-27 15:55:00,62.2,62.27,62.14,62.25,148647.0,59.4321,59.499,59.3748,59.4799,148647.0
2022-10-28 09:30:00,62.15,62.5,61.67,62.44,379851.0,59.3844,59.7188,58.9257,59.6615,379851.0
2022-10-28 09:35:00,62.45,62.53,62.27,62.45,104036.0,59.671,59.7474,59.499,59.671,104036.0
2022-10-28 09:40:00,62.46,62.69,62.44,62.47,137451.0,59.6806,59.9003,59.6615,59.6901,137451.0
2022-10-28 09:45:00,62.46,62.46,62.02,62.12,105820.0,59.6806,59.6806,59.2601,59.3557,105820.0
2022-10-28 09:50:00,62.12,62.19,61.94,62.08,48496.0,59.3557,59.4226,59.1837,59.3175,48496.0
2022-10-28 09:55:00,62.02,62.13,61.83,61.95,81469.0,59.2601,59.3652,59.0786,59.1933,81469.0
2022-10-28 10:00:00,61.97,62.09,61.43,61.55,113049.0,59.2124,59.327,58.6964,58.8111,113049.0
2022-10-28 10:05:00,61.59,61.78,61.36,61.36,170867.0,58.8493,59.0308,58.6295,58.6295,170867.0
2022-10-28 10:10:00,61.36,61.43,61.17,61.42,122925.0,58.6295,58.6964,58.448,58.6868,122925.0
2022-10-28 10:15:00,61.41,61.63,61.33,61.62,62375.0,58.6773,58.8875,58.6008,58.8779,62375.0
2022-10-28 10:20:00,61.57,61.7,61.42,61.56,49505.0,58.8302,58.9544,58.6868,58.8206,49505.0
2022-10-28 10:25:00,61.57,61.86,61.55,61.72,84121.0,58.8302,59.1073,58.8111,58.9735,84121.0
2022-10-28 10:30:00,61.75,61.84,61.57,61.59,76402.0,59.0022,59.0882,58.8302,58.8493,76402.0
2022-10-28 10:35:00,61.56,61.58,61.44,61.57,85380.0,58.8206,58.8397,58.706,58.8302,85380.0
2022-10-28 10:40:00,61.58,61.75,61.58,61.75,22486.0,58.8397,59.0022,58.8397,59.0022,22486.0
2022-10-28 10:45:00,61.76,61.99,61.74,61.98,56747.0,59.0117,59.2315,58.9926,59.2219,56747.0
2022-10-28 10:50:00,61.98,62.22,61.98,62.19,56770.0,59.2219,59.4512,59.2219,59.4226,56770.0
2022-10-28 10:55:00,62.19,62.21,62.08,62.13,48656.0,59.4226,59.4417,59.3175,59.3652,48656.0
2022-10-28 11:00:00,62.15,62.28,62.05,62.05,70050.0,59.3844,59.5086,59.2888,59.2888,70050.0
2022-10-28 11:05:00,62.05,62.09,61.89,62.01,155002.0,59.2888,59.327,59.1359,59.2506,155002.0
2022-10-28 11:10:00,62.01,62.23,62.01,62.08,60028.0,59.2506,59.4608,59.2506,59.3175,60028.0
2022-10-28 11:15:00,62.09,62.15,62.0,62.12,26775.0,59.327,59.3844,59.241,59.3557,26775.0
2022-10-28 11:20:00,62.12,62.16,62.02,62.05,15766.0,59.3557,59.3939,59.2601,59.2888,15766.0
2022-10-28 11:25:00,62.04,62.07,61.98,62.07,104880.0,59.2793,59.3079,59.2219,59.3079,104880.0
2022-10-28 11:30:00,62.09,62.19,62.06,62.07,39917.0,59.327,59.4226,59.2984,59.3079,39917.0
2022-10-28 11:35:00,62.07,62.19,62.02,62.16,25320.0,59.3079,59.4226,59.2601,59.3939,25320.0
2022-10-28 11:40:00,62.17,62.33,62.16,62.32,40572.0,59.4035,59.5563,59.3939,59.5468,40572.0
2022-10-28 11:45:00,62.3,62.35,62.27,62.35,31306.0,59.5277,59.5755,59.499,59.5755,31306.0
2022-10-28 11:50:00,62.34,62.41,62.31,62.31,42500.0,59.5659,59.6328,59.5372,59.5372,42500.0
2022-10-28 11:55:00,62.32,62.37,62.28,62.29,38233.0,59.5468,59.5946,59.5086,59.5181,38233.0
2022-10-28 12:00:00,62.29,62.37,62.24,62.25,21616.0,59.5181,59.5946,59.4704,59.4799,21616.0
2022-10-28 12:05:00,62.25,62.3,62.12,62.25,35985.0,59.4799,59.5277,59.3557,59.4799,35985.0
2022-10-28 12:10:00,62.26,62.4,62.24,62.4,25984.0,59.4895,59.6232,59.4704,59.6232,25984.0
2022-10-28 12:15:00,62.42,62.5,62.41,62.45,60779.0,59.6423,59.7188,59.6328,59.671,60779.0
2022-10-28 12:20:00,62.43,62.56,62.43,62.55,15440.0,59.6519,59.7761,59.6519,59.7666,15440.0
2022-10-28 12:25:00,62.55,62.67,62.53,62.64,44897.0,59.7666,59.8812,59.7474,59.8526,44897.0
2022-10-28 12:30:00,62.66,62.82,62.64,62.81,34893.0,59.8717,60.0245,59.8526,60.015,34893.0
2022-10-28 12:35:00,62.81,62.85,62.76,62.77,73034.0,60.015,60.0532,59.9672,59.9768,73034.0
2022-10-28 12:40:00,62.76,62.81,62.72,62.8,14677.0,59.9672,60.015,59.929,60.0054,14677.0
2022-10-28 12:45:00,62.8,62.8,62.67,62.78,59863.0,60.0054,60.0054,59.8812,59.9863,59863.0
2022-10-28 12:50:00,62.79,62.98,62.78,62.97,74290.0,59.9959,60.1774,59.9863,60.1679,74290.0
2022-10-28 12:55:00,62.96,62.96,62.88,62.93,10326.0,60.1583,60.1583,60.0819,60.1296,10326.0
2022-10-28 13:00:00,62.92,62.96,62.9,62.92,21747.0,60.1201,60.1583,60.101,60.1201,21747.0
2022-10-28 13:05:00,62.92,63.07,62.92,63.06,48018.0,60.1201,60.2634,60.1201,60.2539,48018.0
2022-10-28 13:10:00,63.06,63.08,63.0,63.04,10897.0,60.2539,60.273,60.1965,60.2348,10897.0
2022-10-28 13:15:00,63.04,63.05,62.97,62.97,34717.0,60.2348,60.2443,60.1679,60.1679,34717.0
2022-10-28 13:20:00,62.96,63.04,62.92,63.03,14619.0,60.1583,60.2348,60.1201,60.2252,14619.0
2022-10-28 13:25:00,63.03,63.06,62.97,62.97,12089.0,60.2252,60.2539,60.1679,60.1679,12089.0
2022-10-28 13:30:00,62.97,63.0,62.96,62.98,37153.0,60.1679,60.1965,60.1583,60.1774,37153.0
2022-10-28 13:35:00,62.99,63.06,62.97,63.03,32294.0,60.187,60.2539,60.1679,60.2252,32294.0
2022-10-28 13:40:00,63.03,63.05,62.97,62.99,12778.0,60.2252,60.2443,60.1679,60.187,12778.0
2022-10-28 13:45:00,62.99,63.01,62.96,62.98,8705.0,60.187,60.2061,60.1583,60.1774,8705.0
2022-10-28 13:50:00,62.99,63.01,62.97,63.0,9307.0,60.187,60.2061,60.1679,60.1965,9307.0
2022-10-28 13:55:00,62.99,62.99,62.87,62.88,10236.0,60.187,60.187,60.0723,60.0819,10236.0
2022-10-28 14:00:00,62.89,62.95,62.82,62.85,21000.0,60.0914,60.1488,60.0245,60.0532,21000.0
2022-10-28 14:05:00,62.86,62.9,62.81,62.82,18070.0,60.0628,60.101,60.015,60.0245,18070.0
2022-10-28 14:10:00,62.82,62.9,62.82,62.9,16801.0,60.0245,60.101,60.0245,60.101,16801.0
2022-10-28 14:15:00,62.89,62.99,62.88,62.97,16369.0,60.0914,60.187,60.0819,60.1679,16369.0
2022-10-28 14:20:00,62.98,63.03,62.98,63.0,12467.0,60.1774,60.2252,60.1774,60.1965,12467.0
2022-10-28 14:25:00,62.98,62.99,62.87,62.88,24600.0,60.1774,60.187,60.0723,60.0819,24600.0
2022-10-28 14:30:00,62.88,62.97,62.85,62.96,36205.0,60.0819,60.1679,60.0532,60.1583,36205.0
2022-10-28 14:35:00,62.96,62.99,62.94,62.96,23752.0,60.1583,60.187,60.1392,60.1583,23752.0
2022-10-28 14:40:00,62.95,63.14,62.94,63.14,75660.0,60.1488,60.3303,60.1392,60.3303,75660.0
2022-10-28 14:45:00,63.13,63.22,63.13,63.2,40462.0,60.3207,60.4067,60.3207,60.3876,40462.0
2022-10-28 14:50:00,63.2,63.26,63.14,63.16,71466.0,60.3876,60.445,60.3303,60.3494,71466.0
2022-10-28 14:55:00,63.16,63.2,63.14,63.18,13762.0,60.3494,60.3876,60.3303,60.3685,13762.0
2022-10-28 15:00:00,63.18,63.23,63.12,63.14,27335.0,60.3685,60.4163,60.3112,60.3303,27335.0
2022-10-28 15:05:00,63.14,63.17,63.06,63.15,95238.0,60.3303,60.359,60.2539,60.3399,95238.0
2022-10-28 15:10:00,63.15,63.2,63.13,63.15,16371.0,60.3399,60.3876,60.3207,60.3399,16371.0
2022-10-28 15:15:00,63.14,63.16,63.1,63.12,18818.0,60.3303,60.3494,60.2921,60.3112,18818.0
2022-10-28 15:20:00,63.11,63.15,63.09,63.15,19573.0,60.3016,60.3399,60.2825,60.3399,19573.0
2022-10-28 15:25:00,63.14,63.23,63.12,63.2,57560.0,60.3303,60.4163,60.3112,60.3876,57560.0
2022-10-28 15:30:00,63.19,63.23,63.15,63.23,56828.0,60.3781,60.4163,60.3399,60.4163,56828.0
2022-10-28 15:35:00,63.23,63.25,63.17,63.24,65814.0,60.4163,60.4354,60.359,60.4259,65814.0
2022-10-28 15:40:00,63.23,63.26,63.19,63.22,61413.0,60.4163,60.445,60.3781,60.4067,61413.0
2022-10-28 15:45:00,63.21,63.26,63.16,63.21,44572.0,60.3972,60.445,60.3494,60.3972,44572.0
2022-10-28 15:50:00,63.21,63.25,63.13,63.25,163666.0,60.3972,60.4354,60.3207,60.4354,163666.0
2022-10-28 15:55:00,63.25,63.27,63.14,63.15,320044.0,60.4354,60.4545,60.3303,60.3399,320044.0
2022-10-31 09:30:00,63.06,63.38,62.82,63.34,196271.0,60.2539,60.5596,60.0245,60.5214,196271.0
2022-10-31 09:35:00,63.35,63.54,63.17,63.25,75059.0,60.531,60.7125,60.359,60.4354,75059.0
2022-10-31 09:40:00,63.23,63.48,63.03,63.18,111564.0,60.4163,60.6552,60.2252,60.3685,111564.0
2022-10-31 09:45:00,63.19,63.19,62.61,62.7,75422.0,60.3781,60.3781,59.8239,59.9099,75422.0
2022-10-31 09:50:00,62.65,62.98,62.55,62.92,60989.0,59.8621,60.1774,59.7666,60.1201,60989.0
2022-10-31 09:55:00,62.94,63.01,62.71,62.76,50756.0,60.1392,60.2061,59.9194,59.9672,50756.0
2022-10-31 10:00:00,62.74,63.19,62.7,63.12,72248.0,59.9481,60.3781,59.9099,60.3112,72248.0
2022-10-31 10:05:00,63.11,63.12,62.79,62.91,55256.0,60.3016,60.3112,59.9959,60.1105,55256.0
2022-10-31 10:10:00,62.9,63.04,62.81,63.04,69157.0,60.101,60.2348,60.015,60.2348,69157.0
2022-10-31 10:15:00,63.07,63.34,63.04,63.1,157229.0,60.2634,60.5214,60.2348,60.2921,157229.0
2022-10-31 10:20:00,63.14,63.16,62.84,62.84,55039.0,60.3303,60.3494,60.0437,60.0437,55039.0
2022-10-31 10:25:00,62.85,62.94,62.75,62.83,35097.0,60.0532,60.1392,59.9577,60.0341,35097.0
2022-10-31 10:30:00,62.8,62.85,62.65,62.65,35712.0,60.0054,60.0532,59.8621,59.8621,35712.0
2022-10-31 10:35:00,62.65,62.88,62.58,62.88,42055.0,59.8621,60.0819,59.7952,60.0819,42055.0
2022-10-31 10:40:00,62.88,63.15,62.88,63.12,94565.0,60.0819,60.3399,60.0819,60.3112,94565.0
2022-10-31 10:45:00,63.12,63.3,63.03,63.07,74079.0,60.3112,60.4832,60.2252,60.2634,74079.0
2022-10-31 10:50:00,63.05,63.14,62.88,62.92,27595.0,60.2443,60.3303,60.0819,60.1201,27595.0
2022-10-31 10:55:00,62.89,63.01,62.78,62.89,68179.0,60.0914,60.2061,59.9863,60.0914,68179.0
2022-10-31 11:00:00,62.88,63.12,62.86,63.02,36267.0,60.0819,60.3112,60.0628,60.2156,36267.0
2022-10-31 11:05:00,63.01,63.1,62.93,62.99,53251.0,60.2061,60.2921,60.1296,60.187,53251.0
2022-10-31 11:10:00,62.98,63.05,62.94,62.96,37283.0,60.1774,60.2443,60.1392,60.1583,37283.0
2022-10-31 11:15:00,62.96,63.11,62.89,63.07,48473.0,60.1583,60.3016,60.0914,60.2634,48473.0
2022-10-31 11:20:00,63.08,63.21,62.98,63.18,48540.0,60.273,60.3972,60.1774,60.3685,48540.0
2022-10-31 11:25:00,63.17,63.19,63.12,63.12,60785.0,60.359,60.3781,60.3112,60.3112,60785.0
2022-10-31 11:30:00,63.12,63.2,63.05,63.18,12420.0,60.3112,60.3876,60.2443,60.3685,12420.0
2022-10-31 11:35:00,63.18,63.25,63.15,63.17,30118.0,60.3685,60.4354,60.3399,60.359,30118.0
2022-10-31 11:40:00,63.17,63.34,63.16,63.32,37409.0,60.359,60.5214,60.3494,60.5023,37409.0
2022-10-31 11:45:00,63.31,63.31,63.2,63.2,9501.0,60.4927,60.4927,60.3876,60.3876,9501.0
2022-10-31 11:50:00,63.2,63.34,63.2,63.32,27394.0,60.3876,60.5214,60.3876,60.5023,27394.0
2022-10-31 11:55:00,63.33,63.41,62.96,63.06,140804.0,60.5118,60.5883,60.1583,60.2539,140804.0
2022-10-31 12:00:00,63.07,63.12,62.98,63.11,27379.0,60.2634,60.3112,60.1774,60.3016,27379.0
2022-10-31 12:05:00,63.1,63.14,62.98,63.03,25945.0,60.2921,60.3303,60.1774,60.2252,25945.0
2022-10-31 12:10:00,63.03,63.21,63.0,63.19,13798.0,60.2252,60.3972,60.1965,60.3781,13798.0
2022-10-31 12:15:00,63.18,63.35,63.18,63.25,24652.0,60.3685,60.531,60.3685,60.4354,24652.0
2022-10-31 12:20:00,63.26,63.28,63.12,63.16,43292.0,60.445,60.4641,60.3112,60.3494,43292.0
2022-10-31 12:25:00,63.16,63.16,63.03,63.06,9235.0,60.3494,60.3494,60.2252,60.2539,9235.0
2022-10-31 12:30:00,63.04,63.11,62.94,62.95,18964.0,60.2348,60.3016,60.1392,60.1488,18964.0
2022-10-31 12:35:00,62.93,62.98,62.91,62.95,6579.0,60.1296,60.1774,60.1105,60.1488,6579.0
2022-10-31 12:40:00,62.96,62.98,62.85,62.93,7525.0,60.1583,60.1774,60.0532,60.1296,7525.0
2022-10-31 12:45:00,62.94,62.97,62.89,62.96,13641.0,60.1392,60.1679,60.0914,60.1583,13641.0
2022-10-31 12:50:00,62.95,62.97,62.78,62.79,8062.0,60.1488,60.1679,59.9863,59.9959,8062.0
2022-10-31 12:55:00,62.78,62.9,62.78,62.87,5842.0,59.9863,60.101,59.9863,60.0723,5842.0
2022-10-31 13:00:00,62.88,62.92,62.82,62.82,10079.0,60.0819,60.1201,60.0245,60.0245,10079.0
2022-10-31 13:05:00,62.81,62.9,62.76,62.89,11565.0,60.015,60.101,59.9672,60.0914,11565.0
2022-10-31 13:10:00,62.88,62.88,62.81,62.88,11344.0,60.0819,60.0819,60.015,60.0819,11344.0
2022-10-31 13:15:00,62.86,62.96,62.84,62.95,11914.0,60.0628,60.1583,60.0437,60.1488,11914.0
2022-10-31 13:20:00,62.94,63.06,62.94,63.01,11070.0,60.1392,60.2539,60.1392,60.2061,11070.0
2022-10-31 13:25:00,63.01,63.07,62.93,63.06,14573.0,60.2061,60.2634,60.1296,60.2539,14573.0
2022-10-31 13:30:00,63.06,63.06,63.01,63.05,31310.0,60.2539,60.2539,60.2061,60.2443,31310.0
2022-10-31 13:35:00,63.07,63.09,63.03,63.03,9652.0,60.2634,60.2825,60.2252,60.2252,9652.0
2022-10-31 13:40:00,63.02,63.03,62.92,62.93,20301.0,60.2156,60.2252,60.1201,60.1296,20301.0
2022-10-31 13:45:00,62.92,62.94,62.83,62.83,13247.0,60.1201,60.1392,60.0341,60.0341,13247.0
2022-10-31 13:50:00,62.85,62.91,62.81,62.91,10409.0,60.0532,60.1105,60.015,60.1105,10409.0
2022-10-31 13:55:00,62.91,62.96,62.9,62.94,8978.0,60.1105,60.1583,60.101,60.1392,8978.0
2022-10-31 14:00:00,62.94,63.02,62.9,62.98,33870.0,60.1392,60.2156,60.101,60.1774,33870.0
2022-10-31 14:05:00,62.98,62.99,62.91,62.92,12245.0,60.1774,60.187,60.1105,60.1201,12245.0
2022-10-31 14:10:00,62.9,62.92,62.84,62.88,17038.0,60.101,60.1201,60.0437,60.0819,17038.0
2022-10-31 14:15:00,62.86,62.92,62.81,62.91,28491.0,60.0628,60.1201,60.015,60.1105,28491.0
2022-10-31 14:20:00,62.91,62.95,62.88,62.94,15159.0,60.1105,60.1488,60.0819,60.1392,15159.0
2022-10-31 14:25:00,62.94,62.98,62.9,62.91,17228.0,60.1392,60.1774,60.101,60.1105,17228.0
2022-10-31 14:30:00,62.91,62.98,62.89,62.95,24039.0,60.1105,60.1774,60.0914,60.1488,24039.0
2022-10-31 14:35:00,62.94,63.06,62.91,63.03,26411.0,60.1392,60.2539,60.1105,60.2252,26411.0
2022-10-31 14:40:00,63.03,63.05,62.95,62.96,31502.0,60.2252,60.2443,60.1488,60.1583,31502.0
2022-10-31 14:45:00,62.96,62.99,62.86,62.88,44218.0,60.1583,60.187,60.0628,60.0819,44218.0
2022-10-31 14:50:00,62.88,62.9,62.85,62.88,33888.0,60.0819,60.101,60.0532,60.0819,33888.0
2022-10-31 14:55:00,62.88,62.92,62.77,62.82,31196.0,60.0819,60.1201,59.9768,60.0245,31196.0
2022-10-31 15:00:00,62.82,62.82,62.73,62.74,38483.0,60.0245,60.0245,59.9385,59.9481,38483.0
2022-10-31 15:05:00,62.74,62.8,62.66,62.68,40171.0,59.9481,60.0054,59.8717,59.8908,40171.0
2022-10-31 15:10:00,62.69,62.85,62.69,62.84,18835.0,59.9003,60.0532,59.9003,60.0437,18835.0
2022-10-31 15:15:00,62.86,62.86,62.77,62.84,25706.0,60.0628,60.0628,59.9768,60.0437,25706.0
2022-10-31 15:20:00,62.84,62.92,62.79,62.85,53057.0,60.0437,60.1201,59.9959,60.0532,53057.0
2022-10-31 15:25:00,62.86,62.91,62.85,62.87,19300.0,60.0628,60.1105,60.0532,60.0723,19300.0
2022-10-31 15:30:00,62.87,62.92,62.83,62.91,42229.0,60.0723,60.1201,60.0341,60.1105,42229.0
2022-10-31 15:35:00,62.92,62.95,62.9,62.95,50855.0,60.1201,60.1488,60.101,60.1488,50855.0
2022-10-31 15:40:00,62.96,63.0,62.92,62.93,19873.0,60.1583,60.1965,60.1201,60.1296,19873.0
2022-10-31 15:45:00,62.93,62.94,62.84,62.84,45064.0,60.1296,60.1392,60.0437,60.0437,45064.0
2022-10-31 15:50:00,62.85,62.85,62.72,62.73,127246.0,60.0532,60.0532,59.929,59.9385,127246.0
2022-10-31 15:55:00,62.74,62.8,62.68,62.75,170541.0,59.9481,60.0054,59.8908,59.9577,170541.0
2022-11-01 09:30:00,63.75,64.23,63.67,63.81,237490.0,60.9132,61.3718,60.8367,60.9705,237490.0
2022-11-01 09:35:00,63.81,64.0,63.61,63.72,122338.0,60.9705,61.152,60.7794,60.8845,122338.0
2022-11-01 09:40:00,63.71,63.99,63.69,63.71,176879.0,60.8749,61.1425,60.8558,60.8749,176879.0
2022-11-01 09:45:00,63.72,63.76,63.36,63.5,181574.0,60.8845,60.9227,60.5405,60.6743,181574.0
2022-11-01 09:50:00,63.5,63.7,63.37,63.57,55963.0,60.6743,60.8654,60.5501,60.7412,55963.0
2022-11-01 09:55:00,63.56,63.6,63.49,63.55,33637.0,60.7316,60.7698,60.6647,60.7221,33637.0
2022-11-01 10:00:00,63.55,63.58,62.95,62.97,89806.0,60.7221,60.7507,60.1488,60.1679,89806.0
2022-11-01 10:05:00,62.98,63.07,62.78,62.81,67910.0,60.1774,60.2634,59.9863,60.015,67910.0
2022-11-01 10:10:00,62.8,62.98,62.78,62.91,19596.0,60.0054,60.1774,59.9863,60.1105,19596.0
2022-11-01 10:15:00,62.93,63.19,62.93,62.95,90253.0,60.1296,60.3781,60.1296,60.1488,90253.0
2022-11-01 10:20:00,62.95,63.22,62.79,63.01,38948.0,60.1488,60.4067,59.9959,60.2061,38948.0
2022-11-01 10:25:00,63.0,63.21,62.86,63.21,27490.0,60.1965,60.3972,60.0628,60.3972,27490.0
2022-11-01 10:30:00,63.23,63.23,62.91,63.1,14500.0,60.4163,60.4163,60.1105,60.2921,14500.0
2022-11-01 10:35:00,63.11,63.17,62.85,62.87,21306.0,60.3016,60.359,60.0532,60.0723,21306.0
2022-11-01 10:40:00,62.86,62.86,62.63,62.67,36302.0,60.0628,60.0628,59.843,59.8812,36302.0
2022-11-01 10:45:00,62.67,62.81,62.61,62.76,90889.0,59.8812,60.015,59.8239,59.9672,90889.0
2022-11-01 10:50:00,62.74,62.84,62.73,62.83,24381.0,59.9481,60.0437,59.9385,60.0341,24381.0
2022-11-01 10:55:00,62.84,62.9,62.67,62.9,105878.0,60.0437,60.101,59.8812,60.101,105878.0
2022-11-01 11:00:00,62.91,62.98,62.77,62.92,73230.0,60.1105,60.1774,59.9768,60.1201,73230.0
2022-11-01 11:05:00,62.92,62.94,62.77,62.86,25968.0,60.1201,60.1392,59.9768,60.0628,25968.0
2022-11-01 11:10:00,62.86,62.96,62.85,62.89,48360.0,60.0628,60.1583,60.0532,60.0914,48360.0
2022-11-01 11:15:00,62.9,63.0,62.7,62.71,55233.0,60.101,60.1965,59.9099,59.9194,55233.0
2022-11-01 11:20:00,62.73,62.85,62.69,62.76,63558.0,59.9385,60.0532,59.9003,59.9672,63558.0
2022-11-01 11:25:00,62.76,62.92,62.7,62.91,43561.0,59.9672,60.1201,59.9099,60.1105,43561.0
2022-11-01 11:30:00,62.92,63.02,62.91,62.97,26709.0,60.1201,60.2156,60.1105,60.1679,26709.0
2022-11-01 11:35:00,62.98,63.02,62.68,62.73,40514.0,60.1774,60.2156,59.8908,59.9385,40514.0
2022-11-01 11:40:00,62.74,62.81,62.7,62.72,18499.0,59.9481,60.015,59.9099,59.929,18499.0
2022-11-01 11:45:00,62.73,62.93,62.71,62.89,33357.0,59.9385,60.1296,59.9194,60.0914,33357.0
2022-11-01 11:50:00,62.89,62.95,62.83,62.93,11600.0,60.0914,60.1488,60.0341,60.1296,11600.0
2022-11-01 11:55:00,62.94,62.96,62.84,62.93,18920.0,60.1392,60.1583,60.0437,60.1296,18920.0
2022-11-01 12:00:00,62.94,63.02,62.9,62.99,22369.0,60.1392,60.2156,60.101,60.187,22369.0
2022-11-01 12:05:00,62.98,63.28,62.97,63.05,52931.0,60.1774,60.4641,60.1679,60.2443,52931.0
2022-11-01 12:10:00,63.06,63.13,62.93,62.95,14300.0,60.2539,60.3207,60.1296,60.1488,14300.0
2022-11-01 12:15:00,62.97,62.97,62.84,62.86,19372.0,60.1679,60.1679,60.0437,60.0628,19372.0
2022-11-01 12:20:00,62.87,62.96,62.79,62.83,55231.0,60.0723,60.1583,59.9959,60.0341,55231.0
2022-11-01 12:25:00,62.84,62.93,62.84,62.9,26946.0,60.0437,60.1296,60.0437,60.101,26946.0
2022-11-01 12:30:00,62.9,62.96,62.85,62.89,36308.0,60.101,60.1583,60.0532,60.0914,36308.0
2022-11-01 12:35:00,62.91,62.91,62.81,62.91,24983.0,60.1105,60.1105,60.015,60.1105,24983.0
2022-11-01 12:40:00,62.9,63.02,62.87,63.02,17098.0,60.101,60.2156,60.0723,60.2156,17098.0
2022-11-01 12:45:00,63.02,63.09,63.01,63.06,11191.0,60.2156,60.2825,60.2061,60.2539,11191.0
2022-11-01 12:50:00,63.06,63.1,63.0,63.1,14143.0,60.2539,60.2921,60.1965,60.2921,14143.0
2022-11-01 12:55:00,63.11,63.13,63.03,63.13,12128.0,60.3016,60.3207,60.2252,60.3207,12128.0
2022-11-01 13:00:00,63.14,63.15,63.08,63.11,17012.0,60.3303,60.3399,60.273,60.3016,17012.0
2022-11-01 13:05:00,63.13,63.18,63.11,63.15,12862.0,60.3207,60.3685,60.3016,60.3399,12862.0
2022-11-01 13:10:00,63.16,63.33,63.16,63.3,24310.0,60.3494,60.5118,60.3494,60.4832,24310.0
2022-11-01 13:15:00,63.28,63.29,63.22,63.22,10900.0,60.4641,60.4736,60.4067,60.4067,10900.0
2022-11-01 13:20:00,63.22,63.3,63.18,63.19,25165.0,60.4067,60.4832,60.3685,60.3781,25165.0
2022-11-01 13:25:00,63.18,63.22,63.14,63.19,21087.0,60.3685,60.4067,60.3303,60.3781,21087.0
2022-11-01 13:30:00,63.18,63.2,63.13,63.14,10874.0,60.3685,60.3876,60.3207,60.3303,10874.0
2022-11-01 13:35:00,63.15,63.15,63.07,63.08,10170.0,60.3399,60.3399,60.2634,60.273,10170.0
2022-11-01 13:40:00,63.09,63.21,63.08,63.16,20374.0,60.2825,60.3972,60.273,60.3494,20374.0
2022-11-01 13:45:00,63.18,63.27,63.18,63.24,8664.0,60.3685,60.4545,60.3685,60.4259,8664.0
2022-11-01 13:50:00,63.25,63.28,63.24,63.25,7824.0,60.4354,60.4641,60.4259,60.4354,7824.0
2022-11-01 13:55:00,63.24,63.34,63.24,63.33,9262.0,60.4259,60.5214,60.4259,60.5118,9262.0
2022-11-01 14:00:00,63.33,63.37,63.24,63.26,26989.0,60.5118,60.5501,60.4259,60.445,26989.0
2022-11-01 14:05:00,63.27,63.32,63.22,63.3,29636.0,60.4545,60.5023,60.4067,60.4832,29636.0
2022-11-01 14:10:00,63.28,63.3,63.18,63.2,22679.0,60.4641,60.4832,60.3685,60.3876,22679.0
2022-11-01 14:15:00,63.19,63.22,63.14,63.14,9798.0,60.3781,60.4067,60.3303,60.3303,9798.0
2022-11-01 14:20:00,63.14,63.25,63.13,63.22,22132.0,60.3303,60.4354,60.3207,60.4067,22132.0
2022-11-01 14:25:00,63.22,63.23,63.15,63.23,32030.0,60.4067,60.4163,60.3399,60.4163,32030.0
2022-11-01 14:30:00,63.22,63.24,63.09,63.11,43377.0,60.4067,60.4259,60.2825,60.3016,43377.0
2022-11-01 14:35:00,63.12,63.17,63.11,63.12,29515.0,60.3112,60.359,60.3016,60.3112,29515.0
2022-11-01 14:40:00,63.13,63.14,63.0,63.03,27280.0,60.3207,60.3303,60.1965,60.2252,27280.0
2022-11-01 14:45:00,63.04,63.07,62.98,63.0,41066.0,60.2348,60.2634,60.1774,60.1965,41066.0
2022-11-01 14:50:00,62.99,63.02,62.95,62.98,10435.0,60.187,60.2156,60.1488,60.1774,10435.0
2022-11-01 14:55:00,62.98,63.2,62.98,63.19,55473.0,60.1774,60.3876,60.1774,60.3781,55473.0
2022-11-01 15:00:00,63.13,63.16,63.1,63.14,12025.0,60.3207,60.3494,60.2921,60.3303,12025.0
2022-11-01 15:05:00,63.12,63.19,63.09,63.16,11800.0,60.3112,60.3781,60.2825,60.3494,11800.0
2022-11-01 15:10:00,63.14,63.15,63.05,63.06,28354.0,60.3303,60.3399,60.2443,60.2539,28354.0
2022-11-01 15:15:00,63.06,63.07,62.98,63.05,34333.0,60.2539,60.2634,60.1774,60.2443,34333.0
2022-11-01 15:20:00,63.05,63.09,63.04,63.08,25747.0,60.2443,60.2825,60.2348,60.273,25747.0
2022-11-01 15:25:00,63.06,63.07,62.91,62.92,16271.0,60.2539,60.2634,60.1105,60.1201,16271.0
2022-11-01 15:30:00,62.93,62.95,62.87,62.9,31673.0,60.1296,60.1488,60.0723,60.101,31673.0
2022-11-01 15:35:00,62.91,62.95,62.88,62.89,22742.0,60.1105,60.1488,60.0819,60.0914,22742.0
2022-11-01 15:40:00,62.88,63.0,62.87,63.0,24759.0,60.0819,60.1965,60.0723,60.1965,24759.0
2022-11-01 15:45:00,63.0,63.09,62.96,63.09,30644.0,60.1965,60.2825,60.1583,60.2825,30644.0
2022-11-01 15:50:00,63.09,63.12,63.03,63.07,75198.0,60.2825,60.3112,60.2252,60.2634,75198.0
2022-11-01 15:55:00,63.07,63.09,63.02,63.04,136117.0,60.2634,60.2825,60.2156,60.2348,136117.0
2022-11-02 09:30:00,63.06,63.06,62.08,62.3,61288.0,60.2539,60.2539,59.3175,59.5277,61288.0
2022-11-02 09:35:00,62.26,62.38,62.1,62.31,69570.0,59.4895,59.6041,59.3366,59.5372,69570.0
2022-11-02 09:40:00,62.31,62.59,62.28,62.46,91903.0,59.5372,59.8048,59.5086,59.6806,91903.0
2022-11-02 09:45:00,62.46,62.66,62.4,62.45,84276.0,59.6806,59.8717,59.6232,59.671,84276.0
2022-11-02 09:50:00,62.44,62.67,62.41,62.58,42356.0,59.6615,59.8812,59.6328,59.7952,42356.0
2022-11-02 09:55:00,62.57,62.63,62.46,62.47,38837.0,59.7857,59.843,59.6806,59.6901,38837.0
2022-11-02 10:00:00,62.47,62.67,62.47,62.65,38617.0,59.6901,59.8812,59.6901,59.8621,38617.0
2022-11-02 10:05:00,62.66,62.73,62.43,62.5,42791.0,59.8717,59.9385,59.6519,59.7188,42791.0
2022-11-02 10:10:00,62.52,62.59,62.43,62.43,31299.0,59.7379,59.8048,59.6519,59.6519,31299.0
2022-11-02 10:15:00,62.43,62.44,62.32,62.41,29184.0,59.6519,59.6615,59.5468,59.6328,29184.0
2022-11-02 10:20:00,62.42,62.42,62.3,62.33,16083.0,59.6423,59.6423,59.5277,59.5563,16083.0
2022-11-02 10:25:00,62.33,62.37,62.22,62.3,13927.0,59.5563,59.5946,59.4512,59.5277,13927.0
2022-11-02 10:30:00,62.3,62.44,62.3,62.41,15348.0,59.5277,59.6615,59.5277,59.6328,15348.0
2022-11-02 10:35:00,62.39,62.39,62.27,62.27,23541.0,59.6137,59.6137,59.499,59.499,23541.0
2022-11-02 10:40:00,62.31,62.38,62.24,62.38,10951.0,59.5372,59.6041,59.4704,59.6041,10951.0
2022-11-02 10:45:00,62.36,62.44,62.36,62.4,11394.0,59.585,59.6615,59.585,59.6232,11394.0
2022-11-02 10:50:00,62.4,62.46,62.28,62.46,26213.0,59.6232,59.6806,59.5086,59.6806,26213.0
2022-11-02 10:55:00,62.45,62.5,62.39,62.39,16233.0,59.671,59.7188,59.6137,59.6137,16233.0
2022-11-02 11:00:00,62.4,62.46,62.38,62.38,9827.0,59.6232,59.6806,59.6041,59.6041,9827.0
2022-11-02 11:05:00,62.38,62.43,62.31,62.35,19853.0,59.6041,59.6519,59.5372,59.5755,19853.0
2022-11-02 11:10:00,62.34,62.4,62.27,62.28,30440.0,59.5659,59.6232,59.499,59.5086,30440.0
2022-11-02 11:15:00,62.26,62.29,62.22,62.27,13601.0,59.4895,59.5181,59.4512,59.499,13601.0
2022-11-02 11:20:00,62.29,62.29,62.19,62.28,9652.0,59.5181,59.5181,59.4226,59.5086,9652.0
2022-11-02 11:25:00,62.28,62.3,62.21,62.25,79087.0,59.5086,59.5277,59.4417,59.4799,79087.0
2022-11-02 11:30:00,62.25,62.27,62.2,62.25,20268.0,59.4799,59.499,59.4321,59.4799,20268.0
2022-11-02 11:35:00,62.24,62.32,62.17,62.18,21979.0,59.4704,59.5468,59.4035,59.413,21979.0
2022-11-02 11:40:00,62.16,62.19,62.13,62.15,11834.0,59.3939,59.4226,59.3652,59.3844,11834.0
2022-11-02 11:45:00,62.17,62.24,62.14,62.21,52602.0,59.4035,59.4704,59.3748,59.4417,52602.0
2022-11-02 11:50:00,62.22,62.25,62.19,62.21,9945.0,59.4512,59.4799,59.4226,59.4417,9945.0
2022-11-02 11:55:00,62.22,62.23,62.07,62.08,12294.0,59.4512,59.4608,59.3079,59.3175,12294.0
2022-11-02 12:00:00,62.07,62.09,62.05,62.06,16579.0,59.3079,59.327,59.2888,59.2984,16579.0
2022-11-02 12:05:00,62.07,62.07,61.93,61.97,89842.0,59.3079,59.3079,59.1741,59.2124,89842.0
2022-11-02 12:10:00,61.96,61.99,61.9,61.93,25257.0,59.2028,59.2315,59.1455,59.1741,25257.0
2022-11-02 12:15:00,61.92,61.98,61.92,61.96,49047.0,59.1646,59.2219,59.1646,59.2028,49047.0
2022-11-02 12:20:00,61.97,61.98,61.89,61.89,12147.0,59.2124,59.2219,59.1359,59.1359,12147.0
2022-11-02 12:25:00,61.9,61.93,61.86,61.87,14169.0,59.1455,59.1741,59.1073,59.1168,14169.0
2022-11-02 12:30:00,61.86,61.9,61.8,61.8,16481.0,59.1073,59.1455,59.0499,59.0499,16481.0
2022-11-02 12:35:00,61.79,61.8,61.68,61.69,20633.0,59.0404,59.0499,58.9353,58.9448,20633.0
2022-11-02 12:40:00,61.69,61.74,61.64,61.74,15373.0,58.9448,58.9926,58.8971,58.9926,15373.0
2022-11-02 12:45:00,61.75,61.87,61.75,61.87,23564.0,59.0022,59.1168,59.0022,59.1168,23564.0
2022-11-02 12:50:00,61.87,61.95,61.86,61.95,17093.0,59.1168,59.1933,59.1073,59.1933,17093.0
2022-11-02 12:55:00,61.96,62.01,61.93,61.94,23963.0,59.2028,59.2506,59.1741,59.1837,23963.0
2022-11-02 13:00:00,61.94,61.94,61.84,61.85,14145.0,59.1837,59.1837,59.0882,59.0977,14145.0
2022-11-02 13:05:00,61.86,61.91,61.84,61.9,26381.0,59.1073,59.155,59.0882,59.1455,26381.0
2022-11-02 13:10:00,61.9,61.94,61.85,61.88,15221.0,59.1455,59.1837,59.0977,59.1264,15221.0
2022-11-02 13:15:00,61.88,61.95,61.87,61.95,10938.0,59.1264,59.1933,59.1168,59.1933,10938.0
2022-11-02 13:20:00,61.93,61.94,61.89,61.93,8674.0,59.1741,59.1837,59.1359,59.1741,8674.0
2022-11-02 13:25:00,61.92,61.96,61.89,61.92,13654.0,59.1646,59.2028,59.1359,59.1646,13654.0
2022-11-02 13:30:00,61.93,61.93,61.85,61.89,11410.0,59.1741,59.1741,59.0977,59.1359,11410.0
2022-11-02 13:35:00,61.88,62.0,61.85,61.99,12488.0,59.1264,59.241,59.0977,59.2315,12488.0
2022-11-02 13:40:00,62.0,62.11,62.0,62.04,23569.0,59.241,59.3461,59.241,59.2793,23569.0
2022-11-02 13:45:00,62.04,62.18,62.04,62.15,21038.0,59.2793,59.413,59.2793,59.3844,21038.0
2022-11-02 13:50:00,62.16,62.22,62.12,62.16,33551.0,59.3939,59.4512,59.3557,59.3939,33551.0
2022-11-02 13:55:00,62.16,62.17,62.05,62.16,24960.0,59.3939,59.4035,59.2888,59.3939,24960.0
2022-11-02 14:00:00,62.15,63.06,62.08,62.96,130394.0,59.3844,60.2539,59.3175,60.1583,130394.0
2022-11-02 14:05:00,62.89,63.11,62.87,63.01,65654.0,60.0914,60.3016,60.0723,60.2061,65654.0
2022-11-02 14:10:00,63.02,63.09,62.74,62.89,95172.0,60.2156,60.2825,59.9481,60.0914,95172.0
2022-11-02 14:15:00,62.95,63.01,62.63,62.76,51103.0,60.1488,60.2061,59.843,59.9672,51103.0
2022-11-02 14:20:00,62.8,62.96,62.74,62.95,32508.0,60.0054,60.1583,59.9481,60.1488,32508.0
2022-11-02 14:25:00,62.97,63.22,62.91,63.22,96540.0,60.1679,60.4067,60.1105,60.4067,96540.0
2022-11-02 14:30:00,63.23,63.26,62.79,62.97,97965.0,60.4163,60.445,59.9959,60.1679,97965.0
2022-11-02 14:35:00,62.96,63.24,62.03,62.31,297234.0,60.1583,60.4259,59.2697,59.5372,297234.0
2022-11-02 14:40:00,62.27,62.82,62.11,62.51,242187.0,59.499,60.0245,59.3461,59.7283,242187.0
2022-11-02 14:45:00,62.44,62.58,62.04,62.07,238213.0,59.6615,59.7952,59.2793,59.3079,238213.0
2022-11-02 14:50:00,62.05,62.14,61.35,61.54,277685.0,59.2888,59.3748,58.62,58.8015,277685.0
2022-11-02 14:55:00,61.53,61.65,61.44,61.52,70402.0,58.7919,58.9066,58.706,58.7824,70402.0
2022-11-02 15:00:00,61.5,61.7,61.4,61.56,72914.0,58.7633,58.9544,58.6677,58.8206,72914.0
2022-11-02 15:05:00,61.57,61.98,61.55,61.94,116910.0,58.8302,59.2219,58.8111,59.1837,116910.0
2022-11-02 15:10:00,61.93,61.93,61.58,61.59,67776.0,59.1741,59.1741,58.8397,58.8493,67776.0
2022-11-02 15:15:00,61.57,61.57,61.12,61.12,169261.0,58.8302,58.8302,58.4002,58.4002,169261.0
2022-11-02 15:20:00,61.11,61.11,60.88,60.88,77400.0,58.3906,58.3906,58.1709,58.1709,77400.0
2022-11-02 15:25:00,60.87,60.87,60.53,60.73,73758.0,58.1613,58.1613,57.8364,58.0275,73758.0
2022-11-02 15:30:00,60.72,60.83,60.61,60.73,140427.0,58.018,58.1231,57.9129,58.0275,140427.0
2022-11-02 15:35:00,60.72,60.94,60.68,60.88,108531.0,58.018,58.2282,57.9798,58.1709,108531.0
2022-11-02 15:40:00,60.86,60.87,60.74,60.82,168354.0,58.1518,58.1613,58.0371,58.1135,168354.0
2022-11-02 15:45:00,60.82,60.82,60.63,60.69,137952.0,58.1135,58.1135,57.932,57.9893,137952.0
2022-11-02 15:50:00,60.69,60.69,60.44,60.49,133578.0,57.9893,57.9893,57.7504,57.7982,133578.0
2022-11-02 15:55:00,60.49,60.55,60.39,60.39,159615.0,57.7982,57.8556,57.7027,57.7027,159615.0
2022-11-03 09:30:00,59.97,60.15,59.53,60.06,156069.0,57.3014,57.4734,56.8809,57.3874,156069.0
2022-11-03 09:35:00,60.07,60.37,59.92,60.22,188539.0,57.3969,57.6836,57.2536,57.5402,188539.0
2022-11-03 09:40:00,60.23,60.68,60.13,60.5,171033.0,57.5498,57.9798,57.4542,57.8078,171033.0
2022-11-03 09:45:00,60.5,60.5,60.06,60.06,147098.0,57.8078,57.8078,57.3874,57.3874,147098.0
2022-11-03 09:50:00,60.05,60.06,59.74,59.77,73251.0,57.3778,57.3874,57.0816,57.1103,73251.0
2022-11-03 09:55:00,59.75,59.84,59.7,59.74,24681.0,57.0912,57.1771,57.0434,57.0816,24681.0
2022-11-03 10:00:00,59.74,60.26,59.71,60.19,74993.0,57.0816,57.5785,57.0529,57.5116,74993.0
2022-11-03 10:05:00,60.17,60.27,59.96,59.96,37774.0,57.4925,57.588,57.2918,57.2918,37774.0
2022-11-03 10:10:00,59.95,60.35,59.92,60.34,57122.0,57.2823,57.6645,57.2536,57.6549,57122.0
2022-11-03 10:15:00,60.37,60.5,60.32,60.38,172576.0,57.6836,57.8078,57.6358,57.6931,172576.0
2022-11-03 10:20:00,60.43,60.66,60.35,60.54,44651.0,57.7409,57.9607,57.6645,57.846,44651.0
2022-11-03 10:25:00,60.55,60.84,60.54,60.79,62871.0,57.8556,58.1326,57.846,58.0849,62871.0
2022-11-03 10:30:00,60.8,60.8,60.42,60.42,86517.0,58.0944,58.0944,57.7313,57.7313,86517.0
2022-11-03 10:35:00,60.44,60.58,60.41,60.55,44762.0,57.7504,57.8842,57.7218,57.8556,44762.0
2022-11-03 10:40:00,60.55,60.8,60.5,60.77,35381.0,57.8556,58.0944,57.8078,58.0658,35381.0
2022-11-03 10:45:00,60.8,61.07,60.8,61.06,55167.0,58.0944,58.3524,58.0944,58.3429,55167.0
2022-11-03 10:50:00,61.07,61.08,60.8,60.94,60985.0,58.3524,58.362,58.0944,58.2282,60985.0
2022-11-03 10:55:00,60.93,61.18,60.93,61.18,52723.0,58.2186,58.4575,58.2186,58.4575,52723.0
2022-11-03 11:00:00,61.14,61.21,61.0,61.05,62764.0,58.4193,58.4862,58.2855,58.3333,62764.0
2022-11-03 11:05:00,61.04,61.14,60.93,61.0,33688.0,58.3238,58.4193,58.2186,58.2855,33688.0
2022-11-03 11:10:00,61.0,61.12,60.95,60.95,50303.0,58.2855,58.4002,58.2378,58.2378,50303.0
2022-11-03 11:15:00,60.96,61.02,60.86,60.97,33517.0,58.2473,58.3046,58.1518,58.2569,33517.0
2022-11-03 11:20:00,60.98,61.08,60.87,60.87,45192.0,58.2664,58.362,58.1613,58.1613,45192.0
2022-11-03 11:25:00,60.86,60.99,60.81,60.88,22857.0,58.1518,58.276,58.104,58.1709,22857.0
2022-11-03 11:30:00,60.89,60.91,60.73,60.77,31363.0,58.1804,58.1995,58.0275,58.0658,31363.0
2022-11-03 11:35:00,60.78,61.08,60.78,61.06,60013.0,58.0753,58.362,58.0753,58.3429,60013.0
2022-11-03 11:40:00,61.07,61.13,60.95,60.95,18966.0,58.3524,58.4097,58.2378,58.2378,18966.0
2022-11-03 11:45:00,60.97,61.16,60.96,60.99,18090.0,58.2569,58.4384,58.2473,58.276,18090.0
2022-11-03 11:50:00,60.96,61.03,60.87,60.92,16787.0,58.2473,58.3142,58.1613,58.2091,16787.0
2022-11-03 11:55:00,60.89,60.95,60.84,60.91,15216.0,58.1804,58.2378,58.1326,58.1995,15216.0
2022-11-03 12:00:00,60.89,61.02,60.82,61.02,27484.0,58.1804,58.3046,58.1135,58.3046,27484.0
2022-11-03 12:05:00,61.02,61.07,60.96,61.02,25812.0,58.3046,58.3524,58.2473,58.3046,25812.0
2022-11-03 12:10:00,61.01,61.23,61.01,61.2,28730.0,58.2951,58.5053,58.2951,58.4766,28730.0
2022-11-03 12:15:00,61.2,61.39,61.2,61.35,80981.0,58.4766,58.6582,58.4766,58.62,80981.0
2022-11-03 12:20:00,61.34,61.39,61.22,61.25,25645.0,58.6104,58.6582,58.4957,58.5244,25645.0
2022-11-03 12:25:00,61.24,61.46,61.22,61.41,33908.0,58.5149,58.7251,58.4957,58.6773,33908.0
2022-11-03 12:30:00,61.36,61.42,61.32,61.34,11691.0,58.6295,58.6868,58.5913,58.6104,11691.0
2022-11-03 12:35:00,61.32,61.32,61.12,61.17,27182.0,58.5913,58.5913,58.4002,58.448,27182.0
2022-11-03 12:40:00,61.18,61.4,61.18,61.36,18424.0,58.4575,58.6677,58.4575,58.6295,18424.0
2022-11-03 12:45:00,61.37,61.4,61.33,61.39,12688.0,58.6391,58.6677,58.6008,58.6582,12688.0
2022-11-03 12:50:00,61.39,61.54,61.39,61.5,23145.0,58.6582,58.8015,58.6582,58.7633,23145.0
2022-11-03 12:55:00,61.51,61.63,61.46,61.56,55172.0,58.7728,58.8875,58.7251,58.8206,55172.0
2022-11-03 13:00:00,61.55,61.55,61.4,61.45,23250.0,58.8111,58.8111,58.6677,58.7155,23250.0
2022-11-03 13:05:00,61.45,61.47,61.35,61.46,19951.0,58.7155,58.7346,58.62,58.7251,19951.0
2022-11-03 13:10:00,61.45,61.47,61.38,61.43,14790.0,58.7155,58.7346,58.6486,58.6964,14790.0
2022-11-03 13:15:00,61.42,61.51,61.39,61.39,14870.0,58.6868,58.7728,58.6582,58.6582,14870.0
2022-11-03 13:20:00,61.42,61.42,61.27,61.3,9184.0,58.6868,58.6868,58.5435,58.5722,9184.0
2022-11-03 13:25:00,61.3,61.36,61.28,61.36,13617.0,58.5722,58.6295,58.5531,58.6295,13617.0
2022-11-03 13:30:00,61.35,61.39,61.3,61.31,8196.0,58.62,58.6582,58.5722,58.5817,8196.0
2022-11-03 13:35:00,61.31,61.36,61.26,61.36,17096.0,58.5817,58.6295,58.534,58.6295,17096.0
2022-11-03 13:40:00,61.37,61.39,61.25,61.25,11136.0,58.6391,58.6582,58.5244,58.5244,11136.0
2022-11-03 13:45:00,61.26,61.34,61.22,61.29,13849.0,58.534,58.6104,58.4957,58.5626,13849.0
2022-11-03 13:50:00,61.28,61.29,61.16,61.23,10493.0,58.5531,58.5626,58.4384,58.5053,10493.0
2022-11-03 13:55:00,61.23,61.29,61.13,61.14,9176.0,58.5053,58.5626,58.4097,58.4193,9176.0
2022-11-03 14:00:00,61.12,61.19,61.06,61.08,31591.0,58.4002,58.4671,58.3429,58.362,31591.0
2022-11-03 14:05:00,61.09,61.2,61.08,61.16,50535.0,58.3715,58.4766,58.362,58.4384,50535.0
2022-11-03 14:10:00,61.18,61.19,61.08,61.15,20512.0,58.4575,58.4671,58.362,58.4289,20512.0
2022-11-03 14:15:00,61.15,61.23,61.14,61.23,25647.0,58.4289,58.5053,58.4193,58.5053,25647.0
2022-11-03 14:20:00,61.24,61.36,61.24,61.35,15212.0,58.5149,58.6295,58.5149,58.62,15212.0
2022-11-03 14:25:00,61.34,61.37,61.31,61.31,7960.0,58.6104,58.6391,58.5817,58.5817,7960.0
2022-11-03 14:30:00,61.3,61.34,61.24,61.27,17715.0,58.5722,58.6104,58.5149,58.5435,17715.0
2022-11-03 14:35:00,61.28,61.28,61.15,61.18,15696.0,58.5531,58.5531,58.4289,58.4575,15696.0
2022-11-03 14:40:00,61.18,61.2,61.14,61.15,16665.0,58.4575,58.4766,58.4193,58.4289,16665.0
2022-11-03 14:45:00,61.15,61.3,61.14,61.28,20330.0,58.4289,58.5722,58.4193,58.5531,20330.0
2022-11-03 14:50:00,61.27,61.29,61.22,61.25,8929.0,58.5435,58.5626,58.4957,58.5244,8929.0
2022-11-03 14:55:00,61.26,61.3,61.2,61.3,19554.0,58.534,58.5722,58.4766,58.5722,19554.0
2022-11-03 15:00:00,61.29,61.32,61.25,61.29,17903.0,58.5626,58.5913,58.5244,58.5626,17903.0
2022-11-03 15:05:00,61.29,61.32,61.23,61.3,31077.0,58.5626,58.5913,58.5053,58.5722,31077.0
2022-11-03 15:10:00,61.3,61.37,61.26,61.27,26343.0,58.5722,58.6391,58.534,58.5435,26343.0
2022-11-03 15:15:00,61.27,61.32,61.27,61.29,17369.0,58.5435,58.5913,58.5435,58.5626,17369.0
2022-11-03 15:20:00,61.29,61.31,61.25,61.26,28062.0,58.5626,58.5817,58.5244,58.534,28062.0
2022-11-03 15:25:00,61.26,61.33,61.26,61.32,25656.0,58.534,58.6008,58.534,58.5913,25656.0
2022-11-03 15:30:00,61.31,61.4,61.27,61.4,35993.0,58.5817,58.6677,58.5435,58.6677,35993.0
2022-11-03 15:35:00,61.4,61.4,61.23,61.23,44084.0,58.6677,58.6677,58.5053,58.5053,44084.0
2022-11-03 15:40:00,61.23,61.32,61.22,61.23,78970.0,58.5053,58.5913,58.4957,58.5053,78970.0
2022-11-03 15:45:00,61.23,61.25,61.13,61.18,92186.0,58.5053,58.5244,58.4097,58.4575,92186.0
2022-11-03 15:50:00,61.19,61.22,60.99,61.02,128572.0,58.4671,58.4957,58.276,58.3046,128572.0
2022-11-03 15:55:00,61.02,61.02,60.93,60.94,130986.0,58.3046,58.3046,58.2186,58.2282,130986.0
2022-11-04 09:30:00,62.06,62.06,61.5,61.64,231925.0,59.2984,59.2984,58.7633,58.8971,231925.0
2022-11-04 09:35:00,61.64,61.75,61.34,61.36,183671.0,58.8971,59.0022,58.6104,58.6295,183671.0
2022-11-04 09:40:00,61.36,61.36,60.78,60.84,161830.0,58.6295,58.6295,58.0753,58.1326,161830.0
2022-11-04 09:45:00,60.85,61.12,60.82,60.88,143750.0,58.1422,58.4002,58.1135,58.1709,143750.0
2022-11-04 09:50:00,60.88,60.98,60.64,60.93,120194.0,58.1709,58.2664,57.9415,58.2186,120194.0
2022-11-04 09:55:00,60.9,61.2,60.89,61.17,81614.0,58.19,58.4766,58.1804,58.448,81614.0
2022-11-04 10:00:00,61.18,61.29,60.93,60.95,106472.0,58.4575,58.5626,58.2186,58.2378,106472.0
2022-11-04 10:05:00,60.96,61.13,60.86,61.06,54223.0,58.2473,58.4097,58.1518,58.3429,54223.0
2022-11-04 10:10:00,61.08,61.55,61.01,61.53,150509.0,58.362,58.8111,58.2951,58.7919,150509.0
2022-11-04 10:15:00,61.53,61.6,61.36,61.38,23146.0,58.7919,58.8588,58.6295,58.6486,23146.0
2022-11-04 10:20:00,61.38,61.62,61.34,61.57,57115.0,58.6486,58.8779,58.6104,58.8302,57115.0
2022-11-04 10:25:00,61.59,61.83,61.57,61.78,147879.0,58.8493,59.0786,58.8302,59.0308,147879.0
2022-11-04 10:30:00,61.78,61.87,61.63,61.77,53373.0,59.0308,59.1168,58.8875,59.0213,53373.0
2022-11-04 10:35:00,61.76,61.84,61.61,61.62,23406.0,59.0117,59.0882,58.8684,58.8779,23406.0
2022-11-04 10:40:00,61.62,61.86,61.56,61.6,30779.0,58.8779,59.1073,58.8206,58.8588,30779.0
2022-11-04 10:45:00,61.64,61.64,61.46,61.59,42854.0,58.8971,58.8971,58.7251,58.8493,42854.0
2022-11-04 10:50:00,61.57,61.67,61.43,61.52,33918.0,58.8302,58.9257,58.6964,58.7824,33918.0
2022-11-04 10:55:00,61.51,61.56,61.4,61.51,62050.0,58.7728,58.8206,58.6677,58.7728,62050.0
2022-11-04 11:00:00,61.53,61.59,61.46,61.52,41713.0,58.7919,58.8493,58.7251,58.7824,41713.0
2022-11-04 11:05:00,61.5,61.5,61.32,61.38,18457.0,58.7633,58.7633,58.5913,58.6486,18457.0
2022-11-04 11:10:00,61.38,61.48,61.3,61.39,34727.0,58.6486,58.7442,58.5722,58.6582,34727.0
2022-11-04 11:15:00,61.42,61.43,61.28,61.33,20406.0,58.6868,58.6964,58.5531,58.6008,20406.0
2022-11-04 11:20:00,61.33,61.4,61.29,61.34,17038.0,58.6008,58.6677,58.5626,58.6104,17038.0
2022-11-04 11:25:00,61.34,61.34,60.97,61.01,40199.0,58.6104,58.6104,58.2569,58.2951,40199.0
2022-11-04 11:30:00,61.01,61.08,60.92,60.92,15316.0,58.2951,58.362,58.2091,58.2091,15316.0
2022-11-04 11:35:00,60.94,60.97,60.75,60.77,52384.0,58.2282,58.2569,58.0467,58.0658,52384.0
2022-11-04 11:40:00,60.77,60.78,60.64,60.65,30177.0,58.0658,58.0753,57.9415,57.9511,30177.0
2022-11-04 11:45:00,60.64,60.64,60.44,60.45,32176.0,57.9415,57.9415,57.7504,57.76,32176.0
2022-11-04 11:50:00,60.44,60.44,60.11,60.22,92185.0,57.7504,57.7504,57.4351,57.5402,92185.0
2022-11-04 11:55:00,60.23,60.27,60.03,60.04,51638.0,57.5498,57.588,57.3587,57.3682,51638.0
2022-11-04 12:00:00,60.04,60.15,59.84,59.91,63588.0,57.3682,57.4734,57.1771,57.244,63588.0
2022-11-04 12:05:00,59.9,60.13,59.86,60.12,118292.0,57.2345,57.4542,57.1963,57.4447,118292.0
2022-11-04 12:10:00,60.1,60.16,59.92,60.03,47956.0,57.4256,57.4829,57.2536,57.3587,47956.0
2022-11-04 12:15:00,60.03,60.3,59.97,60.28,61166.0,57.3587,57.6167,57.3014,57.5976,61166.0
2022-11-04 12:20:00,60.26,60.28,60.08,60.11,13869.0,57.5785,57.5976,57.4065,57.4351,13869.0
2022-11-04 12:25:00,60.1,60.35,60.09,60.31,15773.0,57.4256,57.6645,57.416,57.6262,15773.0
2022-11-04 12:30:00,60.29,60.33,60.22,60.31,22540.0,57.6071,57.6453,57.5402,57.6262,22540.0
2022-11-04 12:35:00,60.3,60.3,60.07,60.07,16142.0,57.6167,57.6167,57.3969,57.3969,16142.0
2022-11-04 12:40:00,60.04,60.08,59.9,59.98,57142.0,57.3682,57.4065,57.2345,57.3109,57142.0
2022-11-04 12:45:00,59.99,60.03,59.87,59.87,28946.0,57.3205,57.3587,57.2058,57.2058,28946.0
2022-11-04 12:50:00,59.88,60.01,59.84,60.01,16686.0,57.2154,57.3396,57.1771,57.3396,16686.0
2022-11-04 12:55:00,60.02,60.05,59.93,60.03,11300.0,57.3491,57.3778,57.2631,57.3587,11300.0
2022-11-04 13:00:00,59.99,60.07,59.95,60.05,15107.0,57.3205,57.3969,57.2823,57.3778,15107.0
2022-11-04 13:05:00,60.07,60.14,59.77,59.78,21948.0,57.3969,57.4638,57.1103,57.1198,21948.0
2022-11-04 13:10:00,59.79,60.18,59.79,60.08,35387.0,57.1294,57.502,57.1294,57.4065,35387.0
2022-11-04 13:15:00,60.1,60.11,60.0,60.08,21309.0,57.4256,57.4351,57.33,57.4065,21309.0
2022-11-04 13:20:00,60.13,60.14,60.03,60.09,52634.0,57.4542,57.4638,57.3587,57.416,52634.0
2022-11-04 13:25:00,60.09,60.15,60.01,60.08,24388.0,57.416,57.4734,57.3396,57.4065,24388.0
2022-11-04 13:30:00,60.06,60.16,59.97,59.98,20584.0,57.3874,57.4829,57.3014,57.3109,20584.0
2022-11-04 13:35:00,59.97,60.16,59.96,60.09,18126.0,57.3014,57.4829,57.2918,57.416,18126.0
2022-11-04 13:40:00,60.06,60.09,59.94,59.96,10310.0,57.3874,57.416,57.2727,57.2918,10310.0
2022-11-04 13:45:00,59.96,60.03,59.91,60.01,27937.0,57.2918,57.3587,57.244,57.3396,27937.0
2022-11-04 13:50:00,60.02,60.04,59.93,60.0,11690.0,57.3491,57.3682,57.2631,57.33,11690.0
2022-11-04 13:55:00,59.98,59.98,59.87,59.89,19352.0,57.3109,57.3109,57.2058,57.2249,19352.0
2022-11-04 14:00:00,59.89,60.0,59.84,59.9,23777.0,57.2249,57.33,57.1771,57.2345,23777.0
2022-11-04 14:05:00,59.89,59.89,59.75,59.76,31151.0,57.2249,57.2249,57.0912,57.1007,31151.0
2022-11-04 14:10:00,59.77,59.85,59.75,59.84,26969.0,57.1103,57.1867,57.0912,57.1771,26969.0
2022-11-04 14:15:00,59.85,60.06,59.82,60.06,28942.0,57.1867,57.3874,57.158,57.3874,28942.0
2022-11-04 14:20:00,60.05,60.13,59.99,60.13,18605.0,57.3778,57.4542,57.3205,57.4542,18605.0
2022-11-04 14:25:00,60.12,60.19,60.04,60.19,27061.0,57.4447,57.5116,57.3682,57.5116,27061.0
2022-11-04 14:30:00,60.18,60.21,60.11,60.17,20530.0,57.502,57.5307,57.4351,57.4925,20530.0
2022-11-04 14:35:00,60.16,60.25,60.12,60.21,30940.0,57.4829,57.5689,57.4447,57.5307,30940.0
2022-11-04 14:40:00,60.23,60.41,60.17,60.41,37653.0,57.5498,57.7218,57.4925,57.7218,37653.0
2022-11-04 14:45:00,60.4,60.4,60.25,60.29,24054.0,57.7122,57.7122,57.5689,57.6071,24054.0
2022-11-04 14:50:00,60.29,60.39,60.28,60.36,19908.0,57.6071,57.7027,57.5976,57.674,19908.0
2022-11-04 14:55:00,60.37,60.48,60.37,60.46,22878.0,57.6836,57.7887,57.6836,57.7696,22878.0
2022-11-04 15:00:00,60.45,60.55,60.42,60.52,58754.0,57.76,57.8556,57.7313,57.8269,58754.0
2022-11-04 15:05:00,60.52,60.68,60.51,60.67,31849.0,57.8269,57.9798,57.8173,57.9702,31849.0
2022-11-04 15:10:00,60.66,60.69,60.58,60.61,28194.0,57.9607,57.9893,57.8842,57.9129,28194.0
2022-11-04 15:15:00,60.62,60.66,60.56,60.58,27248.0,57.9224,57.9607,57.8651,57.8842,27248.0
2022-11-04 15:20:00,60.57,60.58,60.46,60.46,19436.0,57.8747,57.8842,57.7696,57.7696,19436.0
2022-11-04 15:25:00,60.47,60.65,60.44,60.59,22957.0,57.7791,57.9511,57.7504,57.8938,22957.0
2022-11-04 15:30:00,60.59,60.68,60.5,60.66,59174.0,57.8938,57.9798,57.8078,57.9607,59174.0
2022-11-04 15:35:00,60.67,60.68,60.58,60.63,50354.0,57.9702,57.9798,57.8842,57.932,50354.0
2022-11-04 15:40:00,60.63,60.76,60.57,60.75,49702.0,57.932,58.0562,57.8747,58.0467,49702.0
2022-11-04 15:45:00,60.74,60.87,60.73,60.79,77990.0,58.0371,58.1613,58.0275,58.0849,77990.0
2022-11-04 15:50:00,60.8,60.85,60.68,60.7,175641.0,58.0944,58.1422,57.9798,57.9989,175641.0
2022-11-04 15:55:00,60.7,60.85,60.69,60.83,154689.0,57.9989,58.1422,57.9893,58.1231,154689.0
2022-11-07 09:30:00,61.27,61.29,61.06,61.09,81136.0,58.5435,58.5626,58.3429,58.3715,81136.0
2022-11-07 09:35:00,61.09,61.15,60.74,60.79,93750.0,58.3715,58.4289,58.0371,58.0849,93750.0
2022-11-07 09:40:00,60.78,60.92,60.5,60.62,70087.0,58.0753,58.2091,57.8078,57.9224,70087.0
2022-11-07 09:45:00,60.62,60.74,60.37,60.48,136821.0,57.9224,58.0371,57.6836,57.7887,136821.0
2022-11-07 09:50:00,60.47,60.73,60.34,60.41,60874.0,57.7791,58.0275,57.6549,57.7218,60874.0
2022-11-07 09:55:00,60.43,60.51,60.21,60.32,55994.0,57.7409,57.8173,57.5307,57.6358,55994.0
2022-11-07 10:00:00,60.33,60.66,60.26,60.61,76336.0,57.6453,57.9607,57.5785,57.9129,76336.0
2022-11-07 10:05:00,60.6,60.68,60.47,60.51,41681.0,57.9033,57.9798,57.7791,57.8173,41681.0
2022-11-07 10:10:00,60.51,60.58,60.4,60.52,34033.0,57.8173,57.8842,57.7122,57.8269,34033.0
2022-11-07 10:15:00,60.53,60.71,60.51,60.58,49397.0,57.8364,58.0084,57.8173,57.8842,49397.0
2022-11-07 10:20:00,60.56,60.56,60.36,60.47,27217.0,57.8651,57.8651,57.674,57.7791,27217.0
2022-11-07 10:25:00,60.47,60.47,60.22,60.31,89146.0,57.7791,57.7791,57.5402,57.6262,89146.0
2022-11-07 10:30:00,60.31,60.32,60.19,60.26,128113.0,57.6262,57.6358,57.5116,57.5785,128113.0
2022-11-07 10:35:00,60.26,60.41,60.13,60.15,53170.0,57.5785,57.7218,57.4542,57.4734,53170.0
2022-11-07 10:40:00,60.14,60.28,60.06,60.26,96005.0,57.4638,57.5976,57.3874,57.5785,96005.0
2022-11-07 10:45:00,60.26,60.34,60.22,60.28,26162.0,57.5785,57.6549,57.5402,57.5976,26162.0
2022-11-07 10:50:00,60.27,60.42,60.21,60.38,66323.0,57.588,57.7313,57.5307,57.6931,66323.0
2022-11-07 10:55:00,60.38,60.44,60.28,60.44,73012.0,57.6931,57.7504,57.5976,57.7504,73012.0
2022-11-07 11:00:00,60.44,60.47,60.34,60.43,34535.0,57.7504,57.7791,57.6549,57.7409,34535.0
2022-11-07 11:05:00,60.45,60.47,60.27,60.37,35118.0,57.76,57.7791,57.588,57.6836,35118.0
2022-11-07 11:10:00,60.34,60.34,60.23,60.25,26960.0,57.6549,57.6549,57.5498,57.5689,26960.0
2022-11-07 11:15:00,60.25,60.45,60.25,60.4,31200.0,57.5689,57.76,57.5689,57.7122,31200.0
2022-11-07 11:20:00,60.41,60.51,60.34,60.43,46316.0,57.7218,57.8173,57.6549,57.7409,46316.0
2022-11-07 11:25:00,60.44,60.58,60.38,60.53,68093.0,57.7504,57.8842,57.6931,57.8364,68093.0
2022-11-07 11:30:00,60.55,60.58,60.52,60.57,112347.0,57.8556,57.8842,57.8269,57.8747,112347.0
2022-11-07 11:35:00,60.57,60.67,60.56,60.61,51088.0,57.8747,57.9702,57.8651,57.9129,51088.0
2022-11-07 11:40:00,60.61,60.61,60.32,60.32,92224.0,57.9129,57.9129,57.6358,57.6358,92224.0
2022-11-07 11:45:00,60.31,60.46,60.3,60.46,22281.0,57.6262,57.7696,57.6167,57.7696,22281.0
2022-11-07 11:50:00,60.46,60.57,60.45,60.53,17853.0,57.7696,57.8747,57.76,57.8364,17853.0
2022-11-07 11:55:00,60.53,60.56,60.37,60.39,24675.0,57.8364,57.8651,57.6836,57.7027,24675.0
2022-11-07 12:00:00,60.38,60.42,60.29,60.38,58308.0,57.6931,57.7313,57.6071,57.6931,58308.0
2022-11-07 12:05:00,60.38,60.59,60.32,60.55,62356.0,57.6931,57.8938,57.6358,57.8556,62356.0
2022-11-07 12:10:00,60.55,60.68,60.54,60.67,91602.0,57.8556,57.9798,57.846,57.9702,91602.0
2022-11-07 12:15:00,60.67,60.73,60.63,60.73,78421.0,57.9702,58.0275,57.932,58.0275,78421.0
2022-11-07 12:20:00,60.71,60.8,60.69,60.8,19159.0,58.0084,58.0944,57.9893,58.0944,19159.0
2022-11-07 12:25:00,60.8,60.84,60.73,60.84,24548.0,58.0944,58.1326,58.0275,58.1326,24548.0
2022-11-07 12:30:00,60.85,60.89,60.82,60.82,11747.0,58.1422,58.1804,58.1135,58.1135,11747.0
2022-11-07 12:35:00,60.82,60.82,60.7,60.74,35606.0,58.1135,58.1135,57.9989,58.0371,35606.0
2022-11-07 12:40:00,60.75,60.85,60.75,60.84,15428.0,58.0467,58.1422,58.0467,58.1326,15428.0
2022-11-07 12:45:00,60.83,60.88,60.72,60.75,16009.0,58.1231,58.1709,58.018,58.0467,16009.0
2022-11-07 12:50:00,60.75,60.75,60.63,60.64,23543.0,58.0467,58.0467,57.932,57.9415,23543.0
2022-11-07 12:55:00,60.63,60.67,60.61,60.67,24934.0,57.932,57.9702,57.9129,57.9702,24934.0
2022-11-07 13:00:00,60.66,60.79,60.66,60.79,20647.0,57.9607,58.0849,57.9607,58.0849,20647.0
2022-11-07 13:05:00,60.78,60.94,60.77,60.94,43549.0,58.0753,58.2282,58.0658,58.2282,43549.0
2022-11-07 13:10:00,60.94,60.94,60.89,60.93,14311.0,58.2282,58.2282,58.1804,58.2186,14311.0
2022-11-07 13:15:00,60.94,60.97,60.92,60.96,77928.0,58.2282,58.2569,58.2091,58.2473,77928.0
2022-11-07 13:20:00,60.96,60.97,60.81,60.81,47747.0,58.2473,58.2569,58.104,58.104,47747.0
2022-11-07 13:25:00,60.82,60.86,60.75,60.82,14677.0,58.1135,58.1518,58.0467,58.1135,14677.0
2022-11-07 13:30:00,60.83,60.85,60.8,60.82,21065.0,58.1231,58.1422,58.0944,58.1135,21065.0
2022-11-07 13:35:00,60.83,60.83,60.77,60.79,10750.0,58.1231,58.1231,58.0658,58.0849,10750.0
2022-11-07 13:40:00,60.82,60.83,60.74,60.83,13919.0,58.1135,58.1231,58.0371,58.1231,13919.0
2022-11-07 13:45:00,60.83,60.88,60.83,60.86,25584.0,58.1231,58.1709,58.1231,58.1518,25584.0
2022-11-07 13:50:00,60.87,60.89,60.84,60.89,11428.0,58.1613,58.1804,58.1326,58.1804,11428.0
2022-11-07 13:55:00,60.9,60.92,60.87,60.92,34195.0,58.19,58.2091,58.1613,58.2091,34195.0
2022-11-07 14:00:00,60.92,60.96,60.92,60.95,30510.0,58.2091,58.2473,58.2091,58.2378,30510.0
2022-11-07 14:05:00,60.94,60.96,60.91,60.96,10066.0,58.2282,58.2473,58.1995,58.2473,10066.0
2022-11-07 14:10:00,60.95,61.18,60.95,61.17,67065.0,58.2378,58.4575,58.2378,58.448,67065.0
2022-11-07 14:15:00,61.18,61.31,61.18,61.31,40484.0,58.4575,58.5817,58.4575,58.5817,40484.0
2022-11-07 14:20:00,61.31,61.31,61.27,61.31,18663.0,58.5817,58.5817,58.5435,58.5817,18663.0
2022-11-07 14:25:00,61.31,61.42,61.3,61.42,54437.0,58.5817,58.6868,58.5722,58.6868,54437.0
2022-11-07 14:30:00,61.43,61.54,61.43,61.54,114757.0,58.6964,58.8015,58.6964,58.8015,114757.0
2022-11-07 14:35:00,61.54,61.62,61.54,61.56,32920.0,58.8015,58.8779,58.8015,58.8206,32920.0
2022-11-07 14:40:00,61.57,61.57,61.43,61.45,55305.0,58.8302,58.8302,58.6964,58.7155,55305.0
2022-11-07 14:45:00,61.45,61.48,61.37,61.39,70709.0,58.7155,58.7442,58.6391,58.6582,70709.0
2022-11-07 14:50:00,61.38,61.39,61.32,61.34,75511.0,58.6486,58.6582,58.5913,58.6104,75511.0
2022-11-07 14:55:00,61.33,61.35,61.23,61.23,71152.0,58.6008,58.62,58.5053,58.5053,71152.0
2022-11-07 15:00:00,61.25,61.37,61.24,61.34,81234.0,58.5244,58.6391,58.5149,58.6104,81234.0
2022-11-07 15:05:00,61.35,61.39,61.32,61.38,86794.0,58.62,58.6582,58.5913,58.6486,86794.0
2022-11-07 15:10:00,61.37,61.53,61.34,61.52,99306.0,58.6391,58.7919,58.6104,58.7824,99306.0
2022-11-07 15:15:00,61.52,61.59,61.51,61.58,56314.0,58.7824,58.8493,58.7728,58.8397,56314.0
2022-11-07 15:20:00,61.57,61.62,61.52,61.61,102631.0,58.8302,58.8779,58.7824,58.8684,102631.0
2022-11-07 15:25:00,61.62,61.62,61.54,61.56,32440.0,58.8779,58.8779,58.8015,58.8206,32440.0
2022-11-07 15:30:00,61.55,61.6,61.5,61.51,29531.0,58.8111,58.8588,58.7633,58.7728,29531.0
2022-11-07 15:35:00,61.51,61.53,61.47,61.51,25788.0,58.7728,58.7919,58.7346,58.7728,25788.0
2022-11-07 15:40:00,61.52,61.54,61.48,61.53,36643.0,58.7824,58.8015,58.7442,58.7919,36643.0
2022-11-07 15:45:00,61.54,61.55,61.46,61.52,46071.0,58.8015,58.8111,58.7251,58.7824,46071.0
2022-11-07 15:50:00,61.53,61.54,61.42,61.43,55425.0,58.7919,58.8015,58.6868,58.6964,55425.0
2022-11-07 15:55:00,61.43,61.43,61.33,61.4,198302.0,58.6964,58.6964,58.6008,58.6677,198302.0
2022-11-08 09:30:00,61.83,61.97,61.52,61.63,42568.0,59.0786,59.2124,58.7824,58.8875,42568.0
2022-11-08 09:35:00,61.57,61.57,61.06,61.12,66057.0,58.8302,58.8302,58.3429,58.4002,66057.0
2022-11-08 09:40:00,61.14,61.23,61.03,61.13,63764.0,58.4193,58.5053,58.3142,58.4097,63764.0
2022-11-08 09:45:00,61.12,61.17,60.9,61.0,60727.0,58.4002,58.448,58.19,58.2855,60727.0
2022-11-08 09:50:00,60.99,61.45,60.97,61.37,71336.0,58.276,58.7155,58.2569,58.6391,71336.0
2022-11-08 09:55:00,61.37,61.37,61.13,61.13,35208.0,58.6391,58.6391,58.4097,58.4097,35208.0
2022-11-08 10:00:00,61.15,61.29,61.12,61.13,41393.0,58.4289,58.5626,58.4002,58.4097,41393.0
2022-11-08 10:05:00,61.14,61.31,61.1,61.19,59395.0,58.4193,58.5817,58.3811,58.4671,59395.0
2022-11-08 10:10:00,61.18,61.37,61.14,61.28,48734.0,58.4575,58.6391,58.4193,58.5531,48734.0
2022-11-08 10:15:00,61.29,61.5,61.16,61.33,56820.0,58.5626,58.7633,58.4384,58.6008,56820.0
2022-11-08 10:20:00,61.32,61.49,61.32,61.39,21504.0,58.5913,58.7537,58.5913,58.6582,21504.0
2022-11-08 10:25:00,61.4,61.53,61.39,61.45,79603.0,58.6677,58.7919,58.6582,58.7155,79603.0
2022-11-08 10:30:00,61.49,61.73,61.49,61.69,53451.0,58.7537,58.983,58.7537,58.9448,53451.0
2022-11-08 10:35:00,61.7,61.75,61.59,61.71,27884.0,58.9544,59.0022,58.8493,58.9639,27884.0
2022-11-08 10:40:00,61.72,61.77,61.68,61.7,20236.0,58.9735,59.0213,58.9353,58.9544,20236.0
2022-11-08 10:45:00,61.69,61.76,61.67,61.71,13679.0,58.9448,59.0117,58.9257,58.9639,13679.0
2022-11-08 10:50:00,61.73,61.82,61.72,61.75,39383.0,58.983,59.069,58.9735,59.0022,39383.0
2022-11-08 10:55:00,61.77,61.81,61.66,61.76,21383.0,59.0213,59.0595,58.9162,59.0117,21383.0
2022-11-08 11:00:00,61.77,61.8,61.71,61.75,13445.0,59.0213,59.0499,58.9639,59.0022,13445.0
2022-11-08 11:05:00,61.73,61.86,61.73,61.85,6200.0,58.983,59.1073,58.983,59.0977,6200.0
2022-11-08 11:10:00,61.87,61.96,61.86,61.9,23517.0,59.1168,59.2028,59.1073,59.1455,23517.0
2022-11-08 11:15:00,61.91,62.03,61.87,62.02,8158.0,59.155,59.2697,59.1168,59.2601,8158.0
2022-11-08 11:20:00,62.01,62.24,62.0,62.2,70968.0,59.2506,59.4704,59.241,59.4321,70968.0
2022-11-08 11:25:00,62.2,62.24,62.17,62.21,33282.0,59.4321,59.4704,59.4035,59.4417,33282.0
2022-11-08 11:30:00,62.21,62.35,62.21,62.31,87361.0,59.4417,59.5755,59.4417,59.5372,87361.0
2022-11-08 11:35:00,62.33,62.4,62.3,62.39,18121.0,59.5563,59.6232,59.5277,59.6137,18121.0
2022-11-08 11:40:00,62.38,62.44,62.37,62.41,101470.0,59.6041,59.6615,59.5946,59.6328,101470.0
2022-11-08 11:45:00,62.41,62.42,62.32,62.37,79490.0,59.6328,59.6423,59.5468,59.5946,79490.0
2022-11-08 11:50:00,62.37,62.37,62.24,62.34,43702.0,59.5946,59.5946,59.4704,59.5659,43702.0
2022-11-08 11:55:00,62.33,62.34,62.19,62.22,22306.0,59.5563,59.5659,59.4226,59.4512,22306.0
2022-11-08 12:00:00,62.23,62.24,62.16,62.16,8904.0,59.4608,59.4704,59.3939,59.3939,8904.0
2022-11-08 12:05:00,62.19,62.28,62.14,62.28,19710.0,59.4226,59.5086,59.3748,59.5086,19710.0
2022-11-08 12:10:00,62.28,62.34,62.26,62.28,70000.0,59.5086,59.5659,59.4895,59.5086,70000.0
2022-11-08 12:15:00,62.28,62.28,62.18,62.18,6186.0,59.5086,59.5086,59.413,59.413,6186.0
2022-11-08 12:20:00,62.18,62.3,62.15,62.3,7319.0,59.413,59.5277,59.3844,59.5277,7319.0
2022-11-08 12:25:00,62.31,62.31,62.22,62.3,6072.0,59.5372,59.5372,59.4512,59.5277,6072.0
2022-11-08 12:30:00,62.31,62.31,62.18,62.2,16759.0,59.5372,59.5372,59.413,59.4321,16759.0
2022-11-08 12:35:00,62.2,62.23,62.16,62.23,3600.0,59.4321,59.4608,59.3939,59.4608,3600.0
2022-11-08 12:40:00,62.24,62.28,62.18,62.26,9332.0,59.4704,59.5086,59.413,59.4895,9332.0
2022-11-08 12:45:00,62.24,62.24,62.17,62.19,5582.0,59.4704,59.4704,59.4035,59.4226,5582.0
2022-11-08 12:50:00,62.19,62.19,62.04,62.07,5814.0,59.4226,59.4226,59.2793,59.3079,5814.0
2022-11-08 12:55:00,62.09,62.21,62.08,62.19,6300.0,59.327,59.4417,59.3175,59.4226,6300.0
2022-11-08 13:00:00,62.16,62.26,62.15,62.23,9724.0,59.3939,59.4895,59.3844,59.4608,9724.0
2022-11-08 13:05:00,62.21,62.21,62.13,62.16,18079.0,59.4417,59.4417,59.3652,59.3939,18079.0
2022-11-08 13:10:00,62.16,62.17,62.09,62.1,7580.0,59.3939,59.4035,59.327,59.3366,7580.0
2022-11-08 13:15:00,62.09,62.09,61.91,61.91,10783.0,59.327,59.327,59.155,59.155,10783.0
2022-11-08 13:20:00,61.91,61.91,61.61,61.66,82352.0,59.155,59.155,58.8684,58.9162,82352.0
2022-11-08 13:25:00,61.67,61.68,61.43,61.49,66918.0,58.9257,58.9353,58.6964,58.7537,66918.0
2022-11-08 13:30:00,61.48,61.49,61.32,61.49,69272.0,58.7442,58.7537,58.5913,58.7537,69272.0
2022-11-08 13:35:00,61.48,61.59,61.48,61.58,67960.0,58.7442,58.8493,58.7442,58.8397,67960.0
2022-11-08 13:40:00,61.58,61.69,61.57,61.63,27568.0,58.8397,58.9448,58.8302,58.8875,27568.0
2022-11-08 13:45:00,61.64,61.67,61.55,61.55,8822.0,58.8971,58.9257,58.8111,58.8111,8822.0
2022-11-08 13:50:00,61.55,61.62,61.47,61.56,44371.0,58.8111,58.8779,58.7346,58.8206,44371.0
2022-11-08 13:55:00,61.56,61.62,61.36,61.43,59410.0,58.8206,58.8779,58.6295,58.6964,59410.0
2022-11-08 14:00:00,61.43,61.49,61.35,61.4,23749.0,58.6964,58.7537,58.62,58.6677,23749.0
2022-11-08 14:05:00,61.4,61.42,61.2,61.21,24958.0,58.6677,58.6868,58.4766,58.4862,24958.0
2022-11-08 14:10:00,61.22,61.24,61.14,61.23,154842.0,58.4957,58.5149,58.4193,58.5053,154842.0
2022-11-08 14:15:00,61.23,61.28,61.16,61.17,43158.0,58.5053,58.5531,58.4384,58.448,43158.0
2022-11-08 14:20:00,61.17,61.2,60.8,60.8,99668.0,58.448,58.4766,58.0944,58.0944,99668.0
2022-11-08 14:25:00,60.8,60.8,60.64,60.64,37281.0,58.0944,58.0944,57.9415,57.9415,37281.0
2022-11-08 14:30:00,60.64,60.72,60.54,60.72,22731.0,57.9415,58.018,57.846,58.018,22731.0
2022-11-08 14:35:00,60.75,60.99,60.71,60.97,112187.0,58.0467,58.276,58.0084,58.2569,112187.0
2022-11-08 14:40:00,60.96,61.12,60.95,61.07,77193.0,58.2473,58.4002,58.2378,58.3524,77193.0
2022-11-08 14:45:00,61.07,61.19,61.02,61.17,39257.0,58.3524,58.4671,58.3046,58.448,39257.0
2022-11-08 14:50:00,61.15,61.23,61.11,61.18,36700.0,58.4289,58.5053,58.3906,58.4575,36700.0
2022-11-08 14:55:00,61.17,61.19,61.07,61.07,35073.0,58.448,58.4671,58.3524,58.3524,35073.0
2022-11-08 15:00:00,61.07,61.34,61.06,61.28,18774.0,58.3524,58.6104,58.3429,58.5531,18774.0
2022-11-08 15:05:00,61.28,61.33,61.22,61.26,13520.0,58.5531,58.6008,58.4957,58.534,13520.0
2022-11-08 15:10:00,61.28,61.34,61.21,61.32,14839.0,58.5531,58.6104,58.4862,58.5913,14839.0
2022-11-08 15:15:00,61.34,61.39,61.28,61.39,15948.0,58.6104,58.6582,58.5531,58.6582,15948.0
2022-11-08 15:20:00,61.38,61.42,61.3,61.36,46407.0,58.6486,58.6868,58.5722,58.6295,46407.0
2022-11-08 15:25:00,61.37,61.52,61.34,61.52,45574.0,58.6391,58.7824,58.6104,58.7824,45574.0
2022-11-08 15:30:00,61.52,61.72,61.5,61.71,41304.0,58.7824,58.9735,58.7633,58.9639,41304.0
2022-11-08 15:35:00,61.71,61.8,61.69,61.71,44761.0,58.9639,59.0499,58.9448,58.9639,44761.0
2022-11-08 15:40:00,61.72,61.77,61.63,61.64,88362.0,58.9735,59.0213,58.8875,58.8971,88362.0
2022-11-08 15:45:00,61.65,61.81,61.65,61.73,56526.0,58.9066,59.0595,58.9066,58.983,56526.0
2022-11-08 15:50:00,61.74,61.79,61.64,61.64,66880.0,58.9926,59.0404,58.8971,58.8971,66880.0
2022-11-08 15:55:00,61.63,61.64,61.53,61.57,111503.0,58.8875,58.8971,58.7919,58.8302,111503.0
2022-11-09 09:30:00,61.14,61.17,60.8,60.8,51485.0,58.4193,58.448,58.0944,58.0944,51485.0
2022-11-09 09:35:00,60.79,61.04,60.77,60.96,36202.0,58.0849,58.3238,58.0658,58.2473,36202.0
2022-11-09 09:40:00,60.95,61.17,60.95,60.99,87547.0,58.2378,58.448,58.2378,58.276,87547.0
2022-11-09 09:45:00,61.02,61.29,60.99,61.02,40612.0,58.3046,58.5626,58.276,58.3046,40612.0
2022-11-09 09:50:00,61.02,61.02,60.84,60.97,69104.0,58.3046,58.3046,58.1326,58.2569,69104.0
2022-11-09 09:55:00,60.97,61.04,60.72,60.77,37061.0,58.2569,58.3238,58.018,58.0658,37061.0
2022-11-09 10:00:00,60.77,61.05,60.77,61.03,43860.0,58.0658,58.3333,58.0658,58.3142,43860.0
2022-11-09 10:05:00,61.02,61.34,61.02,61.34,55379.0,58.3046,58.6104,58.3046,58.6104,55379.0
2022-11-09 10:10:00,61.31,61.31,60.97,61.16,36691.0,58.5817,58.5817,58.2569,58.4384,36691.0
2022-11-09 10:15:00,61.16,61.28,61.09,61.21,28441.0,58.4384,58.5531,58.3715,58.4862,28441.0
2022-11-09 10:20:00,61.22,61.34,61.21,61.24,26729.0,58.4957,58.6104,58.4862,58.5149,26729.0
2022-11-09 10:25:00,61.27,61.29,60.91,60.97,41191.0,58.5435,58.5626,58.1995,58.2569,41191.0
2022-11-09 10:30:00,60.98,61.12,60.63,60.79,129985.0,58.2664,58.4002,57.932,58.0849,129985.0
2022-11-09 10:35:00,60.78,60.82,60.67,60.74,41238.0,58.0753,58.1135,57.9702,58.0371,41238.0
2022-11-09 10:40:00,60.74,60.95,60.68,60.94,46902.0,58.0371,58.2378,57.9798,58.2282,46902.0
2022-11-09 10:45:00,60.93,61.07,60.92,60.95,38260.0,58.2186,58.3524,58.2091,58.2378,38260.0
2022-11-09 10:50:00,61.02,61.04,60.8,60.8,33860.0,58.3046,58.3238,58.0944,58.0944,33860.0
2022-11-09 10:55:00,60.81,60.85,60.56,60.66,88154.0,58.104,58.1422,57.8651,57.9607,88154.0
2022-11-09 11:00:00,60.66,60.77,60.63,60.66,21335.0,57.9607,58.0658,57.932,57.9607,21335.0
2022-11-09 11:05:00,60.65,60.76,60.54,60.74,46766.0,57.9511,58.0562,57.846,58.0371,46766.0
2022-11-09 11:10:00,60.71,60.77,60.68,60.74,18290.0,58.0084,58.0658,57.9798,58.0371,18290.0
2022-11-09 11:15:00,60.73,60.84,60.71,60.74,27880.0,58.0275,58.1326,58.0084,58.0371,27880.0
2022-11-09 11:20:00,60.74,60.75,60.55,60.67,36918.0,58.0371,58.0467,57.8556,57.9702,36918.0
2022-11-09 11:25:00,60.68,60.82,60.63,60.63,54269.0,57.9798,58.1135,57.932,57.932,54269.0
2022-11-09 11:30:00,60.6,60.62,60.47,60.47,16095.0,57.9033,57.9224,57.7791,57.7791,16095.0
2022-11-09 11:35:00,60.51,60.64,60.45,60.61,44293.0,57.8173,57.9415,57.76,57.9129,44293.0
2022-11-09 11:40:00,60.61,60.85,60.61,60.82,81001.0,57.9129,58.1422,57.9129,58.1135,81001.0
2022-11-09 11:45:00,60.83,60.83,60.71,60.71,40787.0,58.1231,58.1231,58.0084,58.0084,40787.0
2022-11-09 11:50:00,60.71,60.79,60.71,60.77,11713.0,58.0084,58.0849,58.0084,58.0658,11713.0
2022-11-09 11:55:00,60.78,60.83,60.65,60.66,32307.0,58.0753,58.1231,57.9511,57.9607,32307.0
2022-11-09 12:00:00,60.67,60.71,60.62,60.65,9584.0,57.9702,58.0084,57.9224,57.9511,9584.0
2022-11-09 12:05:00,60.64,60.64,60.47,60.53,62920.0,57.9415,57.9415,57.7791,57.8364,62920.0
2022-11-09 12:10:00,60.55,60.55,60.43,60.45,49136.0,57.8556,57.8556,57.7409,57.76,49136.0
2022-11-09 12:15:00,60.44,60.47,60.34,60.4,22860.0,57.7504,57.7791,57.6549,57.7122,22860.0
2022-11-09 12:20:00,60.39,60.42,60.26,60.27,36817.0,57.7027,57.7313,57.5785,57.588,36817.0
2022-11-09 12:25:00,60.26,60.34,60.18,60.3,25982.0,57.5785,57.6549,57.502,57.6167,25982.0
2022-11-09 12:30:00,60.29,60.39,60.27,60.36,22017.0,57.6071,57.7027,57.588,57.674,22017.0
2022-11-09 12:35:00,60.36,60.37,60.21,60.22,19770.0,57.674,57.6836,57.5307,57.5402,19770.0
2022-11-09 12:40:00,60.22,60.24,60.06,60.1,62840.0,57.5402,57.5593,57.3874,57.4256,62840.0
2022-11-09 12:45:00,60.1,60.21,60.09,60.15,22937.0,57.4256,57.5307,57.416,57.4734,22937.0
2022-11-09 12:50:00,60.15,60.18,60.11,60.14,15725.0,57.4734,57.502,57.4351,57.4638,15725.0
2022-11-09 12:55:00,60.13,60.26,60.11,60.26,51120.0,57.4542,57.5785,57.4351,57.5785,51120.0
2022-11-09 13:00:00,60.26,60.35,60.13,60.15,48595.0,57.5785,57.6645,57.4542,57.4734,48595.0
2022-11-09 13:05:00,60.13,60.19,60.08,60.17,23041.0,57.4542,57.5116,57.4065,57.4925,23041.0
2022-11-09 13:10:00,60.18,60.18,60.03,60.13,18132.0,57.502,57.502,57.3587,57.4542,18132.0
2022-11-09 13:15:00,60.12,60.17,60.07,60.08,38994.0,57.4447,57.4925,57.3969,57.4065,38994.0
2022-11-09 13:20:00,60.07,60.11,60.02,60.04,13723.0,57.3969,57.4351,57.3491,57.3682,13723.0
2022-11-09 13:25:00,60.04,60.06,59.94,59.96,12637.0,57.3682,57.3874,57.2727,57.2918,12637.0
2022-11-09 13:30:00,59.96,59.96,59.77,59.79,48274.0,57.2918,57.2918,57.1103,57.1294,48274.0
2022-11-09 13:35:00,59.77,59.77,59.66,59.69,34331.0,57.1103,57.1103,57.0052,57.0338,34331.0
2022-11-09 13:40:00,59.69,59.76,59.64,59.73,100897.0,57.0338,57.1007,56.986,57.072,100897.0
2022-11-09 13:45:00,59.72,59.73,59.63,59.68,26193.0,57.0625,57.072,56.9765,57.0243,26193.0
2022-11-09 13:50:00,59.7,59.7,59.64,59.64,8714.0,57.0434,57.0434,56.986,56.986,8714.0
2022-11-09 13:55:00,59.62,59.7,59.55,59.7,6221.0,56.9669,57.0434,56.9001,57.0434,6221.0
2022-11-09 14:00:00,59.69,59.72,59.62,59.7,24710.0,57.0338,57.0625,56.9669,57.0434,24710.0
2022-11-09 14:05:00,59.69,59.83,59.67,59.8,46239.0,57.0338,57.1676,57.0147,57.1389,46239.0
2022-11-09 14:10:00,59.79,59.85,59.73,59.84,15250.0,57.1294,57.1867,57.072,57.1771,15250.0
2022-11-09 14:15:00,59.84,59.84,59.74,59.79,15991.0,57.1771,57.1771,57.0816,57.1294,15991.0
2022-11-09 14:20:00,59.8,59.81,59.69,59.75,9479.0,57.1389,57.1485,57.0338,57.0912,9479.0
2022-11-09 14:25:00,59.78,59.79,59.69,59.69,11074.0,57.1198,57.1294,57.0338,57.0338,11074.0
2022-11-09 14:30:00,59.68,59.68,59.52,59.52,32165.0,57.0243,57.0243,56.8714,56.8714,32165.0
2022-11-09 14:35:00,59.52,59.54,59.43,59.45,21904.0,56.8714,56.8905,56.7854,56.8045,21904.0
2022-11-09 14:40:00,59.45,59.6,59.43,59.53,58802.0,56.8045,56.9478,56.7854,56.8809,58802.0
2022-11-09 14:45:00,59.55,59.58,59.42,59.47,59545.0,56.9001,56.9287,56.7758,56.8236,59545.0
2022-11-09 14:50:00,59.47,59.47,59.37,59.44,73864.0,56.8236,56.8236,56.7281,56.7949,73864.0
2022-11-09 14:55:00,59.43,59.45,59.41,59.45,12981.0,56.7854,56.8045,56.7663,56.8045,12981.0
2022-11-09 15:00:00,59.45,59.53,59.43,59.53,18352.0,56.8045,56.8809,56.7854,56.8809,18352.0
2022-11-09 15:05:00,59.53,59.73,59.53,59.68,126080.0,56.8809,57.072,56.8809,57.0243,126080.0
2022-11-09 15:10:00,59.68,59.69,59.52,59.55,76469.0,57.0243,57.0338,56.8714,56.9001,76469.0
2022-11-09 15:15:00,59.53,59.64,59.53,59.62,11325.0,56.8809,56.986,56.8809,56.9669,11325.0
2022-11-09 15:20:00,59.62,59.65,59.54,59.55,24070.0,56.9669,56.9956,56.8905,56.9001,24070.0
2022-11-09 15:25:00,59.55,59.64,59.55,59.62,16840.0,56.9001,56.986,56.9001,56.9669,16840.0
2022-11-09 15:30:00,59.62,59.63,59.52,59.6,29447.0,56.9669,56.9765,56.8714,56.9478,29447.0
2022-11-09 15:35:00,59.59,59.63,59.53,59.53,86756.0,56.9383,56.9765,56.8809,56.8809,86756.0
2022-11-09 15:40:00,59.51,59.54,59.46,59.46,42225.0,56.8618,56.8905,56.8141,56.8141,42225.0
2022-11-09 15:45:00,59.47,59.51,59.32,59.34,92338.0,56.8236,56.8618,56.6803,56.6994,92338.0
2022-11-09 15:50:00,59.35,59.51,59.34,59.4,152554.0,56.709,56.8618,56.6994,56.7567,152554.0
2022-11-09 15:55:00,59.41,59.47,59.39,59.42,327186.0,56.7663,56.8236,56.7472,56.7758,327186.0
2022-11-10 09:30:00,62.46,62.98,62.18,62.83,359438.0,59.6806,60.1774,59.413,60.0341,359438.0
2022-11-10 09:35:00,62.85,63.11,62.56,63.01,196495.0,60.0532,60.3016,59.7761,60.2061,196495.0
2022-11-10 09:40:00,63.03,63.04,62.47,62.7,196894.0,60.2252,60.2348,59.6901,59.9099,196894.0
2022-11-10 09:45:00,62.69,63.27,62.67,63.27,177494.0,59.9003,60.4545,59.8812,60.4545,177494.0
2022-11-10 09:50:00,63.28,63.4,63.08,63.34,124182.0,60.4641,60.5787,60.273,60.5214,124182.0
2022-11-10 09:55:00,63.36,63.55,63.24,63.55,96946.0,60.5405,60.7221,60.4259,60.7221,96946.0
2022-11-10 10:00:00,63.55,63.87,63.55,63.8,124775.0,60.7221,61.0278,60.7221,60.9609,124775.0
2022-11-10 10:05:00,63.81,63.98,63.76,63.88,187799.0,60.9705,61.1329,60.9227,61.0374,187799.0
2022-11-10 10:10:00,63.9,63.95,63.69,63.7,70612.0,61.0565,61.1043,60.8558,60.8654,70612.0
2022-11-10 10:15:00,63.71,63.96,63.66,63.87,142335.0,60.8749,61.1138,60.8272,61.0278,142335.0
2022-11-10 10:20:00,63.91,64.29,63.78,64.2,184200.0,61.066,61.4291,60.9418,61.3431,184200.0
2022-11-10 10:25:00,64.21,64.21,63.97,64.02,124508.0,61.3527,61.3527,61.1234,61.1711,124508.0
2022-11-10 10:30:00,64.03,64.09,63.58,63.66,60251.0,61.1807,61.238,60.7507,60.8272,60251.0
2022-11-10 10:35:00,63.67,63.69,63.28,63.29,62699.0,60.8367,60.8558,60.4641,60.4736,62699.0
2022-11-10 10:40:00,63.27,63.63,63.22,63.58,62764.0,60.4545,60.7985,60.4067,60.7507,62764.0
2022-11-10 10:45:00,63.56,63.77,63.47,63.77,76867.0,60.7316,60.9323,60.6456,60.9323,76867.0
2022-11-10 10:50:00,63.77,63.92,63.75,63.77,72256.0,60.9323,61.0756,60.9132,60.9323,72256.0
2022-11-10 10:55:00,63.76,63.95,63.66,63.91,66364.0,60.9227,61.1043,60.8272,61.066,66364.0
2022-11-10 11:00:00,63.91,63.99,63.82,63.89,51608.0,61.066,61.1425,60.98,61.0469,51608.0
2022-11-10 11:05:00,63.93,64.01,63.8,63.87,54643.0,61.0851,61.1616,60.9609,61.0278,54643.0
2022-11-10 11:10:00,63.86,64.01,63.79,64.0,64036.0,61.0183,61.1616,60.9514,61.152,64036.0
2022-11-10 11:15:00,64.01,64.01,63.87,63.93,66055.0,61.1616,61.1616,61.0278,61.0851,66055.0
2022-11-10 11:20:00,63.95,63.98,63.79,63.8,55848.0,61.1043,61.1329,60.9514,60.9609,55848.0
2022-11-10 11:25:00,63.78,63.9,63.74,63.85,24315.0,60.9418,61.0565,60.9036,61.0087,24315.0
2022-11-10 11:30:00,63.88,64.02,63.87,64.01,32900.0,61.0374,61.1711,61.0278,61.1616,32900.0
2022-11-10 11:35:00,63.99,64.04,63.86,64.04,53226.0,61.1425,61.1903,61.0183,61.1903,53226.0
2022-11-10 11:40:00,64.05,64.09,63.96,63.96,39317.0,61.1998,61.238,61.1138,61.1138,39317.0
2022-11-10 11:45:00,63.95,64.09,63.95,64.05,24221.0,61.1043,61.238,61.1043,61.1998,24221.0
2022-11-10 11:50:00,64.06,64.16,64.04,64.12,18310.0,61.2094,61.3049,61.1903,61.2667,18310.0
2022-11-10 11:55:00,64.13,64.2,64.1,64.15,19038.0,61.2762,61.3431,61.2476,61.2954,19038.0
2022-11-10 12:00:00,64.14,64.17,64.05,64.11,65228.0,61.2858,61.3145,61.1998,61.2571,65228.0
2022-11-10 12:05:00,64.12,64.12,63.69,63.72,238499.0,61.2667,61.2667,60.8558,60.8845,238499.0
2022-11-10 12:10:00,63.75,63.75,63.56,63.58,40561.0,60.9132,60.9132,60.7316,60.7507,40561.0
2022-11-10 12:15:00,63.58,63.73,63.57,63.7,22575.0,60.7507,60.894,60.7412,60.8654,22575.0
2022-11-10 12:20:00,63.73,63.74,63.64,63.72,9363.0,60.894,60.9036,60.8081,60.8845,9363.0
2022-11-10 12:25:00,63.71,63.76,63.62,63.62,11908.0,60.8749,60.9227,60.7889,60.7889,11908.0
2022-11-10 12:30:00,63.63,63.63,63.48,63.56,22362.0,60.7985,60.7985,60.6552,60.7316,22362.0
2022-11-10 12:35:00,63.57,63.63,63.42,63.43,20374.0,60.7412,60.7985,60.5978,60.6074,20374.0
2022-11-10 12:40:00,63.44,63.52,63.39,63.49,17035.0,60.617,60.6934,60.5692,60.6647,17035.0
2022-11-10 12:45:00,63.48,63.49,63.32,63.38,30100.0,60.6552,60.6647,60.5023,60.5596,30100.0
2022-11-10 12:50:00,63.39,63.43,63.18,63.2,27975.0,60.5692,60.6074,60.3685,60.3876,27975.0
2022-11-10 12:55:00,63.21,63.31,63.12,63.13,34029.0,60.3972,60.4927,60.3112,60.3207,34029.0
2022-11-10 13:00:00,63.13,63.35,63.12,63.33,64466.0,60.3207,60.531,60.3112,60.5118,64466.0
2022-11-10 13:05:00,63.33,63.42,63.3,63.42,52358.0,60.5118,60.5978,60.4832,60.5978,52358.0
2022-11-10 13:10:00,63.42,63.51,63.39,63.48,88915.0,60.5978,60.6838,60.5692,60.6552,88915.0
2022-11-10 13:15:00,63.48,63.55,63.45,63.5,35493.0,60.6552,60.7221,60.6265,60.6743,35493.0
2022-11-10 13:20:00,63.5,63.54,63.37,63.38,17321.0,60.6743,60.7125,60.5501,60.5596,17321.0
2022-11-10 13:25:00,63.38,63.55,63.36,63.49,32009.0,60.5596,60.7221,60.5405,60.6647,32009.0
2022-11-10 13:30:00,63.51,63.52,63.32,63.43,14964.0,60.6838,60.6934,60.5023,60.6074,14964.0
2022-11-10 13:35:00,63.43,63.51,63.41,63.48,32584.0,60.6074,60.6838,60.5883,60.6552,32584.0
2022-11-10 13:40:00,63.48,63.61,63.45,63.6,24030.0,60.6552,60.7794,60.6265,60.7698,24030.0
2022-11-10 13:45:00,63.63,63.73,63.63,63.69,26513.0,60.7985,60.894,60.7985,60.8558,26513.0
2022-11-10 13:50:00,63.69,63.71,63.52,63.59,16235.0,60.8558,60.8749,60.6934,60.7603,16235.0
2022-11-10 13:55:00,63.58,63.61,63.53,63.55,21336.0,60.7507,60.7794,60.7029,60.7221,21336.0
2022-11-10 14:00:00,63.53,63.64,63.53,63.62,24095.0,60.7029,60.8081,60.7029,60.7889,24095.0
2022-11-10 14:05:00,63.61,63.67,63.52,63.67,16548.0,60.7794,60.8367,60.6934,60.8367,16548.0
2022-11-10 14:10:00,63.67,63.71,63.65,63.71,31437.0,60.8367,60.8749,60.8176,60.8749,31437.0
2022-11-10 14:15:00,63.7,63.71,63.53,63.54,26675.0,60.8654,60.8749,60.7029,60.7125,26675.0
2022-11-10 14:20:00,63.53,63.54,63.47,63.53,26671.0,60.7029,60.7125,60.6456,60.7029,26671.0
2022-11-10 14:25:00,63.53,63.66,63.51,63.63,30070.0,60.7029,60.8272,60.6838,60.7985,30070.0
2022-11-10 14:30:00,63.63,63.63,63.49,63.56,23359.0,60.7985,60.7985,60.6647,60.7316,23359.0
2022-11-10 14:35:00,63.55,63.58,63.49,63.56,11952.0,60.7221,60.7507,60.6647,60.7316,11952.0
2022-11-10 14:40:00,63.55,63.57,63.47,63.51,18379.0,60.7221,60.7412,60.6456,60.6838,18379.0
2022-11-10 14:45:00,63.51,63.57,63.47,63.49,31909.0,60.6838,60.7412,60.6456,60.6647,31909.0
2022-11-10 14:50:00,63.49,63.64,63.47,63.61,28150.0,60.6647,60.8081,60.6456,60.7794,28150.0
2022-11-10 14:55:00,63.61,63.63,63.56,63.61,18745.0,60.7794,60.7985,60.7316,60.7794,18745.0
2022-11-10 15:00:00,63.6,63.61,63.53,63.56,49208.0,60.7698,60.7794,60.7029,60.7316,49208.0
2022-11-10 15:05:00,63.55,63.69,63.55,63.68,85844.0,60.7221,60.8558,60.7221,60.8463,85844.0
2022-11-10 15:10:00,63.68,63.79,63.68,63.78,82386.0,60.8463,60.9514,60.8463,60.9418,82386.0
2022-11-10 15:15:00,63.78,63.84,63.77,63.82,30447.0,60.9418,60.9992,60.9323,60.98,30447.0
2022-11-10 15:20:00,63.83,63.9,63.78,63.86,67884.0,60.9896,61.0565,60.9418,61.0183,67884.0
2022-11-10 15:25:00,63.87,63.91,63.81,63.9,50561.0,61.0278,61.066,60.9705,61.0565,50561.0
2022-11-10 15:30:00,63.89,63.96,63.87,63.92,84180.0,61.0469,61.1138,61.0278,61.0756,84180.0
2022-11-10 15:35:00,63.92,64.01,63.91,64.01,72822.0,61.0756,61.1616,61.066,61.1616,72822.0
2022-11-10 15:40:00,64.01,64.06,63.98,63.99,138139.0,61.1616,61.2094,61.1329,61.1425,138139.0
2022-11-10 15:45:00,63.98,64.05,63.94,64.02,186207.0,61.1329,61.1998,61.0947,61.1711,186207.0
2022-11-10 15:50:00,64.02,64.13,64.02,64.12,142405.0,61.1711,61.2762,61.1711,61.2667,142405.0
2022-11-10 15:55:00,64.12,64.13,63.98,64.04,254566.0,61.2667,61.2762,61.1329,61.1903,254566.0
2022-11-11 09:30:00,64.3,64.48,64.15,64.18,78942.0,61.4387,61.6107,61.2954,61.324,78942.0
2022-11-11 09:35:00,64.19,64.59,63.99,64.17,121900.0,61.3336,61.7158,61.1425,61.3145,121900.0
2022-11-11 09:40:00,64.17,64.43,64.09,64.33,76343.0,61.3145,61.5629,61.238,61.4673,76343.0
2022-11-11 09:45:00,64.35,64.62,64.35,64.52,41756.0,61.4865,61.7444,61.4865,61.6489,41756.0
2022-11-11 09:50:00,64.56,64.63,64.34,64.52,74084.0,61.6871,61.754,61.4769,61.6489,74084.0
2022-11-11 09:55:00,64.51,64.73,64.42,64.7,64070.0,61.6393,61.8495,61.5533,61.8209,64070.0
2022-11-11 10:00:00,64.7,64.78,64.46,64.54,104545.0,61.8209,61.8973,61.5916,61.668,104545.0
2022-11-11 10:05:00,64.56,64.71,64.16,64.37,57604.0,61.6871,61.8304,61.3049,61.5056,57604.0
2022-11-11 10:10:00,64.38,64.74,64.37,64.71,71101.0,61.5151,61.8591,61.5056,61.8304,71101.0
2022-11-11 10:15:00,64.7,64.83,64.69,64.8,52505.0,61.8209,61.9451,61.8113,61.9164,52505.0
2022-11-11 10:20:00,64.81,65.09,64.77,64.93,172774.0,61.926,62.1935,61.8878,62.0406,172774.0
2022-11-11 10:25:00,64.91,64.91,64.76,64.88,58987.0,62.0215,62.0215,61.8782,61.9929,58987.0
2022-11-11 10:30:00,64.88,64.97,64.77,64.91,61876.0,61.9929,62.0789,61.8878,62.0215,61876.0
2022-11-11 10:35:00,64.93,65.09,64.7,65.05,26789.0,62.0406,62.1935,61.8209,62.1553,26789.0
2022-11-11 10:40:00,65.04,65.15,64.92,65.13,19024.0,62.1458,62.2509,62.0311,62.2317,19024.0
2022-11-11 10:45:00,65.11,65.3,65.02,65.29,38484.0,62.2126,62.3942,62.1266,62.3846,38484.0
2022-11-11 10:50:00,65.29,65.34,65.16,65.17,241417.0,62.3846,62.4324,62.2604,62.27,241417.0
2022-11-11 10:55:00,65.17,65.22,65.06,65.18,63320.0,62.27,62.3177,62.1649,62.2795,63320.0
2022-11-11 11:00:00,65.2,65.31,65.16,65.24,26858.0,62.2986,62.4037,62.2604,62.3369,26858.0
2022-11-11 11:05:00,65.22,65.25,64.9,64.91,34361.0,62.3177,62.3464,62.012,62.0215,34361.0
2022-11-11 11:10:00,64.9,65.01,64.83,64.87,38110.0,62.012,62.1171,61.9451,61.9833,38110.0
2022-11-11 11:15:00,64.87,65.07,64.72,65.07,33902.0,61.9833,62.1744,61.84,62.1744,33902.0
2022-11-11 11:20:00,65.06,65.1,64.77,64.86,27084.0,62.1649,62.2031,61.8878,61.9738,27084.0
2022-11-11 11:25:00,64.86,64.92,64.63,64.65,48590.0,61.9738,62.0311,61.754,61.7731,48590.0
2022-11-11 11:30:00,64.61,64.72,64.56,64.61,31299.0,61.7349,61.84,61.6871,61.7349,31299.0
2022-11-11 11:35:00,64.6,64.64,64.46,64.52,60094.0,61.7253,61.7636,61.5916,61.6489,60094.0
2022-11-11 11:40:00,64.46,64.71,64.45,64.65,23042.0,61.5916,61.8304,61.582,61.7731,23042.0
2022-11-11 11:45:00,64.66,64.74,64.58,64.73,14537.0,61.7827,61.8591,61.7062,61.8495,14537.0
2022-11-11 11:50:00,64.74,64.89,64.71,64.75,22343.0,61.8591,62.0024,61.8304,61.8687,22343.0
2022-11-11 11:55:00,64.75,64.8,64.72,64.75,25919.0,61.8687,61.9164,61.84,61.8687,25919.0
2022-11-11 12:00:00,64.72,64.77,64.66,64.77,15688.0,61.84,61.8878,61.7827,61.8878,15688.0
2022-11-11 12:05:00,64.78,64.83,64.68,64.83,17215.0,61.8973,61.9451,61.8018,61.9451,17215.0
2022-11-11 12:10:00,64.82,64.98,64.82,64.93,21491.0,61.9355,62.0884,61.9355,62.0406,21491.0
2022-11-11 12:15:00,64.92,65.06,64.91,64.98,42205.0,62.0311,62.1649,62.0215,62.0884,42205.0
2022-11-11 12:20:00,64.98,64.98,64.84,64.91,37684.0,62.0884,62.0884,61.9547,62.0215,37684.0
2022-11-11 12:25:00,64.89,64.97,64.88,64.92,25782.0,62.0024,62.0789,61.9929,62.0311,25782.0
2022-11-11 12:30:00,64.93,65.01,64.79,64.84,14785.0,62.0406,62.1171,61.9069,61.9547,14785.0
2022-11-11 12:35:00,64.84,64.95,64.83,64.84,10767.0,61.9547,62.0598,61.9451,61.9547,10767.0
2022-11-11 12:40:00,64.83,64.87,64.76,64.87,8525.0,61.9451,61.9833,61.8782,61.9833,8525.0
2022-11-11 12:45:00,64.87,64.92,64.82,64.83,14142.0,61.9833,62.0311,61.9355,61.9451,14142.0
2022-11-11 12:50:00,64.84,64.94,64.83,64.93,16225.0,61.9547,62.0502,61.9451,62.0406,16225.0
2022-11-11 12:55:00,64.92,65.07,64.91,65.01,13434.0,62.0311,62.1744,62.0215,62.1171,13434.0
2022-11-11 13:00:00,65.01,65.2,65.01,65.19,14125.0,62.1171,62.2986,62.1171,62.2891,14125.0
2022-11-11 13:05:00,65.18,65.24,65.13,65.22,49094.0,62.2795,62.3369,62.2317,62.3177,49094.0
2022-11-11 13:10:00,65.23,65.28,65.06,65.07,107963.0,62.3273,62.3751,62.1649,62.1744,107963.0
2022-11-11 13:15:00,65.08,65.22,65.07,65.17,30063.0,62.184,62.3177,62.1744,62.27,30063.0
2022-11-11 13:20:00,65.16,65.28,65.12,65.27,16666.0,62.2604,62.3751,62.2222,62.3655,16666.0
2022-11-11 13:25:00,65.28,65.29,65.23,65.28,12888.0,62.3751,62.3846,62.3273,62.3751,12888.0
2022-11-11 13:30:00,65.27,65.4,65.23,65.37,63960.0,62.3655,62.4897,62.3273,62.4611,63960.0
2022-11-11 13:35:00,65.37,65.37,65.19,65.28,24396.0,62.4611,62.4611,62.2891,62.3751,24396.0
2022-11-11 13:40:00,65.29,65.3,65.19,65.26,11029.0,62.3846,62.3942,62.2891,62.356,11029.0
2022-11-11 13:45:00,65.25,65.3,65.13,65.29,36602.0,62.3464,62.3942,62.2317,62.3846,36602.0
2022-11-11 13:50:00,65.29,65.46,65.28,65.43,12117.0,62.3846,62.5471,62.3751,62.5184,12117.0
2022-11-11 13:55:00,65.43,65.48,65.38,65.45,17802.0,62.5184,62.5662,62.4706,62.5375,17802.0
2022-11-11 14:00:00,65.46,65.58,65.42,65.57,29602.0,62.5471,62.6617,62.5088,62.6522,29602.0
2022-11-11 14:05:00,65.57,65.66,65.56,65.64,50346.0,62.6522,62.7382,62.6426,62.7191,50346.0
2022-11-11 14:10:00,65.64,65.67,65.52,65.58,27276.0,62.7191,62.7477,62.6044,62.6617,27276.0
2022-11-11 14:15:00,65.58,65.63,65.55,65.59,23285.0,62.6617,62.7095,62.6331,62.6713,23285.0
2022-11-11 14:20:00,65.6,65.77,65.6,65.77,32733.0,62.6808,62.8433,62.6808,62.8433,32733.0
2022-11-11 14:25:00,65.77,65.88,65.73,65.87,23498.0,62.8433,62.9484,62.805,62.9388,23498.0
2022-11-11 14:30:00,65.86,65.94,65.82,65.93,44194.0,62.9293,63.0057,62.891,62.9961,44194.0
2022-11-11 14:35:00,65.92,66.08,65.92,66.08,62548.0,62.9866,63.1395,62.9866,63.1395,62548.0
2022-11-11 14:40:00,66.08,66.08,66.03,66.06,22797.0,63.1395,63.1395,63.0917,63.1204,22797.0
2022-11-11 14:45:00,66.06,66.06,65.91,65.94,46176.0,63.1204,63.1204,62.977,63.0057,46176.0
2022-11-11 14:50:00,65.93,66.04,65.92,66.01,24865.0,62.9961,63.1013,62.9866,63.0726,24865.0
2022-11-11 14:55:00,66.01,66.06,65.97,66.02,19206.0,63.0726,63.1204,63.0344,63.0821,19206.0
2022-11-11 15:00:00,66.03,66.07,65.89,65.9,50187.0,63.0917,63.1299,62.9579,62.9675,50187.0
2022-11-11 15:05:00,65.9,65.92,65.65,65.68,67767.0,62.9675,62.9866,62.7286,62.7573,67767.0
2022-11-11 15:10:00,65.67,65.68,65.56,65.58,26480.0,62.7477,62.7573,62.6426,62.6617,26480.0
2022-11-11 15:15:00,65.56,65.64,65.51,65.64,28612.0,62.6426,62.7191,62.5948,62.7191,28612.0
2022-11-11 15:20:00,65.64,65.75,65.61,65.69,68621.0,62.7191,62.8242,62.6904,62.7668,68621.0
2022-11-11 15:25:00,65.69,65.76,65.67,65.68,50695.0,62.7668,62.8337,62.7477,62.7573,50695.0
2022-11-11 15:30:00,65.68,65.78,65.68,65.72,102681.0,62.7573,62.8528,62.7573,62.7955,102681.0
2022-11-11 15:35:00,65.71,65.72,65.59,65.66,86706.0,62.7859,62.7955,62.6713,62.7382,86706.0
2022-11-11 15:40:00,65.66,65.81,65.65,65.78,97153.0,62.7382,62.8815,62.7286,62.8528,97153.0
2022-11-11 15:45:00,65.78,65.81,65.64,65.64,118937.0,62.8528,62.8815,62.7191,62.7191,118937.0
2022-11-11 15:50:00,65.65,65.74,65.58,65.68,173689.0,62.7286,62.8146,62.6617,62.7573,173689.0
2022-11-11 15:55:00,65.67,65.68,65.5,65.58,183106.0,62.7477,62.7573,62.5853,62.6617,183106.0
2022-11-14 09:30:00,64.98,65.37,64.94,65.1,156411.0,62.0884,62.4611,62.0502,62.2031,156411.0
2022-11-14 09:35:00,65.09,65.3,64.97,65.28,117777.0,62.1935,62.3942,62.0789,62.3751,117777.0
2022-11-14 09:40:00,65.28,65.3,64.83,64.87,113374.0,62.3751,62.3942,61.9451,61.9833,113374.0
2022-11-14 09:45:00,64.87,64.92,64.66,64.71,125194.0,61.9833,62.0311,61.7827,61.8304,125194.0
2022-11-14 09:50:00,64.73,64.96,64.63,64.85,50843.0,61.8495,62.0693,61.754,61.9642,50843.0
2022-11-14 09:55:00,64.88,65.21,64.86,65.18,94762.0,61.9929,62.3082,61.9738,62.2795,94762.0
2022-11-14 10:00:00,65.2,65.41,65.18,65.4,96430.0,62.2986,62.4993,62.2795,62.4897,96430.0
2022-11-14 10:05:00,65.4,65.57,65.28,65.46,77103.0,62.4897,62.6522,62.3751,62.5471,77103.0
2022-11-14 10:10:00,65.47,65.47,65.11,65.14,85471.0,62.5566,62.5566,62.2126,62.2413,85471.0
2022-11-14 10:15:00,65.14,65.3,65.03,65.03,43293.0,62.2413,62.3942,62.1362,62.1362,43293.0
2022-11-14 10:20:00,65.03,65.3,65.0,65.18,35260.0,62.1362,62.3942,62.1075,62.2795,35260.0
2022-11-14 10:25:00,65.15,65.2,64.92,65.0,33832.0,62.2509,62.2986,62.0311,62.1075,33832.0
2022-11-14 10:30:00,64.96,65.2,64.91,65.16,8789.0,62.0693,62.2986,62.0215,62.2604,8789.0
2022-11-14 10:35:00,65.14,65.25,65.01,65.12,20460.0,62.2413,62.3464,62.1171,62.2222,20460.0
2022-11-14 10:40:00,65.14,65.33,65.14,65.26,11774.0,62.2413,62.4228,62.2413,62.356,11774.0
2022-11-14 10:45:00,65.23,65.3,65.16,65.25,15933.0,62.3273,62.3942,62.2604,62.3464,15933.0
2022-11-14 10:50:00,65.29,65.51,65.21,65.5,55147.0,62.3846,62.5948,62.3082,62.5853,55147.0
2022-11-14 10:55:00,65.49,65.55,65.42,65.44,32737.0,62.5757,62.6331,62.5088,62.528,32737.0
2022-11-14 11:00:00,65.43,65.47,65.27,65.35,54775.0,62.5184,62.5566,62.3655,62.442,54775.0
2022-11-14 11:05:00,65.37,65.39,65.2,65.27,104034.0,62.4611,62.4802,62.2986,62.3655,104034.0
2022-11-14 11:10:00,65.27,65.27,64.91,64.94,130026.0,62.3655,62.3655,62.0215,62.0502,130026.0
2022-11-14 11:15:00,64.95,64.97,64.75,64.8,59823.0,62.0598,62.0789,61.8687,61.9164,59823.0
2022-11-14 11:20:00,64.81,65.04,64.78,65.0,80274.0,61.926,62.1458,61.8973,62.1075,80274.0
2022-11-14 11:25:00,65.0,65.06,64.91,65.02,25564.0,62.1075,62.1649,62.0215,62.1266,25564.0
2022-11-14 11:30:00,65.03,65.38,65.0,65.37,90692.0,62.1362,62.4706,62.1075,62.4611,90692.0
2022-11-14 11:35:00,65.4,65.43,65.28,65.29,25970.0,62.4897,62.5184,62.3751,62.3846,25970.0
2022-11-14 11:40:00,65.3,65.4,65.24,65.33,26026.0,62.3942,62.4897,62.3369,62.4228,26026.0
2022-11-14 11:45:00,65.34,65.5,65.33,65.38,22285.0,62.4324,62.5853,62.4228,62.4706,22285.0
2022-11-14 11:50:00,65.39,65.4,65.18,65.19,22785.0,62.4802,62.4897,62.2795,62.2891,22785.0
2022-11-14 11:55:00,65.2,65.33,65.19,65.24,32494.0,62.2986,62.4228,62.2891,62.3369,32494.0
2022-11-14 12:00:00,65.25,65.49,65.21,65.47,131738.0,62.3464,62.5757,62.3082,62.5566,131738.0
2022-11-14 12:05:00,65.46,65.49,65.32,65.35,60610.0,62.5471,62.5757,62.4133,62.442,60610.0
2022-11-14 12:10:00,65.33,65.37,65.2,65.33,25734.0,62.4228,62.4611,62.2986,62.4228,25734.0
2022-11-14 12:15:00,65.34,65.43,65.3,65.33,70363.0,62.4324,62.5184,62.3942,62.4228,70363.0
2022-11-14 12:20:00,65.3,65.32,65.15,65.29,48117.0,62.3942,62.4133,62.2509,62.3846,48117.0
2022-11-14 12:25:00,65.3,65.37,65.25,65.35,14066.0,62.3942,62.4611,62.3464,62.442,14066.0
2022-11-14 12:30:00,65.35,65.46,65.31,65.43,16437.0,62.442,62.5471,62.4037,62.5184,16437.0
2022-11-14 12:35:00,65.44,65.56,65.43,65.56,53662.0,62.528,62.6426,62.5184,62.6426,53662.0
2022-11-14 12:40:00,65.56,65.61,65.49,65.61,17026.0,62.6426,62.6904,62.5757,62.6904,17026.0
2022-11-14 12:45:00,65.6,65.68,65.6,65.62,17323.0,62.6808,62.7573,62.6808,62.6999,17323.0
2022-11-14 12:50:00,65.61,65.61,65.54,65.58,20430.0,62.6904,62.6904,62.6235,62.6617,20430.0
2022-11-14 12:55:00,65.58,65.6,65.46,65.5,79624.0,62.6617,62.6808,62.5471,62.5853,79624.0
2022-11-14 13:00:00,65.49,65.53,65.44,65.49,34939.0,62.5757,62.6139,62.528,62.5757,34939.0
2022-11-14 13:05:00,65.49,65.55,65.44,65.5,27595.0,62.5757,62.6331,62.528,62.5853,27595.0
2022-11-14 13:10:00,65.5,65.55,65.47,65.55,17830.0,62.5853,62.6331,62.5566,62.6331,17830.0
2022-11-14 13:15:00,65.55,65.66,65.55,65.66,45641.0,62.6331,62.7382,62.6331,62.7382,45641.0
2022-11-14 13:20:00,65.66,65.72,65.65,65.72,46779.0,62.7382,62.7955,62.7286,62.7955,46779.0
2022-11-14 13:25:00,65.73,65.84,65.71,65.82,38863.0,62.805,62.9102,62.7859,62.891,38863.0
2022-11-14 13:30:00,65.81,65.81,65.7,65.72,22646.0,62.8815,62.8815,62.7764,62.7955,22646.0
2022-11-14 13:35:00,65.75,65.91,65.75,65.9,46719.0,62.8242,62.977,62.8242,62.9675,46719.0
2022-11-14 13:40:00,65.89,65.91,65.8,65.82,28583.0,62.9579,62.977,62.8719,62.891,28583.0
2022-11-14 13:45:00,65.82,65.94,65.77,65.94,41734.0,62.891,63.0057,62.8433,63.0057,41734.0
2022-11-14 13:50:00,65.94,65.94,65.87,65.89,19293.0,63.0057,63.0057,62.9388,62.9579,19293.0
2022-11-14 13:55:00,65.89,65.91,65.83,65.87,13832.0,62.9579,62.977,62.9006,62.9388,13832.0
2022-11-14 14:00:00,65.87,65.87,65.82,65.85,88126.0,62.9388,62.9388,62.891,62.9197,88126.0
2022-11-14 14:05:00,65.86,65.87,65.77,65.82,200947.0,62.9293,62.9388,62.8433,62.891,200947.0
2022-11-14 14:10:00,65.82,65.83,65.77,65.82,17088.0,62.891,62.9006,62.8433,62.891,17088.0
2022-11-14 14:15:00,65.81,65.83,65.71,65.8,32383.0,62.8815,62.9006,62.7859,62.8719,32383.0
2022-11-14 14:20:00,65.79,65.79,65.71,65.74,29316.0,62.8624,62.8624,62.7859,62.8146,29316.0
2022-11-14 14:25:00,65.73,65.76,65.66,65.75,23314.0,62.805,62.8337,62.7382,62.8242,23314.0
2022-11-14 14:30:00,65.75,65.76,65.67,65.68,20576.0,62.8242,62.8337,62.7477,62.7573,20576.0
2022-11-14 14:35:00,65.69,65.74,65.64,65.64,18108.0,62.7668,62.8146,62.7191,62.7191,18108.0
2022-11-14 14:40:00,65.64,65.69,65.61,65.63,14507.0,62.7191,62.7668,62.6904,62.7095,14507.0
2022-11-14 14:45:00,65.63,65.63,65.51,65.52,16728.0,62.7095,62.7095,62.5948,62.6044,16728.0
2022-11-14 14:50:00,65.53,65.59,65.5,65.55,23503.0,62.6139,62.6713,62.5853,62.6331,23503.0
2022-11-14 14:55:00,65.56,65.63,65.55,65.57,58019.0,62.6426,62.7095,62.6331,62.6522,58019.0
2022-11-14 15:00:00,65.58,65.71,65.57,65.7,48359.0,62.6617,62.7859,62.6522,62.7764,48359.0
2022-11-14 15:05:00,65.7,65.72,65.57,65.58,25327.0,62.7764,62.7955,62.6522,62.6617,25327.0
2022-11-14 15:10:00,65.58,65.59,65.31,65.33,30553.0,62.6617,62.6713,62.4037,62.4228,30553.0
2022-11-14 15:15:00,65.33,65.36,65.25,65.36,40495.0,62.4228,62.4515,62.3464,62.4515,40495.0
2022-11-14 15:20:00,65.36,65.42,65.33,65.38,35162.0,62.4515,62.5088,62.4228,62.4706,35162.0
2022-11-14 15:25:00,65.37,65.43,65.35,65.39,22357.0,62.4611,62.5184,62.442,62.4802,22357.0
2022-11-14 15:30:00,65.39,65.39,65.26,65.27,33188.0,62.4802,62.4802,62.356,62.3655,33188.0
2022-11-14 15:35:00,65.27,65.36,65.25,65.33,28265.0,62.3655,62.4515,62.3464,62.4228,28265.0
2022-11-14 15:40:00,65.33,65.36,65.19,65.19,64909.0,62.4228,62.4515,62.2891,62.2891,64909.0
2022-11-14 15:45:00,65.2,65.21,65.03,65.06,169571.0,62.2986,62.3082,62.1362,62.1649,169571.0
2022-11-14 15:50:00,65.06,65.13,64.9,64.91,129917.0,62.1649,62.2317,62.012,62.0215,129917.0
2022-11-14 15:55:00,64.91,64.91,64.74,64.77,306114.0,62.0215,62.0215,61.8591,61.8878,306114.0
2022-11-15 09:30:00,66.54,67.23,66.5,66.9,285785.0,63.579,64.2383,63.5408,63.923,285785.0
2022-11-15 09:35:00,66.9,67.02,66.59,66.71,182997.0,63.923,64.0376,63.6268,63.7414,182997.0
2022-11-15 09:40:00,66.73,66.8,66.44,66.57,104589.0,63.7605,63.8274,63.4835,63.6077,104589.0
2022-11-15 09:45:00,66.56,66.56,66.08,66.16,134980.0,63.5981,63.5981,63.1395,63.2159,134980.0
2022-11-15 09:50:00,66.17,66.64,66.17,66.49,80088.0,63.2255,63.6746,63.2255,63.5312,80088.0
2022-11-15 09:55:00,66.48,66.85,66.48,66.82,28995.0,63.5217,63.8752,63.5217,63.8465,28995.0
2022-11-15 10:00:00,66.85,67.26,66.85,67.26,214333.0,63.8752,64.267,63.8752,64.267,214333.0
2022-11-15 10:05:00,67.26,67.36,67.03,67.15,272431.0,64.267,64.3625,64.0472,64.1619,272431.0
2022-11-15 10:10:00,67.16,67.17,66.94,66.95,60519.0,64.1714,64.181,63.9612,63.9708,60519.0
2022-11-15 10:15:00,66.98,67.13,66.93,66.95,152627.0,63.9994,64.1427,63.9516,63.9708,152627.0
2022-11-15 10:20:00,66.94,67.32,66.84,67.3,162735.0,63.9612,64.3243,63.8657,64.3052,162735.0
2022-11-15 10:25:00,67.32,67.49,67.32,67.48,163820.0,64.3243,64.4867,64.3243,64.4772,163820.0
2022-11-15 10:30:00,67.49,67.53,67.34,67.5,117016.0,64.4867,64.5249,64.3434,64.4963,117016.0
2022-11-15 10:35:00,67.49,67.53,67.23,67.32,92072.0,64.4867,64.5249,64.2383,64.3243,92072.0
2022-11-15 10:40:00,67.3,67.46,67.21,67.44,78864.0,64.3052,64.4581,64.2192,64.439,78864.0
2022-11-15 10:45:00,67.44,67.55,67.18,67.21,78307.0,64.439,64.5441,64.1905,64.2192,78307.0
2022-11-15 10:50:00,67.21,67.37,67.04,67.35,64117.0,64.2192,64.3721,64.0568,64.353,64117.0
2022-11-15 10:55:00,67.35,67.45,67.24,67.24,25478.0,64.353,64.4485,64.2479,64.2479,25478.0
2022-11-15 11:00:00,67.22,67.24,66.99,67.1,50364.0,64.2287,64.2479,64.009,64.1141,50364.0
2022-11-15 11:05:00,67.11,67.31,67.03,67.18,65157.0,64.1236,64.3147,64.0472,64.1905,65157.0
2022-11-15 11:10:00,67.18,67.23,67.02,67.16,21676.0,64.1905,64.2383,64.0376,64.1714,21676.0
2022-11-15 11:15:00,67.16,67.29,67.03,67.08,29754.0,64.1714,64.2956,64.0472,64.095,29754.0
2022-11-15 11:20:00,67.1,67.3,67.09,67.24,92979.0,64.1141,64.3052,64.1045,64.2479,92979.0
2022-11-15 11:25:00,67.25,67.33,67.15,67.15,37226.0,64.2574,64.3338,64.1619,64.1619,37226.0
2022-11-15 11:30:00,67.17,67.4,67.17,67.4,35839.0,64.181,64.4007,64.181,64.4007,35839.0
2022-11-15 11:35:00,67.4,67.46,67.15,67.23,73719.0,64.4007,64.4581,64.1619,64.2383,73719.0
2022-11-15 11:40:00,67.24,67.31,67.15,67.2,20517.0,64.2479,64.3147,64.1619,64.2096,20517.0
2022-11-15 11:45:00,67.24,67.26,67.09,67.14,51975.0,64.2479,64.267,64.1045,64.1523,51975.0
2022-11-15 11:50:00,67.14,67.21,67.13,67.18,20325.0,64.1523,64.2192,64.1427,64.1905,20325.0
2022-11-15 11:55:00,67.17,67.3,67.11,67.3,11977.0,64.181,64.3052,64.1236,64.3052,11977.0
2022-11-15 12:00:00,67.3,67.32,67.04,67.17,25024.0,64.3052,64.3243,64.0568,64.181,25024.0
2022-11-15 12:05:00,67.18,67.3,67.12,67.29,23854.0,64.1905,64.3052,64.1332,64.2956,23854.0
2022-11-15 12:10:00,67.29,67.38,67.23,67.26,20863.0,64.2956,64.3816,64.2383,64.267,20863.0
2022-11-15 12:15:00,67.25,67.25,67.13,67.14,15861.0,64.2574,64.2574,64.1427,64.1523,15861.0
2022-11-15 12:20:00,67.13,67.17,67.05,67.14,14136.0,64.1427,64.181,64.0663,64.1523,14136.0
2022-11-15 12:25:00,67.14,67.17,67.04,67.08,17228.0,64.1523,64.181,64.0568,64.095,17228.0
2022-11-15 12:30:00,67.07,67.25,67.05,67.21,19616.0,64.0854,64.2574,64.0663,64.2192,19616.0
2022-11-15 12:35:00,67.19,67.23,67.1,67.12,16077.0,64.2001,64.2383,64.1141,64.1332,16077.0
2022-11-15 12:40:00,67.12,67.18,66.95,66.97,11002.0,64.1332,64.1905,63.9708,63.9899,11002.0
2022-11-15 12:45:00,67.0,67.06,66.87,67.04,65773.0,64.0185,64.0759,63.8943,64.0568,65773.0
2022-11-15 12:50:00,67.04,67.04,66.94,66.96,8589.0,64.0568,64.0568,63.9612,63.9803,8589.0
2022-11-15 12:55:00,66.97,67.02,66.92,67.0,11442.0,63.9899,64.0376,63.9421,64.0185,11442.0
2022-11-15 13:00:00,67.0,67.03,66.9,66.99,71034.0,64.0185,64.0472,63.923,64.009,71034.0
2022-11-15 13:05:00,66.98,67.02,66.92,66.94,16073.0,63.9994,64.0376,63.9421,63.9612,16073.0
2022-11-15 13:10:00,66.95,67.08,66.91,67.05,12830.0,63.9708,64.095,63.9325,64.0663,12830.0
2022-11-15 13:15:00,67.04,67.04,66.68,66.68,60846.0,64.0568,64.0568,63.7128,63.7128,60846.0
2022-11-15 13:20:00,66.68,66.68,66.3,66.46,82572.0,63.7128,63.7128,63.3497,63.5026,82572.0
2022-11-15 13:25:00,66.53,66.6,66.29,66.32,53309.0,63.5694,63.6363,63.3401,63.3688,53309.0
2022-11-15 13:30:00,66.31,66.44,66.23,66.23,50984.0,63.3592,63.4835,63.2828,63.2828,50984.0
2022-11-15 13:35:00,66.24,66.39,66.05,66.16,49542.0,63.2924,63.4357,63.1108,63.2159,49542.0
2022-11-15 13:40:00,66.15,66.41,66.03,66.33,55566.0,63.2064,63.4548,63.0917,63.3783,55566.0
2022-11-15 13:45:00,66.3,66.47,66.23,66.23,45498.0,63.3497,63.5121,63.2828,63.2828,45498.0
2022-11-15 13:50:00,66.26,66.47,66.25,66.45,29689.0,63.3115,63.5121,63.3019,63.493,29689.0
2022-11-15 13:55:00,66.44,66.55,66.37,66.4,38221.0,63.4835,63.5886,63.4166,63.4452,38221.0
2022-11-15 14:00:00,66.4,66.44,66.03,66.03,28451.0,63.4452,63.4835,63.0917,63.0917,28451.0
2022-11-15 14:05:00,66.06,66.36,66.05,66.36,55686.0,63.1204,63.407,63.1108,63.407,55686.0
2022-11-15 14:10:00,66.35,66.81,66.33,66.71,94014.0,63.3975,63.837,63.3783,63.7414,94014.0
2022-11-15 14:15:00,66.69,66.8,66.57,66.74,92446.0,63.7223,63.8274,63.6077,63.7701,92446.0
2022-11-15 14:20:00,66.75,66.99,66.75,66.95,63215.0,63.7797,64.009,63.7797,63.9708,63215.0
2022-11-15 14:25:00,66.94,66.97,66.72,66.79,39274.0,63.9612,63.9899,63.751,63.8179,39274.0
2022-11-15 14:30:00,66.81,66.83,66.59,66.6,72043.0,63.837,63.8561,63.6268,63.6363,72043.0
2022-11-15 14:35:00,66.6,66.77,66.56,66.6,50596.0,63.6363,63.7988,63.5981,63.6363,50596.0
2022-11-15 14:40:00,66.61,66.74,66.58,66.61,20506.0,63.6459,63.7701,63.6172,63.6459,20506.0
2022-11-15 14:45:00,66.62,66.65,66.43,66.48,57453.0,63.6554,63.6841,63.4739,63.5217,57453.0
2022-11-15 14:50:00,66.48,66.56,66.44,66.56,23695.0,63.5217,63.5981,63.4835,63.5981,23695.0
2022-11-15 14:55:00,66.56,66.81,66.53,66.76,24203.0,63.5981,63.837,63.5694,63.7892,24203.0
2022-11-15 15:00:00,66.75,66.86,66.74,66.82,21384.0,63.7797,63.8848,63.7701,63.8465,21384.0
2022-11-15 15:05:00,66.81,66.81,66.61,66.68,24695.0,63.837,63.837,63.6459,63.7128,24695.0
2022-11-15 15:10:00,66.68,66.74,66.6,66.66,26137.0,63.7128,63.7701,63.6363,63.6937,26137.0
2022-11-15 15:15:00,66.66,66.79,66.65,66.75,81182.0,63.6937,63.8179,63.6841,63.7797,81182.0
2022-11-15 15:20:00,66.75,66.78,66.66,66.75,33533.0,63.7797,63.8083,63.6937,63.7797,33533.0
2022-11-15 15:25:00,66.76,66.77,66.58,66.62,27779.0,63.7892,63.7988,63.6172,63.6554,27779.0
2022-11-15 15:30:00,66.61,66.61,66.36,66.36,43578.0,63.6459,63.6459,63.407,63.407,43578.0
2022-11-15 15:35:00,66.37,66.58,66.37,66.53,69874.0,63.4166,63.6172,63.4166,63.5694,69874.0
2022-11-15 15:40:00,66.53,66.57,66.47,66.54,73108.0,63.5694,63.6077,63.5121,63.579,73108.0
2022-11-15 15:45:00,66.55,66.55,66.29,66.36,370314.0,63.5886,63.5886,63.3401,63.407,370314.0
2022-11-15 15:50:00,66.37,66.4,66.26,66.39,93214.0,63.4166,63.4452,63.3115,63.4357,93214.0
2022-11-15 15:55:00,66.37,66.45,66.33,66.44,293691.0,63.4166,63.493,63.3783,63.4835,293691.0
2022-11-16 09:30:00,64.19,64.72,63.62,64.11,639457.0,61.3336,61.84,60.7889,61.2571,639457.0
2022-11-16 09:35:00,64.12,64.12,63.78,63.95,200964.0,61.2667,61.2667,60.9418,61.1043,200964.0
2022-11-16 09:40:00,63.94,64.23,63.81,64.13,397517.0,61.0947,61.3718,60.9705,61.2762,397517.0
2022-11-16 09:45:00,64.12,64.26,63.72,63.74,257259.0,61.2667,61.4005,60.8845,60.9036,257259.0
2022-11-16 09:50:00,63.74,63.95,63.66,63.72,201814.0,60.9036,61.1043,60.8272,60.8845,201814.0
2022-11-16 09:55:00,63.72,63.96,63.72,63.86,116546.0,60.8845,61.1138,60.8845,61.0183,116546.0
2022-11-16 10:00:00,63.86,64.17,63.86,64.05,109641.0,61.0183,61.3145,61.0183,61.1998,109641.0
2022-11-16 10:05:00,64.07,64.09,63.82,63.86,62937.0,61.2189,61.238,60.98,61.0183,62937.0
2022-11-16 10:10:00,63.86,63.98,63.75,63.76,65510.0,61.0183,61.1329,60.9132,60.9227,65510.0
2022-11-16 10:15:00,63.76,63.8,63.62,63.65,57442.0,60.9227,60.9609,60.7889,60.8176,57442.0
2022-11-16 10:20:00,63.65,63.87,63.6,63.83,98163.0,60.8176,61.0278,60.7698,60.9896,98163.0
2022-11-16 10:25:00,63.84,63.98,63.82,63.93,61424.0,60.9992,61.1329,60.98,61.0851,61424.0
2022-11-16 10:30:00,63.92,64.31,63.82,64.23,68210.0,61.0756,61.4482,60.98,61.3718,68210.0
2022-11-16 10:35:00,64.22,64.22,63.92,63.94,58642.0,61.3622,61.3622,61.0756,61.0947,58642.0
2022-11-16 10:40:00,63.93,64.03,63.83,63.89,81011.0,61.0851,61.1807,60.9896,61.0469,81011.0
2022-11-16 10:45:00,63.88,63.95,63.78,63.91,59217.0,61.0374,61.1043,60.9418,61.066,59217.0
2022-11-16 10:50:00,63.9,63.91,63.69,63.7,98058.0,61.0565,61.066,60.8558,60.8654,98058.0
2022-11-16 10:55:00,63.7,63.74,63.68,63.73,128345.0,60.8654,60.9036,60.8463,60.894,128345.0
2022-11-16 11:00:00,63.72,63.87,63.71,63.86,111622.0,60.8845,61.0278,60.8749,61.0183,111622.0
2022-11-16 11:05:00,63.85,63.9,63.74,63.78,74694.0,61.0087,61.0565,60.9036,60.9418,74694.0
2022-11-16 11:10:00,63.79,63.93,63.76,63.88,37469.0,60.9514,61.0851,60.9227,61.0374,37469.0
2022-11-16 11:15:00,63.88,64.03,63.87,63.96,40940.0,61.0374,61.1807,61.0278,61.1138,40940.0
2022-11-16 11:20:00,63.96,64.18,63.96,64.16,37962.0,61.1138,61.324,61.1138,61.3049,37962.0
2022-11-16 11:25:00,64.16,64.17,64.05,64.05,49425.0,61.3049,61.3145,61.1998,61.1998,49425.0
2022-11-16 11:30:00,64.04,64.11,64.0,64.01,39118.0,61.1903,61.2571,61.152,61.1616,39118.0
2022-11-16 11:35:00,64.01,64.02,63.8,63.86,60487.0,61.1616,61.1711,60.9609,61.0183,60487.0
2022-11-16 11:40:00,63.86,63.96,63.85,63.96,30138.0,61.0183,61.1138,61.0087,61.1138,30138.0
2022-11-16 11:45:00,63.96,64.05,63.96,64.03,35509.0,61.1138,61.1998,61.1138,61.1807,35509.0
2022-11-16 11:50:00,64.02,64.11,63.99,64.05,70507.0,61.1711,61.2571,61.1425,61.1998,70507.0
2022-11-16 11:55:00,64.05,64.17,64.0,64.01,28583.0,61.1998,61.3145,61.152,61.1616,28583.0
2022-11-16 12:00:00,64.02,64.03,63.89,63.91,48180.0,61.1711,61.1807,61.0469,61.066,48180.0
2022-11-16 12:05:00,63.9,64.0,63.87,63.99,22341.0,61.0565,61.152,61.0278,61.1425,22341.0
2022-11-16 12:10:00,63.98,64.0,63.92,63.96,49396.0,61.1329,61.152,61.0756,61.1138,49396.0
2022-11-16 12:15:00,63.97,63.97,63.86,63.88,21821.0,61.1234,61.1234,61.0183,61.0374,21821.0
2022-11-16 12:20:00,63.88,63.93,63.78,63.87,37955.0,61.0374,61.0851,60.9418,61.0278,37955.0
2022-11-16 12:25:00,63.83,63.95,63.83,63.93,10800.0,60.9896,61.1043,60.9896,61.0851,10800.0
2022-11-16 12:30:00,63.92,63.99,63.89,63.99,17575.0,61.0756,61.1425,61.0469,61.1425,17575.0
2022-11-16 12:35:00,63.98,64.02,63.93,63.94,22897.0,61.1329,61.1711,61.0851,61.0947,22897.0
2022-11-16 12:40:00,63.95,64.08,63.94,64.08,13694.0,61.1043,61.2285,61.0947,61.2285,13694.0
2022-11-16 12:45:00,64.07,64.21,64.06,64.14,27686.0,61.2189,61.3527,61.2094,61.2858,27686.0
2022-11-16 12:50:00,64.14,64.2,64.06,64.08,37513.0,61.2858,61.3431,61.2094,61.2285,37513.0
2022-11-16 12:55:00,64.09,64.13,64.08,64.11,13164.0,61.238,61.2762,61.2285,61.2571,13164.0
2022-11-16 13:00:00,64.05,64.09,64.0,64.06,22792.0,61.1998,61.238,61.152,61.2094,22792.0
2022-11-16 13:05:00,64.02,64.11,64.02,64.08,23790.0,61.1711,61.2571,61.1711,61.2285,23790.0
2022-11-16 13:10:00,64.08,64.21,64.07,64.15,23949.0,61.2285,61.3527,61.2189,61.2954,23949.0
2022-11-16 13:15:00,64.14,64.19,64.09,64.09,15435.0,61.2858,61.3336,61.238,61.238,15435.0
2022-11-16 13:20:00,64.09,64.13,64.02,64.09,20634.0,61.238,61.2762,61.1711,61.238,20634.0
2022-11-16 13:25:00,64.08,64.16,64.06,64.09,18856.0,61.2285,61.3049,61.2094,61.238,18856.0
2022-11-16 13:30:00,64.09,64.11,63.94,63.94,23276.0,61.238,61.2571,61.0947,61.0947,23276.0
2022-11-16 13:35:00,63.94,63.99,63.88,63.98,16680.0,61.0947,61.1425,61.0374,61.1329,16680.0
2022-11-16 13:40:00,63.99,64.11,63.98,64.09,19628.0,61.1425,61.2571,61.1329,61.238,19628.0
2022-11-16 13:45:00,64.09,64.1,63.96,63.98,18619.0,61.238,61.2476,61.1138,61.1329,18619.0
2022-11-16 13:50:00,63.97,64.02,63.92,64.0,14310.0,61.1234,61.1711,61.0756,61.152,14310.0
2022-11-16 13:55:00,64.0,64.02,63.89,63.9,22183.0,61.152,61.1711,61.0469,61.0565,22183.0
2022-11-16 14:00:00,63.91,63.92,63.84,63.9,16014.0,61.066,61.0756,60.9992,61.0565,16014.0
2022-11-16 14:05:00,63.92,63.95,63.86,63.93,22341.0,61.0756,61.1043,61.0183,61.0851,22341.0
2022-11-16 14:10:00,63.92,63.93,63.87,63.91,20141.0,61.0756,61.0851,61.0278,61.066,20141.0
2022-11-16 14:15:00,63.92,63.94,63.84,63.85,26265.0,61.0756,61.0947,60.9992,61.0087,26265.0
2022-11-16 14:20:00,63.86,63.98,63.85,63.98,15936.0,61.0183,61.1329,61.0087,61.1329,15936.0
2022-11-16 14:25:00,63.99,64.05,63.99,64.01,18929.0,61.1425,61.1998,61.1425,61.1616,18929.0
2022-11-16 14:30:00,64.02,64.02,63.8,63.88,43284.0,61.1711,61.1711,60.9609,61.0374,43284.0
2022-11-16 14:35:00,63.88,64.11,63.86,64.03,36257.0,61.0374,61.2571,61.0183,61.1807,36257.0
2022-11-16 14:40:00,64.02,64.1,64.01,64.03,17129.0,61.1711,61.2476,61.1616,61.1807,17129.0
2022-11-16 14:45:00,64.03,64.04,63.97,63.99,24987.0,61.1807,61.1903,61.1234,61.1425,24987.0
2022-11-16 14:50:00,63.99,64.06,63.98,64.02,29321.0,61.1425,61.2094,61.1329,61.1711,29321.0
2022-11-16 14:55:00,64.03,64.11,64.01,64.11,25211.0,61.1807,61.2571,61.1616,61.2571,25211.0
2022-11-16 15:00:00,64.11,64.14,64.0,64.02,35329.0,61.2571,61.2858,61.152,61.1711,35329.0
2022-11-16 15:05:00,64.02,64.04,63.81,63.82,45670.0,61.1711,61.1903,60.9705,60.98,45670.0
2022-11-16 15:10:00,63.82,63.87,63.82,63.85,37443.0,60.98,61.0278,60.98,61.0087,37443.0
2022-11-16 15:15:00,63.85,63.89,63.75,63.76,45135.0,61.0087,61.0469,60.9132,60.9227,45135.0
2022-11-16 15:20:00,63.75,63.82,63.75,63.8,44198.0,60.9132,60.98,60.9132,60.9609,44198.0
2022-11-16 15:25:00,63.8,63.85,63.75,63.75,44889.0,60.9609,61.0087,60.9132,60.9132,44889.0
2022-11-16 15:30:00,63.75,63.79,63.7,63.71,121838.0,60.9132,60.9514,60.8654,60.8749,121838.0
2022-11-16 15:35:00,63.71,63.82,63.7,63.8,138437.0,60.8749,60.98,60.8654,60.9609,138437.0
2022-11-16 15:40:00,63.81,63.91,63.79,63.91,126721.0,60.9705,61.066,60.9514,61.066,126721.0
2022-11-16 15:45:00,63.9,63.92,63.86,63.89,203313.0,61.0565,61.0756,61.0183,61.0469,203313.0
2022-11-16 15:50:00,63.89,63.99,63.89,63.95,243165.0,61.0469,61.1425,61.0469,61.1043,243165.0
2022-11-16 15:55:00,63.94,63.98,63.86,63.96,315972.0,61.0947,61.1329,61.0183,61.1138,315972.0
2022-11-17 09:30:00,63.3,63.41,63.0,63.37,212104.0,60.4832,60.5883,60.1965,60.5501,212104.0
2022-11-17 09:35:00,63.37,63.7,63.32,63.37,154455.0,60.5501,60.8654,60.5023,60.5501,154455.0
2022-11-17 09:40:00,63.38,63.55,63.2,63.29,174728.0,60.5596,60.7221,60.3876,60.4736,174728.0
2022-11-17 09:45:00,63.28,63.48,63.19,63.3,113652.0,60.4641,60.6552,60.3781,60.4832,113652.0
2022-11-17 09:50:00,63.31,63.42,63.04,63.05,77305.0,60.4927,60.5978,60.2348,60.2443,77305.0
2022-11-17 09:55:00,63.05,63.08,62.82,62.88,180829.0,60.2443,60.273,60.0245,60.0819,180829.0
2022-11-17 10:00:00,62.87,63.1,62.83,63.01,36746.0,60.0723,60.2921,60.0341,60.2061,36746.0
2022-11-17 10:05:00,63.04,63.07,62.88,63.05,68523.0,60.2348,60.2634,60.0819,60.2443,68523.0
2022-11-17 10:10:00,63.05,63.2,62.98,63.11,52360.0,60.2443,60.3876,60.1774,60.3016,52360.0
2022-11-17 10:15:00,63.1,63.36,63.09,63.36,101737.0,60.2921,60.5405,60.2825,60.5405,101737.0
2022-11-17 10:20:00,63.38,63.5,63.21,63.3,73591.0,60.5596,60.6743,60.3972,60.4832,73591.0
2022-11-17 10:25:00,63.29,63.54,63.29,63.43,68689.0,60.4736,60.7125,60.4736,60.6074,68689.0
2022-11-17 10:30:00,63.42,63.44,63.35,63.35,38280.0,60.5978,60.617,60.531,60.531,38280.0
2022-11-17 10:35:00,63.35,63.57,63.29,63.49,26026.0,60.531,60.7412,60.4736,60.6647,26026.0
2022-11-17 10:40:00,63.48,63.64,63.44,63.49,34239.0,60.6552,60.8081,60.617,60.6647,34239.0
2022-11-17 10:45:00,63.47,63.47,63.23,63.28,36441.0,60.6456,60.6456,60.4163,60.4641,36441.0
2022-11-17 10:50:00,63.29,63.45,63.28,63.33,69706.0,60.4736,60.6265,60.4641,60.5118,69706.0
2022-11-17 10:55:00,63.31,63.33,63.19,63.22,27381.0,60.4927,60.5118,60.3781,60.4067,27381.0
2022-11-17 11:00:00,63.22,63.34,63.2,63.24,37746.0,60.4067,60.5214,60.3876,60.4259,37746.0
2022-11-17 11:05:00,63.24,63.41,63.23,63.24,83594.0,60.4259,60.5883,60.4163,60.4259,83594.0
2022-11-17 11:10:00,63.23,63.23,63.05,63.07,281551.0,60.4163,60.4163,60.2443,60.2634,281551.0
2022-11-17 11:15:00,63.07,63.12,63.01,63.11,133229.0,60.2634,60.3112,60.2061,60.3016,133229.0
2022-11-17 11:20:00,63.1,63.16,62.97,63.16,159044.0,60.2921,60.3494,60.1679,60.3494,159044.0
2022-11-17 11:25:00,63.16,63.27,63.15,63.2,43128.0,60.3494,60.4545,60.3399,60.3876,43128.0
2022-11-17 11:30:00,63.2,63.21,63.0,63.13,164044.0,60.3876,60.3972,60.1965,60.3207,164044.0
2022-11-17 11:35:00,63.14,63.24,63.1,63.23,40284.0,60.3303,60.4259,60.2921,60.4163,40284.0
2022-11-17 11:40:00,63.23,63.24,63.05,63.06,147824.0,60.4163,60.4259,60.2443,60.2539,147824.0
2022-11-17 11:45:00,63.05,63.13,63.04,63.06,36052.0,60.2443,60.3207,60.2348,60.2539,36052.0
2022-11-17 11:50:00,63.07,63.18,63.04,63.16,19743.0,60.2634,60.3685,60.2348,60.3494,19743.0
2022-11-17 11:55:00,63.17,63.54,63.17,63.49,87328.0,60.359,60.7125,60.359,60.6647,87328.0
2022-11-17 12:00:00,63.49,63.59,63.42,63.59,39858.0,60.6647,60.7603,60.5978,60.7603,39858.0
2022-11-17 12:05:00,63.6,63.63,63.55,63.63,32630.0,60.7698,60.7985,60.7221,60.7985,32630.0
2022-11-17 12:10:00,63.63,63.73,63.58,63.58,65298.0,60.7985,60.894,60.7507,60.7507,65298.0
2022-11-17 12:15:00,63.58,63.59,63.46,63.52,42031.0,60.7507,60.7603,60.6361,60.6934,42031.0
2022-11-17 12:20:00,63.52,63.56,63.48,63.52,11118.0,60.6934,60.7316,60.6552,60.6934,11118.0
2022-11-17 12:25:00,63.54,63.56,63.47,63.52,12596.0,60.7125,60.7316,60.6456,60.6934,12596.0
2022-11-17 12:30:00,63.52,63.61,63.42,63.42,21395.0,60.6934,60.7794,60.5978,60.5978,21395.0
2022-11-17 12:35:00,63.41,63.61,63.37,63.61,44252.0,60.5883,60.7794,60.5501,60.7794,44252.0
2022-11-17 12:40:00,63.62,63.72,63.61,63.71,26773.0,60.7889,60.8845,60.7794,60.8749,26773.0
2022-11-17 12:45:00,63.71,63.82,63.71,63.79,21058.0,60.8749,60.98,60.8749,60.9514,21058.0
2022-11-17 12:50:00,63.79,64.02,63.79,63.98,50797.0,60.9514,61.1711,60.9514,61.1329,50797.0
2022-11-17 12:55:00,63.98,64.08,63.88,64.04,75009.0,61.1329,61.2285,61.0374,61.1903,75009.0
2022-11-17 13:00:00,64.05,64.09,64.05,64.07,15121.0,61.1998,61.238,61.1998,61.2189,15121.0
2022-11-17 13:05:00,64.06,64.14,63.96,63.99,78097.0,61.2094,61.2858,61.1138,61.1425,78097.0
2022-11-17 13:10:00,63.99,64.03,63.98,64.01,39743.0,61.1425,61.1807,61.1329,61.1616,39743.0
2022-11-17 13:15:00,64.0,64.12,63.99,64.12,13137.0,61.152,61.2667,61.1425,61.2667,13137.0
2022-11-17 13:20:00,64.11,64.15,63.93,63.94,219777.0,61.2571,61.2954,61.0851,61.0947,219777.0
2022-11-17 13:25:00,63.97,63.97,63.89,63.91,61904.0,61.1234,61.1234,61.0469,61.066,61904.0
2022-11-17 13:30:00,63.91,63.95,63.84,63.94,55376.0,61.066,61.1043,60.9992,61.0947,55376.0
2022-11-17 13:35:00,63.93,64.08,63.93,64.08,27704.0,61.0851,61.2285,61.0851,61.2285,27704.0
2022-11-17 13:40:00,64.08,64.1,63.99,63.99,37883.0,61.2285,61.2476,61.1425,61.1425,37883.0
2022-11-17 13:45:00,63.99,63.99,63.89,63.91,34713.0,61.1425,61.1425,61.0469,61.066,34713.0
2022-11-17 13:50:00,63.92,63.94,63.86,63.9,16996.0,61.0756,61.0947,61.0183,61.0565,16996.0
2022-11-17 13:55:00,63.89,63.96,63.84,63.93,28958.0,61.0469,61.1138,60.9992,61.0851,28958.0
2022-11-17 14:00:00,63.94,63.99,63.93,63.95,17686.0,61.0947,61.1425,61.0851,61.1043,17686.0
2022-11-17 14:05:00,63.94,63.96,63.83,63.84,29771.0,61.0947,61.1138,60.9896,60.9992,29771.0
2022-11-17 14:10:00,63.83,63.84,63.72,63.81,27809.0,60.9896,60.9992,60.8845,60.9705,27809.0
2022-11-17 14:15:00,63.81,63.81,63.63,63.68,27549.0,60.9705,60.9705,60.7985,60.8463,27549.0
2022-11-17 14:20:00,63.68,63.71,63.62,63.7,17107.0,60.8463,60.8749,60.7889,60.8654,17107.0
2022-11-17 14:25:00,63.7,63.77,63.67,63.73,19781.0,60.8654,60.9323,60.8367,60.894,19781.0
2022-11-17 14:30:00,63.72,63.75,63.7,63.75,12390.0,60.8845,60.9132,60.8654,60.9132,12390.0
2022-11-17 14:35:00,63.74,63.77,63.68,63.77,15368.0,60.9036,60.9323,60.8463,60.9323,15368.0
2022-11-17 14:40:00,63.77,63.84,63.74,63.82,26600.0,60.9323,60.9992,60.9036,60.98,26600.0
2022-11-17 14:45:00,63.8,63.96,63.78,63.93,23413.0,60.9609,61.1138,60.9418,61.0851,23413.0
2022-11-17 14:50:00,63.93,63.95,63.85,63.94,24246.0,61.0851,61.1043,61.0087,61.0947,24246.0
2022-11-17 14:55:00,63.94,63.98,63.92,63.94,41089.0,61.0947,61.1329,61.0756,61.0947,41089.0
2022-11-17 15:00:00,63.94,64.02,63.92,63.94,43043.0,61.0947,61.1711,61.0756,61.0947,43043.0
2022-11-17 15:05:00,63.93,64.02,63.87,63.88,30448.0,61.0851,61.1711,61.0278,61.0374,30448.0
2022-11-17 15:10:00,63.88,63.89,63.82,63.83,27930.0,61.0374,61.0469,60.98,60.9896,27930.0
2022-11-17 15:15:00,63.85,63.88,63.76,63.78,27018.0,61.0087,61.0374,60.9227,60.9418,27018.0
2022-11-17 15:20:00,63.79,63.89,63.74,63.87,40245.0,60.9514,61.0469,60.9036,61.0278,40245.0
2022-11-17 15:25:00,63.87,63.95,63.87,63.93,23654.0,61.0278,61.1043,61.0278,61.0851,23654.0
2022-11-17 15:30:00,63.93,64.06,63.91,64.04,53742.0,61.0851,61.2094,61.066,61.1903,53742.0
2022-11-17 15:35:00,64.04,64.07,63.98,64.04,24090.0,61.1903,61.2189,61.1329,61.1903,24090.0
2022-11-17 15:40:00,64.04,64.14,64.04,64.12,65197.0,61.1903,61.2858,61.1903,61.2667,65197.0
2022-11-17 15:45:00,64.12,64.23,64.12,64.21,142121.0,61.2667,61.3718,61.2667,61.3527,142121.0
2022-11-17 15:50:00,64.21,64.31,64.16,64.26,165879.0,61.3527,61.4482,61.3049,61.4005,165879.0
2022-11-17 15:55:00,64.26,64.36,64.22,64.34,340881.0,61.4005,61.496,61.3622,61.4769,340881.0
2022-11-18 09:30:00,66.06,66.11,65.61,65.74,198492.0,63.1204,63.1681,62.6904,62.8146,198492.0
2022-11-18 09:35:00,65.77,66.04,65.76,65.81,214038.0,62.8433,63.1013,62.8337,62.8815,214038.0
2022-11-18 09:40:00,65.81,65.91,65.59,65.62,217302.0,62.8815,62.977,62.6713,62.6999,217302.0
2022-11-18 09:45:00,65.63,65.74,65.54,65.67,179537.0,62.7095,62.8146,62.6235,62.7477,179537.0
2022-11-18 09:50:00,65.67,65.87,65.67,65.81,84360.0,62.7477,62.9388,62.7477,62.8815,84360.0
2022-11-18 09:55:00,65.8,65.98,65.64,65.68,74409.0,62.8719,63.0439,62.7191,62.7573,74409.0
2022-11-18 10:00:00,65.66,65.71,65.45,65.48,74794.0,62.7382,62.7859,62.5375,62.5662,74794.0
2022-11-18 10:05:00,65.5,65.62,65.31,65.46,61540.0,62.5853,62.6999,62.4037,62.5471,61540.0
2022-11-18 10:10:00,65.49,65.68,65.48,65.66,47228.0,62.5757,62.7573,62.5662,62.7382,47228.0
2022-11-18 10:15:00,65.65,65.68,65.32,65.33,29585.0,62.7286,62.7573,62.4133,62.4228,29585.0
2022-11-18 10:20:00,65.36,65.59,65.35,65.37,52367.0,62.4515,62.6713,62.442,62.4611,52367.0
2022-11-18 10:25:00,65.44,65.44,65.22,65.38,22861.0,62.528,62.528,62.3177,62.4706,22861.0
2022-11-18 10:30:00,65.37,65.5,65.32,65.49,61649.0,62.4611,62.5853,62.4133,62.5757,61649.0
2022-11-18 10:35:00,65.48,65.56,65.39,65.42,33556.0,62.5662,62.6426,62.4802,62.5088,33556.0
2022-11-18 10:40:00,65.42,65.46,65.22,65.25,27767.0,62.5088,62.5471,62.3177,62.3464,27767.0
2022-11-18 10:45:00,65.25,65.31,65.16,65.28,16501.0,62.3464,62.4037,62.2604,62.3751,16501.0
2022-11-18 10:50:00,65.26,65.28,65.17,65.24,22757.0,62.356,62.3751,62.27,62.3369,22757.0
2022-11-18 10:55:00,65.26,65.26,64.95,65.06,69389.0,62.356,62.356,62.0598,62.1649,69389.0
2022-11-18 11:00:00,65.05,65.08,64.84,64.96,37557.0,62.1553,62.184,61.9547,62.0693,37557.0
2022-11-18 11:05:00,64.96,65.1,64.89,64.99,54898.0,62.0693,62.2031,62.0024,62.098,54898.0
2022-11-18 11:10:00,64.97,64.99,64.88,64.92,33078.0,62.0789,62.098,61.9929,62.0311,33078.0
2022-11-18 11:15:00,64.91,65.01,64.85,64.97,46480.0,62.0215,62.1171,61.9642,62.0789,46480.0
2022-11-18 11:20:00,64.96,65.02,64.86,64.86,26773.0,62.0693,62.1266,61.9738,61.9738,26773.0
2022-11-18 11:25:00,64.87,64.99,64.77,64.8,93536.0,61.9833,62.098,61.8878,61.9164,93536.0
2022-11-18 11:30:00,64.8,64.88,64.73,64.82,36393.0,61.9164,61.9929,61.8495,61.9355,36393.0
2022-11-18 11:35:00,64.82,64.83,64.56,64.58,34530.0,61.9355,61.9451,61.6871,61.7062,34530.0
2022-11-18 11:40:00,64.6,64.66,64.56,64.63,36006.0,61.7253,61.7827,61.6871,61.754,36006.0
2022-11-18 11:45:00,64.64,64.69,64.48,64.48,22349.0,61.7636,61.8113,61.6107,61.6107,22349.0
2022-11-18 11:50:00,64.48,64.56,64.45,64.53,70054.0,61.6107,61.6871,61.582,61.6584,70054.0
2022-11-18 11:55:00,64.53,64.56,64.45,64.51,25636.0,61.6584,61.6871,61.582,61.6393,25636.0
2022-11-18 12:00:00,64.51,64.57,64.44,64.46,20379.0,61.6393,61.6967,61.5725,61.5916,20379.0
2022-11-18 12:05:00,64.45,64.46,64.35,64.38,21804.0,61.582,61.5916,61.4865,61.5151,21804.0
2022-11-18 12:10:00,64.38,64.46,64.34,64.39,52410.0,61.5151,61.5916,61.4769,61.5247,52410.0
2022-11-18 12:15:00,64.38,64.39,64.19,64.29,38223.0,61.5151,61.5247,61.3336,61.4291,38223.0
2022-11-18 12:20:00,64.27,64.32,64.24,64.24,27001.0,61.41,61.4578,61.3814,61.3814,27001.0
2022-11-18 12:25:00,64.23,64.46,64.22,64.46,22537.0,61.3718,61.5916,61.3622,61.5916,22537.0
2022-11-18 12:30:00,64.47,64.51,64.36,64.41,21596.0,61.6011,61.6393,61.496,61.5438,21596.0
2022-11-18 12:35:00,64.39,64.64,64.38,64.64,94529.0,61.5247,61.7636,61.5151,61.7636,94529.0
2022-11-18 12:40:00,64.63,64.66,64.49,64.51,46648.0,61.754,61.7827,61.6202,61.6393,46648.0
2022-11-18 12:45:00,64.5,64.55,64.43,64.5,33553.0,61.6298,61.6776,61.5629,61.6298,33553.0
2022-11-18 12:50:00,64.51,64.57,64.45,64.53,17606.0,61.6393,61.6967,61.582,61.6584,17606.0
2022-11-18 12:55:00,64.53,64.68,64.51,64.63,30273.0,61.6584,61.8018,61.6393,61.754,30273.0
2022-11-18 13:00:00,64.63,64.67,64.55,64.56,36725.0,61.754,61.7922,61.6776,61.6871,36725.0
2022-11-18 13:05:00,64.56,64.63,64.5,64.6,23690.0,61.6871,61.754,61.6298,61.7253,23690.0
2022-11-18 13:10:00,64.6,64.65,64.6,64.61,11443.0,61.7253,61.7731,61.7253,61.7349,11443.0
2022-11-18 13:15:00,64.61,64.61,64.48,64.56,16735.0,61.7349,61.7349,61.6107,61.6871,16735.0
2022-11-18 13:20:00,64.57,64.62,64.5,64.62,15859.0,61.6967,61.7444,61.6298,61.7444,15859.0
2022-11-18 13:25:00,64.62,64.81,64.57,64.79,44302.0,61.7444,61.926,61.6967,61.9069,44302.0
2022-11-18 13:30:00,64.8,64.8,64.7,64.73,9803.0,61.9164,61.9164,61.8209,61.8495,9803.0
2022-11-18 13:35:00,64.74,64.77,64.67,64.68,13239.0,61.8591,61.8878,61.7922,61.8018,13239.0
2022-11-18 13:40:00,64.69,64.72,64.62,64.62,23207.0,61.8113,61.84,61.7444,61.7444,23207.0
2022-11-18 13:45:00,64.63,64.66,64.6,64.64,9102.0,61.754,61.7827,61.7253,61.7636,9102.0
2022-11-18 13:50:00,64.63,64.65,64.61,64.63,9735.0,61.754,61.7731,61.7349,61.754,9735.0
2022-11-18 13:55:00,64.63,64.73,64.63,64.72,6024.0,61.754,61.8495,61.754,61.84,6024.0
2022-11-18 14:00:00,64.72,64.85,64.72,64.8,50500.0,61.84,61.9642,61.84,61.9164,50500.0
2022-11-18 14:05:00,64.81,64.82,64.76,64.77,13845.0,61.926,61.9355,61.8782,61.8878,13845.0
2022-11-18 14:10:00,64.78,64.78,64.64,64.69,34970.0,61.8973,61.8973,61.7636,61.8113,34970.0
2022-11-18 14:15:00,64.68,64.78,64.65,64.65,41572.0,61.8018,61.8973,61.7731,61.7731,41572.0
2022-11-18 14:20:00,64.66,64.69,64.66,64.66,12672.0,61.7827,61.8113,61.7827,61.7827,12672.0
2022-11-18 14:25:00,64.65,64.69,64.64,64.66,11585.0,61.7731,61.8113,61.7636,61.7827,11585.0
2022-11-18 14:30:00,64.67,64.72,64.58,64.63,49298.0,61.7922,61.84,61.7062,61.754,49298.0
2022-11-18 14:35:00,64.63,64.63,64.51,64.57,12278.0,61.754,61.754,61.6393,61.6967,12278.0
2022-11-18 14:40:00,64.56,64.6,64.54,64.54,6478.0,61.6871,61.7253,61.668,61.668,6478.0
2022-11-18 14:45:00,64.54,64.56,64.48,64.5,11684.0,61.668,61.6871,61.6107,61.6298,11684.0
2022-11-18 14:50:00,64.51,64.54,64.48,64.51,11188.0,61.6393,61.668,61.6107,61.6393,11188.0
2022-11-18 14:55:00,64.52,64.63,64.51,64.62,13335.0,61.6489,61.754,61.6393,61.7444,13335.0
2022-11-18 15:00:00,64.62,64.73,64.61,64.7,23014.0,61.7444,61.8495,61.7349,61.8209,23014.0
2022-11-18 15:05:00,64.71,64.81,64.71,64.81,79321.0,61.8304,61.926,61.8304,61.926,79321.0
2022-11-18 15:10:00,64.81,64.86,64.79,64.79,42707.0,61.926,61.9738,61.9069,61.9069,42707.0
2022-11-18 15:15:00,64.79,64.8,64.68,64.69,13671.0,61.9069,61.9164,61.8018,61.8113,13671.0
2022-11-18 15:20:00,64.7,64.7,64.6,64.65,18617.0,61.8209,61.8209,61.7253,61.7731,18617.0
2022-11-18 15:25:00,64.65,64.81,64.63,64.81,23175.0,61.7731,61.926,61.754,61.926,23175.0
2022-11-18 15:30:00,64.81,64.89,64.79,64.84,45994.0,61.926,62.0024,61.9069,61.9547,45994.0
2022-11-18 15:35:00,64.83,64.98,64.81,64.98,48445.0,61.9451,62.0884,61.926,62.0884,48445.0
2022-11-18 15:40:00,64.98,65.05,64.94,65.02,81385.0,62.0884,62.1553,62.0502,62.1266,81385.0
2022-11-18 15:45:00,65.02,65.04,64.96,65.04,74561.0,62.1266,62.1458,62.0693,62.1458,74561.0
2022-11-18 15:50:00,65.04,65.12,64.86,64.86,136789.0,62.1458,62.2222,61.9738,61.9738,136789.0
2022-11-18 15:55:00,64.87,64.96,64.83,64.95,457916.0,61.9833,62.0693,61.9451,62.0598,457916.0
2022-11-21 09:30:00,64.5,64.72,64.44,64.59,161393.0,61.6298,61.84,61.5725,61.7158,161393.0
2022-11-21 09:35:00,64.59,64.61,64.37,64.43,110978.0,61.7158,61.7349,61.5056,61.5629,110978.0
2022-11-21 09:40:00,64.41,64.54,64.35,64.47,69417.0,61.5438,61.668,61.4865,61.6011,69417.0
2022-11-21 09:45:00,64.46,64.77,64.45,64.65,65831.0,61.5916,61.8878,61.582,61.7731,65831.0
2022-11-21 09:50:00,64.66,64.79,64.58,64.59,61344.0,61.7827,61.9069,61.7062,61.7158,61344.0
2022-11-21 09:55:00,64.59,64.63,64.38,64.41,47345.0,61.7158,61.754,61.5151,61.5438,47345.0
2022-11-21 10:00:00,64.4,64.52,64.36,64.39,40100.0,61.5342,61.6489,61.496,61.5247,40100.0
2022-11-21 10:05:00,64.41,64.54,64.34,64.54,61401.0,61.5438,61.668,61.4769,61.668,61401.0
2022-11-21 10:10:00,64.53,64.55,64.38,64.39,46985.0,61.6584,61.6776,61.5151,61.5247,46985.0
2022-11-21 10:15:00,64.39,64.58,64.39,64.57,39820.0,61.5247,61.7062,61.5247,61.6967,39820.0
2022-11-21 10:20:00,64.55,64.56,64.23,64.3,49245.0,61.6776,61.6871,61.3718,61.4387,49245.0
2022-11-21 10:25:00,64.28,64.3,64.18,64.18,12400.0,61.4196,61.4387,61.324,61.324,12400.0
2022-11-21 10:30:00,64.16,64.35,64.13,64.14,26189.0,61.3049,61.4865,61.2762,61.2858,26189.0
2022-11-21 10:35:00,64.16,64.38,64.16,64.25,41125.0,61.3049,61.5151,61.3049,61.3909,41125.0
2022-11-21 10:40:00,64.25,64.39,64.23,64.26,36119.0,61.3909,61.5247,61.3718,61.4005,36119.0
2022-11-21 10:45:00,64.28,64.33,64.23,64.29,16843.0,61.4196,61.4673,61.3718,61.4291,16843.0
2022-11-21 10:50:00,64.31,64.32,64.14,64.18,19145.0,61.4482,61.4578,61.2858,61.324,19145.0
2022-11-21 10:55:00,64.18,64.37,64.18,64.33,80712.0,61.324,61.5056,61.324,61.4673,80712.0
2022-11-21 11:00:00,64.32,64.38,64.18,64.18,35308.0,61.4578,61.5151,61.324,61.324,35308.0
2022-11-21 11:05:00,64.18,64.29,64.18,64.26,11731.0,61.324,61.4291,61.324,61.4005,11731.0
2022-11-21 11:10:00,64.25,64.32,64.19,64.22,15144.0,61.3909,61.4578,61.3336,61.3622,15144.0
2022-11-21 11:15:00,64.23,64.38,64.23,64.28,30124.0,61.3718,61.5151,61.3718,61.4196,30124.0
2022-11-21 11:20:00,64.29,64.45,64.28,64.45,31541.0,61.4291,61.582,61.4196,61.582,31541.0
2022-11-21 11:25:00,64.44,64.44,64.2,64.22,46715.0,61.5725,61.5725,61.3431,61.3622,46715.0
2022-11-21 11:30:00,64.23,64.29,64.12,64.21,58887.0,61.3718,61.4291,61.2667,61.3527,58887.0
2022-11-21 11:35:00,64.2,64.33,64.18,64.19,14996.0,61.3431,61.4673,61.324,61.3336,14996.0
2022-11-21 11:40:00,64.2,64.25,64.15,64.18,6436.0,61.3431,61.3909,61.2954,61.324,6436.0
2022-11-21 11:45:00,64.18,64.3,64.16,64.29,7300.0,61.324,61.4387,61.3049,61.4291,7300.0
2022-11-21 11:50:00,64.3,64.38,64.28,64.31,22902.0,61.4387,61.5151,61.4196,61.4482,22902.0
2022-11-21 11:55:00,64.31,64.32,64.14,64.27,44618.0,61.4482,61.4578,61.2858,61.41,44618.0
2022-11-21 12:00:00,64.25,64.41,64.25,64.37,30158.0,61.3909,61.5438,61.3909,61.5056,30158.0
2022-11-21 12:05:00,64.38,64.45,64.38,64.43,10398.0,61.5151,61.582,61.5151,61.5629,10398.0
2022-11-21 12:10:00,64.43,64.47,64.37,64.37,17952.0,61.5629,61.6011,61.5056,61.5056,17952.0
2022-11-21 12:15:00,64.36,64.42,64.34,64.4,13551.0,61.496,61.5533,61.4769,61.5342,13551.0
2022-11-21 12:20:00,64.39,64.42,64.34,64.39,8734.0,61.5247,61.5533,61.4769,61.5247,8734.0
2022-11-21 12:25:00,64.39,64.49,64.34,64.42,37354.0,61.5247,61.6202,61.4769,61.5533,37354.0
2022-11-21 12:30:00,64.39,64.51,64.39,64.51,7300.0,61.5247,61.6393,61.5247,61.6393,7300.0
2022-11-21 12:35:00,64.5,64.62,64.49,64.52,38697.0,61.6298,61.7444,61.6202,61.6489,38697.0
2022-11-21 12:40:00,64.52,64.58,64.5,64.54,9745.0,61.6489,61.7062,61.6298,61.668,9745.0
2022-11-21 12:45:00,64.55,64.59,64.46,64.48,31947.0,61.6776,61.7158,61.5916,61.6107,31947.0
2022-11-21 12:50:00,64.48,64.52,64.45,64.51,16807.0,61.6107,61.6489,61.582,61.6393,16807.0
2022-11-21 12:55:00,64.51,64.54,64.42,64.5,11722.0,61.6393,61.668,61.5533,61.6298,11722.0
2022-11-21 13:00:00,64.48,64.55,64.48,64.51,18263.0,61.6107,61.6776,61.6107,61.6393,18263.0
2022-11-21 13:05:00,64.52,64.59,64.5,64.54,15320.0,61.6489,61.7158,61.6298,61.668,15320.0
2022-11-21 13:10:00,64.55,64.74,64.55,64.71,71438.0,61.6776,61.8591,61.6776,61.8304,71438.0
2022-11-21 13:15:00,64.72,64.73,64.63,64.64,22930.0,61.84,61.8495,61.754,61.7636,22930.0
2022-11-21 13:20:00,64.65,64.66,64.53,64.56,11081.0,61.7731,61.7827,61.6584,61.6871,11081.0
2022-11-21 13:25:00,64.56,64.62,64.52,64.59,9943.0,61.6871,61.7444,61.6489,61.7158,9943.0
2022-11-21 13:30:00,64.6,64.66,64.6,64.64,10139.0,61.7253,61.7827,61.7253,61.7636,10139.0
2022-11-21 13:35:00,64.65,64.8,64.63,64.78,51456.0,61.7731,61.9164,61.754,61.8973,51456.0
2022-11-21 13:40:00,64.78,64.8,64.69,64.71,44446.0,61.8973,61.9164,61.8113,61.8304,44446.0
2022-11-21 13:45:00,64.7,64.72,64.63,64.66,38042.0,61.8209,61.84,61.754,61.7827,38042.0
2022-11-21 13:50:00,64.66,64.69,64.61,64.62,20928.0,61.7827,61.8113,61.7349,61.7444,20928.0
2022-11-21 13:55:00,64.63,64.64,64.53,64.55,29918.0,61.754,61.7636,61.6584,61.6776,29918.0
2022-11-21 14:00:00,64.55,64.6,64.55,64.58,18694.0,61.6776,61.7253,61.6776,61.7062,18694.0
2022-11-21 14:05:00,64.58,64.61,64.51,64.51,18756.0,61.7062,61.7349,61.6393,61.6393,18756.0
2022-11-21 14:10:00,64.52,64.54,64.47,64.52,16929.0,61.6489,61.668,61.6011,61.6489,16929.0
2022-11-21 14:15:00,64.51,64.56,64.51,64.53,11239.0,61.6393,61.6871,61.6393,61.6584,11239.0
2022-11-21 14:20:00,64.54,64.54,64.36,64.38,22554.0,61.668,61.668,61.496,61.5151,22554.0
2022-11-21 14:25:00,64.39,64.48,64.39,64.43,14726.0,61.5247,61.6107,61.5247,61.5629,14726.0
2022-11-21 14:30:00,64.42,64.48,64.41,64.46,14431.0,61.5533,61.6107,61.5438,61.5916,14431.0
2022-11-21 14:35:00,64.47,64.47,64.37,64.45,25110.0,61.6011,61.6011,61.5056,61.582,25110.0
2022-11-21 14:40:00,64.45,64.51,64.4,64.43,16915.0,61.582,61.6393,61.5342,61.5629,16915.0
2022-11-21 14:45:00,64.41,64.49,64.41,64.49,12924.0,61.5438,61.6202,61.5438,61.6202,12924.0
2022-11-21 14:50:00,64.49,64.54,64.49,64.51,16893.0,61.6202,61.668,61.6202,61.6393,16893.0
2022-11-21 14:55:00,64.51,64.55,64.47,64.48,16949.0,61.6393,61.6776,61.6011,61.6107,16949.0
2022-11-21 15:00:00,64.47,64.59,64.47,64.55,18572.0,61.6011,61.7158,61.6011,61.6776,18572.0
2022-11-21 15:05:00,64.55,64.55,64.44,64.51,25214.0,61.6776,61.6776,61.5725,61.6393,25214.0
2022-11-21 15:10:00,64.51,64.52,64.46,64.52,27479.0,61.6393,61.6489,61.5916,61.6489,27479.0
2022-11-21 15:15:00,64.51,64.59,64.51,64.54,21051.0,61.6393,61.7158,61.6393,61.668,21051.0
2022-11-21 15:20:00,64.53,64.57,64.45,64.46,20674.0,61.6584,61.6967,61.582,61.5916,20674.0
2022-11-21 15:25:00,64.47,64.54,64.43,64.54,32253.0,61.6011,61.668,61.5629,61.668,32253.0
2022-11-21 15:30:00,64.55,64.62,64.54,64.59,25800.0,61.6776,61.7444,61.668,61.7158,25800.0
2022-11-21 15:35:00,64.6,64.66,64.59,64.6,25507.0,61.7253,61.7827,61.7158,61.7253,25507.0
2022-11-21 15:40:00,64.6,64.62,64.57,64.61,26999.0,61.7253,61.7444,61.6967,61.7349,26999.0
2022-11-21 15:45:00,64.61,64.74,64.61,64.74,48841.0,61.7349,61.8591,61.7349,61.8591,48841.0
2022-11-21 15:50:00,64.74,64.81,64.7,64.75,82736.0,61.8591,61.926,61.8209,61.8687,82736.0
2022-11-21 15:55:00,64.74,64.74,64.62,64.7,175828.0,61.8591,61.8591,61.7444,61.8209,175828.0
2022-11-22 09:30:00,65.85,66.08,65.5,65.87,130699.0,62.9197,63.1395,62.5853,62.9388,130699.0
2022-11-22 09:35:00,65.94,66.15,65.75,66.06,199368.0,63.0057,63.2064,62.8242,63.1204,199368.0
2022-11-22 09:40:00,65.99,66.01,65.62,65.72,174209.0,63.0535,63.0726,62.6999,62.7955,174209.0
2022-11-22 09:45:00,65.71,66.0,65.69,65.89,172506.0,62.7859,63.063,62.7668,62.9579,172506.0
2022-11-22 09:50:00,65.86,65.95,65.7,65.71,107227.0,62.9293,63.0153,62.7764,62.7859,107227.0
2022-11-22 09:55:00,65.71,65.71,65.4,65.51,124148.0,62.7859,62.7859,62.4897,62.5948,124148.0
2022-11-22 10:00:00,65.49,65.87,65.47,65.84,222057.0,62.5757,62.9388,62.5566,62.9102,222057.0
2022-11-22 10:05:00,65.84,66.14,65.84,66.0,97832.0,62.9102,63.1968,62.9102,63.063,97832.0
2022-11-22 10:10:00,66.01,66.28,66.0,66.26,129574.0,63.0726,63.3306,63.063,63.3115,129574.0
2022-11-22 10:15:00,66.27,66.29,66.07,66.17,70646.0,63.321,63.3401,63.1299,63.2255,70646.0
2022-11-22 10:20:00,66.17,66.25,66.14,66.14,53202.0,63.2255,63.3019,63.1968,63.1968,53202.0
2022-11-22 10:25:00,66.14,66.19,65.94,66.17,53261.0,63.1968,63.2446,63.0057,63.2255,53261.0
2022-11-22 10:30:00,66.19,66.31,65.95,65.95,23588.0,63.2446,63.3592,63.0153,63.0153,23588.0
2022-11-22 10:35:00,65.94,65.99,65.81,65.85,35131.0,63.0057,63.0535,62.8815,62.9197,35131.0
2022-11-22 10:40:00,65.86,65.99,65.8,65.96,20788.0,62.9293,63.0535,62.8719,63.0248,20788.0
2022-11-22 10:45:00,65.95,66.12,65.88,66.11,24885.0,63.0153,63.1777,62.9484,63.1681,24885.0
2022-11-22 10:50:00,66.13,66.19,66.01,66.06,24687.0,63.1872,63.2446,63.0726,63.1204,24687.0
2022-11-22 10:55:00,66.07,66.18,66.06,66.18,54407.0,63.1299,63.235,63.1204,63.235,54407.0
2022-11-22 11:00:00,66.17,66.19,66.01,66.03,70177.0,63.2255,63.2446,63.0726,63.0917,70177.0
2022-11-22 11:05:00,66.03,66.05,65.93,65.94,38922.0,63.0917,63.1108,62.9961,63.0057,38922.0
2022-11-22 11:10:00,65.95,66.03,65.91,65.93,14500.0,63.0153,63.0917,62.977,62.9961,14500.0
2022-11-22 11:15:00,65.92,65.93,65.77,65.9,21997.0,62.9866,62.9961,62.8433,62.9675,21997.0
2022-11-22 11:20:00,65.89,65.92,65.77,65.8,62198.0,62.9579,62.9866,62.8433,62.8719,62198.0
2022-11-22 11:25:00,65.81,65.91,65.8,65.82,16400.0,62.8815,62.977,62.8719,62.891,16400.0
2022-11-22 11:30:00,65.82,65.83,65.69,65.78,24823.0,62.891,62.9006,62.7668,62.8528,24823.0
2022-11-22 11:35:00,65.77,65.79,65.67,65.78,22272.0,62.8433,62.8624,62.7477,62.8528,22272.0
2022-11-22 11:40:00,65.78,65.87,65.78,65.78,57914.0,62.8528,62.9388,62.8528,62.8528,57914.0
2022-11-22 11:45:00,65.77,65.8,65.72,65.75,9305.0,62.8433,62.8719,62.7955,62.8242,9305.0
2022-11-22 11:50:00,65.71,65.82,65.65,65.79,42323.0,62.7859,62.891,62.7286,62.8624,42323.0
2022-11-22 11:55:00,65.78,65.9,65.78,65.82,21304.0,62.8528,62.9675,62.8528,62.891,21304.0
2022-11-22 12:00:00,65.82,65.98,65.81,65.95,14524.0,62.891,63.0439,62.8815,63.0153,14524.0
2022-11-22 12:05:00,65.94,65.95,65.86,65.91,14861.0,63.0057,63.0153,62.9293,62.977,14861.0
2022-11-22 12:10:00,65.9,65.94,65.88,65.92,21101.0,62.9675,63.0057,62.9484,62.9866,21101.0
2022-11-22 12:15:00,65.94,65.96,65.91,65.93,19872.0,63.0057,63.0248,62.977,62.9961,19872.0
2022-11-22 12:20:00,65.94,65.94,65.87,65.9,18350.0,63.0057,63.0057,62.9388,62.9675,18350.0
2022-11-22 12:25:00,65.89,65.91,65.84,65.9,28128.0,62.9579,62.977,62.9102,62.9675,28128.0
2022-11-22 12:30:00,65.9,65.99,65.88,65.95,14656.0,62.9675,63.0535,62.9484,63.0153,14656.0
2022-11-22 12:35:00,65.95,66.0,65.91,65.99,21977.0,63.0153,63.063,62.977,63.0535,21977.0
2022-11-22 12:40:00,65.99,66.02,65.89,66.0,16894.0,63.0535,63.0821,62.9579,63.063,16894.0
2022-11-22 12:45:00,65.99,65.99,65.94,65.99,12055.0,63.0535,63.0535,63.0057,63.0535,12055.0
2022-11-22 12:50:00,66.0,66.02,65.94,65.97,14720.0,63.063,63.0821,63.0057,63.0344,14720.0
2022-11-22 12:55:00,65.98,66.01,65.94,65.96,19938.0,63.0439,63.0726,63.0057,63.0248,19938.0
2022-11-22 13:00:00,65.95,66.01,65.92,66.01,12226.0,63.0153,63.0726,62.9866,63.0726,12226.0
2022-11-22 13:05:00,66.0,66.16,65.98,66.16,19136.0,63.063,63.2159,63.0439,63.2159,19136.0
2022-11-22 13:10:00,66.17,66.18,66.07,66.09,14110.0,63.2255,63.235,63.1299,63.149,14110.0
2022-11-22 13:15:00,66.08,66.08,66.01,66.05,10779.0,63.1395,63.1395,63.0726,63.1108,10779.0
2022-11-22 13:20:00,66.04,66.06,65.96,66.03,22326.0,63.1013,63.1204,63.0248,63.0917,22326.0
2022-11-22 13:25:00,66.04,66.05,66.01,66.04,9594.0,63.1013,63.1108,63.0726,63.1013,9594.0
2022-11-22 13:30:00,66.04,66.12,66.02,66.11,44911.0,63.1013,63.1777,63.0821,63.1681,44911.0
2022-11-22 13:35:00,66.11,66.11,66.03,66.05,32693.0,63.1681,63.1681,63.0917,63.1108,32693.0
2022-11-22 13:40:00,66.05,66.06,65.99,66.03,17444.0,63.1108,63.1204,63.0535,63.0917,17444.0
2022-11-22 13:45:00,66.03,66.07,66.0,66.02,16067.0,63.0917,63.1299,63.063,63.0821,16067.0
2022-11-22 13:50:00,66.01,66.08,65.99,66.07,20643.0,63.0726,63.1395,63.0535,63.1299,20643.0
2022-11-22 13:55:00,66.07,66.09,66.0,66.01,15106.0,63.1299,63.149,63.063,63.0726,15106.0
2022-11-22 14:00:00,66.01,66.08,66.0,66.02,17183.0,63.0726,63.1395,63.063,63.0821,17183.0
2022-11-22 14:05:00,66.01,66.01,65.96,65.96,14381.0,63.0726,63.0726,63.0248,63.0248,14381.0
2022-11-22 14:10:00,65.96,66.0,65.94,65.95,16486.0,63.0248,63.063,63.0057,63.0153,16486.0
2022-11-22 14:15:00,65.94,65.97,65.92,65.94,11138.0,63.0057,63.0344,62.9866,63.0057,11138.0
2022-11-22 14:20:00,65.94,65.97,65.9,65.96,20588.0,63.0057,63.0344,62.9675,63.0248,20588.0
2022-11-22 14:25:00,65.97,66.02,65.96,66.01,17990.0,63.0344,63.0821,63.0248,63.0726,17990.0
2022-11-22 14:30:00,66.01,66.02,65.94,65.95,15292.0,63.0726,63.0821,63.0057,63.0153,15292.0
2022-11-22 14:35:00,65.95,66.13,65.95,66.11,29459.0,63.0153,63.1872,63.0153,63.1681,29459.0
2022-11-22 14:40:00,66.11,66.13,66.06,66.07,26859.0,63.1681,63.1872,63.1204,63.1299,26859.0
2022-11-22 14:45:00,66.07,66.13,66.07,66.09,31539.0,63.1299,63.1872,63.1299,63.149,31539.0
2022-11-22 14:50:00,66.09,66.1,66.0,66.03,27868.0,63.149,63.1586,63.063,63.0917,27868.0
2022-11-22 14:55:00,66.02,66.09,66.0,66.09,33426.0,63.0821,63.149,63.063,63.149,33426.0
2022-11-22 15:00:00,66.08,66.19,66.08,66.18,16055.0,63.1395,63.2446,63.1395,63.235,16055.0
2022-11-22 15:05:00,66.19,66.24,66.19,66.23,16742.0,63.2446,63.2924,63.2446,63.2828,16742.0
2022-11-22 15:10:00,66.22,66.26,66.15,66.26,32466.0,63.2732,63.3115,63.2064,63.3115,32466.0
2022-11-22 15:15:00,66.26,66.26,66.19,66.2,13571.0,63.3115,63.3115,63.2446,63.2541,13571.0
2022-11-22 15:20:00,66.2,66.28,66.2,66.28,21145.0,63.2541,63.3306,63.2541,63.3306,21145.0
2022-11-22 15:25:00,66.27,66.3,66.21,66.27,19079.0,63.321,63.3497,63.2637,63.321,19079.0
2022-11-22 15:30:00,66.28,66.34,66.27,66.31,17219.0,63.3306,63.3879,63.321,63.3592,17219.0
2022-11-22 15:35:00,66.3,66.38,66.28,66.37,31641.0,63.3497,63.4261,63.3306,63.4166,31641.0
2022-11-22 15:40:00,66.37,66.37,66.32,66.35,70284.0,63.4166,63.4166,63.3688,63.3975,70284.0
2022-11-22 15:45:00,66.35,66.4,66.34,66.4,41107.0,63.3975,63.4452,63.3879,63.4452,41107.0
2022-11-22 15:50:00,66.4,66.45,66.34,66.37,102296.0,63.4452,63.493,63.3879,63.4166,102296.0
2022-11-22 15:55:00,66.37,66.45,66.33,66.41,130525.0,63.4166,63.493,63.3783,63.4548,130525.0
2022-11-23 09:30:00,66.17,66.53,66.07,66.16,57956.0,63.2255,63.5694,63.1299,63.2159,57956.0
2022-11-23 09:35:00,66.24,66.44,66.17,66.43,53856.0,63.2924,63.4835,63.2255,63.4739,53856.0
2022-11-23 09:40:00,66.41,66.45,66.14,66.18,53827.0,63.4548,63.493,63.1968,63.235,53827.0
2022-11-23 09:45:00,66.18,66.52,66.18,66.45,51960.0,63.235,63.5599,63.235,63.493,51960.0
2022-11-23 09:50:00,66.46,66.63,66.45,66.59,56015.0,63.5026,63.665,63.493,63.6268,56015.0
2022-11-23 09:55:00,66.59,66.6,66.42,66.44,32913.0,63.6268,63.6363,63.4643,63.4835,32913.0
2022-11-23 10:00:00,66.47,66.52,66.27,66.42,29102.0,63.5121,63.5599,63.321,63.4643,29102.0
2022-11-23 10:05:00,66.43,66.48,66.3,66.31,24793.0,63.4739,63.5217,63.3497,63.3592,24793.0
2022-11-23 10:10:00,66.3,66.44,66.29,66.37,19304.0,63.3497,63.4835,63.3401,63.4166,19304.0
2022-11-23 10:15:00,66.37,66.37,66.23,66.37,24007.0,63.4166,63.4166,63.2828,63.4166,24007.0
2022-11-23 10:20:00,66.37,66.5,66.36,66.5,19733.0,63.4166,63.5408,63.407,63.5408,19733.0
2022-11-23 10:25:00,66.5,66.6,66.44,66.47,23318.0,63.5408,63.6363,63.4835,63.5121,23318.0
2022-11-23 10:30:00,66.54,66.66,66.5,66.66,5307.0,63.579,63.6937,63.5408,63.6937,5307.0
2022-11-23 10:35:00,66.67,66.69,66.55,66.62,35236.0,63.7032,63.7223,63.5886,63.6554,35236.0
2022-11-23 10:40:00,66.62,66.74,66.59,66.66,27350.0,63.6554,63.7701,63.6268,63.6937,27350.0
2022-11-23 10:45:00,66.66,66.66,66.48,66.5,11018.0,63.6937,63.6937,63.5217,63.5408,11018.0
2022-11-23 10:50:00,66.5,66.64,66.5,66.64,10022.0,63.5408,63.6746,63.5408,63.6746,10022.0
2022-11-23 10:55:00,66.64,66.7,66.6,66.7,9382.0,63.6746,63.7319,63.6363,63.7319,9382.0
2022-11-23 11:00:00,66.73,66.79,66.7,66.71,11767.0,63.7605,63.8179,63.7319,63.7414,11767.0
2022-11-23 11:05:00,66.72,66.72,66.62,66.62,12285.0,63.751,63.751,63.6554,63.6554,12285.0
2022-11-23 11:10:00,66.62,66.64,66.53,66.59,8491.0,63.6554,63.6746,63.5694,63.6268,8491.0
2022-11-23 11:15:00,66.59,66.67,66.5,66.5,13676.0,63.6268,63.7032,63.5408,63.5408,13676.0
2022-11-23 11:20:00,66.5,66.61,66.5,66.56,8407.0,63.5408,63.6459,63.5408,63.5981,8407.0
2022-11-23 11:25:00,66.58,66.58,66.48,66.54,6100.0,63.6172,63.6172,63.5217,63.579,6100.0
2022-11-23 11:30:00,66.54,66.54,66.46,66.54,10095.0,63.579,63.579,63.5026,63.579,10095.0
2022-11-23 11:35:00,66.53,66.59,66.49,66.58,18148.0,63.5694,63.6268,63.5312,63.6172,18148.0
2022-11-23 11:40:00,66.57,66.59,66.51,66.59,13910.0,63.6077,63.6268,63.5503,63.6268,13910.0
2022-11-23 11:45:00,66.59,66.6,66.35,66.36,37904.0,63.6268,63.6363,63.3975,63.407,37904.0
2022-11-23 11:50:00,66.35,66.42,66.2,66.2,50313.0,63.3975,63.4643,63.2541,63.2541,50313.0
2022-11-23 11:55:00,66.21,66.28,66.15,66.26,20992.0,63.2637,63.3306,63.2064,63.3115,20992.0
2022-11-23 12:00:00,66.26,66.28,66.23,66.28,19907.0,63.3115,63.3306,63.2828,63.3306,19907.0
2022-11-23 12:05:00,66.28,66.35,66.28,66.35,10668.0,63.3306,63.3975,63.3306,63.3975,10668.0
2022-11-23 12:10:00,66.34,66.35,66.28,66.3,18547.0,63.3879,63.3975,63.3306,63.3497,18547.0
2022-11-23 12:15:00,66.31,66.38,66.27,66.36,34839.0,63.3592,63.4261,63.321,63.407,34839.0
2022-11-23 12:20:00,66.35,66.43,66.34,66.39,16342.0,63.3975,63.4739,63.3879,63.4357,16342.0
2022-11-23 12:25:00,66.39,66.45,66.38,66.41,11008.0,63.4357,63.493,63.4261,63.4548,11008.0
2022-11-23 12:30:00,66.41,66.45,66.32,66.34,475980.0,63.4548,63.493,63.3688,63.3879,475980.0
2022-11-23 12:35:00,66.34,66.34,66.24,66.26,36401.0,63.3879,63.3879,63.2924,63.3115,36401.0
2022-11-23 12:40:00,66.26,66.26,66.11,66.18,42648.0,63.3115,63.3115,63.1681,63.235,42648.0
2022-11-23 12:45:00,66.19,66.29,66.15,66.29,10533.0,63.2446,63.3401,63.2064,63.3401,10533.0
2022-11-23 12:50:00,66.28,66.28,66.11,66.13,30271.0,63.3306,63.3306,63.1681,63.1872,30271.0
2022-11-23 12:55:00,66.12,66.13,65.89,66.04,125544.0,63.1777,63.1872,62.9579,63.1013,125544.0
2022-11-23 13:00:00,66.05,66.1,65.99,66.08,33270.0,63.1108,63.1586,63.0535,63.1395,33270.0
2022-11-23 13:05:00,66.09,66.12,66.07,66.1,24209.0,63.149,63.1777,63.1299,63.1586,24209.0
2022-11-23 13:10:00,66.1,66.11,66.05,66.06,71098.0,63.1586,63.1681,63.1108,63.1204,71098.0
2022-11-23 13:15:00,66.07,66.19,66.07,66.18,36134.0,63.1299,63.2446,63.1299,63.235,36134.0
2022-11-23 13:20:00,66.18,66.22,66.17,66.21,34751.0,63.235,63.2732,63.2255,63.2637,34751.0
2022-11-23 13:25:00,66.21,66.31,66.2,66.3,42077.0,63.2637,63.3592,63.2541,63.3497,42077.0
2022-11-23 13:30:00,66.31,66.35,66.3,66.31,38113.0,63.3592,63.3975,63.3497,63.3592,38113.0
2022-11-23 13:35:00,66.31,66.38,66.3,66.36,33809.0,63.3592,63.4261,63.3497,63.407,33809.0
2022-11-23 13:40:00,66.37,66.38,66.31,66.38,71376.0,63.4166,63.4261,63.3592,63.4261,71376.0
2022-11-23 13:45:00,66.37,66.43,66.35,66.4,10437.0,63.4166,63.4739,63.3975,63.4452,10437.0
2022-11-23 13:50:00,66.39,66.4,66.28,66.36,27128.0,63.4357,63.4452,63.3306,63.407,27128.0
2022-11-23 13:55:00,66.37,66.4,66.36,66.4,6235.0,63.4166,63.4452,63.407,63.4452,6235.0
2022-11-23 14:00:00,66.43,66.8,66.3,66.78,103215.0,63.4739,63.8274,63.3497,63.8083,103215.0
2022-11-23 14:05:00,66.78,66.78,66.61,66.68,33755.0,63.8083,63.8083,63.6459,63.7128,33755.0
2022-11-23 14:10:00,66.7,66.7,66.5,66.68,30693.0,63.7319,63.7319,63.5408,63.7128,30693.0
2022-11-23 14:15:00,66.69,66.72,66.57,66.61,24053.0,63.7223,63.751,63.6077,63.6459,24053.0
2022-11-23 14:20:00,66.63,66.66,66.56,66.66,16902.0,63.665,63.6937,63.5981,63.6937,16902.0
2022-11-23 14:25:00,66.66,66.73,66.63,66.63,22892.0,63.6937,63.7605,63.665,63.665,22892.0
2022-11-23 14:30:00,66.62,66.62,66.5,66.52,15818.0,63.6554,63.6554,63.5408,63.5599,15818.0
2022-11-23 14:35:00,66.51,66.51,66.39,66.43,25211.0,63.5503,63.5503,63.4357,63.4739,25211.0
2022-11-23 14:40:00,66.43,66.55,66.43,66.55,23115.0,63.4739,63.5886,63.4739,63.5886,23115.0
2022-11-23 14:45:00,66.55,66.63,66.53,66.62,14050.0,63.5886,63.665,63.5694,63.6554,14050.0
2022-11-23 14:50:00,66.62,66.66,66.56,66.56,33293.0,63.6554,63.6937,63.5981,63.5981,33293.0
2022-11-23 14:55:00,66.56,66.61,66.53,66.54,29603.0,63.5981,63.6459,63.5694,63.579,29603.0
2022-11-23 15:00:00,66.54,66.55,66.45,66.51,17547.0,63.579,63.5886,63.493,63.5503,17547.0
2022-11-23 15:05:00,66.51,66.57,66.51,66.56,14617.0,63.5503,63.6077,63.5503,63.5981,14617.0
2022-11-23 15:10:00,66.56,66.56,66.5,66.56,16725.0,63.5981,63.5981,63.5408,63.5981,16725.0
2022-11-23 15:15:00,66.55,66.67,66.53,66.66,23896.0,63.5886,63.7032,63.5694,63.6937,23896.0
2022-11-23 15:20:00,66.65,66.69,66.56,66.69,26876.0,63.6841,63.7223,63.5981,63.7223,26876.0
2022-11-23 15:25:00,66.68,66.7,66.65,66.66,22445.0,63.7128,63.7319,63.6841,63.6937,22445.0
2022-11-23 15:30:00,66.67,66.67,66.6,66.62,59082.0,63.7032,63.7032,63.6363,63.6554,59082.0
2022-11-23 15:35:00,66.62,66.65,66.59,66.64,17738.0,63.6554,63.6841,63.6268,63.6746,17738.0
2022-11-23 15:40:00,66.65,66.66,66.6,66.65,32034.0,63.6841,63.6937,63.6363,63.6841,32034.0
2022-11-23 15:45:00,66.65,66.65,66.56,66.58,55007.0,63.6841,63.6841,63.5981,63.6172,55007.0
2022-11-23 15:50:00,66.58,66.69,66.58,66.66,54551.0,63.6172,63.7223,63.6172,63.6937,54551.0
2022-11-23 15:55:00,66.65,66.65,66.58,66.63,111822.0,63.6841,63.6841,63.6172,63.665,111822.0
2022-11-25 09:30:00,66.59,66.79,66.31,66.6,69257.0,63.6268,63.8179,63.3592,63.6363,69257.0
2022-11-25 09:35:00,66.59,66.77,66.52,66.56,67049.0,63.6268,63.7988,63.5599,63.5981,67049.0
2022-11-25 09:40:00,66.52,66.66,66.47,66.59,42156.0,63.5599,63.6937,63.5121,63.6268,42156.0
2022-11-25 09:45:00,66.61,66.7,66.47,66.53,30774.0,63.6459,63.7319,63.5121,63.5694,30774.0
2022-11-25 09:50:00,66.55,66.63,66.51,66.53,27201.0,63.5886,63.665,63.5503,63.5694,27201.0
2022-11-25 09:55:00,66.51,66.67,66.47,66.56,29300.0,63.5503,63.7032,63.5121,63.5981,29300.0
2022-11-25 10:00:00,66.57,66.68,66.51,66.68,25477.0,63.6077,63.7128,63.5503,63.7128,25477.0
2022-11-25 10:05:00,66.69,66.84,66.68,66.83,23835.0,63.7223,63.8657,63.7128,63.8561,23835.0
2022-11-25 10:10:00,66.83,66.91,66.78,66.81,26856.0,63.8561,63.9325,63.8083,63.837,26856.0
2022-11-25 10:15:00,66.83,66.87,66.74,66.75,15738.0,63.8561,63.8943,63.7701,63.7797,15738.0
2022-11-25 10:20:00,66.75,66.86,66.74,66.78,23521.0,63.7797,63.8848,63.7701,63.8083,23521.0
2022-11-25 10:25:00,66.75,66.75,66.64,66.72,15636.0,63.7797,63.7797,63.6746,63.751,15636.0
2022-11-25 10:30:00,66.72,66.76,66.64,66.73,32947.0,63.751,63.7892,63.6746,63.7605,32947.0
2022-11-25 10:35:00,66.72,66.77,66.68,66.71,24348.0,63.751,63.7988,63.7128,63.7414,24348.0
2022-11-25 10:40:00,66.69,66.74,66.67,66.71,28119.0,63.7223,63.7701,63.7032,63.7414,28119.0
2022-11-25 10:45:00,66.72,66.85,66.64,66.85,17714.0,63.751,63.8752,63.6746,63.8752,17714.0
2022-11-25 10:50:00,66.84,66.84,66.73,66.81,17874.0,63.8657,63.8657,63.7605,63.837,17874.0
2022-11-25 10:55:00,66.81,66.87,66.8,66.86,53025.0,63.837,63.8943,63.8274,63.8848,53025.0
2022-11-25 11:00:00,66.86,67.01,66.86,66.97,46979.0,63.8848,64.0281,63.8848,63.9899,46979.0
2022-11-25 11:05:00,66.95,67.0,66.94,66.96,33746.0,63.9708,64.0185,63.9612,63.9803,33746.0
2022-11-25 11:10:00,66.95,66.98,66.91,66.92,15606.0,63.9708,63.9994,63.9325,63.9421,15606.0
2022-11-25 11:15:00,66.92,66.93,66.89,66.92,17356.0,63.9421,63.9516,63.9134,63.9421,17356.0
2022-11-25 11:20:00,66.94,66.98,66.91,66.96,5095.0,63.9612,63.9994,63.9325,63.9803,5095.0
2022-11-25 11:25:00,66.95,66.95,66.86,66.86,7314.0,63.9708,63.9708,63.8848,63.8848,7314.0
2022-11-25 11:30:00,66.86,66.86,66.8,66.86,11821.0,63.8848,63.8848,63.8274,63.8848,11821.0
2022-11-25 11:35:00,66.87,66.93,66.87,66.92,6465.0,63.8943,63.9516,63.8943,63.9421,6465.0
2022-11-25 11:40:00,66.92,66.93,66.86,66.86,10412.0,63.9421,63.9516,63.8848,63.8848,10412.0
2022-11-25 11:45:00,66.88,66.96,66.87,66.89,10453.0,63.9039,63.9803,63.8943,63.9134,10453.0
2022-11-25 11:50:00,66.9,66.95,66.87,66.94,8899.0,63.923,63.9708,63.8943,63.9612,8899.0
2022-11-25 11:55:00,66.93,66.93,66.9,66.9,9162.0,63.9516,63.9516,63.923,63.923,9162.0
2022-11-25 12:00:00,66.9,66.9,66.84,66.86,13425.0,63.923,63.923,63.8657,63.8848,13425.0
2022-11-25 12:05:00,66.86,66.87,66.78,66.78,16737.0,63.8848,63.8943,63.8083,63.8083,16737.0
2022-11-25 12:10:00,66.79,66.87,66.77,66.82,20613.0,63.8179,63.8943,63.7988,63.8465,20613.0
2022-11-25 12:15:00,66.83,66.83,66.78,66.79,21377.0,63.8561,63.8561,63.8083,63.8179,21377.0
2022-11-25 12:20:00,66.8,66.81,66.7,66.73,77863.0,63.8274,63.837,63.7319,63.7605,77863.0
2022-11-25 12:25:00,66.75,66.8,66.74,66.78,13127.0,63.7797,63.8274,63.7701,63.8083,13127.0
2022-11-25 12:30:00,66.78,66.79,66.71,66.71,32874.0,63.8083,63.8179,63.7414,63.7414,32874.0
2022-11-25 12:35:00,66.71,66.75,66.66,66.74,50375.0,63.7414,63.7797,63.6937,63.7701,50375.0
2022-11-25 12:40:00,66.74,66.76,66.71,66.73,22721.0,63.7701,63.7892,63.7414,63.7605,22721.0
2022-11-25 12:45:00,66.74,66.74,66.62,66.64,46963.0,63.7701,63.7701,63.6554,63.6746,46963.0
2022-11-25 12:50:00,66.63,66.66,66.55,66.59,113175.0,63.665,63.6937,63.5886,63.6268,113175.0
2022-11-25 12:55:00,66.58,66.65,66.56,66.61,111831.0,63.6172,63.6841,63.5981,63.6459,111831.0
2022-11-28 09:30:00,66.09,66.87,66.03,66.74,144509.0,63.149,63.8943,63.0917,63.7701,144509.0
2022-11-28 09:35:00,66.79,66.82,66.51,66.54,66333.0,63.8179,63.8465,63.5503,63.579,66333.0
2022-11-28 09:40:00,66.55,66.62,66.41,66.58,191267.0,63.5886,63.6554,63.4548,63.6172,191267.0
2022-11-28 09:45:00,66.59,66.62,66.5,66.57,53423.0,63.6268,63.6554,63.5408,63.6077,53423.0
2022-11-28 09:50:00,66.56,66.64,66.47,66.48,40316.0,63.5981,63.6746,63.5121,63.5217,40316.0
2022-11-28 09:55:00,66.48,66.53,66.33,66.45,28221.0,63.5217,63.5694,63.3783,63.493,28221.0
2022-11-28 10:00:00,66.44,66.47,66.34,66.43,40833.0,63.4835,63.5121,63.3879,63.4739,40833.0
2022-11-28 10:05:00,66.45,66.47,66.28,66.38,42546.0,63.493,63.5121,63.3306,63.4261,42546.0
2022-11-28 10:10:00,66.39,66.43,66.25,66.37,22882.0,63.4357,63.4739,63.3019,63.4166,22882.0
2022-11-28 10:15:00,66.36,66.36,66.26,66.33,20791.0,63.407,63.407,63.3115,63.3783,20791.0
2022-11-28 10:20:00,66.33,66.38,66.12,66.2,55697.0,63.3783,63.4261,63.1777,63.2541,55697.0
2022-11-28 10:25:00,66.2,66.35,66.1,66.35,42003.0,63.2541,63.3975,63.1586,63.3975,42003.0
2022-11-28 10:30:00,66.36,66.45,66.27,66.33,21144.0,63.407,63.493,63.321,63.3783,21144.0
2022-11-28 10:35:00,66.31,66.39,66.28,66.37,14417.0,63.3592,63.4357,63.3306,63.4166,14417.0
2022-11-28 10:40:00,66.36,66.4,66.13,66.13,29987.0,63.407,63.4452,63.1872,63.1872,29987.0
2022-11-28 10:45:00,66.14,66.19,66.11,66.16,17110.0,63.1968,63.2446,63.1681,63.2159,17110.0
2022-11-28 10:50:00,66.15,66.15,66.01,66.09,22574.0,63.2064,63.2064,63.0726,63.149,22574.0
2022-11-28 10:55:00,66.09,66.15,66.07,66.09,13007.0,63.149,63.2064,63.1299,63.149,13007.0
2022-11-28 11:00:00,66.08,66.22,66.08,66.17,23881.0,63.1395,63.2732,63.1395,63.2255,23881.0
2022-11-28 11:05:00,66.15,66.16,66.07,66.15,21932.0,63.2064,63.2159,63.1299,63.2064,21932.0
2022-11-28 11:10:00,66.14,66.16,66.08,66.15,13299.0,63.1968,63.2159,63.1395,63.2064,13299.0
2022-11-28 11:15:00,66.14,66.18,66.04,66.07,44614.0,63.1968,63.235,63.1013,63.1299,44614.0
2022-11-28 11:20:00,66.07,66.13,66.05,66.11,43329.0,63.1299,63.1872,63.1108,63.1681,43329.0
2022-11-28 11:25:00,66.1,66.17,66.09,66.12,37052.0,63.1586,63.2255,63.149,63.1777,37052.0
2022-11-28 11:30:00,66.13,66.18,66.09,66.09,41610.0,63.1872,63.235,63.149,63.149,41610.0
2022-11-28 11:35:00,66.09,66.18,66.08,66.17,26923.0,63.149,63.235,63.1395,63.2255,26923.0
2022-11-28 11:40:00,66.17,66.22,66.14,66.15,40912.0,63.2255,63.2732,63.1968,63.2064,40912.0
2022-11-28 11:45:00,66.15,66.21,66.15,66.18,30295.0,63.2064,63.2637,63.2064,63.235,30295.0
2022-11-28 11:50:00,66.18,66.21,66.17,66.21,27584.0,63.235,63.2637,63.2255,63.2637,27584.0
2022-11-28 11:55:00,66.21,66.24,66.18,66.19,30509.0,63.2637,63.2924,63.235,63.2446,30509.0
2022-11-28 12:00:00,66.2,66.31,66.03,66.14,72602.0,63.2541,63.3592,63.0917,63.1968,72602.0
2022-11-28 12:05:00,66.13,66.35,66.1,66.1,58679.0,63.1872,63.3975,63.1586,63.1586,58679.0
2022-11-28 12:10:00,66.1,66.16,66.1,66.14,24905.0,63.1586,63.2159,63.1586,63.1968,24905.0
2022-11-28 12:15:00,66.14,66.32,66.14,66.31,50115.0,63.1968,63.3688,63.1968,63.3592,50115.0
2022-11-28 12:20:00,66.3,66.35,66.3,66.31,95155.0,63.3497,63.3975,63.3497,63.3592,95155.0
2022-11-28 12:25:00,66.31,66.38,66.31,66.36,40209.0,63.3592,63.4261,63.3592,63.407,40209.0
2022-11-28 12:30:00,66.36,66.47,66.36,66.42,47731.0,63.407,63.5121,63.407,63.4643,47731.0
2022-11-28 12:35:00,66.42,66.48,66.4,66.44,42986.0,63.4643,63.5217,63.4452,63.4835,42986.0
2022-11-28 12:40:00,66.43,66.45,66.33,66.34,33252.0,63.4739,63.493,63.3783,63.3879,33252.0
2022-11-28 12:45:00,66.34,66.38,66.29,66.3,27082.0,63.3879,63.4261,63.3401,63.3497,27082.0
2022-11-28 12:50:00,66.3,66.32,66.19,66.21,39571.0,63.3497,63.3688,63.2446,63.2637,39571.0
2022-11-28 12:55:00,66.21,66.28,66.19,66.19,40067.0,63.2637,63.3306,63.2446,63.2446,40067.0
2022-11-28 13:00:00,66.19,66.25,66.19,66.23,31089.0,63.2446,63.3019,63.2446,63.2828,31089.0
2022-11-28 13:05:00,66.24,66.26,66.13,66.13,33455.0,63.2924,63.3115,63.1872,63.1872,33455.0
2022-11-28 13:10:00,66.14,66.17,66.1,66.15,30744.0,63.1968,63.2255,63.1586,63.2064,30744.0
2022-11-28 13:15:00,66.15,66.18,66.14,66.17,27220.0,63.2064,63.235,63.1968,63.2255,27220.0
2022-11-28 13:20:00,66.17,66.19,66.12,66.14,31982.0,63.2255,63.2446,63.1777,63.1968,31982.0
2022-11-28 13:25:00,66.14,66.19,66.14,66.17,48460.0,63.1968,63.2446,63.1968,63.2255,48460.0
2022-11-28 13:30:00,66.17,66.19,66.13,66.13,32578.0,63.2255,63.2446,63.1872,63.1872,32578.0
2022-11-28 13:35:00,66.14,66.19,66.13,66.17,20484.0,63.1968,63.2446,63.1872,63.2255,20484.0
2022-11-28 13:40:00,66.17,66.17,66.1,66.1,31351.0,63.2255,63.2255,63.1586,63.1586,31351.0
2022-11-28 13:45:00,66.09,66.12,66.08,66.1,26112.0,63.149,63.1777,63.1395,63.1586,26112.0
2022-11-28 13:50:00,66.1,66.12,66.08,66.09,27985.0,63.1586,63.1777,63.1395,63.149,27985.0
2022-11-28 13:55:00,66.08,66.09,65.94,65.96,81658.0,63.1395,63.149,63.0057,63.0248,81658.0
2022-11-28 14:00:00,65.96,66.02,65.95,66.0,49566.0,63.0248,63.0821,63.0153,63.063,49566.0
2022-11-28 14:05:00,66.0,66.01,65.9,65.91,69471.0,63.063,63.0726,62.9675,62.977,69471.0
2022-11-28 14:10:00,65.9,66.0,65.89,65.99,22777.0,62.9675,63.063,62.9579,63.0535,22777.0
2022-11-28 14:15:00,65.99,66.05,65.99,66.01,53667.0,63.0535,63.1108,63.0535,63.0726,53667.0
2022-11-28 14:20:00,66.02,66.02,65.92,65.95,88870.0,63.0821,63.0821,62.9866,63.0153,88870.0
2022-11-28 14:25:00,65.95,65.96,65.93,65.96,33721.0,63.0153,63.0248,62.9961,63.0248,33721.0
2022-11-28 14:30:00,65.95,65.98,65.9,65.97,46480.0,63.0153,63.0439,62.9675,63.0344,46480.0
2022-11-28 14:35:00,65.96,66.02,65.95,66.01,25783.0,63.0248,63.0821,63.0153,63.0726,25783.0
2022-11-28 14:40:00,66.01,66.05,66.0,66.04,24279.0,63.0726,63.1108,63.063,63.1013,24279.0
2022-11-28 14:45:00,66.04,66.06,66.01,66.03,22509.0,63.1013,63.1204,63.0726,63.0917,22509.0
2022-11-28 14:50:00,66.03,66.07,66.03,66.06,23359.0,63.0917,63.1299,63.0917,63.1204,23359.0
2022-11-28 14:55:00,66.06,66.08,66.01,66.03,33488.0,63.1204,63.1395,63.0726,63.0917,33488.0
2022-11-28 15:00:00,66.03,66.05,66.0,66.02,39011.0,63.0917,63.1108,63.063,63.0821,39011.0
2022-11-28 15:05:00,66.01,66.02,65.96,65.96,40994.0,63.0726,63.0821,63.0248,63.0248,40994.0
2022-11-28 15:10:00,65.96,65.96,65.85,65.87,35764.0,63.0248,63.0248,62.9197,62.9388,35764.0
2022-11-28 15:15:00,65.87,65.87,65.81,65.84,45086.0,62.9388,62.9388,62.8815,62.9102,45086.0
2022-11-28 15:20:00,65.84,65.87,65.79,65.8,45663.0,62.9102,62.9388,62.8624,62.8719,45663.0
2022-11-28 15:25:00,65.79,65.8,65.75,65.76,48448.0,62.8624,62.8719,62.8242,62.8337,48448.0
2022-11-28 15:30:00,65.76,65.79,65.71,65.79,49375.0,62.8337,62.8624,62.7859,62.8624,49375.0
2022-11-28 15:35:00,65.78,65.9,65.78,65.89,122073.0,62.8528,62.9675,62.8528,62.9579,122073.0
2022-11-28 15:40:00,65.89,65.96,65.88,65.95,97939.0,62.9579,63.0248,62.9484,63.0153,97939.0
2022-11-28 15:45:00,65.95,65.95,65.82,65.83,79117.0,63.0153,63.0153,62.891,62.9006,79117.0
2022-11-28 15:50:00,65.83,65.91,65.82,65.89,134674.0,62.9006,62.977,62.891,62.9579,134674.0
2022-11-28 15:55:00,65.89,65.97,65.85,65.95,298790.0,62.9579,63.0344,62.9197,63.0153,298790.0
2022-11-29 09:30:00,65.84,66.04,65.63,65.96,77221.0,62.9102,63.1013,62.7095,63.0248,77221.0
2022-11-29 09:35:00,65.94,65.94,65.67,65.68,29039.0,63.0057,63.0057,62.7477,62.7573,29039.0
2022-11-29 09:40:00,65.68,65.85,65.64,65.68,58464.0,62.7573,62.9197,62.7191,62.7573,58464.0
2022-11-29 09:45:00,65.66,65.81,65.61,65.61,42363.0,62.7382,62.8815,62.6904,62.6904,42363.0
2022-11-29 09:50:00,65.61,65.8,65.56,65.78,52000.0,62.6904,62.8719,62.6426,62.8528,52000.0
2022-11-29 09:55:00,65.79,65.93,65.7,65.91,21741.0,62.8624,62.9961,62.7764,62.977,21741.0
2022-11-29 10:00:00,65.92,66.02,65.78,65.82,11422.0,62.9866,63.0821,62.8528,62.891,11422.0
2022-11-29 10:05:00,65.87,66.01,65.78,65.93,32360.0,62.9388,63.0726,62.8528,62.9961,32360.0
2022-11-29 10:10:00,65.93,65.95,65.72,65.81,14554.0,62.9961,63.0153,62.7955,62.8815,14554.0
2022-11-29 10:15:00,65.82,66.05,65.82,65.94,16486.0,62.891,63.1108,62.891,63.0057,16486.0
2022-11-29 10:20:00,65.96,66.07,65.95,66.0,12050.0,63.0248,63.1299,63.0153,63.063,12050.0
2022-11-29 10:25:00,66.0,66.17,65.96,66.15,30365.0,63.063,63.2255,63.0248,63.2064,30365.0
2022-11-29 10:30:00,66.16,66.21,66.1,66.21,18605.0,63.2159,63.2637,63.1586,63.2637,18605.0
2022-11-29 10:35:00,66.21,66.22,66.14,66.15,16032.0,63.2637,63.2732,63.1968,63.2064,16032.0
2022-11-29 10:40:00,66.15,66.17,66.06,66.1,29674.0,63.2064,63.2255,63.1204,63.1586,29674.0
2022-11-29 10:45:00,66.1,66.24,66.09,66.2,57968.0,63.1586,63.2924,63.149,63.2541,57968.0
2022-11-29 10:50:00,66.2,66.22,66.0,66.03,27811.0,63.2541,63.2732,63.063,63.0917,27811.0
2022-11-29 10:55:00,66.04,66.15,66.03,66.11,14038.0,63.1013,63.2064,63.0917,63.1681,14038.0
2022-11-29 11:00:00,66.11,66.16,65.9,65.95,23999.0,63.1681,63.2159,62.9675,63.0153,23999.0
2022-11-29 11:05:00,65.95,65.96,65.78,65.78,67094.0,63.0153,63.0248,62.8528,62.8528,67094.0
2022-11-29 11:10:00,65.77,65.9,65.76,65.9,31942.0,62.8433,62.9675,62.8337,62.9675,31942.0
2022-11-29 11:15:00,65.9,65.9,65.73,65.73,18129.0,62.9675,62.9675,62.805,62.805,18129.0
2022-11-29 11:20:00,65.73,65.82,65.68,65.77,15691.0,62.805,62.891,62.7573,62.8433,15691.0
2022-11-29 11:25:00,65.76,65.81,65.67,65.72,34111.0,62.8337,62.8815,62.7477,62.7955,34111.0
2022-11-29 11:30:00,65.7,65.8,65.68,65.75,12457.0,62.7764,62.8719,62.7573,62.8242,12457.0
2022-11-29 11:35:00,65.75,65.85,65.69,65.85,17952.0,62.8242,62.9197,62.7668,62.9197,17952.0
2022-11-29 11:40:00,65.84,65.93,65.79,65.9,25923.0,62.9102,62.9961,62.8624,62.9675,25923.0
2022-11-29 11:45:00,65.9,65.94,65.89,65.94,33343.0,62.9675,63.0057,62.9579,63.0057,33343.0
2022-11-29 11:50:00,65.93,66.0,65.88,66.0,57791.0,62.9961,63.063,62.9484,63.063,57791.0
2022-11-29 11:55:00,66.0,66.13,65.99,66.12,31132.0,63.063,63.1872,63.0535,63.1777,31132.0
2022-11-29 12:00:00,66.11,66.12,66.01,66.07,21586.0,63.1681,63.1777,63.0726,63.1299,21586.0
2022-11-29 12:05:00,66.07,66.18,66.07,66.11,31425.0,63.1299,63.235,63.1299,63.1681,31425.0
2022-11-29 12:10:00,66.11,66.12,66.05,66.11,36525.0,63.1681,63.1777,63.1108,63.1681,36525.0
2022-11-29 12:15:00,66.11,66.15,66.06,66.15,53774.0,63.1681,63.2064,63.1204,63.2064,53774.0
2022-11-29 12:20:00,66.14,66.15,66.06,66.13,35349.0,63.1968,63.2064,63.1204,63.1872,35349.0
2022-11-29 12:25:00,66.12,66.2,66.1,66.15,48198.0,63.1777,63.2541,63.1586,63.2064,48198.0
2022-11-29 12:30:00,66.15,66.21,66.12,66.2,26040.0,63.2064,63.2637,63.1777,63.2541,26040.0
2022-11-29 12:35:00,66.2,66.35,66.17,66.33,73984.0,63.2541,63.3975,63.2255,63.3783,73984.0
2022-11-29 12:40:00,66.33,66.4,66.33,66.38,77736.0,63.3783,63.4452,63.3783,63.4261,77736.0
2022-11-29 12:45:00,66.39,66.41,66.29,66.34,59727.0,63.4357,63.4548,63.3401,63.3879,59727.0
2022-11-29 12:50:00,66.34,66.38,66.33,66.34,30541.0,63.3879,63.4261,63.3783,63.3879,30541.0
2022-11-29 12:55:00,66.35,66.37,66.31,66.31,27447.0,63.3975,63.4166,63.3592,63.3592,27447.0
2022-11-29 13:00:00,66.31,66.32,66.2,66.23,52862.0,63.3592,63.3688,63.2541,63.2828,52862.0
2022-11-29 13:05:00,66.23,66.28,66.21,66.22,20573.0,63.2828,63.3306,63.2637,63.2732,20573.0
2022-11-29 13:10:00,66.23,66.32,66.22,66.32,42704.0,63.2828,63.3688,63.2732,63.3688,42704.0
2022-11-29 13:15:00,66.31,66.32,66.16,66.22,47102.0,63.3592,63.3688,63.2159,63.2732,47102.0
2022-11-29 13:20:00,66.22,66.24,66.19,66.19,33119.0,63.2732,63.2924,63.2446,63.2446,33119.0
2022-11-29 13:25:00,66.19,66.19,66.07,66.11,49719.0,63.2446,63.2446,63.1299,63.1681,49719.0
2022-11-29 13:30:00,66.1,66.17,66.09,66.15,80109.0,63.1586,63.2255,63.149,63.2064,80109.0
2022-11-29 13:35:00,66.15,66.22,66.14,66.2,31538.0,63.2064,63.2732,63.1968,63.2541,31538.0
2022-11-29 13:40:00,66.2,66.2,66.13,66.14,28192.0,63.2541,63.2541,63.1872,63.1968,28192.0
2022-11-29 13:45:00,66.14,66.2,66.14,66.15,21079.0,63.1968,63.2541,63.1968,63.2064,21079.0
2022-11-29 13:50:00,66.14,66.15,66.05,66.14,21000.0,63.1968,63.2064,63.1108,63.1968,21000.0
2022-11-29 13:55:00,66.15,66.18,66.12,66.18,20291.0,63.2064,63.235,63.1777,63.235,20291.0
2022-11-29 14:00:00,66.18,66.31,66.18,66.28,47116.0,63.235,63.3592,63.235,63.3306,47116.0
2022-11-29 14:05:00,66.28,66.29,66.21,66.26,23408.0,63.3306,63.3401,63.2637,63.3115,23408.0
2022-11-29 14:10:00,66.26,66.28,66.2,66.23,19413.0,63.3115,63.3306,63.2541,63.2828,19413.0
2022-11-29 14:15:00,66.23,66.24,66.21,66.22,23687.0,63.2828,63.2924,63.2637,63.2732,23687.0
2022-11-29 14:20:00,66.22,66.25,66.17,66.17,16580.0,63.2732,63.3019,63.2255,63.2255,16580.0
2022-11-29 14:25:00,66.18,66.21,66.12,66.14,21202.0,63.235,63.2637,63.1777,63.1968,21202.0
2022-11-29 14:30:00,66.13,66.17,66.08,66.13,30231.0,63.1872,63.2255,63.1395,63.1872,30231.0
2022-11-29 14:35:00,66.12,66.15,66.06,66.09,22223.0,63.1777,63.2064,63.1204,63.149,22223.0
2022-11-29 14:40:00,66.09,66.1,66.02,66.05,19096.0,63.149,63.1586,63.0821,63.1108,19096.0
2022-11-29 14:45:00,66.05,66.07,66.02,66.06,22573.0,63.1108,63.1299,63.0821,63.1204,22573.0
2022-11-29 14:50:00,66.05,66.07,66.02,66.05,17769.0,63.1108,63.1299,63.0821,63.1108,17769.0
2022-11-29 14:55:00,66.06,66.14,66.06,66.14,18290.0,63.1204,63.1968,63.1204,63.1968,18290.0
2022-11-29 15:00:00,66.13,66.17,66.12,66.14,24040.0,63.1872,63.2255,63.1777,63.1968,24040.0
2022-11-29 15:05:00,66.14,66.22,66.14,66.2,29521.0,63.1968,63.2732,63.1968,63.2541,29521.0
2022-11-29 15:10:00,66.2,66.2,66.08,66.12,23437.0,63.2541,63.2541,63.1395,63.1777,23437.0
2022-11-29 15:15:00,66.12,66.15,66.09,66.09,25896.0,63.1777,63.2064,63.149,63.149,25896.0
2022-11-29 15:20:00,66.09,66.17,66.05,66.06,34148.0,63.149,63.2255,63.1108,63.1204,34148.0
2022-11-29 15:25:00,66.07,66.13,66.04,66.07,28104.0,63.1299,63.1872,63.1013,63.1299,28104.0
2022-11-29 15:30:00,66.08,66.17,66.04,66.16,42490.0,63.1395,63.2255,63.1013,63.2159,42490.0
2022-11-29 15:35:00,66.16,66.18,66.1,66.13,31042.0,63.2159,63.235,63.1586,63.1872,31042.0
2022-11-29 15:40:00,66.13,66.19,66.08,66.08,96093.0,63.1872,63.2446,63.1395,63.1395,96093.0
2022-11-29 15:45:00,66.09,66.09,65.98,66.03,81517.0,63.149,63.149,63.0439,63.0917,81517.0
2022-11-29 15:50:00,66.04,66.05,65.94,65.97,111542.0,63.1013,63.1108,63.0057,63.0344,111542.0
2022-11-29 15:55:00,65.97,66.03,65.96,66.0,197835.0,63.0344,63.0917,63.0248,63.063,197835.0
2022-11-30 09:30:00,66.29,66.29,65.89,66.11,66634.0,63.3401,63.3401,62.9579,63.1681,66634.0
2022-11-30 09:35:00,66.12,66.12,65.73,65.74,64453.0,63.1777,63.1777,62.805,62.8146,64453.0
2022-11-30 09:40:00,65.75,65.92,65.66,65.85,54357.0,62.8242,62.9866,62.7382,62.9197,54357.0
2022-11-30 09:45:00,65.84,65.88,65.65,65.73,37008.0,62.9102,62.9484,62.7286,62.805,37008.0
2022-11-30 09:50:00,65.7,65.78,65.6,65.7,20322.0,62.7764,62.8528,62.6808,62.7764,20322.0
2022-11-30 09:55:00,65.67,65.81,65.67,65.75,18166.0,62.7477,62.8815,62.7477,62.8242,18166.0
2022-11-30 10:00:00,65.76,65.83,65.59,65.82,49985.0,62.8337,62.9006,62.6713,62.891,49985.0
2022-11-30 10:05:00,65.83,65.92,65.81,65.9,14971.0,62.9006,62.9866,62.8815,62.9675,14971.0
2022-11-30 10:10:00,65.88,65.9,65.76,65.8,10978.0,62.9484,62.9675,62.8337,62.8719,10978.0
2022-11-30 10:15:00,65.83,65.9,65.76,65.89,34574.0,62.9006,62.9675,62.8337,62.9579,34574.0
2022-11-30 10:20:00,65.88,65.99,65.86,65.95,27950.0,62.9484,63.0535,62.9293,63.0153,27950.0
2022-11-30 10:25:00,65.95,65.97,65.85,65.87,16158.0,63.0153,63.0344,62.9197,62.9388,16158.0
2022-11-30 10:30:00,65.88,65.9,65.73,65.78,17900.0,62.9484,62.9675,62.805,62.8528,17900.0
2022-11-30 10:35:00,65.78,65.8,65.69,65.73,11656.0,62.8528,62.8719,62.7668,62.805,11656.0
2022-11-30 10:40:00,65.75,65.84,65.73,65.73,29104.0,62.8242,62.9102,62.805,62.805,29104.0
2022-11-30 10:45:00,65.72,65.72,65.6,65.64,13479.0,62.7955,62.7955,62.6808,62.7191,13479.0
2022-11-30 10:50:00,65.64,65.64,65.58,65.6,12550.0,62.7191,62.7191,62.6617,62.6808,12550.0
2022-11-30 10:55:00,65.61,65.72,65.6,65.67,12954.0,62.6904,62.7955,62.6808,62.7477,12954.0
2022-11-30 11:00:00,65.68,65.75,65.65,65.66,14495.0,62.7573,62.8242,62.7286,62.7382,14495.0
2022-11-30 11:05:00,65.65,65.86,65.65,65.85,11789.0,62.7286,62.9293,62.7286,62.9197,11789.0
2022-11-30 11:10:00,65.85,65.93,65.82,65.92,17803.0,62.9197,62.9961,62.891,62.9866,17803.0
2022-11-30 11:15:00,65.92,66.0,65.89,65.96,24918.0,62.9866,63.063,62.9579,63.0248,24918.0
2022-11-30 11:20:00,65.96,65.99,65.87,65.88,19773.0,63.0248,63.0535,62.9388,62.9484,19773.0
2022-11-30 11:25:00,65.89,65.95,65.88,65.91,22687.0,62.9579,63.0153,62.9484,62.977,22687.0
2022-11-30 11:30:00,65.91,65.95,65.84,65.91,114489.0,62.977,63.0153,62.9102,62.977,114489.0
2022-11-30 11:35:00,65.91,65.96,65.9,65.95,23354.0,62.977,63.0248,62.9675,63.0153,23354.0
2022-11-30 11:40:00,65.95,65.98,65.9,65.9,19939.0,63.0153,63.0439,62.9675,62.9675,19939.0
2022-11-30 11:45:00,65.89,65.92,65.88,65.9,19072.0,62.9579,62.9866,62.9484,62.9675,19072.0
2022-11-30 11:50:00,65.91,65.92,65.82,65.82,16666.0,62.977,62.9866,62.891,62.891,16666.0
2022-11-30 11:55:00,65.83,65.85,65.8,65.84,19294.0,62.9006,62.9197,62.8719,62.9102,19294.0
2022-11-30 12:00:00,65.84,65.85,65.79,65.81,14983.0,62.9102,62.9197,62.8624,62.8815,14983.0
2022-11-30 12:05:00,65.8,65.8,65.64,65.67,13610.0,62.8719,62.8719,62.7191,62.7477,13610.0
2022-11-30 12:10:00,65.67,65.67,65.59,65.6,17210.0,62.7477,62.7477,62.6713,62.6808,17210.0
2022-11-30 12:15:00,65.59,65.62,65.45,65.46,12897.0,62.6713,62.6999,62.5375,62.5471,12897.0
2022-11-30 12:20:00,65.45,65.46,65.37,65.44,18393.0,62.5375,62.5471,62.4611,62.528,18393.0
2022-11-30 12:25:00,65.45,65.53,65.44,65.51,17002.0,62.5375,62.6139,62.528,62.5948,17002.0
2022-11-30 12:30:00,65.52,65.58,65.49,65.58,17997.0,62.6044,62.6617,62.5757,62.6617,17997.0
2022-11-30 12:35:00,65.57,65.58,65.45,65.49,13779.0,62.6522,62.6617,62.5375,62.5757,13779.0
2022-11-30 12:40:00,65.5,65.56,65.49,65.51,14260.0,62.5853,62.6426,62.5757,62.5948,14260.0
2022-11-30 12:45:00,65.5,65.54,65.5,65.53,9710.0,62.5853,62.6235,62.5853,62.6139,9710.0
2022-11-30 12:50:00,65.53,65.6,65.53,65.58,20567.0,62.6139,62.6808,62.6139,62.6617,20567.0
2022-11-30 12:55:00,65.58,65.6,65.52,65.56,18016.0,62.6617,62.6808,62.6044,62.6426,18016.0
2022-11-30 13:00:00,65.56,65.61,65.54,65.61,23386.0,62.6426,62.6904,62.6235,62.6904,23386.0
2022-11-30 13:05:00,65.61,65.71,65.6,65.68,25154.0,62.6904,62.7859,62.6808,62.7573,25154.0
2022-11-30 13:10:00,65.68,65.72,65.66,65.67,21354.0,62.7573,62.7955,62.7382,62.7477,21354.0
2022-11-30 13:15:00,65.67,65.68,65.55,65.56,13311.0,62.7477,62.7573,62.6331,62.6426,13311.0
2022-11-30 13:20:00,65.56,65.58,65.52,65.56,42982.0,62.6426,62.6617,62.6044,62.6426,42982.0
2022-11-30 13:25:00,65.56,65.61,65.56,65.57,21235.0,62.6426,62.6904,62.6426,62.6522,21235.0
2022-11-30 13:30:00,65.57,66.12,65.5,65.96,123198.0,62.6522,63.1777,62.5853,63.0248,123198.0
2022-11-30 13:35:00,65.96,66.44,65.95,66.34,116110.0,63.0248,63.4835,63.0153,63.3879,116110.0
2022-11-30 13:40:00,66.35,66.4,66.13,66.23,88028.0,63.3975,63.4452,63.1872,63.2828,88028.0
2022-11-30 13:45:00,66.23,66.24,65.96,66.18,97897.0,63.2828,63.2924,63.0248,63.235,97897.0
2022-11-30 13:50:00,66.19,66.22,66.13,66.21,49176.0,63.2446,63.2732,63.1872,63.2637,49176.0
2022-11-30 13:55:00,66.22,66.61,66.22,66.57,176620.0,63.2732,63.6459,63.2732,63.6077,176620.0
2022-11-30 14:00:00,66.58,66.79,66.58,66.75,112956.0,63.6172,63.8179,63.6172,63.7797,112956.0
2022-11-30 14:05:00,66.77,66.92,66.73,66.78,158506.0,63.7988,63.9421,63.7605,63.8083,158506.0
2022-11-30 14:10:00,66.78,66.99,66.77,66.93,287930.0,63.8083,64.009,63.7988,63.9516,287930.0
2022-11-30 14:15:00,66.94,67.28,66.94,67.25,323409.0,63.9612,64.2861,63.9612,64.2574,323409.0
2022-11-30 14:20:00,67.26,67.28,67.04,67.1,106797.0,64.267,64.2861,64.0568,64.1141,106797.0
2022-11-30 14:25:00,67.11,67.18,67.02,67.09,78387.0,64.1236,64.1905,64.0376,64.1045,78387.0
2022-11-30 14:30:00,67.09,67.1,66.92,67.01,37971.0,64.1045,64.1141,63.9421,64.0281,37971.0
2022-11-30 14:35:00,67.01,67.01,66.82,66.84,35791.0,64.0281,64.0281,63.8465,63.8657,35791.0
2022-11-30 14:40:00,66.87,66.87,66.69,66.71,97459.0,63.8943,63.8943,63.7223,63.7414,97459.0
2022-11-30 14:45:00,66.72,66.8,66.68,66.75,131165.0,63.751,63.8274,63.7128,63.7797,131165.0
2022-11-30 14:50:00,66.76,66.81,66.66,66.68,51546.0,63.7892,63.837,63.6937,63.7128,51546.0
2022-11-30 14:55:00,66.68,66.7,66.56,66.67,35214.0,63.7128,63.7319,63.5981,63.7032,35214.0
2022-11-30 15:00:00,66.67,66.82,66.65,66.78,47485.0,63.7032,63.8465,63.6841,63.8083,47485.0
2022-11-30 15:05:00,66.78,66.86,66.75,66.81,45834.0,63.8083,63.8848,63.7797,63.837,45834.0
2022-11-30 15:10:00,66.81,66.84,66.73,66.78,56695.0,63.837,63.8657,63.7605,63.8083,56695.0
2022-11-30 15:15:00,66.78,66.94,66.76,66.88,53563.0,63.8083,63.9612,63.7892,63.9039,53563.0
2022-11-30 15:20:00,66.87,66.93,66.85,66.9,25803.0,63.8943,63.9516,63.8752,63.923,25803.0
2022-11-30 15:25:00,66.9,66.97,66.89,66.96,38611.0,63.923,63.9899,63.9134,63.9803,38611.0
2022-11-30 15:30:00,66.97,67.12,66.95,67.11,50363.0,63.9899,64.1332,63.9708,64.1236,50363.0
2022-11-30 15:35:00,67.11,67.13,66.97,66.99,98003.0,64.1236,64.1427,63.9899,64.009,98003.0
2022-11-30 15:40:00,66.98,67.02,66.93,66.94,56811.0,63.9994,64.0376,63.9516,63.9612,56811.0
2022-11-30 15:45:00,66.95,67.07,66.95,67.04,75159.0,63.9708,64.0854,63.9708,64.0568,75159.0
2022-11-30 15:50:00,67.05,67.2,67.04,67.15,160639.0,64.0663,64.2096,64.0568,64.1619,160639.0
2022-11-30 15:55:00,67.15,67.32,67.14,67.3,328516.0,64.1619,64.3243,64.1523,64.3052,328516.0
2022-12-01 09:30:00,67.23,67.55,67.07,67.23,196834.0,64.2383,64.5441,64.0854,64.2383,196834.0
2022-12-01 09:35:00,67.23,67.37,66.9,67.0,180225.0,64.2383,64.3721,63.923,64.0185,180225.0
2022-12-01 09:40:00,67.02,67.15,66.93,67.08,100994.0,64.0376,64.1619,63.9516,64.095,100994.0
2022-12-01 09:45:00,67.08,67.16,67.01,67.08,152339.0,64.095,64.1714,64.0281,64.095,152339.0
2022-12-01 09:50:00,67.08,67.19,67.0,67.0,105968.0,64.095,64.2001,64.0185,64.0185,105968.0
2022-12-01 09:55:00,67.01,67.14,66.93,66.94,73131.0,64.0281,64.1523,63.9516,63.9612,73131.0
2022-12-01 10:00:00,66.92,67.15,66.81,66.82,75509.0,63.9421,64.1619,63.837,63.8465,75509.0
2022-12-01 10:05:00,66.81,66.86,66.7,66.83,89311.0,63.837,63.8848,63.7319,63.8561,89311.0
2022-12-01 10:10:00,66.83,66.84,66.39,66.49,33006.0,63.8561,63.8657,63.4357,63.5312,33006.0
2022-12-01 10:15:00,66.51,66.61,66.19,66.19,207400.0,63.5503,63.6459,63.2446,63.2446,207400.0
2022-12-01 10:20:00,66.22,66.27,66.13,66.2,47123.0,63.2732,63.321,63.1872,63.2541,47123.0
2022-12-01 10:25:00,66.16,66.27,66.15,66.2,16776.0,63.2159,63.321,63.2064,63.2541,16776.0
2022-12-01 10:30:00,66.17,66.29,66.02,66.24,119757.0,63.2255,63.3401,63.0821,63.2924,119757.0
2022-12-01 10:35:00,66.26,66.34,66.15,66.21,120959.0,63.3115,63.3879,63.2064,63.2637,120959.0
2022-12-01 10:40:00,66.21,66.31,66.18,66.3,41601.0,63.2637,63.3592,63.235,63.3497,41601.0
2022-12-01 10:45:00,66.29,66.55,66.29,66.54,44223.0,63.3401,63.5886,63.3401,63.579,44223.0
2022-12-01 10:50:00,66.52,66.61,66.49,66.51,108289.0,63.5599,63.6459,63.5312,63.5503,108289.0
2022-12-01 10:55:00,66.5,66.74,66.47,66.73,37898.0,63.5408,63.7701,63.5121,63.7605,37898.0
2022-12-01 11:00:00,66.73,66.74,66.59,66.65,37941.0,63.7605,63.7701,63.6268,63.6841,37941.0
2022-12-01 11:05:00,66.64,66.66,66.47,66.62,48150.0,63.6746,63.6937,63.5121,63.6554,48150.0
2022-12-01 11:10:00,66.61,66.62,66.46,66.51,28795.0,63.6459,63.6554,63.5026,63.5503,28795.0
2022-12-01 11:15:00,66.5,66.52,66.29,66.39,36188.0,63.5408,63.5599,63.3401,63.4357,36188.0
2022-12-01 11:20:00,66.4,66.55,66.37,66.41,40229.0,63.4452,63.5886,63.4166,63.4548,40229.0
2022-12-01 11:25:00,66.4,66.48,66.37,66.46,42170.0,63.4452,63.5217,63.4166,63.5026,42170.0
2022-12-01 11:30:00,66.45,66.67,66.45,66.66,43849.0,63.493,63.7032,63.493,63.6937,43849.0
2022-12-01 11:35:00,66.67,66.73,66.58,66.62,29463.0,63.7032,63.7605,63.6172,63.6554,29463.0
2022-12-01 11:40:00,66.62,66.73,66.6,66.68,19749.0,63.6554,63.7605,63.6363,63.7128,19749.0
2022-12-01 11:45:00,66.69,66.7,66.48,66.48,20222.0,63.7223,63.7319,63.5217,63.5217,20222.0
2022-12-01 11:50:00,66.48,66.66,66.45,66.62,42228.0,63.5217,63.6937,63.493,63.6554,42228.0
2022-12-01 11:55:00,66.62,66.66,66.55,66.58,87873.0,63.6554,63.6937,63.5886,63.6172,87873.0
2022-12-01 12:00:00,66.57,66.58,66.29,66.3,61781.0,63.6077,63.6172,63.3401,63.3497,61781.0
2022-12-01 12:05:00,66.3,66.38,66.24,66.32,51444.0,63.3497,63.4261,63.2924,63.3688,51444.0
2022-12-01 12:10:00,66.31,66.45,66.28,66.44,47690.0,63.3592,63.493,63.3306,63.4835,47690.0
2022-12-01 12:15:00,66.44,66.48,66.41,66.41,19295.0,63.4835,63.5217,63.4548,63.4548,19295.0
2022-12-01 12:20:00,66.41,66.56,66.41,66.55,26765.0,63.4548,63.5981,63.4548,63.5886,26765.0
2022-12-01 12:25:00,66.55,66.63,66.55,66.58,19868.0,63.5886,63.665,63.5886,63.6172,19868.0
2022-12-01 12:30:00,66.58,66.7,66.56,66.66,29356.0,63.6172,63.7319,63.5981,63.6937,29356.0
2022-12-01 12:35:00,66.65,66.65,66.57,66.58,40902.0,63.6841,63.6841,63.6077,63.6172,40902.0
2022-12-01 12:40:00,66.57,66.64,66.5,66.55,68066.0,63.6077,63.6746,63.5408,63.5886,68066.0
2022-12-01 12:45:00,66.55,66.66,66.49,66.57,27751.0,63.5886,63.6937,63.5312,63.6077,27751.0
2022-12-01 12:50:00,66.57,66.66,66.56,66.62,32709.0,63.6077,63.6937,63.5981,63.6554,32709.0
2022-12-01 12:55:00,66.64,66.67,66.54,66.61,28788.0,63.6746,63.7032,63.579,63.6459,28788.0
2022-12-01 13:00:00,66.6,66.64,66.57,66.62,19587.0,63.6363,63.6746,63.6077,63.6554,19587.0
2022-12-01 13:05:00,66.63,66.72,66.61,66.65,25803.0,63.665,63.751,63.6459,63.6841,25803.0
2022-12-01 13:10:00,66.65,66.69,66.64,66.64,15264.0,63.6841,63.7223,63.6746,63.6746,15264.0
2022-12-01 13:15:00,66.65,66.66,66.41,66.41,44682.0,63.6841,63.6937,63.4548,63.4548,44682.0
2022-12-01 13:20:00,66.4,66.48,66.4,66.48,32064.0,63.4452,63.5217,63.4452,63.5217,32064.0
2022-12-01 13:25:00,66.49,66.55,66.48,66.52,18776.0,63.5312,63.5886,63.5217,63.5599,18776.0
2022-12-01 13:30:00,66.52,66.52,66.38,66.43,17939.0,63.5599,63.5599,63.4261,63.4739,17939.0
2022-12-01 13:35:00,66.44,66.49,66.42,66.43,19777.0,63.4835,63.5312,63.4643,63.4739,19777.0
2022-12-01 13:40:00,66.43,66.51,66.42,66.48,14793.0,63.4739,63.5503,63.4643,63.5217,14793.0
2022-12-01 13:45:00,66.48,66.5,66.41,66.41,11364.0,63.5217,63.5408,63.4548,63.4548,11364.0
2022-12-01 13:50:00,66.41,66.41,66.36,66.4,11220.0,63.4548,63.4548,63.407,63.4452,11220.0
2022-12-01 13:55:00,66.4,66.44,66.36,66.41,20508.0,63.4452,63.4835,63.407,63.4548,20508.0
2022-12-01 14:00:00,66.4,66.42,66.29,66.3,23690.0,63.4452,63.4643,63.3401,63.3497,23690.0
2022-12-01 14:05:00,66.3,66.37,66.3,66.37,28183.0,63.3497,63.4166,63.3497,63.4166,28183.0
2022-12-01 14:10:00,66.36,66.48,66.32,66.48,25960.0,63.407,63.5217,63.3688,63.5217,25960.0
2022-12-01 14:15:00,66.48,66.55,66.45,66.53,17078.0,63.5217,63.5886,63.493,63.5694,17078.0
2022-12-01 14:20:00,66.53,66.56,66.45,66.5,21154.0,63.5694,63.5981,63.493,63.5408,21154.0
2022-12-01 14:25:00,66.5,66.55,66.44,66.5,25981.0,63.5408,63.5886,63.4835,63.5408,25981.0
2022-12-01 14:30:00,66.49,66.57,66.47,66.56,22850.0,63.5312,63.6077,63.5121,63.5981,22850.0
2022-12-01 14:35:00,66.56,66.6,66.52,66.58,22090.0,63.5981,63.6363,63.5599,63.6172,22090.0
2022-12-01 14:40:00,66.58,66.61,66.54,66.55,21470.0,63.6172,63.6459,63.579,63.5886,21470.0
2022-12-01 14:45:00,66.54,66.67,66.53,66.66,27134.0,63.579,63.7032,63.5694,63.6937,27134.0
2022-12-01 14:50:00,66.66,66.76,66.65,66.7,29575.0,63.6937,63.7892,63.6841,63.7319,29575.0
2022-12-01 14:55:00,66.7,66.72,66.66,66.7,28433.0,63.7319,63.751,63.6937,63.7319,28433.0
2022-12-01 15:00:00,66.7,66.78,66.69,66.74,35124.0,63.7319,63.8083,63.7223,63.7701,35124.0
2022-12-01 15:05:00,66.74,66.78,66.7,66.7,22151.0,63.7701,63.8083,63.7319,63.7319,22151.0
2022-12-01 15:10:00,66.7,66.71,66.61,66.62,69059.0,63.7319,63.7414,63.6459,63.6554,69059.0
2022-12-01 15:15:00,66.62,66.65,66.54,66.6,45108.0,63.6554,63.6841,63.579,63.6363,45108.0
2022-12-01 15:20:00,66.6,66.6,66.49,66.53,26053.0,63.6363,63.6363,63.5312,63.5694,26053.0
2022-12-01 15:25:00,66.52,66.6,66.47,66.57,27852.0,63.5599,63.6363,63.5121,63.6077,27852.0
2022-12-01 15:30:00,66.56,66.59,66.53,66.55,25323.0,63.5981,63.6268,63.5694,63.5886,25323.0
2022-12-01 15:35:00,66.55,66.61,66.52,66.59,45712.0,63.5886,63.6459,63.5599,63.6268,45712.0
2022-12-01 15:40:00,66.59,66.63,66.5,66.62,97293.0,63.6268,63.665,63.5408,63.6554,97293.0
2022-12-01 15:45:00,66.62,66.62,66.45,66.45,154567.0,63.6554,63.6554,63.493,63.493,154567.0
2022-12-01 15:50:00,66.45,66.53,66.39,66.39,168060.0,63.493,63.5694,63.4357,63.4357,168060.0
2022-12-01 15:55:00,66.39,66.39,66.32,66.37,356088.0,63.4357,63.4357,63.3688,63.4166,356088.0
2022-12-02 09:30:00,65.3,65.71,65.3,65.68,124968.0,62.3942,62.7859,62.3942,62.7573,124968.0
2022-12-02 09:35:00,65.66,65.87,65.6,65.81,110221.0,62.7382,62.9388,62.6808,62.8815,110221.0
2022-12-02 09:40:00,65.8,66.01,65.72,65.85,104108.0,62.8719,63.0726,62.7955,62.9197,104108.0
2022-12-02 09:45:00,65.83,65.99,65.75,65.89,81749.0,62.9006,63.0535,62.8242,62.9579,81749.0
2022-12-02 09:50:00,65.9,66.05,65.83,65.9,49957.0,62.9675,63.1108,62.9006,62.9675,49957.0
2022-12-02 09:55:00,65.9,66.12,65.9,66.08,50010.0,62.9675,63.1777,62.9675,63.1395,50010.0
2022-12-02 10:00:00,66.07,66.28,66.06,66.07,25590.0,63.1299,63.3306,63.1204,63.1299,25590.0
2022-12-02 10:05:00,66.09,66.36,66.08,66.34,28837.0,63.149,63.407,63.1395,63.3879,28837.0
2022-12-02 10:10:00,66.39,66.79,66.39,66.7,185703.0,63.4357,63.8179,63.4357,63.7319,185703.0
2022-12-02 10:15:00,66.69,66.72,66.4,66.43,54130.0,63.7223,63.751,63.4452,63.4739,54130.0
2022-12-02 10:20:00,66.41,66.46,66.32,66.34,36647.0,63.4548,63.5026,63.3688,63.3879,36647.0
2022-12-02 10:25:00,66.36,66.36,66.12,66.2,98763.0,63.407,63.407,63.1777,63.2541,98763.0
2022-12-02 10:30:00,66.21,66.3,66.02,66.3,46896.0,63.2637,63.3497,63.0821,63.3497,46896.0
2022-12-02 10:35:00,66.3,66.33,66.15,66.16,32827.0,63.3497,63.3783,63.2064,63.2159,32827.0
2022-12-02 10:40:00,66.17,66.23,66.1,66.21,17050.0,63.2255,63.2828,63.1586,63.2637,17050.0
2022-12-02 10:45:00,66.21,66.21,66.08,66.14,18612.0,63.2637,63.2637,63.1395,63.1968,18612.0
2022-12-02 10:50:00,66.15,66.29,66.07,66.26,29985.0,63.2064,63.3401,63.1299,63.3115,29985.0
2022-12-02 10:55:00,66.25,66.25,66.09,66.14,17732.0,63.3019,63.3019,63.149,63.1968,17732.0
2022-12-02 11:00:00,66.13,66.18,66.08,66.1,18505.0,63.1872,63.235,63.1395,63.1586,18505.0
2022-12-02 11:05:00,66.1,66.21,66.1,66.21,16841.0,63.1586,63.2637,63.1586,63.2637,16841.0
2022-12-02 11:10:00,66.23,66.33,66.21,66.29,13528.0,63.2828,63.3783,63.2637,63.3401,13528.0
2022-12-02 11:15:00,66.29,66.35,66.25,66.29,11763.0,63.3401,63.3975,63.3019,63.3401,11763.0
2022-12-02 11:20:00,66.29,66.41,66.27,66.37,22775.0,63.3401,63.4548,63.321,63.4166,22775.0
2022-12-02 11:25:00,66.38,66.5,66.36,66.5,15867.0,63.4261,63.5408,63.407,63.5408,15867.0
2022-12-02 11:30:00,66.51,66.61,66.48,66.61,17483.0,63.5503,63.6459,63.5217,63.6459,17483.0
2022-12-02 11:35:00,66.61,66.65,66.59,66.59,20722.0,63.6459,63.6841,63.6268,63.6268,20722.0
2022-12-02 11:40:00,66.59,66.7,66.59,66.69,33174.0,63.6268,63.7319,63.6268,63.7223,33174.0
2022-12-02 11:45:00,66.68,66.78,66.64,66.64,46173.0,63.7128,63.8083,63.6746,63.6746,46173.0
2022-12-02 11:50:00,66.66,66.67,66.56,66.66,7850.0,63.6937,63.7032,63.5981,63.6937,7850.0
2022-12-02 11:55:00,66.69,66.72,66.65,66.65,45357.0,63.7223,63.751,63.6841,63.6841,45357.0
2022-12-02 12:00:00,66.65,66.7,66.61,66.69,47175.0,63.6841,63.7319,63.6459,63.7223,47175.0
2022-12-02 12:05:00,66.68,66.7,66.63,66.63,18956.0,63.7128,63.7319,63.665,63.665,18956.0
2022-12-02 12:10:00,66.63,66.76,66.63,66.75,10109.0,63.665,63.7892,63.665,63.7797,10109.0
2022-12-02 12:15:00,66.74,66.81,66.69,66.71,18173.0,63.7701,63.837,63.7223,63.7414,18173.0
2022-12-02 12:20:00,66.72,66.73,66.62,66.65,12600.0,63.751,63.7605,63.6554,63.6841,12600.0
2022-12-02 12:25:00,66.66,66.69,66.61,66.62,9756.0,63.6937,63.7223,63.6459,63.6554,9756.0
2022-12-02 12:30:00,66.61,66.73,66.61,66.73,9422.0,63.6459,63.7605,63.6459,63.7605,9422.0
2022-12-02 12:35:00,66.72,66.72,66.57,66.59,6200.0,63.751,63.751,63.6077,63.6268,6200.0
2022-12-02 12:40:00,66.58,66.65,66.54,66.62,7135.0,63.6172,63.6841,63.579,63.6554,7135.0
2022-12-02 12:45:00,66.62,66.63,66.6,66.62,7236.0,63.6554,63.665,63.6363,63.6554,7236.0
2022-12-02 12:50:00,66.64,66.66,66.58,66.59,19487.0,63.6746,63.6937,63.6172,63.6268,19487.0
2022-12-02 12:55:00,66.6,66.6,66.5,66.5,7700.0,63.6363,63.6363,63.5408,63.5408,7700.0
2022-12-02 13:00:00,66.5,66.56,66.48,66.49,7299.0,63.5408,63.5981,63.5217,63.5312,7299.0
2022-12-02 13:05:00,66.48,66.48,66.43,66.43,9407.0,63.5217,63.5217,63.4739,63.4739,9407.0
2022-12-02 13:10:00,66.42,66.51,66.38,66.49,14322.0,63.4643,63.5503,63.4261,63.5312,14322.0
2022-12-02 13:15:00,66.51,66.58,66.51,66.53,7200.0,63.5503,63.6172,63.5503,63.5694,7200.0
2022-12-02 13:20:00,66.52,66.57,66.5,66.51,7600.0,63.5599,63.6077,63.5408,63.5503,7600.0
2022-12-02 13:25:00,66.51,66.54,66.45,66.53,9625.0,63.5503,63.579,63.493,63.5694,9625.0
2022-12-02 13:30:00,66.52,66.58,66.51,66.57,19622.0,63.5599,63.6172,63.5503,63.6077,19622.0
2022-12-02 13:35:00,66.57,66.6,66.47,66.52,52615.0,63.6077,63.6363,63.5121,63.5599,52615.0
2022-12-02 13:40:00,66.52,66.57,66.52,66.56,11128.0,63.5599,63.6077,63.5599,63.5981,11128.0
2022-12-02 13:45:00,66.56,66.6,66.54,66.59,6653.0,63.5981,63.6363,63.579,63.6268,6653.0
2022-12-02 13:50:00,66.6,66.64,66.59,66.63,10546.0,63.6363,63.6746,63.6268,63.665,10546.0
2022-12-02 13:55:00,66.63,66.63,66.56,66.56,8602.0,63.665,63.665,63.5981,63.5981,8602.0
2022-12-02 14:00:00,66.56,66.66,66.56,66.65,14264.0,63.5981,63.6937,63.5981,63.6841,14264.0
2022-12-02 14:05:00,66.64,66.66,66.55,66.55,9620.0,63.6746,63.6937,63.5886,63.5886,9620.0
2022-12-02 14:10:00,66.54,66.57,66.5,66.57,16472.0,63.579,63.6077,63.5408,63.6077,16472.0
2022-12-02 14:15:00,66.56,66.63,66.55,66.61,9555.0,63.5981,63.665,63.5886,63.6459,9555.0
2022-12-02 14:20:00,66.61,66.63,66.56,66.58,13764.0,63.6459,63.665,63.5981,63.6172,13764.0
2022-12-02 14:25:00,66.59,66.63,66.56,66.6,9264.0,63.6268,63.665,63.5981,63.6363,9264.0
2022-12-02 14:30:00,66.59,66.64,66.55,66.64,12889.0,63.6268,63.6746,63.5886,63.6746,12889.0
2022-12-02 14:35:00,66.63,66.64,66.59,66.61,12827.0,63.665,63.6746,63.6268,63.6459,12827.0
2022-12-02 14:40:00,66.6,66.7,66.6,66.69,11784.0,63.6363,63.7319,63.6363,63.7223,11784.0
2022-12-02 14:45:00,66.69,66.81,66.67,66.79,9736.0,63.7223,63.837,63.7032,63.8179,9736.0
2022-12-02 14:50:00,66.78,66.86,66.78,66.86,36734.0,63.8083,63.8848,63.8083,63.8848,36734.0
2022-12-02 14:55:00,66.86,66.99,66.86,66.98,17451.0,63.8848,64.009,63.8848,63.9994,17451.0
2022-12-02 15:00:00,66.98,67.08,66.95,67.08,47178.0,63.9994,64.095,63.9708,64.095,47178.0
2022-12-02 15:05:00,67.07,67.15,67.01,67.15,108038.0,64.0854,64.1619,64.0281,64.1619,108038.0
2022-12-02 15:10:00,67.14,67.16,67.09,67.14,45320.0,64.1523,64.1714,64.1045,64.1523,45320.0
2022-12-02 15:15:00,67.14,67.22,67.08,67.17,98258.0,64.1523,64.2287,64.095,64.181,98258.0
2022-12-02 15:20:00,67.17,67.17,67.07,67.09,19608.0,64.181,64.181,64.0854,64.1045,19608.0
2022-12-02 15:25:00,67.09,67.12,67.02,67.06,64567.0,64.1045,64.1332,64.0376,64.0759,64567.0
2022-12-02 15:30:00,67.06,67.09,66.96,66.97,24413.0,64.0759,64.1045,63.9803,63.9899,24413.0
2022-12-02 15:35:00,66.97,66.98,66.92,66.98,20020.0,63.9899,63.9994,63.9421,63.9994,20020.0
2022-12-02 15:40:00,66.97,66.99,66.92,66.95,70112.0,63.9899,64.009,63.9421,63.9708,70112.0
2022-12-02 15:45:00,66.94,66.95,66.87,66.88,34454.0,63.9612,63.9708,63.8943,63.9039,34454.0
2022-12-02 15:50:00,66.88,66.96,66.85,66.92,125837.0,63.9039,63.9803,63.8752,63.9421,125837.0
2022-12-02 15:55:00,66.92,67.04,66.88,67.01,297404.0,63.9421,64.0568,63.9039,64.0281,297404.0
2022-12-05 09:30:00,66.46,66.54,66.14,66.49,118715.0,63.5026,63.579,63.1968,63.5312,118715.0
2022-12-05 09:35:00,66.47,66.56,66.16,66.17,96009.0,63.5121,63.5981,63.2159,63.2255,96009.0
2022-12-05 09:40:00,66.18,66.21,65.93,66.0,132250.0,63.235,63.2637,62.9961,63.063,132250.0
2022-12-05 09:45:00,65.99,66.06,65.9,66.0,63727.0,63.0535,63.1204,62.9675,63.063,63727.0
2022-12-05 09:50:00,66.01,66.13,65.95,66.09,27488.0,63.0726,63.1872,63.0153,63.149,27488.0
2022-12-05 09:55:00,66.08,66.09,65.89,65.92,104303.0,63.1395,63.149,62.9579,62.9866,104303.0
2022-12-05 10:00:00,65.92,65.96,65.66,65.94,94649.0,62.9866,63.0248,62.7382,63.0057,94649.0
2022-12-05 10:05:00,65.94,66.03,65.81,65.84,54419.0,63.0057,63.0917,62.8815,62.9102,54419.0
2022-12-05 10:10:00,65.84,66.1,65.83,66.06,57480.0,62.9102,63.1586,62.9006,63.1204,57480.0
2022-12-05 10:15:00,66.05,66.16,65.99,66.02,53073.0,63.1108,63.2159,63.0535,63.0821,53073.0
2022-12-05 10:20:00,66.02,66.09,65.97,66.02,24460.0,63.0821,63.149,63.0344,63.0821,24460.0
2022-12-05 10:25:00,66.01,66.06,65.86,65.89,21840.0,63.0726,63.1204,62.9293,62.9579,21840.0
2022-12-05 10:30:00,65.9,65.97,65.82,65.97,22670.0,62.9675,63.0344,62.891,63.0344,22670.0
2022-12-05 10:35:00,65.95,66.02,65.91,65.95,24451.0,63.0153,63.0821,62.977,63.0153,24451.0
2022-12-05 10:40:00,65.96,66.14,65.92,66.13,34494.0,63.0248,63.1968,62.9866,63.1872,34494.0
2022-12-05 10:45:00,66.13,66.16,66.08,66.1,13551.0,63.1872,63.2159,63.1395,63.1586,13551.0
2022-12-05 10:50:00,66.12,66.19,66.11,66.16,49458.0,63.1777,63.2446,63.1681,63.2159,49458.0
2022-12-05 10:55:00,66.16,66.25,66.15,66.25,30324.0,63.2159,63.3019,63.2064,63.3019,30324.0
2022-12-05 11:00:00,66.26,66.33,66.22,66.28,17298.0,63.3115,63.3783,63.2732,63.3306,17298.0
2022-12-05 11:05:00,66.28,66.3,66.21,66.25,13128.0,63.3306,63.3497,63.2637,63.3019,13128.0
2022-12-05 11:10:00,66.23,66.34,66.15,66.15,19086.0,63.2828,63.3879,63.2064,63.2064,19086.0
2022-12-05 11:15:00,66.15,66.16,65.98,65.98,14327.0,63.2064,63.2159,63.0439,63.0439,14327.0
2022-12-05 11:20:00,65.99,65.99,65.82,65.82,91889.0,63.0535,63.0535,62.891,62.891,91889.0
2022-12-05 11:25:00,65.82,65.83,65.77,65.81,111100.0,62.891,62.9006,62.8433,62.8815,111100.0
2022-12-05 11:30:00,65.81,65.84,65.74,65.77,56565.0,62.8815,62.9102,62.8146,62.8433,56565.0
2022-12-05 11:35:00,65.77,65.79,65.69,65.75,40475.0,62.8433,62.8624,62.7668,62.8242,40475.0
2022-12-05 11:40:00,65.75,65.89,65.75,65.76,39741.0,62.8242,62.9579,62.8242,62.8337,39741.0
2022-12-05 11:45:00,65.76,65.82,65.72,65.72,21875.0,62.8337,62.891,62.7955,62.7955,21875.0
2022-12-05 11:50:00,65.73,65.82,65.73,65.78,20877.0,62.805,62.891,62.805,62.8528,20877.0
2022-12-05 11:55:00,65.77,65.78,65.68,65.71,21824.0,62.8433,62.8528,62.7573,62.7859,21824.0
2022-12-05 12:00:00,65.71,65.76,65.69,65.73,14193.0,62.7859,62.8337,62.7668,62.805,14193.0
2022-12-05 12:05:00,65.72,65.78,65.71,65.77,22092.0,62.7955,62.8528,62.7859,62.8433,22092.0
2022-12-05 12:10:00,65.76,65.79,65.71,65.78,11432.0,62.8337,62.8624,62.7859,62.8528,11432.0
2022-12-05 12:15:00,65.78,65.93,65.78,65.88,11867.0,62.8528,62.9961,62.8528,62.9484,11867.0
2022-12-05 12:20:00,65.88,65.89,65.82,65.83,9549.0,62.9484,62.9579,62.891,62.9006,9549.0
2022-12-05 12:25:00,65.84,65.86,65.76,65.76,12592.0,62.9102,62.9293,62.8337,62.8337,12592.0
2022-12-05 12:30:00,65.76,65.78,65.68,65.69,82680.0,62.8337,62.8528,62.7573,62.7668,82680.0
2022-12-05 12:35:00,65.68,65.72,65.64,65.66,64914.0,62.7573,62.7955,62.7191,62.7382,64914.0
2022-12-05 12:40:00,65.66,65.66,65.6,65.62,21595.0,62.7382,62.7382,62.6808,62.6999,21595.0
2022-12-05 12:45:00,65.62,65.75,65.61,65.7,13622.0,62.6999,62.8242,62.6904,62.7764,13622.0
2022-12-05 12:50:00,65.69,65.69,65.59,65.6,23746.0,62.7668,62.7668,62.6713,62.6808,23746.0
2022-12-05 12:55:00,65.59,65.61,65.56,65.59,43467.0,62.6713,62.6904,62.6426,62.6713,43467.0
2022-12-05 13:00:00,65.58,65.64,65.57,65.59,14285.0,62.6617,62.7191,62.6522,62.6713,14285.0
2022-12-05 13:05:00,65.59,65.69,65.57,65.65,9630.0,62.6713,62.7668,62.6522,62.7286,9630.0
2022-12-05 13:10:00,65.64,65.72,65.59,65.72,12931.0,62.7191,62.7955,62.6713,62.7955,12931.0
2022-12-05 13:15:00,65.72,65.75,65.69,65.7,6084.0,62.7955,62.8242,62.7668,62.7764,6084.0
2022-12-05 13:20:00,65.68,65.68,65.51,65.52,13258.0,62.7573,62.7573,62.5948,62.6044,13258.0
2022-12-05 13:25:00,65.52,65.58,65.49,65.58,25303.0,62.6044,62.6617,62.5757,62.6617,25303.0
2022-12-05 13:30:00,65.57,65.62,65.55,65.62,19523.0,62.6522,62.6999,62.6331,62.6999,19523.0
2022-12-05 13:35:00,65.61,65.68,65.61,65.67,33162.0,62.6904,62.7573,62.6904,62.7477,33162.0
2022-12-05 13:40:00,65.68,65.7,65.6,65.63,16240.0,62.7573,62.7764,62.6808,62.7095,16240.0
2022-12-05 13:45:00,65.64,65.68,65.62,65.66,8334.0,62.7191,62.7573,62.6999,62.7382,8334.0
2022-12-05 13:50:00,65.65,65.65,65.59,65.6,12625.0,62.7286,62.7286,62.6713,62.6808,12625.0
2022-12-05 13:55:00,65.6,65.6,65.48,65.5,36229.0,62.6808,62.6808,62.5662,62.5853,36229.0
2022-12-05 14:00:00,65.51,65.55,65.44,65.46,57527.0,62.5948,62.6331,62.528,62.5471,57527.0
2022-12-05 14:05:00,65.46,65.55,65.46,65.54,16875.0,62.5471,62.6331,62.5471,62.6235,16875.0
2022-12-05 14:10:00,65.54,65.66,65.53,65.66,32811.0,62.6235,62.7382,62.6139,62.7382,32811.0
2022-12-05 14:15:00,65.64,65.66,65.59,65.59,63612.0,62.7191,62.7382,62.6713,62.6713,63612.0
2022-12-05 14:20:00,65.59,65.59,65.51,65.53,15458.0,62.6713,62.6713,62.5948,62.6139,15458.0
2022-12-05 14:25:00,65.53,65.57,65.47,65.53,14442.0,62.6139,62.6522,62.5566,62.6139,14442.0
2022-12-05 14:30:00,65.53,65.53,65.41,65.43,10353.0,62.6139,62.6139,62.4993,62.5184,10353.0
2022-12-05 14:35:00,65.42,65.44,65.37,65.37,10549.0,62.5088,62.528,62.4611,62.4611,10549.0
2022-12-05 14:40:00,65.36,65.36,65.25,65.34,30382.0,62.4515,62.4515,62.3464,62.4324,30382.0
2022-12-05 14:45:00,65.31,65.32,65.23,65.31,51148.0,62.4037,62.4133,62.3273,62.4037,51148.0
2022-12-05 14:50:00,65.33,65.39,65.32,65.37,14451.0,62.4228,62.4802,62.4133,62.4611,14451.0
2022-12-05 14:55:00,65.36,65.43,65.31,65.37,21847.0,62.4515,62.5184,62.4037,62.4611,21847.0
2022-12-05 15:00:00,65.37,65.41,65.3,65.35,23579.0,62.4611,62.4993,62.3942,62.442,23579.0
2022-12-05 15:05:00,65.34,65.42,65.27,65.38,33511.0,62.4324,62.5088,62.3655,62.4706,33511.0
2022-12-05 15:10:00,65.37,65.42,65.31,65.39,60724.0,62.4611,62.5088,62.4037,62.4802,60724.0
2022-12-05 15:15:00,65.4,65.41,65.31,65.34,53881.0,62.4897,62.4993,62.4037,62.4324,53881.0
2022-12-05 15:20:00,65.33,65.4,65.32,65.35,16186.0,62.4228,62.4897,62.4133,62.442,16186.0
2022-12-05 15:25:00,65.35,65.35,65.21,65.22,41223.0,62.442,62.442,62.3082,62.3177,41223.0
2022-12-05 15:30:00,65.21,65.34,65.21,65.3,61123.0,62.3082,62.4324,62.3082,62.3942,61123.0
2022-12-05 15:35:00,65.3,65.36,65.23,65.24,64544.0,62.3942,62.4515,62.3273,62.3369,64544.0
2022-12-05 15:40:00,65.24,65.24,65.16,65.18,108661.0,62.3369,62.3369,62.2604,62.2795,108661.0
2022-12-05 15:45:00,65.18,65.22,65.12,65.18,99925.0,62.2795,62.3177,62.2222,62.2795,99925.0
2022-12-05 15:50:00,65.18,65.3,65.14,65.28,64715.0,62.2795,62.3942,62.2413,62.3751,64715.0
2022-12-05 15:55:00,65.28,65.43,65.25,65.4,199264.0,62.3751,62.5184,62.3464,62.4897,199264.0
2022-12-06 09:30:00,65.57,65.76,65.3,65.43,98461.0,62.6522,62.8337,62.3942,62.5184,98461.0
2022-12-06 09:35:00,65.42,65.64,65.34,65.35,123113.0,62.5088,62.7191,62.4324,62.442,123113.0
2022-12-06 09:40:00,65.36,65.43,65.15,65.24,113643.0,62.4515,62.5184,62.2509,62.3369,113643.0
2022-12-06 09:45:00,65.22,65.44,65.07,65.42,125858.0,62.3177,62.528,62.1744,62.5088,125858.0
2022-12-06 09:50:00,65.41,65.46,65.26,65.26,107577.0,62.4993,62.5471,62.356,62.356,107577.0
2022-12-06 09:55:00,65.26,65.35,65.06,65.06,50099.0,62.356,62.442,62.1649,62.1649,50099.0
2022-12-06 10:00:00,65.08,65.12,64.87,64.88,36983.0,62.184,62.2222,61.9833,61.9929,36983.0
2022-12-06 10:05:00,64.88,64.96,64.81,64.96,108164.0,61.9929,62.0693,61.926,62.0693,108164.0
2022-12-06 10:10:00,64.95,65.04,64.91,64.98,40114.0,62.0598,62.1458,62.0215,62.0884,40114.0
2022-12-06 10:15:00,64.97,65.02,64.9,64.99,44029.0,62.0789,62.1266,62.012,62.098,44029.0
2022-12-06 10:20:00,65.0,65.17,64.94,65.16,131291.0,62.1075,62.27,62.0502,62.2604,131291.0
2022-12-06 10:25:00,65.15,65.17,64.83,64.83,34169.0,62.2509,62.27,61.9451,61.9451,34169.0
2022-12-06 10:30:00,64.88,65.02,64.82,64.88,55498.0,61.9929,62.1266,61.9355,61.9929,55498.0
2022-12-06 10:35:00,64.88,64.97,64.75,64.81,114273.0,61.9929,62.0789,61.8687,61.926,114273.0
2022-12-06 10:40:00,64.8,64.95,64.71,64.95,28366.0,61.9164,62.0598,61.8304,62.0598,28366.0
2022-12-06 10:45:00,64.96,65.16,64.89,65.11,93701.0,62.0693,62.2604,62.0024,62.2126,93701.0
2022-12-06 10:50:00,65.12,65.14,64.93,64.94,71655.0,62.2222,62.2413,62.0406,62.0502,71655.0
2022-12-06 10:55:00,64.93,64.99,64.87,64.87,29904.0,62.0406,62.098,61.9833,61.9833,29904.0
2022-12-06 11:00:00,64.88,64.91,64.76,64.78,67317.0,61.9929,62.0215,61.8782,61.8973,67317.0
2022-12-06 11:05:00,64.79,64.9,64.74,64.81,25154.0,61.9069,62.012,61.8591,61.926,25154.0
2022-12-06 11:10:00,64.86,64.96,64.8,64.83,32637.0,61.9738,62.0693,61.9164,61.9451,32637.0
2022-12-06 11:15:00,64.82,64.82,64.72,64.74,33025.0,61.9355,61.9355,61.84,61.8591,33025.0
2022-12-06 11:20:00,64.76,64.92,64.74,64.9,29276.0,61.8782,62.0311,61.8591,62.012,29276.0
2022-12-06 11:25:00,64.89,64.94,64.74,64.87,21989.0,62.0024,62.0502,61.8591,61.9833,21989.0
2022-12-06 11:30:00,64.87,65.01,64.87,65.0,41511.0,61.9833,62.1171,61.9833,62.1075,41511.0
2022-12-06 11:35:00,65.0,65.05,64.88,64.95,30480.0,62.1075,62.1553,61.9929,62.0598,30480.0
2022-12-06 11:40:00,64.94,65.01,64.88,64.99,15981.0,62.0502,62.1171,61.9929,62.098,15981.0
2022-12-06 11:45:00,65.0,65.03,64.94,64.95,14754.0,62.1075,62.1362,62.0502,62.0598,14754.0
2022-12-06 11:50:00,64.96,65.0,64.89,64.9,13700.0,62.0693,62.1075,62.0024,62.012,13700.0
2022-12-06 11:55:00,64.9,64.98,64.82,64.92,23048.0,62.012,62.0884,61.9355,62.0311,23048.0
2022-12-06 12:00:00,64.93,65.0,64.9,64.98,31839.0,62.0406,62.1075,62.012,62.0884,31839.0
2022-12-06 12:05:00,64.97,64.97,64.85,64.9,46843.0,62.0789,62.0789,61.9642,62.012,46843.0
2022-12-06 12:10:00,64.9,64.91,64.82,64.83,23387.0,62.012,62.0215,61.9355,61.9451,23387.0
2022-12-06 12:15:00,64.84,64.84,64.6,64.6,38517.0,61.9547,61.9547,61.7253,61.7253,38517.0
2022-12-06 12:20:00,64.59,64.87,64.59,64.84,132985.0,61.7158,61.9833,61.7158,61.9547,132985.0
2022-12-06 12:25:00,64.84,64.91,64.83,64.89,72545.0,61.9547,62.0215,61.9451,62.0024,72545.0
2022-12-06 12:30:00,64.89,64.98,64.86,64.98,51210.0,62.0024,62.0884,61.9738,62.0884,51210.0
2022-12-06 12:35:00,64.97,64.97,64.9,64.94,35181.0,62.0789,62.0789,62.012,62.0502,35181.0
2022-12-06 12:40:00,64.94,65.0,64.92,64.99,22809.0,62.0502,62.1075,62.0311,62.098,22809.0
2022-12-06 12:45:00,65.0,65.02,64.94,65.01,83769.0,62.1075,62.1266,62.0502,62.1171,83769.0
2022-12-06 12:50:00,65.01,65.06,64.95,65.0,48143.0,62.1171,62.1649,62.0598,62.1075,48143.0
2022-12-06 12:55:00,64.99,65.0,64.88,64.88,70519.0,62.098,62.1075,61.9929,61.9929,70519.0
2022-12-06 13:00:00,64.88,64.98,64.87,64.91,44836.0,61.9929,62.0884,61.9833,62.0215,44836.0
2022-12-06 13:05:00,64.91,64.96,64.83,64.83,22934.0,62.0215,62.0693,61.9451,61.9451,22934.0
2022-12-06 13:10:00,64.83,64.96,64.83,64.95,101471.0,61.9451,62.0693,61.9451,62.0598,101471.0
2022-12-06 13:15:00,64.95,65.03,64.93,64.94,39635.0,62.0598,62.1362,62.0406,62.0502,39635.0
2022-12-06 13:20:00,64.93,64.96,64.86,64.87,52568.0,62.0406,62.0693,61.9738,61.9833,52568.0
2022-12-06 13:25:00,64.87,64.87,64.77,64.78,57231.0,61.9833,61.9833,61.8878,61.8973,57231.0
2022-12-06 13:30:00,64.79,64.86,64.75,64.86,12757.0,61.9069,61.9738,61.8687,61.9738,12757.0
2022-12-06 13:35:00,64.85,64.89,64.82,64.82,11904.0,61.9642,62.0024,61.9355,61.9355,11904.0
2022-12-06 13:40:00,64.8,64.92,64.8,64.92,28010.0,61.9164,62.0311,61.9164,62.0311,28010.0
2022-12-06 13:45:00,64.94,64.94,64.87,64.87,8987.0,62.0502,62.0502,61.9833,61.9833,8987.0
2022-12-06 13:50:00,64.87,64.87,64.7,64.72,37718.0,61.9833,61.9833,61.8209,61.84,37718.0
2022-12-06 13:55:00,64.73,64.76,64.69,64.7,13738.0,61.8495,61.8782,61.8113,61.8209,13738.0
2022-12-06 14:00:00,64.71,64.72,64.61,64.67,29401.0,61.8304,61.84,61.7349,61.7922,29401.0
2022-12-06 14:05:00,64.66,64.68,64.56,64.59,28292.0,61.7827,61.8018,61.6871,61.7158,28292.0
2022-12-06 14:10:00,64.58,64.62,64.53,64.6,19207.0,61.7062,61.7444,61.6584,61.7253,19207.0
2022-12-06 14:15:00,64.59,64.7,64.55,64.61,19624.0,61.7158,61.8209,61.6776,61.7349,19624.0
2022-12-06 14:20:00,64.62,64.64,64.55,64.61,21613.0,61.7444,61.7636,61.6776,61.7349,21613.0
2022-12-06 14:25:00,64.61,64.61,64.52,64.53,14834.0,61.7349,61.7349,61.6489,61.6584,14834.0
2022-12-06 14:30:00,64.52,64.55,64.45,64.45,24806.0,61.6489,61.6776,61.582,61.582,24806.0
2022-12-06 14:35:00,64.44,64.47,64.37,64.45,19688.0,61.5725,61.6011,61.5056,61.582,19688.0
2022-12-06 14:40:00,64.47,64.63,64.46,64.62,25138.0,61.6011,61.754,61.5916,61.7444,25138.0
2022-12-06 14:45:00,64.61,64.63,64.58,64.6,14287.0,61.7349,61.754,61.7062,61.7253,14287.0
2022-12-06 14:50:00,64.59,64.69,64.56,64.68,29258.0,61.7158,61.8113,61.6871,61.8018,29258.0
2022-12-06 14:55:00,64.68,64.72,64.66,64.68,13381.0,61.8018,61.84,61.7827,61.8018,13381.0
2022-12-06 15:00:00,64.68,64.82,64.68,64.77,20160.0,61.8018,61.9355,61.8018,61.8878,20160.0
2022-12-06 15:05:00,64.78,64.81,64.75,64.75,15870.0,61.8973,61.926,61.8687,61.8687,15870.0
2022-12-06 15:10:00,64.77,64.79,64.73,64.78,24041.0,61.8878,61.9069,61.8495,61.8973,24041.0
2022-12-06 15:15:00,64.79,64.82,64.6,64.62,43161.0,61.9069,61.9355,61.7253,61.7444,43161.0
2022-12-06 15:20:00,64.64,64.72,64.61,64.69,35831.0,61.7636,61.84,61.7349,61.8113,35831.0
2022-12-06 15:25:00,64.68,64.74,64.64,64.69,32155.0,61.8018,61.8591,61.7636,61.8113,32155.0
2022-12-06 15:30:00,64.68,64.84,64.66,64.81,47857.0,61.8018,61.9547,61.7827,61.926,47857.0
2022-12-06 15:35:00,64.84,64.85,64.77,64.81,17827.0,61.9547,61.9642,61.8878,61.926,17827.0
2022-12-06 15:40:00,64.81,64.94,64.77,64.88,76805.0,61.926,62.0502,61.8878,61.9929,76805.0
2022-12-06 15:45:00,64.88,64.98,64.87,64.95,65414.0,61.9929,62.0884,61.9833,62.0598,65414.0
2022-12-06 15:50:00,64.95,65.04,64.91,64.94,199047.0,62.0598,62.1458,62.0215,62.0502,199047.0
2022-12-06 15:55:00,64.93,64.97,64.85,64.93,195674.0,62.0406,62.0789,61.9642,62.0406,195674.0
2022-12-07 09:30:00,64.84,65.1,64.24,65.1,141229.0,61.9547,62.2031,61.3814,62.2031,141229.0
2022-12-07 09:35:00,65.12,65.38,65.02,65.14,65874.0,62.2222,62.4706,62.1266,62.2413,65874.0
2022-12-07 09:40:00,65.13,65.29,65.09,65.2,109366.0,62.2317,62.3846,62.1935,62.2986,109366.0
2022-12-07 09:45:00,65.16,65.25,64.82,64.86,62125.0,62.2604,62.3464,61.9355,61.9738,62125.0
2022-12-07 09:50:00,64.86,64.95,64.76,64.81,49862.0,61.9738,62.0598,61.8782,61.926,49862.0
2022-12-07 09:55:00,64.8,64.84,64.68,64.72,58401.0,61.9164,61.9547,61.8018,61.84,58401.0
2022-12-07 10:00:00,64.72,64.74,64.48,64.72,134050.0,61.84,61.8591,61.6107,61.84,134050.0
2022-12-07 10:05:00,64.71,64.86,64.67,64.69,59913.0,61.8304,61.9738,61.7922,61.8113,59913.0
2022-12-07 10:10:00,64.7,64.81,64.47,64.7,169176.0,61.8209,61.926,61.6011,61.8209,169176.0
2022-12-07 10:15:00,64.71,64.78,64.62,64.62,30591.0,61.8304,61.8973,61.7444,61.7444,30591.0
2022-12-07 10:20:00,64.61,64.73,64.57,64.7,36737.0,61.7349,61.8495,61.6967,61.8209,36737.0
2022-12-07 10:25:00,64.74,64.86,64.59,64.85,44098.0,61.8591,61.9738,61.7158,61.9642,44098.0
2022-12-07 10:30:00,64.83,64.97,64.8,64.86,29895.0,61.9451,62.0789,61.9164,61.9738,29895.0
2022-12-07 10:35:00,64.88,64.97,64.86,64.88,25475.0,61.9929,62.0789,61.9738,61.9929,25475.0
2022-12-07 10:40:00,64.88,65.11,64.86,65.11,35475.0,61.9929,62.2126,61.9738,62.2126,35475.0
2022-12-07 10:45:00,65.12,65.47,65.12,65.45,121046.0,62.2222,62.5566,62.2222,62.5375,121046.0
2022-12-07 10:50:00,65.45,65.53,65.39,65.4,43778.0,62.5375,62.6139,62.4802,62.4897,43778.0
2022-12-07 10:55:00,65.39,65.46,65.35,65.42,27454.0,62.4802,62.5471,62.442,62.5088,27454.0
2022-12-07 11:00:00,65.42,65.54,65.42,65.54,29467.0,62.5088,62.6235,62.5088,62.6235,29467.0
2022-12-07 11:05:00,65.56,65.62,65.45,65.46,20623.0,62.6426,62.6999,62.5375,62.5471,20623.0
2022-12-07 11:10:00,65.49,65.5,65.29,65.34,61391.0,62.5757,62.5853,62.3846,62.4324,61391.0
2022-12-07 11:15:00,65.35,65.48,65.35,65.37,43553.0,62.442,62.5662,62.442,62.4611,43553.0
2022-12-07 11:20:00,65.38,65.38,65.18,65.18,26103.0,62.4706,62.4706,62.2795,62.2795,26103.0
2022-12-07 11:25:00,65.18,65.25,65.14,65.16,16694.0,62.2795,62.3464,62.2413,62.2604,16694.0
2022-12-07 11:30:00,65.13,65.26,65.12,65.21,29322.0,62.2317,62.356,62.2222,62.3082,29322.0
2022-12-07 11:35:00,65.22,65.35,65.22,65.25,18724.0,62.3177,62.442,62.3177,62.3464,18724.0
2022-12-07 11:40:00,65.26,65.32,65.24,65.29,11609.0,62.356,62.4133,62.3369,62.3846,11609.0
2022-12-07 11:45:00,65.28,65.29,65.21,65.22,15898.0,62.3751,62.3846,62.3082,62.3177,15898.0
2022-12-07 11:50:00,65.22,65.26,65.11,65.2,22791.0,62.3177,62.356,62.2126,62.2986,22791.0
2022-12-07 11:55:00,65.22,65.39,65.19,65.29,30230.0,62.3177,62.4802,62.2891,62.3846,30230.0
2022-12-07 12:00:00,65.32,65.36,65.22,65.24,34914.0,62.4133,62.4515,62.3177,62.3369,34914.0
2022-12-07 12:05:00,65.24,65.25,65.14,65.22,19544.0,62.3369,62.3464,62.2413,62.3177,19544.0
2022-12-07 12:10:00,65.21,65.28,65.14,65.26,28390.0,62.3082,62.3751,62.2413,62.356,28390.0
2022-12-07 12:15:00,65.27,65.34,65.22,65.22,7400.0,62.3655,62.4324,62.3177,62.3177,7400.0
2022-12-07 12:20:00,65.22,65.24,65.09,65.1,72614.0,62.3177,62.3369,62.1935,62.2031,72614.0
2022-12-07 12:25:00,65.1,65.12,65.03,65.05,12142.0,62.2031,62.2222,62.1362,62.1553,12142.0
2022-12-07 12:30:00,65.07,65.1,65.05,65.08,15442.0,62.1744,62.2031,62.1553,62.184,15442.0
2022-12-07 12:35:00,65.07,65.14,65.02,65.07,9451.0,62.1744,62.2413,62.1266,62.1744,9451.0
2022-12-07 12:40:00,65.08,65.22,65.06,65.17,9425.0,62.184,62.3177,62.1649,62.27,9425.0
2022-12-07 12:45:00,65.16,65.3,65.13,65.29,8622.0,62.2604,62.3942,62.2317,62.3846,8622.0
2022-12-07 12:50:00,65.3,65.33,65.26,65.28,47960.0,62.3942,62.4228,62.356,62.3751,47960.0
2022-12-07 12:55:00,65.28,65.3,65.23,65.26,22941.0,62.3751,62.3942,62.3273,62.356,22941.0
2022-12-07 13:00:00,65.27,65.34,65.17,65.17,11683.0,62.3655,62.4324,62.27,62.27,11683.0
2022-12-07 13:05:00,65.17,65.3,65.15,65.28,11649.0,62.27,62.3942,62.2509,62.3751,11649.0
2022-12-07 13:10:00,65.29,65.42,65.23,65.39,53893.0,62.3846,62.5088,62.3273,62.4802,53893.0
2022-12-07 13:15:00,65.39,65.39,65.29,65.29,16630.0,62.4802,62.4802,62.3846,62.3846,16630.0
2022-12-07 13:20:00,65.29,65.29,65.2,65.29,21023.0,62.3846,62.3846,62.2986,62.3846,21023.0
2022-12-07 13:25:00,65.29,65.32,65.23,65.29,7458.0,62.3846,62.4133,62.3273,62.3846,7458.0
2022-12-07 13:30:00,65.29,65.29,65.22,65.25,15338.0,62.3846,62.3846,62.3177,62.3464,15338.0
2022-12-07 13:35:00,65.23,65.28,65.17,65.17,16009.0,62.3273,62.3751,62.27,62.27,16009.0
2022-12-07 13:40:00,65.17,65.26,65.17,65.23,6654.0,62.27,62.356,62.27,62.3273,6654.0
2022-12-07 13:45:00,65.24,65.24,65.19,65.24,11548.0,62.3369,62.3369,62.2891,62.3369,11548.0
2022-12-07 13:50:00,65.22,65.23,65.11,65.14,10821.0,62.3177,62.3273,62.2126,62.2413,10821.0
2022-12-07 13:55:00,65.11,65.13,65.05,65.11,10533.0,62.2126,62.2317,62.1553,62.2126,10533.0
2022-12-07 14:00:00,65.11,65.16,65.0,65.02,40893.0,62.2126,62.2604,62.1075,62.1266,40893.0
2022-12-07 14:05:00,65.02,65.07,65.02,65.06,10862.0,62.1266,62.1744,62.1266,62.1649,10862.0
2022-12-07 14:10:00,65.05,65.19,65.04,65.18,16396.0,62.1553,62.2891,62.1458,62.2795,16396.0
2022-12-07 14:15:00,65.16,65.16,65.02,65.04,10982.0,62.2604,62.2604,62.1266,62.1458,10982.0
2022-12-07 14:20:00,65.03,65.03,64.95,65.0,8889.0,62.1362,62.1362,62.0598,62.1075,8889.0
2022-12-07 14:25:00,65.01,65.08,65.01,65.02,12497.0,62.1171,62.184,62.1171,62.1266,12497.0
2022-12-07 14:30:00,65.03,65.05,64.97,65.05,66236.0,62.1362,62.1553,62.0789,62.1553,66236.0
2022-12-07 14:35:00,65.05,65.13,65.02,65.13,13232.0,62.1553,62.2317,62.1266,62.2317,13232.0
2022-12-07 14:40:00,65.14,65.14,65.05,65.09,11711.0,62.2413,62.2413,62.1553,62.1935,11711.0
2022-12-07 14:45:00,65.11,65.12,65.06,65.07,9310.0,62.2126,62.2222,62.1649,62.1744,9310.0
2022-12-07 14:50:00,65.07,65.09,65.0,65.01,9193.0,62.1744,62.1935,62.1075,62.1171,9193.0
2022-12-07 14:55:00,65.01,65.02,64.95,65.02,21542.0,62.1171,62.1266,62.0598,62.1266,21542.0
2022-12-07 15:00:00,65.02,65.1,65.02,65.09,43537.0,62.1266,62.2031,62.1266,62.1935,43537.0
2022-12-07 15:05:00,65.08,65.08,64.97,65.0,27773.0,62.184,62.184,62.0789,62.1075,27773.0
2022-12-07 15:10:00,65.01,65.02,64.96,64.96,11416.0,62.1171,62.1266,62.0693,62.0693,11416.0
2022-12-07 15:15:00,64.95,65.0,64.86,64.88,26616.0,62.0598,62.1075,61.9738,61.9929,26616.0
2022-12-07 15:20:00,64.88,64.96,64.86,64.95,21469.0,61.9929,62.0693,61.9738,62.0598,21469.0
2022-12-07 15:25:00,64.96,65.0,64.95,64.99,12255.0,62.0693,62.1075,62.0598,62.098,12255.0
2022-12-07 15:30:00,65.0,65.0,64.92,64.92,25691.0,62.1075,62.1075,62.0311,62.0311,25691.0
2022-12-07 15:35:00,64.94,64.95,64.89,64.93,7074.0,62.0502,62.0598,62.0024,62.0406,7074.0
2022-12-07 15:40:00,64.93,64.95,64.86,64.88,50421.0,62.0406,62.0598,61.9738,61.9929,50421.0
2022-12-07 15:45:00,64.87,64.92,64.85,64.88,66253.0,61.9833,62.0311,61.9642,61.9929,66253.0
2022-12-07 15:50:00,64.88,64.91,64.84,64.84,92398.0,61.9929,62.0215,61.9547,61.9547,92398.0
2022-12-07 15:55:00,64.85,64.91,64.84,64.87,248389.0,61.9642,62.0215,61.9547,61.9833,248389.0
2022-12-08 09:30:00,65.16,65.23,64.7,64.78,104460.0,62.2604,62.3273,61.8209,61.8973,104460.0
2022-12-08 09:35:00,64.77,65.05,64.76,64.98,67832.0,61.8878,62.1553,61.8782,62.0884,67832.0
2022-12-08 09:40:00,65.01,65.14,64.97,64.97,107126.0,62.1171,62.2413,62.0789,62.0789,107126.0
2022-12-08 09:45:00,64.95,65.25,64.88,65.15,80876.0,62.0598,62.3464,61.9929,62.2509,80876.0
2022-12-08 09:50:00,65.16,65.5,65.16,65.4,104666.0,62.2604,62.5853,62.2604,62.4897,104666.0
2022-12-08 09:55:00,65.42,65.55,65.38,65.54,52367.0,62.5088,62.6331,62.4706,62.6235,52367.0
2022-12-08 10:00:00,65.54,65.6,65.49,65.53,58132.0,62.6235,62.6808,62.5757,62.6139,58132.0
2022-12-08 10:05:00,65.57,65.82,65.57,65.74,48198.0,62.6522,62.891,62.6522,62.8146,48198.0
2022-12-08 10:10:00,65.75,65.88,65.75,65.84,39411.0,62.8242,62.9484,62.8242,62.9102,39411.0
2022-12-08 10:15:00,65.86,65.9,65.68,65.69,78978.0,62.9293,62.9675,62.7573,62.7668,78978.0
2022-12-08 10:20:00,65.69,65.8,65.66,65.78,11848.0,62.7668,62.8719,62.7382,62.8528,11848.0
2022-12-08 10:25:00,65.76,65.93,65.76,65.81,41288.0,62.8337,62.9961,62.8337,62.8815,41288.0
2022-12-08 10:30:00,65.82,65.87,65.66,65.85,35354.0,62.891,62.9388,62.7382,62.9197,35354.0
2022-12-08 10:35:00,65.84,65.87,65.73,65.81,27773.0,62.9102,62.9388,62.805,62.8815,27773.0
2022-12-08 10:40:00,65.8,65.87,65.73,65.77,32464.0,62.8719,62.9388,62.805,62.8433,32464.0
2022-12-08 10:45:00,65.78,65.8,65.7,65.72,46810.0,62.8528,62.8719,62.7764,62.7955,46810.0
2022-12-08 10:50:00,65.72,65.75,65.64,65.66,46039.0,62.7955,62.8242,62.7191,62.7382,46039.0
2022-12-08 10:55:00,65.67,65.7,65.59,65.62,127811.0,62.7477,62.7764,62.6713,62.6999,127811.0
2022-12-08 11:00:00,65.62,65.7,65.53,65.54,20712.0,62.6999,62.7764,62.6139,62.6235,20712.0
2022-12-08 11:05:00,65.53,65.58,65.35,65.37,35718.0,62.6139,62.6617,62.442,62.4611,35718.0
2022-12-08 11:10:00,65.36,65.6,65.36,65.58,113618.0,62.4515,62.6808,62.4515,62.6617,113618.0
2022-12-08 11:15:00,65.58,65.59,65.37,65.41,36605.0,62.6617,62.6713,62.4611,62.4993,36605.0
2022-12-08 11:20:00,65.41,65.47,65.3,65.33,29761.0,62.4993,62.5566,62.3942,62.4228,29761.0
2022-12-08 11:25:00,65.31,65.42,65.27,65.41,12644.0,62.4037,62.5088,62.3655,62.4993,12644.0
2022-12-08 11:30:00,65.41,65.47,65.38,65.43,30423.0,62.4993,62.5566,62.4706,62.5184,30423.0
2022-12-08 11:35:00,65.43,65.49,65.35,65.41,38214.0,62.5184,62.5757,62.442,62.4993,38214.0
2022-12-08 11:40:00,65.4,65.41,65.3,65.34,18602.0,62.4897,62.4993,62.3942,62.4324,18602.0
2022-12-08 11:45:00,65.34,65.5,65.33,65.47,92913.0,62.4324,62.5853,62.4228,62.5566,92913.0
2022-12-08 11:50:00,65.47,65.5,65.44,65.44,26325.0,62.5566,62.5853,62.528,62.528,26325.0
2022-12-08 11:55:00,65.44,65.46,65.37,65.38,13225.0,62.528,62.5471,62.4611,62.4706,13225.0
2022-12-08 12:00:00,65.38,65.41,65.24,65.26,26857.0,62.4706,62.4993,62.3369,62.356,26857.0
2022-12-08 12:05:00,65.27,65.37,65.26,65.36,27504.0,62.3655,62.4611,62.356,62.4515,27504.0
2022-12-08 12:10:00,65.36,65.43,65.36,65.42,14229.0,62.4515,62.5184,62.4515,62.5088,14229.0
2022-12-08 12:15:00,65.41,65.43,65.36,65.43,10356.0,62.4993,62.5184,62.4515,62.5184,10356.0
2022-12-08 12:20:00,65.41,65.41,65.31,65.36,16144.0,62.4993,62.4993,62.4037,62.4515,16144.0
2022-12-08 12:25:00,65.35,65.36,65.24,65.31,58106.0,62.442,62.4515,62.3369,62.4037,58106.0
2022-12-08 12:30:00,65.3,65.34,65.25,65.3,19416.0,62.3942,62.4324,62.3464,62.3942,19416.0
2022-12-08 12:35:00,65.3,65.33,65.25,65.27,18653.0,62.3942,62.4228,62.3464,62.3655,18653.0
2022-12-08 12:40:00,65.26,65.3,65.25,65.26,20351.0,62.356,62.3942,62.3464,62.356,20351.0
2022-12-08 12:45:00,65.24,65.31,65.2,65.26,31798.0,62.3369,62.4037,62.2986,62.356,31798.0
2022-12-08 12:50:00,65.27,65.33,65.27,65.33,9040.0,62.3655,62.4228,62.3655,62.4228,9040.0
2022-12-08 12:55:00,65.33,65.35,65.3,65.33,13313.0,62.4228,62.442,62.3942,62.4228,13313.0
2022-12-08 13:00:00,65.33,65.36,65.3,65.31,12203.0,62.4228,62.4515,62.3942,62.4037,12203.0
2022-12-08 13:05:00,65.32,65.41,65.3,65.36,89044.0,62.4133,62.4993,62.3942,62.4515,89044.0
2022-12-08 13:10:00,65.37,65.37,65.31,65.37,16485.0,62.4611,62.4611,62.4037,62.4611,16485.0
2022-12-08 13:15:00,65.37,65.41,65.34,65.38,17016.0,62.4611,62.4993,62.4324,62.4706,17016.0
2022-12-08 13:20:00,65.38,65.38,65.27,65.35,16878.0,62.4706,62.4706,62.3655,62.442,16878.0
2022-12-08 13:25:00,65.35,65.41,65.31,65.41,11791.0,62.442,62.4993,62.4037,62.4993,11791.0
2022-12-08 13:30:00,65.42,65.48,65.42,65.45,29501.0,62.5088,62.5662,62.5088,62.5375,29501.0
2022-12-08 13:35:00,65.46,65.51,65.43,65.5,17698.0,62.5471,62.5948,62.5184,62.5853,17698.0
2022-12-08 13:40:00,65.52,65.57,65.48,65.51,15732.0,62.6044,62.6522,62.5662,62.5948,15732.0
2022-12-08 13:45:00,65.52,65.52,65.46,65.47,16373.0,62.6044,62.6044,62.5471,62.5566,16373.0
2022-12-08 13:50:00,65.47,65.49,65.38,65.38,22453.0,62.5566,62.5757,62.4706,62.4706,22453.0
2022-12-08 13:55:00,65.39,65.4,65.32,65.32,12014.0,62.4802,62.4897,62.4133,62.4133,12014.0
2022-12-08 14:00:00,65.29,65.3,65.14,65.14,40000.0,62.3846,62.3942,62.2413,62.2413,40000.0
2022-12-08 14:05:00,65.13,65.16,65.03,65.13,64412.0,62.2317,62.2604,62.1362,62.2317,64412.0
2022-12-08 14:10:00,65.12,65.17,65.05,65.16,30646.0,62.2222,62.27,62.1553,62.2604,30646.0
2022-12-08 14:15:00,65.14,65.27,65.13,65.22,21849.0,62.2413,62.3655,62.2317,62.3177,21849.0
2022-12-08 14:20:00,65.21,65.32,65.21,65.3,25545.0,62.3082,62.4133,62.3082,62.3942,25545.0
2022-12-08 14:25:00,65.3,65.33,65.25,65.27,28598.0,62.3942,62.4228,62.3464,62.3655,28598.0
2022-12-08 14:30:00,65.28,65.3,65.22,65.22,14635.0,62.3751,62.3942,62.3177,62.3177,14635.0
2022-12-08 14:35:00,65.22,65.31,65.19,65.29,11774.0,62.3177,62.4037,62.2891,62.3846,11774.0
2022-12-08 14:40:00,65.3,65.33,65.27,65.27,14876.0,62.3942,62.4228,62.3655,62.3655,14876.0
2022-12-08 14:45:00,65.28,65.33,65.27,65.27,14968.0,62.3751,62.4228,62.3655,62.3655,14968.0
2022-12-08 14:50:00,65.28,65.38,65.24,65.38,8917.0,62.3751,62.4706,62.3369,62.4706,8917.0
2022-12-08 14:55:00,65.39,65.4,65.32,65.33,13719.0,62.4802,62.4897,62.4133,62.4228,13719.0
2022-12-08 15:00:00,65.34,65.35,65.3,65.34,22027.0,62.4324,62.442,62.3942,62.4324,22027.0
2022-12-08 15:05:00,65.33,65.33,65.24,65.32,20392.0,62.4228,62.4228,62.3369,62.4133,20392.0
2022-12-08 15:10:00,65.33,65.35,65.28,65.31,17275.0,62.4228,62.442,62.3751,62.4037,17275.0
2022-12-08 15:15:00,65.3,65.4,65.23,65.4,19043.0,62.3942,62.4897,62.3273,62.4897,19043.0
2022-12-08 15:20:00,65.4,65.47,65.35,65.45,20780.0,62.4897,62.5566,62.442,62.5375,20780.0
2022-12-08 15:25:00,65.46,65.47,65.37,65.39,28517.0,62.5471,62.5566,62.4611,62.4802,28517.0
2022-12-08 15:30:00,65.4,65.45,65.34,65.36,25037.0,62.4897,62.5375,62.4324,62.4515,25037.0
2022-12-08 15:35:00,65.35,65.38,65.32,65.33,15553.0,62.442,62.4706,62.4133,62.4228,15553.0
2022-12-08 15:40:00,65.33,65.44,65.32,65.44,88668.0,62.4228,62.528,62.4133,62.528,88668.0
2022-12-08 15:45:00,65.43,65.44,65.28,65.29,62236.0,62.5184,62.528,62.3751,62.3846,62236.0
2022-12-08 15:50:00,65.29,65.32,65.24,65.3,68795.0,62.3846,62.4133,62.3369,62.3942,68795.0
2022-12-08 15:55:00,65.3,65.46,65.28,65.45,142648.0,62.3942,62.5471,62.3751,62.5375,142648.0
2022-12-09 09:30:00,64.74,64.82,64.11,64.46,224945.0,61.8591,61.9355,61.2571,61.5916,224945.0
2022-12-09 09:35:00,64.48,64.87,64.35,64.82,139045.0,61.6107,61.9833,61.4865,61.9355,139045.0
2022-12-09 09:40:00,64.84,64.99,64.8,64.93,69439.0,61.9547,62.098,61.9164,62.0406,69439.0
2022-12-09 09:45:00,64.92,65.03,64.76,64.83,59117.0,62.0311,62.1362,61.8782,61.9451,59117.0
2022-12-09 09:50:00,64.81,64.81,64.58,64.61,90322.0,61.926,61.926,61.7062,61.7349,90322.0
2022-12-09 09:55:00,64.61,64.71,64.51,64.66,43554.0,61.7349,61.8304,61.6393,61.7827,43554.0
2022-12-09 10:00:00,64.7,64.77,64.51,64.66,159353.0,61.8209,61.8878,61.6393,61.7827,159353.0
2022-12-09 10:05:00,64.66,64.86,64.63,64.73,158268.0,61.7827,61.9738,61.754,61.8495,158268.0
2022-12-09 10:10:00,64.74,64.81,64.55,64.64,37984.0,61.8591,61.926,61.6776,61.7636,37984.0
2022-12-09 10:15:00,64.66,64.69,64.48,64.53,93510.0,61.7827,61.8113,61.6107,61.6584,93510.0
2022-12-09 10:20:00,64.53,64.64,64.46,64.54,98266.0,61.6584,61.7636,61.5916,61.668,98266.0
2022-12-09 10:25:00,64.55,64.69,64.53,64.66,72391.0,61.6776,61.8113,61.6584,61.7827,72391.0
2022-12-09 10:30:00,64.65,64.84,64.65,64.68,29273.0,61.7731,61.9547,61.7731,61.8018,29273.0
2022-12-09 10:35:00,64.69,64.88,64.6,64.81,63598.0,61.8113,61.9929,61.7253,61.926,63598.0
2022-12-09 10:40:00,64.81,64.82,64.7,64.76,31919.0,61.926,61.9355,61.8209,61.8782,31919.0
2022-12-09 10:45:00,64.74,64.74,64.55,64.55,18957.0,61.8591,61.8591,61.6776,61.6776,18957.0
2022-12-09 10:50:00,64.54,64.76,64.53,64.71,38120.0,61.668,61.8782,61.6584,61.8304,38120.0
2022-12-09 10:55:00,64.67,64.89,64.67,64.89,20358.0,61.7922,62.0024,61.7922,62.0024,20358.0
2022-12-09 11:00:00,64.89,64.99,64.86,64.99,22725.0,62.0024,62.098,61.9738,62.098,22725.0
2022-12-09 11:05:00,64.98,64.99,64.8,64.8,25204.0,62.0884,62.098,61.9164,61.9164,25204.0
2022-12-09 11:10:00,64.81,64.81,64.69,64.7,15419.0,61.926,61.926,61.8113,61.8209,15419.0
2022-12-09 11:15:00,64.73,64.81,64.68,64.71,10027.0,61.8495,61.926,61.8018,61.8304,10027.0
2022-12-09 11:20:00,64.7,64.77,64.69,64.75,9644.0,61.8209,61.8878,61.8113,61.8687,9644.0
2022-12-09 11:25:00,64.74,64.79,64.69,64.75,14388.0,61.8591,61.9069,61.8113,61.8687,14388.0
2022-12-09 11:30:00,64.74,64.79,64.68,64.77,18057.0,61.8591,61.9069,61.8018,61.8878,18057.0
2022-12-09 11:35:00,64.77,64.84,64.65,64.67,19041.0,61.8878,61.9547,61.7731,61.7922,19041.0
2022-12-09 11:40:00,64.67,64.76,64.56,64.76,26162.0,61.7922,61.8782,61.6871,61.8782,26162.0
2022-12-09 11:45:00,64.78,64.83,64.67,64.73,29847.0,61.8973,61.9451,61.7922,61.8495,29847.0
2022-12-09 11:50:00,64.73,64.82,64.73,64.74,16508.0,61.8495,61.9355,61.8495,61.8591,16508.0
2022-12-09 11:55:00,64.72,64.81,64.71,64.79,23813.0,61.84,61.926,61.8304,61.9069,23813.0
2022-12-09 12:00:00,64.79,64.83,64.75,64.77,22483.0,61.9069,61.9451,61.8687,61.8878,22483.0
2022-12-09 12:05:00,64.77,64.83,64.75,64.81,14786.0,61.8878,61.9451,61.8687,61.926,14786.0
2022-12-09 12:10:00,64.82,64.92,64.81,64.86,13756.0,61.9355,62.0311,61.926,61.9738,13756.0
2022-12-09 12:15:00,64.85,64.88,64.79,64.84,17612.0,61.9642,61.9929,61.9069,61.9547,17612.0
2022-12-09 12:20:00,64.83,64.83,64.73,64.75,13135.0,61.9451,61.9451,61.8495,61.8687,13135.0
2022-12-09 12:25:00,64.75,64.79,64.72,64.72,27343.0,61.8687,61.9069,61.84,61.84,27343.0
2022-12-09 12:30:00,64.71,64.84,64.71,64.8,25344.0,61.8304,61.9547,61.8304,61.9164,25344.0
2022-12-09 12:35:00,64.8,64.9,64.8,64.88,18671.0,61.9164,62.012,61.9164,61.9929,18671.0
2022-12-09 12:40:00,64.89,64.89,64.79,64.82,18624.0,62.0024,62.0024,61.9069,61.9355,18624.0
2022-12-09 12:45:00,64.83,64.87,64.73,64.74,10331.0,61.9451,61.9833,61.8495,61.8591,10331.0
2022-12-09 12:50:00,64.72,64.73,64.68,64.7,81049.0,61.84,61.8495,61.8018,61.8209,81049.0
2022-12-09 12:55:00,64.7,64.77,64.69,64.77,50227.0,61.8209,61.8878,61.8113,61.8878,50227.0
2022-12-09 13:00:00,64.77,64.78,64.66,64.69,34368.0,61.8878,61.8973,61.7827,61.8113,34368.0
2022-12-09 13:05:00,64.69,64.69,64.62,64.64,7038.0,61.8113,61.8113,61.7444,61.7636,7038.0
2022-12-09 13:10:00,64.63,64.63,64.54,64.62,13945.0,61.754,61.754,61.668,61.7444,13945.0
2022-12-09 13:15:00,64.62,64.67,64.61,64.66,20729.0,61.7444,61.7922,61.7349,61.7827,20729.0
2022-12-09 13:20:00,64.67,64.68,64.57,64.57,38484.0,61.7922,61.8018,61.6967,61.6967,38484.0
2022-12-09 13:25:00,64.56,64.65,64.55,64.65,22972.0,61.6871,61.7731,61.6776,61.7731,22972.0
2022-12-09 13:30:00,64.63,64.71,64.61,64.64,23662.0,61.754,61.8304,61.7349,61.7636,23662.0
2022-12-09 13:35:00,64.65,64.72,64.62,64.72,14140.0,61.7731,61.84,61.7444,61.84,14140.0
2022-12-09 13:40:00,64.73,64.73,64.65,64.7,12757.0,61.8495,61.8495,61.7731,61.8209,12757.0
2022-12-09 13:45:00,64.7,64.71,64.64,64.64,19383.0,61.8209,61.8304,61.7636,61.7636,19383.0
2022-12-09 13:50:00,64.65,64.69,64.57,64.61,9754.0,61.7731,61.8113,61.6967,61.7349,9754.0
2022-12-09 13:55:00,64.61,64.61,64.57,64.58,33928.0,61.7349,61.7349,61.6967,61.7062,33928.0
2022-12-09 14:00:00,64.58,64.6,64.5,64.51,25545.0,61.7062,61.7253,61.6298,61.6393,25545.0
2022-12-09 14:05:00,64.52,64.54,64.46,64.5,27828.0,61.6489,61.668,61.5916,61.6298,27828.0
2022-12-09 14:10:00,64.49,64.52,64.42,64.52,90533.0,61.6202,61.6489,61.5533,61.6489,90533.0
2022-12-09 14:15:00,64.51,64.55,64.5,64.51,25583.0,61.6393,61.6776,61.6298,61.6393,25583.0
2022-12-09 14:20:00,64.51,64.52,64.45,64.45,80709.0,61.6393,61.6489,61.582,61.582,80709.0
2022-12-09 14:25:00,64.45,64.5,64.44,64.45,68357.0,61.582,61.6298,61.5725,61.582,68357.0
2022-12-09 14:30:00,64.44,64.49,64.41,64.47,27804.0,61.5725,61.6202,61.5438,61.6011,27804.0
2022-12-09 14:35:00,64.48,64.56,64.48,64.55,15099.0,61.6107,61.6871,61.6107,61.6776,15099.0
2022-12-09 14:40:00,64.56,64.57,64.46,64.5,34497.0,61.6871,61.6967,61.5916,61.6298,34497.0
2022-12-09 14:45:00,64.49,64.57,64.47,64.56,26213.0,61.6202,61.6967,61.6011,61.6871,26213.0
2022-12-09 14:50:00,64.56,64.56,64.49,64.54,39397.0,61.6871,61.6871,61.6202,61.668,39397.0
2022-12-09 14:55:00,64.54,64.6,64.53,64.57,31124.0,61.668,61.7253,61.6584,61.6967,31124.0
2022-12-09 15:00:00,64.56,64.61,64.56,64.6,14978.0,61.6871,61.7349,61.6871,61.7253,14978.0
2022-12-09 15:05:00,64.6,64.66,64.55,64.58,18686.0,61.7253,61.7827,61.6776,61.7062,18686.0
2022-12-09 15:10:00,64.58,64.63,64.55,64.61,11337.0,61.7062,61.754,61.6776,61.7349,11337.0
2022-12-09 15:15:00,64.62,64.63,64.56,64.57,27507.0,61.7444,61.754,61.6871,61.6967,27507.0
2022-12-09 15:20:00,64.57,64.59,64.53,64.54,25713.0,61.6967,61.7158,61.6584,61.668,25713.0
2022-12-09 15:25:00,64.53,64.55,64.48,64.48,49454.0,61.6584,61.6776,61.6107,61.6107,49454.0
2022-12-09 15:30:00,64.48,64.54,64.44,64.47,60384.0,61.6107,61.668,61.5725,61.6011,60384.0
2022-12-09 15:35:00,64.47,64.47,64.35,64.36,57362.0,61.6011,61.6011,61.4865,61.496,57362.0
2022-12-09 15:40:00,64.35,64.35,64.31,64.33,108361.0,61.4865,61.4865,61.4482,61.4673,108361.0
2022-12-09 15:45:00,64.32,64.42,64.3,64.34,99591.0,61.4578,61.5533,61.4387,61.4769,99591.0
2022-12-09 15:50:00,64.34,64.34,64.2,64.22,93117.0,61.4769,61.4769,61.3431,61.3622,93117.0
2022-12-09 15:55:00,64.23,64.24,64.16,64.21,151846.0,61.3718,61.3814,61.3049,61.3527,151846.0
2022-12-12 09:30:00,64.41,64.41,64.0,64.13,82698.0,61.5438,61.5438,61.152,61.2762,82698.0
2022-12-12 09:35:00,64.13,64.18,63.86,64.01,131482.0,61.2762,61.324,61.0183,61.1616,131482.0
2022-12-12 09:40:00,63.99,64.15,63.98,64.11,30707.0,61.1425,61.2954,61.1329,61.2571,30707.0
2022-12-12 09:45:00,64.12,64.12,63.88,64.01,43204.0,61.2667,61.2667,61.0374,61.1616,43204.0
2022-12-12 09:50:00,64.02,64.02,63.86,63.92,64503.0,61.1711,61.1711,61.0183,61.0756,64503.0
2022-12-12 09:55:00,63.94,64.05,63.89,64.0,40545.0,61.0947,61.1998,61.0469,61.152,40545.0
2022-12-12 10:00:00,64.0,64.1,63.94,64.04,35141.0,61.152,61.2476,61.0947,61.1903,35141.0
2022-12-12 10:05:00,64.05,64.13,64.03,64.07,62183.0,61.1998,61.2762,61.1807,61.2189,62183.0
2022-12-12 10:10:00,64.06,64.13,63.85,63.89,32072.0,61.2094,61.2762,61.0087,61.0469,32072.0
2022-12-12 10:15:00,63.87,63.89,63.72,63.81,41559.0,61.0278,61.0469,60.8845,60.9705,41559.0
2022-12-12 10:20:00,63.82,64.05,63.82,64.02,25692.0,60.98,61.1998,60.98,61.1711,25692.0
2022-12-12 10:25:00,64.03,64.1,63.99,64.07,15438.0,61.1807,61.2476,61.1425,61.2189,15438.0
2022-12-12 10:30:00,64.07,64.12,64.01,64.09,11497.0,61.2189,61.2667,61.1616,61.238,11497.0
2022-12-12 10:35:00,64.09,64.13,64.01,64.06,125881.0,61.238,61.2762,61.1616,61.2094,125881.0
2022-12-12 10:40:00,64.06,64.17,64.02,64.14,53370.0,61.2094,61.3145,61.1711,61.2858,53370.0
2022-12-12 10:45:00,64.14,64.2,64.09,64.14,30143.0,61.2858,61.3431,61.238,61.2858,30143.0
2022-12-12 10:50:00,64.11,64.21,64.05,64.18,98884.0,61.2571,61.3527,61.1998,61.324,98884.0
2022-12-12 10:55:00,64.18,64.31,64.18,64.28,41240.0,61.324,61.4482,61.324,61.4196,41240.0
2022-12-12 11:00:00,64.28,64.41,64.2,64.38,100993.0,61.4196,61.5438,61.3431,61.5151,100993.0
2022-12-12 11:05:00,64.39,64.51,64.39,64.51,41332.0,61.5247,61.6393,61.5247,61.6393,41332.0
2022-12-12 11:10:00,64.5,64.5,64.37,64.39,24890.0,61.6298,61.6298,61.5056,61.5247,24890.0
2022-12-12 11:15:00,64.4,64.4,64.28,64.33,21322.0,61.5342,61.5342,61.4196,61.4673,21322.0
2022-12-12 11:20:00,64.33,64.41,64.33,64.4,32288.0,61.4673,61.5438,61.4673,61.5342,32288.0
2022-12-12 11:25:00,64.39,64.51,64.36,64.44,173950.0,61.5247,61.6393,61.496,61.5725,173950.0
2022-12-12 11:30:00,64.45,64.46,64.34,64.38,39922.0,61.582,61.5916,61.4769,61.5151,39922.0
2022-12-12 11:35:00,64.38,64.48,64.37,64.42,51430.0,61.5151,61.6107,61.5056,61.5533,51430.0
2022-12-12 11:40:00,64.42,64.43,64.32,64.34,43664.0,61.5533,61.5629,61.4578,61.4769,43664.0
2022-12-12 11:45:00,64.34,64.41,64.34,64.36,26269.0,61.4769,61.5438,61.4769,61.496,26269.0
2022-12-12 11:50:00,64.35,64.35,64.28,64.32,11409.0,61.4865,61.4865,61.4196,61.4578,11409.0
2022-12-12 11:55:00,64.33,64.45,64.32,64.42,21928.0,61.4673,61.582,61.4578,61.5533,21928.0
2022-12-12 12:00:00,64.42,64.53,64.38,64.51,78339.0,61.5533,61.6584,61.5151,61.6393,78339.0
2022-12-12 12:05:00,64.51,64.51,64.36,64.4,29688.0,61.6393,61.6393,61.496,61.5342,29688.0
2022-12-12 12:10:00,64.41,64.46,64.36,64.36,50118.0,61.5438,61.5916,61.496,61.496,50118.0
2022-12-12 12:15:00,64.38,64.48,64.37,64.47,11837.0,61.5151,61.6107,61.5056,61.6011,11837.0
2022-12-12 12:20:00,64.47,64.47,64.3,64.32,12603.0,61.6011,61.6011,61.4387,61.4578,12603.0
2022-12-12 12:25:00,64.3,64.35,64.27,64.32,11472.0,61.4387,61.4865,61.41,61.4578,11472.0
2022-12-12 12:30:00,64.31,64.33,64.27,64.31,13277.0,61.4482,61.4673,61.41,61.4482,13277.0
2022-12-12 12:35:00,64.31,64.4,64.31,64.36,26083.0,61.4482,61.5342,61.4482,61.496,26083.0
2022-12-12 12:40:00,64.37,64.38,64.33,64.37,7145.0,61.5056,61.5151,61.4673,61.5056,7145.0
2022-12-12 12:45:00,64.38,64.4,64.31,64.31,8699.0,61.5151,61.5342,61.4482,61.4482,8699.0
2022-12-12 12:50:00,64.32,64.43,64.32,64.41,178763.0,61.4578,61.5629,61.4578,61.5438,178763.0
2022-12-12 12:55:00,64.42,64.43,64.32,64.32,40640.0,61.5533,61.5629,61.4578,61.4578,40640.0
2022-12-12 13:00:00,64.33,64.39,64.19,64.21,69525.0,61.4673,61.5247,61.3336,61.3527,69525.0
2022-12-12 13:05:00,64.2,64.3,64.19,64.3,27016.0,61.3431,61.4387,61.3336,61.4387,27016.0
2022-12-12 13:10:00,64.29,64.3,64.13,64.16,26615.0,61.4291,61.4387,61.2762,61.3049,26615.0
2022-12-12 13:15:00,64.15,64.27,64.14,64.25,14237.0,61.2954,61.41,61.2858,61.3909,14237.0
2022-12-12 13:20:00,64.24,64.26,64.2,64.2,15140.0,61.3814,61.4005,61.3431,61.3431,15140.0
2022-12-12 13:25:00,64.2,64.21,64.14,64.19,11835.0,61.3431,61.3527,61.2858,61.3336,11835.0
2022-12-12 13:30:00,64.19,64.3,64.18,64.26,29712.0,61.3336,61.4387,61.324,61.4005,29712.0
2022-12-12 13:35:00,64.25,64.28,64.23,64.27,10821.0,61.3909,61.4196,61.3718,61.41,10821.0
2022-12-12 13:40:00,64.27,64.29,64.26,64.27,9706.0,61.41,61.4291,61.4005,61.41,9706.0
2022-12-12 13:45:00,64.27,64.34,64.27,64.32,31494.0,61.41,61.4769,61.41,61.4578,31494.0
2022-12-12 13:50:00,64.32,64.35,64.19,64.2,28050.0,61.4578,61.4865,61.3336,61.3431,28050.0
2022-12-12 13:55:00,64.19,64.25,64.18,64.25,12475.0,61.3336,61.3909,61.324,61.3909,12475.0
2022-12-12 14:00:00,64.25,64.29,64.22,64.23,24882.0,61.3909,61.4291,61.3622,61.3718,24882.0
2022-12-12 14:05:00,64.23,64.25,64.18,64.22,17878.0,61.3718,61.3909,61.324,61.3622,17878.0
2022-12-12 14:10:00,64.23,64.24,64.18,64.22,13053.0,61.3718,61.3814,61.324,61.3622,13053.0
2022-12-12 14:15:00,64.22,64.24,64.18,64.18,16956.0,61.3622,61.3814,61.324,61.324,16956.0
2022-12-12 14:20:00,64.2,64.21,64.19,64.2,13544.0,61.3431,61.3527,61.3336,61.3431,13544.0
2022-12-12 14:25:00,64.19,64.25,64.16,64.21,13724.0,61.3336,61.3909,61.3049,61.3527,13724.0
2022-12-12 14:30:00,64.2,64.22,64.15,64.22,18263.0,61.3431,61.3622,61.2954,61.3622,18263.0
2022-12-12 14:35:00,64.21,64.23,64.17,64.23,10896.0,61.3527,61.3718,61.3145,61.3718,10896.0
2022-12-12 14:40:00,64.23,64.27,64.22,64.26,9214.0,61.3718,61.41,61.3622,61.4005,9214.0
2022-12-12 14:45:00,64.27,64.29,64.23,64.23,12936.0,61.41,61.4291,61.3718,61.3718,12936.0
2022-12-12 14:50:00,64.23,64.31,64.23,64.3,20186.0,61.3718,61.4482,61.3718,61.4387,20186.0
2022-12-12 14:55:00,64.3,64.36,64.3,64.34,24897.0,61.4387,61.496,61.4387,61.4769,24897.0
2022-12-12 15:00:00,64.35,64.42,64.35,64.41,21016.0,61.4865,61.5533,61.4865,61.5438,21016.0
2022-12-12 15:05:00,64.42,64.49,64.41,64.48,31838.0,61.5533,61.6202,61.5438,61.6107,31838.0
2022-12-12 15:10:00,64.48,64.51,64.45,64.47,45802.0,61.6107,61.6393,61.582,61.6011,45802.0
2022-12-12 15:15:00,64.47,64.53,64.47,64.5,43958.0,61.6011,61.6584,61.6011,61.6298,43958.0
2022-12-12 15:20:00,64.5,64.56,64.46,64.54,51430.0,61.6298,61.6871,61.5916,61.668,51430.0
2022-12-12 15:25:00,64.55,64.55,64.46,64.53,66125.0,61.6776,61.6776,61.5916,61.6584,66125.0
2022-12-12 15:30:00,64.54,64.58,64.52,64.54,76566.0,61.668,61.7062,61.6489,61.668,76566.0
2022-12-12 15:35:00,64.55,64.61,64.52,64.56,84326.0,61.6776,61.7349,61.6489,61.6871,84326.0
2022-12-12 15:40:00,64.56,64.6,64.48,64.48,76630.0,61.6871,61.7253,61.6107,61.6107,76630.0
2022-12-12 15:45:00,64.48,64.53,64.47,64.51,43281.0,61.6107,61.6584,61.6011,61.6393,43281.0
2022-12-12 15:50:00,64.5,64.51,64.43,64.49,137645.0,61.6298,61.6393,61.5629,61.6202,137645.0
2022-12-12 15:55:00,64.49,64.58,64.48,64.58,277126.0,61.6202,61.7062,61.6107,61.7062,277126.0
2022-12-13 09:30:00,67.2,67.2,66.46,66.5,375378.0,64.2096,64.2096,63.5026,63.5408,375378.0
2022-12-13 09:35:00,66.55,66.69,66.34,66.45,173125.0,63.5886,63.7223,63.3879,63.493,173125.0
2022-12-13 09:40:00,66.44,66.76,66.38,66.69,127781.0,63.4835,63.7892,63.4261,63.7223,127781.0
2022-12-13 09:45:00,66.72,66.79,66.58,66.63,174759.0,63.751,63.8179,63.6172,63.665,174759.0
2022-12-13 09:50:00,66.62,66.62,66.28,66.35,76865.0,63.6554,63.6554,63.3306,63.3975,76865.0
2022-12-13 09:55:00,66.34,66.41,65.99,66.0,97702.0,63.3879,63.4548,63.0535,63.063,97702.0
2022-12-13 10:00:00,66.0,66.1,65.75,65.85,108522.0,63.063,63.1586,62.8242,62.9197,108522.0
2022-12-13 10:05:00,65.86,65.87,65.64,65.84,82019.0,62.9293,62.9388,62.7191,62.9102,82019.0
2022-12-13 10:10:00,65.84,65.84,65.59,65.62,34292.0,62.9102,62.9102,62.6713,62.6999,34292.0
2022-12-13 10:15:00,65.62,65.62,65.38,65.46,28949.0,62.6999,62.6999,62.4706,62.5471,28949.0
2022-12-13 10:20:00,65.47,65.48,65.05,65.09,134093.0,62.5566,62.5662,62.1553,62.1935,134093.0
2022-12-13 10:25:00,65.08,65.18,64.91,64.94,116362.0,62.184,62.2795,62.0215,62.0502,116362.0
2022-12-13 10:30:00,64.95,65.04,64.76,65.03,140279.0,62.0598,62.1458,61.8782,62.1362,140279.0
2022-12-13 10:35:00,65.05,65.05,64.53,64.53,121378.0,62.1553,62.1553,61.6584,61.6584,121378.0
2022-12-13 10:40:00,64.54,64.93,64.53,64.88,81368.0,61.668,62.0406,61.6584,61.9929,81368.0
2022-12-13 10:45:00,64.89,65.0,64.67,64.7,47327.0,62.0024,62.1075,61.7922,61.8209,47327.0
2022-12-13 10:50:00,64.7,64.8,64.61,64.68,133824.0,61.8209,61.9164,61.7349,61.8018,133824.0
2022-12-13 10:55:00,64.67,64.75,64.55,64.62,60528.0,61.7922,61.8687,61.6776,61.7444,60528.0
2022-12-13 11:00:00,64.64,64.82,64.64,64.72,35612.0,61.7636,61.9355,61.7636,61.84,35612.0
2022-12-13 11:05:00,64.71,64.74,64.55,64.67,55991.0,61.8304,61.8591,61.6776,61.7922,55991.0
2022-12-13 11:10:00,64.65,64.82,64.64,64.8,21871.0,61.7731,61.9355,61.7636,61.9164,21871.0
2022-12-13 11:15:00,64.8,64.81,64.65,64.66,42036.0,61.9164,61.926,61.7731,61.7827,42036.0
2022-12-13 11:20:00,64.66,64.7,64.57,64.58,41560.0,61.7827,61.8209,61.6967,61.7062,41560.0
2022-12-13 11:25:00,64.59,64.72,64.55,64.7,27463.0,61.7158,61.84,61.6776,61.8209,27463.0
2022-12-13 11:30:00,64.69,64.91,64.69,64.87,80555.0,61.8113,62.0215,61.8113,61.9833,80555.0
2022-12-13 11:35:00,64.89,64.9,64.75,64.77,32142.0,62.0024,62.012,61.8687,61.8878,32142.0
2022-12-13 11:40:00,64.76,64.79,64.66,64.71,23618.0,61.8782,61.9069,61.7827,61.8304,23618.0
2022-12-13 11:45:00,64.7,64.7,64.36,64.42,69813.0,61.8209,61.8209,61.496,61.5533,69813.0
2022-12-13 11:50:00,64.42,64.46,64.27,64.35,56162.0,61.5533,61.5916,61.41,61.4865,56162.0
2022-12-13 11:55:00,64.34,64.4,64.25,64.4,51736.0,61.4769,61.5342,61.3909,61.5342,51736.0
2022-12-13 12:00:00,64.42,64.51,64.38,64.45,48433.0,61.5533,61.6393,61.5151,61.582,48433.0
2022-12-13 12:05:00,64.44,64.57,64.42,64.46,15349.0,61.5725,61.6967,61.5533,61.5916,15349.0
2022-12-13 12:10:00,64.43,64.44,64.24,64.32,65969.0,61.5629,61.5725,61.3814,61.4578,65969.0
2022-12-13 12:15:00,64.32,64.32,64.06,64.09,61638.0,61.4578,61.4578,61.2094,61.238,61638.0
2022-12-13 12:20:00,64.08,64.31,64.07,64.17,31036.0,61.2285,61.4482,61.2189,61.3145,31036.0
2022-12-13 12:25:00,64.18,64.27,64.18,64.22,26483.0,61.324,61.41,61.324,61.3622,26483.0
2022-12-13 12:30:00,64.2,64.27,64.06,64.15,98209.0,61.3431,61.41,61.2094,61.2954,98209.0
2022-12-13 12:35:00,64.15,64.26,64.12,64.23,70059.0,61.2954,61.4005,61.2667,61.3718,70059.0
2022-12-13 12:40:00,64.24,64.27,64.1,64.2,31501.0,61.3814,61.41,61.2476,61.3431,31501.0
2022-12-13 12:45:00,64.21,64.27,64.06,64.07,47808.0,61.3527,61.41,61.2094,61.2189,47808.0
2022-12-13 12:50:00,64.06,64.22,64.06,64.17,45033.0,61.2094,61.3622,61.2094,61.3145,45033.0
2022-12-13 12:55:00,64.16,64.3,64.15,64.29,21837.0,61.3049,61.4387,61.2954,61.4291,21837.0
2022-12-13 13:00:00,64.31,64.44,64.3,64.42,52566.0,61.4482,61.5725,61.4387,61.5533,52566.0
2022-12-13 13:05:00,64.43,64.48,64.33,64.36,25742.0,61.5629,61.6107,61.4673,61.496,25742.0
2022-12-13 13:10:00,64.36,64.45,64.36,64.43,24503.0,61.496,61.582,61.496,61.5629,24503.0
2022-12-13 13:15:00,64.45,64.58,64.4,64.5,30302.0,61.582,61.7062,61.5342,61.6298,30302.0
2022-12-13 13:20:00,64.5,64.58,64.44,64.57,14649.0,61.6298,61.7062,61.5725,61.6967,14649.0
2022-12-13 13:25:00,64.57,64.62,64.5,64.59,23469.0,61.6967,61.7444,61.6298,61.7158,23469.0
2022-12-13 13:30:00,64.6,64.66,64.53,64.53,14068.0,61.7253,61.7827,61.6584,61.6584,14068.0
2022-12-13 13:35:00,64.54,64.58,64.49,64.52,13232.0,61.668,61.7062,61.6202,61.6489,13232.0
2022-12-13 13:40:00,64.51,64.55,64.42,64.54,30669.0,61.6393,61.6776,61.5533,61.668,30669.0
2022-12-13 13:45:00,64.54,64.54,64.39,64.41,14200.0,61.668,61.668,61.5247,61.5438,14200.0
2022-12-13 13:50:00,64.4,64.42,64.19,64.2,72781.0,61.5342,61.5533,61.3336,61.3431,72781.0
2022-12-13 13:55:00,64.19,64.24,64.13,64.2,363310.0,61.3336,61.3814,61.2762,61.3431,363310.0
2022-12-13 14:00:00,64.21,64.42,64.17,64.42,38528.0,61.3527,61.5533,61.3145,61.5533,38528.0
2022-12-13 14:05:00,64.42,64.42,64.27,64.31,16157.0,61.5533,61.5533,61.41,61.4482,16157.0
2022-12-13 14:10:00,64.3,64.34,64.26,64.31,15100.0,61.4387,61.4769,61.4005,61.4482,15100.0
2022-12-13 14:15:00,64.31,64.36,64.26,64.28,22224.0,61.4482,61.496,61.4005,61.4196,22224.0
2022-12-13 14:20:00,64.29,64.31,64.19,64.3,25490.0,61.4291,61.4482,61.3336,61.4387,25490.0
2022-12-13 14:25:00,64.3,64.39,64.3,64.37,19149.0,61.4387,61.5247,61.4387,61.5056,19149.0
2022-12-13 14:30:00,64.37,64.39,64.29,64.35,41027.0,61.5056,61.5247,61.4291,61.4865,41027.0
2022-12-13 14:35:00,64.34,64.49,64.34,64.48,15258.0,61.4769,61.6202,61.4769,61.6107,15258.0
2022-12-13 14:40:00,64.48,64.64,64.46,64.64,47356.0,61.6107,61.7636,61.5916,61.7636,47356.0
2022-12-13 14:45:00,64.65,64.65,64.54,64.54,14388.0,61.7731,61.7731,61.668,61.668,14388.0
2022-12-13 14:50:00,64.53,64.53,64.28,64.28,42506.0,61.6584,61.6584,61.4196,61.4196,42506.0
2022-12-13 14:55:00,64.28,64.31,64.21,64.28,26876.0,61.4196,61.4482,61.3527,61.4196,26876.0
2022-12-13 15:00:00,64.26,64.26,63.99,64.0,48534.0,61.4005,61.4005,61.1425,61.152,48534.0
2022-12-13 15:05:00,64.01,64.07,63.98,64.07,26234.0,61.1616,61.2189,61.1329,61.2189,26234.0
2022-12-13 15:10:00,64.05,64.08,64.0,64.02,42348.0,61.1998,61.2285,61.152,61.1711,42348.0
2022-12-13 15:15:00,64.0,64.21,63.99,64.18,27011.0,61.152,61.3527,61.1425,61.324,27011.0
2022-12-13 15:20:00,64.17,64.26,64.13,64.25,26050.0,61.3145,61.4005,61.2762,61.3909,26050.0
2022-12-13 15:25:00,64.25,64.31,64.21,64.31,72639.0,61.3909,61.4482,61.3527,61.4482,72639.0
2022-12-13 15:30:00,64.31,64.47,64.29,64.43,52866.0,61.4482,61.6011,61.4291,61.5629,52866.0
2022-12-13 15:35:00,64.41,64.43,64.24,64.24,44776.0,61.5438,61.5629,61.3814,61.3814,44776.0
2022-12-13 15:40:00,64.23,64.29,64.19,64.29,108826.0,61.3718,61.4291,61.3336,61.4291,108826.0
2022-12-13 15:45:00,64.29,64.36,64.28,64.29,71727.0,61.4291,61.496,61.4196,61.4291,71727.0
2022-12-13 15:50:00,64.3,64.4,64.3,64.34,152888.0,61.4387,61.5342,61.4387,61.4769,152888.0
2022-12-13 15:55:00,64.33,64.33,64.13,64.19,353504.0,61.4673,61.4673,61.2762,61.3336,353504.0
2022-12-14 09:30:00,64.03,64.51,64.03,64.41,94791.0,61.1807,61.6393,61.1807,61.5438,94791.0
2022-12-14 09:35:00,64.42,64.52,64.23,64.33,80383.0,61.5533,61.6489,61.3718,61.4673,80383.0
2022-12-14 09:40:00,64.33,64.33,64.03,64.14,55415.0,61.4673,61.4673,61.1807,61.2858,55415.0
2022-12-14 09:45:00,64.14,64.24,64.09,64.24,62630.0,61.2858,61.3814,61.238,61.3814,62630.0
2022-12-14 09:50:00,64.24,64.41,64.23,64.37,42623.0,61.3814,61.5438,61.3718,61.5056,42623.0
2022-12-14 09:55:00,64.36,64.36,64.26,64.28,50025.0,61.496,61.496,61.4005,61.4196,50025.0
2022-12-14 10:00:00,64.28,64.35,64.13,64.25,37505.0,61.4196,61.4865,61.2762,61.3909,37505.0
2022-12-14 10:05:00,64.26,64.3,64.13,64.14,30928.0,61.4005,61.4387,61.2762,61.2858,30928.0
2022-12-14 10:10:00,64.15,64.33,64.13,64.28,25092.0,61.2954,61.4673,61.2762,61.4196,25092.0
2022-12-14 10:15:00,64.28,64.36,64.25,64.36,29635.0,61.4196,61.496,61.3909,61.496,29635.0
2022-12-14 10:20:00,64.35,64.35,64.11,64.14,72504.0,61.4865,61.4865,61.2571,61.2858,72504.0
2022-12-14 10:25:00,64.17,64.28,64.15,64.23,19920.0,61.3145,61.4196,61.2954,61.3718,19920.0
2022-12-14 10:30:00,64.23,64.28,64.19,64.23,29866.0,61.3718,61.4196,61.3336,61.3718,29866.0
2022-12-14 10:35:00,64.25,64.28,64.18,64.27,25958.0,61.3909,61.4196,61.324,61.41,25958.0
2022-12-14 10:40:00,64.25,64.36,64.24,64.27,46650.0,61.3909,61.496,61.3814,61.41,46650.0
2022-12-14 10:45:00,64.27,64.31,64.24,64.31,48360.0,61.41,61.4482,61.3814,61.4482,48360.0
2022-12-14 10:50:00,64.31,64.49,64.3,64.45,234278.0,61.4482,61.6202,61.4387,61.582,234278.0
2022-12-14 10:55:00,64.44,64.52,64.39,64.52,34435.0,61.5725,61.6489,61.5247,61.6489,34435.0
2022-12-14 11:00:00,64.52,64.67,64.5,64.65,84079.0,61.6489,61.7922,61.6298,61.7731,84079.0
2022-12-14 11:05:00,64.65,64.69,64.53,64.6,125854.0,61.7731,61.8113,61.6584,61.7253,125854.0
2022-12-14 11:10:00,64.6,64.63,64.57,64.62,33932.0,61.7253,61.754,61.6967,61.7444,33932.0
2022-12-14 11:15:00,64.62,64.62,64.59,64.61,26498.0,61.7444,61.7444,61.7158,61.7349,26498.0
2022-12-14 11:20:00,64.61,64.69,64.57,64.68,93631.0,61.7349,61.8113,61.6967,61.8018,93631.0
2022-12-14 11:25:00,64.68,64.8,64.66,64.77,216184.0,61.8018,61.9164,61.7827,61.8878,216184.0
2022-12-14 11:30:00,64.77,64.81,64.76,64.8,135721.0,61.8878,61.926,61.8782,61.9164,135721.0
2022-12-14 11:35:00,64.81,64.81,64.73,64.78,56204.0,61.926,61.926,61.8495,61.8973,56204.0
2022-12-14 11:40:00,64.77,64.79,64.74,64.74,46375.0,61.8878,61.9069,61.8591,61.8591,46375.0
2022-12-14 11:45:00,64.73,64.74,64.64,64.64,34410.0,61.8495,61.8591,61.7636,61.7636,34410.0
2022-12-14 11:50:00,64.64,64.68,64.57,64.61,41034.0,61.7636,61.8018,61.6967,61.7349,41034.0
2022-12-14 11:55:00,64.61,64.67,64.61,64.62,24209.0,61.7349,61.7922,61.7349,61.7444,24209.0
2022-12-14 12:00:00,64.62,64.67,64.6,64.64,21413.0,61.7444,61.7922,61.7253,61.7636,21413.0
2022-12-14 12:05:00,64.63,64.67,64.61,64.64,11240.0,61.754,61.7922,61.7349,61.7636,11240.0
2022-12-14 12:10:00,64.64,64.65,64.52,64.56,37345.0,61.7636,61.7731,61.6489,61.6871,37345.0
2022-12-14 12:15:00,64.56,64.6,64.54,64.6,54886.0,61.6871,61.7253,61.668,61.7253,54886.0
2022-12-14 12:20:00,64.6,64.61,64.54,64.57,18869.0,61.7253,61.7349,61.668,61.6967,18869.0
2022-12-14 12:25:00,64.58,64.62,64.5,64.53,22568.0,61.7062,61.7444,61.6298,61.6584,22568.0
2022-12-14 12:30:00,64.52,64.55,64.5,64.52,13457.0,61.6489,61.6776,61.6298,61.6489,13457.0
2022-12-14 12:35:00,64.52,64.53,64.48,64.52,28275.0,61.6489,61.6584,61.6107,61.6489,28275.0
2022-12-14 12:40:00,64.51,64.55,64.48,64.5,30617.0,61.6393,61.6776,61.6107,61.6298,30617.0
2022-12-14 12:45:00,64.49,64.5,64.44,64.45,14021.0,61.6202,61.6298,61.5725,61.582,14021.0
2022-12-14 12:50:00,64.44,64.44,64.35,64.37,11428.0,61.5725,61.5725,61.4865,61.5056,11428.0
2022-12-14 12:55:00,64.37,64.4,64.34,64.35,10550.0,61.5056,61.5342,61.4769,61.4865,10550.0
2022-12-14 13:00:00,64.34,64.47,64.32,64.47,39608.0,61.4769,61.6011,61.4578,61.6011,39608.0
2022-12-14 13:05:00,64.47,64.5,64.41,64.44,26218.0,61.6011,61.6298,61.5438,61.5725,26218.0
2022-12-14 13:10:00,64.43,64.46,64.42,64.43,6892.0,61.5629,61.5916,61.5533,61.5629,6892.0
2022-12-14 13:15:00,64.43,64.48,64.38,64.42,16738.0,61.5629,61.6107,61.5151,61.5533,16738.0
2022-12-14 13:20:00,64.42,64.47,64.42,64.43,13559.0,61.5533,61.6011,61.5533,61.5629,13559.0
2022-12-14 13:25:00,64.44,64.49,64.4,64.46,8449.0,61.5725,61.6202,61.5342,61.5916,8449.0
2022-12-14 13:30:00,64.46,64.62,64.46,64.62,16386.0,61.5916,61.7444,61.5916,61.7444,16386.0
2022-12-14 13:35:00,64.62,64.76,64.62,64.75,94595.0,61.7444,61.8782,61.7444,61.8687,94595.0
2022-12-14 13:40:00,64.75,64.78,64.67,64.78,76571.0,61.8687,61.8973,61.7922,61.8973,76571.0
2022-12-14 13:45:00,64.77,64.77,64.65,64.66,16477.0,61.8878,61.8878,61.7731,61.7827,16477.0
2022-12-14 13:50:00,64.67,64.68,64.61,64.67,34881.0,61.7922,61.8018,61.7349,61.7922,34881.0
2022-12-14 13:55:00,64.67,64.78,64.65,64.73,84270.0,61.7922,61.8973,61.7731,61.8495,84270.0
2022-12-14 14:00:00,64.71,64.71,63.65,63.94,223223.0,61.8304,61.8304,60.8176,61.0947,223223.0
2022-12-14 14:05:00,63.91,63.92,63.49,63.55,285905.0,61.066,61.0756,60.6647,60.7221,285905.0
2022-12-14 14:10:00,63.56,64.02,63.53,63.98,124815.0,60.7316,61.1711,60.7029,61.1329,124815.0
2022-12-14 14:15:00,63.97,64.08,63.85,64.04,136232.0,61.1234,61.2285,61.0087,61.1903,136232.0
2022-12-14 14:20:00,64.01,64.08,63.9,63.92,38934.0,61.1616,61.2285,61.0565,61.0756,38934.0
2022-12-14 14:25:00,63.93,64.03,63.83,63.88,87480.0,61.0851,61.1807,60.9896,61.0374,87480.0
2022-12-14 14:30:00,63.88,63.91,63.15,63.16,215233.0,61.0374,61.066,60.3399,60.3494,215233.0
2022-12-14 14:35:00,63.15,63.51,63.15,63.46,128926.0,60.3399,60.6838,60.3399,60.6361,128926.0
2022-12-14 14:40:00,63.47,64.07,63.35,63.96,191908.0,60.6456,61.2189,60.531,61.1138,191908.0
2022-12-14 14:45:00,63.96,63.97,63.52,63.87,166290.0,61.1138,61.1234,60.6934,61.0278,166290.0
2022-12-14 14:50:00,63.89,63.93,63.58,63.76,119742.0,61.0469,61.0851,60.7507,60.9227,119742.0
2022-12-14 14:55:00,63.76,63.99,63.65,63.95,132998.0,60.9227,61.1425,60.8176,61.1043,132998.0
2022-12-14 15:00:00,63.94,64.4,63.87,64.35,96941.0,61.0947,61.5342,61.0278,61.4865,96941.0
2022-12-14 15:05:00,64.33,64.33,64.1,64.23,66619.0,61.4673,61.4673,61.2476,61.3718,66619.0
2022-12-14 15:10:00,64.24,64.75,64.24,64.56,135282.0,61.3814,61.8687,61.3814,61.6871,135282.0
2022-12-14 15:15:00,64.58,64.6,64.15,64.28,67187.0,61.7062,61.7253,61.2954,61.4196,67187.0
2022-12-14 15:20:00,64.29,64.38,64.14,64.34,69820.0,61.4291,61.5151,61.2858,61.4769,69820.0
2022-12-14 15:25:00,64.36,64.4,63.93,63.94,98737.0,61.496,61.5342,61.0851,61.0947,98737.0
2022-12-14 15:30:00,63.9,64.0,63.77,63.9,140614.0,61.0565,61.152,60.9323,61.0565,140614.0
2022-12-14 15:35:00,63.9,64.06,63.77,64.04,229777.0,61.0565,61.2094,60.9323,61.1903,229777.0
2022-12-14 15:40:00,64.03,64.12,63.96,64.12,103759.0,61.1807,61.2667,61.1138,61.2667,103759.0
2022-12-14 15:45:00,64.11,64.15,63.99,64.12,74003.0,61.2571,61.2954,61.1425,61.2667,74003.0
2022-12-14 15:50:00,64.11,64.38,64.1,64.3,292767.0,61.2571,61.5151,61.2476,61.4387,292767.0
2022-12-14 15:55:00,64.3,64.3,64.15,64.17,213459.0,61.4387,61.4387,61.2954,61.3145,213459.0
2022-12-15 09:30:00,63.39,63.43,62.77,62.9,121468.0,60.5692,60.6074,59.9768,60.101,121468.0
2022-12-15 09:35:00,62.92,63.19,62.73,63.15,178802.0,60.1201,60.3781,59.9385,60.3399,178802.0
2022-12-15 09:40:00,63.18,63.2,62.93,63.11,182840.0,60.3685,60.3876,60.1296,60.3016,182840.0
2022-12-15 09:45:00,63.11,63.16,62.88,62.98,242882.0,60.3016,60.3494,60.0819,60.1774,242882.0
2022-12-15 09:50:00,63.02,63.03,62.79,62.8,270091.0,60.2156,60.2252,59.9959,60.0054,270091.0
2022-12-15 09:55:00,62.82,62.86,62.47,62.59,170428.0,60.0245,60.0628,59.6901,59.8048,170428.0
2022-12-15 10:00:00,62.58,62.58,62.42,62.51,96023.0,59.7952,59.7952,59.6423,59.7283,96023.0
2022-12-15 10:05:00,62.51,62.65,62.51,62.61,44934.0,59.7283,59.8621,59.7283,59.8239,44934.0
2022-12-15 10:10:00,62.62,62.66,62.53,62.61,76827.0,59.8334,59.8717,59.7474,59.8239,76827.0
2022-12-15 10:15:00,62.62,62.78,62.57,62.72,93680.0,59.8334,59.9863,59.7857,59.929,93680.0
2022-12-15 10:20:00,62.72,62.76,62.63,62.66,123698.0,59.929,59.9672,59.843,59.8717,123698.0
2022-12-15 10:25:00,62.67,62.79,62.64,62.77,105526.0,59.8812,59.9959,59.8526,59.9768,105526.0
2022-12-15 10:30:00,62.77,62.77,62.61,62.64,51582.0,59.9768,59.9768,59.8239,59.8526,51582.0
2022-12-15 10:35:00,62.65,62.83,62.63,62.81,46440.0,59.8621,60.0341,59.843,60.015,46440.0
2022-12-15 10:40:00,62.81,62.83,62.68,62.69,42732.0,60.015,60.0341,59.8908,59.9003,42732.0
2022-12-15 10:45:00,62.7,62.75,62.6,62.6,47313.0,59.9099,59.9577,59.8143,59.8143,47313.0
2022-12-15 10:50:00,62.59,62.62,62.5,62.51,53490.0,59.8048,59.8334,59.7188,59.7283,53490.0
2022-12-15 10:55:00,62.52,62.53,62.39,62.47,41338.0,59.7379,59.7474,59.6137,59.6901,41338.0
2022-12-15 11:00:00,62.48,62.57,62.48,62.53,26704.0,59.6997,59.7857,59.6997,59.7474,26704.0
2022-12-15 11:05:00,62.53,62.56,62.44,62.46,36651.0,59.7474,59.7761,59.6615,59.6806,36651.0
2022-12-15 11:10:00,62.46,62.48,62.27,62.29,35401.0,59.6806,59.6997,59.499,59.5181,35401.0
2022-12-15 11:15:00,62.29,62.36,62.18,62.34,71257.0,59.5181,59.585,59.413,59.5659,71257.0
2022-12-15 11:20:00,62.35,62.4,62.29,62.29,53984.0,59.5755,59.6232,59.5181,59.5181,53984.0
2022-12-15 11:25:00,62.28,62.32,62.19,62.26,64456.0,59.5086,59.5468,59.4226,59.4895,64456.0
2022-12-15 11:30:00,62.26,62.29,62.18,62.29,25295.0,59.4895,59.5181,59.413,59.5181,25295.0
2022-12-15 11:35:00,62.3,62.39,62.27,62.35,21758.0,59.5277,59.6137,59.499,59.5755,21758.0
2022-12-15 11:40:00,62.35,62.36,62.27,62.3,38413.0,59.5755,59.585,59.499,59.5277,38413.0
2022-12-15 11:45:00,62.3,62.38,62.26,62.27,80731.0,59.5277,59.6041,59.4895,59.499,80731.0
2022-12-15 11:50:00,62.26,62.35,62.23,62.34,62593.0,59.4895,59.5755,59.4608,59.5659,62593.0
2022-12-15 11:55:00,62.35,62.38,62.26,62.28,44783.0,59.5755,59.6041,59.4895,59.5086,44783.0
2022-12-15 12:00:00,62.3,62.32,62.26,62.26,101049.0,59.5277,59.5468,59.4895,59.4895,101049.0
2022-12-15 12:05:00,62.27,62.37,62.27,62.37,38328.0,59.499,59.5946,59.499,59.5946,38328.0
2022-12-15 12:10:00,62.37,62.42,62.29,62.39,39075.0,59.5946,59.6423,59.5181,59.6137,39075.0
2022-12-15 12:15:00,62.39,62.42,62.36,62.4,47400.0,59.6137,59.6423,59.585,59.6232,47400.0
2022-12-15 12:20:00,62.4,62.41,62.31,62.36,20467.0,59.6232,59.6328,59.5372,59.585,20467.0
2022-12-15 12:25:00,62.36,62.46,62.36,62.44,16616.0,59.585,59.6806,59.585,59.6615,16616.0
2022-12-15 12:30:00,62.44,62.56,62.43,62.55,11808.0,59.6615,59.7761,59.6519,59.7666,11808.0
2022-12-15 12:35:00,62.56,62.58,62.35,62.38,35866.0,59.7761,59.7952,59.5755,59.6041,35866.0
2022-12-15 12:40:00,62.37,62.41,62.32,62.32,21172.0,59.5946,59.6328,59.5468,59.5468,21172.0
2022-12-15 12:45:00,62.32,62.33,62.21,62.24,60471.0,59.5468,59.5563,59.4417,59.4704,60471.0
2022-12-15 12:50:00,62.25,62.29,62.24,62.26,12412.0,59.4799,59.5181,59.4704,59.4895,12412.0
2022-12-15 12:55:00,62.26,62.27,62.19,62.2,21625.0,59.4895,59.499,59.4226,59.4321,21625.0
2022-12-15 13:00:00,62.2,62.26,62.16,62.21,65536.0,59.4321,59.4895,59.3939,59.4417,65536.0
2022-12-15 13:05:00,62.2,62.23,62.11,62.13,28822.0,59.4321,59.4608,59.3461,59.3652,28822.0
2022-12-15 13:10:00,62.14,62.19,62.12,62.15,13467.0,59.3748,59.4226,59.3557,59.3844,13467.0
2022-12-15 13:15:00,62.14,62.2,62.12,62.13,18755.0,59.3748,59.4321,59.3557,59.3652,18755.0
2022-12-15 13:20:00,62.12,62.15,62.07,62.11,42462.0,59.3557,59.3844,59.3079,59.3461,42462.0
2022-12-15 13:25:00,62.11,62.22,62.1,62.22,12387.0,59.3461,59.4512,59.3366,59.4512,12387.0
2022-12-15 13:30:00,62.22,62.24,62.15,62.24,40952.0,59.4512,59.4704,59.3844,59.4704,40952.0
2022-12-15 13:35:00,62.23,62.3,62.18,62.26,52258.0,59.4608,59.5277,59.413,59.4895,52258.0
2022-12-15 13:40:00,62.27,62.31,62.2,62.22,15140.0,59.499,59.5372,59.4321,59.4512,15140.0
2022-12-15 13:45:00,62.21,62.27,62.21,62.26,14662.0,59.4417,59.499,59.4417,59.4895,14662.0
2022-12-15 13:50:00,62.25,62.29,62.22,62.27,28859.0,59.4799,59.5181,59.4512,59.499,28859.0
2022-12-15 13:55:00,62.27,62.35,62.25,62.35,23095.0,59.499,59.5755,59.4799,59.5755,23095.0
2022-12-15 14:00:00,62.34,62.4,62.33,62.35,21843.0,59.5659,59.6232,59.5563,59.5755,21843.0
2022-12-15 14:05:00,62.34,62.35,62.2,62.2,43303.0,59.5659,59.5755,59.4321,59.4321,43303.0
2022-12-15 14:10:00,62.19,62.25,62.18,62.21,30932.0,59.4226,59.4799,59.413,59.4417,30932.0
2022-12-15 14:15:00,62.22,62.26,62.17,62.24,30164.0,59.4512,59.4895,59.4035,59.4704,30164.0
2022-12-15 14:20:00,62.23,62.28,62.23,62.25,11135.0,59.4608,59.5086,59.4608,59.4799,11135.0
2022-12-15 14:25:00,62.25,62.29,62.22,62.28,15163.0,59.4799,59.5181,59.4512,59.5086,15163.0
2022-12-15 14:30:00,62.28,62.36,62.26,62.33,37251.0,59.5086,59.585,59.4895,59.5563,37251.0
2022-12-15 14:35:00,62.33,62.47,62.28,62.44,54091.0,59.5563,59.6901,59.5086,59.6615,54091.0
2022-12-15 14:40:00,62.42,62.54,62.41,62.53,42228.0,59.6423,59.757,59.6328,59.7474,42228.0
2022-12-15 14:45:00,62.54,62.54,62.44,62.47,42987.0,59.757,59.757,59.6615,59.6901,42987.0
2022-12-15 14:50:00,62.45,62.49,62.35,62.48,55668.0,59.671,59.7092,59.5755,59.6997,55668.0
2022-12-15 14:55:00,62.48,62.59,62.44,62.57,28827.0,59.6997,59.8048,59.6615,59.7857,28827.0
2022-12-15 15:00:00,62.58,62.67,62.56,62.62,64060.0,59.7952,59.8812,59.7761,59.8334,64060.0
2022-12-15 15:05:00,62.62,62.65,62.57,62.63,29992.0,59.8334,59.8621,59.7857,59.843,29992.0
2022-12-15 15:10:00,62.64,62.64,62.45,62.46,57005.0,59.8526,59.8526,59.671,59.6806,57005.0
2022-12-15 15:15:00,62.46,62.5,62.39,62.4,73936.0,59.6806,59.7188,59.6137,59.6232,73936.0
2022-12-15 15:20:00,62.41,62.48,62.38,62.45,27077.0,59.6328,59.6997,59.6041,59.671,27077.0
2022-12-15 15:25:00,62.45,62.57,62.4,62.55,74211.0,59.671,59.7857,59.6232,59.7666,74211.0
2022-12-15 15:30:00,62.55,62.56,62.44,62.48,28024.0,59.7666,59.7761,59.6615,59.6997,28024.0
2022-12-15 15:35:00,62.47,62.47,62.36,62.39,36831.0,59.6901,59.6901,59.585,59.6137,36831.0
2022-12-15 15:40:00,62.38,62.39,62.29,62.29,112139.0,59.6041,59.6137,59.5181,59.5181,112139.0
2022-12-15 15:45:00,62.29,62.33,62.24,62.25,112865.0,59.5181,59.5563,59.4704,59.4799,112865.0
2022-12-15 15:50:00,62.26,62.3,62.2,62.27,128940.0,59.4895,59.5277,59.4321,59.499,128940.0
2022-12-15 15:55:00,62.27,62.34,62.2,62.33,210680.0,59.499,59.5659,59.4321,59.5563,210680.0
2022-12-16 09:30:00,61.81,62.2,61.62,62.04,97930.0,59.0595,59.4321,58.8779,59.2793,97930.0
2022-12-16 09:35:00,62.07,62.1,61.86,61.93,90275.0,59.3079,59.3366,59.1073,59.1741,90275.0
2022-12-16 09:40:00,61.92,62.15,61.83,62.1,49602.0,59.1646,59.3844,59.0786,59.3366,49602.0
2022-12-16 09:45:00,62.13,62.27,62.01,62.24,46240.0,59.3652,59.499,59.2506,59.4704,46240.0
2022-12-16 09:50:00,62.26,62.26,62.06,62.15,25610.0,59.4895,59.4895,59.2984,59.3844,25610.0
2022-12-16 09:55:00,62.21,62.28,62.12,62.13,39304.0,59.4417,59.5086,59.3557,59.3652,39304.0
2022-12-16 10:00:00,62.11,62.13,61.95,61.96,30376.0,59.3461,59.3652,59.1933,59.2028,30376.0
2022-12-16 10:05:00,61.96,62.02,61.85,61.85,28433.0,59.2028,59.2601,59.0977,59.0977,28433.0
2022-12-16 10:10:00,61.85,61.94,61.76,61.84,48559.0,59.0977,59.1837,59.0117,59.0882,48559.0
2022-12-16 10:15:00,61.81,61.91,61.75,61.83,195071.0,59.0595,59.155,59.0022,59.0786,195071.0
2022-12-16 10:20:00,61.84,61.84,61.64,61.65,90586.0,59.0882,59.0882,58.8971,58.9066,90586.0
2022-12-16 10:25:00,61.64,61.7,61.55,61.65,191339.0,58.8971,58.9544,58.8111,58.9066,191339.0
2022-12-16 10:30:00,61.65,61.73,61.52,61.59,157152.0,58.9066,58.983,58.7824,58.8493,157152.0
2022-12-16 10:35:00,61.6,61.71,61.57,61.69,71060.0,58.8588,58.9639,58.8302,58.9448,71060.0
2022-12-16 10:40:00,61.69,61.75,61.59,61.71,146420.0,58.9448,59.0022,58.8493,58.9639,146420.0
2022-12-16 10:45:00,61.71,61.78,61.64,61.68,49787.0,58.9639,59.0308,58.8971,58.9353,49787.0
2022-12-16 10:50:00,61.68,61.71,61.63,61.67,59176.0,58.9353,58.9639,58.8875,58.9257,59176.0
2022-12-16 10:55:00,61.68,61.71,61.62,61.67,34616.0,58.9353,58.9639,58.8779,58.9257,34616.0
2022-12-16 11:00:00,61.74,61.8,61.69,61.69,39136.0,58.9926,59.0499,58.9448,58.9448,39136.0
2022-12-16 11:05:00,61.7,61.77,61.66,61.68,39775.0,58.9544,59.0213,58.9162,58.9353,39775.0
2022-12-16 11:10:00,61.67,61.87,61.6,61.86,25791.0,58.9257,59.1168,58.8588,59.1073,25791.0
2022-12-16 11:15:00,61.86,61.95,61.82,61.92,112040.0,59.1073,59.1933,59.069,59.1646,112040.0
2022-12-16 11:20:00,61.91,61.93,61.75,61.76,83129.0,59.155,59.1741,59.0022,59.0117,83129.0
2022-12-16 11:25:00,61.76,61.82,61.73,61.73,36916.0,59.0117,59.069,58.983,58.983,36916.0
2022-12-16 11:30:00,61.73,61.79,61.69,61.72,38636.0,58.983,59.0404,58.9448,58.9735,38636.0
2022-12-16 11:35:00,61.72,61.79,61.67,61.71,23431.0,58.9735,59.0404,58.9257,58.9639,23431.0
2022-12-16 11:40:00,61.72,61.75,61.6,61.63,46750.0,58.9735,59.0022,58.8588,58.8875,46750.0
2022-12-16 11:45:00,61.63,61.64,61.46,61.48,63138.0,58.8875,58.8971,58.7251,58.7442,63138.0
2022-12-16 11:50:00,61.48,61.55,61.47,61.53,19564.0,58.7442,58.8111,58.7346,58.7919,19564.0
2022-12-16 11:55:00,61.53,61.53,61.44,61.46,34108.0,58.7919,58.7919,58.706,58.7251,34108.0
2022-12-16 12:00:00,61.46,61.54,61.45,61.53,38062.0,58.7251,58.8015,58.7155,58.7919,38062.0
2022-12-16 12:05:00,61.53,61.53,61.41,61.41,27651.0,58.7919,58.7919,58.6773,58.6773,27651.0
2022-12-16 12:10:00,61.41,61.44,61.35,61.35,34508.0,58.6773,58.706,58.62,58.62,34508.0
2022-12-16 12:15:00,61.35,61.51,61.32,61.51,50596.0,58.62,58.7728,58.5913,58.7728,50596.0
2022-12-16 12:20:00,61.5,61.5,61.41,61.45,41084.0,58.7633,58.7633,58.6773,58.7155,41084.0
2022-12-16 12:25:00,61.46,61.46,61.37,61.41,61334.0,58.7251,58.7251,58.6391,58.6773,61334.0
2022-12-16 12:30:00,61.4,61.44,61.33,61.43,51495.0,58.6677,58.706,58.6008,58.6964,51495.0
2022-12-16 12:35:00,61.43,61.51,61.38,61.5,40332.0,58.6964,58.7728,58.6486,58.7633,40332.0
2022-12-16 12:40:00,61.49,61.5,61.37,61.38,41446.0,58.7537,58.7633,58.6391,58.6486,41446.0
2022-12-16 12:45:00,61.38,61.43,61.34,61.42,16289.0,58.6486,58.6964,58.6104,58.6868,16289.0
2022-12-16 12:50:00,61.42,61.43,61.35,61.35,21637.0,58.6868,58.6964,58.62,58.62,21637.0
2022-12-16 12:55:00,61.34,61.38,61.29,61.35,13889.0,58.6104,58.6486,58.5626,58.62,13889.0
2022-12-16 13:00:00,61.35,61.38,61.31,61.32,13964.0,58.62,58.6486,58.5817,58.5913,13964.0
2022-12-16 13:05:00,61.32,61.43,61.3,61.43,25375.0,58.5913,58.6964,58.5722,58.6964,25375.0
2022-12-16 13:10:00,61.42,61.42,61.39,61.41,15774.0,58.6868,58.6868,58.6582,58.6773,15774.0
2022-12-16 13:15:00,61.41,61.44,61.34,61.35,27995.0,58.6773,58.706,58.6104,58.62,27995.0
2022-12-16 13:20:00,61.34,61.37,61.32,61.35,36876.0,58.6104,58.6391,58.5913,58.62,36876.0
2022-12-16 13:25:00,61.33,61.36,61.28,61.28,16342.0,58.6008,58.6295,58.5531,58.5531,16342.0
2022-12-16 13:30:00,61.27,61.31,61.24,61.31,70412.0,58.5435,58.5817,58.5149,58.5817,70412.0
2022-12-16 13:35:00,61.3,61.38,61.27,61.32,36823.0,58.5722,58.6486,58.5435,58.5913,36823.0
2022-12-16 13:40:00,61.32,61.38,61.31,61.34,22827.0,58.5913,58.6486,58.5817,58.6104,22827.0
2022-12-16 13:45:00,61.34,61.42,61.34,61.39,47454.0,58.6104,58.6868,58.6104,58.6582,47454.0
2022-12-16 13:50:00,61.38,61.38,61.26,61.29,31012.0,58.6486,58.6486,58.534,58.5626,31012.0
2022-12-16 13:55:00,61.29,61.31,61.23,61.29,25144.0,58.5626,58.5817,58.5053,58.5626,25144.0
2022-12-16 14:00:00,61.29,61.35,61.27,61.31,11980.0,58.5626,58.62,58.5435,58.5817,11980.0
2022-12-16 14:05:00,61.3,61.34,61.28,61.31,9713.0,58.5722,58.6104,58.5531,58.5817,9713.0
2022-12-16 14:10:00,61.31,61.4,61.28,61.39,10222.0,58.5817,58.6677,58.5531,58.6582,10222.0
2022-12-16 14:15:00,61.39,61.44,61.32,61.32,30089.0,58.6582,58.706,58.5913,58.5913,30089.0
2022-12-16 14:20:00,61.33,61.35,61.27,61.33,15539.0,58.6008,58.62,58.5435,58.6008,15539.0
2022-12-16 14:25:00,61.32,61.32,61.28,61.3,8322.0,58.5913,58.5913,58.5531,58.5722,8322.0
2022-12-16 14:30:00,61.3,61.33,61.27,61.29,11771.0,58.5722,58.6008,58.5435,58.5626,11771.0
2022-12-16 14:35:00,61.29,61.33,61.28,61.29,10253.0,58.5626,58.6008,58.5531,58.5626,10253.0
2022-12-16 14:40:00,61.29,61.36,61.29,61.35,16625.0,58.5626,58.6295,58.5626,58.62,16625.0
2022-12-16 14:45:00,61.36,61.38,61.33,61.36,8594.0,58.6295,58.6486,58.6008,58.6295,8594.0
2022-12-16 14:50:00,61.36,61.45,61.33,61.45,10749.0,58.6295,58.7155,58.6008,58.7155,10749.0
2022-12-16 14:55:00,61.45,61.52,61.39,61.47,102669.0,58.7155,58.7824,58.6582,58.7346,102669.0
2022-12-16 15:00:00,61.46,61.53,61.4,61.45,92639.0,58.7251,58.7919,58.6677,58.7155,92639.0
2022-12-16 15:05:00,61.45,61.45,61.3,61.31,43871.0,58.7155,58.7155,58.5722,58.5817,43871.0
2022-12-16 15:10:00,61.31,61.45,61.29,61.45,62034.0,58.5817,58.7155,58.5626,58.7155,62034.0
2022-12-16 15:15:00,61.45,61.55,61.44,61.47,27664.0,58.7155,58.8111,58.706,58.7346,27664.0
2022-12-16 15:20:00,61.46,61.51,61.43,61.46,27951.0,58.7251,58.7728,58.6964,58.7251,27951.0
2022-12-16 15:25:00,61.46,61.51,61.37,61.38,72085.0,58.7251,58.7728,58.6391,58.6486,72085.0
2022-12-16 15:30:00,61.39,61.53,61.38,61.51,149808.0,58.6582,58.7919,58.6486,58.7728,149808.0
2022-12-16 15:35:00,61.52,61.6,61.49,61.57,121572.0,58.7824,58.8588,58.7537,58.8302,121572.0
2022-12-16 15:40:00,61.56,61.6,61.52,61.55,155510.0,58.8206,58.8588,58.7824,58.8111,155510.0
2022-12-16 15:45:00,61.55,61.64,61.54,61.54,197321.0,58.8111,58.8971,58.8015,58.8015,197321.0
2022-12-16 15:50:00,61.53,61.58,61.4,61.54,243263.0,58.7919,58.8397,58.6677,58.8015,243263.0
2022-12-16 15:55:00,61.55,61.62,61.51,61.52,830192.0,58.8111,58.8779,58.7728,58.7824,830192.0
2022-12-19 09:30:00,61.08,61.32,60.78,61.19,242606.0,58.8922,59.1236,58.6029,58.9982,242606.0
2022-12-19 09:35:00,61.19,61.36,61.16,61.2,99039.0,58.9982,59.1621,58.9693,59.0079,99039.0
2022-12-19 09:40:00,61.19,61.2,60.9,61.05,57442.0,58.9982,59.0079,58.7186,58.8632,57442.0
2022-12-19 09:45:00,61.04,61.1,60.84,60.93,31277.0,58.8536,58.9114,58.6608,58.7475,31277.0
2022-12-19 09:50:00,60.95,61.0,60.83,60.86,34470.0,58.7668,58.815,58.6511,58.68,34470.0
2022-12-19 09:55:00,60.84,60.87,60.69,60.72,34150.0,58.6608,58.6897,58.5161,58.5451,34150.0
2022-12-19 10:00:00,60.72,60.77,60.63,60.65,19087.0,58.5451,58.5933,58.4583,58.4776,19087.0
2022-12-19 10:05:00,60.65,60.65,60.53,60.57,49941.0,58.4776,58.4776,58.3619,58.4004,49941.0
2022-12-19 10:10:00,60.57,60.76,60.49,60.73,67948.0,58.4004,58.5836,58.3233,58.5547,67948.0
2022-12-19 10:15:00,60.72,60.79,60.65,60.76,28446.0,58.5451,58.6126,58.4776,58.5836,28446.0
2022-12-19 10:20:00,60.76,60.93,60.76,60.88,43042.0,58.5836,58.7475,58.5836,58.6993,43042.0
2022-12-19 10:25:00,60.86,60.96,60.84,60.94,13664.0,58.68,58.7765,58.6608,58.7572,13664.0
2022-12-19 10:30:00,60.93,60.94,60.78,60.79,19340.0,58.7475,58.7572,58.6029,58.6126,19340.0
2022-12-19 10:35:00,60.82,60.82,60.63,60.64,35986.0,58.6415,58.6415,58.4583,58.4679,35986.0
2022-12-19 10:40:00,60.65,60.66,60.58,60.58,86480.0,58.4776,58.4872,58.4101,58.4101,86480.0
2022-12-19 10:45:00,60.6,60.63,60.55,60.61,12113.0,58.4294,58.4583,58.3811,58.439,12113.0
2022-12-19 10:50:00,60.61,60.61,60.38,60.4,11335.0,58.439,58.439,58.2172,58.2365,11335.0
2022-12-19 10:55:00,60.4,60.41,60.21,60.21,122414.0,58.2365,58.2462,58.0533,58.0533,122414.0
2022-12-19 11:00:00,60.22,60.27,60.19,60.19,24861.0,58.063,58.1112,58.034,58.034,24861.0
2022-12-19 11:05:00,60.21,60.29,60.2,60.29,19839.0,58.0533,58.1305,58.0437,58.1305,19839.0
2022-12-19 11:10:00,60.3,60.31,60.18,60.18,39250.0,58.1401,58.1497,58.0244,58.0244,39250.0
2022-12-19 11:15:00,60.17,60.28,60.12,60.26,31057.0,58.0148,58.1208,57.9665,58.1015,31057.0
2022-12-19 11:20:00,60.26,60.3,60.18,60.3,14241.0,58.1015,58.1401,58.0244,58.1401,14241.0
2022-12-19 11:25:00,60.3,60.31,60.21,60.23,15221.0,58.1401,58.1497,58.0533,58.0726,15221.0
2022-12-19 11:30:00,60.23,60.23,60.04,60.06,37524.0,58.0726,58.0726,57.8894,57.9087,37524.0
2022-12-19 11:35:00,60.06,60.16,60.05,60.08,21590.0,57.9087,58.0051,57.8991,57.928,21590.0
2022-12-19 11:40:00,60.07,60.2,60.02,60.18,26535.0,57.9183,58.0437,57.8701,58.0244,26535.0
2022-12-19 11:45:00,60.17,60.24,60.17,60.23,25922.0,58.0148,58.0823,58.0148,58.0726,25922.0
2022-12-19 11:50:00,60.23,60.25,60.18,60.18,8712.0,58.0726,58.0919,58.0244,58.0244,8712.0
2022-12-19 11:55:00,60.17,60.19,60.11,60.13,14472.0,58.0148,58.034,57.9569,57.9762,14472.0
2022-12-19 12:00:00,60.12,60.23,60.11,60.18,8198.0,57.9665,58.0726,57.9569,58.0244,8198.0
2022-12-19 12:05:00,60.17,60.21,60.13,60.16,10973.0,58.0148,58.0533,57.9762,58.0051,10973.0
2022-12-19 12:10:00,60.16,60.26,60.16,60.26,7037.0,58.0051,58.1015,58.0051,58.1015,7037.0
2022-12-19 12:15:00,60.26,60.29,60.17,60.2,26692.0,58.1015,58.1305,58.0148,58.0437,26692.0
2022-12-19 12:20:00,60.2,60.22,60.14,60.16,7673.0,58.0437,58.063,57.9858,58.0051,7673.0
2022-12-19 12:25:00,60.12,60.17,60.09,60.09,16952.0,57.9665,58.0148,57.9376,57.9376,16952.0
2022-12-19 12:30:00,60.09,60.15,60.01,60.03,37773.0,57.9376,57.9955,57.8605,57.8798,37773.0
2022-12-19 12:35:00,60.03,60.18,60.02,60.1,50021.0,57.8798,58.0244,57.8701,57.9473,50021.0
2022-12-19 12:40:00,60.09,60.12,60.0,60.07,78667.0,57.9376,57.9665,57.8508,57.9183,78667.0
2022-12-19 12:45:00,60.06,60.16,60.03,60.15,10593.0,57.9087,58.0051,57.8798,57.9955,10593.0
2022-12-19 12:50:00,60.16,60.23,60.14,60.17,18454.0,58.0051,58.0726,57.9858,58.0148,18454.0
2022-12-19 12:55:00,60.16,60.16,60.11,60.15,8630.0,58.0051,58.0051,57.9569,57.9955,8630.0
2022-12-19 13:00:00,60.17,60.17,60.1,60.15,13503.0,58.0148,58.0148,57.9473,57.9955,13503.0
2022-12-19 13:05:00,60.16,60.18,60.03,60.08,41668.0,58.0051,58.0244,57.8798,57.928,41668.0
2022-12-19 13:10:00,60.09,60.19,60.09,60.19,7374.0,57.9376,58.034,57.9376,58.034,7374.0
2022-12-19 13:15:00,60.18,60.18,60.09,60.12,27383.0,58.0244,58.0244,57.9376,57.9665,27383.0
2022-12-19 13:20:00,60.12,60.21,60.11,60.19,19719.0,57.9665,58.0533,57.9569,58.034,19719.0
2022-12-19 13:25:00,60.19,60.2,60.03,60.07,51439.0,58.034,58.0437,57.8798,57.9183,51439.0
2022-12-19 13:30:00,60.06,60.06,59.96,59.99,17347.0,57.9087,57.9087,57.8123,57.8412,17347.0
2022-12-19 13:35:00,59.99,60.0,59.94,59.95,87269.0,57.8412,57.8508,57.793,57.8026,87269.0
2022-12-19 13:40:00,59.94,59.95,59.86,59.88,26472.0,57.793,57.8026,57.7159,57.7351,26472.0
2022-12-19 13:45:00,59.87,59.98,59.86,59.97,90307.0,57.7255,57.8316,57.7159,57.8219,90307.0
2022-12-19 13:50:00,59.97,60.0,59.9,59.91,12320.0,57.8219,57.8508,57.7544,57.7641,12320.0
2022-12-19 13:55:00,59.9,59.9,59.83,59.84,12114.0,57.7544,57.7544,57.6869,57.6966,12114.0
2022-12-19 14:00:00,59.83,59.85,59.76,59.77,50344.0,57.6869,57.7062,57.6194,57.6291,50344.0
2022-12-19 14:05:00,59.77,59.95,59.77,59.95,45790.0,57.6291,57.8026,57.6291,57.8026,45790.0
2022-12-19 14:10:00,59.96,59.98,59.93,59.96,42772.0,57.8123,57.8316,57.7834,57.8123,42772.0
2022-12-19 14:15:00,59.96,59.98,59.91,59.91,93330.0,57.8123,57.8316,57.7641,57.7641,93330.0
2022-12-19 14:20:00,59.9,59.94,59.9,59.91,14628.0,57.7544,57.793,57.7544,57.7641,14628.0
2022-12-19 14:25:00,59.91,59.95,59.88,59.88,28815.0,57.7641,57.8026,57.7351,57.7351,28815.0
2022-12-19 14:30:00,59.88,59.92,59.88,59.91,17112.0,57.7351,57.7737,57.7351,57.7641,17112.0
2022-12-19 14:35:00,59.91,59.94,59.9,59.92,18086.0,57.7641,57.793,57.7544,57.7737,18086.0
2022-12-19 14:40:00,59.91,59.92,59.84,59.92,19461.0,57.7641,57.7737,57.6966,57.7737,19461.0
2022-12-19 14:45:00,59.93,60.01,59.9,59.92,18827.0,57.7834,57.8605,57.7544,57.7737,18827.0
2022-12-19 14:50:00,59.92,59.92,59.83,59.83,10049.0,57.7737,57.7737,57.6869,57.6869,10049.0
2022-12-19 14:55:00,59.83,59.88,59.77,59.81,21480.0,57.6869,57.7351,57.6291,57.6677,21480.0
2022-12-19 15:00:00,59.82,59.82,59.67,59.68,28619.0,57.6773,57.6773,57.5327,57.5423,28619.0
2022-12-19 15:05:00,59.68,59.73,59.65,59.72,38423.0,57.5423,57.5905,57.5134,57.5809,38423.0
2022-12-19 15:10:00,59.71,59.78,59.69,59.72,35825.0,57.5712,57.6387,57.552,57.5809,35825.0
2022-12-19 15:15:00,59.72,59.79,59.71,59.75,29976.0,57.5809,57.6484,57.5712,57.6098,29976.0
2022-12-19 15:20:00,59.75,59.82,59.74,59.82,22589.0,57.6098,57.6773,57.6002,57.6773,22589.0
2022-12-19 15:25:00,59.83,59.86,59.8,59.8,20702.0,57.6869,57.7159,57.658,57.658,20702.0
2022-12-19 15:30:00,59.8,59.88,59.79,59.81,62358.0,57.658,57.7351,57.6484,57.6677,62358.0
2022-12-19 15:35:00,59.8,59.88,59.8,59.81,65361.0,57.658,57.7351,57.658,57.6677,65361.0
2022-12-19 15:40:00,59.8,59.81,59.72,59.77,102872.0,57.658,57.6677,57.5809,57.6291,102872.0
2022-12-19 15:45:00,59.77,59.85,59.76,59.76,127207.0,57.6291,57.7062,57.6194,57.6194,127207.0
2022-12-19 15:50:00,59.77,59.83,59.77,59.83,189591.0,57.6291,57.6869,57.6291,57.6869,189591.0
2022-12-19 15:55:00,59.82,59.89,59.81,59.86,213211.0,57.6773,57.7448,57.6677,57.7159,213211.0
2022-12-20 09:30:00,59.62,59.62,59.25,59.34,122567.0,57.4845,57.4845,57.1277,57.2145,122567.0
2022-12-20 09:35:00,59.38,59.47,59.26,59.38,72465.0,57.2531,57.3398,57.1374,57.2531,72465.0
2022-12-20 09:40:00,59.4,59.41,59.06,59.08,40941.0,57.2723,57.282,56.9445,56.9638,40941.0
2022-12-20 09:45:00,59.05,59.13,58.93,58.99,106889.0,56.9349,57.012,56.8192,56.877,106889.0
2022-12-20 09:50:00,58.98,59.1,58.85,58.96,100045.0,56.8674,56.9831,56.742,56.8481,100045.0
2022-12-20 09:55:00,58.96,59.38,58.95,59.36,17692.0,56.8481,57.2531,56.8385,57.2338,17692.0
2022-12-20 10:00:00,59.37,59.59,59.35,59.45,82847.0,57.2434,57.4555,57.2241,57.3205,82847.0
2022-12-20 10:05:00,59.48,59.56,59.47,59.51,41989.0,57.3495,57.4266,57.3398,57.3784,41989.0
2022-12-20 10:10:00,59.52,59.68,59.42,59.65,145805.0,57.388,57.5423,57.2916,57.5134,145805.0
2022-12-20 10:15:00,59.65,59.69,59.56,59.57,22980.0,57.5134,57.552,57.4266,57.4362,22980.0
2022-12-20 10:20:00,59.58,59.83,59.58,59.78,59712.0,57.4459,57.6869,57.4459,57.6387,59712.0
2022-12-20 10:25:00,59.79,59.82,59.69,59.82,20421.0,57.6484,57.6773,57.552,57.6773,20421.0
2022-12-20 10:30:00,59.82,59.96,59.8,59.86,65524.0,57.6773,57.8123,57.658,57.7159,65524.0
2022-12-20 10:35:00,59.86,60.02,59.86,59.98,42038.0,57.7159,57.8701,57.7159,57.8316,42038.0
2022-12-20 10:40:00,59.98,60.05,59.89,60.0,145805.0,57.8316,57.8991,57.7448,57.8508,145805.0
2022-12-20 10:45:00,60.01,60.08,59.86,59.89,28323.0,57.8605,57.928,57.7159,57.7448,28323.0
2022-12-20 10:50:00,59.88,59.89,59.79,59.81,84152.0,57.7351,57.7448,57.6484,57.6677,84152.0
2022-12-20 10:55:00,59.81,59.84,59.57,59.57,55345.0,57.6677,57.6966,57.4362,57.4362,55345.0
2022-12-20 11:00:00,59.56,59.67,59.53,59.66,27191.0,57.4266,57.5327,57.3977,57.523,27191.0
2022-12-20 11:05:00,59.66,59.69,59.54,59.54,16937.0,57.523,57.552,57.4073,57.4073,16937.0
2022-12-20 11:10:00,59.53,59.55,59.39,59.39,84776.0,57.3977,57.417,57.2627,57.2627,84776.0
2022-12-20 11:15:00,59.39,59.39,59.15,59.23,69260.0,57.2627,57.2627,57.0313,57.1084,69260.0
2022-12-20 11:20:00,59.23,59.29,59.17,59.29,11649.0,57.1084,57.1663,57.0506,57.1663,11649.0
2022-12-20 11:25:00,59.29,59.34,59.23,59.27,19821.0,57.1663,57.2145,57.1084,57.147,19821.0
2022-12-20 11:30:00,59.27,59.38,59.27,59.38,18505.0,57.147,57.2531,57.147,57.2531,18505.0
2022-12-20 11:35:00,59.39,59.41,59.3,59.33,67745.0,57.2627,57.282,57.1759,57.2048,67745.0
2022-12-20 11:40:00,59.33,59.36,59.27,59.35,19703.0,57.2048,57.2338,57.147,57.2241,19703.0
2022-12-20 11:45:00,59.36,59.37,59.27,59.36,38498.0,57.2338,57.2434,57.147,57.2338,38498.0
2022-12-20 11:50:00,59.36,59.37,59.27,59.31,23267.0,57.2338,57.2434,57.147,57.1856,23267.0
2022-12-20 11:55:00,59.31,59.42,59.25,59.41,47786.0,57.1856,57.2916,57.1277,57.282,47786.0
2022-12-20 12:00:00,59.42,59.48,59.4,59.41,11672.0,57.2916,57.3495,57.2723,57.282,11672.0
2022-12-20 12:05:00,59.41,59.52,59.4,59.44,133552.0,57.282,57.388,57.2723,57.3109,133552.0
2022-12-20 12:10:00,59.44,59.49,59.41,59.41,18672.0,57.3109,57.3591,57.282,57.282,18672.0
2022-12-20 12:15:00,59.41,59.47,59.4,59.4,32666.0,57.282,57.3398,57.2723,57.2723,32666.0
2022-12-20 12:20:00,59.41,59.46,59.38,59.45,13507.0,57.282,57.3302,57.2531,57.3205,13507.0
2022-12-20 12:25:00,59.44,59.46,59.34,59.37,38504.0,57.3109,57.3302,57.2145,57.2434,38504.0
2022-12-20 12:30:00,59.37,59.38,59.28,59.29,20847.0,57.2434,57.2531,57.1566,57.1663,20847.0
2022-12-20 12:35:00,59.28,59.29,59.25,59.29,10423.0,57.1566,57.1663,57.1277,57.1663,10423.0
2022-12-20 12:40:00,59.31,59.42,59.31,59.36,26124.0,57.1856,57.2916,57.1856,57.2338,26124.0
2022-12-20 12:45:00,59.35,59.42,59.34,59.39,16929.0,57.2241,57.2916,57.2145,57.2627,16929.0
2022-12-20 12:50:00,59.39,59.44,59.36,59.43,21077.0,57.2627,57.3109,57.2338,57.3013,21077.0
2022-12-20 12:55:00,59.44,59.49,59.41,59.42,11329.0,57.3109,57.3591,57.282,57.2916,11329.0
2022-12-20 13:00:00,59.42,59.53,59.42,59.5,30685.0,57.2916,57.3977,57.2916,57.3688,30685.0
2022-12-20 13:05:00,59.49,59.49,59.42,59.45,15433.0,57.3591,57.3591,57.2916,57.3205,15433.0
2022-12-20 13:10:00,59.45,59.45,59.34,59.37,13994.0,57.3205,57.3205,57.2145,57.2434,13994.0
2022-12-20 13:15:00,59.38,59.43,59.33,59.34,9565.0,57.2531,57.3013,57.2048,57.2145,9565.0
2022-12-20 13:20:00,59.33,59.43,59.32,59.35,12634.0,57.2048,57.3013,57.1952,57.2241,12634.0
2022-12-20 13:25:00,59.35,59.46,59.35,59.41,12089.0,57.2241,57.3302,57.2241,57.282,12089.0
2022-12-20 13:30:00,59.4,59.48,59.39,59.45,11724.0,57.2723,57.3495,57.2627,57.3205,11724.0
2022-12-20 13:35:00,59.45,59.55,59.45,59.49,16761.0,57.3205,57.417,57.3205,57.3591,16761.0
2022-12-20 13:40:00,59.49,59.52,59.41,59.42,26870.0,57.3591,57.388,57.282,57.2916,26870.0
2022-12-20 13:45:00,59.43,59.45,59.37,59.39,16220.0,57.3013,57.3205,57.2434,57.2627,16220.0
2022-12-20 13:50:00,59.39,59.4,59.37,59.38,12510.0,57.2627,57.2723,57.2434,57.2531,12510.0
2022-12-20 13:55:00,59.38,59.4,59.32,59.32,32744.0,57.2531,57.2723,57.1952,57.1952,32744.0
2022-12-20 14:00:00,59.32,59.4,59.3,59.38,13727.0,57.1952,57.2723,57.1759,57.2531,13727.0
2022-12-20 14:05:00,59.39,59.39,59.32,59.37,15576.0,57.2627,57.2627,57.1952,57.2434,15576.0
2022-12-20 14:10:00,59.38,59.47,59.38,59.44,16193.0,57.2531,57.3398,57.2531,57.3109,16193.0
2022-12-20 14:15:00,59.43,59.45,59.33,59.36,27438.0,57.3013,57.3205,57.2048,57.2338,27438.0
2022-12-20 14:20:00,59.36,59.38,59.3,59.3,15682.0,57.2338,57.2531,57.1759,57.1759,15682.0
2022-12-20 14:25:00,59.3,59.33,59.27,59.32,9201.0,57.1759,57.2048,57.147,57.1952,9201.0
2022-12-20 14:30:00,59.33,59.33,59.27,59.28,9545.0,57.2048,57.2048,57.147,57.1566,9545.0
2022-12-20 14:35:00,59.28,59.29,59.2,59.22,20780.0,57.1566,57.1663,57.0795,57.0988,20780.0
2022-12-20 14:40:00,59.23,59.24,59.16,59.16,10018.0,57.1084,57.1181,57.0409,57.0409,10018.0
2022-12-20 14:45:00,59.16,59.19,59.13,59.14,9705.0,57.0409,57.0699,57.012,57.0217,9705.0
2022-12-20 14:50:00,59.13,59.22,59.08,59.21,32072.0,57.012,57.0988,56.9638,57.0891,32072.0
2022-12-20 14:55:00,59.2,59.21,59.13,59.17,10276.0,57.0795,57.0891,57.012,57.0506,10276.0
2022-12-20 15:00:00,59.16,59.16,59.07,59.1,15826.0,57.0409,57.0409,56.9542,56.9831,15826.0
2022-12-20 15:05:00,59.1,59.15,59.1,59.15,9583.0,56.9831,57.0313,56.9831,57.0313,9583.0
2022-12-20 15:10:00,59.15,59.18,59.13,59.16,18425.0,57.0313,57.0602,57.012,57.0409,18425.0
2022-12-20 15:15:00,59.16,59.17,59.08,59.08,37282.0,57.0409,57.0506,56.9638,56.9638,37282.0
2022-12-20 15:20:00,59.09,59.13,59.06,59.09,24415.0,56.9734,57.012,56.9445,56.9734,24415.0
2022-12-20 15:25:00,59.09,59.2,59.09,59.2,24422.0,56.9734,57.0795,56.9734,57.0795,24422.0
2022-12-20 15:30:00,59.2,59.23,59.14,59.2,56868.0,57.0795,57.1084,57.0217,57.0795,56868.0
2022-12-20 15:35:00,59.21,59.23,59.16,59.23,61045.0,57.0891,57.1084,57.0409,57.1084,61045.0
2022-12-20 15:40:00,59.22,59.22,59.14,59.15,24924.0,57.0988,57.0988,57.0217,57.0313,24924.0
2022-12-20 15:45:00,59.15,59.2,59.11,59.15,35969.0,57.0313,57.0795,56.9927,57.0313,35969.0
2022-12-20 15:50:00,59.15,59.15,59.09,59.1,140129.0,57.0313,57.0313,56.9734,56.9831,140129.0
2022-12-20 15:55:00,59.09,59.12,59.03,59.06,408154.0,56.9734,57.0024,56.9156,56.9445,408154.0
2022-12-21 09:30:00,60.0,60.35,59.9,60.11,469825.0,57.8508,58.1883,57.7544,57.9569,469825.0
2022-12-21 09:35:00,60.1,60.13,59.85,59.94,131729.0,57.9473,57.9762,57.7062,57.793,131729.0
2022-12-21 09:40:00,59.95,60.09,59.83,59.98,213075.0,57.8026,57.9376,57.6869,57.8316,213075.0
2022-12-21 09:45:00,59.97,60.22,59.89,60.19,303028.0,57.8219,58.063,57.7448,58.034,303028.0
2022-12-21 09:50:00,60.19,60.2,59.99,60.09,155257.0,58.034,58.0437,57.8412,57.9376,155257.0
2022-12-21 09:55:00,60.08,60.1,59.94,59.96,51565.0,57.928,57.9473,57.793,57.8123,51565.0
2022-12-21 10:00:00,59.98,60.14,59.94,60.03,71090.0,57.8316,57.9858,57.793,57.8798,71090.0
2022-12-21 10:05:00,60.03,60.16,59.99,60.13,264904.0,57.8798,58.0051,57.8412,57.9762,264904.0
2022-12-21 10:10:00,60.14,60.18,60.04,60.08,59959.0,57.9858,58.0244,57.8894,57.928,59959.0
2022-12-21 10:15:00,60.08,60.18,60.06,60.13,43837.0,57.928,58.0244,57.9087,57.9762,43837.0
2022-12-21 10:20:00,60.12,60.18,60.05,60.17,28694.0,57.9665,58.0244,57.8991,58.0148,28694.0
2022-12-21 10:25:00,60.17,60.22,60.13,60.2,119963.0,58.0148,58.063,57.9762,58.0437,119963.0
2022-12-21 10:30:00,60.2,60.37,60.14,60.35,79839.0,58.0437,58.2076,57.9858,58.1883,79839.0
2022-12-21 10:35:00,60.34,60.47,60.34,60.47,119360.0,58.1787,58.304,58.1787,58.304,119360.0
2022-12-21 10:40:00,60.47,60.63,60.47,60.63,253328.0,58.304,58.4583,58.304,58.4583,253328.0
2022-12-21 10:45:00,60.63,60.68,60.54,60.56,140984.0,58.4583,58.5065,58.3715,58.3908,140984.0
2022-12-21 10:50:00,60.57,60.58,60.44,60.44,46430.0,58.4004,58.4101,58.2751,58.2751,46430.0
2022-12-21 10:55:00,60.44,60.52,60.44,60.48,19627.0,58.2751,58.3522,58.2751,58.3137,19627.0
2022-12-21 11:00:00,60.52,60.59,60.51,60.58,25310.0,58.3522,58.4197,58.3426,58.4101,25310.0
2022-12-21 11:05:00,60.57,60.6,60.5,60.59,22513.0,58.4004,58.4294,58.3329,58.4197,22513.0
2022-12-21 11:10:00,60.59,60.64,60.58,60.63,30819.0,58.4197,58.4679,58.4101,58.4583,30819.0
2022-12-21 11:15:00,60.64,60.67,60.48,60.53,34038.0,58.4679,58.4968,58.3137,58.3619,34038.0
2022-12-21 11:20:00,60.53,60.56,60.4,60.48,36601.0,58.3619,58.3908,58.2365,58.3137,36601.0
2022-12-21 11:25:00,60.48,60.56,60.43,60.52,22860.0,58.3137,58.3908,58.2654,58.3522,22860.0
2022-12-21 11:30:00,60.53,60.56,60.5,60.55,11675.0,58.3619,58.3908,58.3329,58.3811,11675.0
2022-12-21 11:35:00,60.55,60.55,60.46,60.51,12197.0,58.3811,58.3811,58.2944,58.3426,12197.0
2022-12-21 11:40:00,60.51,60.52,60.43,60.5,18566.0,58.3426,58.3522,58.2654,58.3329,18566.0
2022-12-21 11:45:00,60.49,60.54,60.33,60.34,25499.0,58.3233,58.3715,58.169,58.1787,25499.0
2022-12-21 11:50:00,60.34,60.41,60.31,60.38,45074.0,58.1787,58.2462,58.1497,58.2172,45074.0
2022-12-21 11:55:00,60.37,60.39,60.31,60.37,92239.0,58.2076,58.2269,58.1497,58.2076,92239.0
2022-12-21 12:00:00,60.37,60.37,60.29,60.32,30806.0,58.2076,58.2076,58.1305,58.1594,30806.0
2022-12-21 12:05:00,60.34,60.41,60.34,60.34,90025.0,58.1787,58.2462,58.1787,58.1787,90025.0
2022-12-21 12:10:00,60.35,60.37,60.29,60.34,30756.0,58.1883,58.2076,58.1305,58.1787,30756.0
2022-12-21 12:15:00,60.34,60.35,60.22,60.23,71596.0,58.1787,58.1883,58.063,58.0726,71596.0
2022-12-21 12:20:00,60.23,60.29,60.22,60.25,60890.0,58.0726,58.1305,58.063,58.0919,60890.0
2022-12-21 12:25:00,60.25,60.27,60.16,60.18,19404.0,58.0919,58.1112,58.0051,58.0244,19404.0
2022-12-21 12:30:00,60.19,60.29,60.19,60.25,22444.0,58.034,58.1305,58.034,58.0919,22444.0
2022-12-21 12:35:00,60.24,60.3,60.21,60.26,23905.0,58.0823,58.1401,58.0533,58.1015,23905.0
2022-12-21 12:40:00,60.26,60.29,60.22,60.23,15238.0,58.1015,58.1305,58.063,58.0726,15238.0
2022-12-21 12:45:00,60.23,60.26,60.19,60.23,51870.0,58.0726,58.1015,58.034,58.0726,51870.0
2022-12-21 12:50:00,60.23,60.25,60.19,60.21,10263.0,58.0726,58.0919,58.034,58.0533,10263.0
2022-12-21 12:55:00,60.21,60.27,60.21,60.27,16589.0,58.0533,58.1112,58.0533,58.1112,16589.0
2022-12-21 13:00:00,60.27,60.32,60.23,60.29,20483.0,58.1112,58.1594,58.0726,58.1305,20483.0
2022-12-21 13:05:00,60.3,60.35,60.29,60.34,12849.0,58.1401,58.1883,58.1305,58.1787,12849.0
2022-12-21 13:10:00,60.35,60.37,60.28,60.34,56400.0,58.1883,58.2076,58.1208,58.1787,56400.0
2022-12-21 13:15:00,60.34,60.35,60.29,60.3,9787.0,58.1787,58.1883,58.1305,58.1401,9787.0
2022-12-21 13:20:00,60.31,60.33,60.21,60.22,11788.0,58.1497,58.169,58.0533,58.063,11788.0
2022-12-21 13:25:00,60.22,60.26,60.17,60.21,18970.0,58.063,58.1015,58.0148,58.0533,18970.0
2022-12-21 13:30:00,60.21,60.26,60.19,60.24,23308.0,58.0533,58.1015,58.034,58.0823,23308.0
2022-12-21 13:35:00,60.24,60.25,60.17,60.18,19930.0,58.0823,58.0919,58.0148,58.0244,19930.0
2022-12-21 13:40:00,60.21,60.21,60.12,60.2,9444.0,58.0533,58.0533,57.9665,58.0437,9444.0
2022-12-21 13:45:00,60.21,60.25,60.2,60.23,8665.0,58.0533,58.0919,58.0437,58.0726,8665.0
2022-12-21 13:50:00,60.23,60.3,60.23,60.29,13145.0,58.0726,58.1401,58.0726,58.1305,13145.0
2022-12-21 13:55:00,60.29,60.34,60.27,60.3,23914.0,58.1305,58.1787,58.1112,58.1401,23914.0
2022-12-21 14:00:00,60.3,60.44,60.3,60.4,49135.0,58.1401,58.2751,58.1401,58.2365,49135.0
2022-12-21 14:05:00,60.4,60.44,60.39,60.44,39808.0,58.2365,58.2751,58.2269,58.2751,39808.0
2022-12-21 14:10:00,60.44,60.53,60.44,60.52,91592.0,58.2751,58.3619,58.2751,58.3522,91592.0
2022-12-21 14:15:00,60.52,60.56,60.46,60.46,59564.0,58.3522,58.3908,58.2944,58.2944,59564.0
2022-12-21 14:20:00,60.46,60.5,60.41,60.42,33732.0,58.2944,58.3329,58.2462,58.2558,33732.0
2022-12-21 14:25:00,60.43,60.48,60.4,60.41,16687.0,58.2654,58.3137,58.2365,58.2462,16687.0
2022-12-21 14:30:00,60.41,60.51,60.4,60.48,16047.0,58.2462,58.3426,58.2365,58.3137,16047.0
2022-12-21 14:35:00,60.47,60.48,60.37,60.4,23112.0,58.304,58.3137,58.2076,58.2365,23112.0
2022-12-21 14:40:00,60.4,60.4,60.3,60.33,40348.0,58.2365,58.2365,58.1401,58.169,40348.0
2022-12-21 14:45:00,60.33,60.38,60.31,60.34,36577.0,58.169,58.2172,58.1497,58.1787,36577.0
2022-12-21 14:50:00,60.34,60.35,60.27,60.3,33852.0,58.1787,58.1883,58.1112,58.1401,33852.0
2022-12-21 14:55:00,60.31,60.36,60.29,60.36,29325.0,58.1497,58.198,58.1305,58.198,29325.0
2022-12-21 15:00:00,60.36,60.42,60.34,60.41,36927.0,58.198,58.2558,58.1787,58.2462,36927.0
2022-12-21 15:05:00,60.42,60.42,60.32,60.36,32787.0,58.2558,58.2558,58.1594,58.198,32787.0
2022-12-21 15:10:00,60.36,60.4,60.34,60.38,20957.0,58.198,58.2365,58.1787,58.2172,20957.0
2022-12-21 15:15:00,60.38,60.39,60.32,60.32,22340.0,58.2172,58.2269,58.1594,58.1594,22340.0
2022-12-21 15:20:00,60.33,60.35,60.28,60.3,14525.0,58.169,58.1883,58.1208,58.1401,14525.0
2022-12-21 15:25:00,60.3,60.34,60.25,60.27,25073.0,58.1401,58.1787,58.0919,58.1112,25073.0
2022-12-21 15:30:00,60.27,60.3,60.24,60.29,26488.0,58.1112,58.1401,58.0823,58.1305,26488.0
2022-12-21 15:35:00,60.28,60.34,60.25,60.31,36951.0,58.1208,58.1787,58.0919,58.1497,36951.0
2022-12-21 15:40:00,60.31,60.33,60.24,60.27,55535.0,58.1497,58.169,58.0823,58.1112,55535.0
2022-12-21 15:45:00,60.27,60.34,60.25,60.33,47675.0,58.1112,58.1787,58.0919,58.169,47675.0
2022-12-21 15:50:00,60.33,60.33,60.27,60.33,221385.0,58.169,58.169,58.1112,58.169,221385.0
2022-12-21 15:55:00,60.33,60.38,60.32,60.36,194806.0,58.169,58.2172,58.1594,58.198,194806.0
2022-12-22 09:30:00,59.43,59.53,58.75,58.79,369184.0,57.3013,57.3977,56.6456,56.6842,369184.0
2022-12-22 09:35:00,58.79,58.85,58.62,58.73,186066.0,56.6842,56.742,56.5203,56.6263,186066.0
2022-12-22 09:40:00,58.73,58.93,58.71,58.81,196358.0,56.6263,56.8192,56.6071,56.7035,196358.0
2022-12-22 09:45:00,58.81,58.94,58.78,58.85,94223.0,56.7035,56.8288,56.6745,56.742,94223.0
2022-12-22 09:50:00,58.85,58.89,58.63,58.69,183611.0,56.742,56.7806,56.5299,56.5878,183611.0
2022-12-22 09:55:00,58.68,58.77,58.65,58.74,92588.0,56.5781,56.6649,56.5492,56.636,92588.0
2022-12-22 10:00:00,58.74,58.75,58.52,58.59,88326.0,56.636,56.6456,56.4239,56.4914,88326.0
2022-12-22 10:05:00,58.59,58.63,58.53,58.62,63619.0,56.4914,56.5299,56.4335,56.5203,63619.0
2022-12-22 10:10:00,58.6,58.63,58.48,58.59,27435.0,56.501,56.5299,56.3853,56.4914,27435.0
2022-12-22 10:15:00,58.57,58.63,58.53,58.61,20457.0,56.4721,56.5299,56.4335,56.5106,20457.0
2022-12-22 10:20:00,58.6,58.6,58.52,58.56,17887.0,56.501,56.501,56.4239,56.4624,17887.0
2022-12-22 10:25:00,58.54,58.7,58.54,58.63,12423.0,56.4431,56.5974,56.4431,56.5299,12423.0
2022-12-22 10:30:00,58.62,58.67,58.5,58.66,26060.0,56.5203,56.5685,56.4046,56.5588,26060.0
2022-12-22 10:35:00,58.64,58.66,58.54,58.59,45507.0,56.5396,56.5588,56.4431,56.4914,45507.0
2022-12-22 10:40:00,58.6,58.69,58.54,58.6,14200.0,56.501,56.5878,56.4431,56.501,14200.0
2022-12-22 10:45:00,58.6,58.82,58.57,58.8,85013.0,56.501,56.7131,56.4721,56.6938,85013.0
2022-12-22 10:50:00,58.79,58.82,58.7,58.7,17304.0,56.6842,56.7131,56.5974,56.5974,17304.0
2022-12-22 10:55:00,58.7,58.7,58.64,58.66,33371.0,56.5974,56.5974,56.5396,56.5588,33371.0
2022-12-22 11:00:00,58.66,58.69,58.58,58.69,11986.0,56.5588,56.5878,56.4817,56.5878,11986.0
2022-12-22 11:05:00,58.68,58.74,58.64,58.64,10663.0,56.5781,56.636,56.5396,56.5396,10663.0
2022-12-22 11:10:00,58.64,58.68,58.61,58.62,7966.0,56.5396,56.5781,56.5106,56.5203,7966.0
2022-12-22 11:15:00,58.63,58.72,58.62,58.63,11451.0,56.5299,56.6167,56.5203,56.5299,11451.0
2022-12-22 11:20:00,58.62,58.74,58.61,58.68,12156.0,56.5203,56.636,56.5106,56.5781,12156.0
2022-12-22 11:25:00,58.66,58.68,58.62,58.63,9031.0,56.5588,56.5781,56.5203,56.5299,9031.0
2022-12-22 11:30:00,58.62,58.65,58.59,58.64,17012.0,56.5203,56.5492,56.4914,56.5396,17012.0
2022-12-22 11:35:00,58.65,58.66,58.48,58.48,12901.0,56.5492,56.5588,56.3853,56.3853,12901.0
2022-12-22 11:40:00,58.49,58.54,58.45,58.53,10987.0,56.3949,56.4431,56.3564,56.4335,10987.0
2022-12-22 11:45:00,58.53,58.54,58.46,58.51,37743.0,56.4335,56.4431,56.366,56.4142,37743.0
2022-12-22 11:50:00,58.51,58.51,58.44,58.47,12644.0,56.4142,56.4142,56.3467,56.3757,12644.0
2022-12-22 11:55:00,58.47,58.52,58.4,58.52,44048.0,56.3757,56.4239,56.3082,56.4239,44048.0
2022-12-22 12:00:00,58.52,58.52,58.47,58.48,19095.0,56.4239,56.4239,56.3757,56.3853,19095.0
2022-12-22 12:05:00,58.49,58.5,58.46,58.48,11438.0,56.3949,56.4046,56.366,56.3853,11438.0
2022-12-22 12:10:00,58.48,58.56,58.48,58.55,28528.0,56.3853,56.4624,56.3853,56.4528,28528.0
2022-12-22 12:15:00,58.55,58.55,58.46,58.49,102292.0,56.4528,56.4528,56.366,56.3949,102292.0
2022-12-22 12:20:00,58.5,58.52,58.44,58.47,32229.0,56.4046,56.4239,56.3467,56.3757,32229.0
2022-12-22 12:25:00,58.47,58.47,58.36,58.39,29184.0,56.3757,56.3757,56.2696,56.2985,29184.0
2022-12-22 12:30:00,58.38,58.39,58.26,58.28,33426.0,56.2889,56.2985,56.1732,56.1925,33426.0
2022-12-22 12:35:00,58.28,58.3,58.22,58.25,18961.0,56.1925,56.2117,56.1346,56.1635,18961.0
2022-12-22 12:40:00,58.26,58.34,58.2,58.33,59715.0,56.1732,56.2503,56.1153,56.2407,59715.0
2022-12-22 12:45:00,58.32,58.35,58.29,58.34,17617.0,56.231,56.2599,56.2021,56.2503,17617.0
2022-12-22 12:50:00,58.34,58.41,58.33,58.39,47309.0,56.2503,56.3178,56.2407,56.2985,47309.0
2022-12-22 12:55:00,58.39,58.39,58.33,58.37,22498.0,56.2985,56.2985,56.2407,56.2792,22498.0
2022-12-22 13:00:00,58.37,58.37,58.22,58.22,22741.0,56.2792,56.2792,56.1346,56.1346,22741.0
2022-12-22 13:05:00,58.23,58.29,58.21,58.23,49862.0,56.1442,56.2021,56.125,56.1442,49862.0
2022-12-22 13:10:00,58.23,58.33,58.22,58.33,38245.0,56.1442,56.2407,56.1346,56.2407,38245.0
2022-12-22 13:15:00,58.33,58.33,58.28,58.3,63548.0,56.2407,56.2407,56.1925,56.2117,63548.0
2022-12-22 13:20:00,58.3,58.3,58.25,58.26,74404.0,56.2117,56.2117,56.1635,56.1732,74404.0
2022-12-22 13:25:00,58.27,58.39,58.26,58.38,19428.0,56.1828,56.2985,56.1732,56.2889,19428.0
2022-12-22 13:30:00,58.37,58.37,58.3,58.35,17974.0,56.2792,56.2792,56.2117,56.2599,17974.0
2022-12-22 13:35:00,58.35,58.5,58.33,58.5,12649.0,56.2599,56.4046,56.2407,56.4046,12649.0
2022-12-22 13:40:00,58.5,58.56,58.47,58.56,27643.0,56.4046,56.4624,56.3757,56.4624,27643.0
2022-12-22 13:45:00,58.55,58.56,58.46,58.47,51204.0,56.4528,56.4624,56.366,56.3757,51204.0
2022-12-22 13:50:00,58.47,58.47,58.4,58.42,44947.0,56.3757,56.3757,56.3082,56.3274,44947.0
2022-12-22 13:55:00,58.42,58.44,58.38,58.4,11068.0,56.3274,56.3467,56.2889,56.3082,11068.0
2022-12-22 14:00:00,58.41,58.5,58.41,58.45,46754.0,56.3178,56.4046,56.3178,56.3564,46754.0
2022-12-22 14:05:00,58.44,58.52,58.43,58.48,84325.0,56.3467,56.4239,56.3371,56.3853,84325.0
2022-12-22 14:10:00,58.48,58.71,58.48,58.7,91275.0,56.3853,56.6071,56.3853,56.5974,91275.0
2022-12-22 14:15:00,58.7,58.7,58.62,58.63,15873.0,56.5974,56.5974,56.5203,56.5299,15873.0
2022-12-22 14:20:00,58.63,58.65,58.54,58.65,44709.0,56.5299,56.5492,56.4431,56.5492,44709.0
2022-12-22 14:25:00,58.65,58.76,58.62,58.74,44596.0,56.5492,56.6553,56.5203,56.636,44596.0
2022-12-22 14:30:00,58.72,58.81,58.7,58.78,13899.0,56.6167,56.7035,56.5974,56.6745,13899.0
2022-12-22 14:35:00,58.77,58.79,58.68,58.72,15054.0,56.6649,56.6842,56.5781,56.6167,15054.0
2022-12-22 14:40:00,58.72,58.74,58.63,58.7,23733.0,56.6167,56.636,56.5299,56.5974,23733.0
2022-12-22 14:45:00,58.7,58.79,58.7,58.79,12603.0,56.5974,56.6842,56.5974,56.6842,12603.0
2022-12-22 14:50:00,58.78,58.85,58.75,58.85,67937.0,56.6745,56.742,56.6456,56.742,67937.0
2022-12-22 14:55:00,58.85,58.92,58.84,58.9,57877.0,56.742,56.8095,56.7324,56.7902,57877.0
2022-12-22 15:00:00,58.91,58.94,58.86,58.91,57411.0,56.7999,56.8288,56.7517,56.7999,57411.0
2022-12-22 15:05:00,58.91,59.05,58.88,59.05,26519.0,56.7999,56.9349,56.771,56.9349,26519.0
2022-12-22 15:10:00,59.05,59.09,59.01,59.03,62240.0,56.9349,56.9734,56.8963,56.9156,62240.0
2022-12-22 15:15:00,59.03,59.19,59.03,59.17,37449.0,56.9156,57.0699,56.9156,57.0506,37449.0
2022-12-22 15:20:00,59.19,59.31,59.15,59.29,89161.0,57.0699,57.1856,57.0313,57.1663,89161.0
2022-12-22 15:25:00,59.28,59.29,59.21,59.27,62371.0,57.1566,57.1663,57.0891,57.147,62371.0
2022-12-22 15:30:00,59.28,59.3,59.21,59.24,65876.0,57.1566,57.1759,57.0891,57.1181,65876.0
2022-12-22 15:35:00,59.24,59.25,59.07,59.09,179282.0,57.1181,57.1277,56.9542,56.9734,179282.0
2022-12-22 15:40:00,59.09,59.09,59.01,59.04,175211.0,56.9734,56.9734,56.8963,56.9252,175211.0
2022-12-22 15:45:00,59.03,59.13,59.0,59.13,164265.0,56.9156,57.012,56.8867,57.012,164265.0
2022-12-22 15:50:00,59.13,59.26,59.12,59.23,304366.0,57.012,57.1374,57.0024,57.1084,304366.0
2022-12-22 15:55:00,59.22,59.3,59.18,59.28,228819.0,57.0988,57.1759,57.0602,57.1566,228819.0
2022-12-23 09:30:00,59.3,59.44,59.06,59.13,99418.0,57.1759,57.3109,56.9445,57.012,99418.0
2022-12-23 09:35:00,59.13,59.15,58.9,58.9,33508.0,57.012,57.0313,56.7902,56.7902,33508.0
2022-12-23 09:40:00,58.91,59.14,58.88,58.99,207628.0,56.7999,57.0217,56.771,56.877,207628.0
2022-12-23 09:45:00,59.0,59.04,58.84,59.04,51119.0,56.8867,56.9252,56.7324,56.9252,51119.0
2022-12-23 09:50:00,59.04,59.06,58.91,58.95,13338.0,56.9252,56.9445,56.7999,56.8385,13338.0
2022-12-23 09:55:00,58.95,58.99,58.9,58.94,59857.0,56.8385,56.877,56.7902,56.8288,59857.0
2022-12-23 10:00:00,58.99,59.35,58.94,59.09,122613.0,56.877,57.2241,56.8288,56.9734,122613.0
2022-12-23 10:05:00,59.08,59.24,58.98,59.17,23439.0,56.9638,57.1181,56.8674,57.0506,23439.0
2022-12-23 10:10:00,59.17,59.34,59.17,59.23,20832.0,57.0506,57.2145,57.0506,57.1084,20832.0
2022-12-23 10:15:00,59.2,59.46,59.1,59.44,73506.0,57.0795,57.3302,56.9831,57.3109,73506.0
2022-12-23 10:20:00,59.43,59.45,59.33,59.4,38330.0,57.3013,57.3205,57.2048,57.2723,38330.0
2022-12-23 10:25:00,59.41,59.48,59.33,59.39,33333.0,57.282,57.3495,57.2048,57.2627,33333.0
2022-12-23 10:30:00,59.4,59.59,59.38,59.59,37624.0,57.2723,57.4555,57.2531,57.4555,37624.0
2022-12-23 10:35:00,59.58,59.71,59.53,59.69,133250.0,57.4459,57.5712,57.3977,57.552,133250.0
2022-12-23 10:40:00,59.69,59.7,59.6,59.6,57517.0,57.552,57.5616,57.4652,57.4652,57517.0
2022-12-23 10:45:00,59.6,59.64,59.52,59.58,25419.0,57.4652,57.5037,57.388,57.4459,25419.0
2022-12-23 10:50:00,59.58,59.58,59.41,59.45,34220.0,57.4459,57.4459,57.282,57.3205,34220.0
2022-12-23 10:55:00,59.45,59.53,59.36,59.38,23376.0,57.3205,57.3977,57.2338,57.2531,23376.0
2022-12-23 11:00:00,59.37,59.41,59.21,59.27,80448.0,57.2434,57.282,57.0891,57.147,80448.0
2022-12-23 11:05:00,59.27,59.32,59.26,59.3,62959.0,57.147,57.1952,57.1374,57.1759,62959.0
2022-12-23 11:10:00,59.31,59.45,59.3,59.41,79832.0,57.1856,57.3205,57.1759,57.282,79832.0
2022-12-23 11:15:00,59.4,59.49,59.38,59.45,24522.0,57.2723,57.3591,57.2531,57.3205,24522.0
2022-12-23 11:20:00,59.46,59.53,59.39,59.46,22944.0,57.3302,57.3977,57.2627,57.3302,22944.0
2022-12-23 11:25:00,59.46,59.51,59.44,59.5,65963.0,57.3302,57.3784,57.3109,57.3688,65963.0
2022-12-23 11:30:00,59.51,59.6,59.51,59.55,92323.0,57.3784,57.4652,57.3784,57.417,92323.0
2022-12-23 11:35:00,59.54,59.66,59.54,59.65,74199.0,57.4073,57.523,57.4073,57.5134,74199.0
2022-12-23 11:40:00,59.65,59.81,59.65,59.73,119969.0,57.5134,57.6677,57.5134,57.5905,119969.0
2022-12-23 11:45:00,59.73,59.83,59.72,59.77,127983.0,57.5905,57.6869,57.5809,57.6291,127983.0
2022-12-23 11:50:00,59.78,59.84,59.7,59.73,65001.0,57.6387,57.6966,57.5616,57.5905,65001.0
2022-12-23 11:55:00,59.72,59.83,59.69,59.82,23884.0,57.5809,57.6869,57.552,57.6773,23884.0
2022-12-23 12:00:00,59.82,59.95,59.82,59.88,43354.0,57.6773,57.8026,57.6773,57.7351,43354.0
2022-12-23 12:05:00,59.88,59.89,59.82,59.86,25014.0,57.7351,57.7448,57.6773,57.7159,25014.0
2022-12-23 12:10:00,59.86,59.89,59.83,59.86,9308.0,57.7159,57.7448,57.6869,57.7159,9308.0
2022-12-23 12:15:00,59.87,59.89,59.83,59.86,12582.0,57.7255,57.7448,57.6869,57.7159,12582.0
2022-12-23 12:20:00,59.85,59.95,59.85,59.94,34863.0,57.7062,57.8026,57.7062,57.793,34863.0
2022-12-23 12:25:00,59.92,59.95,59.87,59.87,13669.0,57.7737,57.8026,57.7255,57.7255,13669.0
2022-12-23 12:30:00,59.89,59.97,59.89,59.97,10133.0,57.7448,57.8219,57.7448,57.8219,10133.0
2022-12-23 12:35:00,59.98,60.02,59.88,59.91,15782.0,57.8316,57.8701,57.7351,57.7641,15782.0
2022-12-23 12:40:00,59.91,59.94,59.82,59.86,25129.0,57.7641,57.793,57.6773,57.7159,25129.0
2022-12-23 12:45:00,59.86,59.9,59.81,59.82,13752.0,57.7159,57.7544,57.6677,57.6773,13752.0
2022-12-23 12:50:00,59.82,59.84,59.79,59.81,16452.0,57.6773,57.6966,57.6484,57.6677,16452.0
2022-12-23 12:55:00,59.81,59.85,59.79,59.82,11293.0,57.6677,57.7062,57.6484,57.6773,11293.0
2022-12-23 13:00:00,59.84,59.89,59.81,59.87,11387.0,57.6966,57.7448,57.6677,57.7255,11387.0
2022-12-23 13:05:00,59.88,59.92,59.88,59.92,8812.0,57.7351,57.7737,57.7351,57.7737,8812.0
2022-12-23 13:10:00,59.93,59.94,59.81,59.82,14612.0,57.7834,57.793,57.6677,57.6773,14612.0
2022-12-23 13:15:00,59.82,59.91,59.81,59.88,11836.0,57.6773,57.7641,57.6677,57.7351,11836.0
2022-12-23 13:20:00,59.89,59.91,59.87,59.89,8737.0,57.7448,57.7641,57.7255,57.7448,8737.0
2022-12-23 13:25:00,59.89,59.94,59.87,59.93,9200.0,57.7448,57.793,57.7255,57.7834,9200.0
2022-12-23 13:30:00,59.93,60.0,59.93,59.99,8941.0,57.7834,57.8508,57.7834,57.8412,8941.0
2022-12-23 13:35:00,60.01,60.03,59.96,60.0,8649.0,57.8605,57.8798,57.8123,57.8508,8649.0
2022-12-23 13:40:00,60.0,60.03,59.95,59.95,9800.0,57.8508,57.8798,57.8026,57.8026,9800.0
2022-12-23 13:45:00,59.95,59.96,59.82,59.94,21030.0,57.8026,57.8123,57.6773,57.793,21030.0
2022-12-23 13:50:00,59.94,60.02,59.93,60.01,16725.0,57.793,57.8701,57.7834,57.8605,16725.0
2022-12-23 13:55:00,60.01,60.04,59.98,60.02,16425.0,57.8605,57.8894,57.8316,57.8701,16425.0
2022-12-23 14:00:00,60.01,60.03,59.92,59.93,31701.0,57.8605,57.8798,57.7737,57.7834,31701.0
2022-12-23 14:05:00,59.92,59.98,59.91,59.92,16177.0,57.7737,57.8316,57.7641,57.7737,16177.0
2022-12-23 14:10:00,59.91,60.03,59.91,60.03,12940.0,57.7641,57.8798,57.7641,57.8798,12940.0
2022-12-23 14:15:00,60.02,60.06,59.97,60.04,24049.0,57.8701,57.9087,57.8219,57.8894,24049.0
2022-12-23 14:20:00,60.04,60.05,59.94,59.96,10234.0,57.8894,57.8991,57.793,57.8123,10234.0
2022-12-23 14:25:00,59.96,59.97,59.89,59.89,28391.0,57.8123,57.8219,57.7448,57.7448,28391.0
2022-12-23 14:30:00,59.9,59.95,59.89,59.92,13677.0,57.7544,57.8026,57.7448,57.7737,13677.0
2022-12-23 14:35:00,59.91,60.03,59.9,60.01,15916.0,57.7641,57.8798,57.7544,57.8605,15916.0
2022-12-23 14:40:00,60.02,60.03,59.97,59.99,8202.0,57.8701,57.8798,57.8219,57.8412,8202.0
2022-12-23 14:45:00,59.98,60.01,59.96,59.99,9754.0,57.8316,57.8605,57.8123,57.8412,9754.0
2022-12-23 14:50:00,59.99,60.07,59.99,60.06,10597.0,57.8412,57.9183,57.8412,57.9087,10597.0
2022-12-23 14:55:00,60.06,60.15,60.06,60.14,44126.0,57.9087,57.9955,57.9087,57.9858,44126.0
2022-12-23 15:00:00,60.14,60.22,60.13,60.17,17112.0,57.9858,58.063,57.9762,58.0148,17112.0
2022-12-23 15:05:00,60.16,60.17,60.11,60.16,15884.0,58.0051,58.0148,57.9569,58.0051,15884.0
2022-12-23 15:10:00,60.16,60.22,60.15,60.18,26910.0,58.0051,58.063,57.9955,58.0244,26910.0
2022-12-23 15:15:00,60.18,60.24,60.17,60.17,15319.0,58.0244,58.0823,58.0148,58.0148,15319.0
2022-12-23 15:20:00,60.17,60.21,60.16,60.18,16606.0,58.0148,58.0533,58.0051,58.0244,16606.0
2022-12-23 15:25:00,60.18,60.24,60.17,60.23,29857.0,58.0244,58.0823,58.0148,58.0726,29857.0
2022-12-23 15:30:00,60.22,60.28,60.18,60.24,51517.0,58.063,58.1208,58.0244,58.0823,51517.0
2022-12-23 15:35:00,60.23,60.24,60.1,60.12,54420.0,58.0726,58.0823,57.9473,57.9665,54420.0
2022-12-23 15:40:00,60.12,60.23,60.12,60.22,59551.0,57.9665,58.0726,57.9665,58.063,59551.0
2022-12-23 15:45:00,60.21,60.31,60.21,60.3,119163.0,58.0533,58.1497,58.0533,58.1401,119163.0
2022-12-23 15:50:00,60.29,60.37,60.22,60.36,157383.0,58.1305,58.2076,58.063,58.198,157383.0
2022-12-23 15:55:00,60.37,60.39,60.32,60.38,229063.0,58.2076,58.2269,58.1594,58.2172,229063.0
2022-12-27 09:30:00,60.29,60.56,60.06,60.24,89159.0,58.1305,58.3908,57.9087,58.0823,89159.0
2022-12-27 09:35:00,60.18,60.19,59.86,60.1,71037.0,58.0244,58.034,57.7159,57.9473,71037.0
2022-12-27 09:40:00,60.09,60.12,59.94,59.98,49500.0,57.9376,57.9665,57.793,57.8316,49500.0
2022-12-27 09:45:00,59.98,59.98,59.71,59.82,53766.0,57.8316,57.8316,57.5712,57.6773,53766.0
2022-12-27 09:50:00,59.82,59.87,59.73,59.85,80156.0,57.6773,57.7255,57.5905,57.7062,80156.0
2022-12-27 09:55:00,59.83,59.98,59.83,59.83,53254.0,57.6869,57.8316,57.6869,57.6869,53254.0
2022-12-27 10:00:00,59.82,59.94,59.75,59.93,29755.0,57.6773,57.793,57.6098,57.7834,29755.0
2022-12-27 10:05:00,59.94,59.98,59.9,59.95,43709.0,57.793,57.8316,57.7544,57.8026,43709.0
2022-12-27 10:10:00,59.95,60.05,59.83,60.05,32309.0,57.8026,57.8991,57.6869,57.8991,32309.0
2022-12-27 10:15:00,60.04,60.27,59.99,60.21,43284.0,57.8894,58.1112,57.8412,58.0533,43284.0
2022-12-27 10:20:00,60.22,60.37,60.18,60.24,109032.0,58.063,58.2076,58.0244,58.0823,109032.0
2022-12-27 10:25:00,60.27,60.32,60.22,60.22,41372.0,58.1112,58.1594,58.063,58.063,41372.0
2022-12-27 10:30:00,60.25,60.41,60.16,60.4,27206.0,58.0919,58.2462,58.0051,58.2365,27206.0
2022-12-27 10:35:00,60.39,60.43,60.34,60.42,9316.0,58.2269,58.2654,58.1787,58.2558,9316.0
2022-12-27 10:40:00,60.41,60.41,60.31,60.33,25645.0,58.2462,58.2462,58.1497,58.169,25645.0
2022-12-27 10:45:00,60.32,60.49,60.32,60.46,48757.0,58.1594,58.3233,58.1594,58.2944,48757.0
2022-12-27 10:50:00,60.48,60.5,60.34,60.39,48418.0,58.3137,58.3329,58.1787,58.2269,48418.0
2022-12-27 10:55:00,60.36,60.37,60.23,60.28,48579.0,58.198,58.2076,58.0726,58.1208,48579.0
2022-12-27 11:00:00,60.26,60.37,60.25,60.35,14346.0,58.1015,58.2076,58.0919,58.1883,14346.0
2022-12-27 11:05:00,60.34,60.37,60.25,60.36,13798.0,58.1787,58.2076,58.0919,58.198,13798.0
2022-12-27 11:10:00,60.36,60.39,60.32,60.35,10562.0,58.198,58.2269,58.1594,58.1883,10562.0
2022-12-27 11:15:00,60.35,60.37,60.24,60.24,7879.0,58.1883,58.2076,58.0823,58.0823,7879.0
2022-12-27 11:20:00,60.24,60.38,60.24,60.38,15026.0,58.0823,58.2172,58.0823,58.2172,15026.0
2022-12-27 11:25:00,60.38,60.39,60.3,60.39,14404.0,58.2172,58.2269,58.1401,58.2269,14404.0
2022-12-27 11:30:00,60.38,60.42,60.27,60.3,51130.0,58.2172,58.2558,58.1112,58.1401,51130.0
2022-12-27 11:35:00,60.28,60.41,60.27,60.38,10592.0,58.1208,58.2462,58.1112,58.2172,10592.0
2022-12-27 11:40:00,60.38,60.38,60.3,60.34,10452.0,58.2172,58.2172,58.1401,58.1787,10452.0
2022-12-27 11:45:00,60.35,60.37,60.3,60.3,2949.0,58.1883,58.2076,58.1401,58.1401,2949.0
2022-12-27 11:50:00,60.31,60.33,60.29,60.31,4100.0,58.1497,58.169,58.1305,58.1497,4100.0
2022-12-27 11:55:00,60.33,60.38,60.31,60.31,4242.0,58.169,58.2172,58.1497,58.1497,4242.0
2022-12-27 12:00:00,60.34,60.38,60.32,60.35,3699.0,58.1787,58.2172,58.1594,58.1883,3699.0
2022-12-27 12:05:00,60.34,60.34,60.27,60.28,3956.0,58.1787,58.1787,58.1112,58.1208,3956.0
2022-12-27 12:10:00,60.26,60.38,60.25,60.34,7085.0,58.1015,58.2172,58.0919,58.1787,7085.0
2022-12-27 12:15:00,60.35,60.35,60.26,60.29,6884.0,58.1883,58.1883,58.1015,58.1305,6884.0
2022-12-27 12:20:00,60.28,60.29,60.1,60.12,60359.0,58.1208,58.1305,57.9473,57.9665,60359.0
2022-12-27 12:25:00,60.12,60.14,60.06,60.08,59996.0,57.9665,57.9858,57.9087,57.928,59996.0
2022-12-27 12:30:00,60.07,60.16,60.06,60.14,50447.0,57.9183,58.0051,57.9087,57.9858,50447.0
2022-12-27 12:35:00,60.14,60.2,60.1,60.15,30482.0,57.9858,58.0437,57.9473,57.9955,30482.0
2022-12-27 12:40:00,60.14,60.16,59.96,59.98,12685.0,57.9858,58.0051,57.8123,57.8316,12685.0
2022-12-27 12:45:00,59.97,59.97,59.87,59.92,67368.0,57.8219,57.8219,57.7255,57.7737,67368.0
2022-12-27 12:50:00,59.93,60.0,59.93,59.96,7900.0,57.7834,57.8508,57.7834,57.8123,7900.0
2022-12-27 12:55:00,59.96,60.02,59.96,60.0,14540.0,57.8123,57.8701,57.8123,57.8508,14540.0
2022-12-27 13:00:00,59.99,60.06,59.98,60.04,24610.0,57.8412,57.9087,57.8316,57.8894,24610.0
2022-12-27 13:05:00,60.04,60.12,60.03,60.09,27544.0,57.8894,57.9665,57.8798,57.9376,27544.0
2022-12-27 13:10:00,60.09,60.09,60.01,60.01,5789.0,57.9376,57.9376,57.8605,57.8605,5789.0
2022-12-27 13:15:00,60.02,60.03,59.94,59.96,8471.0,57.8701,57.8798,57.793,57.8123,8471.0
2022-12-27 13:20:00,59.96,59.97,59.9,59.94,8133.0,57.8123,57.8219,57.7544,57.793,8133.0
2022-12-27 13:25:00,59.95,60.0,59.94,59.95,19500.0,57.8026,57.8508,57.793,57.8026,19500.0
2022-12-27 13:30:00,59.96,59.96,59.86,59.91,4655.0,57.8123,57.8123,57.7159,57.7641,4655.0
2022-12-27 13:35:00,59.91,59.91,59.84,59.86,6807.0,57.7641,57.7641,57.6966,57.7159,6807.0
2022-12-27 13:40:00,59.86,59.86,59.83,59.85,16798.0,57.7159,57.7159,57.6869,57.7062,16798.0
2022-12-27 13:45:00,59.85,59.85,59.79,59.82,12661.0,57.7062,57.7062,57.6484,57.6773,12661.0
2022-12-27 13:50:00,59.83,59.83,59.76,59.8,11686.0,57.6869,57.6869,57.6194,57.658,11686.0
2022-12-27 13:55:00,59.79,59.79,59.71,59.72,20509.0,57.6484,57.6484,57.5712,57.5809,20509.0
2022-12-27 14:00:00,59.72,59.8,59.71,59.79,12075.0,57.5809,57.658,57.5712,57.6484,12075.0
2022-12-27 14:05:00,59.79,59.81,59.75,59.81,12042.0,57.6484,57.6677,57.6098,57.6677,12042.0
2022-12-27 14:10:00,59.81,59.81,59.78,59.79,12803.0,57.6677,57.6677,57.6387,57.6484,12803.0
2022-12-27 14:15:00,59.79,59.79,59.69,59.7,12249.0,57.6484,57.6484,57.552,57.5616,12249.0
2022-12-27 14:20:00,59.69,59.69,59.65,59.68,51368.0,57.552,57.552,57.5134,57.5423,51368.0
2022-12-27 14:25:00,59.69,59.72,59.65,59.68,15460.0,57.552,57.5809,57.5134,57.5423,15460.0
2022-12-27 14:30:00,59.68,59.73,59.67,59.71,15801.0,57.5423,57.5905,57.5327,57.5712,15801.0
2022-12-27 14:35:00,59.7,59.7,59.63,59.63,9115.0,57.5616,57.5616,57.4941,57.4941,9115.0
2022-12-27 14:40:00,59.63,59.63,59.56,59.6,9296.0,57.4941,57.4941,57.4266,57.4652,9296.0
2022-12-27 14:45:00,59.6,59.7,59.6,59.7,25071.0,57.4652,57.5616,57.4652,57.5616,25071.0
2022-12-27 14:50:00,59.71,59.74,59.69,59.74,9727.0,57.5712,57.6002,57.552,57.6002,9727.0
2022-12-27 14:55:00,59.73,59.75,59.67,59.71,23609.0,57.5905,57.6098,57.5327,57.5712,23609.0
2022-12-27 15:00:00,59.72,59.77,59.67,59.68,17928.0,57.5809,57.6291,57.5327,57.5423,17928.0
2022-12-27 15:05:00,59.67,59.73,59.66,59.73,13501.0,57.5327,57.5905,57.523,57.5905,13501.0
2022-12-27 15:10:00,59.73,59.75,59.68,59.72,59364.0,57.5905,57.6098,57.5423,57.5809,59364.0
2022-12-27 15:15:00,59.71,59.76,59.69,59.73,16519.0,57.5712,57.6194,57.552,57.5905,16519.0
2022-12-27 15:20:00,59.72,59.74,59.68,59.72,9683.0,57.5809,57.6002,57.5423,57.5809,9683.0
2022-12-27 15:25:00,59.73,59.76,59.7,59.73,14969.0,57.5905,57.6194,57.5616,57.5905,14969.0
2022-12-27 15:30:00,59.74,59.81,59.7,59.72,41241.0,57.6002,57.6677,57.5616,57.5809,41241.0
2022-12-27 15:35:00,59.72,59.77,59.71,59.77,27595.0,57.5809,57.6291,57.5712,57.6291,27595.0
2022-12-27 15:40:00,59.76,59.79,59.75,59.78,24354.0,57.6194,57.6484,57.6098,57.6387,24354.0
2022-12-27 15:45:00,59.77,59.77,59.69,59.7,105729.0,57.6291,57.6291,57.552,57.5616,105729.0
2022-12-27 15:50:00,59.7,59.76,59.64,59.73,78995.0,57.5616,57.6194,57.5037,57.5905,78995.0
2022-12-27 15:55:00,59.73,59.75,59.67,59.71,115801.0,57.5905,57.6098,57.5327,57.5712,115801.0
2022-12-28 09:30:00,59.68,59.86,59.26,59.81,83015.0,57.5423,57.7159,57.1374,57.6677,83015.0
2022-12-28 09:35:00,59.86,60.03,59.77,59.88,47581.0,57.7159,57.8798,57.6291,57.7351,47581.0
2022-12-28 09:40:00,59.9,59.9,59.73,59.73,28221.0,57.7544,57.7544,57.5905,57.5905,28221.0
2022-12-28 09:45:00,59.74,59.85,59.71,59.78,26134.0,57.6002,57.7062,57.5712,57.6387,26134.0
2022-12-28 09:50:00,59.78,59.78,59.48,59.55,58678.0,57.6387,57.6387,57.3495,57.417,58678.0
2022-12-28 09:55:00,59.55,59.65,59.52,59.56,103733.0,57.417,57.5134,57.388,57.4266,103733.0
2022-12-28 10:00:00,59.57,59.7,59.53,59.63,35451.0,57.4362,57.5616,57.3977,57.4941,35451.0
2022-12-28 10:05:00,59.62,59.73,59.53,59.53,48232.0,57.4845,57.5905,57.3977,57.3977,48232.0
2022-12-28 10:10:00,59.54,59.58,59.48,59.49,69920.0,57.4073,57.4459,57.3495,57.3591,69920.0
2022-12-28 10:15:00,59.5,59.6,59.42,59.51,18320.0,57.3688,57.4652,57.2916,57.3784,18320.0
2022-12-28 10:20:00,59.52,59.54,59.46,59.48,34236.0,57.388,57.4073,57.3302,57.3495,34236.0
2022-12-28 10:25:00,59.47,59.47,59.18,59.23,40621.0,57.3398,57.3398,57.0602,57.1084,40621.0
2022-12-28 10:30:00,59.22,59.26,59.15,59.2,50499.0,57.0988,57.1374,57.0313,57.0795,50499.0
2022-12-28 10:35:00,59.21,59.29,59.18,59.24,35384.0,57.0891,57.1663,57.0602,57.1181,35384.0
2022-12-28 10:40:00,59.26,59.29,59.16,59.16,42079.0,57.1374,57.1663,57.0409,57.0409,42079.0
2022-12-28 10:45:00,59.16,59.16,59.03,59.03,19898.0,57.0409,57.0409,56.9156,56.9156,19898.0
2022-12-28 10:50:00,59.03,59.04,58.88,58.93,39990.0,56.9156,56.9252,56.771,56.8192,39990.0
2022-12-28 10:55:00,58.93,58.96,58.83,58.84,19474.0,56.8192,56.8481,56.7228,56.7324,19474.0
2022-12-28 11:00:00,58.83,58.95,58.81,58.92,59622.0,56.7228,56.8385,56.7035,56.8095,59622.0
2022-12-28 11:05:00,58.93,58.93,58.78,58.81,15271.0,56.8192,56.8192,56.6745,56.7035,15271.0
2022-12-28 11:10:00,58.81,58.88,58.76,58.79,14135.0,56.7035,56.771,56.6553,56.6842,14135.0
2022-12-28 11:15:00,58.8,58.83,58.73,58.83,30043.0,56.6938,56.7228,56.6263,56.7228,30043.0
2022-12-28 11:20:00,58.82,58.86,58.75,58.82,23574.0,56.7131,56.7517,56.6456,56.7131,23574.0
2022-12-28 11:25:00,58.83,58.86,58.78,58.82,31744.0,56.7228,56.7517,56.6745,56.7131,31744.0
2022-12-28 11:30:00,58.83,58.84,58.75,58.76,19244.0,56.7228,56.7324,56.6456,56.6553,19244.0
2022-12-28 11:35:00,58.77,58.79,58.73,58.78,24673.0,56.6649,56.6842,56.6263,56.6745,24673.0
2022-12-28 11:40:00,58.79,58.85,58.77,58.83,21589.0,56.6842,56.742,56.6649,56.7228,21589.0
2022-12-28 11:45:00,58.82,58.82,58.71,58.72,12209.0,56.7131,56.7131,56.6071,56.6167,12209.0
2022-12-28 11:50:00,58.71,58.86,58.68,58.81,42183.0,56.6071,56.7517,56.5781,56.7035,42183.0
2022-12-28 11:55:00,58.8,58.81,58.73,58.74,29544.0,56.6938,56.7035,56.6263,56.636,29544.0
2022-12-28 12:00:00,58.73,58.78,58.64,58.65,49540.0,56.6263,56.6745,56.5396,56.5492,49540.0
2022-12-28 12:05:00,58.65,58.7,58.63,58.7,24004.0,56.5492,56.5974,56.5299,56.5974,24004.0
2022-12-28 12:10:00,58.69,58.71,58.56,58.56,40087.0,56.5878,56.6071,56.4624,56.4624,40087.0
2022-12-28 12:15:00,58.56,58.63,58.54,58.61,33423.0,56.4624,56.5299,56.4431,56.5106,33423.0
2022-12-28 12:20:00,58.6,58.64,58.59,58.64,33350.0,56.501,56.5396,56.4914,56.5396,33350.0
2022-12-28 12:25:00,58.64,58.71,58.64,58.66,40548.0,56.5396,56.6071,56.5396,56.5588,40548.0
2022-12-28 12:30:00,58.68,58.81,58.68,58.81,42888.0,56.5781,56.7035,56.5781,56.7035,42888.0
2022-12-28 12:35:00,58.8,58.84,58.77,58.81,73833.0,56.6938,56.7324,56.6649,56.7035,73833.0
2022-12-28 12:40:00,58.8,58.85,58.78,58.8,22375.0,56.6938,56.742,56.6745,56.6938,22375.0
2022-12-28 12:45:00,58.81,59.01,58.81,59.01,59040.0,56.7035,56.8963,56.7035,56.8963,59040.0
2022-12-28 12:50:00,59.01,59.03,58.97,59.03,12298.0,56.8963,56.9156,56.8577,56.9156,12298.0
2022-12-28 12:55:00,59.03,59.12,58.98,59.1,59810.0,56.9156,57.0024,56.8674,56.9831,59810.0
2022-12-28 13:00:00,59.1,59.21,59.1,59.19,63816.0,56.9831,57.0891,56.9831,57.0699,63816.0
2022-12-28 13:05:00,59.19,59.21,59.14,59.18,23868.0,57.0699,57.0891,57.0217,57.0602,23868.0
2022-12-28 13:10:00,59.17,59.22,59.09,59.09,12816.0,57.0506,57.0988,56.9734,56.9734,12816.0
2022-12-28 13:15:00,59.09,59.11,59.02,59.06,18824.0,56.9734,56.9927,56.906,56.9445,18824.0
2022-12-28 13:20:00,59.06,59.07,58.98,58.99,59719.0,56.9445,56.9542,56.8674,56.877,59719.0
2022-12-28 13:25:00,58.99,58.99,58.89,58.94,165501.0,56.877,56.877,56.7806,56.8288,165501.0
2022-12-28 13:30:00,58.93,58.94,58.84,58.88,14772.0,56.8192,56.8288,56.7324,56.771,14772.0
2022-12-28 13:35:00,58.88,58.91,58.83,58.84,17544.0,56.771,56.7999,56.7228,56.7324,17544.0
2022-12-28 13:40:00,58.84,58.95,58.84,58.9,22513.0,56.7324,56.8385,56.7324,56.7902,22513.0
2022-12-28 13:45:00,58.9,58.95,58.88,58.89,8913.0,56.7902,56.8385,56.771,56.7806,8913.0
2022-12-28 13:50:00,58.89,58.95,58.82,58.94,38435.0,56.7806,56.8385,56.7131,56.8288,38435.0
2022-12-28 13:55:00,58.95,58.97,58.9,58.92,72881.0,56.8385,56.8577,56.7902,56.8095,72881.0
2022-12-28 14:00:00,58.92,58.99,58.91,58.97,34686.0,56.8095,56.877,56.7999,56.8577,34686.0
2022-12-28 14:05:00,58.97,59.04,58.97,59.03,112492.0,56.8577,56.9252,56.8577,56.9156,112492.0
2022-12-28 14:10:00,59.03,59.05,58.96,59.04,43742.0,56.9156,56.9349,56.8481,56.9252,43742.0
2022-12-28 14:15:00,59.03,59.03,58.93,59.01,33434.0,56.9156,56.9156,56.8192,56.8963,33434.0
2022-12-28 14:20:00,59.01,59.02,58.92,58.96,40688.0,56.8963,56.906,56.8095,56.8481,40688.0
2022-12-28 14:25:00,58.96,58.97,58.9,58.91,46237.0,56.8481,56.8577,56.7902,56.7999,46237.0
2022-12-28 14:30:00,58.9,58.96,58.86,58.86,29444.0,56.7902,56.8481,56.7517,56.7517,29444.0
2022-12-28 14:35:00,58.86,58.9,58.84,58.87,15625.0,56.7517,56.7902,56.7324,56.7613,15625.0
2022-12-28 14:40:00,58.87,59.04,58.87,59.03,70248.0,56.7613,56.9252,56.7613,56.9156,70248.0
2022-12-28 14:45:00,59.03,59.1,59.03,59.03,21449.0,56.9156,56.9831,56.9156,56.9156,21449.0
2022-12-28 14:50:00,59.03,59.05,58.99,59.02,26385.0,56.9156,56.9349,56.877,56.906,26385.0
2022-12-28 14:55:00,59.02,59.02,58.93,58.96,22343.0,56.906,56.906,56.8192,56.8481,22343.0
2022-12-28 15:00:00,58.96,58.96,58.81,58.83,41741.0,56.8481,56.8481,56.7035,56.7228,41741.0
2022-12-28 15:05:00,58.83,58.84,58.77,58.78,24795.0,56.7228,56.7324,56.6649,56.6745,24795.0
2022-12-28 15:10:00,58.79,58.79,58.73,58.74,23711.0,56.6842,56.6842,56.6263,56.636,23711.0
2022-12-28 15:15:00,58.73,58.85,58.72,58.76,48701.0,56.6263,56.742,56.6167,56.6553,48701.0
2022-12-28 15:20:00,58.75,58.77,58.67,58.7,20458.0,56.6456,56.6649,56.5685,56.5974,20458.0
2022-12-28 15:25:00,58.69,58.75,58.69,58.73,27805.0,56.5878,56.6456,56.5878,56.6263,27805.0
2022-12-28 15:30:00,58.73,58.82,58.73,58.8,30535.0,56.6263,56.7131,56.6263,56.6938,30535.0
2022-12-28 15:35:00,58.8,58.85,58.78,58.83,25936.0,56.6938,56.742,56.6745,56.7228,25936.0
2022-12-28 15:40:00,58.84,58.87,58.82,58.83,67542.0,56.7324,56.7613,56.7131,56.7228,67542.0
2022-12-28 15:45:00,58.82,58.85,58.78,58.82,109938.0,56.7131,56.742,56.6745,56.7131,109938.0
2022-12-28 15:50:00,58.82,58.83,58.76,58.82,131038.0,56.7131,56.7228,56.6553,56.7131,131038.0
2022-12-28 15:55:00,58.81,58.85,58.79,58.81,76187.0,56.7035,56.742,56.6842,56.7035,76187.0
2022-12-29 09:30:00,59.25,59.4,59.09,59.25,63767.0,57.1277,57.2723,56.9734,57.1277,63767.0
2022-12-29 09:35:00,59.24,59.53,59.22,59.48,125452.0,57.1181,57.3977,57.0988,57.3495,125452.0
2022-12-29 09:40:00,59.48,59.62,59.43,59.56,123891.0,57.3495,57.4845,57.3013,57.4266,123891.0
2022-12-29 09:45:00,59.56,59.68,59.54,59.67,57821.0,57.4266,57.5423,57.4073,57.5327,57821.0
2022-12-29 09:50:00,59.67,59.72,59.5,59.67,86787.0,57.5327,57.5809,57.3688,57.5327,86787.0
2022-12-29 09:55:00,59.67,59.75,59.65,59.69,36096.0,57.5327,57.6098,57.5134,57.552,36096.0
2022-12-29 10:00:00,59.71,59.78,59.67,59.75,89900.0,57.5712,57.6387,57.5327,57.6098,89900.0
2022-12-29 10:05:00,59.74,59.87,59.7,59.77,41714.0,57.6002,57.7255,57.5616,57.6291,41714.0
2022-12-29 10:10:00,59.78,59.95,59.78,59.95,21676.0,57.6387,57.8026,57.6387,57.8026,21676.0
2022-12-29 10:15:00,59.98,60.07,59.94,60.07,11701.0,57.8316,57.9183,57.793,57.9183,11701.0
2022-12-29 10:20:00,60.07,60.07,59.99,60.03,63940.0,57.9183,57.9183,57.8412,57.8798,63940.0
2022-12-29 10:25:00,60.02,60.06,59.94,59.94,14194.0,57.8701,57.9087,57.793,57.793,14194.0
2022-12-29 10:30:00,59.95,60.06,59.92,60.05,19433.0,57.8026,57.9087,57.7737,57.8991,19433.0
2022-12-29 10:35:00,60.06,60.15,60.06,60.15,14950.0,57.9087,57.9955,57.9087,57.9955,14950.0
2022-12-29 10:40:00,60.14,60.22,60.08,60.08,13447.0,57.9858,58.063,57.928,57.928,13447.0
2022-12-29 10:45:00,60.07,60.12,60.04,60.07,25326.0,57.9183,57.9665,57.8894,57.9183,25326.0
2022-12-29 10:50:00,60.07,60.12,60.06,60.09,16364.0,57.9183,57.9665,57.9087,57.9376,16364.0
2022-12-29 10:55:00,60.09,60.11,60.03,60.05,21996.0,57.9376,57.9569,57.8798,57.8991,21996.0
2022-12-29 11:00:00,60.05,60.09,60.02,60.05,11470.0,57.8991,57.9376,57.8701,57.8991,11470.0
2022-12-29 11:05:00,60.05,60.07,59.97,59.98,9255.0,57.8991,57.9183,57.8219,57.8316,9255.0
2022-12-29 11:10:00,59.99,60.02,59.9,59.92,36804.0,57.8412,57.8701,57.7544,57.7737,36804.0
2022-12-29 11:15:00,59.92,60.0,59.92,59.99,6154.0,57.7737,57.8508,57.7737,57.8412,6154.0
2022-12-29 11:20:00,60.0,60.06,59.99,60.04,34309.0,57.8508,57.9087,57.8412,57.8894,34309.0
2022-12-29 11:25:00,60.04,60.12,60.03,60.11,18108.0,57.8894,57.9665,57.8798,57.9569,18108.0
2022-12-29 11:30:00,60.11,60.25,60.11,60.22,14538.0,57.9569,58.0919,57.9569,58.063,14538.0
2022-12-29 11:35:00,60.22,60.22,60.16,60.19,13213.0,58.063,58.063,58.0051,58.034,13213.0
2022-12-29 11:40:00,60.2,60.24,60.18,60.22,7789.0,58.0437,58.0823,58.0244,58.063,7789.0
2022-12-29 11:45:00,60.23,60.25,60.2,60.22,8637.0,58.0726,58.0919,58.0437,58.063,8637.0
2022-12-29 11:50:00,60.26,60.33,60.26,60.33,43378.0,58.1015,58.169,58.1015,58.169,43378.0
2022-12-29 11:55:00,60.32,60.33,60.28,60.28,44900.0,58.1594,58.169,58.1208,58.1208,44900.0
2022-12-29 12:00:00,60.28,60.31,60.21,60.22,31994.0,58.1208,58.1497,58.0533,58.063,31994.0
2022-12-29 12:05:00,60.23,60.29,60.21,60.28,12639.0,58.0726,58.1305,58.0533,58.1208,12639.0
2022-12-29 12:10:00,60.28,60.29,60.17,60.17,9470.0,58.1208,58.1305,58.0148,58.0148,9470.0
2022-12-29 12:15:00,60.16,60.26,60.12,60.24,43893.0,58.0051,58.1015,57.9665,58.0823,43893.0
2022-12-29 12:20:00,60.24,60.29,60.22,60.28,15588.0,58.0823,58.1305,58.063,58.1208,15588.0
2022-12-29 12:25:00,60.27,60.27,60.21,60.21,8547.0,58.1112,58.1112,58.0533,58.0533,8547.0
2022-12-29 12:30:00,60.21,60.23,60.15,60.21,6642.0,58.0533,58.0726,57.9955,58.0533,6642.0
2022-12-29 12:35:00,60.22,60.22,60.18,60.22,8067.0,58.063,58.063,58.0244,58.063,8067.0
2022-12-29 12:40:00,60.23,60.25,60.17,60.18,9266.0,58.0726,58.0919,58.0148,58.0244,9266.0
2022-12-29 12:45:00,60.19,60.24,60.17,60.21,7027.0,58.034,58.0823,58.0148,58.0533,7027.0
2022-12-29 12:50:00,60.21,60.25,60.21,60.25,6485.0,58.0533,58.0919,58.0533,58.0919,6485.0
2022-12-29 12:55:00,60.24,60.26,60.21,60.22,15636.0,58.0823,58.1015,58.0533,58.063,15636.0
2022-12-29 13:00:00,60.21,60.24,60.16,60.17,15091.0,58.0533,58.0823,58.0051,58.0148,15091.0
2022-12-29 13:05:00,60.18,60.19,60.1,60.11,13843.0,58.0244,58.034,57.9473,57.9569,13843.0
2022-12-29 13:10:00,60.12,60.22,60.11,60.21,14530.0,57.9665,58.063,57.9569,58.0533,14530.0
2022-12-29 13:15:00,60.2,60.27,60.18,60.25,7433.0,58.0437,58.1112,58.0244,58.0919,7433.0
2022-12-29 13:20:00,60.24,60.27,60.2,60.26,7377.0,58.0823,58.1112,58.0437,58.1015,7377.0
2022-12-29 13:25:00,60.26,60.26,60.2,60.24,10175.0,58.1015,58.1015,58.0437,58.0823,10175.0
2022-12-29 13:30:00,60.23,60.25,60.17,60.19,14690.0,58.0726,58.0919,58.0148,58.034,14690.0
2022-12-29 13:35:00,60.19,60.22,60.12,60.22,52712.0,58.034,58.063,57.9665,58.063,52712.0
2022-12-29 13:40:00,60.22,60.26,60.22,60.26,31724.0,58.063,58.1015,58.063,58.1015,31724.0
2022-12-29 13:45:00,60.27,60.3,60.25,60.3,25765.0,58.1112,58.1401,58.0919,58.1401,25765.0
2022-12-29 13:50:00,60.3,60.32,60.29,60.32,11294.0,58.1401,58.1594,58.1305,58.1594,11294.0
2022-12-29 13:55:00,60.31,60.31,60.26,60.26,8599.0,58.1497,58.1497,58.1015,58.1015,8599.0
2022-12-29 14:00:00,60.25,60.38,60.25,60.34,47251.0,58.0919,58.2172,58.0919,58.1787,47251.0
2022-12-29 14:05:00,60.35,60.38,60.33,60.35,13310.0,58.1883,58.2172,58.169,58.1883,13310.0
2022-12-29 14:10:00,60.35,60.38,60.33,60.37,13478.0,58.1883,58.2172,58.169,58.2076,13478.0
2022-12-29 14:15:00,60.37,60.39,60.31,60.37,21722.0,58.2076,58.2269,58.1497,58.2076,21722.0
2022-12-29 14:20:00,60.37,60.39,60.36,60.39,9718.0,58.2076,58.2269,58.198,58.2269,9718.0
2022-12-29 14:25:00,60.39,60.41,60.36,60.37,7984.0,58.2269,58.2462,58.198,58.2076,7984.0
2022-12-29 14:30:00,60.38,60.42,60.35,60.41,7362.0,58.2172,58.2558,58.1883,58.2462,7362.0
2022-12-29 14:35:00,60.4,60.44,60.4,60.44,16382.0,58.2365,58.2751,58.2365,58.2751,16382.0
2022-12-29 14:40:00,60.43,60.47,60.42,60.44,9896.0,58.2654,58.304,58.2558,58.2751,9896.0
2022-12-29 14:45:00,60.44,60.44,60.39,60.4,10229.0,58.2751,58.2751,58.2269,58.2365,10229.0
2022-12-29 14:50:00,60.41,60.42,60.38,60.39,8671.0,58.2462,58.2558,58.2172,58.2269,8671.0
2022-12-29 14:55:00,60.39,60.39,60.3,60.3,8893.0,58.2269,58.2269,58.1401,58.1401,8893.0
2022-12-29 15:00:00,60.3,60.36,60.29,60.35,17051.0,58.1401,58.198,58.1305,58.1883,17051.0
2022-12-29 15:05:00,60.34,60.34,60.24,60.26,9490.0,58.1787,58.1787,58.0823,58.1015,9490.0
2022-12-29 15:10:00,60.27,60.27,60.14,60.16,16145.0,58.1112,58.1112,57.9858,58.0051,16145.0
2022-12-29 15:15:00,60.16,60.17,60.11,60.15,15836.0,58.0051,58.0148,57.9569,57.9955,15836.0
2022-12-29 15:20:00,60.15,60.19,60.12,60.13,14630.0,57.9955,58.034,57.9665,57.9762,14630.0
2022-12-29 15:25:00,60.13,60.17,60.11,60.13,52935.0,57.9762,58.0148,57.9569,57.9762,52935.0
2022-12-29 15:30:00,60.13,60.17,60.12,60.16,16747.0,57.9762,58.0148,57.9665,58.0051,16747.0
2022-12-29 15:35:00,60.16,60.21,60.15,60.17,15348.0,58.0051,58.0533,57.9955,58.0148,15348.0
2022-12-29 15:40:00,60.16,60.18,60.13,60.18,26267.0,58.0051,58.0244,57.9762,58.0244,26267.0
2022-12-29 15:45:00,60.18,60.24,60.14,60.23,88908.0,58.0244,58.0823,57.9858,58.0726,88908.0
2022-12-29 15:50:00,60.24,60.35,60.24,60.31,101423.0,58.0823,58.1883,58.0823,58.1497,101423.0
2022-12-29 15:55:00,60.31,60.33,60.26,60.29,121200.0,58.1497,58.169,58.1015,58.1305,121200.0
2022-12-30 09:30:00,59.68,59.9,59.55,59.83,101169.0,57.5423,57.7544,57.417,57.6869,101169.0
2022-12-30 09:35:00,59.83,59.95,59.81,59.86,30303.0,57.6869,57.8026,57.6677,57.7159,30303.0
2022-12-30 09:40:00,59.84,59.87,59.7,59.83,46401.0,57.6966,57.7255,57.5616,57.6869,46401.0
2022-12-30 09:45:00,59.81,59.81,59.57,59.68,121147.0,57.6677,57.6677,57.4362,57.5423,121147.0
2022-12-30 09:50:00,59.69,59.92,59.68,59.91,125867.0,57.552,57.7737,57.5423,57.7641,125867.0
2022-12-30 09:55:00,59.91,60.11,59.85,60.1,71363.0,57.7641,57.9569,57.7062,57.9473,71363.0
2022-12-30 10:00:00,60.1,60.15,60.03,60.11,34510.0,57.9473,57.9955,57.8798,57.9569,34510.0
2022-12-30 10:05:00,60.09,60.09,59.97,60.05,26852.0,57.9376,57.9376,57.8219,57.8991,26852.0
2022-12-30 10:10:00,60.04,60.14,60.04,60.14,17872.0,57.8894,57.9858,57.8894,57.9858,17872.0
2022-12-30 10:15:00,60.11,60.3,60.11,60.3,33301.0,57.9569,58.1401,57.9569,58.1401,33301.0
2022-12-30 10:20:00,60.3,60.35,60.26,60.34,50096.0,58.1401,58.1883,58.1015,58.1787,50096.0
2022-12-30 10:25:00,60.35,60.36,60.23,60.3,59046.0,58.1883,58.198,58.0726,58.1401,59046.0
2022-12-30 10:30:00,60.3,60.3,60.14,60.2,19568.0,58.1401,58.1401,57.9858,58.0437,19568.0
2022-12-30 10:35:00,60.2,60.26,60.15,60.16,16030.0,58.0437,58.1015,57.9955,58.0051,16030.0
2022-12-30 10:40:00,60.17,60.21,60.11,60.19,17907.0,58.0148,58.0533,57.9569,58.034,17907.0
2022-12-30 10:45:00,60.18,60.32,60.17,60.3,14238.0,58.0244,58.1594,58.0148,58.1401,14238.0
2022-12-30 10:50:00,60.3,60.3,60.19,60.2,13909.0,58.1401,58.1401,58.034,58.0437,13909.0
2022-12-30 10:55:00,60.19,60.24,60.14,60.16,11995.0,58.034,58.0823,57.9858,58.0051,11995.0
2022-12-30 11:00:00,60.15,60.24,60.14,60.23,9826.0,57.9955,58.0823,57.9858,58.0726,9826.0
2022-12-30 11:05:00,60.24,60.33,60.22,60.32,12318.0,58.0823,58.169,58.063,58.1594,12318.0
2022-12-30 11:10:00,60.32,60.37,60.22,60.24,15820.0,58.1594,58.2076,58.063,58.0823,15820.0
2022-12-30 11:15:00,60.25,60.26,60.17,60.21,13756.0,58.0919,58.1015,58.0148,58.0533,13756.0
2022-12-30 11:20:00,60.21,60.22,60.16,60.21,20133.0,58.0533,58.063,58.0051,58.0533,20133.0
2022-12-30 11:25:00,60.2,60.21,60.11,60.14,20157.0,58.0437,58.0533,57.9569,57.9858,20157.0
2022-12-30 11:30:00,60.13,60.27,60.1,60.26,26324.0,57.9762,58.1112,57.9473,58.1015,26324.0
2022-12-30 11:35:00,60.24,60.35,60.24,60.29,75118.0,58.0823,58.1883,58.0823,58.1305,75118.0
2022-12-30 11:40:00,60.28,60.29,60.21,60.22,27291.0,58.1208,58.1305,58.0533,58.063,27291.0
2022-12-30 11:45:00,60.22,60.35,60.22,60.34,92103.0,58.063,58.1883,58.063,58.1787,92103.0
2022-12-30 11:50:00,60.35,60.37,60.32,60.35,69449.0,58.1883,58.2076,58.1594,58.1883,69449.0
2022-12-30 11:55:00,60.35,60.4,60.3,60.39,19545.0,58.1883,58.2365,58.1401,58.2269,19545.0
2022-12-30 12:00:00,60.39,60.4,60.35,60.38,15422.0,58.2269,58.2365,58.1883,58.2172,15422.0
2022-12-30 12:05:00,60.37,60.37,60.3,60.31,13553.0,58.2076,58.2076,58.1401,58.1497,13553.0
2022-12-30 12:10:00,60.32,60.36,60.29,60.3,10500.0,58.1594,58.198,58.1305,58.1401,10500.0
2022-12-30 12:15:00,60.29,60.37,60.29,60.34,6400.0,58.1305,58.2076,58.1305,58.1787,6400.0
2022-12-30 12:20:00,60.35,60.39,60.32,60.39,16175.0,58.1883,58.2269,58.1594,58.2269,16175.0
2022-12-30 12:25:00,60.39,60.42,60.35,60.39,66887.0,58.2269,58.2558,58.1883,58.2269,66887.0
2022-12-30 12:30:00,60.38,60.41,60.35,60.41,28775.0,58.2172,58.2462,58.1883,58.2462,28775.0
2022-12-30 12:35:00,60.41,60.46,60.37,60.38,19299.0,58.2462,58.2944,58.2076,58.2172,19299.0
2022-12-30 12:40:00,60.38,60.39,60.33,60.34,30641.0,58.2172,58.2269,58.169,58.1787,30641.0
2022-12-30 12:45:00,60.34,60.38,60.32,60.34,30597.0,58.1787,58.2172,58.1594,58.1787,30597.0
2022-12-30 12:50:00,60.35,60.36,60.23,60.26,48439.0,58.1883,58.198,58.0726,58.1015,48439.0
2022-12-30 12:55:00,60.25,60.35,60.24,60.35,19284.0,58.0919,58.1883,58.0823,58.1883,19284.0
2022-12-30 13:00:00,60.35,60.35,60.29,60.31,25133.0,58.1883,58.1883,58.1305,58.1497,25133.0
2022-12-30 13:05:00,60.3,60.33,60.28,60.31,17735.0,58.1401,58.169,58.1208,58.1497,17735.0
2022-12-30 13:10:00,60.31,60.32,60.28,60.29,11456.0,58.1497,58.1594,58.1208,58.1305,11456.0
2022-12-30 13:15:00,60.29,60.29,60.15,60.16,21319.0,58.1305,58.1305,57.9955,58.0051,21319.0
2022-12-30 13:20:00,60.16,60.16,60.02,60.04,35562.0,58.0051,58.0051,57.8701,57.8894,35562.0
2022-12-30 13:25:00,60.04,60.08,59.93,60.08,49941.0,57.8894,57.928,57.7834,57.928,49941.0
2022-12-30 13:30:00,60.07,60.22,60.06,60.22,79741.0,57.9183,58.063,57.9087,58.063,79741.0
2022-12-30 13:35:00,60.22,60.26,60.16,60.18,27762.0,58.063,58.1015,58.0051,58.0244,27762.0
2022-12-30 13:40:00,60.18,60.2,60.14,60.16,20494.0,58.0244,58.0437,57.9858,58.0051,20494.0
2022-12-30 13:45:00,60.16,60.17,60.09,60.14,24017.0,58.0051,58.0148,57.9376,57.9858,24017.0
2022-12-30 13:50:00,60.14,60.19,60.11,60.18,27793.0,57.9858,58.034,57.9569,58.0244,27793.0
2022-12-30 13:55:00,60.17,60.21,60.14,60.19,17696.0,58.0148,58.0533,57.9858,58.034,17696.0
2022-12-30 14:00:00,60.19,60.25,60.14,60.16,26764.0,58.034,58.0919,57.9858,58.0051,26764.0
2022-12-30 14:05:00,60.14,60.15,60.08,60.1,14305.0,57.9858,57.9955,57.928,57.9473,14305.0
2022-12-30 14:10:00,60.09,60.11,60.07,60.11,9790.0,57.9376,57.9569,57.9183,57.9569,9790.0
2022-12-30 14:15:00,60.1,60.1,60.04,60.08,10069.0,57.9473,57.9473,57.8894,57.928,10069.0
2022-12-30 14:20:00,60.08,60.11,60.04,60.07,9292.0,57.928,57.9569,57.8894,57.9183,9292.0
2022-12-30 14:25:00,60.06,60.13,60.03,60.1,34223.0,57.9087,57.9762,57.8798,57.9473,34223.0
2022-12-30 14:30:00,60.1,60.15,60.09,60.13,18932.0,57.9473,57.9955,57.9376,57.9762,18932.0
2022-12-30 14:35:00,60.13,60.13,60.06,60.09,16139.0,57.9762,57.9762,57.9087,57.9376,16139.0
2022-12-30 14:40:00,60.08,60.09,59.97,59.99,39714.0,57.928,57.9376,57.8219,57.8412,39714.0
2022-12-30 14:45:00,59.99,60.01,59.89,59.9,15674.0,57.8412,57.8605,57.7448,57.7544,15674.0
2022-12-30 14:50:00,59.9,59.97,59.88,59.96,91280.0,57.7544,57.8219,57.7351,57.8123,91280.0
2022-12-30 14:55:00,59.96,59.96,59.87,59.92,68421.0,57.8123,57.8123,57.7255,57.7737,68421.0
2022-12-30 15:00:00,59.93,60.03,59.93,60.01,15212.0,57.7834,57.8798,57.7834,57.8605,15212.0
2022-12-30 15:05:00,60.02,60.09,60.02,60.07,10006.0,57.8701,57.9376,57.8701,57.9183,10006.0
2022-12-30 15:10:00,60.06,60.21,60.05,60.18,30544.0,57.9087,58.0533,57.8991,58.0244,30544.0
2022-12-30 15:15:00,60.19,60.25,60.16,60.17,52657.0,58.034,58.0919,58.0051,58.0148,52657.0
2022-12-30 15:20:00,60.17,60.22,60.13,60.17,37428.0,58.0148,58.063,57.9762,58.0148,37428.0
2022-12-30 15:25:00,60.18,60.18,60.12,60.16,30243.0,58.0244,58.0244,57.9665,58.0051,30243.0
2022-12-30 15:30:00,60.16,60.28,60.15,60.26,15889.0,58.0051,58.1208,57.9955,58.1015,15889.0
2022-12-30 15:35:00,60.25,60.27,60.21,60.24,59334.0,58.0919,58.1112,58.0533,58.0823,59334.0
2022-12-30 15:40:00,60.23,60.25,60.19,60.22,69970.0,58.0726,58.0919,58.034,58.063,69970.0
2022-12-30 15:45:00,60.22,60.34,60.22,60.34,138209.0,58.063,58.1787,58.063,58.1787,138209.0
2022-12-30 15:50:00,60.33,60.48,60.33,60.48,111449.0,58.169,58.3137,58.169,58.3137,111449.0
2022-12-30 15:55:00,60.48,60.49,60.39,60.42,116102.0,58.3137,58.3233,58.2269,58.2558,116102.0
2023-01-03 09:30:00,61.03,61.14,60.77,61.07,145409.0,58.844,58.95,58.5933,58.8825,145409.0
2023-01-03 09:35:00,61.14,61.24,61.08,61.15,97362.0,58.95,59.0464,58.8922,58.9597,97362.0
2023-01-03 09:40:00,61.16,61.37,61.07,61.29,82485.0,58.9693,59.1718,58.8825,59.0946,82485.0
2023-01-03 09:45:00,61.3,61.33,60.67,60.69,97356.0,59.1043,59.1332,58.4968,58.5161,97356.0
2023-01-03 09:50:00,60.71,60.86,60.42,60.49,37409.0,58.5354,58.68,58.2558,58.3233,37409.0
2023-01-03 09:55:00,60.49,60.53,60.14,60.19,35200.0,58.3233,58.3619,57.9858,58.034,35200.0
2023-01-03 10:00:00,60.23,60.43,60.23,60.31,73923.0,58.0726,58.2654,58.0726,58.1497,73923.0
2023-01-03 10:05:00,60.3,60.35,60.23,60.3,60822.0,58.1401,58.1883,58.0726,58.1401,60822.0
2023-01-03 10:10:00,60.29,60.36,60.22,60.27,30991.0,58.1305,58.198,58.063,58.1112,30991.0
2023-01-03 10:15:00,60.27,60.37,60.14,60.15,46515.0,58.1112,58.2076,57.9858,57.9955,46515.0
2023-01-03 10:20:00,60.16,60.39,60.15,60.35,59968.0,58.0051,58.2269,57.9955,58.1883,59968.0
2023-01-03 10:25:00,60.34,60.46,60.33,60.46,34307.0,58.1787,58.2944,58.169,58.2944,34307.0
2023-01-03 10:30:00,60.48,60.55,60.36,60.55,30873.0,58.3137,58.3811,58.198,58.3811,30873.0
2023-01-03 10:35:00,60.55,60.62,60.52,60.59,30892.0,58.3811,58.4486,58.3522,58.4197,30892.0
2023-01-03 10:40:00,60.59,60.63,60.48,60.48,60373.0,58.4197,58.4583,58.3137,58.3137,60373.0
2023-01-03 10:45:00,60.49,60.65,60.49,60.63,70079.0,58.3233,58.4776,58.3233,58.4583,70079.0
2023-01-03 10:50:00,60.62,60.67,60.54,60.6,16236.0,58.4486,58.4968,58.3715,58.4294,16236.0
2023-01-03 10:55:00,60.6,60.85,60.6,60.85,92888.0,58.4294,58.6704,58.4294,58.6704,92888.0
2023-01-03 11:00:00,60.85,60.89,60.7,60.7,68687.0,58.6704,58.709,58.5258,58.5258,68687.0
2023-01-03 11:05:00,60.7,60.72,60.53,60.53,46430.0,58.5258,58.5451,58.3619,58.3619,46430.0
2023-01-03 11:10:00,60.52,60.57,60.33,60.35,54967.0,58.3522,58.4004,58.169,58.1883,54967.0
2023-01-03 11:15:00,60.36,60.45,60.29,60.41,37336.0,58.198,58.2847,58.1305,58.2462,37336.0
2023-01-03 11:20:00,60.4,60.42,60.29,60.39,42758.0,58.2365,58.2558,58.1305,58.2269,42758.0
2023-01-03 11:25:00,60.39,60.39,60.29,60.35,26746.0,58.2269,58.2269,58.1305,58.1883,26746.0
2023-01-03 11:30:00,60.34,60.35,60.18,60.25,29280.0,58.1787,58.1883,58.0244,58.0919,29280.0
2023-01-03 11:35:00,60.25,60.26,60.16,60.16,75972.0,58.0919,58.1015,58.0051,58.0051,75972.0
2023-01-03 11:40:00,60.16,60.18,60.06,60.08,84566.0,58.0051,58.0244,57.9087,57.928,84566.0
2023-01-03 11:45:00,60.06,60.1,60.02,60.05,10414.0,57.9087,57.9473,57.8701,57.8991,10414.0
2023-01-03 11:50:00,60.06,60.14,60.0,60.02,70482.0,57.9087,57.9858,57.8508,57.8701,70482.0
2023-01-03 11:55:00,60.02,60.05,59.95,60.03,16088.0,57.8701,57.8991,57.8026,57.8798,16088.0
2023-01-03 12:00:00,60.04,60.05,59.97,60.01,10312.0,57.8894,57.8991,57.8219,57.8605,10312.0
2023-01-03 12:05:00,59.98,60.1,59.96,60.06,19736.0,57.8316,57.9473,57.8123,57.9087,19736.0
2023-01-03 12:10:00,60.05,60.1,60.01,60.1,7933.0,57.8991,57.9473,57.8605,57.9473,7933.0
2023-01-03 12:15:00,60.09,60.11,59.98,60.03,15242.0,57.9376,57.9569,57.8316,57.8798,15242.0
2023-01-03 12:20:00,60.01,60.07,59.9,59.96,14893.0,57.8605,57.9183,57.7544,57.8123,14893.0
2023-01-03 12:25:00,59.96,60.07,59.96,60.04,7172.0,57.8123,57.9183,57.8123,57.8894,7172.0
2023-01-03 12:30:00,60.04,60.23,60.04,60.2,50952.0,57.8894,58.0726,57.8894,58.0437,50952.0
2023-01-03 12:35:00,60.2,60.25,60.13,60.14,14542.0,58.0437,58.0919,57.9762,57.9858,14542.0
2023-01-03 12:40:00,60.14,60.14,59.94,59.95,11983.0,57.9858,57.9858,57.793,57.8026,11983.0
2023-01-03 12:45:00,59.94,59.94,59.74,59.81,120849.0,57.793,57.793,57.6002,57.6677,120849.0
2023-01-03 12:50:00,59.82,59.91,59.82,59.91,8317.0,57.6773,57.7641,57.6773,57.7641,8317.0
2023-01-03 12:55:00,59.92,60.05,59.89,60.02,80873.0,57.7737,57.8991,57.7448,57.8701,80873.0
2023-01-03 13:00:00,60.02,60.07,59.97,60.04,11935.0,57.8701,57.9183,57.8219,57.8894,11935.0
2023-01-03 13:05:00,60.04,60.08,60.01,60.07,9655.0,57.8894,57.928,57.8605,57.9183,9655.0
2023-01-03 13:10:00,60.07,60.18,60.06,60.08,27228.0,57.9183,58.0244,57.9087,57.928,27228.0
2023-01-03 13:15:00,60.08,60.11,60.05,60.07,9445.0,57.928,57.9569,57.8991,57.9183,9445.0
2023-01-03 13:20:00,60.08,60.12,60.02,60.07,10046.0,57.928,57.9665,57.8701,57.9183,10046.0
2023-01-03 13:25:00,60.08,60.24,60.07,60.23,27902.0,57.928,58.0823,57.9183,58.0726,27902.0
2023-01-03 13:30:00,60.23,60.25,60.14,60.14,8188.0,58.0726,58.0919,57.9858,57.9858,8188.0
2023-01-03 13:35:00,60.15,60.2,60.06,60.08,18793.0,57.9955,58.0437,57.9087,57.928,18793.0
2023-01-03 13:40:00,60.08,60.17,60.08,60.13,16611.0,57.928,58.0148,57.928,57.9762,16611.0
2023-01-03 13:45:00,60.12,60.12,60.05,60.11,8842.0,57.9665,57.9665,57.8991,57.9569,8842.0
2023-01-03 13:50:00,60.12,60.21,60.11,60.19,11207.0,57.9665,58.0533,57.9569,58.034,11207.0
2023-01-03 13:55:00,60.19,60.25,60.17,60.17,13197.0,58.034,58.0919,58.0148,58.0148,13197.0
2023-01-03 14:00:00,60.18,60.22,60.07,60.08,14668.0,58.0244,58.063,57.9183,57.928,14668.0
2023-01-03 14:05:00,60.1,60.13,60.03,60.11,13478.0,57.9473,57.9762,57.8798,57.9569,13478.0
2023-01-03 14:10:00,60.1,60.11,59.96,60.03,18822.0,57.9473,57.9569,57.8123,57.8798,18822.0
2023-01-03 14:15:00,60.02,60.05,59.95,59.97,58267.0,57.8701,57.8991,57.8026,57.8219,58267.0
2023-01-03 14:20:00,59.98,60.07,59.95,59.99,24166.0,57.8316,57.9183,57.8026,57.8412,24166.0
2023-01-03 14:25:00,59.99,60.03,59.97,60.0,23380.0,57.8412,57.8798,57.8219,57.8508,23380.0
2023-01-03 14:30:00,60.0,60.0,59.84,59.9,15910.0,57.8508,57.8508,57.6966,57.7544,15910.0
2023-01-03 14:35:00,59.9,59.96,59.88,59.96,51850.0,57.7544,57.8123,57.7351,57.8123,51850.0
2023-01-03 14:40:00,59.96,60.11,59.95,60.11,14769.0,57.8123,57.9569,57.8026,57.9569,14769.0
2023-01-03 14:45:00,60.12,60.36,60.11,60.3,27783.0,57.9665,58.198,57.9569,58.1401,27783.0
2023-01-03 14:50:00,60.31,60.32,60.22,60.24,28117.0,58.1497,58.1594,58.063,58.0823,28117.0
2023-01-03 14:55:00,60.23,60.29,60.17,60.19,43122.0,58.0726,58.1305,58.0148,58.034,43122.0
2023-01-03 15:00:00,60.19,60.26,60.1,60.17,19407.0,58.034,58.1015,57.9473,58.0148,19407.0
2023-01-03 15:05:00,60.17,60.22,60.16,60.19,10240.0,58.0148,58.063,58.0051,58.034,10240.0
2023-01-03 15:10:00,60.2,60.31,60.19,60.3,24108.0,58.0437,58.1497,58.034,58.1401,24108.0
2023-01-03 15:15:00,60.3,60.36,60.3,60.3,55021.0,58.1401,58.198,58.1401,58.1401,55021.0
2023-01-03 15:20:00,60.3,60.31,60.13,60.13,34358.0,58.1401,58.1497,57.9762,57.9762,34358.0
2023-01-03 15:25:00,60.13,60.22,60.13,60.2,33880.0,57.9762,58.063,57.9762,58.0437,33880.0
2023-01-03 15:30:00,60.21,60.25,60.16,60.22,18455.0,58.0533,58.0919,58.0051,58.063,18455.0
2023-01-03 15:35:00,60.21,60.23,60.12,60.12,24535.0,58.0533,58.0726,57.9665,57.9665,24535.0
2023-01-03 15:40:00,60.11,60.14,60.01,60.09,61675.0,57.9569,57.9858,57.8605,57.9376,61675.0
2023-01-03 15:45:00,60.09,60.13,60.04,60.08,21036.0,57.9376,57.9762,57.8894,57.928,21036.0
2023-01-03 15:50:00,60.08,60.16,60.04,60.14,140092.0,57.928,58.0051,57.8894,57.9858,140092.0
2023-01-03 15:55:00,60.13,60.15,60.02,60.04,109020.0,57.9762,57.9955,57.8701,57.8894,109020.0
2023-01-04 09:30:00,60.48,60.73,60.35,60.41,37491.0,58.3137,58.5547,58.1883,58.2462,37491.0
2023-01-04 09:35:00,60.43,60.64,60.42,60.61,142479.0,58.2654,58.4679,58.2558,58.439,142479.0
2023-01-04 09:40:00,60.6,60.8,60.45,60.48,88897.0,58.4294,58.6222,58.2847,58.3137,88897.0
2023-01-04 09:45:00,60.49,60.65,60.49,60.65,67195.0,58.3233,58.4776,58.3233,58.4776,67195.0
2023-01-04 09:50:00,60.64,60.79,60.64,60.77,144791.0,58.4679,58.6126,58.4679,58.5933,144791.0
2023-01-04 09:55:00,60.78,60.84,60.67,60.79,75051.0,58.6029,58.6608,58.4968,58.6126,75051.0
2023-01-04 10:00:00,60.76,60.84,60.37,60.51,62294.0,58.5836,58.6608,58.2076,58.3426,62294.0
2023-01-04 10:05:00,60.55,60.55,60.33,60.44,47250.0,58.3811,58.3811,58.169,58.2751,47250.0
2023-01-04 10:10:00,60.42,60.43,60.3,60.4,27909.0,58.2558,58.2654,58.1401,58.2365,27909.0
2023-01-04 10:15:00,60.37,60.52,60.36,60.49,33774.0,58.2076,58.3522,58.198,58.3233,33774.0
2023-01-04 10:20:00,60.54,60.61,60.45,60.55,41649.0,58.3715,58.439,58.2847,58.3811,41649.0
2023-01-04 10:25:00,60.56,60.6,60.47,60.58,10932.0,58.3908,58.4294,58.304,58.4101,10932.0
2023-01-04 10:30:00,60.61,60.72,60.53,60.68,33847.0,58.439,58.5451,58.3619,58.5065,33847.0
2023-01-04 10:35:00,60.67,60.78,60.62,60.67,51254.0,58.4968,58.6029,58.4486,58.4968,51254.0
2023-01-04 10:40:00,60.67,60.79,60.59,60.77,101009.0,58.4968,58.6126,58.4197,58.5933,101009.0
2023-01-04 10:45:00,60.78,60.99,60.78,60.99,46705.0,58.6029,58.8054,58.6029,58.8054,46705.0
2023-01-04 10:50:00,61.0,61.05,60.97,61.01,8938.0,58.815,58.8632,58.7861,58.8247,8938.0
2023-01-04 10:55:00,61.02,61.07,60.95,61.03,14525.0,58.8343,58.8825,58.7668,58.844,14525.0
2023-01-04 11:00:00,61.05,61.07,60.97,60.99,42921.0,58.8632,58.8825,58.7861,58.8054,42921.0
2023-01-04 11:05:00,60.99,61.13,60.99,61.13,11298.0,58.8054,58.9404,58.8054,58.9404,11298.0
2023-01-04 11:10:00,61.13,61.31,61.13,61.31,38153.0,58.9404,59.1139,58.9404,59.1139,38153.0
2023-01-04 11:15:00,61.34,61.34,61.24,61.25,8618.0,59.1428,59.1428,59.0464,59.0561,8618.0
2023-01-04 11:20:00,61.24,61.26,61.16,61.17,40846.0,59.0464,59.0657,58.9693,58.9789,40846.0
2023-01-04 11:25:00,61.18,61.35,61.16,61.33,73832.0,58.9886,59.1525,58.9693,59.1332,73832.0
2023-01-04 11:30:00,61.33,61.55,61.33,61.52,32656.0,59.1332,59.3453,59.1332,59.3164,32656.0
2023-01-04 11:35:00,61.53,61.63,61.53,61.61,22601.0,59.326,59.4225,59.326,59.4032,22601.0
2023-01-04 11:40:00,61.61,61.68,61.6,61.64,21108.0,59.4032,59.4707,59.3935,59.4321,21108.0
2023-01-04 11:45:00,61.64,61.72,61.62,61.68,20464.0,59.4321,59.5092,59.4128,59.4707,20464.0
2023-01-04 11:50:00,61.69,61.76,61.64,61.74,19807.0,59.4803,59.5478,59.4321,59.5285,19807.0
2023-01-04 11:55:00,61.74,61.79,61.71,61.72,36035.0,59.5285,59.5767,59.4996,59.5092,36035.0
2023-01-04 12:00:00,61.72,61.79,61.7,61.79,63227.0,59.5092,59.5767,59.49,59.5767,63227.0
2023-01-04 12:05:00,61.79,61.82,61.74,61.75,59536.0,59.5767,59.6057,59.5285,59.5382,59536.0
2023-01-04 12:10:00,61.76,61.82,61.74,61.74,55718.0,59.5478,59.6057,59.5285,59.5285,55718.0
2023-01-04 12:15:00,61.75,61.79,61.63,61.65,45026.0,59.5382,59.5767,59.4225,59.4417,45026.0
2023-01-04 12:20:00,61.65,61.78,61.62,61.76,39862.0,59.4417,59.5671,59.4128,59.5478,39862.0
2023-01-04 12:25:00,61.77,61.81,61.73,61.74,21154.0,59.5574,59.596,59.5189,59.5285,21154.0
2023-01-04 12:30:00,61.74,61.86,61.74,61.81,23195.0,59.5285,59.6442,59.5285,59.596,23195.0
2023-01-04 12:35:00,61.8,61.83,61.73,61.81,22704.0,59.5864,59.6153,59.5189,59.596,22704.0
2023-01-04 12:40:00,61.8,61.82,61.76,61.77,11283.0,59.5864,59.6057,59.5478,59.5574,11283.0
2023-01-04 12:45:00,61.8,61.81,61.75,61.75,12517.0,59.5864,59.596,59.5382,59.5382,12517.0
2023-01-04 12:50:00,61.75,61.8,61.71,61.8,29363.0,59.5382,59.5864,59.4996,59.5864,29363.0
2023-01-04 12:55:00,61.79,61.79,61.65,61.66,12286.0,59.5767,59.5767,59.4417,59.4514,12286.0
2023-01-04 13:00:00,61.66,61.66,61.54,61.65,24077.0,59.4514,59.4514,59.3357,59.4417,24077.0
2023-01-04 13:05:00,61.65,61.73,61.64,61.72,8845.0,59.4417,59.5189,59.4321,59.5092,8845.0
2023-01-04 13:10:00,61.71,61.82,61.71,61.81,45898.0,59.4996,59.6057,59.4996,59.596,45898.0
2023-01-04 13:15:00,61.81,61.88,61.81,61.86,17480.0,59.596,59.6635,59.596,59.6442,17480.0
2023-01-04 13:20:00,61.86,61.92,61.86,61.91,8855.0,59.6442,59.7021,59.6442,59.6924,8855.0
2023-01-04 13:25:00,61.9,61.9,61.81,61.81,17253.0,59.6828,59.6828,59.596,59.596,17253.0
2023-01-04 13:30:00,61.82,61.86,61.76,61.86,22876.0,59.6057,59.6442,59.5478,59.6442,22876.0
2023-01-04 13:35:00,61.86,61.97,61.86,61.97,76115.0,59.6442,59.7503,59.6442,59.7503,76115.0
2023-01-04 13:40:00,61.97,61.98,61.9,61.97,50628.0,59.7503,59.7599,59.6828,59.7503,50628.0
2023-01-04 13:45:00,61.97,62.03,61.96,62.0,118985.0,59.7503,59.8081,59.7406,59.7792,118985.0
2023-01-04 13:50:00,62.0,62.03,61.99,62.01,32757.0,59.7792,59.8081,59.7696,59.7889,32757.0
2023-01-04 13:55:00,62.01,62.02,61.78,61.86,138258.0,59.7889,59.7985,59.5671,59.6442,138258.0
2023-01-04 14:00:00,61.81,62.05,61.52,61.7,177554.0,59.596,59.8274,59.3164,59.49,177554.0
2023-01-04 14:05:00,61.71,61.89,61.61,61.61,68943.0,59.4996,59.6731,59.4032,59.4032,68943.0
2023-01-04 14:10:00,61.63,61.75,61.55,61.74,32135.0,59.4225,59.5382,59.3453,59.5285,32135.0
2023-01-04 14:15:00,61.73,61.96,61.73,61.92,43284.0,59.5189,59.7406,59.5189,59.7021,43284.0
2023-01-04 14:20:00,61.92,61.93,61.6,61.64,44233.0,59.7021,59.7117,59.3935,59.4321,44233.0
2023-01-04 14:25:00,61.65,61.65,61.32,61.35,68090.0,59.4417,59.4417,59.1236,59.1525,68090.0
2023-01-04 14:30:00,61.36,61.48,61.32,61.45,59192.0,59.1621,59.2778,59.1236,59.2489,59192.0
2023-01-04 14:35:00,61.46,61.5,61.42,61.42,124339.0,59.2586,59.2971,59.22,59.22,124339.0
2023-01-04 14:40:00,61.42,61.55,61.35,61.47,89408.0,59.22,59.3453,59.1525,59.2682,89408.0
2023-01-04 14:45:00,61.48,61.58,61.44,61.52,28499.0,59.2778,59.3743,59.2393,59.3164,28499.0
2023-01-04 14:50:00,61.52,61.63,61.47,61.6,19373.0,59.3164,59.4225,59.2682,59.3935,19373.0
2023-01-04 14:55:00,61.61,61.76,61.61,61.75,22700.0,59.4032,59.5478,59.4032,59.5382,22700.0
2023-01-04 15:00:00,61.76,61.84,61.74,61.8,25577.0,59.5478,59.6249,59.5285,59.5864,25577.0
2023-01-04 15:05:00,61.81,61.82,61.66,61.71,43200.0,59.596,59.6057,59.4514,59.4996,43200.0
2023-01-04 15:10:00,61.7,61.74,61.61,61.71,47352.0,59.49,59.5285,59.4032,59.4996,47352.0
2023-01-04 15:15:00,61.71,61.77,61.66,61.67,32976.0,59.4996,59.5574,59.4514,59.461,32976.0
2023-01-04 15:20:00,61.67,61.71,61.54,61.59,69375.0,59.461,59.4996,59.3357,59.3839,69375.0
2023-01-04 15:25:00,61.59,61.65,61.51,61.54,51508.0,59.3839,59.4417,59.3068,59.3357,51508.0
2023-01-04 15:30:00,61.54,61.54,61.45,61.46,64698.0,59.3357,59.3357,59.2489,59.2586,64698.0
2023-01-04 15:35:00,61.47,61.47,61.34,61.42,70688.0,59.2682,59.2682,59.1428,59.22,70688.0
2023-01-04 15:40:00,61.41,61.42,61.33,61.37,121124.0,59.2103,59.22,59.1332,59.1718,121124.0
2023-01-04 15:45:00,61.37,61.45,61.32,61.45,115379.0,59.1718,59.2489,59.1236,59.2489,115379.0
2023-01-04 15:50:00,61.45,61.53,61.45,61.53,218280.0,59.2489,59.326,59.2489,59.326,218280.0
2023-01-04 15:55:00,61.53,61.65,61.53,61.64,317254.0,59.326,59.4417,59.326,59.4321,317254.0
2023-01-05 09:30:00,60.84,61.1,60.39,60.49,204990.0,58.6608,58.9114,58.2269,58.3233,204990.0
2023-01-05 09:35:00,60.51,60.6,60.34,60.34,220032.0,58.3426,58.4294,58.1787,58.1787,220032.0
2023-01-05 09:40:00,60.33,60.38,60.11,60.36,108221.0,58.169,58.2172,57.9569,58.198,108221.0
2023-01-05 09:45:00,60.36,60.54,60.24,60.49,121438.0,58.198,58.3715,58.0823,58.3233,121438.0
2023-01-05 09:50:00,60.5,60.59,60.44,60.54,38648.0,58.3329,58.4197,58.2751,58.3715,38648.0
2023-01-05 09:55:00,60.54,60.68,60.47,60.52,204142.0,58.3715,58.5065,58.304,58.3522,204142.0
2023-01-05 10:00:00,60.52,60.7,60.39,60.68,109812.0,58.3522,58.5258,58.2269,58.5065,109812.0
2023-01-05 10:05:00,60.69,60.9,60.6,60.77,166738.0,58.5161,58.7186,58.4294,58.5933,166738.0
2023-01-05 10:10:00,60.79,60.92,60.69,60.81,128346.0,58.6126,58.7379,58.5161,58.6318,128346.0
2023-01-05 10:15:00,60.81,60.86,60.75,60.79,76329.0,58.6318,58.68,58.574,58.6126,76329.0
2023-01-05 10:20:00,60.79,60.84,60.71,60.78,99593.0,58.6126,58.6608,58.5354,58.6029,99593.0
2023-01-05 10:25:00,60.8,60.93,60.79,60.91,57955.0,58.6222,58.7475,58.6126,58.7283,57955.0
2023-01-05 10:30:00,60.88,60.91,60.8,60.82,35488.0,58.6993,58.7283,58.6222,58.6415,35488.0
2023-01-05 10:35:00,60.81,60.89,60.75,60.86,22832.0,58.6318,58.709,58.574,58.68,22832.0
2023-01-05 10:40:00,60.86,61.0,60.81,61.0,12278.0,58.68,58.815,58.6318,58.815,12278.0
2023-01-05 10:45:00,60.99,60.99,60.85,60.89,25710.0,58.8054,58.8054,58.6704,58.709,25710.0
2023-01-05 10:50:00,60.88,60.89,60.69,60.72,30129.0,58.6993,58.709,58.5161,58.5451,30129.0
2023-01-05 10:55:00,60.72,60.76,60.69,60.7,9510.0,58.5451,58.5836,58.5161,58.5258,9510.0
2023-01-05 11:00:00,60.69,60.73,60.63,60.71,17493.0,58.5161,58.5547,58.4583,58.5354,17493.0
2023-01-05 11:05:00,60.72,60.78,60.72,60.77,8900.0,58.5451,58.6029,58.5451,58.5933,8900.0
2023-01-05 11:10:00,60.79,60.89,60.76,60.81,62258.0,58.6126,58.709,58.5836,58.6318,62258.0
2023-01-05 11:15:00,60.81,60.82,60.73,60.73,14404.0,58.6318,58.6415,58.5547,58.5547,14404.0
2023-01-05 11:20:00,60.72,60.73,60.62,60.63,20268.0,58.5451,58.5547,58.4486,58.4583,20268.0
2023-01-05 11:25:00,60.64,60.66,60.6,60.63,33577.0,58.4679,58.4872,58.4294,58.4583,33577.0
2023-01-05 11:30:00,60.62,60.72,60.6,60.71,21171.0,58.4486,58.5451,58.4294,58.5354,21171.0
2023-01-05 11:35:00,60.7,60.76,60.61,60.65,17500.0,58.5258,58.5836,58.439,58.4776,17500.0
2023-01-05 11:40:00,60.65,60.76,60.62,60.76,25058.0,58.4776,58.5836,58.4486,58.5836,25058.0
2023-01-05 11:45:00,60.76,60.83,60.74,60.79,22276.0,58.5836,58.6511,58.5643,58.6126,22276.0
2023-01-05 11:50:00,60.79,60.8,60.72,60.75,28831.0,58.6126,58.6222,58.5451,58.574,28831.0
2023-01-05 11:55:00,60.75,60.75,60.66,60.7,13876.0,58.574,58.574,58.4872,58.5258,13876.0
2023-01-05 12:00:00,60.7,60.82,60.7,60.82,24949.0,58.5258,58.6415,58.5258,58.6415,24949.0
2023-01-05 12:05:00,60.82,60.9,60.78,60.9,69460.0,58.6415,58.7186,58.6029,58.7186,69460.0
2023-01-05 12:10:00,60.88,60.88,60.77,60.77,18727.0,58.6993,58.6993,58.5933,58.5933,18727.0
2023-01-05 12:15:00,60.77,60.8,60.68,60.69,17787.0,58.5933,58.6222,58.5065,58.5161,17787.0
2023-01-05 12:20:00,60.69,60.78,60.67,60.77,11895.0,58.5161,58.6029,58.4968,58.5933,11895.0
2023-01-05 12:25:00,60.75,60.79,60.74,60.75,8313.0,58.574,58.6126,58.5643,58.574,8313.0
2023-01-05 12:30:00,60.73,60.84,60.72,60.83,21074.0,58.5547,58.6608,58.5451,58.6511,21074.0
2023-01-05 12:35:00,60.82,60.86,60.75,60.79,52996.0,58.6415,58.68,58.574,58.6126,52996.0
2023-01-05 12:40:00,60.8,60.8,60.71,60.72,15779.0,58.6222,58.6222,58.5354,58.5451,15779.0
2023-01-05 12:45:00,60.72,60.73,60.68,60.73,21194.0,58.5451,58.5547,58.5065,58.5547,21194.0
2023-01-05 12:50:00,60.72,60.74,60.67,60.7,13596.0,58.5451,58.5643,58.4968,58.5258,13596.0
2023-01-05 12:55:00,60.7,60.74,60.68,60.72,20904.0,58.5258,58.5643,58.5065,58.5451,20904.0
2023-01-05 13:00:00,60.72,60.76,60.7,60.72,23780.0,58.5451,58.5836,58.5258,58.5451,23780.0
2023-01-05 13:05:00,60.73,60.82,60.73,60.81,29177.0,58.5547,58.6415,58.5547,58.6318,29177.0
2023-01-05 13:10:00,60.8,60.81,60.73,60.73,39357.0,58.6222,58.6318,58.5547,58.5547,39357.0
2023-01-05 13:15:00,60.74,60.76,60.72,60.73,19742.0,58.5643,58.5836,58.5451,58.5547,19742.0
2023-01-05 13:20:00,60.74,61.14,60.74,61.1,56082.0,58.5643,58.95,58.5643,58.9114,56082.0
2023-01-05 13:25:00,61.1,61.17,61.06,61.08,55102.0,58.9114,58.9789,58.8729,58.8922,55102.0
2023-01-05 13:30:00,61.1,61.22,61.06,61.19,59462.0,58.9114,59.0271,58.8729,58.9982,59462.0
2023-01-05 13:35:00,61.2,61.21,61.08,61.12,14270.0,59.0079,59.0175,58.8922,58.9307,14270.0
2023-01-05 13:40:00,61.13,61.17,61.07,61.1,25035.0,58.9404,58.9789,58.8825,58.9114,25035.0
2023-01-05 13:45:00,61.1,61.13,61.07,61.07,20202.0,58.9114,58.9404,58.8825,58.8825,20202.0
2023-01-05 13:50:00,61.07,61.12,61.04,61.09,16170.0,58.8825,58.9307,58.8536,58.9018,16170.0
2023-01-05 13:55:00,61.09,61.12,60.97,61.01,86619.0,58.9018,58.9307,58.7861,58.8247,86619.0
2023-01-05 14:00:00,61.01,61.09,60.98,61.05,19595.0,58.8247,58.9018,58.7957,58.8632,19595.0
2023-01-05 14:05:00,61.05,61.14,61.04,61.13,29285.0,58.8632,58.95,58.8536,58.9404,29285.0
2023-01-05 14:10:00,61.13,61.14,60.99,61.01,17381.0,58.9404,58.95,58.8054,58.8247,17381.0
2023-01-05 14:15:00,61.01,61.08,61.01,61.08,8672.0,58.8247,58.8922,58.8247,58.8922,8672.0
2023-01-05 14:20:00,61.08,61.11,61.06,61.09,9008.0,58.8922,58.9211,58.8729,58.9018,9008.0
2023-01-05 14:25:00,61.08,61.11,61.04,61.05,12222.0,58.8922,58.9211,58.8536,58.8632,12222.0
2023-01-05 14:30:00,61.05,61.1,61.04,61.07,9775.0,58.8632,58.9114,58.8536,58.8825,9775.0
2023-01-05 14:35:00,61.07,61.24,61.07,61.21,21558.0,58.8825,59.0464,58.8825,59.0175,21558.0
2023-01-05 14:40:00,61.21,61.23,61.18,61.21,32995.0,59.0175,59.0368,58.9886,59.0175,32995.0
2023-01-05 14:45:00,61.21,61.35,61.2,61.33,24702.0,59.0175,59.1525,59.0079,59.1332,24702.0
2023-01-05 14:50:00,61.33,61.38,61.3,61.38,18650.0,59.1332,59.1814,59.1043,59.1814,18650.0
2023-01-05 14:55:00,61.39,61.41,61.19,61.19,52063.0,59.1911,59.2103,58.9982,58.9982,52063.0
2023-01-05 15:00:00,61.19,61.21,61.13,61.19,46770.0,58.9982,59.0175,58.9404,58.9982,46770.0
2023-01-05 15:05:00,61.19,61.19,61.15,61.17,52430.0,58.9982,58.9982,58.9597,58.9789,52430.0
2023-01-05 15:10:00,61.17,61.22,61.14,61.22,37255.0,58.9789,59.0271,58.95,59.0271,37255.0
2023-01-05 15:15:00,61.22,61.27,61.19,61.21,40642.0,59.0271,59.0754,58.9982,59.0175,40642.0
2023-01-05 15:20:00,61.21,61.26,61.2,61.25,68950.0,59.0175,59.0657,59.0079,59.0561,68950.0
2023-01-05 15:25:00,61.25,61.25,61.12,61.14,116581.0,59.0561,59.0561,58.9307,58.95,116581.0
2023-01-05 15:30:00,61.13,61.14,61.05,61.12,54744.0,58.9404,58.95,58.8632,58.9307,54744.0
2023-01-05 15:35:00,61.12,61.2,61.12,61.19,40280.0,58.9307,59.0079,58.9307,58.9982,40280.0
2023-01-05 15:40:00,61.19,61.23,61.18,61.19,69952.0,58.9982,59.0368,58.9886,58.9982,69952.0
2023-01-05 15:45:00,61.2,61.26,61.11,61.13,67819.0,59.0079,59.0657,58.9211,58.9404,67819.0
2023-01-05 15:50:00,61.13,61.15,61.08,61.09,101163.0,58.9404,58.9597,58.8922,58.9018,101163.0
2023-01-05 15:55:00,61.1,61.16,61.09,61.15,178382.0,58.9114,58.9693,58.9018,58.9597,178382.0
2023-01-06 09:30:00,61.63,62.09,61.44,62.03,240678.0,59.4225,59.866,59.2393,59.8081,240678.0
2023-01-06 09:35:00,62.03,62.06,61.68,61.71,146643.0,59.8081,59.8371,59.4707,59.4996,146643.0
2023-01-06 09:40:00,61.72,61.85,61.44,61.52,107195.0,59.5092,59.6346,59.2393,59.3164,107195.0
2023-01-06 09:45:00,61.51,61.51,61.28,61.43,63263.0,59.3068,59.3068,59.085,59.2296,63263.0
2023-01-06 09:50:00,61.43,61.62,61.38,61.59,58388.0,59.2296,59.4128,59.1814,59.3839,58388.0
2023-01-06 09:55:00,61.59,61.71,61.46,61.5,18153.0,59.3839,59.4996,59.2586,59.2971,18153.0
2023-01-06 10:00:00,61.5,61.88,61.5,61.55,44290.0,59.2971,59.6635,59.2971,59.3453,44290.0
2023-01-06 10:05:00,61.56,61.75,61.53,61.69,14335.0,59.355,59.5382,59.326,59.4803,14335.0
2023-01-06 10:10:00,61.65,61.75,61.57,61.61,16158.0,59.4417,59.5382,59.3646,59.4032,16158.0
2023-01-06 10:15:00,61.62,61.9,61.62,61.89,32633.0,59.4128,59.6828,59.4128,59.6731,32633.0
2023-01-06 10:20:00,61.91,61.96,61.85,61.89,14855.0,59.6924,59.7406,59.6346,59.6731,14855.0
2023-01-06 10:25:00,61.9,61.93,61.79,61.9,26744.0,59.6828,59.7117,59.5767,59.6828,26744.0
2023-01-06 10:30:00,61.92,62.09,61.91,62.07,61598.0,59.7021,59.866,59.6924,59.8467,61598.0
2023-01-06 10:35:00,62.08,62.29,62.06,62.22,52132.0,59.8563,60.0588,59.8371,59.9913,52132.0
2023-01-06 10:40:00,62.22,62.33,62.13,62.15,73125.0,59.9913,60.0974,59.9046,59.9238,73125.0
2023-01-06 10:45:00,62.15,62.29,62.09,62.27,73323.0,59.9238,60.0588,59.866,60.0395,73323.0
2023-01-06 10:50:00,62.28,62.48,62.26,62.45,151808.0,60.0492,60.242,60.0299,60.2131,151808.0
2023-01-06 10:55:00,62.45,62.47,62.39,62.44,27926.0,60.2131,60.2324,60.1552,60.2034,27926.0
2023-01-06 11:00:00,62.45,62.54,62.41,62.53,22717.0,60.2131,60.2999,60.1745,60.2902,22717.0
2023-01-06 11:05:00,62.54,62.58,62.4,62.42,52428.0,60.2999,60.3384,60.1649,60.1842,52428.0
2023-01-06 11:10:00,62.4,62.43,62.31,62.35,33968.0,60.1649,60.1938,60.0781,60.1167,33968.0
2023-01-06 11:15:00,62.36,62.39,62.31,62.36,29414.0,60.1263,60.1552,60.0781,60.1263,29414.0
2023-01-06 11:20:00,62.35,62.46,62.35,62.46,38569.0,60.1167,60.2227,60.1167,60.2227,38569.0
2023-01-06 11:25:00,62.46,62.47,62.36,62.42,50213.0,60.2227,60.2324,60.1263,60.1842,50213.0
2023-01-06 11:30:00,62.43,62.48,62.37,62.48,41899.0,60.1938,60.242,60.136,60.242,41899.0
2023-01-06 11:35:00,62.48,62.5,62.43,62.5,31687.0,60.242,60.2613,60.1938,60.2613,31687.0
2023-01-06 11:40:00,62.51,62.52,62.42,62.44,49461.0,60.2709,60.2806,60.1842,60.2034,49461.0
2023-01-06 11:45:00,62.44,62.51,62.42,62.45,41296.0,60.2034,60.2709,60.1842,60.2131,41296.0
2023-01-06 11:50:00,62.45,62.56,62.44,62.54,42303.0,60.2131,60.3192,60.2034,60.2999,42303.0
2023-01-06 11:55:00,62.54,62.58,62.5,62.5,27353.0,60.2999,60.3384,60.2613,60.2613,27353.0
2023-01-06 12:00:00,62.51,62.52,62.42,62.44,13596.0,60.2709,60.2806,60.1842,60.2034,13596.0
2023-01-06 12:05:00,62.45,62.49,62.43,62.43,17190.0,60.2131,60.2517,60.1938,60.1938,17190.0
2023-01-06 12:10:00,62.43,62.51,62.41,62.42,22529.0,60.1938,60.2709,60.1745,60.1842,22529.0
2023-01-06 12:15:00,62.43,62.46,62.35,62.37,77862.0,60.1938,60.2227,60.1167,60.136,77862.0
2023-01-06 12:20:00,62.37,62.4,62.22,62.24,67560.0,60.136,60.1649,59.9913,60.0106,67560.0
2023-01-06 12:25:00,62.25,62.31,62.24,62.26,48605.0,60.0203,60.0781,60.0106,60.0299,48605.0
2023-01-06 12:30:00,62.26,62.33,62.26,62.32,24498.0,60.0299,60.0974,60.0299,60.0877,24498.0
2023-01-06 12:35:00,62.33,62.33,62.23,62.27,14758.0,60.0974,60.0974,60.001,60.0395,14758.0
2023-01-06 12:40:00,62.27,62.27,62.13,62.17,17545.0,60.0395,60.0395,59.9046,59.9431,17545.0
2023-01-06 12:45:00,62.17,62.27,62.17,62.23,15991.0,59.9431,60.0395,59.9431,60.001,15991.0
2023-01-06 12:50:00,62.25,62.26,62.14,62.16,16465.0,60.0203,60.0299,59.9142,59.9335,16465.0
2023-01-06 12:55:00,62.15,62.17,62.08,62.17,24036.0,59.9238,59.9431,59.8563,59.9431,24036.0
2023-01-06 13:00:00,62.16,62.24,62.16,62.19,16290.0,59.9335,60.0106,59.9335,59.9624,16290.0
2023-01-06 13:05:00,62.19,62.26,62.19,62.23,11462.0,59.9624,60.0299,59.9624,60.001,11462.0
2023-01-06 13:10:00,62.22,62.28,62.2,62.26,30722.0,59.9913,60.0492,59.972,60.0299,30722.0
2023-01-06 13:15:00,62.26,62.34,62.26,62.29,26522.0,60.0299,60.107,60.0299,60.0588,26522.0
2023-01-06 13:20:00,62.29,62.32,62.23,62.3,17371.0,60.0588,60.0877,60.001,60.0685,17371.0
2023-01-06 13:25:00,62.3,62.35,62.29,62.35,10371.0,60.0685,60.1167,60.0588,60.1167,10371.0
2023-01-06 13:30:00,62.36,62.41,62.34,62.38,9531.0,60.1263,60.1745,60.107,60.1456,9531.0
2023-01-06 13:35:00,62.37,62.42,62.31,62.39,24952.0,60.136,60.1842,60.0781,60.1552,24952.0
2023-01-06 13:40:00,62.39,62.44,62.39,62.42,12678.0,60.1552,60.2034,60.1552,60.1842,12678.0
2023-01-06 13:45:00,62.43,62.43,62.39,62.42,6550.0,60.1938,60.1938,60.1552,60.1842,6550.0
2023-01-06 13:50:00,62.41,62.47,62.37,62.46,14393.0,60.1745,60.2324,60.136,60.2227,14393.0
2023-01-06 13:55:00,62.46,62.54,62.45,62.49,66463.0,60.2227,60.2999,60.2131,60.2517,66463.0
2023-01-06 14:00:00,62.49,62.51,62.44,62.49,19655.0,60.2517,60.2709,60.2034,60.2517,19655.0
2023-01-06 14:05:00,62.48,62.54,62.47,62.54,42607.0,60.242,60.2999,60.2324,60.2999,42607.0
2023-01-06 14:10:00,62.53,62.53,62.48,62.51,13882.0,60.2902,60.2902,60.242,60.2709,13882.0
2023-01-06 14:15:00,62.52,62.55,62.5,62.55,37808.0,60.2806,60.3095,60.2613,60.3095,37808.0
2023-01-06 14:20:00,62.55,62.64,62.55,62.63,49647.0,60.3095,60.3963,60.3095,60.3866,49647.0
2023-01-06 14:25:00,62.64,62.64,62.55,62.56,15733.0,60.3963,60.3963,60.3095,60.3192,15733.0
2023-01-06 14:30:00,62.57,62.62,62.56,62.62,24591.0,60.3288,60.377,60.3192,60.377,24591.0
2023-01-06 14:35:00,62.59,62.66,62.58,62.64,15351.0,60.3481,60.4156,60.3384,60.3963,15351.0
2023-01-06 14:40:00,62.64,62.66,62.62,62.66,16586.0,60.3963,60.4156,60.377,60.4156,16586.0
2023-01-06 14:45:00,62.65,62.67,62.59,62.66,17724.0,60.4059,60.4252,60.3481,60.4156,17724.0
2023-01-06 14:50:00,62.66,62.73,62.65,62.71,15899.0,60.4156,60.4831,60.4059,60.4638,15899.0
2023-01-06 14:55:00,62.73,62.74,62.68,62.69,36210.0,60.4831,60.4927,60.4349,60.4445,36210.0
2023-01-06 15:00:00,62.69,62.84,62.68,62.8,33177.0,60.4445,60.5891,60.4349,60.5506,33177.0
2023-01-06 15:05:00,62.8,62.89,62.79,62.89,21831.0,60.5506,60.6373,60.5409,60.6373,21831.0
2023-01-06 15:10:00,62.89,62.91,62.78,62.83,27955.0,60.6373,60.6566,60.5313,60.5795,27955.0
2023-01-06 15:15:00,62.83,62.87,62.78,62.8,25890.0,60.5795,60.618,60.5313,60.5506,25890.0
2023-01-06 15:20:00,62.81,62.81,62.72,62.77,29276.0,60.5602,60.5602,60.4734,60.5216,29276.0
2023-01-06 15:25:00,62.77,62.77,62.67,62.69,23307.0,60.5216,60.5216,60.4252,60.4445,23307.0
2023-01-06 15:30:00,62.7,62.78,62.7,62.76,42621.0,60.4541,60.5313,60.4541,60.512,42621.0
2023-01-06 15:35:00,62.76,62.77,62.72,62.74,44707.0,60.512,60.5216,60.4734,60.4927,44707.0
2023-01-06 15:40:00,62.74,62.8,62.72,62.8,130044.0,60.4927,60.5506,60.4734,60.5506,130044.0
2023-01-06 15:45:00,62.79,62.85,62.77,62.77,176945.0,60.5409,60.5988,60.5216,60.5216,176945.0
2023-01-06 15:50:00,62.77,62.78,62.71,62.77,116768.0,60.5216,60.5313,60.4638,60.5216,116768.0
2023-01-06 15:55:00,62.77,62.8,62.71,62.74,227050.0,60.5216,60.5506,60.4638,60.4927,227050.0
2023-01-09 09:30:00,62.78,63.07,62.66,62.74,249012.0,60.5313,60.8109,60.4156,60.4927,249012.0
2023-01-09 09:35:00,62.74,62.8,62.39,62.47,227547.0,60.4927,60.5506,60.1552,60.2324,227547.0
2023-01-09 09:40:00,62.47,62.49,62.29,62.45,116886.0,60.2324,60.2517,60.0588,60.2131,116886.0
2023-01-09 09:45:00,62.45,62.64,62.44,62.58,86816.0,60.2131,60.3963,60.2034,60.3384,86816.0
2023-01-09 09:50:00,62.58,62.64,62.46,62.58,138924.0,60.3384,60.3963,60.2227,60.3384,138924.0
2023-01-09 09:55:00,62.59,62.69,62.55,62.65,69469.0,60.3481,60.4445,60.3095,60.4059,69469.0
2023-01-09 10:00:00,62.65,62.96,62.65,62.9,127980.0,60.4059,60.7048,60.4059,60.647,127980.0
2023-01-09 10:05:00,62.91,62.91,62.74,62.83,69284.0,60.6566,60.6566,60.4927,60.5795,69284.0
2023-01-09 10:10:00,62.83,63.01,62.83,62.86,183527.0,60.5795,60.753,60.5795,60.6084,183527.0
2023-01-09 10:15:00,62.87,63.01,62.86,62.94,70791.0,60.618,60.753,60.6084,60.6855,70791.0
2023-01-09 10:20:00,62.94,63.1,62.94,62.99,55148.0,60.6855,60.8398,60.6855,60.7337,55148.0
2023-01-09 10:25:00,62.98,63.07,62.97,63.03,40800.0,60.7241,60.8109,60.7145,60.7723,40800.0
2023-01-09 10:30:00,63.01,63.16,62.96,63.13,41676.0,60.753,60.8977,60.7048,60.8687,41676.0
2023-01-09 10:35:00,63.12,63.19,63.02,63.07,150813.0,60.8591,60.9266,60.7627,60.8109,150813.0
2023-01-09 10:40:00,63.08,63.1,62.97,63.06,22454.0,60.8205,60.8398,60.7145,60.8012,22454.0
2023-01-09 10:45:00,63.07,63.21,63.05,63.18,14396.0,60.8109,60.9459,60.7916,60.9169,14396.0
2023-01-09 10:50:00,63.18,63.23,63.09,63.09,52610.0,60.9169,60.9652,60.8302,60.8302,52610.0
2023-01-09 10:55:00,63.09,63.09,62.88,62.89,98167.0,60.8302,60.8302,60.6277,60.6373,98167.0
2023-01-09 11:00:00,62.89,63.18,62.84,63.18,132670.0,60.6373,60.9169,60.5891,60.9169,132670.0
2023-01-09 11:05:00,63.17,63.28,63.16,63.26,65685.0,60.9073,61.0134,60.8977,60.9941,65685.0
2023-01-09 11:10:00,63.27,63.27,63.17,63.2,14694.0,61.0037,61.0037,60.9073,60.9362,14694.0
2023-01-09 11:15:00,63.2,63.3,63.2,63.24,12994.0,60.9362,61.0326,60.9362,60.9748,12994.0
2023-01-09 11:20:00,63.25,63.29,63.21,63.25,15393.0,60.9844,61.023,60.9459,60.9844,15393.0
2023-01-09 11:25:00,63.25,63.27,63.19,63.2,12114.0,60.9844,61.0037,60.9266,60.9362,12114.0
2023-01-09 11:30:00,63.19,63.2,63.03,63.04,29361.0,60.9266,60.9362,60.7723,60.782,29361.0
2023-01-09 11:35:00,63.03,63.12,63.02,63.1,34765.0,60.7723,60.8591,60.7627,60.8398,34765.0
2023-01-09 11:40:00,63.1,63.21,63.1,63.21,15052.0,60.8398,60.9459,60.8398,60.9459,15052.0
2023-01-09 11:45:00,63.22,63.38,63.22,63.35,40817.0,60.9555,61.1098,60.9555,61.0809,40817.0
2023-01-09 11:50:00,63.37,63.41,63.32,63.35,32793.0,61.1001,61.1387,61.0519,61.0809,32793.0
2023-01-09 11:55:00,63.37,63.37,63.29,63.33,16044.0,61.1001,61.1001,61.023,61.0616,16044.0
2023-01-09 12:00:00,63.33,63.37,63.26,63.3,41715.0,61.0616,61.1001,60.9941,61.0326,41715.0
2023-01-09 12:05:00,63.29,63.34,63.27,63.32,29784.0,61.023,61.0712,61.0037,61.0519,29784.0
2023-01-09 12:10:00,63.33,63.36,63.29,63.32,10532.0,61.0616,61.0905,61.023,61.0519,10532.0
2023-01-09 12:15:00,63.33,63.35,63.23,63.23,15145.0,61.0616,61.0809,60.9652,60.9652,15145.0
2023-01-09 12:20:00,63.22,63.37,63.22,63.3,28267.0,60.9555,61.1001,60.9555,61.0326,28267.0
2023-01-09 12:25:00,63.3,63.37,63.26,63.37,46923.0,61.0326,61.1001,60.9941,61.1001,46923.0
2023-01-09 12:30:00,63.36,63.4,63.35,63.36,13951.0,61.0905,61.1291,61.0809,61.0905,13951.0
2023-01-09 12:35:00,63.36,63.38,63.28,63.28,18014.0,61.0905,61.1098,61.0134,61.0134,18014.0
2023-01-09 12:40:00,63.26,63.31,63.24,63.26,47263.0,60.9941,61.0423,60.9748,60.9941,47263.0
2023-01-09 12:45:00,63.26,63.32,63.21,63.22,23592.0,60.9941,61.0519,60.9459,60.9555,23592.0
2023-01-09 12:50:00,63.23,63.26,63.17,63.19,46746.0,60.9652,60.9941,60.9073,60.9266,46746.0
2023-01-09 12:55:00,63.18,63.21,63.16,63.19,20288.0,60.9169,60.9459,60.8977,60.9266,20288.0
2023-01-09 13:00:00,63.19,63.25,63.17,63.17,14881.0,60.9266,60.9844,60.9073,60.9073,14881.0
2023-01-09 13:05:00,63.18,63.23,63.13,63.2,42185.0,60.9169,60.9652,60.8687,60.9362,42185.0
2023-01-09 13:10:00,63.19,63.29,63.15,63.28,18708.0,60.9266,61.023,60.888,61.0134,18708.0
2023-01-09 13:15:00,63.28,63.38,63.26,63.35,29929.0,61.0134,61.1098,60.9941,61.0809,29929.0
2023-01-09 13:20:00,63.35,63.38,63.35,63.37,106909.0,61.0809,61.1098,61.0809,61.1001,106909.0
2023-01-09 13:25:00,63.37,63.38,63.3,63.35,64501.0,61.1001,61.1098,61.0326,61.0809,64501.0
2023-01-09 13:30:00,63.34,63.37,63.23,63.24,37088.0,61.0712,61.1001,60.9652,60.9748,37088.0
2023-01-09 13:35:00,63.23,63.23,63.08,63.14,41631.0,60.9652,60.9652,60.8205,60.8784,41631.0
2023-01-09 13:40:00,63.14,63.15,63.0,63.01,80454.0,60.8784,60.888,60.7434,60.753,80454.0
2023-01-09 13:45:00,63.0,63.04,62.96,63.04,75137.0,60.7434,60.782,60.7048,60.782,75137.0
2023-01-09 13:50:00,63.03,63.07,63.0,63.05,50822.0,60.7723,60.8109,60.7434,60.7916,50822.0
2023-01-09 13:55:00,63.04,63.05,62.97,63.03,59516.0,60.782,60.7916,60.7145,60.7723,59516.0
2023-01-09 14:00:00,63.04,63.15,63.04,63.13,20300.0,60.782,60.888,60.782,60.8687,20300.0
2023-01-09 14:05:00,63.13,63.13,62.95,63.03,63241.0,60.8687,60.8687,60.6952,60.7723,63241.0
2023-01-09 14:10:00,63.03,63.05,63.0,63.03,61631.0,60.7723,60.7916,60.7434,60.7723,61631.0
2023-01-09 14:15:00,63.02,63.03,62.98,63.01,68212.0,60.7627,60.7723,60.7241,60.753,68212.0
2023-01-09 14:20:00,63.01,63.09,63.0,63.07,55721.0,60.753,60.8302,60.7434,60.8109,55721.0
2023-01-09 14:25:00,63.07,63.12,63.03,63.04,74466.0,60.8109,60.8591,60.7723,60.782,74466.0
2023-01-09 14:30:00,63.04,63.07,62.92,62.95,83107.0,60.782,60.8109,60.6663,60.6952,83107.0
2023-01-09 14:35:00,62.95,62.95,62.84,62.85,50050.0,60.6952,60.6952,60.5891,60.5988,50050.0
2023-01-09 14:40:00,62.86,62.89,62.83,62.86,103733.0,60.6084,60.6373,60.5795,60.6084,103733.0
2023-01-09 14:45:00,62.86,62.91,62.84,62.88,96910.0,60.6084,60.6566,60.5891,60.6277,96910.0
2023-01-09 14:50:00,62.89,62.89,62.82,62.83,23388.0,60.6373,60.6373,60.5698,60.5795,23388.0
2023-01-09 14:55:00,62.82,62.82,62.67,62.7,43976.0,60.5698,60.5698,60.4252,60.4541,43976.0
2023-01-09 15:00:00,62.68,62.71,62.61,62.64,74304.0,60.4349,60.4638,60.3674,60.3963,74304.0
2023-01-09 15:05:00,62.64,62.67,62.58,62.63,65347.0,60.3963,60.4252,60.3384,60.3866,65347.0
2023-01-09 15:10:00,62.64,62.65,62.54,62.54,49560.0,60.3963,60.4059,60.2999,60.2999,49560.0
2023-01-09 15:15:00,62.54,62.63,62.53,62.62,52100.0,60.2999,60.3866,60.2902,60.377,52100.0
2023-01-09 15:20:00,62.62,62.75,62.62,62.69,80916.0,60.377,60.5023,60.377,60.4445,80916.0
2023-01-09 15:25:00,62.68,62.69,62.6,62.63,57639.0,60.4349,60.4445,60.3577,60.3866,57639.0
2023-01-09 15:30:00,62.63,62.66,62.57,62.63,98625.0,60.3866,60.4156,60.3288,60.3866,98625.0
2023-01-09 15:35:00,62.63,62.63,62.55,62.58,82398.0,60.3866,60.3866,60.3095,60.3384,82398.0
2023-01-09 15:40:00,62.59,62.63,62.56,62.61,89553.0,60.3481,60.3866,60.3192,60.3674,89553.0
2023-01-09 15:45:00,62.61,62.64,62.47,62.55,209556.0,60.3674,60.3963,60.2324,60.3095,209556.0
2023-01-09 15:50:00,62.55,62.6,62.54,62.58,141336.0,60.3095,60.3577,60.2999,60.3384,141336.0
2023-01-09 15:55:00,62.57,62.57,62.45,62.47,307792.0,60.3288,60.3288,60.2131,60.2324,307792.0
2023-01-10 09:30:00,62.57,63.1,62.54,63.1,88783.0,60.3288,60.8398,60.2999,60.8398,88783.0
2023-01-10 09:35:00,63.04,63.1,62.84,62.87,47737.0,60.782,60.8398,60.5891,60.618,47737.0
2023-01-10 09:40:00,62.88,62.9,62.63,62.68,90853.0,60.6277,60.647,60.3866,60.4349,90853.0
2023-01-10 09:45:00,62.67,62.7,62.37,62.52,81289.0,60.4252,60.4541,60.136,60.2806,81289.0
2023-01-10 09:50:00,62.53,62.84,62.41,62.82,35908.0,60.2902,60.5891,60.1745,60.5698,35908.0
2023-01-10 09:55:00,62.81,62.91,62.74,62.8,53786.0,60.5602,60.6566,60.4927,60.5506,53786.0
2023-01-10 10:00:00,62.8,62.86,62.71,62.84,22658.0,60.5506,60.6084,60.4638,60.5891,22658.0
2023-01-10 10:05:00,62.86,62.94,62.83,62.89,54642.0,60.6084,60.6855,60.5795,60.6373,54642.0
2023-01-10 10:10:00,62.89,63.22,62.85,63.19,159959.0,60.6373,60.9555,60.5988,60.9266,159959.0
2023-01-10 10:15:00,63.2,63.27,63.13,63.15,44279.0,60.9362,61.0037,60.8687,60.888,44279.0
2023-01-10 10:20:00,63.13,63.22,63.06,63.16,60325.0,60.8687,60.9555,60.8012,60.8977,60325.0
2023-01-10 10:25:00,63.16,63.22,63.0,63.04,30655.0,60.8977,60.9555,60.7434,60.782,30655.0
2023-01-10 10:30:00,63.04,63.05,62.83,62.9,44094.0,60.782,60.7916,60.5795,60.647,44094.0
2023-01-10 10:35:00,62.9,62.92,62.71,62.72,58130.0,60.647,60.6663,60.4638,60.4734,58130.0
2023-01-10 10:40:00,62.72,62.75,62.44,62.45,20637.0,60.4734,60.5023,60.2034,60.2131,20637.0
2023-01-10 10:45:00,62.44,62.61,62.38,62.53,18641.0,60.2034,60.3674,60.1456,60.2902,18641.0
2023-01-10 10:50:00,62.52,62.74,62.52,62.72,36466.0,60.2806,60.4927,60.2806,60.4734,36466.0
2023-01-10 10:55:00,62.73,62.92,62.72,62.92,21672.0,60.4831,60.6663,60.4734,60.6663,21672.0
2023-01-10 11:00:00,62.93,62.97,62.81,62.87,40939.0,60.6759,60.7145,60.5602,60.618,40939.0
2023-01-10 11:05:00,62.87,62.88,62.79,62.84,10042.0,60.618,60.6277,60.5409,60.5891,10042.0
2023-01-10 11:10:00,62.83,62.92,62.78,62.9,14874.0,60.5795,60.6663,60.5313,60.647,14874.0
2023-01-10 11:15:00,62.89,62.94,62.86,62.9,11483.0,60.6373,60.6855,60.6084,60.647,11483.0
2023-01-10 11:20:00,62.91,62.98,62.9,62.97,15986.0,60.6566,60.7241,60.647,60.7145,15986.0
2023-01-10 11:25:00,62.97,62.97,62.87,62.89,33679.0,60.7145,60.7145,60.618,60.6373,33679.0
2023-01-10 11:30:00,62.89,62.96,62.87,62.95,16561.0,60.6373,60.7048,60.618,60.6952,16561.0
2023-01-10 11:35:00,62.94,63.06,62.94,62.97,15250.0,60.6855,60.8012,60.6855,60.7145,15250.0
2023-01-10 11:40:00,62.98,63.09,62.97,63.08,20393.0,60.7241,60.8302,60.7145,60.8205,20393.0
2023-01-10 11:45:00,63.07,63.1,63.02,63.08,32747.0,60.8109,60.8398,60.7627,60.8205,32747.0
2023-01-10 11:50:00,63.08,63.14,63.07,63.13,16638.0,60.8205,60.8784,60.8109,60.8687,16638.0
2023-01-10 11:55:00,63.13,63.16,63.11,63.12,26676.0,60.8687,60.8977,60.8494,60.8591,26676.0
2023-01-10 12:00:00,63.11,63.11,62.95,62.96,27480.0,60.8494,60.8494,60.6952,60.7048,27480.0
2023-01-10 12:05:00,62.97,63.06,62.97,63.06,9322.0,60.7145,60.8012,60.7145,60.8012,9322.0
2023-01-10 12:10:00,63.06,63.16,63.06,63.14,9946.0,60.8012,60.8977,60.8012,60.8784,9946.0
2023-01-10 12:15:00,63.14,63.15,62.99,63.01,16014.0,60.8784,60.888,60.7337,60.753,16014.0
2023-01-10 12:20:00,63.01,63.11,62.99,63.11,16761.0,60.753,60.8494,60.7337,60.8494,16761.0
2023-01-10 12:25:00,63.11,63.13,63.03,63.05,20361.0,60.8494,60.8687,60.7723,60.7916,20361.0
2023-01-10 12:30:00,63.06,63.15,63.05,63.11,10748.0,60.8012,60.888,60.7916,60.8494,10748.0
2023-01-10 12:35:00,63.11,63.18,63.07,63.18,30932.0,60.8494,60.9169,60.8109,60.9169,30932.0
2023-01-10 12:40:00,63.18,63.21,63.11,63.11,14221.0,60.9169,60.9459,60.8494,60.8494,14221.0
2023-01-10 12:45:00,63.1,63.13,63.04,63.13,7244.0,60.8398,60.8687,60.782,60.8687,7244.0
2023-01-10 12:50:00,63.13,63.16,63.07,63.11,8190.0,60.8687,60.8977,60.8109,60.8494,8190.0
2023-01-10 12:55:00,63.11,63.12,63.05,63.09,9496.0,60.8494,60.8591,60.7916,60.8302,9496.0
2023-01-10 13:00:00,63.08,63.11,63.0,63.11,21051.0,60.8205,60.8494,60.7434,60.8494,21051.0
2023-01-10 13:05:00,63.11,63.14,63.09,63.13,7376.0,60.8494,60.8784,60.8302,60.8687,7376.0
2023-01-10 13:10:00,63.13,63.16,63.08,63.1,10066.0,60.8687,60.8977,60.8205,60.8398,10066.0
2023-01-10 13:15:00,63.1,63.11,63.03,63.1,10081.0,60.8398,60.8494,60.7723,60.8398,10081.0
2023-01-10 13:20:00,63.09,63.13,63.06,63.12,10824.0,60.8302,60.8687,60.8012,60.8591,10824.0
2023-01-10 13:25:00,63.12,63.21,63.11,63.2,29813.0,60.8591,60.9459,60.8494,60.9362,29813.0
2023-01-10 13:30:00,63.2,63.32,63.18,63.31,29966.0,60.9362,61.0519,60.9169,61.0423,29966.0
2023-01-10 13:35:00,63.32,63.39,63.31,63.37,26500.0,61.0519,61.1194,61.0423,61.1001,26500.0
2023-01-10 13:40:00,63.37,63.4,63.36,63.36,22666.0,61.1001,61.1291,61.0905,61.0905,22666.0
2023-01-10 13:45:00,63.36,63.4,63.34,63.4,12880.0,61.0905,61.1291,61.0712,61.1291,12880.0
2023-01-10 13:50:00,63.41,63.42,63.39,63.39,19102.0,61.1387,61.1483,61.1194,61.1194,19102.0
2023-01-10 13:55:00,63.39,63.45,63.33,63.44,56570.0,61.1194,61.1773,61.0616,61.1676,56570.0
2023-01-10 14:00:00,63.44,63.51,63.43,63.44,32777.0,61.1676,61.2351,61.158,61.1676,32777.0
2023-01-10 14:05:00,63.44,63.48,63.42,63.47,50629.0,61.1676,61.2062,61.1483,61.1966,50629.0
2023-01-10 14:10:00,63.47,63.5,63.45,63.49,70065.0,61.1966,61.2255,61.1773,61.2158,70065.0
2023-01-10 14:15:00,63.5,63.55,63.49,63.53,50332.0,61.2255,61.2737,61.2158,61.2544,50332.0
2023-01-10 14:20:00,63.54,63.58,63.51,63.53,40129.0,61.264,61.3026,61.2351,61.2544,40129.0
2023-01-10 14:25:00,63.54,63.59,63.48,63.59,64808.0,61.264,61.3123,61.2062,61.3123,64808.0
2023-01-10 14:30:00,63.59,63.62,63.55,63.61,41835.0,61.3123,61.3412,61.2737,61.3315,41835.0
2023-01-10 14:35:00,63.61,63.63,63.55,63.58,29141.0,61.3315,61.3508,61.2737,61.3026,29141.0
2023-01-10 14:40:00,63.58,63.59,63.54,63.54,26213.0,61.3026,61.3123,61.264,61.264,26213.0
2023-01-10 14:45:00,63.54,63.6,63.51,63.56,46203.0,61.264,61.3219,61.2351,61.2833,46203.0
2023-01-10 14:50:00,63.57,63.58,63.44,63.48,74503.0,61.293,61.3026,61.1676,61.2062,74503.0
2023-01-10 14:55:00,63.48,63.5,63.45,63.5,21861.0,61.2062,61.2255,61.1773,61.2255,21861.0
2023-01-10 15:00:00,63.51,63.53,63.43,63.47,70935.0,61.2351,61.2544,61.158,61.1966,70935.0
2023-01-10 15:05:00,63.47,63.49,63.41,63.48,33045.0,61.1966,61.2158,61.1387,61.2062,33045.0
2023-01-10 15:10:00,63.47,63.51,63.43,63.5,15093.0,61.1966,61.2351,61.158,61.2255,15093.0
2023-01-10 15:15:00,63.5,63.56,63.49,63.55,17826.0,61.2255,61.2833,61.2158,61.2737,17826.0
2023-01-10 15:20:00,63.55,63.55,63.43,63.47,37016.0,61.2737,61.2737,61.158,61.1966,37016.0
2023-01-10 15:25:00,63.48,63.52,63.46,63.49,18222.0,61.2062,61.2448,61.1869,61.2158,18222.0
2023-01-10 15:30:00,63.49,63.6,63.49,63.6,62890.0,61.2158,61.3219,61.2158,61.3219,62890.0
2023-01-10 15:35:00,63.6,63.65,63.54,63.62,44382.0,61.3219,61.3701,61.264,61.3412,44382.0
2023-01-10 15:40:00,63.62,63.69,63.59,63.69,55489.0,61.3412,61.4087,61.3123,61.4087,55489.0
2023-01-10 15:45:00,63.68,63.78,63.67,63.75,101588.0,61.399,61.4955,61.3894,61.4665,101588.0
2023-01-10 15:50:00,63.75,63.89,63.75,63.87,171469.0,61.4665,61.6015,61.4665,61.5822,171469.0
2023-01-10 15:55:00,63.87,63.94,63.86,63.89,241700.0,61.5822,61.6497,61.5726,61.6015,241700.0
2023-01-11 09:30:00,64.21,64.49,64.21,64.37,80258.0,61.91,62.18,61.91,62.0643,80258.0
2023-01-11 09:35:00,64.37,64.57,64.37,64.57,63173.0,62.0643,62.2572,62.0643,62.2572,63173.0
2023-01-11 09:40:00,64.56,64.79,64.55,64.78,62912.0,62.2475,62.4693,62.2379,62.4596,62912.0
2023-01-11 09:45:00,64.78,64.94,64.77,64.89,278306.0,62.4596,62.6139,62.45,62.5657,278306.0
2023-01-11 09:50:00,64.89,65.12,64.87,64.98,181540.0,62.5657,62.7875,62.5464,62.6525,181540.0
2023-01-11 09:55:00,64.99,65.14,64.89,64.97,112627.0,62.6621,62.8067,62.5657,62.6428,112627.0
2023-01-11 10:00:00,64.97,65.15,64.97,65.06,97598.0,62.6428,62.8164,62.6428,62.7296,97598.0
2023-01-11 10:05:00,65.07,65.36,65.07,65.29,285482.0,62.7392,63.0189,62.7392,62.9514,285482.0
2023-01-11 10:10:00,65.3,65.36,65.19,65.25,65932.0,62.961,63.0189,62.8549,62.9128,65932.0
2023-01-11 10:15:00,65.25,65.36,65.17,65.34,91479.0,62.9128,63.0189,62.8357,62.9996,91479.0
2023-01-11 10:20:00,65.34,65.38,65.25,65.32,115530.0,62.9996,63.0381,62.9128,62.9803,115530.0
2023-01-11 10:25:00,65.33,65.35,65.24,65.26,92909.0,62.9899,63.0092,62.9032,62.9224,92909.0
2023-01-11 10:30:00,65.26,65.27,65.06,65.09,105402.0,62.9224,62.9321,62.7296,62.7585,105402.0
2023-01-11 10:35:00,65.09,65.1,64.88,64.94,87156.0,62.7585,62.7682,62.556,62.6139,87156.0
2023-01-11 10:40:00,64.95,65.05,64.86,64.89,47492.0,62.6235,62.72,62.5368,62.5657,47492.0
2023-01-11 10:45:00,64.9,64.98,64.88,64.91,28705.0,62.5753,62.6525,62.556,62.585,28705.0
2023-01-11 10:50:00,64.9,64.92,64.73,64.74,23474.0,62.5753,62.5946,62.4114,62.4211,23474.0
2023-01-11 10:55:00,64.76,64.78,64.66,64.67,24322.0,62.4403,62.4596,62.3439,62.3536,24322.0
2023-01-11 11:00:00,64.67,64.75,64.63,64.73,66531.0,62.3536,62.4307,62.315,62.4114,66531.0
2023-01-11 11:05:00,64.74,64.8,64.72,64.72,27135.0,62.4211,62.4789,62.4018,62.4018,27135.0
2023-01-11 11:10:00,64.73,64.85,64.7,64.85,23384.0,62.4114,62.5271,62.3825,62.5271,23384.0
2023-01-11 11:15:00,64.86,64.92,64.83,64.91,41291.0,62.5368,62.5946,62.5078,62.585,41291.0
2023-01-11 11:20:00,64.92,64.92,64.83,64.85,44296.0,62.5946,62.5946,62.5078,62.5271,44296.0
2023-01-11 11:25:00,64.85,64.88,64.83,64.85,11800.0,62.5271,62.556,62.5078,62.5271,11800.0
2023-01-11 11:30:00,64.85,64.98,64.85,64.95,51453.0,62.5271,62.6525,62.5271,62.6235,51453.0
2023-01-11 11:35:00,64.96,65.03,64.96,64.99,16686.0,62.6332,62.7007,62.6332,62.6621,16686.0
2023-01-11 11:40:00,64.99,65.03,64.97,64.99,19209.0,62.6621,62.7007,62.6428,62.6621,19209.0
2023-01-11 11:45:00,65.0,65.0,64.82,64.9,16632.0,62.6718,62.6718,62.4982,62.5753,16632.0
2023-01-11 11:50:00,64.9,64.98,64.89,64.95,13487.0,62.5753,62.6525,62.5657,62.6235,13487.0
2023-01-11 11:55:00,64.94,64.96,64.91,64.94,14549.0,62.6139,62.6332,62.585,62.6139,14549.0
2023-01-11 12:00:00,64.95,64.99,64.91,64.92,13614.0,62.6235,62.6621,62.585,62.5946,13614.0
2023-01-11 12:05:00,64.91,65.04,64.88,65.02,143299.0,62.585,62.7103,62.556,62.691,143299.0
2023-01-11 12:10:00,65.03,65.14,65.03,65.13,69999.0,62.7007,62.8067,62.7007,62.7971,69999.0
2023-01-11 12:15:00,65.14,65.19,65.1,65.15,22149.0,62.8067,62.8549,62.7682,62.8164,22149.0
2023-01-11 12:20:00,65.15,65.23,65.12,65.22,77467.0,62.8164,62.8935,62.7875,62.8839,77467.0
2023-01-11 12:25:00,65.22,65.22,65.13,65.17,29397.0,62.8839,62.8839,62.7971,62.8357,29397.0
2023-01-11 12:30:00,65.17,65.19,65.1,65.12,25699.0,62.8357,62.8549,62.7682,62.7875,25699.0
2023-01-11 12:35:00,65.13,65.15,65.12,65.14,20186.0,62.7971,62.8164,62.7875,62.8067,20186.0
2023-01-11 12:40:00,65.14,65.21,65.14,65.2,21724.0,62.8067,62.8742,62.8067,62.8646,21724.0
2023-01-11 12:45:00,65.19,65.2,65.15,65.18,30015.0,62.8549,62.8646,62.8164,62.8453,30015.0
2023-01-11 12:50:00,65.18,65.21,65.16,65.21,19074.0,62.8453,62.8742,62.826,62.8742,19074.0
2023-01-11 12:55:00,65.21,65.22,65.16,65.2,24219.0,62.8742,62.8839,62.826,62.8646,24219.0
2023-01-11 13:00:00,65.2,65.26,65.18,65.21,32245.0,62.8646,62.9224,62.8453,62.8742,32245.0
2023-01-11 13:05:00,65.2,65.26,65.16,65.25,26336.0,62.8646,62.9224,62.826,62.9128,26336.0
2023-01-11 13:10:00,65.25,65.28,65.22,65.26,59321.0,62.9128,62.9417,62.8839,62.9224,59321.0
2023-01-11 13:15:00,65.26,65.26,65.07,65.16,50585.0,62.9224,62.9224,62.7392,62.826,50585.0
2023-01-11 13:20:00,65.16,65.19,65.15,65.19,18699.0,62.826,62.8549,62.8164,62.8549,18699.0
2023-01-11 13:25:00,65.19,65.19,65.14,65.17,26953.0,62.8549,62.8549,62.8067,62.8357,26953.0
2023-01-11 13:30:00,65.17,65.2,65.16,65.19,23676.0,62.8357,62.8646,62.826,62.8549,23676.0
2023-01-11 13:35:00,65.2,65.24,65.15,65.18,65264.0,62.8646,62.9032,62.8164,62.8453,65264.0
2023-01-11 13:40:00,65.19,65.24,65.18,65.22,42745.0,62.8549,62.9032,62.8453,62.8839,42745.0
2023-01-11 13:45:00,65.22,65.27,65.21,65.26,66197.0,62.8839,62.9321,62.8742,62.9224,66197.0
2023-01-11 13:50:00,65.27,65.28,65.2,65.26,90944.0,62.9321,62.9417,62.8646,62.9224,90944.0
2023-01-11 13:55:00,65.25,65.32,65.25,65.31,34395.0,62.9128,62.9803,62.9128,62.9706,34395.0
2023-01-11 14:00:00,65.32,65.34,65.25,65.28,60254.0,62.9803,62.9996,62.9128,62.9417,60254.0
2023-01-11 14:05:00,65.28,65.31,65.25,65.3,47199.0,62.9417,62.9706,62.9128,62.961,47199.0
2023-01-11 14:10:00,65.29,65.34,65.28,65.28,28842.0,62.9514,62.9996,62.9417,62.9417,28842.0
2023-01-11 14:15:00,65.29,65.37,65.29,65.36,26836.0,62.9514,63.0285,62.9514,63.0189,26836.0
2023-01-11 14:20:00,65.36,65.37,65.24,65.25,46077.0,63.0189,63.0285,62.9032,62.9128,46077.0
2023-01-11 14:25:00,65.25,65.27,65.22,65.22,43962.0,62.9128,62.9321,62.8839,62.8839,43962.0
2023-01-11 14:30:00,65.23,65.27,65.21,65.25,27927.0,62.8935,62.9321,62.8742,62.9128,27927.0
2023-01-11 14:35:00,65.24,65.27,65.18,65.19,35486.0,62.9032,62.9321,62.8453,62.8549,35486.0
2023-01-11 14:40:00,65.18,65.24,65.17,65.21,49428.0,62.8453,62.9032,62.8357,62.8742,49428.0
2023-01-11 14:45:00,65.22,65.25,65.2,65.24,29563.0,62.8839,62.9128,62.8646,62.9032,29563.0
2023-01-11 14:50:00,65.23,65.24,65.19,65.22,25452.0,62.8935,62.9032,62.8549,62.8839,25452.0
2023-01-11 14:55:00,65.21,65.23,65.19,65.2,45979.0,62.8742,62.8935,62.8549,62.8646,45979.0
2023-01-11 15:00:00,65.2,65.27,65.18,65.27,42263.0,62.8646,62.9321,62.8453,62.9321,42263.0
2023-01-11 15:05:00,65.27,65.28,65.22,65.23,29397.0,62.9321,62.9417,62.8839,62.8935,29397.0
2023-01-11 15:10:00,65.23,65.28,65.21,65.27,33449.0,62.8935,62.9417,62.8742,62.9321,33449.0
2023-01-11 15:15:00,65.27,65.31,65.26,65.28,34056.0,62.9321,62.9706,62.9224,62.9417,34056.0
2023-01-11 15:20:00,65.29,65.35,65.28,65.34,32442.0,62.9514,63.0092,62.9417,62.9996,32442.0
2023-01-11 15:25:00,65.35,65.38,65.29,65.31,36822.0,63.0092,63.0381,62.9514,62.9706,36822.0
2023-01-11 15:30:00,65.31,65.31,65.24,65.27,43381.0,62.9706,62.9706,62.9032,62.9321,43381.0
2023-01-11 15:35:00,65.26,65.27,65.17,65.17,54735.0,62.9224,62.9321,62.8357,62.8357,54735.0
2023-01-11 15:40:00,65.17,65.23,65.16,65.22,102448.0,62.8357,62.8935,62.826,62.8839,102448.0
2023-01-11 15:45:00,65.21,65.31,65.21,65.31,148016.0,62.8742,62.9706,62.8742,62.9706,148016.0
2023-01-11 15:50:00,65.31,65.37,65.29,65.37,252762.0,62.9706,63.0285,62.9514,63.0285,252762.0
2023-01-11 15:55:00,65.37,65.45,65.36,65.44,439633.0,63.0285,63.1056,63.0189,63.096,439633.0
2023-01-12 09:30:00,65.8,66.01,65.4,65.48,85749.0,63.4431,63.6456,63.0574,63.1346,85749.0
2023-01-12 09:35:00,65.55,65.58,65.3,65.44,39217.0,63.2021,63.231,62.961,63.096,39217.0
2023-01-12 09:40:00,65.42,65.52,64.92,64.92,79798.0,63.0767,63.1731,62.5946,62.5946,79798.0
2023-01-12 09:45:00,64.91,64.92,64.68,64.69,90643.0,62.585,62.5946,62.3632,62.3729,90643.0
2023-01-12 09:50:00,64.68,64.77,64.56,64.64,39645.0,62.3632,62.45,62.2475,62.3246,39645.0
2023-01-12 09:55:00,64.62,64.9,64.61,64.84,85098.0,62.3054,62.5753,62.2957,62.5175,85098.0
2023-01-12 10:00:00,64.84,65.25,64.83,65.22,42976.0,62.5175,62.9128,62.5078,62.8839,42976.0
2023-01-12 10:05:00,65.23,65.3,65.07,65.18,53106.0,62.8935,62.961,62.7392,62.8453,53106.0
2023-01-12 10:10:00,65.21,65.55,65.2,65.38,70203.0,62.8742,63.2021,62.8646,63.0381,70203.0
2023-01-12 10:15:00,65.39,65.52,65.36,65.37,113649.0,63.0478,63.1731,63.0189,63.0285,113649.0
2023-01-12 10:20:00,65.38,65.45,65.2,65.36,110746.0,63.0381,63.1056,62.8646,63.0189,110746.0
2023-01-12 10:25:00,65.37,65.45,65.22,65.3,69459.0,63.0285,63.1056,62.8839,62.961,69459.0
2023-01-12 10:30:00,65.3,65.36,65.15,65.18,66009.0,62.961,63.0189,62.8164,62.8453,66009.0
2023-01-12 10:35:00,65.19,65.31,65.17,65.28,192416.0,62.8549,62.9706,62.8357,62.9417,192416.0
2023-01-12 10:40:00,65.28,65.3,64.86,64.88,47139.0,62.9417,62.961,62.5368,62.556,47139.0
2023-01-12 10:45:00,64.88,64.94,64.73,64.87,53663.0,62.556,62.6139,62.4114,62.5464,53663.0
2023-01-12 10:50:00,64.86,64.98,64.8,64.98,34800.0,62.5368,62.6525,62.4789,62.6525,34800.0
2023-01-12 10:55:00,64.99,65.05,64.89,64.89,63885.0,62.6621,62.72,62.5657,62.5657,63885.0
2023-01-12 11:00:00,64.89,64.9,64.73,64.81,71138.0,62.5657,62.5753,62.4114,62.4886,71138.0
2023-01-12 11:05:00,64.82,64.98,64.81,64.92,16499.0,62.4982,62.6525,62.4886,62.5946,16499.0
2023-01-12 11:10:00,64.92,65.02,64.86,65.0,24094.0,62.5946,62.691,62.5368,62.6718,24094.0
2023-01-12 11:15:00,65.04,65.06,64.98,65.0,15561.0,62.7103,62.7296,62.6525,62.6718,15561.0
2023-01-12 11:20:00,65.01,65.02,64.92,64.97,22454.0,62.6814,62.691,62.5946,62.6428,22454.0
2023-01-12 11:25:00,64.97,65.04,64.84,65.02,24547.0,62.6428,62.7103,62.5175,62.691,24547.0
2023-01-12 11:30:00,65.03,65.05,64.85,64.93,17836.0,62.7007,62.72,62.5271,62.6043,17836.0
2023-01-12 11:35:00,64.93,65.04,64.91,64.98,31990.0,62.6043,62.7103,62.585,62.6525,31990.0
2023-01-12 11:40:00,64.97,65.14,64.94,65.13,58134.0,62.6428,62.8067,62.6139,62.7971,58134.0
2023-01-12 11:45:00,65.14,65.15,65.04,65.05,22997.0,62.8067,62.8164,62.7103,62.72,22997.0
2023-01-12 11:50:00,65.02,65.08,65.02,65.07,12379.0,62.691,62.7489,62.691,62.7392,12379.0
2023-01-12 11:55:00,65.08,65.29,65.07,65.22,25855.0,62.7489,62.9514,62.7392,62.8839,25855.0
2023-01-12 12:00:00,65.22,65.27,65.17,65.25,51441.0,62.8839,62.9321,62.8357,62.9128,51441.0
2023-01-12 12:05:00,65.26,65.28,65.18,65.24,25448.0,62.9224,62.9417,62.8453,62.9032,25448.0
2023-01-12 12:10:00,65.23,65.35,65.23,65.28,38394.0,62.8935,63.0092,62.8935,62.9417,38394.0
2023-01-12 12:15:00,65.27,65.28,65.22,65.25,12706.0,62.9321,62.9417,62.8839,62.9128,12706.0
2023-01-12 12:20:00,65.27,65.31,65.22,65.3,9277.0,62.9321,62.9706,62.8839,62.961,9277.0
2023-01-12 12:25:00,65.31,65.4,65.22,65.4,50009.0,62.9706,63.0574,62.8839,63.0574,50009.0
2023-01-12 12:30:00,65.39,65.44,65.36,65.42,17939.0,63.0478,63.096,63.0189,63.0767,17939.0
2023-01-12 12:35:00,65.42,65.44,65.38,65.41,13120.0,63.0767,63.096,63.0381,63.0671,13120.0
2023-01-12 12:40:00,65.42,65.42,65.28,65.32,65827.0,63.0767,63.0767,62.9417,62.9803,65827.0
2023-01-12 12:45:00,65.32,65.4,65.31,65.31,30323.0,62.9803,63.0574,62.9706,62.9706,30323.0
2023-01-12 12:50:00,65.3,65.38,65.3,65.34,13990.0,62.961,63.0381,62.961,62.9996,13990.0
2023-01-12 12:55:00,65.34,65.37,65.28,65.28,22154.0,62.9996,63.0285,62.9417,62.9417,22154.0
2023-01-12 13:00:00,65.27,65.37,65.26,65.36,24540.0,62.9321,63.0285,62.9224,63.0189,24540.0
2023-01-12 13:05:00,65.36,65.38,65.3,65.3,18661.0,63.0189,63.0381,62.961,62.961,18661.0
2023-01-12 13:10:00,65.3,65.3,65.23,65.29,44762.0,62.961,62.961,62.8935,62.9514,44762.0
2023-01-12 13:15:00,65.31,65.46,65.3,65.43,20799.0,62.9706,63.1153,62.961,63.0863,20799.0
2023-01-12 13:20:00,65.42,65.45,65.39,65.4,19111.0,63.0767,63.1056,63.0478,63.0574,19111.0
2023-01-12 13:25:00,65.4,65.42,65.05,65.07,80818.0,63.0574,63.0767,62.72,62.7392,80818.0
2023-01-12 13:30:00,65.07,65.14,64.96,65.12,74372.0,62.7392,62.8067,62.6332,62.7875,74372.0
2023-01-12 13:35:00,65.12,65.34,65.11,65.33,58269.0,62.7875,62.9996,62.7778,62.9899,58269.0
2023-01-12 13:40:00,65.33,65.38,65.32,65.37,19062.0,62.9899,63.0381,62.9803,63.0285,19062.0
2023-01-12 13:45:00,65.37,65.41,65.34,65.36,34616.0,63.0285,63.0671,62.9996,63.0189,34616.0
2023-01-12 13:50:00,65.36,65.58,65.34,65.55,50049.0,63.0189,63.231,62.9996,63.2021,50049.0
2023-01-12 13:55:00,65.54,65.6,65.54,65.57,20063.0,63.1924,63.2503,63.1924,63.2213,20063.0
2023-01-12 14:00:00,65.57,65.63,65.48,65.5,29752.0,63.2213,63.2792,63.1346,63.1538,29752.0
2023-01-12 14:05:00,65.51,65.68,65.49,65.65,35290.0,63.1635,63.3274,63.1442,63.2985,35290.0
2023-01-12 14:10:00,65.66,65.79,65.65,65.77,31658.0,63.3081,63.4335,63.2985,63.4142,31658.0
2023-01-12 14:15:00,65.77,65.78,65.7,65.74,17140.0,63.4142,63.4238,63.3467,63.3852,17140.0
2023-01-12 14:20:00,65.72,65.82,65.69,65.77,28460.0,63.366,63.4624,63.337,63.4142,28460.0
2023-01-12 14:25:00,65.75,65.79,65.72,65.74,23628.0,63.3949,63.4335,63.366,63.3852,23628.0
2023-01-12 14:30:00,65.74,65.82,65.7,65.79,12846.0,63.3852,63.4624,63.3467,63.4335,12846.0
2023-01-12 14:35:00,65.78,65.89,65.78,65.89,12943.0,63.4238,63.5299,63.4238,63.5299,12943.0
2023-01-12 14:40:00,65.89,65.89,65.81,65.87,51674.0,63.5299,63.5299,63.4527,63.5106,51674.0
2023-01-12 14:45:00,65.88,65.91,65.78,65.78,25836.0,63.5202,63.5492,63.4238,63.4238,25836.0
2023-01-12 14:50:00,65.78,65.78,65.65,65.67,28752.0,63.4238,63.4238,63.2985,63.3178,28752.0
2023-01-12 14:55:00,65.68,65.74,65.64,65.74,35161.0,63.3274,63.3852,63.2888,63.3852,35161.0
2023-01-12 15:00:00,65.74,65.85,65.72,65.82,20332.0,63.3852,63.4913,63.366,63.4624,20332.0
2023-01-12 15:05:00,65.83,65.84,65.72,65.73,31993.0,63.472,63.4817,63.366,63.3756,31993.0
2023-01-12 15:10:00,65.74,65.81,65.68,65.81,60986.0,63.3852,63.4527,63.3274,63.4527,60986.0
2023-01-12 15:15:00,65.8,65.91,65.75,65.78,31543.0,63.4431,63.5492,63.3949,63.4238,31543.0
2023-01-12 15:20:00,65.78,65.89,65.73,65.83,32987.0,63.4238,63.5299,63.3756,63.472,32987.0
2023-01-12 15:25:00,65.82,65.9,65.81,65.82,26364.0,63.4624,63.5395,63.4527,63.4624,26364.0
2023-01-12 15:30:00,65.82,65.92,65.82,65.9,26900.0,63.4624,63.5588,63.4624,63.5395,26900.0
2023-01-12 15:35:00,65.9,65.93,65.83,65.85,73737.0,63.5395,63.5684,63.472,63.4913,73737.0
2023-01-12 15:40:00,65.85,65.89,65.81,65.86,51718.0,63.4913,63.5299,63.4527,63.5009,51718.0
2023-01-12 15:45:00,65.87,65.87,65.75,65.78,59634.0,63.5106,63.5106,63.3949,63.4238,59634.0
2023-01-12 15:50:00,65.78,65.97,65.77,65.97,178122.0,63.4238,63.607,63.4142,63.607,178122.0
2023-01-12 15:55:00,65.97,66.02,65.93,65.99,234735.0,63.607,63.6552,63.5684,63.6263,234735.0
2023-01-13 09:30:00,65.08,65.83,65.03,65.77,153281.0,62.7489,63.472,62.7007,63.4142,153281.0
2023-01-13 09:35:00,65.78,65.84,65.46,65.58,88181.0,63.4238,63.4817,63.1153,63.231,88181.0
2023-01-13 09:40:00,65.63,65.68,65.38,65.44,27584.0,63.2792,63.3274,63.0381,63.096,27584.0
2023-01-13 09:45:00,65.44,65.62,65.36,65.43,133806.0,63.096,63.2695,63.0189,63.0863,133806.0
2023-01-13 09:50:00,65.42,65.72,65.39,65.58,110039.0,63.0767,63.366,63.0478,63.231,110039.0
2023-01-13 09:55:00,65.59,65.71,65.57,65.63,31616.0,63.2406,63.3563,63.2213,63.2792,31616.0
2023-01-13 10:00:00,65.63,65.81,65.54,65.71,49668.0,63.2792,63.4527,63.1924,63.3563,49668.0
2023-01-13 10:05:00,65.74,65.89,65.71,65.76,65711.0,63.3852,63.5299,63.3563,63.4045,65711.0
2023-01-13 10:10:00,65.77,65.93,65.76,65.89,81669.0,63.4142,63.5684,63.4045,63.5299,81669.0
2023-01-13 10:15:00,65.89,65.97,65.82,65.89,148691.0,63.5299,63.607,63.4624,63.5299,148691.0
2023-01-13 10:20:00,65.9,66.09,65.84,66.06,82690.0,63.5395,63.7227,63.4817,63.6938,82690.0
2023-01-13 10:25:00,66.06,66.07,65.88,65.92,31859.0,63.6938,63.7034,63.5202,63.5588,31859.0
2023-01-13 10:30:00,65.92,65.97,65.82,65.89,47333.0,63.5588,63.607,63.4624,63.5299,47333.0
2023-01-13 10:35:00,65.89,66.03,65.89,65.95,44274.0,63.5299,63.6649,63.5299,63.5877,44274.0
2023-01-13 10:40:00,65.96,66.16,65.96,66.1,34106.0,63.5974,63.7902,63.5974,63.7324,34106.0
2023-01-13 10:45:00,66.08,66.38,66.07,66.36,35678.0,63.7131,64.0023,63.7034,63.983,35678.0
2023-01-13 10:50:00,66.36,66.36,66.17,66.25,84542.0,63.983,63.983,63.7998,63.877,84542.0
2023-01-13 10:55:00,66.25,66.31,66.1,66.16,78313.0,63.877,63.9348,63.7324,63.7902,78313.0
2023-01-13 11:00:00,66.17,66.2,66.02,66.13,44181.0,63.7998,63.8288,63.6552,63.7613,44181.0
2023-01-13 11:05:00,66.12,66.23,66.1,66.14,66571.0,63.7516,63.8577,63.7324,63.7709,66571.0
2023-01-13 11:10:00,66.15,66.15,65.92,65.95,60902.0,63.7806,63.7806,63.5588,63.5877,60902.0
2023-01-13 11:15:00,65.96,65.96,65.82,65.88,38628.0,63.5974,63.5974,63.4624,63.5202,38628.0
2023-01-13 11:20:00,65.88,66.06,65.87,66.01,72349.0,63.5202,63.6938,63.5106,63.6456,72349.0
2023-01-13 11:25:00,66.0,66.05,65.9,65.9,23805.0,63.6359,63.6841,63.5395,63.5395,23805.0
2023-01-13 11:30:00,65.91,65.92,65.79,65.84,46426.0,63.5492,63.5588,63.4335,63.4817,46426.0
2023-01-13 11:35:00,65.84,65.89,65.8,65.8,30166.0,63.4817,63.5299,63.4431,63.4431,30166.0
2023-01-13 11:40:00,65.82,65.89,65.8,65.85,26060.0,63.4624,63.5299,63.4431,63.4913,26060.0
2023-01-13 11:45:00,65.85,65.86,65.74,65.83,38197.0,63.4913,63.5009,63.3852,63.472,38197.0
2023-01-13 11:50:00,65.83,65.87,65.73,65.82,26764.0,63.472,63.5106,63.3756,63.4624,26764.0
2023-01-13 11:55:00,65.82,65.83,65.73,65.82,19214.0,63.4624,63.472,63.3756,63.4624,19214.0
2023-01-13 12:00:00,65.82,65.9,65.8,65.8,20604.0,63.4624,63.5395,63.4431,63.4431,20604.0
2023-01-13 12:05:00,65.79,65.85,65.75,65.82,14415.0,63.4335,63.4913,63.3949,63.4624,14415.0
2023-01-13 12:10:00,65.85,65.87,65.75,65.83,11754.0,63.4913,63.5106,63.3949,63.472,11754.0
2023-01-13 12:15:00,65.84,65.89,65.81,65.89,21183.0,63.4817,63.5299,63.4527,63.5299,21183.0
2023-01-13 12:20:00,65.87,65.94,65.85,65.87,42964.0,63.5106,63.5781,63.4913,63.5106,42964.0
2023-01-13 12:25:00,65.86,66.04,65.85,66.01,28468.0,63.5009,63.6745,63.4913,63.6456,28468.0
2023-01-13 12:30:00,66.01,66.04,65.95,66.0,11717.0,63.6456,63.6745,63.5877,63.6359,11717.0
2023-01-13 12:35:00,66.0,66.01,65.85,65.86,22472.0,63.6359,63.6456,63.4913,63.5009,22472.0
2023-01-13 12:40:00,65.86,65.92,65.83,65.91,27765.0,63.5009,63.5588,63.472,63.5492,27765.0
2023-01-13 12:45:00,65.92,65.95,65.88,65.89,17989.0,63.5588,63.5877,63.5202,63.5299,17989.0
2023-01-13 12:50:00,65.9,65.94,65.87,65.91,14441.0,63.5395,63.5781,63.5106,63.5492,14441.0
2023-01-13 12:55:00,65.91,65.97,65.91,65.93,17652.0,63.5492,63.607,63.5492,63.5684,17652.0
2023-01-13 13:00:00,65.93,65.99,65.9,65.9,14137.0,63.5684,63.6263,63.5395,63.5395,14137.0
2023-01-13 13:05:00,65.88,65.89,65.83,65.84,49399.0,63.5202,63.5299,63.472,63.4817,49399.0
2023-01-13 13:10:00,65.86,65.86,65.66,65.68,18748.0,63.5009,63.5009,63.3081,63.3274,18748.0
2023-01-13 13:15:00,65.68,65.7,65.59,65.61,73967.0,63.3274,63.3467,63.2406,63.2599,73967.0
2023-01-13 13:20:00,65.6,65.65,65.56,65.62,43357.0,63.2503,63.2985,63.2117,63.2695,43357.0
2023-01-13 13:25:00,65.63,65.77,65.62,65.76,38286.0,63.2792,63.4142,63.2695,63.4045,38286.0
2023-01-13 13:30:00,65.76,65.85,65.74,65.85,82442.0,63.4045,63.4913,63.3852,63.4913,82442.0
2023-01-13 13:35:00,65.86,65.87,65.77,65.87,30390.0,63.5009,63.5106,63.4142,63.5106,30390.0
2023-01-13 13:40:00,65.87,65.93,65.86,65.92,10195.0,63.5106,63.5684,63.5009,63.5588,10195.0
2023-01-13 13:45:00,65.91,65.97,65.87,65.93,29459.0,63.5492,63.607,63.5106,63.5684,29459.0
2023-01-13 13:50:00,65.94,65.98,65.91,65.92,15500.0,63.5781,63.6166,63.5492,63.5588,15500.0
2023-01-13 13:55:00,65.94,65.97,65.92,65.94,7040.0,63.5781,63.607,63.5588,63.5781,7040.0
2023-01-13 14:00:00,65.95,65.99,65.88,65.9,9201.0,63.5877,63.6263,63.5202,63.5395,9201.0
2023-01-13 14:05:00,65.9,65.97,65.9,65.92,11771.0,63.5395,63.607,63.5395,63.5588,11771.0
2023-01-13 14:10:00,65.9,65.96,65.9,65.94,6451.0,63.5395,63.5974,63.5395,63.5781,6451.0
2023-01-13 14:15:00,65.94,66.04,65.94,65.99,29514.0,63.5781,63.6745,63.5781,63.6263,29514.0
2023-01-13 14:20:00,65.99,66.01,65.95,65.99,16708.0,63.6263,63.6456,63.5877,63.6263,16708.0
2023-01-13 14:25:00,66.0,66.03,65.98,66.01,5736.0,63.6359,63.6649,63.6166,63.6456,5736.0
2023-01-13 14:30:00,66.02,66.04,65.88,65.88,37729.0,63.6552,63.6745,63.5202,63.5202,37729.0
2023-01-13 14:35:00,65.88,65.91,65.8,65.9,36210.0,63.5202,63.5492,63.4431,63.5395,36210.0
2023-01-13 14:40:00,65.9,65.9,65.85,65.88,12398.0,63.5395,63.5395,63.4913,63.5202,12398.0
2023-01-13 14:45:00,65.87,65.94,65.86,65.91,17662.0,63.5106,63.5781,63.5009,63.5492,17662.0
2023-01-13 14:50:00,65.91,65.92,65.86,65.87,19225.0,63.5492,63.5588,63.5009,63.5106,19225.0
2023-01-13 14:55:00,65.86,65.89,65.84,65.85,20808.0,63.5009,63.5299,63.4817,63.4913,20808.0
2023-01-13 15:00:00,65.85,65.9,65.82,65.9,23486.0,63.4913,63.5395,63.4624,63.5395,23486.0
2023-01-13 15:05:00,65.89,65.89,65.78,65.81,6916.0,63.5299,63.5299,63.4238,63.4527,6916.0
2023-01-13 15:10:00,65.82,65.89,65.8,65.88,24542.0,63.4624,63.5299,63.4431,63.5202,24542.0
2023-01-13 15:15:00,65.88,65.95,65.87,65.92,17455.0,63.5202,63.5877,63.5106,63.5588,17455.0
2023-01-13 15:20:00,65.91,65.98,65.9,65.97,46220.0,63.5492,63.6166,63.5395,63.607,46220.0
2023-01-13 15:25:00,65.97,66.02,65.93,66.02,12162.0,63.607,63.6552,63.5684,63.6552,12162.0
2023-01-13 15:30:00,66.02,66.03,65.98,66.01,34209.0,63.6552,63.6649,63.6166,63.6456,34209.0
2023-01-13 15:35:00,66.01,66.06,65.97,66.04,119562.0,63.6456,63.6938,63.607,63.6745,119562.0
2023-01-13 15:40:00,66.03,66.07,66.0,66.06,49356.0,63.6649,63.7034,63.6359,63.6938,49356.0
2023-01-13 15:45:00,66.06,66.07,65.97,66.01,159446.0,63.6938,63.7034,63.607,63.6456,159446.0
2023-01-13 15:50:00,66.01,66.01,65.9,65.92,238232.0,63.6456,63.6456,63.5395,63.5588,238232.0
2023-01-13 15:55:00,65.93,66.03,65.92,66.0,119435.0,63.5684,63.6649,63.5588,63.6359,119435.0
2023-01-17 09:30:00,65.7,65.93,65.58,65.62,180023.0,63.3467,63.5684,63.231,63.2695,180023.0
2023-01-17 09:35:00,65.63,65.73,65.41,65.41,76487.0,63.2792,63.3756,63.0671,63.0671,76487.0
2023-01-17 09:40:00,65.41,65.63,65.29,65.6,127218.0,63.0671,63.2792,62.9514,63.2503,127218.0
2023-01-17 09:45:00,65.61,65.77,65.61,65.7,92817.0,63.2599,63.4142,63.2599,63.3467,92817.0
2023-01-17 09:50:00,65.7,65.81,65.55,65.8,128320.0,63.3467,63.4527,63.2021,63.4431,128320.0
2023-01-17 09:55:00,65.8,65.86,65.6,65.62,66647.0,63.4431,63.5009,63.2503,63.2695,66647.0
2023-01-17 10:00:00,65.62,66.11,65.61,66.05,169077.0,63.2695,63.742,63.2599,63.6841,169077.0
2023-01-17 10:05:00,66.04,66.19,66.02,66.04,82038.0,63.6745,63.8191,63.6552,63.6745,82038.0
2023-01-17 10:10:00,66.06,66.06,65.89,65.91,140768.0,63.6938,63.6938,63.5299,63.5492,140768.0
2023-01-17 10:15:00,65.89,65.98,65.83,65.98,138221.0,63.5299,63.6166,63.472,63.6166,138221.0
2023-01-17 10:20:00,65.98,66.13,65.96,66.05,115326.0,63.6166,63.7613,63.5974,63.6841,115326.0
2023-01-17 10:25:00,66.05,66.09,65.88,65.91,71831.0,63.6841,63.7227,63.5202,63.5492,71831.0
2023-01-17 10:30:00,65.92,65.95,65.71,65.81,61997.0,63.5588,63.5877,63.3563,63.4527,61997.0
2023-01-17 10:35:00,65.8,65.84,65.64,65.7,26309.0,63.4431,63.4817,63.2888,63.3467,26309.0
2023-01-17 10:40:00,65.7,65.76,65.56,65.73,42188.0,63.3467,63.4045,63.2117,63.3756,42188.0
2023-01-17 10:45:00,65.7,65.85,65.62,65.84,17922.0,63.3467,63.4913,63.2695,63.4817,17922.0
2023-01-17 10:50:00,65.82,65.84,65.69,65.74,45796.0,63.4624,63.4817,63.337,63.3852,45796.0
2023-01-17 10:55:00,65.72,65.8,65.7,65.8,13307.0,63.366,63.4431,63.3467,63.4431,13307.0
2023-01-17 11:00:00,65.81,65.84,65.62,65.7,38694.0,63.4527,63.4817,63.2695,63.3467,38694.0
2023-01-17 11:05:00,65.69,65.72,65.55,65.58,47361.0,63.337,63.366,63.2021,63.231,47361.0
2023-01-17 11:10:00,65.58,65.59,65.47,65.53,57917.0,63.231,63.2406,63.1249,63.1828,57917.0
2023-01-17 11:15:00,65.53,65.6,65.49,65.52,41967.0,63.1828,63.2503,63.1442,63.1731,41967.0
2023-01-17 11:20:00,65.53,65.56,65.49,65.52,38349.0,63.1828,63.2117,63.1442,63.1731,38349.0
2023-01-17 11:25:00,65.52,65.58,65.5,65.54,44401.0,63.1731,63.231,63.1538,63.1924,44401.0
2023-01-17 11:30:00,65.53,65.63,65.53,65.59,28388.0,63.1828,63.2792,63.1828,63.2406,28388.0
2023-01-17 11:35:00,65.59,65.61,65.52,65.59,15403.0,63.2406,63.2599,63.1731,63.2406,15403.0
2023-01-17 11:40:00,65.59,65.64,65.55,65.58,12461.0,63.2406,63.2888,63.2021,63.231,12461.0
2023-01-17 11:45:00,65.59,65.65,65.57,65.58,8857.0,63.2406,63.2985,63.2213,63.231,8857.0
2023-01-17 11:50:00,65.58,65.7,65.57,65.67,7295.0,63.231,63.3467,63.2213,63.3178,7295.0
2023-01-17 11:55:00,65.67,65.7,65.62,65.67,5022.0,63.3178,63.3467,63.2695,63.3178,5022.0
2023-01-17 12:00:00,65.67,65.79,65.67,65.76,18084.0,63.3178,63.4335,63.3178,63.4045,18084.0
2023-01-17 12:05:00,65.77,65.77,65.65,65.65,20141.0,63.4142,63.4142,63.2985,63.2985,20141.0
2023-01-17 12:10:00,65.64,65.69,65.61,65.68,55826.0,63.2888,63.337,63.2599,63.3274,55826.0
2023-01-17 12:15:00,65.67,65.71,65.53,65.53,35003.0,63.3178,63.3563,63.1828,63.1828,35003.0
2023-01-17 12:20:00,65.54,65.64,65.53,65.61,20336.0,63.1924,63.2888,63.1828,63.2599,20336.0
2023-01-17 12:25:00,65.61,65.61,65.51,65.58,11935.0,63.2599,63.2599,63.1635,63.231,11935.0
2023-01-17 12:30:00,65.57,65.62,65.54,65.6,6157.0,63.2213,63.2695,63.1924,63.2503,6157.0
2023-01-17 12:35:00,65.61,65.63,65.57,65.61,5916.0,63.2599,63.2792,63.2213,63.2599,5916.0
2023-01-17 12:40:00,65.6,65.64,65.6,65.6,12194.0,63.2503,63.2888,63.2503,63.2503,12194.0
2023-01-17 12:45:00,65.61,65.67,65.6,65.64,12740.0,63.2599,63.3178,63.2503,63.2888,12740.0
2023-01-17 12:50:00,65.64,65.7,65.63,65.67,12821.0,63.2888,63.3467,63.2792,63.3178,12821.0
2023-01-17 12:55:00,65.66,65.68,65.64,65.66,10178.0,63.3081,63.3274,63.2888,63.3081,10178.0
2023-01-17 13:00:00,65.66,65.71,65.66,65.68,8347.0,63.3081,63.3563,63.3081,63.3274,8347.0
2023-01-17 13:05:00,65.68,65.7,65.65,65.67,10773.0,63.3274,63.3467,63.2985,63.3178,10773.0
2023-01-17 13:10:00,65.68,65.7,65.66,65.69,27142.0,63.3274,63.3467,63.3081,63.337,27142.0
2023-01-17 13:15:00,65.69,65.72,65.66,65.68,16643.0,63.337,63.366,63.3081,63.3274,16643.0
2023-01-17 13:20:00,65.69,65.69,65.58,65.58,60983.0,63.337,63.337,63.231,63.231,60983.0
2023-01-17 13:25:00,65.57,65.68,65.56,65.68,13163.0,63.2213,63.3274,63.2117,63.3274,13163.0
2023-01-17 13:30:00,65.67,65.68,65.59,65.59,66184.0,63.3178,63.3274,63.2406,63.2406,66184.0
2023-01-17 13:35:00,65.58,65.71,65.57,65.7,26260.0,63.231,63.3563,63.2213,63.3467,26260.0
2023-01-17 13:40:00,65.71,65.73,65.63,65.64,67865.0,63.3563,63.3756,63.2792,63.2888,67865.0
2023-01-17 13:45:00,65.64,65.67,65.62,65.67,6141.0,63.2888,63.3178,63.2695,63.3178,6141.0
2023-01-17 13:50:00,65.66,65.68,65.62,65.65,32205.0,63.3081,63.3274,63.2695,63.2985,32205.0
2023-01-17 13:55:00,65.64,65.68,65.6,65.66,19108.0,63.2888,63.3274,63.2503,63.3081,19108.0
2023-01-17 14:00:00,65.66,65.69,65.63,65.67,8387.0,63.3081,63.337,63.2792,63.3178,8387.0
2023-01-17 14:05:00,65.67,65.77,65.67,65.7,109121.0,63.3178,63.4142,63.3178,63.3467,109121.0
2023-01-17 14:10:00,65.71,65.72,65.57,65.6,27151.0,63.3563,63.366,63.2213,63.2503,27151.0
2023-01-17 14:15:00,65.6,65.6,65.48,65.57,39486.0,63.2503,63.2503,63.1346,63.2213,39486.0
2023-01-17 14:20:00,65.58,65.58,65.48,65.53,23966.0,63.231,63.231,63.1346,63.1828,23966.0
2023-01-17 14:25:00,65.55,65.57,65.51,65.52,7411.0,63.2021,63.2213,63.1635,63.1731,7411.0
2023-01-17 14:30:00,65.54,65.63,65.54,65.6,9500.0,63.1924,63.2792,63.1924,63.2503,9500.0
2023-01-17 14:35:00,65.61,65.71,65.61,65.71,7600.0,63.2599,63.3563,63.2599,63.3563,7600.0
2023-01-17 14:40:00,65.7,65.71,65.65,65.69,9443.0,63.3467,63.3563,63.2985,63.337,9443.0
2023-01-17 14:45:00,65.68,65.72,65.65,65.72,7747.0,63.3274,63.366,63.2985,63.366,7747.0
2023-01-17 14:50:00,65.73,65.74,65.67,65.7,21167.0,63.3756,63.3852,63.3178,63.3467,21167.0
2023-01-17 14:55:00,65.7,65.7,65.62,65.66,16093.0,63.3467,63.3467,63.2695,63.3081,16093.0
2023-01-17 15:00:00,65.65,65.75,65.65,65.75,50184.0,63.2985,63.3949,63.2985,63.3949,50184.0
2023-01-17 15:05:00,65.75,65.79,65.74,65.76,10420.0,63.3949,63.4335,63.3852,63.4045,10420.0
2023-01-17 15:10:00,65.76,65.76,65.67,65.72,13149.0,63.4045,63.4045,63.3178,63.366,13149.0
2023-01-17 15:15:00,65.71,65.84,65.71,65.81,16332.0,63.3563,63.4817,63.3563,63.4527,16332.0
2023-01-17 15:20:00,65.81,65.81,65.76,65.81,29189.0,63.4527,63.4527,63.4045,63.4527,29189.0
2023-01-17 15:25:00,65.8,65.83,65.77,65.78,57109.0,63.4431,63.472,63.4142,63.4238,57109.0
2023-01-17 15:30:00,65.78,65.85,65.76,65.84,40226.0,63.4238,63.4913,63.4045,63.4817,40226.0
2023-01-17 15:35:00,65.84,65.93,65.82,65.88,98623.0,63.4817,63.5684,63.4624,63.5202,98623.0
2023-01-17 15:40:00,65.88,65.9,65.79,65.81,29603.0,63.5202,63.5395,63.4335,63.4527,29603.0
2023-01-17 15:45:00,65.8,65.8,65.7,65.72,43113.0,63.4431,63.4431,63.3467,63.366,43113.0
2023-01-17 15:50:00,65.71,65.74,65.66,65.7,171344.0,63.3563,63.3852,63.3081,63.3467,171344.0
2023-01-17 15:55:00,65.7,65.79,65.69,65.75,473026.0,63.3467,63.4335,63.337,63.3949,473026.0
2023-01-18 09:30:00,66.36,66.93,66.2,66.8,423454.0,63.983,64.5326,63.8288,64.4073,423454.0
2023-01-18 09:35:00,66.79,66.82,66.34,66.43,82328.0,64.3976,64.4266,63.9638,64.0505,82328.0
2023-01-18 09:40:00,66.45,66.7,66.34,66.4,94643.0,64.0698,64.3109,63.9638,64.0216,94643.0
2023-01-18 09:45:00,66.41,66.5,66.28,66.41,69005.0,64.0312,64.118,63.9059,64.0312,69005.0
2023-01-18 09:50:00,66.41,66.53,66.41,66.47,24861.0,64.0312,64.1469,64.0312,64.0891,24861.0
2023-01-18 09:55:00,66.48,66.75,66.46,66.73,89190.0,64.0987,64.3591,64.0795,64.3398,89190.0
2023-01-18 10:00:00,66.75,67.01,66.75,66.94,209068.0,64.3591,64.6098,64.3591,64.5423,209068.0
2023-01-18 10:05:00,66.94,67.16,66.94,67.01,119331.0,64.5423,64.7544,64.5423,64.6098,119331.0
2023-01-18 10:10:00,67.01,67.04,66.88,66.97,62833.0,64.6098,64.6387,64.4844,64.5712,62833.0
2023-01-18 10:15:00,66.97,67.14,66.8,66.83,184730.0,64.5712,64.7351,64.4073,64.4362,184730.0
2023-01-18 10:20:00,66.84,67.03,66.84,67.0,29488.0,64.4458,64.629,64.4458,64.6001,29488.0
2023-01-18 10:25:00,67.01,67.02,66.92,66.94,25196.0,64.6098,64.6194,64.523,64.5423,25196.0
2023-01-18 10:30:00,66.95,66.95,66.75,66.76,96286.0,64.5519,64.5519,64.3591,64.3687,96286.0
2023-01-18 10:35:00,66.76,66.77,66.45,66.48,55896.0,64.3687,64.3784,64.0698,64.0987,55896.0
2023-01-18 10:40:00,66.49,66.55,66.19,66.26,78479.0,64.1084,64.1662,63.8191,63.8866,78479.0
2023-01-18 10:45:00,66.25,66.4,66.25,66.3,20876.0,63.877,64.0216,63.877,63.9252,20876.0
2023-01-18 10:50:00,66.27,66.32,66.02,66.02,33081.0,63.8963,63.9445,63.6552,63.6552,33081.0
2023-01-18 10:55:00,65.99,66.22,65.97,66.2,73351.0,63.6263,63.8481,63.607,63.8288,73351.0
2023-01-18 11:00:00,66.2,66.27,66.14,66.21,18122.0,63.8288,63.8963,63.7709,63.8384,18122.0
2023-01-18 11:05:00,66.21,66.21,65.97,66.06,34783.0,63.8384,63.8384,63.607,63.6938,34783.0
2023-01-18 11:10:00,66.05,66.08,65.93,66.06,20167.0,63.6841,63.7131,63.5684,63.6938,20167.0
2023-01-18 11:15:00,66.05,66.05,65.84,65.86,125305.0,63.6841,63.6841,63.4817,63.5009,125305.0
2023-01-18 11:20:00,65.85,65.86,65.7,65.73,157124.0,63.4913,63.5009,63.3467,63.3756,157124.0
2023-01-18 11:25:00,65.74,65.96,65.68,65.87,70589.0,63.3852,63.5974,63.3274,63.5106,70589.0
2023-01-18 11:30:00,65.86,65.87,65.72,65.77,75147.0,63.5009,63.5106,63.366,63.4142,75147.0
2023-01-18 11:35:00,65.78,65.83,65.64,65.66,46457.0,63.4238,63.472,63.2888,63.3081,46457.0
2023-01-18 11:40:00,65.65,65.69,65.55,65.56,137089.0,63.2985,63.337,63.2021,63.2117,137089.0
2023-01-18 11:45:00,65.56,65.69,65.52,65.69,103610.0,63.2117,63.337,63.1731,63.337,103610.0
2023-01-18 11:50:00,65.68,65.68,65.48,65.56,51309.0,63.3274,63.3274,63.1346,63.2117,51309.0
2023-01-18 11:55:00,65.56,65.71,65.56,65.68,25614.0,63.2117,63.3563,63.2117,63.3274,25614.0
2023-01-18 12:00:00,65.68,65.75,65.59,65.59,52299.0,63.3274,63.3949,63.2406,63.2406,52299.0
2023-01-18 12:05:00,65.59,65.65,65.53,65.59,14040.0,63.2406,63.2985,63.1828,63.2406,14040.0
2023-01-18 12:10:00,65.59,65.69,65.58,65.65,71688.0,63.2406,63.337,63.231,63.2985,71688.0
2023-01-18 12:15:00,65.65,65.65,65.47,65.48,32762.0,63.2985,63.2985,63.1249,63.1346,32762.0
2023-01-18 12:20:00,65.48,65.5,65.41,65.44,23964.0,63.1346,63.1538,63.0671,63.096,23964.0
2023-01-18 12:25:00,65.42,65.44,65.34,65.36,27792.0,63.0767,63.096,62.9996,63.0189,27792.0
2023-01-18 12:30:00,65.35,65.4,65.33,65.38,36219.0,63.0092,63.0574,62.9899,63.0381,36219.0
2023-01-18 12:35:00,65.38,65.47,65.38,65.39,12778.0,63.0381,63.1249,63.0381,63.0478,12778.0
2023-01-18 12:40:00,65.38,65.39,65.29,65.37,86685.0,63.0381,63.0478,62.9514,63.0285,86685.0
2023-01-18 12:45:00,65.37,65.41,65.31,65.4,64817.0,63.0285,63.0671,62.9706,63.0574,64817.0
2023-01-18 12:50:00,65.4,65.45,65.31,65.31,11700.0,63.0574,63.1056,62.9706,62.9706,11700.0
2023-01-18 12:55:00,65.29,65.36,65.27,65.29,13525.0,62.9514,63.0189,62.9321,62.9514,13525.0
2023-01-18 13:00:00,65.3,65.34,65.23,65.24,28397.0,62.961,62.9996,62.8935,62.9032,28397.0
2023-01-18 13:05:00,65.26,65.28,65.14,65.14,67591.0,62.9224,62.9417,62.8067,62.8067,67591.0
2023-01-18 13:10:00,65.14,65.19,65.12,65.14,46994.0,62.8067,62.8549,62.7875,62.8067,46994.0
2023-01-18 13:15:00,65.14,65.16,65.09,65.13,71930.0,62.8067,62.826,62.7585,62.7971,71930.0
2023-01-18 13:20:00,65.13,65.22,65.13,65.14,22595.0,62.7971,62.8839,62.7971,62.8067,22595.0
2023-01-18 13:25:00,65.13,65.4,65.13,65.39,54992.0,62.7971,63.0574,62.7971,63.0478,54992.0
2023-01-18 13:30:00,65.39,65.48,65.34,65.34,33795.0,63.0478,63.1346,62.9996,62.9996,33795.0
2023-01-18 13:35:00,65.35,65.43,65.3,65.39,29394.0,63.0092,63.0863,62.961,63.0478,29394.0
2023-01-18 13:40:00,65.4,65.51,65.39,65.51,10051.0,63.0574,63.1635,63.0478,63.1635,10051.0
2023-01-18 13:45:00,65.51,65.58,65.5,65.55,21756.0,63.1635,63.231,63.1538,63.2021,21756.0
2023-01-18 13:50:00,65.54,65.56,65.48,65.48,26951.0,63.1924,63.2117,63.1346,63.1346,26951.0
2023-01-18 13:55:00,65.47,65.47,65.37,65.38,12037.0,63.1249,63.1249,63.0285,63.0381,12037.0
2023-01-18 14:00:00,65.38,65.4,65.29,65.34,11062.0,63.0381,63.0574,62.9514,62.9996,11062.0
2023-01-18 14:05:00,65.34,65.34,65.23,65.27,12771.0,62.9996,62.9996,62.8935,62.9321,12771.0
2023-01-18 14:10:00,65.26,65.31,65.23,65.26,8508.0,62.9224,62.9706,62.8935,62.9224,8508.0
2023-01-18 14:15:00,65.23,65.25,65.14,65.16,9583.0,62.8935,62.9128,62.8067,62.826,9583.0
2023-01-18 14:20:00,65.16,65.2,65.14,65.2,12590.0,62.826,62.8646,62.8067,62.8646,12590.0
2023-01-18 14:25:00,65.17,65.29,65.17,65.26,30630.0,62.8357,62.9514,62.8357,62.9224,30630.0
2023-01-18 14:30:00,65.27,65.29,65.23,65.28,11353.0,62.9321,62.9514,62.8935,62.9417,11353.0
2023-01-18 14:35:00,65.28,65.29,65.2,65.23,8826.0,62.9417,62.9514,62.8646,62.8935,8826.0
2023-01-18 14:40:00,65.23,65.29,65.21,65.29,7904.0,62.8935,62.9514,62.8742,62.9514,7904.0
2023-01-18 14:45:00,65.28,65.3,65.16,65.16,16424.0,62.9417,62.961,62.826,62.826,16424.0
2023-01-18 14:50:00,65.15,65.16,65.11,65.14,14902.0,62.8164,62.826,62.7778,62.8067,14902.0
2023-01-18 14:55:00,65.14,65.15,65.08,65.1,12133.0,62.8067,62.8164,62.7489,62.7682,12133.0
2023-01-18 15:00:00,65.11,65.14,65.07,65.09,23480.0,62.7778,62.8067,62.7392,62.7585,23480.0
2023-01-18 15:05:00,65.1,65.15,65.07,65.14,21777.0,62.7682,62.8164,62.7392,62.8067,21777.0
2023-01-18 15:10:00,65.13,65.25,65.12,65.17,64266.0,62.7971,62.9128,62.7875,62.8357,64266.0
2023-01-18 15:15:00,65.17,65.21,65.06,65.1,31594.0,62.8357,62.8742,62.7296,62.7682,31594.0
2023-01-18 15:20:00,65.09,65.12,65.06,65.09,13048.0,62.7585,62.7875,62.7296,62.7585,13048.0
2023-01-18 15:25:00,65.08,65.12,65.03,65.03,17785.0,62.7489,62.7875,62.7007,62.7007,17785.0
2023-01-18 15:30:00,65.03,65.03,64.9,64.92,51496.0,62.7007,62.7007,62.5753,62.5946,51496.0
2023-01-18 15:35:00,64.92,64.94,64.83,64.84,34249.0,62.5946,62.6139,62.5078,62.5175,34249.0
2023-01-18 15:40:00,64.85,64.86,64.72,64.79,148855.0,62.5271,62.5368,62.4018,62.4693,148855.0
2023-01-18 15:45:00,64.8,64.84,64.7,64.75,205227.0,62.4789,62.5175,62.3825,62.4307,205227.0
2023-01-18 15:50:00,64.75,64.83,64.72,64.8,122211.0,62.4307,62.5078,62.4018,62.4789,122211.0
2023-01-18 15:55:00,64.8,64.8,64.73,64.76,286068.0,62.4789,62.4789,62.4114,62.4403,286068.0
2023-01-19 09:30:00,64.15,64.39,63.94,64.07,181510.0,61.8522,62.0836,61.6497,61.7751,181510.0
2023-01-19 09:35:00,64.07,64.14,63.92,64.04,141538.0,61.7751,61.8426,61.6304,61.7461,141538.0
2023-01-19 09:40:00,64.03,64.08,63.63,63.66,242654.0,61.7365,61.7847,61.3508,61.3797,242654.0
2023-01-19 09:45:00,63.65,63.68,63.47,63.55,231853.0,61.3701,61.399,61.1966,61.2737,231853.0
2023-01-19 09:50:00,63.56,63.67,63.37,63.38,94540.0,61.2833,61.3894,61.1001,61.1098,94540.0
2023-01-19 09:55:00,63.38,63.77,63.37,63.67,122306.0,61.1098,61.4858,61.1001,61.3894,122306.0
2023-01-19 10:00:00,63.67,63.85,63.61,63.76,60676.0,61.3894,61.5629,61.3315,61.4762,60676.0
2023-01-19 10:05:00,63.77,63.89,63.75,63.82,75532.0,61.4858,61.6015,61.4665,61.534,75532.0
2023-01-19 10:10:00,63.82,63.84,63.38,63.43,102740.0,61.534,61.5533,61.1098,61.158,102740.0
2023-01-19 10:15:00,63.42,63.72,63.36,63.54,78746.0,61.1483,61.4376,61.0905,61.264,78746.0
2023-01-19 10:20:00,63.54,63.61,63.36,63.36,90088.0,61.264,61.3315,61.0905,61.0905,90088.0
2023-01-19 10:25:00,63.37,63.46,63.33,63.39,61505.0,61.1001,61.1869,61.0616,61.1194,61505.0
2023-01-19 10:30:00,63.39,63.39,63.28,63.36,62510.0,61.1194,61.1194,61.0134,61.0905,62510.0
2023-01-19 10:35:00,63.37,63.42,63.29,63.37,49694.0,61.1001,61.1483,61.023,61.1001,49694.0
2023-01-19 10:40:00,63.37,63.44,63.35,63.37,49906.0,61.1001,61.1676,61.0809,61.1001,49906.0
2023-01-19 10:45:00,63.36,63.36,63.24,63.25,58420.0,61.0905,61.0905,60.9748,60.9844,58420.0
2023-01-19 10:50:00,63.25,63.27,63.16,63.17,56630.0,60.9844,61.0037,60.8977,60.9073,56630.0
2023-01-19 10:55:00,63.17,63.23,63.09,63.23,93080.0,60.9073,60.9652,60.8302,60.9652,93080.0
2023-01-19 11:00:00,63.24,63.37,63.23,63.33,150816.0,60.9748,61.1001,60.9652,61.0616,150816.0
2023-01-19 11:05:00,63.34,63.46,63.33,63.44,65244.0,61.0712,61.1869,61.0616,61.1676,65244.0
2023-01-19 11:10:00,63.45,63.55,63.45,63.45,15686.0,61.1773,61.2737,61.1773,61.1773,15686.0
2023-01-19 11:15:00,63.44,63.54,63.41,63.45,45030.0,61.1676,61.264,61.1387,61.1773,45030.0
2023-01-19 11:20:00,63.44,63.44,63.34,63.36,14280.0,61.1676,61.1676,61.0712,61.0905,14280.0
2023-01-19 11:25:00,63.35,63.38,63.22,63.24,23003.0,61.0809,61.1098,60.9555,60.9748,23003.0
2023-01-19 11:30:00,63.25,63.34,63.23,63.25,41910.0,60.9844,61.0712,60.9652,60.9844,41910.0
2023-01-19 11:35:00,63.24,63.3,63.21,63.24,49349.0,60.9748,61.0326,60.9459,60.9748,49349.0
2023-01-19 11:40:00,63.26,63.28,63.13,63.16,21847.0,60.9941,61.0134,60.8687,60.8977,21847.0
2023-01-19 11:45:00,63.16,63.26,63.16,63.24,16528.0,60.8977,60.9941,60.8977,60.9748,16528.0
2023-01-19 11:50:00,63.23,63.29,63.15,63.29,15409.0,60.9652,61.023,60.888,61.023,15409.0
2023-01-19 11:55:00,63.29,63.32,63.26,63.3,35635.0,61.023,61.0519,60.9941,61.0326,35635.0
2023-01-19 12:00:00,63.3,63.48,63.3,63.38,53309.0,61.0326,61.2062,61.0326,61.1098,53309.0
2023-01-19 12:05:00,63.37,63.42,63.26,63.29,15424.0,61.1001,61.1483,60.9941,61.023,15424.0
2023-01-19 12:10:00,63.3,63.42,63.3,63.42,11590.0,61.0326,61.1483,61.0326,61.1483,11590.0
2023-01-19 12:15:00,63.41,63.52,63.38,63.48,72896.0,61.1387,61.2448,61.1098,61.2062,72896.0
2023-01-19 12:20:00,63.48,63.49,63.38,63.4,61695.0,61.2062,61.2158,61.1098,61.1291,61695.0
2023-01-19 12:25:00,63.39,63.41,63.31,63.37,15959.0,61.1194,61.1387,61.0423,61.1001,15959.0
2023-01-19 12:30:00,63.36,63.39,63.32,63.36,17039.0,61.0905,61.1194,61.0519,61.0905,17039.0
2023-01-19 12:35:00,63.37,63.39,63.33,63.34,23153.0,61.1001,61.1194,61.0616,61.0712,23153.0
2023-01-19 12:40:00,63.34,63.42,63.33,63.36,35004.0,61.0712,61.1483,61.0616,61.0905,35004.0
2023-01-19 12:45:00,63.35,63.43,63.33,63.35,34781.0,61.0809,61.158,61.0616,61.0809,34781.0
2023-01-19 12:50:00,63.35,63.39,63.33,63.37,18184.0,61.0809,61.1194,61.0616,61.1001,18184.0
2023-01-19 12:55:00,63.36,63.45,63.34,63.45,7900.0,61.0905,61.1773,61.0712,61.1773,7900.0
2023-01-19 13:00:00,63.48,63.58,63.46,63.56,25382.0,61.2062,61.3026,61.1869,61.2833,25382.0
2023-01-19 13:05:00,63.55,63.57,63.41,63.49,13586.0,61.2737,61.293,61.1387,61.2158,13586.0
2023-01-19 13:10:00,63.48,63.51,63.42,63.51,8000.0,61.2062,61.2351,61.1483,61.2351,8000.0
2023-01-19 13:15:00,63.51,63.51,63.42,63.49,23246.0,61.2351,61.2351,61.1483,61.2158,23246.0
2023-01-19 13:20:00,63.49,63.55,63.45,63.45,18649.0,61.2158,61.2737,61.1773,61.1773,18649.0
2023-01-19 13:25:00,63.44,63.49,63.38,63.47,21084.0,61.1676,61.2158,61.1098,61.1966,21084.0
2023-01-19 13:30:00,63.48,63.61,63.48,63.58,27478.0,61.2062,61.3315,61.2062,61.3026,27478.0
2023-01-19 13:35:00,63.61,63.79,63.6,63.78,48617.0,61.3315,61.5051,61.3219,61.4955,48617.0
2023-01-19 13:40:00,63.8,63.87,63.71,63.71,124674.0,61.5147,61.5822,61.428,61.428,124674.0
2023-01-19 13:45:00,63.72,63.77,63.67,63.67,32270.0,61.4376,61.4858,61.3894,61.3894,32270.0
2023-01-19 13:50:00,63.65,63.69,63.6,63.64,61107.0,61.3701,61.4087,61.3219,61.3605,61107.0
2023-01-19 13:55:00,63.63,63.67,63.61,63.67,16576.0,61.3508,61.3894,61.3315,61.3894,16576.0
2023-01-19 14:00:00,63.67,63.69,63.58,63.65,18825.0,61.3894,61.4087,61.3026,61.3701,18825.0
2023-01-19 14:05:00,63.65,63.66,63.56,63.63,14848.0,61.3701,61.3797,61.2833,61.3508,14848.0
2023-01-19 14:10:00,63.64,63.74,63.64,63.72,23282.0,61.3605,61.4569,61.3605,61.4376,23282.0
2023-01-19 14:15:00,63.72,63.78,63.69,63.77,28460.0,61.4376,61.4955,61.4087,61.4858,28460.0
2023-01-19 14:20:00,63.77,63.99,63.76,63.98,59121.0,61.4858,61.6979,61.4762,61.6883,59121.0
2023-01-19 14:25:00,63.98,64.03,63.93,63.96,49142.0,61.6883,61.7365,61.6401,61.669,49142.0
2023-01-19 14:30:00,63.97,63.97,63.87,63.97,37194.0,61.6786,61.6786,61.5822,61.6786,37194.0
2023-01-19 14:35:00,63.98,64.04,63.96,63.99,45901.0,61.6883,61.7461,61.669,61.6979,45901.0
2023-01-19 14:40:00,63.98,64.0,63.91,63.96,12776.0,61.6883,61.7076,61.6208,61.669,12776.0
2023-01-19 14:45:00,63.96,64.0,63.86,63.88,13866.0,61.669,61.7076,61.5726,61.5919,13866.0
2023-01-19 14:50:00,63.87,63.88,63.81,63.82,10720.0,61.5822,61.5919,61.5244,61.534,10720.0
2023-01-19 14:55:00,63.82,63.9,63.8,63.85,24614.0,61.534,61.6112,61.5147,61.5629,24614.0
2023-01-19 15:00:00,63.85,63.98,63.85,63.96,90301.0,61.5629,61.6883,61.5629,61.669,90301.0
2023-01-19 15:05:00,63.95,63.95,63.74,63.75,84412.0,61.6594,61.6594,61.4569,61.4665,84412.0
2023-01-19 15:10:00,63.75,63.83,63.74,63.81,22766.0,61.4665,61.5437,61.4569,61.5244,22766.0
2023-01-19 15:15:00,63.81,63.85,63.72,63.78,20145.0,61.5244,61.5629,61.4376,61.4955,20145.0
2023-01-19 15:20:00,63.78,63.78,63.67,63.71,13497.0,61.4955,61.4955,61.3894,61.428,13497.0
2023-01-19 15:25:00,63.71,63.76,63.69,63.73,28308.0,61.428,61.4762,61.4087,61.4472,28308.0
2023-01-19 15:30:00,63.73,63.75,63.6,63.62,34686.0,61.4472,61.4665,61.3219,61.3412,34686.0
2023-01-19 15:35:00,63.63,63.7,63.59,63.68,18973.0,61.3508,61.4183,61.3123,61.399,18973.0
2023-01-19 15:40:00,63.68,63.69,63.58,63.59,39210.0,61.399,61.4087,61.3026,61.3123,39210.0
2023-01-19 15:45:00,63.6,63.62,63.56,63.6,42193.0,61.3219,61.3412,61.2833,61.3219,42193.0
2023-01-19 15:50:00,63.59,63.63,63.54,63.57,116329.0,61.3123,61.3508,61.264,61.293,116329.0
2023-01-19 15:55:00,63.57,63.57,63.5,63.52,287861.0,61.293,61.293,61.2255,61.2448,287861.0
2023-01-20 09:30:00,64.03,64.03,63.5,63.75,453845.0,61.7365,61.7365,61.2255,61.4665,453845.0
2023-01-20 09:35:00,63.69,63.78,63.35,63.47,142524.0,61.4087,61.4955,61.0809,61.1966,142524.0
2023-01-20 09:40:00,63.48,63.55,63.45,63.55,31020.0,61.2062,61.2737,61.1773,61.2737,31020.0
2023-01-20 09:45:00,63.56,63.78,63.5,63.7,58390.0,61.2833,61.4955,61.2255,61.4183,58390.0
2023-01-20 09:50:00,63.71,63.99,63.7,63.93,179767.0,61.428,61.6979,61.4183,61.6401,179767.0
2023-01-20 09:55:00,63.92,64.1,63.88,64.09,37681.0,61.6304,61.804,61.5919,61.7943,37681.0
2023-01-20 10:00:00,64.1,64.14,63.93,64.14,52917.0,61.804,61.8426,61.6401,61.8426,52917.0
2023-01-20 10:05:00,64.15,64.33,64.15,64.22,38427.0,61.8522,62.0258,61.8522,61.9197,38427.0
2023-01-20 10:10:00,64.23,64.26,64.1,64.11,34779.0,61.9293,61.9583,61.804,61.8136,34779.0
2023-01-20 10:15:00,64.12,64.12,63.97,64.03,39131.0,61.8233,61.8233,61.6786,61.7365,39131.0
2023-01-20 10:20:00,64.05,64.16,64.0,64.13,47616.0,61.7558,61.8618,61.7076,61.8329,47616.0
2023-01-20 10:25:00,64.15,64.35,64.12,64.33,18312.0,61.8522,62.045,61.8233,62.0258,18312.0
2023-01-20 10:30:00,64.35,64.4,64.3,64.39,88030.0,62.045,62.0932,61.9968,62.0836,88030.0
2023-01-20 10:35:00,64.39,64.39,64.19,64.2,27757.0,62.0836,62.0836,61.8908,61.9004,27757.0
2023-01-20 10:40:00,64.21,64.31,64.15,64.29,76644.0,61.91,62.0065,61.8522,61.9872,76644.0
2023-01-20 10:45:00,64.29,64.34,64.26,64.32,14713.0,61.9872,62.0354,61.9583,62.0161,14713.0
2023-01-20 10:50:00,64.33,64.33,64.19,64.23,24783.0,62.0258,62.0258,61.8908,61.9293,24783.0
2023-01-20 10:55:00,64.23,64.3,64.16,64.18,35213.0,61.9293,61.9968,61.8618,61.8811,35213.0
2023-01-20 11:00:00,64.17,64.4,64.17,64.4,63076.0,61.8715,62.0932,61.8715,62.0932,63076.0
2023-01-20 11:05:00,64.4,64.56,64.4,64.5,81324.0,62.0932,62.2475,62.0932,62.1897,81324.0
2023-01-20 11:10:00,64.51,64.62,64.5,64.61,17744.0,62.1993,62.3054,62.1897,62.2957,17744.0
2023-01-20 11:15:00,64.63,64.66,64.55,64.59,28133.0,62.315,62.3439,62.2379,62.2764,28133.0
2023-01-20 11:20:00,64.6,64.63,64.5,64.62,18109.0,62.2861,62.315,62.1897,62.3054,18109.0
2023-01-20 11:25:00,64.62,64.71,64.55,64.7,24768.0,62.3054,62.3921,62.2379,62.3825,24768.0
2023-01-20 11:30:00,64.71,64.73,64.65,64.7,21134.0,62.3921,62.4114,62.3343,62.3825,21134.0
2023-01-20 11:35:00,64.69,64.7,64.53,64.53,19296.0,62.3729,62.3825,62.2186,62.2186,19296.0
2023-01-20 11:40:00,64.52,64.64,64.5,64.61,11361.0,62.2089,62.3246,62.1897,62.2957,11361.0
2023-01-20 11:45:00,64.61,64.77,64.61,64.76,19366.0,62.2957,62.45,62.2957,62.4403,19366.0
2023-01-20 11:50:00,64.76,64.76,64.58,64.58,17461.0,62.4403,62.4403,62.2668,62.2668,17461.0
2023-01-20 11:55:00,64.58,64.61,64.51,64.55,11515.0,62.2668,62.2957,62.1993,62.2379,11515.0
2023-01-20 12:00:00,64.56,64.62,64.54,64.62,18248.0,62.2475,62.3054,62.2282,62.3054,18248.0
2023-01-20 12:05:00,64.63,64.63,64.56,64.56,5467.0,62.315,62.315,62.2475,62.2475,5467.0
2023-01-20 12:10:00,64.56,64.59,64.53,64.56,6525.0,62.2475,62.2764,62.2186,62.2475,6525.0
2023-01-20 12:15:00,64.56,64.57,64.5,64.52,6911.0,62.2475,62.2572,62.1897,62.2089,6911.0
2023-01-20 12:20:00,64.53,64.64,64.52,64.62,9201.0,62.2186,62.3246,62.2089,62.3054,9201.0
2023-01-20 12:25:00,64.63,64.72,64.63,64.66,98144.0,62.315,62.4018,62.315,62.3439,98144.0
2023-01-20 12:30:00,64.66,64.66,64.56,64.58,26905.0,62.3439,62.3439,62.2475,62.2668,26905.0
2023-01-20 12:35:00,64.6,64.65,64.59,64.64,6588.0,62.2861,62.3343,62.2764,62.3246,6588.0
2023-01-20 12:40:00,64.64,64.68,64.63,64.64,19621.0,62.3246,62.3632,62.315,62.3246,19621.0
2023-01-20 12:45:00,64.63,64.65,64.59,64.65,12589.0,62.315,62.3343,62.2764,62.3343,12589.0
2023-01-20 12:50:00,64.63,64.68,64.63,64.66,58027.0,62.315,62.3632,62.315,62.3439,58027.0
2023-01-20 12:55:00,64.66,64.66,64.57,64.58,13624.0,62.3439,62.3439,62.2572,62.2668,13624.0
2023-01-20 13:00:00,64.58,64.68,64.56,64.64,64628.0,62.2668,62.3632,62.2475,62.3246,64628.0
2023-01-20 13:05:00,64.64,64.66,64.6,64.65,22992.0,62.3246,62.3439,62.2861,62.3343,22992.0
2023-01-20 13:10:00,64.64,64.68,64.53,64.66,14530.0,62.3246,62.3632,62.2186,62.3439,14530.0
2023-01-20 13:15:00,64.67,64.67,64.49,64.49,19240.0,62.3536,62.3536,62.18,62.18,19240.0
2023-01-20 13:20:00,64.49,64.58,64.44,64.58,20458.0,62.18,62.2668,62.1318,62.2668,20458.0
2023-01-20 13:25:00,64.58,64.61,64.52,64.53,49871.0,62.2668,62.2957,62.2089,62.2186,49871.0
2023-01-20 13:30:00,64.54,64.66,64.53,64.64,23411.0,62.2282,62.3439,62.2186,62.3246,23411.0
2023-01-20 13:35:00,64.64,64.8,64.64,64.76,86114.0,62.3246,62.4789,62.3246,62.4403,86114.0
2023-01-20 13:40:00,64.76,64.76,64.71,64.73,15890.0,62.4403,62.4403,62.3921,62.4114,15890.0
2023-01-20 13:45:00,64.74,64.8,64.69,64.8,19805.0,62.4211,62.4789,62.3729,62.4789,19805.0
2023-01-20 13:50:00,64.81,64.84,64.77,64.81,24814.0,62.4886,62.5175,62.45,62.4886,24814.0
2023-01-20 13:55:00,64.81,64.86,64.78,64.85,24092.0,62.4886,62.5368,62.4596,62.5271,24092.0
2023-01-20 14:00:00,64.84,64.9,64.82,64.89,27753.0,62.5175,62.5753,62.4982,62.5657,27753.0
2023-01-20 14:05:00,64.89,64.91,64.88,64.91,12857.0,62.5657,62.585,62.556,62.585,12857.0
2023-01-20 14:10:00,64.9,64.93,64.89,64.92,9336.0,62.5753,62.6043,62.5657,62.5946,9336.0
2023-01-20 14:15:00,64.91,65.02,64.91,65.01,38281.0,62.585,62.691,62.585,62.6814,38281.0
2023-01-20 14:20:00,65.01,65.09,65.0,65.09,32730.0,62.6814,62.7585,62.6718,62.7585,32730.0
2023-01-20 14:25:00,65.09,65.13,65.07,65.09,33239.0,62.7585,62.7971,62.7392,62.7585,33239.0
2023-01-20 14:30:00,65.09,65.18,65.09,65.11,29545.0,62.7585,62.8453,62.7585,62.7778,29545.0
2023-01-20 14:35:00,65.11,65.16,65.09,65.14,16908.0,62.7778,62.826,62.7585,62.8067,16908.0
2023-01-20 14:40:00,65.15,65.16,65.12,65.14,14727.0,62.8164,62.826,62.7875,62.8067,14727.0
2023-01-20 14:45:00,65.14,65.18,65.1,65.17,13508.0,62.8067,62.8453,62.7682,62.8357,13508.0
2023-01-20 14:50:00,65.17,65.17,65.09,65.1,35370.0,62.8357,62.8357,62.7585,62.7682,35370.0
2023-01-20 14:55:00,65.09,65.16,65.05,65.16,24688.0,62.7585,62.826,62.72,62.826,24688.0
2023-01-20 15:00:00,65.18,65.23,65.16,65.16,26825.0,62.8453,62.8935,62.826,62.826,26825.0
2023-01-20 15:05:00,65.16,65.2,65.14,65.16,97307.0,62.826,62.8646,62.8067,62.826,97307.0
2023-01-20 15:10:00,65.16,65.2,65.07,65.17,133112.0,62.826,62.8646,62.7392,62.8357,133112.0
2023-01-20 15:15:00,65.18,65.22,65.17,65.17,69567.0,62.8453,62.8839,62.8357,62.8357,69567.0
2023-01-20 15:20:00,65.17,65.19,65.04,65.09,82730.0,62.8357,62.8549,62.7103,62.7585,82730.0
2023-01-20 15:25:00,65.1,65.12,65.07,65.07,48576.0,62.7682,62.7875,62.7392,62.7392,48576.0
2023-01-20 15:30:00,65.08,65.12,65.04,65.04,52546.0,62.7489,62.7875,62.7103,62.7103,52546.0
2023-01-20 15:35:00,65.04,65.09,65.0,65.09,75174.0,62.7103,62.7585,62.6718,62.7585,75174.0
2023-01-20 15:40:00,65.09,65.09,65.02,65.02,78509.0,62.7585,62.7585,62.691,62.691,78509.0
2023-01-20 15:45:00,65.01,65.05,64.96,65.05,201755.0,62.6814,62.72,62.6332,62.72,201755.0
2023-01-20 15:50:00,65.04,65.22,65.03,65.22,323150.0,62.7103,62.8839,62.7007,62.8839,323150.0
2023-01-20 15:55:00,65.22,65.25,65.15,65.2,356311.0,62.8839,62.9128,62.8164,62.8646,356311.0
2023-01-23 09:30:00,65.74,65.96,65.62,65.74,250054.0,63.3852,63.5974,63.2695,63.3852,250054.0
2023-01-23 09:35:00,65.71,65.9,65.58,65.67,111254.0,63.3563,63.5395,63.231,63.3178,111254.0
2023-01-23 09:40:00,65.67,66.21,65.67,66.2,75231.0,63.3178,63.8384,63.3178,63.8288,75231.0
2023-01-23 09:45:00,66.2,66.46,66.2,66.38,66581.0,63.8288,64.0795,63.8288,64.0023,66581.0
2023-01-23 09:50:00,66.4,66.55,66.35,66.5,41003.0,64.0216,64.1662,63.9734,64.118,41003.0
2023-01-23 09:55:00,66.5,66.57,66.36,66.39,131819.0,64.118,64.1855,63.983,64.012,131819.0
2023-01-23 10:00:00,66.42,66.56,66.37,66.45,70478.0,64.0409,64.1759,63.9927,64.0698,70478.0
2023-01-23 10:05:00,66.46,66.6,66.43,66.58,103134.0,64.0795,64.2144,64.0505,64.1952,103134.0
2023-01-23 10:10:00,66.58,66.89,66.58,66.88,70238.0,64.1952,64.4941,64.1952,64.4844,70238.0
2023-01-23 10:15:00,66.87,66.88,66.75,66.8,55102.0,64.4748,64.4844,64.3591,64.4073,55102.0
2023-01-23 10:20:00,66.8,66.89,66.71,66.81,47788.0,64.4073,64.4941,64.3205,64.4169,47788.0
2023-01-23 10:25:00,66.82,66.84,66.72,66.74,40699.0,64.4266,64.4458,64.3301,64.3494,40699.0
2023-01-23 10:30:00,66.75,66.9,66.74,66.8,27456.0,64.3591,64.5037,64.3494,64.4073,27456.0
2023-01-23 10:35:00,66.79,66.84,66.69,66.75,39167.0,64.3976,64.4458,64.3012,64.3591,39167.0
2023-01-23 10:40:00,66.75,66.78,66.66,66.73,48876.0,64.3591,64.388,64.2723,64.3398,48876.0
2023-01-23 10:45:00,66.75,66.79,66.71,66.78,17395.0,64.3591,64.3976,64.3205,64.388,17395.0
2023-01-23 10:50:00,66.79,66.8,66.68,66.69,68289.0,64.3976,64.4073,64.2916,64.3012,68289.0
2023-01-23 10:55:00,66.74,66.79,66.65,66.76,14877.0,64.3494,64.3976,64.2626,64.3687,14877.0
2023-01-23 11:00:00,66.77,66.95,66.7,66.91,34188.0,64.3784,64.5519,64.3109,64.5133,34188.0
2023-01-23 11:05:00,66.91,66.97,66.85,66.94,34829.0,64.5133,64.5712,64.4555,64.5423,34829.0
2023-01-23 11:10:00,66.96,66.98,66.89,66.91,15218.0,64.5615,64.5808,64.4941,64.5133,15218.0
2023-01-23 11:15:00,66.91,67.05,66.9,67.05,28838.0,64.5133,64.6483,64.5037,64.6483,28838.0
2023-01-23 11:20:00,67.06,67.08,67.02,67.05,33260.0,64.658,64.6772,64.6194,64.6483,33260.0
2023-01-23 11:25:00,67.05,67.05,66.91,66.91,55137.0,64.6483,64.6483,64.5133,64.5133,55137.0
2023-01-23 11:30:00,66.95,66.96,66.88,66.89,35971.0,64.5519,64.5615,64.4844,64.4941,35971.0
2023-01-23 11:35:00,66.9,66.93,66.82,66.88,12725.0,64.5037,64.5326,64.4266,64.4844,12725.0
2023-01-23 11:40:00,66.91,66.92,66.84,66.89,22951.0,64.5133,64.523,64.4458,64.4941,22951.0
2023-01-23 11:45:00,66.91,66.92,66.83,66.92,12116.0,64.5133,64.523,64.4362,64.523,12116.0
2023-01-23 11:50:00,66.92,66.92,66.84,66.9,11108.0,64.523,64.523,64.4458,64.5037,11108.0
2023-01-23 11:55:00,66.89,66.99,66.87,66.97,23010.0,64.4941,64.5905,64.4748,64.5712,23010.0
2023-01-23 12:00:00,66.96,66.97,66.89,66.94,36040.0,64.5615,64.5712,64.4941,64.5423,36040.0
2023-01-23 12:05:00,66.93,66.94,66.76,66.79,45860.0,64.5326,64.5423,64.3687,64.3976,45860.0
2023-01-23 12:10:00,66.78,66.85,66.78,66.81,27628.0,64.388,64.4555,64.388,64.4169,27628.0
2023-01-23 12:15:00,66.81,66.88,66.79,66.87,38582.0,64.4169,64.4844,64.3976,64.4748,38582.0
2023-01-23 12:20:00,66.87,66.94,66.82,66.94,19347.0,64.4748,64.5423,64.4266,64.5423,19347.0
2023-01-23 12:25:00,66.94,66.96,66.9,66.95,20850.0,64.5423,64.5615,64.5037,64.5519,20850.0
2023-01-23 12:30:00,66.95,66.96,66.91,66.95,23297.0,64.5519,64.5615,64.5133,64.5519,23297.0
2023-01-23 12:35:00,66.98,67.07,66.93,67.05,17275.0,64.5808,64.6676,64.5326,64.6483,17275.0
2023-01-23 12:40:00,67.05,67.08,67.03,67.05,16557.0,64.6483,64.6772,64.629,64.6483,16557.0
2023-01-23 12:45:00,67.06,67.06,66.96,66.99,23821.0,64.658,64.658,64.5615,64.5905,23821.0
2023-01-23 12:50:00,66.99,67.1,66.99,67.1,45365.0,64.5905,64.6965,64.5905,64.6965,45365.0
2023-01-23 12:55:00,67.11,67.19,67.09,67.17,53205.0,64.7062,64.7833,64.6869,64.764,53205.0
2023-01-23 13:00:00,67.17,67.27,67.17,67.23,25106.0,64.764,64.8604,64.764,64.8219,25106.0
2023-01-23 13:05:00,67.22,67.26,67.18,67.26,33061.0,64.8122,64.8508,64.7737,64.8508,33061.0
2023-01-23 13:10:00,67.27,67.33,67.25,67.33,12479.0,64.8604,64.9183,64.8412,64.9183,12479.0
2023-01-23 13:15:00,67.33,67.39,67.33,67.36,16874.0,64.9183,64.9761,64.9183,64.9472,16874.0
2023-01-23 13:20:00,67.38,67.43,67.37,67.4,18449.0,64.9665,65.0147,64.9569,64.9858,18449.0
2023-01-23 13:25:00,67.39,67.39,67.33,67.36,53735.0,64.9761,64.9761,64.9183,64.9472,53735.0
2023-01-23 13:30:00,67.36,67.41,67.34,67.36,20531.0,64.9472,64.9954,64.9279,64.9472,20531.0
2023-01-23 13:35:00,67.37,67.41,67.35,67.4,23166.0,64.9569,64.9954,64.9376,64.9858,23166.0
2023-01-23 13:40:00,67.4,67.48,67.36,67.47,38673.0,64.9858,65.0629,64.9472,65.0533,38673.0
2023-01-23 13:45:00,67.47,67.52,67.44,67.46,34703.0,65.0533,65.1015,65.0244,65.0436,34703.0
2023-01-23 13:50:00,67.47,67.49,67.4,67.42,20808.0,65.0533,65.0726,64.9858,65.0051,20808.0
2023-01-23 13:55:00,67.42,67.47,67.34,67.37,41718.0,65.0051,65.0533,64.9279,64.9569,41718.0
2023-01-23 14:00:00,67.35,67.35,67.21,67.27,28709.0,64.9376,64.9376,64.8026,64.8604,28709.0
2023-01-23 14:05:00,67.27,67.34,67.27,67.32,31044.0,64.8604,64.9279,64.8604,64.9087,31044.0
2023-01-23 14:10:00,67.32,67.35,67.28,67.34,44749.0,64.9087,64.9376,64.8701,64.9279,44749.0
2023-01-23 14:15:00,67.33,67.33,67.27,67.32,18617.0,64.9183,64.9183,64.8604,64.9087,18617.0
2023-01-23 14:20:00,67.31,67.31,67.24,67.26,27967.0,64.899,64.899,64.8315,64.8508,27967.0
2023-01-23 14:25:00,67.26,67.26,67.07,67.1,28274.0,64.8508,64.8508,64.6676,64.6965,28274.0
2023-01-23 14:30:00,67.11,67.18,67.08,67.11,32334.0,64.7062,64.7737,64.6772,64.7062,32334.0
2023-01-23 14:35:00,67.11,67.12,66.95,66.96,39957.0,64.7062,64.7158,64.5519,64.5615,39957.0
2023-01-23 14:40:00,66.97,67.05,66.94,67.0,50348.0,64.5712,64.6483,64.5423,64.6001,50348.0
2023-01-23 14:45:00,67.0,67.01,66.78,66.87,38217.0,64.6001,64.6098,64.388,64.4748,38217.0
2023-01-23 14:50:00,66.86,66.87,66.72,66.77,30560.0,64.4651,64.4748,64.3301,64.3784,30560.0
2023-01-23 14:55:00,66.77,66.84,66.73,66.82,54881.0,64.3784,64.4458,64.3398,64.4266,54881.0
2023-01-23 15:00:00,66.83,66.86,66.78,66.78,34793.0,64.4362,64.4651,64.388,64.388,34793.0
2023-01-23 15:05:00,66.78,66.85,66.72,66.85,20907.0,64.388,64.4555,64.3301,64.4555,20907.0
2023-01-23 15:10:00,66.86,66.95,66.84,66.93,29535.0,64.4651,64.5519,64.4458,64.5326,29535.0
2023-01-23 15:15:00,66.94,67.1,66.92,67.06,95710.0,64.5423,64.6965,64.523,64.658,95710.0
2023-01-23 15:20:00,67.06,67.14,67.03,67.09,98702.0,64.658,64.7351,64.629,64.6869,98702.0
2023-01-23 15:25:00,67.09,67.1,67.0,67.09,111009.0,64.6869,64.6965,64.6001,64.6869,111009.0
2023-01-23 15:30:00,67.1,67.16,67.08,67.11,132671.0,64.6965,64.7544,64.6772,64.7062,132671.0
2023-01-23 15:35:00,67.12,67.18,67.1,67.12,115242.0,64.7158,64.7737,64.6965,64.7158,115242.0
2023-01-23 15:40:00,67.11,67.12,67.02,67.11,268659.0,64.7062,64.7158,64.6194,64.7062,268659.0
2023-01-23 15:45:00,67.12,67.19,67.1,67.17,59165.0,64.7158,64.7833,64.6965,64.764,59165.0
2023-01-23 15:50:00,67.17,67.26,67.17,67.23,275486.0,64.764,64.8508,64.764,64.8219,275486.0
2023-01-23 15:55:00,67.23,67.26,67.16,67.17,178624.0,64.8219,64.8508,64.7544,64.764,178624.0
2023-01-24 09:30:00,66.7,67.27,66.7,66.96,110457.0,64.3109,64.8604,64.3109,64.5615,110457.0
2023-01-24 09:35:00,66.97,67.05,66.44,66.45,304213.0,64.5712,64.6483,64.0602,64.0698,304213.0
2023-01-24 09:40:00,66.44,66.82,66.42,66.78,104716.0,64.0602,64.4266,64.0409,64.388,104716.0
2023-01-24 09:45:00,66.78,67.16,66.7,67.07,66712.0,64.388,64.7544,64.3109,64.6676,66712.0
2023-01-24 09:50:00,67.07,67.11,66.99,67.06,87482.0,64.6676,64.7062,64.5905,64.658,87482.0
2023-01-24 09:55:00,67.07,67.07,66.64,66.66,43086.0,64.6676,64.6676,64.253,64.2723,43086.0
2023-01-24 10:00:00,66.66,66.66,66.44,66.51,91935.0,64.2723,64.2723,64.0602,64.1277,91935.0
2023-01-24 10:05:00,66.51,66.55,66.36,66.53,361144.0,64.1277,64.1662,63.983,64.1469,361144.0
2023-01-24 10:10:00,66.55,66.86,66.47,66.86,171130.0,64.1662,64.4651,64.0891,64.4651,171130.0
2023-01-24 10:15:00,66.88,66.97,66.74,66.74,37383.0,64.4844,64.5712,64.3494,64.3494,37383.0
2023-01-24 10:20:00,66.74,66.86,66.69,66.73,25931.0,64.3494,64.4651,64.3012,64.3398,25931.0
2023-01-24 10:25:00,66.73,66.82,66.71,66.77,31228.0,64.3398,64.4266,64.3205,64.3784,31228.0
2023-01-24 10:30:00,66.78,66.87,66.72,66.75,71628.0,64.388,64.4748,64.3301,64.3591,71628.0
2023-01-24 10:35:00,66.76,66.76,66.52,66.56,179229.0,64.3687,64.3687,64.1373,64.1759,179229.0
2023-01-24 10:40:00,66.55,66.82,66.53,66.79,21993.0,64.1662,64.4266,64.1469,64.3976,21993.0
2023-01-24 10:45:00,66.78,66.82,66.67,66.71,21023.0,64.388,64.4266,64.2819,64.3205,21023.0
2023-01-24 10:50:00,66.7,66.8,66.66,66.79,25585.0,64.3109,64.4073,64.2723,64.3976,25585.0
2023-01-24 10:55:00,66.8,66.94,66.79,66.87,57523.0,64.4073,64.5423,64.3976,64.4748,57523.0
2023-01-24 11:00:00,66.88,67.0,66.85,66.99,32605.0,64.4844,64.6001,64.4555,64.5905,32605.0
2023-01-24 11:05:00,66.99,67.01,66.92,66.96,76751.0,64.5905,64.6098,64.523,64.5615,76751.0
2023-01-24 11:10:00,66.98,66.99,66.86,66.9,16000.0,64.5808,64.5905,64.4651,64.5037,16000.0
2023-01-24 11:15:00,66.91,66.97,66.86,66.95,25824.0,64.5133,64.5712,64.4651,64.5519,25824.0
2023-01-24 11:20:00,66.94,66.97,66.86,66.96,39730.0,64.5423,64.5712,64.4651,64.5615,39730.0
2023-01-24 11:25:00,66.95,67.04,66.95,67.03,14617.0,64.5519,64.6387,64.5519,64.629,14617.0
2023-01-24 11:30:00,67.02,67.02,66.79,66.81,52038.0,64.6194,64.6194,64.3976,64.4169,52038.0
2023-01-24 11:35:00,66.81,66.9,66.78,66.89,63215.0,64.4169,64.5037,64.388,64.4941,63215.0
2023-01-24 11:40:00,66.9,66.93,66.8,66.81,57254.0,64.5037,64.5326,64.4073,64.4169,57254.0
2023-01-24 11:45:00,66.8,66.9,66.79,66.88,17631.0,64.4073,64.5037,64.3976,64.4844,17631.0
2023-01-24 11:50:00,66.89,66.95,66.85,66.88,27859.0,64.4941,64.5519,64.4555,64.4844,27859.0
2023-01-24 11:55:00,66.88,66.89,66.75,66.76,20524.0,64.4844,64.4941,64.3591,64.3687,20524.0
2023-01-24 12:00:00,66.77,66.78,66.62,66.72,21493.0,64.3784,64.388,64.2337,64.3301,21493.0
2023-01-24 12:05:00,66.72,66.85,66.72,66.85,17255.0,64.3301,64.4555,64.3301,64.4555,17255.0
2023-01-24 12:10:00,66.85,66.88,66.78,66.82,22828.0,64.4555,64.4844,64.388,64.4266,22828.0
2023-01-24 12:15:00,66.82,66.87,66.79,66.82,7547.0,64.4266,64.4748,64.3976,64.4266,7547.0
2023-01-24 12:20:00,66.84,66.84,66.72,66.76,11435.0,64.4458,64.4458,64.3301,64.3687,11435.0
2023-01-24 12:25:00,66.77,66.79,66.7,66.78,15729.0,64.3784,64.3976,64.3109,64.388,15729.0
2023-01-24 12:30:00,66.78,66.78,66.7,66.7,47261.0,64.388,64.388,64.3109,64.3109,47261.0
2023-01-24 12:35:00,66.71,66.71,66.61,66.64,121609.0,64.3205,64.3205,64.2241,64.253,121609.0
2023-01-24 12:40:00,66.64,66.67,66.6,66.62,18128.0,64.253,64.2819,64.2144,64.2337,18128.0
2023-01-24 12:45:00,66.62,66.67,66.59,66.66,10582.0,64.2337,64.2819,64.2048,64.2723,10582.0
2023-01-24 12:50:00,66.66,66.71,66.65,66.68,14089.0,64.2723,64.3205,64.2626,64.2916,14089.0
2023-01-24 12:55:00,66.67,66.72,66.61,66.64,19464.0,64.2819,64.3301,64.2241,64.253,19464.0
2023-01-24 13:00:00,66.65,66.69,66.56,66.59,28521.0,64.2626,64.3012,64.1759,64.2048,28521.0
2023-01-24 13:05:00,66.59,66.66,66.55,66.63,20043.0,64.2048,64.2723,64.1662,64.2434,20043.0
2023-01-24 13:10:00,66.63,66.71,66.63,66.65,20982.0,64.2434,64.3205,64.2434,64.2626,20982.0
2023-01-24 13:15:00,66.66,66.69,66.6,66.63,20695.0,64.2723,64.3012,64.2144,64.2434,20695.0
2023-01-24 13:20:00,66.64,66.64,66.53,66.59,43903.0,64.253,64.253,64.1469,64.2048,43903.0
2023-01-24 13:25:00,66.59,66.69,66.56,66.69,114751.0,64.2048,64.3012,64.1759,64.3012,114751.0
2023-01-24 13:30:00,66.69,66.75,66.68,66.75,16503.0,64.3012,64.3591,64.2916,64.3591,16503.0
2023-01-24 13:35:00,66.75,66.77,66.71,66.77,14432.0,64.3591,64.3784,64.3205,64.3784,14432.0
2023-01-24 13:40:00,66.77,66.86,66.76,66.84,32859.0,64.3784,64.4651,64.3687,64.4458,32859.0
2023-01-24 13:45:00,66.84,66.88,66.83,66.86,14906.0,64.4458,64.4844,64.4362,64.4651,14906.0
2023-01-24 13:50:00,66.86,66.86,66.78,66.83,22061.0,64.4651,64.4651,64.388,64.4362,22061.0
2023-01-24 13:55:00,66.82,66.85,66.74,66.74,12113.0,64.4266,64.4555,64.3494,64.3494,12113.0
2023-01-24 14:00:00,66.74,66.74,66.6,66.62,39788.0,64.3494,64.3494,64.2144,64.2337,39788.0
2023-01-24 14:05:00,66.62,66.68,66.6,66.67,16870.0,64.2337,64.2916,64.2144,64.2819,16870.0
2023-01-24 14:10:00,66.68,66.69,66.63,66.65,21293.0,64.2916,64.3012,64.2434,64.2626,21293.0
2023-01-24 14:15:00,66.66,66.72,66.65,66.69,10702.0,64.2723,64.3301,64.2626,64.3012,10702.0
2023-01-24 14:20:00,66.69,66.69,66.63,66.64,17687.0,64.3012,64.3012,64.2434,64.253,17687.0
2023-01-24 14:25:00,66.64,66.69,66.61,66.63,23882.0,64.253,64.3012,64.2241,64.2434,23882.0
2023-01-24 14:30:00,66.63,66.75,66.63,66.74,10857.0,64.2434,64.3591,64.2434,64.3494,10857.0
2023-01-24 14:35:00,66.74,66.77,66.72,66.73,14370.0,64.3494,64.3784,64.3301,64.3398,14370.0
2023-01-24 14:40:00,66.71,66.72,66.66,66.69,10078.0,64.3205,64.3301,64.2723,64.3012,10078.0
2023-01-24 14:45:00,66.69,66.73,66.67,66.67,10865.0,64.3012,64.3398,64.2819,64.2819,10865.0
2023-01-24 14:50:00,66.67,66.73,66.65,66.72,11300.0,64.2819,64.3398,64.2626,64.3301,11300.0
2023-01-24 14:55:00,66.72,66.76,66.71,66.76,16438.0,64.3301,64.3687,64.3205,64.3687,16438.0
2023-01-24 15:00:00,66.75,66.79,66.72,66.77,14410.0,64.3591,64.3976,64.3301,64.3784,14410.0
2023-01-24 15:05:00,66.77,66.77,66.7,66.72,16806.0,64.3784,64.3784,64.3109,64.3301,16806.0
2023-01-24 15:10:00,66.72,66.74,66.65,66.66,25415.0,64.3301,64.3494,64.2626,64.2723,25415.0
2023-01-24 15:15:00,66.66,66.66,66.57,66.61,32552.0,64.2723,64.2723,64.1855,64.2241,32552.0
2023-01-24 15:20:00,66.6,66.65,66.58,66.64,21249.0,64.2144,64.2626,64.1952,64.253,21249.0
2023-01-24 15:25:00,66.64,66.64,66.57,66.57,28130.0,64.253,64.253,64.1855,64.1855,28130.0
2023-01-24 15:30:00,66.58,66.59,66.43,66.46,38613.0,64.1952,64.2048,64.0505,64.0795,38613.0
2023-01-24 15:35:00,66.45,66.47,66.39,66.41,27845.0,64.0698,64.0891,64.012,64.0312,27845.0
2023-01-24 15:40:00,66.4,66.4,66.34,66.37,94996.0,64.0216,64.0216,63.9638,63.9927,94996.0
2023-01-24 15:45:00,66.37,66.37,66.3,66.34,75091.0,63.9927,63.9927,63.9252,63.9638,75091.0
2023-01-24 15:50:00,66.34,66.45,66.34,66.38,148347.0,63.9638,64.0698,63.9638,64.0023,148347.0
2023-01-24 15:55:00,66.39,66.42,66.34,66.35,224578.0,64.012,64.0409,63.9638,63.9734,224578.0
2023-01-25 09:30:00,65.51,65.57,65.13,65.46,293065.0,63.1635,63.2213,62.7971,63.1153,293065.0
2023-01-25 09:35:00,65.46,65.7,65.37,65.51,147933.0,63.1153,63.3467,63.0285,63.1635,147933.0
2023-01-25 09:40:00,65.5,65.76,65.49,65.63,173291.0,63.1538,63.4045,63.1442,63.2792,173291.0
2023-01-25 09:45:00,65.62,65.67,65.49,65.56,68215.0,63.2695,63.3178,63.1442,63.2117,68215.0
2023-01-25 09:50:00,65.56,65.63,65.31,65.33,111721.0,63.2117,63.2792,62.9706,62.9899,111721.0
2023-01-25 09:55:00,65.33,65.38,65.17,65.23,39899.0,62.9899,63.0381,62.8357,62.8935,39899.0
2023-01-25 10:00:00,65.23,65.44,65.21,65.41,67436.0,62.8935,63.096,62.8742,63.0671,67436.0
2023-01-25 10:05:00,65.41,65.59,65.39,65.54,51761.0,63.0671,63.2406,63.0478,63.1924,51761.0
2023-01-25 10:10:00,65.54,65.58,65.37,65.38,66137.0,63.1924,63.231,63.0285,63.0381,66137.0
2023-01-25 10:15:00,65.38,65.6,65.33,65.45,40382.0,63.0381,63.2503,62.9899,63.1056,40382.0
2023-01-25 10:20:00,65.44,65.51,65.33,65.34,49609.0,63.096,63.1635,62.9899,62.9996,49609.0
2023-01-25 10:25:00,65.35,65.46,65.34,65.42,68646.0,63.0092,63.1153,62.9996,63.0767,68646.0
2023-01-25 10:30:00,65.42,65.53,65.31,65.34,75523.0,63.0767,63.1828,62.9706,62.9996,75523.0
2023-01-25 10:35:00,65.36,65.47,65.3,65.41,144429.0,63.0189,63.1249,62.961,63.0671,144429.0
2023-01-25 10:40:00,65.4,65.58,65.39,65.55,57379.0,63.0574,63.231,63.0478,63.2021,57379.0
2023-01-25 10:45:00,65.54,65.72,65.54,65.65,166715.0,63.1924,63.366,63.1924,63.2985,166715.0
2023-01-25 10:50:00,65.64,65.64,65.49,65.59,34337.0,63.2888,63.2888,63.1442,63.2406,34337.0
2023-01-25 10:55:00,65.59,65.83,65.57,65.82,173005.0,63.2406,63.472,63.2213,63.4624,173005.0
2023-01-25 11:00:00,65.83,65.98,65.81,65.97,197128.0,63.472,63.6166,63.4527,63.607,197128.0
2023-01-25 11:05:00,65.96,65.96,65.81,65.85,34829.0,63.5974,63.5974,63.4527,63.4913,34829.0
2023-01-25 11:10:00,65.84,66.0,65.83,65.97,97376.0,63.4817,63.6359,63.472,63.607,97376.0
2023-01-25 11:15:00,65.97,66.17,65.93,66.15,154037.0,63.607,63.7998,63.5684,63.7806,154037.0
2023-01-25 11:20:00,66.14,66.22,66.07,66.08,44655.0,63.7709,63.8481,63.7034,63.7131,44655.0
2023-01-25 11:25:00,66.08,66.09,66.01,66.02,28920.0,63.7131,63.7227,63.6456,63.6552,28920.0
2023-01-25 11:30:00,66.02,66.05,65.96,66.0,55452.0,63.6552,63.6841,63.5974,63.6359,55452.0
2023-01-25 11:35:00,66.01,66.06,65.95,66.01,36770.0,63.6456,63.6938,63.5877,63.6456,36770.0
2023-01-25 11:40:00,66.03,66.08,65.96,66.02,25973.0,63.6649,63.7131,63.5974,63.6552,25973.0
2023-01-25 11:45:00,66.02,66.04,65.96,66.02,17371.0,63.6552,63.6745,63.5974,63.6552,17371.0
2023-01-25 11:50:00,66.03,66.19,65.96,66.16,28170.0,63.6649,63.8191,63.5974,63.7902,28170.0
2023-01-25 11:55:00,66.17,66.23,66.06,66.06,50749.0,63.7998,63.8577,63.6938,63.6938,50749.0
2023-01-25 12:00:00,66.07,66.12,66.06,66.06,10960.0,63.7034,63.7516,63.6938,63.6938,10960.0
2023-01-25 12:05:00,66.07,66.16,66.06,66.13,19214.0,63.7034,63.7902,63.6938,63.7613,19214.0
2023-01-25 12:10:00,66.12,66.15,66.07,66.09,36655.0,63.7516,63.7806,63.7034,63.7227,36655.0
2023-01-25 12:15:00,66.1,66.19,66.09,66.19,35290.0,63.7324,63.8191,63.7227,63.8191,35290.0
2023-01-25 12:20:00,66.19,66.2,66.13,66.16,42220.0,63.8191,63.8288,63.7613,63.7902,42220.0
2023-01-25 12:25:00,66.15,66.15,66.07,66.11,33617.0,63.7806,63.7806,63.7034,63.742,33617.0
2023-01-25 12:30:00,66.12,66.2,66.11,66.16,22910.0,63.7516,63.8288,63.742,63.7902,22910.0
2023-01-25 12:35:00,66.15,66.25,66.15,66.21,116372.0,63.7806,63.877,63.7806,63.8384,116372.0
2023-01-25 12:40:00,66.21,66.26,66.21,66.22,29952.0,63.8384,63.8866,63.8384,63.8481,29952.0
2023-01-25 12:45:00,66.22,66.23,66.17,66.19,22919.0,63.8481,63.8577,63.7998,63.8191,22919.0
2023-01-25 12:50:00,66.19,66.22,66.18,66.19,15940.0,63.8191,63.8481,63.8095,63.8191,15940.0
2023-01-25 12:55:00,66.18,66.2,66.17,66.19,24202.0,63.8095,63.8288,63.7998,63.8191,24202.0
2023-01-25 13:00:00,66.19,66.32,66.18,66.28,62448.0,63.8191,63.9445,63.8095,63.9059,62448.0
2023-01-25 13:05:00,66.28,66.39,66.28,66.35,55780.0,63.9059,64.012,63.9059,63.9734,55780.0
2023-01-25 13:10:00,66.35,66.46,66.35,66.43,94087.0,63.9734,64.0795,63.9734,64.0505,94087.0
2023-01-25 13:15:00,66.43,66.48,66.43,66.47,10728.0,64.0505,64.0987,64.0505,64.0891,10728.0
2023-01-25 13:20:00,66.46,66.52,66.46,66.49,35839.0,64.0795,64.1373,64.0795,64.1084,35839.0
2023-01-25 13:25:00,66.5,66.56,66.47,66.52,26673.0,64.118,64.1759,64.0891,64.1373,26673.0
2023-01-25 13:30:00,66.54,66.56,66.44,66.45,16552.0,64.1566,64.1759,64.0602,64.0698,16552.0
2023-01-25 13:35:00,66.45,66.51,66.45,66.48,10605.0,64.0698,64.1277,64.0698,64.0987,10605.0
2023-01-25 13:40:00,66.48,66.54,66.48,66.49,12243.0,64.0987,64.1566,64.0987,64.1084,12243.0
2023-01-25 13:45:00,66.5,66.61,66.49,66.6,11951.0,64.118,64.2241,64.1084,64.2144,11951.0
2023-01-25 13:50:00,66.59,66.62,66.51,66.51,14301.0,64.2048,64.2337,64.1277,64.1277,14301.0
2023-01-25 13:55:00,66.52,66.56,66.48,66.55,23957.0,64.1373,64.1759,64.0987,64.1662,23957.0
2023-01-25 14:00:00,66.57,66.59,66.53,66.54,30337.0,64.1855,64.2048,64.1469,64.1566,30337.0
2023-01-25 14:05:00,66.55,66.64,66.55,66.64,12635.0,64.1662,64.253,64.1662,64.253,12635.0
2023-01-25 14:10:00,66.64,66.76,66.63,66.76,35504.0,64.253,64.3687,64.2434,64.3687,35504.0
2023-01-25 14:15:00,66.76,66.88,66.76,66.87,39654.0,64.3687,64.4844,64.3687,64.4748,39654.0
2023-01-25 14:20:00,66.87,66.88,66.79,66.79,59323.0,64.4748,64.4844,64.3976,64.3976,59323.0
2023-01-25 14:25:00,66.79,66.79,66.67,66.73,51163.0,64.3976,64.3976,64.2819,64.3398,51163.0
2023-01-25 14:30:00,66.72,66.78,66.69,66.69,20624.0,64.3301,64.388,64.3012,64.3012,20624.0
2023-01-25 14:35:00,66.68,66.72,66.67,66.72,10092.0,64.2916,64.3301,64.2819,64.3301,10092.0
2023-01-25 14:40:00,66.73,66.79,66.73,66.79,15656.0,64.3398,64.3976,64.3398,64.3976,15656.0
2023-01-25 14:45:00,66.78,66.79,66.75,66.77,64318.0,64.388,64.3976,64.3591,64.3784,64318.0
2023-01-25 14:50:00,66.77,66.87,66.75,66.86,29558.0,64.3784,64.4748,64.3591,64.4651,29558.0
2023-01-25 14:55:00,66.85,66.89,66.84,66.84,21857.0,64.4555,64.4941,64.4458,64.4458,21857.0
2023-01-25 15:00:00,66.85,66.94,66.85,66.94,43260.0,64.4555,64.5423,64.4555,64.5423,43260.0
2023-01-25 15:05:00,66.93,67.0,66.93,67.0,48577.0,64.5326,64.6001,64.5326,64.6001,48577.0
2023-01-25 15:10:00,67.0,67.02,66.86,66.9,72773.0,64.6001,64.6194,64.4651,64.5037,72773.0
2023-01-25 15:15:00,66.9,66.91,66.82,66.84,52427.0,64.5037,64.5133,64.4266,64.4458,52427.0
2023-01-25 15:20:00,66.83,66.84,66.79,66.81,27308.0,64.4362,64.4458,64.3976,64.4169,27308.0
2023-01-25 15:25:00,66.81,66.87,66.78,66.87,70213.0,64.4169,64.4748,64.388,64.4748,70213.0
2023-01-25 15:30:00,66.88,66.95,66.87,66.91,29442.0,64.4844,64.5519,64.4748,64.5133,29442.0
2023-01-25 15:35:00,66.9,66.9,66.84,66.9,38991.0,64.5037,64.5037,64.4458,64.5037,38991.0
2023-01-25 15:40:00,66.89,66.92,66.85,66.87,46180.0,64.4941,64.523,64.4555,64.4748,46180.0
2023-01-25 15:45:00,66.87,66.91,66.84,66.9,53192.0,64.4748,64.5133,64.4458,64.5037,53192.0
2023-01-25 15:50:00,66.89,66.93,66.8,66.87,106436.0,64.4941,64.5326,64.4073,64.4748,106436.0
2023-01-25 15:55:00,66.87,67.0,66.86,66.93,241086.0,64.4748,64.6001,64.4651,64.5326,241086.0
2023-01-26 09:30:00,67.76,68.53,67.63,67.89,308131.0,65.3329,66.0753,65.2075,65.4582,308131.0
2023-01-26 09:35:00,67.93,68.03,67.72,67.82,80874.0,65.4968,65.5932,65.2943,65.3907,80874.0
2023-01-26 09:40:00,67.83,67.93,67.3,67.41,80681.0,65.4004,65.4968,64.8894,64.9954,80681.0
2023-01-26 09:45:00,67.41,67.65,67.33,67.33,80561.0,64.9954,65.2268,64.9183,64.9183,80561.0
2023-01-26 09:50:00,67.32,67.35,67.11,67.11,107254.0,64.9087,64.9376,64.7062,64.7062,107254.0
2023-01-26 09:55:00,67.12,67.23,67.01,67.1,62740.0,64.7158,64.8219,64.6098,64.6965,62740.0
2023-01-26 10:00:00,67.11,67.23,67.02,67.07,72327.0,64.7062,64.8219,64.6194,64.6676,72327.0
2023-01-26 10:05:00,67.11,67.16,66.89,66.94,29917.0,64.7062,64.7544,64.4941,64.5423,29917.0
2023-01-26 10:10:00,66.95,67.3,66.92,67.22,66487.0,64.5519,64.8894,64.523,64.8122,66487.0
2023-01-26 10:15:00,67.23,67.45,67.22,67.41,53604.0,64.8219,65.034,64.8122,64.9954,53604.0
2023-01-26 10:20:00,67.41,67.49,67.29,67.45,31524.0,64.9954,65.0726,64.8797,65.034,31524.0
2023-01-26 10:25:00,67.45,67.45,67.24,67.31,24312.0,65.034,65.034,64.8315,64.899,24312.0
2023-01-26 10:30:00,67.31,67.34,67.18,67.33,40235.0,64.899,64.9279,64.7737,64.9183,40235.0
2023-01-26 10:35:00,67.34,67.35,67.05,67.07,47006.0,64.9279,64.9376,64.6483,64.6676,47006.0
2023-01-26 10:40:00,67.06,67.32,67.05,67.26,23226.0,64.658,64.9087,64.6483,64.8508,23226.0
2023-01-26 10:45:00,67.25,67.31,67.22,67.29,30847.0,64.8412,64.899,64.8122,64.8797,30847.0
2023-01-26 10:50:00,67.28,67.29,66.91,66.94,35552.0,64.8701,64.8797,64.5133,64.5423,35552.0
2023-01-26 10:55:00,66.92,66.99,66.82,66.85,34508.0,64.523,64.5905,64.4266,64.4555,34508.0
2023-01-26 11:00:00,66.87,67.06,66.81,67.02,22964.0,64.4748,64.658,64.4169,64.6194,22964.0
2023-01-26 11:05:00,67.03,67.06,66.92,66.98,26173.0,64.629,64.658,64.523,64.5808,26173.0
2023-01-26 11:10:00,67.0,67.11,66.94,67.06,30325.0,64.6001,64.7062,64.5423,64.658,30325.0
2023-01-26 11:15:00,67.07,67.18,67.0,67.05,27377.0,64.6676,64.7737,64.6001,64.6483,27377.0
2023-01-26 11:20:00,67.05,67.05,66.88,66.88,26274.0,64.6483,64.6483,64.4844,64.4844,26274.0
2023-01-26 11:25:00,66.84,67.03,66.84,67.02,19555.0,64.4458,64.629,64.4458,64.6194,19555.0
2023-01-26 11:30:00,67.03,67.08,66.97,67.01,22310.0,64.629,64.6772,64.5712,64.6098,22310.0
2023-01-26 11:35:00,67.01,67.08,66.93,66.99,15952.0,64.6098,64.6772,64.5326,64.5905,15952.0
2023-01-26 11:40:00,66.98,67.1,66.92,67.09,30794.0,64.5808,64.6965,64.523,64.6869,30794.0
2023-01-26 11:45:00,67.1,67.18,67.03,67.17,13502.0,64.6965,64.7737,64.629,64.764,13502.0
2023-01-26 11:50:00,67.17,67.17,67.06,67.09,17022.0,64.764,64.764,64.658,64.6869,17022.0
2023-01-26 11:55:00,67.06,67.13,67.02,67.13,12823.0,64.658,64.7255,64.6194,64.7255,12823.0
2023-01-26 12:00:00,67.13,67.28,67.12,67.18,31881.0,64.7255,64.8701,64.7158,64.7737,31881.0
2023-01-26 12:05:00,67.19,67.29,67.18,67.25,39365.0,64.7833,64.8797,64.7737,64.8412,39365.0
2023-01-26 12:10:00,67.24,67.31,67.16,67.17,22982.0,64.8315,64.899,64.7544,64.764,22982.0
2023-01-26 12:15:00,67.17,67.17,67.12,67.12,31118.0,64.764,64.764,64.7158,64.7158,31118.0
2023-01-26 12:20:00,67.13,67.18,67.04,67.06,54285.0,64.7255,64.7737,64.6387,64.658,54285.0
2023-01-26 12:25:00,67.06,67.17,67.06,67.16,14215.0,64.658,64.764,64.658,64.7544,14215.0
2023-01-26 12:30:00,67.15,67.22,67.13,67.19,61746.0,64.7447,64.8122,64.7255,64.7833,61746.0
2023-01-26 12:35:00,67.19,67.21,67.14,67.17,19686.0,64.7833,64.8026,64.7351,64.764,19686.0
2023-01-26 12:40:00,67.16,67.19,67.07,67.09,42095.0,64.7544,64.7833,64.6676,64.6869,42095.0
2023-01-26 12:45:00,67.08,67.11,66.97,67.03,17883.0,64.6772,64.7062,64.5712,64.629,17883.0
2023-01-26 12:50:00,67.03,67.21,67.03,67.2,29911.0,64.629,64.8026,64.629,64.7929,29911.0
2023-01-26 12:55:00,67.2,67.22,67.11,67.16,19117.0,64.7929,64.8122,64.7062,64.7544,19117.0
2023-01-26 13:00:00,67.17,67.2,67.12,67.13,34340.0,64.764,64.7929,64.7158,64.7255,34340.0
2023-01-26 13:05:00,67.12,67.12,66.99,67.02,25915.0,64.7158,64.7158,64.5905,64.6194,25915.0
2023-01-26 13:10:00,67.01,67.1,67.01,67.09,13672.0,64.6098,64.6965,64.6098,64.6869,13672.0
2023-01-26 13:15:00,67.09,67.13,67.04,67.04,14045.0,64.6869,64.7255,64.6387,64.6387,14045.0
2023-01-26 13:20:00,67.06,67.14,67.03,67.14,15763.0,64.658,64.7351,64.629,64.7351,15763.0
2023-01-26 13:25:00,67.14,67.17,67.11,67.12,15009.0,64.7351,64.764,64.7062,64.7158,15009.0
2023-01-26 13:30:00,67.12,67.19,67.11,67.16,14325.0,64.7158,64.7833,64.7062,64.7544,14325.0
2023-01-26 13:35:00,67.16,67.35,67.15,67.35,26954.0,64.7544,64.9376,64.7447,64.9376,26954.0
2023-01-26 13:40:00,67.34,67.4,67.34,67.39,16256.0,64.9279,64.9858,64.9279,64.9761,16256.0
2023-01-26 13:45:00,67.4,67.49,67.39,67.41,57787.0,64.9858,65.0726,64.9761,64.9954,57787.0
2023-01-26 13:50:00,67.42,67.44,67.37,67.38,15269.0,65.0051,65.0244,64.9569,64.9665,15269.0
2023-01-26 13:55:00,67.38,67.38,67.32,67.35,16340.0,64.9665,64.9665,64.9087,64.9376,16340.0
2023-01-26 14:00:00,67.35,67.35,67.27,67.34,18085.0,64.9376,64.9376,64.8604,64.9279,18085.0
2023-01-26 14:05:00,67.36,67.38,67.32,67.36,21359.0,64.9472,64.9665,64.9087,64.9472,21359.0
2023-01-26 14:10:00,67.36,67.41,67.34,67.37,21179.0,64.9472,64.9954,64.9279,64.9569,21179.0
2023-01-26 14:15:00,67.36,67.41,67.32,67.4,19045.0,64.9472,64.9954,64.9087,64.9858,19045.0
2023-01-26 14:20:00,67.4,67.46,67.39,67.46,14403.0,64.9858,65.0436,64.9761,65.0436,14403.0
2023-01-26 14:25:00,67.45,67.46,67.34,67.41,24336.0,65.034,65.0436,64.9279,64.9954,24336.0
2023-01-26 14:30:00,67.41,67.45,67.39,67.42,14346.0,64.9954,65.034,64.9761,65.0051,14346.0
2023-01-26 14:35:00,67.41,67.53,67.41,67.47,27010.0,64.9954,65.1111,64.9954,65.0533,27010.0
2023-01-26 14:40:00,67.46,67.51,67.45,67.46,18582.0,65.0436,65.0918,65.034,65.0436,18582.0
2023-01-26 14:45:00,67.47,67.49,67.34,67.34,23771.0,65.0533,65.0726,64.9279,64.9279,23771.0
2023-01-26 14:50:00,67.34,67.34,67.21,67.26,24423.0,64.9279,64.9279,64.8026,64.8508,24423.0
2023-01-26 14:55:00,67.27,67.39,67.26,67.39,26973.0,64.8604,64.9761,64.8508,64.9761,26973.0
2023-01-26 15:00:00,67.39,67.4,67.31,67.32,31601.0,64.9761,64.9858,64.899,64.9087,31601.0
2023-01-26 15:05:00,67.32,67.35,67.2,67.28,22612.0,64.9087,64.9376,64.7929,64.8701,22612.0
2023-01-26 15:10:00,67.28,67.33,67.23,67.31,21578.0,64.8701,64.9183,64.8219,64.899,21578.0
2023-01-26 15:15:00,67.31,67.39,67.31,67.39,14213.0,64.899,64.9761,64.899,64.9761,14213.0
2023-01-26 15:20:00,67.39,67.41,67.32,67.39,28541.0,64.9761,64.9954,64.9087,64.9761,28541.0
2023-01-26 15:25:00,67.39,67.42,67.35,67.35,36044.0,64.9761,65.0051,64.9376,64.9376,36044.0
2023-01-26 15:30:00,67.35,67.4,67.27,67.37,58553.0,64.9376,64.9858,64.8604,64.9569,58553.0
2023-01-26 15:35:00,67.36,67.37,67.28,67.31,35150.0,64.9472,64.9569,64.8701,64.899,35150.0
2023-01-26 15:40:00,67.31,67.35,67.29,67.31,40005.0,64.899,64.9376,64.8797,64.899,40005.0
2023-01-26 15:45:00,67.32,67.37,67.3,67.34,41271.0,64.9087,64.9569,64.8894,64.9279,41271.0
2023-01-26 15:50:00,67.34,67.45,67.34,67.44,100528.0,64.9279,65.034,64.9279,65.0244,100528.0
2023-01-26 15:55:00,67.44,67.6,67.43,67.56,229779.0,65.0244,65.1786,65.0147,65.1401,229779.0
2023-01-27 09:30:00,67.52,67.77,67.48,67.58,35636.0,65.1015,65.3425,65.0629,65.1593,35636.0
2023-01-27 09:35:00,67.56,67.79,67.52,67.71,32545.0,65.1401,65.3618,65.1015,65.2847,32545.0
2023-01-27 09:40:00,67.71,67.87,67.64,67.76,73254.0,65.2847,65.439,65.2172,65.3329,73254.0
2023-01-27 09:45:00,67.78,68.02,67.78,67.94,79779.0,65.3522,65.5836,65.3522,65.5064,79779.0
2023-01-27 09:50:00,67.94,68.15,67.94,68.12,34906.0,65.5064,65.7089,65.5064,65.68,34906.0
2023-01-27 09:55:00,68.12,68.14,67.91,67.92,77618.0,65.68,65.6993,65.4775,65.4872,77618.0
2023-01-27 10:00:00,67.93,68.08,67.78,68.08,28140.0,65.4968,65.6414,65.3522,65.6414,28140.0
2023-01-27 10:05:00,68.05,68.13,67.96,68.06,98863.0,65.6125,65.6896,65.5257,65.6221,98863.0
2023-01-27 10:10:00,68.07,68.2,68.04,68.04,80627.0,65.6318,65.7571,65.6029,65.6029,80627.0
2023-01-27 10:15:00,68.05,68.08,67.95,67.99,49910.0,65.6125,65.6414,65.5161,65.5547,49910.0
2023-01-27 10:20:00,67.98,67.99,67.69,67.76,46711.0,65.545,65.5547,65.2654,65.3329,46711.0
2023-01-27 10:25:00,67.75,67.84,67.66,67.83,24548.0,65.3232,65.41,65.2365,65.4004,24548.0
2023-01-27 10:30:00,67.82,67.91,67.69,67.7,29681.0,65.3907,65.4775,65.2654,65.275,29681.0
2023-01-27 10:35:00,67.69,67.87,67.68,67.8,22703.0,65.2654,65.439,65.2558,65.3715,22703.0
2023-01-27 10:40:00,67.79,67.88,67.77,67.86,36053.0,65.3618,65.4486,65.3425,65.4293,36053.0
2023-01-27 10:45:00,67.84,67.84,67.58,67.63,23295.0,65.41,65.41,65.1593,65.2075,23295.0
2023-01-27 10:50:00,67.64,67.67,67.58,67.59,45687.0,65.2172,65.2461,65.1593,65.169,45687.0
2023-01-27 10:55:00,67.59,67.61,67.5,67.58,56826.0,65.169,65.1883,65.0822,65.1593,56826.0
2023-01-27 11:00:00,67.58,67.64,67.55,67.62,55065.0,65.1593,65.2172,65.1304,65.1979,55065.0
2023-01-27 11:05:00,67.63,67.7,67.43,67.51,64581.0,65.2075,65.275,65.0147,65.0918,64581.0
2023-01-27 11:10:00,67.51,67.6,67.48,67.49,61772.0,65.0918,65.1786,65.0629,65.0726,61772.0
2023-01-27 11:15:00,67.48,67.64,67.46,67.58,29402.0,65.0629,65.2172,65.0436,65.1593,29402.0
2023-01-27 11:20:00,67.59,67.68,67.59,67.65,22049.0,65.169,65.2558,65.169,65.2268,22049.0
2023-01-27 11:25:00,67.64,67.65,67.58,67.63,22979.0,65.2172,65.2268,65.1593,65.2075,22979.0
2023-01-27 11:30:00,67.63,67.72,67.63,67.7,21036.0,65.2075,65.2943,65.2075,65.275,21036.0
2023-01-27 11:35:00,67.71,67.73,67.66,67.67,17339.0,65.2847,65.304,65.2365,65.2461,17339.0
2023-01-27 11:40:00,67.67,67.79,67.66,67.77,28738.0,65.2461,65.3618,65.2365,65.3425,28738.0
2023-01-27 11:45:00,67.77,67.82,67.69,67.81,106236.0,65.3425,65.3907,65.2654,65.3811,106236.0
2023-01-27 11:50:00,67.81,67.87,67.76,67.81,22976.0,65.3811,65.439,65.3329,65.3811,22976.0
2023-01-27 11:55:00,67.76,67.89,67.75,67.84,15533.0,65.3329,65.4582,65.3232,65.41,15533.0
2023-01-27 12:00:00,67.83,67.88,67.75,67.77,20990.0,65.4004,65.4486,65.3232,65.3425,20990.0
2023-01-27 12:05:00,67.76,67.94,67.76,67.9,20761.0,65.3329,65.5064,65.3329,65.4679,20761.0
2023-01-27 12:10:00,67.91,68.03,67.88,68.01,12822.0,65.4775,65.5932,65.4486,65.5739,12822.0
2023-01-27 12:15:00,68.0,68.11,68.0,68.09,24226.0,65.5643,65.6704,65.5643,65.6511,24226.0
2023-01-27 12:20:00,68.1,68.14,68.06,68.06,25685.0,65.6607,65.6993,65.6221,65.6221,25685.0
2023-01-27 12:25:00,68.06,68.1,68.02,68.08,30691.0,65.6221,65.6607,65.5836,65.6414,30691.0
2023-01-27 12:30:00,68.06,68.13,68.04,68.11,14654.0,65.6221,65.6896,65.6029,65.6704,14654.0
2023-01-27 12:35:00,68.12,68.2,68.11,68.17,15603.0,65.68,65.7571,65.6704,65.7282,15603.0
2023-01-27 12:40:00,68.17,68.2,68.14,68.14,17864.0,65.7282,65.7571,65.6993,65.6993,17864.0
2023-01-27 12:45:00,68.14,68.29,68.11,68.27,34556.0,65.6993,65.8439,65.6704,65.8246,34556.0
2023-01-27 12:50:00,68.27,68.37,68.26,68.34,21235.0,65.8246,65.921,65.815,65.8921,21235.0
2023-01-27 12:55:00,68.33,68.38,68.31,68.34,18642.0,65.8825,65.9307,65.8632,65.8921,18642.0
2023-01-27 13:00:00,68.34,68.38,68.29,68.37,26924.0,65.8921,65.9307,65.8439,65.921,26924.0
2023-01-27 13:05:00,68.37,68.4,68.32,68.36,18237.0,65.921,65.95,65.8728,65.9114,18237.0
2023-01-27 13:10:00,68.37,68.42,68.31,68.42,32914.0,65.921,65.9692,65.8632,65.9692,32914.0
2023-01-27 13:15:00,68.41,68.42,68.35,68.38,23563.0,65.9596,65.9692,65.9018,65.9307,23563.0
2023-01-27 13:20:00,68.37,68.4,68.34,68.37,19800.0,65.921,65.95,65.8921,65.921,19800.0
2023-01-27 13:25:00,68.36,68.46,68.34,68.44,16618.0,65.9114,66.0078,65.8921,65.9885,16618.0
2023-01-27 13:30:00,68.44,68.54,68.42,68.53,43034.0,65.9885,66.085,65.9692,66.0753,43034.0
2023-01-27 13:35:00,68.54,68.66,68.51,68.66,26827.0,66.085,66.2007,66.056,66.2007,26827.0
2023-01-27 13:40:00,68.66,68.66,68.48,68.63,31954.0,66.2007,66.2007,66.0271,66.1717,31954.0
2023-01-27 13:45:00,68.62,68.74,68.58,68.73,25005.0,66.1621,66.2778,66.1235,66.2681,25005.0
2023-01-27 13:50:00,68.74,68.74,68.63,68.65,26843.0,66.2778,66.2778,66.1717,66.191,26843.0
2023-01-27 13:55:00,68.65,68.79,68.64,68.76,62104.0,66.191,66.326,66.1814,66.2971,62104.0
2023-01-27 14:00:00,68.76,68.76,68.7,68.75,49741.0,66.2971,66.2971,66.2392,66.2874,49741.0
2023-01-27 14:05:00,68.76,68.79,68.73,68.75,32756.0,66.2971,66.326,66.2681,66.2874,32756.0
2023-01-27 14:10:00,68.75,68.78,68.72,68.73,16481.0,66.2874,66.3164,66.2585,66.2681,16481.0
2023-01-27 14:15:00,68.74,68.85,68.74,68.84,30195.0,66.2778,66.3838,66.2778,66.3742,30195.0
2023-01-27 14:20:00,68.84,68.94,68.83,68.94,34863.0,66.3742,66.4706,66.3646,66.4706,34863.0
2023-01-27 14:25:00,68.94,68.94,68.84,68.84,67815.0,66.4706,66.4706,66.3742,66.3742,67815.0
2023-01-27 14:30:00,68.85,68.88,68.8,68.8,42372.0,66.3838,66.4128,66.3356,66.3356,42372.0
2023-01-27 14:35:00,68.8,68.89,68.79,68.89,44009.0,66.3356,66.4224,66.326,66.4224,44009.0
2023-01-27 14:40:00,68.89,68.93,68.84,68.89,31344.0,66.4224,66.461,66.3742,66.4224,31344.0
2023-01-27 14:45:00,68.88,68.96,68.86,68.96,45898.0,66.4128,66.4899,66.3935,66.4899,45898.0
2023-01-27 14:50:00,68.95,68.98,68.91,68.92,17049.0,66.4803,66.5092,66.4417,66.4513,17049.0
2023-01-27 14:55:00,68.92,68.96,68.88,68.88,18810.0,66.4513,66.4899,66.4128,66.4128,18810.0
2023-01-27 15:00:00,68.88,68.97,68.87,68.96,18051.0,66.4128,66.4995,66.4031,66.4899,18051.0
2023-01-27 15:05:00,68.97,69.09,68.96,69.06,20770.0,66.4995,66.6153,66.4899,66.5863,20770.0
2023-01-27 15:10:00,69.05,69.08,68.97,68.97,36541.0,66.5767,66.6056,66.4995,66.4995,36541.0
2023-01-27 15:15:00,68.98,69.01,68.91,69.0,21839.0,66.5092,66.5381,66.4417,66.5285,21839.0
2023-01-27 15:20:00,69.01,69.01,68.87,69.0,56043.0,66.5381,66.5381,66.4031,66.5285,56043.0
2023-01-27 15:25:00,69.0,69.05,68.97,69.05,24845.0,66.5285,66.5767,66.4995,66.5767,24845.0
2023-01-27 15:30:00,69.05,69.08,69.03,69.08,49239.0,66.5767,66.6056,66.5574,66.6056,49239.0
2023-01-27 15:35:00,69.07,69.08,68.96,68.97,32559.0,66.596,66.6056,66.4899,66.4995,32559.0
2023-01-27 15:40:00,68.97,69.05,68.96,69.03,57170.0,66.4995,66.5767,66.4899,66.5574,57170.0
2023-01-27 15:45:00,69.03,69.04,68.83,68.84,114242.0,66.5574,66.567,66.3646,66.3742,114242.0
2023-01-27 15:50:00,68.85,68.87,68.71,68.78,101549.0,66.3838,66.4031,66.2489,66.3164,101549.0
2023-01-27 15:55:00,68.78,68.79,68.69,68.78,277906.0,66.3164,66.326,66.2296,66.3164,277906.0
2023-01-30 09:30:00,68.1,68.36,68.05,68.12,109830.0,65.6607,65.9114,65.6125,65.68,109830.0
2023-01-30 09:35:00,68.11,68.43,67.99,68.32,107675.0,65.6704,65.9789,65.5547,65.8728,107675.0
2023-01-30 09:40:00,68.32,68.43,68.15,68.4,112249.0,65.8728,65.9789,65.7089,65.95,112249.0
2023-01-30 09:45:00,68.4,68.72,68.39,68.62,45535.0,65.95,66.2585,65.9403,66.1621,45535.0
2023-01-30 09:50:00,68.64,68.89,68.58,68.66,64122.0,66.1814,66.4224,66.1235,66.2007,64122.0
2023-01-30 09:55:00,68.63,68.81,68.56,68.76,49995.0,66.1717,66.3453,66.1042,66.2971,49995.0
2023-01-30 10:00:00,68.76,69.11,68.72,69.1,39200.0,66.2971,66.6345,66.2585,66.6249,39200.0
2023-01-30 10:05:00,69.09,69.16,69.01,69.12,32977.0,66.6153,66.6827,66.5381,66.6442,32977.0
2023-01-30 10:10:00,69.12,69.25,69.11,69.17,42455.0,66.6442,66.7695,66.6345,66.6924,42455.0
2023-01-30 10:15:00,69.17,69.18,68.91,68.92,61011.0,66.6924,66.702,66.4417,66.4513,61011.0
2023-01-30 10:20:00,68.94,69.01,68.85,68.87,67964.0,66.4706,66.5381,66.3838,66.4031,67964.0
2023-01-30 10:25:00,68.86,68.88,68.56,68.71,37614.0,66.3935,66.4128,66.1042,66.2489,37614.0
2023-01-30 10:30:00,68.72,68.76,68.6,68.67,40250.0,66.2585,66.2971,66.1428,66.2103,40250.0
2023-01-30 10:35:00,68.65,68.75,68.53,68.53,31210.0,66.191,66.2874,66.0753,66.0753,31210.0
2023-01-30 10:40:00,68.53,68.55,68.33,68.39,37413.0,66.0753,66.0946,65.8825,65.9403,37413.0
2023-01-30 10:45:00,68.37,68.51,68.34,68.49,54898.0,65.921,66.056,65.8921,66.0367,54898.0
2023-01-30 10:50:00,68.5,68.57,68.36,68.44,33630.0,66.0464,66.1139,65.9114,65.9885,33630.0
2023-01-30 10:55:00,68.44,68.63,68.43,68.59,38884.0,65.9885,66.1717,65.9789,66.1332,38884.0
2023-01-30 11:00:00,68.58,68.65,68.55,68.59,24758.0,66.1235,66.191,66.0946,66.1332,24758.0
2023-01-30 11:05:00,68.58,68.75,68.57,68.75,28979.0,66.1235,66.2874,66.1139,66.2874,28979.0
2023-01-30 11:10:00,68.75,68.97,68.75,68.85,28011.0,66.2874,66.4995,66.2874,66.3838,28011.0
2023-01-30 11:15:00,68.83,68.98,68.82,68.95,17658.0,66.3646,66.5092,66.3549,66.4803,17658.0
2023-01-30 11:20:00,68.95,68.99,68.83,68.86,24370.0,66.4803,66.5188,66.3646,66.3935,24370.0
2023-01-30 11:25:00,68.86,68.92,68.75,68.91,28946.0,66.3935,66.4513,66.2874,66.4417,28946.0
2023-01-30 11:30:00,68.92,69.01,68.92,68.92,22951.0,66.4513,66.5381,66.4513,66.4513,22951.0
2023-01-30 11:35:00,68.94,68.98,68.77,68.78,27834.0,66.4706,66.5092,66.3067,66.3164,27834.0
2023-01-30 11:40:00,68.78,68.82,68.72,68.81,19955.0,66.3164,66.3549,66.2585,66.3453,19955.0
2023-01-30 11:45:00,68.8,68.86,68.63,68.67,28930.0,66.3356,66.3935,66.1717,66.2103,28930.0
2023-01-30 11:50:00,68.68,68.73,68.66,68.69,19735.0,66.2199,66.2681,66.2007,66.2296,19735.0
2023-01-30 11:55:00,68.68,68.87,68.61,68.85,25244.0,66.2199,66.4031,66.1524,66.3838,25244.0
2023-01-30 12:00:00,68.84,68.88,68.77,68.79,13136.0,66.3742,66.4128,66.3067,66.326,13136.0
2023-01-30 12:05:00,68.79,68.88,68.79,68.8,21162.0,66.326,66.4128,66.326,66.3356,21162.0
2023-01-30 12:10:00,68.8,68.84,68.75,68.84,17957.0,66.3356,66.3742,66.2874,66.3742,17957.0
2023-01-30 12:15:00,68.84,68.87,68.69,68.74,26908.0,66.3742,66.4031,66.2296,66.2778,26908.0
2023-01-30 12:20:00,68.73,68.81,68.71,68.73,21070.0,66.2681,66.3453,66.2489,66.2681,21070.0
2023-01-30 12:25:00,68.75,68.82,68.63,68.81,27909.0,66.2874,66.3549,66.1717,66.3453,27909.0
2023-01-30 12:30:00,68.79,68.81,68.75,68.79,20504.0,66.326,66.3453,66.2874,66.326,20504.0
2023-01-30 12:35:00,68.79,68.85,68.77,68.79,14933.0,66.326,66.3838,66.3067,66.326,14933.0
2023-01-30 12:40:00,68.78,68.85,68.76,68.82,24838.0,66.3164,66.3838,66.2971,66.3549,24838.0
2023-01-30 12:45:00,68.83,68.84,68.67,68.74,24415.0,66.3646,66.3742,66.2103,66.2778,24415.0
2023-01-30 12:50:00,68.74,68.8,68.65,68.73,22860.0,66.2778,66.3356,66.191,66.2681,22860.0
2023-01-30 12:55:00,68.73,68.78,68.68,68.72,14351.0,66.2681,66.3164,66.2199,66.2585,14351.0
2023-01-30 13:00:00,68.7,68.71,68.64,68.7,24268.0,66.2392,66.2489,66.1814,66.2392,24268.0
2023-01-30 13:05:00,68.7,68.73,68.65,68.67,25064.0,66.2392,66.2681,66.191,66.2103,25064.0
2023-01-30 13:10:00,68.67,68.7,68.61,68.67,21011.0,66.2103,66.2392,66.1524,66.2103,21011.0
2023-01-30 13:15:00,68.68,68.87,68.66,68.85,36757.0,66.2199,66.4031,66.2007,66.3838,36757.0
2023-01-30 13:20:00,68.84,68.87,68.77,68.78,60578.0,66.3742,66.4031,66.3067,66.3164,60578.0
2023-01-30 13:25:00,68.78,68.83,68.72,68.75,45496.0,66.3164,66.3646,66.2585,66.2874,45496.0
2023-01-30 13:30:00,68.74,68.74,68.66,68.7,42335.0,66.2778,66.2778,66.2007,66.2392,42335.0
2023-01-30 13:35:00,68.71,68.71,68.6,68.66,36200.0,66.2489,66.2489,66.1428,66.2007,36200.0
2023-01-30 13:40:00,68.66,68.66,68.52,68.57,29788.0,66.2007,66.2007,66.0657,66.1139,29788.0
2023-01-30 13:45:00,68.57,68.57,68.48,68.55,32457.0,66.1139,66.1139,66.0271,66.0946,32457.0
2023-01-30 13:50:00,68.55,68.55,68.46,68.49,20455.0,66.0946,66.0946,66.0078,66.0367,20455.0
2023-01-30 13:55:00,68.5,68.53,68.4,68.53,32952.0,66.0464,66.0753,65.95,66.0753,32952.0
2023-01-30 14:00:00,68.53,68.59,68.52,68.59,12475.0,66.0753,66.1332,66.0657,66.1332,12475.0
2023-01-30 14:05:00,68.59,68.62,68.44,68.46,23072.0,66.1332,66.1621,65.9885,66.0078,23072.0
2023-01-30 14:10:00,68.46,68.51,68.43,68.5,17870.0,66.0078,66.056,65.9789,66.0464,17870.0
2023-01-30 14:15:00,68.51,68.58,68.51,68.58,16506.0,66.056,66.1235,66.056,66.1235,16506.0
2023-01-30 14:20:00,68.58,68.6,68.52,68.54,15526.0,66.1235,66.1428,66.0657,66.085,15526.0
2023-01-30 14:25:00,68.53,68.58,68.51,68.55,21354.0,66.0753,66.1235,66.056,66.0946,21354.0
2023-01-30 14:30:00,68.55,68.61,68.5,68.58,40924.0,66.0946,66.1524,66.0464,66.1235,40924.0
2023-01-30 14:35:00,68.59,68.66,68.55,68.62,31682.0,66.1332,66.2007,66.0946,66.1621,31682.0
2023-01-30 14:40:00,68.61,68.64,68.53,68.61,23047.0,66.1524,66.1814,66.0753,66.1524,23047.0
2023-01-30 14:45:00,68.62,68.63,68.51,68.52,25790.0,66.1621,66.1717,66.056,66.0657,25790.0
2023-01-30 14:50:00,68.52,68.53,68.47,68.48,17017.0,66.0657,66.0753,66.0175,66.0271,17017.0
2023-01-30 14:55:00,68.48,68.57,68.42,68.55,21649.0,66.0271,66.1139,65.9692,66.0946,21649.0
2023-01-30 15:00:00,68.55,68.66,68.51,68.64,22032.0,66.0946,66.2007,66.056,66.1814,22032.0
2023-01-30 15:05:00,68.63,68.66,68.51,68.53,41707.0,66.1717,66.2007,66.056,66.0753,41707.0
2023-01-30 15:10:00,68.54,68.54,68.48,68.48,96181.0,66.085,66.085,66.0271,66.0271,96181.0
2023-01-30 15:15:00,68.47,68.48,68.37,68.43,25969.0,66.0175,66.0271,65.921,65.9789,25969.0
2023-01-30 15:20:00,68.42,68.46,68.29,68.3,22055.0,65.9692,66.0078,65.8439,65.8535,22055.0
2023-01-30 15:25:00,68.29,68.39,68.29,68.32,38556.0,65.8439,65.9403,65.8439,65.8728,38556.0
2023-01-30 15:30:00,68.33,68.5,68.29,68.48,44419.0,65.8825,66.0464,65.8439,66.0271,44419.0
2023-01-30 15:35:00,68.48,68.53,68.42,68.42,58608.0,66.0271,66.0753,65.9692,65.9692,58608.0
2023-01-30 15:40:00,68.41,68.46,68.36,68.37,68091.0,65.9596,66.0078,65.9114,65.921,68091.0
2023-01-30 15:45:00,68.36,68.41,68.29,68.29,82811.0,65.9114,65.9596,65.8439,65.8439,82811.0
2023-01-30 15:50:00,68.29,68.38,68.24,68.29,123140.0,65.8439,65.9307,65.7957,65.8439,123140.0
2023-01-30 15:55:00,68.29,68.3,68.2,68.23,254159.0,65.8439,65.8535,65.7571,65.7861,254159.0
2023-01-31 09:30:00,68.66,69.05,68.66,68.87,79478.0,66.2007,66.5767,66.2007,66.4031,79478.0
2023-01-31 09:35:00,68.88,69.05,68.69,68.98,69914.0,66.4128,66.5767,66.2296,66.5092,69914.0
2023-01-31 09:40:00,68.99,69.21,68.85,69.04,79862.0,66.5188,66.731,66.3838,66.567,79862.0
2023-01-31 09:45:00,69.02,69.13,68.92,69.12,63984.0,66.5478,66.6538,66.4513,66.6442,63984.0
2023-01-31 09:50:00,69.12,69.21,69.05,69.21,58263.0,66.6442,66.731,66.5767,66.731,58263.0
2023-01-31 09:55:00,69.18,69.24,68.97,68.99,98730.0,66.702,66.7599,66.4995,66.5188,98730.0
2023-01-31 10:00:00,69.0,69.02,68.78,68.79,87929.0,66.5285,66.5478,66.3164,66.326,87929.0
2023-01-31 10:05:00,68.78,68.95,68.52,68.58,40829.0,66.3164,66.4803,66.0657,66.1235,40829.0
2023-01-31 10:10:00,68.57,68.88,68.55,68.87,104477.0,66.1139,66.4128,66.0946,66.4031,104477.0
2023-01-31 10:15:00,68.88,69.09,68.88,69.09,61986.0,66.4128,66.6153,66.4128,66.6153,61986.0
2023-01-31 10:20:00,69.09,69.11,68.94,69.0,60511.0,66.6153,66.6345,66.4706,66.5285,60511.0
2023-01-31 10:25:00,69.02,69.15,68.97,69.12,39835.0,66.5478,66.6731,66.4995,66.6442,39835.0
2023-01-31 10:30:00,69.14,69.34,69.13,69.33,59414.0,66.6635,66.8563,66.6538,66.8467,59414.0
2023-01-31 10:35:00,69.32,69.4,69.28,69.29,63768.0,66.837,66.9141,66.7984,66.8081,63768.0
2023-01-31 10:40:00,69.28,69.48,69.26,69.47,27781.0,66.7984,66.9913,66.7792,66.9816,27781.0
2023-01-31 10:45:00,69.49,69.52,69.38,69.43,31925.0,67.0009,67.0298,66.8949,66.9431,31925.0
2023-01-31 10:50:00,69.44,69.54,69.4,69.4,39363.0,66.9527,67.0491,66.9141,66.9141,39363.0
2023-01-31 10:55:00,69.41,69.51,69.4,69.44,40626.0,66.9238,67.0202,66.9141,66.9527,40626.0
2023-01-31 11:00:00,69.45,69.58,69.42,69.55,36544.0,66.9624,67.0877,66.9334,67.0588,36544.0
2023-01-31 11:05:00,69.57,69.65,69.54,69.57,28243.0,67.0781,67.1552,67.0491,67.0781,28243.0
2023-01-31 11:10:00,69.57,69.57,69.41,69.49,39803.0,67.0781,67.0781,66.9238,67.0009,39803.0
2023-01-31 11:15:00,69.48,69.54,69.46,69.48,38690.0,66.9913,67.0491,66.972,66.9913,38690.0
2023-01-31 11:20:00,69.5,69.62,69.46,69.56,38636.0,67.0106,67.1263,66.972,67.0684,38636.0
2023-01-31 11:25:00,69.55,69.63,69.49,69.59,21707.0,67.0588,67.1359,67.0009,67.0973,21707.0
2023-01-31 11:30:00,69.59,69.66,69.55,69.58,66154.0,67.0973,67.1648,67.0588,67.0877,66154.0
2023-01-31 11:35:00,69.57,69.6,69.47,69.51,30808.0,67.0781,67.107,66.9816,67.0202,30808.0
2023-01-31 11:40:00,69.51,69.66,69.5,69.58,33737.0,67.0202,67.1648,67.0106,67.0877,33737.0
2023-01-31 11:45:00,69.57,69.63,69.48,69.48,81433.0,67.0781,67.1359,66.9913,66.9913,81433.0
2023-01-31 11:50:00,69.48,69.61,69.44,69.6,43919.0,66.9913,67.1166,66.9527,67.107,43919.0
2023-01-31 11:55:00,69.6,69.67,69.56,69.59,29497.0,67.107,67.1745,67.0684,67.0973,29497.0
2023-01-31 12:00:00,69.6,69.6,69.47,69.56,57699.0,67.107,67.107,66.9816,67.0684,57699.0
2023-01-31 12:05:00,69.57,69.63,69.51,69.59,31058.0,67.0781,67.1359,67.0202,67.0973,31058.0
2023-01-31 12:10:00,69.6,69.66,69.58,69.66,19253.0,67.107,67.1648,67.0877,67.1648,19253.0
2023-01-31 12:15:00,69.67,69.76,69.65,69.7,33820.0,67.1745,67.2613,67.1552,67.2034,33820.0
2023-01-31 12:20:00,69.7,69.71,69.57,69.64,51799.0,67.2034,67.213,67.0781,67.1456,51799.0
2023-01-31 12:25:00,69.65,69.69,69.6,69.64,21492.0,67.1552,67.1938,67.107,67.1456,21492.0
2023-01-31 12:30:00,69.65,69.65,69.51,69.53,16232.0,67.1552,67.1552,67.0202,67.0395,16232.0
2023-01-31 12:35:00,69.54,69.61,69.53,69.56,35671.0,67.0491,67.1166,67.0395,67.0684,35671.0
2023-01-31 12:40:00,69.56,69.61,69.56,69.59,19832.0,67.0684,67.1166,67.0684,67.0973,19832.0
2023-01-31 12:45:00,69.6,69.61,69.57,69.58,25891.0,67.107,67.1166,67.0781,67.0877,25891.0
2023-01-31 12:50:00,69.58,69.64,69.55,69.64,20716.0,67.0877,67.1456,67.0588,67.1456,20716.0
2023-01-31 12:55:00,69.64,69.67,69.6,69.64,22306.0,67.1456,67.1745,67.107,67.1456,22306.0
2023-01-31 13:00:00,69.65,69.66,69.54,69.62,26271.0,67.1552,67.1648,67.0491,67.1263,26271.0
2023-01-31 13:05:00,69.61,69.61,69.54,69.56,26987.0,67.1166,67.1166,67.0491,67.0684,26987.0
2023-01-31 13:10:00,69.56,69.58,69.48,69.49,32316.0,67.0684,67.0877,66.9913,67.0009,32316.0
2023-01-31 13:15:00,69.5,69.51,69.37,69.4,41598.0,67.0106,67.0202,66.8852,66.9141,41598.0
2023-01-31 13:20:00,69.4,69.45,69.36,69.39,28171.0,66.9141,66.9624,66.8756,66.9045,28171.0
2023-01-31 13:25:00,69.39,69.46,69.39,69.44,32184.0,66.9045,66.972,66.9045,66.9527,32184.0
2023-01-31 13:30:00,69.45,69.45,69.36,69.42,17568.0,66.9624,66.9624,66.8756,66.9334,17568.0
2023-01-31 13:35:00,69.42,69.43,69.32,69.39,26581.0,66.9334,66.9431,66.837,66.9045,26581.0
2023-01-31 13:40:00,69.41,69.44,69.34,69.36,21204.0,66.9238,66.9527,66.8563,66.8756,21204.0
2023-01-31 13:45:00,69.36,69.48,69.36,69.47,27430.0,66.8756,66.9913,66.8756,66.9816,27430.0
2023-01-31 13:50:00,69.48,69.49,69.38,69.43,153813.0,66.9913,67.0009,66.8949,66.9431,153813.0
2023-01-31 13:55:00,69.42,69.5,69.41,69.5,38351.0,66.9334,67.0106,66.9238,67.0106,38351.0
2023-01-31 14:00:00,69.5,69.61,69.5,69.58,73435.0,67.0106,67.1166,67.0106,67.0877,73435.0
2023-01-31 14:05:00,69.58,69.64,69.54,69.61,34695.0,67.0877,67.1456,67.0491,67.1166,34695.0
2023-01-31 14:10:00,69.61,69.62,69.59,69.62,34075.0,67.1166,67.1263,67.0973,67.1263,34075.0
2023-01-31 14:15:00,69.62,69.63,69.57,69.58,59096.0,67.1263,67.1359,67.0781,67.0877,59096.0
2023-01-31 14:20:00,69.58,69.67,69.58,69.65,38219.0,67.0877,67.1745,67.0877,67.1552,38219.0
2023-01-31 14:25:00,69.65,69.69,69.63,69.67,27775.0,67.1552,67.1938,67.1359,67.1745,27775.0
2023-01-31 14:30:00,69.68,69.76,69.68,69.73,30326.0,67.1841,67.2613,67.1841,67.2323,30326.0
2023-01-31 14:35:00,69.74,69.79,69.74,69.78,30733.0,67.242,67.2902,67.242,67.2805,30733.0
2023-01-31 14:40:00,69.79,69.83,69.77,69.82,87954.0,67.2902,67.3287,67.2709,67.3191,87954.0
2023-01-31 14:45:00,69.83,69.84,69.76,69.8,29692.0,67.3287,67.3384,67.2613,67.2998,29692.0
2023-01-31 14:50:00,69.8,69.89,69.77,69.89,44115.0,67.2998,67.3866,67.2709,67.3866,44115.0
2023-01-31 14:55:00,69.89,69.9,69.78,69.78,129365.0,67.3866,67.3962,67.2805,67.2805,129365.0
2023-01-31 15:00:00,69.79,69.87,69.77,69.83,78580.0,67.2902,67.3673,67.2709,67.3287,78580.0
2023-01-31 15:05:00,69.84,69.86,69.79,69.79,51718.0,67.3384,67.3577,67.2902,67.2902,51718.0
2023-01-31 15:10:00,69.8,69.82,69.67,69.7,46949.0,67.2998,67.3191,67.1745,67.2034,46949.0
2023-01-31 15:15:00,69.71,69.73,69.56,69.62,59764.0,67.213,67.2323,67.0684,67.1263,59764.0
2023-01-31 15:20:00,69.62,69.67,69.58,69.64,35828.0,67.1263,67.1745,67.0877,67.1456,35828.0
2023-01-31 15:25:00,69.64,69.68,69.59,69.64,42255.0,67.1456,67.1841,67.0973,67.1456,42255.0
2023-01-31 15:30:00,69.65,69.78,69.64,69.77,82670.0,67.1552,67.2805,67.1456,67.2709,82670.0
2023-01-31 15:35:00,69.77,69.82,69.75,69.76,79524.0,67.2709,67.3191,67.2516,67.2613,79524.0
2023-01-31 15:40:00,69.76,69.84,69.76,69.84,72729.0,67.2613,67.3384,67.2613,67.3384,72729.0
2023-01-31 15:45:00,69.83,69.85,69.74,69.76,127050.0,67.3287,67.348,67.242,67.2613,127050.0
2023-01-31 15:50:00,69.76,70.05,69.76,70.03,298944.0,67.2613,67.5409,67.2613,67.5216,298944.0
2023-01-31 15:55:00,70.04,70.2,69.99,70.19,352959.0,67.5312,67.6855,67.483,67.6758,352959.0
2023-02-01 09:30:00,70.06,70.09,69.78,69.88,66666.0,67.5505,67.5794,67.2805,67.377,66666.0
2023-02-01 09:35:00,69.92,70.07,69.79,70.02,143219.0,67.4155,67.5601,67.2902,67.5119,143219.0
2023-02-01 09:40:00,70.01,70.08,69.67,69.69,121997.0,67.5023,67.5698,67.1745,67.1938,121997.0
2023-02-01 09:45:00,69.68,70.03,69.63,69.99,146523.0,67.1841,67.5216,67.1359,67.483,146523.0
2023-02-01 09:50:00,69.99,70.2,69.96,70.17,56217.0,67.483,67.6855,67.4541,67.6566,56217.0
2023-02-01 09:55:00,70.2,70.27,70.2,70.22,36707.0,67.6855,67.753,67.6855,67.7048,36707.0
2023-02-01 10:00:00,70.28,70.29,69.84,69.99,48682.0,67.7626,67.7723,67.3384,67.483,48682.0
2023-02-01 10:05:00,69.98,70.13,69.96,70.09,53473.0,67.4734,67.618,67.4541,67.5794,53473.0
2023-02-01 10:10:00,70.09,70.2,70.08,70.15,39229.0,67.5794,67.6855,67.5698,67.6373,39229.0
2023-02-01 10:15:00,70.12,70.18,70.05,70.09,26012.0,67.6084,67.6662,67.5409,67.5794,26012.0
2023-02-01 10:20:00,70.09,70.2,70.02,70.2,48240.0,67.5794,67.6855,67.5119,67.6855,48240.0
2023-02-01 10:25:00,70.2,70.23,70.12,70.18,30928.0,67.6855,67.7144,67.6084,67.6662,30928.0
2023-02-01 10:30:00,70.18,70.24,70.06,70.07,31219.0,67.6662,67.7241,67.5505,67.5601,31219.0
2023-02-01 10:35:00,70.06,70.12,69.96,69.98,38730.0,67.5505,67.6084,67.4541,67.4734,38730.0
2023-02-01 10:40:00,69.98,70.03,69.83,69.84,39457.0,67.4734,67.5216,67.3287,67.3384,39457.0
2023-02-01 10:45:00,69.83,69.83,69.69,69.72,38623.0,67.3287,67.3287,67.1938,67.2227,38623.0
2023-02-01 10:50:00,69.73,69.76,69.61,69.67,27053.0,67.2323,67.2613,67.1166,67.1745,27053.0
2023-02-01 10:55:00,69.67,69.73,69.59,69.62,70412.0,67.1745,67.2323,67.0973,67.1263,70412.0
2023-02-01 11:00:00,69.61,69.75,69.55,69.73,138142.0,67.1166,67.2516,67.0588,67.2323,138142.0
2023-02-01 11:05:00,69.73,69.81,69.68,69.73,42023.0,67.2323,67.3095,67.1841,67.2323,42023.0
2023-02-01 11:10:00,69.74,69.83,69.72,69.83,25111.0,67.242,67.3287,67.2227,67.3287,25111.0
2023-02-01 11:15:00,69.85,69.86,69.8,69.84,27878.0,67.348,67.3577,67.2998,67.3384,27878.0
2023-02-01 11:20:00,69.87,69.93,69.85,69.86,32818.0,67.3673,67.4252,67.348,67.3577,32818.0
2023-02-01 11:25:00,69.85,69.92,69.79,69.92,20987.0,67.348,67.4155,67.2902,67.4155,20987.0
2023-02-01 11:30:00,69.92,69.96,69.86,69.87,12001.0,67.4155,67.4541,67.3577,67.3673,12001.0
2023-02-01 11:35:00,69.88,69.88,69.77,69.84,29249.0,67.377,67.377,67.2709,67.3384,29249.0
2023-02-01 11:40:00,69.85,69.93,69.84,69.86,7503.0,67.348,67.4252,67.3384,67.3577,7503.0
2023-02-01 11:45:00,69.86,69.88,69.81,69.82,8629.0,67.3577,67.377,67.3095,67.3191,8629.0
2023-02-01 11:50:00,69.82,69.86,69.78,69.85,121959.0,67.3191,67.3577,67.2805,67.348,121959.0
2023-02-01 11:55:00,69.84,69.85,69.74,69.8,11859.0,67.3384,67.348,67.242,67.2998,11859.0
2023-02-01 12:00:00,69.78,69.82,69.73,69.79,31998.0,67.2805,67.3191,67.2323,67.2902,31998.0
2023-02-01 12:05:00,69.78,69.78,69.71,69.73,16028.0,67.2805,67.2805,67.213,67.2323,16028.0
2023-02-01 12:10:00,69.74,69.81,69.72,69.8,24402.0,67.242,67.3095,67.2227,67.2998,24402.0
2023-02-01 12:15:00,69.79,69.8,69.71,69.72,25506.0,67.2902,67.2998,67.213,67.2227,25506.0
2023-02-01 12:20:00,69.72,69.86,69.7,69.86,8981.0,67.2227,67.3577,67.2034,67.3577,8981.0
2023-02-01 12:25:00,69.86,69.88,69.81,69.85,8886.0,67.3577,67.377,67.3095,67.348,8886.0
2023-02-01 12:30:00,69.86,69.91,69.83,69.85,8445.0,67.3577,67.4059,67.3287,67.348,8445.0
2023-02-01 12:35:00,69.85,69.91,69.83,69.86,11619.0,67.348,67.4059,67.3287,67.3577,11619.0
2023-02-01 12:40:00,69.87,69.96,69.85,69.96,12950.0,67.3673,67.4541,67.348,67.4541,12950.0
2023-02-01 12:45:00,69.96,70.01,69.95,70.01,10375.0,67.4541,67.5023,67.4444,67.5023,10375.0
2023-02-01 12:50:00,69.99,70.03,69.94,70.02,25011.0,67.483,67.5216,67.4348,67.5119,25011.0
2023-02-01 12:55:00,70.01,70.06,69.92,69.94,25759.0,67.5023,67.5505,67.4155,67.4348,25759.0
2023-02-01 13:00:00,69.94,70.04,69.9,70.04,21999.0,67.4348,67.5312,67.3962,67.5312,21999.0
2023-02-01 13:05:00,70.06,70.09,70.03,70.04,36498.0,67.5505,67.5794,67.5216,67.5312,36498.0
2023-02-01 13:10:00,70.03,70.06,70.01,70.04,68884.0,67.5216,67.5505,67.5023,67.5312,68884.0
2023-02-01 13:15:00,70.03,70.03,69.89,69.91,58346.0,67.5216,67.5216,67.3866,67.4059,58346.0
2023-02-01 13:20:00,69.91,70.0,69.91,70.0,54845.0,67.4059,67.4927,67.4059,67.4927,54845.0
2023-02-01 13:25:00,70.01,70.06,69.98,70.06,71998.0,67.5023,67.5505,67.4734,67.5505,71998.0
2023-02-01 13:30:00,70.08,70.19,70.08,70.19,79248.0,67.5698,67.6758,67.5698,67.6758,79248.0
2023-02-01 13:35:00,70.2,70.2,70.11,70.14,61612.0,67.6855,67.6855,67.5987,67.6276,61612.0
2023-02-01 13:40:00,70.15,70.22,70.15,70.21,61726.0,67.6373,67.7048,67.6373,67.6951,61726.0
2023-02-01 13:45:00,70.2,70.2,70.06,70.08,64968.0,67.6855,67.6855,67.5505,67.5698,64968.0
2023-02-01 13:50:00,70.08,70.12,70.06,70.09,85746.0,67.5698,67.6084,67.5505,67.5794,85746.0
2023-02-01 13:55:00,70.09,70.22,70.06,70.15,108711.0,67.5794,67.7048,67.5505,67.6373,108711.0
2023-02-01 14:00:00,70.13,70.13,69.72,69.93,80961.0,67.618,67.618,67.2227,67.4252,80961.0
2023-02-01 14:05:00,69.98,70.43,69.98,70.31,37722.0,67.4734,67.9073,67.4734,67.7916,37722.0
2023-02-01 14:10:00,70.3,70.5,70.27,70.45,78627.0,67.7819,67.9747,67.753,67.9265,78627.0
2023-02-01 14:15:00,70.44,70.51,70.28,70.4,61909.0,67.9169,67.9844,67.7626,67.8783,61909.0
2023-02-01 14:20:00,70.41,70.53,70.41,70.48,56606.0,67.888,68.0037,67.888,67.9555,56606.0
2023-02-01 14:25:00,70.47,70.49,70.38,70.39,20005.0,67.9458,67.9651,67.859,67.8687,20005.0
2023-02-01 14:30:00,70.39,70.51,69.92,70.11,205776.0,67.8687,67.9844,67.4155,67.5987,205776.0
2023-02-01 14:35:00,70.11,70.98,70.08,70.98,150102.0,67.5987,68.4376,67.5698,68.4376,150102.0
2023-02-01 14:40:00,70.99,71.39,70.94,71.34,142624.0,68.4472,68.8329,68.399,68.7847,142624.0
2023-02-01 14:45:00,71.36,71.56,71.2,71.38,102362.0,68.8039,68.9968,68.6497,68.8232,102362.0
2023-02-01 14:50:00,71.38,71.66,71.38,71.54,104391.0,68.8232,69.0932,68.8232,68.9775,104391.0
2023-02-01 14:55:00,71.54,71.6,71.31,71.39,113626.0,68.9775,69.0353,68.7557,68.8329,113626.0
2023-02-01 15:00:00,71.42,71.84,71.4,71.84,221225.0,68.8618,69.2667,68.8425,69.2667,221225.0
2023-02-01 15:05:00,71.84,72.23,71.84,72.15,158943.0,69.2667,69.6428,69.2667,69.5656,158943.0
2023-02-01 15:10:00,72.15,72.21,72.05,72.14,167638.0,69.5656,69.6235,69.4692,69.556,167638.0
2023-02-01 15:15:00,72.13,72.26,71.97,72.26,175835.0,69.5464,69.6717,69.3921,69.6717,175835.0
2023-02-01 15:20:00,72.26,72.45,72.21,72.33,125928.0,69.6717,69.8549,69.6235,69.7392,125928.0
2023-02-01 15:25:00,72.33,72.53,72.31,72.53,87502.0,69.7392,69.932,69.7199,69.932,87502.0
2023-02-01 15:30:00,72.53,72.68,72.5,72.67,181600.0,69.932,70.0767,69.9031,70.067,181600.0
2023-02-01 15:35:00,72.67,72.99,72.66,72.83,239604.0,70.067,70.3756,70.0574,70.2213,239604.0
2023-02-01 15:40:00,72.84,72.97,72.73,72.75,242573.0,70.2309,70.3563,70.1249,70.1442,242573.0
2023-02-01 15:45:00,72.76,72.81,72.46,72.48,150789.0,70.1538,70.202,69.8645,69.8838,150789.0
2023-02-01 15:50:00,72.47,72.47,72.15,72.22,308577.0,69.8742,69.8742,69.5656,69.6331,308577.0
2023-02-01 15:55:00,72.22,72.37,72.18,72.35,295613.0,69.6331,69.7778,69.5946,69.7585,295613.0
2023-02-02 09:30:00,73.81,74.84,73.25,74.75,317355.0,71.1662,72.1593,70.6262,72.0725,317355.0
2023-02-02 09:35:00,74.83,74.85,74.24,74.48,318439.0,72.1496,72.1689,71.5808,71.8122,318439.0
2023-02-02 09:40:00,74.48,74.89,74.35,74.4,197996.0,71.8122,72.2075,71.6868,71.7351,197996.0
2023-02-02 09:45:00,74.4,74.74,74.33,74.48,130135.0,71.7351,72.0629,71.6676,71.8122,130135.0
2023-02-02 09:50:00,74.47,74.6,74.13,74.42,159842.0,71.8025,71.9279,71.4747,71.7543,159842.0
2023-02-02 09:55:00,74.42,74.43,73.89,73.95,142678.0,71.7543,71.764,71.2433,71.3012,142678.0
2023-02-02 10:00:00,73.95,74.07,73.68,73.95,296928.0,71.3012,71.4169,71.0408,71.3012,296928.0
2023-02-02 10:05:00,73.95,74.19,73.81,74.12,288850.0,71.3012,71.5326,71.1662,71.4651,288850.0
2023-02-02 10:10:00,74.12,74.35,74.04,74.33,149476.0,71.4651,71.6868,71.3879,71.6676,149476.0
2023-02-02 10:15:00,74.33,74.6,74.26,74.58,71866.0,71.6676,71.9279,71.6001,71.9086,71866.0
2023-02-02 10:20:00,74.57,74.64,74.37,74.56,66706.0,71.899,71.9665,71.7061,71.8893,66706.0
2023-02-02 10:25:00,74.56,74.84,74.53,74.7,102828.0,71.8893,72.1593,71.8604,72.0243,102828.0
2023-02-02 10:30:00,74.71,74.99,74.71,74.8,139418.0,72.0339,72.3039,72.0339,72.1207,139418.0
2023-02-02 10:35:00,74.82,74.98,74.76,74.93,48283.0,72.14,72.2943,72.0822,72.2461,48283.0
2023-02-02 10:40:00,74.93,75.09,74.92,75.04,48384.0,72.2461,72.4003,72.2364,72.3521,48384.0
2023-02-02 10:45:00,75.04,75.16,75.0,75.11,84979.0,72.3521,72.4678,72.3136,72.4196,84979.0
2023-02-02 10:50:00,75.14,75.64,75.08,75.61,332286.0,72.4485,72.9306,72.3907,72.9017,332286.0
2023-02-02 10:55:00,75.61,75.65,75.48,75.49,117412.0,72.9017,72.9403,72.7764,72.786,117412.0
2023-02-02 11:00:00,75.5,75.51,75.13,75.26,189711.0,72.7956,72.8053,72.4389,72.5642,189711.0
2023-02-02 11:05:00,75.26,75.28,75.08,75.24,49513.0,72.5642,72.5835,72.3907,72.545,49513.0
2023-02-02 11:10:00,75.24,75.26,75.05,75.14,97886.0,72.545,72.5642,72.3618,72.4485,97886.0
2023-02-02 11:15:00,75.15,75.16,74.77,74.78,53653.0,72.4582,72.4678,72.0918,72.1014,53653.0
2023-02-02 11:20:00,74.75,75.06,74.69,75.0,102370.0,72.0725,72.3714,72.0147,72.3136,102370.0
2023-02-02 11:25:00,75.0,75.03,74.87,74.87,38913.0,72.3136,72.3425,72.1882,72.1882,38913.0
2023-02-02 11:30:00,74.88,75.07,74.84,74.97,76004.0,72.1979,72.3811,72.1593,72.2846,76004.0
2023-02-02 11:35:00,74.96,74.99,74.81,74.84,132934.0,72.275,72.3039,72.1304,72.1593,132934.0
2023-02-02 11:40:00,74.86,74.88,74.78,74.83,40168.0,72.1786,72.1979,72.1014,72.1496,40168.0
2023-02-02 11:45:00,74.83,74.93,74.83,74.86,51616.0,72.1496,72.2461,72.1496,72.1786,51616.0
2023-02-02 11:50:00,74.86,75.04,74.85,75.02,50488.0,72.1786,72.3521,72.1689,72.3328,50488.0
2023-02-02 11:55:00,75.03,75.05,74.88,74.88,83765.0,72.3425,72.3618,72.1979,72.1979,83765.0
2023-02-02 12:00:00,74.89,75.03,74.88,74.88,32966.0,72.2075,72.3425,72.1979,72.1979,32966.0
2023-02-02 12:05:00,74.89,75.05,74.85,74.88,71998.0,72.2075,72.3618,72.1689,72.1979,71998.0
2023-02-02 12:10:00,74.87,75.1,74.86,75.06,36786.0,72.1882,72.41,72.1786,72.3714,36786.0
2023-02-02 12:15:00,75.07,75.14,75.01,75.04,27458.0,72.3811,72.4485,72.3232,72.3521,27458.0
2023-02-02 12:20:00,75.05,75.13,75.02,75.11,21613.0,72.3618,72.4389,72.3328,72.4196,21613.0
2023-02-02 12:25:00,75.11,75.24,75.11,75.2,80845.0,72.4196,72.545,72.4196,72.5064,80845.0
2023-02-02 12:30:00,75.2,75.3,75.16,75.28,30868.0,72.5064,72.6028,72.4678,72.5835,30868.0
2023-02-02 12:35:00,75.29,75.37,75.29,75.29,32858.0,72.5932,72.6703,72.5932,72.5932,32858.0
2023-02-02 12:40:00,75.29,75.3,75.14,75.28,104734.0,72.5932,72.6028,72.4485,72.5835,104734.0
2023-02-02 12:45:00,75.28,75.33,75.25,75.28,93492.0,72.5835,72.6317,72.5546,72.5835,93492.0
2023-02-02 12:50:00,75.28,75.33,75.21,75.32,19224.0,72.5835,72.6317,72.516,72.6221,19224.0
2023-02-02 12:55:00,75.33,75.4,75.24,75.39,42257.0,72.6317,72.6992,72.545,72.6896,42257.0
2023-02-02 13:00:00,75.38,75.52,75.38,75.48,66122.0,72.6799,72.8149,72.6799,72.7764,66122.0
2023-02-02 13:05:00,75.49,75.5,75.24,75.29,75899.0,72.786,72.7956,72.545,72.5932,75899.0
2023-02-02 13:10:00,75.29,75.35,75.26,75.27,25218.0,72.5932,72.651,72.5642,72.5739,25218.0
2023-02-02 13:15:00,75.28,75.33,75.21,75.32,14069.0,72.5835,72.6317,72.516,72.6221,14069.0
2023-02-02 13:20:00,75.33,75.37,75.26,75.36,40401.0,72.6317,72.6703,72.5642,72.6607,40401.0
2023-02-02 13:25:00,75.37,75.43,75.32,75.4,29791.0,72.6703,72.7282,72.6221,72.6992,29791.0
2023-02-02 13:30:00,75.41,75.46,75.39,75.43,36848.0,72.7089,72.7571,72.6896,72.7282,36848.0
2023-02-02 13:35:00,75.43,75.51,75.41,75.48,16137.0,72.7282,72.8053,72.7089,72.7764,16137.0
2023-02-02 13:40:00,75.5,75.61,75.49,75.57,59284.0,72.7956,72.9017,72.786,72.8631,59284.0
2023-02-02 13:45:00,75.57,75.63,75.53,75.56,24657.0,72.8631,72.921,72.8246,72.8535,24657.0
2023-02-02 13:50:00,75.58,75.72,75.57,75.72,57455.0,72.8728,73.0078,72.8631,73.0078,57455.0
2023-02-02 13:55:00,75.73,75.77,75.66,75.76,67372.0,73.0174,73.056,72.9499,73.0463,67372.0
2023-02-02 14:00:00,75.77,75.77,75.45,75.45,107697.0,73.056,73.056,72.7474,72.7474,107697.0
2023-02-02 14:05:00,75.45,75.47,75.31,75.33,133942.0,72.7474,72.7667,72.6125,72.6317,133942.0
2023-02-02 14:10:00,75.33,75.33,75.01,75.05,92518.0,72.6317,72.6317,72.3232,72.3618,92518.0
2023-02-02 14:15:00,75.04,75.05,74.76,74.78,331770.0,72.3521,72.3618,72.0822,72.1014,331770.0
2023-02-02 14:20:00,74.78,74.99,74.78,74.86,154338.0,72.1014,72.3039,72.1014,72.1786,154338.0
2023-02-02 14:25:00,74.86,75.0,74.8,74.81,52744.0,72.1786,72.3136,72.1207,72.1304,52744.0
2023-02-02 14:30:00,74.83,74.84,74.34,74.4,152908.0,72.1496,72.1593,71.6772,71.7351,152908.0
2023-02-02 14:35:00,74.41,74.65,74.26,74.51,232000.0,71.7447,71.9761,71.6001,71.8411,232000.0
2023-02-02 14:40:00,74.49,74.5,74.13,74.24,173185.0,71.8218,71.8315,71.4747,71.5808,173185.0
2023-02-02 14:45:00,74.23,74.34,74.01,74.32,200005.0,71.5711,71.6772,71.359,71.6579,200005.0
2023-02-02 14:50:00,74.32,74.45,74.17,74.2,70232.0,71.6579,71.7833,71.5133,71.5422,70232.0
2023-02-02 14:55:00,74.19,74.19,73.88,73.94,198709.0,71.5326,71.5326,71.2337,71.2915,198709.0
2023-02-02 15:00:00,73.93,73.94,73.69,73.7,106253.0,71.2819,71.2915,71.0505,71.0601,106253.0
2023-02-02 15:05:00,73.71,74.09,73.66,73.78,221121.0,71.0698,71.4362,71.0216,71.1373,221121.0
2023-02-02 15:10:00,73.79,74.08,73.79,74.05,121732.0,71.1469,71.4265,71.1469,71.3976,121732.0
2023-02-02 15:15:00,74.05,74.15,73.9,74.13,148962.0,71.3976,71.494,71.253,71.4747,148962.0
2023-02-02 15:20:00,74.13,74.22,74.08,74.14,38895.0,71.4747,71.5615,71.4265,71.4844,38895.0
2023-02-02 15:25:00,74.14,74.23,74.05,74.16,43637.0,71.4844,71.5711,71.3976,71.5036,43637.0
2023-02-02 15:30:00,74.16,74.24,74.14,74.19,107004.0,71.5036,71.5808,71.4844,71.5326,107004.0
2023-02-02 15:35:00,74.19,74.23,74.04,74.04,86458.0,71.5326,71.5711,71.3879,71.3879,86458.0
2023-02-02 15:40:00,74.05,74.08,73.87,74.02,89465.0,71.3976,71.4265,71.224,71.3687,89465.0
2023-02-02 15:45:00,74.01,74.14,73.95,74.06,148496.0,71.359,71.4844,71.3012,71.4072,148496.0
2023-02-02 15:50:00,74.07,74.32,74.07,74.31,240526.0,71.4169,71.6579,71.4169,71.6483,240526.0
2023-02-02 15:55:00,74.31,74.51,74.29,74.46,386094.0,71.6483,71.8411,71.629,71.7929,386094.0
2023-02-03 09:30:00,73.38,73.91,73.14,73.6,231331.0,70.7516,71.2626,70.5202,70.9637,231331.0
2023-02-03 09:35:00,73.63,73.97,73.46,73.97,109102.0,70.9926,71.3205,70.8287,71.3205,109102.0
2023-02-03 09:40:00,73.99,74.2,73.87,74.13,148899.0,71.3397,71.5422,71.224,71.4747,148899.0
2023-02-03 09:45:00,74.14,74.5,73.99,74.36,92304.0,71.4844,71.8315,71.3397,71.6965,92304.0
2023-02-03 09:50:00,74.37,74.43,74.02,74.43,126407.0,71.7061,71.764,71.3687,71.764,126407.0
2023-02-03 09:55:00,74.41,74.43,74.16,74.26,49980.0,71.7447,71.764,71.5036,71.6001,49980.0
2023-02-03 10:00:00,74.15,74.28,73.91,74.1,66639.0,71.494,71.6193,71.2626,71.4458,66639.0
2023-02-03 10:05:00,74.04,74.06,73.86,74.02,43114.0,71.3879,71.4072,71.2144,71.3687,43114.0
2023-02-03 10:10:00,74.01,74.35,73.94,74.32,68449.0,71.359,71.6868,71.2915,71.6579,68449.0
2023-02-03 10:15:00,74.31,74.56,74.22,74.28,102713.0,71.6483,71.8893,71.5615,71.6193,102713.0
2023-02-03 10:20:00,74.28,74.62,74.24,74.59,86264.0,71.6193,71.9472,71.5808,71.9182,86264.0
2023-02-03 10:25:00,74.61,74.65,74.32,74.32,71028.0,71.9375,71.9761,71.6579,71.6579,71028.0
2023-02-03 10:30:00,74.33,74.58,74.27,74.57,86689.0,71.6676,71.9086,71.6097,71.899,86689.0
2023-02-03 10:35:00,74.59,74.69,74.48,74.64,41999.0,71.9182,72.0147,71.8122,71.9665,41999.0
2023-02-03 10:40:00,74.66,74.75,74.51,74.67,78219.0,71.9857,72.0725,71.8411,71.9954,78219.0
2023-02-03 10:45:00,74.68,74.8,74.63,74.7,35539.0,72.005,72.1207,71.9568,72.0243,35539.0
2023-02-03 10:50:00,74.7,74.7,74.45,74.5,94099.0,72.0243,72.0243,71.7833,71.8315,94099.0
2023-02-03 10:55:00,74.48,74.49,74.29,74.45,56566.0,71.8122,71.8218,71.629,71.7833,56566.0
2023-02-03 11:00:00,74.45,74.63,74.44,74.55,15267.0,71.7833,71.9568,71.7736,71.8797,15267.0
2023-02-03 11:05:00,74.56,74.65,74.51,74.55,27917.0,71.8893,71.9761,71.8411,71.8797,27917.0
2023-02-03 11:10:00,74.56,74.65,74.53,74.63,19408.0,71.8893,71.9761,71.8604,71.9568,19408.0
2023-02-03 11:15:00,74.63,74.76,74.57,74.63,77374.0,71.9568,72.0822,71.899,71.9568,77374.0
2023-02-03 11:20:00,74.63,74.69,74.49,74.65,51365.0,71.9568,72.0147,71.8218,71.9761,51365.0
2023-02-03 11:25:00,74.64,74.71,74.56,74.69,37862.0,71.9665,72.0339,71.8893,72.0147,37862.0
2023-02-03 11:30:00,74.68,74.84,74.66,74.79,25915.0,72.005,72.1593,71.9857,72.1111,25915.0
2023-02-03 11:35:00,74.78,75.07,74.75,74.82,132889.0,72.1014,72.3811,72.0725,72.14,132889.0
2023-02-03 11:40:00,74.81,74.95,74.75,74.86,29570.0,72.1304,72.2654,72.0725,72.1786,29570.0
2023-02-03 11:45:00,74.87,75.03,74.55,74.55,109950.0,72.1882,72.3425,71.8797,71.8797,109950.0
2023-02-03 11:50:00,74.54,74.68,74.53,74.54,23474.0,71.87,72.005,71.8604,71.87,23474.0
2023-02-03 11:55:00,74.55,74.59,74.3,74.33,49181.0,71.8797,71.9182,71.6386,71.6676,49181.0
2023-02-03 12:00:00,74.29,74.48,74.29,74.46,45793.0,71.629,71.8122,71.629,71.7929,45793.0
2023-02-03 12:05:00,74.44,74.56,74.42,74.45,55027.0,71.7736,71.8893,71.7543,71.7833,55027.0
2023-02-03 12:10:00,74.49,74.58,74.48,74.58,19274.0,71.8218,71.9086,71.8122,71.9086,19274.0
2023-02-03 12:15:00,74.58,74.58,74.49,74.54,48858.0,71.9086,71.9086,71.8218,71.87,48858.0
2023-02-03 12:20:00,74.54,74.69,74.51,74.67,80892.0,71.87,72.0147,71.8411,71.9954,80892.0
2023-02-03 12:25:00,74.67,74.73,74.6,74.6,41139.0,71.9954,72.0532,71.9279,71.9279,41139.0
2023-02-03 12:30:00,74.59,74.65,74.52,74.64,26642.0,71.9182,71.9761,71.8508,71.9665,26642.0
2023-02-03 12:35:00,74.63,74.78,74.63,74.71,16134.0,71.9568,72.1014,71.9568,72.0339,16134.0
2023-02-03 12:40:00,74.7,74.76,74.66,74.67,12128.0,72.0243,72.0822,71.9857,71.9954,12128.0
2023-02-03 12:45:00,74.67,74.76,74.6,74.63,18900.0,71.9954,72.0822,71.9279,71.9568,18900.0
2023-02-03 12:50:00,74.63,74.67,74.46,74.51,43496.0,71.9568,71.9954,71.7929,71.8411,43496.0
2023-02-03 12:55:00,74.45,74.51,74.14,74.16,29130.0,71.7833,71.8411,71.4844,71.5036,29130.0
2023-02-03 13:00:00,74.15,74.19,74.06,74.13,49038.0,71.494,71.5326,71.4072,71.4747,49038.0
2023-02-03 13:05:00,74.14,74.22,74.03,74.03,24696.0,71.4844,71.5615,71.3783,71.3783,24696.0
2023-02-03 13:10:00,74.04,74.09,73.96,74.09,41412.0,71.3879,71.4362,71.3108,71.4362,41412.0
2023-02-03 13:15:00,74.09,74.15,74.03,74.1,53166.0,71.4362,71.494,71.3783,71.4458,53166.0
2023-02-03 13:20:00,74.08,74.16,73.91,73.94,28928.0,71.4265,71.5036,71.2626,71.2915,28928.0
2023-02-03 13:25:00,73.95,73.97,73.86,73.86,67782.0,71.3012,71.3205,71.2144,71.2144,67782.0
2023-02-03 13:30:00,73.85,73.85,73.72,73.75,38019.0,71.2048,71.2048,71.0794,71.1083,38019.0
2023-02-03 13:35:00,73.71,73.85,73.71,73.81,36767.0,71.0698,71.2048,71.0698,71.1662,36767.0
2023-02-03 13:40:00,73.81,73.81,73.45,73.48,43653.0,71.1662,71.1662,70.8191,70.848,43653.0
2023-02-03 13:45:00,73.47,73.67,73.37,73.65,136263.0,70.8384,71.0312,70.7419,71.0119,136263.0
2023-02-03 13:50:00,73.66,73.79,73.65,73.74,110941.0,71.0216,71.1469,71.0119,71.0987,110941.0
2023-02-03 13:55:00,73.74,73.78,73.65,73.67,24563.0,71.0987,71.1373,71.0119,71.0312,24563.0
2023-02-03 14:00:00,73.67,73.78,73.61,73.66,128374.0,71.0312,71.1373,70.9733,71.0216,128374.0
2023-02-03 14:05:00,73.66,73.77,73.59,73.7,67947.0,71.0216,71.1276,70.9541,71.0601,67947.0
2023-02-03 14:10:00,73.72,73.77,73.6,73.72,43021.0,71.0794,71.1276,70.9637,71.0794,43021.0
2023-02-03 14:15:00,73.72,73.74,73.56,73.6,68576.0,71.0794,71.0987,70.9251,70.9637,68576.0
2023-02-03 14:20:00,73.62,73.68,73.51,73.52,75734.0,70.983,71.0408,70.8769,70.8866,75734.0
2023-02-03 14:25:00,73.51,73.62,73.47,73.62,45031.0,70.8769,70.983,70.8384,70.983,45031.0
2023-02-03 14:30:00,73.62,73.62,73.45,73.55,66747.0,70.983,70.983,70.8191,70.9155,66747.0
2023-02-03 14:35:00,73.54,73.71,73.53,73.71,70363.0,70.9059,71.0698,70.8962,71.0698,70363.0
2023-02-03 14:40:00,73.7,73.75,73.62,73.64,69076.0,71.0601,71.1083,70.983,71.0023,69076.0
2023-02-03 14:45:00,73.64,73.67,73.59,73.65,36395.0,71.0023,71.0312,70.9541,71.0119,36395.0
2023-02-03 14:50:00,73.65,73.67,73.55,73.61,28237.0,71.0119,71.0312,70.9155,70.9733,28237.0
2023-02-03 14:55:00,73.61,73.67,73.47,73.49,37459.0,70.9733,71.0312,70.8384,70.8576,37459.0
2023-02-03 15:00:00,73.48,73.48,73.23,73.25,68921.0,70.848,70.848,70.607,70.6262,68921.0
2023-02-03 15:05:00,73.26,73.44,73.18,73.41,109233.0,70.6359,70.8094,70.5588,70.7805,109233.0
2023-02-03 15:10:00,73.41,73.59,73.36,73.59,104428.0,70.7805,70.9541,70.7323,70.9541,104428.0
2023-02-03 15:15:00,73.59,73.73,73.47,73.71,95359.0,70.9541,71.089,70.8384,71.0698,95359.0
2023-02-03 15:20:00,73.71,73.73,73.61,73.63,12445.0,71.0698,71.089,70.9733,70.9926,12445.0
2023-02-03 15:25:00,73.63,73.77,73.63,73.64,17032.0,70.9926,71.1276,70.9926,71.0023,17032.0
2023-02-03 15:30:00,73.64,73.73,73.5,73.5,44737.0,71.0023,71.089,70.8673,70.8673,44737.0
2023-02-03 15:35:00,73.5,73.56,73.4,73.43,50280.0,70.8673,70.9251,70.7709,70.7998,50280.0
2023-02-03 15:40:00,73.44,73.55,73.38,73.39,59531.0,70.8094,70.9155,70.7516,70.7612,59531.0
2023-02-03 15:45:00,73.39,73.44,73.27,73.3,101084.0,70.7612,70.8094,70.6455,70.6745,101084.0
2023-02-03 15:50:00,73.3,73.51,73.28,73.51,140891.0,70.6745,70.8769,70.6552,70.8769,140891.0
2023-02-03 15:55:00,73.52,73.6,73.5,73.55,213458.0,70.8866,70.9637,70.8673,70.9155,213458.0
2023-02-06 09:30:00,72.77,73.29,72.63,73.13,106923.0,70.1634,70.6648,70.0285,70.5105,106923.0
2023-02-06 09:35:00,73.11,73.11,72.63,72.91,54670.0,70.4913,70.4913,70.0285,70.2984,54670.0
2023-02-06 09:40:00,72.94,72.99,72.61,72.71,70193.0,70.3273,70.3756,70.0092,70.1056,70193.0
2023-02-06 09:45:00,72.71,72.85,72.47,72.62,61795.0,70.1056,70.2406,69.8742,70.0188,61795.0
2023-02-06 09:50:00,72.61,72.79,72.48,72.65,67128.0,70.0092,70.1827,69.8838,70.0477,67128.0
2023-02-06 09:55:00,72.66,72.74,72.4,72.48,54939.0,70.0574,70.1345,69.8067,69.8838,54939.0
2023-02-06 10:00:00,72.5,72.67,72.41,72.59,66941.0,69.9031,70.067,69.8163,69.9899,66941.0
2023-02-06 10:05:00,72.61,72.65,72.45,72.59,31556.0,70.0092,70.0477,69.8549,69.9899,31556.0
2023-02-06 10:10:00,72.58,72.58,72.39,72.47,26619.0,69.9802,69.9802,69.797,69.8742,26619.0
2023-02-06 10:15:00,72.43,72.44,72.16,72.21,36124.0,69.8356,69.8453,69.5753,69.6235,36124.0
2023-02-06 10:20:00,72.17,72.3,72.07,72.18,36958.0,69.5849,69.7103,69.4885,69.5946,36958.0
2023-02-06 10:25:00,72.18,72.21,71.95,72.02,47127.0,69.5946,69.6235,69.3728,69.4403,47127.0
2023-02-06 10:30:00,72.02,72.05,71.81,72.03,56630.0,69.4403,69.4692,69.2378,69.4499,56630.0
2023-02-06 10:35:00,72.04,72.05,71.92,71.92,23096.0,69.4596,69.4692,69.3439,69.3439,23096.0
2023-02-06 10:40:00,71.92,72.08,71.89,71.94,23839.0,69.3439,69.4982,69.315,69.3632,23839.0
2023-02-06 10:45:00,71.94,72.2,71.89,72.2,40010.0,69.3632,69.6139,69.315,69.6139,40010.0
2023-02-06 10:50:00,72.22,72.39,72.2,72.33,32288.0,69.6331,69.797,69.6139,69.7392,32288.0
2023-02-06 10:55:00,72.33,72.37,72.22,72.32,58798.0,69.7392,69.7778,69.6331,69.7296,58798.0
2023-02-06 11:00:00,72.34,72.34,72.19,72.22,29918.0,69.7488,69.7488,69.6042,69.6331,29918.0
2023-02-06 11:05:00,72.22,72.45,72.21,72.28,50064.0,69.6331,69.8549,69.6235,69.691,50064.0
2023-02-06 11:10:00,72.28,72.42,72.24,72.3,18404.0,69.691,69.826,69.6524,69.7103,18404.0
2023-02-06 11:15:00,72.32,72.62,72.32,72.54,33504.0,69.7296,70.0188,69.7296,69.9417,33504.0
2023-02-06 11:20:00,72.54,72.54,72.45,72.45,15860.0,69.9417,69.9417,69.8549,69.8549,15860.0
2023-02-06 11:25:00,72.47,72.55,72.45,72.47,15825.0,69.8742,69.9513,69.8549,69.8742,15825.0
2023-02-06 11:30:00,72.47,72.57,72.41,72.41,23837.0,69.8742,69.9706,69.8163,69.8163,23837.0
2023-02-06 11:35:00,72.4,72.44,72.28,72.28,21190.0,69.8067,69.8453,69.691,69.691,21190.0
2023-02-06 11:40:00,72.27,72.34,72.19,72.26,30106.0,69.6813,69.7488,69.6042,69.6717,30106.0
2023-02-06 11:45:00,72.25,72.32,72.22,72.24,17306.0,69.6621,69.7296,69.6331,69.6524,17306.0
2023-02-06 11:50:00,72.24,72.34,72.21,72.22,16969.0,69.6524,69.7488,69.6235,69.6331,16969.0
2023-02-06 11:55:00,72.22,72.25,72.07,72.16,20922.0,69.6331,69.6621,69.4885,69.5753,20922.0
2023-02-06 12:00:00,72.16,72.2,72.06,72.11,23257.0,69.5753,69.6139,69.4789,69.5271,23257.0
2023-02-06 12:05:00,72.11,72.21,72.1,72.17,19267.0,69.5271,69.6235,69.5174,69.5849,19267.0
2023-02-06 12:10:00,72.18,72.26,71.99,72.0,67036.0,69.5946,69.6717,69.4114,69.421,67036.0
2023-02-06 12:15:00,71.99,72.08,71.96,71.99,26151.0,69.4114,69.4982,69.3824,69.4114,26151.0
2023-02-06 12:20:00,72.01,72.14,72.0,72.11,22996.0,69.4307,69.556,69.421,69.5271,22996.0
2023-02-06 12:25:00,72.11,72.14,72.06,72.09,22579.0,69.5271,69.556,69.4789,69.5078,22579.0
2023-02-06 12:30:00,72.1,72.26,72.1,72.21,19240.0,69.5174,69.6717,69.5174,69.6235,19240.0
2023-02-06 12:35:00,72.22,72.39,72.22,72.28,13185.0,69.6331,69.797,69.6331,69.691,13185.0
2023-02-06 12:40:00,72.27,72.34,72.11,72.11,21503.0,69.6813,69.7488,69.5271,69.5271,21503.0
2023-02-06 12:45:00,72.12,72.31,72.12,72.27,14927.0,69.5367,69.7199,69.5367,69.6813,14927.0
2023-02-06 12:50:00,72.25,72.27,72.12,72.15,11437.0,69.6621,69.6813,69.5367,69.5656,11437.0
2023-02-06 12:55:00,72.14,72.15,72.08,72.09,13616.0,69.556,69.5656,69.4982,69.5078,13616.0
2023-02-06 13:00:00,72.09,72.1,71.98,72.02,79513.0,69.5078,69.5174,69.4017,69.4403,79513.0
2023-02-06 13:05:00,72.03,72.11,72.01,72.06,27595.0,69.4499,69.5271,69.4307,69.4789,27595.0
2023-02-06 13:10:00,72.08,72.08,71.86,72.05,37246.0,69.4982,69.4982,69.286,69.4692,37246.0
2023-02-06 13:15:00,72.04,72.1,72.03,72.1,17293.0,69.4596,69.5174,69.4499,69.5174,17293.0
2023-02-06 13:20:00,72.09,72.12,72.02,72.04,16089.0,69.5078,69.5367,69.4403,69.4596,16089.0
2023-02-06 13:25:00,72.05,72.09,71.97,71.97,30621.0,69.4692,69.5078,69.3921,69.3921,30621.0
2023-02-06 13:30:00,71.97,72.04,71.95,71.98,14387.0,69.3921,69.4596,69.3728,69.4017,14387.0
2023-02-06 13:35:00,71.98,72.06,71.97,72.01,27240.0,69.4017,69.4789,69.3921,69.4307,27240.0
2023-02-06 13:40:00,72.0,72.02,71.9,71.98,35029.0,69.421,69.4403,69.3246,69.4017,35029.0
2023-02-06 13:45:00,71.98,71.98,71.89,71.93,46420.0,69.4017,69.4017,69.315,69.3535,46420.0
2023-02-06 13:50:00,71.93,72.04,71.93,71.98,74920.0,69.3535,69.4596,69.3535,69.4017,74920.0
2023-02-06 13:55:00,71.98,72.15,71.95,72.15,11885.0,69.4017,69.5656,69.3728,69.5656,11885.0
2023-02-06 14:00:00,72.17,72.34,72.17,72.29,29858.0,69.5849,69.7488,69.5849,69.7006,29858.0
2023-02-06 14:05:00,72.3,72.3,72.21,72.24,20737.0,69.7103,69.7103,69.6235,69.6524,20737.0
2023-02-06 14:10:00,72.24,72.37,72.24,72.32,33394.0,69.6524,69.7778,69.6524,69.7296,33394.0
2023-02-06 14:15:00,72.3,72.41,72.3,72.32,34249.0,69.7103,69.8163,69.7103,69.7296,34249.0
2023-02-06 14:20:00,72.32,72.32,72.11,72.11,14799.0,69.7296,69.7296,69.5271,69.5271,14799.0
2023-02-06 14:25:00,72.1,72.13,72.04,72.08,12960.0,69.5174,69.5464,69.4596,69.4982,12960.0
2023-02-06 14:30:00,72.08,72.1,72.02,72.02,10771.0,69.4982,69.5174,69.4403,69.4403,10771.0
2023-02-06 14:35:00,72.02,72.06,71.96,72.0,34028.0,69.4403,69.4789,69.3824,69.421,34028.0
2023-02-06 14:40:00,72.0,72.02,71.89,71.95,37001.0,69.421,69.4403,69.315,69.3728,37001.0
2023-02-06 14:45:00,71.95,72.0,71.91,72.0,16589.0,69.3728,69.421,69.3342,69.421,16589.0
2023-02-06 14:50:00,71.98,72.01,71.88,72.01,17020.0,69.4017,69.4307,69.3053,69.4307,17020.0
2023-02-06 14:55:00,72.02,72.06,72.0,72.03,65007.0,69.4403,69.4789,69.421,69.4499,65007.0
2023-02-06 15:00:00,72.03,72.04,71.96,71.99,38719.0,69.4499,69.4596,69.3824,69.4114,38719.0
2023-02-06 15:05:00,71.99,72.0,71.92,71.98,26989.0,69.4114,69.421,69.3439,69.4017,26989.0
2023-02-06 15:10:00,71.99,71.99,71.81,71.85,24341.0,69.4114,69.4114,69.2378,69.2764,24341.0
2023-02-06 15:15:00,71.85,71.94,71.8,71.89,20602.0,69.2764,69.3632,69.2282,69.315,20602.0
2023-02-06 15:20:00,71.9,71.97,71.89,71.9,26344.0,69.3246,69.3921,69.315,69.3246,26344.0
2023-02-06 15:25:00,71.91,72.09,71.89,72.06,89083.0,69.3342,69.5078,69.315,69.4789,89083.0
2023-02-06 15:30:00,72.06,72.12,71.95,72.11,62416.0,69.4789,69.5367,69.3728,69.5271,62416.0
2023-02-06 15:35:00,72.12,72.16,72.04,72.09,82521.0,69.5367,69.5753,69.4596,69.5078,82521.0
2023-02-06 15:40:00,72.09,72.15,72.07,72.09,57767.0,69.5078,69.5656,69.4885,69.5078,57767.0
2023-02-06 15:45:00,72.09,72.14,71.98,71.98,172750.0,69.5078,69.556,69.4017,69.4017,172750.0
2023-02-06 15:50:00,71.98,72.17,71.98,72.15,165167.0,69.4017,69.5849,69.4017,69.5656,165167.0
2023-02-06 15:55:00,72.15,72.15,72.05,72.09,171255.0,69.5656,69.5656,69.4692,69.5078,171255.0
2023-02-07 09:30:00,71.67,71.67,71.05,71.08,138958.0,69.1028,69.1028,68.505,68.534,138958.0
2023-02-07 09:35:00,71.04,71.22,70.99,71.19,90770.0,68.4954,68.669,68.4472,68.64,90770.0
2023-02-07 09:40:00,71.2,71.32,71.1,71.13,64657.0,68.6497,68.7654,68.5533,68.5822,64657.0
2023-02-07 09:45:00,71.13,71.15,70.97,71.13,143643.0,68.5822,68.6015,68.4279,68.5822,143643.0
2023-02-07 09:50:00,71.14,71.41,70.92,70.98,74417.0,68.5918,68.8522,68.3797,68.4376,74417.0
2023-02-07 09:55:00,71.0,71.07,70.88,70.91,28609.0,68.4568,68.5243,68.3411,68.3701,28609.0
2023-02-07 10:00:00,70.9,70.96,70.75,70.82,33108.0,68.3604,68.4183,68.2158,68.2833,33108.0
2023-02-07 10:05:00,70.81,70.87,70.66,70.66,31110.0,68.2736,68.3315,68.129,68.129,31110.0
2023-02-07 10:10:00,70.64,70.75,70.56,70.62,256872.0,68.1097,68.2158,68.0326,68.0904,256872.0
2023-02-07 10:15:00,70.63,70.65,70.56,70.6,48185.0,68.1001,68.1194,68.0326,68.0712,48185.0
2023-02-07 10:20:00,70.61,70.64,70.44,70.47,72179.0,68.0808,68.1097,67.9169,67.9458,72179.0
2023-02-07 10:25:00,70.47,70.49,70.19,70.32,104395.0,67.9458,67.9651,67.6758,67.8012,104395.0
2023-02-07 10:30:00,70.32,70.44,70.26,70.3,39049.0,67.8012,67.9169,67.7433,67.7819,39049.0
2023-02-07 10:35:00,70.31,70.42,70.29,70.36,26900.0,67.7916,67.8976,67.7723,67.8398,26900.0
2023-02-07 10:40:00,70.35,70.46,70.27,70.46,41598.0,67.8301,67.9362,67.753,67.9362,41598.0
2023-02-07 10:45:00,70.47,70.53,70.4,70.49,29577.0,67.9458,68.0037,67.8783,67.9651,29577.0
2023-02-07 10:50:00,70.52,70.68,70.51,70.58,71284.0,67.994,68.1483,67.9844,68.0519,71284.0
2023-02-07 10:55:00,70.59,70.63,70.39,70.45,28384.0,68.0615,68.1001,67.8687,67.9265,28384.0
2023-02-07 11:00:00,70.45,70.62,70.45,70.58,20414.0,67.9265,68.0904,67.9265,68.0519,20414.0
2023-02-07 11:05:00,70.59,70.83,70.59,70.78,57581.0,68.0615,68.2929,68.0615,68.2447,57581.0
2023-02-07 11:10:00,70.78,70.83,70.74,70.82,43729.0,68.2447,68.2929,68.2061,68.2833,43729.0
2023-02-07 11:15:00,70.81,70.87,70.8,70.81,38813.0,68.2736,68.3315,68.264,68.2736,38813.0
2023-02-07 11:20:00,70.8,70.88,70.74,70.74,50758.0,68.264,68.3411,68.2061,68.2061,50758.0
2023-02-07 11:25:00,70.76,70.81,70.73,70.77,50784.0,68.2254,68.2736,68.1965,68.2351,50784.0
2023-02-07 11:30:00,70.77,70.93,70.71,70.92,47014.0,68.2351,68.3893,68.1772,68.3797,47014.0
2023-02-07 11:35:00,70.93,71.01,70.9,70.99,25733.0,68.3893,68.4665,68.3604,68.4472,25733.0
2023-02-07 11:40:00,70.98,71.05,70.92,71.01,28602.0,68.4376,68.505,68.3797,68.4665,28602.0
2023-02-07 11:45:00,71.01,71.06,70.92,70.94,140866.0,68.4665,68.5147,68.3797,68.399,140866.0
2023-02-07 11:50:00,70.94,70.97,70.82,70.82,20956.0,68.399,68.4279,68.2833,68.2833,20956.0
2023-02-07 11:55:00,70.82,70.9,70.82,70.85,17252.0,68.2833,68.3604,68.2833,68.3122,17252.0
2023-02-07 12:00:00,70.83,70.95,70.83,70.94,13925.0,68.2929,68.4086,68.2929,68.399,13925.0
2023-02-07 12:05:00,70.94,70.99,70.93,70.94,26628.0,68.399,68.4472,68.3893,68.399,26628.0
2023-02-07 12:10:00,70.94,70.95,70.84,70.89,28896.0,68.399,68.4086,68.3026,68.3508,28896.0
2023-02-07 12:15:00,70.89,70.91,70.83,70.86,26457.0,68.3508,68.3701,68.2929,68.3219,26457.0
2023-02-07 12:20:00,70.85,70.86,70.75,70.79,26023.0,68.3122,68.3219,68.2158,68.2544,26023.0
2023-02-07 12:25:00,70.82,70.85,70.76,70.8,20260.0,68.2833,68.3122,68.2254,68.264,20260.0
2023-02-07 12:30:00,70.79,70.85,70.75,70.78,19388.0,68.2544,68.3122,68.2158,68.2447,19388.0
2023-02-07 12:35:00,70.78,70.88,70.76,70.84,37083.0,68.2447,68.3411,68.2254,68.3026,37083.0
2023-02-07 12:40:00,70.84,71.18,70.8,71.1,100055.0,68.3026,68.6304,68.264,68.5533,100055.0
2023-02-07 12:45:00,71.09,71.59,71.09,71.58,202134.0,68.5436,69.0257,68.5436,69.0161,202134.0
2023-02-07 12:50:00,71.59,71.83,71.46,71.8,124245.0,69.0257,69.2571,68.9004,69.2282,124245.0
2023-02-07 12:55:00,71.81,72.0,71.75,71.79,223193.0,69.2378,69.421,69.18,69.2185,223193.0
2023-02-07 13:00:00,71.8,71.94,71.51,71.51,85635.0,69.2282,69.3632,68.9486,68.9486,85635.0
2023-02-07 13:05:00,71.52,71.63,71.43,71.47,144258.0,68.9582,69.0643,68.8714,68.91,144258.0
2023-02-07 13:10:00,71.49,71.54,71.33,71.36,66770.0,68.9293,68.9775,68.775,68.8039,66770.0
2023-02-07 13:15:00,71.34,71.37,70.99,71.28,104773.0,68.7847,68.8136,68.4472,68.7268,104773.0
2023-02-07 13:20:00,71.27,71.31,71.0,71.05,50714.0,68.7172,68.7557,68.4568,68.505,50714.0
2023-02-07 13:25:00,71.06,71.17,70.69,70.71,38795.0,68.5147,68.6207,68.1579,68.1772,38795.0
2023-02-07 13:30:00,70.69,70.69,70.3,70.3,127297.0,68.1579,68.1579,67.7819,67.7819,127297.0
2023-02-07 13:35:00,70.28,70.58,70.27,70.52,76303.0,67.7626,68.0519,67.753,67.994,76303.0
2023-02-07 13:40:00,70.53,70.78,70.48,70.55,78334.0,68.0037,68.2447,67.9555,68.023,78334.0
2023-02-07 13:45:00,70.55,70.59,70.34,70.38,32531.0,68.023,68.0615,67.8205,67.859,32531.0
2023-02-07 13:50:00,70.37,70.56,70.3,70.54,16806.0,67.8494,68.0326,67.7819,68.0133,16806.0
2023-02-07 13:55:00,70.55,70.64,70.46,70.54,35664.0,68.023,68.1097,67.9362,68.0133,35664.0
2023-02-07 14:00:00,70.54,70.82,70.52,70.81,92794.0,68.0133,68.2833,67.994,68.2736,92794.0
2023-02-07 14:05:00,70.81,71.16,70.77,71.04,67412.0,68.2736,68.6111,68.2351,68.4954,67412.0
2023-02-07 14:10:00,71.06,71.17,71.0,71.11,57705.0,68.5147,68.6207,68.4568,68.5629,57705.0
2023-02-07 14:15:00,71.1,71.24,71.06,71.09,51654.0,68.5533,68.6882,68.5147,68.5436,51654.0
2023-02-07 14:20:00,71.09,71.19,70.95,71.16,60873.0,68.5436,68.64,68.4086,68.6111,60873.0
2023-02-07 14:25:00,71.15,71.23,71.08,71.14,134905.0,68.6015,68.6786,68.534,68.5918,134905.0
2023-02-07 14:30:00,71.14,71.48,71.12,71.42,194652.0,68.5918,68.9196,68.5725,68.8618,194652.0
2023-02-07 14:35:00,71.41,71.44,71.29,71.31,113537.0,68.8522,68.8811,68.7364,68.7557,113537.0
2023-02-07 14:40:00,71.31,71.49,71.25,71.33,83915.0,68.7557,68.9293,68.6979,68.775,83915.0
2023-02-07 14:45:00,71.33,71.44,71.33,71.41,43086.0,68.775,68.8811,68.775,68.8522,43086.0
2023-02-07 14:50:00,71.42,71.5,71.37,71.49,51724.0,68.8618,68.9389,68.8136,68.9293,51724.0
2023-02-07 14:55:00,71.49,71.5,71.43,71.44,28931.0,68.9293,68.9389,68.8714,68.8811,28931.0
2023-02-07 15:00:00,71.45,71.63,71.34,71.34,96788.0,68.8907,69.0643,68.7847,68.7847,96788.0
2023-02-07 15:05:00,71.35,71.4,71.22,71.24,90846.0,68.7943,68.8425,68.669,68.6882,90846.0
2023-02-07 15:10:00,71.25,71.38,71.24,71.32,138132.0,68.6979,68.8232,68.6882,68.7654,138132.0
2023-02-07 15:15:00,71.33,71.45,71.32,71.43,34313.0,68.775,68.8907,68.7654,68.8714,34313.0
2023-02-07 15:20:00,71.43,71.51,71.4,71.41,56576.0,68.8714,68.9486,68.8425,68.8522,56576.0
2023-02-07 15:25:00,71.43,71.64,71.38,71.62,88830.0,68.8714,69.0739,68.8232,69.0546,88830.0
2023-02-07 15:30:00,71.63,71.63,71.53,71.55,76567.0,69.0643,69.0643,68.9679,68.9871,76567.0
2023-02-07 15:35:00,71.55,71.66,71.51,71.65,66467.0,68.9871,69.0932,68.9486,69.0836,66467.0
2023-02-07 15:40:00,71.64,71.65,71.55,71.59,65686.0,69.0739,69.0836,68.9871,69.0257,65686.0
2023-02-07 15:45:00,71.59,71.77,71.56,71.76,71942.0,69.0257,69.1993,68.9968,69.1896,71942.0
2023-02-07 15:50:00,71.76,72.04,71.75,72.02,209491.0,69.1896,69.4596,69.18,69.4403,209491.0
2023-02-07 15:55:00,72.02,72.03,71.76,71.79,305940.0,69.4403,69.4499,69.1896,69.2185,305940.0
2023-02-08 09:30:00,71.21,71.3,70.69,70.85,209720.0,68.6593,68.7461,68.1579,68.3122,209720.0
2023-02-08 09:35:00,70.88,71.22,70.78,71.07,66870.0,68.3411,68.669,68.2447,68.5243,66870.0
2023-02-08 09:40:00,71.07,71.44,70.97,71.4,69954.0,68.5243,68.8811,68.4279,68.8425,69954.0
2023-02-08 09:45:00,71.42,71.48,71.11,71.15,89640.0,68.8618,68.9196,68.5629,68.6015,89640.0
2023-02-08 09:50:00,71.14,71.18,70.9,70.96,115385.0,68.5918,68.6304,68.3604,68.4183,115385.0
2023-02-08 09:55:00,70.96,71.45,70.91,71.43,69570.0,68.4183,68.8907,68.3701,68.8714,69570.0
2023-02-08 10:00:00,71.43,71.45,71.21,71.4,57340.0,68.8714,68.8907,68.6593,68.8425,57340.0
2023-02-08 10:05:00,71.39,71.52,71.29,71.32,140580.0,68.8329,68.9582,68.7364,68.7654,140580.0
2023-02-08 10:10:00,71.36,71.48,71.27,71.44,91068.0,68.8039,68.9196,68.7172,68.8811,91068.0
2023-02-08 10:15:00,71.45,71.82,71.45,71.79,171217.0,68.8907,69.2475,68.8907,69.2185,171217.0
2023-02-08 10:20:00,71.79,71.8,71.36,71.4,72629.0,69.2185,69.2282,68.8039,68.8425,72629.0
2023-02-08 10:25:00,71.4,71.42,71.25,71.38,89355.0,68.8425,68.8618,68.6979,68.8232,89355.0
2023-02-08 10:30:00,71.37,71.37,70.95,71.04,117192.0,68.8136,68.8136,68.4086,68.4954,117192.0
2023-02-08 10:35:00,71.03,71.18,71.0,71.06,52397.0,68.4858,68.6304,68.4568,68.5147,52397.0
2023-02-08 10:40:00,71.06,71.12,70.99,71.05,45134.0,68.5147,68.5725,68.4472,68.505,45134.0
2023-02-08 10:45:00,71.06,71.19,71.0,71.12,41669.0,68.5147,68.64,68.4568,68.5725,41669.0
2023-02-08 10:50:00,71.08,71.1,70.89,71.01,37037.0,68.534,68.5533,68.3508,68.4665,37037.0
2023-02-08 10:55:00,70.97,71.07,70.9,70.94,34558.0,68.4279,68.5243,68.3604,68.399,34558.0
2023-02-08 11:00:00,70.93,71.04,70.78,70.88,41499.0,68.3893,68.4954,68.2447,68.3411,41499.0
2023-02-08 11:05:00,70.88,70.96,70.81,70.95,37500.0,68.3411,68.4183,68.2736,68.4086,37500.0
2023-02-08 11:10:00,70.93,70.95,70.75,70.82,51511.0,68.3893,68.4086,68.2158,68.2833,51511.0
2023-02-08 11:15:00,70.82,70.92,70.78,70.9,53645.0,68.2833,68.3797,68.2447,68.3604,53645.0
2023-02-08 11:20:00,70.9,70.94,70.58,70.63,44738.0,68.3604,68.399,68.0519,68.1001,44738.0
2023-02-08 11:25:00,70.63,70.63,70.46,70.53,46285.0,68.1001,68.1001,67.9362,68.0037,46285.0
2023-02-08 11:30:00,70.52,70.58,70.45,70.48,30409.0,67.994,68.0519,67.9265,67.9555,30409.0
2023-02-08 11:35:00,70.48,70.65,70.47,70.62,41995.0,67.9555,68.1194,67.9458,68.0904,41995.0
2023-02-08 11:40:00,70.62,70.63,70.48,70.62,94944.0,68.0904,68.1001,67.9555,68.0904,94944.0
2023-02-08 11:45:00,70.62,70.73,70.61,70.67,56839.0,68.0904,68.1965,68.0808,68.1387,56839.0
2023-02-08 11:50:00,70.67,70.76,70.61,70.72,34409.0,68.1387,68.2254,68.0808,68.1869,34409.0
2023-02-08 11:55:00,70.7,70.9,70.68,70.89,35508.0,68.1676,68.3604,68.1483,68.3508,35508.0
2023-02-08 12:00:00,70.88,70.88,70.7,70.7,30147.0,68.3411,68.3411,68.1676,68.1676,30147.0
2023-02-08 12:05:00,70.69,70.83,70.67,70.82,16730.0,68.1579,68.2929,68.1387,68.2833,16730.0
2023-02-08 12:10:00,70.83,70.95,70.72,70.73,44770.0,68.2929,68.4086,68.1869,68.1965,44770.0
2023-02-08 12:15:00,70.73,70.87,70.68,70.83,18019.0,68.1965,68.3315,68.1483,68.2929,18019.0
2023-02-08 12:20:00,70.82,70.96,70.82,70.93,17985.0,68.2833,68.4183,68.2833,68.3893,17985.0
2023-02-08 12:25:00,70.91,70.91,70.79,70.82,76417.0,68.3701,68.3701,68.2544,68.2833,76417.0
2023-02-08 12:30:00,70.83,70.93,70.76,70.77,28857.0,68.2929,68.3893,68.2254,68.2351,28857.0
2023-02-08 12:35:00,70.76,70.86,70.71,70.71,23841.0,68.2254,68.3219,68.1772,68.1772,23841.0
2023-02-08 12:40:00,70.7,70.74,70.68,70.72,31847.0,68.1676,68.2061,68.1483,68.1869,31847.0
2023-02-08 12:45:00,70.73,70.87,70.72,70.87,33389.0,68.1965,68.3315,68.1869,68.3315,33389.0
2023-02-08 12:50:00,70.86,70.94,70.83,70.84,59639.0,68.3219,68.399,68.2929,68.3026,59639.0
2023-02-08 12:55:00,70.84,70.91,70.78,70.9,44402.0,68.3026,68.3701,68.2447,68.3604,44402.0
2023-02-08 13:00:00,70.9,70.99,70.88,70.96,60750.0,68.3604,68.4472,68.3411,68.4183,60750.0
2023-02-08 13:05:00,70.96,71.06,70.86,70.99,79633.0,68.4183,68.5147,68.3219,68.4472,79633.0
2023-02-08 13:10:00,70.99,71.1,70.98,71.08,32350.0,68.4472,68.5533,68.4376,68.534,32350.0
2023-02-08 13:15:00,71.07,71.12,70.95,71.01,63345.0,68.5243,68.5725,68.4086,68.4665,63345.0
2023-02-08 13:20:00,71.0,71.02,70.94,71.01,17812.0,68.4568,68.4761,68.399,68.4665,17812.0
2023-02-08 13:25:00,71.02,71.03,70.74,70.76,101415.0,68.4761,68.4858,68.2061,68.2254,101415.0
2023-02-08 13:30:00,70.76,70.76,70.68,70.7,28395.0,68.2254,68.2254,68.1483,68.1676,28395.0
2023-02-08 13:35:00,70.67,70.78,70.62,70.66,35057.0,68.1387,68.2447,68.0904,68.129,35057.0
2023-02-08 13:40:00,70.67,70.75,70.65,70.73,57146.0,68.1387,68.2158,68.1194,68.1965,57146.0
2023-02-08 13:45:00,70.72,70.77,70.65,70.65,20249.0,68.1869,68.2351,68.1194,68.1194,20249.0
2023-02-08 13:50:00,70.65,70.67,70.59,70.63,22859.0,68.1194,68.1387,68.0615,68.1001,22859.0
2023-02-08 13:55:00,70.64,70.72,70.63,70.7,34330.0,68.1097,68.1869,68.1001,68.1676,34330.0
2023-02-08 14:00:00,70.7,70.72,70.56,70.7,32818.0,68.1676,68.1869,68.0326,68.1676,32818.0
2023-02-08 14:05:00,70.71,70.76,70.66,70.69,16784.0,68.1772,68.2254,68.129,68.1579,16784.0
2023-02-08 14:10:00,70.7,70.85,70.66,70.85,41264.0,68.1676,68.3122,68.129,68.3122,41264.0
2023-02-08 14:15:00,70.85,70.95,70.83,70.88,53596.0,68.3122,68.4086,68.2929,68.3411,53596.0
2023-02-08 14:20:00,70.87,70.87,70.76,70.78,15640.0,68.3315,68.3315,68.2254,68.2447,15640.0
2023-02-08 14:25:00,70.78,70.78,70.68,70.75,24692.0,68.2447,68.2447,68.1483,68.2158,24692.0
2023-02-08 14:30:00,70.74,70.83,70.73,70.8,21274.0,68.2061,68.2929,68.1965,68.264,21274.0
2023-02-08 14:35:00,70.83,70.84,70.79,70.81,12315.0,68.2929,68.3026,68.2544,68.2736,12315.0
2023-02-08 14:40:00,70.82,70.83,70.61,70.67,32694.0,68.2833,68.2929,68.0808,68.1387,32694.0
2023-02-08 14:45:00,70.66,70.7,70.62,70.66,11000.0,68.129,68.1676,68.0904,68.129,11000.0
2023-02-08 14:50:00,70.66,70.79,70.65,70.75,12197.0,68.129,68.2544,68.1194,68.2158,12197.0
2023-02-08 14:55:00,70.75,70.92,70.72,70.89,81091.0,68.2158,68.3797,68.1869,68.3508,81091.0
2023-02-08 15:00:00,70.88,70.89,70.72,70.72,42226.0,68.3411,68.3508,68.1869,68.1869,42226.0
2023-02-08 15:05:00,70.73,70.77,70.65,70.76,18861.0,68.1965,68.2351,68.1194,68.2254,18861.0
2023-02-08 15:10:00,70.75,70.77,70.66,70.69,27811.0,68.2158,68.2351,68.129,68.1579,27811.0
2023-02-08 15:15:00,70.7,70.8,70.65,70.67,54512.0,68.1676,68.264,68.1194,68.1387,54512.0
2023-02-08 15:20:00,70.67,70.85,70.67,70.84,39783.0,68.1387,68.3122,68.1387,68.3026,39783.0
2023-02-08 15:25:00,70.84,70.87,70.8,70.84,40962.0,68.3026,68.3315,68.264,68.3026,40962.0
2023-02-08 15:30:00,70.84,70.94,70.83,70.85,113070.0,68.3026,68.399,68.2929,68.3122,113070.0
2023-02-08 15:35:00,70.86,70.99,70.86,70.99,43253.0,68.3219,68.4472,68.3219,68.4472,43253.0
2023-02-08 15:40:00,70.98,71.08,70.96,71.02,45147.0,68.4376,68.534,68.4183,68.4761,45147.0
2023-02-08 15:45:00,71.03,71.03,70.86,70.87,69554.0,68.4858,68.4858,68.3219,68.3315,69554.0
2023-02-08 15:50:00,70.87,71.01,70.85,70.87,149596.0,68.3315,68.4665,68.3122,68.3315,149596.0
2023-02-08 15:55:00,70.87,70.88,70.76,70.78,165064.0,68.3315,68.3411,68.2254,68.2447,165064.0
2023-02-09 09:30:00,71.88,72.15,71.43,72.1,157149.0,69.3053,69.5656,68.8714,69.5174,157149.0
2023-02-09 09:35:00,72.08,72.12,71.62,71.71,125369.0,69.4982,69.5367,69.0546,69.1414,125369.0
2023-02-09 09:40:00,71.72,71.85,71.4,71.5,96364.0,69.151,69.2764,68.8425,68.9389,96364.0
2023-02-09 09:45:00,71.51,71.86,71.45,71.85,42148.0,68.9486,69.286,68.8907,69.2764,42148.0
2023-02-09 09:50:00,71.82,72.06,71.55,71.6,116254.0,69.2475,69.4789,68.9871,69.0353,116254.0
2023-02-09 09:55:00,71.58,71.62,71.35,71.42,125010.0,69.0161,69.0546,68.7943,68.8618,125010.0
2023-02-09 10:00:00,71.44,71.56,71.34,71.48,81446.0,68.8811,68.9968,68.7847,68.9196,81446.0
2023-02-09 10:05:00,71.47,71.71,71.46,71.59,110760.0,68.91,69.1414,68.9004,69.0257,110760.0
2023-02-09 10:10:00,71.59,71.72,71.56,71.67,41555.0,69.0257,69.151,68.9968,69.1028,41555.0
2023-02-09 10:15:00,71.68,71.82,71.59,71.71,25638.0,69.1125,69.2475,69.0257,69.1414,25638.0
2023-02-09 10:20:00,71.72,71.86,71.56,71.6,52573.0,69.151,69.286,68.9968,69.0353,52573.0
2023-02-09 10:25:00,71.59,71.59,71.3,71.34,98731.0,69.0257,69.0257,68.7461,68.7847,98731.0
2023-02-09 10:30:00,71.33,71.48,71.28,71.42,53493.0,68.775,68.9196,68.7268,68.8618,53493.0
2023-02-09 10:35:00,71.42,71.51,71.38,71.43,21722.0,68.8618,68.9486,68.8232,68.8714,21722.0
2023-02-09 10:40:00,71.43,71.44,71.21,71.21,28138.0,68.8714,68.8811,68.6593,68.6593,28138.0
2023-02-09 10:45:00,71.21,71.35,71.18,71.32,22584.0,68.6593,68.7943,68.6304,68.7654,22584.0
2023-02-09 10:50:00,71.36,71.36,71.12,71.13,44685.0,68.8039,68.8039,68.5725,68.5822,44685.0
2023-02-09 10:55:00,71.11,71.27,71.06,71.25,86302.0,68.5629,68.7172,68.5147,68.6979,86302.0
2023-02-09 11:00:00,71.25,71.26,70.95,71.09,30234.0,68.6979,68.7075,68.4086,68.5436,30234.0
2023-02-09 11:05:00,71.09,71.26,71.0,71.23,61853.0,68.5436,68.7075,68.4568,68.6786,61853.0
2023-02-09 11:10:00,71.23,71.23,71.09,71.13,16135.0,68.6786,68.6786,68.5436,68.5822,16135.0
2023-02-09 11:15:00,71.13,71.15,71.01,71.06,28197.0,68.5822,68.6015,68.4665,68.5147,28197.0
2023-02-09 11:20:00,71.05,71.07,70.85,70.86,49507.0,68.505,68.5243,68.3122,68.3219,49507.0
2023-02-09 11:25:00,70.88,70.97,70.82,70.88,145213.0,68.3411,68.4279,68.2833,68.3411,145213.0
2023-02-09 11:30:00,70.87,70.87,70.76,70.84,39883.0,68.3315,68.3315,68.2254,68.3026,39883.0
2023-02-09 11:35:00,70.85,70.94,70.8,70.94,42094.0,68.3122,68.399,68.264,68.399,42094.0
2023-02-09 11:40:00,70.94,70.96,70.86,70.95,21571.0,68.399,68.4183,68.3219,68.4086,21571.0
2023-02-09 11:45:00,70.95,70.95,70.72,70.76,37788.0,68.4086,68.4086,68.1869,68.2254,37788.0
2023-02-09 11:50:00,70.77,70.77,70.66,70.67,8200.0,68.2351,68.2351,68.129,68.1387,8200.0
2023-02-09 11:55:00,70.7,70.79,70.66,70.79,48659.0,68.1676,68.2544,68.129,68.2544,48659.0
2023-02-09 12:00:00,70.8,70.88,70.7,70.71,83784.0,68.264,68.3411,68.1676,68.1772,83784.0
2023-02-09 12:05:00,70.7,70.84,70.69,70.84,12425.0,68.1676,68.3026,68.1579,68.3026,12425.0
2023-02-09 12:10:00,70.84,70.89,70.8,70.8,42074.0,68.3026,68.3508,68.264,68.264,42074.0
2023-02-09 12:15:00,70.81,70.81,70.66,70.77,34836.0,68.2736,68.2736,68.129,68.2351,34836.0
2023-02-09 12:20:00,70.77,70.82,70.63,70.65,16466.0,68.2351,68.2833,68.1001,68.1194,16466.0
2023-02-09 12:25:00,70.67,70.72,70.47,70.48,21153.0,68.1387,68.1869,67.9458,67.9555,21153.0
2023-02-09 12:30:00,70.48,70.51,70.3,70.33,38828.0,67.9555,67.9844,67.7819,67.8108,38828.0
2023-02-09 12:35:00,70.31,70.35,70.12,70.13,146923.0,67.7916,67.8301,67.6084,67.618,146923.0
2023-02-09 12:40:00,70.12,70.28,70.1,70.16,115796.0,67.6084,67.7626,67.5891,67.6469,115796.0
2023-02-09 12:45:00,70.16,70.16,69.97,69.99,149804.0,67.6469,67.6469,67.4637,67.483,149804.0
2023-02-09 12:50:00,70.01,70.14,69.98,70.14,60676.0,67.5023,67.6276,67.4734,67.6276,60676.0
2023-02-09 12:55:00,70.16,70.36,70.13,70.34,140028.0,67.6469,67.8398,67.618,67.8205,140028.0
2023-02-09 13:00:00,70.33,70.35,70.16,70.24,81484.0,67.8108,67.8301,67.6469,67.7241,81484.0
2023-02-09 13:05:00,70.24,70.3,70.2,70.26,20908.0,67.7241,67.7819,67.6855,67.7433,20908.0
2023-02-09 13:10:00,70.28,70.36,70.21,70.22,71587.0,67.7626,67.8398,67.6951,67.7048,71587.0
2023-02-09 13:15:00,70.25,70.3,70.2,70.28,11124.0,67.7337,67.7819,67.6855,67.7626,11124.0
2023-02-09 13:20:00,70.28,70.34,70.19,70.24,33638.0,67.7626,67.8205,67.6758,67.7241,33638.0
2023-02-09 13:25:00,70.25,70.38,70.25,70.27,13500.0,67.7337,67.859,67.7337,67.753,13500.0
2023-02-09 13:30:00,70.26,70.45,70.2,70.41,12500.0,67.7433,67.9265,67.6855,67.888,12500.0
2023-02-09 13:35:00,70.39,70.4,70.18,70.19,15169.0,67.8687,67.8783,67.6662,67.6758,15169.0
2023-02-09 13:40:00,70.2,70.2,70.1,70.18,11424.0,67.6855,67.6855,67.5891,67.6662,11424.0
2023-02-09 13:45:00,70.18,70.24,70.12,70.22,15763.0,67.6662,67.7241,67.6084,67.7048,15763.0
2023-02-09 13:50:00,70.22,70.23,70.15,70.2,13925.0,67.7048,67.7144,67.6373,67.6855,13925.0
2023-02-09 13:55:00,70.19,70.21,70.0,70.04,45230.0,67.6758,67.6951,67.4927,67.5312,45230.0
2023-02-09 14:00:00,70.06,70.2,70.02,70.05,15467.0,67.5505,67.6855,67.5119,67.5409,15467.0
2023-02-09 14:05:00,70.03,70.17,70.02,70.16,7800.0,67.5216,67.6566,67.5119,67.6469,7800.0
2023-02-09 14:10:00,70.17,70.17,70.03,70.09,17038.0,67.6566,67.6566,67.5216,67.5794,17038.0
2023-02-09 14:15:00,70.08,70.1,69.96,70.07,31253.0,67.5698,67.5891,67.4541,67.5601,31253.0
2023-02-09 14:20:00,70.07,70.09,69.92,69.94,15279.0,67.5601,67.5794,67.4155,67.4348,15279.0
2023-02-09 14:25:00,69.95,70.04,69.93,69.95,15926.0,67.4444,67.5312,67.4252,67.4444,15926.0
2023-02-09 14:30:00,69.95,70.05,69.86,69.9,21302.0,67.4444,67.5409,67.3577,67.3962,21302.0
2023-02-09 14:35:00,69.89,70.0,69.87,69.98,65792.0,67.3866,67.4927,67.3673,67.4734,65792.0
2023-02-09 14:40:00,69.97,70.14,69.97,70.1,32482.0,67.4637,67.6276,67.4637,67.5891,32482.0
2023-02-09 14:45:00,70.11,70.2,70.0,70.17,24882.0,67.5987,67.6855,67.4927,67.6566,24882.0
2023-02-09 14:50:00,70.16,70.16,70.0,70.04,12500.0,67.6469,67.6469,67.4927,67.5312,12500.0
2023-02-09 14:55:00,70.03,70.03,69.96,70.01,11209.0,67.5216,67.5216,67.4541,67.5023,11209.0
2023-02-09 15:00:00,69.99,69.99,69.72,69.72,75490.0,67.483,67.483,67.2227,67.2227,75490.0
2023-02-09 15:05:00,69.72,69.93,69.68,69.92,31222.0,67.2227,67.4252,67.1841,67.4155,31222.0
2023-02-09 15:10:00,69.92,69.93,69.78,69.81,20069.0,67.4155,67.4252,67.2805,67.3095,20069.0
2023-02-09 15:15:00,69.81,69.81,69.72,69.76,100921.0,67.3095,67.3095,67.2227,67.2613,100921.0
2023-02-09 15:20:00,69.77,69.87,69.67,69.68,74929.0,67.2709,67.3673,67.1745,67.1841,74929.0
2023-02-09 15:25:00,69.68,69.69,69.62,69.64,56294.0,67.1841,67.1938,67.1263,67.1456,56294.0
2023-02-09 15:30:00,69.63,69.64,69.44,69.45,102677.0,67.1359,67.1456,66.9527,66.9624,102677.0
2023-02-09 15:35:00,69.45,69.56,69.42,69.53,81021.0,66.9624,67.0684,66.9334,67.0395,81021.0
2023-02-09 15:40:00,69.54,69.57,69.46,69.56,94457.0,67.0491,67.0781,66.972,67.0684,94457.0
2023-02-09 15:45:00,69.56,69.62,69.41,69.44,148466.0,67.0684,67.1263,66.9238,66.9527,148466.0
2023-02-09 15:50:00,69.43,69.73,69.42,69.64,246238.0,66.9431,67.2323,66.9334,67.1456,246238.0
2023-02-09 15:55:00,69.64,69.64,69.48,69.52,209389.0,67.1456,67.1456,66.9913,67.0298,209389.0
2023-02-10 09:30:00,68.92,69.03,68.7,68.79,108862.0,66.4513,66.5574,66.2392,66.326,108862.0
2023-02-10 09:35:00,68.79,69.04,68.77,68.93,69344.0,66.326,66.567,66.3067,66.461,69344.0
2023-02-10 09:40:00,68.9,68.93,68.73,68.8,73928.0,66.4321,66.461,66.2681,66.3356,73928.0
2023-02-10 09:45:00,68.79,69.03,68.74,68.98,68980.0,66.326,66.5574,66.2778,66.5092,68980.0
2023-02-10 09:50:00,68.98,69.15,68.81,68.83,101022.0,66.5092,66.6731,66.3453,66.3646,101022.0
2023-02-10 09:55:00,68.83,68.87,68.7,68.8,121868.0,66.3646,66.4031,66.2392,66.3356,121868.0
2023-02-10 10:00:00,68.78,68.79,68.47,68.63,88917.0,66.3164,66.326,66.0175,66.1717,88917.0
2023-02-10 10:05:00,68.64,68.88,68.64,68.86,80283.0,66.1814,66.4128,66.1814,66.3935,80283.0
2023-02-10 10:10:00,68.87,69.32,68.86,69.22,127712.0,66.4031,66.837,66.3935,66.7406,127712.0
2023-02-10 10:15:00,69.25,69.43,69.14,69.39,48317.0,66.7695,66.9431,66.6635,66.9045,48317.0
2023-02-10 10:20:00,69.39,69.43,69.2,69.28,37156.0,66.9045,66.9431,66.7213,66.7984,37156.0
2023-02-10 10:25:00,69.28,69.3,69.11,69.15,95077.0,66.7984,66.8177,66.6345,66.6731,95077.0
2023-02-10 10:30:00,69.15,69.27,69.12,69.25,122626.0,66.6731,66.7888,66.6442,66.7695,122626.0
2023-02-10 10:35:00,69.26,69.41,69.22,69.34,70739.0,66.7792,66.9238,66.7406,66.8563,70739.0
2023-02-10 10:40:00,69.32,69.32,69.05,69.07,97655.0,66.837,66.837,66.5767,66.596,97655.0
2023-02-10 10:45:00,69.06,69.17,69.01,69.09,53097.0,66.5863,66.6924,66.5381,66.6153,53097.0
2023-02-10 10:50:00,69.08,69.09,68.84,69.01,85653.0,66.6056,66.6153,66.3742,66.5381,85653.0
2023-02-10 10:55:00,69.01,69.05,68.9,69.03,53503.0,66.5381,66.5767,66.4321,66.5574,53503.0
2023-02-10 11:00:00,69.03,69.12,68.97,69.04,26829.0,66.5574,66.6442,66.4995,66.567,26829.0
2023-02-10 11:05:00,69.02,69.13,68.94,69.07,40933.0,66.5478,66.6538,66.4706,66.596,40933.0
2023-02-10 11:10:00,69.07,69.13,68.93,69.05,32951.0,66.596,66.6538,66.461,66.5767,32951.0
2023-02-10 11:15:00,69.05,69.12,69.03,69.1,19515.0,66.5767,66.6442,66.5574,66.6249,19515.0
2023-02-10 11:20:00,69.08,69.11,69.04,69.04,17459.0,66.6056,66.6345,66.567,66.567,17459.0
2023-02-10 11:25:00,69.02,69.08,68.99,69.0,19935.0,66.5478,66.6056,66.5188,66.5285,19935.0
2023-02-10 11:30:00,68.99,68.99,68.86,68.9,19720.0,66.5188,66.5188,66.3935,66.4321,19720.0
2023-02-10 11:35:00,68.89,69.01,68.88,68.9,27775.0,66.4224,66.5381,66.4128,66.4321,27775.0
2023-02-10 11:40:00,68.89,68.97,68.87,68.89,26079.0,66.4224,66.4995,66.4031,66.4224,26079.0
2023-02-10 11:45:00,68.89,68.91,68.8,68.9,17601.0,66.4224,66.4417,66.3356,66.4321,17601.0
2023-02-10 11:50:00,68.92,68.99,68.88,68.92,15603.0,66.4513,66.5188,66.4128,66.4513,15603.0
2023-02-10 11:55:00,68.92,68.97,68.79,68.79,56671.0,66.4513,66.4995,66.326,66.326,56671.0
2023-02-10 12:00:00,68.79,68.81,68.65,68.71,18310.0,66.326,66.3453,66.191,66.2489,18310.0
2023-02-10 12:05:00,68.71,68.82,68.71,68.77,13710.0,66.2489,66.3549,66.2489,66.3067,13710.0
2023-02-10 12:10:00,68.79,68.85,68.72,68.73,21583.0,66.326,66.3838,66.2585,66.2681,21583.0
2023-02-10 12:15:00,68.73,68.74,68.67,68.74,21134.0,66.2681,66.2778,66.2103,66.2778,21134.0
2023-02-10 12:20:00,68.74,68.83,68.74,68.81,16628.0,66.2778,66.3646,66.2778,66.3453,16628.0
2023-02-10 12:25:00,68.81,68.84,68.7,68.76,15195.0,66.3453,66.3742,66.2392,66.2971,15195.0
2023-02-10 12:30:00,68.77,68.89,68.74,68.83,34870.0,66.3067,66.4224,66.2778,66.3646,34870.0
2023-02-10 12:35:00,68.82,68.9,68.8,68.87,26691.0,66.3549,66.4321,66.3356,66.4031,26691.0
2023-02-10 12:40:00,68.86,68.96,68.86,68.89,26607.0,66.3935,66.4899,66.3935,66.4224,26607.0
2023-02-10 12:45:00,68.9,68.95,68.84,68.85,31739.0,66.4321,66.4803,66.3742,66.3838,31739.0
2023-02-10 12:50:00,68.85,68.93,68.85,68.92,11600.0,66.3838,66.461,66.3838,66.4513,11600.0
2023-02-10 12:55:00,68.92,69.0,68.9,68.99,21232.0,66.4513,66.5285,66.4321,66.5188,21232.0
2023-02-10 13:00:00,69.0,69.06,68.97,69.04,43882.0,66.5285,66.5863,66.4995,66.567,43882.0
2023-02-10 13:05:00,69.04,69.06,68.99,69.0,12301.0,66.567,66.5863,66.5188,66.5285,12301.0
2023-02-10 13:10:00,69.01,69.03,68.98,69.02,21637.0,66.5381,66.5574,66.5092,66.5478,21637.0
2023-02-10 13:15:00,69.02,69.1,69.02,69.1,38555.0,66.5478,66.6249,66.5478,66.6249,38555.0
2023-02-10 13:20:00,69.1,69.21,69.1,69.15,31085.0,66.6249,66.731,66.6249,66.6731,31085.0
2023-02-10 13:25:00,69.15,69.17,69.07,69.09,75312.0,66.6731,66.6924,66.596,66.6153,75312.0
2023-02-10 13:30:00,69.08,69.08,69.01,69.04,35195.0,66.6056,66.6056,66.5381,66.567,35195.0
2023-02-10 13:35:00,69.03,69.08,68.95,69.0,38257.0,66.5574,66.6056,66.4803,66.5285,38257.0
2023-02-10 13:40:00,69.0,69.0,68.87,68.9,47823.0,66.5285,66.5285,66.4031,66.4321,47823.0
2023-02-10 13:45:00,68.89,68.98,68.86,68.95,33999.0,66.4224,66.5092,66.3935,66.4803,33999.0
2023-02-10 13:50:00,68.95,68.98,68.85,68.88,50575.0,66.4803,66.5092,66.3838,66.4128,50575.0
2023-02-10 13:55:00,68.87,68.87,68.8,68.81,32549.0,66.4031,66.4031,66.3356,66.3453,32549.0
2023-02-10 14:00:00,68.81,68.83,68.75,68.78,26794.0,66.3453,66.3646,66.2874,66.3164,26794.0
2023-02-10 14:05:00,68.79,68.82,68.73,68.79,30382.0,66.326,66.3549,66.2681,66.326,30382.0
2023-02-10 14:10:00,68.78,68.88,68.78,68.85,27899.0,66.3164,66.4128,66.3164,66.3838,27899.0
2023-02-10 14:15:00,68.86,68.91,68.79,68.83,32086.0,66.3935,66.4417,66.326,66.3646,32086.0
2023-02-10 14:20:00,68.84,68.9,68.81,68.81,31614.0,66.3742,66.4321,66.3453,66.3453,31614.0
2023-02-10 14:25:00,68.8,68.84,68.76,68.79,73513.0,66.3356,66.3742,66.2971,66.326,73513.0
2023-02-10 14:30:00,68.78,68.91,68.75,68.89,33665.0,66.3164,66.4417,66.2874,66.4224,33665.0
2023-02-10 14:35:00,68.91,68.95,68.85,68.91,25138.0,66.4417,66.4803,66.3838,66.4417,25138.0
2023-02-10 14:40:00,68.91,68.91,68.82,68.86,41191.0,66.4417,66.4417,66.3549,66.3935,41191.0
2023-02-10 14:45:00,68.86,68.87,68.78,68.83,26051.0,66.3935,66.4031,66.3164,66.3646,26051.0
2023-02-10 14:50:00,68.83,68.92,68.79,68.92,31466.0,66.3646,66.4513,66.326,66.4513,31466.0
2023-02-10 14:55:00,68.92,68.95,68.85,68.9,28997.0,66.4513,66.4803,66.3838,66.4321,28997.0
2023-02-10 15:00:00,68.91,69.02,68.89,68.9,39940.0,66.4417,66.5478,66.4224,66.4321,39940.0
2023-02-10 15:05:00,68.91,68.96,68.88,68.89,35295.0,66.4417,66.4899,66.4128,66.4224,35295.0
2023-02-10 15:10:00,68.9,68.96,68.85,68.9,68902.0,66.4321,66.4899,66.3838,66.4321,68902.0
2023-02-10 15:15:00,68.9,68.91,68.81,68.84,52025.0,66.4321,66.4417,66.3453,66.3742,52025.0
2023-02-10 15:20:00,68.83,68.85,68.76,68.76,39904.0,66.3646,66.3838,66.2971,66.2971,39904.0
2023-02-10 15:25:00,68.77,68.85,68.76,68.84,76666.0,66.3067,66.3838,66.2971,66.3742,76666.0
2023-02-10 15:30:00,68.85,68.91,68.85,68.88,46848.0,66.3838,66.4417,66.3838,66.4128,46848.0
2023-02-10 15:35:00,68.88,68.95,68.87,68.92,54980.0,66.4128,66.4803,66.4031,66.4513,54980.0
2023-02-10 15:40:00,68.92,68.92,68.84,68.85,86521.0,66.4513,66.4513,66.3742,66.3838,86521.0
2023-02-10 15:45:00,68.85,68.97,68.85,68.95,202303.0,66.3838,66.4995,66.3838,66.4803,202303.0
2023-02-10 15:50:00,68.95,68.96,68.83,68.9,139203.0,66.4803,66.4899,66.3646,66.4321,139203.0
2023-02-10 15:55:00,68.91,68.94,68.84,68.85,272084.0,66.4417,66.4706,66.3742,66.3838,272084.0
2023-02-13 09:30:00,69.01,69.15,68.29,68.56,137243.0,66.5381,66.6731,65.8439,66.1042,137243.0
2023-02-13 09:35:00,68.51,68.63,68.3,68.62,68608.0,66.056,66.1717,65.8535,66.1621,68608.0
2023-02-13 09:40:00,68.65,69.03,68.64,68.93,95536.0,66.191,66.5574,66.1814,66.461,95536.0
2023-02-13 09:45:00,68.94,69.01,68.75,68.85,51613.0,66.4706,66.5381,66.2874,66.3838,51613.0
2023-02-13 09:50:00,68.84,69.0,68.72,68.86,32169.0,66.3742,66.5285,66.2585,66.3935,32169.0
2023-02-13 09:55:00,68.87,69.14,68.87,69.08,40818.0,66.4031,66.6635,66.4031,66.6056,40818.0
2023-02-13 10:00:00,69.1,69.14,69.02,69.06,25140.0,66.6249,66.6635,66.5478,66.5863,25140.0
2023-02-13 10:05:00,69.06,69.08,68.96,69.02,18257.0,66.5863,66.6056,66.4899,66.5478,18257.0
2023-02-13 10:10:00,69.01,69.07,68.94,69.01,38383.0,66.5381,66.596,66.4706,66.5381,38383.0
2023-02-13 10:15:00,69.01,69.03,68.89,68.92,13605.0,66.5381,66.5574,66.4224,66.4513,13605.0
2023-02-13 10:20:00,68.93,69.09,68.93,69.06,48983.0,66.461,66.6153,66.461,66.5863,48983.0
2023-02-13 10:25:00,69.06,69.16,69.04,69.14,29535.0,66.5863,66.6827,66.567,66.6635,29535.0
2023-02-13 10:30:00,69.15,69.23,69.09,69.2,30331.0,66.6731,66.7502,66.6153,66.7213,30331.0
2023-02-13 10:35:00,69.2,69.3,69.17,69.19,98260.0,66.7213,66.8177,66.6924,66.7117,98260.0
2023-02-13 10:40:00,69.2,69.32,69.17,69.28,31037.0,66.7213,66.837,66.6924,66.7984,31037.0
2023-02-13 10:45:00,69.27,69.49,69.23,69.49,109436.0,66.7888,67.0009,66.7502,67.0009,109436.0
2023-02-13 10:50:00,69.5,69.53,69.4,69.41,79701.0,67.0106,67.0395,66.9141,66.9238,79701.0
2023-02-13 10:55:00,69.43,69.54,69.43,69.43,43247.0,66.9431,67.0491,66.9431,66.9431,43247.0
2023-02-13 11:00:00,69.43,69.48,69.4,69.43,25813.0,66.9431,66.9913,66.9141,66.9431,25813.0
2023-02-13 11:05:00,69.43,69.46,69.37,69.42,32301.0,66.9431,66.972,66.8852,66.9334,32301.0
2023-02-13 11:10:00,69.42,69.47,69.36,69.45,21807.0,66.9334,66.9816,66.8756,66.9624,21807.0
2023-02-13 11:15:00,69.46,69.53,69.39,69.42,44030.0,66.972,67.0395,66.9045,66.9334,44030.0
2023-02-13 11:20:00,69.42,69.49,69.34,69.38,16069.0,66.9334,67.0009,66.8563,66.8949,16069.0
2023-02-13 11:25:00,69.37,69.38,69.29,69.34,28848.0,66.8852,66.8949,66.8081,66.8563,28848.0
2023-02-13 11:30:00,69.35,69.38,69.26,69.33,21063.0,66.8659,66.8949,66.7792,66.8467,21063.0
2023-02-13 11:35:00,69.33,69.36,69.29,69.36,16056.0,66.8467,66.8756,66.8081,66.8756,16056.0
2023-02-13 11:40:00,69.37,69.6,69.37,69.6,146053.0,66.8852,67.107,66.8852,67.107,146053.0
2023-02-13 11:45:00,69.61,69.69,69.6,69.67,104220.0,67.1166,67.1938,67.107,67.1745,104220.0
2023-02-13 11:50:00,69.67,69.68,69.59,69.67,79162.0,67.1745,67.1841,67.0973,67.1745,79162.0
2023-02-13 11:55:00,69.67,69.72,69.6,69.72,28921.0,67.1745,67.2227,67.107,67.2227,28921.0
2023-02-13 12:00:00,69.71,69.82,69.69,69.77,23277.0,67.213,67.3191,67.1938,67.2709,23277.0
2023-02-13 12:05:00,69.77,69.9,69.77,69.89,57224.0,67.2709,67.3962,67.2709,67.3866,57224.0
2023-02-13 12:10:00,69.88,69.99,69.88,69.98,126070.0,67.377,67.483,67.377,67.4734,126070.0
2023-02-13 12:15:00,69.98,70.01,69.92,69.96,34099.0,67.4734,67.5023,67.4155,67.4541,34099.0
2023-02-13 12:20:00,69.97,70.21,69.88,70.19,272076.0,67.4637,67.6951,67.377,67.6758,272076.0
2023-02-13 12:25:00,70.19,70.19,70.01,70.09,60328.0,67.6758,67.6758,67.5023,67.5794,60328.0
2023-02-13 12:30:00,70.09,70.11,70.01,70.08,28063.0,67.5794,67.5987,67.5023,67.5698,28063.0
2023-02-13 12:35:00,70.08,70.27,70.05,70.26,75711.0,67.5698,67.753,67.5409,67.7433,75711.0
2023-02-13 12:40:00,70.27,70.43,70.25,70.34,65111.0,67.753,67.9073,67.7337,67.8205,65111.0
2023-02-13 12:45:00,70.33,70.45,70.31,70.4,45004.0,67.8108,67.9265,67.7916,67.8783,45004.0
2023-02-13 12:50:00,70.4,70.4,70.19,70.21,54728.0,67.8783,67.8783,67.6758,67.6951,54728.0
2023-02-13 12:55:00,70.21,70.23,70.13,70.18,52961.0,67.6951,67.7144,67.618,67.6662,52961.0
2023-02-13 13:00:00,70.17,70.19,70.09,70.12,35795.0,67.6566,67.6758,67.5794,67.6084,35795.0
2023-02-13 13:05:00,70.12,70.18,70.09,70.15,63136.0,67.6084,67.6662,67.5794,67.6373,63136.0
2023-02-13 13:10:00,70.15,70.2,70.13,70.2,29570.0,67.6373,67.6855,67.618,67.6855,29570.0
2023-02-13 13:15:00,70.19,70.31,70.19,70.25,49261.0,67.6758,67.7916,67.6758,67.7337,49261.0
2023-02-13 13:20:00,70.25,70.29,70.22,70.25,31347.0,67.7337,67.7723,67.7048,67.7337,31347.0
2023-02-13 13:25:00,70.26,70.4,70.25,70.36,38575.0,67.7433,67.8783,67.7337,67.8398,38575.0
2023-02-13 13:30:00,70.37,70.48,70.33,70.34,144092.0,67.8494,67.9555,67.8108,67.8205,144092.0
2023-02-13 13:35:00,70.34,70.37,70.29,70.32,17321.0,67.8205,67.8494,67.7723,67.8012,17321.0
2023-02-13 13:40:00,70.32,70.37,70.26,70.34,13084.0,67.8012,67.8494,67.7433,67.8205,13084.0
2023-02-13 13:45:00,70.36,70.39,70.3,70.31,19262.0,67.8398,67.8687,67.7819,67.7916,19262.0
2023-02-13 13:50:00,70.32,70.39,70.3,70.31,22086.0,67.8012,67.8687,67.7819,67.7916,22086.0
2023-02-13 13:55:00,70.32,70.41,70.32,70.39,21615.0,67.8012,67.888,67.8012,67.8687,21615.0
2023-02-13 14:00:00,70.4,70.45,70.38,70.38,23715.0,67.8783,67.9265,67.859,67.859,23715.0
2023-02-13 14:05:00,70.37,70.4,70.33,70.39,16447.0,67.8494,67.8783,67.8108,67.8687,16447.0
2023-02-13 14:10:00,70.4,70.41,70.25,70.27,17017.0,67.8783,67.888,67.7337,67.753,17017.0
2023-02-13 14:15:00,70.27,70.33,70.26,70.31,21660.0,67.753,67.8108,67.7433,67.7916,21660.0
2023-02-13 14:20:00,70.31,70.34,70.25,70.27,15045.0,67.7916,67.8205,67.7337,67.753,15045.0
2023-02-13 14:25:00,70.27,70.31,70.17,70.2,34507.0,67.753,67.7916,67.6566,67.6855,34507.0
2023-02-13 14:30:00,70.21,70.23,70.08,70.13,76523.0,67.6951,67.7144,67.5698,67.618,76523.0
2023-02-13 14:35:00,70.13,70.28,70.12,70.17,55483.0,67.618,67.7626,67.6084,67.6566,55483.0
2023-02-13 14:40:00,70.18,70.23,70.13,70.23,14958.0,67.6662,67.7144,67.618,67.7144,14958.0
2023-02-13 14:45:00,70.22,70.25,70.06,70.08,60318.0,67.7048,67.7337,67.5505,67.5698,60318.0
2023-02-13 14:50:00,70.07,70.2,70.05,70.18,44229.0,67.5601,67.6855,67.5409,67.6662,44229.0
2023-02-13 14:55:00,70.19,70.23,70.17,70.2,23162.0,67.6758,67.7144,67.6566,67.6855,23162.0
2023-02-13 15:00:00,70.2,70.2,70.03,70.12,50126.0,67.6855,67.6855,67.5216,67.6084,50126.0
2023-02-13 15:05:00,70.13,70.22,70.12,70.2,60670.0,67.618,67.7048,67.6084,67.6855,60670.0
2023-02-13 15:10:00,70.19,70.27,70.18,70.23,30394.0,67.6758,67.753,67.6662,67.7144,30394.0
2023-02-13 15:15:00,70.22,70.25,70.15,70.25,41386.0,67.7048,67.7337,67.6373,67.7337,41386.0
2023-02-13 15:20:00,70.25,70.33,70.23,70.28,40725.0,67.7337,67.8108,67.7144,67.7626,40725.0
2023-02-13 15:25:00,70.29,70.31,70.25,70.3,19808.0,67.7723,67.7916,67.7337,67.7819,19808.0
2023-02-13 15:30:00,70.31,70.35,70.25,70.31,51299.0,67.7916,67.8301,67.7337,67.7916,51299.0
2023-02-13 15:35:00,70.31,70.43,70.3,70.41,60923.0,67.7916,67.9073,67.7819,67.888,60923.0
2023-02-13 15:40:00,70.41,70.44,70.35,70.42,59711.0,67.888,67.9169,67.8301,67.8976,59711.0
2023-02-13 15:45:00,70.42,70.47,70.34,70.45,99461.0,67.8976,67.9458,67.8205,67.9265,99461.0
2023-02-13 15:50:00,70.45,70.45,70.29,70.4,149626.0,67.9265,67.9265,67.7723,67.8783,149626.0
2023-02-13 15:55:00,70.39,70.5,70.39,70.5,286135.0,67.8687,67.9747,67.8687,67.9747,286135.0
2023-02-14 09:30:00,70.08,70.09,69.33,69.58,115521.0,67.5698,67.5794,66.8467,67.0877,115521.0
2023-02-14 09:35:00,69.58,69.69,69.42,69.55,81264.0,67.0877,67.1938,66.9334,67.0588,81264.0
2023-02-14 09:40:00,69.54,69.75,69.42,69.74,86986.0,67.0491,67.2516,66.9334,67.242,86986.0
2023-02-14 09:45:00,69.75,70.23,69.75,70.08,271100.0,67.2516,67.7144,67.2516,67.5698,271100.0
2023-02-14 09:50:00,70.07,70.3,70.03,70.21,109609.0,67.5601,67.7819,67.5216,67.6951,109609.0
2023-02-14 09:55:00,70.21,70.61,70.21,70.53,121288.0,67.6951,68.0808,67.6951,68.0037,121288.0
2023-02-14 10:00:00,70.54,70.91,70.54,70.73,144457.0,68.0133,68.3701,68.0133,68.1965,144457.0
2023-02-14 10:05:00,70.75,70.78,70.64,70.73,83601.0,68.2158,68.2447,68.1097,68.1965,83601.0
2023-02-14 10:10:00,70.73,70.97,70.68,70.8,96974.0,68.1965,68.4279,68.1483,68.264,96974.0
2023-02-14 10:15:00,70.81,70.88,70.68,70.69,77211.0,68.2736,68.3411,68.1483,68.1579,77211.0
2023-02-14 10:20:00,70.7,70.79,70.62,70.62,74847.0,68.1676,68.2544,68.0904,68.0904,74847.0
2023-02-14 10:25:00,70.61,70.62,70.26,70.28,68617.0,68.0808,68.0904,67.7433,67.7626,68617.0
2023-02-14 10:30:00,70.28,70.37,70.08,70.08,115188.0,67.7626,67.8494,67.5698,67.5698,115188.0
2023-02-14 10:35:00,70.07,70.07,69.63,69.63,127367.0,67.5601,67.5601,67.1359,67.1359,127367.0
2023-02-14 10:40:00,69.64,69.75,69.57,69.74,97846.0,67.1456,67.2516,67.0781,67.242,97846.0
2023-02-14 10:45:00,69.72,69.73,69.39,69.64,88550.0,67.2227,67.2323,66.9045,67.1456,88550.0
2023-02-14 10:50:00,69.64,69.69,69.5,69.63,65889.0,67.1456,67.1938,67.0106,67.1359,65889.0
2023-02-14 10:55:00,69.64,69.81,69.55,69.76,96920.0,67.1456,67.3095,67.0588,67.2613,96920.0
2023-02-14 11:00:00,69.76,70.02,69.74,69.91,108672.0,67.2613,67.5119,67.242,67.4059,108672.0
2023-02-14 11:05:00,69.91,70.07,69.84,69.84,28034.0,67.4059,67.5601,67.3384,67.3384,28034.0
2023-02-14 11:10:00,69.86,69.98,69.85,69.88,19108.0,67.3577,67.4734,67.348,67.377,19108.0
2023-02-14 11:15:00,69.9,70.03,69.87,70.02,31227.0,67.3962,67.5216,67.3673,67.5119,31227.0
2023-02-14 11:20:00,70.02,70.03,69.94,70.02,16789.0,67.5119,67.5216,67.4348,67.5119,16789.0
2023-02-14 11:25:00,70.02,70.03,69.56,69.61,41723.0,67.5119,67.5216,67.0684,67.1166,41723.0
2023-02-14 11:30:00,69.61,69.61,69.32,69.37,90958.0,67.1166,67.1166,66.837,66.8852,90958.0
2023-02-14 11:35:00,69.37,69.51,69.36,69.39,58890.0,66.8852,67.0202,66.8756,66.9045,58890.0
2023-02-14 11:40:00,69.4,69.44,69.27,69.32,40656.0,66.9141,66.9527,66.7888,66.837,40656.0
2023-02-14 11:45:00,69.31,69.5,69.29,69.46,47569.0,66.8274,67.0106,66.8081,66.972,47569.0
2023-02-14 11:50:00,69.47,69.47,69.2,69.36,44103.0,66.9816,66.9816,66.7213,66.8756,44103.0
2023-02-14 11:55:00,69.34,69.45,69.29,69.44,42709.0,66.8563,66.9624,66.8081,66.9527,42709.0
2023-02-14 12:00:00,69.42,69.54,69.4,69.49,47658.0,66.9334,67.0491,66.9141,67.0009,47658.0
2023-02-14 12:05:00,69.48,69.54,69.45,69.52,17214.0,66.9913,67.0491,66.9624,67.0298,17214.0
2023-02-14 12:10:00,69.53,69.71,69.51,69.71,70716.0,67.0395,67.213,67.0202,67.213,70716.0
2023-02-14 12:15:00,69.71,69.77,69.64,69.7,29576.0,67.213,67.2709,67.1456,67.2034,29576.0
2023-02-14 12:20:00,69.72,69.78,69.63,69.64,49111.0,67.2227,67.2805,67.1359,67.1456,49111.0
2023-02-14 12:25:00,69.64,69.81,69.63,69.71,18190.0,67.1456,67.3095,67.1359,67.213,18190.0
2023-02-14 12:30:00,69.69,69.82,69.63,69.81,48517.0,67.1938,67.3191,67.1359,67.3095,48517.0
2023-02-14 12:35:00,69.81,69.81,69.62,69.68,82643.0,67.3095,67.3095,67.1263,67.1841,82643.0
2023-02-14 12:40:00,69.68,69.78,69.66,69.67,22334.0,67.1841,67.2805,67.1648,67.1745,22334.0
2023-02-14 12:45:00,69.67,69.75,69.63,69.7,15269.0,67.1745,67.2516,67.1359,67.2034,15269.0
2023-02-14 12:50:00,69.7,69.7,69.59,69.64,23531.0,67.2034,67.2034,67.0973,67.1456,23531.0
2023-02-14 12:55:00,69.65,69.78,69.64,69.76,32668.0,67.1552,67.2805,67.1456,67.2613,32668.0
2023-02-14 13:00:00,69.75,70.14,69.73,70.12,169986.0,67.2516,67.6276,67.2323,67.6084,169986.0
2023-02-14 13:05:00,70.11,70.22,70.09,70.09,47124.0,67.5987,67.7048,67.5794,67.5794,47124.0
2023-02-14 13:10:00,70.09,70.14,69.99,70.13,61702.0,67.5794,67.6276,67.483,67.618,61702.0
2023-02-14 13:15:00,70.13,70.31,70.09,70.17,85775.0,67.618,67.7916,67.5794,67.6566,85775.0
2023-02-14 13:20:00,70.17,70.2,70.04,70.12,53671.0,67.6566,67.6855,67.5312,67.6084,53671.0
2023-02-14 13:25:00,70.13,70.13,70.0,70.08,101578.0,67.618,67.618,67.4927,67.5698,101578.0
2023-02-14 13:30:00,70.08,70.12,70.02,70.09,49686.0,67.5698,67.6084,67.5119,67.5794,49686.0
2023-02-14 13:35:00,70.09,70.13,69.95,70.01,50435.0,67.5794,67.618,67.4444,67.5023,50435.0
2023-02-14 13:40:00,70.01,70.05,69.82,69.82,44539.0,67.5023,67.5409,67.3191,67.3191,44539.0
2023-02-14 13:45:00,69.83,70.03,69.83,70.02,25345.0,67.3287,67.5216,67.3287,67.5119,25345.0
2023-02-14 13:50:00,70.02,70.05,69.99,70.02,21225.0,67.5119,67.5409,67.483,67.5119,21225.0
2023-02-14 13:55:00,70.03,70.05,69.89,69.93,25051.0,67.5216,67.5409,67.3866,67.4252,25051.0
2023-02-14 14:00:00,69.94,70.07,69.9,69.96,32885.0,67.4348,67.5601,67.3962,67.4541,32885.0
2023-02-14 14:05:00,69.96,69.96,69.7,69.81,107670.0,67.4541,67.4541,67.2034,67.3095,107670.0
2023-02-14 14:10:00,69.83,69.95,69.82,69.93,33791.0,67.3287,67.4444,67.3191,67.4252,33791.0
2023-02-14 14:15:00,69.93,70.04,69.93,70.02,32373.0,67.4252,67.5312,67.4252,67.5119,32373.0
2023-02-14 14:20:00,70.01,70.07,69.97,69.98,25190.0,67.5023,67.5601,67.4637,67.4734,25190.0
2023-02-14 14:25:00,69.98,69.99,69.91,69.97,59759.0,67.4734,67.483,67.4059,67.4637,59759.0
2023-02-14 14:30:00,69.97,70.11,69.97,70.11,29085.0,67.4637,67.5987,67.4637,67.5987,29085.0
2023-02-14 14:35:00,70.12,70.19,70.12,70.14,27780.0,67.6084,67.6758,67.6084,67.6276,27780.0
2023-02-14 14:40:00,70.14,70.23,70.14,70.17,16887.0,67.6276,67.7144,67.6276,67.6566,16887.0
2023-02-14 14:45:00,70.16,70.21,70.09,70.19,143238.0,67.6469,67.6951,67.5794,67.6758,143238.0
2023-02-14 14:50:00,70.19,70.26,70.08,70.15,68381.0,67.6758,67.7433,67.5698,67.6373,68381.0
2023-02-14 14:55:00,70.15,70.19,70.12,70.15,36272.0,67.6373,67.6758,67.6084,67.6373,36272.0
2023-02-14 15:00:00,70.15,70.22,70.12,70.2,31698.0,67.6373,67.7048,67.6084,67.6855,31698.0
2023-02-14 15:05:00,70.2,70.23,70.16,70.17,33146.0,67.6855,67.7144,67.6469,67.6566,33146.0
2023-02-14 15:10:00,70.17,70.24,70.07,70.2,70521.0,67.6566,67.7241,67.5601,67.6855,70521.0
2023-02-14 15:15:00,70.2,70.29,70.15,70.24,39609.0,67.6855,67.7723,67.6373,67.7241,39609.0
2023-02-14 15:20:00,70.23,70.3,70.21,70.3,39819.0,67.7144,67.7819,67.6951,67.7819,39819.0
2023-02-14 15:25:00,70.29,70.35,70.24,70.25,95364.0,67.7723,67.8301,67.7241,67.7337,95364.0
2023-02-14 15:30:00,70.25,70.35,70.21,70.35,65313.0,67.7337,67.8301,67.6951,67.8301,65313.0
2023-02-14 15:35:00,70.35,70.42,70.35,70.38,111194.0,67.8301,67.8976,67.8301,67.859,111194.0
2023-02-14 15:40:00,70.37,70.5,70.36,70.48,115761.0,67.8494,67.9747,67.8398,67.9555,115761.0
2023-02-14 15:45:00,70.48,70.51,70.39,70.49,154653.0,67.9555,67.9844,67.8687,67.9651,154653.0
2023-02-14 15:50:00,70.48,70.5,70.38,70.43,228860.0,67.9555,67.9747,67.859,67.9073,228860.0
2023-02-14 15:55:00,70.44,70.48,70.3,70.32,273700.0,67.9169,67.9555,67.7819,67.8012,273700.0
2023-02-15 09:30:00,69.76,70.12,69.6,69.97,77779.0,67.2613,67.6084,67.107,67.4637,77779.0
2023-02-15 09:35:00,69.95,70.04,69.65,69.69,123196.0,67.4444,67.5312,67.1552,67.1938,123196.0
2023-02-15 09:40:00,69.68,70.02,69.58,69.98,67321.0,67.1841,67.5119,67.0877,67.4734,67321.0
2023-02-15 09:45:00,69.95,70.27,69.92,70.27,123920.0,67.4444,67.753,67.4155,67.753,123920.0
2023-02-15 09:50:00,70.27,70.35,69.78,69.91,60716.0,67.753,67.8301,67.2805,67.4059,60716.0
2023-02-15 09:55:00,69.92,70.03,69.84,69.99,27755.0,67.4155,67.5216,67.3384,67.483,27755.0
2023-02-15 10:00:00,69.97,70.28,69.97,70.26,40127.0,67.4637,67.7626,67.4637,67.7433,40127.0
2023-02-15 10:05:00,70.27,70.3,69.99,70.13,143472.0,67.753,67.7819,67.483,67.618,143472.0
2023-02-15 10:10:00,70.14,70.46,70.06,70.38,53645.0,67.6276,67.9362,67.5505,67.859,53645.0
2023-02-15 10:15:00,70.38,70.75,70.38,70.7,38197.0,67.859,68.2158,67.859,68.1676,38197.0
2023-02-15 10:20:00,70.7,70.75,70.62,70.62,52663.0,68.1676,68.2158,68.0904,68.0904,52663.0
2023-02-15 10:25:00,70.62,70.85,70.6,70.77,60064.0,68.0904,68.3122,68.0712,68.2351,60064.0
2023-02-15 10:30:00,70.78,71.02,70.74,70.97,127394.0,68.2447,68.4761,68.2061,68.4279,127394.0
2023-02-15 10:35:00,70.97,71.03,70.92,70.95,75051.0,68.4279,68.4858,68.3797,68.4086,75051.0
2023-02-15 10:40:00,70.95,71.01,70.79,70.8,116521.0,68.4086,68.4665,68.2544,68.264,116521.0
2023-02-15 10:45:00,70.8,70.9,70.75,70.82,57302.0,68.264,68.3604,68.2158,68.2833,57302.0
2023-02-15 10:50:00,70.79,70.95,70.78,70.86,41519.0,68.2544,68.4086,68.2447,68.3219,41519.0
2023-02-15 10:55:00,70.86,70.95,70.84,70.91,29520.0,68.3219,68.4086,68.3026,68.3701,29520.0
2023-02-15 11:00:00,70.88,71.13,70.87,71.1,119488.0,68.3411,68.5822,68.3315,68.5533,119488.0
2023-02-15 11:05:00,71.11,71.32,71.11,71.27,73266.0,68.5629,68.7654,68.5629,68.7172,73266.0
2023-02-15 11:10:00,71.27,71.37,71.23,71.29,71349.0,68.7172,68.8136,68.6786,68.7364,71349.0
2023-02-15 11:15:00,71.29,71.32,71.14,71.17,46359.0,68.7364,68.7654,68.5918,68.6207,46359.0
2023-02-15 11:20:00,71.18,71.24,71.11,71.16,107786.0,68.6304,68.6882,68.5629,68.6111,107786.0
2023-02-15 11:25:00,71.16,71.33,71.11,71.33,112804.0,68.6111,68.775,68.5629,68.775,112804.0
2023-02-15 11:30:00,71.33,71.34,71.18,71.2,116882.0,68.775,68.7847,68.6304,68.6497,116882.0
2023-02-15 11:35:00,71.2,71.3,71.16,71.28,42820.0,68.6497,68.7461,68.6111,68.7268,42820.0
2023-02-15 11:40:00,71.28,71.48,71.27,71.44,64446.0,68.7268,68.9196,68.7172,68.8811,64446.0
2023-02-15 11:45:00,71.44,71.55,71.42,71.51,47683.0,68.8811,68.9871,68.8618,68.9486,47683.0
2023-02-15 11:50:00,71.51,71.54,71.46,71.48,55802.0,68.9486,68.9775,68.9004,68.9196,55802.0
2023-02-15 11:55:00,71.49,71.53,71.32,71.33,123504.0,68.9293,68.9679,68.7654,68.775,123504.0
2023-02-15 12:00:00,71.34,71.39,71.27,71.33,33364.0,68.7847,68.8329,68.7172,68.775,33364.0
2023-02-15 12:05:00,71.34,71.37,71.1,71.27,100784.0,68.7847,68.8136,68.5533,68.7172,100784.0
2023-02-15 12:10:00,71.26,71.31,71.16,71.2,51813.0,68.7075,68.7557,68.6111,68.6497,51813.0
2023-02-15 12:15:00,71.2,71.27,71.14,71.23,30981.0,68.6497,68.7172,68.5918,68.6786,30981.0
2023-02-15 12:20:00,71.22,71.23,71.12,71.16,38449.0,68.669,68.6786,68.5725,68.6111,38449.0
2023-02-15 12:25:00,71.16,71.3,71.09,71.1,36876.0,68.6111,68.7461,68.5436,68.5533,36876.0
2023-02-15 12:30:00,71.11,71.18,71.07,71.18,14517.0,68.5629,68.6304,68.5243,68.6304,14517.0
2023-02-15 12:35:00,71.18,71.23,71.08,71.14,26247.0,68.6304,68.6786,68.534,68.5918,26247.0
2023-02-15 12:40:00,71.13,71.16,71.07,71.14,124765.0,68.5822,68.6111,68.5243,68.5918,124765.0
2023-02-15 12:45:00,71.14,71.18,71.1,71.16,24640.0,68.5918,68.6304,68.5533,68.6111,24640.0
2023-02-15 12:50:00,71.16,71.23,71.14,71.21,19663.0,68.6111,68.6786,68.5918,68.6593,19663.0
2023-02-15 12:55:00,71.22,71.22,71.07,71.12,20868.0,68.669,68.669,68.5243,68.5725,20868.0
2023-02-15 13:00:00,71.13,71.19,71.11,71.12,16663.0,68.5822,68.64,68.5629,68.5725,16663.0
2023-02-15 13:05:00,71.12,71.21,71.04,71.2,165515.0,68.5725,68.6593,68.4954,68.6497,165515.0
2023-02-15 13:10:00,71.21,71.25,71.2,71.22,76493.0,68.6593,68.6979,68.6497,68.669,76493.0
2023-02-15 13:15:00,71.22,71.27,71.2,71.23,52981.0,68.669,68.7172,68.6497,68.6786,52981.0
2023-02-15 13:20:00,71.23,71.32,71.23,71.29,15884.0,68.6786,68.7654,68.6786,68.7364,15884.0
2023-02-15 13:25:00,71.3,71.38,71.3,71.38,12845.0,68.7461,68.8232,68.7461,68.8232,12845.0
2023-02-15 13:30:00,71.39,71.4,71.31,71.38,16106.0,68.8329,68.8425,68.7557,68.8232,16106.0
2023-02-15 13:35:00,71.38,71.42,71.35,71.38,13582.0,68.8232,68.8618,68.7943,68.8232,13582.0
2023-02-15 13:40:00,71.39,71.47,71.36,71.47,42246.0,68.8329,68.91,68.8039,68.91,42246.0
2023-02-15 13:45:00,71.47,71.53,71.46,71.52,55312.0,68.91,68.9679,68.9004,68.9582,55312.0
2023-02-15 13:50:00,71.52,71.6,71.46,71.59,54343.0,68.9582,69.0353,68.9004,69.0257,54343.0
2023-02-15 13:55:00,71.6,71.6,71.52,71.56,48415.0,69.0353,69.0353,68.9582,68.9968,48415.0
2023-02-15 14:00:00,71.57,71.62,71.55,71.6,16723.0,69.0064,69.0546,68.9871,69.0353,16723.0
2023-02-15 14:05:00,71.61,71.75,71.61,71.73,18042.0,69.045,69.18,69.045,69.1607,18042.0
2023-02-15 14:10:00,71.73,71.77,71.7,71.77,39459.0,69.1607,69.1993,69.1318,69.1993,39459.0
2023-02-15 14:15:00,71.77,71.81,71.68,71.68,64182.0,69.1993,69.2378,69.1125,69.1125,64182.0
2023-02-15 14:20:00,71.68,71.79,71.67,71.75,21773.0,69.1125,69.2185,69.1028,69.18,21773.0
2023-02-15 14:25:00,71.76,71.78,71.72,71.78,30747.0,69.1896,69.2089,69.151,69.2089,30747.0
2023-02-15 14:30:00,71.78,71.82,71.73,71.76,42175.0,69.2089,69.2475,69.1607,69.1896,42175.0
2023-02-15 14:35:00,71.75,71.77,71.73,71.76,22794.0,69.18,69.1993,69.1607,69.1896,22794.0
2023-02-15 14:40:00,71.77,71.86,71.73,71.83,55937.0,69.1993,69.286,69.1607,69.2571,55937.0
2023-02-15 14:45:00,71.85,71.89,71.77,71.79,40456.0,69.2764,69.315,69.1993,69.2185,40456.0
2023-02-15 14:50:00,71.79,71.83,71.69,71.73,78744.0,69.2185,69.2571,69.1221,69.1607,78744.0
2023-02-15 14:55:00,71.73,71.74,71.63,71.64,47283.0,69.1607,69.1703,69.0643,69.0739,47283.0
2023-02-15 15:00:00,71.67,71.81,71.67,71.8,67176.0,69.1028,69.2378,69.1028,69.2282,67176.0
2023-02-15 15:05:00,71.81,71.88,71.81,71.85,67681.0,69.2378,69.3053,69.2378,69.2764,67681.0
2023-02-15 15:10:00,71.85,71.86,71.79,71.84,44187.0,69.2764,69.286,69.2185,69.2667,44187.0
2023-02-15 15:15:00,71.84,71.87,71.76,71.77,62184.0,69.2667,69.2957,69.1896,69.1993,62184.0
2023-02-15 15:20:00,71.77,71.82,71.7,71.74,59337.0,69.1993,69.2475,69.1318,69.1703,59337.0
2023-02-15 15:25:00,71.74,71.89,71.71,71.87,63339.0,69.1703,69.315,69.1414,69.2957,63339.0
2023-02-15 15:30:00,71.88,71.99,71.86,71.99,126473.0,69.3053,69.4114,69.286,69.4114,126473.0
2023-02-15 15:35:00,71.99,72.1,71.97,72.06,116318.0,69.4114,69.5174,69.3921,69.4789,116318.0
2023-02-15 15:40:00,72.06,72.11,71.96,72.03,121118.0,69.4789,69.5271,69.3824,69.4499,121118.0
2023-02-15 15:45:00,72.03,72.11,72.01,72.09,219915.0,69.4499,69.5271,69.4307,69.5078,219915.0
2023-02-15 15:50:00,72.09,72.16,71.98,72.0,244730.0,69.5078,69.5753,69.4017,69.421,244730.0
2023-02-15 15:55:00,71.99,72.1,71.96,72.09,292709.0,69.4114,69.5174,69.3824,69.5078,292709.0
2023-02-16 09:30:00,70.97,71.11,70.75,70.87,204875.0,68.4279,68.5629,68.2158,68.3315,204875.0
2023-02-16 09:35:00,70.87,71.07,70.58,71.07,152022.0,68.3315,68.5243,68.0519,68.5243,152022.0
2023-02-16 09:40:00,71.06,71.4,71.06,71.27,145800.0,68.5147,68.8425,68.5147,68.7172,145800.0
2023-02-16 09:45:00,71.28,71.44,71.18,71.35,113707.0,68.7268,68.8811,68.6304,68.7943,113707.0
2023-02-16 09:50:00,71.35,71.49,71.23,71.38,78595.0,68.7943,68.9293,68.6786,68.8232,78595.0
2023-02-16 09:55:00,71.36,71.39,71.12,71.14,72751.0,68.8039,68.8329,68.5725,68.5918,72751.0
2023-02-16 10:00:00,71.15,71.22,71.04,71.19,39757.0,68.6015,68.669,68.4954,68.64,39757.0
2023-02-16 10:05:00,71.19,71.42,71.15,71.4,31653.0,68.64,68.8618,68.6015,68.8425,31653.0
2023-02-16 10:10:00,71.39,71.54,71.35,71.4,103882.0,68.8329,68.9775,68.7943,68.8425,103882.0
2023-02-16 10:15:00,71.4,71.49,71.33,71.47,98454.0,68.8425,68.9293,68.775,68.91,98454.0
2023-02-16 10:20:00,71.46,71.6,71.43,71.43,103431.0,68.9004,69.0353,68.8714,68.8714,103431.0
2023-02-16 10:25:00,71.44,71.63,71.43,71.63,57980.0,68.8811,69.0643,68.8714,69.0643,57980.0
2023-02-16 10:30:00,71.63,71.68,71.59,71.67,42902.0,69.0643,69.1125,69.0257,69.1028,42902.0
2023-02-16 10:35:00,71.68,71.84,71.58,71.77,89232.0,69.1125,69.2667,69.0161,69.1993,89232.0
2023-02-16 10:40:00,71.78,71.85,71.69,71.72,67209.0,69.2089,69.2764,69.1221,69.151,67209.0
2023-02-16 10:45:00,71.71,71.98,71.71,71.98,66465.0,69.1414,69.4017,69.1414,69.4017,66465.0
2023-02-16 10:50:00,71.99,72.02,71.84,71.85,87976.0,69.4114,69.4403,69.2667,69.2764,87976.0
2023-02-16 10:55:00,71.84,71.84,71.71,71.8,44668.0,69.2667,69.2667,69.1414,69.2282,44668.0
2023-02-16 11:00:00,71.81,72.01,71.78,72.01,70739.0,69.2378,69.4307,69.2089,69.4307,70739.0
2023-02-16 11:05:00,72.02,72.05,71.75,71.88,52369.0,69.4403,69.4692,69.18,69.3053,52369.0
2023-02-16 11:10:00,71.88,71.94,71.79,71.91,11400.0,69.3053,69.3632,69.2185,69.3342,11400.0
2023-02-16 11:15:00,71.92,71.94,71.86,71.9,17941.0,69.3439,69.3632,69.286,69.3246,17941.0
2023-02-16 11:20:00,71.89,71.92,71.78,71.85,11926.0,69.315,69.3439,69.2089,69.2764,11926.0
2023-02-16 11:25:00,71.84,71.89,71.73,71.86,68246.0,69.2667,69.315,69.1607,69.286,68246.0
2023-02-16 11:30:00,71.88,71.96,71.84,71.84,15677.0,69.3053,69.3824,69.2667,69.2667,15677.0
2023-02-16 11:35:00,71.83,71.87,71.77,71.83,18448.0,69.2571,69.2957,69.1993,69.2571,18448.0
2023-02-16 11:40:00,71.84,71.9,71.8,71.84,34082.0,69.2667,69.3246,69.2282,69.2667,34082.0
2023-02-16 11:45:00,71.84,72.0,71.84,71.98,48648.0,69.2667,69.421,69.2667,69.4017,48648.0
2023-02-16 11:50:00,71.94,71.96,71.84,71.84,90240.0,69.3632,69.3824,69.2667,69.2667,90240.0
2023-02-16 11:55:00,71.85,71.9,71.8,71.8,47198.0,69.2764,69.3246,69.2282,69.2282,47198.0
2023-02-16 12:00:00,71.8,71.87,71.8,71.83,14218.0,69.2282,69.2957,69.2282,69.2571,14218.0
2023-02-16 12:05:00,71.82,71.93,71.81,71.92,10896.0,69.2475,69.3535,69.2378,69.3439,10896.0
2023-02-16 12:10:00,71.93,71.99,71.92,71.97,10313.0,69.3535,69.4114,69.3439,69.3921,10313.0
2023-02-16 12:15:00,71.98,72.0,71.77,71.77,82536.0,69.4017,69.421,69.1993,69.1993,82536.0
2023-02-16 12:20:00,71.76,71.98,71.75,71.97,20167.0,69.1896,69.4017,69.18,69.3921,20167.0
2023-02-16 12:25:00,71.99,72.04,71.96,71.99,16927.0,69.4114,69.4596,69.3824,69.4114,16927.0
2023-02-16 12:30:00,72.0,72.14,71.98,72.12,29015.0,69.421,69.556,69.4017,69.5367,29015.0
2023-02-16 12:35:00,72.11,72.24,72.09,72.16,95909.0,69.5271,69.6524,69.5078,69.5753,95909.0
2023-02-16 12:40:00,72.16,72.26,72.15,72.26,94748.0,69.5753,69.6717,69.5656,69.6717,94748.0
2023-02-16 12:45:00,72.27,72.31,72.23,72.27,69690.0,69.6813,69.7199,69.6428,69.6813,69690.0
2023-02-16 12:50:00,72.25,72.28,72.1,72.1,88624.0,69.6621,69.691,69.5174,69.5174,88624.0
2023-02-16 12:55:00,72.1,72.11,71.98,72.0,65082.0,69.5174,69.5271,69.4017,69.421,65082.0
2023-02-16 13:00:00,72.01,72.13,72.0,72.04,110803.0,69.4307,69.5464,69.421,69.4596,110803.0
2023-02-16 13:05:00,72.04,72.1,72.03,72.1,21740.0,69.4596,69.5174,69.4499,69.5174,21740.0
2023-02-16 13:10:00,72.11,72.11,71.96,71.97,39920.0,69.5271,69.5271,69.3824,69.3921,39920.0
2023-02-16 13:15:00,71.95,72.01,71.9,71.94,40505.0,69.3728,69.4307,69.3246,69.3632,40505.0
2023-02-16 13:20:00,71.94,71.95,71.82,71.9,83232.0,69.3632,69.3728,69.2475,69.3246,83232.0
2023-02-16 13:25:00,71.91,71.94,71.76,71.8,72953.0,69.3342,69.3632,69.1896,69.2282,72953.0
2023-02-16 13:30:00,71.81,71.89,71.75,71.89,17909.0,69.2378,69.315,69.18,69.315,17909.0
2023-02-16 13:35:00,71.89,72.04,71.88,71.99,53851.0,69.315,69.4596,69.3053,69.4114,53851.0
2023-02-16 13:40:00,71.99,72.01,71.91,72.01,21462.0,69.4114,69.4307,69.3342,69.4307,21462.0
2023-02-16 13:45:00,72.01,72.03,71.93,72.0,34603.0,69.4307,69.4499,69.3535,69.421,34603.0
2023-02-16 13:50:00,72.01,72.02,71.91,72.0,12500.0,69.4307,69.4403,69.3342,69.421,12500.0
2023-02-16 13:55:00,72.0,72.01,71.94,71.99,9600.0,69.421,69.4307,69.3632,69.4114,9600.0
2023-02-16 14:00:00,72.0,72.11,71.98,72.09,15865.0,69.421,69.5271,69.4017,69.5078,15865.0
2023-02-16 14:05:00,72.09,72.09,71.98,71.99,11318.0,69.5078,69.5078,69.4017,69.4114,11318.0
2023-02-16 14:10:00,71.98,72.02,71.91,71.94,18404.0,69.4017,69.4403,69.3342,69.3632,18404.0
2023-02-16 14:15:00,71.95,72.01,71.9,71.94,49105.0,69.3728,69.4307,69.3246,69.3632,49105.0
2023-02-16 14:20:00,71.95,71.95,71.75,71.89,49853.0,69.3728,69.3728,69.18,69.315,49853.0
2023-02-16 14:25:00,71.89,71.98,71.88,71.91,20365.0,69.315,69.4017,69.3053,69.3342,20365.0
2023-02-16 14:30:00,71.9,71.96,71.9,71.93,10683.0,69.3246,69.3824,69.3246,69.3535,10683.0
2023-02-16 14:35:00,71.93,72.02,71.92,72.0,116568.0,69.3535,69.4403,69.3439,69.421,116568.0
2023-02-16 14:40:00,72.0,72.0,71.82,71.86,46104.0,69.421,69.421,69.2475,69.286,46104.0
2023-02-16 14:45:00,71.86,71.94,71.84,71.93,18253.0,69.286,69.3632,69.2667,69.3535,18253.0
2023-02-16 14:50:00,71.93,72.01,71.92,71.98,18394.0,69.3535,69.4307,69.3439,69.4017,18394.0
2023-02-16 14:55:00,71.98,72.04,71.97,71.98,80514.0,69.4017,69.4596,69.3921,69.4017,80514.0
2023-02-16 15:00:00,71.98,72.03,71.89,71.89,33195.0,69.4017,69.4499,69.315,69.315,33195.0
2023-02-16 15:05:00,71.89,71.94,71.7,71.9,144352.0,69.315,69.3632,69.1318,69.3246,144352.0
2023-02-16 15:10:00,71.9,71.92,71.81,71.81,21188.0,69.3246,69.3439,69.2378,69.2378,21188.0
2023-02-16 15:15:00,71.8,71.81,71.57,71.58,71213.0,69.2282,69.2378,69.0064,69.0161,71213.0
2023-02-16 15:20:00,71.58,71.58,71.41,71.5,130789.0,69.0161,69.0161,68.8522,68.9389,130789.0
2023-02-16 15:25:00,71.5,71.62,71.36,71.36,167637.0,68.9389,69.0546,68.8039,68.8039,167637.0
2023-02-16 15:30:00,71.36,71.37,71.19,71.25,67772.0,68.8039,68.8136,68.64,68.6979,67772.0
2023-02-16 15:35:00,71.24,71.4,71.19,71.25,116937.0,68.6882,68.8425,68.64,68.6979,116937.0
2023-02-16 15:40:00,71.25,71.25,71.02,71.21,332264.0,68.6979,68.6979,68.4761,68.6593,332264.0
2023-02-16 15:45:00,71.2,71.25,71.07,71.15,248771.0,68.6497,68.6979,68.5243,68.6015,248771.0
2023-02-16 15:50:00,71.15,71.27,71.07,71.17,171790.0,68.6015,68.7172,68.5243,68.6207,171790.0
2023-02-16 15:55:00,71.18,71.2,70.94,70.95,573026.0,68.6304,68.6497,68.399,68.4086,573026.0
2023-02-17 09:30:00,70.85,71.27,70.84,71.25,81547.0,68.3122,68.7172,68.3026,68.6979,81547.0
2023-02-17 09:35:00,71.24,71.3,71.0,71.09,173606.0,68.6882,68.7461,68.4568,68.5436,173606.0
2023-02-17 09:40:00,71.08,71.14,70.89,70.91,130587.0,68.534,68.5918,68.3508,68.3701,130587.0
2023-02-17 09:45:00,70.9,70.9,70.5,70.5,99318.0,68.3604,68.3604,67.9747,67.9747,99318.0
2023-02-17 09:50:00,70.5,70.55,70.29,70.42,170772.0,67.9747,68.023,67.7723,67.8976,170772.0
2023-02-17 09:55:00,70.42,70.6,70.3,70.58,102896.0,67.8976,68.0712,67.7819,68.0519,102896.0
2023-02-17 10:00:00,70.57,70.84,70.54,70.84,131461.0,68.0422,68.3026,68.0133,68.3026,131461.0
2023-02-17 10:05:00,70.84,70.88,70.69,70.71,58857.0,68.3026,68.3411,68.1579,68.1772,58857.0
2023-02-17 10:10:00,70.7,70.86,70.65,70.79,151975.0,68.1676,68.3219,68.1194,68.2544,151975.0
2023-02-17 10:15:00,70.8,71.0,70.73,70.95,139116.0,68.264,68.4568,68.1965,68.4086,139116.0
2023-02-17 10:20:00,70.95,71.1,70.87,70.89,107435.0,68.4086,68.5533,68.3315,68.3508,107435.0
2023-02-17 10:25:00,70.89,70.93,70.8,70.82,24843.0,68.3508,68.3893,68.264,68.2833,24843.0
2023-02-17 10:30:00,70.82,71.02,70.8,70.98,71189.0,68.2833,68.4761,68.264,68.4376,71189.0
2023-02-17 10:35:00,70.97,71.17,70.91,70.98,105426.0,68.4279,68.6207,68.3701,68.4376,105426.0
2023-02-17 10:40:00,70.99,71.0,70.68,70.69,73993.0,68.4472,68.4568,68.1483,68.1579,73993.0
2023-02-17 10:45:00,70.68,70.87,70.67,70.79,17352.0,68.1483,68.3315,68.1387,68.2544,17352.0
2023-02-17 10:50:00,70.79,70.82,70.66,70.72,26948.0,68.2544,68.2833,68.129,68.1869,26948.0
2023-02-17 10:55:00,70.71,70.78,70.57,70.6,63812.0,68.1772,68.2447,68.0422,68.0712,63812.0
2023-02-17 11:00:00,70.59,70.61,70.45,70.54,80197.0,68.0615,68.0808,67.9265,68.0133,80197.0
2023-02-17 11:05:00,70.55,70.67,70.53,70.59,30178.0,68.023,68.1387,68.0037,68.0615,30178.0
2023-02-17 11:10:00,70.57,70.69,70.57,70.67,11844.0,68.0422,68.1579,68.0422,68.1387,11844.0
2023-02-17 11:15:00,70.69,70.7,70.57,70.6,17511.0,68.1579,68.1676,68.0422,68.0712,17511.0
2023-02-17 11:20:00,70.59,70.61,70.47,70.49,20093.0,68.0615,68.0808,67.9458,67.9651,20093.0
2023-02-17 11:25:00,70.47,70.55,70.41,70.46,24364.0,67.9458,68.023,67.888,67.9362,24364.0
2023-02-17 11:30:00,70.45,70.46,70.33,70.42,27418.0,67.9265,67.9362,67.8108,67.8976,27418.0
2023-02-17 11:35:00,70.43,70.54,70.41,70.53,17329.0,67.9073,68.0133,67.888,68.0037,17329.0
2023-02-17 11:40:00,70.56,70.57,70.44,70.51,16780.0,68.0326,68.0422,67.9169,67.9844,16780.0
2023-02-17 11:45:00,70.51,70.59,70.51,70.53,144323.0,67.9844,68.0615,67.9844,68.0037,144323.0
2023-02-17 11:50:00,70.52,70.53,70.41,70.44,26936.0,67.994,68.0037,67.888,67.9169,26936.0
2023-02-17 11:55:00,70.44,70.47,70.36,70.44,25420.0,67.9169,67.9458,67.8398,67.9169,25420.0
2023-02-17 12:00:00,70.44,70.6,70.44,70.52,17441.0,67.9169,68.0712,67.9169,67.994,17441.0
2023-02-17 12:05:00,70.53,70.72,70.53,70.7,53435.0,68.0037,68.1869,68.0037,68.1676,53435.0
2023-02-17 12:10:00,70.69,70.83,70.69,70.74,155555.0,68.1579,68.2929,68.1579,68.2061,155555.0
2023-02-17 12:15:00,70.75,70.79,70.67,70.67,45730.0,68.2158,68.2544,68.1387,68.1387,45730.0
2023-02-17 12:20:00,70.68,70.7,70.59,70.6,107694.0,68.1483,68.1676,68.0615,68.0712,107694.0
2023-02-17 12:25:00,70.59,70.76,70.59,70.7,17570.0,68.0615,68.2254,68.0615,68.1676,17570.0
2023-02-17 12:30:00,70.7,70.76,70.65,70.74,29782.0,68.1676,68.2254,68.1194,68.2061,29782.0
2023-02-17 12:35:00,70.75,70.78,70.7,70.73,37337.0,68.2158,68.2447,68.1676,68.1965,37337.0
2023-02-17 12:40:00,70.73,70.76,70.63,70.65,68158.0,68.1965,68.2254,68.1001,68.1194,68158.0
2023-02-17 12:45:00,70.65,70.71,70.6,70.6,31652.0,68.1194,68.1772,68.0712,68.0712,31652.0
2023-02-17 12:50:00,70.6,70.65,70.49,70.55,45007.0,68.0712,68.1194,67.9651,68.023,45007.0
2023-02-17 12:55:00,70.54,70.67,70.54,70.63,28940.0,68.0133,68.1387,68.0133,68.1001,28940.0
2023-02-17 13:00:00,70.63,70.65,70.57,70.6,26226.0,68.1001,68.1194,68.0422,68.0712,26226.0
2023-02-17 13:05:00,70.6,70.7,70.54,70.7,23679.0,68.0712,68.1676,68.0133,68.1676,23679.0
2023-02-17 13:10:00,70.69,70.79,70.69,70.77,25982.0,68.1579,68.2544,68.1579,68.2351,25982.0
2023-02-17 13:15:00,70.78,70.85,70.78,70.81,87081.0,68.2447,68.3122,68.2447,68.2736,87081.0
2023-02-17 13:20:00,70.8,70.83,70.71,70.75,67634.0,68.264,68.2929,68.1772,68.2158,67634.0
2023-02-17 13:25:00,70.76,70.77,70.67,70.69,114724.0,68.2254,68.2351,68.1387,68.1579,114724.0
2023-02-17 13:30:00,70.69,70.7,70.63,70.67,34018.0,68.1579,68.1676,68.1001,68.1387,34018.0
2023-02-17 13:35:00,70.68,70.72,70.66,70.68,14416.0,68.1483,68.1869,68.129,68.1483,14416.0
2023-02-17 13:40:00,70.68,70.76,70.67,70.68,23803.0,68.1483,68.2254,68.1387,68.1483,23803.0
2023-02-17 13:45:00,70.67,70.72,70.66,70.67,15639.0,68.1387,68.1869,68.129,68.1387,15639.0
2023-02-17 13:50:00,70.67,70.71,70.61,70.63,16743.0,68.1387,68.1772,68.0808,68.1001,16743.0
2023-02-17 13:55:00,70.63,70.72,70.61,70.71,12602.0,68.1001,68.1869,68.0808,68.1772,12602.0
2023-02-17 14:00:00,70.72,70.89,70.72,70.88,76174.0,68.1869,68.3508,68.1869,68.3411,76174.0
2023-02-17 14:05:00,70.89,70.94,70.88,70.88,23436.0,68.3508,68.399,68.3411,68.3411,23436.0
2023-02-17 14:10:00,70.88,70.9,70.76,70.77,23243.0,68.3411,68.3604,68.2254,68.2351,23243.0
2023-02-17 14:15:00,70.77,70.8,70.74,70.76,69978.0,68.2351,68.264,68.2061,68.2254,69978.0
2023-02-17 14:20:00,70.76,71.01,70.76,71.01,85018.0,68.2254,68.4665,68.2254,68.4665,85018.0
2023-02-17 14:25:00,71.0,71.02,70.9,70.93,52459.0,68.4568,68.4761,68.3604,68.3893,52459.0
2023-02-17 14:30:00,70.93,71.04,70.93,71.01,25836.0,68.3893,68.4954,68.3893,68.4665,25836.0
2023-02-17 14:35:00,71.02,71.06,70.97,71.04,24037.0,68.4761,68.5147,68.4279,68.4954,24037.0
2023-02-17 14:40:00,71.05,71.05,70.9,70.9,33030.0,68.505,68.505,68.3604,68.3604,33030.0
2023-02-17 14:45:00,70.91,70.98,70.86,70.97,18851.0,68.3701,68.4376,68.3219,68.4279,18851.0
2023-02-17 14:50:00,70.98,71.11,70.98,71.08,36284.0,68.4376,68.5629,68.4376,68.534,36284.0
2023-02-17 14:55:00,71.09,71.18,71.09,71.15,27120.0,68.5436,68.6304,68.5436,68.6015,27120.0
2023-02-17 15:00:00,71.15,71.3,71.15,71.19,39791.0,68.6015,68.7461,68.6015,68.64,39791.0
2023-02-17 15:05:00,71.19,71.28,71.13,71.27,85193.0,68.64,68.7268,68.5822,68.7172,85193.0
2023-02-17 15:10:00,71.27,71.3,71.12,71.18,53595.0,68.7172,68.7461,68.5725,68.6304,53595.0
2023-02-17 15:15:00,71.18,71.24,71.11,71.16,26513.0,68.6304,68.6882,68.5629,68.6111,26513.0
2023-02-17 15:20:00,71.17,71.23,71.12,71.18,32017.0,68.6207,68.6786,68.5725,68.6304,32017.0
2023-02-17 15:25:00,71.17,71.23,71.0,71.05,22737.0,68.6207,68.6786,68.4568,68.505,22737.0
2023-02-17 15:30:00,71.04,71.21,71.01,71.21,46767.0,68.4954,68.6593,68.4665,68.6593,46767.0
2023-02-17 15:35:00,71.21,71.27,71.17,71.19,37925.0,68.6593,68.7172,68.6207,68.64,37925.0
2023-02-17 15:40:00,71.19,71.26,71.19,71.25,56006.0,68.64,68.7075,68.64,68.6979,56006.0
2023-02-17 15:45:00,71.25,71.28,71.15,71.15,126099.0,68.6979,68.7268,68.6015,68.6015,126099.0
2023-02-17 15:50:00,71.16,71.25,71.16,71.22,173961.0,68.6111,68.6979,68.6111,68.669,173961.0
2023-02-17 15:55:00,71.23,71.31,71.2,71.23,218025.0,68.6786,68.7557,68.6497,68.6786,218025.0
2023-02-21 09:30:00,70.07,70.29,69.93,70.26,150529.0,67.5601,67.7723,67.4252,67.7433,150529.0
2023-02-21 09:35:00,70.27,70.47,70.08,70.15,76743.0,67.753,67.9458,67.5698,67.6373,76743.0
2023-02-21 09:40:00,70.16,70.2,70.03,70.04,157873.0,67.6469,67.6855,67.5216,67.5312,157873.0
2023-02-21 09:45:00,70.02,70.03,69.3,69.41,176266.0,67.5119,67.5216,66.8177,66.9238,176266.0
2023-02-21 09:50:00,69.42,69.5,69.21,69.42,91458.0,66.9334,67.0106,66.731,66.9334,91458.0
2023-02-21 09:55:00,69.42,69.5,69.1,69.14,149663.0,66.9334,67.0106,66.6249,66.6635,149663.0
2023-02-21 10:00:00,69.13,69.3,69.06,69.16,179846.0,66.6538,66.8177,66.5863,66.6827,179846.0
2023-02-21 10:05:00,69.14,69.23,69.03,69.11,90085.0,66.6635,66.7502,66.5574,66.6345,90085.0
2023-02-21 10:10:00,69.09,69.13,68.9,69.02,44933.0,66.6153,66.6538,66.4321,66.5478,44933.0
2023-02-21 10:15:00,69.03,69.21,68.98,69.16,98863.0,66.5574,66.731,66.5092,66.6827,98863.0
2023-02-21 10:20:00,69.17,69.22,69.01,69.07,52978.0,66.6924,66.7406,66.5381,66.596,52978.0
2023-02-21 10:25:00,69.06,69.12,68.97,68.99,77175.0,66.5863,66.6442,66.4995,66.5188,77175.0
2023-02-21 10:30:00,68.98,69.14,68.92,69.1,40664.0,66.5092,66.6635,66.4513,66.6249,40664.0
2023-02-21 10:35:00,69.09,69.26,69.04,69.1,29032.0,66.6153,66.7792,66.567,66.6249,29032.0
2023-02-21 10:40:00,69.1,69.29,69.09,69.19,68682.0,66.6249,66.8081,66.6153,66.7117,68682.0
2023-02-21 10:45:00,69.18,69.29,69.12,69.16,35379.0,66.702,66.8081,66.6442,66.6827,35379.0
2023-02-21 10:50:00,69.15,69.15,68.93,68.99,22470.0,66.6731,66.6731,66.461,66.5188,22470.0
2023-02-21 10:55:00,68.98,68.98,68.88,68.94,35193.0,66.5092,66.5092,66.4128,66.4706,35193.0
2023-02-21 11:00:00,68.94,69.05,68.91,68.91,29661.0,66.4706,66.5767,66.4417,66.4417,29661.0
2023-02-21 11:05:00,68.91,68.93,68.78,68.79,41313.0,66.4417,66.461,66.3164,66.326,41313.0
2023-02-21 11:10:00,68.78,68.83,68.75,68.82,80160.0,66.3164,66.3646,66.2874,66.3549,80160.0
2023-02-21 11:15:00,68.83,68.85,68.71,68.78,75901.0,66.3646,66.3838,66.2489,66.3164,75901.0
2023-02-21 11:20:00,68.78,68.81,68.7,68.72,70220.0,66.3164,66.3453,66.2392,66.2585,70220.0
2023-02-21 11:25:00,68.72,68.79,68.62,68.69,97925.0,66.2585,66.326,66.1621,66.2296,97925.0
2023-02-21 11:30:00,68.68,68.76,68.62,68.67,74124.0,66.2199,66.2971,66.1621,66.2103,74124.0
2023-02-21 11:35:00,68.67,68.76,68.66,68.71,33633.0,66.2103,66.2971,66.2007,66.2489,33633.0
2023-02-21 11:40:00,68.7,68.8,68.64,68.73,21617.0,66.2392,66.3356,66.1814,66.2681,21617.0
2023-02-21 11:45:00,68.72,68.79,68.71,68.74,25349.0,66.2585,66.326,66.2489,66.2778,25349.0
2023-02-21 11:50:00,68.73,68.8,68.69,68.8,22959.0,66.2681,66.3356,66.2296,66.3356,22959.0
2023-02-21 11:55:00,68.78,68.83,68.67,68.67,21816.0,66.3164,66.3646,66.2103,66.2103,21816.0
2023-02-21 12:00:00,68.67,68.69,68.6,68.6,64486.0,66.2103,66.2296,66.1428,66.1428,64486.0
2023-02-21 12:05:00,68.61,68.68,68.48,68.53,210599.0,66.1524,66.2199,66.0271,66.0753,210599.0
2023-02-21 12:10:00,68.53,68.53,68.38,68.41,136455.0,66.0753,66.0753,65.9307,65.9596,136455.0
2023-02-21 12:15:00,68.42,68.43,68.35,68.4,109646.0,65.9692,65.9789,65.9018,65.95,109646.0
2023-02-21 12:20:00,68.4,68.44,68.29,68.34,209302.0,65.95,65.9885,65.8439,65.8921,209302.0
2023-02-21 12:25:00,68.33,68.33,68.26,68.31,124415.0,65.8825,65.8825,65.815,65.8632,124415.0
2023-02-21 12:30:00,68.31,68.41,68.3,68.41,74376.0,65.8632,65.9596,65.8535,65.9596,74376.0
2023-02-21 12:35:00,68.41,68.48,68.38,68.45,76694.0,65.9596,66.0271,65.9307,65.9982,76694.0
2023-02-21 12:40:00,68.44,68.5,68.38,68.43,31603.0,65.9885,66.0464,65.9307,65.9789,31603.0
2023-02-21 12:45:00,68.43,68.47,68.37,68.44,23910.0,65.9789,66.0175,65.921,65.9885,23910.0
2023-02-21 12:50:00,68.44,68.57,68.43,68.55,100278.0,65.9885,66.1139,65.9789,66.0946,100278.0
2023-02-21 12:55:00,68.55,68.57,68.52,68.56,46642.0,66.0946,66.1139,66.0657,66.1042,46642.0
2023-02-21 13:00:00,68.56,68.58,68.46,68.49,109925.0,66.1042,66.1235,66.0078,66.0367,109925.0
2023-02-21 13:05:00,68.49,68.53,68.46,68.46,37492.0,66.0367,66.0753,66.0078,66.0078,37492.0
2023-02-21 13:10:00,68.46,68.51,68.43,68.48,37413.0,66.0078,66.056,65.9789,66.0271,37413.0
2023-02-21 13:15:00,68.48,68.51,68.45,68.46,17623.0,66.0271,66.056,65.9982,66.0078,17623.0
2023-02-21 13:20:00,68.45,68.47,68.37,68.4,24025.0,65.9982,66.0175,65.921,65.95,24025.0
2023-02-21 13:25:00,68.4,68.43,68.28,68.31,57812.0,65.95,65.9789,65.8343,65.8632,57812.0
2023-02-21 13:30:00,68.3,68.35,68.19,68.2,48666.0,65.8535,65.9018,65.7475,65.7571,48666.0
2023-02-21 13:35:00,68.2,68.28,68.19,68.25,34534.0,65.7571,65.8343,65.7475,65.8053,34534.0
2023-02-21 13:40:00,68.24,68.28,68.18,68.22,31208.0,65.7957,65.8343,65.7378,65.7764,31208.0
2023-02-21 13:45:00,68.22,68.28,68.2,68.21,24414.0,65.7764,65.8343,65.7571,65.7668,24414.0
2023-02-21 13:50:00,68.21,68.22,68.15,68.17,50141.0,65.7668,65.7764,65.7089,65.7282,50141.0
2023-02-21 13:55:00,68.16,68.17,68.11,68.15,21336.0,65.7186,65.7282,65.6704,65.7089,21336.0
2023-02-21 14:00:00,68.14,68.14,68.04,68.05,35783.0,65.6993,65.6993,65.6029,65.6125,35783.0
2023-02-21 14:05:00,68.06,68.07,68.0,68.05,44639.0,65.6221,65.6318,65.5643,65.6125,44639.0
2023-02-21 14:10:00,68.04,68.11,68.04,68.09,53435.0,65.6029,65.6704,65.6029,65.6511,53435.0
2023-02-21 14:15:00,68.09,68.12,68.0,68.02,33392.0,65.6511,65.68,65.5643,65.5836,33392.0
2023-02-21 14:20:00,68.01,68.04,67.93,67.94,55604.0,65.5739,65.6029,65.4968,65.5064,55604.0
2023-02-21 14:25:00,67.94,68.08,67.94,68.06,56962.0,65.5064,65.6414,65.5064,65.6221,56962.0
2023-02-21 14:30:00,68.06,68.19,68.01,68.19,32748.0,65.6221,65.7475,65.5739,65.7475,32748.0
2023-02-21 14:35:00,68.19,68.22,68.12,68.18,41572.0,65.7475,65.7764,65.68,65.7378,41572.0
2023-02-21 14:40:00,68.18,68.23,68.09,68.23,70896.0,65.7378,65.7861,65.6511,65.7861,70896.0
2023-02-21 14:45:00,68.23,68.3,68.2,68.23,25482.0,65.7861,65.8535,65.7571,65.7861,25482.0
2023-02-21 14:50:00,68.23,68.23,68.17,68.22,21758.0,65.7861,65.7861,65.7282,65.7764,21758.0
2023-02-21 14:55:00,68.22,68.23,68.14,68.19,39402.0,65.7764,65.7861,65.6993,65.7475,39402.0
2023-02-21 15:00:00,68.19,68.24,68.15,68.2,29714.0,65.7475,65.7957,65.7089,65.7571,29714.0
2023-02-21 15:05:00,68.2,68.2,68.09,68.09,23269.0,65.7571,65.7571,65.6511,65.6511,23269.0
2023-02-21 15:10:00,68.09,68.11,68.03,68.06,27761.0,65.6511,65.6704,65.5932,65.6221,27761.0
2023-02-21 15:15:00,68.06,68.15,68.06,68.09,39211.0,65.6221,65.7089,65.6221,65.6511,39211.0
2023-02-21 15:20:00,68.09,68.14,68.01,68.12,30915.0,65.6511,65.6993,65.5739,65.68,30915.0
2023-02-21 15:25:00,68.12,68.14,68.02,68.05,50740.0,65.68,65.6993,65.5836,65.6125,50740.0
2023-02-21 15:30:00,68.05,68.2,68.05,68.17,70017.0,65.6125,65.7571,65.6125,65.7282,70017.0
2023-02-21 15:35:00,68.18,68.18,68.03,68.06,152207.0,65.7378,65.7378,65.5932,65.6221,152207.0
2023-02-21 15:40:00,68.06,68.08,67.94,67.95,275075.0,65.6221,65.6414,65.5064,65.5161,275075.0
2023-02-21 15:45:00,67.96,67.99,67.89,67.9,349573.0,65.5257,65.5547,65.4582,65.4679,349573.0
2023-02-21 15:50:00,67.9,67.93,67.73,67.75,323069.0,65.4679,65.4968,65.304,65.3232,323069.0
2023-02-21 15:55:00,67.76,67.77,67.7,67.72,412565.0,65.3329,65.3425,65.275,65.2943,412565.0
2023-02-22 09:30:00,67.91,68.13,67.79,67.96,247720.0,65.4775,65.6896,65.3618,65.5257,247720.0
2023-02-22 09:35:00,67.93,68.46,67.9,68.43,201688.0,65.4968,66.0078,65.4679,65.9789,201688.0
2023-02-22 09:40:00,68.43,68.73,68.41,68.71,168993.0,65.9789,66.2681,65.9596,66.2489,168993.0
2023-02-22 09:45:00,68.72,69.04,68.68,69.02,271547.0,66.2585,66.567,66.2199,66.5478,271547.0
2023-02-22 09:50:00,69.01,69.01,68.67,68.69,156643.0,66.5381,66.5381,66.2103,66.2296,156643.0
2023-02-22 09:55:00,68.7,68.74,68.51,68.56,61537.0,66.2392,66.2778,66.056,66.1042,61537.0
2023-02-22 10:00:00,68.55,68.59,68.37,68.4,120358.0,66.0946,66.1332,65.921,65.95,120358.0
2023-02-22 10:05:00,68.41,68.61,68.34,68.41,121811.0,65.9596,66.1524,65.8921,65.9596,121811.0
2023-02-22 10:10:00,68.4,68.4,68.05,68.35,141929.0,65.95,65.95,65.6125,65.9018,141929.0
2023-02-22 10:15:00,68.34,68.37,68.17,68.25,79170.0,65.8921,65.921,65.7282,65.8053,79170.0
2023-02-22 10:20:00,68.26,68.46,68.26,68.44,52736.0,65.815,66.0078,65.815,65.9885,52736.0
2023-02-22 10:25:00,68.45,68.48,68.15,68.15,87240.0,65.9982,66.0271,65.7089,65.7089,87240.0
2023-02-22 10:30:00,68.13,68.2,67.86,67.86,119585.0,65.6896,65.7571,65.4293,65.4293,119585.0
2023-02-22 10:35:00,67.87,68.01,67.84,67.92,49056.0,65.439,65.5739,65.41,65.4872,49056.0
2023-02-22 10:40:00,67.92,68.18,67.92,68.18,39508.0,65.4872,65.7378,65.4872,65.7378,39508.0
2023-02-22 10:45:00,68.19,68.31,68.19,68.25,83220.0,65.7475,65.8632,65.7475,65.8053,83220.0
2023-02-22 10:50:00,68.26,68.34,68.22,68.31,38420.0,65.815,65.8921,65.7764,65.8632,38420.0
2023-02-22 10:55:00,68.32,68.42,68.29,68.36,53977.0,65.8728,65.9692,65.8439,65.9114,53977.0
2023-02-22 11:00:00,68.37,68.48,68.37,68.44,43166.0,65.921,66.0271,65.921,65.9885,43166.0
2023-02-22 11:05:00,68.45,68.56,68.45,68.56,98515.0,65.9982,66.1042,65.9982,66.1042,98515.0
2023-02-22 11:10:00,68.57,68.57,68.4,68.42,22628.0,66.1139,66.1139,65.95,65.9692,22628.0
2023-02-22 11:15:00,68.41,68.43,68.31,68.35,48768.0,65.9596,65.9789,65.8632,65.9018,48768.0
2023-02-22 11:20:00,68.36,68.49,68.35,68.43,50774.0,65.9114,66.0367,65.9018,65.9789,50774.0
2023-02-22 11:25:00,68.43,68.44,68.31,68.34,32275.0,65.9789,65.9885,65.8632,65.8921,32275.0
2023-02-22 11:30:00,68.34,68.48,68.32,68.48,29449.0,65.8921,66.0271,65.8728,66.0271,29449.0
2023-02-22 11:35:00,68.48,68.53,68.3,68.31,30436.0,66.0271,66.0753,65.8535,65.8632,30436.0
2023-02-22 11:40:00,68.31,68.42,68.31,68.42,25845.0,65.8632,65.9692,65.8632,65.9692,25845.0
2023-02-22 11:45:00,68.4,68.4,68.27,68.29,17549.0,65.95,65.95,65.8246,65.8439,17549.0
2023-02-22 11:50:00,68.3,68.41,68.25,68.27,29385.0,65.8535,65.9596,65.8053,65.8246,29385.0
2023-02-22 11:55:00,68.27,68.38,68.24,68.36,22657.0,65.8246,65.9307,65.7957,65.9114,22657.0
2023-02-22 12:00:00,68.36,68.36,68.27,68.31,16897.0,65.9114,65.9114,65.8246,65.8632,16897.0
2023-02-22 12:05:00,68.31,68.42,68.31,68.38,20758.0,65.8632,65.9692,65.8632,65.9307,20758.0
2023-02-22 12:10:00,68.38,68.38,68.29,68.32,74664.0,65.9307,65.9307,65.8439,65.8728,74664.0
2023-02-22 12:15:00,68.33,68.48,68.32,68.46,20118.0,65.8825,66.0271,65.8728,66.0078,20118.0
2023-02-22 12:20:00,68.47,68.51,68.46,68.49,19621.0,66.0175,66.056,66.0078,66.0367,19621.0
2023-02-22 12:25:00,68.5,68.51,68.41,68.41,17496.0,66.0464,66.056,65.9596,65.9596,17496.0
2023-02-22 12:30:00,68.41,68.45,68.39,68.4,14322.0,65.9596,65.9982,65.9403,65.95,14322.0
2023-02-22 12:35:00,68.4,68.5,68.36,68.46,63733.0,65.95,66.0464,65.9114,66.0078,63733.0
2023-02-22 12:40:00,68.47,68.5,68.41,68.42,21426.0,66.0175,66.0464,65.9596,65.9692,21426.0
2023-02-22 12:45:00,68.42,68.46,68.3,68.32,58321.0,65.9692,66.0078,65.8535,65.8728,58321.0
2023-02-22 12:50:00,68.33,68.35,68.3,68.33,25989.0,65.8825,65.9018,65.8535,65.8825,25989.0
2023-02-22 12:55:00,68.31,68.32,68.25,68.25,21647.0,65.8632,65.8728,65.8053,65.8053,21647.0
2023-02-22 13:00:00,68.25,68.25,68.16,68.22,20751.0,65.8053,65.8053,65.7186,65.7764,20751.0
2023-02-22 13:05:00,68.22,68.32,68.21,68.27,101582.0,65.7764,65.8728,65.7668,65.8246,101582.0
2023-02-22 13:10:00,68.27,68.27,68.14,68.19,45526.0,65.8246,65.8246,65.6993,65.7475,45526.0
2023-02-22 13:15:00,68.18,68.29,68.18,68.27,64079.0,65.7378,65.8439,65.7378,65.8246,64079.0
2023-02-22 13:20:00,68.27,68.35,68.25,68.33,28227.0,65.8246,65.9018,65.8053,65.8825,28227.0
2023-02-22 13:25:00,68.34,68.44,68.32,68.43,19452.0,65.8921,65.9885,65.8728,65.9789,19452.0
2023-02-22 13:30:00,68.44,68.45,68.26,68.32,84841.0,65.9885,65.9982,65.815,65.8728,84841.0
2023-02-22 13:35:00,68.33,68.38,68.27,68.37,36807.0,65.8825,65.9307,65.8246,65.921,36807.0
2023-02-22 13:40:00,68.37,68.37,68.27,68.31,84566.0,65.921,65.921,65.8246,65.8632,84566.0
2023-02-22 13:45:00,68.31,68.31,68.22,68.27,52926.0,65.8632,65.8632,65.7764,65.8246,52926.0
2023-02-22 13:50:00,68.26,68.26,68.14,68.2,67846.0,65.815,65.815,65.6993,65.7571,67846.0
2023-02-22 13:55:00,68.2,68.3,68.2,68.3,23938.0,65.7571,65.8535,65.7571,65.8535,23938.0
2023-02-22 14:00:00,68.25,68.42,68.0,68.28,182658.0,65.8053,65.9692,65.5643,65.8343,182658.0
2023-02-22 14:05:00,68.31,68.46,68.18,68.3,54212.0,65.8632,66.0078,65.7378,65.8535,54212.0
2023-02-22 14:10:00,68.31,68.39,68.03,68.13,81412.0,65.8632,65.9403,65.5932,65.6896,81412.0
2023-02-22 14:15:00,68.12,68.25,67.94,68.24,47468.0,65.68,65.8053,65.5064,65.7957,47468.0
2023-02-22 14:20:00,68.24,68.37,68.11,68.14,24863.0,65.7957,65.921,65.6704,65.6993,24863.0
2023-02-22 14:25:00,68.15,68.18,68.03,68.11,44930.0,65.7089,65.7378,65.5932,65.6704,44930.0
2023-02-22 14:30:00,68.11,68.21,67.96,68.04,124038.0,65.6704,65.7668,65.5257,65.6029,124038.0
2023-02-22 14:35:00,68.04,68.11,67.95,68.03,47344.0,65.6029,65.6704,65.5161,65.5932,47344.0
2023-02-22 14:40:00,68.02,68.05,67.88,68.0,39792.0,65.5836,65.6125,65.4486,65.5643,39792.0
2023-02-22 14:45:00,67.99,68.19,67.92,68.17,28414.0,65.5547,65.7475,65.4872,65.7282,28414.0
2023-02-22 14:50:00,68.16,68.19,68.01,68.02,68230.0,65.7186,65.7475,65.5739,65.5836,68230.0
2023-02-22 14:55:00,68.02,68.02,67.86,67.87,67786.0,65.5836,65.5836,65.4293,65.439,67786.0
2023-02-22 15:00:00,67.85,67.97,67.85,67.95,28775.0,65.4197,65.5354,65.4197,65.5161,28775.0
2023-02-22 15:05:00,67.97,68.1,67.93,68.07,71394.0,65.5354,65.6607,65.4968,65.6318,71394.0
2023-02-22 15:10:00,68.08,68.16,68.02,68.08,50806.0,65.6414,65.7186,65.5836,65.6414,50806.0
2023-02-22 15:15:00,68.09,68.23,68.05,68.12,34474.0,65.6511,65.7861,65.6125,65.68,34474.0
2023-02-22 15:20:00,68.11,68.22,68.03,68.19,34577.0,65.6704,65.7764,65.5932,65.7475,34577.0
2023-02-22 15:25:00,68.19,68.23,68.07,68.08,50378.0,65.7475,65.7861,65.6318,65.6414,50378.0
2023-02-22 15:30:00,68.07,68.17,68.03,68.16,49654.0,65.6318,65.7282,65.5932,65.7186,49654.0
2023-02-22 15:35:00,68.17,68.19,68.0,68.01,44748.0,65.7282,65.7475,65.5643,65.5739,44748.0
2023-02-22 15:40:00,68.01,68.17,68.01,68.11,52425.0,65.5739,65.7282,65.5739,65.6704,52425.0
2023-02-22 15:45:00,68.09,68.15,68.05,68.09,111576.0,65.6511,65.7089,65.6125,65.6511,111576.0
2023-02-22 15:50:00,68.09,68.17,67.97,68.14,161011.0,65.6511,65.7282,65.5354,65.6993,161011.0
2023-02-22 15:55:00,68.14,68.24,68.12,68.22,265250.0,65.6993,65.7957,65.68,65.7764,265250.0
2023-02-23 09:30:00,68.07,68.16,67.71,67.82,255603.0,65.6318,65.7186,65.2847,65.3907,255603.0
2023-02-23 09:35:00,67.83,67.86,67.6,67.71,98088.0,65.4004,65.4293,65.1786,65.2847,98088.0
2023-02-23 09:40:00,67.68,67.85,67.55,67.62,113909.0,65.2558,65.4197,65.1304,65.1979,113909.0
2023-02-23 09:45:00,67.62,67.85,67.62,67.79,137222.0,65.1979,65.4197,65.1979,65.3618,137222.0
2023-02-23 09:50:00,67.77,67.96,67.71,67.94,80663.0,65.3425,65.5257,65.2847,65.5064,80663.0
2023-02-23 09:55:00,67.94,68.08,67.82,67.85,62951.0,65.5064,65.6414,65.3907,65.4197,62951.0
2023-02-23 10:00:00,67.85,67.99,67.71,67.77,89252.0,65.4197,65.5547,65.2847,65.3425,89252.0
2023-02-23 10:05:00,67.77,67.79,67.41,67.56,319965.0,65.3425,65.3618,64.9954,65.1401,319965.0
2023-02-23 10:10:00,67.56,67.77,67.47,67.71,137117.0,65.1401,65.3425,65.0533,65.2847,137117.0
2023-02-23 10:15:00,67.71,67.74,67.59,67.61,31575.0,65.2847,65.3136,65.169,65.1883,31575.0
2023-02-23 10:20:00,67.62,67.67,67.54,67.6,27330.0,65.1979,65.2461,65.1208,65.1786,27330.0
2023-02-23 10:25:00,67.6,67.7,67.6,67.63,34374.0,65.1786,65.275,65.1786,65.2075,34374.0
2023-02-23 10:30:00,67.61,67.63,67.3,67.55,68354.0,65.1883,65.2075,64.8894,65.1304,68354.0
2023-02-23 10:35:00,67.54,67.55,67.41,67.47,64618.0,65.1208,65.1304,64.9954,65.0533,64618.0
2023-02-23 10:40:00,67.46,67.46,67.21,67.25,151888.0,65.0436,65.0436,64.8026,64.8412,151888.0
2023-02-23 10:45:00,67.25,67.27,66.93,66.99,118869.0,64.8412,64.8604,64.5326,64.5905,118869.0
2023-02-23 10:50:00,67.0,67.05,66.96,67.03,122054.0,64.6001,64.6483,64.5615,64.629,122054.0
2023-02-23 10:55:00,67.01,67.1,66.96,67.05,142338.0,64.6098,64.6965,64.5615,64.6483,142338.0
2023-02-23 11:00:00,67.05,67.21,67.04,67.2,127784.0,64.6483,64.8026,64.6387,64.7929,127784.0
2023-02-23 11:05:00,67.2,67.21,66.97,67.02,71326.0,64.7929,64.8026,64.5712,64.6194,71326.0
2023-02-23 11:10:00,67.03,67.16,66.99,67.0,34546.0,64.629,64.7544,64.5905,64.6001,34546.0
2023-02-23 11:15:00,67.0,67.04,66.97,67.01,25668.0,64.6001,64.6387,64.5712,64.6098,25668.0
2023-02-23 11:20:00,67.0,67.01,66.88,66.9,34591.0,64.6001,64.6098,64.4844,64.5037,34591.0
2023-02-23 11:25:00,66.91,66.95,66.82,66.91,84215.0,64.5133,64.5519,64.4266,64.5133,84215.0
2023-02-23 11:30:00,66.9,66.92,66.82,66.84,40136.0,64.5037,64.523,64.4266,64.4458,40136.0
2023-02-23 11:35:00,66.83,66.9,66.77,66.78,43861.0,64.4362,64.5037,64.3784,64.388,43861.0
2023-02-23 11:40:00,66.79,66.82,66.66,66.75,47884.0,64.3976,64.4266,64.2723,64.3591,47884.0
2023-02-23 11:45:00,66.73,66.8,66.69,66.75,43451.0,64.3398,64.4073,64.3012,64.3591,43451.0
2023-02-23 11:50:00,66.74,66.75,66.58,66.59,72974.0,64.3494,64.3591,64.1952,64.2048,72974.0
2023-02-23 11:55:00,66.59,66.67,66.57,66.57,50413.0,64.2048,64.2819,64.1855,64.1855,50413.0
2023-02-23 12:00:00,66.58,66.68,66.55,66.67,58366.0,64.1952,64.2916,64.1662,64.2819,58366.0
2023-02-23 12:05:00,66.67,66.7,66.61,66.69,33839.0,64.2819,64.3109,64.2241,64.3012,33839.0
2023-02-23 12:10:00,66.69,66.69,66.6,66.67,41405.0,64.3012,64.3012,64.2144,64.2819,41405.0
2023-02-23 12:15:00,66.68,66.81,66.67,66.72,49008.0,64.2916,64.4169,64.2819,64.3301,49008.0
2023-02-23 12:20:00,66.72,66.74,66.58,66.73,40871.0,64.3301,64.3494,64.1952,64.3398,40871.0
2023-02-23 12:25:00,66.73,66.76,66.68,66.74,29805.0,64.3398,64.3687,64.2916,64.3494,29805.0
2023-02-23 12:30:00,66.74,66.85,66.69,66.81,33759.0,64.3494,64.4555,64.3012,64.4169,33759.0
2023-02-23 12:35:00,66.81,66.89,66.79,66.84,80409.0,64.4169,64.4941,64.3976,64.4458,80409.0
2023-02-23 12:40:00,66.83,66.97,66.78,66.95,205504.0,64.4362,64.5712,64.388,64.5519,205504.0
2023-02-23 12:45:00,66.94,66.97,66.85,66.91,42084.0,64.5423,64.5712,64.4555,64.5133,42084.0
2023-02-23 12:50:00,66.91,66.98,66.91,66.94,26840.0,64.5133,64.5808,64.5133,64.5423,26840.0
2023-02-23 12:55:00,66.94,67.0,66.91,66.99,29955.0,64.5423,64.6001,64.5133,64.5905,29955.0
2023-02-23 13:00:00,66.99,67.11,66.93,66.98,88607.0,64.5905,64.7062,64.5326,64.5808,88607.0
2023-02-23 13:05:00,66.98,66.99,66.9,66.97,56277.0,64.5808,64.5905,64.5037,64.5712,56277.0
2023-02-23 13:10:00,66.96,66.98,66.92,66.97,27697.0,64.5615,64.5808,64.523,64.5712,27697.0
2023-02-23 13:15:00,66.98,67.0,66.88,67.0,33052.0,64.5808,64.6001,64.4844,64.6001,33052.0
2023-02-23 13:20:00,67.0,67.01,66.91,66.92,24226.0,64.6001,64.6098,64.5133,64.523,24226.0
2023-02-23 13:25:00,66.94,66.96,66.9,66.96,20056.0,64.5423,64.5615,64.5037,64.5615,20056.0
2023-02-23 13:30:00,66.96,67.0,66.9,66.99,26199.0,64.5615,64.6001,64.5037,64.5905,26199.0
2023-02-23 13:35:00,66.98,67.03,66.93,67.0,22163.0,64.5808,64.629,64.5326,64.6001,22163.0
2023-02-23 13:40:00,67.0,67.11,66.98,67.01,62169.0,64.6001,64.7062,64.5808,64.6098,62169.0
2023-02-23 13:45:00,67.01,67.09,66.96,67.08,35727.0,64.6098,64.6869,64.5615,64.6772,35727.0
2023-02-23 13:50:00,67.09,67.15,67.07,67.09,48967.0,64.6869,64.7447,64.6676,64.6869,48967.0
2023-02-23 13:55:00,67.1,67.11,67.01,67.08,26266.0,64.6965,64.7062,64.6098,64.6772,26266.0
2023-02-23 14:00:00,67.08,67.12,67.0,67.09,28263.0,64.6772,64.7158,64.6001,64.6869,28263.0
2023-02-23 14:05:00,67.09,67.18,67.09,67.17,53215.0,64.6869,64.7737,64.6869,64.764,53215.0
2023-02-23 14:10:00,67.17,67.24,67.11,67.23,153472.0,64.764,64.8315,64.7062,64.8219,153472.0
2023-02-23 14:15:00,67.24,67.44,67.24,67.41,193484.0,64.8315,65.0244,64.8315,64.9954,193484.0
2023-02-23 14:20:00,67.4,67.46,67.38,67.43,90774.0,64.9858,65.0436,64.9665,65.0147,90774.0
2023-02-23 14:25:00,67.43,67.47,67.38,67.39,131029.0,65.0147,65.0533,64.9665,64.9761,131029.0
2023-02-23 14:30:00,67.4,67.54,67.4,67.5,249623.0,64.9858,65.1208,64.9858,65.0822,249623.0
2023-02-23 14:35:00,67.5,67.56,67.47,67.5,48642.0,65.0822,65.1401,65.0533,65.0822,48642.0
2023-02-23 14:40:00,67.5,67.52,67.42,67.44,54597.0,65.0822,65.1015,65.0051,65.0244,54597.0
2023-02-23 14:45:00,67.44,67.51,67.39,67.48,63470.0,65.0244,65.0918,64.9761,65.0629,63470.0
2023-02-23 14:50:00,67.47,67.49,67.39,67.44,36309.0,65.0533,65.0726,64.9761,65.0244,36309.0
2023-02-23 14:55:00,67.45,67.45,67.35,67.37,50366.0,65.034,65.034,64.9376,64.9569,50366.0
2023-02-23 15:00:00,67.38,67.61,67.38,67.61,84820.0,64.9665,65.1883,64.9665,65.1883,84820.0
2023-02-23 15:05:00,67.62,67.65,67.54,67.56,44608.0,65.1979,65.2268,65.1208,65.1401,44608.0
2023-02-23 15:10:00,67.56,67.7,67.54,67.68,43396.0,65.1401,65.275,65.1208,65.2558,43396.0
2023-02-23 15:15:00,67.68,67.74,67.62,67.65,44698.0,65.2558,65.3136,65.1979,65.2268,44698.0
2023-02-23 15:20:00,67.64,67.73,67.6,67.71,92667.0,65.2172,65.304,65.1786,65.2847,92667.0
2023-02-23 15:25:00,67.72,67.86,67.68,67.84,122218.0,65.2943,65.4293,65.2558,65.41,122218.0
2023-02-23 15:30:00,67.84,67.96,67.82,67.87,131479.0,65.41,65.5257,65.3907,65.439,131479.0
2023-02-23 15:35:00,67.87,67.87,67.79,67.82,73778.0,65.439,65.439,65.3618,65.3907,73778.0
2023-02-23 15:40:00,67.83,67.86,67.77,67.84,61775.0,65.4004,65.4293,65.3425,65.41,61775.0
2023-02-23 15:45:00,67.84,67.84,67.74,67.78,79042.0,65.41,65.41,65.3136,65.3522,79042.0
2023-02-23 15:50:00,67.77,67.84,67.7,67.72,207391.0,65.3425,65.41,65.275,65.2943,207391.0
2023-02-23 15:55:00,67.72,67.77,67.67,67.72,263232.0,65.2943,65.3425,65.2461,65.2943,263232.0
2023-02-24 09:30:00,66.49,66.6,66.18,66.48,194500.0,64.1084,64.2144,63.8095,64.0987,194500.0
2023-02-24 09:35:00,66.48,66.49,66.23,66.4,155149.0,64.0987,64.1084,63.8577,64.0216,155149.0
2023-02-24 09:40:00,66.4,66.43,65.94,65.94,180090.0,64.0216,64.0505,63.5781,63.5781,180090.0
2023-02-24 09:45:00,65.94,66.14,65.86,66.08,135448.0,63.5781,63.7709,63.5009,63.7131,135448.0
2023-02-24 09:50:00,66.09,66.38,66.05,66.35,129257.0,63.7227,64.0023,63.6841,63.9734,129257.0
2023-02-24 09:55:00,66.34,66.45,66.26,66.29,303843.0,63.9638,64.0698,63.8866,63.9155,303843.0
2023-02-24 10:00:00,66.29,66.65,66.26,66.62,254428.0,63.9155,64.2626,63.8866,64.2337,254428.0
2023-02-24 10:05:00,66.62,66.67,66.24,66.24,351746.0,64.2337,64.2819,63.8673,63.8673,351746.0
2023-02-24 10:10:00,66.24,66.33,66.14,66.16,141930.0,63.8673,63.9541,63.7709,63.7902,141930.0
2023-02-24 10:15:00,66.16,66.22,65.99,66.09,147692.0,63.7902,63.8481,63.6263,63.7227,147692.0
2023-02-24 10:20:00,66.07,66.15,65.98,66.02,53414.0,63.7034,63.7806,63.6166,63.6552,53414.0
2023-02-24 10:25:00,66.01,66.14,65.98,66.13,168892.0,63.6456,63.7709,63.6166,63.7613,168892.0
2023-02-24 10:30:00,66.12,66.17,66.09,66.15,48509.0,63.7516,63.7998,63.7227,63.7806,48509.0
2023-02-24 10:35:00,66.15,66.26,66.14,66.16,48364.0,63.7806,63.8866,63.7709,63.7902,48364.0
2023-02-24 10:40:00,66.16,66.2,66.05,66.18,117388.0,63.7902,63.8288,63.6841,63.8095,117388.0
2023-02-24 10:45:00,66.18,66.27,66.17,66.23,50921.0,63.8095,63.8963,63.7998,63.8577,50921.0
2023-02-24 10:50:00,66.21,66.23,66.1,66.17,33392.0,63.8384,63.8577,63.7324,63.7998,33392.0
2023-02-24 10:55:00,66.16,66.24,66.12,66.17,50551.0,63.7902,63.8673,63.7516,63.7998,50551.0
2023-02-24 11:00:00,66.18,66.24,66.11,66.12,65601.0,63.8095,63.8673,63.742,63.7516,65601.0
2023-02-24 11:05:00,66.12,66.24,66.12,66.21,57489.0,63.7516,63.8673,63.7516,63.8384,57489.0
2023-02-24 11:10:00,66.21,66.32,66.2,66.29,26518.0,63.8384,63.9445,63.8288,63.9155,26518.0
2023-02-24 11:15:00,66.28,66.4,66.28,66.33,120547.0,63.9059,64.0216,63.9059,63.9541,120547.0
2023-02-24 11:20:00,66.34,66.39,66.21,66.37,45781.0,63.9638,64.012,63.8384,63.9927,45781.0
2023-02-24 11:25:00,66.38,66.57,66.37,66.49,118218.0,64.0023,64.1855,63.9927,64.1084,118218.0
2023-02-24 11:30:00,66.49,66.57,66.42,66.46,231091.0,64.1084,64.1855,64.0409,64.0795,231091.0
2023-02-24 11:35:00,66.45,66.47,66.32,66.41,129547.0,64.0698,64.0891,63.9445,64.0312,129547.0
2023-02-24 11:40:00,66.41,66.58,66.41,66.5,45224.0,64.0312,64.1952,64.0312,64.118,45224.0
2023-02-24 11:45:00,66.52,66.62,66.51,66.59,71818.0,64.1373,64.2337,64.1277,64.2048,71818.0
2023-02-24 11:50:00,66.59,66.69,66.53,66.53,96482.0,64.2048,64.3012,64.1469,64.1469,96482.0
2023-02-24 11:55:00,66.54,66.58,66.46,66.51,32588.0,64.1566,64.1952,64.0795,64.1277,32588.0
2023-02-24 12:00:00,66.52,66.55,66.43,66.44,63567.0,64.1373,64.1662,64.0505,64.0602,63567.0
2023-02-24 12:05:00,66.44,66.44,66.32,66.44,108663.0,64.0602,64.0602,63.9445,64.0602,108663.0
2023-02-24 12:10:00,66.44,66.49,66.42,66.47,22681.0,64.0602,64.1084,64.0409,64.0891,22681.0
2023-02-24 12:15:00,66.48,66.48,66.34,66.41,20477.0,64.0987,64.0987,63.9638,64.0312,20477.0
2023-02-24 12:20:00,66.4,66.44,66.36,66.37,85042.0,64.0216,64.0602,63.983,63.9927,85042.0
2023-02-24 12:25:00,66.38,66.41,66.28,66.37,52455.0,64.0023,64.0312,63.9059,63.9927,52455.0
2023-02-24 12:30:00,66.37,66.42,66.27,66.3,23880.0,63.9927,64.0409,63.8963,63.9252,23880.0
2023-02-24 12:35:00,66.3,66.35,66.27,66.28,62404.0,63.9252,63.9734,63.8963,63.9059,62404.0
2023-02-24 12:40:00,66.27,66.32,66.26,66.31,45134.0,63.8963,63.9445,63.8866,63.9348,45134.0
2023-02-24 12:45:00,66.3,66.31,66.19,66.22,29402.0,63.9252,63.9348,63.8191,63.8481,29402.0
2023-02-24 12:50:00,66.2,66.22,66.13,66.13,25966.0,63.8288,63.8481,63.7613,63.7613,25966.0
2023-02-24 12:55:00,66.14,66.15,66.09,66.1,70739.0,63.7709,63.7806,63.7227,63.7324,70739.0
2023-02-24 13:00:00,66.08,66.17,66.06,66.1,48777.0,63.7131,63.7998,63.6938,63.7324,48777.0
2023-02-24 13:05:00,66.1,66.12,66.05,66.07,19790.0,63.7324,63.7516,63.6841,63.7034,19790.0
2023-02-24 13:10:00,66.07,66.11,66.05,66.08,33415.0,63.7034,63.742,63.6841,63.7131,33415.0
2023-02-24 13:15:00,66.08,66.13,66.07,66.13,38020.0,63.7131,63.7613,63.7034,63.7613,38020.0
2023-02-24 13:20:00,66.13,66.21,66.13,66.18,58250.0,63.7613,63.8384,63.7613,63.8095,58250.0
2023-02-24 13:25:00,66.17,66.2,66.14,66.15,22560.0,63.7998,63.8288,63.7709,63.7806,22560.0
2023-02-24 13:30:00,66.16,66.16,66.06,66.14,52187.0,63.7902,63.7902,63.6938,63.7709,52187.0
2023-02-24 13:35:00,66.14,66.19,66.12,66.18,34221.0,63.7709,63.8191,63.7516,63.8095,34221.0
2023-02-24 13:40:00,66.18,66.23,66.13,66.18,24240.0,63.8095,63.8577,63.7613,63.8095,24240.0
2023-02-24 13:45:00,66.19,66.23,66.06,66.1,265835.0,63.8191,63.8577,63.6938,63.7324,265835.0
2023-02-24 13:50:00,66.09,66.19,66.08,66.18,49314.0,63.7227,63.8191,63.7131,63.8095,49314.0
2023-02-24 13:55:00,66.18,66.21,66.14,66.16,30541.0,63.8095,63.8384,63.7709,63.7902,30541.0
2023-02-24 14:00:00,66.17,66.26,66.16,66.21,38207.0,63.7998,63.8866,63.7902,63.8384,38207.0
2023-02-24 14:05:00,66.21,66.29,66.21,66.26,25692.0,63.8384,63.9155,63.8384,63.8866,25692.0
2023-02-24 14:10:00,66.26,66.27,66.17,66.27,65095.0,63.8866,63.8963,63.7998,63.8963,65095.0
2023-02-24 14:15:00,66.29,66.33,66.27,66.31,23967.0,63.9155,63.9541,63.8963,63.9348,23967.0
2023-02-24 14:20:00,66.31,66.33,66.23,66.28,45814.0,63.9348,63.9541,63.8577,63.9059,45814.0
2023-02-24 14:25:00,66.28,66.34,66.27,66.28,25831.0,63.9059,63.9638,63.8963,63.9059,25831.0
2023-02-24 14:30:00,66.29,66.33,66.23,66.29,24595.0,63.9155,63.9541,63.8577,63.9155,24595.0
2023-02-24 14:35:00,66.29,66.34,66.26,66.32,13459.0,63.9155,63.9638,63.8866,63.9445,13459.0
2023-02-24 14:40:00,66.31,66.32,66.24,66.32,26411.0,63.9348,63.9445,63.8673,63.9445,26411.0
2023-02-24 14:45:00,66.32,66.54,66.29,66.52,110763.0,63.9445,64.1566,63.9155,64.1373,110763.0
2023-02-24 14:50:00,66.52,66.56,66.47,66.47,116067.0,64.1373,64.1759,64.0891,64.0891,116067.0
2023-02-24 14:55:00,66.47,66.59,66.46,66.55,70944.0,64.0891,64.2048,64.0795,64.1662,70944.0
2023-02-24 15:00:00,66.56,66.67,66.54,66.56,123427.0,64.1759,64.2819,64.1566,64.1759,123427.0
2023-02-24 15:05:00,66.56,66.73,66.56,66.7,32999.0,64.1759,64.3398,64.1759,64.3109,32999.0
2023-02-24 15:10:00,66.71,66.72,66.6,66.6,59064.0,64.3205,64.3301,64.2144,64.2144,59064.0
2023-02-24 15:15:00,66.6,66.68,66.55,66.66,50672.0,64.2144,64.2916,64.1662,64.2723,50672.0
2023-02-24 15:20:00,66.66,66.7,66.6,66.64,26837.0,64.2723,64.3109,64.2144,64.253,26837.0
2023-02-24 15:25:00,66.64,66.66,66.51,66.51,57586.0,64.253,64.2723,64.1277,64.1277,57586.0
2023-02-24 15:30:00,66.52,66.54,66.4,66.42,80079.0,64.1373,64.1566,64.0216,64.0409,80079.0
2023-02-24 15:35:00,66.41,66.44,66.37,66.38,56649.0,64.0312,64.0602,63.9927,64.0023,56649.0
2023-02-24 15:40:00,66.38,66.39,66.29,66.31,231089.0,64.0023,64.012,63.9155,63.9348,231089.0
2023-02-24 15:45:00,66.31,66.32,66.24,66.29,136536.0,63.9348,63.9445,63.8673,63.9155,136536.0
2023-02-24 15:50:00,66.3,66.38,66.19,66.38,177729.0,63.9252,64.0023,63.8191,64.0023,177729.0
2023-02-24 15:55:00,66.39,66.52,66.38,66.48,295206.0,64.012,64.1373,64.0023,64.0987,295206.0
2023-02-27 09:30:00,67.24,67.31,66.89,67.06,187491.0,64.8315,64.899,64.4941,64.658,187491.0
2023-02-27 09:35:00,67.07,67.18,66.84,66.86,292394.0,64.6676,64.7737,64.4458,64.4651,292394.0
2023-02-27 09:40:00,66.85,66.89,66.58,66.58,364518.0,64.4555,64.4941,64.1952,64.1952,364518.0
2023-02-27 09:45:00,66.58,66.69,66.52,66.59,178864.0,64.1952,64.3012,64.1373,64.2048,178864.0
2023-02-27 09:50:00,66.6,66.83,66.6,66.78,107531.0,64.2144,64.4362,64.2144,64.388,107531.0
2023-02-27 09:55:00,66.79,67.06,66.72,67.05,194524.0,64.3976,64.658,64.3301,64.6483,194524.0
2023-02-27 10:00:00,67.05,67.06,66.91,67.02,216590.0,64.6483,64.658,64.5133,64.6194,216590.0
2023-02-27 10:05:00,67.02,67.24,67.02,67.15,194472.0,64.6194,64.8315,64.6194,64.7447,194472.0
2023-02-27 10:10:00,67.15,67.22,67.09,67.12,151296.0,64.7447,64.8122,64.6869,64.7158,151296.0
2023-02-27 10:15:00,67.12,67.18,67.05,67.15,109035.0,64.7158,64.7737,64.6483,64.7447,109035.0
2023-02-27 10:20:00,67.15,67.18,67.06,67.11,136956.0,64.7447,64.7737,64.658,64.7062,136956.0
2023-02-27 10:25:00,67.12,67.26,67.11,67.12,89371.0,64.7158,64.8508,64.7062,64.7158,89371.0
2023-02-27 10:30:00,67.12,67.15,67.04,67.09,111700.0,64.7158,64.7447,64.6387,64.6869,111700.0
2023-02-27 10:35:00,67.08,67.08,66.8,66.86,175173.0,64.6772,64.6772,64.4073,64.4651,175173.0
2023-02-27 10:40:00,66.84,66.84,66.64,66.84,117532.0,64.4458,64.4458,64.253,64.4458,117532.0
2023-02-27 10:45:00,66.83,66.84,66.7,66.77,58218.0,64.4362,64.4458,64.3109,64.3784,58218.0
2023-02-27 10:50:00,66.77,66.8,66.69,66.75,50845.0,64.3784,64.4073,64.3012,64.3591,50845.0
2023-02-27 10:55:00,66.74,66.78,66.63,66.78,103924.0,64.3494,64.388,64.2434,64.388,103924.0
2023-02-27 11:00:00,66.8,66.91,66.8,66.85,58664.0,64.4073,64.5133,64.4073,64.4555,58664.0
2023-02-27 11:05:00,66.85,66.94,66.85,66.91,37522.0,64.4555,64.5423,64.4555,64.5133,37522.0
2023-02-27 11:10:00,66.91,66.92,66.76,66.79,55453.0,64.5133,64.523,64.3687,64.3976,55453.0
2023-02-27 11:15:00,66.79,66.84,66.73,66.75,66927.0,64.3976,64.4458,64.3398,64.3591,66927.0
2023-02-27 11:20:00,66.76,66.79,66.73,66.73,47047.0,64.3687,64.3976,64.3398,64.3398,47047.0
2023-02-27 11:25:00,66.73,66.8,66.7,66.76,51910.0,64.3398,64.4073,64.3109,64.3687,51910.0
2023-02-27 11:30:00,66.76,66.77,66.58,66.6,171068.0,64.3687,64.3784,64.1952,64.2144,171068.0
2023-02-27 11:35:00,66.59,66.72,66.54,66.67,88972.0,64.2048,64.3301,64.1566,64.2819,88972.0
2023-02-27 11:40:00,66.67,66.7,66.63,66.64,46724.0,64.2819,64.3109,64.2434,64.253,46724.0
2023-02-27 11:45:00,66.64,66.74,66.6,66.71,60731.0,64.253,64.3494,64.2144,64.3205,60731.0
2023-02-27 11:50:00,66.7,66.72,66.68,66.69,36652.0,64.3109,64.3301,64.2916,64.3012,36652.0
2023-02-27 11:55:00,66.69,66.7,66.62,66.65,42572.0,64.3012,64.3109,64.2337,64.2626,42572.0
2023-02-27 12:00:00,66.66,66.67,66.56,66.61,44063.0,64.2723,64.2819,64.1759,64.2241,44063.0
2023-02-27 12:05:00,66.61,66.62,66.55,66.57,38309.0,64.2241,64.2337,64.1662,64.1855,38309.0
2023-02-27 12:10:00,66.57,66.61,66.52,66.57,40911.0,64.1855,64.2241,64.1373,64.1855,40911.0
2023-02-27 12:15:00,66.57,66.59,66.53,66.56,46570.0,64.1855,64.2048,64.1469,64.1759,46570.0
2023-02-27 12:20:00,66.56,66.56,66.45,66.46,65665.0,64.1759,64.1759,64.0698,64.0795,65665.0
2023-02-27 12:25:00,66.47,66.57,66.46,66.52,77364.0,64.0891,64.1855,64.0795,64.1373,77364.0
2023-02-27 12:30:00,66.52,66.61,66.52,66.58,36724.0,64.1373,64.2241,64.1373,64.1952,36724.0
2023-02-27 12:35:00,66.59,66.62,66.57,66.58,53784.0,64.2048,64.2337,64.1855,64.1952,53784.0
2023-02-27 12:40:00,66.58,66.59,66.53,66.55,75850.0,64.1952,64.2048,64.1469,64.1662,75850.0
2023-02-27 12:45:00,66.54,66.59,66.5,66.58,110804.0,64.1566,64.2048,64.118,64.1952,110804.0
2023-02-27 12:50:00,66.58,66.63,66.5,66.56,57625.0,64.1952,64.2434,64.118,64.1759,57625.0
2023-02-27 12:55:00,66.56,66.58,66.53,66.56,25032.0,64.1759,64.1952,64.1469,64.1759,25032.0
2023-02-27 13:00:00,66.56,66.57,66.53,66.54,25778.0,64.1759,64.1855,64.1469,64.1566,25778.0
2023-02-27 13:05:00,66.55,66.56,66.48,66.53,48714.0,64.1662,64.1759,64.0987,64.1469,48714.0
2023-02-27 13:10:00,66.53,66.61,66.51,66.61,22047.0,64.1469,64.2241,64.1277,64.2241,22047.0
2023-02-27 13:15:00,66.6,66.64,66.57,66.6,23111.0,64.2144,64.253,64.1855,64.2144,23111.0
2023-02-27 13:20:00,66.6,66.62,66.54,66.59,63738.0,64.2144,64.2337,64.1566,64.2048,63738.0
2023-02-27 13:25:00,66.58,66.59,66.54,66.58,83660.0,64.1952,64.2048,64.1566,64.1952,83660.0
2023-02-27 13:30:00,66.58,66.62,66.56,66.58,71486.0,64.1952,64.2337,64.1759,64.1952,71486.0
2023-02-27 13:35:00,66.59,66.63,66.54,66.58,98816.0,64.2048,64.2434,64.1566,64.1952,98816.0
2023-02-27 13:40:00,66.59,66.59,66.4,66.42,175679.0,64.2048,64.2048,64.0216,64.0409,175679.0
2023-02-27 13:45:00,66.41,66.45,66.39,66.4,85150.0,64.0312,64.0698,64.012,64.0216,85150.0
2023-02-27 13:50:00,66.4,66.45,66.39,66.42,81659.0,64.0216,64.0698,64.012,64.0409,81659.0
2023-02-27 13:55:00,66.41,66.52,66.39,66.51,110476.0,64.0312,64.1373,64.012,64.1277,110476.0
2023-02-27 14:00:00,66.52,66.6,66.51,66.56,90742.0,64.1373,64.2144,64.1277,64.1759,90742.0
2023-02-27 14:05:00,66.56,66.63,66.53,66.54,38356.0,64.1759,64.2434,64.1469,64.1566,38356.0
2023-02-27 14:10:00,66.54,66.59,66.53,66.53,26706.0,64.1566,64.2048,64.1469,64.1469,26706.0
2023-02-27 14:15:00,66.53,66.53,66.45,66.49,67591.0,64.1469,64.1469,64.0698,64.1084,67591.0
2023-02-27 14:20:00,66.49,66.52,66.46,66.49,29658.0,64.1084,64.1373,64.0795,64.1084,29658.0
2023-02-27 14:25:00,66.49,66.53,66.46,66.51,27242.0,64.1084,64.1469,64.0795,64.1277,27242.0
2023-02-27 14:30:00,66.51,66.56,66.49,66.53,41459.0,64.1277,64.1759,64.1084,64.1469,41459.0
2023-02-27 14:35:00,66.53,66.54,66.47,66.51,41187.0,64.1469,64.1566,64.0891,64.1277,41187.0
2023-02-27 14:40:00,66.51,66.51,66.33,66.39,94098.0,64.1277,64.1277,63.9541,64.012,94098.0
2023-02-27 14:45:00,66.38,66.39,66.28,66.36,54787.0,64.0023,64.012,63.9059,63.983,54787.0
2023-02-27 14:50:00,66.36,66.41,66.35,66.4,39747.0,63.983,64.0312,63.9734,64.0216,39747.0
2023-02-27 14:55:00,66.4,66.43,66.36,66.39,37732.0,64.0216,64.0505,63.983,64.012,37732.0
2023-02-27 15:00:00,66.38,66.47,66.37,66.43,49700.0,64.0023,64.0891,63.9927,64.0505,49700.0
2023-02-27 15:05:00,66.43,66.43,66.32,66.35,63335.0,64.0505,64.0505,63.9445,63.9734,63335.0
2023-02-27 15:10:00,66.34,66.41,66.3,66.38,67125.0,63.9638,64.0312,63.9252,64.0023,67125.0
2023-02-27 15:15:00,66.38,66.39,66.26,66.32,63903.0,64.0023,64.012,63.8866,63.9445,63903.0
2023-02-27 15:20:00,66.32,66.37,66.29,66.35,40384.0,63.9445,63.9927,63.9155,63.9734,40384.0
2023-02-27 15:25:00,66.35,66.42,66.32,66.42,77975.0,63.9734,64.0409,63.9445,64.0409,77975.0
2023-02-27 15:30:00,66.41,66.42,66.29,66.37,122382.0,64.0312,64.0409,63.9155,63.9927,122382.0
2023-02-27 15:35:00,66.37,66.38,66.29,66.32,65972.0,63.9927,64.0023,63.9155,63.9445,65972.0
2023-02-27 15:40:00,66.31,66.37,66.28,66.33,113925.0,63.9348,63.9927,63.9059,63.9541,113925.0
2023-02-27 15:45:00,66.33,66.43,66.32,66.36,117931.0,63.9541,64.0505,63.9445,63.983,117931.0
2023-02-27 15:50:00,66.36,66.42,66.33,66.42,256124.0,63.983,64.0409,63.9541,64.0409,256124.0
2023-02-27 15:55:00,66.42,66.52,66.41,66.48,287580.0,64.0409,64.1373,64.0312,64.0987,287580.0
2023-02-28 09:30:00,66.46,66.72,66.46,66.55,127313.0,64.0795,64.3301,64.0795,64.1662,127313.0
2023-02-28 09:35:00,66.62,66.92,66.61,66.79,331986.0,64.2337,64.523,64.2241,64.3976,331986.0
2023-02-28 09:40:00,66.79,66.96,66.73,66.74,302230.0,64.3976,64.5615,64.3398,64.3494,302230.0
2023-02-28 09:45:00,66.74,66.97,66.65,66.81,248000.0,64.3494,64.5712,64.2626,64.4169,248000.0
2023-02-28 09:50:00,66.81,67.03,66.76,66.97,100085.0,64.4169,64.629,64.3687,64.5712,100085.0
2023-02-28 09:55:00,66.96,67.11,66.95,67.01,138638.0,64.5615,64.7062,64.5519,64.6098,138638.0
2023-02-28 10:00:00,67.01,67.28,66.98,67.28,95148.0,64.6098,64.8701,64.5808,64.8701,95148.0
2023-02-28 10:05:00,67.28,67.38,67.22,67.31,195584.0,64.8701,64.9665,64.8122,64.899,195584.0
2023-02-28 10:10:00,67.3,67.31,67.09,67.12,79152.0,64.8894,64.899,64.6869,64.7158,79152.0
2023-02-28 10:15:00,67.12,67.14,66.96,67.04,71196.0,64.7158,64.7351,64.5615,64.6387,71196.0
2023-02-28 10:20:00,67.03,67.19,66.99,67.14,47778.0,64.629,64.7833,64.5905,64.7351,47778.0
2023-02-28 10:25:00,67.14,67.2,66.95,66.99,55591.0,64.7351,64.7929,64.5519,64.5905,55591.0
2023-02-28 10:30:00,66.99,67.03,66.95,67.01,29175.0,64.5905,64.629,64.5519,64.6098,29175.0
2023-02-28 10:35:00,67.01,67.12,66.99,67.07,51754.0,64.6098,64.7158,64.5905,64.6676,51754.0
2023-02-28 10:40:00,67.06,67.17,67.0,67.04,36287.0,64.658,64.764,64.6001,64.6387,36287.0
2023-02-28 10:45:00,67.04,67.1,66.98,67.0,96239.0,64.6387,64.6965,64.5808,64.6001,96239.0
2023-02-28 10:50:00,67.0,67.02,66.78,66.89,111169.0,64.6001,64.6194,64.388,64.4941,111169.0
2023-02-28 10:55:00,66.88,67.04,66.84,67.03,68254.0,64.4844,64.6387,64.4458,64.629,68254.0
2023-02-28 11:00:00,67.05,67.23,67.04,67.2,22467.0,64.6483,64.8219,64.6387,64.7929,22467.0
2023-02-28 11:05:00,67.22,67.31,67.21,67.31,22038.0,64.8122,64.899,64.8026,64.899,22038.0
2023-02-28 11:10:00,67.31,67.33,67.24,67.31,36213.0,64.899,64.9183,64.8315,64.899,36213.0
2023-02-28 11:15:00,67.32,67.36,67.3,67.36,17665.0,64.9087,64.9472,64.8894,64.9472,17665.0
2023-02-28 11:20:00,67.36,67.41,67.32,67.37,23557.0,64.9472,64.9954,64.9087,64.9569,23557.0
2023-02-28 11:25:00,67.36,67.47,67.34,67.41,43300.0,64.9472,65.0533,64.9279,64.9954,43300.0
2023-02-28 11:30:00,67.4,67.44,67.29,67.31,30205.0,64.9858,65.0244,64.8797,64.899,30205.0
2023-02-28 11:35:00,67.3,67.33,67.25,67.29,37930.0,64.8894,64.9183,64.8412,64.8797,37930.0
2023-02-28 11:40:00,67.28,67.32,67.2,67.2,29400.0,64.8701,64.9087,64.7929,64.7929,29400.0
2023-02-28 11:45:00,67.2,67.21,67.12,67.17,22502.0,64.7929,64.8026,64.7158,64.764,22502.0
2023-02-28 11:50:00,67.17,67.18,67.11,67.14,27024.0,64.764,64.7737,64.7062,64.7351,27024.0
2023-02-28 11:55:00,67.14,67.14,67.04,67.1,13518.0,64.7351,64.7351,64.6387,64.6965,13518.0
2023-02-28 12:00:00,67.1,67.17,67.07,67.12,27390.0,64.6965,64.764,64.6676,64.7158,27390.0
2023-02-28 12:05:00,67.12,67.17,67.09,67.12,25108.0,64.7158,64.764,64.6869,64.7158,25108.0
2023-02-28 12:10:00,67.12,67.16,67.1,67.13,15410.0,64.7158,64.7544,64.6965,64.7255,15410.0
2023-02-28 12:15:00,67.13,67.13,67.02,67.08,23054.0,64.7255,64.7255,64.6194,64.6772,23054.0
2023-02-28 12:20:00,67.08,67.13,67.06,67.1,22723.0,64.6772,64.7255,64.658,64.6965,22723.0
2023-02-28 12:25:00,67.1,67.12,67.05,67.1,18525.0,64.6965,64.7158,64.6483,64.6965,18525.0
2023-02-28 12:30:00,67.09,67.12,67.04,67.05,13229.0,64.6869,64.7158,64.6387,64.6483,13229.0
2023-02-28 12:35:00,67.05,67.08,66.94,66.95,34233.0,64.6483,64.6772,64.5423,64.5519,34233.0
2023-02-28 12:40:00,66.94,66.95,66.88,66.91,17491.0,64.5423,64.5519,64.4844,64.5133,17491.0
2023-02-28 12:45:00,66.91,66.98,66.9,66.98,14038.0,64.5133,64.5808,64.5037,64.5808,14038.0
2023-02-28 12:50:00,66.98,67.09,66.98,67.08,19812.0,64.5808,64.6869,64.5808,64.6772,19812.0
2023-02-28 12:55:00,67.09,67.17,67.09,67.14,25947.0,64.6869,64.764,64.6869,64.7351,25947.0
2023-02-28 13:00:00,67.14,67.2,67.12,67.19,27919.0,64.7351,64.7929,64.7158,64.7833,27919.0
2023-02-28 13:05:00,67.19,67.21,67.09,67.11,22728.0,64.7833,64.8026,64.6869,64.7062,22728.0
2023-02-28 13:10:00,67.11,67.19,67.11,67.14,21770.0,64.7062,64.7833,64.7062,64.7351,21770.0
2023-02-28 13:15:00,67.12,67.16,67.11,67.12,26344.0,64.7158,64.7544,64.7062,64.7158,26344.0
2023-02-28 13:20:00,67.12,67.18,67.11,67.18,14876.0,64.7158,64.7737,64.7062,64.7737,14876.0
2023-02-28 13:25:00,67.19,67.21,67.16,67.21,25840.0,64.7833,64.8026,64.7544,64.8026,25840.0
2023-02-28 13:30:00,67.22,67.26,67.13,67.2,47177.0,64.8122,64.8508,64.7255,64.7929,47177.0
2023-02-28 13:35:00,67.22,67.22,67.18,67.2,24064.0,64.8122,64.8122,64.7737,64.7929,24064.0
2023-02-28 13:40:00,67.2,67.22,67.16,67.17,20005.0,64.7929,64.8122,64.7544,64.764,20005.0
2023-02-28 13:45:00,67.17,67.25,67.15,67.19,19848.0,64.764,64.8412,64.7447,64.7833,19848.0
2023-02-28 13:50:00,67.18,67.21,67.15,67.21,24664.0,64.7737,64.8026,64.7447,64.8026,24664.0
2023-02-28 13:55:00,67.21,67.26,67.19,67.21,22132.0,64.8026,64.8508,64.7833,64.8026,22132.0
2023-02-28 14:00:00,67.21,67.28,67.21,67.23,29983.0,64.8026,64.8701,64.8026,64.8219,29983.0
2023-02-28 14:05:00,67.23,67.23,67.11,67.22,66769.0,64.8219,64.8219,64.7062,64.8122,66769.0
2023-02-28 14:10:00,67.22,67.26,67.18,67.25,26706.0,64.8122,64.8508,64.7737,64.8412,26706.0
2023-02-28 14:15:00,67.25,67.25,67.14,67.15,29068.0,64.8412,64.8412,64.7351,64.7447,29068.0
2023-02-28 14:20:00,67.15,67.18,67.12,67.15,35194.0,64.7447,64.7737,64.7158,64.7447,35194.0
2023-02-28 14:25:00,67.14,67.15,67.1,67.11,34643.0,64.7351,64.7447,64.6965,64.7062,34643.0
2023-02-28 14:30:00,67.1,67.15,67.09,67.12,51616.0,64.6965,64.7447,64.6869,64.7158,51616.0
2023-02-28 14:35:00,67.12,67.17,67.06,67.16,67793.0,64.7158,64.764,64.658,64.7544,67793.0
2023-02-28 14:40:00,67.16,67.16,67.06,67.09,31648.0,64.7544,64.7544,64.658,64.6869,31648.0
2023-02-28 14:45:00,67.08,67.15,67.07,67.1,27960.0,64.6772,64.7447,64.6676,64.6965,27960.0
2023-02-28 14:50:00,67.1,67.13,67.04,67.05,40851.0,64.6965,64.7255,64.6387,64.6483,40851.0
2023-02-28 14:55:00,67.05,67.05,66.96,66.98,33814.0,64.6483,64.6483,64.5615,64.5808,33814.0
2023-02-28 15:00:00,66.98,66.98,66.89,66.9,39683.0,64.5808,64.5808,64.4941,64.5037,39683.0
2023-02-28 15:05:00,66.9,66.94,66.84,66.91,101392.0,64.5037,64.5423,64.4458,64.5133,101392.0
2023-02-28 15:10:00,66.92,66.96,66.89,66.92,35718.0,64.523,64.5615,64.4941,64.523,35718.0
2023-02-28 15:15:00,66.92,66.92,66.86,66.86,44171.0,64.523,64.523,64.4651,64.4651,44171.0
2023-02-28 15:20:00,66.86,66.88,66.77,66.82,54803.0,64.4651,64.4844,64.3784,64.4266,54803.0
2023-02-28 15:25:00,66.81,66.83,66.77,66.8,56654.0,64.4169,64.4362,64.3784,64.4073,56654.0
2023-02-28 15:30:00,66.8,66.83,66.74,66.76,84106.0,64.4073,64.4362,64.3494,64.3687,84106.0
2023-02-28 15:35:00,66.77,66.78,66.67,66.77,110265.0,64.3784,64.388,64.2819,64.3784,110265.0
2023-02-28 15:40:00,66.77,66.82,66.74,66.81,98891.0,64.3784,64.4266,64.3494,64.4169,98891.0
2023-02-28 15:45:00,66.81,66.84,66.73,66.77,227143.0,64.4169,64.4458,64.3398,64.3784,227143.0
2023-02-28 15:50:00,66.77,66.8,66.66,66.66,194367.0,64.3784,64.4073,64.2723,64.2723,194367.0
2023-02-28 15:55:00,66.67,66.67,66.45,66.46,515919.0,64.2819,64.2819,64.0698,64.0795,515919.0
2023-03-01 09:30:00,65.84,65.84,65.4,65.64,153358.0,63.4817,63.4817,63.0574,63.2888,153358.0
2023-03-01 09:35:00,65.61,65.84,65.36,65.83,184853.0,63.2599,63.4817,63.0189,63.472,184853.0
2023-03-01 09:40:00,65.83,65.86,65.68,65.86,85833.0,63.472,63.5009,63.3274,63.5009,85833.0
2023-03-01 09:45:00,65.86,66.14,65.84,66.12,149623.0,63.5009,63.7709,63.4817,63.7516,149623.0
2023-03-01 09:50:00,66.13,66.17,65.99,66.06,88711.0,63.7613,63.7998,63.6263,63.6938,88711.0
2023-03-01 09:55:00,66.07,66.1,65.77,65.77,171515.0,63.7034,63.7324,63.4142,63.4142,171515.0
2023-03-01 10:00:00,65.8,65.9,65.71,65.72,170901.0,63.4431,63.5395,63.3563,63.366,170901.0
2023-03-01 10:05:00,65.72,65.73,65.48,65.56,96098.0,63.366,63.3756,63.1346,63.2117,96098.0
2023-03-01 10:10:00,65.55,65.55,65.33,65.46,117933.0,63.2021,63.2021,62.9899,63.1153,117933.0
2023-03-01 10:15:00,65.44,65.55,65.4,65.55,77503.0,63.096,63.2021,63.0574,63.2021,77503.0
2023-03-01 10:20:00,65.56,65.62,65.51,65.54,90543.0,63.2117,63.2695,63.1635,63.1924,90543.0
2023-03-01 10:25:00,65.55,65.65,65.52,65.59,27621.0,63.2021,63.2985,63.1731,63.2406,27621.0
2023-03-01 10:30:00,65.57,65.59,65.45,65.53,61796.0,63.2213,63.2406,63.1056,63.1828,61796.0
2023-03-01 10:35:00,65.54,65.92,65.53,65.81,69014.0,63.1924,63.5588,63.1828,63.4527,69014.0
2023-03-01 10:40:00,65.81,65.97,65.81,65.88,49483.0,63.4527,63.607,63.4527,63.5202,49483.0
2023-03-01 10:45:00,65.88,65.94,65.84,65.91,42135.0,63.5202,63.5781,63.4817,63.5492,42135.0
2023-03-01 10:50:00,65.91,65.92,65.71,65.73,38654.0,63.5492,63.5588,63.3563,63.3756,38654.0
2023-03-01 10:55:00,65.73,65.75,65.52,65.56,77805.0,63.3756,63.3949,63.1731,63.2117,77805.0
2023-03-01 11:00:00,65.58,65.58,65.34,65.35,53280.0,63.231,63.231,62.9996,63.0092,53280.0
2023-03-01 11:05:00,65.35,65.38,65.16,65.21,88271.0,63.0092,63.0381,62.826,62.8742,88271.0
2023-03-01 11:10:00,65.2,65.2,65.04,65.08,91332.0,62.8646,62.8646,62.7103,62.7489,91332.0
2023-03-01 11:15:00,65.07,65.1,64.99,65.03,80069.0,62.7392,62.7682,62.6621,62.7007,80069.0
2023-03-01 11:20:00,65.02,65.2,65.02,65.19,45187.0,62.691,62.8646,62.691,62.8549,45187.0
2023-03-01 11:25:00,65.19,65.28,65.18,65.2,37788.0,62.8549,62.9417,62.8453,62.8646,37788.0
2023-03-01 11:30:00,65.2,65.3,65.2,65.26,54533.0,62.8646,62.961,62.8646,62.9224,54533.0
2023-03-01 11:35:00,65.26,65.33,65.18,65.2,87172.0,62.9224,62.9899,62.8453,62.8646,87172.0
2023-03-01 11:40:00,65.22,65.36,65.21,65.31,74012.0,62.8839,63.0189,62.8742,62.9706,74012.0
2023-03-01 11:45:00,65.32,65.55,65.32,65.49,40316.0,62.9803,63.2021,62.9803,63.1442,40316.0
2023-03-01 11:50:00,65.48,65.54,65.43,65.5,74013.0,63.1346,63.1924,63.0863,63.1538,74013.0
2023-03-01 11:55:00,65.5,65.52,65.45,65.47,47147.0,63.1538,63.1731,63.1056,63.1249,47147.0
2023-03-01 12:00:00,65.48,65.49,65.39,65.42,59281.0,63.1346,63.1442,63.0478,63.0767,59281.0
2023-03-01 12:05:00,65.42,65.51,65.39,65.5,76802.0,63.0767,63.1635,63.0478,63.1538,76802.0
2023-03-01 12:10:00,65.51,65.64,65.45,65.53,124461.0,63.1635,63.2888,63.1056,63.1828,124461.0
2023-03-01 12:15:00,65.53,65.64,65.53,65.63,26448.0,63.1828,63.2888,63.1828,63.2792,26448.0
2023-03-01 12:20:00,65.63,65.76,65.62,65.7,54790.0,63.2792,63.4045,63.2695,63.3467,54790.0
2023-03-01 12:25:00,65.7,65.79,65.66,65.66,64402.0,63.3467,63.4335,63.3081,63.3081,64402.0
2023-03-01 12:30:00,65.66,65.7,65.62,65.63,56469.0,63.3081,63.3467,63.2695,63.2792,56469.0
2023-03-01 12:35:00,65.63,65.7,65.61,65.65,98671.0,63.2792,63.3467,63.2599,63.2985,98671.0
2023-03-01 12:40:00,65.64,65.71,65.63,65.69,41444.0,63.2888,63.3563,63.2792,63.337,41444.0
2023-03-01 12:45:00,65.7,65.72,65.65,65.67,56472.0,63.3467,63.366,63.2985,63.3178,56472.0
2023-03-01 12:50:00,65.67,65.7,65.64,65.68,60646.0,63.3178,63.3467,63.2888,63.3274,60646.0
2023-03-01 12:55:00,65.68,65.68,65.55,65.57,48862.0,63.3274,63.3274,63.2021,63.2213,48862.0
2023-03-01 13:00:00,65.58,65.59,65.48,65.48,62528.0,63.231,63.2406,63.1346,63.1346,62528.0
2023-03-01 13:05:00,65.48,65.49,65.42,65.46,56520.0,63.1346,63.1442,63.0767,63.1153,56520.0
2023-03-01 13:10:00,65.45,65.47,65.42,65.45,33695.0,63.1056,63.1249,63.0767,63.1056,33695.0
2023-03-01 13:15:00,65.46,65.55,65.43,65.49,44818.0,63.1153,63.2021,63.0863,63.1442,44818.0
2023-03-01 13:20:00,65.49,65.49,65.34,65.36,68138.0,63.1442,63.1442,62.9996,63.0189,68138.0
2023-03-01 13:25:00,65.36,65.39,65.29,65.3,38140.0,63.0189,63.0478,62.9514,62.961,38140.0
2023-03-01 13:30:00,65.3,65.3,65.24,65.26,51541.0,62.961,62.961,62.9032,62.9224,51541.0
2023-03-01 13:35:00,65.26,65.32,65.24,65.26,26138.0,62.9224,62.9803,62.9032,62.9224,26138.0
2023-03-01 13:40:00,65.27,65.29,65.2,65.2,22515.0,62.9321,62.9514,62.8646,62.8646,22515.0
2023-03-01 13:45:00,65.19,65.21,65.15,65.19,50999.0,62.8549,62.8742,62.8164,62.8549,50999.0
2023-03-01 13:50:00,65.19,65.2,65.09,65.16,51663.0,62.8549,62.8646,62.7585,62.826,51663.0
2023-03-01 13:55:00,65.16,65.25,65.14,65.24,73194.0,62.826,62.9128,62.8067,62.9032,73194.0
2023-03-01 14:00:00,65.23,65.23,65.09,65.13,101042.0,62.8935,62.8935,62.7585,62.7971,101042.0
2023-03-01 14:05:00,65.13,65.13,65.05,65.12,70907.0,62.7971,62.7971,62.72,62.7875,70907.0
2023-03-01 14:10:00,65.12,65.23,65.12,65.18,55591.0,62.7875,62.8935,62.7875,62.8453,55591.0
2023-03-01 14:15:00,65.19,65.19,65.11,65.13,78152.0,62.8549,62.8549,62.7778,62.7971,78152.0
2023-03-01 14:20:00,65.12,65.14,65.07,65.09,67191.0,62.7875,62.8067,62.7392,62.7585,67191.0
2023-03-01 14:25:00,65.1,65.1,64.99,65.01,148141.0,62.7682,62.7682,62.6621,62.6814,148141.0
2023-03-01 14:30:00,65.01,65.08,64.98,65.06,106913.0,62.6814,62.7489,62.6525,62.7296,106913.0
2023-03-01 14:35:00,65.06,65.13,65.06,65.11,73439.0,62.7296,62.7971,62.7296,62.7778,73439.0
2023-03-01 14:40:00,65.11,65.12,65.04,65.11,84927.0,62.7778,62.7875,62.7103,62.7778,84927.0
2023-03-01 14:45:00,65.1,65.12,65.05,65.06,71662.0,62.7682,62.7875,62.72,62.7296,71662.0
2023-03-01 14:50:00,65.06,65.07,65.0,65.06,78105.0,62.7296,62.7392,62.6718,62.7296,78105.0
2023-03-01 14:55:00,65.06,65.1,65.03,65.06,50669.0,62.7296,62.7682,62.7007,62.7296,50669.0
2023-03-01 15:00:00,65.06,65.14,65.05,65.1,59685.0,62.7296,62.8067,62.72,62.7682,59685.0
2023-03-01 15:05:00,65.09,65.22,65.09,65.22,48621.0,62.7585,62.8839,62.7585,62.8839,48621.0
2023-03-01 15:10:00,65.22,65.26,65.16,65.2,59301.0,62.8839,62.9224,62.826,62.8646,59301.0
2023-03-01 15:15:00,65.2,65.31,65.17,65.27,100113.0,62.8646,62.9706,62.8357,62.9321,100113.0
2023-03-01 15:20:00,65.27,65.29,65.21,65.23,96299.0,62.9321,62.9514,62.8742,62.8935,96299.0
2023-03-01 15:25:00,65.23,65.27,65.18,65.23,200870.0,62.8935,62.9321,62.8453,62.8935,200870.0
2023-03-01 15:30:00,65.23,65.35,65.21,65.33,80985.0,62.8935,63.0092,62.8742,62.9899,80985.0
2023-03-01 15:35:00,65.33,65.38,65.28,65.32,85318.0,62.9899,63.0381,62.9417,62.9803,85318.0
2023-03-01 15:40:00,65.31,65.36,65.29,65.31,264745.0,62.9706,63.0189,62.9514,62.9706,264745.0
2023-03-01 15:45:00,65.31,65.38,65.29,65.37,283670.0,62.9706,63.0381,62.9514,63.0285,283670.0
2023-03-01 15:50:00,65.37,65.39,65.3,65.33,389953.0,63.0285,63.0478,62.961,62.9899,389953.0
2023-03-01 15:55:00,65.33,65.39,65.3,65.34,592776.0,62.9899,63.0478,62.961,62.9996,592776.0
2023-03-02 09:30:00,65.17,65.45,64.98,65.45,339788.0,62.8357,63.1056,62.6525,63.1056,339788.0
2023-03-02 09:35:00,65.43,65.45,65.09,65.4,274758.0,63.0863,63.1056,62.7585,63.0574,274758.0
2023-03-02 09:40:00,65.39,65.49,65.33,65.37,104170.0,63.0478,63.1442,62.9899,63.0285,104170.0
2023-03-02 09:45:00,65.35,65.59,65.34,65.52,127038.0,63.0092,63.2406,62.9996,63.1731,127038.0
2023-03-02 09:50:00,65.49,65.88,65.44,65.82,56935.0,63.1442,63.5202,63.096,63.4624,56935.0
2023-03-02 09:55:00,65.82,65.83,65.61,65.73,81374.0,63.4624,63.472,63.2599,63.3756,81374.0
2023-03-02 10:00:00,65.72,65.96,65.69,65.88,41726.0,63.366,63.5974,63.337,63.5202,41726.0
2023-03-02 10:05:00,65.91,65.94,65.74,65.8,81825.0,63.5492,63.5781,63.3852,63.4431,81825.0
2023-03-02 10:10:00,65.8,65.8,65.7,65.77,39753.0,63.4431,63.4431,63.3467,63.4142,39753.0
2023-03-02 10:15:00,65.78,65.83,65.56,65.58,40452.0,63.4238,63.472,63.2117,63.231,40452.0
2023-03-02 10:20:00,65.58,65.58,65.42,65.48,53750.0,63.231,63.231,63.0767,63.1346,53750.0
2023-03-02 10:25:00,65.48,65.69,65.4,65.59,78070.0,63.1346,63.337,63.0574,63.2406,78070.0
2023-03-02 10:30:00,65.62,65.77,65.57,65.72,67472.0,63.2695,63.4142,63.2213,63.366,67472.0
2023-03-02 10:35:00,65.71,65.77,65.56,65.56,57458.0,63.3563,63.4142,63.2117,63.2117,57458.0
2023-03-02 10:40:00,65.55,65.67,65.53,65.63,31677.0,63.2021,63.3178,63.1828,63.2792,31677.0
2023-03-02 10:45:00,65.63,65.65,65.52,65.61,30201.0,63.2792,63.2985,63.1731,63.2599,30201.0
2023-03-02 10:50:00,65.62,65.79,65.62,65.71,37156.0,63.2695,63.4335,63.2695,63.3563,37156.0
2023-03-02 10:55:00,65.7,65.75,65.6,65.69,33813.0,63.3467,63.3949,63.2503,63.337,33813.0
2023-03-02 11:00:00,65.69,65.74,65.61,65.63,36500.0,63.337,63.3852,63.2599,63.2792,36500.0
2023-03-02 11:05:00,65.63,65.74,65.62,65.69,17219.0,63.2792,63.3852,63.2695,63.337,17219.0
2023-03-02 11:10:00,65.69,65.71,65.61,65.62,17572.0,63.337,63.3563,63.2599,63.2695,17572.0
2023-03-02 11:15:00,65.63,65.73,65.61,65.67,22215.0,63.2792,63.3756,63.2599,63.3178,22215.0
2023-03-02 11:20:00,65.67,65.7,65.55,65.56,21803.0,63.3178,63.3467,63.2021,63.2117,21803.0
2023-03-02 11:25:00,65.56,65.64,65.48,65.51,22184.0,63.2117,63.2888,63.1346,63.1635,22184.0
2023-03-02 11:30:00,65.51,65.58,65.51,65.54,24633.0,63.1635,63.231,63.1635,63.1924,24633.0
2023-03-02 11:35:00,65.53,65.53,65.47,65.52,17521.0,63.1828,63.1828,63.1249,63.1731,17521.0
2023-03-02 11:40:00,65.52,65.56,65.46,65.5,14160.0,63.1731,63.2117,63.1153,63.1538,14160.0
2023-03-02 11:45:00,65.5,65.52,65.45,65.51,63125.0,63.1538,63.1731,63.1056,63.1635,63125.0
2023-03-02 11:50:00,65.51,65.57,65.46,65.49,37490.0,63.1635,63.2213,63.1153,63.1442,37490.0
2023-03-02 11:55:00,65.48,65.55,65.47,65.54,16996.0,63.1346,63.2021,63.1249,63.1924,16996.0
2023-03-02 12:00:00,65.55,65.66,65.55,65.62,23026.0,63.2021,63.3081,63.2021,63.2695,23026.0
2023-03-02 12:05:00,65.62,65.63,65.55,65.61,12867.0,63.2695,63.2792,63.2021,63.2599,12867.0
2023-03-02 12:10:00,65.61,65.64,65.58,65.6,19176.0,63.2599,63.2888,63.231,63.2503,19176.0
2023-03-02 12:15:00,65.59,65.6,65.53,65.56,26082.0,63.2406,63.2503,63.1828,63.2117,26082.0
2023-03-02 12:20:00,65.56,65.61,65.52,65.61,29856.0,63.2117,63.2599,63.1731,63.2599,29856.0
2023-03-02 12:25:00,65.6,65.67,65.59,65.65,19668.0,63.2503,63.3178,63.2406,63.2985,19668.0
2023-03-02 12:30:00,65.65,65.78,65.65,65.72,34245.0,63.2985,63.4238,63.2985,63.366,34245.0
2023-03-02 12:35:00,65.71,65.74,65.64,65.64,27886.0,63.3563,63.3852,63.2888,63.2888,27886.0
2023-03-02 12:40:00,65.63,65.63,65.59,65.6,19502.0,63.2792,63.2792,63.2406,63.2503,19502.0
2023-03-02 12:45:00,65.6,65.61,65.56,65.57,31069.0,63.2503,63.2599,63.2117,63.2213,31069.0
2023-03-02 12:50:00,65.57,65.61,65.54,65.6,20959.0,63.2213,63.2599,63.1924,63.2503,20959.0
2023-03-02 12:55:00,65.6,65.63,65.58,65.61,15155.0,63.2503,63.2792,63.231,63.2599,15155.0
2023-03-02 13:00:00,65.61,65.65,65.57,65.6,16743.0,63.2599,63.2985,63.2213,63.2503,16743.0
2023-03-02 13:05:00,65.59,65.62,65.55,65.59,31431.0,63.2406,63.2695,63.2021,63.2406,31431.0
2023-03-02 13:10:00,65.59,65.6,65.55,65.56,22731.0,63.2406,63.2503,63.2021,63.2117,22731.0
2023-03-02 13:15:00,65.57,65.57,65.51,65.56,36039.0,63.2213,63.2213,63.1635,63.2117,36039.0
2023-03-02 13:20:00,65.57,65.6,65.54,65.56,33477.0,63.2213,63.2503,63.1924,63.2117,33477.0
2023-03-02 13:25:00,65.56,65.59,65.53,65.53,34412.0,63.2117,63.2406,63.1828,63.1828,34412.0
2023-03-02 13:30:00,65.53,65.56,65.51,65.53,33851.0,63.1828,63.2117,63.1635,63.1828,33851.0
2023-03-02 13:35:00,65.53,65.85,65.53,65.71,100550.0,63.1828,63.4913,63.1828,63.3563,100550.0
2023-03-02 13:40:00,65.72,65.78,65.66,65.69,53473.0,63.366,63.4238,63.3081,63.337,53473.0
2023-03-02 13:45:00,65.68,65.75,65.65,65.7,41299.0,63.3274,63.3949,63.2985,63.3467,41299.0
2023-03-02 13:50:00,65.69,65.77,65.64,65.75,21643.0,63.337,63.4142,63.2888,63.3949,21643.0
2023-03-02 13:55:00,65.75,65.87,65.75,65.87,28068.0,63.3949,63.5106,63.3949,63.5106,28068.0
2023-03-02 14:00:00,65.88,66.07,65.87,66.01,28290.0,63.5202,63.7034,63.5106,63.6456,28290.0
2023-03-02 14:05:00,66.01,66.08,66.0,66.04,83120.0,63.6456,63.7131,63.6359,63.6745,83120.0
2023-03-02 14:10:00,66.04,66.06,65.88,65.9,102378.0,63.6745,63.6938,63.5202,63.5395,102378.0
2023-03-02 14:15:00,65.9,65.92,65.88,65.91,34766.0,63.5395,63.5588,63.5202,63.5492,34766.0
2023-03-02 14:20:00,65.91,65.93,65.87,65.92,29724.0,63.5492,63.5684,63.5106,63.5588,29724.0
2023-03-02 14:25:00,65.92,66.09,65.9,66.06,32899.0,63.5588,63.7227,63.5395,63.6938,32899.0
2023-03-02 14:30:00,66.05,66.12,66.02,66.05,47557.0,63.6841,63.7516,63.6552,63.6841,47557.0
2023-03-02 14:35:00,66.04,66.04,65.93,65.96,42049.0,63.6745,63.6745,63.5684,63.5974,42049.0
2023-03-02 14:40:00,65.96,65.98,65.91,65.93,59745.0,63.5974,63.6166,63.5492,63.5684,59745.0
2023-03-02 14:45:00,65.94,65.98,65.91,65.96,22484.0,63.5781,63.6166,63.5492,63.5974,22484.0
2023-03-02 14:50:00,65.95,65.97,65.89,65.92,26245.0,63.5877,63.607,63.5299,63.5588,26245.0
2023-03-02 14:55:00,65.93,66.01,65.92,65.98,31177.0,63.5684,63.6456,63.5588,63.6166,31177.0
2023-03-02 15:00:00,65.97,66.04,65.9,65.94,45677.0,63.607,63.6745,63.5395,63.5781,45677.0
2023-03-02 15:05:00,65.94,65.96,65.91,65.95,42006.0,63.5781,63.5974,63.5492,63.5877,42006.0
2023-03-02 15:10:00,65.94,66.02,65.92,65.98,37021.0,63.5781,63.6552,63.5588,63.6166,37021.0
2023-03-02 15:15:00,65.99,66.1,65.95,65.97,106022.0,63.6263,63.7324,63.5877,63.607,106022.0
2023-03-02 15:20:00,65.96,66.02,65.93,65.99,67577.0,63.5974,63.6552,63.5684,63.6263,67577.0
2023-03-02 15:25:00,65.99,66.06,65.96,66.03,58305.0,63.6263,63.6938,63.5974,63.6649,58305.0
2023-03-02 15:30:00,66.03,66.09,66.02,66.06,78365.0,63.6649,63.7227,63.6552,63.6938,78365.0
2023-03-02 15:35:00,66.06,66.22,66.05,66.18,75393.0,63.6938,63.8481,63.6841,63.8095,75393.0
2023-03-02 15:40:00,66.18,66.21,66.08,66.09,68607.0,63.8095,63.8384,63.7131,63.7227,68607.0
2023-03-02 15:45:00,66.08,66.09,66.02,66.08,75484.0,63.7131,63.7227,63.6552,63.7131,75484.0
2023-03-02 15:50:00,66.07,66.08,65.9,65.92,144669.0,63.7034,63.7131,63.5395,63.5588,144669.0
2023-03-02 15:55:00,65.93,66.05,65.93,66.04,160160.0,63.5684,63.6841,63.5684,63.6745,160160.0
2023-03-03 09:30:00,66.54,66.55,66.15,66.3,113752.0,64.1566,64.1662,63.7806,63.9252,113752.0
2023-03-03 09:35:00,66.31,66.39,66.13,66.16,131217.0,63.9348,64.012,63.7613,63.7902,131217.0
2023-03-03 09:40:00,66.17,66.26,66.05,66.24,76902.0,63.7998,63.8866,63.6841,63.8673,76902.0
2023-03-03 09:45:00,66.24,66.35,66.14,66.35,47274.0,63.8673,63.9734,63.7709,63.9734,47274.0
2023-03-03 09:50:00,66.35,66.48,66.25,66.44,45626.0,63.9734,64.0987,63.877,64.0602,45626.0
2023-03-03 09:55:00,66.44,66.46,66.31,66.32,42061.0,64.0602,64.0795,63.9348,63.9445,42061.0
2023-03-03 10:00:00,66.34,66.39,65.96,66.07,88951.0,63.9638,64.012,63.5974,63.7034,88951.0
2023-03-03 10:05:00,66.06,66.08,65.94,65.97,45522.0,63.6938,63.7131,63.5781,63.607,45522.0
2023-03-03 10:10:00,65.97,66.32,65.96,66.32,38283.0,63.607,63.9445,63.5974,63.9445,38283.0
2023-03-03 10:15:00,66.32,66.41,66.27,66.39,33429.0,63.9445,64.0312,63.8963,64.012,33429.0
2023-03-03 10:20:00,66.39,66.62,66.38,66.57,83497.0,64.012,64.2337,64.0023,64.1855,83497.0
2023-03-03 10:25:00,66.58,66.68,66.55,66.63,59440.0,64.1952,64.2916,64.1662,64.2434,59440.0
2023-03-03 10:30:00,66.63,66.67,66.54,66.58,79280.0,64.2434,64.2819,64.1566,64.1952,79280.0
2023-03-03 10:35:00,66.59,66.63,66.55,66.56,52630.0,64.2048,64.2434,64.1662,64.1759,52630.0
2023-03-03 10:40:00,66.56,66.65,66.51,66.59,29274.0,64.1759,64.2626,64.1277,64.2048,29274.0
2023-03-03 10:45:00,66.59,66.62,66.52,66.56,50244.0,64.2048,64.2337,64.1373,64.1759,50244.0
2023-03-03 10:50:00,66.56,66.58,66.43,66.46,30652.0,64.1759,64.1952,64.0505,64.0795,30652.0
2023-03-03 10:55:00,66.47,66.53,66.41,66.46,19347.0,64.0891,64.1469,64.0312,64.0795,19347.0
2023-03-03 11:00:00,66.47,66.55,66.45,66.48,19990.0,64.0891,64.1662,64.0698,64.0987,19990.0
2023-03-03 11:05:00,66.48,66.56,66.47,66.5,92600.0,64.0987,64.1759,64.0891,64.118,92600.0
2023-03-03 11:10:00,66.49,66.51,66.37,66.44,33902.0,64.1084,64.1277,63.9927,64.0602,33902.0
2023-03-03 11:15:00,66.45,66.55,66.42,66.51,47093.0,64.0698,64.1662,64.0409,64.1277,47093.0
2023-03-03 11:20:00,66.5,66.51,66.4,66.5,30865.0,64.118,64.1277,64.0216,64.118,30865.0
2023-03-03 11:25:00,66.51,66.52,66.45,66.52,13329.0,64.1277,64.1373,64.0698,64.1373,13329.0
2023-03-03 11:30:00,66.53,66.59,66.47,66.5,25200.0,64.1469,64.2048,64.0891,64.118,25200.0
2023-03-03 11:35:00,66.5,66.58,66.44,66.47,37163.0,64.118,64.1952,64.0602,64.0891,37163.0
2023-03-03 11:40:00,66.47,66.49,66.43,66.47,12750.0,64.0891,64.1084,64.0505,64.0891,12750.0
2023-03-03 11:45:00,66.47,66.59,66.47,66.59,10785.0,64.0891,64.2048,64.0891,64.2048,10785.0
2023-03-03 11:50:00,66.59,66.69,66.56,66.69,12430.0,64.2048,64.3012,64.1759,64.3012,12430.0
2023-03-03 11:55:00,66.68,66.79,66.68,66.73,77291.0,64.2916,64.3976,64.2916,64.3398,77291.0
2023-03-03 12:00:00,66.74,66.79,66.69,66.73,54484.0,64.3494,64.3976,64.3012,64.3398,54484.0
2023-03-03 12:05:00,66.73,66.78,66.71,66.77,11800.0,64.3398,64.388,64.3205,64.3784,11800.0
2023-03-03 12:10:00,66.77,66.8,66.75,66.77,59783.0,64.3784,64.4073,64.3591,64.3784,59783.0
2023-03-03 12:15:00,66.77,66.79,66.74,66.78,19734.0,64.3784,64.3976,64.3494,64.388,19734.0
2023-03-03 12:20:00,66.78,66.81,66.74,66.76,12210.0,64.388,64.4169,64.3494,64.3687,12210.0
2023-03-03 12:25:00,66.75,66.81,66.73,66.79,9377.0,64.3591,64.4169,64.3398,64.3976,9377.0
2023-03-03 12:30:00,66.79,66.82,66.76,66.77,14439.0,64.3976,64.4266,64.3687,64.3784,14439.0
2023-03-03 12:35:00,66.77,66.81,66.73,66.73,24621.0,64.3784,64.4169,64.3398,64.3398,24621.0
2023-03-03 12:40:00,66.74,66.76,66.71,66.74,12019.0,64.3494,64.3687,64.3205,64.3494,12019.0
2023-03-03 12:45:00,66.75,66.77,66.73,66.76,11950.0,64.3591,64.3784,64.3398,64.3687,11950.0
2023-03-03 12:50:00,66.77,66.79,66.75,66.76,17324.0,64.3784,64.3976,64.3591,64.3687,17324.0
2023-03-03 12:55:00,66.76,66.81,66.72,66.77,56829.0,64.3687,64.4169,64.3301,64.3784,56829.0
2023-03-03 13:00:00,66.76,66.77,66.71,66.74,11816.0,64.3687,64.3784,64.3205,64.3494,11816.0
2023-03-03 13:05:00,66.75,66.79,66.74,66.79,14943.0,64.3591,64.3976,64.3494,64.3976,14943.0
2023-03-03 13:10:00,66.78,66.86,66.78,66.85,44140.0,64.388,64.4651,64.388,64.4555,44140.0
2023-03-03 13:15:00,66.84,66.84,66.75,66.77,48464.0,64.4458,64.4458,64.3591,64.3784,48464.0
2023-03-03 13:20:00,66.77,66.81,66.76,66.79,31385.0,64.3784,64.4169,64.3687,64.3976,31385.0
2023-03-03 13:25:00,66.78,66.88,66.78,66.85,17407.0,64.388,64.4844,64.388,64.4555,17407.0
2023-03-03 13:30:00,66.86,66.89,66.84,66.84,44433.0,64.4651,64.4941,64.4458,64.4458,44433.0
2023-03-03 13:35:00,66.84,66.85,66.8,66.81,14485.0,64.4458,64.4555,64.4073,64.4169,14485.0
2023-03-03 13:40:00,66.81,66.87,66.78,66.83,11004.0,64.4169,64.4748,64.388,64.4362,11004.0
2023-03-03 13:45:00,66.83,66.86,66.81,66.84,15037.0,64.4362,64.4651,64.4169,64.4458,15037.0
2023-03-03 13:50:00,66.84,66.87,66.82,66.86,11929.0,64.4458,64.4748,64.4266,64.4651,11929.0
2023-03-03 13:55:00,66.85,66.87,66.82,66.84,21235.0,64.4555,64.4748,64.4266,64.4458,21235.0
2023-03-03 14:00:00,66.83,66.83,66.76,66.78,23526.0,64.4362,64.4362,64.3687,64.388,23526.0
2023-03-03 14:05:00,66.78,66.86,66.77,66.84,14167.0,64.388,64.4651,64.3784,64.4458,14167.0
2023-03-03 14:10:00,66.84,66.97,66.82,66.95,16063.0,64.4458,64.5712,64.4266,64.5519,16063.0
2023-03-03 14:15:00,66.95,66.95,66.89,66.89,24825.0,64.5519,64.5519,64.4941,64.4941,24825.0
2023-03-03 14:20:00,66.89,66.97,66.88,66.94,14969.0,64.4941,64.5712,64.4844,64.5423,14969.0
2023-03-03 14:25:00,66.93,66.95,66.91,66.95,25576.0,64.5326,64.5519,64.5133,64.5519,25576.0
2023-03-03 14:30:00,66.94,66.98,66.93,66.94,18752.0,64.5423,64.5808,64.5326,64.5423,18752.0
2023-03-03 14:35:00,66.94,66.97,66.93,66.97,26454.0,64.5423,64.5712,64.5326,64.5712,26454.0
2023-03-03 14:40:00,66.97,67.0,66.93,66.96,43023.0,64.5712,64.6001,64.5326,64.5615,43023.0
2023-03-03 14:45:00,66.97,67.04,66.95,67.03,17903.0,64.5712,64.6387,64.5519,64.629,17903.0
2023-03-03 14:50:00,67.02,67.07,67.02,67.06,23659.0,64.6194,64.6676,64.6194,64.658,23659.0
2023-03-03 14:55:00,67.05,67.06,67.01,67.04,30368.0,64.6483,64.658,64.6098,64.6387,30368.0
2023-03-03 15:00:00,67.03,67.06,67.0,67.02,19595.0,64.629,64.658,64.6001,64.6194,19595.0
2023-03-03 15:05:00,67.02,67.04,66.99,67.02,29985.0,64.6194,64.6387,64.5905,64.6194,29985.0
2023-03-03 15:10:00,67.01,67.02,66.95,66.96,29771.0,64.6098,64.6194,64.5519,64.5615,29771.0
2023-03-03 15:15:00,66.95,66.97,66.91,66.95,27340.0,64.5519,64.5712,64.5133,64.5519,27340.0
2023-03-03 15:20:00,66.94,67.0,66.92,66.92,17801.0,64.5423,64.6001,64.523,64.523,17801.0
2023-03-03 15:25:00,66.92,66.95,66.88,66.94,17671.0,64.523,64.5519,64.4844,64.5423,17671.0
2023-03-03 15:30:00,66.94,66.97,66.9,66.92,35811.0,64.5423,64.5712,64.5037,64.523,35811.0
2023-03-03 15:35:00,66.92,66.93,66.88,66.93,31926.0,64.523,64.5326,64.4844,64.5326,31926.0
2023-03-03 15:40:00,66.92,66.94,66.88,66.93,48705.0,64.523,64.5423,64.4844,64.5326,48705.0
2023-03-03 15:45:00,66.92,66.94,66.86,66.91,70703.0,64.523,64.5423,64.4651,64.5133,70703.0
2023-03-03 15:50:00,66.91,66.92,66.84,66.91,233477.0,64.5133,64.523,64.4458,64.5133,233477.0
2023-03-03 15:55:00,66.91,66.98,66.9,66.96,262896.0,64.5133,64.5808,64.5037,64.5615,262896.0
2023-03-06 09:30:00,67.05,67.19,66.84,67.01,150499.0,64.6483,64.7833,64.4458,64.6098,150499.0
2023-03-06 09:35:00,67.0,67.04,66.87,66.95,134689.0,64.6001,64.6387,64.4748,64.5519,134689.0
2023-03-06 09:40:00,66.96,67.01,66.8,66.92,58911.0,64.5615,64.6098,64.4073,64.523,58911.0
2023-03-06 09:45:00,66.92,67.0,66.74,66.79,53772.0,64.523,64.6001,64.3494,64.3976,53772.0
2023-03-06 09:50:00,66.81,66.94,66.73,66.83,48103.0,64.4169,64.5423,64.3398,64.4362,48103.0
2023-03-06 09:55:00,66.83,66.94,66.8,66.83,35845.0,64.4362,64.5423,64.4073,64.4362,35845.0
2023-03-06 10:00:00,66.82,66.83,66.71,66.73,52753.0,64.4266,64.4362,64.3205,64.3398,52753.0
2023-03-06 10:05:00,66.74,67.05,66.74,66.99,53127.0,64.3494,64.6483,64.3494,64.5905,53127.0
2023-03-06 10:10:00,66.99,67.08,66.94,67.08,60537.0,64.5905,64.6772,64.5423,64.6772,60537.0
2023-03-06 10:15:00,67.09,67.26,67.08,67.18,113339.0,64.6869,64.8508,64.6772,64.7737,113339.0
2023-03-06 10:20:00,67.19,67.25,67.05,67.16,70471.0,64.7833,64.8412,64.6483,64.7544,70471.0
2023-03-06 10:25:00,67.16,67.18,67.09,67.09,19271.0,64.7544,64.7737,64.6869,64.6869,19271.0
2023-03-06 10:30:00,67.1,67.18,67.04,67.04,24218.0,64.6965,64.7737,64.6387,64.6387,24218.0
2023-03-06 10:35:00,67.03,67.05,66.96,67.0,23073.0,64.629,64.6483,64.5615,64.6001,23073.0
2023-03-06 10:40:00,66.99,67.1,66.94,67.06,105697.0,64.5905,64.6965,64.5423,64.658,105697.0
2023-03-06 10:45:00,67.06,67.06,66.92,66.93,44499.0,64.658,64.658,64.523,64.5326,44499.0
2023-03-06 10:50:00,66.93,67.05,66.91,67.05,18904.0,64.5326,64.6483,64.5133,64.6483,18904.0
2023-03-06 10:55:00,67.04,67.07,66.96,67.0,36734.0,64.6387,64.6676,64.5615,64.6001,36734.0
2023-03-06 11:00:00,67.01,67.07,67.0,67.05,14290.0,64.6098,64.6676,64.6001,64.6483,14290.0
2023-03-06 11:05:00,67.06,67.11,67.02,67.03,18270.0,64.658,64.7062,64.6194,64.629,18270.0
2023-03-06 11:10:00,67.02,67.08,66.93,66.98,16310.0,64.6194,64.6772,64.5326,64.5808,16310.0
2023-03-06 11:15:00,67.0,67.03,66.94,67.02,22967.0,64.6001,64.629,64.5423,64.6194,22967.0
2023-03-06 11:20:00,67.02,67.02,66.84,66.88,44388.0,64.6194,64.6194,64.4458,64.4844,44388.0
2023-03-06 11:25:00,66.88,66.92,66.76,66.8,47992.0,64.4844,64.523,64.3687,64.4073,47992.0
2023-03-06 11:30:00,66.8,66.81,66.75,66.8,20977.0,64.4073,64.4169,64.3591,64.4073,20977.0
2023-03-06 11:35:00,66.81,66.86,66.78,66.83,11897.0,64.4169,64.4651,64.388,64.4362,11897.0
2023-03-06 11:40:00,66.84,66.85,66.79,66.79,13453.0,64.4458,64.4555,64.3976,64.3976,13453.0
2023-03-06 11:45:00,66.79,66.83,66.69,66.74,27198.0,64.3976,64.4362,64.3012,64.3494,27198.0
2023-03-06 11:50:00,66.73,66.74,66.67,66.72,19116.0,64.3398,64.3494,64.2819,64.3301,19116.0
2023-03-06 11:55:00,66.71,66.73,66.61,66.67,32129.0,64.3205,64.3398,64.2241,64.2819,32129.0
2023-03-06 12:00:00,66.67,66.68,66.61,66.62,39756.0,64.2819,64.2916,64.2241,64.2337,39756.0
2023-03-06 12:05:00,66.62,66.62,66.49,66.52,135307.0,64.2337,64.2337,64.1084,64.1373,135307.0
2023-03-06 12:10:00,66.52,66.63,66.51,66.59,100077.0,64.1373,64.2434,64.1277,64.2048,100077.0
2023-03-06 12:15:00,66.6,66.6,66.49,66.52,33587.0,64.2144,64.2144,64.1084,64.1373,33587.0
2023-03-06 12:20:00,66.53,66.54,66.44,66.45,42754.0,64.1469,64.1566,64.0602,64.0698,42754.0
2023-03-06 12:25:00,66.45,66.48,66.4,66.44,22647.0,64.0698,64.0987,64.0216,64.0602,22647.0
2023-03-06 12:30:00,66.43,66.44,66.35,66.38,21192.0,64.0505,64.0602,63.9734,64.0023,21192.0
2023-03-06 12:35:00,66.37,66.38,66.3,66.31,19791.0,63.9927,64.0023,63.9252,63.9348,19791.0
2023-03-06 12:40:00,66.31,66.33,66.16,66.16,43921.0,63.9348,63.9541,63.7902,63.7902,43921.0
2023-03-06 12:45:00,66.17,66.18,66.02,66.03,151277.0,63.7998,63.8095,63.6552,63.6649,151277.0
2023-03-06 12:50:00,66.03,66.08,65.98,66.05,77403.0,63.6649,63.7131,63.6166,63.6841,77403.0
2023-03-06 12:55:00,66.06,66.08,66.01,66.03,24848.0,63.6938,63.7131,63.6456,63.6649,24848.0
2023-03-06 13:00:00,66.03,66.05,65.98,65.98,39388.0,63.6649,63.6841,63.6166,63.6166,39388.0
2023-03-06 13:05:00,65.99,66.02,65.87,65.91,25383.0,63.6263,63.6552,63.5106,63.5492,25383.0
2023-03-06 13:10:00,65.91,65.92,65.82,65.86,37414.0,63.5492,63.5588,63.4624,63.5009,37414.0
2023-03-06 13:15:00,65.86,65.89,65.84,65.88,25466.0,63.5009,63.5299,63.4817,63.5202,25466.0
2023-03-06 13:20:00,65.89,65.91,65.84,65.84,26847.0,63.5299,63.5492,63.4817,63.4817,26847.0
2023-03-06 13:25:00,65.84,65.89,65.8,65.88,35501.0,63.4817,63.5299,63.4431,63.5202,35501.0
2023-03-06 13:30:00,65.87,65.89,65.83,65.87,19794.0,63.5106,63.5299,63.472,63.5106,19794.0
2023-03-06 13:35:00,65.85,65.86,65.74,65.79,15458.0,63.4913,63.5009,63.3852,63.4335,15458.0
2023-03-06 13:40:00,65.78,65.86,65.77,65.83,26045.0,63.4238,63.5009,63.4142,63.472,26045.0
2023-03-06 13:45:00,65.82,65.82,65.74,65.79,27113.0,63.4624,63.4624,63.3852,63.4335,27113.0
2023-03-06 13:50:00,65.79,65.85,65.77,65.8,18196.0,63.4335,63.4913,63.4142,63.4431,18196.0
2023-03-06 13:55:00,65.79,65.8,65.72,65.74,26357.0,63.4335,63.4431,63.366,63.3852,26357.0
2023-03-06 14:00:00,65.74,65.84,65.74,65.84,21438.0,63.3852,63.4817,63.3852,63.4817,21438.0
2023-03-06 14:05:00,65.83,65.88,65.83,65.85,21683.0,63.472,63.5202,63.472,63.4913,21683.0
2023-03-06 14:10:00,65.85,65.87,65.79,65.85,23362.0,63.4913,63.5106,63.4335,63.4913,23362.0
2023-03-06 14:15:00,65.84,65.84,65.77,65.82,22137.0,63.4817,63.4817,63.4142,63.4624,22137.0
2023-03-06 14:20:00,65.81,65.82,65.71,65.72,72376.0,63.4527,63.4624,63.3563,63.366,72376.0
2023-03-06 14:25:00,65.71,65.77,65.65,65.77,48700.0,63.3563,63.4142,63.2985,63.4142,48700.0
2023-03-06 14:30:00,65.77,65.85,65.75,65.77,25741.0,63.4142,63.4913,63.3949,63.4142,25741.0
2023-03-06 14:35:00,65.77,65.8,65.75,65.8,9194.0,63.4142,63.4431,63.3949,63.4431,9194.0
2023-03-06 14:40:00,65.79,65.79,65.73,65.77,80636.0,63.4335,63.4335,63.3756,63.4142,80636.0
2023-03-06 14:45:00,65.77,65.77,65.66,65.67,18189.0,63.4142,63.4142,63.3081,63.3178,18189.0
2023-03-06 14:50:00,65.66,65.69,65.64,65.69,57887.0,63.3081,63.337,63.2888,63.337,57887.0
2023-03-06 14:55:00,65.7,65.78,65.6,65.61,245114.0,63.3467,63.4238,63.2503,63.2599,245114.0
2023-03-06 15:00:00,65.62,65.66,65.53,65.54,113312.0,63.2695,63.3081,63.1828,63.1924,113312.0
2023-03-06 15:05:00,65.54,65.66,65.5,65.66,63663.0,63.1924,63.3081,63.1538,63.3081,63663.0
2023-03-06 15:10:00,65.66,65.69,65.56,65.58,41242.0,63.3081,63.337,63.2117,63.231,41242.0
2023-03-06 15:15:00,65.58,65.6,65.51,65.53,16821.0,63.231,63.2503,63.1635,63.1828,16821.0
2023-03-06 15:20:00,65.52,65.58,65.47,65.49,26302.0,63.1731,63.231,63.1249,63.1442,26302.0
2023-03-06 15:25:00,65.49,65.49,65.35,65.38,50373.0,63.1442,63.1442,63.0092,63.0381,50373.0
2023-03-06 15:30:00,65.38,65.45,65.36,65.45,20148.0,63.0381,63.1056,63.0189,63.1056,20148.0
2023-03-06 15:35:00,65.45,65.54,65.44,65.51,33663.0,63.1056,63.1924,63.096,63.1635,33663.0
2023-03-06 15:40:00,65.5,65.56,65.46,65.55,91179.0,63.1538,63.2117,63.1153,63.2021,91179.0
2023-03-06 15:45:00,65.55,65.62,65.53,65.61,120716.0,63.2021,63.2695,63.1828,63.2599,120716.0
2023-03-06 15:50:00,65.61,65.62,65.53,65.55,180367.0,63.2599,63.2695,63.1828,63.2021,180367.0
2023-03-06 15:55:00,65.55,65.58,65.52,65.54,186386.0,63.2021,63.231,63.1731,63.1924,186386.0
2023-03-07 09:30:00,65.89,66.06,65.54,66.03,264902.0,63.5299,63.6938,63.1924,63.6649,264902.0
2023-03-07 09:35:00,65.99,66.19,65.94,66.17,104017.0,63.6263,63.8191,63.5781,63.7998,104017.0
2023-03-07 09:40:00,66.14,66.31,66.1,66.1,224057.0,63.7709,63.9348,63.7324,63.7324,224057.0
2023-03-07 09:45:00,66.08,66.39,66.08,66.35,138843.0,63.7131,64.012,63.7131,63.9734,138843.0
2023-03-07 09:50:00,66.35,66.42,66.27,66.41,50931.0,63.9734,64.0409,63.8963,64.0312,50931.0
2023-03-07 09:55:00,66.4,66.43,66.32,66.39,55272.0,64.0216,64.0505,63.9445,64.012,55272.0
2023-03-07 10:00:00,66.37,66.37,65.79,65.9,144470.0,63.9927,63.9927,63.4335,63.5395,144470.0
2023-03-07 10:05:00,65.83,65.88,65.62,65.7,67659.0,63.472,63.5202,63.2695,63.3467,67659.0
2023-03-07 10:10:00,65.69,65.83,65.58,65.79,114845.0,63.337,63.472,63.231,63.4335,114845.0
2023-03-07 10:15:00,65.77,65.88,65.63,65.76,63527.0,63.4142,63.5202,63.2792,63.4045,63527.0
2023-03-07 10:20:00,65.77,66.08,65.68,65.93,98697.0,63.4142,63.7131,63.3274,63.5684,98697.0
2023-03-07 10:25:00,65.93,65.99,65.84,65.9,43768.0,63.5684,63.6263,63.4817,63.5395,43768.0
2023-03-07 10:30:00,65.88,66.27,65.87,66.03,718662.0,63.5202,63.8963,63.5106,63.6649,718662.0
2023-03-07 10:35:00,66.02,66.29,66.02,66.11,159546.0,63.6552,63.9155,63.6552,63.742,159546.0
2023-03-07 10:40:00,66.11,66.11,65.8,65.84,81990.0,63.742,63.742,63.4431,63.4817,81990.0
2023-03-07 10:45:00,65.84,65.96,65.79,65.93,75599.0,63.4817,63.5974,63.4335,63.5684,75599.0
2023-03-07 10:50:00,65.93,65.94,65.68,65.82,76618.0,63.5684,63.5781,63.3274,63.4624,76618.0
2023-03-07 10:55:00,65.82,65.88,65.67,65.67,32513.0,63.4624,63.5202,63.3178,63.3178,32513.0
2023-03-07 11:00:00,65.68,65.82,65.64,65.79,23598.0,63.3274,63.4624,63.2888,63.4335,23598.0
2023-03-07 11:05:00,65.78,65.92,65.78,65.92,22405.0,63.4238,63.5588,63.4238,63.5588,22405.0
2023-03-07 11:10:00,65.92,66.0,65.82,65.84,34275.0,63.5588,63.6359,63.4624,63.4817,34275.0
2023-03-07 11:15:00,65.83,65.84,65.75,65.79,57874.0,63.472,63.4817,63.3949,63.4335,57874.0
2023-03-07 11:20:00,65.81,65.82,65.71,65.77,21196.0,63.4527,63.4624,63.3563,63.4142,21196.0
2023-03-07 11:25:00,65.77,65.87,65.74,65.78,21928.0,63.4142,63.5106,63.3852,63.4238,21928.0
2023-03-07 11:30:00,65.76,65.85,65.75,65.83,22751.0,63.4045,63.4913,63.3949,63.472,22751.0
2023-03-07 11:35:00,65.84,65.97,65.81,65.94,21588.0,63.4817,63.607,63.4527,63.5781,21588.0
2023-03-07 11:40:00,65.95,66.03,65.87,66.02,43691.0,63.5877,63.6649,63.5106,63.6552,43691.0
2023-03-07 11:45:00,66.02,66.11,65.95,66.09,59865.0,63.6552,63.742,63.5877,63.7227,59865.0
2023-03-07 11:50:00,66.09,66.14,66.03,66.05,32664.0,63.7227,63.7709,63.6649,63.6841,32664.0
2023-03-07 11:55:00,66.05,66.06,65.99,66.05,48158.0,63.6841,63.6938,63.6263,63.6841,48158.0
2023-03-07 12:00:00,66.04,66.1,66.01,66.08,37485.0,63.6745,63.7324,63.6456,63.7131,37485.0
2023-03-07 12:05:00,66.08,66.11,66.04,66.11,22916.0,63.7131,63.742,63.6745,63.742,22916.0
2023-03-07 12:10:00,66.1,66.16,66.05,66.07,56562.0,63.7324,63.7902,63.6841,63.7034,56562.0
2023-03-07 12:15:00,66.07,66.28,66.06,66.28,19484.0,63.7034,63.9059,63.6938,63.9059,19484.0
2023-03-07 12:20:00,66.29,66.5,66.29,66.41,59185.0,63.9155,64.118,63.9155,64.0312,59185.0
2023-03-07 12:25:00,66.42,66.54,66.4,66.43,27547.0,64.0409,64.1566,64.0216,64.0505,27547.0
2023-03-07 12:30:00,66.42,66.47,66.41,66.45,36458.0,64.0409,64.0891,64.0312,64.0698,36458.0
2023-03-07 12:35:00,66.45,66.48,66.35,66.39,45599.0,64.0698,64.0987,63.9734,64.012,45599.0
2023-03-07 12:40:00,66.4,66.43,66.32,66.41,41587.0,64.0216,64.0505,63.9445,64.0312,41587.0
2023-03-07 12:45:00,66.42,66.54,66.41,66.53,35306.0,64.0409,64.1566,64.0312,64.1469,35306.0
2023-03-07 12:50:00,66.52,66.59,66.41,66.41,73175.0,64.1373,64.2048,64.0312,64.0312,73175.0
2023-03-07 12:55:00,66.42,66.46,66.35,66.36,30184.0,64.0409,64.0795,63.9734,63.983,30184.0
2023-03-07 13:00:00,66.36,66.38,66.21,66.21,66548.0,63.983,64.0023,63.8384,63.8384,66548.0
2023-03-07 13:05:00,66.22,66.23,66.13,66.17,17378.0,63.8481,63.8577,63.7613,63.7998,17378.0
2023-03-07 13:10:00,66.18,66.19,66.09,66.14,24634.0,63.8095,63.8191,63.7227,63.7709,24634.0
2023-03-07 13:15:00,66.13,66.14,66.06,66.09,17681.0,63.7613,63.7709,63.6938,63.7227,17681.0
2023-03-07 13:20:00,66.09,66.11,66.04,66.04,19042.0,63.7227,63.742,63.6745,63.6745,19042.0
2023-03-07 13:25:00,66.03,66.1,66.02,66.08,15541.0,63.6649,63.7324,63.6552,63.7131,15541.0
2023-03-07 13:30:00,66.08,66.16,66.07,66.08,54039.0,63.7131,63.7902,63.7034,63.7131,54039.0
2023-03-07 13:35:00,66.07,66.11,66.0,66.02,15491.0,63.7034,63.742,63.6359,63.6552,15491.0
2023-03-07 13:40:00,66.01,66.01,65.85,65.87,65969.0,63.6456,63.6456,63.4913,63.5106,65969.0
2023-03-07 13:45:00,65.87,65.89,65.8,65.81,17105.0,63.5106,63.5299,63.4431,63.4527,17105.0
2023-03-07 13:50:00,65.81,65.88,65.81,65.87,25478.0,63.4527,63.5202,63.4527,63.5106,25478.0
2023-03-07 13:55:00,65.87,65.92,65.85,65.89,59643.0,63.5106,63.5588,63.4913,63.5299,59643.0
2023-03-07 14:00:00,65.88,66.01,65.88,65.91,70478.0,63.5202,63.6456,63.5202,63.5492,70478.0
2023-03-07 14:05:00,65.91,65.96,65.91,65.92,16380.0,63.5492,63.5974,63.5492,63.5588,16380.0
2023-03-07 14:10:00,65.91,65.97,65.9,65.94,18314.0,63.5492,63.607,63.5395,63.5781,18314.0
2023-03-07 14:15:00,65.94,65.99,65.9,65.97,29033.0,63.5781,63.6263,63.5395,63.607,29033.0
2023-03-07 14:20:00,65.98,65.99,65.86,65.87,21906.0,63.6166,63.6263,63.5009,63.5106,21906.0
2023-03-07 14:25:00,65.88,65.91,65.84,65.87,21114.0,63.5202,63.5492,63.4817,63.5106,21114.0
2023-03-07 14:30:00,65.88,65.92,65.83,65.88,18595.0,63.5202,63.5588,63.472,63.5202,18595.0
2023-03-07 14:35:00,65.87,65.89,65.83,65.84,20539.0,63.5106,63.5299,63.472,63.4817,20539.0
2023-03-07 14:40:00,65.83,65.86,65.77,65.78,16403.0,63.472,63.5009,63.4142,63.4238,16403.0
2023-03-07 14:45:00,65.77,65.8,65.74,65.76,21452.0,63.4142,63.4431,63.3852,63.4045,21452.0
2023-03-07 14:50:00,65.75,65.79,65.74,65.77,37743.0,63.3949,63.4335,63.3852,63.4142,37743.0
2023-03-07 14:55:00,65.77,65.8,65.74,65.8,23663.0,63.4142,63.4431,63.3852,63.4431,23663.0
2023-03-07 15:00:00,65.8,65.86,65.8,65.81,28684.0,63.4431,63.5009,63.4431,63.4527,28684.0
2023-03-07 15:05:00,65.82,65.92,65.82,65.9,29654.0,63.4624,63.5588,63.4624,63.5395,29654.0
2023-03-07 15:10:00,65.9,65.96,65.9,65.91,56533.0,63.5395,63.5974,63.5395,63.5492,56533.0
2023-03-07 15:15:00,65.92,66.03,65.92,65.98,95519.0,63.5588,63.6649,63.5588,63.6166,95519.0
2023-03-07 15:20:00,65.97,65.99,65.87,65.88,79080.0,63.607,63.6263,63.5106,63.5202,79080.0
2023-03-07 15:25:00,65.87,65.88,65.79,65.81,60492.0,63.5106,63.5202,63.4335,63.4527,60492.0
2023-03-07 15:30:00,65.81,65.91,65.76,65.88,44388.0,63.4527,63.5492,63.4045,63.5202,44388.0
2023-03-07 15:35:00,65.88,65.95,65.87,65.9,33312.0,63.5202,63.5877,63.5106,63.5395,33312.0
2023-03-07 15:40:00,65.9,65.92,65.84,65.85,36830.0,63.5395,63.5588,63.4817,63.4913,36830.0
2023-03-07 15:45:00,65.84,65.85,65.71,65.71,112571.0,63.4817,63.4913,63.3563,63.3563,112571.0
2023-03-07 15:50:00,65.71,65.72,65.63,65.66,148762.0,63.3563,63.366,63.2792,63.3081,148762.0
2023-03-07 15:55:00,65.66,65.7,65.64,65.64,266841.0,63.3081,63.3467,63.2888,63.2888,266841.0
2023-03-08 09:30:00,65.69,65.69,65.16,65.21,188142.0,63.337,63.337,62.826,62.8742,188142.0
2023-03-08 09:35:00,65.22,65.28,65.13,65.2,323998.0,62.8839,62.9417,62.7971,62.8646,323998.0
2023-03-08 09:40:00,65.21,65.32,65.14,65.16,84304.0,62.8742,62.9803,62.8067,62.826,84304.0
2023-03-08 09:45:00,65.19,65.4,65.14,65.3,78726.0,62.8549,63.0574,62.8067,62.961,78726.0
2023-03-08 09:50:00,65.3,65.47,65.28,65.45,141640.0,62.961,63.1249,62.9417,63.1056,141640.0
2023-03-08 09:55:00,65.45,65.65,65.44,65.64,118880.0,63.1056,63.2985,63.096,63.2888,118880.0
2023-03-08 10:00:00,65.64,65.66,65.21,65.53,125256.0,63.2888,63.3081,62.8742,63.1828,125256.0
2023-03-08 10:05:00,65.54,65.6,65.44,65.52,257193.0,63.1924,63.2503,63.096,63.1731,257193.0
2023-03-08 10:10:00,65.52,65.57,65.36,65.39,203268.0,63.1731,63.2213,63.0189,63.0478,203268.0
2023-03-08 10:15:00,65.38,65.43,65.23,65.25,213896.0,63.0381,63.0863,62.8935,62.9128,213896.0
2023-03-08 10:20:00,65.24,65.63,65.15,65.59,121195.0,62.9032,63.2792,62.8164,63.2406,121195.0
2023-03-08 10:25:00,65.58,65.58,65.38,65.38,125910.0,63.231,63.231,63.0381,63.0381,125910.0
2023-03-08 10:30:00,65.39,65.59,65.32,65.53,96862.0,63.0478,63.2406,62.9803,63.1828,96862.0
2023-03-08 10:35:00,65.53,65.61,65.48,65.57,54737.0,63.1828,63.2599,63.1346,63.2213,54737.0
2023-03-08 10:40:00,65.58,65.6,65.44,65.53,74902.0,63.231,63.2503,63.096,63.1828,74902.0
2023-03-08 10:45:00,65.53,65.66,65.46,65.47,45016.0,63.1828,63.3081,63.1153,63.1249,45016.0
2023-03-08 10:50:00,65.47,65.61,65.44,65.55,45122.0,63.1249,63.2599,63.096,63.2021,45122.0
2023-03-08 10:55:00,65.55,65.56,65.44,65.48,55261.0,63.2021,63.2117,63.096,63.1346,55261.0
2023-03-08 11:00:00,65.49,65.63,65.49,65.59,145680.0,63.1442,63.2792,63.1442,63.2406,145680.0
2023-03-08 11:05:00,65.6,65.68,65.5,65.52,137561.0,63.2503,63.3274,63.1538,63.1731,137561.0
2023-03-08 11:10:00,65.52,65.53,65.41,65.47,138298.0,63.1731,63.1828,63.0671,63.1249,138298.0
2023-03-08 11:15:00,65.47,65.5,65.39,65.4,149903.0,63.1249,63.1538,63.0478,63.0574,149903.0
2023-03-08 11:20:00,65.4,65.48,65.34,65.42,131661.0,63.0574,63.1346,62.9996,63.0767,131661.0
2023-03-08 11:25:00,65.42,65.54,65.41,65.45,69490.0,63.0767,63.1924,63.0671,63.1056,69490.0
2023-03-08 11:30:00,65.46,65.47,65.33,65.33,57867.0,63.1153,63.1249,62.9899,62.9899,57867.0
2023-03-08 11:35:00,65.33,65.41,65.24,65.4,60128.0,62.9899,63.0671,62.9032,63.0574,60128.0
2023-03-08 11:40:00,65.41,65.49,65.4,65.48,36013.0,63.0671,63.1442,63.0574,63.1346,36013.0
2023-03-08 11:45:00,65.49,65.63,65.47,65.61,67225.0,63.1442,63.2792,63.1249,63.2599,67225.0
2023-03-08 11:50:00,65.62,65.64,65.56,65.56,26045.0,63.2695,63.2888,63.2117,63.2117,26045.0
2023-03-08 11:55:00,65.55,65.6,65.49,65.54,34219.0,63.2021,63.2503,63.1442,63.1924,34219.0
2023-03-08 12:00:00,65.55,65.58,65.48,65.48,43057.0,63.2021,63.231,63.1346,63.1346,43057.0
2023-03-08 12:05:00,65.48,65.52,65.4,65.42,48103.0,63.1346,63.1731,63.0574,63.0767,48103.0
2023-03-08 12:10:00,65.41,65.45,65.27,65.3,38882.0,63.0671,63.1056,62.9321,62.961,38882.0
2023-03-08 12:15:00,65.3,65.33,65.27,65.31,29188.0,62.961,62.9899,62.9321,62.9706,29188.0
2023-03-08 12:20:00,65.31,65.32,65.26,65.29,35146.0,62.9706,62.9803,62.9224,62.9514,35146.0
2023-03-08 12:25:00,65.29,65.31,65.19,65.2,72263.0,62.9514,62.9706,62.8549,62.8646,72263.0
2023-03-08 12:30:00,65.2,65.2,65.05,65.09,117890.0,62.8646,62.8646,62.72,62.7585,117890.0
2023-03-08 12:35:00,65.09,65.16,65.07,65.13,138063.0,62.7585,62.826,62.7392,62.7971,138063.0
2023-03-08 12:40:00,65.13,65.19,65.12,65.16,127477.0,62.7971,62.8549,62.7875,62.826,127477.0
2023-03-08 12:45:00,65.15,65.18,65.09,65.11,135772.0,62.8164,62.8453,62.7585,62.7778,135772.0
2023-03-08 12:50:00,65.12,65.14,65.08,65.11,128071.0,62.7875,62.8067,62.7489,62.7778,128071.0
2023-03-08 12:55:00,65.11,65.14,65.05,65.14,128792.0,62.7778,62.8067,62.72,62.8067,128792.0
2023-03-08 13:00:00,65.14,65.2,65.05,65.09,132163.0,62.8067,62.8646,62.72,62.7585,132163.0
2023-03-08 13:05:00,65.09,65.14,65.07,65.09,67344.0,62.7585,62.8067,62.7392,62.7585,67344.0
2023-03-08 13:10:00,65.09,65.13,65.05,65.08,60437.0,62.7585,62.7971,62.72,62.7489,60437.0
2023-03-08 13:15:00,65.07,65.12,65.03,65.06,92542.0,62.7392,62.7875,62.7007,62.7296,92542.0
2023-03-08 13:20:00,65.06,65.11,65.02,65.09,60010.0,62.7296,62.7778,62.691,62.7585,60010.0
2023-03-08 13:25:00,65.09,65.1,65.02,65.06,117652.0,62.7585,62.7682,62.691,62.7296,117652.0
2023-03-08 13:30:00,65.05,65.1,65.01,65.08,58838.0,62.72,62.7682,62.6814,62.7489,58838.0
2023-03-08 13:35:00,65.08,65.08,65.01,65.04,74540.0,62.7489,62.7489,62.6814,62.7103,74540.0
2023-03-08 13:40:00,65.04,65.05,64.98,64.99,246929.0,62.7103,62.72,62.6525,62.6621,246929.0
2023-03-08 13:45:00,64.98,64.99,64.92,64.95,153844.0,62.6525,62.6621,62.5946,62.6235,153844.0
2023-03-08 13:50:00,64.95,64.99,64.9,64.99,191997.0,62.6235,62.6621,62.5753,62.6621,191997.0
2023-03-08 13:55:00,65.0,65.0,64.9,64.97,88962.0,62.6718,62.6718,62.5753,62.6428,88962.0
2023-03-08 14:00:00,64.97,65.06,64.96,65.02,53534.0,62.6428,62.7296,62.6332,62.691,53534.0
2023-03-08 14:05:00,65.02,65.09,64.99,65.09,86753.0,62.691,62.7585,62.6621,62.7585,86753.0
2023-03-08 14:10:00,65.09,65.24,65.09,65.13,183972.0,62.7585,62.9032,62.7585,62.7971,183972.0
2023-03-08 14:15:00,65.12,65.16,65.08,65.09,144320.0,62.7875,62.826,62.7489,62.7585,144320.0
2023-03-08 14:20:00,65.09,65.15,65.09,65.09,26359.0,62.7585,62.8164,62.7585,62.7585,26359.0
2023-03-08 14:25:00,65.09,65.2,65.08,65.2,43980.0,62.7585,62.8646,62.7489,62.8646,43980.0
2023-03-08 14:30:00,65.2,65.21,65.14,65.16,48104.0,62.8646,62.8742,62.8067,62.826,48104.0
2023-03-08 14:35:00,65.15,65.24,65.14,65.23,55197.0,62.8164,62.9032,62.8067,62.8935,55197.0
2023-03-08 14:40:00,65.22,65.29,65.2,65.22,90091.0,62.8839,62.9514,62.8646,62.8839,90091.0
2023-03-08 14:45:00,65.21,65.24,65.17,65.18,90050.0,62.8742,62.9032,62.8357,62.8453,90050.0
2023-03-08 14:50:00,65.17,65.17,65.13,65.15,45965.0,62.8357,62.8357,62.7971,62.8164,45965.0
2023-03-08 14:55:00,65.14,65.15,65.09,65.12,22465.0,62.8067,62.8164,62.7585,62.7875,22465.0
2023-03-08 15:00:00,65.12,65.18,65.11,65.14,28008.0,62.7875,62.8453,62.7778,62.8067,28008.0
2023-03-08 15:05:00,65.14,65.19,65.09,65.18,36615.0,62.8067,62.8549,62.7585,62.8453,36615.0
2023-03-08 15:10:00,65.17,65.21,65.15,65.19,36293.0,62.8357,62.8742,62.8164,62.8549,36293.0
2023-03-08 15:15:00,65.18,65.21,65.15,65.17,37729.0,62.8453,62.8742,62.8164,62.8357,37729.0
2023-03-08 15:20:00,65.17,65.22,65.17,65.19,43137.0,62.8357,62.8839,62.8357,62.8549,43137.0
2023-03-08 15:25:00,65.19,65.35,65.19,65.34,176203.0,62.8549,63.0092,62.8549,62.9996,176203.0
2023-03-08 15:30:00,65.33,65.38,65.33,65.37,133769.0,62.9899,63.0381,62.9899,63.0285,133769.0
2023-03-08 15:35:00,65.38,65.6,65.38,65.56,208271.0,63.0381,63.2503,63.0381,63.2117,208271.0
2023-03-08 15:40:00,65.56,65.65,65.53,65.65,165131.0,63.2117,63.2985,63.1828,63.2985,165131.0
2023-03-08 15:45:00,65.65,65.72,65.6,65.6,271547.0,63.2985,63.366,63.2503,63.2503,271547.0
2023-03-08 15:50:00,65.6,65.63,65.55,65.56,171682.0,63.2503,63.2792,63.2021,63.2117,171682.0
2023-03-08 15:55:00,65.56,65.64,65.56,65.61,213946.0,63.2117,63.2888,63.2117,63.2599,213946.0
2023-03-09 09:30:00,65.39,65.74,65.24,65.62,125566.0,63.0478,63.3852,62.9032,63.2695,125566.0
2023-03-09 09:35:00,65.63,65.72,65.58,65.72,57476.0,63.2792,63.366,63.231,63.366,57476.0
2023-03-09 09:40:00,65.72,65.73,65.51,65.51,80190.0,63.366,63.3756,63.1635,63.1635,80190.0
2023-03-09 09:45:00,65.52,65.81,65.49,65.75,110828.0,63.1731,63.4527,63.1442,63.3949,110828.0
2023-03-09 09:50:00,65.76,65.84,65.62,65.62,60356.0,63.4045,63.4817,63.2695,63.2695,60356.0
2023-03-09 09:55:00,65.62,65.65,65.47,65.54,100185.0,63.2695,63.2985,63.1249,63.1924,100185.0
2023-03-09 10:00:00,65.55,65.74,65.55,65.72,43083.0,63.2021,63.3852,63.2021,63.366,43083.0
2023-03-09 10:05:00,65.72,65.83,65.69,65.73,64606.0,63.366,63.472,63.337,63.3756,64606.0
2023-03-09 10:10:00,65.73,65.75,65.43,65.47,73131.0,63.3756,63.3949,63.0863,63.1249,73131.0
2023-03-09 10:15:00,65.47,65.52,65.3,65.39,69767.0,63.1249,63.1731,62.961,63.0478,69767.0
2023-03-09 10:20:00,65.38,65.43,65.32,65.36,78030.0,63.0381,63.0863,62.9803,63.0189,78030.0
2023-03-09 10:25:00,65.35,65.42,65.33,65.39,40836.0,63.0092,63.0767,62.9899,63.0478,40836.0
2023-03-09 10:30:00,65.4,65.6,65.38,65.59,51345.0,63.0574,63.2503,63.0381,63.2406,51345.0
2023-03-09 10:35:00,65.59,65.67,65.57,65.58,49176.0,63.2406,63.3178,63.2213,63.231,49176.0
2023-03-09 10:40:00,65.59,65.62,65.51,65.56,74880.0,63.2406,63.2695,63.1635,63.2117,74880.0
2023-03-09 10:45:00,65.56,65.57,65.46,65.56,155118.0,63.2117,63.2213,63.1153,63.2117,155118.0
2023-03-09 10:50:00,65.56,65.6,65.51,65.58,52185.0,63.2117,63.2503,63.1635,63.231,52185.0
2023-03-09 10:55:00,65.57,65.57,65.39,65.41,59599.0,63.2213,63.2213,63.0478,63.0671,59599.0
2023-03-09 11:00:00,65.41,65.45,65.36,65.41,91290.0,63.0671,63.1056,63.0189,63.0671,91290.0
2023-03-09 11:05:00,65.41,65.41,65.29,65.39,81879.0,63.0671,63.0671,62.9514,63.0478,81879.0
2023-03-09 11:10:00,65.39,65.41,65.34,65.38,39043.0,63.0478,63.0671,62.9996,63.0381,39043.0
2023-03-09 11:15:00,65.38,65.51,65.38,65.47,39777.0,63.0381,63.1635,63.0381,63.1249,39777.0
2023-03-09 11:20:00,65.47,65.51,65.4,65.47,65466.0,63.1249,63.1635,63.0574,63.1249,65466.0
2023-03-09 11:25:00,65.47,65.47,65.32,65.35,49781.0,63.1249,63.1249,62.9803,63.0092,49781.0
2023-03-09 11:30:00,65.36,65.4,65.3,65.33,69997.0,63.0189,63.0574,62.961,62.9899,69997.0
2023-03-09 11:35:00,65.34,65.36,65.29,65.31,37743.0,62.9996,63.0189,62.9514,62.9706,37743.0
2023-03-09 11:40:00,65.31,65.36,65.28,65.29,55776.0,62.9706,63.0189,62.9417,62.9514,55776.0
2023-03-09 11:45:00,65.28,65.34,65.25,65.31,72518.0,62.9417,62.9996,62.9128,62.9706,72518.0
2023-03-09 11:50:00,65.32,65.34,65.29,65.31,37697.0,62.9803,62.9996,62.9514,62.9706,37697.0
2023-03-09 11:55:00,65.31,65.32,65.25,65.3,70346.0,62.9706,62.9803,62.9128,62.961,70346.0
2023-03-09 12:00:00,65.3,65.31,65.08,65.15,63438.0,62.961,62.9706,62.7489,62.8164,63438.0
2023-03-09 12:05:00,65.14,65.21,65.08,65.2,31523.0,62.8067,62.8742,62.7489,62.8646,31523.0
2023-03-09 12:10:00,65.21,65.28,65.2,65.24,27631.0,62.8742,62.9417,62.8646,62.9032,27631.0
2023-03-09 12:15:00,65.23,65.34,65.23,65.32,34684.0,62.8935,62.9996,62.8935,62.9803,34684.0
2023-03-09 12:20:00,65.33,65.41,65.29,65.37,48619.0,62.9899,63.0671,62.9514,63.0285,48619.0
2023-03-09 12:25:00,65.38,65.44,65.31,65.42,52392.0,63.0381,63.096,62.9706,63.0767,52392.0
2023-03-09 12:30:00,65.42,65.46,65.4,65.42,35500.0,63.0767,63.1153,63.0574,63.0767,35500.0
2023-03-09 12:35:00,65.42,65.42,65.33,65.37,110485.0,63.0767,63.0767,62.9899,63.0285,110485.0
2023-03-09 12:40:00,65.36,65.43,65.33,65.37,76136.0,63.0189,63.0863,62.9899,63.0285,76136.0
2023-03-09 12:45:00,65.37,65.38,65.24,65.3,101788.0,63.0285,63.0381,62.9032,62.961,101788.0
2023-03-09 12:50:00,65.28,65.45,65.27,65.44,91690.0,62.9417,63.1056,62.9321,63.096,91690.0
2023-03-09 12:55:00,65.43,65.48,65.41,65.41,99067.0,63.0863,63.1346,63.0671,63.0671,99067.0
2023-03-09 13:00:00,65.42,65.53,65.4,65.5,60555.0,63.0767,63.1828,63.0574,63.1538,60555.0
2023-03-09 13:05:00,65.49,65.52,65.46,65.49,30864.0,63.1442,63.1731,63.1153,63.1442,30864.0
2023-03-09 13:10:00,65.48,65.49,65.37,65.38,55394.0,63.1346,63.1442,63.0285,63.0381,55394.0
2023-03-09 13:15:00,65.38,65.38,65.29,65.31,72076.0,63.0381,63.0381,62.9514,62.9706,72076.0
2023-03-09 13:20:00,65.32,65.36,65.2,65.2,53048.0,62.9803,63.0189,62.8646,62.8646,53048.0
2023-03-09 13:25:00,65.2,65.2,65.1,65.16,100222.0,62.8646,62.8646,62.7682,62.826,100222.0
2023-03-09 13:30:00,65.16,65.16,65.05,65.1,74008.0,62.826,62.826,62.72,62.7682,74008.0
2023-03-09 13:35:00,65.09,65.13,65.01,65.02,56808.0,62.7585,62.7971,62.6814,62.691,56808.0
2023-03-09 13:40:00,65.02,65.09,65.02,65.08,40135.0,62.691,62.7585,62.691,62.7489,40135.0
2023-03-09 13:45:00,65.08,65.08,64.86,64.86,99213.0,62.7489,62.7489,62.5368,62.5368,99213.0
2023-03-09 13:50:00,64.87,65.02,64.81,65.02,78375.0,62.5464,62.691,62.4886,62.691,78375.0
2023-03-09 13:55:00,65.01,65.11,64.99,65.1,92034.0,62.6814,62.7778,62.6621,62.7682,92034.0
2023-03-09 14:00:00,65.09,65.13,64.99,65.0,99466.0,62.7585,62.7971,62.6621,62.6718,99466.0
2023-03-09 14:05:00,64.99,65.06,64.98,65.02,61401.0,62.6621,62.7296,62.6525,62.691,61401.0
2023-03-09 14:10:00,65.01,65.05,64.89,64.98,284757.0,62.6814,62.72,62.5657,62.6525,284757.0
2023-03-09 14:15:00,64.98,65.06,64.95,65.01,74944.0,62.6525,62.7296,62.6235,62.6814,74944.0
2023-03-09 14:20:00,65.01,65.16,65.01,65.16,104701.0,62.6814,62.826,62.6814,62.826,104701.0
2023-03-09 14:25:00,65.17,65.21,65.14,65.15,101091.0,62.8357,62.8742,62.8067,62.8164,101091.0
2023-03-09 14:30:00,65.15,65.15,65.03,65.07,114462.0,62.8164,62.8164,62.7007,62.7392,114462.0
2023-03-09 14:35:00,65.07,65.19,65.07,65.17,87381.0,62.7392,62.8549,62.7392,62.8357,87381.0
2023-03-09 14:40:00,65.17,65.26,65.17,65.25,67874.0,62.8357,62.9224,62.8357,62.9128,67874.0
2023-03-09 14:45:00,65.24,65.28,65.07,65.12,93958.0,62.9032,62.9417,62.7392,62.7875,93958.0
2023-03-09 14:50:00,65.12,65.13,65.01,65.09,168910.0,62.7875,62.7971,62.6814,62.7585,168910.0
2023-03-09 14:55:00,65.09,65.11,64.99,65.01,119487.0,62.7585,62.7778,62.6621,62.6814,119487.0
2023-03-09 15:00:00,65.02,65.04,64.91,64.92,96417.0,62.691,62.7103,62.585,62.5946,96417.0
2023-03-09 15:05:00,64.92,64.95,64.84,64.87,106912.0,62.5946,62.6235,62.5175,62.5464,106912.0
2023-03-09 15:10:00,64.87,64.9,64.78,64.83,150742.0,62.5464,62.5753,62.4596,62.5078,150742.0
2023-03-09 15:15:00,64.83,64.84,64.61,64.61,239665.0,62.5078,62.5175,62.2957,62.2957,239665.0
2023-03-09 15:20:00,64.61,64.69,64.5,64.6,227776.0,62.2957,62.3729,62.1897,62.2861,227776.0
2023-03-09 15:25:00,64.59,64.72,64.55,64.6,146261.0,62.2764,62.4018,62.2379,62.2861,146261.0
2023-03-09 15:30:00,64.6,64.71,64.52,64.66,402328.0,62.2861,62.3921,62.2089,62.3439,402328.0
2023-03-09 15:35:00,64.66,64.68,64.49,64.64,283842.0,62.3439,62.3632,62.18,62.3246,283842.0
2023-03-09 15:40:00,64.64,64.65,64.5,64.52,328797.0,62.3246,62.3343,62.1897,62.2089,328797.0
2023-03-09 15:45:00,64.53,64.54,64.38,64.45,403187.0,62.2186,62.2282,62.074,62.1415,403187.0
2023-03-09 15:50:00,64.44,64.57,64.4,64.48,420847.0,62.1318,62.2572,62.0932,62.1704,420847.0
2023-03-09 15:55:00,64.48,64.5,64.27,64.36,860461.0,62.1704,62.1897,61.9679,62.0547,860461.0
2023-03-10 09:30:00,63.89,64.13,63.41,63.49,262212.0,61.6015,61.8329,61.1387,61.2158,262212.0
2023-03-10 09:35:00,63.48,63.48,63.21,63.23,240764.0,61.2062,61.2062,60.9459,60.9652,240764.0
2023-03-10 09:40:00,63.23,63.29,62.93,62.94,115543.0,60.9652,61.023,60.6759,60.6855,115543.0
2023-03-10 09:45:00,62.95,62.95,62.66,62.76,375012.0,60.6952,60.6952,60.4156,60.512,375012.0
2023-03-10 09:50:00,62.76,63.14,62.71,62.98,212287.0,60.512,60.8784,60.4638,60.7241,212287.0
2023-03-10 09:55:00,62.99,63.23,62.9,63.11,168503.0,60.7337,60.9652,60.647,60.8494,168503.0
2023-03-10 10:00:00,63.12,63.39,63.11,63.32,317778.0,60.8591,61.1194,60.8494,61.0519,317778.0
2023-03-10 10:05:00,63.32,63.54,63.31,63.41,173403.0,61.0519,61.264,61.0423,61.1387,173403.0
2023-03-10 10:10:00,63.4,63.48,63.25,63.29,250814.0,61.1291,61.2062,60.9844,61.023,250814.0
2023-03-10 10:15:00,63.28,63.32,63.0,63.0,166489.0,61.0134,61.0519,60.7434,60.7434,166489.0
2023-03-10 10:20:00,63.0,63.1,62.82,63.0,179258.0,60.7434,60.8398,60.5698,60.7434,179258.0
2023-03-10 10:25:00,63.0,63.12,62.96,63.03,101614.0,60.7434,60.8591,60.7048,60.7723,101614.0
2023-03-10 10:30:00,63.04,63.36,63.01,63.24,160089.0,60.782,61.0905,60.753,60.9748,160089.0
2023-03-10 10:35:00,63.25,63.54,63.25,63.31,350588.0,60.9844,61.264,60.9844,61.0423,350588.0
2023-03-10 10:40:00,63.31,63.41,63.09,63.14,198349.0,61.0423,61.1387,60.8302,60.8784,198349.0
2023-03-10 10:45:00,63.13,63.25,63.08,63.17,198474.0,60.8687,60.9844,60.8205,60.9073,198474.0
2023-03-10 10:50:00,63.17,63.25,63.01,63.24,96872.0,60.9073,60.9844,60.753,60.9748,96872.0
2023-03-10 10:55:00,63.24,63.64,63.23,63.61,77331.0,60.9748,61.3605,60.9652,61.3315,77331.0
2023-03-10 11:00:00,63.61,63.65,63.54,63.62,113070.0,61.3315,61.3701,61.264,61.3412,113070.0
2023-03-10 11:05:00,63.63,63.84,63.62,63.82,162816.0,61.3508,61.5533,61.3412,61.534,162816.0
2023-03-10 11:10:00,63.82,63.86,63.66,63.72,117614.0,61.534,61.5726,61.3797,61.4376,117614.0
2023-03-10 11:15:00,63.71,63.71,63.55,63.64,122675.0,61.428,61.428,61.2737,61.3605,122675.0
2023-03-10 11:20:00,63.63,63.82,63.62,63.77,107718.0,61.3508,61.534,61.3412,61.4858,107718.0
2023-03-10 11:25:00,63.75,63.99,63.74,63.97,106406.0,61.4665,61.6979,61.4569,61.6786,106406.0
2023-03-10 11:30:00,63.98,64.1,63.94,64.08,57281.0,61.6883,61.804,61.6497,61.7847,57281.0
2023-03-10 11:35:00,64.09,64.11,63.93,63.99,120881.0,61.7943,61.8136,61.6401,61.6979,120881.0
2023-03-10 11:40:00,63.99,64.02,63.74,63.8,117837.0,61.6979,61.7269,61.4569,61.5147,117837.0
2023-03-10 11:45:00,63.8,63.82,63.49,63.5,165109.0,61.5147,61.534,61.2158,61.2255,165109.0
2023-03-10 11:50:00,63.49,63.5,63.35,63.41,93533.0,61.2158,61.2255,61.0809,61.1387,93533.0
2023-03-10 11:55:00,63.43,63.46,63.33,63.35,105138.0,61.158,61.1869,61.0616,61.0809,105138.0
2023-03-10 12:00:00,63.35,63.45,63.33,63.4,125275.0,61.0809,61.1773,61.0616,61.1291,125275.0
2023-03-10 12:05:00,63.41,63.48,63.14,63.14,170028.0,61.1387,61.2062,60.8784,60.8784,170028.0
2023-03-10 12:10:00,63.14,63.29,63.13,63.23,81484.0,60.8784,61.023,60.8687,60.9652,81484.0
2023-03-10 12:15:00,63.23,63.28,63.18,63.21,199620.0,60.9652,61.0134,60.9169,60.9459,199620.0
2023-03-10 12:20:00,63.2,63.26,63.16,63.17,130882.0,60.9362,60.9941,60.8977,60.9073,130882.0
2023-03-10 12:25:00,63.17,63.19,63.08,63.19,119461.0,60.9073,60.9266,60.8205,60.9266,119461.0
2023-03-10 12:30:00,63.19,63.42,63.13,63.33,191202.0,60.9266,61.1483,60.8687,61.0616,191202.0
2023-03-10 12:35:00,63.34,63.41,63.27,63.29,90277.0,61.0712,61.1387,61.0037,61.023,90277.0
2023-03-10 12:40:00,63.29,63.3,63.11,63.17,82133.0,61.023,61.0326,60.8494,60.9073,82133.0
2023-03-10 12:45:00,63.17,63.23,63.08,63.08,112274.0,60.9073,60.9652,60.8205,60.8205,112274.0
2023-03-10 12:50:00,63.07,63.11,62.9,62.93,161912.0,60.8109,60.8494,60.647,60.6759,161912.0
2023-03-10 12:55:00,62.92,62.93,62.84,62.85,135668.0,60.6663,60.6759,60.5891,60.5988,135668.0
2023-03-10 13:00:00,62.85,62.98,62.84,62.87,69444.0,60.5988,60.7241,60.5891,60.618,69444.0
2023-03-10 13:05:00,62.87,62.92,62.82,62.9,85856.0,60.618,60.6663,60.5698,60.647,85856.0
2023-03-10 13:10:00,62.89,62.93,62.82,62.82,62984.0,60.6373,60.6759,60.5698,60.5698,62984.0
2023-03-10 13:15:00,62.81,62.82,62.7,62.73,120153.0,60.5602,60.5698,60.4541,60.4831,120153.0
2023-03-10 13:20:00,62.71,62.77,62.62,62.64,154774.0,60.4638,60.5216,60.377,60.3963,154774.0
2023-03-10 13:25:00,62.64,62.7,62.57,62.67,175776.0,60.3963,60.4541,60.3288,60.4252,175776.0
2023-03-10 13:30:00,62.64,62.68,62.55,62.57,124662.0,60.3963,60.4349,60.3095,60.3288,124662.0
2023-03-10 13:35:00,62.57,62.66,62.56,62.59,188410.0,60.3288,60.4156,60.3192,60.3481,188410.0
2023-03-10 13:40:00,62.58,62.6,62.46,62.52,196756.0,60.3384,60.3577,60.2227,60.2806,196756.0
2023-03-10 13:45:00,62.51,62.55,62.47,62.52,127734.0,60.2709,60.3095,60.2324,60.2806,127734.0
2023-03-10 13:50:00,62.52,62.57,62.44,62.51,163824.0,60.2806,60.3288,60.2034,60.2709,163824.0
2023-03-10 13:55:00,62.52,62.57,62.47,62.54,118033.0,60.2806,60.3288,60.2324,60.2999,118033.0
2023-03-10 14:00:00,62.55,62.88,62.53,62.87,212021.0,60.3095,60.6277,60.2902,60.618,212021.0
2023-03-10 14:05:00,62.86,63.0,62.77,63.0,221837.0,60.6084,60.7434,60.5216,60.7434,221837.0
2023-03-10 14:10:00,63.0,63.09,62.85,62.87,155845.0,60.7434,60.8302,60.5988,60.618,155845.0
2023-03-10 14:15:00,62.87,62.91,62.75,62.91,141703.0,60.618,60.6566,60.5023,60.6566,141703.0
2023-03-10 14:20:00,62.91,62.96,62.79,62.82,140163.0,60.6566,60.7048,60.5409,60.5698,140163.0
2023-03-10 14:25:00,62.82,62.86,62.68,62.7,129977.0,60.5698,60.6084,60.4349,60.4541,129977.0
2023-03-10 14:30:00,62.7,62.94,62.69,62.84,155690.0,60.4541,60.6855,60.4445,60.5891,155690.0
2023-03-10 14:35:00,62.85,63.05,62.8,63.03,196647.0,60.5988,60.7916,60.5506,60.7723,196647.0
2023-03-10 14:40:00,63.03,63.13,62.93,62.93,163371.0,60.7723,60.8687,60.6759,60.6759,163371.0
2023-03-10 14:45:00,62.93,63.29,62.93,63.27,187026.0,60.6759,61.023,60.6759,61.0037,187026.0
2023-03-10 14:50:00,63.26,63.28,63.15,63.25,261076.0,60.9941,61.0134,60.888,60.9844,261076.0
2023-03-10 14:55:00,63.25,63.35,63.0,63.06,327779.0,60.9844,61.0809,60.7434,60.8012,327779.0
2023-03-10 15:00:00,63.06,63.11,62.94,63.03,194728.0,60.8012,60.8494,60.6855,60.7723,194728.0
2023-03-10 15:05:00,63.02,63.11,62.86,63.09,155481.0,60.7627,60.8494,60.6084,60.8302,155481.0
2023-03-10 15:10:00,63.09,63.18,62.97,63.04,188408.0,60.8302,60.9169,60.7145,60.782,188408.0
2023-03-10 15:15:00,63.03,63.08,62.8,62.81,189275.0,60.7723,60.8205,60.5506,60.5602,189275.0
2023-03-10 15:20:00,62.81,62.93,62.78,62.93,193638.0,60.5602,60.6759,60.5313,60.6759,193638.0
2023-03-10 15:25:00,62.93,63.0,62.88,62.93,123226.0,60.6759,60.7434,60.6277,60.6759,123226.0
2023-03-10 15:30:00,62.92,62.99,62.84,62.86,156393.0,60.6663,60.7337,60.5891,60.6084,156393.0
2023-03-10 15:35:00,62.85,62.9,62.77,62.78,163946.0,60.5988,60.647,60.5216,60.5313,163946.0
2023-03-10 15:40:00,62.79,62.79,62.68,62.76,223409.0,60.5409,60.5409,60.4349,60.512,223409.0
2023-03-10 15:45:00,62.76,62.78,62.68,62.71,266058.0,60.512,60.5313,60.4349,60.4638,266058.0
2023-03-10 15:50:00,62.7,62.85,62.67,62.85,279224.0,60.4541,60.5988,60.4252,60.5988,279224.0
2023-03-10 15:55:00,62.84,62.96,62.77,62.92,391858.0,60.5891,60.7048,60.5216,60.6663,391858.0
2023-03-13 09:30:00,61.86,61.86,61.43,61.49,174740.0,59.6442,59.6442,59.2296,59.2875,174740.0
2023-03-13 09:35:00,61.46,61.76,61.32,61.49,163895.0,59.2586,59.5478,59.1236,59.2875,163895.0
2023-03-13 09:40:00,61.51,61.63,61.13,61.22,212387.0,59.3068,59.4225,58.9404,59.0271,212387.0
2023-03-13 09:45:00,61.22,61.98,61.07,61.91,273335.0,59.0271,59.7599,58.8825,59.6924,273335.0
2023-03-13 09:50:00,61.9,62.12,61.64,61.84,155784.0,59.6828,59.8949,59.4321,59.6249,155784.0
2023-03-13 09:55:00,61.83,62.21,61.73,61.98,139016.0,59.6153,59.9817,59.5189,59.7599,139016.0
2023-03-13 10:00:00,61.97,62.03,61.77,61.97,146339.0,59.7503,59.8081,59.5574,59.7503,146339.0
2023-03-13 10:05:00,61.95,62.25,61.7,62.12,200139.0,59.731,60.0203,59.49,59.8949,200139.0
2023-03-13 10:10:00,62.13,62.2,61.8,61.87,125947.0,59.9046,59.972,59.5864,59.6539,125947.0
2023-03-13 10:15:00,61.86,61.87,61.5,61.55,166604.0,59.6442,59.6539,59.2971,59.3453,166604.0
2023-03-13 10:20:00,61.55,61.73,61.4,61.48,126490.0,59.3453,59.5189,59.2007,59.2778,126490.0
2023-03-13 10:25:00,61.49,61.6,61.31,61.36,93160.0,59.2875,59.3935,59.1139,59.1621,93160.0
2023-03-13 10:30:00,61.37,61.78,61.31,61.75,111778.0,59.1718,59.5671,59.1139,59.5382,111778.0
2023-03-13 10:35:00,61.75,61.8,61.37,61.48,115214.0,59.5382,59.5864,59.1718,59.2778,115214.0
2023-03-13 10:40:00,61.5,61.56,61.21,61.38,110602.0,59.2971,59.355,59.0175,59.1814,110602.0
2023-03-13 10:45:00,61.4,61.54,61.32,61.43,142878.0,59.2007,59.3357,59.1236,59.2296,142878.0
2023-03-13 10:50:00,61.44,61.49,60.93,61.13,406297.0,59.2393,59.2875,58.7475,58.9404,406297.0
2023-03-13 10:55:00,61.13,61.7,61.12,61.66,280499.0,58.9404,59.49,58.9307,59.4514,280499.0
2023-03-13 11:00:00,61.67,62.02,61.58,61.79,203309.0,59.461,59.7985,59.3743,59.5767,203309.0
2023-03-13 11:05:00,61.78,61.86,61.63,61.74,132713.0,59.5671,59.6442,59.4225,59.5285,132713.0
2023-03-13 11:10:00,61.74,62.03,61.73,61.8,154494.0,59.5285,59.8081,59.5189,59.5864,154494.0
2023-03-13 11:15:00,61.82,62.13,61.81,62.02,108084.0,59.6057,59.9046,59.596,59.7985,108084.0
2023-03-13 11:20:00,62.02,62.16,61.83,61.93,158390.0,59.7985,59.9335,59.6153,59.7117,158390.0
2023-03-13 11:25:00,61.93,62.34,61.87,62.32,317677.0,59.7117,60.107,59.6539,60.0877,317677.0
2023-03-13 11:30:00,62.32,62.36,62.02,62.06,177944.0,60.0877,60.1263,59.7985,59.8371,177944.0
2023-03-13 11:35:00,62.05,62.06,61.88,61.94,160323.0,59.8274,59.8371,59.6635,59.7214,160323.0
2023-03-13 11:40:00,61.96,62.29,61.96,62.2,95141.0,59.7406,60.0588,59.7406,59.972,95141.0
2023-03-13 11:45:00,62.21,62.47,62.09,62.44,159389.0,59.9817,60.2324,59.866,60.2034,159389.0
2023-03-13 11:50:00,62.44,62.45,62.05,62.08,168082.0,60.2034,60.2131,59.8274,59.8563,168082.0
2023-03-13 11:55:00,62.06,62.31,62.0,62.26,140147.0,59.8371,60.0781,59.7792,60.0299,140147.0
2023-03-13 12:00:00,62.28,62.57,62.0,62.07,242548.0,60.0492,60.3288,59.7792,59.8467,242548.0
2023-03-13 12:05:00,62.08,62.33,62.04,62.29,78867.0,59.8563,60.0974,59.8178,60.0588,78867.0
2023-03-13 12:10:00,62.28,62.28,61.93,62.07,207210.0,60.0492,60.0492,59.7117,59.8467,207210.0
2023-03-13 12:15:00,62.04,62.25,62.02,62.06,67503.0,59.8178,60.0203,59.7985,59.8371,67503.0
2023-03-13 12:20:00,62.08,62.17,61.87,61.88,95135.0,59.8563,59.9431,59.6539,59.6635,95135.0
2023-03-13 12:25:00,61.87,61.96,61.79,61.92,85614.0,59.6539,59.7406,59.5767,59.7021,85614.0
2023-03-13 12:30:00,61.93,61.95,61.73,61.74,110612.0,59.7117,59.731,59.5189,59.5285,110612.0
2023-03-13 12:35:00,61.73,61.94,61.73,61.85,102576.0,59.5189,59.7214,59.5189,59.6346,102576.0
2023-03-13 12:40:00,61.84,62.09,61.81,61.95,77175.0,59.6249,59.866,59.596,59.731,77175.0
2023-03-13 12:45:00,61.93,62.03,61.63,61.7,122130.0,59.7117,59.8081,59.4225,59.49,122130.0
2023-03-13 12:50:00,61.69,61.86,61.62,61.77,125751.0,59.4803,59.6442,59.4128,59.5574,125751.0
2023-03-13 12:55:00,61.78,61.8,61.63,61.71,147259.0,59.5671,59.5864,59.4225,59.4996,147259.0
2023-03-13 13:00:00,61.71,61.73,61.5,61.62,109628.0,59.4996,59.5189,59.2971,59.4128,109628.0
2023-03-13 13:05:00,61.61,61.73,61.52,61.71,65329.0,59.4032,59.5189,59.3164,59.4996,65329.0
2023-03-13 13:10:00,61.69,61.78,61.65,61.75,76397.0,59.4803,59.5671,59.4417,59.5382,76397.0
2023-03-13 13:15:00,61.74,61.9,61.67,61.72,49200.0,59.5285,59.6828,59.461,59.5092,49200.0
2023-03-13 13:20:00,61.72,61.74,61.58,61.59,40972.0,59.5092,59.5285,59.3743,59.3839,40972.0
2023-03-13 13:25:00,61.59,61.73,61.52,61.68,72610.0,59.3839,59.5189,59.3164,59.4707,72610.0
2023-03-13 13:30:00,61.68,61.72,61.55,61.55,49824.0,59.4707,59.5092,59.3453,59.3453,49824.0
2023-03-13 13:35:00,61.55,61.99,61.52,61.92,117479.0,59.3453,59.7696,59.3164,59.7021,117479.0
2023-03-13 13:40:00,61.94,61.96,61.77,61.91,68372.0,59.7214,59.7406,59.5574,59.6924,68372.0
2023-03-13 13:45:00,61.9,61.94,61.78,61.78,32757.0,59.6828,59.7214,59.5671,59.5671,32757.0
2023-03-13 13:50:00,61.79,61.91,61.76,61.81,46515.0,59.5767,59.6924,59.5478,59.596,46515.0
2023-03-13 13:55:00,61.81,62.04,61.8,61.99,127353.0,59.596,59.8178,59.5864,59.7696,127353.0
2023-03-13 14:00:00,61.99,62.17,61.98,62.04,46764.0,59.7696,59.9431,59.7599,59.8178,46764.0
2023-03-13 14:05:00,62.02,62.04,61.88,61.9,59553.0,59.7985,59.8178,59.6635,59.6828,59553.0
2023-03-13 14:10:00,61.89,62.02,61.84,62.0,111439.0,59.6731,59.7985,59.6249,59.7792,111439.0
2023-03-13 14:15:00,62.02,62.18,61.99,62.07,70460.0,59.7985,59.9528,59.7696,59.8467,70460.0
2023-03-13 14:20:00,62.06,62.14,62.0,62.08,104111.0,59.8371,59.9142,59.7792,59.8563,104111.0
2023-03-13 14:25:00,62.09,62.14,61.9,61.99,45514.0,59.866,59.9142,59.6828,59.7696,45514.0
2023-03-13 14:30:00,62.01,62.22,61.99,62.18,79699.0,59.7889,59.9913,59.7696,59.9528,79699.0
2023-03-13 14:35:00,62.17,62.17,61.85,61.93,101636.0,59.9431,59.9431,59.6346,59.7117,101636.0
2023-03-13 14:40:00,61.94,62.13,61.88,62.0,81904.0,59.7214,59.9046,59.6635,59.7792,81904.0
2023-03-13 14:45:00,62.0,62.0,61.83,61.94,130382.0,59.7792,59.7792,59.6153,59.7214,130382.0
2023-03-13 14:50:00,61.93,62.0,61.9,61.98,76319.0,59.7117,59.7792,59.6828,59.7599,76319.0
2023-03-13 14:55:00,62.0,62.03,61.94,61.99,90213.0,59.7792,59.8081,59.7214,59.7696,90213.0
2023-03-13 15:00:00,61.98,62.04,61.81,61.82,94266.0,59.7599,59.8178,59.596,59.6057,94266.0
2023-03-13 15:05:00,61.81,62.04,61.8,61.81,119333.0,59.596,59.8178,59.5864,59.596,119333.0
2023-03-13 15:10:00,61.81,61.97,61.8,61.93,101351.0,59.596,59.7503,59.5864,59.7117,101351.0
2023-03-13 15:15:00,61.94,61.95,61.74,61.76,105038.0,59.7214,59.731,59.5285,59.5478,105038.0
2023-03-13 15:20:00,61.76,61.76,61.52,61.55,145882.0,59.5478,59.5478,59.3164,59.3453,145882.0
2023-03-13 15:25:00,61.55,61.57,61.44,61.52,125728.0,59.3453,59.3646,59.2393,59.3164,125728.0
2023-03-13 15:30:00,61.53,61.75,61.51,61.73,196152.0,59.326,59.5382,59.3068,59.5189,196152.0
2023-03-13 15:35:00,61.74,61.88,61.69,61.85,137086.0,59.5285,59.6635,59.4803,59.6346,137086.0
2023-03-13 15:40:00,61.86,61.97,61.77,61.83,136699.0,59.6442,59.7503,59.5574,59.6153,136699.0
2023-03-13 15:45:00,61.82,61.87,61.69,61.71,147040.0,59.6057,59.6539,59.4803,59.4996,147040.0
2023-03-13 15:50:00,61.7,61.73,61.5,61.5,288541.0,59.49,59.5189,59.2971,59.2971,288541.0
2023-03-13 15:55:00,61.5,61.53,61.41,61.45,382560.0,59.2971,59.326,59.2103,59.2489,382560.0
2023-03-14 09:30:00,62.87,63.13,62.55,62.57,251120.0,60.618,60.8687,60.3095,60.3288,251120.0
2023-03-14 09:35:00,62.58,62.86,62.58,62.8,212043.0,60.3384,60.6084,60.3384,60.5506,212043.0
2023-03-14 09:40:00,62.81,62.83,62.61,62.74,381365.0,60.5602,60.5795,60.3674,60.4927,381365.0
2023-03-14 09:45:00,62.74,62.76,62.53,62.59,305365.0,60.4927,60.512,60.2902,60.3481,305365.0
2023-03-14 09:50:00,62.58,62.59,62.16,62.24,191360.0,60.3384,60.3481,59.9335,60.0106,191360.0
2023-03-14 09:55:00,62.23,62.37,62.13,62.29,115065.0,60.001,60.136,59.9046,60.0588,115065.0
2023-03-14 10:00:00,62.31,62.33,62.06,62.19,321918.0,60.0781,60.0974,59.8371,59.9624,321918.0
2023-03-14 10:05:00,62.2,62.31,62.03,62.05,101154.0,59.972,60.0781,59.8081,59.8274,101154.0
2023-03-14 10:10:00,62.05,62.24,61.84,62.23,281254.0,59.8274,60.0106,59.6249,60.001,281254.0
2023-03-14 10:15:00,62.23,62.28,62.1,62.15,47561.0,60.001,60.0492,59.8756,59.9238,47561.0
2023-03-14 10:20:00,62.14,62.3,62.1,62.3,54608.0,59.9142,60.0685,59.8756,60.0685,54608.0
2023-03-14 10:25:00,62.29,62.43,62.24,62.4,183751.0,60.0588,60.1938,60.0106,60.1649,183751.0
2023-03-14 10:30:00,62.39,62.47,62.33,62.38,75112.0,60.1552,60.2324,60.0974,60.1456,75112.0
2023-03-14 10:35:00,62.38,62.41,62.22,62.27,91269.0,60.1456,60.1745,59.9913,60.0395,91269.0
2023-03-14 10:40:00,62.26,62.39,62.25,62.3,52619.0,60.0299,60.1552,60.0203,60.0685,52619.0
2023-03-14 10:45:00,62.31,62.47,62.3,62.43,44723.0,60.0781,60.2324,60.0685,60.1938,44723.0
2023-03-14 10:50:00,62.43,62.44,62.33,62.41,34265.0,60.1938,60.2034,60.0974,60.1745,34265.0
2023-03-14 10:55:00,62.4,62.46,62.12,62.14,77532.0,60.1649,60.2227,59.8949,59.9142,77532.0
2023-03-14 11:00:00,62.15,62.29,62.12,62.21,78157.0,59.9238,60.0588,59.8949,59.9817,78157.0
2023-03-14 11:05:00,62.21,62.36,62.19,62.34,55786.0,59.9817,60.1263,59.9624,60.107,55786.0
2023-03-14 11:10:00,62.34,62.44,62.3,62.41,42353.0,60.107,60.2034,60.0685,60.1745,42353.0
2023-03-14 11:15:00,62.42,62.56,62.42,62.53,32595.0,60.1842,60.3192,60.1842,60.2902,32595.0
2023-03-14 11:20:00,62.53,62.59,62.48,62.56,29298.0,60.2902,60.3481,60.242,60.3192,29298.0
2023-03-14 11:25:00,62.56,62.57,62.45,62.5,42895.0,60.3192,60.3288,60.2131,60.2613,42895.0
2023-03-14 11:30:00,62.51,62.53,62.42,62.43,77730.0,60.2709,60.2902,60.1842,60.1938,77730.0
2023-03-14 11:35:00,62.44,62.49,62.35,62.47,72352.0,60.2034,60.2517,60.1167,60.2324,72352.0
2023-03-14 11:40:00,62.48,62.51,62.35,62.39,79902.0,60.242,60.2709,60.1167,60.1552,79902.0
2023-03-14 11:45:00,62.39,62.41,62.26,62.27,39957.0,60.1552,60.1745,60.0299,60.0395,39957.0
2023-03-14 11:50:00,62.28,62.41,62.28,62.39,54611.0,60.0492,60.1745,60.0492,60.1552,54611.0
2023-03-14 11:55:00,62.38,62.46,62.38,62.43,20264.0,60.1456,60.2227,60.1456,60.1938,20264.0
2023-03-14 12:00:00,62.43,62.5,62.4,62.42,23990.0,60.1938,60.2613,60.1649,60.1842,23990.0
2023-03-14 12:05:00,62.41,62.43,62.3,62.42,37964.0,60.1745,60.1938,60.0685,60.1842,37964.0
2023-03-14 12:10:00,62.43,62.51,62.41,62.48,37057.0,60.1938,60.2709,60.1745,60.242,37057.0
2023-03-14 12:15:00,62.48,62.51,62.39,62.39,116410.0,60.242,60.2709,60.1552,60.1552,116410.0
2023-03-14 12:20:00,62.4,62.4,62.23,62.25,197730.0,60.1649,60.1649,60.001,60.0203,197730.0
2023-03-14 12:25:00,62.25,62.25,62.11,62.11,155602.0,60.0203,60.0203,59.8853,59.8853,155602.0
2023-03-14 12:30:00,62.11,62.26,62.08,62.24,48314.0,59.8853,60.0299,59.8563,60.0106,48314.0
2023-03-14 12:35:00,62.25,62.31,62.22,62.27,47875.0,60.0203,60.0781,59.9913,60.0395,47875.0
2023-03-14 12:40:00,62.26,62.26,62.06,62.14,78480.0,60.0299,60.0299,59.8371,59.9142,78480.0
2023-03-14 12:45:00,62.17,62.27,62.12,62.26,39339.0,59.9431,60.0395,59.8949,60.0299,39339.0
2023-03-14 12:50:00,62.26,62.3,62.08,62.14,78774.0,60.0299,60.0685,59.8563,59.9142,78774.0
2023-03-14 12:55:00,62.13,62.15,62.06,62.13,74945.0,59.9046,59.9238,59.8371,59.9046,74945.0
2023-03-14 13:00:00,62.13,62.18,62.08,62.09,32656.0,59.9046,59.9528,59.8563,59.866,32656.0
2023-03-14 13:05:00,62.1,62.1,61.86,61.89,137407.0,59.8756,59.8756,59.6442,59.6731,137407.0
2023-03-14 13:10:00,61.89,61.91,61.75,61.75,88006.0,59.6731,59.6924,59.5382,59.5382,88006.0
2023-03-14 13:15:00,61.73,61.76,61.54,61.72,119958.0,59.5189,59.5478,59.3357,59.5092,119958.0
2023-03-14 13:20:00,61.71,61.72,61.53,61.59,86355.0,59.4996,59.5092,59.326,59.3839,86355.0
2023-03-14 13:25:00,61.59,61.77,61.57,61.7,76434.0,59.3839,59.5574,59.3646,59.49,76434.0
2023-03-14 13:30:00,61.7,61.7,61.57,61.62,78140.0,59.49,59.49,59.3646,59.4128,78140.0
2023-03-14 13:35:00,61.61,61.79,61.6,61.79,67646.0,59.4032,59.5767,59.3935,59.5767,67646.0
2023-03-14 13:40:00,61.79,61.84,61.53,61.55,86378.0,59.5767,59.6249,59.326,59.3453,86378.0
2023-03-14 13:45:00,61.54,61.63,61.49,61.62,116203.0,59.3357,59.4225,59.2875,59.4128,116203.0
2023-03-14 13:50:00,61.63,61.73,61.61,61.7,55192.0,59.4225,59.5189,59.4032,59.49,55192.0
2023-03-14 13:55:00,61.69,61.7,61.55,61.58,77467.0,59.4803,59.49,59.3453,59.3743,77467.0
2023-03-14 14:00:00,61.59,61.68,61.37,61.39,200740.0,59.3839,59.4707,59.1718,59.1911,200740.0
2023-03-14 14:05:00,61.39,61.47,61.27,61.43,99724.0,59.1911,59.2682,59.0754,59.2296,99724.0
2023-03-14 14:10:00,61.42,61.5,61.36,61.4,72935.0,59.22,59.2971,59.1621,59.2007,72935.0
2023-03-14 14:15:00,61.39,61.39,61.22,61.3,84693.0,59.1911,59.1911,59.0271,59.1043,84693.0
2023-03-14 14:20:00,61.3,61.39,61.22,61.35,131996.0,59.1043,59.1911,59.0271,59.1525,131996.0
2023-03-14 14:25:00,61.35,61.53,61.34,61.52,108645.0,59.1525,59.326,59.1428,59.3164,108645.0
2023-03-14 14:30:00,61.52,61.59,61.48,61.51,87997.0,59.3164,59.3839,59.2778,59.3068,87997.0
2023-03-14 14:35:00,61.5,61.51,61.39,61.47,58548.0,59.2971,59.3068,59.1911,59.2682,58548.0
2023-03-14 14:40:00,61.46,61.5,61.39,61.43,116163.0,59.2586,59.2971,59.1911,59.2296,116163.0
2023-03-14 14:45:00,61.44,61.56,61.41,61.47,97201.0,59.2393,59.355,59.2103,59.2682,97201.0
2023-03-14 14:50:00,61.46,61.55,61.43,61.43,55434.0,59.2586,59.3453,59.2296,59.2296,55434.0
2023-03-14 14:55:00,61.43,61.43,61.32,61.35,56468.0,59.2296,59.2296,59.1236,59.1525,56468.0
2023-03-14 15:00:00,61.36,61.45,61.34,61.38,56776.0,59.1621,59.2489,59.1428,59.1814,56776.0
2023-03-14 15:05:00,61.38,61.38,61.15,61.2,92234.0,59.1814,59.1814,58.9597,59.0079,92234.0
2023-03-14 15:10:00,61.18,61.18,61.06,61.08,203349.0,58.9886,58.9886,58.8729,58.8922,203349.0
2023-03-14 15:15:00,61.08,61.2,61.0,61.2,166712.0,58.8922,59.0079,58.815,59.0079,166712.0
2023-03-14 15:20:00,61.21,61.23,60.95,61.0,142922.0,59.0175,59.0368,58.7668,58.815,142922.0
2023-03-14 15:25:00,61.01,61.14,61.0,61.14,56385.0,58.8247,58.95,58.815,58.95,56385.0
2023-03-14 15:30:00,61.13,61.26,61.06,61.26,148275.0,58.9404,59.0657,58.8729,59.0657,148275.0
2023-03-14 15:35:00,61.28,61.38,61.27,61.3,133104.0,59.085,59.1814,59.0754,59.1043,133104.0
2023-03-14 15:40:00,61.3,61.44,61.27,61.43,123258.0,59.1043,59.2393,59.0754,59.2296,123258.0
2023-03-14 15:45:00,61.43,61.45,61.34,61.38,124649.0,59.2296,59.2489,59.1428,59.1814,124649.0
2023-03-14 15:50:00,61.39,61.45,61.27,61.31,284370.0,59.1911,59.2489,59.0754,59.1139,284370.0
2023-03-14 15:55:00,61.31,61.61,61.31,61.57,410047.0,59.1139,59.4032,59.1139,59.3646,410047.0
2023-03-15 09:30:00,60.34,60.61,59.97,60.5,243342.0,58.1787,58.439,57.8219,58.3329,243342.0
2023-03-15 09:35:00,60.48,60.61,60.23,60.55,77714.0,58.3137,58.439,58.0726,58.3811,77714.0
2023-03-15 09:40:00,60.56,60.87,60.51,60.68,92583.0,58.3908,58.6897,58.3426,58.5065,92583.0
2023-03-15 09:45:00,60.69,60.77,60.46,60.71,113364.0,58.5161,58.5933,58.2944,58.5354,113364.0
2023-03-15 09:50:00,60.71,60.75,60.36,60.47,364562.0,58.5354,58.574,58.198,58.304,364562.0
2023-03-15 09:55:00,60.46,60.46,60.1,60.25,122918.0,58.2944,58.2944,57.9473,58.0919,122918.0
2023-03-15 10:00:00,60.25,60.37,60.1,60.37,141067.0,58.0919,58.2076,57.9473,58.2076,141067.0
2023-03-15 10:05:00,60.34,60.54,60.25,60.34,111166.0,58.1787,58.3715,58.0919,58.1787,111166.0
2023-03-15 10:10:00,60.36,60.47,60.12,60.13,84878.0,58.198,58.304,57.9665,57.9762,84878.0
2023-03-15 10:15:00,60.14,60.48,60.14,60.43,75144.0,57.9858,58.3137,57.9858,58.2654,75144.0
2023-03-15 10:20:00,60.44,60.69,60.42,60.47,114066.0,58.2751,58.5161,58.2558,58.304,114066.0
2023-03-15 10:25:00,60.44,60.56,60.28,60.44,87761.0,58.2751,58.3908,58.1208,58.2751,87761.0
2023-03-15 10:30:00,60.44,60.65,60.28,60.28,168791.0,58.2751,58.4776,58.1208,58.1208,168791.0
2023-03-15 10:35:00,60.28,60.54,60.25,60.35,89108.0,58.1208,58.3715,58.0919,58.1883,89108.0
2023-03-15 10:40:00,60.35,60.42,60.24,60.3,68160.0,58.1883,58.2558,58.0823,58.1401,68160.0
2023-03-15 10:45:00,60.29,60.38,60.18,60.21,76983.0,58.1305,58.2172,58.0244,58.0533,76983.0
2023-03-15 10:50:00,60.21,60.35,60.12,60.3,70898.0,58.0533,58.1883,57.9665,58.1401,70898.0
2023-03-15 10:55:00,60.31,60.55,60.28,60.52,73530.0,58.1497,58.3811,58.1208,58.3522,73530.0
2023-03-15 11:00:00,60.52,60.6,60.44,60.57,73357.0,58.3522,58.4294,58.2751,58.4004,73357.0
2023-03-15 11:05:00,60.56,60.77,60.49,60.72,116104.0,58.3908,58.5933,58.3233,58.5451,116104.0
2023-03-15 11:10:00,60.71,60.86,60.71,60.8,52170.0,58.5354,58.68,58.5354,58.6222,52170.0
2023-03-15 11:15:00,60.77,60.9,60.77,60.89,96734.0,58.5933,58.7186,58.5933,58.709,96734.0
2023-03-15 11:20:00,60.89,60.89,60.66,60.73,86083.0,58.709,58.709,58.4872,58.5547,86083.0
2023-03-15 11:25:00,60.74,60.84,60.7,60.73,53470.0,58.5643,58.6608,58.5258,58.5547,53470.0
2023-03-15 11:30:00,60.72,60.82,60.65,60.69,62143.0,58.5451,58.6415,58.4776,58.5161,62143.0
2023-03-15 11:35:00,60.69,60.72,60.61,60.62,62278.0,58.5161,58.5451,58.439,58.4486,62278.0
2023-03-15 11:40:00,60.61,60.83,60.59,60.73,91627.0,58.439,58.6511,58.4197,58.5547,91627.0
2023-03-15 11:45:00,60.75,60.93,60.73,60.85,199406.0,58.574,58.7475,58.5547,58.6704,199406.0
2023-03-15 11:50:00,60.86,60.87,60.64,60.67,66242.0,58.68,58.6897,58.4679,58.4968,66242.0
2023-03-15 11:55:00,60.68,60.7,60.61,60.65,81030.0,58.5065,58.5258,58.439,58.4776,81030.0
2023-03-15 12:00:00,60.65,60.73,60.55,60.57,77236.0,58.4776,58.5547,58.3811,58.4004,77236.0
2023-03-15 12:05:00,60.57,60.57,60.43,60.43,60169.0,58.4004,58.4004,58.2654,58.2654,60169.0
2023-03-15 12:10:00,60.43,60.44,60.35,60.4,107429.0,58.2654,58.2751,58.1883,58.2365,107429.0
2023-03-15 12:15:00,60.4,60.49,60.35,60.4,141802.0,58.2365,58.3233,58.1883,58.2365,141802.0
2023-03-15 12:20:00,60.39,60.48,60.34,60.36,106679.0,58.2269,58.3137,58.1787,58.198,106679.0
2023-03-15 12:25:00,60.36,60.43,60.28,60.41,81812.0,58.198,58.2654,58.1208,58.2462,81812.0
2023-03-15 12:30:00,60.4,60.49,60.37,60.45,42021.0,58.2365,58.3233,58.2076,58.2847,42021.0
2023-03-15 12:35:00,60.44,60.5,60.36,60.38,54506.0,58.2751,58.3329,58.198,58.2172,54506.0
2023-03-15 12:40:00,60.38,60.4,60.28,60.31,33308.0,58.2172,58.2365,58.1208,58.1497,33308.0
2023-03-15 12:45:00,60.31,60.39,60.3,60.35,33551.0,58.1497,58.2269,58.1401,58.1883,33551.0
2023-03-15 12:50:00,60.34,60.36,60.21,60.22,48307.0,58.1787,58.198,58.0533,58.063,48307.0
2023-03-15 12:55:00,60.22,60.22,60.11,60.16,68492.0,58.063,58.063,57.9569,58.0051,68492.0
2023-03-15 13:00:00,60.16,60.18,60.07,60.16,39975.0,58.0051,58.0244,57.9183,58.0051,39975.0
2023-03-15 13:05:00,60.16,60.38,60.15,60.26,74666.0,58.0051,58.2172,57.9955,58.1015,74666.0
2023-03-15 13:10:00,60.28,60.46,60.27,60.45,57694.0,58.1208,58.2944,58.1112,58.2847,57694.0
2023-03-15 13:15:00,60.46,60.55,60.4,60.47,81591.0,58.2944,58.3811,58.2365,58.304,81591.0
2023-03-15 13:20:00,60.47,60.54,60.41,60.48,66511.0,58.304,58.3715,58.2462,58.3137,66511.0
2023-03-15 13:25:00,60.48,60.6,60.48,60.59,41608.0,58.3137,58.4294,58.3137,58.4197,41608.0
2023-03-15 13:30:00,60.58,60.61,60.47,60.61,78030.0,58.4101,58.439,58.304,58.439,78030.0
2023-03-15 13:35:00,60.62,60.65,60.43,60.44,56870.0,58.4486,58.4776,58.2654,58.2751,56870.0
2023-03-15 13:40:00,60.44,60.45,60.35,60.39,52663.0,58.2751,58.2847,58.1883,58.2269,52663.0
2023-03-15 13:45:00,60.38,60.42,60.32,60.41,51757.0,58.2172,58.2558,58.1594,58.2462,51757.0
2023-03-15 13:50:00,60.41,60.64,60.4,60.62,48851.0,58.2462,58.4679,58.2365,58.4486,48851.0
2023-03-15 13:55:00,60.63,60.73,60.58,60.72,178969.0,58.4583,58.5547,58.4101,58.5451,178969.0
2023-03-15 14:00:00,60.72,60.73,60.55,60.64,89476.0,58.5451,58.5547,58.3811,58.4679,89476.0
2023-03-15 14:05:00,60.64,60.64,60.56,60.57,54388.0,58.4679,58.4679,58.3908,58.4004,54388.0
2023-03-15 14:10:00,60.58,60.62,60.54,60.55,40298.0,58.4101,58.4486,58.3715,58.3811,40298.0
2023-03-15 14:15:00,60.53,60.69,60.46,60.65,93106.0,58.3619,58.5161,58.2944,58.4776,93106.0
2023-03-15 14:20:00,60.65,60.87,60.63,60.82,421388.0,58.4776,58.6897,58.4583,58.6415,421388.0
2023-03-15 14:25:00,60.82,61.27,60.8,61.13,309281.0,58.6415,59.0754,58.6222,58.9404,309281.0
2023-03-15 14:30:00,61.14,61.35,61.06,61.19,359024.0,58.95,59.1525,58.8729,58.9982,359024.0
2023-03-15 14:35:00,61.19,61.29,61.08,61.2,151160.0,58.9982,59.0946,58.8922,59.0079,151160.0
2023-03-15 14:40:00,61.18,61.31,61.13,61.17,136157.0,58.9886,59.1139,58.9404,58.9789,136157.0
2023-03-15 14:45:00,61.18,61.18,61.02,61.04,119198.0,58.9886,58.9886,58.8343,58.8536,119198.0
2023-03-15 14:50:00,61.04,61.24,60.94,61.23,75303.0,58.8536,59.0464,58.7572,59.0368,75303.0
2023-03-15 14:55:00,61.22,61.32,61.16,61.25,62546.0,59.0271,59.1236,58.9693,59.0561,62546.0
2023-03-15 15:00:00,61.27,61.4,61.19,61.22,283970.0,59.0754,59.2007,58.9982,59.0271,283970.0
2023-03-15 15:05:00,61.23,61.35,61.03,61.05,193189.0,59.0368,59.1525,58.844,58.8632,193189.0
2023-03-15 15:10:00,61.04,61.2,60.97,61.14,287591.0,58.8536,59.0079,58.7861,58.95,287591.0
2023-03-15 15:15:00,61.15,61.24,61.13,61.14,74129.0,58.9597,59.0464,58.9404,58.95,74129.0
2023-03-15 15:20:00,61.13,61.31,61.04,61.27,139897.0,58.9404,59.1139,58.8536,59.0754,139897.0
2023-03-15 15:25:00,61.26,61.38,61.19,61.36,156030.0,59.0657,59.1814,58.9982,59.1621,156030.0
2023-03-15 15:30:00,61.35,61.38,61.17,61.19,158082.0,59.1525,59.1814,58.9789,58.9982,158082.0
2023-03-15 15:35:00,61.2,61.21,61.03,61.1,217234.0,59.0079,59.0175,58.844,58.9114,217234.0
2023-03-15 15:40:00,61.09,61.15,60.93,61.12,455574.0,58.9018,58.9597,58.7475,58.9307,455574.0
2023-03-15 15:45:00,61.11,61.23,61.08,61.2,161169.0,58.9211,59.0368,58.8922,59.0079,161169.0
2023-03-15 15:50:00,61.2,61.2,61.02,61.05,267838.0,59.0079,59.0079,58.8343,58.8632,267838.0
2023-03-15 15:55:00,61.05,61.34,61.05,61.33,321158.0,58.8632,59.1428,58.8632,59.1332,321158.0
2023-03-16 09:30:00,60.98,60.98,60.43,60.69,356991.0,58.7957,58.7957,58.2654,58.5161,356991.0
2023-03-16 09:35:00,60.68,61.11,60.61,61.11,133876.0,58.5065,58.9211,58.439,58.9211,133876.0
2023-03-16 09:40:00,61.11,61.37,61.1,61.25,79191.0,58.9211,59.1718,58.9114,59.0561,79191.0
2023-03-16 09:45:00,61.27,61.35,60.86,61.08,309254.0,59.0754,59.1525,58.68,58.8922,309254.0
2023-03-16 09:50:00,61.09,61.34,61.07,61.24,46118.0,58.9018,59.1428,58.8825,59.0464,46118.0
2023-03-16 09:55:00,61.24,61.4,61.19,61.4,122140.0,59.0464,59.2007,58.9982,59.2007,122140.0
2023-03-16 10:00:00,61.4,61.45,61.21,61.3,222947.0,59.2007,59.2489,59.0175,59.1043,222947.0
2023-03-16 10:05:00,61.3,61.35,60.95,60.96,523305.0,59.1043,59.1525,58.7668,58.7765,523305.0
2023-03-16 10:10:00,60.95,61.03,60.71,60.71,116658.0,58.7668,58.844,58.5354,58.5354,116658.0
2023-03-16 10:15:00,60.71,60.75,60.54,60.57,108780.0,58.5354,58.574,58.3715,58.4004,108780.0
2023-03-16 10:20:00,60.57,60.64,60.48,60.59,65903.0,58.4004,58.4679,58.3137,58.4197,65903.0
2023-03-16 10:25:00,60.6,60.72,60.56,60.72,40728.0,58.4294,58.5451,58.3908,58.5451,40728.0
2023-03-16 10:30:00,60.73,60.89,60.71,60.77,59476.0,58.5547,58.709,58.5354,58.5933,59476.0
2023-03-16 10:35:00,60.77,60.95,60.76,60.91,62987.0,58.5933,58.7668,58.5836,58.7283,62987.0
2023-03-16 10:40:00,60.91,61.09,60.89,61.02,74629.0,58.7283,58.9018,58.709,58.8343,74629.0
2023-03-16 10:45:00,61.01,61.24,60.95,61.19,122843.0,58.8247,59.0464,58.7668,58.9982,122843.0
2023-03-16 10:50:00,61.19,61.56,61.19,61.54,116734.0,58.9982,59.355,58.9982,59.3357,116734.0
2023-03-16 10:55:00,61.54,61.65,61.46,61.47,107034.0,59.3357,59.4417,59.2586,59.2682,107034.0
2023-03-16 11:00:00,61.46,61.54,61.32,61.33,55089.0,59.2586,59.3357,59.1236,59.1332,55089.0
2023-03-16 11:05:00,61.32,61.67,61.3,61.63,159507.0,59.1236,59.461,59.1043,59.4225,159507.0
2023-03-16 11:10:00,61.63,61.81,61.63,61.8,150723.0,59.4225,59.596,59.4225,59.5864,150723.0
2023-03-16 11:15:00,61.8,61.9,61.76,61.83,152356.0,59.5864,59.6828,59.5478,59.6153,152356.0
2023-03-16 11:20:00,61.83,61.91,61.77,61.91,197703.0,59.6153,59.6924,59.5574,59.6924,197703.0
2023-03-16 11:25:00,61.92,62.04,61.84,61.89,163092.0,59.7021,59.8178,59.6249,59.6731,163092.0
2023-03-16 11:30:00,61.92,61.94,61.75,61.77,90500.0,59.7021,59.7214,59.5382,59.5574,90500.0
2023-03-16 11:35:00,61.78,62.07,61.75,61.98,452818.0,59.5671,59.8467,59.5382,59.7599,452818.0
2023-03-16 11:40:00,61.98,62.03,61.95,62.02,71477.0,59.7599,59.8081,59.731,59.7985,71477.0
2023-03-16 11:45:00,62.02,62.06,61.92,62.04,74756.0,59.7985,59.8371,59.7021,59.8178,74756.0
2023-03-16 11:50:00,62.03,62.14,61.96,62.14,65840.0,59.8081,59.9142,59.7406,59.9142,65840.0
2023-03-16 11:55:00,62.16,62.31,62.07,62.09,107183.0,59.9335,60.0781,59.8467,59.866,107183.0
2023-03-16 12:00:00,62.08,62.11,61.91,61.96,106498.0,59.8563,59.8853,59.6924,59.7406,106498.0
2023-03-16 12:05:00,61.95,62.05,61.92,61.93,296415.0,59.731,59.8274,59.7021,59.7117,296415.0
2023-03-16 12:10:00,61.92,61.95,61.79,61.86,137984.0,59.7021,59.731,59.5767,59.6442,137984.0
2023-03-16 12:15:00,61.86,61.92,61.83,61.87,59373.0,59.6442,59.7021,59.6153,59.6539,59373.0
2023-03-16 12:20:00,61.87,61.88,61.76,61.78,76419.0,59.6539,59.6635,59.5478,59.5671,76419.0
2023-03-16 12:25:00,61.8,61.89,61.79,61.84,61242.0,59.5864,59.6731,59.5767,59.6249,61242.0
2023-03-16 12:30:00,61.84,61.88,61.79,61.81,47662.0,59.6249,59.6635,59.5767,59.596,47662.0
2023-03-16 12:35:00,61.81,61.85,61.76,61.84,72272.0,59.596,59.6346,59.5478,59.6249,72272.0
2023-03-16 12:40:00,61.83,61.83,61.73,61.79,67866.0,59.6153,59.6153,59.5189,59.5767,67866.0
2023-03-16 12:45:00,61.79,61.86,61.73,61.85,73155.0,59.5767,59.6442,59.5189,59.6346,73155.0
2023-03-16 12:50:00,61.86,62.13,61.86,62.01,165157.0,59.6442,59.9046,59.6442,59.7889,165157.0
2023-03-16 12:55:00,62.03,62.18,62.02,62.18,58925.0,59.8081,59.9528,59.7985,59.9528,58925.0
2023-03-16 13:00:00,62.18,62.29,62.16,62.26,98098.0,59.9528,60.0588,59.9335,60.0299,98098.0
2023-03-16 13:05:00,62.26,62.31,62.18,62.26,124405.0,60.0299,60.0781,59.9528,60.0299,124405.0
2023-03-16 13:10:00,62.24,62.24,62.09,62.11,65320.0,60.0106,60.0106,59.866,59.8853,65320.0
2023-03-16 13:15:00,62.11,62.11,61.88,61.91,112088.0,59.8853,59.8853,59.6635,59.6924,112088.0
2023-03-16 13:20:00,61.91,62.06,61.86,62.03,56106.0,59.6924,59.8371,59.6442,59.8081,56106.0
2023-03-16 13:25:00,62.04,62.1,62.01,62.03,39269.0,59.8178,59.8756,59.7889,59.8081,39269.0
2023-03-16 13:30:00,62.03,62.06,61.92,61.97,42115.0,59.8081,59.8371,59.7021,59.7503,42115.0
2023-03-16 13:35:00,61.96,61.97,61.83,61.9,36929.0,59.7406,59.7503,59.6153,59.6828,36929.0
2023-03-16 13:40:00,61.9,61.98,61.84,61.87,82692.0,59.6828,59.7599,59.6249,59.6539,82692.0
2023-03-16 13:45:00,61.88,61.94,61.81,61.81,66129.0,59.6635,59.7214,59.596,59.596,66129.0
2023-03-16 13:50:00,61.81,61.86,61.68,61.8,57946.0,59.596,59.6442,59.4707,59.5864,57946.0
2023-03-16 13:55:00,61.79,61.86,61.77,61.81,131938.0,59.5767,59.6442,59.5574,59.596,131938.0
2023-03-16 14:00:00,61.81,61.83,61.69,61.7,44146.0,59.596,59.6153,59.4803,59.49,44146.0
2023-03-16 14:05:00,61.7,61.74,61.6,61.72,74093.0,59.49,59.5285,59.3935,59.5092,74093.0
2023-03-16 14:10:00,61.72,61.76,61.69,61.69,48638.0,59.5092,59.5478,59.4803,59.4803,48638.0
2023-03-16 14:15:00,61.69,61.81,61.65,61.72,76694.0,59.4803,59.596,59.4417,59.5092,76694.0
2023-03-16 14:20:00,61.73,61.78,61.72,61.73,26138.0,59.5189,59.5671,59.5092,59.5189,26138.0
2023-03-16 14:25:00,61.73,61.84,61.7,61.83,36015.0,59.5189,59.6249,59.49,59.6153,36015.0
2023-03-16 14:30:00,61.84,61.84,61.6,61.65,55753.0,59.6249,59.6249,59.3935,59.4417,55753.0
2023-03-16 14:35:00,61.66,61.82,61.66,61.78,35093.0,59.4514,59.6057,59.4514,59.5671,35093.0
2023-03-16 14:40:00,61.79,61.88,61.77,61.87,45809.0,59.5767,59.6635,59.5574,59.6539,45809.0
2023-03-16 14:45:00,61.86,61.88,61.78,61.79,34806.0,59.6442,59.6635,59.5671,59.5767,34806.0
2023-03-16 14:50:00,61.79,61.84,61.77,61.82,25673.0,59.5767,59.6249,59.5574,59.6057,25673.0
2023-03-16 14:55:00,61.83,61.92,61.82,61.9,34181.0,59.6153,59.7021,59.6057,59.6828,34181.0
2023-03-16 15:00:00,61.9,61.93,61.84,61.89,51998.0,59.6828,59.7117,59.6249,59.6731,51998.0
2023-03-16 15:05:00,61.9,62.01,61.9,61.94,29509.0,59.6828,59.7889,59.6828,59.7214,29509.0
2023-03-16 15:10:00,61.95,62.01,61.9,61.91,53671.0,59.731,59.7889,59.6828,59.6924,53671.0
2023-03-16 15:15:00,61.91,62.01,61.88,61.98,51436.0,59.6924,59.7889,59.6635,59.7599,51436.0
2023-03-16 15:20:00,61.97,62.11,61.95,62.08,66886.0,59.7503,59.8853,59.731,59.8563,66886.0
2023-03-16 15:25:00,62.07,62.09,62.01,62.05,132291.0,59.8467,59.866,59.7889,59.8274,132291.0
2023-03-16 15:30:00,62.06,62.07,61.91,61.96,79919.0,59.8371,59.8467,59.6924,59.7406,79919.0
2023-03-16 15:35:00,61.95,61.96,61.88,61.96,62612.0,59.731,59.7406,59.6635,59.7406,62612.0
2023-03-16 15:40:00,61.96,62.07,61.94,62.05,230753.0,59.7406,59.8467,59.7214,59.8274,230753.0
2023-03-16 15:45:00,62.04,62.07,61.83,61.95,214208.0,59.8178,59.8467,59.6153,59.731,214208.0
2023-03-16 15:50:00,61.95,61.99,61.86,61.86,177962.0,59.731,59.7696,59.6442,59.6442,177962.0
2023-03-16 15:55:00,61.86,61.99,61.82,61.96,268137.0,59.6442,59.7696,59.6057,59.7406,268137.0
2023-03-17 09:30:00,61.54,61.54,61.16,61.18,80142.0,59.3357,59.3357,58.9693,58.9886,80142.0
2023-03-17 09:35:00,61.19,61.34,61.07,61.2,217232.0,58.9982,59.1428,58.8825,59.0079,217232.0
2023-03-17 09:40:00,61.18,61.26,60.96,60.96,92537.0,58.9886,59.0657,58.7765,58.7765,92537.0
2023-03-17 09:45:00,60.96,60.96,60.76,60.76,189830.0,58.7765,58.7765,58.5836,58.5836,189830.0
2023-03-17 09:50:00,60.76,60.95,60.72,60.95,74757.0,58.5836,58.7668,58.5451,58.7668,74757.0
2023-03-17 09:55:00,60.96,61.06,60.93,61.03,47199.0,58.7765,58.8729,58.7475,58.844,47199.0
2023-03-17 10:00:00,61.03,61.31,61.02,61.28,160235.0,58.844,59.1139,58.8343,59.085,160235.0
2023-03-17 10:05:00,61.28,61.28,61.07,61.09,74736.0,59.085,59.085,58.8825,58.9018,74736.0
2023-03-17 10:10:00,61.09,61.11,60.94,60.97,70004.0,58.9018,58.9211,58.7572,58.7861,70004.0
2023-03-17 10:15:00,60.99,61.04,60.77,60.84,110902.0,58.8054,58.8536,58.5933,58.6608,110902.0
2023-03-17 10:20:00,60.84,60.92,60.69,60.7,75950.0,58.6608,58.7379,58.5161,58.5258,75950.0
2023-03-17 10:25:00,60.7,60.75,60.6,60.69,71099.0,58.5258,58.574,58.4294,58.5161,71099.0
2023-03-17 10:30:00,60.72,60.74,60.52,60.54,98873.0,58.5451,58.5643,58.3522,58.3715,98873.0
2023-03-17 10:35:00,60.53,60.74,60.45,60.63,83530.0,58.3619,58.5643,58.2847,58.4583,83530.0
2023-03-17 10:40:00,60.63,60.67,60.5,60.51,48652.0,58.4583,58.4968,58.3329,58.3426,48652.0
2023-03-17 10:45:00,60.51,60.58,60.42,60.58,56057.0,58.3426,58.4101,58.2558,58.4101,56057.0
2023-03-17 10:50:00,60.58,60.58,60.4,60.44,42500.0,58.4101,58.4101,58.2365,58.2751,42500.0
2023-03-17 10:55:00,60.45,60.62,60.44,60.55,43758.0,58.2847,58.4486,58.2751,58.3811,43758.0
2023-03-17 11:00:00,60.54,60.59,60.44,60.53,26656.0,58.3715,58.4197,58.2751,58.3619,26656.0
2023-03-17 11:05:00,60.53,60.72,60.47,60.68,22848.0,58.3619,58.5451,58.304,58.5065,22848.0
2023-03-17 11:10:00,60.64,60.7,60.59,60.64,15892.0,58.4679,58.5258,58.4197,58.4679,15892.0
2023-03-17 11:15:00,60.65,60.75,60.64,60.64,39987.0,58.4776,58.574,58.4679,58.4679,39987.0
2023-03-17 11:20:00,60.65,60.67,60.38,60.4,55186.0,58.4776,58.4968,58.2172,58.2365,55186.0
2023-03-17 11:25:00,60.4,60.41,60.3,60.4,50456.0,58.2365,58.2462,58.1401,58.2365,50456.0
2023-03-17 11:30:00,60.39,60.54,60.37,60.53,50910.0,58.2269,58.3715,58.2076,58.3619,50910.0
2023-03-17 11:35:00,60.52,60.53,60.36,60.37,24897.0,58.3522,58.3619,58.198,58.2076,24897.0
2023-03-17 11:40:00,60.37,60.41,60.29,60.35,22407.0,58.2076,58.2462,58.1305,58.1883,22407.0
2023-03-17 11:45:00,60.36,60.46,60.34,60.45,23538.0,58.198,58.2944,58.1787,58.2847,23538.0
2023-03-17 11:50:00,60.46,60.53,60.43,60.44,39037.0,58.2944,58.3619,58.2654,58.2751,39037.0
2023-03-17 11:55:00,60.43,60.53,60.42,60.51,27160.0,58.2654,58.3619,58.2558,58.3426,27160.0
2023-03-17 12:00:00,60.51,60.65,60.51,60.61,39737.0,58.3426,58.4776,58.3426,58.439,39737.0
2023-03-17 12:05:00,60.6,60.73,60.49,60.71,74754.0,58.4294,58.5547,58.3233,58.5354,74754.0
2023-03-17 12:10:00,60.71,60.75,60.64,60.67,40473.0,58.5354,58.574,58.4679,58.4968,40473.0
2023-03-17 12:15:00,60.66,60.7,60.54,60.58,64373.0,58.4872,58.5258,58.3715,58.4101,64373.0
2023-03-17 12:20:00,60.58,60.63,60.52,60.56,30912.0,58.4101,58.4583,58.3522,58.3908,30912.0
2023-03-17 12:25:00,60.56,60.68,60.55,60.66,22294.0,58.3908,58.5065,58.3811,58.4872,22294.0
2023-03-17 12:30:00,60.66,60.87,60.66,60.79,102008.0,58.4872,58.6897,58.4872,58.6126,102008.0
2023-03-17 12:35:00,60.8,60.81,60.71,60.71,55804.0,58.6222,58.6318,58.5354,58.5354,55804.0
2023-03-17 12:40:00,60.72,60.75,60.67,60.69,27657.0,58.5451,58.574,58.4968,58.5161,27657.0
2023-03-17 12:45:00,60.69,60.69,60.58,60.6,39818.0,58.5161,58.5161,58.4101,58.4294,39818.0
2023-03-17 12:50:00,60.6,60.68,60.52,60.53,71796.0,58.4294,58.5065,58.3522,58.3619,71796.0
2023-03-17 12:55:00,60.52,60.68,60.51,60.65,30386.0,58.3522,58.5065,58.3426,58.4776,30386.0
2023-03-17 13:00:00,60.65,60.7,60.64,60.68,16838.0,58.4776,58.5258,58.4679,58.5065,16838.0
2023-03-17 13:05:00,60.69,60.75,60.64,60.74,34661.0,58.5161,58.574,58.4679,58.5643,34661.0
2023-03-17 13:10:00,60.73,60.79,60.71,60.79,39349.0,58.5547,58.6126,58.5354,58.6126,39349.0
2023-03-17 13:15:00,60.78,60.81,60.64,60.69,19881.0,58.6029,58.6318,58.4679,58.5161,19881.0
2023-03-17 13:20:00,60.7,60.84,60.68,60.71,24593.0,58.5258,58.6608,58.5065,58.5354,24593.0
2023-03-17 13:25:00,60.7,60.7,60.62,60.66,27927.0,58.5258,58.5258,58.4486,58.4872,27927.0
2023-03-17 13:30:00,60.67,60.8,60.61,60.62,28802.0,58.4968,58.6222,58.439,58.4486,28802.0
2023-03-17 13:35:00,60.62,60.62,60.52,60.61,33132.0,58.4486,58.4486,58.3522,58.439,33132.0
2023-03-17 13:40:00,60.6,60.62,60.5,60.6,88682.0,58.4294,58.4486,58.3329,58.4294,88682.0
2023-03-17 13:45:00,60.6,60.69,60.55,60.63,27439.0,58.4294,58.5161,58.3811,58.4583,27439.0
2023-03-17 13:50:00,60.63,60.67,60.54,60.59,26559.0,58.4583,58.4968,58.3715,58.4197,26559.0
2023-03-17 13:55:00,60.59,60.62,60.53,60.61,21286.0,58.4197,58.4486,58.3619,58.439,21286.0
2023-03-17 14:00:00,60.61,60.74,60.61,60.62,28103.0,58.439,58.5643,58.439,58.4486,28103.0
2023-03-17 14:05:00,60.63,60.67,60.53,60.59,42596.0,58.4583,58.4968,58.3619,58.4197,42596.0
2023-03-17 14:10:00,60.59,60.61,60.48,60.49,18910.0,58.4197,58.439,58.3137,58.3233,18910.0
2023-03-17 14:15:00,60.5,60.55,60.43,60.5,28832.0,58.3329,58.3811,58.2654,58.3329,28832.0
2023-03-17 14:20:00,60.49,60.52,60.41,60.44,37960.0,58.3233,58.3522,58.2462,58.2751,37960.0
2023-03-17 14:25:00,60.44,60.44,60.36,60.36,32750.0,58.2751,58.2751,58.198,58.198,32750.0
2023-03-17 14:30:00,60.36,60.45,60.33,60.35,95476.0,58.198,58.2847,58.169,58.1883,95476.0
2023-03-17 14:35:00,60.36,60.39,60.27,60.32,38932.0,58.198,58.2269,58.1112,58.1594,38932.0
2023-03-17 14:40:00,60.32,60.4,60.27,60.37,43873.0,58.1594,58.2365,58.1112,58.2076,43873.0
2023-03-17 14:45:00,60.36,60.4,60.31,60.37,35786.0,58.198,58.2365,58.1497,58.2076,35786.0
2023-03-17 14:50:00,60.37,60.47,60.26,60.46,63513.0,58.2076,58.304,58.1015,58.2944,63513.0
2023-03-17 14:55:00,60.47,60.52,60.43,60.43,39246.0,58.304,58.3522,58.2654,58.2654,39246.0
2023-03-17 15:00:00,60.44,60.47,60.32,60.36,47393.0,58.2751,58.304,58.1594,58.198,47393.0
2023-03-17 15:05:00,60.36,60.44,60.32,60.38,48548.0,58.198,58.2751,58.1594,58.2172,48548.0
2023-03-17 15:10:00,60.36,60.48,60.35,60.45,43720.0,58.198,58.3137,58.1883,58.2847,43720.0
2023-03-17 15:15:00,60.45,60.6,60.39,60.56,58383.0,58.2847,58.4294,58.2269,58.3908,58383.0
2023-03-17 15:20:00,60.56,60.66,60.52,60.64,64204.0,58.3908,58.4872,58.3522,58.4679,64204.0
2023-03-17 15:25:00,60.63,60.75,60.62,60.7,75954.0,58.4583,58.574,58.4486,58.5258,75954.0
2023-03-17 15:30:00,60.71,60.71,60.48,60.57,70624.0,58.5354,58.5354,58.3137,58.4004,70624.0
2023-03-17 15:35:00,60.57,60.62,60.52,60.6,93874.0,58.4004,58.4486,58.3522,58.4294,93874.0
2023-03-17 15:40:00,60.59,60.72,60.59,60.71,106505.0,58.4197,58.5451,58.4197,58.5354,106505.0
2023-03-17 15:45:00,60.7,60.71,60.5,60.53,195040.0,58.5258,58.5354,58.3329,58.3619,195040.0
2023-03-17 15:50:00,60.52,60.65,60.5,60.6,486885.0,58.3522,58.4776,58.3329,58.4294,486885.0
2023-03-17 15:55:00,60.61,60.64,60.5,60.54,414821.0,58.439,58.4679,58.3329,58.3715,414821.0
2023-03-20 09:30:00,60.93,61.03,60.79,60.86,103076.0,58.9464,59.0432,58.811,58.8787,103076.0
2023-03-20 09:35:00,60.86,60.9,60.58,60.75,96089.0,58.8787,58.9174,58.6078,58.7723,96089.0
2023-03-20 09:40:00,60.75,60.99,60.71,60.94,124525.0,58.7723,59.0045,58.7336,58.9561,124525.0
2023-03-20 09:45:00,60.95,61.26,60.78,61.23,69742.0,58.9658,59.2657,58.8013,59.2366,69742.0
2023-03-20 09:50:00,61.22,61.39,61.18,61.34,278369.0,59.227,59.3914,59.1883,59.3431,278369.0
2023-03-20 09:55:00,61.33,61.43,61.28,61.39,210833.0,59.3334,59.4301,59.285,59.3914,210833.0
2023-03-20 10:00:00,61.4,61.54,61.39,61.39,107189.0,59.4011,59.5365,59.3914,59.3914,107189.0
2023-03-20 10:05:00,61.39,61.4,61.13,61.15,139525.0,59.3914,59.4011,59.1399,59.1592,139525.0
2023-03-20 10:10:00,61.12,61.48,61.12,61.38,186470.0,59.1302,59.4785,59.1302,59.3818,186470.0
2023-03-20 10:15:00,61.36,61.41,61.1,61.12,169684.0,59.3624,59.4108,59.1109,59.1302,169684.0
2023-03-20 10:20:00,61.13,61.37,61.09,61.36,43791.0,59.1399,59.3721,59.1012,59.3624,43791.0
2023-03-20 10:25:00,61.35,61.49,61.34,61.46,30029.0,59.3527,59.4882,59.3431,59.4592,30029.0
2023-03-20 10:30:00,61.46,61.67,61.43,61.67,77577.0,59.4592,59.6623,59.4301,59.6623,77577.0
2023-03-20 10:35:00,61.67,61.76,61.46,61.5,173977.0,59.6623,59.7494,59.4592,59.4979,173977.0
2023-03-20 10:40:00,61.5,61.58,61.44,61.46,51092.0,59.4979,59.5752,59.4398,59.4592,51092.0
2023-03-20 10:45:00,61.46,61.61,61.41,61.61,66954.0,59.4592,59.6043,59.4108,59.6043,66954.0
2023-03-20 10:50:00,61.6,61.61,61.4,61.43,81899.0,59.5946,59.6043,59.4011,59.4301,81899.0
2023-03-20 10:55:00,61.42,61.55,61.39,61.55,34989.0,59.4205,59.5462,59.3914,59.5462,34989.0
2023-03-20 11:00:00,61.55,61.71,61.53,61.61,190628.0,59.5462,59.701,59.5269,59.6043,190628.0
2023-03-20 11:05:00,61.62,61.68,61.6,61.62,30399.0,59.6139,59.672,59.5946,59.6139,30399.0
2023-03-20 11:10:00,61.62,61.62,61.42,61.51,38498.0,59.6139,59.6139,59.4205,59.5075,38498.0
2023-03-20 11:15:00,61.54,61.61,61.5,61.58,234034.0,59.5365,59.6043,59.4979,59.5752,234034.0
2023-03-20 11:20:00,61.59,61.64,61.52,61.54,40976.0,59.5849,59.6333,59.5172,59.5365,40976.0
2023-03-20 11:25:00,61.55,61.77,61.55,61.73,118181.0,59.5462,59.7591,59.5462,59.7204,118181.0
2023-03-20 11:30:00,61.74,61.75,61.61,61.66,44536.0,59.73,59.7397,59.6043,59.6526,44536.0
2023-03-20 11:35:00,61.65,61.67,61.59,61.59,18465.0,59.643,59.6623,59.5849,59.5849,18465.0
2023-03-20 11:40:00,61.59,61.61,61.5,61.52,12740.0,59.5849,59.6043,59.4979,59.5172,12740.0
2023-03-20 11:45:00,61.51,61.6,61.46,61.46,46576.0,59.5075,59.5946,59.4592,59.4592,46576.0
2023-03-20 11:50:00,61.47,61.53,61.37,61.38,37160.0,59.4688,59.5269,59.3721,59.3818,37160.0
2023-03-20 11:55:00,61.38,61.42,61.27,61.27,21875.0,59.3818,59.4205,59.2753,59.2753,21875.0
2023-03-20 12:00:00,61.28,61.28,61.16,61.21,13859.0,59.285,59.285,59.1689,59.2173,13859.0
2023-03-20 12:05:00,61.19,61.19,60.96,60.97,34015.0,59.1979,59.1979,58.9754,58.9851,34015.0
2023-03-20 12:10:00,60.95,60.97,60.66,60.67,305720.0,58.9658,58.9851,58.6852,58.6949,305720.0
2023-03-20 12:15:00,60.67,60.8,60.67,60.76,139069.0,58.6949,58.8206,58.6949,58.7819,139069.0
2023-03-20 12:20:00,60.77,60.83,60.69,60.7,46915.0,58.7916,58.8497,58.7142,58.7239,46915.0
2023-03-20 12:25:00,60.71,60.77,60.64,60.76,25415.0,58.7336,58.7916,58.6658,58.7819,25415.0
2023-03-20 12:30:00,60.78,60.83,60.69,60.76,22611.0,58.8013,58.8497,58.7142,58.7819,22611.0
2023-03-20 12:35:00,60.75,60.82,60.71,60.79,16688.0,58.7723,58.84,58.7336,58.811,16688.0
2023-03-20 12:40:00,60.79,60.82,60.74,60.78,19451.0,58.811,58.84,58.7626,58.8013,19451.0
2023-03-20 12:45:00,60.77,60.87,60.75,60.84,47492.0,58.7916,58.8884,58.7723,58.8593,47492.0
2023-03-20 12:50:00,60.85,60.99,60.85,60.95,80447.0,58.869,59.0045,58.869,58.9658,80447.0
2023-03-20 12:55:00,60.96,61.07,60.94,61.0,69775.0,58.9754,59.0818,58.9561,59.0141,69775.0
2023-03-20 13:00:00,60.99,61.04,60.98,61.01,34382.0,59.0045,59.0528,58.9948,59.0238,34382.0
2023-03-20 13:05:00,61.01,61.13,61.0,61.05,51078.0,59.0238,59.1399,59.0141,59.0625,51078.0
2023-03-20 13:10:00,61.05,61.16,61.05,61.1,17836.0,59.0625,59.1689,59.0625,59.1109,17836.0
2023-03-20 13:15:00,61.11,61.15,61.04,61.05,19535.0,59.1205,59.1592,59.0528,59.0625,19535.0
2023-03-20 13:20:00,61.06,61.06,60.99,61.06,16707.0,59.0722,59.0722,59.0045,59.0722,16707.0
2023-03-20 13:25:00,61.06,61.1,60.99,60.99,22093.0,59.0722,59.1109,59.0045,59.0045,22093.0
2023-03-20 13:30:00,60.99,61.07,60.99,61.01,25577.0,59.0045,59.0818,59.0045,59.0238,25577.0
2023-03-20 13:35:00,61.01,61.01,60.77,60.78,151690.0,59.0238,59.0238,58.7916,58.8013,151690.0
2023-03-20 13:40:00,60.79,60.89,60.78,60.87,21807.0,58.811,58.9077,58.8013,58.8884,21807.0
2023-03-20 13:45:00,60.85,60.85,60.71,60.71,80216.0,58.869,58.869,58.7336,58.7336,80216.0
2023-03-20 13:50:00,60.71,60.71,60.55,60.55,44935.0,58.7336,58.7336,58.5788,58.5788,44935.0
2023-03-20 13:55:00,60.55,60.6,60.52,60.53,63275.0,58.5788,58.6272,58.5498,58.5594,63275.0
2023-03-20 14:00:00,60.53,60.56,60.41,60.43,57752.0,58.5594,58.5885,58.4433,58.4627,57752.0
2023-03-20 14:05:00,60.43,60.47,60.34,60.36,48815.0,58.4627,58.5014,58.3756,58.395,48815.0
2023-03-20 14:10:00,60.36,60.43,60.27,60.27,50506.0,58.395,58.4627,58.3079,58.3079,50506.0
2023-03-20 14:15:00,60.28,60.31,60.24,60.3,44738.0,58.3176,58.3466,58.2789,58.3369,44738.0
2023-03-20 14:20:00,60.3,60.42,60.29,60.36,53382.0,58.3369,58.453,58.3272,58.395,53382.0
2023-03-20 14:25:00,60.35,60.45,60.33,60.35,62533.0,58.3853,58.482,58.3659,58.3853,62533.0
2023-03-20 14:30:00,60.36,60.4,60.25,60.31,84561.0,58.395,58.4337,58.2885,58.3466,84561.0
2023-03-20 14:35:00,60.3,60.3,60.19,60.19,53519.0,58.3369,58.3369,58.2305,58.2305,53519.0
2023-03-20 14:40:00,60.19,60.24,60.14,60.22,39633.0,58.2305,58.2789,58.1821,58.2595,39633.0
2023-03-20 14:45:00,60.23,60.32,60.21,60.3,43915.0,58.2692,58.3563,58.2498,58.3369,43915.0
2023-03-20 14:50:00,60.31,60.43,60.3,60.32,84414.0,58.3466,58.4627,58.3369,58.3563,84414.0
2023-03-20 14:55:00,60.32,60.37,60.25,60.27,72810.0,58.3563,58.4046,58.2885,58.3079,72810.0
2023-03-20 15:00:00,60.26,60.31,60.22,60.28,56983.0,58.2982,58.3466,58.2595,58.3176,56983.0
2023-03-20 15:05:00,60.27,60.32,60.21,60.22,75287.0,58.3079,58.3563,58.2498,58.2595,75287.0
2023-03-20 15:10:00,60.22,60.29,60.19,60.29,68078.0,58.2595,58.3272,58.2305,58.3272,68078.0
2023-03-20 15:15:00,60.3,60.37,60.26,60.36,60261.0,58.3369,58.4046,58.2982,58.395,60261.0
2023-03-20 15:20:00,60.36,60.37,60.21,60.26,88438.0,58.395,58.4046,58.2498,58.2982,88438.0
2023-03-20 15:25:00,60.26,60.39,60.26,60.37,787394.0,58.2982,58.424,58.2982,58.4046,787394.0
2023-03-20 15:30:00,60.37,60.52,60.35,60.52,151638.0,58.4046,58.5498,58.3853,58.5498,151638.0
2023-03-20 15:35:00,60.52,60.56,60.48,60.48,115924.0,58.5498,58.5885,58.5111,58.5111,115924.0
2023-03-20 15:40:00,60.47,60.53,60.46,60.51,63391.0,58.5014,58.5594,58.4917,58.5401,63391.0
2023-03-20 15:45:00,60.51,60.59,60.47,60.56,102737.0,58.5401,58.6175,58.5014,58.5885,102737.0
2023-03-20 15:50:00,60.57,60.69,60.57,60.62,174619.0,58.5981,58.7142,58.5981,58.6465,174619.0
2023-03-20 15:55:00,60.61,60.64,60.56,60.6,196550.0,58.6368,58.6658,58.5885,58.6272,196550.0
2023-03-21 09:30:00,61.55,62.07,61.51,61.83,231100.0,59.5462,60.0493,59.5075,59.8171,231100.0
2023-03-21 09:35:00,61.84,61.92,61.81,61.83,67926.0,59.8268,59.9042,59.7978,59.8171,67926.0
2023-03-21 09:40:00,61.83,61.95,61.83,61.92,111860.0,59.8171,59.9332,59.8171,59.9042,111860.0
2023-03-21 09:45:00,61.92,62.06,61.89,61.9,83834.0,59.9042,60.0396,59.8752,59.8848,83834.0
2023-03-21 09:50:00,61.91,61.94,61.77,61.91,104285.0,59.8945,59.9235,59.7591,59.8945,104285.0
2023-03-21 09:55:00,61.92,62.13,61.92,62.12,63188.0,59.9042,60.1073,59.9042,60.0977,63188.0
2023-03-21 10:00:00,62.16,62.36,62.15,62.21,118272.0,60.1364,60.3299,60.1267,60.1847,118272.0
2023-03-21 10:05:00,62.22,62.29,62.14,62.28,43007.0,60.1944,60.2621,60.117,60.2525,43007.0
2023-03-21 10:10:00,62.29,62.52,62.28,62.39,178541.0,60.2621,60.4846,60.2525,60.3589,178541.0
2023-03-21 10:15:00,62.39,62.39,62.08,62.08,132084.0,60.3589,60.3589,60.059,60.059,132084.0
2023-03-21 10:20:00,62.07,62.11,61.94,61.96,108489.0,60.0493,60.088,59.9235,59.9429,108489.0
2023-03-21 10:25:00,61.95,62.11,61.87,62.11,111691.0,59.9332,60.088,59.8558,60.088,111691.0
2023-03-21 10:30:00,62.11,62.17,62.05,62.05,87829.0,60.088,60.146,60.0299,60.0299,87829.0
2023-03-21 10:35:00,62.05,62.15,61.95,62.14,41814.0,60.0299,60.1267,59.9332,60.117,41814.0
2023-03-21 10:40:00,62.14,62.2,61.98,62.04,97294.0,60.117,60.1751,59.9622,60.0203,97294.0
2023-03-21 10:45:00,62.05,62.19,62.04,62.19,123188.0,60.0299,60.1654,60.0203,60.1654,123188.0
2023-03-21 10:50:00,62.18,62.18,61.93,61.93,72518.0,60.1557,60.1557,59.9139,59.9139,72518.0
2023-03-21 10:55:00,61.92,62.03,61.88,61.97,60781.0,59.9042,60.0106,59.8655,59.9526,60781.0
2023-03-21 11:00:00,61.99,62.03,61.95,61.96,22840.0,59.9719,60.0106,59.9332,59.9429,22840.0
2023-03-21 11:05:00,61.96,62.09,61.95,62.07,42563.0,59.9429,60.0686,59.9332,60.0493,42563.0
2023-03-21 11:10:00,62.08,62.17,62.05,62.16,22219.0,60.059,60.146,60.0299,60.1364,22219.0
2023-03-21 11:15:00,62.16,62.21,62.15,62.21,21538.0,60.1364,60.1847,60.1267,60.1847,21538.0
2023-03-21 11:20:00,62.21,62.26,62.19,62.26,32406.0,60.1847,60.2331,60.1654,60.2331,32406.0
2023-03-21 11:25:00,62.25,62.32,62.22,62.29,50077.0,60.2234,60.2912,60.1944,60.2621,50077.0
2023-03-21 11:30:00,62.3,62.35,62.25,62.26,38657.0,60.2718,60.3202,60.2234,60.2331,38657.0
2023-03-21 11:35:00,62.25,62.26,62.05,62.08,58706.0,60.2234,60.2331,60.0299,60.059,58706.0
2023-03-21 11:40:00,62.09,62.13,61.93,62.04,47314.0,60.0686,60.1073,59.9139,60.0203,47314.0
2023-03-21 11:45:00,62.03,62.03,61.91,61.95,37792.0,60.0106,60.0106,59.8945,59.9332,37792.0
2023-03-21 11:50:00,61.96,62.0,61.89,61.93,24838.0,59.9429,59.9816,59.8752,59.9139,24838.0
2023-03-21 11:55:00,61.96,61.99,61.89,61.9,46482.0,59.9429,59.9719,59.8752,59.8848,46482.0
2023-03-21 12:00:00,61.89,61.94,61.84,61.84,30275.0,59.8752,59.9235,59.8268,59.8268,30275.0
2023-03-21 12:05:00,61.83,61.92,61.83,61.92,28120.0,59.8171,59.9042,59.8171,59.9042,28120.0
2023-03-21 12:10:00,61.92,62.07,61.91,61.99,155867.0,59.9042,60.0493,59.8945,59.9719,155867.0
2023-03-21 12:15:00,61.99,62.01,61.94,61.94,11178.0,59.9719,59.9912,59.9235,59.9235,11178.0
2023-03-21 12:20:00,61.95,61.98,61.92,61.92,12341.0,59.9332,59.9622,59.9042,59.9042,12341.0
2023-03-21 12:25:00,61.92,61.97,61.9,61.93,23131.0,59.9042,59.9526,59.8848,59.9139,23131.0
2023-03-21 12:30:00,61.92,62.02,61.92,61.97,17091.0,59.9042,60.0009,59.9042,59.9526,17091.0
2023-03-21 12:35:00,61.95,62.01,61.88,61.88,21334.0,59.9332,59.9912,59.8655,59.8655,21334.0
2023-03-21 12:40:00,61.87,61.91,61.82,61.82,19133.0,59.8558,59.8945,59.8074,59.8074,19133.0
2023-03-21 12:45:00,61.83,61.85,61.78,61.81,23550.0,59.8171,59.8365,59.7687,59.7978,23550.0
2023-03-21 12:50:00,61.82,61.93,61.82,61.86,19888.0,59.8074,59.9139,59.8074,59.8461,19888.0
2023-03-21 12:55:00,61.83,61.88,61.8,61.81,23047.0,59.8171,59.8655,59.7881,59.7978,23047.0
2023-03-21 13:00:00,61.82,61.84,61.75,61.78,16224.0,59.8074,59.8268,59.7397,59.7687,16224.0
2023-03-21 13:05:00,61.79,61.82,61.76,61.81,26611.0,59.7784,59.8074,59.7494,59.7978,26611.0
2023-03-21 13:10:00,61.82,61.94,61.82,61.88,20462.0,59.8074,59.9235,59.8074,59.8655,20462.0
2023-03-21 13:15:00,61.88,61.92,61.85,61.88,14345.0,59.8655,59.9042,59.8365,59.8655,14345.0
2023-03-21 13:20:00,61.87,61.89,61.85,61.87,10473.0,59.8558,59.8752,59.8365,59.8558,10473.0
2023-03-21 13:25:00,61.86,61.96,61.84,61.96,8414.0,59.8461,59.9429,59.8268,59.9429,8414.0
2023-03-21 13:30:00,61.96,62.01,61.95,62.01,24627.0,59.9429,59.9912,59.9332,59.9912,24627.0
2023-03-21 13:35:00,62.0,62.0,61.92,61.92,19060.0,59.9816,59.9816,59.9042,59.9042,19060.0
2023-03-21 13:40:00,61.91,61.91,61.87,61.89,13320.0,59.8945,59.8945,59.8558,59.8752,13320.0
2023-03-21 13:45:00,61.88,61.88,61.79,61.8,10551.0,59.8655,59.8655,59.7784,59.7881,10551.0
2023-03-21 13:50:00,61.79,61.79,61.73,61.75,18226.0,59.7784,59.7784,59.7204,59.7397,18226.0
2023-03-21 13:55:00,61.76,61.76,61.6,61.62,24727.0,59.7494,59.7494,59.5946,59.6139,24727.0
2023-03-21 14:00:00,61.61,61.68,61.59,61.65,42591.0,59.6043,59.672,59.5849,59.643,42591.0
2023-03-21 14:05:00,61.66,61.67,61.56,61.6,24210.0,59.6526,59.6623,59.5559,59.5946,24210.0
2023-03-21 14:10:00,61.61,61.64,61.6,61.62,11684.0,59.6043,59.6333,59.5946,59.6139,11684.0
2023-03-21 14:15:00,61.62,61.65,61.6,61.61,12376.0,59.6139,59.643,59.5946,59.6043,12376.0
2023-03-21 14:20:00,61.62,61.65,61.56,61.64,25514.0,59.6139,59.643,59.5559,59.6333,25514.0
2023-03-21 14:25:00,61.64,61.7,61.62,61.65,45300.0,59.6333,59.6913,59.6139,59.643,45300.0
2023-03-21 14:30:00,61.65,61.67,61.62,61.64,19801.0,59.643,59.6623,59.6139,59.6333,19801.0
2023-03-21 14:35:00,61.65,61.68,61.62,61.64,21471.0,59.643,59.672,59.6139,59.6333,21471.0
2023-03-21 14:40:00,61.64,61.65,61.59,61.65,32325.0,59.6333,59.643,59.5849,59.643,32325.0
2023-03-21 14:45:00,61.65,61.7,61.63,61.7,19575.0,59.643,59.6913,59.6236,59.6913,19575.0
2023-03-21 14:50:00,61.7,61.71,61.61,61.64,11848.0,59.6913,59.701,59.6043,59.6333,11848.0
2023-03-21 14:55:00,61.64,61.67,61.63,61.64,28347.0,59.6333,59.6623,59.6236,59.6333,28347.0
2023-03-21 15:00:00,61.63,61.7,61.62,61.68,34531.0,59.6236,59.6913,59.6139,59.672,34531.0
2023-03-21 15:05:00,61.69,61.74,61.67,61.72,57988.0,59.6817,59.73,59.6623,59.7107,57988.0
2023-03-21 15:10:00,61.73,61.78,61.72,61.73,52379.0,59.7204,59.7687,59.7107,59.7204,52379.0
2023-03-21 15:15:00,61.73,61.77,61.71,61.77,35831.0,59.7204,59.7591,59.701,59.7591,35831.0
2023-03-21 15:20:00,61.77,61.8,61.67,61.69,42716.0,59.7591,59.7881,59.6623,59.6817,42716.0
2023-03-21 15:25:00,61.69,61.74,61.67,61.72,66057.0,59.6817,59.73,59.6623,59.7107,66057.0
2023-03-21 15:30:00,61.72,61.74,61.66,61.67,79855.0,59.7107,59.73,59.6526,59.6623,79855.0
2023-03-21 15:35:00,61.67,61.83,61.64,61.83,106542.0,59.6623,59.8171,59.6333,59.8171,106542.0
2023-03-21 15:40:00,61.83,61.93,61.82,61.92,185965.0,59.8171,59.9139,59.8074,59.9042,185965.0
2023-03-21 15:45:00,61.92,61.94,61.87,61.89,62563.0,59.9042,59.9235,59.8558,59.8752,62563.0
2023-03-21 15:50:00,61.88,61.89,61.79,61.84,344112.0,59.8655,59.8752,59.7784,59.8268,344112.0
2023-03-21 15:55:00,61.83,61.83,61.68,61.72,314009.0,59.8171,59.8171,59.672,59.7107,314009.0
2023-03-22 09:30:00,62.56,62.67,62.31,62.38,192627.0,60.5233,60.6298,60.2815,60.3492,192627.0
2023-03-22 09:35:00,62.39,62.43,62.15,62.19,118191.0,60.3589,60.3976,60.1267,60.1654,118191.0
2023-03-22 09:40:00,62.19,62.2,61.88,61.89,92327.0,60.1654,60.1751,59.8655,59.8752,92327.0
2023-03-22 09:45:00,61.88,62.18,61.82,62.13,95416.0,59.8655,60.1557,59.8074,60.1073,95416.0
2023-03-22 09:50:00,62.14,62.2,61.96,62.15,83853.0,60.117,60.1751,59.9429,60.1267,83853.0
2023-03-22 09:55:00,62.14,62.25,62.11,62.14,49150.0,60.117,60.2234,60.088,60.117,49150.0
2023-03-22 10:00:00,62.12,62.25,62.12,62.18,28650.0,60.0977,60.2234,60.0977,60.1557,28650.0
2023-03-22 10:05:00,62.17,62.43,62.15,62.42,40582.0,60.146,60.3976,60.1267,60.3879,40582.0
2023-03-22 10:10:00,62.42,62.46,62.26,62.3,187985.0,60.3879,60.4266,60.2331,60.2718,187985.0
2023-03-22 10:15:00,62.3,62.38,62.27,62.34,34863.0,60.2718,60.3492,60.2428,60.3105,34863.0
2023-03-22 10:20:00,62.34,62.44,62.25,62.31,46480.0,60.3105,60.4072,60.2234,60.2815,46480.0
2023-03-22 10:25:00,62.31,62.5,62.31,62.5,53032.0,60.2815,60.4653,60.2815,60.4653,53032.0
2023-03-22 10:30:00,62.5,62.51,62.31,62.36,51745.0,60.4653,60.475,60.2815,60.3299,51745.0
2023-03-22 10:35:00,62.36,62.42,62.32,62.41,48265.0,60.3299,60.3879,60.2912,60.3782,48265.0
2023-03-22 10:40:00,62.42,62.47,62.34,62.37,25105.0,60.3879,60.4363,60.3105,60.3395,25105.0
2023-03-22 10:45:00,62.37,62.4,62.21,62.21,23335.0,60.3395,60.3686,60.1847,60.1847,23335.0
2023-03-22 10:50:00,62.19,62.3,62.19,62.28,34571.0,60.1654,60.2718,60.1654,60.2525,34571.0
2023-03-22 10:55:00,62.28,62.3,62.2,62.28,29233.0,60.2525,60.2718,60.1751,60.2525,29233.0
2023-03-22 11:00:00,62.28,62.31,62.2,62.22,32448.0,60.2525,60.2815,60.1751,60.1944,32448.0
2023-03-22 11:05:00,62.21,62.21,62.09,62.1,23621.0,60.1847,60.1847,60.0686,60.0783,23621.0
2023-03-22 11:10:00,62.11,62.16,62.02,62.11,16142.0,60.088,60.1364,60.0009,60.088,16142.0
2023-03-22 11:15:00,62.12,62.14,62.06,62.06,36350.0,60.0977,60.117,60.0396,60.0396,36350.0
2023-03-22 11:20:00,62.06,62.12,62.04,62.12,26087.0,60.0396,60.0977,60.0203,60.0977,26087.0
2023-03-22 11:25:00,62.12,62.12,62.04,62.06,24481.0,60.0977,60.0977,60.0203,60.0396,24481.0
2023-03-22 11:30:00,62.07,62.17,62.07,62.13,35964.0,60.0493,60.146,60.0493,60.1073,35964.0
2023-03-22 11:35:00,62.12,62.18,62.07,62.15,15457.0,60.0977,60.1557,60.0493,60.1267,15457.0
2023-03-22 11:40:00,62.15,62.17,62.02,62.04,15587.0,60.1267,60.146,60.0009,60.0203,15587.0
2023-03-22 11:45:00,62.04,62.12,62.03,62.05,19958.0,60.0203,60.0977,60.0106,60.0299,19958.0
2023-03-22 11:50:00,62.06,62.07,61.93,61.99,99859.0,60.0396,60.0493,59.9139,59.9719,99859.0
2023-03-22 11:55:00,61.99,62.04,61.97,62.0,18912.0,59.9719,60.0203,59.9526,59.9816,18912.0
2023-03-22 12:00:00,62.0,62.02,61.92,61.93,21918.0,59.9816,60.0009,59.9042,59.9139,21918.0
2023-03-22 12:05:00,61.92,61.93,61.83,61.87,15411.0,59.9042,59.9139,59.8171,59.8558,15411.0
2023-03-22 12:10:00,61.87,61.89,61.78,61.78,52454.0,59.8558,59.8752,59.7687,59.7687,52454.0
2023-03-22 12:15:00,61.79,61.83,61.75,61.82,48537.0,59.7784,59.8171,59.7397,59.8074,48537.0
2023-03-22 12:20:00,61.83,61.92,61.83,61.91,33211.0,59.8171,59.9042,59.8171,59.8945,33211.0
2023-03-22 12:25:00,61.91,61.96,61.9,61.91,18888.0,59.8945,59.9429,59.8848,59.8945,18888.0
2023-03-22 12:30:00,61.9,61.95,61.85,61.85,19611.0,59.8848,59.9332,59.8365,59.8365,19611.0
2023-03-22 12:35:00,61.86,61.93,61.86,61.92,16996.0,59.8461,59.9139,59.8461,59.9042,16996.0
2023-03-22 12:40:00,61.92,62.01,61.89,62.01,40311.0,59.9042,59.9912,59.8752,59.9912,40311.0
2023-03-22 12:45:00,62.0,62.02,61.86,61.87,180252.0,59.9816,60.0009,59.8461,59.8558,180252.0
2023-03-22 12:50:00,61.87,61.92,61.86,61.89,20254.0,59.8558,59.9042,59.8461,59.8752,20254.0
2023-03-22 12:55:00,61.88,61.93,61.79,61.89,18306.0,59.8655,59.9139,59.7784,59.8752,18306.0
2023-03-22 13:00:00,61.89,61.89,61.79,61.8,13613.0,59.8752,59.8752,59.7784,59.7881,13613.0
2023-03-22 13:05:00,61.81,61.83,61.73,61.74,96944.0,59.7978,59.8171,59.7204,59.73,96944.0
2023-03-22 13:10:00,61.74,61.81,61.73,61.8,21298.0,59.73,59.7978,59.7204,59.7881,21298.0
2023-03-22 13:15:00,61.82,61.86,61.8,61.86,12643.0,59.8074,59.8461,59.7881,59.8461,12643.0
2023-03-22 13:20:00,61.86,61.89,61.78,61.78,24622.0,59.8461,59.8752,59.7687,59.7687,24622.0
2023-03-22 13:25:00,61.79,61.9,61.79,61.89,13129.0,59.7784,59.8848,59.7784,59.8752,13129.0
2023-03-22 13:30:00,61.89,61.97,61.89,61.91,75748.0,59.8752,59.9526,59.8752,59.8945,75748.0
2023-03-22 13:35:00,61.9,61.94,61.86,61.91,15330.0,59.8848,59.9235,59.8461,59.8945,15330.0
2023-03-22 13:40:00,61.9,61.9,61.84,61.89,25903.0,59.8848,59.8848,59.8268,59.8752,25903.0
2023-03-22 13:45:00,61.89,61.92,61.86,61.88,16140.0,59.8752,59.9042,59.8461,59.8655,16140.0
2023-03-22 13:50:00,61.89,62.04,61.88,62.0,114712.0,59.8752,60.0203,59.8655,59.9816,114712.0
2023-03-22 13:55:00,62.0,62.08,61.99,62.04,91943.0,59.9816,60.059,59.9719,60.0203,91943.0
2023-03-22 14:00:00,62.04,62.39,62.03,62.3,102042.0,60.0203,60.3589,60.0106,60.2718,102042.0
2023-03-22 14:05:00,62.32,62.6,62.2,62.23,118297.0,60.2912,60.562,60.1751,60.2041,118297.0
2023-03-22 14:10:00,62.24,62.28,61.94,61.98,116742.0,60.2138,60.2525,59.9235,59.9622,116742.0
2023-03-22 14:15:00,61.99,62.21,61.97,62.16,57973.0,59.9719,60.1847,59.9526,60.1364,57973.0
2023-03-22 14:20:00,62.17,62.17,61.91,61.97,52698.0,60.146,60.146,59.8945,59.9526,52698.0
2023-03-22 14:25:00,61.97,62.14,61.95,62.12,32263.0,59.9526,60.117,59.9332,60.0977,32263.0
2023-03-22 14:30:00,62.12,62.33,62.0,62.04,180292.0,60.0977,60.3008,59.9816,60.0203,180292.0
2023-03-22 14:35:00,62.03,62.1,61.61,61.95,174362.0,60.0106,60.0783,59.6043,59.9332,174362.0
2023-03-22 14:40:00,61.95,62.31,61.95,62.24,118340.0,59.9332,60.2815,59.9332,60.2138,118340.0
2023-03-22 14:45:00,62.25,62.54,62.2,62.43,116379.0,60.2234,60.504,60.1751,60.3976,116379.0
2023-03-22 14:50:00,62.42,62.46,62.11,62.14,171470.0,60.3879,60.4266,60.088,60.117,171470.0
2023-03-22 14:55:00,62.15,62.18,61.76,61.78,71671.0,60.1267,60.1557,59.7494,59.7687,71671.0
2023-03-22 15:00:00,61.77,61.92,61.42,61.44,297640.0,59.7591,59.9042,59.4205,59.4398,297640.0
2023-03-22 15:05:00,61.43,61.53,61.25,61.36,238853.0,59.4301,59.5269,59.256,59.3624,238853.0
2023-03-22 15:10:00,61.38,61.53,61.23,61.5,170874.0,59.3818,59.5269,59.2366,59.4979,170874.0
2023-03-22 15:15:00,61.51,61.69,61.46,61.58,88997.0,59.5075,59.6817,59.4592,59.5752,88997.0
2023-03-22 15:20:00,61.58,61.94,61.55,61.74,172384.0,59.5752,59.9235,59.5462,59.73,172384.0
2023-03-22 15:25:00,61.75,61.81,61.56,61.78,217609.0,59.7397,59.7978,59.5559,59.7687,217609.0
2023-03-22 15:30:00,61.78,61.81,61.46,61.51,121821.0,59.7687,59.7978,59.4592,59.5075,121821.0
2023-03-22 15:35:00,61.52,61.56,61.26,61.36,318242.0,59.5172,59.5559,59.2657,59.3624,318242.0
2023-03-22 15:40:00,61.36,61.45,61.26,61.26,166729.0,59.3624,59.4495,59.2657,59.2657,166729.0
2023-03-22 15:45:00,61.26,61.27,61.06,61.14,180433.0,59.2657,59.2753,59.0722,59.1496,180433.0
2023-03-22 15:50:00,61.12,61.14,60.79,60.82,490933.0,59.1302,59.1496,58.811,58.84,490933.0
2023-03-22 15:55:00,60.82,60.87,60.62,60.62,242563.0,58.84,58.8884,58.6465,58.6465,242563.0
2023-03-23 09:30:00,61.0,61.06,60.85,60.98,77717.0,59.0141,59.0722,58.869,58.9948,77717.0
2023-03-23 09:35:00,60.99,61.17,60.96,61.04,106400.0,59.0045,59.1786,58.9754,59.0528,106400.0
2023-03-23 09:40:00,61.04,61.29,61.01,61.26,84683.0,59.0528,59.2947,59.0238,59.2657,84683.0
2023-03-23 09:45:00,61.26,61.35,61.01,61.11,68299.0,59.2657,59.3527,59.0238,59.1205,68299.0
2023-03-23 09:50:00,61.12,61.14,60.94,60.96,30684.0,59.1302,59.1496,58.9561,58.9754,30684.0
2023-03-23 09:55:00,60.97,60.99,60.84,60.93,72016.0,58.9851,59.0045,58.8593,58.9464,72016.0
2023-03-23 10:00:00,60.93,61.03,60.88,60.94,60623.0,58.9464,59.0432,58.898,58.9561,60623.0
2023-03-23 10:05:00,60.93,60.96,60.76,60.77,339114.0,58.9464,58.9754,58.7819,58.7916,339114.0
2023-03-23 10:10:00,60.77,60.87,60.66,60.7,348223.0,58.7916,58.8884,58.6852,58.7239,348223.0
2023-03-23 10:15:00,60.71,60.89,60.7,60.84,49304.0,58.7336,58.9077,58.7239,58.8593,49304.0
2023-03-23 10:20:00,60.84,60.84,60.69,60.79,45350.0,58.8593,58.8593,58.7142,58.811,45350.0
2023-03-23 10:25:00,60.79,60.92,60.78,60.82,78606.0,58.811,58.9367,58.8013,58.84,78606.0
2023-03-23 10:30:00,60.83,60.95,60.83,60.89,37983.0,58.8497,58.9658,58.8497,58.9077,37983.0
2023-03-23 10:35:00,60.9,60.94,60.85,60.91,96949.0,58.9174,58.9561,58.869,58.9271,96949.0
2023-03-23 10:40:00,60.91,61.03,60.88,61.02,83380.0,58.9271,59.0432,58.898,59.0335,83380.0
2023-03-23 10:45:00,61.03,61.3,61.02,61.29,285865.0,59.0432,59.3044,59.0335,59.2947,285865.0
2023-03-23 10:50:00,61.29,61.46,61.28,61.44,176121.0,59.2947,59.4592,59.285,59.4398,176121.0
2023-03-23 10:55:00,61.43,61.43,61.13,61.19,188789.0,59.4301,59.4301,59.1399,59.1979,188789.0
2023-03-23 11:00:00,61.2,61.28,61.2,61.24,32901.0,59.2076,59.285,59.2076,59.2463,32901.0
2023-03-23 11:05:00,61.25,61.25,61.13,61.13,38338.0,59.256,59.256,59.1399,59.1399,38338.0
2023-03-23 11:10:00,61.14,61.21,61.1,61.14,44586.0,59.1496,59.2173,59.1109,59.1496,44586.0
2023-03-23 11:15:00,61.15,61.18,61.05,61.06,27371.0,59.1592,59.1883,59.0625,59.0722,27371.0
2023-03-23 11:20:00,61.07,61.1,61.01,61.08,16264.0,59.0818,59.1109,59.0238,59.0915,16264.0
2023-03-23 11:25:00,61.06,61.06,60.85,60.86,103485.0,59.0722,59.0722,58.869,58.8787,103485.0
2023-03-23 11:30:00,60.87,61.04,60.87,61.0,30051.0,58.8884,59.0528,58.8884,59.0141,30051.0
2023-03-23 11:35:00,60.99,61.06,60.97,61.0,11199.0,59.0045,59.0722,58.9851,59.0141,11199.0
2023-03-23 11:40:00,61.0,61.03,60.9,60.9,41262.0,59.0141,59.0432,58.9174,58.9174,41262.0
2023-03-23 11:45:00,60.91,60.97,60.88,60.97,12570.0,58.9271,58.9851,58.898,58.9851,12570.0
2023-03-23 11:50:00,60.97,61.01,60.9,60.9,24876.0,58.9851,59.0238,58.9174,58.9174,24876.0
2023-03-23 11:55:00,60.9,60.94,60.79,60.8,18170.0,58.9174,58.9561,58.811,58.8206,18170.0
2023-03-23 12:00:00,60.8,60.83,60.74,60.79,76862.0,58.8206,58.8497,58.7626,58.811,76862.0
2023-03-23 12:05:00,60.81,60.82,60.77,60.78,13754.0,58.8303,58.84,58.7916,58.8013,13754.0
2023-03-23 12:10:00,60.78,60.78,60.56,60.58,71452.0,58.8013,58.8013,58.5885,58.6078,71452.0
2023-03-23 12:15:00,60.57,60.61,60.5,60.55,86211.0,58.5981,58.6368,58.5304,58.5788,86211.0
2023-03-23 12:20:00,60.56,60.61,60.52,60.56,24540.0,58.5885,58.6368,58.5498,58.5885,24540.0
2023-03-23 12:25:00,60.55,60.65,60.53,60.62,97985.0,58.5788,58.6755,58.5594,58.6465,97985.0
2023-03-23 12:30:00,60.63,60.67,60.57,60.62,20590.0,58.6562,58.6949,58.5981,58.6465,20590.0
2023-03-23 12:35:00,60.63,60.65,60.53,60.54,63589.0,58.6562,58.6755,58.5594,58.5691,63589.0
2023-03-23 12:40:00,60.54,60.54,60.4,60.44,256743.0,58.5691,58.5691,58.4337,58.4724,256743.0
2023-03-23 12:45:00,60.44,60.45,60.33,60.45,49267.0,58.4724,58.482,58.3659,58.482,49267.0
2023-03-23 12:50:00,60.45,60.47,60.37,60.41,28966.0,58.482,58.5014,58.4046,58.4433,28966.0
2023-03-23 12:55:00,60.41,60.41,60.27,60.33,72797.0,58.4433,58.4433,58.3079,58.3659,72797.0
2023-03-23 13:00:00,60.33,60.39,60.28,60.39,11500.0,58.3659,58.424,58.3176,58.424,11500.0
2023-03-23 13:05:00,60.39,60.5,60.35,60.38,26040.0,58.424,58.5304,58.3853,58.4143,26040.0
2023-03-23 13:10:00,60.4,60.41,60.28,60.32,75280.0,58.4337,58.4433,58.3176,58.3563,75280.0
2023-03-23 13:15:00,60.33,60.35,60.25,60.25,36646.0,58.3659,58.3853,58.2885,58.2885,36646.0
2023-03-23 13:20:00,60.25,60.39,60.25,60.28,32985.0,58.2885,58.424,58.2885,58.3176,32985.0
2023-03-23 13:25:00,60.28,60.3,60.13,60.22,100276.0,58.3176,58.3369,58.1725,58.2595,100276.0
2023-03-23 13:30:00,60.21,60.3,60.2,60.24,18516.0,58.2498,58.3369,58.2402,58.2789,18516.0
2023-03-23 13:35:00,60.22,60.31,60.2,60.27,16481.0,58.2595,58.3466,58.2402,58.3079,16481.0
2023-03-23 13:40:00,60.27,60.35,60.24,60.32,18861.0,58.3079,58.3853,58.2789,58.3563,18861.0
2023-03-23 13:45:00,60.31,60.33,60.16,60.22,30462.0,58.3466,58.3659,58.2015,58.2595,30462.0
2023-03-23 13:50:00,60.23,60.24,60.11,60.17,23117.0,58.2692,58.2789,58.1531,58.2111,23117.0
2023-03-23 13:55:00,60.17,60.19,60.08,60.08,15138.0,58.2111,58.2305,58.1241,58.1241,15138.0
2023-03-23 14:00:00,60.09,60.18,60.05,60.08,28787.0,58.1338,58.2208,58.0951,58.1241,28787.0
2023-03-23 14:05:00,60.09,60.12,60.01,60.02,116884.0,58.1338,58.1628,58.0564,58.066,116884.0
2023-03-23 14:10:00,60.02,60.08,60.01,60.06,24845.0,58.066,58.1241,58.0564,58.1047,24845.0
2023-03-23 14:15:00,60.06,60.08,59.96,59.99,30742.0,58.1047,58.1241,58.008,58.037,30742.0
2023-03-23 14:20:00,59.99,60.01,59.83,59.84,68197.0,58.037,58.0564,57.8822,57.8919,68197.0
2023-03-23 14:25:00,59.85,59.87,59.7,59.7,133233.0,57.9016,57.9209,57.7565,57.7565,133233.0
2023-03-23 14:30:00,59.7,59.76,59.61,59.65,145148.0,57.7565,57.8145,57.6694,57.7081,145148.0
2023-03-23 14:35:00,59.64,59.77,59.54,59.55,134858.0,57.6984,57.8242,57.6017,57.6113,134858.0
2023-03-23 14:40:00,59.55,59.58,59.38,59.39,417399.0,57.6113,57.6404,57.4469,57.4565,417399.0
2023-03-23 14:45:00,59.41,59.55,59.28,59.34,728894.0,57.4759,57.6113,57.3501,57.4082,728894.0
2023-03-23 14:50:00,59.33,59.47,59.32,59.37,122074.0,57.3985,57.5339,57.3888,57.4372,122074.0
2023-03-23 14:55:00,59.37,59.59,59.26,59.59,121282.0,57.4372,57.65,57.3308,57.65,121282.0
2023-03-23 15:00:00,59.6,60.06,59.59,59.79,213745.0,57.6597,58.1047,57.65,57.8435,213745.0
2023-03-23 15:05:00,59.8,59.81,59.59,59.75,80818.0,57.8532,57.8629,57.65,57.8048,80818.0
2023-03-23 15:10:00,59.75,59.8,59.55,59.64,72187.0,57.8048,57.8532,57.6113,57.6984,72187.0
2023-03-23 15:15:00,59.64,59.71,59.44,59.46,108079.0,57.6984,57.7661,57.5049,57.5243,108079.0
2023-03-23 15:20:00,59.46,59.62,59.32,59.61,80328.0,57.5243,57.6791,57.3888,57.6694,80328.0
2023-03-23 15:25:00,59.62,59.68,59.58,59.6,87301.0,57.6791,57.7371,57.6404,57.6597,87301.0
2023-03-23 15:30:00,59.59,59.72,59.5,59.69,92758.0,57.65,57.7758,57.563,57.7468,92758.0
2023-03-23 15:35:00,59.69,59.85,59.69,59.79,95958.0,57.7468,57.9016,57.7468,57.8435,95958.0
2023-03-23 15:40:00,59.78,59.9,59.73,59.86,84612.0,57.8338,57.9499,57.7855,57.9112,84612.0
2023-03-23 15:45:00,59.86,60.09,59.86,59.98,277316.0,57.9112,58.1338,57.9112,58.0273,277316.0
2023-03-23 15:50:00,59.99,60.25,59.99,60.08,461454.0,58.037,58.2885,58.037,58.1241,461454.0
2023-03-23 15:55:00,60.07,60.09,59.9,59.91,725543.0,58.1144,58.1338,57.9499,57.9596,725543.0
2023-03-24 09:30:00,59.6,59.62,59.26,59.41,116423.0,57.6597,57.6791,57.3308,57.4759,116423.0
2023-03-24 09:35:00,59.39,59.48,59.36,59.48,39841.0,57.4565,57.5436,57.4275,57.5436,39841.0
2023-03-24 09:40:00,59.48,59.61,59.26,59.28,86243.0,57.5436,57.6694,57.3308,57.3501,86243.0
2023-03-24 09:45:00,59.28,59.31,58.96,59.07,219262.0,57.3501,57.3791,57.0405,57.147,219262.0
2023-03-24 09:50:00,59.06,59.38,59.04,59.31,58005.0,57.1373,57.4469,57.1179,57.3791,58005.0
2023-03-24 09:55:00,59.32,59.52,59.32,59.52,46635.0,57.3888,57.5823,57.3888,57.5823,46635.0
2023-03-24 10:00:00,59.54,59.64,59.44,59.48,70075.0,57.6017,57.6984,57.5049,57.5436,70075.0
2023-03-24 10:05:00,59.47,59.61,59.35,59.44,48101.0,57.5339,57.6694,57.4178,57.5049,48101.0
2023-03-24 10:10:00,59.44,59.73,59.41,59.61,97076.0,57.5049,57.7855,57.4759,57.6694,97076.0
2023-03-24 10:15:00,59.6,59.6,59.39,59.43,113519.0,57.6597,57.6597,57.4565,57.4952,113519.0
2023-03-24 10:20:00,59.44,59.44,59.25,59.42,78591.0,57.5049,57.5049,57.3211,57.4856,78591.0
2023-03-24 10:25:00,59.42,59.85,59.42,59.83,122534.0,57.4856,57.9016,57.4856,57.8822,122534.0
2023-03-24 10:30:00,59.84,59.89,59.72,59.73,112094.0,57.8919,57.9403,57.7758,57.7855,112094.0
2023-03-24 10:35:00,59.73,59.73,59.53,59.58,98353.0,57.7855,57.7855,57.592,57.6404,98353.0
2023-03-24 10:40:00,59.57,59.57,59.38,59.39,39806.0,57.6307,57.6307,57.4469,57.4565,39806.0
2023-03-24 10:45:00,59.38,59.48,59.34,59.38,39123.0,57.4469,57.5436,57.4082,57.4469,39123.0
2023-03-24 10:50:00,59.37,59.45,59.32,59.34,32769.0,57.4372,57.5146,57.3888,57.4082,32769.0
2023-03-24 10:55:00,59.33,59.4,59.29,59.36,98908.0,57.3985,57.4662,57.3598,57.4275,98908.0
2023-03-24 11:00:00,59.36,59.41,59.26,59.36,39818.0,57.4275,57.4759,57.3308,57.4275,39818.0
2023-03-24 11:05:00,59.37,59.4,59.17,59.18,36232.0,57.4372,57.4662,57.2437,57.2534,36232.0
2023-03-24 11:10:00,59.18,59.19,59.06,59.14,33999.0,57.2534,57.2631,57.1373,57.2147,33999.0
2023-03-24 11:15:00,59.13,59.25,59.13,59.18,192413.0,57.205,57.3211,57.205,57.2534,192413.0
2023-03-24 11:20:00,59.19,59.32,59.17,59.23,64964.0,57.2631,57.3888,57.2437,57.3018,64964.0
2023-03-24 11:25:00,59.23,59.38,59.23,59.32,61865.0,57.3018,57.4469,57.3018,57.3888,61865.0
2023-03-24 11:30:00,59.31,59.38,59.28,59.38,27168.0,57.3791,57.4469,57.3501,57.4469,27168.0
2023-03-24 11:35:00,59.38,59.49,59.34,59.37,58286.0,57.4469,57.5533,57.4082,57.4372,58286.0
2023-03-24 11:40:00,59.37,59.44,59.35,59.43,33677.0,57.4372,57.5049,57.4178,57.4952,33677.0
2023-03-24 11:45:00,59.43,59.73,59.43,59.62,81671.0,57.4952,57.7855,57.4952,57.6791,81671.0
2023-03-24 11:50:00,59.62,59.67,59.6,59.62,57155.0,57.6791,57.7274,57.6597,57.6791,57155.0
2023-03-24 11:55:00,59.6,59.8,59.58,59.76,79494.0,57.6597,57.8532,57.6404,57.8145,79494.0
2023-03-24 12:00:00,59.76,59.92,59.72,59.75,88962.0,57.8145,57.9693,57.7758,57.8048,88962.0
2023-03-24 12:05:00,59.75,59.76,59.57,59.58,62264.0,57.8048,57.8145,57.6307,57.6404,62264.0
2023-03-24 12:10:00,59.59,59.69,59.58,59.66,23359.0,57.65,57.7468,57.6404,57.7178,23359.0
2023-03-24 12:15:00,59.66,59.71,59.54,59.62,35101.0,57.7178,57.7661,57.6017,57.6791,35101.0
2023-03-24 12:20:00,59.63,59.7,59.62,59.69,96203.0,57.6887,57.7565,57.6791,57.7468,96203.0
2023-03-24 12:25:00,59.7,59.74,59.63,59.74,66964.0,57.7565,57.7951,57.6887,57.7951,66964.0
2023-03-24 12:30:00,59.74,59.78,59.68,59.74,39556.0,57.7951,57.8338,57.7371,57.7951,39556.0
2023-03-24 12:35:00,59.75,59.87,59.75,59.85,62962.0,57.8048,57.9209,57.8048,57.9016,62962.0
2023-03-24 12:40:00,59.85,59.96,59.83,59.95,39219.0,57.9016,58.008,57.8822,57.9983,39219.0
2023-03-24 12:45:00,59.96,60.09,59.96,60.05,111081.0,58.008,58.1338,58.008,58.0951,111081.0
2023-03-24 12:50:00,60.06,60.08,59.91,59.95,88386.0,58.1047,58.1241,57.9596,57.9983,88386.0
2023-03-24 12:55:00,59.94,60.05,59.94,59.97,60088.0,57.9886,58.0951,57.9886,58.0177,60088.0
2023-03-24 13:00:00,59.98,60.05,59.95,59.97,18595.0,58.0273,58.0951,57.9983,58.0177,18595.0
2023-03-24 13:05:00,59.98,60.05,59.9,59.94,31136.0,58.0273,58.0951,57.9499,57.9886,31136.0
2023-03-24 13:10:00,59.93,59.96,59.88,59.94,35610.0,57.979,58.008,57.9306,57.9886,35610.0
2023-03-24 13:15:00,59.95,59.99,59.91,59.94,28324.0,57.9983,58.037,57.9596,57.9886,28324.0
2023-03-24 13:20:00,59.95,60.04,59.93,59.99,29724.0,57.9983,58.0854,57.979,58.037,29724.0
2023-03-24 13:25:00,59.99,60.17,59.99,60.05,77829.0,58.037,58.2111,58.037,58.0951,77829.0
2023-03-24 13:30:00,60.06,60.16,60.06,60.1,22558.0,58.1047,58.2015,58.1047,58.1434,22558.0
2023-03-24 13:35:00,60.1,60.22,60.08,60.17,97776.0,58.1434,58.2595,58.1241,58.2111,97776.0
2023-03-24 13:40:00,60.17,60.2,60.07,60.14,79046.0,58.2111,58.2402,58.1144,58.1821,79046.0
2023-03-24 13:45:00,60.14,60.15,60.05,60.06,176510.0,58.1821,58.1918,58.0951,58.1047,176510.0
2023-03-24 13:50:00,60.05,60.1,60.03,60.05,155725.0,58.0951,58.1434,58.0757,58.0951,155725.0
2023-03-24 13:55:00,60.05,60.15,60.01,60.12,72927.0,58.0951,58.1918,58.0564,58.1628,72927.0
2023-03-24 14:00:00,60.13,60.19,60.13,60.17,31761.0,58.1725,58.2305,58.1725,58.2111,31761.0
2023-03-24 14:05:00,60.17,60.17,60.05,60.1,47468.0,58.2111,58.2111,58.0951,58.1434,47468.0
2023-03-24 14:10:00,60.1,60.2,60.09,60.15,58210.0,58.1434,58.2402,58.1338,58.1918,58210.0
2023-03-24 14:15:00,60.15,60.24,60.14,60.2,76199.0,58.1918,58.2789,58.1821,58.2402,76199.0
2023-03-24 14:20:00,60.2,60.24,60.15,60.15,56181.0,58.2402,58.2789,58.1918,58.1918,56181.0
2023-03-24 14:25:00,60.15,60.19,60.12,60.18,57873.0,58.1918,58.2305,58.1628,58.2208,57873.0
2023-03-24 14:30:00,60.17,60.31,60.15,60.27,67894.0,58.2111,58.3466,58.1918,58.3079,67894.0
2023-03-24 14:35:00,60.27,60.27,60.19,60.25,23892.0,58.3079,58.3079,58.2305,58.2885,23892.0
2023-03-24 14:40:00,60.25,60.28,60.18,60.28,29089.0,58.2885,58.3176,58.2208,58.3176,29089.0
2023-03-24 14:45:00,60.28,60.34,60.27,60.31,50176.0,58.3176,58.3756,58.3079,58.3466,50176.0
2023-03-24 14:50:00,60.31,60.31,60.19,60.23,60778.0,58.3466,58.3466,58.2305,58.2692,60778.0
2023-03-24 14:55:00,60.22,60.29,60.17,60.21,70031.0,58.2595,58.3272,58.2111,58.2498,70031.0
2023-03-24 15:00:00,60.21,60.23,60.09,60.14,51754.0,58.2498,58.2692,58.1338,58.1821,51754.0
2023-03-24 15:05:00,60.13,60.18,60.1,60.14,48946.0,58.1725,58.2208,58.1434,58.1821,48946.0
2023-03-24 15:10:00,60.14,60.15,60.08,60.1,73442.0,58.1821,58.1918,58.1241,58.1434,73442.0
2023-03-24 15:15:00,60.11,60.26,60.09,60.24,31355.0,58.1531,58.2982,58.1338,58.2789,31355.0
2023-03-24 15:20:00,60.24,60.38,60.23,60.26,82113.0,58.2789,58.4143,58.2692,58.2982,82113.0
2023-03-24 15:25:00,60.25,60.37,60.24,60.34,36780.0,58.2885,58.4046,58.2789,58.3756,36780.0
2023-03-24 15:30:00,60.34,60.38,60.23,60.27,64226.0,58.3756,58.4143,58.2692,58.3079,64226.0
2023-03-24 15:35:00,60.27,60.38,60.22,60.29,69043.0,58.3079,58.4143,58.2595,58.3272,69043.0
2023-03-24 15:40:00,60.3,60.3,60.22,60.24,79037.0,58.3369,58.3369,58.2595,58.2789,79037.0
2023-03-24 15:45:00,60.24,60.25,60.12,60.17,153409.0,58.2789,58.2885,58.1628,58.2111,153409.0
2023-03-24 15:50:00,60.16,60.17,60.04,60.07,156712.0,58.2015,58.2111,58.0854,58.1144,156712.0
2023-03-24 15:55:00,60.07,60.24,60.02,60.22,238535.0,58.1144,58.2789,58.066,58.2595,238535.0
2023-03-27 09:30:00,60.83,60.96,60.41,60.48,324966.0,58.8497,58.9754,58.4433,58.5111,324966.0
2023-03-27 09:35:00,60.46,60.56,60.26,60.27,99697.0,58.4917,58.5885,58.2982,58.3079,99697.0
2023-03-27 09:40:00,60.28,60.63,60.28,60.53,77205.0,58.3176,58.6562,58.3176,58.5594,77205.0
2023-03-27 09:45:00,60.52,60.73,60.52,60.71,43373.0,58.5498,58.7529,58.5498,58.7336,43373.0
2023-03-27 09:50:00,60.7,60.73,60.46,60.47,25687.0,58.7239,58.7529,58.4917,58.5014,25687.0
2023-03-27 09:55:00,60.48,60.51,60.26,60.37,70526.0,58.5111,58.5401,58.2982,58.4046,70526.0
2023-03-27 10:00:00,60.38,60.4,60.33,60.36,33153.0,58.4143,58.4337,58.3659,58.395,33153.0
2023-03-27 10:05:00,60.37,60.37,60.23,60.31,66932.0,58.4046,58.4046,58.2692,58.3466,66932.0
2023-03-27 10:10:00,60.31,60.37,60.26,60.3,28016.0,58.3466,58.4046,58.2982,58.3369,28016.0
2023-03-27 10:15:00,60.3,60.41,60.17,60.26,77708.0,58.3369,58.4433,58.2111,58.2982,77708.0
2023-03-27 10:20:00,60.26,60.34,60.26,60.3,14000.0,58.2982,58.3756,58.2982,58.3369,14000.0
2023-03-27 10:25:00,60.29,60.29,60.1,60.15,142476.0,58.3272,58.3272,58.1434,58.1918,142476.0
2023-03-27 10:30:00,60.15,60.19,60.05,60.15,54900.0,58.1918,58.2305,58.0951,58.1918,54900.0
2023-03-27 10:35:00,60.15,60.2,60.07,60.17,34889.0,58.1918,58.2402,58.1144,58.2111,34889.0
2023-03-27 10:40:00,60.18,60.2,60.05,60.07,48966.0,58.2208,58.2402,58.0951,58.1144,48966.0
2023-03-27 10:45:00,60.06,60.22,60.03,60.17,72084.0,58.1047,58.2595,58.0757,58.2111,72084.0
2023-03-27 10:50:00,60.18,60.29,60.17,60.24,114714.0,58.2208,58.3272,58.2111,58.2789,114714.0
2023-03-27 10:55:00,60.24,60.25,60.03,60.04,55069.0,58.2789,58.2885,58.0757,58.0854,55069.0
2023-03-27 11:00:00,60.04,60.08,59.97,59.99,29346.0,58.0854,58.1241,58.0177,58.037,29346.0
2023-03-27 11:05:00,60.0,60.02,59.96,60.0,27956.0,58.0467,58.066,58.008,58.0467,27956.0
2023-03-27 11:10:00,59.99,60.01,59.94,59.98,48007.0,58.037,58.0564,57.9886,58.0273,48007.0
2023-03-27 11:15:00,59.98,60.0,59.84,59.87,186333.0,58.0273,58.0467,57.8919,57.9209,186333.0
2023-03-27 11:20:00,59.87,59.98,59.86,59.91,36959.0,57.9209,58.0273,57.9112,57.9596,36959.0
2023-03-27 11:25:00,59.91,60.02,59.91,60.0,140550.0,57.9596,58.066,57.9596,58.0467,140550.0
2023-03-27 11:30:00,60.0,60.06,59.98,60.0,72632.0,58.0467,58.1047,58.0273,58.0467,72632.0
2023-03-27 11:35:00,60.01,60.04,59.93,59.98,64794.0,58.0564,58.0854,57.979,58.0273,64794.0
2023-03-27 11:40:00,59.98,59.98,59.87,59.91,30148.0,58.0273,58.0273,57.9209,57.9596,30148.0
2023-03-27 11:45:00,59.9,59.96,59.86,59.95,20825.0,57.9499,58.008,57.9112,57.9983,20825.0
2023-03-27 11:50:00,59.94,59.99,59.87,59.88,23329.0,57.9886,58.037,57.9209,57.9306,23329.0
2023-03-27 11:55:00,59.89,59.9,59.79,59.86,125032.0,57.9403,57.9499,57.8435,57.9112,125032.0
2023-03-27 12:00:00,59.86,60.01,59.83,59.99,31073.0,57.9112,58.0564,57.8822,58.037,31073.0
2023-03-27 12:05:00,59.99,59.99,59.84,59.9,35908.0,58.037,58.037,57.8919,57.9499,35908.0
2023-03-27 12:10:00,59.91,59.96,59.88,59.94,27899.0,57.9596,58.008,57.9306,57.9886,27899.0
2023-03-27 12:15:00,59.93,60.1,59.93,60.09,48899.0,57.979,58.1434,57.979,58.1338,48899.0
2023-03-27 12:20:00,60.09,60.15,60.07,60.14,39561.0,58.1338,58.1918,58.1144,58.1821,39561.0
2023-03-27 12:25:00,60.14,60.14,60.05,60.12,35220.0,58.1821,58.1821,58.0951,58.1628,35220.0
2023-03-27 12:30:00,60.13,60.18,60.07,60.09,27583.0,58.1725,58.2208,58.1144,58.1338,27583.0
2023-03-27 12:35:00,60.08,60.11,60.03,60.07,38308.0,58.1241,58.1531,58.0757,58.1144,38308.0
2023-03-27 12:40:00,60.06,60.09,60.02,60.08,20831.0,58.1047,58.1338,58.066,58.1241,20831.0
2023-03-27 12:45:00,60.09,60.13,60.07,60.13,140023.0,58.1338,58.1725,58.1144,58.1725,140023.0
2023-03-27 12:50:00,60.12,60.19,60.12,60.17,25297.0,58.1628,58.2305,58.1628,58.2111,25297.0
2023-03-27 12:55:00,60.17,60.21,60.14,60.21,19978.0,58.2111,58.2498,58.1821,58.2498,19978.0
2023-03-27 13:00:00,60.22,60.35,60.22,60.32,103267.0,58.2595,58.3853,58.2595,58.3563,103267.0
2023-03-27 13:05:00,60.32,60.32,60.23,60.25,83565.0,58.3563,58.3563,58.2692,58.2885,83565.0
2023-03-27 13:10:00,60.24,60.26,60.17,60.2,67533.0,58.2789,58.2982,58.2111,58.2402,67533.0
2023-03-27 13:15:00,60.19,60.22,60.12,60.22,25971.0,58.2305,58.2595,58.1628,58.2595,25971.0
2023-03-27 13:20:00,60.22,60.36,60.22,60.31,112669.0,58.2595,58.395,58.2595,58.3466,112669.0
2023-03-27 13:25:00,60.3,60.33,60.29,60.32,18597.0,58.3369,58.3659,58.3272,58.3563,18597.0
2023-03-27 13:30:00,60.33,60.35,60.28,60.33,41101.0,58.3659,58.3853,58.3176,58.3659,41101.0
2023-03-27 13:35:00,60.34,60.44,60.31,60.44,58400.0,58.3756,58.4724,58.3466,58.4724,58400.0
2023-03-27 13:40:00,60.44,60.53,60.43,60.53,45744.0,58.4724,58.5594,58.4627,58.5594,45744.0
2023-03-27 13:45:00,60.53,60.62,60.51,60.59,62248.0,58.5594,58.6465,58.5401,58.6175,62248.0
2023-03-27 13:50:00,60.58,60.58,60.44,60.44,91711.0,58.6078,58.6078,58.4724,58.4724,91711.0
2023-03-27 13:55:00,60.45,60.5,60.44,60.45,39451.0,58.482,58.5304,58.4724,58.482,39451.0
2023-03-27 14:00:00,60.46,60.47,60.39,60.41,50066.0,58.4917,58.5014,58.424,58.4433,50066.0
2023-03-27 14:05:00,60.41,60.45,60.37,60.41,56157.0,58.4433,58.482,58.4046,58.4433,56157.0
2023-03-27 14:10:00,60.41,60.46,60.39,60.43,24230.0,58.4433,58.4917,58.424,58.4627,24230.0
2023-03-27 14:15:00,60.44,60.44,60.39,60.44,20402.0,58.4724,58.4724,58.424,58.4724,20402.0
2023-03-27 14:20:00,60.45,60.51,60.43,60.5,56739.0,58.482,58.5401,58.4627,58.5304,56739.0
2023-03-27 14:25:00,60.5,60.57,60.49,60.54,66935.0,58.5304,58.5981,58.5207,58.5691,66935.0
2023-03-27 14:30:00,60.54,60.66,60.54,60.66,59985.0,58.5691,58.6852,58.5691,58.6852,59985.0
2023-03-27 14:35:00,60.66,60.77,60.65,60.73,264008.0,58.6852,58.7916,58.6755,58.7529,264008.0
2023-03-27 14:40:00,60.73,60.79,60.71,60.73,148900.0,58.7529,58.811,58.7336,58.7529,148900.0
2023-03-27 14:45:00,60.73,60.79,60.73,60.77,118296.0,58.7529,58.811,58.7529,58.7916,118296.0
2023-03-27 14:50:00,60.77,60.79,60.71,60.72,35808.0,58.7916,58.811,58.7336,58.7432,35808.0
2023-03-27 14:55:00,60.72,60.73,60.66,60.69,196090.0,58.7432,58.7529,58.6852,58.7142,196090.0
2023-03-27 15:00:00,60.7,60.81,60.68,60.69,90098.0,58.7239,58.8303,58.7045,58.7142,90098.0
2023-03-27 15:05:00,60.7,60.7,60.6,60.6,83812.0,58.7239,58.7239,58.6272,58.6272,83812.0
2023-03-27 15:10:00,60.61,60.68,60.6,60.66,34367.0,58.6368,58.7045,58.6272,58.6852,34367.0
2023-03-27 15:15:00,60.65,60.68,60.6,60.62,32682.0,58.6755,58.7045,58.6272,58.6465,32682.0
2023-03-27 15:20:00,60.62,60.66,60.57,60.65,25639.0,58.6465,58.6852,58.5981,58.6755,25639.0
2023-03-27 15:25:00,60.66,60.71,60.64,60.69,32690.0,58.6852,58.7336,58.6658,58.7142,32690.0
2023-03-27 15:30:00,60.69,60.74,60.64,60.66,37172.0,58.7142,58.7626,58.6658,58.6852,37172.0
2023-03-27 15:35:00,60.67,60.68,60.51,60.6,89066.0,58.6949,58.7045,58.5401,58.6272,89066.0
2023-03-27 15:40:00,60.6,60.61,60.54,60.57,64701.0,58.6272,58.6368,58.5691,58.5981,64701.0
2023-03-27 15:45:00,60.56,60.57,60.42,60.43,163081.0,58.5885,58.5981,58.453,58.4627,163081.0
2023-03-27 15:50:00,60.43,60.54,60.37,60.5,126104.0,58.4627,58.5691,58.4046,58.5304,126104.0
2023-03-27 15:55:00,60.49,60.5,60.35,60.43,147937.0,58.5207,58.5304,58.3853,58.4627,147937.0
2023-03-28 09:30:00,60.47,60.75,60.47,60.74,232791.0,58.5014,58.7723,58.5014,58.7626,232791.0
2023-03-28 09:35:00,60.72,61.04,60.69,61.0,354533.0,58.7432,59.0528,58.7142,59.0141,354533.0
2023-03-28 09:40:00,60.99,61.15,60.97,61.12,256236.0,59.0045,59.1592,58.9851,59.1302,256236.0
2023-03-28 09:45:00,61.12,61.26,61.05,61.26,162916.0,59.1302,59.2657,59.0625,59.2657,162916.0
2023-03-28 09:50:00,61.26,61.34,61.16,61.27,64297.0,59.2657,59.3431,59.1689,59.2753,64297.0
2023-03-28 09:55:00,61.26,61.34,61.13,61.17,77158.0,59.2657,59.3431,59.1399,59.1786,77158.0
2023-03-28 10:00:00,61.17,61.18,61.05,61.14,39943.0,59.1786,59.1883,59.0625,59.1496,39943.0
2023-03-28 10:05:00,61.14,61.31,61.13,61.27,30122.0,59.1496,59.314,59.1399,59.2753,30122.0
2023-03-28 10:10:00,61.27,61.46,61.26,61.45,125405.0,59.2753,59.4592,59.2657,59.4495,125405.0
2023-03-28 10:15:00,61.45,61.56,61.4,61.56,265072.0,59.4495,59.5559,59.4011,59.5559,265072.0
2023-03-28 10:20:00,61.56,61.57,61.33,61.38,127426.0,59.5559,59.5656,59.3334,59.3818,127426.0
2023-03-28 10:25:00,61.37,61.37,61.22,61.3,99897.0,59.3721,59.3721,59.227,59.3044,99897.0
2023-03-28 10:30:00,61.31,61.36,61.01,61.04,65800.0,59.314,59.3624,59.0238,59.0528,65800.0
2023-03-28 10:35:00,61.04,61.18,61.03,61.13,95290.0,59.0528,59.1883,59.0432,59.1399,95290.0
2023-03-28 10:40:00,61.14,61.18,61.07,61.16,48374.0,59.1496,59.1883,59.0818,59.1689,48374.0
2023-03-28 10:45:00,61.16,61.27,61.16,61.2,90752.0,59.1689,59.2753,59.1689,59.2076,90752.0
2023-03-28 10:50:00,61.21,61.25,61.19,61.2,14684.0,59.2173,59.256,59.1979,59.2076,14684.0
2023-03-28 10:55:00,61.19,61.23,61.1,61.11,21033.0,59.1979,59.2366,59.1109,59.1205,21033.0
2023-03-28 11:00:00,61.12,61.23,61.09,61.18,29792.0,59.1302,59.2366,59.1012,59.1883,29792.0
2023-03-28 11:05:00,61.19,61.22,61.11,61.11,15285.0,59.1979,59.227,59.1205,59.1205,15285.0
2023-03-28 11:10:00,61.09,61.16,61.07,61.15,16539.0,59.1012,59.1689,59.0818,59.1592,16539.0
2023-03-28 11:15:00,61.15,61.21,61.12,61.16,27381.0,59.1592,59.2173,59.1302,59.1689,27381.0
2023-03-28 11:20:00,61.16,61.25,61.15,61.23,17731.0,59.1689,59.256,59.1592,59.2366,17731.0
2023-03-28 11:25:00,61.23,61.28,61.2,61.25,23427.0,59.2366,59.285,59.2076,59.256,23427.0
2023-03-28 11:30:00,61.25,61.28,61.2,61.22,11200.0,59.256,59.285,59.2076,59.227,11200.0
2023-03-28 11:35:00,61.22,61.34,61.19,61.33,71643.0,59.227,59.3431,59.1979,59.3334,71643.0
2023-03-28 11:40:00,61.33,61.35,61.22,61.23,95102.0,59.3334,59.3527,59.227,59.2366,95102.0
2023-03-28 11:45:00,61.23,61.26,61.14,61.15,13581.0,59.2366,59.2657,59.1496,59.1592,13581.0
2023-03-28 11:50:00,61.16,61.23,61.15,61.21,13024.0,59.1689,59.2366,59.1592,59.2173,13024.0
2023-03-28 11:55:00,61.2,61.25,61.15,61.25,32434.0,59.2076,59.256,59.1592,59.256,32434.0
2023-03-28 12:00:00,61.25,61.26,61.22,61.23,55583.0,59.256,59.2657,59.227,59.2366,55583.0
2023-03-28 12:05:00,61.22,61.23,61.17,61.2,27626.0,59.227,59.2366,59.1786,59.2076,27626.0
2023-03-28 12:10:00,61.19,61.22,61.16,61.21,19349.0,59.1979,59.227,59.1689,59.2173,19349.0
2023-03-28 12:15:00,61.22,61.22,61.01,61.01,159208.0,59.227,59.227,59.0238,59.0238,159208.0
2023-03-28 12:20:00,61.02,61.07,60.97,61.05,163213.0,59.0335,59.0818,58.9851,59.0625,163213.0
2023-03-28 12:25:00,61.05,61.06,60.99,61.01,11097.0,59.0625,59.0722,59.0045,59.0238,11097.0
2023-03-28 12:30:00,61.01,61.01,60.91,60.98,47445.0,59.0238,59.0238,58.9271,58.9948,47445.0
2023-03-28 12:35:00,60.98,61.01,60.98,61.01,15571.0,58.9948,59.0238,58.9948,59.0238,15571.0
2023-03-28 12:40:00,61.02,61.1,61.01,61.07,11813.0,59.0335,59.1109,59.0238,59.0818,11813.0
2023-03-28 12:45:00,61.06,61.13,61.05,61.11,75657.0,59.0722,59.1399,59.0625,59.1205,75657.0
2023-03-28 12:50:00,61.1,61.11,61.01,61.04,8349.0,59.1109,59.1205,59.0238,59.0528,8349.0
2023-03-28 12:55:00,61.03,61.03,60.98,61.0,7025.0,59.0432,59.0432,58.9948,59.0141,7025.0
2023-03-28 13:00:00,61.01,61.02,60.95,60.95,20909.0,59.0238,59.0335,58.9658,58.9658,20909.0
2023-03-28 13:05:00,60.93,60.97,60.84,60.88,55165.0,58.9464,58.9851,58.8593,58.898,55165.0
2023-03-28 13:10:00,60.89,60.93,60.84,60.86,10407.0,58.9077,58.9464,58.8593,58.8787,10407.0
2023-03-28 13:15:00,60.86,60.86,60.78,60.86,102257.0,58.8787,58.8787,58.8013,58.8787,102257.0
2023-03-28 13:20:00,60.88,60.88,60.84,60.85,7909.0,58.898,58.898,58.8593,58.869,7909.0
2023-03-28 13:25:00,60.85,60.95,60.84,60.93,11173.0,58.869,58.9658,58.8593,58.9464,11173.0
2023-03-28 13:30:00,60.92,60.93,60.8,60.81,54214.0,58.9367,58.9464,58.8206,58.8303,54214.0
2023-03-28 13:35:00,60.8,60.82,60.77,60.79,27969.0,58.8206,58.84,58.7916,58.811,27969.0
2023-03-28 13:40:00,60.8,60.81,60.74,60.79,23848.0,58.8206,58.8303,58.7626,58.811,23848.0
2023-03-28 13:45:00,60.78,60.78,60.71,60.73,67880.0,58.8013,58.8013,58.7336,58.7529,67880.0
2023-03-28 13:50:00,60.74,60.76,60.68,60.76,12941.0,58.7626,58.7819,58.7045,58.7819,12941.0
2023-03-28 13:55:00,60.76,60.79,60.71,60.75,27759.0,58.7819,58.811,58.7336,58.7723,27759.0
2023-03-28 14:00:00,60.74,60.86,60.72,60.85,68315.0,58.7626,58.8787,58.7432,58.869,68315.0
2023-03-28 14:05:00,60.86,60.9,60.83,60.89,82710.0,58.8787,58.9174,58.8497,58.9077,82710.0
2023-03-28 14:10:00,60.89,60.91,60.85,60.88,89772.0,58.9077,58.9271,58.869,58.898,89772.0
2023-03-28 14:15:00,60.88,60.92,60.85,60.89,51047.0,58.898,58.9367,58.869,58.9077,51047.0
2023-03-28 14:20:00,60.88,60.9,60.84,60.84,20444.0,58.898,58.9174,58.8593,58.8593,20444.0
2023-03-28 14:25:00,60.84,60.87,60.83,60.85,10472.0,58.8593,58.8884,58.8497,58.869,10472.0
2023-03-28 14:30:00,60.85,60.86,60.79,60.8,7997.0,58.869,58.8787,58.811,58.8206,7997.0
2023-03-28 14:35:00,60.81,60.88,60.79,60.87,8487.0,58.8303,58.898,58.811,58.8884,8487.0
2023-03-28 14:40:00,60.86,60.92,60.85,60.91,9044.0,58.8787,58.9367,58.869,58.9271,9044.0
2023-03-28 14:45:00,60.91,61.06,60.91,61.0,120443.0,58.9271,59.0722,58.9271,59.0141,120443.0
2023-03-28 14:50:00,61.0,61.02,60.97,60.99,12158.0,59.0141,59.0335,58.9851,59.0045,12158.0
2023-03-28 14:55:00,61.0,61.01,60.97,60.98,16094.0,59.0141,59.0238,58.9851,58.9948,16094.0
2023-03-28 15:00:00,60.98,61.04,60.98,61.0,14061.0,58.9948,59.0528,58.9948,59.0141,14061.0
2023-03-28 15:05:00,61.01,61.07,61.0,61.04,17976.0,59.0238,59.0818,59.0141,59.0528,17976.0
2023-03-28 15:10:00,61.04,61.06,60.98,60.99,41017.0,59.0528,59.0722,58.9948,59.0045,41017.0
2023-03-28 15:15:00,61.0,61.03,60.97,61.0,14535.0,59.0141,59.0432,58.9851,59.0141,14535.0
2023-03-28 15:20:00,60.99,61.02,60.97,60.98,20651.0,59.0045,59.0335,58.9851,58.9948,20651.0
2023-03-28 15:25:00,60.99,61.02,60.91,60.93,34390.0,59.0045,59.0335,58.9271,58.9464,34390.0
2023-03-28 15:30:00,60.92,60.98,60.89,60.94,29209.0,58.9367,58.9948,58.9077,58.9561,29209.0
2023-03-28 15:35:00,60.95,61.0,60.9,60.94,37450.0,58.9658,59.0141,58.9174,58.9561,37450.0
2023-03-28 15:40:00,60.94,60.98,60.92,60.93,33707.0,58.9561,58.9948,58.9367,58.9464,33707.0
2023-03-28 15:45:00,60.93,60.94,60.89,60.93,27878.0,58.9464,58.9561,58.9077,58.9464,27878.0
2023-03-28 15:50:00,60.93,61.04,60.93,60.99,127715.0,58.9464,59.0528,58.9464,59.0045,127715.0
2023-03-28 15:55:00,60.99,60.99,60.93,60.93,228779.0,59.0045,59.0045,58.9464,58.9464,228779.0
2023-03-29 09:30:00,61.53,61.53,60.74,60.76,502020.0,59.5269,59.5269,58.7626,58.7819,502020.0
2023-03-29 09:35:00,60.75,60.89,60.65,60.88,300089.0,58.7723,58.9077,58.6755,58.898,300089.0
2023-03-29 09:40:00,60.88,61.16,60.87,61.13,67390.0,58.898,59.1689,58.8884,59.1399,67390.0
2023-03-29 09:45:00,61.14,61.16,60.91,60.91,100199.0,59.1496,59.1689,58.9271,58.9271,100199.0
2023-03-29 09:50:00,60.9,61.08,60.88,60.94,48089.0,58.9174,59.0915,58.898,58.9561,48089.0
2023-03-29 09:55:00,60.96,60.98,60.87,60.89,77847.0,58.9754,58.9948,58.8884,58.9077,77847.0
2023-03-29 10:00:00,60.9,61.03,60.9,61.03,38106.0,58.9174,59.0432,58.9174,59.0432,38106.0
2023-03-29 10:05:00,61.04,61.06,60.86,60.95,70728.0,59.0528,59.0722,58.8787,58.9658,70728.0
2023-03-29 10:10:00,60.95,60.97,60.74,60.75,84467.0,58.9658,58.9851,58.7626,58.7723,84467.0
2023-03-29 10:15:00,60.75,60.83,60.69,60.77,125798.0,58.7723,58.8497,58.7142,58.7916,125798.0
2023-03-29 10:20:00,60.76,60.82,60.67,60.69,20478.0,58.7819,58.84,58.6949,58.7142,20478.0
2023-03-29 10:25:00,60.69,60.75,60.65,60.72,47608.0,58.7142,58.7723,58.6755,58.7432,47608.0
2023-03-29 10:30:00,60.73,60.77,60.7,60.75,16349.0,58.7529,58.7916,58.7239,58.7723,16349.0
2023-03-29 10:35:00,60.76,60.78,60.61,60.62,27006.0,58.7819,58.8013,58.6368,58.6465,27006.0
2023-03-29 10:40:00,60.62,60.62,60.49,60.55,62423.0,58.6465,58.6465,58.5207,58.5788,62423.0
2023-03-29 10:45:00,60.53,60.53,60.4,60.43,18159.0,58.5594,58.5594,58.4337,58.4627,18159.0
2023-03-29 10:50:00,60.43,60.57,60.43,60.51,30393.0,58.4627,58.5981,58.4627,58.5401,30393.0
2023-03-29 10:55:00,60.5,60.58,60.44,60.47,45672.0,58.5304,58.6078,58.4724,58.5014,45672.0
2023-03-29 11:00:00,60.47,60.67,60.46,60.65,40250.0,58.5014,58.6949,58.4917,58.6755,40250.0
2023-03-29 11:05:00,60.65,60.7,60.65,60.68,54551.0,58.6755,58.7239,58.6755,58.7045,54551.0
2023-03-29 11:10:00,60.67,60.69,60.64,60.69,23966.0,58.6949,58.7142,58.6658,58.7142,23966.0
2023-03-29 11:15:00,60.69,60.75,60.65,60.67,60020.0,58.7142,58.7723,58.6755,58.6949,60020.0
2023-03-29 11:20:00,60.66,60.78,60.66,60.78,53401.0,58.6852,58.8013,58.6852,58.8013,53401.0
2023-03-29 11:25:00,60.78,60.8,60.75,60.77,15949.0,58.8013,58.8206,58.7723,58.7916,15949.0
2023-03-29 11:30:00,60.77,60.84,60.75,60.8,25595.0,58.7916,58.8593,58.7723,58.8206,25595.0
2023-03-29 11:35:00,60.8,60.84,60.78,60.8,81645.0,58.8206,58.8593,58.8013,58.8206,81645.0
2023-03-29 11:40:00,60.79,60.79,60.7,60.7,39677.0,58.811,58.811,58.7239,58.7239,39677.0
2023-03-29 11:45:00,60.7,60.83,60.7,60.82,14031.0,58.7239,58.8497,58.7239,58.84,14031.0
2023-03-29 11:50:00,60.81,60.93,60.8,60.93,50606.0,58.8303,58.9464,58.8206,58.9464,50606.0
2023-03-29 11:55:00,60.92,60.93,60.87,60.91,46131.0,58.9367,58.9464,58.8884,58.9271,46131.0
2023-03-29 12:00:00,60.91,60.93,60.88,60.88,23750.0,58.9271,58.9464,58.898,58.898,23750.0
2023-03-29 12:05:00,60.87,60.87,60.81,60.83,19473.0,58.8884,58.8884,58.8303,58.8497,19473.0
2023-03-29 12:10:00,60.84,60.94,60.84,60.94,23442.0,58.8593,58.9561,58.8593,58.9561,23442.0
2023-03-29 12:15:00,60.95,60.95,60.87,60.92,18561.0,58.9658,58.9658,58.8884,58.9367,18561.0
2023-03-29 12:20:00,60.92,60.94,60.91,60.91,14100.0,58.9367,58.9561,58.9271,58.9271,14100.0
2023-03-29 12:25:00,60.9,60.92,60.88,60.9,18553.0,58.9174,58.9367,58.898,58.9174,18553.0
2023-03-29 12:30:00,60.91,60.96,60.87,60.87,13289.0,58.9271,58.9754,58.8884,58.8884,13289.0
2023-03-29 12:35:00,60.88,60.93,60.85,60.91,48587.0,58.898,58.9464,58.869,58.9271,48587.0
2023-03-29 12:40:00,60.91,60.92,60.78,60.79,46559.0,58.9271,58.9367,58.8013,58.811,46559.0
2023-03-29 12:45:00,60.79,60.8,60.73,60.79,17945.0,58.811,58.8206,58.7529,58.811,17945.0
2023-03-29 12:50:00,60.79,60.8,60.74,60.77,29389.0,58.811,58.8206,58.7626,58.7916,29389.0
2023-03-29 12:55:00,60.77,60.77,60.64,60.67,18800.0,58.7916,58.7916,58.6658,58.6949,18800.0
2023-03-29 13:00:00,60.67,60.7,60.64,60.69,17599.0,58.6949,58.7239,58.6658,58.7142,17599.0
2023-03-29 13:05:00,60.7,60.76,60.69,60.76,10652.0,58.7239,58.7819,58.7142,58.7819,10652.0
2023-03-29 13:10:00,60.76,60.79,60.75,60.78,13602.0,58.7819,58.811,58.7723,58.8013,13602.0
2023-03-29 13:15:00,60.78,60.83,60.78,60.81,24407.0,58.8013,58.8497,58.8013,58.8303,24407.0
2023-03-29 13:20:00,60.8,60.86,60.8,60.86,13031.0,58.8206,58.8787,58.8206,58.8787,13031.0
2023-03-29 13:25:00,60.86,60.9,60.86,60.89,13132.0,58.8787,58.9174,58.8787,58.9077,13132.0
2023-03-29 13:30:00,60.88,60.9,60.85,60.86,73458.0,58.898,58.9174,58.869,58.8787,73458.0
2023-03-29 13:35:00,60.86,60.86,60.77,60.78,26814.0,58.8787,58.8787,58.7916,58.8013,26814.0
2023-03-29 13:40:00,60.79,60.82,60.78,60.81,26032.0,58.811,58.84,58.8013,58.8303,26032.0
2023-03-29 13:45:00,60.8,60.83,60.78,60.82,10273.0,58.8206,58.8497,58.8013,58.84,10273.0
2023-03-29 13:50:00,60.82,60.88,60.82,60.85,22240.0,58.84,58.898,58.84,58.869,22240.0
2023-03-29 13:55:00,60.85,60.86,60.8,60.83,15059.0,58.869,58.8787,58.8206,58.8497,15059.0
2023-03-29 14:00:00,60.83,60.85,60.78,60.85,12141.0,58.8497,58.869,58.8013,58.869,12141.0
2023-03-29 14:05:00,60.86,60.96,60.83,60.91,17090.0,58.8787,58.9754,58.8497,58.9271,17090.0
2023-03-29 14:10:00,60.92,60.94,60.91,60.93,30650.0,58.9367,58.9561,58.9271,58.9464,30650.0
2023-03-29 14:15:00,60.93,60.94,60.89,60.92,24779.0,58.9464,58.9561,58.9077,58.9367,24779.0
2023-03-29 14:20:00,60.93,60.96,60.91,60.92,13949.0,58.9464,58.9754,58.9271,58.9367,13949.0
2023-03-29 14:25:00,60.92,60.95,60.9,60.95,8037.0,58.9367,58.9658,58.9174,58.9658,8037.0
2023-03-29 14:30:00,60.95,60.98,60.93,60.97,12709.0,58.9658,58.9948,58.9464,58.9851,12709.0
2023-03-29 14:35:00,60.96,61.01,60.95,61.01,23534.0,58.9754,59.0238,58.9658,59.0238,23534.0
2023-03-29 14:40:00,61.01,61.04,60.98,61.02,13055.0,59.0238,59.0528,58.9948,59.0335,13055.0
2023-03-29 14:45:00,61.01,61.12,61.0,61.11,96878.0,59.0238,59.1302,59.0141,59.1205,96878.0
2023-03-29 14:50:00,61.11,61.11,60.99,61.06,80295.0,59.1205,59.1205,59.0045,59.0722,80295.0
2023-03-29 14:55:00,61.09,61.09,61.04,61.04,8986.0,59.1012,59.1012,59.0528,59.0528,8986.0
2023-03-29 15:00:00,61.04,61.1,60.93,61.01,100180.0,59.0528,59.1109,58.9464,59.0238,100180.0
2023-03-29 15:05:00,61.01,61.04,60.98,61.03,9925.0,59.0238,59.0528,58.9948,59.0432,9925.0
2023-03-29 15:10:00,61.03,61.08,61.0,61.03,34424.0,59.0432,59.0915,59.0141,59.0432,34424.0
2023-03-29 15:15:00,61.03,61.18,61.03,61.15,79437.0,59.0432,59.1883,59.0432,59.1592,79437.0
2023-03-29 15:20:00,61.15,61.22,61.13,61.14,73008.0,59.1592,59.227,59.1399,59.1496,73008.0
2023-03-29 15:25:00,61.14,61.18,61.12,61.17,27359.0,59.1496,59.1883,59.1302,59.1786,27359.0
2023-03-29 15:30:00,61.16,61.18,61.13,61.17,26712.0,59.1689,59.1883,59.1399,59.1786,26712.0
2023-03-29 15:35:00,61.16,61.16,61.08,61.11,47213.0,59.1689,59.1689,59.0915,59.1205,47213.0
2023-03-29 15:40:00,61.1,61.2,61.1,61.19,26574.0,59.1109,59.2076,59.1109,59.1979,26574.0
2023-03-29 15:45:00,61.18,61.21,61.15,61.19,40604.0,59.1883,59.2173,59.1592,59.1979,40604.0
2023-03-29 15:50:00,61.2,61.25,61.15,61.22,116008.0,59.2076,59.256,59.1592,59.227,116008.0
2023-03-29 15:55:00,61.22,61.24,61.16,61.23,211095.0,59.227,59.2463,59.1689,59.2366,211095.0
2023-03-30 09:30:00,61.98,62.37,61.98,62.12,220181.0,59.9622,60.3395,59.9622,60.0977,220181.0
2023-03-30 09:35:00,62.15,62.46,62.13,62.45,493706.0,60.1267,60.4266,60.1073,60.4169,493706.0
2023-03-30 09:40:00,62.45,62.54,62.39,62.46,128732.0,60.4169,60.504,60.3589,60.4266,128732.0
2023-03-30 09:45:00,62.45,62.64,62.4,62.63,179479.0,60.4169,60.6007,60.3686,60.5911,179479.0
2023-03-30 09:50:00,62.64,62.71,62.36,62.43,87743.0,60.6007,60.6685,60.3299,60.3976,87743.0
2023-03-30 09:55:00,62.42,62.48,62.35,62.37,81040.0,60.3879,60.4459,60.3202,60.3395,81040.0
2023-03-30 10:00:00,62.38,62.4,62.2,62.2,330081.0,60.3492,60.3686,60.1751,60.1751,330081.0
2023-03-30 10:05:00,62.2,62.2,62.05,62.09,169663.0,60.1751,60.1751,60.0299,60.0686,169663.0
2023-03-30 10:10:00,62.1,62.1,61.91,61.96,126240.0,60.0783,60.0783,59.8945,59.9429,126240.0
2023-03-30 10:15:00,61.95,62.16,61.95,62.16,80924.0,59.9332,60.1364,59.9332,60.1364,80924.0
2023-03-30 10:20:00,62.15,62.23,62.09,62.21,54641.0,60.1267,60.2041,60.0686,60.1847,54641.0
2023-03-30 10:25:00,62.2,62.33,62.17,62.26,48471.0,60.1751,60.3008,60.146,60.2331,48471.0
2023-03-30 10:30:00,62.25,62.35,62.19,62.2,84099.0,60.2234,60.3202,60.1654,60.1751,84099.0
2023-03-30 10:35:00,62.2,62.27,62.12,62.27,28207.0,60.1751,60.2428,60.0977,60.2428,28207.0
2023-03-30 10:40:00,62.28,62.34,62.25,62.28,30337.0,60.2525,60.3105,60.2234,60.2525,30337.0
2023-03-30 10:45:00,62.29,62.35,62.26,62.31,37492.0,60.2621,60.3202,60.2331,60.2815,37492.0
2023-03-30 10:50:00,62.31,62.33,62.23,62.3,45708.0,60.2815,60.3008,60.2041,60.2718,45708.0
2023-03-30 10:55:00,62.3,62.32,62.12,62.17,62663.0,60.2718,60.2912,60.0977,60.146,62663.0
2023-03-30 11:00:00,62.17,62.19,62.09,62.17,28773.0,60.146,60.1654,60.0686,60.146,28773.0
2023-03-30 11:05:00,62.17,62.26,62.16,62.26,34931.0,60.146,60.2331,60.1364,60.2331,34931.0
2023-03-30 11:10:00,62.26,62.34,62.17,62.19,76903.0,60.2331,60.3105,60.146,60.1654,76903.0
2023-03-30 11:15:00,62.19,62.19,62.07,62.15,29440.0,60.1654,60.1654,60.0493,60.1267,29440.0
2023-03-30 11:20:00,62.16,62.17,62.12,62.16,84116.0,60.1364,60.146,60.0977,60.1364,84116.0
2023-03-30 11:25:00,62.16,62.17,62.09,62.12,76272.0,60.1364,60.146,60.0686,60.0977,76272.0
2023-03-30 11:30:00,62.11,62.12,61.98,62.0,70819.0,60.088,60.0977,59.9622,59.9816,70819.0
2023-03-30 11:35:00,62.0,62.08,61.99,62.04,15152.0,59.9816,60.059,59.9719,60.0203,15152.0
2023-03-30 11:40:00,62.05,62.1,62.05,62.09,21443.0,60.0299,60.0783,60.0299,60.0686,21443.0
2023-03-30 11:45:00,62.08,62.08,61.9,61.9,64038.0,60.059,60.059,59.8848,59.8848,64038.0
2023-03-30 11:50:00,61.91,62.01,61.9,61.99,61100.0,59.8945,59.9912,59.8848,59.9719,61100.0
2023-03-30 11:55:00,61.98,62.07,61.98,62.0,43527.0,59.9622,60.0493,59.9622,59.9816,43527.0
2023-03-30 12:00:00,62.0,62.0,61.93,61.97,65125.0,59.9816,59.9816,59.9139,59.9526,65125.0
2023-03-30 12:05:00,61.97,61.98,61.92,61.97,24371.0,59.9526,59.9622,59.9042,59.9526,24371.0
2023-03-30 12:10:00,61.96,61.97,61.88,61.9,9817.0,59.9429,59.9526,59.8655,59.8848,9817.0
2023-03-30 12:15:00,61.88,61.88,61.81,61.83,30312.0,59.8655,59.8655,59.7978,59.8171,30312.0
2023-03-30 12:20:00,61.83,61.84,61.77,61.78,82756.0,59.8171,59.8268,59.7591,59.7687,82756.0
2023-03-30 12:25:00,61.79,61.88,61.78,61.82,110829.0,59.7784,59.8655,59.7687,59.8074,110829.0
2023-03-30 12:30:00,61.82,61.82,61.7,61.71,64081.0,59.8074,59.8074,59.6913,59.701,64081.0
2023-03-30 12:35:00,61.7,61.71,61.63,61.66,66699.0,59.6913,59.701,59.6236,59.6526,66699.0
2023-03-30 12:40:00,61.65,61.73,61.64,61.65,30591.0,59.643,59.7204,59.6333,59.643,30591.0
2023-03-30 12:45:00,61.66,61.68,61.59,61.64,19004.0,59.6526,59.672,59.5849,59.6333,19004.0
2023-03-30 12:50:00,61.64,61.77,61.64,61.77,80266.0,59.6333,59.7591,59.6333,59.7591,80266.0
2023-03-30 12:55:00,61.77,61.79,61.71,61.73,55157.0,59.7591,59.7784,59.701,59.7204,55157.0
2023-03-30 13:00:00,61.73,61.88,61.71,61.88,58951.0,59.7204,59.8655,59.701,59.8655,58951.0
2023-03-30 13:05:00,61.87,61.96,61.87,61.96,194256.0,59.8558,59.9429,59.8558,59.9429,194256.0
2023-03-30 13:10:00,61.95,61.95,61.84,61.87,95832.0,59.9332,59.9332,59.8268,59.8558,95832.0
2023-03-30 13:15:00,61.87,61.89,61.83,61.85,83018.0,59.8558,59.8752,59.8171,59.8365,83018.0
2023-03-30 13:20:00,61.86,61.93,61.84,61.84,62744.0,59.8461,59.9139,59.8268,59.8268,62744.0
2023-03-30 13:25:00,61.84,61.87,61.82,61.87,51324.0,59.8268,59.8558,59.8074,59.8558,51324.0
2023-03-30 13:30:00,61.88,61.89,61.83,61.84,18441.0,59.8655,59.8752,59.8171,59.8268,18441.0
2023-03-30 13:35:00,61.84,61.85,61.72,61.73,63532.0,59.8268,59.8365,59.7107,59.7204,63532.0
2023-03-30 13:40:00,61.73,61.73,61.6,61.67,185717.0,59.7204,59.7204,59.5946,59.6623,185717.0
2023-03-30 13:45:00,61.67,61.69,61.62,61.66,41562.0,59.6623,59.6817,59.6139,59.6526,41562.0
2023-03-30 13:50:00,61.67,61.69,61.65,61.68,15888.0,59.6623,59.6817,59.643,59.672,15888.0
2023-03-30 13:55:00,61.68,61.7,61.63,61.66,124207.0,59.672,59.6913,59.6236,59.6526,124207.0
2023-03-30 14:00:00,61.66,61.7,61.63,61.7,18436.0,59.6526,59.6913,59.6236,59.6913,18436.0
2023-03-30 14:05:00,61.69,61.72,61.69,61.7,68602.0,59.6817,59.7107,59.6817,59.6913,68602.0
2023-03-30 14:10:00,61.69,61.71,61.66,61.69,14776.0,59.6817,59.701,59.6526,59.6817,14776.0
2023-03-30 14:15:00,61.69,61.72,61.68,61.72,7387.0,59.6817,59.7107,59.672,59.7107,7387.0
2023-03-30 14:20:00,61.72,61.83,61.72,61.83,56243.0,59.7107,59.8171,59.7107,59.8171,56243.0
2023-03-30 14:25:00,61.82,61.84,61.8,61.81,12619.0,59.8074,59.8268,59.7881,59.7978,12619.0
2023-03-30 14:30:00,61.81,61.87,61.81,61.83,47911.0,59.7978,59.8558,59.7978,59.8171,47911.0
2023-03-30 14:35:00,61.83,61.85,61.74,61.77,79793.0,59.8171,59.8365,59.73,59.7591,79793.0
2023-03-30 14:40:00,61.76,61.8,61.75,61.75,19193.0,59.7494,59.7881,59.7397,59.7397,19193.0
2023-03-30 14:45:00,61.75,61.82,61.75,61.82,9755.0,59.7397,59.8074,59.7397,59.8074,9755.0
2023-03-30 14:50:00,61.81,61.81,61.75,61.77,8943.0,59.7978,59.7978,59.7397,59.7591,8943.0
2023-03-30 14:55:00,61.77,61.79,61.76,61.76,28450.0,59.7591,59.7784,59.7494,59.7494,28450.0
2023-03-30 15:00:00,61.76,61.8,61.72,61.8,17338.0,59.7494,59.7881,59.7107,59.7881,17338.0
2023-03-30 15:05:00,61.82,61.83,61.67,61.69,53146.0,59.8074,59.8171,59.6623,59.6817,53146.0
2023-03-30 15:10:00,61.69,61.78,61.67,61.78,22206.0,59.6817,59.7687,59.6623,59.7687,22206.0
2023-03-30 15:15:00,61.77,61.78,61.73,61.77,22030.0,59.7591,59.7687,59.7204,59.7591,22030.0
2023-03-30 15:20:00,61.77,61.8,61.75,61.79,16477.0,59.7591,59.7881,59.7397,59.7784,16477.0
2023-03-30 15:25:00,61.79,61.85,61.78,61.81,49055.0,59.7784,59.8365,59.7687,59.7978,49055.0
2023-03-30 15:30:00,61.81,61.9,61.81,61.82,43691.0,59.7978,59.8848,59.7978,59.8074,43691.0
2023-03-30 15:35:00,61.81,61.99,61.8,61.98,134137.0,59.7978,59.9719,59.7881,59.9622,134137.0
2023-03-30 15:40:00,61.98,61.99,61.88,61.94,183620.0,59.9622,59.9719,59.8655,59.9235,183620.0
2023-03-30 15:45:00,61.94,61.94,61.86,61.87,137091.0,59.9235,59.9235,59.8461,59.8558,137091.0
2023-03-30 15:50:00,61.88,61.93,61.84,61.87,207646.0,59.8655,59.9139,59.8268,59.8558,207646.0
2023-03-30 15:55:00,61.87,61.9,61.75,61.78,552112.0,59.8558,59.8848,59.7397,59.7687,552112.0
2023-03-31 09:30:00,62.3,62.32,62.13,62.18,183944.0,60.2718,60.2912,60.1073,60.1557,183944.0
2023-03-31 09:35:00,62.22,62.51,62.22,62.46,134366.0,60.1944,60.475,60.1944,60.4266,134366.0
2023-03-31 09:40:00,62.47,62.5,62.37,62.37,57974.0,60.4363,60.4653,60.3395,60.3395,57974.0
2023-03-31 09:45:00,62.37,62.57,62.37,62.46,35932.0,60.3395,60.533,60.3395,60.4266,35932.0
2023-03-31 09:50:00,62.48,62.52,62.42,62.42,50675.0,60.4459,60.4846,60.3879,60.3879,50675.0
2023-03-31 09:55:00,62.44,62.49,62.37,62.41,54676.0,60.4072,60.4556,60.3395,60.3782,54676.0
2023-03-31 10:00:00,62.41,62.59,62.41,62.59,38161.0,60.3782,60.5524,60.3782,60.5524,38161.0
2023-03-31 10:05:00,62.6,62.72,62.53,62.7,122169.0,60.562,60.6781,60.4943,60.6588,122169.0
2023-03-31 10:10:00,62.69,62.7,62.56,62.58,110510.0,60.6491,60.6588,60.5233,60.5427,110510.0
2023-03-31 10:15:00,62.58,62.65,62.58,62.6,35580.0,60.5427,60.6104,60.5427,60.562,35580.0
2023-03-31 10:20:00,62.61,62.65,62.56,62.63,69959.0,60.5717,60.6104,60.5233,60.5911,69959.0
2023-03-31 10:25:00,62.64,62.83,62.61,62.76,95455.0,60.6007,60.7846,60.5717,60.7168,95455.0
2023-03-31 10:30:00,62.76,62.81,62.72,62.77,133988.0,60.7168,60.7652,60.6781,60.7265,133988.0
2023-03-31 10:35:00,62.77,62.82,62.63,62.66,133887.0,60.7265,60.7749,60.5911,60.6201,133887.0
2023-03-31 10:40:00,62.66,62.7,62.64,62.69,55311.0,60.6201,60.6588,60.6007,60.6491,55311.0
2023-03-31 10:45:00,62.69,62.85,62.68,62.84,94491.0,60.6491,60.8039,60.6394,60.7942,94491.0
2023-03-31 10:50:00,62.84,62.96,62.83,62.96,163924.0,60.7942,60.9103,60.7846,60.9103,163924.0
2023-03-31 10:55:00,62.96,62.97,62.88,62.94,47025.0,60.9103,60.92,60.8329,60.891,47025.0
2023-03-31 11:00:00,62.95,63.01,62.93,62.98,53944.0,60.9006,60.9587,60.8813,60.9297,53944.0
2023-03-31 11:05:00,62.97,63.02,62.92,62.99,28658.0,60.92,60.9684,60.8716,60.9393,28658.0
2023-03-31 11:10:00,62.99,63.06,62.99,63.06,50240.0,60.9393,61.0071,60.9393,61.0071,50240.0
2023-03-31 11:15:00,63.06,63.15,63.04,63.08,180890.0,61.0071,61.0941,60.9877,61.0264,180890.0
2023-03-31 11:20:00,63.08,63.27,63.08,63.27,197822.0,61.0264,61.2102,61.0264,61.2102,197822.0
2023-03-31 11:25:00,63.28,63.29,63.17,63.18,108651.0,61.2199,61.2296,61.1135,61.1232,108651.0
2023-03-31 11:30:00,63.18,63.2,63.1,63.17,44081.0,61.1232,61.1425,61.0458,61.1135,44081.0
2023-03-31 11:35:00,63.17,63.2,63.13,63.16,29916.0,61.1135,61.1425,61.0748,61.1038,29916.0
2023-03-31 11:40:00,63.17,63.21,63.13,63.17,71800.0,61.1135,61.1522,61.0748,61.1135,71800.0
2023-03-31 11:45:00,63.16,63.19,63.12,63.13,29552.0,61.1038,61.1328,61.0651,61.0748,29552.0
2023-03-31 11:50:00,63.12,63.16,63.06,63.08,54346.0,61.0651,61.1038,61.0071,61.0264,54346.0
2023-03-31 11:55:00,63.08,63.12,63.07,63.11,19696.0,61.0264,61.0651,61.0167,61.0554,19696.0
2023-03-31 12:00:00,63.12,63.22,63.11,63.19,25963.0,61.0651,61.1619,61.0554,61.1328,25963.0
2023-03-31 12:05:00,63.19,63.22,63.17,63.17,24386.0,61.1328,61.1619,61.1135,61.1135,24386.0
2023-03-31 12:10:00,63.17,63.21,63.15,63.16,10846.0,61.1135,61.1522,61.0941,61.1038,10846.0
2023-03-31 12:15:00,63.17,63.2,63.14,63.18,36954.0,61.1135,61.1425,61.0845,61.1232,36954.0
2023-03-31 12:20:00,63.17,63.21,63.13,63.15,21624.0,61.1135,61.1522,61.0748,61.0941,21624.0
2023-03-31 12:25:00,63.15,63.22,63.14,63.17,41324.0,61.0941,61.1619,61.0845,61.1135,41324.0
2023-03-31 12:30:00,63.18,63.19,63.05,63.05,42323.0,61.1232,61.1328,60.9974,60.9974,42323.0
2023-03-31 12:35:00,63.06,63.09,62.98,63.03,20363.0,61.0071,61.0361,60.9297,60.978,20363.0
2023-03-31 12:40:00,63.04,63.11,63.03,63.03,34878.0,60.9877,61.0554,60.978,60.978,34878.0
2023-03-31 12:45:00,63.03,63.05,62.99,63.04,13145.0,60.978,60.9974,60.9393,60.9877,13145.0
2023-03-31 12:50:00,63.05,63.05,62.96,62.96,19864.0,60.9974,60.9974,60.9103,60.9103,19864.0
2023-03-31 12:55:00,62.97,63.03,62.95,63.02,19219.0,60.92,60.978,60.9006,60.9684,19219.0
2023-03-31 13:00:00,63.02,63.04,62.96,62.96,24467.0,60.9684,60.9877,60.9103,60.9103,24467.0
2023-03-31 13:05:00,62.97,63.01,62.92,62.98,54440.0,60.92,60.9587,60.8716,60.9297,54440.0
2023-03-31 13:10:00,62.99,62.99,62.91,62.97,13779.0,60.9393,60.9393,60.8619,60.92,13779.0
2023-03-31 13:15:00,62.98,63.0,62.93,62.93,34392.0,60.9297,60.949,60.8813,60.8813,34392.0
2023-03-31 13:20:00,62.93,62.96,62.9,62.96,17342.0,60.8813,60.9103,60.8523,60.9103,17342.0
2023-03-31 13:25:00,62.96,62.98,62.95,62.96,18733.0,60.9103,60.9297,60.9006,60.9103,18733.0
2023-03-31 13:30:00,62.95,62.97,62.89,62.89,13551.0,60.9006,60.92,60.8426,60.8426,13551.0
2023-03-31 13:35:00,62.9,62.9,62.85,62.9,11806.0,60.8523,60.8523,60.8039,60.8523,11806.0
2023-03-31 13:40:00,62.9,62.95,62.88,62.9,16456.0,60.8523,60.9006,60.8329,60.8523,16456.0
2023-03-31 13:45:00,62.91,62.91,62.89,62.89,17130.0,60.8619,60.8619,60.8426,60.8426,17130.0
2023-03-31 13:50:00,62.88,62.9,62.84,62.85,9243.0,60.8329,60.8523,60.7942,60.8039,9243.0
2023-03-31 13:55:00,62.84,62.94,62.82,62.93,15448.0,60.7942,60.891,60.7749,60.8813,15448.0
2023-03-31 14:00:00,62.93,62.99,62.93,62.98,16065.0,60.8813,60.9393,60.8813,60.9297,16065.0
2023-03-31 14:05:00,62.98,63.07,62.96,63.05,78367.0,60.9297,61.0167,60.9103,60.9974,78367.0
2023-03-31 14:10:00,63.05,63.06,63.03,63.04,13620.0,60.9974,61.0071,60.978,60.9877,13620.0
2023-03-31 14:15:00,63.04,63.05,63.0,63.01,18793.0,60.9877,60.9974,60.949,60.9587,18793.0
2023-03-31 14:20:00,63.01,63.04,62.97,62.98,14100.0,60.9587,60.9877,60.92,60.9297,14100.0
2023-03-31 14:25:00,62.98,62.99,62.93,62.98,49589.0,60.9297,60.9393,60.8813,60.9297,49589.0
2023-03-31 14:30:00,62.98,63.0,62.93,62.98,15196.0,60.9297,60.949,60.8813,60.9297,15196.0
2023-03-31 14:35:00,62.98,63.0,62.95,62.99,24581.0,60.9297,60.949,60.9006,60.9393,24581.0
2023-03-31 14:40:00,63.0,63.02,62.98,63.01,50442.0,60.949,60.9684,60.9297,60.9587,50442.0
2023-03-31 14:45:00,63.01,63.03,62.97,63.0,20904.0,60.9587,60.978,60.92,60.949,20904.0
2023-03-31 14:50:00,63.01,63.03,62.97,63.02,30826.0,60.9587,60.978,60.92,60.9684,30826.0
2023-03-31 14:55:00,63.02,63.02,62.93,62.98,13704.0,60.9684,60.9684,60.8813,60.9297,13704.0
2023-03-31 15:00:00,62.98,63.12,62.98,63.11,50998.0,60.9297,61.0651,60.9297,61.0554,50998.0
2023-03-31 15:05:00,63.11,63.11,63.02,63.03,37046.0,61.0554,61.0554,60.9684,60.978,37046.0
2023-03-31 15:10:00,63.04,63.08,63.0,63.07,77930.0,60.9877,61.0264,60.949,61.0167,77930.0
2023-03-31 15:15:00,63.06,63.12,63.06,63.11,63490.0,61.0071,61.0651,61.0071,61.0554,63490.0
2023-03-31 15:20:00,63.11,63.24,63.1,63.22,75372.0,61.0554,61.1812,61.0458,61.1619,75372.0
2023-03-31 15:25:00,63.22,63.28,63.2,63.27,41565.0,61.1619,61.2199,61.1425,61.2102,41565.0
2023-03-31 15:30:00,63.27,63.32,63.19,63.22,85866.0,61.2102,61.2586,61.1328,61.1619,85866.0
2023-03-31 15:35:00,63.21,63.21,63.1,63.13,145065.0,61.1522,61.1522,61.0458,61.0748,145065.0
2023-03-31 15:40:00,63.13,63.18,63.12,63.15,126047.0,61.0748,61.1232,61.0651,61.0941,126047.0
2023-03-31 15:45:00,63.15,63.22,63.11,63.16,213125.0,61.0941,61.1619,61.0554,61.1038,213125.0
2023-03-31 15:50:00,63.17,63.37,63.17,63.36,276923.0,61.1135,61.307,61.1135,61.2973,276923.0
2023-03-31 15:55:00,63.36,63.47,63.36,63.41,458285.0,61.2973,61.4037,61.2973,61.3457,458285.0
2023-04-03 09:30:00,63.56,63.96,63.56,63.9,134598.0,61.4908,61.8778,61.4908,61.8197,134598.0
2023-04-03 09:35:00,63.86,63.96,63.81,63.83,90796.0,61.781,61.8778,61.7326,61.752,90796.0
2023-04-03 09:40:00,63.84,63.9,63.65,63.67,55398.0,61.7617,61.8197,61.5779,61.5972,55398.0
2023-04-03 09:45:00,63.66,63.89,63.66,63.85,54504.0,61.5875,61.81,61.5875,61.7713,54504.0
2023-04-03 09:50:00,63.85,63.95,63.77,63.79,78176.0,61.7713,61.8681,61.694,61.7133,78176.0
2023-04-03 09:55:00,63.79,63.79,63.6,63.71,53105.0,61.7133,61.7133,61.5295,61.6359,53105.0
2023-04-03 10:00:00,63.71,63.83,63.62,63.72,88496.0,61.6359,61.752,61.5488,61.6456,88496.0
2023-04-03 10:05:00,63.73,63.75,63.61,63.72,101391.0,61.6553,61.6746,61.5392,61.6456,101391.0
2023-04-03 10:10:00,63.71,63.74,63.59,63.64,62807.0,61.6359,61.6649,61.5198,61.5682,62807.0
2023-04-03 10:15:00,63.64,63.79,63.61,63.79,46847.0,61.5682,61.7133,61.5392,61.7133,46847.0
2023-04-03 10:20:00,63.79,63.9,63.78,63.85,62701.0,61.7133,61.8197,61.7036,61.7713,62701.0
2023-04-03 10:25:00,63.87,63.96,63.85,63.92,29935.0,61.7907,61.8778,61.7713,61.8391,29935.0
2023-04-03 10:30:00,63.92,63.95,63.79,63.83,44532.0,61.8391,61.8681,61.7133,61.752,44532.0
2023-04-03 10:35:00,63.83,63.86,63.64,63.68,55241.0,61.752,61.781,61.5682,61.6069,55241.0
2023-04-03 10:40:00,63.68,63.69,63.59,63.61,47253.0,61.6069,61.6166,61.5198,61.5392,47253.0
2023-04-03 10:45:00,63.62,63.66,63.47,63.47,102397.0,61.5488,61.5875,61.4037,61.4037,102397.0
2023-04-03 10:50:00,63.47,63.47,63.33,63.38,53309.0,61.4037,61.4037,61.2683,61.3166,53309.0
2023-04-03 10:55:00,63.38,63.41,63.26,63.27,76646.0,61.3166,61.3457,61.2006,61.2102,76646.0
2023-04-03 11:00:00,63.28,63.35,63.26,63.3,32297.0,61.2199,61.2876,61.2006,61.2393,32297.0
2023-04-03 11:05:00,63.3,63.31,63.11,63.14,149122.0,61.2393,61.2489,61.0554,61.0845,149122.0
2023-04-03 11:10:00,63.14,63.16,62.97,62.98,456623.0,61.0845,61.1038,60.92,60.9297,456623.0
2023-04-03 11:15:00,62.97,63.2,62.96,63.2,111647.0,60.92,61.1425,60.9103,61.1425,111647.0
2023-04-03 11:20:00,63.21,63.37,63.2,63.33,281927.0,61.1522,61.307,61.1425,61.2683,281927.0
2023-04-03 11:25:00,63.32,63.35,63.26,63.34,69525.0,61.2586,61.2876,61.2006,61.2779,69525.0
2023-04-03 11:30:00,63.34,63.5,63.34,63.49,133605.0,61.2779,61.4327,61.2779,61.4231,133605.0
2023-04-03 11:35:00,63.5,63.63,63.49,63.55,114266.0,61.4327,61.5585,61.4231,61.4811,114266.0
2023-04-03 11:40:00,63.57,63.66,63.57,63.62,84144.0,61.5005,61.5875,61.5005,61.5488,84144.0
2023-04-03 11:45:00,63.59,63.68,63.54,63.67,82920.0,61.5198,61.6069,61.4714,61.5972,82920.0
2023-04-03 11:50:00,63.67,63.67,63.57,63.6,46805.0,61.5972,61.5972,61.5005,61.5295,46805.0
2023-04-03 11:55:00,63.6,63.65,63.59,63.65,22707.0,61.5295,61.5779,61.5198,61.5779,22707.0
2023-04-03 12:00:00,63.65,63.73,63.64,63.69,53691.0,61.5779,61.6553,61.5682,61.6166,53691.0
2023-04-03 12:05:00,63.7,63.71,63.57,63.64,45879.0,61.6262,61.6359,61.5005,61.5682,45879.0
2023-04-03 12:10:00,63.65,63.65,63.6,63.63,43862.0,61.5779,61.5779,61.5295,61.5585,43862.0
2023-04-03 12:15:00,63.63,63.65,63.58,63.6,78242.0,61.5585,61.5779,61.5101,61.5295,78242.0
2023-04-03 12:20:00,63.61,63.61,63.51,63.58,50343.0,61.5392,61.5392,61.4424,61.5101,50343.0
2023-04-03 12:25:00,63.58,63.61,63.57,63.59,10419.0,61.5101,61.5392,61.5005,61.5198,10419.0
2023-04-03 12:30:00,63.58,63.65,63.55,63.65,12853.0,61.5101,61.5779,61.4811,61.5779,12853.0
2023-04-03 12:35:00,63.66,63.67,63.62,63.65,10549.0,61.5875,61.5972,61.5488,61.5779,10549.0
2023-04-03 12:40:00,63.64,63.65,63.6,63.6,18027.0,61.5682,61.5779,61.5295,61.5295,18027.0
2023-04-03 12:45:00,63.6,63.63,63.57,63.61,9313.0,61.5295,61.5585,61.5005,61.5392,9313.0
2023-04-03 12:50:00,63.6,63.62,63.51,63.51,35880.0,61.5295,61.5488,61.4424,61.4424,35880.0
2023-04-03 12:55:00,63.51,63.51,63.45,63.45,14988.0,61.4424,61.4424,61.3844,61.3844,14988.0
2023-04-03 13:00:00,63.45,63.48,63.4,63.48,9513.0,61.3844,61.4134,61.336,61.4134,9513.0
2023-04-03 13:05:00,63.48,63.5,63.44,63.5,11669.0,61.4134,61.4327,61.3747,61.4327,11669.0
2023-04-03 13:10:00,63.51,63.57,63.5,63.56,6220.0,61.4424,61.5005,61.4327,61.4908,6220.0
2023-04-03 13:15:00,63.55,63.57,63.5,63.54,28091.0,61.4811,61.5005,61.4327,61.4714,28091.0
2023-04-03 13:20:00,63.53,63.57,63.49,63.5,16544.0,61.4618,61.5005,61.4231,61.4327,16544.0
2023-04-03 13:25:00,63.5,63.5,63.38,63.4,11814.0,61.4327,61.4327,61.3166,61.336,11814.0
2023-04-03 13:30:00,63.39,63.44,63.39,63.41,16314.0,61.3263,61.3747,61.3263,61.3457,16314.0
2023-04-03 13:35:00,63.4,63.45,63.36,63.41,19543.0,61.336,61.3844,61.2973,61.3457,19543.0
2023-04-03 13:40:00,63.4,63.4,63.33,63.38,25622.0,61.336,61.336,61.2683,61.3166,25622.0
2023-04-03 13:45:00,63.38,63.44,63.36,63.43,25266.0,61.3166,61.3747,61.2973,61.365,25266.0
2023-04-03 13:50:00,63.43,63.43,63.32,63.38,32477.0,61.365,61.365,61.2586,61.3166,32477.0
2023-04-03 13:55:00,63.37,63.48,63.36,63.46,12630.0,61.307,61.4134,61.2973,61.394,12630.0
2023-04-03 14:00:00,63.45,63.45,63.39,63.4,12823.0,61.3844,61.3844,61.3263,61.336,12823.0
2023-04-03 14:05:00,63.4,63.46,63.4,63.43,30451.0,61.336,61.394,61.336,61.365,30451.0
2023-04-03 14:10:00,63.42,63.45,63.41,63.42,15538.0,61.3553,61.3844,61.3457,61.3553,15538.0
2023-04-03 14:15:00,63.43,63.43,63.35,63.37,41015.0,61.365,61.365,61.2876,61.307,41015.0
2023-04-03 14:20:00,63.37,63.38,63.33,63.38,34177.0,61.307,61.3166,61.2683,61.3166,34177.0
2023-04-03 14:25:00,63.39,63.45,63.39,63.44,52903.0,61.3263,61.3844,61.3263,61.3747,52903.0
2023-04-03 14:30:00,63.44,63.49,63.42,63.47,8593.0,61.3747,61.4231,61.3553,61.4037,8593.0
2023-04-03 14:35:00,63.46,63.49,63.45,63.46,27850.0,61.394,61.4231,61.3844,61.394,27850.0
2023-04-03 14:40:00,63.47,63.49,63.45,63.46,10690.0,61.4037,61.4231,61.3844,61.394,10690.0
2023-04-03 14:45:00,63.47,63.6,63.47,63.6,10853.0,61.4037,61.5295,61.4037,61.5295,10853.0
2023-04-03 14:50:00,63.6,63.63,63.53,63.54,38662.0,61.5295,61.5585,61.4618,61.4714,38662.0
2023-04-03 14:55:00,63.53,63.58,63.52,63.57,14577.0,61.4618,61.5101,61.4521,61.5005,14577.0
2023-04-03 15:00:00,63.58,63.65,63.57,63.61,59768.0,61.5101,61.5779,61.5005,61.5392,59768.0
2023-04-03 15:05:00,63.62,63.66,63.57,63.59,68171.0,61.5488,61.5875,61.5005,61.5198,68171.0
2023-04-03 15:10:00,63.59,63.64,63.58,63.63,36370.0,61.5198,61.5682,61.5101,61.5585,36370.0
2023-04-03 15:15:00,63.63,63.63,63.58,63.61,102901.0,61.5585,61.5585,61.5101,61.5392,102901.0
2023-04-03 15:20:00,63.62,63.63,63.56,63.61,32095.0,61.5488,61.5585,61.4908,61.5392,32095.0
2023-04-03 15:25:00,63.61,63.72,63.6,63.71,73915.0,61.5392,61.6456,61.5295,61.6359,73915.0
2023-04-03 15:30:00,63.71,63.87,63.71,63.83,109628.0,61.6359,61.7907,61.6359,61.752,109628.0
2023-04-03 15:35:00,63.82,63.87,63.79,63.79,32358.0,61.7423,61.7907,61.7133,61.7133,32358.0
2023-04-03 15:40:00,63.78,63.89,63.76,63.89,117321.0,61.7036,61.81,61.6843,61.81,117321.0
2023-04-03 15:45:00,63.89,63.91,63.84,63.86,104970.0,61.81,61.8294,61.7617,61.781,104970.0
2023-04-03 15:50:00,63.86,63.89,63.78,63.84,101362.0,61.781,61.81,61.7036,61.7617,101362.0
2023-04-03 15:55:00,63.84,63.9,63.79,63.8,247181.0,61.7617,61.8197,61.7133,61.723,247181.0
2023-04-04 09:30:00,64.11,64.24,63.82,63.88,83777.0,62.0229,62.1486,61.7423,61.8004,83777.0
2023-04-04 09:35:00,63.87,64.0,63.76,63.78,115961.0,61.7907,61.9165,61.6843,61.7036,115961.0
2023-04-04 09:40:00,63.78,63.8,63.66,63.67,101248.0,61.7036,61.723,61.5875,61.5972,101248.0
2023-04-04 09:45:00,63.68,63.76,63.6,63.74,52467.0,61.6069,61.6843,61.5295,61.6649,52467.0
2023-04-04 09:50:00,63.75,63.8,63.62,63.67,77749.0,61.6746,61.723,61.5488,61.5972,77749.0
2023-04-04 09:55:00,63.67,63.76,63.57,63.71,32214.0,61.5972,61.6843,61.5005,61.6359,32214.0
2023-04-04 10:00:00,63.71,63.94,63.7,63.78,172359.0,61.6359,61.8584,61.6262,61.7036,172359.0
2023-04-04 10:05:00,63.79,63.8,63.62,63.65,145646.0,61.7133,61.723,61.5488,61.5779,145646.0
2023-04-04 10:10:00,63.65,63.67,63.5,63.56,204335.0,61.5779,61.5972,61.4327,61.4908,204335.0
2023-04-04 10:15:00,63.57,63.57,63.25,63.28,59476.0,61.5005,61.5005,61.1909,61.2199,59476.0
2023-04-04 10:20:00,63.28,63.29,63.05,63.11,176626.0,61.2199,61.2296,60.9974,61.0554,176626.0
2023-04-04 10:25:00,63.11,63.19,63.08,63.18,42371.0,61.0554,61.1328,61.0264,61.1232,42371.0
2023-04-04 10:30:00,63.19,63.46,63.19,63.39,211887.0,61.1328,61.394,61.1328,61.3263,211887.0
2023-04-04 10:35:00,63.39,63.46,63.34,63.34,224357.0,61.3263,61.394,61.2779,61.2779,224357.0
2023-04-04 10:40:00,63.33,63.33,63.08,63.17,85376.0,61.2683,61.2683,61.0264,61.1135,85376.0
2023-04-04 10:45:00,63.18,63.23,63.1,63.11,65020.0,61.1232,61.1715,61.0458,61.0554,65020.0
2023-04-04 10:50:00,63.1,63.15,63.06,63.13,22201.0,61.0458,61.0941,61.0071,61.0748,22201.0
2023-04-04 10:55:00,63.14,63.19,63.02,63.07,25009.0,61.0845,61.1328,60.9684,61.0167,25009.0
2023-04-04 11:00:00,63.06,63.07,62.95,63.03,18332.0,61.0071,61.0167,60.9006,60.978,18332.0
2023-04-04 11:05:00,63.04,63.05,62.89,62.93,14997.0,60.9877,60.9974,60.8426,60.8813,14997.0
2023-04-04 11:10:00,62.94,62.95,62.88,62.94,28024.0,60.891,60.9006,60.8329,60.891,28024.0
2023-04-04 11:15:00,62.94,62.96,62.79,62.87,17912.0,60.891,60.9103,60.7459,60.8233,17912.0
2023-04-04 11:20:00,62.88,62.99,62.88,62.99,48417.0,60.8329,60.9393,60.8329,60.9393,48417.0
2023-04-04 11:25:00,63.0,63.07,62.96,63.03,34513.0,60.949,61.0167,60.9103,60.978,34513.0
2023-04-04 11:30:00,63.02,63.07,62.91,62.98,30791.0,60.9684,61.0167,60.8619,60.9297,30791.0
2023-04-04 11:35:00,62.99,63.06,62.98,63.0,17145.0,60.9393,61.0071,60.9297,60.949,17145.0
2023-04-04 11:40:00,63.0,63.06,62.97,63.06,31978.0,60.949,61.0071,60.92,61.0071,31978.0
2023-04-04 11:45:00,63.05,63.11,63.05,63.08,72364.0,60.9974,61.0554,60.9974,61.0264,72364.0
2023-04-04 11:50:00,63.07,63.13,63.03,63.1,19620.0,61.0167,61.0748,60.978,61.0458,19620.0
2023-04-04 11:55:00,63.1,63.1,62.98,62.99,37822.0,61.0458,61.0458,60.9297,60.9393,37822.0
2023-04-04 12:00:00,62.99,63.08,62.98,63.06,26521.0,60.9393,61.0264,60.9297,61.0071,26521.0
2023-04-04 12:05:00,63.05,63.06,62.85,62.88,50050.0,60.9974,61.0071,60.8039,60.8329,50050.0
2023-04-04 12:10:00,62.89,62.97,62.85,62.95,42598.0,60.8426,60.92,60.8039,60.9006,42598.0
2023-04-04 12:15:00,62.95,62.95,62.86,62.87,27244.0,60.9006,60.9006,60.8136,60.8233,27244.0
2023-04-04 12:20:00,62.86,62.92,62.83,62.92,27025.0,60.8136,60.8716,60.7846,60.8716,27025.0
2023-04-04 12:25:00,62.92,62.99,62.91,62.97,18558.0,60.8716,60.9393,60.8619,60.92,18558.0
2023-04-04 12:30:00,62.99,63.02,62.94,62.96,17788.0,60.9393,60.9684,60.891,60.9103,17788.0
2023-04-04 12:35:00,62.95,62.98,62.9,62.91,9082.0,60.9006,60.9297,60.8523,60.8619,9082.0
2023-04-04 12:40:00,62.91,62.96,62.88,62.92,28941.0,60.8619,60.9103,60.8329,60.8716,28941.0
2023-04-04 12:45:00,62.93,62.94,62.84,62.86,16270.0,60.8813,60.891,60.7942,60.8136,16270.0
2023-04-04 12:50:00,62.87,62.87,62.76,62.77,11869.0,60.8233,60.8233,60.7168,60.7265,11869.0
2023-04-04 12:55:00,62.78,62.85,62.76,62.84,6366.0,60.7362,60.8039,60.7168,60.7942,6366.0
2023-04-04 13:00:00,62.83,62.88,62.78,62.88,10314.0,60.7846,60.8329,60.7362,60.8329,10314.0
2023-04-04 13:05:00,62.87,62.92,62.84,62.85,19912.0,60.8233,60.8716,60.7942,60.8039,19912.0
2023-04-04 13:10:00,62.85,62.85,62.78,62.85,9893.0,60.8039,60.8039,60.7362,60.8039,9893.0
2023-04-04 13:15:00,62.85,62.93,62.84,62.88,12826.0,60.8039,60.8813,60.7942,60.8329,12826.0
2023-04-04 13:20:00,62.88,62.95,62.87,62.95,13664.0,60.8329,60.9006,60.8233,60.9006,13664.0
2023-04-04 13:25:00,62.95,63.02,62.92,62.98,41245.0,60.9006,60.9684,60.8716,60.9297,41245.0
2023-04-04 13:30:00,62.98,63.03,62.96,62.99,52626.0,60.9297,60.978,60.9103,60.9393,52626.0
2023-04-04 13:35:00,62.99,63.02,62.96,63.02,25774.0,60.9393,60.9684,60.9103,60.9684,25774.0
2023-04-04 13:40:00,63.01,63.04,62.91,62.91,9600.0,60.9587,60.9877,60.8619,60.8619,9600.0
2023-04-04 13:45:00,62.91,62.97,62.87,62.97,18136.0,60.8619,60.92,60.8233,60.92,18136.0
2023-04-04 13:50:00,62.98,62.99,62.95,62.97,17705.0,60.9297,60.9393,60.9006,60.92,17705.0
2023-04-04 13:55:00,62.96,63.06,62.96,62.99,30111.0,60.9103,61.0071,60.9103,60.9393,30111.0
2023-04-04 14:00:00,62.99,63.06,62.95,63.03,21466.0,60.9393,61.0071,60.9006,60.978,21466.0
2023-04-04 14:05:00,63.02,63.04,62.97,63.0,14606.0,60.9684,60.9877,60.92,60.949,14606.0
2023-04-04 14:10:00,63.0,63.05,62.99,63.05,20648.0,60.949,60.9974,60.9393,60.9974,20648.0
2023-04-04 14:15:00,63.05,63.06,62.99,63.02,27815.0,60.9974,61.0071,60.9393,60.9684,27815.0
2023-04-04 14:20:00,63.02,63.05,62.91,62.92,17874.0,60.9684,60.9974,60.8619,60.8716,17874.0
2023-04-04 14:25:00,62.92,62.94,62.86,62.86,19187.0,60.8716,60.891,60.8136,60.8136,19187.0
2023-04-04 14:30:00,62.86,62.92,62.85,62.86,19201.0,60.8136,60.8716,60.8039,60.8136,19201.0
2023-04-04 14:35:00,62.87,62.95,62.84,62.95,45039.0,60.8233,60.9006,60.7942,60.9006,45039.0
2023-04-04 14:40:00,62.94,62.97,62.92,62.97,16170.0,60.891,60.92,60.8716,60.92,16170.0
2023-04-04 14:45:00,62.96,62.97,62.93,62.94,12968.0,60.9103,60.92,60.8813,60.891,12968.0
2023-04-04 14:50:00,62.95,62.98,62.91,62.92,13235.0,60.9006,60.9297,60.8619,60.8716,13235.0
2023-04-04 14:55:00,62.91,62.92,62.84,62.89,21506.0,60.8619,60.8716,60.7942,60.8426,21506.0
2023-04-04 15:00:00,62.88,62.98,62.85,62.97,28322.0,60.8329,60.9297,60.8039,60.92,28322.0
2023-04-04 15:05:00,62.98,62.99,62.93,62.96,20575.0,60.9297,60.9393,60.8813,60.9103,20575.0
2023-04-04 15:10:00,62.95,62.97,62.88,62.96,47259.0,60.9006,60.92,60.8329,60.9103,47259.0
2023-04-04 15:15:00,62.96,63.03,62.95,63.0,24118.0,60.9103,60.978,60.9006,60.949,24118.0
2023-04-04 15:20:00,63.0,63.05,62.94,62.96,30278.0,60.949,60.9974,60.891,60.9103,30278.0
2023-04-04 15:25:00,62.95,62.95,62.86,62.87,18595.0,60.9006,60.9006,60.8136,60.8233,18595.0
2023-04-04 15:30:00,62.87,62.9,62.82,62.82,72092.0,60.8233,60.8523,60.7749,60.7749,72092.0
2023-04-04 15:35:00,62.83,62.86,62.75,62.85,180842.0,60.7846,60.8136,60.7072,60.8039,180842.0
2023-04-04 15:40:00,62.86,62.89,62.83,62.83,102064.0,60.8136,60.8426,60.7846,60.7846,102064.0
2023-04-04 15:45:00,62.83,62.9,62.79,62.89,82167.0,60.7846,60.8523,60.7459,60.8426,82167.0
2023-04-04 15:50:00,62.89,63.01,62.89,63.01,214596.0,60.8426,60.9587,60.8426,60.9587,214596.0
2023-04-04 15:55:00,63.01,63.02,62.94,62.97,264966.0,60.9587,60.9684,60.891,60.92,264966.0
2023-04-05 09:30:00,62.75,62.75,62.25,62.44,129420.0,60.7072,60.7072,60.2234,60.4072,129420.0
2023-04-05 09:35:00,62.39,62.41,62.22,62.24,43708.0,60.3589,60.3782,60.1944,60.2138,43708.0
2023-04-05 09:40:00,62.22,62.31,62.1,62.11,70195.0,60.1944,60.2815,60.0783,60.088,70195.0
2023-04-05 09:45:00,62.09,62.15,61.98,62.1,231322.0,60.0686,60.1267,59.9622,60.0783,231322.0
2023-04-05 09:50:00,62.11,62.33,62.1,62.26,136551.0,60.088,60.3008,60.0783,60.2331,136551.0
2023-04-05 09:55:00,62.25,62.26,62.07,62.09,134875.0,60.2234,60.2331,60.0493,60.0686,134875.0
2023-04-05 10:00:00,62.09,62.16,61.82,61.83,251253.0,60.0686,60.1364,59.8074,59.8171,251253.0
2023-04-05 10:05:00,61.84,61.87,61.61,61.66,331043.0,59.8268,59.8558,59.6043,59.6526,331043.0
2023-04-05 10:10:00,61.66,61.77,61.63,61.67,107599.0,59.6526,59.7591,59.6236,59.6623,107599.0
2023-04-05 10:15:00,61.66,61.71,61.53,61.58,152465.0,59.6526,59.701,59.5269,59.5752,152465.0
2023-04-05 10:20:00,61.59,61.85,61.58,61.84,131093.0,59.5849,59.8365,59.5752,59.8268,131093.0
2023-04-05 10:25:00,61.85,61.88,61.63,61.66,61123.0,59.8365,59.8655,59.6236,59.6526,61123.0
2023-04-05 10:30:00,61.65,61.83,61.64,61.72,65390.0,59.643,59.8171,59.6333,59.7107,65390.0
2023-04-05 10:35:00,61.72,61.81,61.72,61.76,77356.0,59.7107,59.7978,59.7107,59.7494,77356.0
2023-04-05 10:40:00,61.75,61.76,61.57,61.58,54594.0,59.7397,59.7494,59.5656,59.5752,54594.0
2023-04-05 10:45:00,61.57,61.58,61.49,61.58,68030.0,59.5656,59.5752,59.4882,59.5752,68030.0
2023-04-05 10:50:00,61.58,61.58,61.48,61.55,67769.0,59.5752,59.5752,59.4785,59.5462,67769.0
2023-04-05 10:55:00,61.55,61.57,61.45,61.48,29302.0,59.5462,59.5656,59.4495,59.4785,29302.0
2023-04-05 11:00:00,61.48,61.48,61.4,61.44,122474.0,59.4785,59.4785,59.4011,59.4398,122474.0
2023-04-05 11:05:00,61.44,61.53,61.41,61.52,82490.0,59.4398,59.5269,59.4108,59.5172,82490.0
2023-04-05 11:10:00,61.52,61.63,61.48,61.6,203916.0,59.5172,59.6236,59.4785,59.5946,203916.0
2023-04-05 11:15:00,61.6,61.64,61.53,61.59,120346.0,59.5946,59.6333,59.5269,59.5849,120346.0
2023-04-05 11:20:00,61.58,61.58,61.5,61.54,23502.0,59.5752,59.5752,59.4979,59.5365,23502.0
2023-04-05 11:25:00,61.54,61.54,61.45,61.48,47548.0,59.5365,59.5365,59.4495,59.4785,47548.0
2023-04-05 11:30:00,61.48,61.6,61.45,61.55,36778.0,59.4785,59.5946,59.4495,59.5462,36778.0
2023-04-05 11:35:00,61.55,61.67,61.54,61.63,115392.0,59.5462,59.6623,59.5365,59.6236,115392.0
2023-04-05 11:40:00,61.63,61.67,61.52,61.55,109074.0,59.6236,59.6623,59.5172,59.5462,109074.0
2023-04-05 11:45:00,61.55,61.65,61.54,61.57,55065.0,59.5462,59.643,59.5365,59.5656,55065.0
2023-04-05 11:50:00,61.57,61.57,61.4,61.4,133248.0,59.5656,59.5656,59.4011,59.4011,133248.0
2023-04-05 11:55:00,61.4,61.55,61.39,61.55,107604.0,59.4011,59.5462,59.3914,59.5462,107604.0
2023-04-05 12:00:00,61.55,61.58,61.49,61.5,38184.0,59.5462,59.5752,59.4882,59.4979,38184.0
2023-04-05 12:05:00,61.51,61.51,61.39,61.42,16416.0,59.5075,59.5075,59.3914,59.4205,16416.0
2023-04-05 12:10:00,61.43,61.49,61.42,61.43,29355.0,59.4301,59.4882,59.4205,59.4301,29355.0
2023-04-05 12:15:00,61.43,61.46,61.37,61.45,37842.0,59.4301,59.4592,59.3721,59.4495,37842.0
2023-04-05 12:20:00,61.46,61.47,61.42,61.42,18717.0,59.4592,59.4688,59.4205,59.4205,18717.0
2023-04-05 12:25:00,61.41,61.41,61.3,61.37,64854.0,59.4108,59.4108,59.3044,59.3721,64854.0
2023-04-05 12:30:00,61.37,61.37,61.28,61.32,28040.0,59.3721,59.3721,59.285,59.3237,28040.0
2023-04-05 12:35:00,61.33,61.46,61.33,61.4,27714.0,59.3334,59.4592,59.3334,59.4011,27714.0
2023-04-05 12:40:00,61.39,61.45,61.38,61.44,15491.0,59.3914,59.4495,59.3818,59.4398,15491.0
2023-04-05 12:45:00,61.44,61.45,61.38,61.4,26845.0,59.4398,59.4495,59.3818,59.4011,26845.0
2023-04-05 12:50:00,61.4,61.41,61.32,61.4,50666.0,59.4011,59.4108,59.3237,59.4011,50666.0
2023-04-05 12:55:00,61.41,61.49,61.39,61.49,12367.0,59.4108,59.4882,59.3914,59.4882,12367.0
2023-04-05 13:00:00,61.48,61.5,61.41,61.5,18798.0,59.4785,59.4979,59.4108,59.4979,18798.0
2023-04-05 13:05:00,61.51,61.6,61.51,61.52,60385.0,59.5075,59.5946,59.5075,59.5172,60385.0
2023-04-05 13:10:00,61.51,61.62,61.51,61.6,158161.0,59.5075,59.6139,59.5075,59.5946,158161.0
2023-04-05 13:15:00,61.6,61.72,61.6,61.71,58375.0,59.5946,59.7107,59.5946,59.701,58375.0
2023-04-05 13:20:00,61.72,61.8,61.67,61.69,128538.0,59.7107,59.7881,59.6623,59.6817,128538.0
2023-04-05 13:25:00,61.7,61.7,61.61,61.63,20361.0,59.6913,59.6913,59.6043,59.6236,20361.0
2023-04-05 13:30:00,61.63,61.66,61.59,61.6,19272.0,59.6236,59.6526,59.5849,59.5946,19272.0
2023-04-05 13:35:00,61.59,61.61,61.56,61.59,22532.0,59.5849,59.6043,59.5559,59.5849,22532.0
2023-04-05 13:40:00,61.59,61.6,61.51,61.53,11953.0,59.5849,59.5946,59.5075,59.5269,11953.0
2023-04-05 13:45:00,61.52,61.54,61.47,61.49,27067.0,59.5172,59.5365,59.4688,59.4882,27067.0
2023-04-05 13:50:00,61.5,61.55,61.5,61.52,19285.0,59.4979,59.5462,59.4979,59.5172,19285.0
2023-04-05 13:55:00,61.52,61.56,61.51,61.53,22048.0,59.5172,59.5559,59.5075,59.5269,22048.0
2023-04-05 14:00:00,61.53,61.64,61.52,61.62,41543.0,59.5269,59.6333,59.5172,59.6139,41543.0
2023-04-05 14:05:00,61.63,61.65,61.58,61.58,29758.0,59.6236,59.643,59.5752,59.5752,29758.0
2023-04-05 14:10:00,61.58,61.59,61.51,61.55,34972.0,59.5752,59.5849,59.5075,59.5462,34972.0
2023-04-05 14:15:00,61.54,61.6,61.54,61.58,16628.0,59.5365,59.5946,59.5365,59.5752,16628.0
2023-04-05 14:20:00,61.56,61.57,61.47,61.48,20632.0,59.5559,59.5656,59.4688,59.4785,20632.0
2023-04-05 14:25:00,61.47,61.51,61.45,61.45,28464.0,59.4688,59.5075,59.4495,59.4495,28464.0
2023-04-05 14:30:00,61.44,61.55,61.43,61.54,81276.0,59.4398,59.5462,59.4301,59.5365,81276.0
2023-04-05 14:35:00,61.54,61.64,61.54,61.54,44371.0,59.5365,59.6333,59.5365,59.5365,44371.0
2023-04-05 14:40:00,61.54,61.57,61.48,61.52,36177.0,59.5365,59.5656,59.4785,59.5172,36177.0
2023-04-05 14:45:00,61.52,61.55,61.51,61.52,15875.0,59.5172,59.5462,59.5075,59.5172,15875.0
2023-04-05 14:50:00,61.52,61.52,61.47,61.48,22872.0,59.5172,59.5172,59.4688,59.4785,22872.0
2023-04-05 14:55:00,61.48,61.55,61.47,61.52,19539.0,59.4785,59.5462,59.4688,59.5172,19539.0
2023-04-05 15:00:00,61.52,61.54,61.49,61.5,24634.0,59.5172,59.5365,59.4882,59.4979,24634.0
2023-04-05 15:05:00,61.5,61.55,61.43,61.45,69700.0,59.4979,59.5462,59.4301,59.4495,69700.0
2023-04-05 15:10:00,61.47,61.48,61.42,61.43,26682.0,59.4688,59.4785,59.4205,59.4301,26682.0
2023-04-05 15:15:00,61.43,61.48,61.42,61.46,54811.0,59.4301,59.4785,59.4205,59.4592,54811.0
2023-04-05 15:20:00,61.47,61.54,61.46,61.52,21772.0,59.4688,59.5365,59.4592,59.5172,21772.0
2023-04-05 15:25:00,61.53,61.62,61.52,61.6,26928.0,59.5269,59.6139,59.5172,59.5946,26928.0
2023-04-05 15:30:00,61.61,61.65,61.59,61.64,29506.0,59.6043,59.643,59.5849,59.6333,29506.0
2023-04-05 15:35:00,61.64,61.69,61.61,61.61,77202.0,59.6333,59.6817,59.6043,59.6043,77202.0
2023-04-05 15:40:00,61.61,61.66,61.58,61.66,76402.0,59.6043,59.6526,59.5752,59.6526,76402.0
2023-04-05 15:45:00,61.66,61.66,61.58,61.59,157704.0,59.6526,59.6526,59.5752,59.5849,157704.0
2023-04-05 15:50:00,61.59,61.68,61.59,61.66,161252.0,59.5849,59.672,59.5849,59.6526,161252.0
2023-04-05 15:55:00,61.67,61.68,61.61,61.62,312213.0,59.6623,59.672,59.6043,59.6139,312213.0
2023-04-06 09:30:00,61.38,61.38,60.81,60.87,397579.0,59.3818,59.3818,58.8303,58.8884,397579.0
2023-04-06 09:35:00,60.87,61.14,60.82,61.07,206513.0,58.8884,59.1496,58.84,59.0818,206513.0
2023-04-06 09:40:00,61.07,61.13,60.97,61.13,114390.0,59.0818,59.1399,58.9851,59.1399,114390.0
2023-04-06 09:45:00,61.13,61.16,61.01,61.06,55815.0,59.1399,59.1689,59.0238,59.0722,55815.0
2023-04-06 09:50:00,61.05,61.11,60.9,60.94,96827.0,59.0625,59.1205,58.9174,58.9561,96827.0
2023-04-06 09:55:00,60.94,61.01,60.87,60.9,51378.0,58.9561,59.0238,58.8884,58.9174,51378.0
2023-04-06 10:00:00,60.9,61.16,60.9,61.14,91188.0,58.9174,59.1689,58.9174,59.1496,91188.0
2023-04-06 10:05:00,61.14,61.28,61.14,61.22,62929.0,59.1496,59.285,59.1496,59.227,62929.0
2023-04-06 10:10:00,61.23,61.44,61.22,61.41,52683.0,59.2366,59.4398,59.227,59.4108,52683.0
2023-04-06 10:15:00,61.41,61.48,61.29,61.32,132270.0,59.4108,59.4785,59.2947,59.3237,132270.0
2023-04-06 10:20:00,61.31,61.31,61.16,61.18,27911.0,59.314,59.314,59.1689,59.1883,27911.0
2023-04-06 10:25:00,61.17,61.3,61.16,61.2,27648.0,59.1786,59.3044,59.1689,59.2076,27648.0
2023-04-06 10:30:00,61.19,61.3,61.16,61.29,51626.0,59.1979,59.3044,59.1689,59.2947,51626.0
2023-04-06 10:35:00,61.29,61.31,61.07,61.07,58765.0,59.2947,59.314,59.0818,59.0818,58765.0
2023-04-06 10:40:00,61.07,61.1,60.97,61.08,22421.0,59.0818,59.1109,58.9851,59.0915,22421.0
2023-04-06 10:45:00,61.08,61.28,61.07,61.21,34461.0,59.0915,59.285,59.0818,59.2173,34461.0
2023-04-06 10:50:00,61.21,61.29,61.19,61.23,18613.0,59.2173,59.2947,59.1979,59.2366,18613.0
2023-04-06 10:55:00,61.22,61.25,61.15,61.2,26979.0,59.227,59.256,59.1592,59.2076,26979.0
2023-04-06 11:00:00,61.2,61.26,61.17,61.23,32211.0,59.2076,59.2657,59.1786,59.2366,32211.0
2023-04-06 11:05:00,61.24,61.38,61.23,61.31,34743.0,59.2463,59.3818,59.2366,59.314,34743.0
2023-04-06 11:10:00,61.31,61.45,61.29,61.38,99783.0,59.314,59.4495,59.2947,59.3818,99783.0
2023-04-06 11:15:00,61.38,61.44,61.37,61.4,16977.0,59.3818,59.4398,59.3721,59.4011,16977.0
2023-04-06 11:20:00,61.4,61.41,61.28,61.28,57353.0,59.4011,59.4108,59.285,59.285,57353.0
2023-04-06 11:25:00,61.27,61.32,61.25,61.27,34715.0,59.2753,59.3237,59.256,59.2753,34715.0
2023-04-06 11:30:00,61.29,61.29,61.24,61.27,30099.0,59.2947,59.2947,59.2463,59.2753,30099.0
2023-04-06 11:35:00,61.26,61.31,61.24,61.28,19301.0,59.2657,59.314,59.2463,59.285,19301.0
2023-04-06 11:40:00,61.29,61.32,61.27,61.29,13614.0,59.2947,59.3237,59.2753,59.2947,13614.0
2023-04-06 11:45:00,61.3,61.46,61.29,61.44,78889.0,59.3044,59.4592,59.2947,59.4398,78889.0
2023-04-06 11:50:00,61.42,61.45,61.37,61.37,75111.0,59.4205,59.4495,59.3721,59.3721,75111.0
2023-04-06 11:55:00,61.38,61.47,61.38,61.46,28663.0,59.3818,59.4688,59.3818,59.4592,28663.0
2023-04-06 12:00:00,61.47,61.56,61.47,61.5,64016.0,59.4688,59.5559,59.4688,59.4979,64016.0
2023-04-06 12:05:00,61.5,61.53,61.45,61.5,21493.0,59.4979,59.5269,59.4495,59.4979,21493.0
2023-04-06 12:10:00,61.5,61.51,61.47,61.47,11734.0,59.4979,59.5075,59.4688,59.4688,11734.0
2023-04-06 12:15:00,61.48,61.48,61.44,61.46,10287.0,59.4785,59.4785,59.4398,59.4592,10287.0
2023-04-06 12:20:00,61.45,61.45,61.4,61.43,52505.0,59.4495,59.4495,59.4011,59.4301,52505.0
2023-04-06 12:25:00,61.42,61.49,61.42,61.49,10818.0,59.4205,59.4882,59.4205,59.4882,10818.0
2023-04-06 12:30:00,61.48,61.63,61.48,61.6,86696.0,59.4785,59.6236,59.4785,59.5946,86696.0
2023-04-06 12:35:00,61.61,61.8,61.61,61.79,271523.0,59.6043,59.7881,59.6043,59.7784,271523.0
2023-04-06 12:40:00,61.8,61.9,61.77,61.87,309894.0,59.7881,59.8848,59.7591,59.8558,309894.0
2023-04-06 12:45:00,61.88,61.9,61.74,61.74,84571.0,59.8655,59.8848,59.73,59.73,84571.0
2023-04-06 12:50:00,61.74,61.82,61.73,61.74,24048.0,59.73,59.8074,59.7204,59.73,24048.0
2023-04-06 12:55:00,61.73,61.73,61.63,61.64,100159.0,59.7204,59.7204,59.6236,59.6333,100159.0
2023-04-06 13:00:00,61.64,61.7,61.62,61.68,23013.0,59.6333,59.6913,59.6139,59.672,23013.0
2023-04-06 13:05:00,61.68,61.68,61.64,61.65,16664.0,59.672,59.672,59.6333,59.643,16664.0
2023-04-06 13:10:00,61.65,61.67,61.62,61.65,35183.0,59.643,59.6623,59.6139,59.643,35183.0
2023-04-06 13:15:00,61.65,61.75,61.65,61.71,50517.0,59.643,59.7397,59.643,59.701,50517.0
2023-04-06 13:20:00,61.72,61.79,61.72,61.75,16280.0,59.7107,59.7784,59.7107,59.7397,16280.0
2023-04-06 13:25:00,61.75,61.77,61.7,61.72,24257.0,59.7397,59.7591,59.6913,59.7107,24257.0
2023-04-06 13:30:00,61.72,61.77,61.65,61.66,19707.0,59.7107,59.7591,59.643,59.6526,19707.0
2023-04-06 13:35:00,61.65,61.7,61.64,61.64,8845.0,59.643,59.6913,59.6333,59.6333,8845.0
2023-04-06 13:40:00,61.64,61.64,61.56,61.6,44094.0,59.6333,59.6333,59.5559,59.5946,44094.0
2023-04-06 13:45:00,61.61,61.61,61.54,61.58,18479.0,59.6043,59.6043,59.5365,59.5752,18479.0
2023-04-06 13:50:00,61.58,61.6,61.57,61.58,19572.0,59.5752,59.5946,59.5656,59.5752,19572.0
2023-04-06 13:55:00,61.59,61.6,61.53,61.54,12245.0,59.5849,59.5946,59.5269,59.5365,12245.0
2023-04-06 14:00:00,61.54,61.61,61.54,61.57,5694.0,59.5365,59.6043,59.5365,59.5656,5694.0
2023-04-06 14:05:00,61.57,61.6,61.57,61.59,9900.0,59.5656,59.5946,59.5656,59.5849,9900.0
2023-04-06 14:10:00,61.58,61.59,61.52,61.52,10487.0,59.5752,59.5849,59.5172,59.5172,10487.0
2023-04-06 14:15:00,61.52,61.56,61.51,61.52,8364.0,59.5172,59.5559,59.5075,59.5172,8364.0
2023-04-06 14:20:00,61.53,61.53,61.5,61.51,8611.0,59.5269,59.5269,59.4979,59.5075,8611.0
2023-04-06 14:25:00,61.51,61.58,61.51,61.55,8652.0,59.5075,59.5752,59.5075,59.5462,8652.0
2023-04-06 14:30:00,61.56,61.58,61.54,61.58,6086.0,59.5559,59.5752,59.5365,59.5752,6086.0
2023-04-06 14:35:00,61.57,61.63,61.56,61.6,18875.0,59.5656,59.6236,59.5559,59.5946,18875.0
2023-04-06 14:40:00,61.61,61.61,61.54,61.57,29058.0,59.6043,59.6043,59.5365,59.5656,29058.0
2023-04-06 14:45:00,61.58,61.6,61.54,61.54,14162.0,59.5752,59.5946,59.5365,59.5365,14162.0
2023-04-06 14:50:00,61.55,61.57,61.53,61.54,19588.0,59.5462,59.5656,59.5269,59.5365,19588.0
2023-04-06 14:55:00,61.55,61.55,61.48,61.5,20739.0,59.5462,59.5462,59.4785,59.4979,20739.0
2023-04-06 15:00:00,61.5,61.52,61.48,61.48,37460.0,59.4979,59.5172,59.4785,59.4785,37460.0
2023-04-06 15:05:00,61.48,61.53,61.47,61.47,72256.0,59.4785,59.5269,59.4688,59.4688,72256.0
2023-04-06 15:10:00,61.47,61.47,61.39,61.41,185258.0,59.4688,59.4688,59.3914,59.4108,185258.0
2023-04-06 15:15:00,61.41,61.43,61.39,61.43,30196.0,59.4108,59.4301,59.3914,59.4301,30196.0
2023-04-06 15:20:00,61.43,61.47,61.41,61.44,35218.0,59.4301,59.4688,59.4108,59.4398,35218.0
2023-04-06 15:25:00,61.44,61.51,61.43,61.51,34822.0,59.4398,59.5075,59.4301,59.5075,34822.0
2023-04-06 15:30:00,61.52,61.53,61.46,61.46,59637.0,59.5172,59.5269,59.4592,59.4592,59637.0
2023-04-06 15:35:00,61.47,61.5,61.43,61.43,62928.0,59.4688,59.4979,59.4301,59.4301,62928.0
2023-04-06 15:40:00,61.43,61.49,61.4,61.48,243520.0,59.4301,59.4882,59.4011,59.4785,243520.0
2023-04-06 15:45:00,61.49,61.56,61.47,61.56,37871.0,59.4882,59.5559,59.4688,59.5559,37871.0
2023-04-06 15:50:00,61.55,61.56,61.45,61.45,115024.0,59.5462,59.5559,59.4495,59.4495,115024.0
2023-04-06 15:55:00,61.46,61.53,61.45,61.51,157453.0,59.4592,59.5269,59.4495,59.5075,157453.0
2023-04-10 09:30:00,61.27,61.55,61.27,61.51,122427.0,59.2753,59.5462,59.2753,59.5075,122427.0
2023-04-10 09:35:00,61.49,61.76,61.33,61.75,105694.0,59.4882,59.7494,59.3334,59.7397,105694.0
2023-04-10 09:40:00,61.76,62.12,61.76,62.1,175280.0,59.7494,60.0977,59.7494,60.0783,175280.0
2023-04-10 09:45:00,62.09,62.21,62.03,62.15,165839.0,60.0686,60.1847,60.0106,60.1267,165839.0
2023-04-10 09:50:00,62.13,62.28,61.97,62.11,92373.0,60.1073,60.2525,59.9526,60.088,92373.0
2023-04-10 09:55:00,62.12,62.28,62.09,62.11,88521.0,60.0977,60.2525,60.0686,60.088,88521.0
2023-04-10 10:00:00,62.11,62.22,62.06,62.19,82403.0,60.088,60.1944,60.0396,60.1654,82403.0
2023-04-10 10:05:00,62.19,62.43,62.13,62.39,135267.0,60.1654,60.3976,60.1073,60.3589,135267.0
2023-04-10 10:10:00,62.39,62.4,62.27,62.37,47794.0,60.3589,60.3686,60.2428,60.3395,47794.0
2023-04-10 10:15:00,62.39,62.45,62.36,62.37,32564.0,60.3589,60.4169,60.3299,60.3395,32564.0
2023-04-10 10:20:00,62.36,62.41,62.27,62.32,85927.0,60.3299,60.3782,60.2428,60.2912,85927.0
2023-04-10 10:25:00,62.32,62.35,62.22,62.27,104528.0,60.2912,60.3202,60.1944,60.2428,104528.0
2023-04-10 10:30:00,62.27,62.38,62.27,62.37,77215.0,60.2428,60.3492,60.2428,60.3395,77215.0
2023-04-10 10:35:00,62.37,62.58,62.37,62.52,227816.0,60.3395,60.5427,60.3395,60.4846,227816.0
2023-04-10 10:40:00,62.53,62.57,62.41,62.56,99995.0,60.4943,60.533,60.3782,60.5233,99995.0
2023-04-10 10:45:00,62.56,62.56,62.43,62.52,65650.0,60.5233,60.5233,60.3976,60.4846,65650.0
2023-04-10 10:50:00,62.52,62.52,62.42,62.46,36492.0,60.4846,60.4846,60.3879,60.4266,36492.0
2023-04-10 10:55:00,62.46,62.55,62.34,62.35,153420.0,60.4266,60.5137,60.3105,60.3202,153420.0
2023-04-10 11:00:00,62.35,62.47,62.35,62.41,71858.0,60.3202,60.4363,60.3202,60.3782,71858.0
2023-04-10 11:05:00,62.42,62.53,62.39,62.4,89533.0,60.3879,60.4943,60.3589,60.3686,89533.0
2023-04-10 11:10:00,62.4,62.51,62.4,62.48,37586.0,60.3686,60.475,60.3686,60.4459,37586.0
2023-04-10 11:15:00,62.48,62.54,62.44,62.47,24146.0,60.4459,60.504,60.4072,60.4363,24146.0
2023-04-10 11:20:00,62.47,62.53,62.39,62.41,36017.0,60.4363,60.4943,60.3589,60.3782,36017.0
2023-04-10 11:25:00,62.4,62.51,62.39,62.5,11613.0,60.3686,60.475,60.3589,60.4653,11613.0
2023-04-10 11:30:00,62.51,62.53,62.41,62.43,24270.0,60.475,60.4943,60.3782,60.3976,24270.0
2023-04-10 11:35:00,62.44,62.48,62.42,62.46,27859.0,60.4072,60.4459,60.3879,60.4266,27859.0
2023-04-10 11:40:00,62.45,62.45,62.36,62.37,37755.0,60.4169,60.4169,60.3299,60.3395,37755.0
2023-04-10 11:45:00,62.38,62.42,62.36,62.4,26569.0,60.3492,60.3879,60.3299,60.3686,26569.0
2023-04-10 11:50:00,62.41,62.41,62.25,62.28,85043.0,60.3782,60.3782,60.2234,60.2525,85043.0
2023-04-10 11:55:00,62.27,62.27,62.17,62.18,43120.0,60.2428,60.2428,60.146,60.1557,43120.0
2023-04-10 12:00:00,62.17,62.22,62.13,62.16,100261.0,60.146,60.1944,60.1073,60.1364,100261.0
2023-04-10 12:05:00,62.16,62.21,62.11,62.16,63711.0,60.1364,60.1847,60.088,60.1364,63711.0
2023-04-10 12:10:00,62.16,62.21,62.09,62.1,35235.0,60.1364,60.1847,60.0686,60.0783,35235.0
2023-04-10 12:15:00,62.09,62.16,62.09,62.16,26735.0,60.0686,60.1364,60.0686,60.1364,26735.0
2023-04-10 12:20:00,62.16,62.2,62.12,62.19,16942.0,60.1364,60.1751,60.0977,60.1654,16942.0
2023-04-10 12:25:00,62.19,62.21,62.18,62.19,15311.0,60.1654,60.1847,60.1557,60.1654,15311.0
2023-04-10 12:30:00,62.2,62.29,62.15,62.21,70737.0,60.1751,60.2621,60.1267,60.1847,70737.0
2023-04-10 12:35:00,62.22,62.38,62.22,62.34,83910.0,60.1944,60.3492,60.1944,60.3105,83910.0
2023-04-10 12:40:00,62.34,62.35,62.29,62.33,28013.0,60.3105,60.3202,60.2621,60.3008,28013.0
2023-04-10 12:45:00,62.34,62.39,62.33,62.36,20105.0,60.3105,60.3589,60.3008,60.3299,20105.0
2023-04-10 12:50:00,62.37,62.46,62.37,62.39,45856.0,60.3395,60.4266,60.3395,60.3589,45856.0
2023-04-10 12:55:00,62.39,62.42,62.39,62.41,11663.0,60.3589,60.3879,60.3589,60.3782,11663.0
2023-04-10 13:00:00,62.41,62.48,62.41,62.42,26089.0,60.3782,60.4459,60.3782,60.3879,26089.0
2023-04-10 13:05:00,62.42,62.52,62.42,62.52,19859.0,60.3879,60.4846,60.3879,60.4846,19859.0
2023-04-10 13:10:00,62.51,62.57,62.51,62.54,45619.0,60.475,60.533,60.475,60.504,45619.0
2023-04-10 13:15:00,62.55,62.6,62.55,62.56,20021.0,60.5137,60.562,60.5137,60.5233,20021.0
2023-04-10 13:20:00,62.55,62.59,62.52,62.53,47023.0,60.5137,60.5524,60.4846,60.4943,47023.0
2023-04-10 13:25:00,62.54,62.62,62.53,62.58,17563.0,60.504,60.5814,60.4943,60.5427,17563.0
2023-04-10 13:30:00,62.59,62.62,62.52,62.58,46854.0,60.5524,60.5814,60.4846,60.5427,46854.0
2023-04-10 13:35:00,62.58,62.59,62.52,62.54,21251.0,60.5427,60.5524,60.4846,60.504,21251.0
2023-04-10 13:40:00,62.54,62.54,62.47,62.51,49743.0,60.504,60.504,60.4363,60.475,49743.0
2023-04-10 13:45:00,62.52,62.61,62.52,62.59,17324.0,60.4846,60.5717,60.4846,60.5524,17324.0
2023-04-10 13:50:00,62.58,62.58,62.47,62.48,23657.0,60.5427,60.5427,60.4363,60.4459,23657.0
2023-04-10 13:55:00,62.48,62.5,62.43,62.48,52836.0,60.4459,60.4653,60.3976,60.4459,52836.0
2023-04-10 14:00:00,62.48,62.49,62.43,62.47,22484.0,60.4459,60.4556,60.3976,60.4363,22484.0
2023-04-10 14:05:00,62.48,62.5,62.39,62.4,17062.0,60.4459,60.4653,60.3589,60.3686,17062.0
2023-04-10 14:10:00,62.39,62.44,62.38,62.41,161201.0,60.3589,60.4072,60.3492,60.3782,161201.0
2023-04-10 14:15:00,62.42,62.51,62.42,62.48,69628.0,60.3879,60.475,60.3879,60.4459,69628.0
2023-04-10 14:20:00,62.49,62.56,62.49,62.49,28367.0,60.4556,60.5233,60.4556,60.4556,28367.0
2023-04-10 14:25:00,62.49,62.52,62.48,62.51,24818.0,60.4556,60.4846,60.4459,60.475,24818.0
2023-04-10 14:30:00,62.53,62.57,62.49,62.51,27223.0,60.4943,60.533,60.4556,60.475,27223.0
2023-04-10 14:35:00,62.51,62.54,62.49,62.51,46571.0,60.475,60.504,60.4556,60.475,46571.0
2023-04-10 14:40:00,62.5,62.51,62.4,62.47,43480.0,60.4653,60.475,60.3686,60.4363,43480.0
2023-04-10 14:45:00,62.46,62.48,62.42,62.44,12568.0,60.4266,60.4459,60.3879,60.4072,12568.0
2023-04-10 14:50:00,62.44,62.51,62.44,62.48,39877.0,60.4072,60.475,60.4072,60.4459,39877.0
2023-04-10 14:55:00,62.49,62.56,62.48,62.55,16680.0,60.4556,60.5233,60.4459,60.5137,16680.0
2023-04-10 15:00:00,62.55,62.6,62.54,62.58,17652.0,60.5137,60.562,60.504,60.5427,17652.0
2023-04-10 15:05:00,62.58,62.61,62.57,62.61,19651.0,60.5427,60.5717,60.533,60.5717,19651.0
2023-04-10 15:10:00,62.61,62.62,62.55,62.56,54522.0,60.5717,60.5814,60.5137,60.5233,54522.0
2023-04-10 15:15:00,62.57,62.59,62.55,62.57,23105.0,60.533,60.5524,60.5137,60.533,23105.0
2023-04-10 15:20:00,62.56,62.57,62.48,62.49,20060.0,60.5233,60.533,60.4459,60.4556,20060.0
2023-04-10 15:25:00,62.49,62.52,62.47,62.5,41532.0,60.4556,60.4846,60.4363,60.4653,41532.0
2023-04-10 15:30:00,62.5,62.58,62.5,62.54,49221.0,60.4653,60.5427,60.4653,60.504,49221.0
2023-04-10 15:35:00,62.55,62.61,62.51,62.58,32652.0,60.5137,60.5717,60.475,60.5427,32652.0
2023-04-10 15:40:00,62.58,62.67,62.56,62.64,121923.0,60.5427,60.6298,60.5233,60.6007,121923.0
2023-04-10 15:45:00,62.64,62.68,62.59,62.63,92973.0,60.6007,60.6394,60.5524,60.5911,92973.0
2023-04-10 15:50:00,62.63,62.68,62.58,62.59,114941.0,60.5911,60.6394,60.5427,60.5524,114941.0
2023-04-10 15:55:00,62.58,62.64,62.56,62.64,159635.0,60.5427,60.6007,60.5233,60.6007,159635.0
2023-04-11 09:30:00,63.23,63.35,63.07,63.28,208992.0,61.1715,61.2876,61.0167,61.2199,208992.0
2023-04-11 09:35:00,63.25,63.46,63.24,63.44,108745.0,61.1909,61.394,61.1812,61.3747,108745.0
2023-04-11 09:40:00,63.44,63.44,63.21,63.35,94410.0,61.3747,61.3747,61.1522,61.2876,94410.0
2023-04-11 09:45:00,63.35,63.59,63.35,63.44,131595.0,61.2876,61.5198,61.2876,61.3747,131595.0
2023-04-11 09:50:00,63.47,63.52,63.39,63.43,68359.0,61.4037,61.4521,61.3263,61.365,68359.0
2023-04-11 09:55:00,63.43,63.5,63.29,63.34,126839.0,61.365,61.4327,61.2296,61.2779,126839.0
2023-04-11 10:00:00,63.34,63.46,63.28,63.45,169260.0,61.2779,61.394,61.2199,61.3844,169260.0
2023-04-11 10:05:00,63.45,63.6,63.4,63.58,177911.0,61.3844,61.5295,61.336,61.5101,177911.0
2023-04-11 10:10:00,63.58,63.61,63.41,63.5,185025.0,61.5101,61.5392,61.3457,61.4327,185025.0
2023-04-11 10:15:00,63.5,63.52,63.42,63.44,140543.0,61.4327,61.4521,61.3553,61.3747,140543.0
2023-04-11 10:20:00,63.44,63.54,63.41,63.53,88227.0,61.3747,61.4714,61.3457,61.4618,88227.0
2023-04-11 10:25:00,63.53,63.53,63.33,63.36,38668.0,61.4618,61.4618,61.2683,61.2973,38668.0
2023-04-11 10:30:00,63.36,63.41,63.24,63.25,100132.0,61.2973,61.3457,61.1812,61.1909,100132.0
2023-04-11 10:35:00,63.24,63.27,63.11,63.24,172629.0,61.1812,61.2102,61.0554,61.1812,172629.0
2023-04-11 10:40:00,63.24,63.33,63.2,63.23,57914.0,61.1812,61.2683,61.1425,61.1715,57914.0
2023-04-11 10:45:00,63.22,63.23,63.07,63.22,113250.0,61.1619,61.1715,61.0167,61.1619,113250.0
2023-04-11 10:50:00,63.23,63.29,63.22,63.27,38622.0,61.1715,61.2296,61.1619,61.2102,38622.0
2023-04-11 10:55:00,63.26,63.32,63.24,63.28,39614.0,61.2006,61.2586,61.1812,61.2199,39614.0
2023-04-11 11:00:00,63.3,63.36,63.29,63.34,29526.0,61.2393,61.2973,61.2296,61.2779,29526.0
2023-04-11 11:05:00,63.34,63.37,63.24,63.27,56071.0,61.2779,61.307,61.1812,61.2102,56071.0
2023-04-11 11:10:00,63.27,63.37,63.25,63.36,32884.0,61.2102,61.307,61.1909,61.2973,32884.0
2023-04-11 11:15:00,63.36,63.38,63.3,63.38,24540.0,61.2973,61.3166,61.2393,61.3166,24540.0
2023-04-11 11:20:00,63.39,63.46,63.39,63.44,53334.0,61.3263,61.394,61.3263,61.3747,53334.0
2023-04-11 11:25:00,63.45,63.45,63.39,63.4,66583.0,61.3844,61.3844,61.3263,61.336,66583.0
2023-04-11 11:30:00,63.4,63.41,63.32,63.32,35358.0,61.336,61.3457,61.2586,61.2586,35358.0
2023-04-11 11:35:00,63.31,63.39,63.28,63.38,19567.0,61.2489,61.3263,61.2199,61.3166,19567.0
2023-04-11 11:40:00,63.38,63.39,63.32,63.33,23844.0,61.3166,61.3263,61.2586,61.2683,23844.0
2023-04-11 11:45:00,63.34,63.49,63.34,63.48,38958.0,61.2779,61.4231,61.2779,61.4134,38958.0
2023-04-11 11:50:00,63.48,63.51,63.45,63.46,55912.0,61.4134,61.4424,61.3844,61.394,55912.0
2023-04-11 11:55:00,63.47,63.52,63.4,63.51,64185.0,61.4037,61.4521,61.336,61.4424,64185.0
2023-04-11 12:00:00,63.51,63.64,63.51,63.63,42517.0,61.4424,61.5682,61.4424,61.5585,42517.0
2023-04-11 12:05:00,63.63,63.64,63.58,63.58,33898.0,61.5585,61.5682,61.5101,61.5101,33898.0
2023-04-11 12:10:00,63.58,63.71,63.58,63.68,46789.0,61.5101,61.6359,61.5101,61.6069,46789.0
2023-04-11 12:15:00,63.68,63.69,63.63,63.69,23097.0,61.6069,61.6166,61.5585,61.6166,23097.0
2023-04-11 12:20:00,63.7,63.74,63.67,63.7,67018.0,61.6262,61.6649,61.5972,61.6262,67018.0
2023-04-11 12:25:00,63.71,63.79,63.66,63.79,57642.0,61.6359,61.7133,61.5875,61.7133,57642.0
2023-04-11 12:30:00,63.79,63.83,63.75,63.8,71056.0,61.7133,61.752,61.6746,61.723,71056.0
2023-04-11 12:35:00,63.79,63.8,63.67,63.72,85179.0,61.7133,61.723,61.5972,61.6456,85179.0
2023-04-11 12:40:00,63.72,63.76,63.67,63.7,143157.0,61.6456,61.6843,61.5972,61.6262,143157.0
2023-04-11 12:45:00,63.71,63.74,63.69,63.7,82238.0,61.6359,61.6649,61.6166,61.6262,82238.0
2023-04-11 12:50:00,63.69,63.76,63.69,63.75,81600.0,61.6166,61.6843,61.6166,61.6746,81600.0
2023-04-11 12:55:00,63.75,63.75,63.66,63.68,77848.0,61.6746,61.6746,61.5875,61.6069,77848.0
2023-04-11 13:00:00,63.68,63.71,63.64,63.67,83414.0,61.6069,61.6359,61.5682,61.5972,83414.0
2023-04-11 13:05:00,63.67,63.73,63.67,63.71,71870.0,61.5972,61.6553,61.5972,61.6359,71870.0
2023-04-11 13:10:00,63.71,63.71,63.56,63.56,55298.0,61.6359,61.6359,61.4908,61.4908,55298.0
2023-04-11 13:15:00,63.57,63.62,63.57,63.61,16023.0,61.5005,61.5488,61.5005,61.5392,16023.0
2023-04-11 13:20:00,63.62,63.63,63.53,63.55,30527.0,61.5488,61.5585,61.4618,61.4811,30527.0
2023-04-11 13:25:00,63.55,63.62,63.55,63.61,24248.0,61.4811,61.5488,61.4811,61.5392,24248.0
2023-04-11 13:30:00,63.61,63.63,63.57,63.59,24284.0,61.5392,61.5585,61.5005,61.5198,24284.0
2023-04-11 13:35:00,63.59,63.62,63.54,63.62,36731.0,61.5198,61.5488,61.4714,61.5488,36731.0
2023-04-11 13:40:00,63.63,63.69,63.61,63.65,26750.0,61.5585,61.6166,61.5392,61.5779,26750.0
2023-04-11 13:45:00,63.65,63.72,63.65,63.72,27940.0,61.5779,61.6456,61.5779,61.6456,27940.0
2023-04-11 13:50:00,63.72,63.77,63.67,63.76,36615.0,61.6456,61.694,61.5972,61.6843,36615.0
2023-04-11 13:55:00,63.75,63.81,63.73,63.8,103329.0,61.6746,61.7326,61.6553,61.723,103329.0
2023-04-11 14:00:00,63.81,63.85,63.75,63.77,55067.0,61.7326,61.7713,61.6746,61.694,55067.0
2023-04-11 14:05:00,63.77,63.77,63.7,63.76,44128.0,61.694,61.694,61.6262,61.6843,44128.0
2023-04-11 14:10:00,63.75,63.76,63.73,63.75,30394.0,61.6746,61.6843,61.6553,61.6746,30394.0
2023-04-11 14:15:00,63.74,63.8,63.71,63.8,33689.0,61.6649,61.723,61.6359,61.723,33689.0
2023-04-11 14:20:00,63.8,63.8,63.76,63.77,18735.0,61.723,61.723,61.6843,61.694,18735.0
2023-04-11 14:25:00,63.77,63.83,63.77,63.83,29226.0,61.694,61.752,61.694,61.752,29226.0
2023-04-11 14:30:00,63.84,63.86,63.82,63.82,58827.0,61.7617,61.781,61.7423,61.7423,58827.0
2023-04-11 14:35:00,63.83,63.84,63.8,63.84,13894.0,61.752,61.7617,61.723,61.7617,13894.0
2023-04-11 14:40:00,63.84,63.94,63.84,63.91,58846.0,61.7617,61.8584,61.7617,61.8294,58846.0
2023-04-11 14:45:00,63.92,63.93,63.84,63.87,44981.0,61.8391,61.8487,61.7617,61.7907,44981.0
2023-04-11 14:50:00,63.88,63.89,63.82,63.86,29879.0,61.8004,61.81,61.7423,61.781,29879.0
2023-04-11 14:55:00,63.87,63.91,63.86,63.91,75208.0,61.7907,61.8294,61.781,61.8294,75208.0
2023-04-11 15:00:00,63.91,63.93,63.85,63.9,76531.0,61.8294,61.8487,61.7713,61.8197,76531.0
2023-04-11 15:05:00,63.9,63.9,63.8,63.82,48147.0,61.8197,61.8197,61.723,61.7423,48147.0
2023-04-11 15:10:00,63.82,63.94,63.81,63.94,63043.0,61.7423,61.8584,61.7326,61.8584,63043.0
2023-04-11 15:15:00,63.94,63.98,63.93,63.96,49237.0,61.8584,61.8971,61.8487,61.8778,49237.0
2023-04-11 15:20:00,63.95,64.01,63.94,63.96,51639.0,61.8681,61.9261,61.8584,61.8778,51639.0
2023-04-11 15:25:00,63.96,63.99,63.94,63.99,51280.0,61.8778,61.9068,61.8584,61.9068,51280.0
2023-04-11 15:30:00,63.99,63.99,63.88,63.91,96064.0,61.9068,61.9068,61.8004,61.8294,96064.0
2023-04-11 15:35:00,63.91,63.94,63.82,63.85,108839.0,61.8294,61.8584,61.7423,61.7713,108839.0
2023-04-11 15:40:00,63.85,63.9,63.81,63.85,252767.0,61.7713,61.8197,61.7326,61.7713,252767.0
2023-04-11 15:45:00,63.84,63.85,63.74,63.75,259840.0,61.7617,61.7713,61.6649,61.6746,259840.0
2023-04-11 15:50:00,63.74,63.75,63.66,63.71,293416.0,61.6649,61.6746,61.5875,61.6359,293416.0
2023-04-11 15:55:00,63.7,63.71,63.63,63.68,354098.0,61.6262,61.6359,61.5585,61.6069,354098.0
2023-04-12 09:30:00,64.12,64.38,63.97,63.99,160630.0,62.0326,62.2841,61.8874,61.9068,160630.0
2023-04-12 09:35:00,64.0,64.11,63.91,63.96,52211.0,61.9165,62.0229,61.8294,61.8778,52211.0
2023-04-12 09:40:00,63.98,64.04,63.66,63.77,93478.0,61.8971,61.9552,61.5875,61.694,93478.0
2023-04-12 09:45:00,63.78,63.83,63.3,63.45,296216.0,61.7036,61.752,61.2393,61.3844,296216.0
2023-04-12 09:50:00,63.45,63.47,63.2,63.27,181347.0,61.3844,61.4037,61.1425,61.2102,181347.0
2023-04-12 09:55:00,63.28,63.39,63.13,63.16,49696.0,61.2199,61.3263,61.0748,61.1038,49696.0
2023-04-12 10:00:00,63.15,63.3,63.11,63.27,64217.0,61.0941,61.2393,61.0554,61.2102,64217.0
2023-04-12 10:05:00,63.27,63.28,63.12,63.16,114467.0,61.2102,61.2199,61.0651,61.1038,114467.0
2023-04-12 10:10:00,63.17,63.28,63.12,63.13,25884.0,61.1135,61.2199,61.0651,61.0748,25884.0
2023-04-12 10:15:00,63.13,63.16,62.82,62.83,153847.0,61.0748,61.1038,60.7749,60.7846,153847.0
2023-04-12 10:20:00,62.84,62.93,62.8,62.81,540105.0,60.7942,60.8813,60.7555,60.7652,540105.0
2023-04-12 10:25:00,62.81,62.93,62.65,62.9,134906.0,60.7652,60.8813,60.6104,60.8523,134906.0
2023-04-12 10:30:00,62.9,62.97,62.59,62.6,79883.0,60.8523,60.92,60.5524,60.562,79883.0
2023-04-12 10:35:00,62.59,62.64,62.49,62.62,114990.0,60.5524,60.6007,60.4556,60.5814,114990.0
2023-04-12 10:40:00,62.62,62.67,62.5,62.53,91346.0,60.5814,60.6298,60.4653,60.4943,91346.0
2023-04-12 10:45:00,62.53,62.67,62.48,62.61,122863.0,60.4943,60.6298,60.4459,60.5717,122863.0
2023-04-12 10:50:00,62.6,62.64,62.52,62.53,47092.0,60.562,60.6007,60.4846,60.4943,47092.0
2023-04-12 10:55:00,62.52,62.54,62.4,62.47,116302.0,60.4846,60.504,60.3686,60.4363,116302.0
2023-04-12 11:00:00,62.47,62.58,62.39,62.39,49520.0,60.4363,60.5427,60.3589,60.3589,49520.0
2023-04-12 11:05:00,62.39,62.4,62.26,62.32,101566.0,60.3589,60.3686,60.2331,60.2912,101566.0
2023-04-12 11:10:00,62.32,62.38,62.22,62.35,84001.0,60.2912,60.3492,60.1944,60.3202,84001.0
2023-04-12 11:15:00,62.35,62.46,62.34,62.42,96086.0,60.3202,60.4266,60.3105,60.3879,96086.0
2023-04-12 11:20:00,62.42,62.52,62.4,62.42,55389.0,60.3879,60.4846,60.3686,60.3879,55389.0
2023-04-12 11:25:00,62.43,62.5,62.39,62.5,29465.0,60.3976,60.4653,60.3589,60.4653,29465.0
2023-04-12 11:30:00,62.5,62.52,62.45,62.5,33738.0,60.4653,60.4846,60.4169,60.4653,33738.0
2023-04-12 11:35:00,62.49,62.6,62.45,62.54,121463.0,60.4556,60.562,60.4169,60.504,121463.0
2023-04-12 11:40:00,62.53,62.69,62.52,62.69,51177.0,60.4943,60.6491,60.4846,60.6491,51177.0
2023-04-12 11:45:00,62.69,62.82,62.66,62.78,157645.0,60.6491,60.7749,60.6201,60.7362,157645.0
2023-04-12 11:50:00,62.78,62.79,62.69,62.72,156237.0,60.7362,60.7459,60.6491,60.6781,156237.0
2023-04-12 11:55:00,62.72,62.86,62.71,62.86,90433.0,60.6781,60.8136,60.6685,60.8136,90433.0
2023-04-12 12:00:00,62.86,62.91,62.77,62.78,125415.0,60.8136,60.8619,60.7265,60.7362,125415.0
2023-04-12 12:05:00,62.78,62.78,62.73,62.74,60282.0,60.7362,60.7362,60.6878,60.6975,60282.0
2023-04-12 12:10:00,62.73,62.75,62.68,62.69,69432.0,60.6878,60.7072,60.6394,60.6491,69432.0
2023-04-12 12:15:00,62.7,62.7,62.59,62.64,50227.0,60.6588,60.6588,60.5524,60.6007,50227.0
2023-04-12 12:20:00,62.65,62.66,62.58,62.61,15216.0,60.6104,60.6201,60.5427,60.5717,15216.0
2023-04-12 12:25:00,62.61,62.71,62.6,62.67,23866.0,60.5717,60.6685,60.562,60.6298,23866.0
2023-04-12 12:30:00,62.68,62.73,62.67,62.71,40791.0,60.6394,60.6878,60.6298,60.6685,40791.0
2023-04-12 12:35:00,62.7,62.7,62.59,62.62,19934.0,60.6588,60.6588,60.5524,60.5814,19934.0
2023-04-12 12:40:00,62.63,62.63,62.54,62.56,33656.0,60.5911,60.5911,60.504,60.5233,33656.0
2023-04-12 12:45:00,62.56,62.66,62.56,62.61,19100.0,60.5233,60.6201,60.5233,60.5717,19100.0
2023-04-12 12:50:00,62.62,62.64,62.57,62.64,68898.0,60.5814,60.6007,60.533,60.6007,68898.0
2023-04-12 12:55:00,62.64,62.69,62.64,62.67,53400.0,60.6007,60.6491,60.6007,60.6298,53400.0
2023-04-12 13:00:00,62.68,62.68,62.59,62.67,41763.0,60.6394,60.6394,60.5524,60.6298,41763.0
2023-04-12 13:05:00,62.67,62.77,62.67,62.77,23827.0,60.6298,60.7265,60.6298,60.7265,23827.0
2023-04-12 13:10:00,62.78,62.85,62.77,62.85,17722.0,60.7362,60.8039,60.7265,60.8039,17722.0
2023-04-12 13:15:00,62.85,62.85,62.75,62.8,29775.0,60.8039,60.8039,60.7072,60.7555,29775.0
2023-04-12 13:20:00,62.8,62.82,62.74,62.76,13736.0,60.7555,60.7749,60.6975,60.7168,13736.0
2023-04-12 13:25:00,62.76,62.84,62.75,62.77,14100.0,60.7168,60.7942,60.7072,60.7265,14100.0
2023-04-12 13:30:00,62.77,62.8,62.75,62.79,14968.0,60.7265,60.7555,60.7072,60.7459,14968.0
2023-04-12 13:35:00,62.8,62.8,62.64,62.64,68626.0,60.7555,60.7555,60.6007,60.6007,68626.0
2023-04-12 13:40:00,62.65,62.67,62.6,62.6,21520.0,60.6104,60.6298,60.562,60.562,21520.0
2023-04-12 13:45:00,62.59,62.62,62.56,62.57,15199.0,60.5524,60.5814,60.5233,60.533,15199.0
2023-04-12 13:50:00,62.57,62.62,62.57,62.58,12044.0,60.533,60.5814,60.533,60.5427,12044.0
2023-04-12 13:55:00,62.57,62.62,62.56,62.61,17435.0,60.533,60.5814,60.5233,60.5717,17435.0
2023-04-12 14:00:00,62.61,62.66,62.51,62.61,45146.0,60.5717,60.6201,60.475,60.5717,45146.0
2023-04-12 14:05:00,62.61,62.65,62.48,62.5,24640.0,60.5717,60.6104,60.4459,60.4653,24640.0
2023-04-12 14:10:00,62.5,62.67,62.46,62.67,31782.0,60.4653,60.6298,60.4266,60.6298,31782.0
2023-04-12 14:15:00,62.67,62.69,62.65,62.68,13288.0,60.6298,60.6491,60.6104,60.6394,13288.0
2023-04-12 14:20:00,62.69,62.74,62.63,62.66,28268.0,60.6491,60.6975,60.5911,60.6201,28268.0
2023-04-12 14:25:00,62.65,62.65,62.37,62.39,93235.0,60.6104,60.6104,60.3395,60.3589,93235.0
2023-04-12 14:30:00,62.39,62.39,62.28,62.3,82986.0,60.3589,60.3589,60.2525,60.2718,82986.0
2023-04-12 14:35:00,62.3,62.31,62.22,62.22,92999.0,60.2718,60.2815,60.1944,60.1944,92999.0
2023-04-12 14:40:00,62.22,62.3,62.19,62.29,68524.0,60.1944,60.2718,60.1654,60.2621,68524.0
2023-04-12 14:45:00,62.28,62.33,62.2,62.23,150883.0,60.2525,60.3008,60.1751,60.2041,150883.0
2023-04-12 14:50:00,62.23,62.28,62.21,62.26,136092.0,60.2041,60.2525,60.1847,60.2331,136092.0
2023-04-12 14:55:00,62.26,62.3,62.23,62.24,53185.0,60.2331,60.2718,60.2041,60.2138,53185.0
2023-04-12 15:00:00,62.24,62.31,62.17,62.17,63480.0,60.2138,60.2815,60.146,60.146,63480.0
2023-04-12 15:05:00,62.17,62.25,62.17,62.19,80285.0,60.146,60.2234,60.146,60.1654,80285.0
2023-04-12 15:10:00,62.2,62.2,62.04,62.07,114417.0,60.1751,60.1751,60.0203,60.0493,114417.0
2023-04-12 15:15:00,62.07,62.07,61.98,61.99,93034.0,60.0493,60.0493,59.9622,59.9719,93034.0
2023-04-12 15:20:00,61.98,62.04,61.95,61.96,107417.0,59.9622,60.0203,59.9332,59.9429,107417.0
2023-04-12 15:25:00,61.97,62.0,61.93,61.96,73246.0,59.9526,59.9816,59.9139,59.9429,73246.0
2023-04-12 15:30:00,61.96,62.08,61.94,61.98,124037.0,59.9429,60.059,59.9235,59.9622,124037.0
2023-04-12 15:35:00,61.97,62.07,61.96,62.07,106716.0,59.9526,60.0493,59.9429,60.0493,106716.0
2023-04-12 15:40:00,62.07,62.11,62.02,62.1,150089.0,60.0493,60.088,60.0009,60.0783,150089.0
2023-04-12 15:45:00,62.09,62.2,61.99,62.0,275086.0,60.0686,60.1751,59.9719,59.9816,275086.0
2023-04-12 15:50:00,61.99,62.04,61.92,61.94,325601.0,59.9719,60.0203,59.9042,59.9235,325601.0
2023-04-12 15:55:00,61.94,62.01,61.88,62.0,294537.0,59.9235,59.9912,59.8655,59.9816,294537.0
2023-04-13 09:30:00,62.2,62.22,61.98,62.05,118968.0,60.1751,60.1944,59.9622,60.0299,118968.0
2023-04-13 09:35:00,62.06,62.06,61.87,61.94,135222.0,60.0396,60.0396,59.8558,59.9235,135222.0
2023-04-13 09:40:00,61.93,62.06,61.81,61.94,79958.0,59.9139,60.0396,59.7978,59.9235,79958.0
2023-04-13 09:45:00,61.96,62.02,61.87,61.96,60910.0,59.9429,60.0009,59.8558,59.9429,60910.0
2023-04-13 09:50:00,61.97,62.11,61.93,62.02,64690.0,59.9526,60.088,59.9139,60.0009,64690.0
2023-04-13 09:55:00,62.01,62.15,61.85,61.96,178377.0,59.9912,60.1267,59.8365,59.9429,178377.0
2023-04-13 10:00:00,61.97,62.02,61.86,61.92,41341.0,59.9526,60.0009,59.8461,59.9042,41341.0
2023-04-13 10:05:00,61.93,61.96,61.84,61.93,41302.0,59.9139,59.9429,59.8268,59.9139,41302.0
2023-04-13 10:10:00,61.93,62.0,61.84,61.99,67008.0,59.9139,59.9816,59.8268,59.9719,67008.0
2023-04-13 10:15:00,61.99,62.14,61.99,62.11,131976.0,59.9719,60.117,59.9719,60.088,131976.0
2023-04-13 10:20:00,62.11,62.19,62.0,62.07,200293.0,60.088,60.1654,59.9816,60.0493,200293.0
2023-04-13 10:25:00,62.08,62.21,62.08,62.18,56061.0,60.059,60.1847,60.059,60.1557,56061.0
2023-04-13 10:30:00,62.18,62.24,62.07,62.17,147856.0,60.1557,60.2138,60.0493,60.146,147856.0
2023-04-13 10:35:00,62.17,62.27,62.15,62.15,75243.0,60.146,60.2428,60.1267,60.1267,75243.0
2023-04-13 10:40:00,62.16,62.17,62.04,62.14,35568.0,60.1364,60.146,60.0203,60.117,35568.0
2023-04-13 10:45:00,62.15,62.16,62.04,62.08,13189.0,60.1267,60.1364,60.0203,60.059,13189.0
2023-04-13 10:50:00,62.09,62.23,62.09,62.21,25359.0,60.0686,60.2041,60.0686,60.1847,25359.0
2023-04-13 10:55:00,62.21,62.23,62.03,62.04,20640.0,60.1847,60.2041,60.0106,60.0203,20640.0
2023-04-13 11:00:00,62.05,62.16,62.05,62.14,15757.0,60.0299,60.1364,60.0299,60.117,15757.0
2023-04-13 11:05:00,62.15,62.17,62.05,62.08,30795.0,60.1267,60.146,60.0299,60.059,30795.0
2023-04-13 11:10:00,62.06,62.06,61.95,61.97,56620.0,60.0396,60.0396,59.9332,59.9526,56620.0
2023-04-13 11:15:00,61.97,61.99,61.93,61.98,105242.0,59.9526,59.9719,59.9139,59.9622,105242.0
2023-04-13 11:20:00,61.99,62.06,61.91,62.02,58494.0,59.9719,60.0396,59.8945,60.0009,58494.0
2023-04-13 11:25:00,62.01,62.03,61.96,62.0,26430.0,59.9912,60.0106,59.9429,59.9816,26430.0
2023-04-13 11:30:00,62.0,62.01,61.95,61.95,24560.0,59.9816,59.9912,59.9332,59.9332,24560.0
2023-04-13 11:35:00,61.94,62.04,61.93,62.03,32183.0,59.9235,60.0203,59.9139,60.0106,32183.0
2023-04-13 11:40:00,62.03,62.07,62.0,62.03,20611.0,60.0106,60.0493,59.9816,60.0106,20611.0
2023-04-13 11:45:00,62.03,62.07,61.99,62.01,17867.0,60.0106,60.0493,59.9719,59.9912,17867.0
2023-04-13 11:50:00,62.0,62.04,61.95,61.96,26324.0,59.9816,60.0203,59.9332,59.9429,26324.0
2023-04-13 11:55:00,61.96,62.08,61.94,62.08,31537.0,59.9429,60.059,59.9235,60.059,31537.0
2023-04-13 12:00:00,62.09,62.25,62.09,62.25,26706.0,60.0686,60.2234,60.0686,60.2234,26706.0
2023-04-13 12:05:00,62.25,62.41,62.25,62.29,150871.0,60.2234,60.3782,60.2234,60.2621,150871.0
2023-04-13 12:10:00,62.3,62.35,62.27,62.3,38975.0,60.2718,60.3202,60.2428,60.2718,38975.0
2023-04-13 12:15:00,62.3,62.44,62.29,62.41,100413.0,60.2718,60.4072,60.2621,60.3782,100413.0
2023-04-13 12:20:00,62.42,62.51,62.37,62.48,58654.0,60.3879,60.475,60.3395,60.4459,58654.0
2023-04-13 12:25:00,62.48,62.49,62.43,62.49,27989.0,60.4459,60.4556,60.3976,60.4556,27989.0
2023-04-13 12:30:00,62.49,62.49,62.41,62.45,41815.0,60.4556,60.4556,60.3782,60.4169,41815.0
2023-04-13 12:35:00,62.45,62.47,62.37,62.44,29262.0,60.4169,60.4363,60.3395,60.4072,29262.0
2023-04-13 12:40:00,62.45,62.46,62.38,62.41,60247.0,60.4169,60.4266,60.3492,60.3782,60247.0
2023-04-13 12:45:00,62.42,62.42,62.35,62.35,22511.0,60.3879,60.3879,60.3202,60.3202,22511.0
2023-04-13 12:50:00,62.36,62.4,62.34,62.34,50337.0,60.3299,60.3686,60.3105,60.3105,50337.0
2023-04-13 12:55:00,62.33,62.39,62.32,62.38,22717.0,60.3008,60.3589,60.2912,60.3492,22717.0
2023-04-13 13:00:00,62.39,62.4,62.27,62.35,37753.0,60.3589,60.3686,60.2428,60.3202,37753.0
2023-04-13 13:05:00,62.35,62.4,62.34,62.37,18171.0,60.3202,60.3686,60.3105,60.3395,18171.0
2023-04-13 13:10:00,62.36,62.45,62.36,62.42,31206.0,60.3299,60.4169,60.3299,60.3879,31206.0
2023-04-13 13:15:00,62.42,62.53,62.41,62.52,77756.0,60.3879,60.4943,60.3782,60.4846,77756.0
2023-04-13 13:20:00,62.52,62.53,62.43,62.47,43263.0,60.4846,60.4943,60.3976,60.4363,43263.0
2023-04-13 13:25:00,62.46,62.46,62.4,62.43,12364.0,60.4266,60.4266,60.3686,60.3976,12364.0
2023-04-13 13:30:00,62.43,62.46,62.4,62.45,24055.0,60.3976,60.4266,60.3686,60.4169,24055.0
2023-04-13 13:35:00,62.45,62.49,62.42,62.45,22431.0,60.4169,60.4556,60.3879,60.4169,22431.0
2023-04-13 13:40:00,62.44,62.52,62.43,62.51,42904.0,60.4072,60.4846,60.3976,60.475,42904.0
2023-04-13 13:45:00,62.51,62.54,62.51,62.52,19454.0,60.475,60.504,60.475,60.4846,19454.0
2023-04-13 13:50:00,62.53,62.55,62.49,62.52,17764.0,60.4943,60.5137,60.4556,60.4846,17764.0
2023-04-13 13:55:00,62.51,62.53,62.45,62.48,16544.0,60.475,60.4943,60.4169,60.4459,16544.0
2023-04-13 14:00:00,62.48,62.5,62.4,62.41,24956.0,60.4459,60.4653,60.3686,60.3782,24956.0
2023-04-13 14:05:00,62.41,62.5,62.41,62.49,28105.0,60.3782,60.4653,60.3782,60.4556,28105.0
2023-04-13 14:10:00,62.5,62.5,62.44,62.45,18977.0,60.4653,60.4653,60.4072,60.4169,18977.0
2023-04-13 14:15:00,62.46,62.53,62.46,62.49,44970.0,60.4266,60.4943,60.4266,60.4556,44970.0
2023-04-13 14:20:00,62.49,62.54,62.48,62.53,102416.0,60.4556,60.504,60.4459,60.4943,102416.0
2023-04-13 14:25:00,62.53,62.59,62.52,62.58,214901.0,60.4943,60.5524,60.4846,60.5427,214901.0
2023-04-13 14:30:00,62.58,62.6,62.53,62.54,109311.0,60.5427,60.562,60.4943,60.504,109311.0
2023-04-13 14:35:00,62.54,62.54,62.43,62.43,33722.0,60.504,60.504,60.3976,60.3976,33722.0
2023-04-13 14:40:00,62.42,62.49,62.41,62.48,56827.0,60.3879,60.4556,60.3782,60.4459,56827.0
2023-04-13 14:45:00,62.48,62.5,62.45,62.45,21421.0,60.4459,60.4653,60.4169,60.4169,21421.0
2023-04-13 14:50:00,62.45,62.48,62.41,62.48,17820.0,60.4169,60.4459,60.3782,60.4459,17820.0
2023-04-13 14:55:00,62.48,62.48,62.44,62.46,21554.0,60.4459,60.4459,60.4072,60.4266,21554.0
2023-04-13 15:00:00,62.46,62.48,62.43,62.44,26737.0,60.4266,60.4459,60.3976,60.4072,26737.0
2023-04-13 15:05:00,62.44,62.45,62.35,62.35,26863.0,60.4072,60.4169,60.3202,60.3202,26863.0
2023-04-13 15:10:00,62.35,62.36,62.3,62.32,29326.0,60.3202,60.3299,60.2718,60.2912,29326.0
2023-04-13 15:15:00,62.32,62.39,62.29,62.37,75683.0,60.2912,60.3589,60.2621,60.3395,75683.0
2023-04-13 15:20:00,62.37,62.42,62.31,62.34,28043.0,60.3395,60.3879,60.2815,60.3105,28043.0
2023-04-13 15:25:00,62.33,62.36,62.31,62.35,29941.0,60.3008,60.3299,60.2815,60.3202,29941.0
2023-04-13 15:30:00,62.35,62.35,62.26,62.29,53211.0,60.3202,60.3202,60.2331,60.2621,53211.0
2023-04-13 15:35:00,62.29,62.3,62.2,62.21,71115.0,60.2621,60.2718,60.1751,60.1847,71115.0
2023-04-13 15:40:00,62.21,62.25,62.17,62.2,152985.0,60.1847,60.2234,60.146,60.1751,152985.0
2023-04-13 15:45:00,62.19,62.23,62.13,62.14,134257.0,60.1654,60.2041,60.1073,60.117,134257.0
2023-04-13 15:50:00,62.14,62.2,62.13,62.16,208845.0,60.117,60.1751,60.1073,60.1364,208845.0
2023-04-13 15:55:00,62.17,62.23,62.15,62.2,377372.0,60.146,60.2041,60.1267,60.1751,377372.0
2023-04-14 09:30:00,62.59,63.17,62.49,62.96,460273.0,60.5524,61.1135,60.4556,60.9103,460273.0
2023-04-14 09:35:00,62.97,63.17,62.93,63.08,345724.0,60.92,61.1135,60.8813,61.0264,345724.0
2023-04-14 09:40:00,63.09,63.26,63.06,63.22,539934.0,61.0361,61.2006,61.0071,61.1619,539934.0
2023-04-14 09:45:00,63.23,63.55,63.23,63.5,336960.0,61.1715,61.4811,61.1715,61.4327,336960.0
2023-04-14 09:50:00,63.5,63.57,63.3,63.31,289784.0,61.4327,61.5005,61.2393,61.2489,289784.0
2023-04-14 09:55:00,63.3,63.39,63.24,63.25,134718.0,61.2393,61.3263,61.1812,61.1909,134718.0
2023-04-14 10:00:00,63.24,63.29,63.0,63.2,204848.0,61.1812,61.2296,60.949,61.1425,204848.0
2023-04-14 10:05:00,63.21,63.22,62.81,62.92,126968.0,61.1522,61.1619,60.7652,60.8716,126968.0
2023-04-14 10:10:00,62.91,63.04,62.83,62.83,88101.0,60.8619,60.9877,60.7846,60.7846,88101.0
2023-04-14 10:15:00,62.82,62.87,62.58,62.63,151043.0,60.7749,60.8233,60.5427,60.5911,151043.0
2023-04-14 10:20:00,62.63,62.73,62.51,62.53,49608.0,60.5911,60.6878,60.475,60.4943,49608.0
2023-04-14 10:25:00,62.54,62.59,62.45,62.48,88796.0,60.504,60.5524,60.4169,60.4459,88796.0
2023-04-14 10:30:00,62.48,62.55,62.38,62.41,196552.0,60.4459,60.5137,60.3492,60.3782,196552.0
2023-04-14 10:35:00,62.42,62.56,62.33,62.56,152080.0,60.3879,60.5233,60.3008,60.5233,152080.0
2023-04-14 10:40:00,62.55,62.55,62.22,62.4,100938.0,60.5137,60.5137,60.1944,60.3686,100938.0
2023-04-14 10:45:00,62.41,62.47,62.31,62.35,91035.0,60.3782,60.4363,60.2815,60.3202,91035.0
2023-04-14 10:50:00,62.34,62.39,62.28,62.3,27428.0,60.3105,60.3589,60.2525,60.2718,27428.0
2023-04-14 10:55:00,62.3,62.41,62.29,62.34,54174.0,60.2718,60.3782,60.2621,60.3105,54174.0
2023-04-14 11:00:00,62.34,62.34,62.26,62.26,31235.0,60.3105,60.3105,60.2331,60.2331,31235.0
2023-04-14 11:05:00,62.26,62.27,62.2,62.21,98696.0,60.2331,60.2428,60.1751,60.1847,98696.0
2023-04-14 11:10:00,62.21,62.31,62.21,62.26,44379.0,60.1847,60.2815,60.1847,60.2331,44379.0
2023-04-14 11:15:00,62.26,62.28,62.13,62.15,49101.0,60.2331,60.2525,60.1073,60.1267,49101.0
2023-04-14 11:20:00,62.15,62.16,62.09,62.1,112658.0,60.1267,60.1364,60.0686,60.0783,112658.0
2023-04-14 11:25:00,62.09,62.13,62.02,62.09,96589.0,60.0686,60.1073,60.0009,60.0686,96589.0
2023-04-14 11:30:00,62.09,62.15,62.04,62.14,51203.0,60.0686,60.1267,60.0203,60.117,51203.0
2023-04-14 11:35:00,62.14,62.15,62.07,62.08,40373.0,60.117,60.1267,60.0493,60.059,40373.0
2023-04-14 11:40:00,62.07,62.11,61.98,62.05,149271.0,60.0493,60.088,59.9622,60.0299,149271.0
2023-04-14 11:45:00,62.05,62.11,62.02,62.02,28000.0,60.0299,60.088,60.0009,60.0009,28000.0
2023-04-14 11:50:00,62.02,62.11,61.99,62.08,89381.0,60.0009,60.088,59.9719,60.059,89381.0
2023-04-14 11:55:00,62.07,62.15,62.03,62.15,23947.0,60.0493,60.1267,60.0106,60.1267,23947.0
2023-04-14 12:00:00,62.16,62.18,62.07,62.08,30608.0,60.1364,60.1557,60.0493,60.059,30608.0
2023-04-14 12:05:00,62.08,62.12,61.97,62.08,41864.0,60.059,60.0977,59.9526,60.059,41864.0
2023-04-14 12:10:00,62.08,62.08,62.0,62.04,26869.0,60.059,60.059,59.9816,60.0203,26869.0
2023-04-14 12:15:00,62.05,62.07,62.0,62.05,49073.0,60.0299,60.0493,59.9816,60.0299,49073.0
2023-04-14 12:20:00,62.05,62.07,61.99,62.04,13235.0,60.0299,60.0493,59.9719,60.0203,13235.0
2023-04-14 12:25:00,62.03,62.07,62.03,62.05,13941.0,60.0106,60.0493,60.0106,60.0299,13941.0
2023-04-14 12:30:00,62.05,62.07,61.99,62.04,34652.0,60.0299,60.0493,59.9719,60.0203,34652.0
2023-04-14 12:35:00,62.04,62.04,61.95,61.99,14575.0,60.0203,60.0203,59.9332,59.9719,14575.0
2023-04-14 12:40:00,61.99,62.0,61.9,61.9,12355.0,59.9719,59.9816,59.8848,59.8848,12355.0
2023-04-14 12:45:00,61.89,61.9,61.8,61.87,87982.0,59.8752,59.8848,59.7881,59.8558,87982.0
2023-04-14 12:50:00,61.86,61.88,61.83,61.85,28130.0,59.8461,59.8655,59.8171,59.8365,28130.0
2023-04-14 12:55:00,61.85,61.9,61.82,61.9,16937.0,59.8365,59.8848,59.8074,59.8848,16937.0
2023-04-14 13:00:00,61.9,62.08,61.9,62.06,191229.0,59.8848,60.059,59.8848,60.0396,191229.0
2023-04-14 13:05:00,62.06,62.09,61.97,62.0,21578.0,60.0396,60.0686,59.9526,59.9816,21578.0
2023-04-14 13:10:00,62.01,62.05,62.0,62.03,23000.0,59.9912,60.0299,59.9816,60.0106,23000.0
2023-04-14 13:15:00,62.03,62.19,62.03,62.19,141624.0,60.0106,60.1654,60.0106,60.1654,141624.0
2023-04-14 13:20:00,62.18,62.2,62.02,62.06,112225.0,60.1557,60.1751,60.0009,60.0396,112225.0
2023-04-14 13:25:00,62.06,62.06,61.98,61.99,20432.0,60.0396,60.0396,59.9622,59.9719,20432.0
2023-04-14 13:30:00,61.97,61.97,61.88,61.9,126945.0,59.9526,59.9526,59.8655,59.8848,126945.0
2023-04-14 13:35:00,61.89,61.94,61.85,61.93,38324.0,59.8752,59.9235,59.8365,59.9139,38324.0
2023-04-14 13:40:00,61.93,62.0,61.92,61.95,36471.0,59.9139,59.9816,59.9042,59.9332,36471.0
2023-04-14 13:45:00,61.95,61.98,61.91,61.98,60946.0,59.9332,59.9622,59.8945,59.9622,60946.0
2023-04-14 13:50:00,61.98,62.03,61.93,61.98,27270.0,59.9622,60.0106,59.9139,59.9622,27270.0
2023-04-14 13:55:00,61.98,62.05,61.98,62.01,84457.0,59.9622,60.0299,59.9622,59.9912,84457.0
2023-04-14 14:00:00,62.01,62.06,61.95,61.98,77483.0,59.9912,60.0396,59.9332,59.9622,77483.0
2023-04-14 14:05:00,61.97,62.07,61.94,62.07,56546.0,59.9526,60.0493,59.9235,60.0493,56546.0
2023-04-14 14:10:00,62.07,62.09,62.02,62.04,14461.0,60.0493,60.0686,60.0009,60.0203,14461.0
2023-04-14 14:15:00,62.04,62.06,61.98,61.98,22117.0,60.0203,60.0396,59.9622,59.9622,22117.0
2023-04-14 14:20:00,61.98,62.07,61.98,62.03,23429.0,59.9622,60.0493,59.9622,60.0106,23429.0
2023-04-14 14:25:00,62.03,62.06,61.99,62.05,36755.0,60.0106,60.0396,59.9719,60.0299,36755.0
2023-04-14 14:30:00,62.05,62.1,62.05,62.08,15116.0,60.0299,60.0783,60.0299,60.059,15116.0
2023-04-14 14:35:00,62.08,62.1,62.03,62.05,23013.0,60.059,60.0783,60.0106,60.0299,23013.0
2023-04-14 14:40:00,62.04,62.1,62.01,62.09,22564.0,60.0203,60.0783,59.9912,60.0686,22564.0
2023-04-14 14:45:00,62.09,62.13,62.04,62.13,23905.0,60.0686,60.1073,60.0203,60.1073,23905.0
2023-04-14 14:50:00,62.14,62.14,62.07,62.07,100583.0,60.117,60.117,60.0493,60.0493,100583.0
2023-04-14 14:55:00,62.08,62.17,62.08,62.17,67159.0,60.059,60.146,60.059,60.146,67159.0
2023-04-14 15:00:00,62.17,62.18,62.1,62.12,29133.0,60.146,60.1557,60.0783,60.0977,29133.0
2023-04-14 15:05:00,62.12,62.13,62.07,62.09,37172.0,60.0977,60.1073,60.0493,60.0686,37172.0
2023-04-14 15:10:00,62.1,62.1,62.02,62.03,24952.0,60.0783,60.0783,60.0009,60.0106,24952.0
2023-04-14 15:15:00,62.04,62.1,61.95,62.04,187194.0,60.0203,60.0783,59.9332,60.0203,187194.0
2023-04-14 15:20:00,62.05,62.11,61.98,62.09,77611.0,60.0299,60.088,59.9622,60.0686,77611.0
2023-04-14 15:25:00,62.1,62.15,62.09,62.12,51568.0,60.0783,60.1267,60.0686,60.0977,51568.0
2023-04-14 15:30:00,62.12,62.15,62.09,62.12,26011.0,60.0977,60.1267,60.0686,60.0977,26011.0
2023-04-14 15:35:00,62.12,62.22,62.11,62.22,84034.0,60.0977,60.1944,60.088,60.1944,84034.0
2023-04-14 15:40:00,62.23,62.27,62.18,62.24,55813.0,60.2041,60.2428,60.1557,60.2138,55813.0
2023-04-14 15:45:00,62.24,62.28,62.2,62.25,46855.0,60.2138,60.2525,60.1751,60.2234,46855.0
2023-04-14 15:50:00,62.24,62.24,62.18,62.2,114420.0,60.2138,60.2138,60.1557,60.1751,114420.0
2023-04-14 15:55:00,62.2,62.28,62.17,62.24,232899.0,60.1751,60.2525,60.146,60.2138,232899.0
2023-04-17 09:30:00,62.53,62.63,62.41,62.44,124015.0,60.4943,60.5911,60.3782,60.4072,124015.0
2023-04-17 09:35:00,62.44,62.61,62.4,62.4,32400.0,60.4072,60.5717,60.3686,60.3686,32400.0
2023-04-17 09:40:00,62.39,62.6,62.32,62.58,60111.0,60.3589,60.562,60.2912,60.5427,60111.0
2023-04-17 09:45:00,62.58,62.67,62.47,62.58,56403.0,60.5427,60.6298,60.4363,60.5427,56403.0
2023-04-17 09:50:00,62.59,62.78,62.59,62.7,44041.0,60.5524,60.7362,60.5524,60.6588,44041.0
2023-04-17 09:55:00,62.72,62.84,62.65,62.7,82934.0,60.6781,60.7942,60.6104,60.6588,82934.0
2023-04-17 10:00:00,62.69,62.79,62.58,62.64,65545.0,60.6491,60.7459,60.5427,60.6007,65545.0
2023-04-17 10:05:00,62.63,62.75,62.63,62.68,57645.0,60.5911,60.7072,60.5911,60.6394,57645.0
2023-04-17 10:10:00,62.7,62.76,62.68,62.74,38189.0,60.6588,60.7168,60.6394,60.6975,38189.0
2023-04-17 10:15:00,62.74,62.79,62.65,62.76,46972.0,60.6975,60.7459,60.6104,60.7168,46972.0
2023-04-17 10:20:00,62.76,62.79,62.71,62.75,52748.0,60.7168,60.7459,60.6685,60.7072,52748.0
2023-04-17 10:25:00,62.73,62.78,62.7,62.7,33241.0,60.6878,60.7362,60.6588,60.6588,33241.0
2023-04-17 10:30:00,62.7,62.89,62.69,62.75,117793.0,60.6588,60.8426,60.6491,60.7072,117793.0
2023-04-17 10:35:00,62.75,62.8,62.53,62.58,120916.0,60.7072,60.7555,60.4943,60.5427,120916.0
2023-04-17 10:40:00,62.58,62.59,62.42,62.46,46196.0,60.5427,60.5524,60.3879,60.4266,46196.0
2023-04-17 10:45:00,62.45,62.6,62.42,62.58,96096.0,60.4169,60.562,60.3879,60.5427,96096.0
2023-04-17 10:50:00,62.58,62.59,62.51,62.54,45415.0,60.5427,60.5524,60.475,60.504,45415.0
2023-04-17 10:55:00,62.54,62.56,62.45,62.56,31682.0,60.504,60.5233,60.4169,60.5233,31682.0
2023-04-17 11:00:00,62.57,62.59,62.48,62.52,52325.0,60.533,60.5524,60.4459,60.4846,52325.0
2023-04-17 11:05:00,62.54,62.56,62.5,62.5,23085.0,60.504,60.5233,60.4653,60.4653,23085.0
2023-04-17 11:10:00,62.49,62.49,62.44,62.46,36560.0,60.4556,60.4556,60.4072,60.4266,36560.0
2023-04-17 11:15:00,62.48,62.58,62.47,62.5,46001.0,60.4459,60.5427,60.4363,60.4653,46001.0
2023-04-17 11:20:00,62.52,62.57,62.5,62.54,17602.0,60.4846,60.533,60.4653,60.504,17602.0
2023-04-17 11:25:00,62.55,62.62,62.47,62.48,55162.0,60.5137,60.5814,60.4363,60.4459,55162.0
2023-04-17 11:30:00,62.47,62.47,62.32,62.38,152859.0,60.4363,60.4363,60.2912,60.3492,152859.0
2023-04-17 11:35:00,62.39,62.39,62.25,62.31,46215.0,60.3589,60.3589,60.2234,60.2815,46215.0
2023-04-17 11:40:00,62.32,62.36,62.26,62.28,37497.0,60.2912,60.3299,60.2331,60.2525,37497.0
2023-04-17 11:45:00,62.27,62.34,62.22,62.32,133860.0,60.2428,60.3105,60.1944,60.2912,133860.0
2023-04-17 11:50:00,62.32,62.38,62.31,62.38,26145.0,60.2912,60.3492,60.2815,60.3492,26145.0
2023-04-17 11:55:00,62.37,62.37,62.27,62.32,12327.0,60.3395,60.3395,60.2428,60.2912,12327.0
2023-04-17 12:00:00,62.32,62.38,62.31,62.35,19166.0,60.2912,60.3492,60.2815,60.3202,19166.0
2023-04-17 12:05:00,62.36,62.4,62.3,62.37,32178.0,60.3299,60.3686,60.2718,60.3395,32178.0
2023-04-17 12:10:00,62.37,62.4,62.32,62.36,22888.0,60.3395,60.3686,60.2912,60.3299,22888.0
2023-04-17 12:15:00,62.36,62.36,62.29,62.31,16204.0,60.3299,60.3299,60.2621,60.2815,16204.0
2023-04-17 12:20:00,62.3,62.31,62.25,62.29,30311.0,60.2718,60.2815,60.2234,60.2621,30311.0
2023-04-17 12:25:00,62.29,62.33,62.28,62.3,17738.0,60.2621,60.3008,60.2525,60.2718,17738.0
2023-04-17 12:30:00,62.3,62.37,62.3,62.32,11811.0,60.2718,60.3395,60.2718,60.2912,11811.0
2023-04-17 12:35:00,62.32,62.39,62.3,62.34,10932.0,60.2912,60.3589,60.2718,60.3105,10932.0
2023-04-17 12:40:00,62.34,62.39,62.32,62.32,18178.0,60.3105,60.3589,60.2912,60.2912,18178.0
2023-04-17 12:45:00,62.32,62.36,62.27,62.29,9500.0,60.2912,60.3299,60.2428,60.2621,9500.0
2023-04-17 12:50:00,62.29,62.36,62.27,62.29,27723.0,60.2621,60.3299,60.2428,60.2621,27723.0
2023-04-17 12:55:00,62.3,62.35,62.3,62.32,19157.0,60.2718,60.3202,60.2718,60.2912,19157.0
2023-04-17 13:00:00,62.33,62.35,62.3,62.33,8444.0,60.3008,60.3202,60.2718,60.3008,8444.0
2023-04-17 13:05:00,62.34,62.35,62.31,62.32,11249.0,60.3105,60.3202,60.2815,60.2912,11249.0
2023-04-17 13:10:00,62.31,62.33,62.28,62.31,16248.0,60.2815,60.3008,60.2525,60.2815,16248.0
2023-04-17 13:15:00,62.32,62.41,62.31,62.36,37381.0,60.2912,60.3782,60.2815,60.3299,37381.0
2023-04-17 13:20:00,62.37,62.39,62.32,62.33,8656.0,60.3395,60.3589,60.2912,60.3008,8656.0
2023-04-17 13:25:00,62.33,62.34,62.29,62.34,11131.0,60.3008,60.3105,60.2621,60.3105,11131.0
2023-04-17 13:30:00,62.33,62.38,62.33,62.37,12103.0,60.3008,60.3492,60.3008,60.3395,12103.0
2023-04-17 13:35:00,62.37,62.38,62.35,62.36,11468.0,60.3395,60.3492,60.3202,60.3299,11468.0
2023-04-17 13:40:00,62.36,62.36,62.27,62.27,17474.0,60.3299,60.3299,60.2428,60.2428,17474.0
2023-04-17 13:45:00,62.26,62.29,62.25,62.26,12924.0,60.2331,60.2621,60.2234,60.2331,12924.0
2023-04-17 13:50:00,62.25,62.25,62.13,62.14,17447.0,60.2234,60.2234,60.1073,60.117,17447.0
2023-04-17 13:55:00,62.12,62.12,62.03,62.04,73323.0,60.0977,60.0977,60.0106,60.0203,73323.0
2023-04-17 14:00:00,62.03,62.04,61.99,62.02,66574.0,60.0106,60.0203,59.9719,60.0009,66574.0
2023-04-17 14:05:00,62.01,62.05,62.0,62.04,25459.0,59.9912,60.0299,59.9816,60.0203,25459.0
2023-04-17 14:10:00,62.03,62.09,62.01,62.07,24120.0,60.0106,60.0686,59.9912,60.0493,24120.0
2023-04-17 14:15:00,62.06,62.13,62.05,62.12,14837.0,60.0396,60.1073,60.0299,60.0977,14837.0
2023-04-17 14:20:00,62.13,62.17,62.13,62.14,15417.0,60.1073,60.146,60.1073,60.117,15417.0
2023-04-17 14:25:00,62.14,62.16,62.11,62.16,21955.0,60.117,60.1364,60.088,60.1364,21955.0
2023-04-17 14:30:00,62.16,62.18,62.14,62.17,18050.0,60.1364,60.1557,60.117,60.146,18050.0
2023-04-17 14:35:00,62.16,62.16,62.12,62.14,9780.0,60.1364,60.1364,60.0977,60.117,9780.0
2023-04-17 14:40:00,62.14,62.26,62.14,62.25,41329.0,60.117,60.2331,60.117,60.2234,41329.0
2023-04-17 14:45:00,62.25,62.3,62.25,62.3,32689.0,60.2234,60.2718,60.2234,60.2718,32689.0
2023-04-17 14:50:00,62.3,62.35,62.28,62.35,32711.0,60.2718,60.3202,60.2525,60.3202,32711.0
2023-04-17 14:55:00,62.35,62.36,62.29,62.3,66772.0,60.3202,60.3299,60.2621,60.2718,66772.0
2023-04-17 15:00:00,62.3,62.37,62.3,62.37,54907.0,60.2718,60.3395,60.2718,60.3395,54907.0
2023-04-17 15:05:00,62.36,62.44,62.35,62.42,25530.0,60.3299,60.4072,60.3202,60.3879,25530.0
2023-04-17 15:10:00,62.42,62.45,62.37,62.41,48583.0,60.3879,60.4169,60.3395,60.3782,48583.0
2023-04-17 15:15:00,62.42,62.5,62.41,62.49,23335.0,60.3879,60.4653,60.3782,60.4556,23335.0
2023-04-17 15:20:00,62.49,62.51,62.44,62.46,53485.0,60.4556,60.475,60.4072,60.4266,53485.0
2023-04-17 15:25:00,62.47,62.53,62.42,62.52,64878.0,60.4363,60.4943,60.3879,60.4846,64878.0
2023-04-17 15:30:00,62.52,62.52,62.47,62.48,72480.0,60.4846,60.4846,60.4363,60.4459,72480.0
2023-04-17 15:35:00,62.47,62.47,62.39,62.4,74298.0,60.4363,60.4363,60.3589,60.3686,74298.0
2023-04-17 15:40:00,62.4,62.42,62.36,62.38,83498.0,60.3686,60.3879,60.3299,60.3492,83498.0
2023-04-17 15:45:00,62.38,62.4,62.34,62.38,70812.0,60.3492,60.3686,60.3105,60.3492,70812.0
2023-04-17 15:50:00,62.38,62.5,62.38,62.49,157875.0,60.3492,60.4653,60.3492,60.4556,157875.0
2023-04-17 15:55:00,62.49,62.54,62.49,62.52,269484.0,60.4556,60.504,60.4556,60.4846,269484.0
2023-04-18 09:30:00,62.72,62.83,62.67,62.73,90511.0,60.6781,60.7846,60.6298,60.6878,90511.0
2023-04-18 09:35:00,62.73,62.91,62.66,62.85,58457.0,60.6878,60.8619,60.6201,60.8039,58457.0
2023-04-18 09:40:00,62.87,63.01,62.81,62.99,53559.0,60.8233,60.9587,60.7652,60.9393,53559.0
2023-04-18 09:45:00,62.99,63.02,62.78,62.79,60009.0,60.9393,60.9684,60.7362,60.7459,60009.0
2023-04-18 09:50:00,62.78,62.79,62.57,62.62,76595.0,60.7362,60.7459,60.533,60.5814,76595.0
2023-04-18 09:55:00,62.63,62.66,62.43,62.45,41995.0,60.5911,60.6201,60.3976,60.4169,41995.0
2023-04-18 10:00:00,62.46,62.57,62.41,62.43,55948.0,60.4266,60.533,60.3782,60.3976,55948.0
2023-04-18 10:05:00,62.42,62.47,62.38,62.44,42620.0,60.3879,60.4363,60.3492,60.4072,42620.0
2023-04-18 10:10:00,62.41,62.42,62.32,62.42,31951.0,60.3782,60.3879,60.2912,60.3879,31951.0
2023-04-18 10:15:00,62.42,62.55,62.42,62.54,41478.0,60.3879,60.5137,60.3879,60.504,41478.0
2023-04-18 10:20:00,62.53,62.61,62.5,62.57,33860.0,60.4943,60.5717,60.4653,60.533,33860.0
2023-04-18 10:25:00,62.57,62.57,62.39,62.41,59209.0,60.533,60.533,60.3589,60.3782,59209.0
2023-04-18 10:30:00,62.4,62.47,62.28,62.35,50538.0,60.3686,60.4363,60.2525,60.3202,50538.0
2023-04-18 10:35:00,62.35,62.43,62.33,62.43,35236.0,60.3202,60.3976,60.3008,60.3976,35236.0
2023-04-18 10:40:00,62.43,62.51,62.39,62.5,19917.0,60.3976,60.475,60.3589,60.4653,19917.0
2023-04-18 10:45:00,62.51,62.56,62.46,62.46,31261.0,60.475,60.5233,60.4266,60.4266,31261.0
2023-04-18 10:50:00,62.45,62.54,62.36,62.42,40310.0,60.4169,60.504,60.3299,60.3879,40310.0
2023-04-18 10:55:00,62.43,62.47,62.39,62.45,18239.0,60.3976,60.4363,60.3589,60.4169,18239.0
2023-04-18 11:00:00,62.45,62.53,62.37,62.4,82607.0,60.4169,60.4943,60.3395,60.3686,82607.0
2023-04-18 11:05:00,62.39,62.46,62.37,62.39,35313.0,60.3589,60.4266,60.3395,60.3589,35313.0
2023-04-18 11:10:00,62.39,62.45,62.31,62.38,26511.0,60.3589,60.4169,60.2815,60.3492,26511.0
2023-04-18 11:15:00,62.39,62.43,62.33,62.36,14099.0,60.3589,60.3976,60.3008,60.3299,14099.0
2023-04-18 11:20:00,62.36,62.36,62.25,62.26,13483.0,60.3299,60.3299,60.2234,60.2331,13483.0
2023-04-18 11:25:00,62.26,62.38,62.26,62.38,20895.0,60.2331,60.3492,60.2331,60.3492,20895.0
2023-04-18 11:30:00,62.38,62.46,62.36,62.42,24407.0,60.3492,60.4266,60.3299,60.3879,24407.0
2023-04-18 11:35:00,62.42,62.45,62.29,62.3,50356.0,60.3879,60.4169,60.2621,60.2718,50356.0
2023-04-18 11:40:00,62.3,62.46,62.28,62.42,42745.0,60.2718,60.4266,60.2525,60.3879,42745.0
2023-04-18 11:45:00,62.43,62.47,62.39,62.44,22614.0,60.3976,60.4363,60.3589,60.4072,22614.0
2023-04-18 11:50:00,62.44,62.45,62.36,62.45,18853.0,60.4072,60.4169,60.3299,60.4169,18853.0
2023-04-18 11:55:00,62.46,62.48,62.4,62.48,16343.0,60.4266,60.4459,60.3686,60.4459,16343.0
2023-04-18 12:00:00,62.47,62.56,62.45,62.53,24672.0,60.4363,60.5233,60.4169,60.4943,24672.0
2023-04-18 12:05:00,62.53,62.57,62.52,62.55,9839.0,60.4943,60.533,60.4846,60.5137,9839.0
2023-04-18 12:10:00,62.55,62.63,62.53,62.62,55232.0,60.5137,60.5911,60.4943,60.5814,55232.0
2023-04-18 12:15:00,62.62,62.63,62.57,62.61,38150.0,60.5814,60.5911,60.533,60.5717,38150.0
2023-04-18 12:20:00,62.62,62.65,62.6,62.64,15520.0,60.5814,60.6104,60.562,60.6007,15520.0
2023-04-18 12:25:00,62.64,62.74,62.63,62.73,67273.0,60.6007,60.6975,60.5911,60.6878,67273.0
2023-04-18 12:30:00,62.74,62.75,62.68,62.71,10062.0,60.6975,60.7072,60.6394,60.6685,10062.0
2023-04-18 12:35:00,62.71,62.72,62.66,62.67,12940.0,60.6685,60.6781,60.6201,60.6298,12940.0
2023-04-18 12:40:00,62.67,62.69,62.62,62.65,16961.0,60.6298,60.6491,60.5814,60.6104,16961.0
2023-04-18 12:45:00,62.65,62.67,62.62,62.66,12228.0,60.6104,60.6298,60.5814,60.6201,12228.0
2023-04-18 12:50:00,62.66,62.69,62.55,62.59,51398.0,60.6201,60.6491,60.5137,60.5524,51398.0
2023-04-18 12:55:00,62.59,62.6,62.53,62.58,76643.0,60.5524,60.562,60.4943,60.5427,76643.0
2023-04-18 13:00:00,62.58,62.62,62.54,62.61,12461.0,60.5427,60.5814,60.504,60.5717,12461.0
2023-04-18 13:05:00,62.61,62.69,62.61,62.66,36496.0,60.5717,60.6491,60.5717,60.6201,36496.0
2023-04-18 13:10:00,62.66,62.66,62.56,62.57,38470.0,60.6201,60.6201,60.5233,60.533,38470.0
2023-04-18 13:15:00,62.55,62.56,62.48,62.49,74766.0,60.5137,60.5233,60.4459,60.4556,74766.0
2023-04-18 13:20:00,62.49,62.51,62.45,62.46,26518.0,60.4556,60.475,60.4169,60.4266,26518.0
2023-04-18 13:25:00,62.46,62.48,62.42,62.44,57052.0,60.4266,60.4459,60.3879,60.4072,57052.0
2023-04-18 13:30:00,62.44,62.48,62.4,62.46,52117.0,60.4072,60.4459,60.3686,60.4266,52117.0
2023-04-18 13:35:00,62.46,62.47,62.43,62.46,26841.0,60.4266,60.4363,60.3976,60.4266,26841.0
2023-04-18 13:40:00,62.44,62.52,62.42,62.5,20297.0,60.4072,60.4846,60.3879,60.4653,20297.0
2023-04-18 13:45:00,62.49,62.51,62.46,62.47,19070.0,60.4556,60.475,60.4266,60.4363,19070.0
2023-04-18 13:50:00,62.47,62.5,62.45,62.49,29512.0,60.4363,60.4653,60.4169,60.4556,29512.0
2023-04-18 13:55:00,62.48,62.48,62.39,62.42,27118.0,60.4459,60.4459,60.3589,60.3879,27118.0
2023-04-18 14:00:00,62.41,62.47,62.41,62.47,31592.0,60.3782,60.4363,60.3782,60.4363,31592.0
2023-04-18 14:05:00,62.47,62.47,62.39,62.45,84838.0,60.4363,60.4363,60.3589,60.4169,84838.0
2023-04-18 14:10:00,62.46,62.5,62.41,62.47,39279.0,60.4266,60.4653,60.3782,60.4363,39279.0
2023-04-18 14:15:00,62.47,62.49,62.41,62.46,46097.0,60.4363,60.4556,60.3782,60.4266,46097.0
2023-04-18 14:20:00,62.47,62.54,62.46,62.54,19039.0,60.4363,60.504,60.4266,60.504,19039.0
2023-04-18 14:25:00,62.54,62.56,62.52,62.52,12263.0,60.504,60.5233,60.4846,60.4846,12263.0
2023-04-18 14:30:00,62.52,62.56,62.5,62.53,17628.0,60.4846,60.5233,60.4653,60.4943,17628.0
2023-04-18 14:35:00,62.53,62.55,62.5,62.52,14671.0,60.4943,60.5137,60.4653,60.4846,14671.0
2023-04-18 14:40:00,62.52,62.54,62.45,62.5,25710.0,60.4846,60.504,60.4169,60.4653,25710.0
2023-04-18 14:45:00,62.51,62.52,62.39,62.45,46026.0,60.475,60.4846,60.3589,60.4169,46026.0
2023-04-18 14:50:00,62.45,62.47,62.4,62.46,29264.0,60.4169,60.4363,60.3686,60.4266,29264.0
2023-04-18 14:55:00,62.46,62.5,62.44,62.49,33837.0,60.4266,60.4653,60.4072,60.4556,33837.0
2023-04-18 15:00:00,62.49,62.55,62.47,62.54,28875.0,60.4556,60.5137,60.4363,60.504,28875.0
2023-04-18 15:05:00,62.55,62.57,62.53,62.56,32778.0,60.5137,60.533,60.4943,60.5233,32778.0
2023-04-18 15:10:00,62.57,62.62,62.57,62.6,49286.0,60.533,60.5814,60.533,60.562,49286.0
2023-04-18 15:15:00,62.59,62.59,62.53,62.53,56566.0,60.5524,60.5524,60.4943,60.4943,56566.0
2023-04-18 15:20:00,62.53,62.53,62.47,62.47,128346.0,60.4943,60.4943,60.4363,60.4363,128346.0
2023-04-18 15:25:00,62.47,62.48,62.43,62.47,52342.0,60.4363,60.4459,60.3976,60.4363,52342.0
2023-04-18 15:30:00,62.46,62.5,62.42,62.49,78933.0,60.4266,60.4653,60.3879,60.4556,78933.0
2023-04-18 15:35:00,62.49,62.51,62.42,62.44,67438.0,60.4556,60.475,60.3879,60.4072,67438.0
2023-04-18 15:40:00,62.44,62.5,62.42,62.49,71380.0,60.4072,60.4653,60.3879,60.4556,71380.0
2023-04-18 15:45:00,62.49,62.52,62.46,62.51,145335.0,60.4556,60.4846,60.4266,60.475,145335.0
2023-04-18 15:50:00,62.51,62.55,62.45,62.55,154092.0,60.475,60.5137,60.4169,60.5137,154092.0
2023-04-18 15:55:00,62.55,62.57,62.51,62.52,245312.0,60.5137,60.533,60.475,60.4846,245312.0
2023-04-19 09:30:00,62.01,62.19,61.75,61.83,156744.0,59.9912,60.1654,59.7397,59.8171,156744.0
2023-04-19 09:35:00,61.82,61.99,61.7,61.95,62713.0,59.8074,59.9719,59.6913,59.9332,62713.0
2023-04-19 09:40:00,61.97,62.03,61.85,62.02,57540.0,59.9526,60.0106,59.8365,60.0009,57540.0
2023-04-19 09:45:00,62.02,62.1,61.9,61.92,66864.0,60.0009,60.0783,59.8848,59.9042,66864.0
2023-04-19 09:50:00,61.93,62.03,61.88,61.89,44994.0,59.9139,60.0106,59.8655,59.8752,44994.0
2023-04-19 09:55:00,61.91,61.95,61.78,61.84,29709.0,59.8945,59.9332,59.7687,59.8268,29709.0
2023-04-19 10:00:00,61.84,61.95,61.84,61.89,32656.0,59.8268,59.9332,59.8268,59.8752,32656.0
2023-04-19 10:05:00,61.88,61.99,61.82,61.98,36012.0,59.8655,59.9719,59.8074,59.9622,36012.0
2023-04-19 10:10:00,61.98,62.13,61.92,62.09,64509.0,59.9622,60.1073,59.9042,60.0686,64509.0
2023-04-19 10:15:00,62.09,62.12,62.02,62.09,58262.0,60.0686,60.0977,60.0009,60.0686,58262.0
2023-04-19 10:20:00,62.09,62.12,61.98,61.98,45334.0,60.0686,60.0977,59.9622,59.9622,45334.0
2023-04-19 10:25:00,61.98,62.09,61.95,62.03,52123.0,59.9622,60.0686,59.9332,60.0106,52123.0
2023-04-19 10:30:00,62.04,62.12,62.02,62.1,19120.0,60.0203,60.0977,60.0009,60.0783,19120.0
2023-04-19 10:35:00,62.1,62.18,62.08,62.17,55441.0,60.0783,60.1557,60.059,60.146,55441.0
2023-04-19 10:40:00,62.17,62.25,62.14,62.25,31935.0,60.146,60.2234,60.117,60.2234,31935.0
2023-04-19 10:45:00,62.26,62.28,62.11,62.17,112779.0,60.2331,60.2525,60.088,60.146,112779.0
2023-04-19 10:50:00,62.17,62.27,62.13,62.15,62000.0,60.146,60.2428,60.1073,60.1267,62000.0
2023-04-19 10:55:00,62.16,62.2,62.15,62.18,30010.0,60.1364,60.1751,60.1267,60.1557,30010.0
2023-04-19 11:00:00,62.18,62.24,62.16,62.18,40451.0,60.1557,60.2138,60.1364,60.1557,40451.0
2023-04-19 11:05:00,62.18,62.19,62.11,62.15,39255.0,60.1557,60.1654,60.088,60.1267,39255.0
2023-04-19 11:10:00,62.15,62.18,62.13,62.17,24455.0,60.1267,60.1557,60.1073,60.146,24455.0
2023-04-19 11:15:00,62.16,62.2,62.14,62.15,17812.0,60.1364,60.1751,60.117,60.1267,17812.0
2023-04-19 11:20:00,62.15,62.17,62.08,62.15,68423.0,60.1267,60.146,60.059,60.1267,68423.0
2023-04-19 11:25:00,62.15,62.15,62.08,62.11,51058.0,60.1267,60.1267,60.059,60.088,51058.0
2023-04-19 11:30:00,62.12,62.12,62.05,62.05,62410.0,60.0977,60.0977,60.0299,60.0299,62410.0
2023-04-19 11:35:00,62.05,62.15,62.03,62.15,24240.0,60.0299,60.1267,60.0106,60.1267,24240.0
2023-04-19 11:40:00,62.15,62.17,62.09,62.1,43910.0,60.1267,60.146,60.0686,60.0783,43910.0
2023-04-19 11:45:00,62.1,62.13,62.07,62.11,47129.0,60.0783,60.1073,60.0493,60.088,47129.0
2023-04-19 11:50:00,62.1,62.14,62.08,62.09,49552.0,60.0783,60.117,60.059,60.0686,49552.0
2023-04-19 11:55:00,62.08,62.16,62.08,62.14,62480.0,60.059,60.1364,60.059,60.117,62480.0
2023-04-19 12:00:00,62.14,62.16,62.05,62.06,67650.0,60.117,60.1364,60.0299,60.0396,67650.0
2023-04-19 12:05:00,62.05,62.13,62.04,62.09,41939.0,60.0299,60.1073,60.0203,60.0686,41939.0
2023-04-19 12:10:00,62.09,62.13,62.08,62.11,14797.0,60.0686,60.1073,60.059,60.088,14797.0
2023-04-19 12:15:00,62.12,62.19,62.11,62.15,10912.0,60.0977,60.1654,60.088,60.1267,10912.0
2023-04-19 12:20:00,62.15,62.17,62.14,62.17,9181.0,60.1267,60.146,60.117,60.146,9181.0
2023-04-19 12:25:00,62.17,62.23,62.17,62.22,14597.0,60.146,60.2041,60.146,60.1944,14597.0
2023-04-19 12:30:00,62.22,62.26,62.19,62.25,8889.0,60.1944,60.2331,60.1654,60.2234,8889.0
2023-04-19 12:35:00,62.25,62.26,62.22,62.22,25476.0,60.2234,60.2331,60.1944,60.1944,25476.0
2023-04-19 12:40:00,62.21,62.27,62.2,62.22,16194.0,60.1847,60.2428,60.1751,60.1944,16194.0
2023-04-19 12:45:00,62.23,62.25,62.22,62.23,5206.0,60.2041,60.2234,60.1944,60.2041,5206.0
2023-04-19 12:50:00,62.22,62.29,62.21,62.29,7100.0,60.1944,60.2621,60.1847,60.2621,7100.0
2023-04-19 12:55:00,62.29,62.32,62.28,62.28,17413.0,60.2621,60.2912,60.2525,60.2525,17413.0
2023-04-19 13:00:00,62.29,62.3,62.24,62.28,23610.0,60.2621,60.2718,60.2138,60.2525,23610.0
2023-04-19 13:05:00,62.29,62.37,62.29,62.34,15983.0,60.2621,60.3395,60.2621,60.3105,15983.0
2023-04-19 13:10:00,62.33,62.37,62.31,62.37,10380.0,60.3008,60.3395,60.2815,60.3395,10380.0
2023-04-19 13:15:00,62.37,62.4,62.27,62.28,53638.0,60.3395,60.3686,60.2428,60.2525,53638.0
2023-04-19 13:20:00,62.29,62.33,62.25,62.32,14689.0,60.2621,60.3008,60.2234,60.2912,14689.0
2023-04-19 13:25:00,62.33,62.35,62.31,62.35,12044.0,60.3008,60.3202,60.2815,60.3202,12044.0
2023-04-19 13:30:00,62.35,62.37,62.32,62.33,15714.0,60.3202,60.3395,60.2912,60.3008,15714.0
2023-04-19 13:35:00,62.32,62.32,62.27,62.29,14270.0,60.2912,60.2912,60.2428,60.2621,14270.0
2023-04-19 13:40:00,62.29,62.31,62.26,62.29,13081.0,60.2621,60.2815,60.2331,60.2621,13081.0
2023-04-19 13:45:00,62.29,62.3,62.27,62.3,13705.0,60.2621,60.2718,60.2428,60.2718,13705.0
2023-04-19 13:50:00,62.3,62.36,62.29,62.36,12341.0,60.2718,60.3299,60.2621,60.3299,12341.0
2023-04-19 13:55:00,62.35,62.38,62.33,62.37,14969.0,60.3202,60.3492,60.3008,60.3395,14969.0
2023-04-19 14:00:00,62.37,62.46,62.33,62.33,31211.0,60.3395,60.4266,60.3008,60.3008,31211.0
2023-04-19 14:05:00,62.33,62.39,62.33,62.36,27626.0,60.3008,60.3589,60.3008,60.3299,27626.0
2023-04-19 14:10:00,62.36,62.36,62.33,62.36,13248.0,60.3299,60.3299,60.3008,60.3299,13248.0
2023-04-19 14:15:00,62.34,62.35,62.32,62.33,27563.0,60.3105,60.3202,60.2912,60.3008,27563.0
2023-04-19 14:20:00,62.34,62.46,62.33,62.46,10200.0,60.3105,60.4266,60.3008,60.4266,10200.0
2023-04-19 14:25:00,62.46,62.48,62.43,62.46,11051.0,60.4266,60.4459,60.3976,60.4266,11051.0
2023-04-19 14:30:00,62.47,62.5,62.43,62.43,12069.0,60.4363,60.4653,60.3976,60.3976,12069.0
2023-04-19 14:35:00,62.43,62.45,62.4,62.45,8853.0,60.3976,60.4169,60.3686,60.4169,8853.0
2023-04-19 14:40:00,62.45,62.46,62.43,62.45,8779.0,60.4169,60.4266,60.3976,60.4169,8779.0
2023-04-19 14:45:00,62.44,62.5,62.43,62.49,12849.0,60.4072,60.4653,60.3976,60.4556,12849.0
2023-04-19 14:50:00,62.49,62.5,62.47,62.49,11326.0,60.4556,60.4653,60.4363,60.4556,11326.0
2023-04-19 14:55:00,62.49,62.5,62.46,62.49,7724.0,60.4556,60.4653,60.4266,60.4556,7724.0
2023-04-19 15:00:00,62.49,62.5,62.45,62.5,15372.0,60.4556,60.4653,60.4169,60.4653,15372.0
2023-04-19 15:05:00,62.49,62.5,62.46,62.48,14760.0,60.4556,60.4653,60.4266,60.4459,14760.0
2023-04-19 15:10:00,62.49,62.56,62.48,62.56,27638.0,60.4556,60.5233,60.4459,60.5233,27638.0
2023-04-19 15:15:00,62.55,62.59,62.52,62.53,96924.0,60.5137,60.5524,60.4846,60.4943,96924.0
2023-04-19 15:20:00,62.53,62.6,62.53,62.59,17931.0,60.4943,60.562,60.4943,60.5524,17931.0
2023-04-19 15:25:00,62.58,62.6,62.56,62.57,15294.0,60.5427,60.562,60.5233,60.533,15294.0
2023-04-19 15:30:00,62.56,62.58,62.49,62.52,104528.0,60.5233,60.5427,60.4556,60.4846,104528.0
2023-04-19 15:35:00,62.52,62.52,62.46,62.51,76118.0,60.4846,60.4846,60.4266,60.475,76118.0
2023-04-19 15:40:00,62.5,62.54,62.47,62.48,58145.0,60.4653,60.504,60.4363,60.4459,58145.0
2023-04-19 15:45:00,62.47,62.47,62.34,62.36,86522.0,60.4363,60.4363,60.3105,60.3299,86522.0
2023-04-19 15:50:00,62.36,62.41,62.32,62.39,90770.0,60.3299,60.3782,60.2912,60.3589,90770.0
2023-04-19 15:55:00,62.39,62.47,62.39,62.45,223955.0,60.3589,60.4363,60.3589,60.4169,223955.0
2023-04-20 09:30:00,61.98,62.13,61.88,62.08,41555.0,59.9622,60.1073,59.8655,60.059,41555.0
2023-04-20 09:35:00,62.1,62.13,61.91,61.91,20262.0,60.0783,60.1073,59.8945,59.8945,20262.0
2023-04-20 09:40:00,61.91,62.03,61.89,61.98,25559.0,59.8945,60.0106,59.8752,59.9622,25559.0
2023-04-20 09:45:00,62.02,62.24,62.0,62.17,53582.0,60.0009,60.2138,59.9816,60.146,53582.0
2023-04-20 09:50:00,62.17,62.26,62.12,62.23,47926.0,60.146,60.2331,60.0977,60.2041,47926.0
2023-04-20 09:55:00,62.23,62.33,62.11,62.22,55538.0,60.2041,60.3008,60.088,60.1944,55538.0
2023-04-20 10:00:00,62.21,62.35,62.2,62.3,31041.0,60.1847,60.3202,60.1751,60.2718,31041.0
2023-04-20 10:05:00,62.29,62.36,62.22,62.33,74843.0,60.2621,60.3299,60.1944,60.3008,74843.0
2023-04-20 10:10:00,62.33,62.52,62.32,62.51,84917.0,60.3008,60.4846,60.2912,60.475,84917.0
2023-04-20 10:15:00,62.51,62.61,62.5,62.55,153363.0,60.475,60.5717,60.4653,60.5137,153363.0
2023-04-20 10:20:00,62.55,62.58,62.51,62.57,83783.0,60.5137,60.5427,60.475,60.533,83783.0
2023-04-20 10:25:00,62.58,62.71,62.57,62.67,77820.0,60.5427,60.6685,60.533,60.6298,77820.0
2023-04-20 10:30:00,62.71,62.92,62.71,62.85,201328.0,60.6685,60.8716,60.6685,60.8039,201328.0
2023-04-20 10:35:00,62.85,62.88,62.67,62.7,147872.0,60.8039,60.8329,60.6298,60.6588,147872.0
2023-04-20 10:40:00,62.69,62.75,62.65,62.71,54924.0,60.6491,60.7072,60.6104,60.6685,54924.0
2023-04-20 10:45:00,62.71,62.75,62.67,62.74,26125.0,60.6685,60.7072,60.6298,60.6975,26125.0
2023-04-20 10:50:00,62.74,62.84,62.74,62.76,65246.0,60.6975,60.7942,60.6975,60.7168,65246.0
2023-04-20 10:55:00,62.75,62.8,62.72,62.76,108219.0,60.7072,60.7555,60.6781,60.7168,108219.0
2023-04-20 11:00:00,62.77,62.81,62.75,62.78,20074.0,60.7265,60.7652,60.7072,60.7362,20074.0
2023-04-20 11:05:00,62.77,62.78,62.67,62.75,52500.0,60.7265,60.7362,60.6298,60.7072,52500.0
2023-04-20 11:10:00,62.76,62.84,62.76,62.8,48970.0,60.7168,60.7942,60.7168,60.7555,48970.0
2023-04-20 11:15:00,62.8,62.81,62.67,62.68,58305.0,60.7555,60.7652,60.6298,60.6394,58305.0
2023-04-20 11:20:00,62.67,62.67,62.52,62.56,51695.0,60.6298,60.6298,60.4846,60.5233,51695.0
2023-04-20 11:25:00,62.56,62.56,62.48,62.52,21689.0,60.5233,60.5233,60.4459,60.4846,21689.0
2023-04-20 11:30:00,62.51,62.51,62.39,62.41,26140.0,60.475,60.475,60.3589,60.3782,26140.0
2023-04-20 11:35:00,62.4,62.47,62.37,62.42,22681.0,60.3686,60.4363,60.3395,60.3879,22681.0
2023-04-20 11:40:00,62.41,62.47,62.4,62.47,40605.0,60.3782,60.4363,60.3686,60.4363,40605.0
2023-04-20 11:45:00,62.46,62.51,62.43,62.45,24278.0,60.4266,60.475,60.3976,60.4169,24278.0
2023-04-20 11:50:00,62.45,62.46,62.4,62.4,11046.0,60.4169,60.4266,60.3686,60.3686,11046.0
2023-04-20 11:55:00,62.41,62.43,62.32,62.33,27890.0,60.3782,60.3976,60.2912,60.3008,27890.0
2023-04-20 12:00:00,62.34,62.35,62.3,62.31,34689.0,60.3105,60.3202,60.2718,60.2815,34689.0
2023-04-20 12:05:00,62.31,62.34,62.25,62.32,54832.0,60.2815,60.3105,60.2234,60.2912,54832.0
2023-04-20 12:10:00,62.33,62.43,62.33,62.43,26838.0,60.3008,60.3976,60.3008,60.3976,26838.0
2023-04-20 12:15:00,62.43,62.46,62.4,62.41,19795.0,60.3976,60.4266,60.3686,60.3782,19795.0
2023-04-20 12:20:00,62.42,62.42,62.36,62.41,31030.0,60.3879,60.3879,60.3299,60.3782,31030.0
2023-04-20 12:25:00,62.41,62.45,62.38,62.44,21146.0,60.3782,60.4169,60.3492,60.4072,21146.0
2023-04-20 12:30:00,62.44,62.46,62.4,62.43,18179.0,60.4072,60.4266,60.3686,60.3976,18179.0
2023-04-20 12:35:00,62.43,62.47,62.34,62.34,27247.0,60.3976,60.4363,60.3105,60.3105,27247.0
2023-04-20 12:40:00,62.34,62.4,62.33,62.38,19385.0,60.3105,60.3686,60.3008,60.3492,19385.0
2023-04-20 12:45:00,62.39,62.41,62.35,62.36,12234.0,60.3589,60.3782,60.3202,60.3299,12234.0
2023-04-20 12:50:00,62.36,62.39,62.32,62.36,7495.0,60.3299,60.3589,60.2912,60.3299,7495.0
2023-04-20 12:55:00,62.36,62.36,62.32,62.34,6674.0,60.3299,60.3299,60.2912,60.3105,6674.0
2023-04-20 13:00:00,62.34,62.37,62.29,62.34,18073.0,60.3105,60.3395,60.2621,60.3105,18073.0
2023-04-20 13:05:00,62.35,62.37,62.34,62.35,30858.0,60.3202,60.3395,60.3105,60.3202,30858.0
2023-04-20 13:10:00,62.34,62.38,62.32,62.36,28803.0,60.3105,60.3492,60.2912,60.3299,28803.0
2023-04-20 13:15:00,62.35,62.38,62.32,62.36,15534.0,60.3202,60.3492,60.2912,60.3299,15534.0
2023-04-20 13:20:00,62.36,62.37,62.32,62.35,11597.0,60.3299,60.3395,60.2912,60.3202,11597.0
2023-04-20 13:25:00,62.36,62.41,62.36,62.38,21762.0,60.3299,60.3782,60.3299,60.3492,21762.0
2023-04-20 13:30:00,62.38,62.4,62.36,62.38,8274.0,60.3492,60.3686,60.3299,60.3492,8274.0
2023-04-20 13:35:00,62.38,62.41,62.33,62.35,9712.0,60.3492,60.3782,60.3008,60.3202,9712.0
2023-04-20 13:40:00,62.36,62.39,62.33,62.33,25253.0,60.3299,60.3589,60.3008,60.3008,25253.0
2023-04-20 13:45:00,62.33,62.33,62.25,62.28,40046.0,60.3008,60.3008,60.2234,60.2525,40046.0
2023-04-20 13:50:00,62.28,62.33,62.25,62.33,12327.0,60.2525,60.3008,60.2234,60.3008,12327.0
2023-04-20 13:55:00,62.32,62.33,62.21,62.25,25938.0,60.2912,60.3008,60.1847,60.2234,25938.0
2023-04-20 14:00:00,62.24,62.25,62.16,62.2,107098.0,60.2138,60.2234,60.1364,60.1751,107098.0
2023-04-20 14:05:00,62.2,62.26,62.16,62.22,29863.0,60.1751,60.2331,60.1364,60.1944,29863.0
2023-04-20 14:10:00,62.22,62.23,62.17,62.18,22785.0,60.1944,60.2041,60.146,60.1557,22785.0
2023-04-20 14:15:00,62.17,62.17,62.1,62.13,26603.0,60.146,60.146,60.0783,60.1073,26603.0
2023-04-20 14:20:00,62.12,62.13,62.08,62.08,13213.0,60.0977,60.1073,60.059,60.059,13213.0
2023-04-20 14:25:00,62.09,62.13,62.08,62.13,13237.0,60.0686,60.1073,60.059,60.1073,13237.0
2023-04-20 14:30:00,62.12,62.16,62.07,62.09,52476.0,60.0977,60.1364,60.0493,60.0686,52476.0
2023-04-20 14:35:00,62.09,62.1,62.0,62.05,62229.0,60.0686,60.0783,59.9816,60.0299,62229.0
2023-04-20 14:40:00,62.03,62.06,61.99,62.06,38567.0,60.0106,60.0396,59.9719,60.0396,38567.0
2023-04-20 14:45:00,62.05,62.09,62.03,62.03,14389.0,60.0299,60.0686,60.0106,60.0106,14389.0
2023-04-20 14:50:00,62.03,62.09,62.03,62.07,19326.0,60.0106,60.0686,60.0106,60.0493,19326.0
2023-04-20 14:55:00,62.06,62.13,62.05,62.12,11647.0,60.0396,60.1073,60.0299,60.0977,11647.0
2023-04-20 15:00:00,62.12,62.18,62.05,62.06,49610.0,60.0977,60.1557,60.0299,60.0396,49610.0
2023-04-20 15:05:00,62.07,62.08,62.02,62.04,49054.0,60.0493,60.059,60.0009,60.0203,49054.0
2023-04-20 15:10:00,62.04,62.04,61.98,62.01,43075.0,60.0203,60.0203,59.9622,59.9912,43075.0
2023-04-20 15:15:00,62.01,62.02,61.93,61.96,33510.0,59.9912,60.0009,59.9139,59.9429,33510.0
2023-04-20 15:20:00,61.95,62.01,61.91,61.99,38214.0,59.9332,59.9912,59.8945,59.9719,38214.0
2023-04-20 15:25:00,61.99,62.03,61.92,61.93,31062.0,59.9719,60.0106,59.9042,59.9139,31062.0
2023-04-20 15:30:00,61.94,62.09,61.94,62.06,73479.0,59.9235,60.0686,59.9235,60.0396,73479.0
2023-04-20 15:35:00,62.06,62.09,61.98,62.09,37117.0,60.0396,60.0686,59.9622,60.0686,37117.0
2023-04-20 15:40:00,62.1,62.11,62.05,62.06,45379.0,60.0783,60.088,60.0299,60.0396,45379.0
2023-04-20 15:45:00,62.05,62.08,62.0,62.08,111533.0,60.0299,60.059,59.9816,60.059,111533.0
2023-04-20 15:50:00,62.08,62.12,62.02,62.12,156690.0,60.059,60.0977,60.0009,60.0977,156690.0
2023-04-20 15:55:00,62.12,62.23,62.12,62.23,245283.0,60.0977,60.2041,60.0977,60.2041,245283.0
2023-04-21 09:30:00,62.3,62.41,62.19,62.2,139230.0,60.2718,60.3782,60.1654,60.1751,139230.0
2023-04-21 09:35:00,62.19,62.29,62.01,62.01,70792.0,60.1654,60.2621,59.9912,59.9912,70792.0
2023-04-21 09:40:00,62.01,62.09,61.98,61.99,27333.0,59.9912,60.0686,59.9622,59.9719,27333.0
2023-04-21 09:45:00,62.01,62.17,61.97,62.16,32461.0,59.9912,60.146,59.9526,60.1364,32461.0
2023-04-21 09:50:00,62.14,62.14,61.96,62.05,38221.0,60.117,60.117,59.9429,60.0299,38221.0
2023-04-21 09:55:00,62.05,62.09,61.97,62.03,48337.0,60.0299,60.0686,59.9526,60.0106,48337.0
2023-04-21 10:00:00,62.03,62.04,61.84,61.96,93989.0,60.0106,60.0203,59.8268,59.9429,93989.0
2023-04-21 10:05:00,61.96,62.06,61.95,62.0,46830.0,59.9429,60.0396,59.9332,59.9816,46830.0
2023-04-21 10:10:00,61.99,62.1,61.96,62.08,48877.0,59.9719,60.0783,59.9429,60.059,48877.0
2023-04-21 10:15:00,62.09,62.16,61.99,62.15,42028.0,60.0686,60.1364,59.9719,60.1267,42028.0
2023-04-21 10:20:00,62.15,62.23,62.1,62.1,48367.0,60.1267,60.2041,60.0783,60.0783,48367.0
2023-04-21 10:25:00,62.11,62.28,62.11,62.19,41856.0,60.088,60.2525,60.088,60.1654,41856.0
2023-04-21 10:30:00,62.2,62.29,62.2,62.28,25118.0,60.1751,60.2621,60.1751,60.2525,25118.0
2023-04-21 10:35:00,62.28,62.28,62.08,62.1,32964.0,60.2525,60.2525,60.059,60.0783,32964.0
2023-04-21 10:40:00,62.1,62.12,61.87,61.89,132298.0,60.0783,60.0977,59.8558,59.8752,132298.0
2023-04-21 10:45:00,61.89,61.97,61.85,61.97,76302.0,59.8752,59.9526,59.8365,59.9526,76302.0
2023-04-21 10:50:00,61.97,62.06,61.9,62.03,216551.0,59.9526,60.0396,59.8848,60.0106,216551.0
2023-04-21 10:55:00,62.04,62.07,61.94,61.98,51504.0,60.0203,60.0493,59.9235,59.9622,51504.0
2023-04-21 11:00:00,61.99,62.11,61.94,62.09,46199.0,59.9719,60.088,59.9235,60.0686,46199.0
2023-04-21 11:05:00,62.09,62.11,62.02,62.08,57284.0,60.0686,60.088,60.0009,60.059,57284.0
2023-04-21 11:10:00,62.09,62.12,62.07,62.11,16734.0,60.0686,60.0977,60.0493,60.088,16734.0
2023-04-21 11:15:00,62.11,62.12,62.06,62.1,18948.0,60.088,60.0977,60.0396,60.0783,18948.0
2023-04-21 11:20:00,62.09,62.1,62.07,62.09,18473.0,60.0686,60.0783,60.0493,60.0686,18473.0
2023-04-21 11:25:00,62.08,62.15,62.03,62.14,45927.0,60.059,60.1267,60.0106,60.117,45927.0
2023-04-21 11:30:00,62.14,62.19,62.11,62.18,27256.0,60.117,60.1654,60.088,60.1557,27256.0
2023-04-21 11:35:00,62.19,62.19,62.13,62.18,51865.0,60.1654,60.1654,60.1073,60.1557,51865.0
2023-04-21 11:40:00,62.18,62.28,62.17,62.19,50689.0,60.1557,60.2525,60.146,60.1654,50689.0
2023-04-21 11:45:00,62.19,62.24,62.05,62.06,18020.0,60.1654,60.2138,60.0299,60.0396,18020.0
2023-04-21 11:50:00,62.07,62.11,62.05,62.11,12485.0,60.0493,60.088,60.0299,60.088,12485.0
2023-04-21 11:55:00,62.12,62.28,62.12,62.26,67370.0,60.0977,60.2525,60.0977,60.2331,67370.0
2023-04-21 12:00:00,62.27,62.29,62.24,62.28,83297.0,60.2428,60.2621,60.2138,60.2525,83297.0
2023-04-21 12:05:00,62.29,62.31,62.21,62.22,29419.0,60.2621,60.2815,60.1847,60.1944,29419.0
2023-04-21 12:10:00,62.21,62.23,62.15,62.17,27324.0,60.1847,60.2041,60.1267,60.146,27324.0
2023-04-21 12:15:00,62.18,62.19,62.15,62.17,17676.0,60.1557,60.1654,60.1267,60.146,17676.0
2023-04-21 12:20:00,62.18,62.18,62.08,62.12,27684.0,60.1557,60.1557,60.059,60.0977,27684.0
2023-04-21 12:25:00,62.12,62.12,61.98,61.99,57102.0,60.0977,60.0977,59.9622,59.9719,57102.0
2023-04-21 12:30:00,61.98,62.01,61.94,62.01,96582.0,59.9622,59.9912,59.9235,59.9912,96582.0
2023-04-21 12:35:00,62.01,62.01,61.95,61.98,49079.0,59.9912,59.9912,59.9332,59.9622,49079.0
2023-04-21 12:40:00,61.99,62.03,61.97,62.03,34691.0,59.9719,60.0106,59.9526,60.0106,34691.0
2023-04-21 12:45:00,62.04,62.08,62.02,62.04,62086.0,60.0203,60.059,60.0009,60.0203,62086.0
2023-04-21 12:50:00,62.04,62.13,62.02,62.09,29413.0,60.0203,60.1073,60.0009,60.0686,29413.0
2023-04-21 12:55:00,62.09,62.12,62.08,62.09,53660.0,60.0686,60.0977,60.059,60.0686,53660.0
2023-04-21 13:00:00,62.09,62.13,62.06,62.08,70429.0,60.0686,60.1073,60.0396,60.059,70429.0
2023-04-21 13:05:00,62.08,62.16,62.08,62.14,22407.0,60.059,60.1364,60.059,60.117,22407.0
2023-04-21 13:10:00,62.15,62.18,62.09,62.09,22914.0,60.1267,60.1557,60.0686,60.0686,22914.0
2023-04-21 13:15:00,62.1,62.12,62.08,62.1,13670.0,60.0783,60.0977,60.059,60.0783,13670.0
2023-04-21 13:20:00,62.1,62.14,62.08,62.09,15878.0,60.0783,60.117,60.059,60.0686,15878.0
2023-04-21 13:25:00,62.09,62.1,62.04,62.06,12735.0,60.0686,60.0783,60.0203,60.0396,12735.0
2023-04-21 13:30:00,62.07,62.16,62.07,62.13,35475.0,60.0493,60.1364,60.0493,60.1073,35475.0
2023-04-21 13:35:00,62.13,62.21,62.13,62.19,12590.0,60.1073,60.1847,60.1073,60.1654,12590.0
2023-04-21 13:40:00,62.19,62.26,62.19,62.24,25408.0,60.1654,60.2331,60.1654,60.2138,25408.0
2023-04-21 13:45:00,62.25,62.28,62.24,62.28,39146.0,60.2234,60.2525,60.2138,60.2525,39146.0
2023-04-21 13:50:00,62.29,62.31,62.26,62.27,16568.0,60.2621,60.2815,60.2331,60.2428,16568.0
2023-04-21 13:55:00,62.27,62.28,62.23,62.27,22533.0,60.2428,60.2525,60.2041,60.2428,22533.0
2023-04-21 14:00:00,62.28,62.34,62.28,62.32,17015.0,60.2525,60.3105,60.2525,60.2912,17015.0
2023-04-21 14:05:00,62.32,62.34,62.31,62.32,11015.0,60.2912,60.3105,60.2815,60.2912,11015.0
2023-04-21 14:10:00,62.31,62.37,62.31,62.35,9804.0,60.2815,60.3395,60.2815,60.3202,9804.0
2023-04-21 14:15:00,62.35,62.4,62.34,62.34,21185.0,60.3202,60.3686,60.3105,60.3105,21185.0
2023-04-21 14:20:00,62.34,62.38,62.32,62.36,18122.0,60.3105,60.3492,60.2912,60.3299,18122.0
2023-04-21 14:25:00,62.36,62.37,62.31,62.32,20326.0,60.3299,60.3395,60.2815,60.2912,20326.0
2023-04-21 14:30:00,62.32,62.34,62.28,62.3,39868.0,60.2912,60.3105,60.2525,60.2718,39868.0
2023-04-21 14:35:00,62.29,62.29,62.23,62.25,13196.0,60.2621,60.2621,60.2041,60.2234,13196.0
2023-04-21 14:40:00,62.26,62.26,62.21,62.23,9842.0,60.2331,60.2331,60.1847,60.2041,9842.0
2023-04-21 14:45:00,62.23,62.23,62.13,62.14,157623.0,60.2041,60.2041,60.1073,60.117,157623.0
2023-04-21 14:50:00,62.15,62.16,62.11,62.16,69100.0,60.1267,60.1364,60.088,60.1364,69100.0
2023-04-21 14:55:00,62.16,62.23,62.15,62.23,17310.0,60.1364,60.2041,60.1267,60.2041,17310.0
2023-04-21 15:00:00,62.23,62.27,62.18,62.18,18772.0,60.2041,60.2428,60.1557,60.1557,18772.0
2023-04-21 15:05:00,62.18,62.2,62.12,62.19,20900.0,60.1557,60.1751,60.0977,60.1654,20900.0
2023-04-21 15:10:00,62.2,62.21,62.15,62.15,21354.0,60.1751,60.1847,60.1267,60.1267,21354.0
2023-04-21 15:15:00,62.15,62.18,62.14,62.16,19340.0,60.1267,60.1557,60.117,60.1364,19340.0
2023-04-21 15:20:00,62.16,62.19,62.14,62.15,22000.0,60.1364,60.1654,60.117,60.1267,22000.0
2023-04-21 15:25:00,62.15,62.15,62.11,62.14,35463.0,60.1267,60.1267,60.088,60.117,35463.0
2023-04-21 15:30:00,62.15,62.16,62.11,62.16,87305.0,60.1267,60.1364,60.088,60.1364,87305.0
2023-04-21 15:35:00,62.16,62.19,62.12,62.13,45465.0,60.1364,60.1654,60.0977,60.1073,45465.0
2023-04-21 15:40:00,62.13,62.19,62.13,62.16,63551.0,60.1073,60.1654,60.1073,60.1364,63551.0
2023-04-21 15:45:00,62.16,62.21,62.12,62.15,97789.0,60.1364,60.1847,60.0977,60.1267,97789.0
2023-04-21 15:50:00,62.16,62.26,62.15,62.24,71088.0,60.1364,60.2331,60.1267,60.2138,71088.0
2023-04-21 15:55:00,62.23,62.27,62.2,62.25,155701.0,60.2041,60.2428,60.1751,60.2234,155701.0
2023-04-24 09:30:00,62.2,62.2,61.95,62.08,101335.0,60.1751,60.1751,59.9332,60.059,101335.0
2023-04-24 09:35:00,62.08,62.25,62.07,62.23,47660.0,60.059,60.2234,60.0493,60.2041,47660.0
2023-04-24 09:40:00,62.25,62.54,62.25,62.52,46447.0,60.2234,60.504,60.2234,60.4846,46447.0
2023-04-24 09:45:00,62.52,62.65,62.46,62.61,48073.0,60.4846,60.6104,60.4266,60.5717,48073.0
2023-04-24 09:50:00,62.63,62.66,62.5,62.51,65410.0,60.5911,60.6201,60.4653,60.475,65410.0
2023-04-24 09:55:00,62.51,62.54,62.38,62.41,53363.0,60.475,60.504,60.3492,60.3782,53363.0
2023-04-24 10:00:00,62.41,62.44,62.25,62.3,45591.0,60.3782,60.4072,60.2234,60.2718,45591.0
2023-04-24 10:05:00,62.3,62.3,62.15,62.2,27606.0,60.2718,60.2718,60.1267,60.1751,27606.0
2023-04-24 10:10:00,62.21,62.3,62.11,62.23,164315.0,60.1847,60.2718,60.088,60.2041,164315.0
2023-04-24 10:15:00,62.24,62.34,62.2,62.31,58037.0,60.2138,60.3105,60.1751,60.2815,58037.0
2023-04-24 10:20:00,62.3,62.4,62.29,62.38,19402.0,60.2718,60.3686,60.2621,60.3492,19402.0
2023-04-24 10:25:00,62.38,62.42,62.33,62.4,17462.0,60.3492,60.3879,60.3008,60.3686,17462.0
2023-04-24 10:30:00,62.42,62.47,62.39,62.39,24236.0,60.3879,60.4363,60.3589,60.3589,24236.0
2023-04-24 10:35:00,62.39,62.41,62.21,62.28,58440.0,60.3589,60.3782,60.1847,60.2525,58440.0
2023-04-24 10:40:00,62.27,62.28,62.05,62.05,69735.0,60.2428,60.2525,60.0299,60.0299,69735.0
2023-04-24 10:45:00,62.04,62.16,62.03,62.16,35593.0,60.0203,60.1364,60.0106,60.1364,35593.0
2023-04-24 10:50:00,62.16,62.17,62.09,62.13,39080.0,60.1364,60.146,60.0686,60.1073,39080.0
2023-04-24 10:55:00,62.13,62.17,62.11,62.13,15300.0,60.1073,60.146,60.088,60.1073,15300.0
2023-04-24 11:00:00,62.13,62.16,62.06,62.08,16104.0,60.1073,60.1364,60.0396,60.059,16104.0
2023-04-24 11:05:00,62.09,62.12,62.04,62.06,17371.0,60.0686,60.0977,60.0203,60.0396,17371.0
2023-04-24 11:10:00,62.06,62.09,62.0,62.01,25228.0,60.0396,60.0686,59.9816,59.9912,25228.0
2023-04-24 11:15:00,62.01,62.06,61.99,62.04,44684.0,59.9912,60.0396,59.9719,60.0203,44684.0
2023-04-24 11:20:00,62.05,62.07,61.98,61.98,20592.0,60.0299,60.0493,59.9622,59.9622,20592.0
2023-04-24 11:25:00,61.98,62.05,61.98,62.01,10870.0,59.9622,60.0299,59.9622,59.9912,10870.0
2023-04-24 11:30:00,62.01,62.13,62.01,62.12,30846.0,59.9912,60.1073,59.9912,60.0977,30846.0
2023-04-24 11:35:00,62.12,62.14,62.06,62.07,18069.0,60.0977,60.117,60.0396,60.0493,18069.0
2023-04-24 11:40:00,62.07,62.12,62.04,62.11,29972.0,60.0493,60.0977,60.0203,60.088,29972.0
2023-04-24 11:45:00,62.1,62.18,62.08,62.13,25427.0,60.0783,60.1557,60.059,60.1073,25427.0
2023-04-24 11:50:00,62.12,62.14,62.07,62.08,13890.0,60.0977,60.117,60.0493,60.059,13890.0
2023-04-24 11:55:00,62.07,62.11,62.05,62.09,36415.0,60.0493,60.088,60.0299,60.0686,36415.0
2023-04-24 12:00:00,62.08,62.15,62.07,62.13,24254.0,60.059,60.1267,60.0493,60.1073,24254.0
2023-04-24 12:05:00,62.14,62.15,62.1,62.11,14875.0,60.117,60.1267,60.0783,60.088,14875.0
2023-04-24 12:10:00,62.1,62.14,62.07,62.12,13606.0,60.0783,60.117,60.0493,60.0977,13606.0
2023-04-24 12:15:00,62.11,62.13,62.08,62.12,35468.0,60.088,60.1073,60.059,60.0977,35468.0
2023-04-24 12:20:00,62.13,62.22,62.12,62.2,27623.0,60.1073,60.1944,60.0977,60.1751,27623.0
2023-04-24 12:25:00,62.21,62.26,62.19,62.24,14417.0,60.1847,60.2331,60.1654,60.2138,14417.0
2023-04-24 12:30:00,62.24,62.29,62.23,62.27,13099.0,60.2138,60.2621,60.2041,60.2428,13099.0
2023-04-24 12:35:00,62.26,62.31,62.26,62.3,10185.0,60.2331,60.2815,60.2331,60.2718,10185.0
2023-04-24 12:40:00,62.3,62.32,62.27,62.27,9735.0,60.2718,60.2912,60.2428,60.2428,9735.0
2023-04-24 12:45:00,62.27,62.3,62.23,62.28,21443.0,60.2428,60.2718,60.2041,60.2525,21443.0
2023-04-24 12:50:00,62.28,62.31,62.26,62.27,14647.0,60.2525,60.2815,60.2331,60.2428,14647.0
2023-04-24 12:55:00,62.27,62.3,62.26,62.29,15800.0,60.2428,60.2718,60.2331,60.2621,15800.0
2023-04-24 13:00:00,62.29,62.29,62.23,62.26,16511.0,60.2621,60.2621,60.2041,60.2331,16511.0
2023-04-24 13:05:00,62.25,62.25,62.21,62.23,10840.0,60.2234,60.2234,60.1847,60.2041,10840.0
2023-04-24 13:10:00,62.23,62.29,62.22,62.28,11901.0,60.2041,60.2621,60.1944,60.2525,11901.0
2023-04-24 13:15:00,62.28,62.28,62.23,62.25,9526.0,60.2525,60.2525,60.2041,60.2234,9526.0
2023-04-24 13:20:00,62.25,62.27,62.25,62.27,8650.0,60.2234,60.2428,60.2234,60.2428,8650.0
2023-04-24 13:25:00,62.27,62.32,62.27,62.28,9900.0,60.2428,60.2912,60.2428,60.2525,9900.0
2023-04-24 13:30:00,62.28,62.37,62.28,62.35,19081.0,60.2525,60.3395,60.2525,60.3202,19081.0
2023-04-24 13:35:00,62.35,62.39,62.33,62.38,11673.0,60.3202,60.3589,60.3008,60.3492,11673.0
2023-04-24 13:40:00,62.37,62.39,62.36,62.39,8200.0,60.3395,60.3589,60.3299,60.3589,8200.0
2023-04-24 13:45:00,62.39,62.4,62.33,62.37,12474.0,60.3589,60.3686,60.3008,60.3395,12474.0
2023-04-24 13:50:00,62.38,62.42,62.37,62.42,8862.0,60.3492,60.3879,60.3395,60.3879,8862.0
2023-04-24 13:55:00,62.43,62.43,62.39,62.42,6700.0,60.3976,60.3976,60.3589,60.3879,6700.0
2023-04-24 14:00:00,62.42,62.46,62.41,62.43,15723.0,60.3879,60.4266,60.3782,60.3976,15723.0
2023-04-24 14:05:00,62.42,62.44,62.37,62.4,25175.0,60.3879,60.4072,60.3395,60.3686,25175.0
2023-04-24 14:10:00,62.39,62.42,62.37,62.41,12900.0,60.3589,60.3879,60.3395,60.3782,12900.0
2023-04-24 14:15:00,62.41,62.44,62.38,62.41,35724.0,60.3782,60.4072,60.3492,60.3782,35724.0
2023-04-24 14:20:00,62.4,62.42,62.37,62.37,39591.0,60.3686,60.3879,60.3395,60.3395,39591.0
2023-04-24 14:25:00,62.36,62.41,62.35,62.37,27132.0,60.3299,60.3782,60.3202,60.3395,27132.0
2023-04-24 14:30:00,62.37,62.38,62.3,62.32,15887.0,60.3395,60.3492,60.2718,60.2912,15887.0
2023-04-24 14:35:00,62.33,62.35,62.29,62.3,15799.0,60.3008,60.3202,60.2621,60.2718,15799.0
2023-04-24 14:40:00,62.3,62.34,62.29,62.34,18587.0,60.2718,60.3105,60.2621,60.3105,18587.0
2023-04-24 14:45:00,62.33,62.37,62.31,62.37,17962.0,60.3008,60.3395,60.2815,60.3395,17962.0
2023-04-24 14:50:00,62.37,62.39,62.35,62.37,18416.0,60.3395,60.3589,60.3202,60.3395,18416.0
2023-04-24 14:55:00,62.37,62.39,62.36,62.39,17273.0,60.3395,60.3589,60.3299,60.3589,17273.0
2023-04-24 15:00:00,62.38,62.43,62.38,62.41,44563.0,60.3492,60.3976,60.3492,60.3782,44563.0
2023-04-24 15:05:00,62.41,62.47,62.41,62.47,17824.0,60.3782,60.4363,60.3782,60.4363,17824.0
2023-04-24 15:10:00,62.46,62.53,62.46,62.51,76133.0,60.4266,60.4943,60.4266,60.475,76133.0
2023-04-24 15:15:00,62.51,62.51,62.44,62.49,35902.0,60.475,60.475,60.4072,60.4556,35902.0
2023-04-24 15:20:00,62.49,62.53,62.48,62.5,59643.0,60.4556,60.4943,60.4459,60.4653,59643.0
2023-04-24 15:25:00,62.5,62.56,62.5,62.52,64363.0,60.4653,60.5233,60.4653,60.4846,64363.0
2023-04-24 15:30:00,62.52,62.57,62.52,62.54,70278.0,60.4846,60.533,60.4846,60.504,70278.0
2023-04-24 15:35:00,62.53,62.54,62.47,62.51,66371.0,60.4943,60.504,60.4363,60.475,66371.0
2023-04-24 15:40:00,62.5,62.55,62.49,62.52,75469.0,60.4653,60.5137,60.4556,60.4846,75469.0
2023-04-24 15:45:00,62.52,62.61,62.52,62.61,110556.0,60.4846,60.5717,60.4846,60.5717,110556.0
2023-04-24 15:50:00,62.6,62.62,62.56,62.58,153067.0,60.562,60.5814,60.5233,60.5427,153067.0
2023-04-24 15:55:00,62.57,62.63,62.57,62.62,285436.0,60.533,60.5911,60.533,60.5814,285436.0
2023-04-25 09:30:00,62.21,62.26,62.02,62.19,119685.0,60.1847,60.2331,60.0009,60.1654,119685.0
2023-04-25 09:35:00,62.16,62.16,61.94,61.97,114123.0,60.1364,60.1364,59.9235,59.9526,114123.0
2023-04-25 09:40:00,61.96,62.05,61.88,61.9,93854.0,59.9429,60.0299,59.8655,59.8848,93854.0
2023-04-25 09:45:00,61.9,61.9,61.62,61.63,118128.0,59.8848,59.8848,59.6139,59.6236,118128.0
2023-04-25 09:50:00,61.63,61.82,61.61,61.78,90495.0,59.6236,59.8074,59.6043,59.7687,90495.0
2023-04-25 09:55:00,61.76,61.88,61.75,61.82,37430.0,59.7494,59.8655,59.7397,59.8074,37430.0
2023-04-25 10:00:00,61.82,61.98,61.79,61.82,130358.0,59.8074,59.9622,59.7784,59.8074,130358.0
2023-04-25 10:05:00,61.84,61.89,61.74,61.76,55723.0,59.8268,59.8752,59.73,59.7494,55723.0
2023-04-25 10:10:00,61.76,61.76,61.61,61.75,75186.0,59.7494,59.7494,59.6043,59.7397,75186.0
2023-04-25 10:15:00,61.75,61.83,61.71,61.73,39719.0,59.7397,59.8171,59.701,59.7204,39719.0
2023-04-25 10:20:00,61.74,61.75,61.6,61.6,52254.0,59.73,59.7397,59.5946,59.5946,52254.0
2023-04-25 10:25:00,61.6,61.67,61.58,61.61,42553.0,59.5946,59.6623,59.5752,59.6043,42553.0
2023-04-25 10:30:00,61.62,61.64,61.57,61.59,27450.0,59.6139,59.6333,59.5656,59.5849,27450.0
2023-04-25 10:35:00,61.59,61.6,61.48,61.52,49077.0,59.5849,59.5946,59.4785,59.5172,49077.0
2023-04-25 10:40:00,61.51,61.53,61.46,61.48,50384.0,59.5075,59.5269,59.4592,59.4785,50384.0
2023-04-25 10:45:00,61.48,61.68,61.47,61.68,95985.0,59.4785,59.672,59.4688,59.672,95985.0
2023-04-25 10:50:00,61.69,61.78,61.69,61.7,80842.0,59.6817,59.7687,59.6817,59.6913,80842.0
2023-04-25 10:55:00,61.7,61.76,61.7,61.75,40165.0,59.6913,59.7494,59.6913,59.7397,40165.0
2023-04-25 11:00:00,61.76,61.78,61.67,61.7,67819.0,59.7494,59.7687,59.6623,59.6913,67819.0
2023-04-25 11:05:00,61.69,61.73,61.67,61.73,15418.0,59.6817,59.7204,59.6623,59.7204,15418.0
2023-04-25 11:10:00,61.72,61.78,61.7,61.76,16991.0,59.7107,59.7687,59.6913,59.7494,16991.0
2023-04-25 11:15:00,61.76,61.76,61.7,61.73,16244.0,59.7494,59.7494,59.6913,59.7204,16244.0
2023-04-25 11:20:00,61.74,61.81,61.71,61.71,49988.0,59.73,59.7978,59.701,59.701,49988.0
2023-04-25 11:25:00,61.72,61.8,61.69,61.69,60720.0,59.7107,59.7881,59.6817,59.6817,60720.0
2023-04-25 11:30:00,61.68,61.68,61.58,61.61,49951.0,59.672,59.672,59.5752,59.6043,49951.0
2023-04-25 11:35:00,61.61,61.61,61.5,61.52,20042.0,59.6043,59.6043,59.4979,59.5172,20042.0
2023-04-25 11:40:00,61.52,61.53,61.48,61.52,32001.0,59.5172,59.5269,59.4785,59.5172,32001.0
2023-04-25 11:45:00,61.52,61.54,61.48,61.52,37919.0,59.5172,59.5365,59.4785,59.5172,37919.0
2023-04-25 11:50:00,61.52,61.53,61.42,61.43,62011.0,59.5172,59.5269,59.4205,59.4301,62011.0
2023-04-25 11:55:00,61.43,61.44,61.33,61.34,34946.0,59.4301,59.4398,59.3334,59.3431,34946.0
2023-04-25 12:00:00,61.34,61.36,61.27,61.3,32522.0,59.3431,59.3624,59.2753,59.3044,32522.0
2023-04-25 12:05:00,61.29,61.34,61.28,61.3,18995.0,59.2947,59.3431,59.285,59.3044,18995.0
2023-04-25 12:10:00,61.31,61.32,61.23,61.26,50736.0,59.314,59.3237,59.2366,59.2657,50736.0
2023-04-25 12:15:00,61.26,61.32,61.24,61.31,35481.0,59.2657,59.3237,59.2463,59.314,35481.0
2023-04-25 12:20:00,61.3,61.35,61.28,61.28,17679.0,59.3044,59.3527,59.285,59.285,17679.0
2023-04-25 12:25:00,61.28,61.29,61.2,61.2,23957.0,59.285,59.2947,59.2076,59.2076,23957.0
2023-04-25 12:30:00,61.21,61.23,61.15,61.16,27551.0,59.2173,59.2366,59.1592,59.1689,27551.0
2023-04-25 12:35:00,61.15,61.17,61.11,61.11,62194.0,59.1592,59.1786,59.1205,59.1205,62194.0
2023-04-25 12:40:00,61.12,61.17,61.11,61.15,62356.0,59.1302,59.1786,59.1205,59.1592,62356.0
2023-04-25 12:45:00,61.14,61.15,61.02,61.03,35216.0,59.1496,59.1592,59.0335,59.0432,35216.0
2023-04-25 12:50:00,61.03,61.05,60.95,60.96,69096.0,59.0432,59.0625,58.9658,58.9754,69096.0
2023-04-25 12:55:00,60.96,61.01,60.96,60.97,26933.0,58.9754,59.0238,58.9754,58.9851,26933.0
2023-04-25 13:00:00,60.97,61.04,60.95,61.01,22686.0,58.9851,59.0528,58.9658,59.0238,22686.0
2023-04-25 13:05:00,61.01,61.01,60.87,60.87,42877.0,59.0238,59.0238,58.8884,58.8884,42877.0
2023-04-25 13:10:00,60.87,60.92,60.8,60.8,33915.0,58.8884,58.9367,58.8206,58.8206,33915.0
2023-04-25 13:15:00,60.8,60.8,60.66,60.71,140675.0,58.8206,58.8206,58.6852,58.7336,140675.0
2023-04-25 13:20:00,60.71,60.79,60.71,60.79,93364.0,58.7336,58.811,58.7336,58.811,93364.0
2023-04-25 13:25:00,60.78,60.81,60.75,60.77,65750.0,58.8013,58.8303,58.7723,58.7916,65750.0
2023-04-25 13:30:00,60.77,60.79,60.72,60.77,27386.0,58.7916,58.811,58.7432,58.7916,27386.0
2023-04-25 13:35:00,60.77,60.82,60.77,60.79,13333.0,58.7916,58.84,58.7916,58.811,13333.0
2023-04-25 13:40:00,60.8,60.8,60.72,60.75,34706.0,58.8206,58.8206,58.7432,58.7723,34706.0
2023-04-25 13:45:00,60.76,60.78,60.71,60.73,30002.0,58.7819,58.8013,58.7336,58.7529,30002.0
2023-04-25 13:50:00,60.73,60.78,60.68,60.77,16755.0,58.7529,58.8013,58.7045,58.7916,16755.0
2023-04-25 13:55:00,60.78,60.83,60.76,60.81,29732.0,58.8013,58.8497,58.7819,58.8303,29732.0
2023-04-25 14:00:00,60.81,60.84,60.74,60.74,47836.0,58.8303,58.8593,58.7626,58.7626,47836.0
2023-04-25 14:05:00,60.74,60.84,60.74,60.79,33546.0,58.7626,58.8593,58.7626,58.811,33546.0
2023-04-25 14:10:00,60.8,60.86,60.78,60.79,21075.0,58.8206,58.8787,58.8013,58.811,21075.0
2023-04-25 14:15:00,60.78,60.81,60.7,60.71,33354.0,58.8013,58.8303,58.7239,58.7336,33354.0
2023-04-25 14:20:00,60.71,60.74,60.67,60.71,33995.0,58.7336,58.7626,58.6949,58.7336,33995.0
2023-04-25 14:25:00,60.71,60.82,60.71,60.82,66737.0,58.7336,58.84,58.7336,58.84,66737.0
2023-04-25 14:30:00,60.81,60.83,60.76,60.79,83242.0,58.8303,58.8497,58.7819,58.811,83242.0
2023-04-25 14:35:00,60.79,60.86,60.79,60.84,67555.0,58.811,58.8787,58.811,58.8593,67555.0
2023-04-25 14:40:00,60.84,60.84,60.72,60.73,58897.0,58.8593,58.8593,58.7432,58.7529,58897.0
2023-04-25 14:45:00,60.73,60.79,60.73,60.78,27353.0,58.7529,58.811,58.7529,58.8013,27353.0
2023-04-25 14:50:00,60.79,60.82,60.74,60.75,25413.0,58.811,58.84,58.7626,58.7723,25413.0
2023-04-25 14:55:00,60.75,60.77,60.72,60.77,28283.0,58.7723,58.7916,58.7432,58.7916,28283.0
2023-04-25 15:00:00,60.76,60.81,60.7,60.7,26203.0,58.7819,58.8303,58.7239,58.7239,26203.0
2023-04-25 15:05:00,60.69,60.8,60.69,60.77,29431.0,58.7142,58.8206,58.7142,58.7916,29431.0
2023-04-25 15:10:00,60.77,60.79,60.74,60.78,23218.0,58.7916,58.811,58.7626,58.8013,23218.0
2023-04-25 15:15:00,60.78,60.84,60.78,60.81,27573.0,58.8013,58.8593,58.8013,58.8303,27573.0
2023-04-25 15:20:00,60.8,60.87,60.8,60.8,24906.0,58.8206,58.8884,58.8206,58.8206,24906.0
2023-04-25 15:25:00,60.8,60.82,60.72,60.75,34271.0,58.8206,58.84,58.7432,58.7723,34271.0
2023-04-25 15:30:00,60.76,60.83,60.73,60.77,28432.0,58.7819,58.8497,58.7529,58.7916,28432.0
2023-04-25 15:35:00,60.76,60.8,60.74,60.74,31045.0,58.7819,58.8206,58.7626,58.7626,31045.0
2023-04-25 15:40:00,60.75,60.76,60.6,60.64,275007.0,58.7723,58.7819,58.6272,58.6658,275007.0
2023-04-25 15:45:00,60.64,60.72,60.63,60.66,83305.0,58.6658,58.7432,58.6562,58.6852,83305.0
2023-04-25 15:50:00,60.66,60.7,60.58,60.6,123509.0,58.6852,58.7239,58.6078,58.6272,123509.0
2023-04-25 15:55:00,60.61,60.62,60.56,60.56,239580.0,58.6368,58.6465,58.5885,58.5885,239580.0
2023-04-26 09:30:00,60.65,60.7,60.41,60.48,122420.0,58.6755,58.7239,58.4433,58.5111,122420.0
2023-04-26 09:35:00,60.47,60.77,60.46,60.75,85728.0,58.5014,58.7916,58.4917,58.7723,85728.0
2023-04-26 09:40:00,60.74,60.94,60.69,60.81,104847.0,58.7626,58.9561,58.7142,58.8303,104847.0
2023-04-26 09:45:00,60.82,60.9,60.71,60.83,80297.0,58.84,58.9174,58.7336,58.8497,80297.0
2023-04-26 09:50:00,60.82,61.05,60.81,60.85,113230.0,58.84,59.0625,58.8303,58.869,113230.0
2023-04-26 09:55:00,60.85,60.88,60.72,60.86,38304.0,58.869,58.898,58.7432,58.8787,38304.0
2023-04-26 10:00:00,60.87,60.96,60.8,60.96,51944.0,58.8884,58.9754,58.8206,58.9754,51944.0
2023-04-26 10:05:00,60.97,61.16,60.96,61.0,162665.0,58.9851,59.1689,58.9754,59.0141,162665.0
2023-04-26 10:10:00,61.0,61.06,60.84,60.84,57855.0,59.0141,59.0722,58.8593,58.8593,57855.0
2023-04-26 10:15:00,60.84,60.88,60.68,60.73,74870.0,58.8593,58.898,58.7045,58.7529,74870.0
2023-04-26 10:20:00,60.73,60.76,60.62,60.69,62032.0,58.7529,58.7819,58.6465,58.7142,62032.0
2023-04-26 10:25:00,60.7,60.78,60.66,60.77,100876.0,58.7239,58.8013,58.6852,58.7916,100876.0
2023-04-26 10:30:00,60.77,60.87,60.71,60.74,88330.0,58.7916,58.8884,58.7336,58.7626,88330.0
2023-04-26 10:35:00,60.73,60.82,60.73,60.78,37314.0,58.7529,58.84,58.7529,58.8013,37314.0
2023-04-26 10:40:00,60.79,60.81,60.72,60.79,60073.0,58.811,58.8303,58.7432,58.811,60073.0
2023-04-26 10:45:00,60.8,60.87,60.8,60.87,86372.0,58.8206,58.8884,58.8206,58.8884,86372.0
2023-04-26 10:50:00,60.88,60.95,60.82,60.88,49419.0,58.898,58.9658,58.84,58.898,49419.0
2023-04-26 10:55:00,60.87,61.01,60.87,61.01,71234.0,58.8884,59.0238,58.8884,59.0238,71234.0
2023-04-26 11:00:00,61.01,61.11,61.01,61.05,138816.0,59.0238,59.1205,59.0238,59.0625,138816.0
2023-04-26 11:05:00,61.06,61.07,60.96,61.06,40122.0,59.0722,59.0818,58.9754,59.0722,40122.0
2023-04-26 11:10:00,61.07,61.18,61.06,61.18,49840.0,59.0818,59.1883,59.0722,59.1883,49840.0
2023-04-26 11:15:00,61.18,61.21,61.09,61.13,72035.0,59.1883,59.2173,59.1012,59.1399,72035.0
2023-04-26 11:20:00,61.13,61.18,61.06,61.06,50637.0,59.1399,59.1883,59.0722,59.0722,50637.0
2023-04-26 11:25:00,61.05,61.05,60.98,61.01,35782.0,59.0625,59.0625,58.9948,59.0238,35782.0
2023-04-26 11:30:00,61.0,61.04,60.97,60.98,29599.0,59.0141,59.0528,58.9851,58.9948,29599.0
2023-04-26 11:35:00,60.98,61.01,60.89,60.93,59413.0,58.9948,59.0238,58.9077,58.9464,59413.0
2023-04-26 11:40:00,60.93,61.01,60.91,61.01,22028.0,58.9464,59.0238,58.9271,59.0238,22028.0
2023-04-26 11:45:00,61.0,61.05,60.95,60.97,25352.0,59.0141,59.0625,58.9658,58.9851,25352.0
2023-04-26 11:50:00,60.98,60.99,60.92,60.96,24120.0,58.9948,59.0045,58.9367,58.9754,24120.0
2023-04-26 11:55:00,60.97,61.03,60.96,61.02,14816.0,58.9851,59.0432,58.9754,59.0335,14816.0
2023-04-26 12:00:00,61.02,61.12,61.02,61.07,66299.0,59.0335,59.1302,59.0335,59.0818,66299.0
2023-04-26 12:05:00,61.07,61.12,61.06,61.09,80912.0,59.0818,59.1302,59.0722,59.1012,80912.0
2023-04-26 12:10:00,61.09,61.09,61.02,61.08,23548.0,59.1012,59.1012,59.0335,59.0915,23548.0
2023-04-26 12:15:00,61.08,61.1,60.98,61.0,58358.0,59.0915,59.1109,58.9948,59.0141,58358.0
2023-04-26 12:20:00,61.0,61.03,60.96,61.03,23050.0,59.0141,59.0432,58.9754,59.0432,23050.0
2023-04-26 12:25:00,61.03,61.07,61.02,61.06,12627.0,59.0432,59.0818,59.0335,59.0722,12627.0
2023-04-26 12:30:00,61.05,61.09,60.97,60.97,16082.0,59.0625,59.1012,58.9851,58.9851,16082.0
2023-04-26 12:35:00,60.97,61.1,60.94,61.1,20526.0,58.9851,59.1109,58.9561,59.1109,20526.0
2023-04-26 12:40:00,61.1,61.14,61.08,61.14,7906.0,59.1109,59.1496,59.0915,59.1496,7906.0
2023-04-26 12:45:00,61.14,61.19,61.13,61.19,7600.0,59.1496,59.1979,59.1399,59.1979,7600.0
2023-04-26 12:50:00,61.19,61.21,61.12,61.17,19040.0,59.1979,59.2173,59.1302,59.1786,19040.0
2023-04-26 12:55:00,61.16,61.19,61.12,61.14,15758.0,59.1689,59.1979,59.1302,59.1496,15758.0
2023-04-26 13:00:00,61.15,61.22,61.14,61.19,28657.0,59.1592,59.227,59.1496,59.1979,28657.0
2023-04-26 13:05:00,61.19,61.2,61.08,61.14,61645.0,59.1979,59.2076,59.0915,59.1496,61645.0
2023-04-26 13:10:00,61.13,61.18,61.11,61.17,88108.0,59.1399,59.1883,59.1205,59.1786,88108.0
2023-04-26 13:15:00,61.18,61.19,61.09,61.14,50765.0,59.1883,59.1979,59.1012,59.1496,50765.0
2023-04-26 13:20:00,61.14,61.14,60.98,60.99,35598.0,59.1496,59.1496,58.9948,59.0045,35598.0
2023-04-26 13:25:00,60.98,61.02,60.98,61.02,17696.0,58.9948,59.0335,58.9948,59.0335,17696.0
2023-04-26 13:30:00,61.03,61.05,60.99,61.03,21798.0,59.0432,59.0625,59.0045,59.0432,21798.0
2023-04-26 13:35:00,61.03,61.06,61.0,61.03,40947.0,59.0432,59.0722,59.0141,59.0432,40947.0
2023-04-26 13:40:00,61.03,61.09,61.01,61.05,34300.0,59.0432,59.1012,59.0238,59.0625,34300.0
2023-04-26 13:45:00,61.05,61.05,60.94,60.95,24836.0,59.0625,59.0625,58.9561,58.9658,24836.0
2023-04-26 13:50:00,60.96,60.97,60.87,60.97,57552.0,58.9754,58.9851,58.8884,58.9851,57552.0
2023-04-26 13:55:00,60.96,60.97,60.88,60.89,68992.0,58.9754,58.9851,58.898,58.9077,68992.0
2023-04-26 14:00:00,60.89,60.9,60.84,60.89,26065.0,58.9077,58.9174,58.8593,58.9077,26065.0
2023-04-26 14:05:00,60.89,60.89,60.79,60.84,82029.0,58.9077,58.9077,58.811,58.8593,82029.0
2023-04-26 14:10:00,60.84,60.88,60.81,60.88,51527.0,58.8593,58.898,58.8303,58.898,51527.0
2023-04-26 14:15:00,60.87,60.89,60.8,60.8,72934.0,58.8884,58.9077,58.8206,58.8206,72934.0
2023-04-26 14:20:00,60.8,60.87,60.77,60.86,54032.0,58.8206,58.8884,58.7916,58.8787,54032.0
2023-04-26 14:25:00,60.87,60.93,60.87,60.91,39649.0,58.8884,58.9464,58.8884,58.9271,39649.0
2023-04-26 14:30:00,60.91,60.91,60.82,60.83,27851.0,58.9271,58.9271,58.84,58.8497,27851.0
2023-04-26 14:35:00,60.84,60.84,60.72,60.73,54237.0,58.8593,58.8593,58.7432,58.7529,54237.0
2023-04-26 14:40:00,60.73,60.76,60.6,60.61,72829.0,58.7529,58.7819,58.6272,58.6368,72829.0
2023-04-26 14:45:00,60.62,60.67,60.58,60.66,28845.0,58.6465,58.6949,58.6078,58.6852,28845.0
2023-04-26 14:50:00,60.65,60.68,60.57,60.6,17889.0,58.6755,58.7045,58.5981,58.6272,17889.0
2023-04-26 14:55:00,60.61,60.71,60.59,60.71,132966.0,58.6368,58.7336,58.6175,58.7336,132966.0
2023-04-26 15:00:00,60.71,60.71,60.58,60.59,22974.0,58.7336,58.7336,58.6078,58.6175,22974.0
2023-04-26 15:05:00,60.6,60.65,60.59,60.63,24910.0,58.6272,58.6755,58.6175,58.6562,24910.0
2023-04-26 15:10:00,60.63,60.77,60.62,60.74,100898.0,58.6562,58.7916,58.6465,58.7626,100898.0
2023-04-26 15:15:00,60.73,60.74,60.66,60.66,33848.0,58.7529,58.7626,58.6852,58.6852,33848.0
2023-04-26 15:20:00,60.67,60.68,60.62,60.64,46308.0,58.6949,58.7045,58.6465,58.6658,46308.0
2023-04-26 15:25:00,60.64,60.71,60.63,60.71,21959.0,58.6658,58.7336,58.6562,58.7336,21959.0
2023-04-26 15:30:00,60.72,60.74,60.66,60.67,30002.0,58.7432,58.7626,58.6852,58.6949,30002.0
2023-04-26 15:35:00,60.67,60.68,60.59,60.62,61499.0,58.6949,58.7045,58.6175,58.6465,61499.0
2023-04-26 15:40:00,60.62,60.64,60.58,60.64,71811.0,58.6465,58.6658,58.6078,58.6658,71811.0
2023-04-26 15:45:00,60.64,60.65,60.56,60.62,92593.0,58.6658,58.6755,58.5885,58.6465,92593.0
2023-04-26 15:50:00,60.61,60.63,60.51,60.62,242167.0,58.6368,58.6562,58.5401,58.6465,242167.0
2023-04-26 15:55:00,60.63,60.78,60.62,60.7,313567.0,58.6562,58.8013,58.6465,58.7239,313567.0
2023-04-27 09:30:00,60.73,61.1,60.7,60.86,176417.0,58.7529,59.1109,58.7239,58.8787,176417.0
2023-04-27 09:35:00,60.83,60.87,60.71,60.85,76404.0,58.8497,58.8884,58.7336,58.869,76404.0
2023-04-27 09:40:00,60.85,60.88,60.59,60.63,136340.0,58.869,58.898,58.6175,58.6562,136340.0
2023-04-27 09:45:00,60.63,60.71,60.5,60.71,189953.0,58.6562,58.7336,58.5304,58.7336,189953.0
2023-04-27 09:50:00,60.72,60.91,60.72,60.89,43825.0,58.7432,58.9271,58.7432,58.9077,43825.0
2023-04-27 09:55:00,60.9,61.01,60.85,61.01,109353.0,58.9174,59.0238,58.869,59.0238,109353.0
2023-04-27 10:00:00,61.01,61.02,60.91,60.95,62527.0,59.0238,59.0335,58.9271,58.9658,62527.0
2023-04-27 10:05:00,60.96,60.98,60.85,60.87,33647.0,58.9754,58.9948,58.869,58.8884,33647.0
2023-04-27 10:10:00,60.88,61.01,60.81,60.99,32473.0,58.898,59.0238,58.8303,59.0045,32473.0
2023-04-27 10:15:00,61.0,61.03,60.82,60.88,94851.0,59.0141,59.0432,58.84,58.898,94851.0
2023-04-27 10:20:00,60.87,60.87,60.66,60.71,101340.0,58.8884,58.8884,58.6852,58.7336,101340.0
2023-04-27 10:25:00,60.7,60.72,60.63,60.69,53432.0,58.7239,58.7432,58.6562,58.7142,53432.0
2023-04-27 10:30:00,60.69,60.8,60.69,60.79,40780.0,58.7142,58.8206,58.7142,58.811,40780.0
2023-04-27 10:35:00,60.78,60.88,60.75,60.77,24677.0,58.8013,58.898,58.7723,58.7916,24677.0
2023-04-27 10:40:00,60.77,60.77,60.65,60.71,30720.0,58.7916,58.7916,58.6755,58.7336,30720.0
2023-04-27 10:45:00,60.71,60.83,60.69,60.83,25413.0,58.7336,58.8497,58.7142,58.8497,25413.0
2023-04-27 10:50:00,60.84,60.84,60.72,60.77,41175.0,58.8593,58.8593,58.7432,58.7916,41175.0
2023-04-27 10:55:00,60.77,60.77,60.66,60.72,67437.0,58.7916,58.7916,58.6852,58.7432,67437.0
2023-04-27 11:00:00,60.73,60.75,60.67,60.71,46985.0,58.7529,58.7723,58.6949,58.7336,46985.0
2023-04-27 11:05:00,60.7,60.74,60.66,60.72,35680.0,58.7239,58.7626,58.6852,58.7432,35680.0
2023-04-27 11:10:00,60.73,60.75,60.61,60.66,27699.0,58.7529,58.7723,58.6368,58.6852,27699.0
2023-04-27 11:15:00,60.64,60.64,60.58,60.61,16546.0,58.6658,58.6658,58.6078,58.6368,16546.0
2023-04-27 11:20:00,60.62,60.81,60.6,60.81,20905.0,58.6465,58.8303,58.6272,58.8303,20905.0
2023-04-27 11:25:00,60.81,60.93,60.8,60.87,70311.0,58.8303,58.9464,58.8206,58.8884,70311.0
2023-04-27 11:30:00,60.87,60.97,60.87,60.91,105723.0,58.8884,58.9851,58.8884,58.9271,105723.0
2023-04-27 11:35:00,60.91,60.93,60.86,60.87,17139.0,58.9271,58.9464,58.8787,58.8884,17139.0
2023-04-27 11:40:00,60.87,60.9,60.84,60.85,14635.0,58.8884,58.9174,58.8593,58.869,14635.0
2023-04-27 11:45:00,60.85,60.95,60.82,60.95,12408.0,58.869,58.9658,58.84,58.9658,12408.0
2023-04-27 11:50:00,60.95,61.01,60.95,60.96,56532.0,58.9658,59.0238,58.9658,58.9754,56532.0
2023-04-27 11:55:00,60.96,61.1,60.96,61.08,27013.0,58.9754,59.1109,58.9754,59.0915,27013.0
2023-04-27 12:00:00,61.09,61.23,61.08,61.23,106697.0,59.1012,59.2366,59.0915,59.2366,106697.0
2023-04-27 12:05:00,61.22,61.23,61.18,61.23,17203.0,59.227,59.2366,59.1883,59.2366,17203.0
2023-04-27 12:10:00,61.23,61.26,61.2,61.23,53969.0,59.2366,59.2657,59.2076,59.2366,53969.0
2023-04-27 12:15:00,61.24,61.33,61.24,61.32,50003.0,59.2463,59.3334,59.2463,59.3237,50003.0
2023-04-27 12:20:00,61.31,61.31,61.24,61.3,80074.0,59.314,59.314,59.2463,59.3044,80074.0
2023-04-27 12:25:00,61.31,61.33,61.26,61.27,51834.0,59.314,59.3334,59.2657,59.2753,51834.0
2023-04-27 12:30:00,61.27,61.27,61.19,61.23,95786.0,59.2753,59.2753,59.1979,59.2366,95786.0
2023-04-27 12:35:00,61.23,61.26,61.17,61.18,33416.0,59.2366,59.2657,59.1786,59.1883,33416.0
2023-04-27 12:40:00,61.17,61.18,61.13,61.16,32478.0,59.1786,59.1883,59.1399,59.1689,32478.0
2023-04-27 12:45:00,61.17,61.19,61.07,61.07,30125.0,59.1786,59.1979,59.0818,59.0818,30125.0
2023-04-27 12:50:00,61.07,61.13,61.01,61.02,122688.0,59.0818,59.1399,59.0238,59.0335,122688.0
2023-04-27 12:55:00,61.02,61.04,61.0,61.02,77445.0,59.0335,59.0528,59.0141,59.0335,77445.0
2023-04-27 13:00:00,61.03,61.08,61.02,61.05,20957.0,59.0432,59.0915,59.0335,59.0625,20957.0
2023-04-27 13:05:00,61.04,61.04,60.97,60.98,35336.0,59.0528,59.0528,58.9851,58.9948,35336.0
2023-04-27 13:10:00,60.98,61.02,60.98,61.01,44260.0,58.9948,59.0335,58.9948,59.0238,44260.0
2023-04-27 13:15:00,61.01,61.07,61.01,61.05,13425.0,59.0238,59.0818,59.0238,59.0625,13425.0
2023-04-27 13:20:00,61.06,61.14,61.06,61.13,24953.0,59.0722,59.1496,59.0722,59.1399,24953.0
2023-04-27 13:25:00,61.13,61.21,61.1,61.2,47994.0,59.1399,59.2173,59.1109,59.2076,47994.0
2023-04-27 13:30:00,61.2,61.29,61.18,61.26,45404.0,59.2076,59.2947,59.1883,59.2657,45404.0
2023-04-27 13:35:00,61.27,61.3,61.24,61.27,23184.0,59.2753,59.3044,59.2463,59.2753,23184.0
2023-04-27 13:40:00,61.28,61.39,61.27,61.38,141030.0,59.285,59.3914,59.2753,59.3818,141030.0
2023-04-27 13:45:00,61.38,61.49,61.37,61.41,114698.0,59.3818,59.4882,59.3721,59.4108,114698.0
2023-04-27 13:50:00,61.41,61.45,61.38,61.38,19795.0,59.4108,59.4495,59.3818,59.3818,19795.0
2023-04-27 13:55:00,61.37,61.37,61.32,61.34,48949.0,59.3721,59.3721,59.3237,59.3431,48949.0
2023-04-27 14:00:00,61.34,61.35,61.33,61.35,43843.0,59.3431,59.3527,59.3334,59.3527,43843.0
2023-04-27 14:05:00,61.34,61.34,61.26,61.26,44674.0,59.3431,59.3431,59.2657,59.2657,44674.0
2023-04-27 14:10:00,61.26,61.34,61.25,61.32,16410.0,59.2657,59.3431,59.256,59.3237,16410.0
2023-04-27 14:15:00,61.32,61.39,61.32,61.37,15953.0,59.3237,59.3914,59.3237,59.3721,15953.0
2023-04-27 14:20:00,61.38,61.38,61.3,61.33,27143.0,59.3818,59.3818,59.3044,59.3334,27143.0
2023-04-27 14:25:00,61.32,61.39,61.32,61.37,54398.0,59.3237,59.3914,59.3237,59.3721,54398.0
2023-04-27 14:30:00,61.37,61.4,61.33,61.36,35847.0,59.3721,59.4011,59.3334,59.3624,35847.0
2023-04-27 14:35:00,61.36,61.4,61.25,61.27,51602.0,59.3624,59.4011,59.256,59.2753,51602.0
2023-04-27 14:40:00,61.28,61.29,61.16,61.22,161343.0,59.285,59.2947,59.1689,59.227,161343.0
2023-04-27 14:45:00,61.21,61.24,61.19,61.21,32641.0,59.2173,59.2463,59.1979,59.2173,32641.0
2023-04-27 14:50:00,61.22,61.31,61.22,61.3,40637.0,59.227,59.314,59.227,59.3044,40637.0
2023-04-27 14:55:00,61.3,61.33,61.28,61.33,32297.0,59.3044,59.3334,59.285,59.3334,32297.0
2023-04-27 15:00:00,61.32,61.38,61.3,61.37,49422.0,59.3237,59.3818,59.3044,59.3721,49422.0
2023-04-27 15:05:00,61.37,61.38,61.34,61.34,42113.0,59.3721,59.3818,59.3431,59.3431,42113.0
2023-04-27 15:10:00,61.34,61.34,61.24,61.27,71369.0,59.3431,59.3431,59.2463,59.2753,71369.0
2023-04-27 15:15:00,61.27,61.3,61.24,61.3,97328.0,59.2753,59.3044,59.2463,59.3044,97328.0
2023-04-27 15:20:00,61.3,61.35,61.28,61.31,25128.0,59.3044,59.3527,59.285,59.314,25128.0
2023-04-27 15:25:00,61.3,61.32,61.27,61.31,33710.0,59.3044,59.3237,59.2753,59.314,33710.0
2023-04-27 15:30:00,61.31,61.35,61.27,61.3,45074.0,59.314,59.3527,59.2753,59.3044,45074.0
2023-04-27 15:35:00,61.29,61.33,61.26,61.29,72597.0,59.2947,59.3334,59.2657,59.2947,72597.0
2023-04-27 15:40:00,61.28,61.29,61.23,61.27,168146.0,59.285,59.2947,59.2366,59.2753,168146.0
2023-04-27 15:45:00,61.27,61.4,61.24,61.37,192177.0,59.2753,59.4011,59.2463,59.3721,192177.0
2023-04-27 15:50:00,61.36,61.43,61.34,61.39,128412.0,59.3624,59.4301,59.3431,59.3914,128412.0
2023-04-27 15:55:00,61.39,61.4,61.33,61.37,256131.0,59.3914,59.4011,59.3334,59.3721,256131.0
2023-04-28 09:30:00,61.13,61.39,61.13,61.31,135791.0,59.1399,59.3914,59.1399,59.314,135791.0
2023-04-28 09:35:00,61.3,61.4,61.28,61.28,89739.0,59.3044,59.4011,59.285,59.285,89739.0
2023-04-28 09:40:00,61.29,61.29,61.18,61.23,69700.0,59.2947,59.2947,59.1883,59.2366,69700.0
2023-04-28 09:45:00,61.22,61.48,61.22,61.45,124842.0,59.227,59.4785,59.227,59.4495,124842.0
2023-04-28 09:50:00,61.45,61.54,61.42,61.53,107462.0,59.4495,59.5365,59.4205,59.5269,107462.0
2023-04-28 09:55:00,61.53,61.55,61.34,61.4,80065.0,59.5269,59.5462,59.3431,59.4011,80065.0
2023-04-28 10:00:00,61.38,61.56,61.38,61.55,66401.0,59.3818,59.5559,59.3818,59.5462,66401.0
2023-04-28 10:05:00,61.55,61.76,61.53,61.73,149989.0,59.5462,59.7494,59.5269,59.7204,149989.0
2023-04-28 10:10:00,61.73,61.82,61.69,61.75,151242.0,59.7204,59.8074,59.6817,59.7397,151242.0
2023-04-28 10:15:00,61.75,61.82,61.7,61.71,69280.0,59.7397,59.8074,59.6913,59.701,69280.0
2023-04-28 10:20:00,61.71,61.74,61.6,61.7,88532.0,59.701,59.73,59.5946,59.6913,88532.0
2023-04-28 10:25:00,61.7,61.74,61.6,61.63,40360.0,59.6913,59.73,59.5946,59.6236,40360.0
2023-04-28 10:30:00,61.63,61.68,61.51,61.59,40318.0,59.6236,59.672,59.5075,59.5849,40318.0
2023-04-28 10:35:00,61.59,61.59,61.27,61.38,172362.0,59.5849,59.5849,59.2753,59.3818,172362.0
2023-04-28 10:40:00,61.39,61.47,61.32,61.45,62729.0,59.3914,59.4688,59.3237,59.4495,62729.0
2023-04-28 10:45:00,61.46,61.64,61.38,61.63,75295.0,59.4592,59.6333,59.3818,59.6236,75295.0
2023-04-28 10:50:00,61.63,61.72,61.62,61.69,79935.0,59.6236,59.7107,59.6139,59.6817,79935.0
2023-04-28 10:55:00,61.68,61.68,61.24,61.34,104001.0,59.672,59.672,59.2463,59.3431,104001.0
2023-04-28 11:00:00,61.34,61.35,61.07,61.07,84509.0,59.3431,59.3527,59.0818,59.0818,84509.0
2023-04-28 11:05:00,61.08,61.28,61.07,61.28,46080.0,59.0915,59.285,59.0818,59.285,46080.0
2023-04-28 11:10:00,61.27,61.35,61.27,61.34,34241.0,59.2753,59.3527,59.2753,59.3431,34241.0
2023-04-28 11:15:00,61.33,61.45,61.31,61.43,76713.0,59.3334,59.4495,59.314,59.4301,76713.0
2023-04-28 11:20:00,61.44,61.44,61.36,61.36,28653.0,59.4398,59.4398,59.3624,59.3624,28653.0
2023-04-28 11:25:00,61.36,61.41,61.36,61.39,29288.0,59.3624,59.4108,59.3624,59.3914,29288.0
2023-04-28 11:30:00,61.4,61.48,61.37,61.39,25358.0,59.4011,59.4785,59.3721,59.3914,25358.0
2023-04-28 11:35:00,61.39,61.4,61.32,61.33,22239.0,59.3914,59.4011,59.3237,59.3334,22239.0
2023-04-28 11:40:00,61.32,61.37,61.3,61.32,19963.0,59.3237,59.3721,59.3044,59.3237,19963.0
2023-04-28 11:45:00,61.32,61.41,61.31,61.39,35426.0,59.3237,59.4108,59.314,59.3914,35426.0
2023-04-28 11:50:00,61.38,61.38,61.28,61.28,48122.0,59.3818,59.3818,59.285,59.285,48122.0
2023-04-28 11:55:00,61.27,61.29,61.23,61.28,71709.0,59.2753,59.2947,59.2366,59.285,71709.0
2023-04-28 12:00:00,61.28,61.32,61.24,61.27,24854.0,59.285,59.3237,59.2463,59.2753,24854.0
2023-04-28 12:05:00,61.28,61.35,61.28,61.32,43805.0,59.285,59.3527,59.285,59.3237,43805.0
2023-04-28 12:10:00,61.32,61.37,61.32,61.37,19656.0,59.3237,59.3721,59.3237,59.3721,19656.0
2023-04-28 12:15:00,61.37,61.37,61.29,61.34,24210.0,59.3721,59.3721,59.2947,59.3431,24210.0
2023-04-28 12:20:00,61.34,61.41,61.3,61.37,49460.0,59.3431,59.4108,59.3044,59.3721,49460.0
2023-04-28 12:25:00,61.37,61.4,61.32,61.4,28139.0,59.3721,59.4011,59.3237,59.4011,28139.0
2023-04-28 12:30:00,61.41,61.45,61.36,61.38,68883.0,59.4108,59.4495,59.3624,59.3818,68883.0
2023-04-28 12:35:00,61.39,61.42,61.38,61.4,9718.0,59.3914,59.4205,59.3818,59.4011,9718.0
2023-04-28 12:40:00,61.39,61.45,61.37,61.44,15000.0,59.3914,59.4495,59.3721,59.4398,15000.0
2023-04-28 12:45:00,61.45,61.45,61.37,61.4,14954.0,59.4495,59.4495,59.3721,59.4011,14954.0
2023-04-28 12:50:00,61.4,61.41,61.35,61.39,24793.0,59.4011,59.4108,59.3527,59.3914,24793.0
2023-04-28 12:55:00,61.39,61.47,61.38,61.46,14824.0,59.3914,59.4688,59.3818,59.4592,14824.0
2023-04-28 13:00:00,61.46,61.48,61.34,61.42,17189.0,59.4592,59.4785,59.3431,59.4205,17189.0
2023-04-28 13:05:00,61.43,61.46,61.4,61.41,14918.0,59.4301,59.4592,59.4011,59.4108,14918.0
2023-04-28 13:10:00,61.41,61.46,61.39,61.44,15249.0,59.4108,59.4592,59.3914,59.4398,15249.0
2023-04-28 13:15:00,61.44,61.46,61.39,61.39,14570.0,59.4398,59.4592,59.3914,59.3914,14570.0
2023-04-28 13:20:00,61.4,61.44,61.4,61.42,10971.0,59.4011,59.4398,59.4011,59.4205,10971.0
2023-04-28 13:25:00,61.42,61.46,61.41,61.45,36570.0,59.4205,59.4592,59.4108,59.4495,36570.0
2023-04-28 13:30:00,61.46,61.51,61.45,61.48,38602.0,59.4592,59.5075,59.4495,59.4785,38602.0
2023-04-28 13:35:00,61.47,61.5,61.4,61.48,43130.0,59.4688,59.4979,59.4011,59.4785,43130.0
2023-04-28 13:40:00,61.49,61.51,61.41,61.41,63178.0,59.4882,59.5075,59.4108,59.4108,63178.0
2023-04-28 13:45:00,61.42,61.44,61.41,61.42,24426.0,59.4205,59.4398,59.4108,59.4205,24426.0
2023-04-28 13:50:00,61.41,61.44,61.35,61.39,41317.0,59.4108,59.4398,59.3527,59.3914,41317.0
2023-04-28 13:55:00,61.39,61.4,61.36,61.39,28043.0,59.3914,59.4011,59.3624,59.3914,28043.0
2023-04-28 14:00:00,61.39,61.48,61.39,61.45,28693.0,59.3914,59.4785,59.3914,59.4495,28693.0
2023-04-28 14:05:00,61.46,61.46,61.38,61.41,54918.0,59.4592,59.4592,59.3818,59.4108,54918.0
2023-04-28 14:10:00,61.41,61.41,61.34,61.35,71449.0,59.4108,59.4108,59.3431,59.3527,71449.0
2023-04-28 14:15:00,61.35,61.4,61.33,61.4,63212.0,59.3527,59.4011,59.3334,59.4011,63212.0
2023-04-28 14:20:00,61.4,61.42,61.33,61.38,46563.0,59.4011,59.4205,59.3334,59.3818,46563.0
2023-04-28 14:25:00,61.37,61.37,61.32,61.35,34961.0,59.3721,59.3721,59.3237,59.3527,34961.0
2023-04-28 14:30:00,61.35,61.38,61.29,61.36,35209.0,59.3527,59.3818,59.2947,59.3624,35209.0
2023-04-28 14:35:00,61.36,61.36,61.23,61.25,17807.0,59.3624,59.3624,59.2366,59.256,17807.0
2023-04-28 14:40:00,61.26,61.37,61.22,61.27,57153.0,59.2657,59.3721,59.227,59.2753,57153.0
2023-04-28 14:45:00,61.26,61.32,61.25,61.3,32601.0,59.2657,59.3237,59.256,59.3044,32601.0
2023-04-28 14:50:00,61.3,61.33,61.25,61.26,32209.0,59.3044,59.3334,59.256,59.2657,32209.0
2023-04-28 14:55:00,61.26,61.36,61.23,61.35,40417.0,59.2657,59.3624,59.2366,59.3527,40417.0
2023-04-28 15:00:00,61.35,61.41,61.33,61.39,37637.0,59.3527,59.4108,59.3334,59.3914,37637.0
2023-04-28 15:05:00,61.4,61.43,61.35,61.37,20410.0,59.4011,59.4301,59.3527,59.3721,20410.0
2023-04-28 15:10:00,61.37,61.4,61.37,61.4,21212.0,59.3721,59.4011,59.3721,59.4011,21212.0
2023-04-28 15:15:00,61.39,61.5,61.37,61.5,22470.0,59.3914,59.4979,59.3721,59.4979,22470.0
2023-04-28 15:20:00,61.49,61.49,61.36,61.38,52398.0,59.4882,59.4882,59.3624,59.3818,52398.0
2023-04-28 15:25:00,61.37,61.39,61.35,61.35,29793.0,59.3721,59.3914,59.3527,59.3527,29793.0
2023-04-28 15:30:00,61.36,61.41,61.31,61.31,56367.0,59.3624,59.4108,59.314,59.314,56367.0
2023-04-28 15:35:00,61.31,61.37,61.3,61.33,35495.0,59.314,59.3721,59.3044,59.3334,35495.0
2023-04-28 15:40:00,61.32,61.41,61.3,61.4,102029.0,59.3237,59.4108,59.3044,59.4011,102029.0
2023-04-28 15:45:00,61.4,61.46,61.34,61.44,65457.0,59.4011,59.4592,59.3431,59.4398,65457.0
2023-04-28 15:50:00,61.44,61.46,61.37,61.41,163660.0,59.4398,59.4592,59.3721,59.4108,163660.0
2023-04-28 15:55:00,61.4,61.46,61.39,61.44,186755.0,59.4011,59.4592,59.3914,59.4398,186755.0
2023-05-01 09:30:00,61.46,61.5,61.24,61.48,120053.0,59.4592,59.4979,59.2463,59.4785,120053.0
2023-05-01 09:35:00,61.47,61.66,61.44,61.66,70621.0,59.4688,59.6526,59.4398,59.6526,70621.0
2023-05-01 09:40:00,61.66,61.83,61.54,61.56,205023.0,59.6526,59.8171,59.5365,59.5559,205023.0
2023-05-01 09:45:00,61.57,61.68,61.46,61.52,71389.0,59.5656,59.672,59.4592,59.5172,71389.0
2023-05-01 09:50:00,61.52,61.62,61.49,61.51,99490.0,59.5172,59.6139,59.4882,59.5075,99490.0
2023-05-01 09:55:00,61.5,61.54,61.45,61.53,81358.0,59.4979,59.5365,59.4495,59.5269,81358.0
2023-05-01 10:00:00,61.52,61.52,61.29,61.41,353430.0,59.5172,59.5172,59.2947,59.4108,353430.0
2023-05-01 10:05:00,61.42,61.48,61.37,61.44,113755.0,59.4205,59.4785,59.3721,59.4398,113755.0
2023-05-01 10:10:00,61.45,61.48,61.37,61.44,78401.0,59.4495,59.4785,59.3721,59.4398,78401.0
2023-05-01 10:15:00,61.45,61.64,61.42,61.54,149315.0,59.4495,59.6333,59.4205,59.5365,149315.0
2023-05-01 10:20:00,61.54,61.57,61.4,61.5,46919.0,59.5365,59.5656,59.4011,59.4979,46919.0
2023-05-01 10:25:00,61.5,61.58,61.46,61.47,37545.0,59.4979,59.5752,59.4592,59.4688,37545.0
2023-05-01 10:30:00,61.5,61.66,61.5,61.62,32043.0,59.4979,59.6526,59.4979,59.6139,32043.0
2023-05-01 10:35:00,61.61,61.68,61.57,61.68,23906.0,59.6043,59.672,59.5656,59.672,23906.0
2023-05-01 10:40:00,61.67,61.68,61.53,61.66,28233.0,59.6623,59.672,59.5269,59.6526,28233.0
2023-05-01 10:45:00,61.66,61.83,61.66,61.83,159167.0,59.6526,59.8171,59.6526,59.8171,159167.0
2023-05-01 10:50:00,61.82,61.83,61.64,61.66,72213.0,59.8074,59.8171,59.6333,59.6526,72213.0
2023-05-01 10:55:00,61.64,61.68,61.55,61.58,118372.0,59.6333,59.672,59.5462,59.5752,118372.0
2023-05-01 11:00:00,61.59,61.63,61.42,61.46,39376.0,59.5849,59.6236,59.4205,59.4592,39376.0
2023-05-01 11:05:00,61.46,61.47,61.33,61.33,124205.0,59.4592,59.4688,59.3334,59.3334,124205.0
2023-05-01 11:10:00,61.33,61.36,61.18,61.22,41694.0,59.3334,59.3624,59.1883,59.227,41694.0
2023-05-01 11:15:00,61.21,61.21,61.09,61.17,38597.0,59.2173,59.2173,59.1012,59.1786,38597.0
2023-05-01 11:20:00,61.15,61.19,61.08,61.09,32878.0,59.1592,59.1979,59.0915,59.1012,32878.0
2023-05-01 11:25:00,61.07,61.14,61.04,61.13,16516.0,59.0818,59.1496,59.0528,59.1399,16516.0
2023-05-01 11:30:00,61.13,61.15,61.09,61.12,24465.0,59.1399,59.1592,59.1012,59.1302,24465.0
2023-05-01 11:35:00,61.13,61.18,61.11,61.16,31876.0,59.1399,59.1883,59.1205,59.1689,31876.0
2023-05-01 11:40:00,61.15,61.16,61.08,61.16,19232.0,59.1592,59.1689,59.0915,59.1689,19232.0
2023-05-01 11:45:00,61.16,61.17,61.1,61.14,19450.0,59.1689,59.1786,59.1109,59.1496,19450.0
2023-05-01 11:50:00,61.13,61.14,61.06,61.11,40413.0,59.1399,59.1496,59.0722,59.1205,40413.0
2023-05-01 11:55:00,61.11,61.18,61.1,61.18,13553.0,59.1205,59.1883,59.1109,59.1883,13553.0
2023-05-01 12:00:00,61.19,61.24,61.16,61.24,14679.0,59.1979,59.2463,59.1689,59.2463,14679.0
2023-05-01 12:05:00,61.24,61.27,61.21,61.26,14502.0,59.2463,59.2753,59.2173,59.2657,14502.0
2023-05-01 12:10:00,61.27,61.27,61.16,61.21,37858.0,59.2753,59.2753,59.1689,59.2173,37858.0
2023-05-01 12:15:00,61.21,61.24,61.21,61.23,4506.0,59.2173,59.2463,59.2173,59.2366,4506.0
2023-05-01 12:20:00,61.23,61.29,61.22,61.26,12798.0,59.2366,59.2947,59.227,59.2657,12798.0
2023-05-01 12:25:00,61.26,61.34,61.25,61.32,12238.0,59.2657,59.3431,59.256,59.3237,12238.0
2023-05-01 12:30:00,61.31,61.41,61.3,61.39,25629.0,59.314,59.4108,59.3044,59.3914,25629.0
2023-05-01 12:35:00,61.4,61.45,61.37,61.42,11448.0,59.4011,59.4495,59.3721,59.4205,11448.0
2023-05-01 12:40:00,61.41,61.42,61.34,61.35,10607.0,59.4108,59.4205,59.3431,59.3527,10607.0
2023-05-01 12:45:00,61.35,61.38,61.33,61.33,10307.0,59.3527,59.3818,59.3334,59.3334,10307.0
2023-05-01 12:50:00,61.33,61.37,61.33,61.34,10338.0,59.3334,59.3721,59.3334,59.3431,10338.0
2023-05-01 12:55:00,61.35,61.37,61.32,61.33,13500.0,59.3527,59.3721,59.3237,59.3334,13500.0
2023-05-01 13:00:00,61.33,61.39,61.3,61.33,15477.0,59.3334,59.3914,59.3044,59.3334,15477.0
2023-05-01 13:05:00,61.33,61.35,61.3,61.32,9611.0,59.3334,59.3527,59.3044,59.3237,9611.0
2023-05-01 13:10:00,61.32,61.33,61.27,61.28,14280.0,59.3237,59.3334,59.2753,59.285,14280.0
2023-05-01 13:15:00,61.27,61.31,61.21,61.24,27101.0,59.2753,59.314,59.2173,59.2463,27101.0
2023-05-01 13:20:00,61.24,61.27,61.21,61.27,7425.0,59.2463,59.2753,59.2173,59.2753,7425.0
2023-05-01 13:25:00,61.26,61.27,61.11,61.13,30974.0,59.2657,59.2753,59.1205,59.1399,30974.0
2023-05-01 13:30:00,61.13,61.13,61.08,61.12,26239.0,59.1399,59.1399,59.0915,59.1302,26239.0
2023-05-01 13:35:00,61.12,61.12,61.01,61.05,20026.0,59.1302,59.1302,59.0238,59.0625,20026.0
2023-05-01 13:40:00,61.05,61.11,61.02,61.05,25736.0,59.0625,59.1205,59.0335,59.0625,25736.0
2023-05-01 13:45:00,61.08,61.12,61.05,61.11,12692.0,59.0915,59.1302,59.0625,59.1205,12692.0
2023-05-01 13:50:00,61.11,61.12,61.06,61.06,14799.0,59.1205,59.1302,59.0722,59.0722,14799.0
2023-05-01 13:55:00,61.06,61.13,61.05,61.12,25496.0,59.0722,59.1399,59.0625,59.1302,25496.0
2023-05-01 14:00:00,61.12,61.16,61.12,61.13,20674.0,59.1302,59.1689,59.1302,59.1399,20674.0
2023-05-01 14:05:00,61.11,61.12,61.04,61.09,14720.0,59.1205,59.1302,59.0528,59.1012,14720.0
2023-05-01 14:10:00,61.09,61.1,61.03,61.04,19199.0,59.1012,59.1109,59.0432,59.0528,19199.0
2023-05-01 14:15:00,61.03,61.04,60.99,60.99,25161.0,59.0432,59.0528,59.0045,59.0045,25161.0
2023-05-01 14:20:00,60.99,61.06,60.98,61.03,12085.0,59.0045,59.0722,58.9948,59.0432,12085.0
2023-05-01 14:25:00,61.03,61.06,61.01,61.04,16806.0,59.0432,59.0722,59.0238,59.0528,16806.0
2023-05-01 14:30:00,61.04,61.04,60.85,60.87,57411.0,59.0528,59.0528,58.869,58.8884,57411.0
2023-05-01 14:35:00,60.86,60.88,60.8,60.86,62103.0,58.8787,58.898,58.8206,58.8787,62103.0
2023-05-01 14:40:00,60.86,60.91,60.81,60.9,52441.0,58.8787,58.9271,58.8303,58.9174,52441.0
2023-05-01 14:45:00,60.89,60.89,60.82,60.84,25228.0,58.9077,58.9077,58.84,58.8593,25228.0
2023-05-01 14:50:00,60.84,60.87,60.8,60.86,20459.0,58.8593,58.8884,58.8206,58.8787,20459.0
2023-05-01 14:55:00,60.86,60.94,60.84,60.93,23421.0,58.8787,58.9561,58.8593,58.9464,23421.0
2023-05-01 15:00:00,60.94,60.99,60.89,60.92,36125.0,58.9561,59.0045,58.9077,58.9367,36125.0
2023-05-01 15:05:00,60.92,60.96,60.88,60.91,25374.0,58.9367,58.9754,58.898,58.9271,25374.0
2023-05-01 15:10:00,60.91,60.96,60.89,60.94,16855.0,58.9271,58.9754,58.9077,58.9561,16855.0
2023-05-01 15:15:00,60.95,60.95,60.87,60.92,19234.0,58.9658,58.9658,58.8884,58.9367,19234.0
2023-05-01 15:20:00,60.93,60.99,60.92,60.96,21670.0,58.9464,59.0045,58.9367,58.9754,21670.0
2023-05-01 15:25:00,60.97,61.0,60.94,61.0,21697.0,58.9851,59.0141,58.9561,59.0141,21697.0
2023-05-01 15:30:00,61.0,61.06,60.97,61.05,47168.0,59.0141,59.0722,58.9851,59.0625,47168.0
2023-05-01 15:35:00,61.04,61.05,60.97,61.01,46120.0,59.0528,59.0625,58.9851,59.0238,46120.0
2023-05-01 15:40:00,61.0,61.05,60.97,61.0,78466.0,59.0141,59.0625,58.9851,59.0141,78466.0
2023-05-01 15:45:00,61.01,61.13,61.01,61.13,60236.0,59.0238,59.1399,59.0238,59.1399,60236.0
2023-05-01 15:50:00,61.14,61.16,61.09,61.12,124531.0,59.1496,59.1689,59.1012,59.1302,124531.0
2023-05-01 15:55:00,61.12,61.13,61.05,61.07,185762.0,59.1302,59.1399,59.0625,59.0818,185762.0
2023-05-02 09:30:00,61.0,61.0,60.47,60.59,110034.0,59.0141,59.0141,58.5014,58.6175,110034.0
2023-05-02 09:35:00,60.59,60.64,60.45,60.58,104823.0,58.6175,58.6658,58.482,58.6078,104823.0
2023-05-02 09:40:00,60.57,60.65,60.43,60.45,84925.0,58.5981,58.6755,58.4627,58.482,84925.0
2023-05-02 09:45:00,60.44,60.57,60.4,60.4,71301.0,58.4724,58.5981,58.4337,58.4337,71301.0
2023-05-02 09:50:00,60.39,60.43,60.28,60.37,63968.0,58.424,58.4627,58.3176,58.4046,63968.0
2023-05-02 09:55:00,60.37,60.44,60.26,60.44,94074.0,58.4046,58.4724,58.2982,58.4724,94074.0
2023-05-02 10:00:00,60.44,60.46,60.29,60.33,78756.0,58.4724,58.4917,58.3272,58.3659,78756.0
2023-05-02 10:05:00,60.33,60.33,60.16,60.19,65542.0,58.3659,58.3659,58.2015,58.2305,65542.0
2023-05-02 10:10:00,60.2,60.22,59.97,60.04,129641.0,58.2402,58.2595,58.0177,58.0854,129641.0
2023-05-02 10:15:00,60.03,60.22,60.01,60.15,60941.0,58.0757,58.2595,58.0564,58.1918,60941.0
2023-05-02 10:20:00,60.15,60.15,59.97,60.0,80093.0,58.1918,58.1918,58.0177,58.0467,80093.0
2023-05-02 10:25:00,60.01,60.08,59.95,60.06,60162.0,58.0564,58.1241,57.9983,58.1047,60162.0
2023-05-02 10:30:00,60.07,60.07,59.93,59.96,58939.0,58.1144,58.1144,57.979,58.008,58939.0
2023-05-02 10:35:00,59.94,60.01,59.78,59.78,61170.0,57.9886,58.0564,57.8338,57.8338,61170.0
2023-05-02 10:40:00,59.78,59.9,59.75,59.76,31821.0,57.8338,57.9499,57.8048,57.8145,31821.0
2023-05-02 10:45:00,59.77,59.79,59.66,59.75,78054.0,57.8242,57.8435,57.7178,57.8048,78054.0
2023-05-02 10:50:00,59.74,59.8,59.63,59.72,74433.0,57.7951,57.8532,57.6887,57.7758,74433.0
2023-05-02 10:55:00,59.72,59.76,59.66,59.7,60397.0,57.7758,57.8145,57.7178,57.7565,60397.0
2023-05-02 11:00:00,59.7,59.78,59.58,59.76,147224.0,57.7565,57.8338,57.6404,57.8145,147224.0
2023-05-02 11:05:00,59.75,59.78,59.67,59.74,49943.0,57.8048,57.8338,57.7274,57.7951,49943.0
2023-05-02 11:10:00,59.73,59.78,59.7,59.72,28686.0,57.7855,57.8338,57.7565,57.7758,28686.0
2023-05-02 11:15:00,59.72,59.79,59.64,59.65,54309.0,57.7758,57.8435,57.6984,57.7081,54309.0
2023-05-02 11:20:00,59.65,59.69,59.57,59.63,225859.0,57.7081,57.7468,57.6307,57.6887,225859.0
2023-05-02 11:25:00,59.64,59.68,59.55,59.63,140682.0,57.6984,57.7371,57.6113,57.6887,140682.0
2023-05-02 11:30:00,59.64,59.68,59.45,59.57,107063.0,57.6984,57.7371,57.5146,57.6307,107063.0
2023-05-02 11:35:00,59.56,59.76,59.54,59.73,70953.0,57.621,57.8145,57.6017,57.7855,70953.0
2023-05-02 11:40:00,59.73,59.9,59.72,59.89,105385.0,57.7855,57.9499,57.7758,57.9403,105385.0
2023-05-02 11:45:00,59.9,59.95,59.86,59.95,59982.0,57.9499,57.9983,57.9112,57.9983,59982.0
2023-05-02 11:50:00,59.95,59.97,59.77,59.9,72004.0,57.9983,58.0177,57.8242,57.9499,72004.0
2023-05-02 11:55:00,59.9,59.92,59.82,59.87,39681.0,57.9499,57.9693,57.8725,57.9209,39681.0
2023-05-02 12:00:00,59.85,59.89,59.75,59.83,42184.0,57.9016,57.9403,57.8048,57.8822,42184.0
2023-05-02 12:05:00,59.83,59.92,59.79,59.87,32000.0,57.8822,57.9693,57.8435,57.9209,32000.0
2023-05-02 12:10:00,59.86,59.94,59.79,59.93,31020.0,57.9112,57.9886,57.8435,57.979,31020.0
2023-05-02 12:15:00,59.92,60.01,59.84,60.01,48840.0,57.9693,58.0564,57.8919,58.0564,48840.0
2023-05-02 12:20:00,60.01,60.05,59.95,60.04,75584.0,58.0564,58.0951,57.9983,58.0854,75584.0
2023-05-02 12:25:00,60.04,60.11,60.02,60.05,37681.0,58.0854,58.1531,58.066,58.0951,37681.0
2023-05-02 12:30:00,60.05,60.1,60.01,60.01,57374.0,58.0951,58.1434,58.0564,58.0564,57374.0
2023-05-02 12:35:00,60.02,60.14,60.01,60.05,62599.0,58.066,58.1821,58.0564,58.0951,62599.0
2023-05-02 12:40:00,60.05,60.08,60.01,60.05,20267.0,58.0951,58.1241,58.0564,58.0951,20267.0
2023-05-02 12:45:00,60.05,60.1,60.03,60.08,35086.0,58.0951,58.1434,58.0757,58.1241,35086.0
2023-05-02 12:50:00,60.07,60.25,60.07,60.24,21116.0,58.1144,58.2885,58.1144,58.2789,21116.0
2023-05-02 12:55:00,60.23,60.27,60.17,60.24,19139.0,58.2692,58.3079,58.2111,58.2789,19139.0
2023-05-02 13:00:00,60.23,60.29,60.21,60.28,17468.0,58.2692,58.3272,58.2498,58.3176,17468.0
2023-05-02 13:05:00,60.28,60.37,60.28,60.35,12808.0,58.3176,58.4046,58.3176,58.3853,12808.0
2023-05-02 13:10:00,60.37,60.39,60.33,60.34,93144.0,58.4046,58.424,58.3659,58.3756,93144.0
2023-05-02 13:15:00,60.35,60.39,60.34,60.35,73708.0,58.3853,58.424,58.3756,58.3853,73708.0
2023-05-02 13:20:00,60.35,60.38,60.31,60.38,11226.0,58.3853,58.4143,58.3466,58.4143,11226.0
2023-05-02 13:25:00,60.39,60.42,60.35,60.36,16665.0,58.424,58.453,58.3853,58.395,16665.0
2023-05-02 13:30:00,60.35,60.37,60.3,60.36,141598.0,58.3853,58.4046,58.3369,58.395,141598.0
2023-05-02 13:35:00,60.36,60.44,60.36,60.43,57141.0,58.395,58.4724,58.395,58.4627,57141.0
2023-05-02 13:40:00,60.42,60.43,60.36,60.43,68099.0,58.453,58.4627,58.395,58.4627,68099.0
2023-05-02 13:45:00,60.43,60.56,60.42,60.56,135955.0,58.4627,58.5885,58.453,58.5885,135955.0
2023-05-02 13:50:00,60.55,60.71,60.55,60.67,270761.0,58.5788,58.7336,58.5788,58.6949,270761.0
2023-05-02 13:55:00,60.68,60.69,60.58,60.59,54489.0,58.7045,58.7142,58.6078,58.6175,54489.0
2023-05-02 14:00:00,60.6,60.6,60.46,60.49,73476.0,58.6272,58.6272,58.4917,58.5207,73476.0
2023-05-02 14:05:00,60.5,60.51,60.43,60.44,60671.0,58.5304,58.5401,58.4627,58.4724,60671.0
2023-05-02 14:10:00,60.45,60.46,60.27,60.29,88525.0,58.482,58.4917,58.3079,58.3272,88525.0
2023-05-02 14:15:00,60.28,60.35,60.28,60.35,27716.0,58.3176,58.3853,58.3176,58.3853,27716.0
2023-05-02 14:20:00,60.35,60.36,60.26,60.26,29241.0,58.3853,58.395,58.2982,58.2982,29241.0
2023-05-02 14:25:00,60.27,60.32,60.24,60.31,43569.0,58.3079,58.3563,58.2789,58.3466,43569.0
2023-05-02 14:30:00,60.31,60.34,60.25,60.28,39257.0,58.3466,58.3756,58.2885,58.3176,39257.0
2023-05-02 14:35:00,60.28,60.39,60.28,60.37,42587.0,58.3176,58.424,58.3176,58.4046,42587.0
2023-05-02 14:40:00,60.37,60.38,60.25,60.35,80928.0,58.4046,58.4143,58.2885,58.3853,80928.0
2023-05-02 14:45:00,60.35,60.5,60.34,60.48,38901.0,58.3853,58.5304,58.3756,58.5111,38901.0
2023-05-02 14:50:00,60.5,60.55,60.43,60.46,93155.0,58.5304,58.5788,58.4627,58.4917,93155.0
2023-05-02 14:55:00,60.46,60.53,60.44,60.52,31991.0,58.4917,58.5594,58.4724,58.5498,31991.0
2023-05-02 15:00:00,60.52,60.56,60.43,60.46,91548.0,58.5498,58.5885,58.4627,58.4917,91548.0
2023-05-02 15:05:00,60.47,60.53,60.46,60.52,21966.0,58.5014,58.5594,58.4917,58.5498,21966.0
2023-05-02 15:10:00,60.53,60.64,60.52,60.63,44110.0,58.5594,58.6658,58.5498,58.6562,44110.0
2023-05-02 15:15:00,60.63,60.69,60.57,60.66,68992.0,58.6562,58.7142,58.5981,58.6852,68992.0
2023-05-02 15:20:00,60.66,60.7,60.62,60.67,56790.0,58.6852,58.7239,58.6465,58.6949,56790.0
2023-05-02 15:25:00,60.67,60.79,60.67,60.76,48944.0,58.6949,58.811,58.6949,58.7819,48944.0
2023-05-02 15:30:00,60.75,60.76,60.62,60.65,155423.0,58.7723,58.7819,58.6465,58.6755,155423.0
2023-05-02 15:35:00,60.64,60.73,60.61,60.72,91442.0,58.6658,58.7529,58.6368,58.7432,91442.0
2023-05-02 15:40:00,60.72,60.77,60.7,60.74,121250.0,58.7432,58.7916,58.7239,58.7626,121250.0
2023-05-02 15:45:00,60.75,60.76,60.63,60.66,251581.0,58.7723,58.7819,58.6562,58.6852,251581.0
2023-05-02 15:50:00,60.66,60.81,60.63,60.8,285554.0,58.6852,58.8303,58.6562,58.8206,285554.0
2023-05-02 15:55:00,60.81,60.84,60.75,60.77,264011.0,58.8303,58.8593,58.7723,58.7916,264011.0
2023-05-03 09:30:00,60.84,61.05,60.67,60.9,67375.0,58.8593,59.0625,58.6949,58.9174,67375.0
2023-05-03 09:35:00,60.91,61.18,60.87,61.05,53510.0,58.9271,59.1883,58.8884,59.0625,53510.0
2023-05-03 09:40:00,61.06,61.15,61.02,61.13,73147.0,59.0722,59.1592,59.0335,59.1399,73147.0
2023-05-03 09:45:00,61.14,61.29,61.1,61.28,75836.0,59.1496,59.2947,59.1109,59.285,75836.0
2023-05-03 09:50:00,61.28,61.49,61.27,61.36,52011.0,59.285,59.4882,59.2753,59.3624,52011.0
2023-05-03 09:55:00,61.35,61.38,61.21,61.22,62284.0,59.3527,59.3818,59.2173,59.227,62284.0
2023-05-03 10:00:00,61.22,61.27,61.16,61.19,30125.0,59.227,59.2753,59.1689,59.1979,30125.0
2023-05-03 10:05:00,61.2,61.27,61.12,61.24,24802.0,59.2076,59.2753,59.1302,59.2463,24802.0
2023-05-03 10:10:00,61.24,61.32,60.99,61.07,37465.0,59.2463,59.3237,59.0045,59.0818,37465.0
2023-05-03 10:15:00,61.06,61.25,61.05,61.21,19227.0,59.0722,59.256,59.0625,59.2173,19227.0
2023-05-03 10:20:00,61.22,61.32,61.19,61.28,30338.0,59.227,59.3237,59.1979,59.285,30338.0
2023-05-03 10:25:00,61.28,61.3,61.06,61.09,28577.0,59.285,59.3044,59.0722,59.1012,28577.0
2023-05-03 10:30:00,61.09,61.22,61.07,61.22,19977.0,59.1012,59.227,59.0818,59.227,19977.0
2023-05-03 10:35:00,61.21,61.28,61.15,61.15,74245.0,59.2173,59.285,59.1592,59.1592,74245.0
2023-05-03 10:40:00,61.14,61.16,61.08,61.11,29817.0,59.1496,59.1689,59.0915,59.1205,29817.0
2023-05-03 10:45:00,61.11,61.2,61.07,61.19,34582.0,59.1205,59.2076,59.0818,59.1979,34582.0
2023-05-03 10:50:00,61.23,61.24,61.11,61.12,45879.0,59.2366,59.2463,59.1205,59.1302,45879.0
2023-05-03 10:55:00,61.13,61.21,61.1,61.13,23015.0,59.1399,59.2173,59.1109,59.1399,23015.0
2023-05-03 11:00:00,61.13,61.19,61.04,61.07,42853.0,59.1399,59.1979,59.0528,59.0818,42853.0
2023-05-03 11:05:00,61.08,61.08,60.97,60.98,36955.0,59.0915,59.0915,58.9851,58.9948,36955.0
2023-05-03 11:10:00,60.98,61.09,60.95,61.09,12717.0,58.9948,59.1012,58.9658,59.1012,12717.0
2023-05-03 11:15:00,61.09,61.09,61.05,61.05,19182.0,59.1012,59.1012,59.0625,59.0625,19182.0
2023-05-03 11:20:00,61.05,61.07,61.02,61.06,10988.0,59.0625,59.0818,59.0335,59.0722,10988.0
2023-05-03 11:25:00,61.05,61.05,60.91,60.95,25837.0,59.0625,59.0625,58.9271,58.9658,25837.0
2023-05-03 11:30:00,60.93,60.95,60.9,60.9,27648.0,58.9464,58.9658,58.9174,58.9174,27648.0
2023-05-03 11:35:00,60.92,61.02,60.92,61.0,43345.0,58.9367,59.0335,58.9367,59.0141,43345.0
2023-05-03 11:40:00,60.99,61.02,60.94,60.96,12863.0,59.0045,59.0335,58.9561,58.9754,12863.0
2023-05-03 11:45:00,60.97,61.01,60.94,60.94,10947.0,58.9851,59.0238,58.9561,58.9561,10947.0
2023-05-03 11:50:00,60.95,61.04,60.94,61.01,12555.0,58.9658,59.0528,58.9561,59.0238,12555.0
2023-05-03 11:55:00,61.01,61.06,60.97,60.98,32943.0,59.0238,59.0722,58.9851,58.9948,32943.0
2023-05-03 12:00:00,60.98,61.05,60.96,61.03,15979.0,58.9948,59.0625,58.9754,59.0432,15979.0
2023-05-03 12:05:00,61.02,61.04,60.98,60.99,12940.0,59.0335,59.0528,58.9948,59.0045,12940.0
2023-05-03 12:10:00,61.0,61.0,60.91,60.93,11614.0,59.0141,59.0141,58.9271,58.9464,11614.0
2023-05-03 12:15:00,60.92,60.96,60.9,60.9,16585.0,58.9367,58.9754,58.9174,58.9174,16585.0
2023-05-03 12:20:00,60.9,60.93,60.86,60.93,24734.0,58.9174,58.9464,58.8787,58.9464,24734.0
2023-05-03 12:25:00,60.93,61.01,60.87,61.0,38508.0,58.9464,59.0238,58.8884,59.0141,38508.0
2023-05-03 12:30:00,61.0,61.0,60.88,60.88,25403.0,59.0141,59.0141,58.898,58.898,25403.0
2023-05-03 12:35:00,60.88,60.88,60.78,60.78,77351.0,58.898,58.898,58.8013,58.8013,77351.0
2023-05-03 12:40:00,60.78,60.79,60.72,60.72,19930.0,58.8013,58.811,58.7432,58.7432,19930.0
2023-05-03 12:45:00,60.73,60.76,60.7,60.73,21614.0,58.7529,58.7819,58.7239,58.7529,21614.0
2023-05-03 12:50:00,60.73,60.77,60.71,60.71,12134.0,58.7529,58.7916,58.7336,58.7336,12134.0
2023-05-03 12:55:00,60.71,60.81,60.7,60.8,23275.0,58.7336,58.8303,58.7239,58.8206,23275.0
2023-05-03 13:00:00,60.81,60.84,60.78,60.82,16554.0,58.8303,58.8593,58.8013,58.84,16554.0
2023-05-03 13:05:00,60.82,60.83,60.78,60.81,26934.0,58.84,58.8497,58.8013,58.8303,26934.0
2023-05-03 13:10:00,60.81,60.84,60.8,60.81,43337.0,58.8303,58.8593,58.8206,58.8303,43337.0
2023-05-03 13:15:00,60.82,60.85,60.81,60.83,14560.0,58.84,58.869,58.8303,58.8497,14560.0
2023-05-03 13:20:00,60.83,60.93,60.83,60.93,16493.0,58.8497,58.9464,58.8497,58.9464,16493.0
2023-05-03 13:25:00,60.92,61.1,60.92,61.08,152582.0,58.9367,59.1109,58.9367,59.0915,152582.0
2023-05-03 13:30:00,61.08,61.12,61.06,61.07,51906.0,59.0915,59.1302,59.0722,59.0818,51906.0
2023-05-03 13:35:00,61.07,61.11,60.97,60.98,84642.0,59.0818,59.1205,58.9851,58.9948,84642.0
2023-05-03 13:40:00,60.98,61.06,60.97,61.05,17522.0,58.9948,59.0722,58.9851,59.0625,17522.0
2023-05-03 13:45:00,61.05,61.06,61.0,61.02,13000.0,59.0625,59.0722,59.0141,59.0335,13000.0
2023-05-03 13:50:00,61.03,61.06,61.02,61.04,8841.0,59.0432,59.0722,59.0335,59.0528,8841.0
2023-05-03 13:55:00,61.05,61.12,61.05,61.09,30769.0,59.0625,59.1302,59.0625,59.1012,30769.0
2023-05-03 14:00:00,61.1,61.22,60.88,61.04,145687.0,59.1109,59.227,58.898,59.0528,145687.0
2023-05-03 14:05:00,61.05,61.19,60.93,61.06,104431.0,59.0625,59.1979,58.9464,59.0722,104431.0
2023-05-03 14:10:00,61.08,61.12,60.94,61.12,61985.0,59.0915,59.1302,58.9561,59.1302,61985.0
2023-05-03 14:15:00,61.13,61.23,61.13,61.17,139910.0,59.1399,59.2366,59.1399,59.1786,139910.0
2023-05-03 14:20:00,61.18,61.34,61.14,61.3,23955.0,59.1883,59.3431,59.1496,59.3044,23955.0
2023-05-03 14:25:00,61.27,61.4,61.2,61.21,31818.0,59.2753,59.4011,59.2076,59.2173,31818.0
2023-05-03 14:30:00,61.22,61.23,61.05,61.1,52010.0,59.227,59.2366,59.0625,59.1109,52010.0
2023-05-03 14:35:00,61.1,61.27,60.79,61.24,170781.0,59.1109,59.2753,58.811,59.2463,170781.0
2023-05-03 14:40:00,61.25,61.48,61.08,61.19,82134.0,59.256,59.4785,59.0915,59.1979,82134.0
2023-05-03 14:45:00,61.18,61.32,61.17,61.22,89916.0,59.1883,59.3237,59.1786,59.227,89916.0
2023-05-03 14:50:00,61.21,61.25,60.93,61.18,138120.0,59.2173,59.256,58.9464,59.1883,138120.0
2023-05-03 14:55:00,61.15,61.39,61.11,61.28,71511.0,59.1592,59.3914,59.1205,59.285,71511.0
2023-05-03 15:00:00,61.26,61.33,61.05,61.21,76926.0,59.2657,59.3334,59.0625,59.2173,76926.0
2023-05-03 15:05:00,61.18,61.39,60.92,61.01,177608.0,59.1883,59.3914,58.9367,59.0238,177608.0
2023-05-03 15:10:00,61.0,61.0,60.69,60.72,313538.0,59.0141,59.0141,58.7142,58.7432,313538.0
2023-05-03 15:15:00,60.71,60.88,60.61,60.74,82990.0,58.7336,58.898,58.6368,58.7626,82990.0
2023-05-03 15:20:00,60.73,60.82,60.5,60.72,242137.0,58.7529,58.84,58.5304,58.7432,242137.0
2023-05-03 15:25:00,60.73,60.86,60.48,60.49,109161.0,58.7529,58.8787,58.5111,58.5207,109161.0
2023-05-03 15:30:00,60.48,60.53,60.33,60.48,185016.0,58.5111,58.5594,58.3659,58.5111,185016.0
2023-05-03 15:35:00,60.48,60.51,60.38,60.39,91251.0,58.5111,58.5401,58.4143,58.424,91251.0
2023-05-03 15:40:00,60.38,60.38,60.29,60.32,99420.0,58.4143,58.4143,58.3272,58.3563,99420.0
2023-05-03 15:45:00,60.3,60.4,60.25,60.33,184236.0,58.3369,58.4337,58.2885,58.3659,184236.0
2023-05-03 15:50:00,60.33,60.44,60.28,60.34,152368.0,58.3659,58.4724,58.3176,58.3756,152368.0
2023-05-03 15:55:00,60.33,60.4,60.28,60.34,351273.0,58.3659,58.4337,58.3176,58.3756,351273.0
2023-05-04 09:30:00,60.26,60.38,60.01,60.26,75316.0,58.2982,58.4143,58.0564,58.2982,75316.0
2023-05-04 09:35:00,60.27,60.33,59.99,60.12,130256.0,58.3079,58.3659,58.037,58.1628,130256.0
2023-05-04 09:40:00,60.12,60.14,59.74,59.79,97844.0,58.1628,58.1821,57.7951,57.8435,97844.0
2023-05-04 09:45:00,59.79,59.95,59.78,59.89,187393.0,57.8435,57.9983,57.8338,57.9403,187393.0
2023-05-04 09:50:00,59.9,60.13,59.77,60.11,157438.0,57.9499,58.1725,57.8242,58.1531,157438.0
2023-05-04 09:55:00,60.12,60.22,59.98,59.98,151598.0,58.1628,58.2595,58.0273,58.0273,151598.0
2023-05-04 10:00:00,59.97,60.0,59.78,59.82,106158.0,58.0177,58.0467,57.8338,57.8725,106158.0
2023-05-04 10:05:00,59.83,59.91,59.79,59.84,54224.0,57.8822,57.9596,57.8435,57.8919,54224.0
2023-05-04 10:10:00,59.86,59.99,59.83,59.87,44474.0,57.9112,58.037,57.8822,57.9209,44474.0
2023-05-04 10:15:00,59.86,60.01,59.73,59.92,109194.0,57.9112,58.0564,57.7855,57.9693,109194.0
2023-05-04 10:20:00,59.93,59.95,59.63,59.7,98450.0,57.979,57.9983,57.6887,57.7565,98450.0
2023-05-04 10:25:00,59.69,59.73,59.58,59.63,118049.0,57.7468,57.7855,57.6404,57.6887,118049.0
2023-05-04 10:30:00,59.63,59.71,59.58,59.7,186474.0,57.6887,57.7661,57.6404,57.7565,186474.0
2023-05-04 10:35:00,59.7,59.85,59.53,59.58,174312.0,57.7565,57.9016,57.592,57.6404,174312.0
2023-05-04 10:40:00,59.58,59.63,59.45,59.46,53274.0,57.6404,57.6887,57.5146,57.5243,53274.0
2023-05-04 10:45:00,59.46,59.8,59.43,59.66,161955.0,57.5243,57.8532,57.4952,57.7178,161955.0
2023-05-04 10:50:00,59.66,59.76,59.55,59.75,110467.0,57.7178,57.8145,57.6113,57.8048,110467.0
2023-05-04 10:55:00,59.75,59.77,59.46,59.51,91878.0,57.8048,57.8242,57.5243,57.5726,91878.0
2023-05-04 11:00:00,59.48,59.57,59.45,59.57,75447.0,57.5436,57.6307,57.5146,57.6307,75447.0
2023-05-04 11:05:00,59.57,59.92,59.57,59.85,87336.0,57.6307,57.9693,57.6307,57.9016,87336.0
2023-05-04 11:10:00,59.85,59.88,59.76,59.82,46478.0,57.9016,57.9306,57.8145,57.8725,46478.0
2023-05-04 11:15:00,59.82,59.87,59.64,59.66,48777.0,57.8725,57.9209,57.6984,57.7178,48777.0
2023-05-04 11:20:00,59.65,59.69,59.59,59.59,43030.0,57.7081,57.7468,57.65,57.65,43030.0
2023-05-04 11:25:00,59.59,59.66,59.55,59.56,68621.0,57.65,57.7178,57.6113,57.621,68621.0
2023-05-04 11:30:00,59.56,59.62,59.39,59.5,70111.0,57.621,57.6791,57.4565,57.563,70111.0
2023-05-04 11:35:00,59.49,59.59,59.44,59.54,42771.0,57.5533,57.65,57.5049,57.6017,42771.0
2023-05-04 11:40:00,59.55,59.57,59.5,59.53,20902.0,57.6113,57.6307,57.563,57.592,20902.0
2023-05-04 11:45:00,59.52,59.55,59.45,59.46,65412.0,57.5823,57.6113,57.5146,57.5243,65412.0
2023-05-04 11:50:00,59.47,59.47,59.39,59.42,71339.0,57.5339,57.5339,57.4565,57.4856,71339.0
2023-05-04 11:55:00,59.41,59.49,59.37,59.45,29864.0,57.4759,57.5533,57.4372,57.5146,29864.0
2023-05-04 12:00:00,59.46,59.48,59.36,59.37,27446.0,57.5243,57.5436,57.4275,57.4372,27446.0
2023-05-04 12:05:00,59.37,59.38,59.28,59.3,34408.0,57.4372,57.4469,57.3501,57.3695,34408.0
2023-05-04 12:10:00,59.3,59.31,59.23,59.3,28468.0,57.3695,57.3791,57.3018,57.3695,28468.0
2023-05-04 12:15:00,59.3,59.42,59.29,59.32,61887.0,57.3695,57.4856,57.3598,57.3888,61887.0
2023-05-04 12:20:00,59.31,59.5,59.31,59.48,48097.0,57.3791,57.563,57.3791,57.5436,48097.0
2023-05-04 12:25:00,59.49,59.51,59.38,59.47,31746.0,57.5533,57.5726,57.4469,57.5339,31746.0
2023-05-04 12:30:00,59.47,59.49,59.29,59.33,55395.0,57.5339,57.5533,57.3598,57.3985,55395.0
2023-05-04 12:35:00,59.33,59.43,59.29,59.41,57298.0,57.3985,57.4952,57.3598,57.4759,57298.0
2023-05-04 12:40:00,59.41,59.42,59.33,59.33,32587.0,57.4759,57.4856,57.3985,57.3985,32587.0
2023-05-04 12:45:00,59.33,59.4,59.29,59.38,36492.0,57.3985,57.4662,57.3598,57.4469,36492.0
2023-05-04 12:50:00,59.39,59.42,59.27,59.28,28399.0,57.4565,57.4856,57.3404,57.3501,28399.0
2023-05-04 12:55:00,59.27,59.51,59.27,59.49,46829.0,57.3404,57.5726,57.3404,57.5533,46829.0
2023-05-04 13:00:00,59.49,59.51,59.42,59.46,29863.0,57.5533,57.5726,57.4856,57.5243,29863.0
2023-05-04 13:05:00,59.46,59.62,59.45,59.59,59534.0,57.5243,57.6791,57.5146,57.65,59534.0
2023-05-04 13:10:00,59.59,59.59,59.5,59.52,23222.0,57.65,57.65,57.563,57.5823,23222.0
2023-05-04 13:15:00,59.52,59.64,59.52,59.54,102272.0,57.5823,57.6984,57.5823,57.6017,102272.0
2023-05-04 13:20:00,59.54,59.66,59.54,59.6,68873.0,57.6017,57.7178,57.6017,57.6597,68873.0
2023-05-04 13:25:00,59.61,59.61,59.47,59.51,46424.0,57.6694,57.6694,57.5339,57.5726,46424.0
2023-05-04 13:30:00,59.52,59.65,59.51,59.65,45032.0,57.5823,57.7081,57.5726,57.7081,45032.0
2023-05-04 13:35:00,59.65,59.65,59.57,59.64,22737.0,57.7081,57.7081,57.6307,57.6984,22737.0
2023-05-04 13:40:00,59.64,59.64,59.55,59.57,69166.0,57.6984,57.6984,57.6113,57.6307,69166.0
2023-05-04 13:45:00,59.57,59.58,59.44,59.47,36953.0,57.6307,57.6404,57.5049,57.5339,36953.0
2023-05-04 13:50:00,59.45,59.47,59.39,59.46,35830.0,57.5146,57.5339,57.4565,57.5243,35830.0
2023-05-04 13:55:00,59.46,59.51,59.43,59.46,40861.0,57.5243,57.5726,57.4952,57.5243,40861.0
2023-05-04 14:00:00,59.46,59.47,59.39,59.41,34828.0,57.5243,57.5339,57.4565,57.4759,34828.0
2023-05-04 14:05:00,59.41,59.47,59.37,59.44,28804.0,57.4759,57.5339,57.4372,57.5049,28804.0
2023-05-04 14:10:00,59.43,59.47,59.37,59.43,39588.0,57.4952,57.5339,57.4372,57.4952,39588.0
2023-05-04 14:15:00,59.43,59.46,59.38,59.41,42866.0,57.4952,57.5243,57.4469,57.4759,42866.0
2023-05-04 14:20:00,59.41,59.44,59.35,59.38,49420.0,57.4759,57.5049,57.4178,57.4469,49420.0
2023-05-04 14:25:00,59.38,59.4,59.3,59.3,31447.0,57.4469,57.4662,57.3695,57.3695,31447.0
2023-05-04 14:30:00,59.3,59.3,59.21,59.3,55468.0,57.3695,57.3695,57.2824,57.3695,55468.0
2023-05-04 14:35:00,59.3,59.39,59.29,59.3,90357.0,57.3695,57.4565,57.3598,57.3695,90357.0
2023-05-04 14:40:00,59.3,59.32,59.22,59.25,20528.0,57.3695,57.3888,57.2921,57.3211,20528.0
2023-05-04 14:45:00,59.25,59.31,59.21,59.23,37065.0,57.3211,57.3791,57.2824,57.3018,37065.0
2023-05-04 14:50:00,59.21,59.25,59.19,59.23,24629.0,57.2824,57.3211,57.2631,57.3018,24629.0
2023-05-04 14:55:00,59.23,59.32,59.22,59.29,26270.0,57.3018,57.3888,57.2921,57.3598,26270.0
2023-05-04 15:00:00,59.3,59.39,59.29,59.38,40367.0,57.3695,57.4565,57.3598,57.4469,40367.0
2023-05-04 15:05:00,59.37,59.46,59.34,59.38,54007.0,57.4372,57.5243,57.4082,57.4469,54007.0
2023-05-04 15:10:00,59.38,59.38,59.26,59.26,48296.0,57.4469,57.4469,57.3308,57.3308,48296.0
2023-05-04 15:15:00,59.26,59.26,59.19,59.23,32773.0,57.3308,57.3308,57.2631,57.3018,32773.0
2023-05-04 15:20:00,59.24,59.31,59.21,59.29,38363.0,57.3114,57.3791,57.2824,57.3598,38363.0
2023-05-04 15:25:00,59.29,59.37,59.29,59.33,41423.0,57.3598,57.4372,57.3598,57.3985,41423.0
2023-05-04 15:30:00,59.33,59.35,59.29,59.3,56305.0,57.3985,57.4178,57.3598,57.3695,56305.0
2023-05-04 15:35:00,59.3,59.41,59.27,59.36,42108.0,57.3695,57.4759,57.3404,57.4275,42108.0
2023-05-04 15:40:00,59.35,59.38,59.27,59.28,86791.0,57.4178,57.4469,57.3404,57.3501,86791.0
2023-05-04 15:45:00,59.27,59.38,59.21,59.37,120183.0,57.3404,57.4469,57.2824,57.4372,120183.0
2023-05-04 15:50:00,59.36,59.44,59.28,59.39,216973.0,57.4275,57.5049,57.3501,57.4565,216973.0
2023-05-04 15:55:00,59.39,59.47,59.37,59.43,298102.0,57.4565,57.5339,57.4372,57.4952,298102.0
2023-05-05 09:30:00,60.47,60.95,60.47,60.84,191054.0,58.5014,58.9658,58.5014,58.8593,191054.0
2023-05-05 09:35:00,60.85,60.91,60.75,60.89,97187.0,58.869,58.9271,58.7723,58.9077,97187.0
2023-05-05 09:40:00,60.89,61.18,60.89,61.12,207531.0,58.9077,59.1883,58.9077,59.1302,207531.0
2023-05-05 09:45:00,61.13,61.19,61.05,61.12,141140.0,59.1399,59.1979,59.0625,59.1302,141140.0
2023-05-05 09:50:00,61.11,61.11,60.89,60.93,137449.0,59.1205,59.1205,58.9077,58.9464,137449.0
2023-05-05 09:55:00,60.94,60.97,60.74,60.86,109403.0,58.9561,58.9851,58.7626,58.8787,109403.0
2023-05-05 10:00:00,60.87,60.99,60.79,60.92,126914.0,58.8884,59.0045,58.811,58.9367,126914.0
2023-05-05 10:05:00,60.92,61.12,60.9,61.09,124284.0,58.9367,59.1302,58.9174,59.1012,124284.0
2023-05-05 10:10:00,61.09,61.12,60.96,61.08,121087.0,59.1012,59.1302,58.9754,59.0915,121087.0
2023-05-05 10:15:00,61.07,61.21,60.98,61.18,100924.0,59.0818,59.2173,58.9948,59.1883,100924.0
2023-05-05 10:20:00,61.19,61.23,61.04,61.06,103931.0,59.1979,59.2366,59.0528,59.0722,103931.0
2023-05-05 10:25:00,61.06,61.07,60.93,61.0,94286.0,59.0722,59.0818,58.9464,59.0141,94286.0
2023-05-05 10:30:00,61.01,61.11,61.0,61.07,43837.0,59.0238,59.1205,59.0141,59.0818,43837.0
2023-05-05 10:35:00,61.08,61.12,61.02,61.05,38870.0,59.0915,59.1302,59.0335,59.0625,38870.0
2023-05-05 10:40:00,61.07,61.1,60.93,61.01,49360.0,59.0818,59.1109,58.9464,59.0238,49360.0
2023-05-05 10:45:00,61.0,61.02,60.93,60.96,49897.0,59.0141,59.0335,58.9464,58.9754,49897.0
2023-05-05 10:50:00,60.97,61.01,60.9,60.9,29573.0,58.9851,59.0238,58.9174,58.9174,29573.0
2023-05-05 10:55:00,60.9,60.94,60.83,60.86,40517.0,58.9174,58.9561,58.8497,58.8787,40517.0
2023-05-05 11:00:00,60.86,61.0,60.86,60.98,28412.0,58.8787,59.0141,58.8787,58.9948,28412.0
2023-05-05 11:05:00,60.99,61.03,60.84,60.86,64185.0,59.0045,59.0432,58.8593,58.8787,64185.0
2023-05-05 11:10:00,60.85,60.97,60.8,60.97,30343.0,58.869,58.9851,58.8206,58.9851,30343.0
2023-05-05 11:15:00,60.97,60.97,60.85,60.87,33576.0,58.9851,58.9851,58.869,58.8884,33576.0
2023-05-05 11:20:00,60.87,61.01,60.86,61.01,41357.0,58.8884,59.0238,58.8787,59.0238,41357.0
2023-05-05 11:25:00,61.01,61.03,60.98,61.0,46904.0,59.0238,59.0432,58.9948,59.0141,46904.0
2023-05-05 11:30:00,61.0,61.05,60.94,60.95,49629.0,59.0141,59.0625,58.9561,58.9658,49629.0
2023-05-05 11:35:00,60.94,60.98,60.92,60.96,26738.0,58.9561,58.9948,58.9367,58.9754,26738.0
2023-05-05 11:40:00,60.95,60.96,60.87,60.87,26453.0,58.9658,58.9754,58.8884,58.8884,26453.0
2023-05-05 11:45:00,60.87,60.98,60.87,60.95,31253.0,58.8884,58.9948,58.8884,58.9658,31253.0
2023-05-05 11:50:00,60.95,60.99,60.91,60.93,26072.0,58.9658,59.0045,58.9271,58.9464,26072.0
2023-05-05 11:55:00,60.92,60.95,60.85,60.93,18991.0,58.9367,58.9658,58.869,58.9464,18991.0
2023-05-05 12:00:00,60.92,60.98,60.91,60.92,27878.0,58.9367,58.9948,58.9271,58.9367,27878.0
2023-05-05 12:05:00,60.91,60.91,60.83,60.9,22698.0,58.9271,58.9271,58.8497,58.9174,22698.0
2023-05-05 12:10:00,60.9,60.95,60.89,60.91,15837.0,58.9174,58.9658,58.9077,58.9271,15837.0
2023-05-05 12:15:00,60.92,60.95,60.89,60.92,20541.0,58.9367,58.9658,58.9077,58.9367,20541.0
2023-05-05 12:20:00,60.92,61.04,60.92,61.04,33034.0,58.9367,59.0528,58.9367,59.0528,33034.0
2023-05-05 12:25:00,61.04,61.05,60.97,60.99,33589.0,59.0528,59.0625,58.9851,59.0045,33589.0
2023-05-05 12:30:00,61.0,61.05,60.98,60.99,27863.0,59.0141,59.0625,58.9948,59.0045,27863.0
2023-05-05 12:35:00,60.99,61.0,60.91,60.95,51380.0,59.0045,59.0141,58.9271,58.9658,51380.0
2023-05-05 12:40:00,60.95,60.99,60.9,60.91,20323.0,58.9658,59.0045,58.9174,58.9271,20323.0
2023-05-05 12:45:00,60.89,60.91,60.8,60.81,16926.0,58.9077,58.9271,58.8206,58.8303,16926.0
2023-05-05 12:50:00,60.81,60.88,60.81,60.84,14907.0,58.8303,58.898,58.8303,58.8593,14907.0
2023-05-05 12:55:00,60.83,60.96,60.82,60.93,16774.0,58.8497,58.9754,58.84,58.9464,16774.0
2023-05-05 13:00:00,60.94,60.97,60.92,60.92,11629.0,58.9561,58.9851,58.9367,58.9367,11629.0
2023-05-05 13:05:00,60.92,60.93,60.89,60.91,10976.0,58.9367,58.9464,58.9077,58.9271,10976.0
2023-05-05 13:10:00,60.91,60.94,60.89,60.91,16974.0,58.9271,58.9561,58.9077,58.9271,16974.0
2023-05-05 13:15:00,60.91,60.93,60.87,60.91,32768.0,58.9271,58.9464,58.8884,58.9271,32768.0
2023-05-05 13:20:00,60.92,60.98,60.92,60.95,15388.0,58.9367,58.9948,58.9367,58.9658,15388.0
2023-05-05 13:25:00,60.95,60.98,60.95,60.98,16775.0,58.9658,58.9948,58.9658,58.9948,16775.0
2023-05-05 13:30:00,60.99,61.04,60.98,61.03,16991.0,59.0045,59.0528,58.9948,59.0432,16991.0
2023-05-05 13:35:00,61.02,61.04,61.01,61.03,19095.0,59.0335,59.0528,59.0238,59.0432,19095.0
2023-05-05 13:40:00,61.03,61.12,61.02,61.11,24614.0,59.0432,59.1302,59.0335,59.1205,24614.0
2023-05-05 13:45:00,61.11,61.12,61.08,61.12,17777.0,59.1205,59.1302,59.0915,59.1302,17777.0
2023-05-05 13:50:00,61.12,61.13,61.05,61.08,22827.0,59.1302,59.1399,59.0625,59.0915,22827.0
2023-05-05 13:55:00,61.08,61.08,61.03,61.07,14963.0,59.0915,59.0915,59.0432,59.0818,14963.0
2023-05-05 14:00:00,61.06,61.1,61.04,61.06,34058.0,59.0722,59.1109,59.0528,59.0722,34058.0
2023-05-05 14:05:00,61.06,61.09,61.05,61.07,12880.0,59.0722,59.1012,59.0625,59.0818,12880.0
2023-05-05 14:10:00,61.07,61.1,60.96,60.98,109091.0,59.0818,59.1109,58.9754,58.9948,109091.0
2023-05-05 14:15:00,60.99,61.02,60.93,60.94,38287.0,59.0045,59.0335,58.9464,58.9561,38287.0
2023-05-05 14:20:00,60.94,61.03,60.93,61.02,31829.0,58.9561,59.0432,58.9464,59.0335,31829.0
2023-05-05 14:25:00,61.02,61.09,61.02,61.05,63714.0,59.0335,59.1012,59.0335,59.0625,63714.0
2023-05-05 14:30:00,61.04,61.08,61.03,61.04,75606.0,59.0528,59.0915,59.0432,59.0528,75606.0
2023-05-05 14:35:00,61.05,61.09,61.04,61.08,52237.0,59.0625,59.1012,59.0528,59.0915,52237.0
2023-05-05 14:40:00,61.09,61.15,61.08,61.14,93567.0,59.1012,59.1592,59.0915,59.1496,93567.0
2023-05-05 14:45:00,61.14,61.17,61.1,61.17,52796.0,59.1496,59.1786,59.1109,59.1786,52796.0
2023-05-05 14:50:00,61.16,61.19,61.15,61.15,36117.0,59.1689,59.1979,59.1592,59.1592,36117.0
2023-05-05 14:55:00,61.15,61.23,61.11,61.13,57467.0,59.1592,59.2366,59.1205,59.1399,57467.0
2023-05-05 15:00:00,61.13,61.2,61.11,61.19,21129.0,59.1399,59.2076,59.1205,59.1979,21129.0
2023-05-05 15:05:00,61.19,61.22,61.18,61.2,16695.0,59.1979,59.227,59.1883,59.2076,16695.0
2023-05-05 15:10:00,61.19,61.21,61.17,61.18,18174.0,59.1979,59.2173,59.1786,59.1883,18174.0
2023-05-05 15:15:00,61.18,61.21,61.13,61.15,34137.0,59.1883,59.2173,59.1399,59.1592,34137.0
2023-05-05 15:20:00,61.14,61.17,61.09,61.17,30736.0,59.1496,59.1786,59.1012,59.1786,30736.0
2023-05-05 15:25:00,61.17,61.23,61.13,61.22,103751.0,59.1786,59.2366,59.1399,59.227,103751.0
2023-05-05 15:30:00,61.21,61.23,61.19,61.22,92865.0,59.2173,59.2366,59.1979,59.227,92865.0
2023-05-05 15:35:00,61.22,61.23,61.14,61.19,58586.0,59.227,59.2366,59.1496,59.1979,58586.0
2023-05-05 15:40:00,61.19,61.25,61.19,61.23,75756.0,59.1979,59.256,59.1979,59.2366,75756.0
2023-05-05 15:45:00,61.22,61.23,61.16,61.19,96295.0,59.227,59.2366,59.1689,59.1979,96295.0
2023-05-05 15:50:00,61.18,61.18,61.1,61.14,342624.0,59.1883,59.1883,59.1109,59.1496,342624.0
2023-05-05 15:55:00,61.14,61.18,61.11,61.14,257688.0,59.1496,59.1883,59.1205,59.1496,257688.0
2023-05-08 09:30:00,61.39,61.54,61.22,61.23,217880.0,59.3914,59.5365,59.227,59.2366,217880.0
2023-05-08 09:35:00,61.21,61.45,61.21,61.33,99685.0,59.2173,59.4495,59.2173,59.3334,99685.0
2023-05-08 09:40:00,61.34,61.41,61.13,61.13,75812.0,59.3431,59.4108,59.1399,59.1399,75812.0
2023-05-08 09:45:00,61.12,61.12,60.89,60.9,106874.0,59.1302,59.1302,58.9077,58.9174,106874.0
2023-05-08 09:50:00,60.9,60.98,60.84,60.9,159079.0,58.9174,58.9948,58.8593,58.9174,159079.0
2023-05-08 09:55:00,60.9,61.07,60.88,61.03,83691.0,58.9174,59.0818,58.898,59.0432,83691.0
2023-05-08 10:00:00,61.04,61.18,61.0,61.16,36707.0,59.0528,59.1883,59.0141,59.1689,36707.0
2023-05-08 10:05:00,61.16,61.17,60.93,60.93,62176.0,59.1689,59.1786,58.9464,58.9464,62176.0
2023-05-08 10:10:00,60.94,60.99,60.85,60.96,52969.0,58.9561,59.0045,58.869,58.9754,52969.0
2023-05-08 10:15:00,60.96,61.02,60.89,60.97,26317.0,58.9754,59.0335,58.9077,58.9851,26317.0
2023-05-08 10:20:00,60.97,61.01,60.87,60.93,32802.0,58.9851,59.0238,58.8884,58.9464,32802.0
2023-05-08 10:25:00,60.94,60.97,60.87,60.91,34903.0,58.9561,58.9851,58.8884,58.9271,34903.0
2023-05-08 10:30:00,60.92,61.07,60.92,61.04,54346.0,58.9367,59.0818,58.9367,59.0528,54346.0
2023-05-08 10:35:00,61.04,61.04,60.94,61.02,50868.0,59.0528,59.0528,58.9561,59.0335,50868.0
2023-05-08 10:40:00,61.02,61.07,60.97,61.02,28566.0,59.0335,59.0818,58.9851,59.0335,28566.0
2023-05-08 10:45:00,61.03,61.04,60.94,60.99,36962.0,59.0432,59.0528,58.9561,59.0045,36962.0
2023-05-08 10:50:00,61.0,61.13,60.98,61.13,27711.0,59.0141,59.1399,58.9948,59.1399,27711.0
2023-05-08 10:55:00,61.14,61.2,61.12,61.15,38742.0,59.1496,59.2076,59.1302,59.1592,38742.0
2023-05-08 11:00:00,61.15,61.22,61.13,61.19,17025.0,59.1592,59.227,59.1399,59.1979,17025.0
2023-05-08 11:05:00,61.19,61.21,61.09,61.12,18864.0,59.1979,59.2173,59.1012,59.1302,18864.0
2023-05-08 11:10:00,61.12,61.17,61.06,61.07,16760.0,59.1302,59.1786,59.0722,59.0818,16760.0
2023-05-08 11:15:00,61.06,61.06,61.01,61.03,73590.0,59.0722,59.0722,59.0238,59.0432,73590.0
2023-05-08 11:20:00,61.02,61.02,60.95,61.0,22253.0,59.0335,59.0335,58.9658,59.0141,22253.0
2023-05-08 11:25:00,60.99,60.99,60.92,60.94,19986.0,59.0045,59.0045,58.9367,58.9561,19986.0
2023-05-08 11:30:00,60.94,61.05,60.89,61.03,25714.0,58.9561,59.0625,58.9077,59.0432,25714.0
2023-05-08 11:35:00,61.02,61.04,60.96,60.97,46834.0,59.0335,59.0528,58.9754,58.9851,46834.0
2023-05-08 11:40:00,60.95,61.05,60.93,61.05,46036.0,58.9658,59.0625,58.9464,59.0625,46036.0
2023-05-08 11:45:00,61.05,61.15,61.04,61.14,20471.0,59.0625,59.1592,59.0528,59.1496,20471.0
2023-05-08 11:50:00,61.13,61.2,61.12,61.2,28434.0,59.1399,59.2076,59.1302,59.2076,28434.0
2023-05-08 11:55:00,61.21,61.23,61.16,61.17,16731.0,59.2173,59.2366,59.1689,59.1786,16731.0
2023-05-08 12:00:00,61.17,61.17,61.05,61.1,23058.0,59.1786,59.1786,59.0625,59.1109,23058.0
2023-05-08 12:05:00,61.1,61.15,61.07,61.13,14411.0,59.1109,59.1592,59.0818,59.1399,14411.0
2023-05-08 12:10:00,61.13,61.2,61.11,61.16,28908.0,59.1399,59.2076,59.1205,59.1689,28908.0
2023-05-08 12:15:00,61.15,61.23,61.13,61.22,15689.0,59.1592,59.2366,59.1399,59.227,15689.0
2023-05-08 12:20:00,61.21,61.22,61.16,61.17,19049.0,59.2173,59.227,59.1689,59.1786,19049.0
2023-05-08 12:25:00,61.18,61.21,61.14,61.18,17415.0,59.1883,59.2173,59.1496,59.1883,17415.0
2023-05-08 12:30:00,61.18,61.21,61.15,61.15,24042.0,59.1883,59.2173,59.1592,59.1592,24042.0
2023-05-08 12:35:00,61.16,61.21,61.15,61.19,10221.0,59.1689,59.2173,59.1592,59.1979,10221.0
2023-05-08 12:40:00,61.19,61.23,61.17,61.21,80836.0,59.1979,59.2366,59.1786,59.2173,80836.0
2023-05-08 12:45:00,61.22,61.22,61.09,61.12,22137.0,59.227,59.227,59.1012,59.1302,22137.0
2023-05-08 12:50:00,61.13,61.16,61.12,61.12,20680.0,59.1399,59.1689,59.1302,59.1302,20680.0
2023-05-08 12:55:00,61.11,61.17,61.1,61.15,12366.0,59.1205,59.1786,59.1109,59.1592,12366.0
2023-05-08 13:00:00,61.16,61.19,61.1,61.12,20053.0,59.1689,59.1979,59.1109,59.1302,20053.0
2023-05-08 13:05:00,61.13,61.16,61.08,61.15,18644.0,59.1399,59.1689,59.0915,59.1592,18644.0
2023-05-08 13:10:00,61.15,61.23,61.14,61.21,18106.0,59.1592,59.2366,59.1496,59.2173,18106.0
2023-05-08 13:15:00,61.21,61.26,61.21,61.24,14191.0,59.2173,59.2657,59.2173,59.2463,14191.0
2023-05-08 13:20:00,61.24,61.28,61.24,61.25,24521.0,59.2463,59.285,59.2463,59.256,24521.0
2023-05-08 13:25:00,61.27,61.29,61.23,61.26,7100.0,59.2753,59.2947,59.2366,59.2657,7100.0
2023-05-08 13:30:00,61.27,61.35,61.26,61.32,19982.0,59.2753,59.3527,59.2657,59.3237,19982.0
2023-05-08 13:35:00,61.33,61.4,61.31,61.39,17129.0,59.3334,59.4011,59.314,59.3914,17129.0
2023-05-08 13:40:00,61.39,61.4,61.28,61.34,16799.0,59.3914,59.4011,59.285,59.3431,16799.0
2023-05-08 13:45:00,61.33,61.43,61.33,61.4,15545.0,59.3334,59.4301,59.3334,59.4011,15545.0
2023-05-08 13:50:00,61.39,61.41,61.37,61.39,29951.0,59.3914,59.4108,59.3721,59.3914,29951.0
2023-05-08 13:55:00,61.39,61.44,61.36,61.37,26149.0,59.3914,59.4398,59.3624,59.3721,26149.0
2023-05-08 14:00:00,61.38,61.42,61.31,61.32,37312.0,59.3818,59.4205,59.314,59.3237,37312.0
2023-05-08 14:05:00,61.31,61.33,61.1,61.18,62804.0,59.314,59.3334,59.1109,59.1883,62804.0
2023-05-08 14:10:00,61.17,61.29,61.15,61.26,42928.0,59.1786,59.2947,59.1592,59.2657,42928.0
2023-05-08 14:15:00,61.27,61.33,61.26,61.33,24718.0,59.2753,59.3334,59.2657,59.3334,24718.0
2023-05-08 14:20:00,61.33,61.42,61.32,61.41,56110.0,59.3334,59.4205,59.3237,59.4108,56110.0
2023-05-08 14:25:00,61.4,61.43,61.38,61.43,23565.0,59.4011,59.4301,59.3818,59.4301,23565.0
2023-05-08 14:30:00,61.43,61.5,61.43,61.5,117726.0,59.4301,59.4979,59.4301,59.4979,117726.0
2023-05-08 14:35:00,61.51,61.53,61.48,61.51,34110.0,59.5075,59.5269,59.4785,59.5075,34110.0
2023-05-08 14:40:00,61.5,61.57,61.47,61.55,30676.0,59.4979,59.5656,59.4688,59.5462,30676.0
2023-05-08 14:45:00,61.54,61.56,61.51,61.52,27838.0,59.5365,59.5559,59.5075,59.5172,27838.0
2023-05-08 14:50:00,61.53,61.58,61.5,61.51,37162.0,59.5269,59.5752,59.4979,59.5075,37162.0
2023-05-08 14:55:00,61.51,61.57,61.5,61.57,15323.0,59.5075,59.5656,59.4979,59.5656,15323.0
2023-05-08 15:00:00,61.58,61.6,61.54,61.58,24504.0,59.5752,59.5946,59.5365,59.5752,24504.0
2023-05-08 15:05:00,61.58,61.61,61.56,61.57,21870.0,59.5752,59.6043,59.5559,59.5656,21870.0
2023-05-08 15:10:00,61.57,61.63,61.55,61.55,29464.0,59.5656,59.6236,59.5462,59.5462,29464.0
2023-05-08 15:15:00,61.56,61.59,61.51,61.58,54736.0,59.5559,59.5849,59.5075,59.5752,54736.0
2023-05-08 15:20:00,61.58,61.58,61.52,61.54,19775.0,59.5752,59.5752,59.5172,59.5365,19775.0
2023-05-08 15:25:00,61.54,61.55,61.5,61.52,26767.0,59.5365,59.5462,59.4979,59.5172,26767.0
2023-05-08 15:30:00,61.51,61.59,61.5,61.59,23188.0,59.5075,59.5849,59.4979,59.5849,23188.0
2023-05-08 15:35:00,61.58,61.6,61.53,61.55,24366.0,59.5752,59.5946,59.5269,59.5462,24366.0
2023-05-08 15:40:00,61.57,61.63,61.56,61.62,49067.0,59.5656,59.6236,59.5559,59.6139,49067.0
2023-05-08 15:45:00,61.61,61.67,61.58,61.63,97214.0,59.6043,59.6623,59.5752,59.6236,97214.0
2023-05-08 15:50:00,61.62,61.63,61.51,61.54,157505.0,59.6139,59.6236,59.5075,59.5365,157505.0
2023-05-08 15:55:00,61.54,61.55,61.48,61.51,208927.0,59.5365,59.5462,59.4785,59.5075,208927.0
2023-05-09 09:30:00,61.18,61.18,60.64,60.85,81002.0,59.1883,59.1883,58.6658,58.869,81002.0
2023-05-09 09:35:00,60.86,61.06,60.83,60.91,38024.0,58.8787,59.0722,58.8497,58.9271,38024.0
2023-05-09 09:40:00,60.92,61.04,60.88,60.96,64750.0,58.9367,59.0528,58.898,58.9754,64750.0
2023-05-09 09:45:00,60.98,61.0,60.84,60.85,133209.0,58.9948,59.0141,58.8593,58.869,133209.0
2023-05-09 09:50:00,60.86,60.93,60.8,60.91,69222.0,58.8787,58.9464,58.8206,58.9271,69222.0
2023-05-09 09:55:00,60.92,61.13,60.89,61.07,53073.0,58.9367,59.1399,58.9077,59.0818,53073.0
2023-05-09 10:00:00,61.07,61.11,60.87,60.93,146068.0,59.0818,59.1205,58.8884,58.9464,146068.0
2023-05-09 10:05:00,60.93,61.01,60.85,60.93,67302.0,58.9464,59.0238,58.869,58.9464,67302.0
2023-05-09 10:10:00,60.94,61.01,60.86,60.98,36290.0,58.9561,59.0238,58.8787,58.9948,36290.0
2023-05-09 10:15:00,60.99,61.15,60.98,61.11,37621.0,59.0045,59.1592,58.9948,59.1205,37621.0
2023-05-09 10:20:00,61.11,61.14,61.06,61.09,49444.0,59.1205,59.1496,59.0722,59.1012,49444.0
2023-05-09 10:25:00,61.1,61.17,61.09,61.14,23975.0,59.1109,59.1786,59.1012,59.1496,23975.0
2023-05-09 10:30:00,61.13,61.19,61.05,61.09,19936.0,59.1399,59.1979,59.0625,59.1012,19936.0
2023-05-09 10:35:00,61.08,61.22,61.06,61.22,35395.0,59.0915,59.227,59.0722,59.227,35395.0
2023-05-09 10:40:00,61.21,61.25,61.19,61.25,56760.0,59.2173,59.256,59.1979,59.256,56760.0
2023-05-09 10:45:00,61.25,61.27,61.13,61.15,21662.0,59.256,59.2753,59.1399,59.1592,21662.0
2023-05-09 10:50:00,61.14,61.2,61.09,61.19,24728.0,59.1496,59.2076,59.1012,59.1979,24728.0
2023-05-09 10:55:00,61.19,61.22,61.17,61.19,11745.0,59.1979,59.227,59.1786,59.1979,11745.0
2023-05-09 11:00:00,61.2,61.3,61.2,61.27,26993.0,59.2076,59.3044,59.2076,59.2753,26993.0
2023-05-09 11:05:00,61.26,61.26,61.2,61.24,20702.0,59.2657,59.2657,59.2076,59.2463,20702.0
2023-05-09 11:10:00,61.24,61.24,61.17,61.2,26563.0,59.2463,59.2463,59.1786,59.2076,26563.0
2023-05-09 11:15:00,61.21,61.3,61.21,61.28,18225.0,59.2173,59.3044,59.2173,59.285,18225.0
2023-05-09 11:20:00,61.29,61.3,61.22,61.26,22972.0,59.2947,59.3044,59.227,59.2657,22972.0
2023-05-09 11:25:00,61.27,61.27,61.14,61.14,24473.0,59.2753,59.2753,59.1496,59.1496,24473.0
2023-05-09 11:30:00,61.15,61.3,61.13,61.29,22314.0,59.1592,59.3044,59.1399,59.2947,22314.0
2023-05-09 11:35:00,61.3,61.31,61.2,61.21,21591.0,59.3044,59.314,59.2076,59.2173,21591.0
2023-05-09 11:40:00,61.21,61.25,61.19,61.23,16337.0,59.2173,59.256,59.1979,59.2366,16337.0
2023-05-09 11:45:00,61.23,61.24,61.14,61.17,16235.0,59.2366,59.2463,59.1496,59.1786,16235.0
2023-05-09 11:50:00,61.17,61.18,61.06,61.09,28614.0,59.1786,59.1883,59.0722,59.1012,28614.0
2023-05-09 11:55:00,61.09,61.11,61.05,61.09,13692.0,59.1012,59.1205,59.0625,59.1012,13692.0
2023-05-09 12:00:00,61.09,61.11,61.06,61.09,15478.0,59.1012,59.1205,59.0722,59.1012,15478.0
2023-05-09 12:05:00,61.08,61.17,61.08,61.15,22148.0,59.0915,59.1786,59.0915,59.1592,22148.0
2023-05-09 12:10:00,61.14,61.16,61.09,61.15,53942.0,59.1496,59.1689,59.1012,59.1592,53942.0
2023-05-09 12:15:00,61.15,61.17,61.11,61.13,10229.0,59.1592,59.1786,59.1205,59.1399,10229.0
2023-05-09 12:20:00,61.12,61.12,61.06,61.11,21391.0,59.1302,59.1302,59.0722,59.1205,21391.0
2023-05-09 12:25:00,61.11,61.18,61.1,61.18,16546.0,59.1205,59.1883,59.1109,59.1883,16546.0
2023-05-09 12:30:00,61.18,61.28,61.18,61.27,24097.0,59.1883,59.285,59.1883,59.2753,24097.0
2023-05-09 12:35:00,61.27,61.28,61.2,61.25,22842.0,59.2753,59.285,59.2076,59.256,22842.0
2023-05-09 12:40:00,61.25,61.34,61.25,61.27,21342.0,59.256,59.3431,59.256,59.2753,21342.0
2023-05-09 12:45:00,61.26,61.28,61.21,61.26,14091.0,59.2657,59.285,59.2173,59.2657,14091.0
2023-05-09 12:50:00,61.26,61.27,61.2,61.25,18407.0,59.2657,59.2753,59.2076,59.256,18407.0
2023-05-09 12:55:00,61.25,61.31,61.25,61.29,16683.0,59.256,59.314,59.256,59.2947,16683.0
2023-05-09 13:00:00,61.29,61.3,61.25,61.27,27381.0,59.2947,59.3044,59.256,59.2753,27381.0
2023-05-09 13:05:00,61.27,61.31,61.26,61.31,17259.0,59.2753,59.314,59.2657,59.314,17259.0
2023-05-09 13:10:00,61.3,61.31,61.24,61.25,10002.0,59.3044,59.314,59.2463,59.256,10002.0
2023-05-09 13:15:00,61.23,61.3,61.23,61.29,12609.0,59.2366,59.3044,59.2366,59.2947,12609.0
2023-05-09 13:20:00,61.3,61.31,61.26,61.28,11207.0,59.3044,59.314,59.2657,59.285,11207.0
2023-05-09 13:25:00,61.29,61.33,61.28,61.32,11839.0,59.2947,59.3334,59.285,59.3237,11839.0
2023-05-09 13:30:00,61.31,61.36,61.3,61.32,18230.0,59.314,59.3624,59.3044,59.3237,18230.0
2023-05-09 13:35:00,61.33,61.34,61.2,61.24,29128.0,59.3334,59.3431,59.2076,59.2463,29128.0
2023-05-09 13:40:00,61.25,61.27,61.23,61.24,20709.0,59.256,59.2753,59.2366,59.2463,20709.0
2023-05-09 13:45:00,61.24,61.29,61.23,61.27,14776.0,59.2463,59.2947,59.2366,59.2753,14776.0
2023-05-09 13:50:00,61.26,61.28,61.21,61.28,30313.0,59.2657,59.285,59.2173,59.285,30313.0
2023-05-09 13:55:00,61.29,61.33,61.29,61.32,26226.0,59.2947,59.3334,59.2947,59.3237,26226.0
2023-05-09 14:00:00,61.32,61.44,61.32,61.43,34492.0,59.3237,59.4398,59.3237,59.4301,34492.0
2023-05-09 14:05:00,61.44,61.47,61.41,61.43,67627.0,59.4398,59.4688,59.4108,59.4301,67627.0
2023-05-09 14:10:00,61.43,61.43,61.34,61.35,11295.0,59.4301,59.4301,59.3431,59.3527,11295.0
2023-05-09 14:15:00,61.34,61.41,61.34,61.39,11491.0,59.3431,59.4108,59.3431,59.3914,11491.0
2023-05-09 14:20:00,61.38,61.42,61.36,61.36,17473.0,59.3818,59.4205,59.3624,59.3624,17473.0
2023-05-09 14:25:00,61.36,61.4,61.35,61.39,8742.0,59.3624,59.4011,59.3527,59.3914,8742.0
2023-05-09 14:30:00,61.4,61.43,61.38,61.39,14069.0,59.4011,59.4301,59.3818,59.3914,14069.0
2023-05-09 14:35:00,61.4,61.43,61.39,61.4,6460.0,59.4011,59.4301,59.3914,59.4011,6460.0
2023-05-09 14:40:00,61.4,61.45,61.38,61.44,12618.0,59.4011,59.4495,59.3818,59.4398,12618.0
2023-05-09 14:45:00,61.43,61.49,61.39,61.48,32733.0,59.4301,59.4882,59.3914,59.4785,32733.0
2023-05-09 14:50:00,61.48,61.49,61.32,61.33,32424.0,59.4785,59.4882,59.3237,59.3334,32424.0
2023-05-09 14:55:00,61.34,61.4,61.33,61.38,23091.0,59.3431,59.4011,59.3334,59.3818,23091.0
2023-05-09 15:00:00,61.38,61.44,61.38,61.43,7045.0,59.3818,59.4398,59.3818,59.4301,7045.0
2023-05-09 15:05:00,61.43,61.51,61.42,61.51,17891.0,59.4301,59.5075,59.4205,59.5075,17891.0
2023-05-09 15:10:00,61.51,61.53,61.45,61.46,12812.0,59.5075,59.5269,59.4495,59.4592,12812.0
2023-05-09 15:15:00,61.45,61.5,61.42,61.47,28142.0,59.4495,59.4979,59.4205,59.4688,28142.0
2023-05-09 15:20:00,61.46,61.5,61.46,61.5,28500.0,59.4592,59.4979,59.4592,59.4979,28500.0
2023-05-09 15:25:00,61.5,61.52,61.49,61.51,23654.0,59.4979,59.5172,59.4882,59.5075,23654.0
2023-05-09 15:30:00,61.51,61.56,61.49,61.55,33126.0,59.5075,59.5559,59.4882,59.5462,33126.0
2023-05-09 15:35:00,61.54,61.57,61.47,61.48,79771.0,59.5365,59.5656,59.4688,59.4785,79771.0
2023-05-09 15:40:00,61.48,61.49,61.39,61.41,121990.0,59.4785,59.4882,59.3914,59.4108,121990.0
2023-05-09 15:45:00,61.41,61.45,61.38,61.41,81363.0,59.4108,59.4495,59.3818,59.4108,81363.0
2023-05-09 15:50:00,61.4,61.4,61.31,61.35,91507.0,59.4011,59.4011,59.314,59.3527,91507.0
2023-05-09 15:55:00,61.35,61.39,61.32,61.34,284419.0,59.3527,59.3914,59.3237,59.3431,284419.0
2023-05-10 09:30:00,61.99,62.18,61.99,62.09,156322.0,59.9719,60.1557,59.9719,60.0686,156322.0
2023-05-10 09:35:00,62.1,62.1,61.76,61.78,154442.0,60.0783,60.0783,59.7494,59.7687,154442.0
2023-05-10 09:40:00,61.78,61.81,61.5,61.63,201604.0,59.7687,59.7978,59.4979,59.6236,201604.0
2023-05-10 09:45:00,61.64,61.69,61.49,61.6,65667.0,59.6333,59.6817,59.4882,59.5946,65667.0
2023-05-10 09:50:00,61.61,61.66,61.41,61.41,69807.0,59.6043,59.6526,59.4108,59.4108,69807.0
2023-05-10 09:55:00,61.41,61.6,61.4,61.57,84794.0,59.4108,59.5946,59.4011,59.5656,84794.0
2023-05-10 10:00:00,61.57,61.75,61.57,61.69,70022.0,59.5656,59.7397,59.5656,59.6817,70022.0
2023-05-10 10:05:00,61.71,61.81,61.62,61.62,54105.0,59.701,59.7978,59.6139,59.6139,54105.0
2023-05-10 10:10:00,61.62,61.7,61.54,61.57,56209.0,59.6139,59.6913,59.5365,59.5656,56209.0
2023-05-10 10:15:00,61.56,61.6,61.25,61.33,106576.0,59.5559,59.5946,59.256,59.3334,106576.0
2023-05-10 10:20:00,61.33,61.49,61.32,61.43,42398.0,59.3334,59.4882,59.3237,59.4301,42398.0
2023-05-10 10:25:00,61.43,61.53,61.39,61.45,77311.0,59.4301,59.5269,59.3914,59.4495,77311.0
2023-05-10 10:30:00,61.46,61.56,61.45,61.5,80608.0,59.4592,59.5559,59.4495,59.4979,80608.0
2023-05-10 10:35:00,61.5,61.55,61.4,61.43,54039.0,59.4979,59.5462,59.4011,59.4301,54039.0
2023-05-10 10:40:00,61.44,61.58,61.36,61.37,73797.0,59.4398,59.5752,59.3624,59.3721,73797.0
2023-05-10 10:45:00,61.35,61.43,61.21,61.29,62558.0,59.3527,59.4301,59.2173,59.2947,62558.0
2023-05-10 10:50:00,61.28,61.28,61.17,61.26,48759.0,59.285,59.285,59.1786,59.2657,48759.0
2023-05-10 10:55:00,61.24,61.24,61.1,61.17,39515.0,59.2463,59.2463,59.1109,59.1786,39515.0
2023-05-10 11:00:00,61.18,61.28,61.18,61.27,32543.0,59.1883,59.285,59.1883,59.2753,32543.0
2023-05-10 11:05:00,61.28,61.37,61.26,61.37,21531.0,59.285,59.3721,59.2657,59.3721,21531.0
2023-05-10 11:10:00,61.36,61.37,61.29,61.29,33466.0,59.3624,59.3721,59.2947,59.2947,33466.0
2023-05-10 11:15:00,61.29,61.42,61.29,61.41,19818.0,59.2947,59.4205,59.2947,59.4108,19818.0
2023-05-10 11:20:00,61.41,61.48,61.4,61.46,24898.0,59.4108,59.4785,59.4011,59.4592,24898.0
2023-05-10 11:25:00,61.47,61.55,61.47,61.55,83110.0,59.4688,59.5462,59.4688,59.5462,83110.0
2023-05-10 11:30:00,61.55,61.61,61.48,61.57,48609.0,59.5462,59.6043,59.4785,59.5656,48609.0
2023-05-10 11:35:00,61.58,61.58,61.51,61.52,10220.0,59.5752,59.5752,59.5075,59.5172,10220.0
2023-05-10 11:40:00,61.52,61.6,61.51,61.55,18080.0,59.5172,59.5946,59.5075,59.5462,18080.0
2023-05-10 11:45:00,61.55,61.6,61.54,61.57,19974.0,59.5462,59.5946,59.5365,59.5656,19974.0
2023-05-10 11:50:00,61.55,61.58,61.5,61.53,19699.0,59.5462,59.5752,59.4979,59.5269,19699.0
2023-05-10 11:55:00,61.54,61.56,61.48,61.54,64316.0,59.5365,59.5559,59.4785,59.5365,64316.0
2023-05-10 12:00:00,61.53,61.53,61.4,61.42,37242.0,59.5269,59.5269,59.4011,59.4205,37242.0
2023-05-10 12:05:00,61.41,61.41,61.34,61.34,20330.0,59.4108,59.4108,59.3431,59.3431,20330.0
2023-05-10 12:10:00,61.34,61.39,61.28,61.36,24645.0,59.3431,59.3914,59.285,59.3624,24645.0
2023-05-10 12:15:00,61.35,61.35,61.25,61.33,116456.0,59.3527,59.3527,59.256,59.3334,116456.0
2023-05-10 12:20:00,61.32,61.34,61.29,61.34,14925.0,59.3237,59.3431,59.2947,59.3431,14925.0
2023-05-10 12:25:00,61.34,61.39,61.28,61.31,28236.0,59.3431,59.3914,59.285,59.314,28236.0
2023-05-10 12:30:00,61.31,61.35,61.28,61.28,19922.0,59.314,59.3527,59.285,59.285,19922.0
2023-05-10 12:35:00,61.27,61.27,61.18,61.24,27370.0,59.2753,59.2753,59.1883,59.2463,27370.0
2023-05-10 12:40:00,61.24,61.28,61.16,61.2,17010.0,59.2463,59.285,59.1689,59.2076,17010.0
2023-05-10 12:45:00,61.19,61.2,61.1,61.11,34006.0,59.1979,59.2076,59.1109,59.1205,34006.0
2023-05-10 12:50:00,61.1,61.16,61.04,61.08,56176.0,59.1109,59.1689,59.0528,59.0915,56176.0
2023-05-10 12:55:00,61.05,61.05,60.93,60.97,29277.0,59.0625,59.0625,58.9464,58.9851,29277.0
2023-05-10 13:00:00,60.96,60.96,60.86,60.9,52499.0,58.9754,58.9754,58.8787,58.9174,52499.0
2023-05-10 13:05:00,60.91,60.95,60.88,60.91,41523.0,58.9271,58.9658,58.898,58.9271,41523.0
2023-05-10 13:10:00,60.88,60.9,60.81,60.86,27450.0,58.898,58.9174,58.8303,58.8787,27450.0
2023-05-10 13:15:00,60.83,60.84,60.77,60.8,11037.0,58.8497,58.8593,58.7916,58.8206,11037.0
2023-05-10 13:20:00,60.81,60.83,60.76,60.77,19125.0,58.8303,58.8497,58.7819,58.7916,19125.0
2023-05-10 13:25:00,60.77,60.82,60.73,60.81,44252.0,58.7916,58.84,58.7529,58.8303,44252.0
2023-05-10 13:30:00,60.8,60.85,60.78,60.82,27639.0,58.8206,58.869,58.8013,58.84,27639.0
2023-05-10 13:35:00,60.82,60.85,60.73,60.74,61914.0,58.84,58.869,58.7529,58.7626,61914.0
2023-05-10 13:40:00,60.74,60.85,60.73,60.85,22533.0,58.7626,58.869,58.7529,58.869,22533.0
2023-05-10 13:45:00,60.85,60.94,60.84,60.93,52681.0,58.869,58.9561,58.8593,58.9464,52681.0
2023-05-10 13:50:00,60.93,60.96,60.89,60.91,41250.0,58.9464,58.9754,58.9077,58.9271,41250.0
2023-05-10 13:55:00,60.92,61.0,60.91,60.98,15299.0,58.9367,59.0141,58.9271,58.9948,15299.0
2023-05-10 14:00:00,60.98,61.08,60.98,61.05,47919.0,58.9948,59.0915,58.9948,59.0625,47919.0
2023-05-10 14:05:00,61.05,61.06,61.01,61.05,19774.0,59.0625,59.0722,59.0238,59.0625,19774.0
2023-05-10 14:10:00,61.05,61.12,61.05,61.08,20474.0,59.0625,59.1302,59.0625,59.0915,20474.0
2023-05-10 14:15:00,61.09,61.13,61.07,61.09,10599.0,59.1012,59.1399,59.0818,59.1012,10599.0
2023-05-10 14:20:00,61.07,61.08,60.99,61.02,46697.0,59.0818,59.0915,59.0045,59.0335,46697.0
2023-05-10 14:25:00,61.02,61.17,61.01,61.14,40952.0,59.0335,59.1786,59.0238,59.1496,40952.0
2023-05-10 14:30:00,61.14,61.18,61.11,61.16,46136.0,59.1496,59.1883,59.1205,59.1689,46136.0
2023-05-10 14:35:00,61.16,61.2,61.14,61.19,14758.0,59.1689,59.2076,59.1496,59.1979,14758.0
2023-05-10 14:40:00,61.18,61.3,61.17,61.26,89245.0,59.1883,59.3044,59.1786,59.2657,89245.0
2023-05-10 14:45:00,61.26,61.27,61.11,61.13,18730.0,59.2657,59.2753,59.1205,59.1399,18730.0
2023-05-10 14:50:00,61.13,61.19,61.12,61.15,20948.0,59.1399,59.1979,59.1302,59.1592,20948.0
2023-05-10 14:55:00,61.15,61.18,61.13,61.16,14023.0,59.1592,59.1883,59.1399,59.1689,14023.0
2023-05-10 15:00:00,61.16,61.22,61.13,61.22,33322.0,59.1689,59.227,59.1399,59.227,33322.0
2023-05-10 15:05:00,61.22,61.28,61.19,61.2,210583.0,59.227,59.285,59.1979,59.2076,210583.0
2023-05-10 15:10:00,61.2,61.22,61.15,61.17,243862.0,59.2076,59.227,59.1592,59.1786,243862.0
2023-05-10 15:15:00,61.15,61.29,61.14,61.29,116253.0,59.1592,59.2947,59.1496,59.2947,116253.0
2023-05-10 15:20:00,61.3,61.41,61.3,61.41,91022.0,59.3044,59.4108,59.3044,59.4108,91022.0
2023-05-10 15:25:00,61.42,61.5,61.38,61.39,100560.0,59.4205,59.4979,59.3818,59.3914,100560.0
2023-05-10 15:30:00,61.38,61.53,61.35,61.5,73941.0,59.3818,59.5269,59.3527,59.4979,73941.0
2023-05-10 15:35:00,61.5,61.5,61.4,61.42,50754.0,59.4979,59.4979,59.4011,59.4205,50754.0
2023-05-10 15:40:00,61.43,61.47,61.4,61.44,103190.0,59.4301,59.4688,59.4011,59.4398,103190.0
2023-05-10 15:45:00,61.44,61.45,61.38,61.43,46034.0,59.4398,59.4495,59.3818,59.4301,46034.0
2023-05-10 15:50:00,61.42,61.42,61.25,61.33,200790.0,59.4205,59.4205,59.256,59.3334,200790.0
2023-05-10 15:55:00,61.32,61.36,61.3,61.31,192359.0,59.3237,59.3624,59.3044,59.314,192359.0
2023-05-11 09:30:00,61.12,61.29,60.95,61.19,101019.0,59.1302,59.2947,58.9658,59.1979,101019.0
2023-05-11 09:35:00,61.18,61.42,61.16,61.41,163887.0,59.1883,59.4205,59.1689,59.4108,163887.0
2023-05-11 09:40:00,61.42,61.66,61.41,61.5,189253.0,59.4205,59.6526,59.4108,59.4979,189253.0
2023-05-11 09:45:00,61.5,61.55,61.3,61.33,110936.0,59.4979,59.5462,59.3044,59.3334,110936.0
2023-05-11 09:50:00,61.31,61.43,61.17,61.32,90969.0,59.314,59.4301,59.1786,59.3237,90969.0
2023-05-11 09:55:00,61.32,61.55,61.3,61.45,163305.0,59.3237,59.5462,59.3044,59.4495,163305.0
2023-05-11 10:00:00,61.46,61.51,61.36,61.36,53619.0,59.4592,59.5075,59.3624,59.3624,53619.0
2023-05-11 10:05:00,61.35,61.36,61.19,61.25,70272.0,59.3527,59.3624,59.1979,59.256,70272.0
2023-05-11 10:10:00,61.26,61.28,61.14,61.24,23193.0,59.2657,59.285,59.1496,59.2463,23193.0
2023-05-11 10:15:00,61.23,61.26,60.98,61.03,62271.0,59.2366,59.2657,58.9948,59.0432,62271.0
2023-05-11 10:20:00,61.04,61.15,60.96,61.15,81400.0,59.0528,59.1592,58.9754,59.1592,81400.0
2023-05-11 10:25:00,61.15,61.24,61.09,61.15,65562.0,59.1592,59.2463,59.1012,59.1592,65562.0
2023-05-11 10:30:00,61.15,61.17,61.01,61.08,34885.0,59.1592,59.1786,59.0238,59.0915,34885.0
2023-05-11 10:35:00,61.08,61.13,61.0,61.02,16197.0,59.0915,59.1399,59.0141,59.0335,16197.0
2023-05-11 10:40:00,61.0,61.03,60.92,60.99,20061.0,59.0141,59.0432,58.9367,59.0045,20061.0
2023-05-11 10:45:00,60.99,61.22,60.94,61.15,37292.0,59.0045,59.227,58.9561,59.1592,37292.0
2023-05-11 10:50:00,61.14,61.16,61.07,61.14,27927.0,59.1496,59.1689,59.0818,59.1496,27927.0
2023-05-11 10:55:00,61.14,61.17,61.11,61.14,17323.0,59.1496,59.1786,59.1205,59.1496,17323.0
2023-05-11 11:00:00,61.16,61.27,61.14,61.24,36463.0,59.1689,59.2753,59.1496,59.2463,36463.0
2023-05-11 11:05:00,61.23,61.25,61.12,61.13,65739.0,59.2366,59.256,59.1302,59.1399,65739.0
2023-05-11 11:10:00,61.12,61.14,61.04,61.07,18843.0,59.1302,59.1496,59.0528,59.0818,18843.0
2023-05-11 11:15:00,61.08,61.11,61.02,61.03,25438.0,59.0915,59.1205,59.0335,59.0432,25438.0
2023-05-11 11:20:00,61.03,61.12,61.03,61.1,15174.0,59.0432,59.1302,59.0432,59.1109,15174.0
2023-05-11 11:25:00,61.1,61.17,61.03,61.14,8504.0,59.1109,59.1786,59.0432,59.1496,8504.0
2023-05-11 11:30:00,61.14,61.22,61.14,61.19,15087.0,59.1496,59.227,59.1496,59.1979,15087.0
2023-05-11 11:35:00,61.2,61.26,61.15,61.17,30602.0,59.2076,59.2657,59.1592,59.1786,30602.0
2023-05-11 11:40:00,61.16,61.29,61.16,61.27,11909.0,59.1689,59.2947,59.1689,59.2753,11909.0
2023-05-11 11:45:00,61.28,61.3,61.19,61.19,12491.0,59.285,59.3044,59.1979,59.1979,12491.0
2023-05-11 11:50:00,61.19,61.26,61.16,61.24,17226.0,59.1979,59.2657,59.1689,59.2463,17226.0
2023-05-11 11:55:00,61.23,61.24,61.18,61.22,16500.0,59.2366,59.2463,59.1883,59.227,16500.0
2023-05-11 12:00:00,61.22,61.26,61.04,61.06,35037.0,59.227,59.2657,59.0528,59.0722,35037.0
2023-05-11 12:05:00,61.06,61.18,61.06,61.15,12765.0,59.0722,59.1883,59.0722,59.1592,12765.0
2023-05-11 12:10:00,61.13,61.14,61.06,61.13,92325.0,59.1399,59.1496,59.0722,59.1399,92325.0
2023-05-11 12:15:00,61.13,61.19,61.1,61.19,27052.0,59.1399,59.1979,59.1109,59.1979,27052.0
2023-05-11 12:20:00,61.19,61.27,61.16,61.25,14896.0,59.1979,59.2753,59.1689,59.256,14896.0
2023-05-11 12:25:00,61.24,61.24,61.13,61.19,19380.0,59.2463,59.2463,59.1399,59.1979,19380.0
2023-05-11 12:30:00,61.19,61.21,61.14,61.16,9747.0,59.1979,59.2173,59.1496,59.1689,9747.0
2023-05-11 12:35:00,61.15,61.23,61.15,61.18,13731.0,59.1592,59.2366,59.1592,59.1883,13731.0
2023-05-11 12:40:00,61.17,61.21,61.16,61.2,6765.0,59.1786,59.2173,59.1689,59.2076,6765.0
2023-05-11 12:45:00,61.2,61.22,61.18,61.2,4920.0,59.2076,59.227,59.1883,59.2076,4920.0
2023-05-11 12:50:00,61.2,61.21,61.15,61.16,11612.0,59.2076,59.2173,59.1592,59.1689,11612.0
2023-05-11 12:55:00,61.17,61.22,61.14,61.19,8733.0,59.1786,59.227,59.1496,59.1979,8733.0
2023-05-11 13:00:00,61.2,61.2,61.11,61.14,18276.0,59.2076,59.2076,59.1205,59.1496,18276.0
2023-05-11 13:05:00,61.14,61.21,61.11,61.16,12314.0,59.1496,59.2173,59.1205,59.1689,12314.0
2023-05-11 13:10:00,61.15,61.16,61.09,61.13,13955.0,59.1592,59.1689,59.1012,59.1399,13955.0
2023-05-11 13:15:00,61.13,61.2,61.12,61.15,10293.0,59.1399,59.2076,59.1302,59.1592,10293.0
2023-05-11 13:20:00,61.17,61.18,61.06,61.07,6263.0,59.1786,59.1883,59.0722,59.0818,6263.0
2023-05-11 13:25:00,61.05,61.12,61.05,61.09,12749.0,59.0625,59.1302,59.0625,59.1012,12749.0
2023-05-11 13:30:00,61.08,61.12,61.05,61.11,14781.0,59.0915,59.1302,59.0625,59.1205,14781.0
2023-05-11 13:35:00,61.11,61.14,61.09,61.12,17158.0,59.1205,59.1496,59.1012,59.1302,17158.0
2023-05-11 13:40:00,61.12,61.12,61.02,61.03,34971.0,59.1302,59.1302,59.0335,59.0432,34971.0
2023-05-11 13:45:00,61.02,61.02,60.83,60.85,92677.0,59.0335,59.0335,58.8497,58.869,92677.0
2023-05-11 13:50:00,60.84,60.98,60.82,60.97,62213.0,58.8593,58.9948,58.84,58.9851,62213.0
2023-05-11 13:55:00,60.96,61.07,60.93,61.06,26785.0,58.9754,59.0818,58.9464,59.0722,26785.0
2023-05-11 14:00:00,61.07,61.1,61.04,61.1,55695.0,59.0818,59.1109,59.0528,59.1109,55695.0
2023-05-11 14:05:00,61.09,61.1,61.05,61.1,21670.0,59.1012,59.1109,59.0625,59.1109,21670.0
2023-05-11 14:10:00,61.11,61.12,61.08,61.1,7693.0,59.1205,59.1302,59.0915,59.1109,7693.0
2023-05-11 14:15:00,61.11,61.12,60.97,60.98,42532.0,59.1205,59.1302,58.9851,58.9948,42532.0
2023-05-11 14:20:00,60.97,61.0,60.93,60.99,18540.0,58.9851,59.0141,58.9464,59.0045,18540.0
2023-05-11 14:25:00,60.99,61.0,60.95,60.98,14207.0,59.0045,59.0141,58.9658,58.9948,14207.0
2023-05-11 14:30:00,60.99,61.01,60.97,61.0,24777.0,59.0045,59.0238,58.9851,59.0141,24777.0
2023-05-11 14:35:00,61.0,61.03,60.98,61.02,12199.0,59.0141,59.0432,58.9948,59.0335,12199.0
2023-05-11 14:40:00,61.03,61.13,61.02,61.1,37635.0,59.0432,59.1399,59.0335,59.1109,37635.0
2023-05-11 14:45:00,61.11,61.12,61.06,61.12,16862.0,59.1205,59.1302,59.0722,59.1302,16862.0
2023-05-11 14:50:00,61.11,61.12,61.05,61.08,10878.0,59.1205,59.1302,59.0625,59.0915,10878.0
2023-05-11 14:55:00,61.09,61.16,61.07,61.16,10500.0,59.1012,59.1689,59.0818,59.1689,10500.0
2023-05-11 15:00:00,61.17,61.19,61.14,61.16,7814.0,59.1786,59.1979,59.1496,59.1689,7814.0
2023-05-11 15:05:00,61.15,61.19,61.11,61.18,74629.0,59.1592,59.1979,59.1205,59.1883,74629.0
2023-05-11 15:10:00,61.18,61.19,61.13,61.19,15949.0,59.1883,59.1979,59.1399,59.1979,15949.0
2023-05-11 15:15:00,61.19,61.19,61.11,61.14,13032.0,59.1979,59.1979,59.1205,59.1496,13032.0
2023-05-11 15:20:00,61.13,61.19,61.12,61.18,14111.0,59.1399,59.1979,59.1302,59.1883,14111.0
2023-05-11 15:25:00,61.17,61.18,61.14,61.15,17008.0,59.1786,59.1883,59.1496,59.1592,17008.0
2023-05-11 15:30:00,61.14,61.16,61.11,61.12,21519.0,59.1496,59.1689,59.1205,59.1302,21519.0
2023-05-11 15:35:00,61.12,61.14,61.07,61.11,32598.0,59.1302,59.1496,59.0818,59.1205,32598.0
2023-05-11 15:40:00,61.11,61.12,61.05,61.12,36927.0,59.1205,59.1302,59.0625,59.1302,36927.0
2023-05-11 15:45:00,61.11,61.17,61.11,61.12,109709.0,59.1205,59.1786,59.1205,59.1302,109709.0
2023-05-11 15:50:00,61.12,61.13,61.06,61.12,203227.0,59.1302,59.1399,59.0722,59.1302,203227.0
2023-05-11 15:55:00,61.12,61.19,61.12,61.16,201542.0,59.1302,59.1979,59.1302,59.1689,201542.0
2023-05-12 09:30:00,61.29,61.37,61.17,61.26,53123.0,59.2947,59.3721,59.1786,59.2657,53123.0
2023-05-12 09:35:00,61.22,61.31,61.12,61.29,176784.0,59.227,59.314,59.1302,59.2947,176784.0
2023-05-12 09:40:00,61.29,61.33,61.18,61.31,95732.0,59.2947,59.3334,59.1883,59.314,95732.0
2023-05-12 09:45:00,61.32,61.35,60.97,60.98,115280.0,59.3237,59.3527,58.9851,58.9948,115280.0
2023-05-12 09:50:00,60.98,61.25,60.96,61.23,107795.0,58.9948,59.256,58.9754,59.2366,107795.0
2023-05-12 09:55:00,61.23,61.23,61.04,61.07,37229.0,59.2366,59.2366,59.0528,59.0818,37229.0
2023-05-12 10:00:00,61.04,61.11,60.83,60.87,174342.0,59.0528,59.1205,58.8497,58.8884,174342.0
2023-05-12 10:05:00,60.86,60.88,60.76,60.82,54690.0,58.8787,58.898,58.7819,58.84,54690.0
2023-05-12 10:10:00,60.84,60.96,60.81,60.91,56533.0,58.8593,58.9754,58.8303,58.9271,56533.0
2023-05-12 10:15:00,60.91,60.99,60.84,60.98,43975.0,58.9271,59.0045,58.8593,58.9948,43975.0
2023-05-12 10:20:00,60.98,60.99,60.86,60.97,49620.0,58.9948,59.0045,58.8787,58.9851,49620.0
2023-05-12 10:25:00,60.97,61.02,60.88,60.89,54281.0,58.9851,59.0335,58.898,58.9077,54281.0
2023-05-12 10:30:00,60.89,60.95,60.82,60.91,73974.0,58.9077,58.9658,58.84,58.9271,73974.0
2023-05-12 10:35:00,60.9,61.0,60.82,60.97,40416.0,58.9174,59.0141,58.84,58.9851,40416.0
2023-05-12 10:40:00,60.97,61.0,60.93,60.96,39240.0,58.9851,59.0141,58.9464,58.9754,39240.0
2023-05-12 10:45:00,60.96,61.01,60.92,60.99,43901.0,58.9754,59.0238,58.9367,59.0045,43901.0
2023-05-12 10:50:00,61.0,61.01,60.8,60.83,168749.0,59.0141,59.0238,58.8206,58.8497,168749.0
2023-05-12 10:55:00,60.82,60.89,60.8,60.89,61410.0,58.84,58.9077,58.8206,58.9077,61410.0
2023-05-12 11:00:00,60.89,60.98,60.85,60.98,28475.0,58.9077,58.9948,58.869,58.9948,28475.0
2023-05-12 11:05:00,60.97,61.05,60.94,60.95,38228.0,58.9851,59.0625,58.9561,58.9658,38228.0
2023-05-12 11:10:00,60.95,60.98,60.86,60.87,21780.0,58.9658,58.9948,58.8787,58.8884,21780.0
2023-05-12 11:15:00,60.86,60.87,60.79,60.82,29493.0,58.8787,58.8884,58.811,58.84,29493.0
2023-05-12 11:20:00,60.83,60.89,60.81,60.82,12441.0,58.8497,58.9077,58.8303,58.84,12441.0
2023-05-12 11:25:00,60.83,60.87,60.77,60.8,19582.0,58.8497,58.8884,58.7916,58.8206,19582.0
2023-05-12 11:30:00,60.8,60.82,60.71,60.75,22463.0,58.8206,58.84,58.7336,58.7723,22463.0
2023-05-12 11:35:00,60.75,60.76,60.7,60.71,21578.0,58.7723,58.7819,58.7239,58.7336,21578.0
2023-05-12 11:40:00,60.71,60.78,60.7,60.75,31566.0,58.7336,58.8013,58.7239,58.7723,31566.0
2023-05-12 11:45:00,60.74,60.88,60.74,60.85,33509.0,58.7626,58.898,58.7626,58.869,33509.0
2023-05-12 11:50:00,60.86,60.86,60.81,60.83,23292.0,58.8787,58.8787,58.8303,58.8497,23292.0
2023-05-12 11:55:00,60.84,60.91,60.83,60.91,12842.0,58.8593,58.9271,58.8497,58.9271,12842.0
2023-05-12 12:00:00,60.91,60.92,60.79,60.79,29488.0,58.9271,58.9367,58.811,58.811,29488.0
2023-05-12 12:05:00,60.78,60.82,60.77,60.81,13672.0,58.8013,58.84,58.7916,58.8303,13672.0
2023-05-12 12:10:00,60.82,60.82,60.73,60.74,27712.0,58.84,58.84,58.7529,58.7626,27712.0
2023-05-12 12:15:00,60.74,60.81,60.71,60.73,36650.0,58.7626,58.8303,58.7336,58.7529,36650.0
2023-05-12 12:20:00,60.73,60.73,60.54,60.62,94949.0,58.7529,58.7529,58.5691,58.6465,94949.0
2023-05-12 12:25:00,60.63,60.64,60.58,60.62,58566.0,58.6562,58.6658,58.6078,58.6465,58566.0
2023-05-12 12:30:00,60.62,60.73,60.61,60.69,35645.0,58.6465,58.7529,58.6368,58.7142,35645.0
2023-05-12 12:35:00,60.71,60.72,60.61,60.68,20464.0,58.7336,58.7432,58.6368,58.7045,20464.0
2023-05-12 12:40:00,60.68,60.68,60.61,60.61,16862.0,58.7045,58.7045,58.6368,58.6368,16862.0
2023-05-12 12:45:00,60.6,60.6,60.5,60.51,12846.0,58.6272,58.6272,58.5304,58.5401,12846.0
2023-05-12 12:50:00,60.51,60.54,60.47,60.48,11907.0,58.5401,58.5691,58.5014,58.5111,11907.0
2023-05-12 12:55:00,60.47,60.54,60.47,60.53,13783.0,58.5014,58.5691,58.5014,58.5594,13783.0
2023-05-12 13:00:00,60.53,60.53,60.46,60.53,20466.0,58.5594,58.5594,58.4917,58.5594,20466.0
2023-05-12 13:05:00,60.51,60.57,60.51,60.55,17270.0,58.5401,58.5981,58.5401,58.5788,17270.0
2023-05-12 13:10:00,60.56,60.6,60.54,60.56,19210.0,58.5885,58.6272,58.5691,58.5885,19210.0
2023-05-12 13:15:00,60.57,60.57,60.53,60.56,15618.0,58.5981,58.5981,58.5594,58.5885,15618.0
2023-05-12 13:20:00,60.55,60.72,60.54,60.72,87314.0,58.5788,58.7432,58.5691,58.7432,87314.0
2023-05-12 13:25:00,60.72,60.75,60.65,60.67,34907.0,58.7432,58.7723,58.6755,58.6949,34907.0
2023-05-12 13:30:00,60.66,60.71,60.6,60.61,41351.0,58.6852,58.7336,58.6272,58.6368,41351.0
2023-05-12 13:35:00,60.61,60.61,60.54,60.55,33332.0,58.6368,58.6368,58.5691,58.5788,33332.0
2023-05-12 13:40:00,60.55,60.6,60.54,60.58,24830.0,58.5788,58.6272,58.5691,58.6078,24830.0
2023-05-12 13:45:00,60.57,60.58,60.53,60.58,17892.0,58.5981,58.6078,58.5594,58.6078,17892.0
2023-05-12 13:50:00,60.57,60.57,60.49,60.49,40568.0,58.5981,58.5981,58.5207,58.5207,40568.0
2023-05-12 13:55:00,60.5,60.5,60.43,60.44,24947.0,58.5304,58.5304,58.4627,58.4724,24947.0
2023-05-12 14:00:00,60.43,60.49,60.39,60.48,34268.0,58.4627,58.5207,58.424,58.5111,34268.0
2023-05-12 14:05:00,60.49,60.52,60.44,60.48,38685.0,58.5207,58.5498,58.4724,58.5111,38685.0
2023-05-12 14:10:00,60.48,60.53,60.42,60.42,40381.0,58.5111,58.5594,58.453,58.453,40381.0
2023-05-12 14:15:00,60.42,60.42,60.37,60.38,35513.0,58.453,58.453,58.4046,58.4143,35513.0
2023-05-12 14:20:00,60.39,60.43,60.37,60.4,35881.0,58.424,58.4627,58.4046,58.4337,35881.0
2023-05-12 14:25:00,60.41,60.48,60.4,60.42,55925.0,58.4433,58.5111,58.4337,58.453,55925.0
2023-05-12 14:30:00,60.41,60.48,60.4,60.45,42170.0,58.4433,58.5111,58.4337,58.482,42170.0
2023-05-12 14:35:00,60.45,60.48,60.42,60.42,57212.0,58.482,58.5111,58.453,58.453,57212.0
2023-05-12 14:40:00,60.42,60.43,60.38,60.39,31445.0,58.453,58.4627,58.4143,58.424,31445.0
2023-05-12 14:45:00,60.39,60.44,60.39,60.44,44803.0,58.424,58.4724,58.424,58.4724,44803.0
2023-05-12 14:50:00,60.44,60.53,60.43,60.53,36018.0,58.4724,58.5594,58.4627,58.5594,36018.0
2023-05-12 14:55:00,60.54,60.56,60.48,60.51,36549.0,58.5691,58.5885,58.5111,58.5401,36549.0
2023-05-12 15:00:00,60.51,60.55,60.47,60.51,63901.0,58.5401,58.5788,58.5014,58.5401,63901.0
2023-05-12 15:05:00,60.52,60.56,60.51,60.53,20009.0,58.5498,58.5885,58.5401,58.5594,20009.0
2023-05-12 15:10:00,60.54,60.56,60.52,60.53,34133.0,58.5691,58.5885,58.5498,58.5594,34133.0
2023-05-12 15:15:00,60.53,60.55,60.5,60.54,33967.0,58.5594,58.5788,58.5304,58.5691,33967.0
2023-05-12 15:20:00,60.55,60.59,60.55,60.57,83469.0,58.5788,58.6175,58.5788,58.5981,83469.0
2023-05-12 15:25:00,60.55,60.61,60.55,60.6,28161.0,58.5788,58.6368,58.5788,58.6272,28161.0
2023-05-12 15:30:00,60.6,60.65,60.58,60.64,51173.0,58.6272,58.6755,58.6078,58.6658,51173.0
2023-05-12 15:35:00,60.64,60.71,60.6,60.62,118668.0,58.6658,58.7336,58.6272,58.6465,118668.0
2023-05-12 15:40:00,60.63,60.7,60.61,60.69,96460.0,58.6562,58.7239,58.6368,58.7142,96460.0
2023-05-12 15:45:00,60.69,60.72,60.63,60.64,241774.0,58.7142,58.7432,58.6562,58.6658,241774.0
2023-05-12 15:50:00,60.63,60.75,60.59,60.74,329876.0,58.6562,58.7723,58.6175,58.7626,329876.0
2023-05-12 15:55:00,60.74,60.8,60.73,60.78,249260.0,58.7626,58.8206,58.7529,58.8013,249260.0
2023-05-15 09:30:00,61.0,61.0,60.65,60.65,68574.0,59.0141,59.0141,58.6755,58.6755,68574.0
2023-05-15 09:35:00,60.68,60.8,60.62,60.76,113317.0,58.7045,58.8206,58.6465,58.7819,113317.0
2023-05-15 09:40:00,60.76,60.82,60.69,60.77,105000.0,58.7819,58.84,58.7142,58.7916,105000.0
2023-05-15 09:45:00,60.77,60.78,60.53,60.63,94130.0,58.7916,58.8013,58.5594,58.6562,94130.0
2023-05-15 09:50:00,60.64,60.68,60.53,60.58,110043.0,58.6658,58.7045,58.5594,58.6078,110043.0
2023-05-15 09:55:00,60.59,60.62,60.48,60.55,65555.0,58.6175,58.6465,58.5111,58.5788,65555.0
2023-05-15 10:00:00,60.56,60.66,60.56,60.62,25583.0,58.5885,58.6852,58.5885,58.6465,25583.0
2023-05-15 10:05:00,60.62,60.64,60.43,60.43,27818.0,58.6465,58.6658,58.4627,58.4627,27818.0
2023-05-15 10:10:00,60.43,60.55,60.43,60.5,27775.0,58.4627,58.5788,58.4627,58.5304,27775.0
2023-05-15 10:15:00,60.5,60.57,60.5,60.51,19034.0,58.5304,58.5981,58.5304,58.5401,19034.0
2023-05-15 10:20:00,60.53,60.62,60.51,60.61,16665.0,58.5594,58.6465,58.5401,58.6368,16665.0
2023-05-15 10:25:00,60.61,60.69,60.58,60.67,39128.0,58.6368,58.7142,58.6078,58.6949,39128.0
2023-05-15 10:30:00,60.67,60.7,60.63,60.67,30691.0,58.6949,58.7239,58.6562,58.6949,30691.0
2023-05-15 10:35:00,60.67,60.71,60.62,60.65,22752.0,58.6949,58.7336,58.6465,58.6755,22752.0
2023-05-15 10:40:00,60.65,60.7,60.62,60.65,30361.0,58.6755,58.7239,58.6465,58.6755,30361.0
2023-05-15 10:45:00,60.65,60.68,60.61,60.68,13491.0,58.6755,58.7045,58.6368,58.7045,13491.0
2023-05-15 10:50:00,60.68,60.77,60.68,60.76,26631.0,58.7045,58.7916,58.7045,58.7819,26631.0
2023-05-15 10:55:00,60.78,60.8,60.67,60.71,44370.0,58.8013,58.8206,58.6949,58.7336,44370.0
2023-05-15 11:00:00,60.71,60.81,60.71,60.77,24703.0,58.7336,58.8303,58.7336,58.7916,24703.0
2023-05-15 11:05:00,60.77,60.9,60.76,60.89,95140.0,58.7916,58.9174,58.7819,58.9077,95140.0
2023-05-15 11:10:00,60.89,60.91,60.85,60.9,53781.0,58.9077,58.9271,58.869,58.9174,53781.0
2023-05-15 11:15:00,60.9,60.98,60.9,60.97,28223.0,58.9174,58.9948,58.9174,58.9851,28223.0
2023-05-15 11:20:00,60.97,61.02,60.95,61.01,22986.0,58.9851,59.0335,58.9658,59.0238,22986.0
2023-05-15 11:25:00,61.01,61.06,61.0,61.05,73459.0,59.0238,59.0722,59.0141,59.0625,73459.0
2023-05-15 11:30:00,61.05,61.05,60.97,60.99,61006.0,59.0625,59.0625,58.9851,59.0045,61006.0
2023-05-15 11:35:00,60.99,60.99,60.89,60.9,141163.0,59.0045,59.0045,58.9077,58.9174,141163.0
2023-05-15 11:40:00,60.89,60.9,60.79,60.8,91816.0,58.9077,58.9174,58.811,58.8206,91816.0
2023-05-15 11:45:00,60.8,60.9,60.8,60.9,21987.0,58.8206,58.9174,58.8206,58.9174,21987.0
2023-05-15 11:50:00,60.92,60.92,60.83,60.85,28823.0,58.9367,58.9367,58.8497,58.869,28823.0
2023-05-15 11:55:00,60.86,60.88,60.86,60.87,14536.0,58.8787,58.898,58.8787,58.8884,14536.0
2023-05-15 12:00:00,60.86,60.87,60.82,60.86,29937.0,58.8787,58.8884,58.84,58.8787,29937.0
2023-05-15 12:05:00,60.85,60.91,60.84,60.89,141406.0,58.869,58.9271,58.8593,58.9077,141406.0
2023-05-15 12:10:00,60.88,60.97,60.86,60.97,230341.0,58.898,58.9851,58.8787,58.9851,230341.0
2023-05-15 12:15:00,60.97,60.99,60.91,60.98,32276.0,58.9851,59.0045,58.9271,58.9948,32276.0
2023-05-15 12:20:00,60.97,60.99,60.93,60.98,20452.0,58.9851,59.0045,58.9464,58.9948,20452.0
2023-05-15 12:25:00,60.98,61.1,60.98,61.09,161229.0,58.9948,59.1109,58.9948,59.1012,161229.0
2023-05-15 12:30:00,61.09,61.16,61.06,61.08,117589.0,59.1012,59.1689,59.0722,59.0915,117589.0
2023-05-15 12:35:00,61.09,61.17,61.07,61.16,62465.0,59.1012,59.1786,59.0818,59.1689,62465.0
2023-05-15 12:40:00,61.15,61.16,61.1,61.16,24783.0,59.1592,59.1689,59.1109,59.1689,24783.0
2023-05-15 12:45:00,61.16,61.27,61.16,61.26,146415.0,59.1689,59.2753,59.1689,59.2657,146415.0
2023-05-15 12:50:00,61.27,61.31,61.26,61.28,105743.0,59.2753,59.314,59.2657,59.285,105743.0
2023-05-15 12:55:00,61.28,61.33,61.26,61.32,16004.0,59.285,59.3334,59.2657,59.3237,16004.0
2023-05-15 13:00:00,61.32,61.35,61.31,61.33,30648.0,59.3237,59.3527,59.314,59.3334,30648.0
2023-05-15 13:05:00,61.34,61.41,61.33,61.39,68982.0,59.3431,59.4108,59.3334,59.3914,68982.0
2023-05-15 13:10:00,61.41,61.44,61.37,61.41,33679.0,59.4108,59.4398,59.3721,59.4108,33679.0
2023-05-15 13:15:00,61.41,61.48,61.4,61.45,92824.0,59.4108,59.4785,59.4011,59.4495,92824.0
2023-05-15 13:20:00,61.45,61.46,61.38,61.38,15106.0,59.4495,59.4592,59.3818,59.3818,15106.0
2023-05-15 13:25:00,61.38,61.38,61.21,61.21,133236.0,59.3818,59.3818,59.2173,59.2173,133236.0
2023-05-15 13:30:00,61.21,61.26,61.17,61.2,68433.0,59.2173,59.2657,59.1786,59.2076,68433.0
2023-05-15 13:35:00,61.21,61.21,61.13,61.14,113251.0,59.2173,59.2173,59.1399,59.1496,113251.0
2023-05-15 13:40:00,61.14,61.16,61.07,61.12,18246.0,59.1496,59.1689,59.0818,59.1302,18246.0
2023-05-15 13:45:00,61.12,61.12,61.07,61.1,18667.0,59.1302,59.1302,59.0818,59.1109,18667.0
2023-05-15 13:50:00,61.11,61.19,61.08,61.19,65697.0,59.1205,59.1979,59.0915,59.1979,65697.0
2023-05-15 13:55:00,61.19,61.21,61.18,61.21,44119.0,59.1979,59.2173,59.1883,59.2173,44119.0
2023-05-15 14:00:00,61.21,61.25,61.2,61.21,13566.0,59.2173,59.256,59.2076,59.2173,13566.0
2023-05-15 14:05:00,61.22,61.24,61.2,61.23,16123.0,59.227,59.2463,59.2076,59.2366,16123.0
2023-05-15 14:10:00,61.22,61.22,61.17,61.2,16674.0,59.227,59.227,59.1786,59.2076,16674.0
2023-05-15 14:15:00,61.19,61.2,61.1,61.15,65264.0,59.1979,59.2076,59.1109,59.1592,65264.0
2023-05-15 14:20:00,61.15,61.16,61.12,61.13,13437.0,59.1592,59.1689,59.1302,59.1399,13437.0
2023-05-15 14:25:00,61.13,61.15,61.11,61.14,25738.0,59.1399,59.1592,59.1205,59.1496,25738.0
2023-05-15 14:30:00,61.14,61.17,61.08,61.14,28625.0,59.1496,59.1786,59.0915,59.1496,28625.0
2023-05-15 14:35:00,61.15,61.17,61.14,61.17,19906.0,59.1592,59.1786,59.1496,59.1786,19906.0
2023-05-15 14:40:00,61.17,61.22,61.16,61.18,41949.0,59.1786,59.227,59.1689,59.1883,41949.0
2023-05-15 14:45:00,61.17,61.2,61.15,61.16,17369.0,59.1786,59.2076,59.1592,59.1689,17369.0
2023-05-15 14:50:00,61.17,61.19,61.16,61.16,53958.0,59.1786,59.1979,59.1689,59.1689,53958.0
2023-05-15 14:55:00,61.17,61.18,61.13,61.14,19154.0,59.1786,59.1883,59.1399,59.1496,19154.0
2023-05-15 15:00:00,61.15,61.15,61.09,61.11,85375.0,59.1592,59.1592,59.1012,59.1205,85375.0
2023-05-15 15:05:00,61.1,61.15,61.1,61.14,11703.0,59.1109,59.1592,59.1109,59.1496,11703.0
2023-05-15 15:10:00,61.15,61.18,61.13,61.14,46098.0,59.1592,59.1883,59.1399,59.1496,46098.0
2023-05-15 15:15:00,61.14,61.21,61.14,61.21,21673.0,59.1496,59.2173,59.1496,59.2173,21673.0
2023-05-15 15:20:00,61.2,61.24,61.17,61.23,25698.0,59.2076,59.2463,59.1786,59.2366,25698.0
2023-05-15 15:25:00,61.24,61.28,61.22,61.28,27787.0,59.2463,59.285,59.227,59.285,27787.0
2023-05-15 15:30:00,61.28,61.3,61.23,61.23,38602.0,59.285,59.3044,59.2366,59.2366,38602.0
2023-05-15 15:35:00,61.23,61.28,61.19,61.22,52121.0,59.2366,59.285,59.1979,59.227,52121.0
2023-05-15 15:40:00,61.23,61.25,61.2,61.23,69867.0,59.2366,59.256,59.2076,59.2366,69867.0
2023-05-15 15:45:00,61.23,61.3,61.23,61.28,70271.0,59.2366,59.3044,59.2366,59.285,70271.0
2023-05-15 15:50:00,61.28,61.36,61.28,61.32,117594.0,59.285,59.3624,59.285,59.3237,117594.0
2023-05-15 15:55:00,61.31,61.35,61.29,61.34,198831.0,59.314,59.3527,59.2947,59.3431,198831.0
2023-05-16 09:30:00,60.76,60.76,60.34,60.37,176212.0,58.7819,58.7819,58.3756,58.4046,176212.0
2023-05-16 09:35:00,60.32,60.34,60.07,60.19,235143.0,58.3563,58.3756,58.1144,58.2305,235143.0
2023-05-16 09:40:00,60.19,60.47,60.16,60.4,157266.0,58.2305,58.5014,58.2015,58.4337,157266.0
2023-05-16 09:45:00,60.4,60.5,60.25,60.27,109319.0,58.4337,58.5304,58.2885,58.3079,109319.0
2023-05-16 09:50:00,60.28,60.31,60.02,60.11,160015.0,58.3176,58.3466,58.066,58.1531,160015.0
2023-05-16 09:55:00,60.12,60.32,60.1,60.3,114278.0,58.1628,58.3563,58.1434,58.3369,114278.0
2023-05-16 10:00:00,60.3,60.35,60.22,60.3,106859.0,58.3369,58.3853,58.2595,58.3369,106859.0
2023-05-16 10:05:00,60.3,60.34,60.19,60.19,242639.0,58.3369,58.3756,58.2305,58.2305,242639.0
2023-05-16 10:10:00,60.19,60.19,60.01,60.07,158455.0,58.2305,58.2305,58.0564,58.1144,158455.0
2023-05-16 10:15:00,60.06,60.11,59.98,60.05,176042.0,58.1047,58.1531,58.0273,58.0951,176042.0
2023-05-16 10:20:00,60.05,60.11,59.97,60.04,44095.0,58.0951,58.1531,58.0177,58.0854,44095.0
2023-05-16 10:25:00,60.05,60.28,60.03,60.28,80638.0,58.0951,58.3176,58.0757,58.3176,80638.0
2023-05-16 10:30:00,60.29,60.36,60.21,60.29,119207.0,58.3272,58.395,58.2498,58.3272,119207.0
2023-05-16 10:35:00,60.28,60.28,60.15,60.22,32998.0,58.3176,58.3176,58.1918,58.2595,32998.0
2023-05-16 10:40:00,60.21,60.32,60.19,60.31,37676.0,58.2498,58.3563,58.2305,58.3466,37676.0
2023-05-16 10:45:00,60.31,60.42,60.3,60.38,21180.0,58.3466,58.453,58.3369,58.4143,21180.0
2023-05-16 10:50:00,60.38,60.48,60.36,60.48,101151.0,58.4143,58.5111,58.395,58.5111,101151.0
2023-05-16 10:55:00,60.48,60.59,60.45,60.48,161827.0,58.5111,58.6175,58.482,58.5111,161827.0
2023-05-16 11:00:00,60.51,60.56,60.47,60.52,62512.0,58.5401,58.5885,58.5014,58.5498,62512.0
2023-05-16 11:05:00,60.53,60.55,60.49,60.51,94705.0,58.5594,58.5788,58.5207,58.5401,94705.0
2023-05-16 11:10:00,60.5,60.55,60.46,60.5,65948.0,58.5304,58.5788,58.4917,58.5304,65948.0
2023-05-16 11:15:00,60.5,60.52,60.41,60.44,77909.0,58.5304,58.5498,58.4433,58.4724,77909.0
2023-05-16 11:20:00,60.44,60.46,60.36,60.41,19637.0,58.4724,58.4917,58.395,58.4433,19637.0
2023-05-16 11:25:00,60.42,60.47,60.37,60.46,33021.0,58.453,58.5014,58.4046,58.4917,33021.0
2023-05-16 11:30:00,60.46,60.47,60.36,60.37,53167.0,58.4917,58.5014,58.395,58.4046,53167.0
2023-05-16 11:35:00,60.37,60.39,60.26,60.33,31791.0,58.4046,58.424,58.2982,58.3659,31791.0
2023-05-16 11:40:00,60.34,60.39,60.28,60.36,37419.0,58.3756,58.424,58.3176,58.395,37419.0
2023-05-16 11:45:00,60.35,60.45,60.33,60.43,34145.0,58.3853,58.482,58.3659,58.4627,34145.0
2023-05-16 11:50:00,60.41,60.46,60.39,60.45,44100.0,58.4433,58.4917,58.424,58.482,44100.0
2023-05-16 11:55:00,60.45,60.45,60.4,60.42,12167.0,58.482,58.482,58.4337,58.453,12167.0
2023-05-16 12:00:00,60.42,60.42,60.25,60.27,84229.0,58.453,58.453,58.2885,58.3079,84229.0
2023-05-16 12:05:00,60.27,60.31,60.25,60.26,16584.0,58.3079,58.3466,58.2885,58.2982,16584.0
2023-05-16 12:10:00,60.26,60.32,60.25,60.32,61248.0,58.2982,58.3563,58.2885,58.3563,61248.0
2023-05-16 12:15:00,60.33,60.36,60.29,60.29,46109.0,58.3659,58.395,58.3272,58.3272,46109.0
2023-05-16 12:20:00,60.29,60.35,60.28,60.35,23839.0,58.3272,58.3853,58.3176,58.3853,23839.0
2023-05-16 12:25:00,60.34,60.39,60.33,60.37,74089.0,58.3756,58.424,58.3659,58.4046,74089.0
2023-05-16 12:30:00,60.37,60.41,60.37,60.41,20278.0,58.4046,58.4433,58.4046,58.4433,20278.0
2023-05-16 12:35:00,60.4,60.45,60.4,60.45,81808.0,58.4337,58.482,58.4337,58.482,81808.0
2023-05-16 12:40:00,60.46,60.5,60.42,60.43,74648.0,58.4917,58.5304,58.453,58.4627,74648.0
2023-05-16 12:45:00,60.44,60.45,60.33,60.37,47350.0,58.4724,58.482,58.3659,58.4046,47350.0
2023-05-16 12:50:00,60.37,60.39,60.32,60.35,29085.0,58.4046,58.424,58.3563,58.3853,29085.0
2023-05-16 12:55:00,60.36,60.44,60.33,60.4,33956.0,58.395,58.4724,58.3659,58.4337,33956.0
2023-05-16 13:00:00,60.41,60.43,60.36,60.37,31650.0,58.4433,58.4627,58.395,58.4046,31650.0
2023-05-16 13:05:00,60.37,60.41,60.34,60.38,13219.0,58.4046,58.4433,58.3756,58.4143,13219.0
2023-05-16 13:10:00,60.38,60.39,60.32,60.34,16122.0,58.4143,58.424,58.3563,58.3756,16122.0
2023-05-16 13:15:00,60.33,60.34,60.29,60.3,12289.0,58.3659,58.3756,58.3272,58.3369,12289.0
2023-05-16 13:20:00,60.29,60.29,60.24,60.26,39161.0,58.3272,58.3272,58.2789,58.2982,39161.0
2023-05-16 13:25:00,60.25,60.25,60.17,60.19,16762.0,58.2885,58.2885,58.2111,58.2305,16762.0
2023-05-16 13:30:00,60.2,60.22,60.15,60.2,57701.0,58.2402,58.2595,58.1918,58.2402,57701.0
2023-05-16 13:35:00,60.2,60.23,60.16,60.16,21733.0,58.2402,58.2692,58.2015,58.2015,21733.0
2023-05-16 13:40:00,60.16,60.17,60.11,60.13,46742.0,58.2015,58.2111,58.1531,58.1725,46742.0
2023-05-16 13:45:00,60.12,60.18,60.11,60.17,93867.0,58.1628,58.2208,58.1531,58.2111,93867.0
2023-05-16 13:50:00,60.17,60.17,60.13,60.15,29533.0,58.2111,58.2111,58.1725,58.1918,29533.0
2023-05-16 13:55:00,60.14,60.21,60.13,60.19,35644.0,58.1821,58.2498,58.1725,58.2305,35644.0
2023-05-16 14:00:00,60.19,60.2,60.08,60.09,40317.0,58.2305,58.2402,58.1241,58.1338,40317.0
2023-05-16 14:05:00,60.1,60.1,59.98,60.02,65844.0,58.1434,58.1434,58.0273,58.066,65844.0
2023-05-16 14:10:00,60.02,60.07,59.97,60.05,45468.0,58.066,58.1144,58.0177,58.0951,45468.0
2023-05-16 14:15:00,60.05,60.1,60.04,60.1,61619.0,58.0951,58.1434,58.0854,58.1434,61619.0
2023-05-16 14:20:00,60.1,60.12,60.05,60.06,39138.0,58.1434,58.1628,58.0951,58.1047,39138.0
2023-05-16 14:25:00,60.06,60.1,60.05,60.1,13519.0,58.1047,58.1434,58.0951,58.1434,13519.0
2023-05-16 14:30:00,60.09,60.1,60.02,60.06,27045.0,58.1338,58.1434,58.066,58.1047,27045.0
2023-05-16 14:35:00,60.05,60.06,60.0,60.06,47567.0,58.0951,58.1047,58.0467,58.1047,47567.0
2023-05-16 14:40:00,60.06,60.08,60.04,60.05,15279.0,58.1047,58.1241,58.0854,58.0951,15279.0
2023-05-16 14:45:00,60.05,60.13,60.04,60.13,21736.0,58.0951,58.1725,58.0854,58.1725,21736.0
2023-05-16 14:50:00,60.13,60.19,60.12,60.18,30384.0,58.1725,58.2305,58.1628,58.2208,30384.0
2023-05-16 14:55:00,60.18,60.22,60.16,60.2,17908.0,58.2208,58.2595,58.2015,58.2402,17908.0
2023-05-16 15:00:00,60.18,60.2,60.14,60.15,35399.0,58.2208,58.2402,58.1821,58.1918,35399.0
2023-05-16 15:05:00,60.15,60.16,60.09,60.09,28875.0,58.1918,58.2015,58.1338,58.1338,28875.0
2023-05-16 15:10:00,60.1,60.16,60.09,60.12,22741.0,58.1434,58.2015,58.1338,58.1628,22741.0
2023-05-16 15:15:00,60.12,60.12,60.05,60.05,58751.0,58.1628,58.1628,58.0951,58.0951,58751.0
2023-05-16 15:20:00,60.05,60.13,60.03,60.13,52092.0,58.0951,58.1725,58.0757,58.1725,52092.0
2023-05-16 15:25:00,60.13,60.17,60.13,60.14,99178.0,58.1725,58.2111,58.1725,58.1821,99178.0
2023-05-16 15:30:00,60.14,60.14,60.09,60.12,54430.0,58.1821,58.1821,58.1338,58.1628,54430.0
2023-05-16 15:35:00,60.12,60.15,60.07,60.15,62408.0,58.1628,58.1918,58.1144,58.1918,62408.0
2023-05-16 15:40:00,60.14,60.14,60.07,60.08,85885.0,58.1821,58.1821,58.1144,58.1241,85885.0
2023-05-16 15:45:00,60.08,60.09,60.03,60.03,101804.0,58.1241,58.1338,58.0757,58.0757,101804.0
2023-05-16 15:50:00,60.03,60.03,59.93,59.96,204168.0,58.0757,58.0757,57.979,58.008,204168.0
2023-05-16 15:55:00,59.96,59.96,59.84,59.85,259521.0,58.008,58.008,57.8919,57.9016,259521.0
2023-05-17 09:30:00,60.17,60.17,59.91,60.03,128695.0,58.2111,58.2111,57.9596,58.0757,128695.0
2023-05-17 09:35:00,60.02,60.17,59.96,60.08,177673.0,58.066,58.2111,58.008,58.1241,177673.0
2023-05-17 09:40:00,60.08,60.32,60.08,60.27,180156.0,58.1241,58.3563,58.1241,58.3079,180156.0
2023-05-17 09:45:00,60.28,60.34,60.02,60.03,140254.0,58.3176,58.3756,58.066,58.0757,140254.0
2023-05-17 09:50:00,60.04,60.05,59.94,59.94,66660.0,58.0854,58.0951,57.9886,57.9886,66660.0
2023-05-17 09:55:00,59.94,60.05,59.88,59.92,81155.0,57.9886,58.0951,57.9306,57.9693,81155.0
2023-05-17 10:00:00,59.92,60.1,59.89,60.09,92830.0,57.9693,58.1434,57.9403,58.1338,92830.0
2023-05-17 10:05:00,60.09,60.32,60.08,60.29,144984.0,58.1338,58.3563,58.1241,58.3272,144984.0
2023-05-17 10:10:00,60.3,60.4,60.28,60.38,163337.0,58.3369,58.4337,58.3176,58.4143,163337.0
2023-05-17 10:15:00,60.38,60.46,60.33,60.4,153146.0,58.4143,58.4917,58.3659,58.4337,153146.0
2023-05-17 10:20:00,60.4,60.56,60.39,60.53,282079.0,58.4337,58.5885,58.424,58.5594,282079.0
2023-05-17 10:25:00,60.53,60.71,60.49,60.67,199625.0,58.5594,58.7336,58.5207,58.6949,199625.0
2023-05-17 10:30:00,60.67,60.72,60.62,60.71,86118.0,58.6949,58.7432,58.6465,58.7336,86118.0
2023-05-17 10:35:00,60.72,60.86,60.72,60.82,139738.0,58.7432,58.8787,58.7432,58.84,139738.0
2023-05-17 10:40:00,60.81,60.83,60.74,60.8,50647.0,58.8303,58.8497,58.7626,58.8206,50647.0
2023-05-17 10:45:00,60.81,60.84,60.74,60.76,116571.0,58.8303,58.8593,58.7626,58.7819,116571.0
2023-05-17 10:50:00,60.76,60.85,60.74,60.83,69675.0,58.7819,58.869,58.7626,58.8497,69675.0
2023-05-17 10:55:00,60.82,60.87,60.79,60.84,29619.0,58.84,58.8884,58.811,58.8593,29619.0
2023-05-17 11:00:00,60.84,60.92,60.83,60.89,70799.0,58.8593,58.9367,58.8497,58.9077,70799.0
2023-05-17 11:05:00,60.89,60.89,60.83,60.87,120742.0,58.9077,58.9077,58.8497,58.8884,120742.0
2023-05-17 11:10:00,60.86,60.89,60.82,60.89,30685.0,58.8787,58.9077,58.84,58.9077,30685.0
2023-05-17 11:15:00,60.9,61.09,60.89,60.97,153653.0,58.9174,59.1012,58.9077,58.9851,153653.0
2023-05-17 11:20:00,60.98,60.99,60.84,60.94,93096.0,58.9948,59.0045,58.8593,58.9561,93096.0
2023-05-17 11:25:00,60.95,61.04,60.92,61.04,85730.0,58.9658,59.0528,58.9367,59.0528,85730.0
2023-05-17 11:30:00,61.03,61.03,60.93,60.93,59818.0,59.0432,59.0432,58.9464,58.9464,59818.0
2023-05-17 11:35:00,60.94,60.94,60.86,60.91,41889.0,58.9561,58.9561,58.8787,58.9271,41889.0
2023-05-17 11:40:00,60.91,60.99,60.88,60.91,27658.0,58.9271,59.0045,58.898,58.9271,27658.0
2023-05-17 11:45:00,60.91,60.94,60.82,60.84,63704.0,58.9271,58.9561,58.84,58.8593,63704.0
2023-05-17 11:50:00,60.85,60.91,60.8,60.81,65503.0,58.869,58.9271,58.8206,58.8303,65503.0
2023-05-17 11:55:00,60.8,60.81,60.75,60.78,42410.0,58.8206,58.8303,58.7723,58.8013,42410.0
2023-05-17 12:00:00,60.78,60.8,60.69,60.72,45969.0,58.8013,58.8206,58.7142,58.7432,45969.0
2023-05-17 12:05:00,60.72,60.79,60.72,60.75,22457.0,58.7432,58.811,58.7432,58.7723,22457.0
2023-05-17 12:10:00,60.75,60.8,60.73,60.79,21841.0,58.7723,58.8206,58.7529,58.811,21841.0
2023-05-17 12:15:00,60.81,60.83,60.78,60.8,22532.0,58.8303,58.8497,58.8013,58.8206,22532.0
2023-05-17 12:20:00,60.8,60.83,60.77,60.8,35220.0,58.8206,58.8497,58.7916,58.8206,35220.0
2023-05-17 12:25:00,60.79,60.89,60.76,60.89,24649.0,58.811,58.9077,58.7819,58.9077,24649.0
2023-05-17 12:30:00,60.89,60.98,60.88,60.95,74210.0,58.9077,58.9948,58.898,58.9658,74210.0
2023-05-17 12:35:00,60.96,61.05,60.95,61.05,87172.0,58.9754,59.0625,58.9658,59.0625,87172.0
2023-05-17 12:40:00,61.05,61.16,61.03,61.16,108852.0,59.0625,59.1689,59.0432,59.1689,108852.0
2023-05-17 12:45:00,61.16,61.26,61.13,61.24,52081.0,59.1689,59.2657,59.1399,59.2463,52081.0
2023-05-17 12:50:00,61.24,61.32,61.19,61.3,44446.0,59.2463,59.3237,59.1979,59.3044,44446.0
2023-05-17 12:55:00,61.3,61.31,61.2,61.28,87131.0,59.3044,59.314,59.2076,59.285,87131.0
2023-05-17 13:00:00,61.29,61.32,61.26,61.29,39590.0,59.2947,59.3237,59.2657,59.2947,39590.0
2023-05-17 13:05:00,61.29,61.39,61.29,61.35,142592.0,59.2947,59.3914,59.2947,59.3527,142592.0
2023-05-17 13:10:00,61.34,61.34,61.26,61.26,54057.0,59.3431,59.3431,59.2657,59.2657,54057.0
2023-05-17 13:15:00,61.26,61.3,61.22,61.28,53566.0,59.2657,59.3044,59.227,59.285,53566.0
2023-05-17 13:20:00,61.29,61.38,61.29,61.31,67659.0,59.2947,59.3818,59.2947,59.314,67659.0
2023-05-17 13:25:00,61.31,61.35,61.3,61.33,72332.0,59.314,59.3527,59.3044,59.3334,72332.0
2023-05-17 13:30:00,61.34,61.35,61.3,61.33,110983.0,59.3431,59.3527,59.3044,59.3334,110983.0
2023-05-17 13:35:00,61.34,61.34,61.22,61.25,50543.0,59.3431,59.3431,59.227,59.256,50543.0
2023-05-17 13:40:00,61.25,61.28,61.19,61.22,62181.0,59.256,59.285,59.1979,59.227,62181.0
2023-05-17 13:45:00,61.23,61.31,61.22,61.28,46965.0,59.2366,59.314,59.227,59.285,46965.0
2023-05-17 13:50:00,61.28,61.31,61.24,61.25,59204.0,59.285,59.314,59.2463,59.256,59204.0
2023-05-17 13:55:00,61.24,61.29,61.21,61.28,56538.0,59.2463,59.2947,59.2173,59.285,56538.0
2023-05-17 14:00:00,61.28,61.31,61.25,61.25,38874.0,59.285,59.314,59.256,59.256,38874.0
2023-05-17 14:05:00,61.26,61.31,61.25,61.28,71077.0,59.2657,59.314,59.256,59.285,71077.0
2023-05-17 14:10:00,61.29,61.41,61.29,61.37,59873.0,59.2947,59.4108,59.2947,59.3721,59873.0
2023-05-17 14:15:00,61.37,61.38,61.33,61.38,74796.0,59.3721,59.3818,59.3334,59.3818,74796.0
2023-05-17 14:20:00,61.37,61.37,61.32,61.33,21694.0,59.3721,59.3721,59.3237,59.3334,21694.0
2023-05-17 14:25:00,61.33,61.38,61.31,61.36,17364.0,59.3334,59.3818,59.314,59.3624,17364.0
2023-05-17 14:30:00,61.37,61.39,61.27,61.29,35391.0,59.3721,59.3914,59.2753,59.2947,35391.0
2023-05-17 14:35:00,61.3,61.41,61.3,61.37,60208.0,59.3044,59.4108,59.3044,59.3721,60208.0
2023-05-17 14:40:00,61.37,61.38,61.34,61.34,13786.0,59.3721,59.3818,59.3431,59.3431,13786.0
2023-05-17 14:45:00,61.35,61.41,61.31,61.4,57983.0,59.3527,59.4108,59.314,59.4011,57983.0
2023-05-17 14:50:00,61.4,61.4,61.33,61.36,35484.0,59.4011,59.4011,59.3334,59.3624,35484.0
2023-05-17 14:55:00,61.35,61.36,61.29,61.29,11933.0,59.3527,59.3624,59.2947,59.2947,11933.0
2023-05-17 15:00:00,61.29,61.42,61.26,61.38,61752.0,59.2947,59.4205,59.2657,59.3818,61752.0
2023-05-17 15:05:00,61.37,61.45,61.37,61.45,30426.0,59.3721,59.4495,59.3721,59.4495,30426.0
2023-05-17 15:10:00,61.44,61.47,61.42,61.43,82318.0,59.4398,59.4688,59.4205,59.4301,82318.0
2023-05-17 15:15:00,61.43,61.51,61.42,61.46,63607.0,59.4301,59.5075,59.4205,59.4592,63607.0
2023-05-17 15:20:00,61.46,61.48,61.34,61.34,79981.0,59.4592,59.4785,59.3431,59.3431,79981.0
2023-05-17 15:25:00,61.33,61.4,61.32,61.34,72846.0,59.3334,59.4011,59.3237,59.3431,72846.0
2023-05-17 15:30:00,61.34,61.39,61.33,61.37,67915.0,59.3431,59.3914,59.3334,59.3721,67915.0
2023-05-17 15:35:00,61.37,61.42,61.33,61.39,120540.0,59.3721,59.4205,59.3334,59.3914,120540.0
2023-05-17 15:40:00,61.38,61.47,61.36,61.46,208566.0,59.3818,59.4688,59.3624,59.4592,208566.0
2023-05-17 15:45:00,61.46,61.58,61.43,61.55,237614.0,59.4592,59.5752,59.4301,59.5462,237614.0
2023-05-17 15:50:00,61.55,61.6,61.49,61.53,268686.0,59.5462,59.5946,59.4882,59.5269,268686.0
2023-05-17 15:55:00,61.52,61.55,61.47,61.5,402151.0,59.5172,59.5462,59.4688,59.4979,402151.0
2023-05-18 09:30:00,61.16,61.37,61.12,61.34,119244.0,59.1689,59.3721,59.1302,59.3431,119244.0
2023-05-18 09:35:00,61.34,61.51,61.29,61.48,107635.0,59.3431,59.5075,59.2947,59.4785,107635.0
2023-05-18 09:40:00,61.46,61.53,61.29,61.32,92733.0,59.4592,59.5269,59.2947,59.3237,92733.0
2023-05-18 09:45:00,61.33,61.4,61.16,61.17,116255.0,59.3334,59.4011,59.1689,59.1786,116255.0
2023-05-18 09:50:00,61.15,61.19,61.04,61.09,112073.0,59.1592,59.1979,59.0528,59.1012,112073.0
2023-05-18 09:55:00,61.09,61.15,61.05,61.13,48339.0,59.1012,59.1592,59.0625,59.1399,48339.0
2023-05-18 10:00:00,61.14,61.27,61.12,61.2,59207.0,59.1496,59.2753,59.1302,59.2076,59207.0
2023-05-18 10:05:00,61.2,61.33,61.12,61.29,58307.0,59.2076,59.3334,59.1302,59.2947,58307.0
2023-05-18 10:10:00,61.29,61.41,61.28,61.35,67436.0,59.2947,59.4108,59.285,59.3527,67436.0
2023-05-18 10:15:00,61.35,61.49,61.31,61.46,77904.0,59.3527,59.4882,59.314,59.4592,77904.0
2023-05-18 10:20:00,61.47,61.59,61.47,61.5,68785.0,59.4688,59.5849,59.4688,59.4979,68785.0
2023-05-18 10:25:00,61.49,61.54,61.46,61.54,66270.0,59.4882,59.5365,59.4592,59.5365,66270.0
2023-05-18 10:30:00,61.54,61.64,61.54,61.63,199348.0,59.5365,59.6333,59.5365,59.6236,199348.0
2023-05-18 10:35:00,61.64,61.65,61.52,61.61,109920.0,59.6333,59.643,59.5172,59.6043,109920.0
2023-05-18 10:40:00,61.61,61.61,61.53,61.55,54618.0,59.6043,59.6043,59.5269,59.5462,54618.0
2023-05-18 10:45:00,61.55,61.61,61.48,61.57,29748.0,59.5462,59.6043,59.4785,59.5656,29748.0
2023-05-18 10:50:00,61.58,61.58,61.51,61.55,33356.0,59.5752,59.5752,59.5075,59.5462,33356.0
2023-05-18 10:55:00,61.54,61.6,61.54,61.6,21783.0,59.5365,59.5946,59.5365,59.5946,21783.0
2023-05-18 11:00:00,61.61,61.66,61.59,61.62,27764.0,59.6043,59.6526,59.5849,59.6139,27764.0
2023-05-18 11:05:00,61.61,61.61,61.52,61.55,34140.0,59.6043,59.6043,59.5172,59.5462,34140.0
2023-05-18 11:10:00,61.54,61.55,61.47,61.5,30318.0,59.5365,59.5462,59.4688,59.4979,30318.0
2023-05-18 11:15:00,61.52,61.58,61.51,61.57,22556.0,59.5172,59.5752,59.5075,59.5656,22556.0
2023-05-18 11:20:00,61.57,61.59,61.48,61.53,40700.0,59.5656,59.5849,59.4785,59.5269,40700.0
2023-05-18 11:25:00,61.53,61.53,61.47,61.47,29641.0,59.5269,59.5269,59.4688,59.4688,29641.0
2023-05-18 11:30:00,61.47,61.49,61.42,61.45,31995.0,59.4688,59.4882,59.4205,59.4495,31995.0
2023-05-18 11:35:00,61.45,61.48,61.39,61.42,25412.0,59.4495,59.4785,59.3914,59.4205,25412.0
2023-05-18 11:40:00,61.43,61.46,61.4,61.45,18081.0,59.4301,59.4592,59.4011,59.4495,18081.0
2023-05-18 11:45:00,61.45,61.56,61.43,61.51,42785.0,59.4495,59.5559,59.4301,59.5075,42785.0
2023-05-18 11:50:00,61.53,61.57,61.52,61.56,26956.0,59.5269,59.5656,59.5172,59.5559,26956.0
2023-05-18 11:55:00,61.56,61.6,61.37,61.41,72215.0,59.5559,59.5946,59.3721,59.4108,72215.0
2023-05-18 12:00:00,61.4,61.4,61.36,61.37,12416.0,59.4011,59.4011,59.3624,59.3721,12416.0
2023-05-18 12:05:00,61.38,61.38,61.2,61.25,113956.0,59.3818,59.3818,59.2076,59.256,113956.0
2023-05-18 12:10:00,61.24,61.26,61.09,61.09,113877.0,59.2463,59.2657,59.1012,59.1012,113877.0
2023-05-18 12:15:00,61.08,61.21,61.02,61.16,96014.0,59.0915,59.2173,59.0335,59.1689,96014.0
2023-05-18 12:20:00,61.18,61.22,61.1,61.21,65348.0,59.1883,59.227,59.1109,59.2173,65348.0
2023-05-18 12:25:00,61.21,61.21,61.07,61.12,65719.0,59.2173,59.2173,59.0818,59.1302,65719.0
2023-05-18 12:30:00,61.13,61.19,61.1,61.14,44339.0,59.1399,59.1979,59.1109,59.1496,44339.0
2023-05-18 12:35:00,61.13,61.15,61.04,61.05,53069.0,59.1399,59.1592,59.0528,59.0625,53069.0
2023-05-18 12:40:00,61.07,61.12,61.04,61.12,35488.0,59.0818,59.1302,59.0528,59.1302,35488.0
2023-05-18 12:45:00,61.12,61.13,61.0,61.03,44906.0,59.1302,59.1399,59.0141,59.0432,44906.0
2023-05-18 12:50:00,61.03,61.07,60.99,61.04,25614.0,59.0432,59.0818,59.0045,59.0528,25614.0
2023-05-18 12:55:00,61.05,61.09,60.99,61.09,57775.0,59.0625,59.1012,59.0045,59.1012,57775.0
2023-05-18 13:00:00,61.09,61.17,61.09,61.13,50653.0,59.1012,59.1786,59.1012,59.1399,50653.0
2023-05-18 13:05:00,61.14,61.2,61.13,61.18,20598.0,59.1496,59.2076,59.1399,59.1883,20598.0
2023-05-18 13:10:00,61.17,61.17,61.07,61.1,26345.0,59.1786,59.1786,59.0818,59.1109,26345.0
2023-05-18 13:15:00,61.1,61.15,61.08,61.13,12667.0,59.1109,59.1592,59.0915,59.1399,12667.0
2023-05-18 13:20:00,61.13,61.22,61.12,61.22,24199.0,59.1399,59.227,59.1302,59.227,24199.0
2023-05-18 13:25:00,61.2,61.28,61.07,61.08,137436.0,59.2076,59.285,59.0818,59.0915,137436.0
2023-05-18 13:30:00,61.08,61.14,61.05,61.14,40237.0,59.0915,59.1496,59.0625,59.1496,40237.0
2023-05-18 13:35:00,61.14,61.16,61.07,61.07,20716.0,59.1496,59.1689,59.0818,59.0818,20716.0
2023-05-18 13:40:00,61.06,61.09,60.98,60.98,34024.0,59.0722,59.1012,58.9948,58.9948,34024.0
2023-05-18 13:45:00,60.98,61.04,60.94,61.02,150490.0,58.9948,59.0528,58.9561,59.0335,150490.0
2023-05-18 13:50:00,61.02,61.05,60.98,61.0,38807.0,59.0335,59.0625,58.9948,59.0141,38807.0
2023-05-18 13:55:00,61.0,61.0,60.93,60.98,52009.0,59.0141,59.0141,58.9464,58.9948,52009.0
2023-05-18 14:00:00,60.98,61.01,60.96,60.97,25175.0,58.9948,59.0238,58.9754,58.9851,25175.0
2023-05-18 14:05:00,60.96,60.99,60.94,60.97,29602.0,58.9754,59.0045,58.9561,58.9851,29602.0
2023-05-18 14:10:00,60.97,61.06,60.95,61.04,30820.0,58.9851,59.0722,58.9658,59.0528,30820.0
2023-05-18 14:15:00,61.06,61.1,61.05,61.1,34833.0,59.0722,59.1109,59.0625,59.1109,34833.0
2023-05-18 14:20:00,61.09,61.16,61.08,61.1,64162.0,59.1012,59.1689,59.0915,59.1109,64162.0
2023-05-18 14:25:00,61.1,61.16,61.08,61.12,44582.0,59.1109,59.1689,59.0915,59.1302,44582.0
2023-05-18 14:30:00,61.13,61.2,61.12,61.18,52125.0,59.1399,59.2076,59.1302,59.1883,52125.0
2023-05-18 14:35:00,61.18,61.23,61.15,61.23,79259.0,59.1883,59.2366,59.1592,59.2366,79259.0
2023-05-18 14:40:00,61.23,61.26,61.18,61.22,23695.0,59.2366,59.2657,59.1883,59.227,23695.0
2023-05-18 14:45:00,61.22,61.29,61.21,61.26,47161.0,59.227,59.2947,59.2173,59.2657,47161.0
2023-05-18 14:50:00,61.27,61.3,61.2,61.21,49851.0,59.2753,59.3044,59.2076,59.2173,49851.0
2023-05-18 14:55:00,61.2,61.28,61.2,61.27,30850.0,59.2076,59.285,59.2076,59.2753,30850.0
2023-05-18 15:00:00,61.27,61.32,61.23,61.23,39353.0,59.2753,59.3237,59.2366,59.2366,39353.0
2023-05-18 15:05:00,61.23,61.28,61.2,61.28,18656.0,59.2366,59.285,59.2076,59.285,18656.0
2023-05-18 15:10:00,61.28,61.37,61.27,61.36,15877.0,59.285,59.3721,59.2753,59.3624,15877.0
2023-05-18 15:15:00,61.38,61.45,61.38,61.45,38704.0,59.3818,59.4495,59.3818,59.4495,38704.0
2023-05-18 15:20:00,61.45,61.48,61.33,61.37,51007.0,59.4495,59.4785,59.3334,59.3721,51007.0
2023-05-18 15:25:00,61.36,61.4,61.34,61.39,26469.0,59.3624,59.4011,59.3431,59.3914,26469.0
2023-05-18 15:30:00,61.39,61.5,61.36,61.48,37560.0,59.3914,59.4979,59.3624,59.4785,37560.0
2023-05-18 15:35:00,61.48,61.5,61.44,61.5,58503.0,59.4785,59.4979,59.4398,59.4979,58503.0
2023-05-18 15:40:00,61.5,61.62,61.48,61.61,90787.0,59.4979,59.6139,59.4785,59.6043,90787.0
2023-05-18 15:45:00,61.61,61.69,61.59,61.63,193060.0,59.6043,59.6817,59.5849,59.6236,193060.0
2023-05-18 15:50:00,61.64,61.77,61.64,61.73,224643.0,59.6333,59.7591,59.6333,59.7204,224643.0
2023-05-18 15:55:00,61.73,61.78,61.67,61.67,174559.0,59.7204,59.7687,59.6623,59.6623,174559.0
2023-05-19 09:30:00,61.23,61.23,60.5,60.53,365121.0,59.2366,59.2366,58.5304,58.5594,365121.0
2023-05-19 09:35:00,60.52,60.53,60.2,60.26,365038.0,58.5498,58.5594,58.2402,58.2982,365038.0
2023-05-19 09:40:00,60.26,60.45,60.19,60.32,162073.0,58.2982,58.482,58.2305,58.3563,162073.0
2023-05-19 09:45:00,60.31,60.36,60.15,60.25,248563.0,58.3466,58.395,58.1918,58.2885,248563.0
2023-05-19 09:50:00,60.25,60.39,60.19,60.26,71962.0,58.2885,58.424,58.2305,58.2982,71962.0
2023-05-19 09:55:00,60.26,60.36,60.24,60.27,80770.0,58.2982,58.395,58.2789,58.3079,80770.0
2023-05-19 10:00:00,60.28,60.29,60.15,60.23,86318.0,58.3176,58.3272,58.1918,58.2692,86318.0
2023-05-19 10:05:00,60.22,60.3,60.15,60.28,88031.0,58.2595,58.3369,58.1918,58.3176,88031.0
2023-05-19 10:10:00,60.27,60.36,60.21,60.31,38019.0,58.3079,58.395,58.2498,58.3466,38019.0
2023-05-19 10:15:00,60.31,60.44,60.31,60.38,62623.0,58.3466,58.4724,58.3466,58.4143,62623.0
2023-05-19 10:20:00,60.39,60.39,60.21,60.21,63614.0,58.424,58.424,58.2498,58.2498,63614.0
2023-05-19 10:25:00,60.2,60.21,60.09,60.11,41233.0,58.2402,58.2498,58.1338,58.1531,41233.0
2023-05-19 10:30:00,60.12,60.19,60.06,60.11,108627.0,58.1628,58.2305,58.1047,58.1531,108627.0
2023-05-19 10:35:00,60.12,60.13,59.99,60.05,95283.0,58.1628,58.1725,58.037,58.0951,95283.0
2023-05-19 10:40:00,60.05,60.08,60.0,60.05,37706.0,58.0951,58.1241,58.0467,58.0951,37706.0
2023-05-19 10:45:00,60.04,60.04,59.91,59.94,91374.0,58.0854,58.0854,57.9596,57.9886,91374.0
2023-05-19 10:50:00,59.93,60.03,59.91,60.02,64550.0,57.979,58.0757,57.9596,58.066,64550.0
2023-05-19 10:55:00,60.01,60.08,60.01,60.08,29193.0,58.0564,58.1241,58.0564,58.1241,29193.0
2023-05-19 11:00:00,60.08,60.18,60.07,60.15,60296.0,58.1241,58.2208,58.1144,58.1918,60296.0
2023-05-19 11:05:00,60.15,60.15,59.95,59.95,60297.0,58.1918,58.1918,57.9983,57.9983,60297.0
2023-05-19 11:10:00,59.94,59.98,59.81,59.81,151913.0,57.9886,58.0273,57.8629,57.8629,151913.0
2023-05-19 11:15:00,59.81,59.83,59.7,59.75,110479.0,57.8629,57.8822,57.7565,57.8048,110479.0
2023-05-19 11:20:00,59.75,59.83,59.7,59.73,166412.0,57.8048,57.8822,57.7565,57.7855,166412.0
2023-05-19 11:25:00,59.73,59.78,59.59,59.59,52709.0,57.7855,57.8338,57.65,57.65,52709.0
2023-05-19 11:30:00,59.59,59.63,59.48,59.52,86229.0,57.65,57.6887,57.5436,57.5823,86229.0
2023-05-19 11:35:00,59.52,59.56,59.39,59.43,128734.0,57.5823,57.621,57.4565,57.4952,128734.0
2023-05-19 11:40:00,59.42,59.47,59.33,59.41,97227.0,57.4856,57.5339,57.3985,57.4759,97227.0
2023-05-19 11:45:00,59.41,59.51,59.41,59.45,110966.0,57.4759,57.5726,57.4759,57.5146,110966.0
2023-05-19 11:50:00,59.45,59.5,59.35,59.41,113939.0,57.5146,57.563,57.4178,57.4759,113939.0
2023-05-19 11:55:00,59.41,59.46,59.35,59.4,101630.0,57.4759,57.5243,57.4178,57.4662,101630.0
2023-05-19 12:00:00,59.39,59.46,59.35,59.43,77941.0,57.4565,57.5243,57.4178,57.4952,77941.0
2023-05-19 12:05:00,59.43,59.48,59.39,59.47,54636.0,57.4952,57.5436,57.4565,57.5339,54636.0
2023-05-19 12:10:00,59.47,59.52,59.43,59.48,37838.0,57.5339,57.5823,57.4952,57.5436,37838.0
2023-05-19 12:15:00,59.48,59.58,59.46,59.54,93350.0,57.5436,57.6404,57.5243,57.6017,93350.0
2023-05-19 12:20:00,59.55,59.61,59.54,59.58,35044.0,57.6113,57.6694,57.6017,57.6404,35044.0
2023-05-19 12:25:00,59.58,59.58,59.48,59.5,39545.0,57.6404,57.6404,57.5436,57.563,39545.0
2023-05-19 12:30:00,59.49,59.49,59.36,59.37,49435.0,57.5533,57.5533,57.4275,57.4372,49435.0
2023-05-19 12:35:00,59.36,59.54,59.35,59.52,52594.0,57.4275,57.6017,57.4178,57.5823,52594.0
2023-05-19 12:40:00,59.52,59.52,59.44,59.46,22577.0,57.5823,57.5823,57.5049,57.5243,22577.0
2023-05-19 12:45:00,59.46,59.48,59.4,59.45,42995.0,57.5243,57.5436,57.4662,57.5146,42995.0
2023-05-19 12:50:00,59.44,59.55,59.43,59.54,25956.0,57.5049,57.6113,57.4952,57.6017,25956.0
2023-05-19 12:55:00,59.53,59.56,59.49,59.54,136749.0,57.592,57.621,57.5533,57.6017,136749.0
2023-05-19 13:00:00,59.55,59.64,59.52,59.63,69720.0,57.6113,57.6984,57.5823,57.6887,69720.0
2023-05-19 13:05:00,59.63,59.66,59.56,59.56,46454.0,57.6887,57.7178,57.621,57.621,46454.0
2023-05-19 13:10:00,59.56,59.56,59.43,59.44,187310.0,57.621,57.621,57.4952,57.5049,187310.0
2023-05-19 13:15:00,59.45,59.55,59.43,59.55,34821.0,57.5146,57.6113,57.4952,57.6113,34821.0
2023-05-19 13:20:00,59.55,59.58,59.53,59.53,30094.0,57.6113,57.6404,57.592,57.592,30094.0
2023-05-19 13:25:00,59.53,59.54,59.46,59.49,37932.0,57.592,57.6017,57.5243,57.5533,37932.0
2023-05-19 13:30:00,59.5,59.53,59.48,59.5,23696.0,57.563,57.592,57.5436,57.563,23696.0
2023-05-19 13:35:00,59.5,59.53,59.44,59.5,106306.0,57.563,57.592,57.5049,57.563,106306.0
2023-05-19 13:40:00,59.5,59.52,59.47,59.51,31062.0,57.563,57.5823,57.5339,57.5726,31062.0
2023-05-19 13:45:00,59.5,59.53,59.46,59.48,54010.0,57.563,57.592,57.5243,57.5436,54010.0
2023-05-19 13:50:00,59.47,59.49,59.44,59.48,51584.0,57.5339,57.5533,57.5049,57.5436,51584.0
2023-05-19 13:55:00,59.48,59.49,59.41,59.42,37698.0,57.5436,57.5533,57.4759,57.4856,37698.0
2023-05-19 14:00:00,59.43,59.48,59.41,59.45,40335.0,57.4952,57.5436,57.4759,57.5146,40335.0
2023-05-19 14:05:00,59.44,59.47,59.4,59.45,32093.0,57.5049,57.5339,57.4662,57.5146,32093.0
2023-05-19 14:10:00,59.46,59.46,59.41,59.42,13367.0,57.5243,57.5243,57.4759,57.4856,13367.0
2023-05-19 14:15:00,59.41,59.44,59.33,59.41,74468.0,57.4759,57.5049,57.3985,57.4759,74468.0
2023-05-19 14:20:00,59.41,59.45,59.4,59.44,26283.0,57.4759,57.5146,57.4662,57.5049,26283.0
2023-05-19 14:25:00,59.43,59.43,59.32,59.32,31386.0,57.4952,57.4952,57.3888,57.3888,31386.0
2023-05-19 14:30:00,59.32,59.38,59.3,59.37,32061.0,57.3888,57.4469,57.3695,57.4372,32061.0
2023-05-19 14:35:00,59.37,59.43,59.35,59.38,36796.0,57.4372,57.4952,57.4178,57.4469,36796.0
2023-05-19 14:40:00,59.38,59.39,59.34,59.35,34739.0,57.4469,57.4565,57.4082,57.4178,34739.0
2023-05-19 14:45:00,59.35,59.36,59.3,59.32,79199.0,57.4178,57.4275,57.3695,57.3888,79199.0
2023-05-19 14:50:00,59.32,59.39,59.32,59.37,45383.0,57.3888,57.4565,57.3888,57.4372,45383.0
2023-05-19 14:55:00,59.37,59.46,59.37,59.46,108715.0,57.4372,57.5243,57.4372,57.5243,108715.0
2023-05-19 15:00:00,59.45,59.47,59.41,59.41,30353.0,57.5146,57.5339,57.4759,57.4759,30353.0
2023-05-19 15:05:00,59.41,59.42,59.36,59.39,41148.0,57.4759,57.4856,57.4275,57.4565,41148.0
2023-05-19 15:10:00,59.39,59.51,59.39,59.51,62429.0,57.4565,57.5726,57.4565,57.5726,62429.0
2023-05-19 15:15:00,59.51,59.54,59.48,59.5,74987.0,57.5726,57.6017,57.5436,57.563,74987.0
2023-05-19 15:20:00,59.51,59.51,59.44,59.5,39124.0,57.5726,57.5726,57.5049,57.563,39124.0
2023-05-19 15:25:00,59.5,59.54,59.48,59.48,127149.0,57.563,57.6017,57.5436,57.5436,127149.0
2023-05-19 15:30:00,59.48,59.56,59.48,59.52,45539.0,57.5436,57.621,57.5436,57.5823,45539.0
2023-05-19 15:35:00,59.52,59.57,59.52,59.53,51099.0,57.5823,57.6307,57.5823,57.592,51099.0
2023-05-19 15:40:00,59.54,59.55,59.51,59.53,94096.0,57.6017,57.6113,57.5726,57.592,94096.0
2023-05-19 15:45:00,59.53,59.53,59.45,59.46,189282.0,57.592,57.592,57.5146,57.5243,189282.0
2023-05-19 15:50:00,59.46,59.51,59.41,59.5,313628.0,57.5243,57.5726,57.4759,57.563,313628.0
2023-05-19 15:55:00,59.5,59.54,59.48,59.48,282514.0,57.563,57.6017,57.5436,57.5436,282514.0
2023-05-22 09:30:00,59.68,59.69,59.52,59.59,114263.0,57.7371,57.7468,57.5823,57.65,114263.0
2023-05-22 09:35:00,59.59,59.73,59.53,59.69,90766.0,57.65,57.7855,57.592,57.7468,90766.0
2023-05-22 09:40:00,59.69,59.78,59.44,59.45,83486.0,57.7468,57.8338,57.5049,57.5146,83486.0
2023-05-22 09:45:00,59.44,59.46,59.28,59.44,186031.0,57.5049,57.5243,57.3501,57.5049,186031.0
2023-05-22 09:50:00,59.44,59.55,59.43,59.47,81279.0,57.5049,57.6113,57.4952,57.5339,81279.0
2023-05-22 09:55:00,59.49,59.52,59.35,59.37,41594.0,57.5533,57.5823,57.4178,57.4372,41594.0
2023-05-22 10:00:00,59.37,59.41,59.27,59.3,76871.0,57.4372,57.4759,57.3404,57.3695,76871.0
2023-05-22 10:05:00,59.29,59.43,59.14,59.21,120681.0,57.3598,57.4952,57.2147,57.2824,120681.0
2023-05-22 10:10:00,59.21,59.57,59.2,59.54,101578.0,57.2824,57.6307,57.2727,57.6017,101578.0
2023-05-22 10:15:00,59.53,59.71,59.5,59.7,72711.0,57.592,57.7661,57.563,57.7565,72711.0
2023-05-22 10:20:00,59.7,59.72,59.54,59.59,61592.0,57.7565,57.7758,57.6017,57.65,61592.0
2023-05-22 10:25:00,59.59,59.62,59.52,59.58,53822.0,57.65,57.6791,57.5823,57.6404,53822.0
2023-05-22 10:30:00,59.58,59.67,59.56,59.63,31933.0,57.6404,57.7274,57.621,57.6887,31933.0
2023-05-22 10:35:00,59.64,59.67,59.55,59.58,98271.0,57.6984,57.7274,57.6113,57.6404,98271.0
2023-05-22 10:40:00,59.58,59.59,59.48,59.54,38413.0,57.6404,57.65,57.5436,57.6017,38413.0
2023-05-22 10:45:00,59.53,59.56,59.43,59.46,35615.0,57.592,57.621,57.4952,57.5243,35615.0
2023-05-22 10:50:00,59.47,59.54,59.37,59.4,66832.0,57.5339,57.6017,57.4372,57.4662,66832.0
2023-05-22 10:55:00,59.4,59.46,59.31,59.45,48000.0,57.4662,57.5243,57.3791,57.5146,48000.0
2023-05-22 11:00:00,59.47,59.55,59.47,59.55,83842.0,57.5339,57.6113,57.5339,57.6113,83842.0
2023-05-22 11:05:00,59.56,59.71,59.56,59.67,29008.0,57.621,57.7661,57.621,57.7274,29008.0
2023-05-22 11:10:00,59.66,59.66,59.56,59.62,31641.0,57.7178,57.7178,57.621,57.6791,31641.0
2023-05-22 11:15:00,59.61,59.65,59.61,59.61,16553.0,57.6694,57.7081,57.6694,57.6694,16553.0
2023-05-22 11:20:00,59.62,59.67,59.61,59.67,19943.0,57.6791,57.7274,57.6694,57.7274,19943.0
2023-05-22 11:25:00,59.67,59.76,59.66,59.72,105878.0,57.7274,57.8145,57.7178,57.7758,105878.0
2023-05-22 11:30:00,59.72,59.73,59.65,59.68,62480.0,57.7758,57.7855,57.7081,57.7371,62480.0
2023-05-22 11:35:00,59.67,59.69,59.56,59.58,15398.0,57.7274,57.7468,57.621,57.6404,15398.0
2023-05-22 11:40:00,59.57,59.63,59.53,59.6,16201.0,57.6307,57.6887,57.592,57.6597,16201.0
2023-05-22 11:45:00,59.6,59.63,59.55,59.62,13735.0,57.6597,57.6887,57.6113,57.6791,13735.0
2023-05-22 11:50:00,59.62,59.67,59.62,59.65,11884.0,57.6791,57.7274,57.6791,57.7081,11884.0
2023-05-22 11:55:00,59.65,59.71,59.65,59.67,23666.0,57.7081,57.7661,57.7081,57.7274,23666.0
2023-05-22 12:00:00,59.67,59.72,59.64,59.67,24605.0,57.7274,57.7758,57.6984,57.7274,24605.0
2023-05-22 12:05:00,59.67,59.7,59.64,59.69,10789.0,57.7274,57.7565,57.6984,57.7468,10789.0
2023-05-22 12:10:00,59.68,59.68,59.62,59.63,12536.0,57.7371,57.7371,57.6791,57.6887,12536.0
2023-05-22 12:15:00,59.64,59.64,59.57,59.63,16914.0,57.6984,57.6984,57.6307,57.6887,16914.0
2023-05-22 12:20:00,59.62,59.63,59.51,59.54,16424.0,57.6791,57.6887,57.5726,57.6017,16424.0
2023-05-22 12:25:00,59.53,59.62,59.53,59.59,54070.0,57.592,57.6791,57.592,57.65,54070.0
2023-05-22 12:30:00,59.59,59.61,59.55,59.6,10729.0,57.65,57.6694,57.6113,57.6597,10729.0
2023-05-22 12:35:00,59.61,59.71,59.6,59.65,12073.0,57.6694,57.7661,57.6597,57.7081,12073.0
2023-05-22 12:40:00,59.64,59.66,59.61,59.61,16159.0,57.6984,57.7178,57.6694,57.6694,16159.0
2023-05-22 12:45:00,59.61,59.7,59.59,59.65,15514.0,57.6694,57.7565,57.65,57.7081,15514.0
2023-05-22 12:50:00,59.65,59.75,59.65,59.74,18827.0,57.7081,57.8048,57.7081,57.7951,18827.0
2023-05-22 12:55:00,59.75,59.81,59.74,59.8,81687.0,57.8048,57.8629,57.7951,57.8532,81687.0
2023-05-22 13:00:00,59.8,59.86,59.75,59.78,78039.0,57.8532,57.9112,57.8048,57.8338,78039.0
2023-05-22 13:05:00,59.78,59.81,59.74,59.76,20117.0,57.8338,57.8629,57.7951,57.8145,20117.0
2023-05-22 13:10:00,59.76,59.78,59.61,59.64,94030.0,57.8145,57.8338,57.6694,57.6984,94030.0
2023-05-22 13:15:00,59.62,59.72,59.6,59.72,35851.0,57.6791,57.7758,57.6597,57.7758,35851.0
2023-05-22 13:20:00,59.72,59.76,59.69,59.72,26546.0,57.7758,57.8145,57.7468,57.7758,26546.0
2023-05-22 13:25:00,59.71,59.72,59.67,59.68,12202.0,57.7661,57.7758,57.7274,57.7371,12202.0
2023-05-22 13:30:00,59.69,59.74,59.68,59.69,14500.0,57.7468,57.7951,57.7371,57.7468,14500.0
2023-05-22 13:35:00,59.69,59.73,59.69,59.7,8652.0,57.7468,57.7855,57.7468,57.7565,8652.0
2023-05-22 13:40:00,59.7,59.71,59.67,59.68,11458.0,57.7565,57.7661,57.7274,57.7371,11458.0
2023-05-22 13:45:00,59.68,59.74,59.68,59.74,42457.0,57.7371,57.7951,57.7371,57.7951,42457.0
2023-05-22 13:50:00,59.75,59.79,59.73,59.73,56471.0,57.8048,57.8435,57.7855,57.7855,56471.0
2023-05-22 13:55:00,59.72,59.76,59.69,59.69,10725.0,57.7758,57.8145,57.7468,57.7468,10725.0
2023-05-22 14:00:00,59.69,59.72,59.67,59.68,12727.0,57.7468,57.7758,57.7274,57.7371,12727.0
2023-05-22 14:05:00,59.69,59.7,59.65,59.67,16014.0,57.7468,57.7565,57.7081,57.7274,16014.0
2023-05-22 14:10:00,59.67,59.67,59.6,59.61,8858.0,57.7274,57.7274,57.6597,57.6694,8858.0
2023-05-22 14:15:00,59.61,59.67,59.6,59.64,14850.0,57.6694,57.7274,57.6597,57.6984,14850.0
2023-05-22 14:20:00,59.64,59.73,59.63,59.71,14071.0,57.6984,57.7855,57.6887,57.7661,14071.0
2023-05-22 14:25:00,59.71,59.77,59.7,59.76,16949.0,57.7661,57.8242,57.7565,57.8145,16949.0
2023-05-22 14:30:00,59.75,59.79,59.75,59.78,10941.0,57.8048,57.8435,57.8048,57.8338,10941.0
2023-05-22 14:35:00,59.77,59.79,59.74,59.75,15797.0,57.8242,57.8435,57.7951,57.8048,15797.0
2023-05-22 14:40:00,59.74,59.75,59.69,59.74,26361.0,57.7951,57.8048,57.7468,57.7951,26361.0
2023-05-22 14:45:00,59.74,59.83,59.72,59.83,13014.0,57.7951,57.8822,57.7758,57.8822,13014.0
2023-05-22 14:50:00,59.83,59.91,59.82,59.9,27377.0,57.8822,57.9596,57.8725,57.9499,27377.0
2023-05-22 14:55:00,59.89,59.89,59.78,59.85,35697.0,57.9403,57.9403,57.8338,57.9016,35697.0
2023-05-22 15:00:00,59.84,59.92,59.84,59.88,69504.0,57.8919,57.9693,57.8919,57.9306,69504.0
2023-05-22 15:05:00,59.89,59.9,59.84,59.85,27244.0,57.9403,57.9499,57.8919,57.9016,27244.0
2023-05-22 15:10:00,59.84,59.94,59.82,59.89,30950.0,57.8919,57.9886,57.8725,57.9403,30950.0
2023-05-22 15:15:00,59.9,59.91,59.86,59.89,31087.0,57.9499,57.9596,57.9112,57.9403,31087.0
2023-05-22 15:20:00,59.88,59.88,59.8,59.8,37294.0,57.9306,57.9306,57.8532,57.8532,37294.0
2023-05-22 15:25:00,59.8,59.83,59.75,59.79,85573.0,57.8532,57.8822,57.8048,57.8435,85573.0
2023-05-22 15:30:00,59.78,59.78,59.71,59.72,39165.0,57.8338,57.8338,57.7661,57.7758,39165.0
2023-05-22 15:35:00,59.71,59.71,59.64,59.65,137299.0,57.7661,57.7661,57.6984,57.7081,137299.0
2023-05-22 15:40:00,59.66,59.7,59.64,59.66,42927.0,57.7178,57.7565,57.6984,57.7178,42927.0
2023-05-22 15:45:00,59.66,59.67,59.58,59.59,62999.0,57.7178,57.7274,57.6404,57.65,62999.0
2023-05-22 15:50:00,59.6,59.66,59.58,59.66,127935.0,57.6597,57.7178,57.6404,57.7178,127935.0
2023-05-22 15:55:00,59.65,59.68,59.62,59.67,232122.0,57.7081,57.7371,57.6791,57.7274,232122.0
2023-05-23 09:30:00,59.31,59.52,59.29,59.35,73724.0,57.3791,57.5823,57.3598,57.4178,73724.0
2023-05-23 09:35:00,59.35,59.39,59.21,59.3,78293.0,57.4178,57.4565,57.2824,57.3695,78293.0
2023-05-23 09:40:00,59.3,59.48,59.3,59.46,53091.0,57.3695,57.5436,57.3695,57.5243,53091.0
2023-05-23 09:45:00,59.45,59.58,59.38,59.55,63272.0,57.5146,57.6404,57.4469,57.6113,63272.0
2023-05-23 09:50:00,59.54,59.67,59.45,59.66,75574.0,57.6017,57.7274,57.5146,57.7178,75574.0
2023-05-23 09:55:00,59.66,59.83,59.64,59.77,124968.0,57.7178,57.8822,57.6984,57.8242,124968.0
2023-05-23 10:00:00,59.77,59.88,59.77,59.84,187827.0,57.8242,57.9306,57.8242,57.8919,187827.0
2023-05-23 10:05:00,59.83,60.02,59.82,59.99,136458.0,57.8822,58.066,57.8725,58.037,136458.0
2023-05-23 10:10:00,59.99,60.12,59.96,59.99,223979.0,58.037,58.1628,58.008,58.037,223979.0
2023-05-23 10:15:00,59.99,60.01,59.87,59.96,52402.0,58.037,58.0564,57.9209,58.008,52402.0
2023-05-23 10:20:00,59.96,60.04,59.89,60.02,36792.0,58.008,58.0854,57.9403,58.066,36792.0
2023-05-23 10:25:00,60.03,60.14,60.03,60.08,69896.0,58.0757,58.1821,58.0757,58.1241,69896.0
2023-05-23 10:30:00,60.09,60.24,60.07,60.23,109538.0,58.1338,58.2789,58.1144,58.2692,109538.0
2023-05-23 10:35:00,60.25,60.36,60.25,60.31,80581.0,58.2885,58.395,58.2885,58.3466,80581.0
2023-05-23 10:40:00,60.32,60.36,60.23,60.27,42527.0,58.3563,58.395,58.2692,58.3079,42527.0
2023-05-23 10:45:00,60.27,60.28,60.19,60.2,31187.0,58.3079,58.3176,58.2305,58.2402,31187.0
2023-05-23 10:50:00,60.2,60.21,60.09,60.17,24635.0,58.2402,58.2498,58.1338,58.2111,24635.0
2023-05-23 10:55:00,60.17,60.21,60.12,60.19,36202.0,58.2111,58.2498,58.1628,58.2305,36202.0
2023-05-23 11:00:00,60.18,60.23,60.15,60.2,18109.0,58.2208,58.2692,58.1918,58.2402,18109.0
2023-05-23 11:05:00,60.2,60.21,60.15,60.18,44343.0,58.2402,58.2498,58.1918,58.2208,44343.0
2023-05-23 11:10:00,60.17,60.27,60.11,60.26,228557.0,58.2111,58.3079,58.1531,58.2982,228557.0
2023-05-23 11:15:00,60.25,60.31,60.22,60.25,99094.0,58.2885,58.3466,58.2595,58.2885,99094.0
2023-05-23 11:20:00,60.25,60.3,60.24,60.25,36329.0,58.2885,58.3369,58.2789,58.2885,36329.0
2023-05-23 11:25:00,60.25,60.33,60.22,60.3,53705.0,58.2885,58.3659,58.2595,58.3369,53705.0
2023-05-23 11:30:00,60.3,60.31,60.21,60.22,32260.0,58.3369,58.3466,58.2498,58.2595,32260.0
2023-05-23 11:35:00,60.21,60.21,60.13,60.19,18636.0,58.2498,58.2498,58.1725,58.2305,18636.0
2023-05-23 11:40:00,60.19,60.25,60.19,60.21,14900.0,58.2305,58.2885,58.2305,58.2498,14900.0
2023-05-23 11:45:00,60.22,60.31,60.22,60.28,25199.0,58.2595,58.3466,58.2595,58.3176,25199.0
2023-05-23 11:50:00,60.28,60.3,60.21,60.25,28189.0,58.3176,58.3369,58.2498,58.2885,28189.0
2023-05-23 11:55:00,60.26,60.32,60.24,60.26,29785.0,58.2982,58.3563,58.2789,58.2982,29785.0
2023-05-23 12:00:00,60.27,60.34,60.26,60.28,21809.0,58.3079,58.3756,58.2982,58.3176,21809.0
2023-05-23 12:05:00,60.28,60.34,60.22,60.22,23237.0,58.3176,58.3756,58.2595,58.2595,23237.0
2023-05-23 12:10:00,60.22,60.22,60.16,60.18,23416.0,58.2595,58.2595,58.2015,58.2208,23416.0
2023-05-23 12:15:00,60.18,60.19,60.05,60.07,21493.0,58.2208,58.2305,58.0951,58.1144,21493.0
2023-05-23 12:20:00,60.06,60.06,60.01,60.01,12673.0,58.1047,58.1047,58.0564,58.0564,12673.0
2023-05-23 12:25:00,60.02,60.03,59.92,59.94,24220.0,58.066,58.0757,57.9693,57.9886,24220.0
2023-05-23 12:30:00,59.95,59.96,59.83,59.84,35392.0,57.9983,58.008,57.8822,57.8919,35392.0
2023-05-23 12:35:00,59.84,59.86,59.7,59.73,171422.0,57.8919,57.9112,57.7565,57.7855,171422.0
2023-05-23 12:40:00,59.74,59.76,59.59,59.6,42876.0,57.7951,57.8145,57.65,57.6597,42876.0
2023-05-23 12:45:00,59.59,59.69,59.58,59.64,39822.0,57.65,57.7468,57.6404,57.6984,39822.0
2023-05-23 12:50:00,59.64,59.69,59.61,59.67,31438.0,57.6984,57.7468,57.6694,57.7274,31438.0
2023-05-23 12:55:00,59.67,59.8,59.66,59.75,175986.0,57.7274,57.8532,57.7178,57.8048,175986.0
2023-05-23 13:00:00,59.76,59.81,59.73,59.73,30436.0,57.8145,57.8629,57.7855,57.7855,30436.0
2023-05-23 13:05:00,59.72,59.92,59.71,59.89,18050.0,57.7758,57.9693,57.7661,57.9403,18050.0
2023-05-23 13:10:00,59.9,59.95,59.9,59.92,24382.0,57.9499,57.9983,57.9499,57.9693,24382.0
2023-05-23 13:15:00,59.93,60.02,59.93,59.99,8745.0,57.979,58.066,57.979,58.037,8745.0
2023-05-23 13:20:00,60.0,60.0,59.94,59.97,16290.0,58.0467,58.0467,57.9886,58.0177,16290.0
2023-05-23 13:25:00,59.97,59.97,59.78,59.79,52921.0,58.0177,58.0177,57.8338,57.8435,52921.0
2023-05-23 13:30:00,59.77,59.77,59.7,59.71,45747.0,57.8242,57.8242,57.7565,57.7661,45747.0
2023-05-23 13:35:00,59.71,59.78,59.7,59.77,34457.0,57.7661,57.8338,57.7565,57.8242,34457.0
2023-05-23 13:40:00,59.77,59.86,59.76,59.84,33738.0,57.8242,57.9112,57.8145,57.8919,33738.0
2023-05-23 13:45:00,59.84,59.89,59.78,59.79,51368.0,57.8919,57.9403,57.8338,57.8435,51368.0
2023-05-23 13:50:00,59.77,59.79,59.74,59.77,13839.0,57.8242,57.8435,57.7951,57.8242,13839.0
2023-05-23 13:55:00,59.77,59.85,59.74,59.83,41105.0,57.8242,57.9016,57.7951,57.8822,41105.0
2023-05-23 14:00:00,59.82,59.93,59.82,59.92,25062.0,57.8725,57.979,57.8725,57.9693,25062.0
2023-05-23 14:05:00,59.92,59.98,59.86,59.86,80290.0,57.9693,58.0273,57.9112,57.9112,80290.0
2023-05-23 14:10:00,59.86,59.87,59.7,59.71,64690.0,57.9112,57.9209,57.7565,57.7661,64690.0
2023-05-23 14:15:00,59.71,59.76,59.66,59.68,25617.0,57.7661,57.8145,57.7178,57.7371,25617.0
2023-05-23 14:20:00,59.67,59.68,59.49,59.5,118397.0,57.7274,57.7371,57.5533,57.563,118397.0
2023-05-23 14:25:00,59.5,59.58,59.45,59.51,117867.0,57.563,57.6404,57.5146,57.5726,117867.0
2023-05-23 14:30:00,59.5,59.6,59.49,59.55,62850.0,57.563,57.6597,57.5533,57.6113,62850.0
2023-05-23 14:35:00,59.55,59.56,59.45,59.47,43057.0,57.6113,57.621,57.5146,57.5339,43057.0
2023-05-23 14:40:00,59.47,59.5,59.42,59.48,58215.0,57.5339,57.563,57.4856,57.5436,58215.0
2023-05-23 14:45:00,59.48,59.54,59.44,59.52,29050.0,57.5436,57.6017,57.5049,57.5823,29050.0
2023-05-23 14:50:00,59.52,59.64,59.51,59.61,34900.0,57.5823,57.6984,57.5726,57.6694,34900.0
2023-05-23 14:55:00,59.62,59.62,59.58,59.6,17975.0,57.6791,57.6791,57.6404,57.6597,17975.0
2023-05-23 15:00:00,59.6,59.63,59.52,59.54,43743.0,57.6597,57.6887,57.5823,57.6017,43743.0
2023-05-23 15:05:00,59.54,59.58,59.45,59.49,26347.0,57.6017,57.6404,57.5146,57.5533,26347.0
2023-05-23 15:10:00,59.48,59.54,59.47,59.54,28295.0,57.5436,57.6017,57.5339,57.6017,28295.0
2023-05-23 15:15:00,59.54,59.54,59.34,59.36,27446.0,57.6017,57.6017,57.4082,57.4275,27446.0
2023-05-23 15:20:00,59.35,59.48,59.34,59.45,50928.0,57.4178,57.5436,57.4082,57.5146,50928.0
2023-05-23 15:25:00,59.45,59.48,59.41,59.47,36052.0,57.5146,57.5436,57.4759,57.5339,36052.0
2023-05-23 15:30:00,59.47,59.52,59.45,59.5,76549.0,57.5339,57.5823,57.5146,57.563,76549.0
2023-05-23 15:35:00,59.5,59.55,59.47,59.49,44276.0,57.563,57.6113,57.5339,57.5533,44276.0
2023-05-23 15:40:00,59.5,59.51,59.46,59.48,57225.0,57.563,57.5726,57.5243,57.5436,57225.0
2023-05-23 15:45:00,59.48,59.5,59.44,59.47,65511.0,57.5436,57.563,57.5049,57.5339,65511.0
2023-05-23 15:50:00,59.46,59.53,59.39,59.4,150947.0,57.5243,57.592,57.4565,57.4662,150947.0
2023-05-23 15:55:00,59.4,59.43,59.36,59.37,149275.0,57.4662,57.4952,57.4275,57.4372,149275.0
2023-05-24 09:30:00,60.04,60.29,59.84,60.22,621869.0,58.0854,58.3272,57.8919,58.2595,621869.0
2023-05-24 09:35:00,60.18,60.23,59.87,59.87,276295.0,58.2208,58.2692,57.9209,57.9209,276295.0
2023-05-24 09:40:00,59.87,59.94,59.52,59.54,164365.0,57.9209,57.9886,57.5823,57.6017,164365.0
2023-05-24 09:45:00,59.55,59.61,59.31,59.4,195743.0,57.6113,57.6694,57.3791,57.4662,195743.0
2023-05-24 09:50:00,59.4,59.45,59.09,59.13,125817.0,57.4662,57.5146,57.1663,57.205,125817.0
2023-05-24 09:55:00,59.13,59.25,59.1,59.13,168188.0,57.205,57.3211,57.176,57.205,168188.0
2023-05-24 10:00:00,59.12,59.18,58.99,59.02,147323.0,57.1953,57.2534,57.0696,57.0986,147323.0
2023-05-24 10:05:00,59.01,59.02,58.89,58.9,98859.0,57.0889,57.0986,56.9728,56.9825,98859.0
2023-05-24 10:10:00,58.91,59.11,58.91,59.09,169915.0,56.9922,57.1857,56.9922,57.1663,169915.0
2023-05-24 10:15:00,59.09,59.21,59.0,59.13,228831.0,57.1663,57.2824,57.0792,57.205,228831.0
2023-05-24 10:20:00,59.13,59.17,58.94,58.94,106630.0,57.205,57.2437,57.0212,57.0212,106630.0
2023-05-24 10:25:00,58.93,58.95,58.79,58.94,134797.0,57.0115,57.0309,56.8761,57.0212,134797.0
2023-05-24 10:30:00,58.93,59.11,58.93,59.09,40585.0,57.0115,57.1857,57.0115,57.1663,40585.0
2023-05-24 10:35:00,59.1,59.18,59.09,59.14,68406.0,57.176,57.2534,57.1663,57.2147,68406.0
2023-05-24 10:40:00,59.14,59.18,59.07,59.14,106795.0,57.2147,57.2534,57.147,57.2147,106795.0
2023-05-24 10:45:00,59.13,59.17,58.97,58.97,57547.0,57.205,57.2437,57.0502,57.0502,57547.0
2023-05-24 10:50:00,58.96,59.05,58.93,59.01,40690.0,57.0405,57.1276,57.0115,57.0889,40690.0
2023-05-24 10:55:00,59.01,59.13,59.0,59.07,67893.0,57.0889,57.205,57.0792,57.147,67893.0
2023-05-24 11:00:00,59.07,59.1,59.04,59.09,32206.0,57.147,57.176,57.1179,57.1663,32206.0
2023-05-24 11:05:00,59.08,59.11,59.0,59.05,40828.0,57.1566,57.1857,57.0792,57.1276,40828.0
2023-05-24 11:10:00,59.06,59.12,58.97,59.02,42439.0,57.1373,57.1953,57.0502,57.0986,42439.0
2023-05-24 11:15:00,59.02,59.12,59.01,59.11,39866.0,57.0986,57.1953,57.0889,57.1857,39866.0
2023-05-24 11:20:00,59.12,59.22,59.08,59.2,42679.0,57.1953,57.2921,57.1566,57.2727,42679.0
2023-05-24 11:25:00,59.19,59.31,59.11,59.12,154478.0,57.2631,57.3791,57.1857,57.1953,154478.0
2023-05-24 11:30:00,59.14,59.16,59.05,59.07,45096.0,57.2147,57.234,57.1276,57.147,45096.0
2023-05-24 11:35:00,59.07,59.09,58.99,59.03,37912.0,57.147,57.1663,57.0696,57.1083,37912.0
2023-05-24 11:40:00,59.04,59.14,58.99,59.03,37776.0,57.1179,57.2147,57.0696,57.1083,37776.0
2023-05-24 11:45:00,59.03,59.18,58.98,59.13,100147.0,57.1083,57.2534,57.0599,57.205,100147.0
2023-05-24 11:50:00,59.13,59.16,59.09,59.11,33770.0,57.205,57.234,57.1663,57.1857,33770.0
2023-05-24 11:55:00,59.1,59.14,59.09,59.12,29365.0,57.176,57.2147,57.1663,57.1953,29365.0
2023-05-24 12:00:00,59.13,59.21,59.12,59.16,35497.0,57.205,57.2824,57.1953,57.234,35497.0
2023-05-24 12:05:00,59.16,59.16,59.07,59.11,27264.0,57.234,57.234,57.147,57.1857,27264.0
2023-05-24 12:10:00,59.11,59.12,59.0,59.1,37989.0,57.1857,57.1953,57.0792,57.176,37989.0
2023-05-24 12:15:00,59.09,59.1,59.0,59.01,45834.0,57.1663,57.176,57.0792,57.0889,45834.0
2023-05-24 12:20:00,59.01,59.03,58.96,58.96,85349.0,57.0889,57.1083,57.0405,57.0405,85349.0
2023-05-24 12:25:00,58.97,58.98,58.92,58.95,26943.0,57.0502,57.0599,57.0018,57.0309,26943.0
2023-05-24 12:30:00,58.95,59.05,58.94,59.03,25911.0,57.0309,57.1276,57.0212,57.1083,25911.0
2023-05-24 12:35:00,59.03,59.1,59.01,59.1,21069.0,57.1083,57.176,57.0889,57.176,21069.0
2023-05-24 12:40:00,59.1,59.16,59.06,59.06,81301.0,57.176,57.234,57.1373,57.1373,81301.0
2023-05-24 12:45:00,59.07,59.11,59.02,59.03,17355.0,57.147,57.1857,57.0986,57.1083,17355.0
2023-05-24 12:50:00,59.03,59.09,59.03,59.05,20981.0,57.1083,57.1663,57.1083,57.1276,20981.0
2023-05-24 12:55:00,59.06,59.07,59.01,59.03,32542.0,57.1373,57.147,57.0889,57.1083,32542.0
2023-05-24 13:00:00,59.03,59.04,58.97,59.01,43628.0,57.1083,57.1179,57.0502,57.0889,43628.0
2023-05-24 13:05:00,59.0,59.04,58.91,58.94,36912.0,57.0792,57.1179,56.9922,57.0212,36912.0
2023-05-24 13:10:00,58.95,58.96,58.84,58.87,27754.0,57.0309,57.0405,56.9244,56.9535,27754.0
2023-05-24 13:15:00,58.86,58.97,58.85,58.96,27082.0,56.9438,57.0502,56.9341,57.0405,27082.0
2023-05-24 13:20:00,58.97,59.06,58.95,59.01,112118.0,57.0502,57.1373,57.0309,57.0889,112118.0
2023-05-24 13:25:00,59.0,59.02,58.94,59.01,40704.0,57.0792,57.0986,57.0212,57.0889,40704.0
2023-05-24 13:30:00,59.01,59.11,59.0,59.11,26586.0,57.0889,57.1857,57.0792,57.1857,26586.0
2023-05-24 13:35:00,59.11,59.17,59.11,59.16,24051.0,57.1857,57.2437,57.1857,57.234,24051.0
2023-05-24 13:40:00,59.17,59.21,59.15,59.21,28039.0,57.2437,57.2824,57.2244,57.2824,28039.0
2023-05-24 13:45:00,59.21,59.25,59.15,59.16,45225.0,57.2824,57.3211,57.2244,57.234,45225.0
2023-05-24 13:50:00,59.16,59.2,59.13,59.15,23264.0,57.234,57.2727,57.205,57.2244,23264.0
2023-05-24 13:55:00,59.16,59.16,59.1,59.15,14587.0,57.234,57.234,57.176,57.2244,14587.0
2023-05-24 14:00:00,59.15,59.19,59.1,59.1,52342.0,57.2244,57.2631,57.176,57.176,52342.0
2023-05-24 14:05:00,59.11,59.15,59.09,59.09,23786.0,57.1857,57.2244,57.1663,57.1663,23786.0
2023-05-24 14:10:00,59.08,59.12,59.05,59.08,32015.0,57.1566,57.1953,57.1276,57.1566,32015.0
2023-05-24 14:15:00,59.07,59.11,59.03,59.06,27725.0,57.147,57.1857,57.1083,57.1373,27725.0
2023-05-24 14:20:00,59.07,59.19,59.04,59.19,26620.0,57.147,57.2631,57.1179,57.2631,26620.0
2023-05-24 14:25:00,59.19,59.19,59.09,59.12,25074.0,57.2631,57.2631,57.1663,57.1953,25074.0
2023-05-24 14:30:00,59.12,59.18,59.07,59.18,24559.0,57.1953,57.2534,57.147,57.2534,24559.0
2023-05-24 14:35:00,59.19,59.28,59.19,59.25,75965.0,57.2631,57.3501,57.2631,57.3211,75965.0
2023-05-24 14:40:00,59.25,59.27,59.19,59.21,16883.0,57.3211,57.3404,57.2631,57.2824,16883.0
2023-05-24 14:45:00,59.22,59.25,59.14,59.15,19082.0,57.2921,57.3211,57.2147,57.2244,19082.0
2023-05-24 14:50:00,59.13,59.2,59.1,59.12,44065.0,57.205,57.2727,57.176,57.1953,44065.0
2023-05-24 14:55:00,59.13,59.13,59.06,59.13,85974.0,57.205,57.205,57.1373,57.205,85974.0
2023-05-24 15:00:00,59.13,59.13,59.06,59.08,35757.0,57.205,57.205,57.1373,57.1566,35757.0
2023-05-24 15:05:00,59.09,59.16,59.08,59.13,26448.0,57.1663,57.234,57.1566,57.205,26448.0
2023-05-24 15:10:00,59.12,59.16,59.08,59.15,25774.0,57.1953,57.234,57.1566,57.2244,25774.0
2023-05-24 15:15:00,59.15,59.35,59.15,59.33,86449.0,57.2244,57.4178,57.2244,57.3985,86449.0
2023-05-24 15:20:00,59.33,59.47,59.33,59.44,142871.0,57.3985,57.5339,57.3985,57.5049,142871.0
2023-05-24 15:25:00,59.44,59.49,59.42,59.43,49514.0,57.5049,57.5533,57.4856,57.4952,49514.0
2023-05-24 15:30:00,59.43,59.59,59.42,59.49,88705.0,57.4952,57.65,57.4856,57.5533,88705.0
2023-05-24 15:35:00,59.5,59.5,59.37,59.42,103731.0,57.563,57.563,57.4372,57.4856,103731.0
2023-05-24 15:40:00,59.42,59.46,59.33,59.35,142480.0,57.4856,57.5243,57.3985,57.4178,142480.0
2023-05-24 15:45:00,59.34,59.37,59.28,59.36,89802.0,57.4082,57.4372,57.3501,57.4275,89802.0
2023-05-24 15:50:00,59.36,59.36,59.22,59.27,155335.0,57.4275,57.4275,57.2921,57.3404,155335.0
2023-05-24 15:55:00,59.27,59.32,59.22,59.26,128311.0,57.3404,57.3888,57.2921,57.3308,128311.0
2023-05-25 09:30:00,59.16,59.16,58.64,58.93,205635.0,57.234,57.234,56.731,57.0115,205635.0
2023-05-25 09:35:00,58.93,59.08,58.68,58.77,149899.0,57.0115,57.1566,56.7697,56.8567,149899.0
2023-05-25 09:40:00,58.76,58.91,58.61,58.68,178491.0,56.8471,56.9922,56.7019,56.7697,178491.0
2023-05-25 09:45:00,58.68,59.03,58.67,58.82,152611.0,56.7697,57.1083,56.76,56.9051,152611.0
2023-05-25 09:50:00,58.82,58.89,58.71,58.81,52676.0,56.9051,56.9728,56.7987,56.8954,52676.0
2023-05-25 09:55:00,58.8,58.8,58.67,58.67,31189.0,56.8858,56.8858,56.76,56.76,31189.0
2023-05-25 10:00:00,58.66,58.8,58.52,58.54,131909.0,56.7503,56.8858,56.6149,56.6342,131909.0
2023-05-25 10:05:00,58.54,58.55,58.27,58.31,132970.0,56.6342,56.6439,56.373,56.4117,132970.0
2023-05-25 10:10:00,58.29,58.29,58.15,58.24,131170.0,56.3924,56.3924,56.2569,56.344,131170.0
2023-05-25 10:15:00,58.24,58.33,58.2,58.24,96130.0,56.344,56.4311,56.3053,56.344,96130.0
2023-05-25 10:20:00,58.23,58.26,58.13,58.16,50017.0,56.3343,56.3633,56.2376,56.2666,50017.0
2023-05-25 10:25:00,58.13,58.39,58.1,58.35,116407.0,56.2376,56.4891,56.2085,56.4504,116407.0
2023-05-25 10:30:00,58.35,58.39,58.08,58.08,52520.0,56.4504,56.4891,56.1892,56.1892,52520.0
2023-05-25 10:35:00,58.09,58.17,58.05,58.15,42332.0,56.1989,56.2763,56.1602,56.2569,42332.0
2023-05-25 10:40:00,58.15,58.24,58.11,58.24,30589.0,56.2569,56.344,56.2182,56.344,30589.0
2023-05-25 10:45:00,58.25,58.33,58.07,58.12,72828.0,56.3537,56.4311,56.1795,56.2279,72828.0
2023-05-25 10:50:00,58.11,58.13,58.02,58.07,23240.0,56.2182,56.2376,56.1311,56.1795,23240.0
2023-05-25 10:55:00,58.06,58.13,58.03,58.1,20611.0,56.1698,56.2376,56.1408,56.2085,20611.0
2023-05-25 11:00:00,58.1,58.15,58.07,58.15,40208.0,56.2085,56.2569,56.1795,56.2569,40208.0
2023-05-25 11:05:00,58.14,58.19,58.02,58.02,48005.0,56.2472,56.2956,56.1311,56.1311,48005.0
2023-05-25 11:10:00,58.03,58.07,57.95,57.97,122495.0,56.1408,56.1795,56.0634,56.0828,122495.0
2023-05-25 11:15:00,57.97,58.04,57.88,57.93,153197.0,56.0828,56.1505,55.9957,56.0441,153197.0
2023-05-25 11:20:00,57.92,57.97,57.88,57.9,30126.0,56.0344,56.0828,55.9957,56.0151,30126.0
2023-05-25 11:25:00,57.89,57.93,57.83,57.86,23228.0,56.0054,56.0441,55.9473,55.9764,23228.0
2023-05-25 11:30:00,57.86,57.86,57.7,57.73,106886.0,55.9764,55.9764,55.8216,55.8506,106886.0
2023-05-25 11:35:00,57.74,57.77,57.67,57.67,63361.0,55.8603,55.8893,55.7925,55.7925,63361.0
2023-05-25 11:40:00,57.68,57.7,57.63,57.65,37651.0,55.8022,55.8216,55.7538,55.7732,37651.0
2023-05-25 11:45:00,57.66,57.93,57.66,57.93,39974.0,55.7829,56.0441,55.7829,56.0441,39974.0
2023-05-25 11:50:00,57.93,58.06,57.9,57.95,64930.0,56.0441,56.1698,56.0151,56.0634,64930.0
2023-05-25 11:55:00,57.94,58.07,57.93,58.05,41599.0,56.0537,56.1795,56.0441,56.1602,41599.0
2023-05-25 12:00:00,58.05,58.13,58.02,58.13,50353.0,56.1602,56.2376,56.1311,56.2376,50353.0
2023-05-25 12:05:00,58.12,58.13,58.04,58.07,73237.0,56.2279,56.2376,56.1505,56.1795,73237.0
2023-05-25 12:10:00,58.07,58.18,58.06,58.16,75357.0,56.1795,56.2859,56.1698,56.2666,75357.0
2023-05-25 12:15:00,58.16,58.19,58.1,58.16,24578.0,56.2666,56.2956,56.2085,56.2666,24578.0
2023-05-25 12:20:00,58.16,58.17,58.02,58.03,39049.0,56.2666,56.2763,56.1311,56.1408,39049.0
2023-05-25 12:25:00,58.02,58.05,57.93,57.96,56907.0,56.1311,56.1602,56.0441,56.0731,56907.0
2023-05-25 12:30:00,57.97,58.01,57.91,57.99,67176.0,56.0828,56.1215,56.0247,56.1021,67176.0
2023-05-25 12:35:00,57.99,58.13,57.99,58.12,54954.0,56.1021,56.2376,56.1021,56.2279,54954.0
2023-05-25 12:40:00,58.13,58.15,58.09,58.09,25951.0,56.2376,56.2569,56.1989,56.1989,25951.0
2023-05-25 12:45:00,58.09,58.09,58.0,58.03,27993.0,56.1989,56.1989,56.1118,56.1408,27993.0
2023-05-25 12:50:00,58.03,58.04,57.95,57.95,43141.0,56.1408,56.1505,56.0634,56.0634,43141.0
2023-05-25 12:55:00,57.95,58.02,57.85,57.88,82813.0,56.0634,56.1311,55.9667,55.9957,82813.0
2023-05-25 13:00:00,57.89,57.91,57.81,57.81,62616.0,56.0054,56.0247,55.928,55.928,62616.0
2023-05-25 13:05:00,57.81,57.86,57.78,57.8,99600.0,55.928,55.9764,55.899,55.9183,99600.0
2023-05-25 13:10:00,57.8,57.87,57.8,57.86,46138.0,55.9183,55.986,55.9183,55.9764,46138.0
2023-05-25 13:15:00,57.86,58.01,57.85,58.01,32130.0,55.9764,56.1215,55.9667,56.1215,32130.0
2023-05-25 13:20:00,58.02,58.06,58.0,58.04,97579.0,56.1311,56.1698,56.1118,56.1505,97579.0
2023-05-25 13:25:00,58.05,58.12,58.02,58.04,74817.0,56.1602,56.2279,56.1311,56.1505,74817.0
2023-05-25 13:30:00,58.04,58.13,58.04,58.1,65251.0,56.1505,56.2376,56.1505,56.2085,65251.0
2023-05-25 13:35:00,58.1,58.1,58.04,58.08,40009.0,56.2085,56.2085,56.1505,56.1892,40009.0
2023-05-25 13:40:00,58.08,58.08,58.01,58.05,43324.0,56.1892,56.1892,56.1215,56.1602,43324.0
2023-05-25 13:45:00,58.04,58.1,58.0,58.1,35452.0,56.1505,56.2085,56.1118,56.2085,35452.0
2023-05-25 13:50:00,58.11,58.14,58.08,58.1,72431.0,56.2182,56.2472,56.1892,56.2085,72431.0
2023-05-25 13:55:00,58.1,58.18,58.09,58.15,153475.0,56.2085,56.2859,56.1989,56.2569,153475.0
2023-05-25 14:00:00,58.16,58.36,58.16,58.24,71666.0,56.2666,56.4601,56.2666,56.344,71666.0
2023-05-25 14:05:00,58.22,58.22,58.09,58.11,79338.0,56.3246,56.3246,56.1989,56.2182,79338.0
2023-05-25 14:10:00,58.11,58.16,58.1,58.16,40638.0,56.2182,56.2666,56.2085,56.2666,40638.0
2023-05-25 14:15:00,58.14,58.22,58.13,58.19,43109.0,56.2472,56.3246,56.2376,56.2956,43109.0
2023-05-25 14:20:00,58.19,58.2,58.13,58.17,44667.0,56.2956,56.3053,56.2376,56.2763,44667.0
2023-05-25 14:25:00,58.17,58.22,58.14,58.16,31323.0,56.2763,56.3246,56.2472,56.2666,31323.0
2023-05-25 14:30:00,58.17,58.18,58.01,58.04,59503.0,56.2763,56.2859,56.1215,56.1505,59503.0
2023-05-25 14:35:00,58.04,58.04,57.96,57.98,31820.0,56.1505,56.1505,56.0731,56.0924,31820.0
2023-05-25 14:40:00,57.98,58.01,57.91,57.96,73592.0,56.0924,56.1215,56.0247,56.0731,73592.0
2023-05-25 14:45:00,57.95,57.96,57.87,57.9,119986.0,56.0634,56.0731,55.986,56.0151,119986.0
2023-05-25 14:50:00,57.9,58.01,57.9,57.99,32166.0,56.0151,56.1215,56.0151,56.1021,32166.0
2023-05-25 14:55:00,57.99,57.99,57.95,57.98,23027.0,56.1021,56.1021,56.0634,56.0924,23027.0
2023-05-25 15:00:00,57.98,58.05,57.97,58.03,59783.0,56.0924,56.1602,56.0828,56.1408,59783.0
2023-05-25 15:05:00,58.03,58.09,58.02,58.09,27405.0,56.1408,56.1989,56.1311,56.1989,27405.0
2023-05-25 15:10:00,58.09,58.16,58.09,58.1,36168.0,56.1989,56.2666,56.1989,56.2085,36168.0
2023-05-25 15:15:00,58.11,58.12,58.03,58.08,42071.0,56.2182,56.2279,56.1408,56.1892,42071.0
2023-05-25 15:20:00,58.09,58.15,58.07,58.1,27810.0,56.1989,56.2569,56.1795,56.2085,27810.0
2023-05-25 15:25:00,58.1,58.23,58.07,58.2,80667.0,56.2085,56.3343,56.1795,56.3053,80667.0
2023-05-25 15:30:00,58.21,58.27,58.16,58.18,104922.0,56.315,56.373,56.2666,56.2859,104922.0
2023-05-25 15:35:00,58.18,58.27,58.15,58.23,55047.0,56.2859,56.373,56.2569,56.3343,55047.0
2023-05-25 15:40:00,58.23,58.23,58.16,58.17,139479.0,56.3343,56.3343,56.2666,56.2763,139479.0
2023-05-25 15:45:00,58.17,58.22,58.13,58.16,166114.0,56.2763,56.3246,56.2376,56.2666,166114.0
2023-05-25 15:50:00,58.15,58.15,58.04,58.06,127014.0,56.2569,56.2569,56.1505,56.1698,127014.0
2023-05-25 15:55:00,58.06,58.1,58.03,58.03,260554.0,56.1698,56.2085,56.1408,56.1408,260554.0
2023-05-26 09:30:00,57.88,57.96,57.61,57.87,240188.0,55.9957,56.0731,55.7345,55.986,240188.0
2023-05-26 09:35:00,57.87,57.94,57.69,57.9,187852.0,55.986,56.0537,55.8119,56.0151,187852.0
2023-05-26 09:40:00,57.91,58.18,57.9,58.13,51752.0,56.0247,56.2859,56.0151,56.2376,51752.0
2023-05-26 09:45:00,58.14,58.25,57.94,57.94,133506.0,56.2472,56.3537,56.0537,56.0537,133506.0
2023-05-26 09:50:00,57.96,57.97,57.8,57.89,97537.0,56.0731,56.0828,55.9183,56.0054,97537.0
2023-05-26 09:55:00,57.89,58.02,57.89,57.99,36126.0,56.0054,56.1311,56.0054,56.1021,36126.0
2023-05-26 10:00:00,57.98,58.13,57.95,58.13,83400.0,56.0924,56.2376,56.0634,56.2376,83400.0
2023-05-26 10:05:00,58.13,58.23,58.09,58.18,54646.0,56.2376,56.3343,56.1989,56.2859,54646.0
2023-05-26 10:10:00,58.18,58.19,57.96,57.99,90544.0,56.2859,56.2956,56.0731,56.1021,90544.0
2023-05-26 10:15:00,57.99,58.14,57.99,58.12,35788.0,56.1021,56.2472,56.1021,56.2279,35788.0
2023-05-26 10:20:00,58.12,58.17,58.02,58.17,53877.0,56.2279,56.2763,56.1311,56.2763,53877.0
2023-05-26 10:25:00,58.17,58.35,58.16,58.35,127807.0,56.2763,56.4504,56.2666,56.4504,127807.0
2023-05-26 10:30:00,58.35,58.4,58.27,58.3,39983.0,56.4504,56.4988,56.373,56.402,39983.0
2023-05-26 10:35:00,58.31,58.37,58.28,58.34,54946.0,56.4117,56.4697,56.3827,56.4407,54946.0
2023-05-26 10:40:00,58.34,58.45,58.29,58.31,104570.0,56.4407,56.5471,56.3924,56.4117,104570.0
2023-05-26 10:45:00,58.32,58.32,58.26,58.32,46955.0,56.4214,56.4214,56.3633,56.4214,46955.0
2023-05-26 10:50:00,58.32,58.33,58.21,58.32,62887.0,56.4214,56.4311,56.315,56.4214,62887.0
2023-05-26 10:55:00,58.32,58.36,58.31,58.34,93270.0,56.4214,56.4601,56.4117,56.4407,93270.0
2023-05-26 11:00:00,58.35,58.41,58.29,58.34,160138.0,56.4504,56.5084,56.3924,56.4407,160138.0
2023-05-26 11:05:00,58.34,58.45,58.34,58.45,57256.0,56.4407,56.5471,56.4407,56.5471,57256.0
2023-05-26 11:10:00,58.45,58.47,58.34,58.36,58528.0,56.5471,56.5665,56.4407,56.4601,58528.0
2023-05-26 11:15:00,58.36,58.36,58.24,58.3,146239.0,56.4601,56.4601,56.344,56.402,146239.0
2023-05-26 11:20:00,58.3,58.32,58.23,58.24,202076.0,56.402,56.4214,56.3343,56.344,202076.0
2023-05-26 11:25:00,58.24,58.25,58.14,58.2,112875.0,56.344,56.3537,56.2472,56.3053,112875.0
2023-05-26 11:30:00,58.18,58.25,58.15,58.22,85156.0,56.2859,56.3537,56.2569,56.3246,85156.0
2023-05-26 11:35:00,58.22,58.26,58.19,58.23,67404.0,56.3246,56.3633,56.2956,56.3343,67404.0
2023-05-26 11:40:00,58.23,58.31,58.21,58.31,57181.0,56.3343,56.4117,56.315,56.4117,57181.0
2023-05-26 11:45:00,58.32,58.32,58.23,58.3,63736.0,56.4214,56.4214,56.3343,56.402,63736.0
2023-05-26 11:50:00,58.3,58.3,58.21,58.22,31614.0,56.402,56.402,56.315,56.3246,31614.0
2023-05-26 11:55:00,58.22,58.23,58.12,58.15,44084.0,56.3246,56.3343,56.2279,56.2569,44084.0
2023-05-26 12:00:00,58.15,58.29,58.11,58.29,67390.0,56.2569,56.3924,56.2182,56.3924,67390.0
2023-05-26 12:05:00,58.31,58.43,58.29,58.42,77061.0,56.4117,56.5278,56.3924,56.5181,77061.0
2023-05-26 12:10:00,58.42,58.44,58.35,58.37,85571.0,56.5181,56.5375,56.4504,56.4697,85571.0
2023-05-26 12:15:00,58.38,58.42,58.35,58.38,19681.0,56.4794,56.5181,56.4504,56.4794,19681.0
2023-05-26 12:20:00,58.37,58.46,58.37,58.45,36504.0,56.4697,56.5568,56.4697,56.5471,36504.0
2023-05-26 12:25:00,58.45,58.54,58.43,58.53,48142.0,56.5471,56.6342,56.5278,56.6245,48142.0
2023-05-26 12:30:00,58.52,58.57,58.5,58.55,28752.0,56.6149,56.6632,56.5955,56.6439,28752.0
2023-05-26 12:35:00,58.55,58.62,58.51,58.52,42932.0,56.6439,56.7116,56.6052,56.6149,42932.0
2023-05-26 12:40:00,58.52,58.56,58.47,58.48,40391.0,56.6149,56.6536,56.5665,56.5762,40391.0
2023-05-26 12:45:00,58.48,58.49,58.43,58.45,15701.0,56.5762,56.5858,56.5278,56.5471,15701.0
2023-05-26 12:50:00,58.45,58.5,58.42,58.43,42800.0,56.5471,56.5955,56.5181,56.5278,42800.0
2023-05-26 12:55:00,58.44,58.48,58.43,58.46,39908.0,56.5375,56.5762,56.5278,56.5568,39908.0
2023-05-26 13:00:00,58.46,58.56,58.46,58.55,38949.0,56.5568,56.6536,56.5568,56.6439,38949.0
2023-05-26 13:05:00,58.56,58.61,58.55,58.61,88324.0,56.6536,56.7019,56.6439,56.7019,88324.0
2023-05-26 13:10:00,58.6,58.62,58.57,58.61,19630.0,56.6923,56.7116,56.6632,56.7019,19630.0
2023-05-26 13:15:00,58.61,58.61,58.48,58.53,35063.0,56.7019,56.7019,56.5762,56.6245,35063.0
2023-05-26 13:20:00,58.53,58.6,58.51,58.6,26980.0,56.6245,56.6923,56.6052,56.6923,26980.0
2023-05-26 13:25:00,58.58,58.63,58.52,58.62,30434.0,56.6729,56.7213,56.6149,56.7116,30434.0
2023-05-26 13:30:00,58.63,58.76,58.62,58.75,38199.0,56.7213,56.8471,56.7116,56.8374,38199.0
2023-05-26 13:35:00,58.75,58.78,58.69,58.71,181291.0,56.8374,56.8664,56.7793,56.7987,181291.0
2023-05-26 13:40:00,58.71,58.71,58.51,58.51,47235.0,56.7987,56.7987,56.6052,56.6052,47235.0
2023-05-26 13:45:00,58.5,58.57,58.47,58.56,47303.0,56.5955,56.6632,56.5665,56.6536,47303.0
2023-05-26 13:50:00,58.57,58.63,58.53,58.54,44588.0,56.6632,56.7213,56.6245,56.6342,44588.0
2023-05-26 13:55:00,58.54,58.59,58.53,58.59,52996.0,56.6342,56.6826,56.6245,56.6826,52996.0
2023-05-26 14:00:00,58.59,58.62,58.57,58.58,84600.0,56.6826,56.7116,56.6632,56.6729,84600.0
2023-05-26 14:05:00,58.58,58.61,58.54,58.56,34766.0,56.6729,56.7019,56.6342,56.6536,34766.0
2023-05-26 14:10:00,58.56,58.63,58.56,58.61,39222.0,56.6536,56.7213,56.6536,56.7019,39222.0
2023-05-26 14:15:00,58.61,58.67,58.57,58.64,72099.0,56.7019,56.76,56.6632,56.731,72099.0
2023-05-26 14:20:00,58.64,58.67,58.57,58.62,57125.0,56.731,56.76,56.6632,56.7116,57125.0
2023-05-26 14:25:00,58.63,58.63,58.57,58.59,32596.0,56.7213,56.7213,56.6632,56.6826,32596.0
2023-05-26 14:30:00,58.59,58.6,58.55,58.57,36836.0,56.6826,56.6923,56.6439,56.6632,36836.0
2023-05-26 14:35:00,58.57,58.66,58.57,58.59,71856.0,56.6632,56.7503,56.6632,56.6826,71856.0
2023-05-26 14:40:00,58.6,58.64,58.57,58.61,33912.0,56.6923,56.731,56.6632,56.7019,33912.0
2023-05-26 14:45:00,58.61,58.66,58.6,58.63,107724.0,56.7019,56.7503,56.6923,56.7213,107724.0
2023-05-26 14:50:00,58.63,58.67,58.61,58.66,54911.0,56.7213,56.76,56.7019,56.7503,54911.0
2023-05-26 14:55:00,58.67,58.68,58.54,58.56,55011.0,56.76,56.7697,56.6342,56.6536,55011.0
2023-05-26 15:00:00,58.57,58.66,58.56,58.64,43726.0,56.6632,56.7503,56.6536,56.731,43726.0
2023-05-26 15:05:00,58.63,58.67,58.6,58.66,36994.0,56.7213,56.76,56.6923,56.7503,36994.0
2023-05-26 15:10:00,58.66,58.66,58.57,58.64,79097.0,56.7503,56.7503,56.6632,56.731,79097.0
2023-05-26 15:15:00,58.63,58.65,58.55,58.56,39403.0,56.7213,56.7406,56.6439,56.6536,39403.0
2023-05-26 15:20:00,58.56,58.59,58.5,58.51,105649.0,56.6536,56.6826,56.5955,56.6052,105649.0
2023-05-26 15:25:00,58.51,58.54,58.46,58.5,132849.0,56.6052,56.6342,56.5568,56.5955,132849.0
2023-05-26 15:30:00,58.5,58.53,58.4,58.41,109256.0,56.5955,56.6245,56.4988,56.5084,109256.0
2023-05-26 15:35:00,58.41,58.45,58.4,58.42,93575.0,56.5084,56.5471,56.4988,56.5181,93575.0
2023-05-26 15:40:00,58.42,58.46,58.37,58.45,88372.0,56.5181,56.5568,56.4697,56.5471,88372.0
2023-05-26 15:45:00,58.45,58.53,58.44,58.52,144348.0,56.5471,56.6245,56.5375,56.6149,144348.0
2023-05-26 15:50:00,58.51,58.58,58.46,58.57,272460.0,56.6052,56.6729,56.5568,56.6632,272460.0
2023-05-26 15:55:00,58.57,58.6,58.51,58.54,259138.0,56.6632,56.6923,56.6052,56.6342,259138.0
2023-05-30 09:30:00,58.77,58.92,58.68,58.8,93107.0,56.8567,57.0018,56.7697,56.8858,93107.0
2023-05-30 09:35:00,58.82,58.91,58.62,58.62,114397.0,56.9051,56.9922,56.7116,56.7116,114397.0
2023-05-30 09:40:00,58.62,58.64,58.36,58.36,90849.0,56.7116,56.731,56.4601,56.4601,90849.0
2023-05-30 09:45:00,58.36,58.55,58.33,58.48,78578.0,56.4601,56.6439,56.4311,56.5762,78578.0
2023-05-30 09:50:00,58.49,58.61,58.32,58.35,74314.0,56.5858,56.7019,56.4214,56.4504,74314.0
2023-05-30 09:55:00,58.36,58.46,58.32,58.46,32481.0,56.4601,56.5568,56.4214,56.5568,32481.0
2023-05-30 10:00:00,58.45,58.48,58.15,58.21,87386.0,56.5471,56.5762,56.2569,56.315,87386.0
2023-05-30 10:05:00,58.21,58.4,58.16,58.38,45639.0,56.315,56.4988,56.2666,56.4794,45639.0
2023-05-30 10:10:00,58.38,58.54,58.35,58.5,21561.0,56.4794,56.6342,56.4504,56.5955,21561.0
2023-05-30 10:15:00,58.5,58.7,58.5,58.68,46028.0,56.5955,56.789,56.5955,56.7697,46028.0
2023-05-30 10:20:00,58.7,58.76,58.45,58.46,69615.0,56.789,56.8471,56.5471,56.5568,69615.0
2023-05-30 10:25:00,58.46,58.48,58.13,58.23,94006.0,56.5568,56.5762,56.2376,56.3343,94006.0
2023-05-30 10:30:00,58.23,58.35,58.18,58.24,45649.0,56.3343,56.4504,56.2859,56.344,45649.0
2023-05-30 10:35:00,58.24,58.34,58.24,58.28,37730.0,56.344,56.4407,56.344,56.3827,37730.0
2023-05-30 10:40:00,58.27,58.38,58.26,58.37,32869.0,56.373,56.4794,56.3633,56.4697,32869.0
2023-05-30 10:45:00,58.38,58.4,58.22,58.27,44414.0,56.4794,56.4988,56.3246,56.373,44414.0
2023-05-30 10:50:00,58.26,58.37,58.22,58.24,51077.0,56.3633,56.4697,56.3246,56.344,51077.0
2023-05-30 10:55:00,58.25,58.43,58.24,58.39,37754.0,56.3537,56.5278,56.344,56.4891,37754.0
2023-05-30 11:00:00,58.38,58.42,58.37,58.37,57382.0,56.4794,56.5181,56.4697,56.4697,57382.0
2023-05-30 11:05:00,58.38,58.41,58.24,58.24,28102.0,56.4794,56.5084,56.344,56.344,28102.0
2023-05-30 11:10:00,58.23,58.3,58.17,58.27,29873.0,56.3343,56.402,56.2763,56.373,29873.0
2023-05-30 11:15:00,58.28,58.28,58.15,58.17,54724.0,56.3827,56.3827,56.2569,56.2763,54724.0
2023-05-30 11:20:00,58.17,58.18,58.06,58.08,68602.0,56.2763,56.2859,56.1698,56.1892,68602.0
2023-05-30 11:25:00,58.08,58.2,58.02,58.2,52885.0,56.1892,56.3053,56.1311,56.3053,52885.0
2023-05-30 11:30:00,58.2,58.21,58.13,58.16,42987.0,56.3053,56.315,56.2376,56.2666,42987.0
2023-05-30 11:35:00,58.16,58.27,58.14,58.26,27650.0,56.2666,56.373,56.2472,56.3633,27650.0
2023-05-30 11:40:00,58.26,58.28,58.22,58.22,23943.0,56.3633,56.3827,56.3246,56.3246,23943.0
2023-05-30 11:45:00,58.22,58.28,58.2,58.23,32482.0,56.3246,56.3827,56.3053,56.3343,32482.0
2023-05-30 11:50:00,58.23,58.3,58.21,58.29,35551.0,56.3343,56.402,56.315,56.3924,35551.0
2023-05-30 11:55:00,58.29,58.4,58.26,58.34,51442.0,56.3924,56.4988,56.3633,56.4407,51442.0
2023-05-30 12:00:00,58.33,58.34,58.23,58.24,16952.0,56.4311,56.4407,56.3343,56.344,16952.0
2023-05-30 12:05:00,58.23,58.28,58.2,58.25,20034.0,56.3343,56.3827,56.3053,56.3537,20034.0
2023-05-30 12:10:00,58.25,58.35,58.25,58.35,23878.0,56.3537,56.4504,56.3537,56.4504,23878.0
2023-05-30 12:15:00,58.35,58.38,58.29,58.38,49117.0,56.4504,56.4794,56.3924,56.4794,49117.0
2023-05-30 12:20:00,58.38,58.44,58.36,58.42,97309.0,56.4794,56.5375,56.4601,56.5181,97309.0
2023-05-30 12:25:00,58.41,58.45,58.3,58.32,29763.0,56.5084,56.5471,56.402,56.4214,29763.0
2023-05-30 12:30:00,58.31,58.35,58.28,58.33,11220.0,56.4117,56.4504,56.3827,56.4311,11220.0
2023-05-30 12:35:00,58.32,58.35,58.17,58.17,82505.0,56.4214,56.4504,56.2763,56.2763,82505.0
2023-05-30 12:40:00,58.16,58.16,58.09,58.12,22715.0,56.2666,56.2666,56.1989,56.2279,22715.0
2023-05-30 12:45:00,58.13,58.22,58.12,58.21,21434.0,56.2376,56.3246,56.2279,56.315,21434.0
2023-05-30 12:50:00,58.21,58.28,58.18,58.27,18876.0,56.315,56.3827,56.2859,56.373,18876.0
2023-05-30 12:55:00,58.27,58.29,58.21,58.27,11207.0,56.373,56.3924,56.315,56.373,11207.0
2023-05-30 13:00:00,58.27,58.3,58.24,58.25,20857.0,56.373,56.402,56.344,56.3537,20857.0
2023-05-30 13:05:00,58.25,58.29,58.19,58.26,44292.0,56.3537,56.3924,56.2956,56.3633,44292.0
2023-05-30 13:10:00,58.26,58.3,58.22,58.25,13633.0,56.3633,56.402,56.3246,56.3537,13633.0
2023-05-30 13:15:00,58.25,58.29,58.24,58.26,30668.0,56.3537,56.3924,56.344,56.3633,30668.0
2023-05-30 13:20:00,58.28,58.32,58.26,58.27,15941.0,56.3827,56.4214,56.3633,56.373,15941.0
2023-05-30 13:25:00,58.27,58.27,58.14,58.18,79634.0,56.373,56.373,56.2472,56.2859,79634.0
2023-05-30 13:30:00,58.17,58.22,58.11,58.2,69274.0,56.2763,56.3246,56.2182,56.3053,69274.0
2023-05-30 13:35:00,58.19,58.24,58.18,58.18,21420.0,56.2956,56.344,56.2859,56.2859,21420.0
2023-05-30 13:40:00,58.18,58.24,58.16,58.2,27676.0,56.2859,56.344,56.2666,56.3053,27676.0
2023-05-30 13:45:00,58.2,58.24,58.18,58.23,30070.0,56.3053,56.344,56.2859,56.3343,30070.0
2023-05-30 13:50:00,58.23,58.26,58.14,58.15,31119.0,56.3343,56.3633,56.2472,56.2569,31119.0
2023-05-30 13:55:00,58.15,58.15,58.08,58.13,45031.0,56.2569,56.2569,56.1892,56.2376,45031.0
2023-05-30 14:00:00,58.14,58.22,58.14,58.17,38096.0,56.2472,56.3246,56.2472,56.2763,38096.0
2023-05-30 14:05:00,58.18,58.24,58.17,58.2,45784.0,56.2859,56.344,56.2763,56.3053,45784.0
2023-05-30 14:10:00,58.19,58.23,58.18,58.21,20397.0,56.2956,56.3343,56.2859,56.315,20397.0
2023-05-30 14:15:00,58.21,58.23,58.17,58.21,31708.0,56.315,56.3343,56.2763,56.315,31708.0
2023-05-30 14:20:00,58.21,58.3,58.2,58.29,21564.0,56.315,56.402,56.3053,56.3924,21564.0
2023-05-30 14:25:00,58.29,58.31,58.27,58.29,13300.0,56.3924,56.4117,56.373,56.3924,13300.0
2023-05-30 14:30:00,58.28,58.36,58.27,58.34,18861.0,56.3827,56.4601,56.373,56.4407,18861.0
2023-05-30 14:35:00,58.33,58.41,58.33,58.39,35244.0,56.4311,56.5084,56.4311,56.4891,35244.0
2023-05-30 14:40:00,58.39,58.45,58.36,58.45,32902.0,56.4891,56.5471,56.4601,56.5471,32902.0
2023-05-30 14:45:00,58.45,58.46,58.39,58.39,82392.0,56.5471,56.5568,56.4891,56.4891,82392.0
2023-05-30 14:50:00,58.39,58.39,58.33,58.39,81104.0,56.4891,56.4891,56.4311,56.4891,81104.0
2023-05-30 14:55:00,58.39,58.44,58.35,58.37,32589.0,56.4891,56.5375,56.4504,56.4697,32589.0
2023-05-30 15:00:00,58.36,58.42,58.34,58.35,33531.0,56.4601,56.5181,56.4407,56.4504,33531.0
2023-05-30 15:05:00,58.35,58.38,58.31,58.38,38108.0,56.4504,56.4794,56.4117,56.4794,38108.0
2023-05-30 15:10:00,58.38,58.45,58.36,58.43,40151.0,56.4794,56.5471,56.4601,56.5278,40151.0
2023-05-30 15:15:00,58.43,58.47,58.4,58.45,47668.0,56.5278,56.5665,56.4988,56.5471,47668.0
2023-05-30 15:20:00,58.45,58.52,58.45,58.49,53668.0,56.5471,56.6149,56.5471,56.5858,53668.0
2023-05-30 15:25:00,58.5,58.53,58.48,58.49,55607.0,56.5955,56.6245,56.5762,56.5858,55607.0
2023-05-30 15:30:00,58.48,58.55,58.48,58.52,79174.0,56.5762,56.6439,56.5762,56.6149,79174.0
2023-05-30 15:35:00,58.52,58.55,58.46,58.55,41291.0,56.6149,56.6439,56.5568,56.6439,41291.0
2023-05-30 15:40:00,58.54,58.59,58.51,58.57,147383.0,56.6342,56.6826,56.6052,56.6632,147383.0
2023-05-30 15:45:00,58.57,58.67,58.56,58.66,197123.0,56.6632,56.76,56.6536,56.7503,197123.0
2023-05-30 15:50:00,58.66,58.66,58.53,58.58,179630.0,56.7503,56.7503,56.6245,56.6729,179630.0
2023-05-30 15:55:00,58.58,58.63,58.56,58.59,292701.0,56.6729,56.7213,56.6536,56.6826,292701.0
2023-05-31 09:30:00,57.88,58.06,57.51,57.53,323640.0,55.9957,56.1698,55.6377,55.6571,323640.0
2023-05-31 09:35:00,57.54,57.73,57.39,57.73,158018.0,55.6668,55.8506,55.5217,55.8506,158018.0
2023-05-31 09:40:00,57.72,57.73,57.46,57.59,141233.0,55.8409,55.8506,55.5894,55.7151,141233.0
2023-05-31 09:45:00,57.6,57.62,57.16,57.24,171287.0,55.7248,55.7442,55.2991,55.3765,171287.0
2023-05-31 09:50:00,57.23,57.38,57.19,57.33,155858.0,55.3669,55.512,55.3282,55.4636,155858.0
2023-05-31 09:55:00,57.34,57.48,57.3,57.48,63108.0,55.4733,55.6087,55.4346,55.6087,63108.0
2023-05-31 10:00:00,57.49,57.49,57.25,57.29,109682.0,55.6184,55.6184,55.3862,55.4249,109682.0
2023-05-31 10:05:00,57.29,57.32,57.14,57.17,129789.0,55.4249,55.4539,55.2798,55.3088,129789.0
2023-05-31 10:10:00,57.16,57.25,57.06,57.19,145946.0,55.2991,55.3862,55.2024,55.3282,145946.0
2023-05-31 10:15:00,57.2,57.2,57.08,57.13,68828.0,55.3378,55.3378,55.2217,55.2701,68828.0
2023-05-31 10:20:00,57.13,57.17,57.06,57.09,58761.0,55.2701,55.3088,55.2024,55.2314,58761.0
2023-05-31 10:25:00,57.08,57.12,56.99,57.1,71154.0,55.2217,55.2604,55.1347,55.2411,71154.0
2023-05-31 10:30:00,57.08,57.13,57.05,57.07,120938.0,55.2217,55.2701,55.1927,55.2121,120938.0
2023-05-31 10:35:00,57.07,57.08,56.96,57.06,192661.0,55.2121,55.2217,55.1057,55.2024,192661.0
2023-05-31 10:40:00,57.05,57.14,57.05,57.11,97612.0,55.1927,55.2798,55.1927,55.2508,97612.0
2023-05-31 10:45:00,57.11,57.19,57.08,57.08,49692.0,55.2508,55.3282,55.2217,55.2217,49692.0
2023-05-31 10:50:00,57.07,57.08,57.01,57.06,65933.0,55.2121,55.2217,55.154,55.2024,65933.0
2023-05-31 10:55:00,57.06,57.11,57.01,57.03,95084.0,55.2024,55.2508,55.154,55.1734,95084.0
2023-05-31 11:00:00,57.03,57.1,56.96,57.01,86249.0,55.1734,55.2411,55.1057,55.154,86249.0
2023-05-31 11:05:00,57.0,57.0,56.88,56.88,46173.0,55.1443,55.1443,55.0283,55.0283,46173.0
2023-05-31 11:10:00,56.89,56.94,56.82,56.85,33705.0,55.0379,55.0863,54.9702,54.9992,33705.0
2023-05-31 11:15:00,56.85,56.88,56.82,56.83,38071.0,54.9992,55.0283,54.9702,54.9799,38071.0
2023-05-31 11:20:00,56.83,56.92,56.82,56.91,72957.0,54.9799,55.067,54.9702,55.0573,72957.0
2023-05-31 11:25:00,56.92,56.92,56.8,56.8,66901.0,55.067,55.067,54.9509,54.9509,66901.0
2023-05-31 11:30:00,56.8,56.81,56.69,56.75,60938.0,54.9509,54.9605,54.8444,54.9025,60938.0
2023-05-31 11:35:00,56.74,56.74,56.63,56.65,40325.0,54.8928,54.8928,54.7864,54.8057,40325.0
2023-05-31 11:40:00,56.64,56.73,56.62,56.69,61748.0,54.7961,54.8831,54.7767,54.8444,61748.0
2023-05-31 11:45:00,56.7,56.75,56.65,56.74,34906.0,54.8541,54.9025,54.8057,54.8928,34906.0
2023-05-31 11:50:00,56.72,56.78,56.64,56.77,66175.0,54.8735,54.9315,54.7961,54.9218,66175.0
2023-05-31 11:55:00,56.76,56.76,56.66,56.71,36940.0,54.9122,54.9122,54.8154,54.8638,36940.0
2023-05-31 12:00:00,56.71,56.8,56.71,56.75,53586.0,54.8638,54.9509,54.8638,54.9025,53586.0
2023-05-31 12:05:00,56.75,56.75,56.64,56.7,58213.0,54.9025,54.9025,54.7961,54.8541,58213.0
2023-05-31 12:10:00,56.69,56.71,56.64,56.66,45352.0,54.8444,54.8638,54.7961,54.8154,45352.0
2023-05-31 12:15:00,56.67,56.7,56.63,56.66,25580.0,54.8251,54.8541,54.7864,54.8154,25580.0
2023-05-31 12:20:00,56.65,56.65,56.54,56.59,52415.0,54.8057,54.8057,54.6993,54.7477,52415.0
2023-05-31 12:25:00,56.58,56.59,56.51,56.55,67836.0,54.738,54.7477,54.6703,54.709,67836.0
2023-05-31 12:30:00,56.55,56.65,56.54,56.63,45418.0,54.709,54.8057,54.6993,54.7864,45418.0
2023-05-31 12:35:00,56.63,56.63,56.55,56.58,48898.0,54.7864,54.7864,54.709,54.738,48898.0
2023-05-31 12:40:00,56.59,56.67,56.56,56.65,23353.0,54.7477,54.8251,54.7187,54.8057,23353.0
2023-05-31 12:45:00,56.66,56.74,56.62,56.7,48618.0,54.8154,54.8928,54.7767,54.8541,48618.0
2023-05-31 12:50:00,56.7,56.71,56.55,56.59,84831.0,54.8541,54.8638,54.709,54.7477,84831.0
2023-05-31 12:55:00,56.59,56.64,56.58,56.64,56495.0,54.7477,54.7961,54.738,54.7961,56495.0
2023-05-31 13:00:00,56.64,56.74,56.64,56.73,34790.0,54.7961,54.8928,54.7961,54.8831,34790.0
2023-05-31 13:05:00,56.73,56.76,56.72,56.76,33486.0,54.8831,54.9122,54.8735,54.9122,33486.0
2023-05-31 13:10:00,56.76,56.79,56.76,56.77,37589.0,54.9122,54.9412,54.9122,54.9218,37589.0
2023-05-31 13:15:00,56.77,56.81,56.68,56.69,34851.0,54.9218,54.9605,54.8348,54.8444,34851.0
2023-05-31 13:20:00,56.68,56.7,56.64,56.7,40104.0,54.8348,54.8541,54.7961,54.8541,40104.0
2023-05-31 13:25:00,56.7,56.8,56.7,56.8,40118.0,54.8541,54.9509,54.8541,54.9509,40118.0
2023-05-31 13:30:00,56.8,56.84,56.79,56.83,23810.0,54.9509,54.9896,54.9412,54.9799,23810.0
2023-05-31 13:35:00,56.84,56.87,56.75,56.84,93262.0,54.9896,55.0186,54.9025,54.9896,93262.0
2023-05-31 13:40:00,56.84,56.9,56.81,56.84,108440.0,54.9896,55.0476,54.9605,54.9896,108440.0
2023-05-31 13:45:00,56.84,56.85,56.77,56.8,72688.0,54.9896,54.9992,54.9218,54.9509,72688.0
2023-05-31 13:50:00,56.8,56.89,56.8,56.86,35849.0,54.9509,55.0379,54.9509,55.0089,35849.0
2023-05-31 13:55:00,56.86,56.92,56.85,56.92,34856.0,55.0089,55.067,54.9992,55.067,34856.0
2023-05-31 14:00:00,56.92,56.96,56.89,56.94,47330.0,55.067,55.1057,55.0379,55.0863,47330.0
2023-05-31 14:05:00,56.95,56.98,56.92,56.96,42845.0,55.096,55.125,55.067,55.1057,42845.0
2023-05-31 14:10:00,56.94,57.0,56.9,57.0,37579.0,55.0863,55.1443,55.0476,55.1443,37579.0
2023-05-31 14:15:00,57.0,57.04,56.94,57.0,69792.0,55.1443,55.183,55.0863,55.1443,69792.0
2023-05-31 14:20:00,57.0,57.04,56.97,57.03,36650.0,55.1443,55.183,55.1153,55.1734,36650.0
2023-05-31 14:25:00,57.04,57.09,56.99,57.08,37840.0,55.183,55.2314,55.1347,55.2217,37840.0
2023-05-31 14:30:00,57.08,57.1,57.07,57.08,40078.0,55.2217,55.2411,55.2121,55.2217,40078.0
2023-05-31 14:35:00,57.08,57.17,57.08,57.17,46548.0,55.2217,55.3088,55.2217,55.3088,46548.0
2023-05-31 14:40:00,57.17,57.18,57.13,57.14,65050.0,55.3088,55.3185,55.2701,55.2798,65050.0
2023-05-31 14:45:00,57.14,57.16,57.08,57.1,59252.0,55.2798,55.2991,55.2217,55.2411,59252.0
2023-05-31 14:50:00,57.1,57.1,56.97,57.03,65557.0,55.2411,55.2411,55.1153,55.1734,65557.0
2023-05-31 14:55:00,57.03,57.08,57.0,57.06,69761.0,55.1734,55.2217,55.1443,55.2024,69761.0
2023-05-31 15:00:00,57.07,57.09,57.01,57.02,88332.0,55.2121,55.2314,55.154,55.1637,88332.0
2023-05-31 15:05:00,57.03,57.05,56.99,57.04,79679.0,55.1734,55.1927,55.1347,55.183,79679.0
2023-05-31 15:10:00,57.04,57.04,56.97,57.03,92619.0,55.183,55.183,55.1153,55.1734,92619.0
2023-05-31 15:15:00,57.03,57.03,56.95,56.96,84520.0,55.1734,55.1734,55.096,55.1057,84520.0
2023-05-31 15:20:00,56.97,57.0,56.93,56.96,50584.0,55.1153,55.1443,55.0766,55.1057,50584.0
2023-05-31 15:25:00,56.96,56.98,56.92,56.94,82976.0,55.1057,55.125,55.067,55.0863,82976.0
2023-05-31 15:30:00,56.94,56.99,56.9,56.93,85477.0,55.0863,55.1347,55.0476,55.0766,85477.0
2023-05-31 15:35:00,56.93,56.98,56.92,56.98,76396.0,55.0766,55.125,55.067,55.125,76396.0
2023-05-31 15:40:00,56.98,57.0,56.9,56.99,267539.0,55.125,55.1443,55.0476,55.1347,267539.0
2023-05-31 15:45:00,57.0,57.04,56.93,56.95,150323.0,55.1443,55.183,55.0766,55.096,150323.0
2023-05-31 15:50:00,56.94,57.0,56.9,56.93,159280.0,55.0863,55.1443,55.0476,55.0766,159280.0
2023-05-31 15:55:00,56.93,56.93,56.83,56.85,395260.0,55.0766,55.0766,54.9799,54.9992,395260.0
2023-06-01 09:30:00,56.84,56.84,56.33,56.4,512167.0,54.9896,54.9896,54.4962,54.5639,512167.0
2023-06-01 09:35:00,56.4,56.77,56.38,56.67,193909.0,54.5639,54.9218,54.5445,54.8251,193909.0
2023-06-01 09:40:00,56.66,56.67,56.2,56.27,155619.0,54.8154,54.8251,54.3704,54.4381,155619.0
2023-06-01 09:45:00,56.27,56.4,56.27,56.34,111264.0,54.4381,54.5639,54.4381,54.5058,111264.0
2023-06-01 09:50:00,56.33,56.5,56.26,56.41,96170.0,54.4962,54.6606,54.4284,54.5736,96170.0
2023-06-01 09:55:00,56.4,56.58,56.35,56.57,118351.0,54.5639,54.738,54.5155,54.7283,118351.0
2023-06-01 10:00:00,56.58,56.59,56.39,56.5,117163.0,54.738,54.7477,54.5542,54.6606,117163.0
2023-06-01 10:05:00,56.51,56.68,56.51,56.63,81523.0,54.6703,54.8348,54.6703,54.7864,81523.0
2023-06-01 10:10:00,56.64,56.68,56.53,56.62,67273.0,54.7961,54.8348,54.6897,54.7767,67273.0
2023-06-01 10:15:00,56.61,56.71,56.49,56.59,135097.0,54.767,54.8638,54.651,54.7477,135097.0
2023-06-01 10:20:00,56.6,56.66,56.58,56.58,47964.0,54.7574,54.8154,54.738,54.738,47964.0
2023-06-01 10:25:00,56.57,56.74,56.52,56.73,63934.0,54.7283,54.8928,54.68,54.8831,63934.0
2023-06-01 10:30:00,56.74,56.76,56.62,56.73,119126.0,54.8928,54.9122,54.7767,54.8831,119126.0
2023-06-01 10:35:00,56.73,56.77,56.65,56.75,85832.0,54.8831,54.9218,54.8057,54.9025,85832.0
2023-06-01 10:40:00,56.76,56.92,56.74,56.89,81602.0,54.9122,55.067,54.8928,55.0379,81602.0
2023-06-01 10:45:00,56.9,57.07,56.88,56.97,149322.0,55.0476,55.2121,55.0283,55.1153,149322.0
2023-06-01 10:50:00,56.98,57.03,56.91,56.95,72196.0,55.125,55.1734,55.0573,55.096,72196.0
2023-06-01 10:55:00,56.95,57.01,56.91,56.94,58782.0,55.096,55.154,55.0573,55.0863,58782.0
2023-06-01 11:00:00,56.94,56.97,56.87,56.94,111228.0,55.0863,55.1153,55.0186,55.0863,111228.0
2023-06-01 11:05:00,56.95,56.97,56.89,56.89,53958.0,55.096,55.1153,55.0379,55.0379,53958.0
2023-06-01 11:10:00,56.9,56.96,56.85,56.96,90754.0,55.0476,55.1057,54.9992,55.1057,90754.0
2023-06-01 11:15:00,56.96,57.08,56.95,56.95,109425.0,55.1057,55.2217,55.096,55.096,109425.0
2023-06-01 11:20:00,56.95,57.07,56.93,57.05,65772.0,55.096,55.2121,55.0766,55.1927,65772.0
2023-06-01 11:25:00,57.05,57.15,57.05,57.12,47727.0,55.1927,55.2895,55.1927,55.2604,47727.0
2023-06-01 11:30:00,57.12,57.17,57.06,57.17,55056.0,55.2604,55.3088,55.2024,55.3088,55056.0
2023-06-01 11:35:00,57.17,57.19,57.12,57.13,50350.0,55.3088,55.3282,55.2604,55.2701,50350.0
2023-06-01 11:40:00,57.13,57.18,57.09,57.12,61640.0,55.2701,55.3185,55.2314,55.2604,61640.0
2023-06-01 11:45:00,57.12,57.19,57.07,57.19,55044.0,55.2604,55.3282,55.2121,55.3282,55044.0
2023-06-01 11:50:00,57.19,57.19,56.98,56.98,193996.0,55.3282,55.3282,55.125,55.125,193996.0
2023-06-01 11:55:00,56.97,56.99,56.86,56.86,70010.0,55.1153,55.1347,55.0089,55.0089,70010.0
2023-06-01 12:00:00,56.87,56.91,56.82,56.88,46054.0,55.0186,55.0573,54.9702,55.0283,46054.0
2023-06-01 12:05:00,56.88,56.9,56.77,56.77,33307.0,55.0283,55.0476,54.9218,54.9218,33307.0
2023-06-01 12:10:00,56.77,56.8,56.73,56.79,65371.0,54.9218,54.9509,54.8831,54.9412,65371.0
2023-06-01 12:15:00,56.79,56.8,56.7,56.8,45784.0,54.9412,54.9509,54.8541,54.9509,45784.0
2023-06-01 12:20:00,56.81,56.95,56.81,56.95,72999.0,54.9605,55.096,54.9605,55.096,72999.0
2023-06-01 12:25:00,56.95,57.09,56.95,57.08,67489.0,55.096,55.2314,55.096,55.2217,67489.0
2023-06-01 12:30:00,57.08,57.13,57.05,57.13,43913.0,55.2217,55.2701,55.1927,55.2701,43913.0
2023-06-01 12:35:00,57.13,57.2,57.1,57.15,65305.0,55.2701,55.3378,55.2411,55.2895,65305.0
2023-06-01 12:40:00,57.15,57.15,57.07,57.08,31126.0,55.2895,55.2895,55.2121,55.2217,31126.0
2023-06-01 12:45:00,57.08,57.17,57.06,57.16,20440.0,55.2217,55.3088,55.2024,55.2991,20440.0
2023-06-01 12:50:00,57.15,57.26,57.15,57.21,159906.0,55.2895,55.3959,55.2895,55.3475,159906.0
2023-06-01 12:55:00,57.2,57.23,57.16,57.22,23994.0,55.3378,55.3669,55.2991,55.3572,23994.0
2023-06-01 13:00:00,57.22,57.26,57.19,57.24,18247.0,55.3572,55.3959,55.3282,55.3765,18247.0
2023-06-01 13:05:00,57.23,57.27,57.19,57.2,21989.0,55.3669,55.4056,55.3282,55.3378,21989.0
2023-06-01 13:10:00,57.2,57.36,57.2,57.35,200161.0,55.3378,55.4926,55.3378,55.483,200161.0
2023-06-01 13:15:00,57.35,57.36,57.29,57.3,104290.0,55.483,55.4926,55.4249,55.4346,104290.0
2023-06-01 13:20:00,57.3,57.4,57.28,57.31,137293.0,55.4346,55.5313,55.4152,55.4443,137293.0
2023-06-01 13:25:00,57.32,57.32,57.24,57.25,96777.0,55.4539,55.4539,55.3765,55.3862,96777.0
2023-06-01 13:30:00,57.25,57.25,57.17,57.19,138176.0,55.3862,55.3862,55.3088,55.3282,138176.0
2023-06-01 13:35:00,57.2,57.29,57.18,57.27,17598.0,55.3378,55.4249,55.3185,55.4056,17598.0
2023-06-01 13:40:00,57.27,57.34,57.27,57.34,25595.0,55.4056,55.4733,55.4056,55.4733,25595.0
2023-06-01 13:45:00,57.33,57.4,57.31,57.4,97466.0,55.4636,55.5313,55.4443,55.5313,97466.0
2023-06-01 13:50:00,57.4,57.53,57.4,57.5,312817.0,55.5313,55.6571,55.5313,55.6281,312817.0
2023-06-01 13:55:00,57.5,57.53,57.43,57.5,157012.0,55.6281,55.6571,55.5604,55.6281,157012.0
2023-06-01 14:00:00,57.49,57.49,57.4,57.46,58213.0,55.6184,55.6184,55.5313,55.5894,58213.0
2023-06-01 14:05:00,57.46,57.53,57.44,57.53,46336.0,55.5894,55.6571,55.57,55.6571,46336.0
2023-06-01 14:10:00,57.54,57.65,57.51,57.59,127271.0,55.6668,55.7732,55.6377,55.7151,127271.0
2023-06-01 14:15:00,57.59,57.65,57.52,57.53,217274.0,55.7151,55.7732,55.6474,55.6571,217274.0
2023-06-01 14:20:00,57.53,57.54,57.42,57.43,63913.0,55.6571,55.6668,55.5507,55.5604,63913.0
2023-06-01 14:25:00,57.43,57.47,57.4,57.45,49567.0,55.5604,55.599,55.5313,55.5797,49567.0
2023-06-01 14:30:00,57.46,57.46,57.35,57.36,65116.0,55.5894,55.5894,55.483,55.4926,65116.0
2023-06-01 14:35:00,57.36,57.37,57.27,57.28,191025.0,55.4926,55.5023,55.4056,55.4152,191025.0
2023-06-01 14:40:00,57.27,57.31,57.23,57.25,41404.0,55.4056,55.4443,55.3669,55.3862,41404.0
2023-06-01 14:45:00,57.24,57.28,57.2,57.21,31448.0,55.3765,55.4152,55.3378,55.3475,31448.0
2023-06-01 14:50:00,57.21,57.3,57.18,57.28,93816.0,55.3475,55.4346,55.3185,55.4152,93816.0
2023-06-01 14:55:00,57.28,57.3,57.21,57.27,32226.0,55.4152,55.4346,55.3475,55.4056,32226.0
2023-06-01 15:00:00,57.28,57.33,57.22,57.32,37954.0,55.4152,55.4636,55.3572,55.4539,37954.0
2023-06-01 15:05:00,57.32,57.35,57.29,57.31,39176.0,55.4539,55.483,55.4249,55.4443,39176.0
2023-06-01 15:10:00,57.3,57.41,57.28,57.36,46955.0,55.4346,55.541,55.4152,55.4926,46955.0
2023-06-01 15:15:00,57.35,57.38,57.27,57.28,37017.0,55.483,55.512,55.4056,55.4152,37017.0
2023-06-01 15:20:00,57.27,57.28,57.17,57.17,86424.0,55.4056,55.4152,55.3088,55.3088,86424.0
2023-06-01 15:25:00,57.16,57.24,57.15,57.17,90085.0,55.2991,55.3765,55.2895,55.3088,90085.0
2023-06-01 15:30:00,57.17,57.19,56.97,57.01,73776.0,55.3088,55.3282,55.1153,55.154,73776.0
2023-06-01 15:35:00,57.0,57.06,56.96,57.05,49806.0,55.1443,55.2024,55.1057,55.1927,49806.0
2023-06-01 15:40:00,57.04,57.09,56.98,57.09,49067.0,55.183,55.2314,55.125,55.2314,49067.0
2023-06-01 15:45:00,57.08,57.14,57.05,57.1,90925.0,55.2217,55.2798,55.1927,55.2411,90925.0
2023-06-01 15:50:00,57.1,57.1,56.98,57.02,129063.0,55.2411,55.2411,55.125,55.1637,129063.0
2023-06-01 15:55:00,57.01,57.03,56.94,57.03,233198.0,55.154,55.1734,55.0863,55.1734,233198.0
2023-06-02 09:30:00,57.69,58.0,57.55,57.76,275948.0,55.8119,56.1118,55.6764,55.8796,275948.0
2023-06-02 09:35:00,57.79,58.24,57.79,58.24,290782.0,55.9086,56.344,55.9086,56.344,290782.0
2023-06-02 09:40:00,58.25,58.51,58.12,58.36,452553.0,56.3537,56.6052,56.2279,56.4601,452553.0
2023-06-02 09:45:00,58.35,58.57,58.25,58.44,671116.0,56.4504,56.6632,56.3537,56.5375,671116.0
2023-06-02 09:50:00,58.42,58.59,58.36,58.5,274651.0,56.5181,56.6826,56.4601,56.5955,274651.0
2023-06-02 09:55:00,58.5,58.56,58.22,58.27,209587.0,56.5955,56.6536,56.3246,56.373,209587.0
2023-06-02 10:00:00,58.26,58.3,58.12,58.3,221313.0,56.3633,56.402,56.2279,56.402,221313.0
2023-06-02 10:05:00,58.31,58.33,58.05,58.12,127784.0,56.4117,56.4311,56.1602,56.2279,127784.0
2023-06-02 10:10:00,58.13,58.2,57.94,58.2,170899.0,56.2376,56.3053,56.0537,56.3053,170899.0
2023-06-02 10:15:00,58.21,58.27,58.08,58.2,106245.0,56.315,56.373,56.1892,56.3053,106245.0
2023-06-02 10:20:00,58.19,58.34,58.16,58.23,163617.0,56.2956,56.4407,56.2666,56.3343,163617.0
2023-06-02 10:25:00,58.22,58.45,58.2,58.39,114782.0,56.3246,56.5471,56.3053,56.4891,114782.0
2023-06-02 10:30:00,58.41,58.43,58.21,58.32,73880.0,56.5084,56.5278,56.315,56.4214,73880.0
2023-06-02 10:35:00,58.33,58.45,58.31,58.44,60455.0,56.4311,56.5471,56.4117,56.5375,60455.0
2023-06-02 10:40:00,58.45,58.52,58.39,58.48,169433.0,56.5471,56.6149,56.4891,56.5762,169433.0
2023-06-02 10:45:00,58.48,58.53,58.45,58.47,205548.0,56.5762,56.6245,56.5471,56.5665,205548.0
2023-06-02 10:50:00,58.47,58.56,58.46,58.52,76255.0,56.5665,56.6536,56.5568,56.6149,76255.0
2023-06-02 10:55:00,58.53,58.54,58.42,58.51,62435.0,56.6245,56.6342,56.5181,56.6052,62435.0
2023-06-02 11:00:00,58.52,58.59,58.49,58.55,74447.0,56.6149,56.6826,56.5858,56.6439,74447.0
2023-06-02 11:05:00,58.55,58.71,58.54,58.69,67302.0,56.6439,56.7987,56.6342,56.7793,67302.0
2023-06-02 11:10:00,58.7,58.8,58.7,58.79,118868.0,56.789,56.8858,56.789,56.8761,118868.0
2023-06-02 11:15:00,58.78,58.84,58.7,58.74,66876.0,56.8664,56.9244,56.789,56.8277,66876.0
2023-06-02 11:20:00,58.74,58.77,58.63,58.68,62169.0,56.8277,56.8567,56.7213,56.7697,62169.0
2023-06-02 11:25:00,58.68,58.71,58.64,58.67,49232.0,56.7697,56.7987,56.731,56.76,49232.0
2023-06-02 11:30:00,58.68,58.74,58.58,58.6,63372.0,56.7697,56.8277,56.6729,56.6923,63372.0
2023-06-02 11:35:00,58.59,58.66,58.55,58.55,41479.0,56.6826,56.7503,56.6439,56.6439,41479.0
2023-06-02 11:40:00,58.56,58.68,58.56,58.6,37323.0,56.6536,56.7697,56.6536,56.6923,37323.0
2023-06-02 11:45:00,58.59,58.62,58.55,58.57,40911.0,56.6826,56.7116,56.6439,56.6632,40911.0
2023-06-02 11:50:00,58.56,58.58,58.51,58.58,43179.0,56.6536,56.6729,56.6052,56.6729,43179.0
2023-06-02 11:55:00,58.57,58.67,58.56,58.63,74887.0,56.6632,56.76,56.6536,56.7213,74887.0
2023-06-02 12:00:00,58.64,58.7,58.63,58.65,37647.0,56.731,56.789,56.7213,56.7406,37647.0
2023-06-02 12:05:00,58.65,58.71,58.63,58.69,61371.0,56.7406,56.7987,56.7213,56.7793,61371.0
2023-06-02 12:10:00,58.69,58.78,58.69,58.73,33415.0,56.7793,56.8664,56.7793,56.818,33415.0
2023-06-02 12:15:00,58.73,58.77,58.69,58.73,25476.0,56.818,56.8567,56.7793,56.818,25476.0
2023-06-02 12:20:00,58.72,58.85,58.72,58.79,42046.0,56.8084,56.9341,56.8084,56.8761,42046.0
2023-06-02 12:25:00,58.8,58.9,58.79,58.88,122986.0,56.8858,56.9825,56.8761,56.9631,122986.0
2023-06-02 12:30:00,58.89,58.97,58.89,58.97,38159.0,56.9728,57.0502,56.9728,57.0502,38159.0
2023-06-02 12:35:00,58.98,59.01,58.89,58.91,58360.0,57.0599,57.0889,56.9728,56.9922,58360.0
2023-06-02 12:40:00,58.9,58.9,58.78,58.84,34263.0,56.9825,56.9825,56.8664,56.9244,34263.0
2023-06-02 12:45:00,58.84,58.89,58.84,58.85,82676.0,56.9244,56.9728,56.9244,56.9341,82676.0
2023-06-02 12:50:00,58.86,58.9,58.83,58.88,22910.0,56.9438,56.9825,56.9148,56.9631,22910.0
2023-06-02 12:55:00,58.89,58.92,58.84,58.91,40593.0,56.9728,57.0018,56.9244,56.9922,40593.0
2023-06-02 13:00:00,58.91,58.96,58.89,58.9,23674.0,56.9922,57.0405,56.9728,56.9825,23674.0
2023-06-02 13:05:00,58.9,58.96,58.89,58.95,22432.0,56.9825,57.0405,56.9728,57.0309,22432.0
2023-06-02 13:10:00,58.94,59.02,58.93,59.01,37460.0,57.0212,57.0986,57.0115,57.0889,37460.0
2023-06-02 13:15:00,59.01,59.01,58.95,58.98,39281.0,57.0889,57.0889,57.0309,57.0599,39281.0
2023-06-02 13:20:00,58.98,59.1,58.98,59.06,28428.0,57.0599,57.176,57.0599,57.1373,28428.0
2023-06-02 13:25:00,59.06,59.16,59.03,59.15,71430.0,57.1373,57.234,57.1083,57.2244,71430.0
2023-06-02 13:30:00,59.16,59.2,59.01,59.06,153794.0,57.234,57.2727,57.0889,57.1373,153794.0
2023-06-02 13:35:00,59.07,59.09,59.01,59.09,36664.0,57.147,57.1663,57.0889,57.1663,36664.0
2023-06-02 13:40:00,59.09,59.09,59.03,59.09,45438.0,57.1663,57.1663,57.1083,57.1663,45438.0
2023-06-02 13:45:00,59.09,59.12,59.02,59.11,76408.0,57.1663,57.1953,57.0986,57.1857,76408.0
2023-06-02 13:50:00,59.11,59.15,59.08,59.15,35544.0,57.1857,57.2244,57.1566,57.2244,35544.0
2023-06-02 13:55:00,59.15,59.18,59.12,59.15,54068.0,57.2244,57.2534,57.1953,57.2244,54068.0
2023-06-02 14:00:00,59.15,59.22,59.13,59.2,52505.0,57.2244,57.2921,57.205,57.2727,52505.0
2023-06-02 14:05:00,59.2,59.21,59.06,59.1,63150.0,57.2727,57.2824,57.1373,57.176,63150.0
2023-06-02 14:10:00,59.1,59.11,59.04,59.04,23352.0,57.176,57.1857,57.1179,57.1179,23352.0
2023-06-02 14:15:00,59.05,59.07,58.98,59.0,49554.0,57.1276,57.147,57.0599,57.0792,49554.0
2023-06-02 14:20:00,59.0,59.07,59.0,59.06,42595.0,57.0792,57.147,57.0792,57.1373,42595.0
2023-06-02 14:25:00,59.06,59.06,58.96,58.97,26049.0,57.1373,57.1373,57.0405,57.0502,26049.0
2023-06-02 14:30:00,58.97,59.12,58.96,59.1,24658.0,57.0502,57.1953,57.0405,57.176,24658.0
2023-06-02 14:35:00,59.09,59.17,59.07,59.11,23114.0,57.1663,57.2437,57.147,57.1857,23114.0
2023-06-02 14:40:00,59.11,59.13,59.06,59.1,38271.0,57.1857,57.205,57.1373,57.176,38271.0
2023-06-02 14:45:00,59.1,59.13,59.08,59.09,31785.0,57.176,57.205,57.1566,57.1663,31785.0
2023-06-02 14:50:00,59.09,59.17,59.07,59.16,53208.0,57.1663,57.2437,57.147,57.234,53208.0
2023-06-02 14:55:00,59.15,59.23,59.15,59.21,88007.0,57.2244,57.3018,57.2244,57.2824,88007.0
2023-06-02 15:00:00,59.22,59.26,59.21,59.26,76990.0,57.2921,57.3308,57.2824,57.3308,76990.0
2023-06-02 15:05:00,59.26,59.34,59.24,59.3,99974.0,57.3308,57.4082,57.3114,57.3695,99974.0
2023-06-02 15:10:00,59.3,59.32,59.26,59.29,51657.0,57.3695,57.3888,57.3308,57.3598,51657.0
2023-06-02 15:15:00,59.29,59.37,59.29,59.37,77390.0,57.3598,57.4372,57.3598,57.4372,77390.0
2023-06-02 15:20:00,59.37,59.37,59.27,59.27,47181.0,57.4372,57.4372,57.3404,57.3404,47181.0
2023-06-02 15:25:00,59.27,59.34,59.26,59.31,124978.0,57.3404,57.4082,57.3308,57.3791,124978.0
2023-06-02 15:30:00,59.3,59.37,59.29,59.36,173473.0,57.3695,57.4372,57.3598,57.4275,173473.0
2023-06-02 15:35:00,59.36,59.48,59.35,59.43,165994.0,57.4275,57.5436,57.4178,57.4952,165994.0
2023-06-02 15:40:00,59.42,59.5,59.42,59.47,154881.0,57.4856,57.563,57.4856,57.5339,154881.0
2023-06-02 15:45:00,59.47,59.5,59.39,59.44,258988.0,57.5339,57.563,57.4565,57.5049,258988.0
2023-06-02 15:50:00,59.43,59.54,59.38,59.52,803656.0,57.4952,57.6017,57.4469,57.5823,803656.0
2023-06-02 15:55:00,59.53,59.53,59.44,59.46,501479.0,57.592,57.592,57.5049,57.5243,501479.0
2023-06-05 09:30:00,59.01,59.25,59.01,59.18,302517.0,57.0889,57.3211,57.0889,57.2534,302517.0
2023-06-05 09:35:00,59.19,59.31,59.08,59.26,101075.0,57.2631,57.3791,57.1566,57.3308,101075.0
2023-06-05 09:40:00,59.25,59.27,59.11,59.2,139855.0,57.3211,57.3404,57.1857,57.2727,139855.0
2023-06-05 09:45:00,59.21,59.29,59.14,59.23,101267.0,57.2824,57.3598,57.2147,57.3018,101267.0
2023-06-05 09:50:00,59.23,59.23,59.14,59.16,19891.0,57.3018,57.3018,57.2147,57.234,19891.0
2023-06-05 09:55:00,59.18,59.19,58.73,58.81,154574.0,57.2534,57.2631,56.818,56.8954,154574.0
2023-06-05 10:00:00,58.81,59.03,58.7,58.97,104777.0,56.8954,57.1083,56.789,57.0502,104777.0
2023-06-05 10:05:00,58.97,58.97,58.6,58.63,61032.0,57.0502,57.0502,56.6923,56.7213,61032.0
2023-06-05 10:10:00,58.63,58.63,58.38,58.48,223875.0,56.7213,56.7213,56.4794,56.5762,223875.0
2023-06-05 10:15:00,58.48,58.61,58.38,58.57,109499.0,56.5762,56.7019,56.4794,56.6632,109499.0
2023-06-05 10:20:00,58.57,58.66,58.49,58.55,69386.0,56.6632,56.7503,56.5858,56.6439,69386.0
2023-06-05 10:25:00,58.54,58.56,58.41,58.45,91127.0,56.6342,56.6536,56.5084,56.5471,91127.0
2023-06-05 10:30:00,58.45,58.63,58.4,58.61,54610.0,56.5471,56.7213,56.4988,56.7019,54610.0
2023-06-05 10:35:00,58.62,58.76,58.54,58.75,103623.0,56.7116,56.8471,56.6342,56.8374,103623.0
2023-06-05 10:40:00,58.74,58.85,58.71,58.77,99046.0,56.8277,56.9341,56.7987,56.8567,99046.0
2023-06-05 10:45:00,58.78,58.81,58.67,58.81,50711.0,56.8664,56.8954,56.76,56.8954,50711.0
2023-06-05 10:50:00,58.82,58.82,58.67,58.73,32731.0,56.9051,56.9051,56.76,56.818,32731.0
2023-06-05 10:55:00,58.72,58.74,58.49,58.52,51236.0,56.8084,56.8277,56.5858,56.6149,51236.0
2023-06-05 11:00:00,58.53,58.69,58.53,58.57,50973.0,56.6245,56.7793,56.6245,56.6632,50973.0
2023-06-05 11:05:00,58.57,58.72,58.56,58.72,42165.0,56.6632,56.8084,56.6536,56.8084,42165.0
2023-06-05 11:10:00,58.72,58.75,58.67,58.71,37211.0,56.8084,56.8374,56.76,56.7987,37211.0
2023-06-05 11:15:00,58.7,58.76,58.69,58.72,38228.0,56.789,56.8471,56.7793,56.8084,38228.0
2023-06-05 11:20:00,58.72,58.74,58.64,58.7,44860.0,56.8084,56.8277,56.731,56.789,44860.0
2023-06-05 11:25:00,58.7,58.79,58.66,58.77,37359.0,56.789,56.8761,56.7503,56.8567,37359.0
2023-06-05 11:30:00,58.76,58.85,58.73,58.79,38526.0,56.8471,56.9341,56.818,56.8761,38526.0
2023-06-05 11:35:00,58.8,58.8,58.68,58.69,69912.0,56.8858,56.8858,56.7697,56.7793,69912.0
2023-06-05 11:40:00,58.7,58.76,58.68,58.73,51164.0,56.789,56.8471,56.7697,56.818,51164.0
2023-06-05 11:45:00,58.72,58.77,58.68,58.73,33802.0,56.8084,56.8567,56.7697,56.818,33802.0
2023-06-05 11:50:00,58.73,58.75,58.66,58.71,43698.0,56.818,56.8374,56.7503,56.7987,43698.0
2023-06-05 11:55:00,58.71,58.75,58.68,58.7,32102.0,56.7987,56.8374,56.7697,56.789,32102.0
2023-06-05 12:00:00,58.71,58.77,58.63,58.63,43381.0,56.7987,56.8567,56.7213,56.7213,43381.0
2023-06-05 12:05:00,58.64,58.74,58.63,58.73,27266.0,56.731,56.8277,56.7213,56.818,27266.0
2023-06-05 12:10:00,58.74,58.78,58.68,58.78,32265.0,56.8277,56.8664,56.7697,56.8664,32265.0
2023-06-05 12:15:00,58.79,58.8,58.74,58.74,22343.0,56.8761,56.8858,56.8277,56.8277,22343.0
2023-06-05 12:20:00,58.74,58.75,58.68,58.71,19108.0,56.8277,56.8374,56.7697,56.7987,19108.0
2023-06-05 12:25:00,58.71,58.82,58.68,58.79,17456.0,56.7987,56.9051,56.7697,56.8761,17456.0
2023-06-05 12:30:00,58.8,58.82,58.75,58.76,26710.0,56.8858,56.9051,56.8374,56.8471,26710.0
2023-06-05 12:35:00,58.76,58.76,58.69,58.7,28743.0,56.8471,56.8471,56.7793,56.789,28743.0
2023-06-05 12:40:00,58.69,58.75,58.69,58.73,33893.0,56.7793,56.8374,56.7793,56.818,33893.0
2023-06-05 12:45:00,58.74,58.84,58.73,58.83,35886.0,56.8277,56.9244,56.818,56.9148,35886.0
2023-06-05 12:50:00,58.84,58.87,58.77,58.78,23664.0,56.9244,56.9535,56.8567,56.8664,23664.0
2023-06-05 12:55:00,58.79,58.85,58.79,58.85,19961.0,56.8761,56.9341,56.8761,56.9341,19961.0
2023-06-05 13:00:00,58.86,58.9,58.79,58.86,70750.0,56.9438,56.9825,56.8761,56.9438,70750.0
2023-06-05 13:05:00,58.85,58.86,58.78,58.82,34302.0,56.9341,56.9438,56.8664,56.9051,34302.0
2023-06-05 13:10:00,58.82,58.83,58.72,58.75,38795.0,56.9051,56.9148,56.8084,56.8374,38795.0
2023-06-05 13:15:00,58.74,58.75,58.66,58.75,51057.0,56.8277,56.8374,56.7503,56.8374,51057.0
2023-06-05 13:20:00,58.75,58.76,58.72,58.75,17957.0,56.8374,56.8471,56.8084,56.8374,17957.0
2023-06-05 13:25:00,58.75,58.76,58.59,58.66,162468.0,56.8374,56.8471,56.6826,56.7503,162468.0
2023-06-05 13:30:00,58.66,58.67,58.6,58.63,49360.0,56.7503,56.76,56.6923,56.7213,49360.0
2023-06-05 13:35:00,58.63,58.63,58.53,58.57,26773.0,56.7213,56.7213,56.6245,56.6632,26773.0
2023-06-05 13:40:00,58.58,58.61,58.57,58.58,12131.0,56.6729,56.7019,56.6632,56.6729,12131.0
2023-06-05 13:45:00,58.59,58.68,58.57,58.63,52024.0,56.6826,56.7697,56.6632,56.7213,52024.0
2023-06-05 13:50:00,58.63,58.7,58.6,58.69,21300.0,56.7213,56.789,56.6923,56.7793,21300.0
2023-06-05 13:55:00,58.69,58.8,58.68,58.77,52668.0,56.7793,56.8858,56.7697,56.8567,52668.0
2023-06-05 14:00:00,58.77,58.77,58.72,58.73,16638.0,56.8567,56.8567,56.8084,56.818,16638.0
2023-06-05 14:05:00,58.73,58.74,58.63,58.66,58939.0,56.818,56.8277,56.7213,56.7503,58939.0
2023-06-05 14:10:00,58.66,58.69,58.62,58.65,18179.0,56.7503,56.7793,56.7116,56.7406,18179.0
2023-06-05 14:15:00,58.65,58.69,58.64,58.69,26775.0,56.7406,56.7793,56.731,56.7793,26775.0
2023-06-05 14:20:00,58.68,58.71,58.68,58.68,18354.0,56.7697,56.7987,56.7697,56.7697,18354.0
2023-06-05 14:25:00,58.67,58.68,58.58,58.63,69627.0,56.76,56.7697,56.6729,56.7213,69627.0
2023-06-05 14:30:00,58.64,58.64,58.41,58.45,82407.0,56.731,56.731,56.5084,56.5471,82407.0
2023-06-05 14:35:00,58.45,58.54,58.43,58.44,36501.0,56.5471,56.6342,56.5278,56.5375,36501.0
2023-06-05 14:40:00,58.44,58.56,58.43,58.55,24663.0,56.5375,56.6536,56.5278,56.6439,24663.0
2023-06-05 14:45:00,58.55,58.56,58.46,58.46,25077.0,56.6439,56.6536,56.5568,56.5568,25077.0
2023-06-05 14:50:00,58.45,58.53,58.37,58.52,76607.0,56.5471,56.6245,56.4697,56.6149,76607.0
2023-06-05 14:55:00,58.52,58.58,58.51,58.58,20241.0,56.6149,56.6729,56.6052,56.6729,20241.0
2023-06-05 15:00:00,58.59,58.6,58.41,58.44,55904.0,56.6826,56.6923,56.5084,56.5375,55904.0
2023-06-05 15:05:00,58.44,58.5,58.4,58.42,65737.0,56.5375,56.5955,56.4988,56.5181,65737.0
2023-06-05 15:10:00,58.42,58.55,58.39,58.53,33909.0,56.5181,56.6439,56.4891,56.6245,33909.0
2023-06-05 15:15:00,58.53,58.55,58.49,58.49,51035.0,56.6245,56.6439,56.5858,56.5858,51035.0
2023-06-05 15:20:00,58.49,58.57,58.47,58.55,48797.0,56.5858,56.6632,56.5665,56.6439,48797.0
2023-06-05 15:25:00,58.56,58.56,58.48,58.51,64398.0,56.6536,56.6536,56.5762,56.6052,64398.0
2023-06-05 15:30:00,58.51,58.54,58.46,58.52,120168.0,56.6052,56.6342,56.5568,56.6149,120168.0
2023-06-05 15:35:00,58.51,58.65,58.5,58.64,47567.0,56.6052,56.7406,56.5955,56.731,47567.0
2023-06-05 15:40:00,58.65,58.68,58.63,58.66,60128.0,56.7406,56.7697,56.7213,56.7503,60128.0
2023-06-05 15:45:00,58.66,58.67,58.59,58.63,80149.0,56.7503,56.76,56.6826,56.7213,80149.0
2023-06-05 15:50:00,58.64,58.66,58.58,58.6,126720.0,56.731,56.7503,56.6729,56.6923,126720.0
2023-06-05 15:55:00,58.6,58.64,58.55,58.55,203622.0,56.6923,56.731,56.6439,56.6439,203622.0
2023-06-06 09:30:00,58.37,58.89,58.2,58.81,132324.0,56.4697,56.9728,56.3053,56.8954,132324.0
2023-06-06 09:35:00,58.89,59.03,58.75,58.92,105810.0,56.9728,57.1083,56.8374,57.0018,105810.0
2023-06-06 09:40:00,58.93,59.2,58.88,59.17,110199.0,57.0115,57.2727,56.9631,57.2437,110199.0
2023-06-06 09:45:00,59.17,59.47,59.14,59.36,296015.0,57.2437,57.5339,57.2147,57.4275,296015.0
2023-06-06 09:50:00,59.37,59.44,59.18,59.31,62177.0,57.4372,57.5049,57.2534,57.3791,62177.0
2023-06-06 09:55:00,59.3,59.34,59.22,59.32,54823.0,57.3695,57.4082,57.2921,57.3888,54823.0
2023-06-06 10:00:00,59.33,59.54,59.32,59.39,174196.0,57.3985,57.6017,57.3888,57.4565,174196.0
2023-06-06 10:05:00,59.39,59.58,59.38,59.5,82603.0,57.4565,57.6404,57.4469,57.563,82603.0
2023-06-06 10:10:00,59.51,59.67,59.48,59.51,144573.0,57.5726,57.7274,57.5436,57.5726,144573.0
2023-06-06 10:15:00,59.5,59.54,59.42,59.54,30040.0,57.563,57.6017,57.4856,57.6017,30040.0
2023-06-06 10:20:00,59.55,59.59,59.5,59.55,36034.0,57.6113,57.65,57.563,57.6113,36034.0
2023-06-06 10:25:00,59.56,59.67,59.55,59.63,73452.0,57.621,57.7274,57.6113,57.6887,73452.0
2023-06-06 10:30:00,59.64,59.88,59.64,59.81,99578.0,57.6984,57.9306,57.6984,57.8629,99578.0
2023-06-06 10:35:00,59.82,59.88,59.78,59.85,69306.0,57.8725,57.9306,57.8338,57.9016,69306.0
2023-06-06 10:40:00,59.85,59.98,59.84,59.95,75491.0,57.9016,58.0273,57.8919,57.9983,75491.0
2023-06-06 10:45:00,59.95,60.15,59.95,60.12,129446.0,57.9983,58.1918,57.9983,58.1628,129446.0
2023-06-06 10:50:00,60.12,60.17,60.04,60.13,122235.0,58.1628,58.2111,58.0854,58.1725,122235.0
2023-06-06 10:55:00,60.14,60.25,60.05,60.21,101964.0,58.1821,58.2885,58.0951,58.2498,101964.0
2023-06-06 11:00:00,60.22,60.31,60.15,60.3,63108.0,58.2595,58.3466,58.1918,58.3369,63108.0
2023-06-06 11:05:00,60.31,60.37,60.26,60.34,103469.0,58.3466,58.4046,58.2982,58.3756,103469.0
2023-06-06 11:10:00,60.35,60.48,60.32,60.39,117601.0,58.3853,58.5111,58.3563,58.424,117601.0
2023-06-06 11:15:00,60.4,60.44,60.34,60.42,80030.0,58.4337,58.4724,58.3756,58.453,80030.0
2023-06-06 11:20:00,60.42,60.46,60.27,60.28,75952.0,58.453,58.4917,58.3079,58.3176,75952.0
2023-06-06 11:25:00,60.27,60.34,60.18,60.25,77871.0,58.3079,58.3756,58.2208,58.2885,77871.0
2023-06-06 11:30:00,60.26,60.31,60.2,60.23,39051.0,58.2982,58.3466,58.2402,58.2692,39051.0
2023-06-06 11:35:00,60.24,60.43,60.23,60.41,70639.0,58.2789,58.4627,58.2692,58.4433,70639.0
2023-06-06 11:40:00,60.41,60.47,60.36,60.45,48357.0,58.4433,58.5014,58.395,58.482,48357.0
2023-06-06 11:45:00,60.46,60.54,60.44,60.49,57312.0,58.4917,58.5691,58.4724,58.5207,57312.0
2023-06-06 11:50:00,60.49,60.49,60.4,60.48,77476.0,58.5207,58.5207,58.4337,58.5111,77476.0
2023-06-06 11:55:00,60.47,60.47,60.37,60.39,52662.0,58.5014,58.5014,58.4046,58.424,52662.0
2023-06-06 12:00:00,60.38,60.48,60.37,60.39,47914.0,58.4143,58.5111,58.4046,58.424,47914.0
2023-06-06 12:05:00,60.4,60.4,60.3,60.39,33516.0,58.4337,58.4337,58.3369,58.424,33516.0
2023-06-06 12:10:00,60.39,60.42,60.32,60.37,46655.0,58.424,58.453,58.3563,58.4046,46655.0
2023-06-06 12:15:00,60.36,60.58,60.35,60.58,38514.0,58.395,58.6078,58.3853,58.6078,38514.0
2023-06-06 12:20:00,60.58,60.61,60.5,60.5,36868.0,58.6078,58.6368,58.5304,58.5304,36868.0
2023-06-06 12:25:00,60.49,60.54,60.45,60.47,41067.0,58.5207,58.5691,58.482,58.5014,41067.0
2023-06-06 12:30:00,60.48,60.51,60.41,60.46,47241.0,58.5111,58.5401,58.4433,58.4917,47241.0
2023-06-06 12:35:00,60.46,60.47,60.33,60.37,62599.0,58.4917,58.5014,58.3659,58.4046,62599.0
2023-06-06 12:40:00,60.37,60.39,60.31,60.34,56876.0,58.4046,58.424,58.3466,58.3756,56876.0
2023-06-06 12:45:00,60.33,60.34,60.24,60.26,49391.0,58.3659,58.3756,58.2789,58.2982,49391.0
2023-06-06 12:50:00,60.25,60.33,60.24,60.24,37993.0,58.2885,58.3659,58.2789,58.2789,37993.0
2023-06-06 12:55:00,60.25,60.28,60.19,60.22,40270.0,58.2885,58.3176,58.2305,58.2595,40270.0
2023-06-06 13:00:00,60.23,60.29,60.22,60.24,25895.0,58.2692,58.3272,58.2595,58.2789,25895.0
2023-06-06 13:05:00,60.23,60.25,60.17,60.21,77990.0,58.2692,58.2885,58.2111,58.2498,77990.0
2023-06-06 13:10:00,60.2,60.25,60.19,60.25,63958.0,58.2402,58.2885,58.2305,58.2885,63958.0
2023-06-06 13:15:00,60.24,60.26,60.15,60.19,77997.0,58.2789,58.2982,58.1918,58.2305,77997.0
2023-06-06 13:20:00,60.18,60.2,60.09,60.13,82645.0,58.2208,58.2402,58.1338,58.1725,82645.0
2023-06-06 13:25:00,60.13,60.15,60.03,60.15,98890.0,58.1725,58.1918,58.0757,58.1918,98890.0
2023-06-06 13:30:00,60.15,60.17,60.08,60.17,51660.0,58.1918,58.2111,58.1241,58.2111,51660.0
2023-06-06 13:35:00,60.17,60.23,60.16,60.19,63242.0,58.2111,58.2692,58.2015,58.2305,63242.0
2023-06-06 13:40:00,60.18,60.22,60.14,60.16,63922.0,58.2208,58.2595,58.1821,58.2015,63922.0
2023-06-06 13:45:00,60.15,60.2,60.12,60.15,61512.0,58.1918,58.2402,58.1628,58.1918,61512.0
2023-06-06 13:50:00,60.16,60.17,60.1,60.12,38779.0,58.2015,58.2111,58.1434,58.1628,38779.0
2023-06-06 13:55:00,60.11,60.11,60.0,60.07,67814.0,58.1531,58.1531,58.0467,58.1144,67814.0
2023-06-06 14:00:00,60.07,60.08,59.99,60.06,52461.0,58.1144,58.1241,58.037,58.1047,52461.0
2023-06-06 14:05:00,60.05,60.07,60.0,60.07,49316.0,58.0951,58.1144,58.0467,58.1144,49316.0
2023-06-06 14:10:00,60.07,60.16,60.05,60.16,125270.0,58.1144,58.2015,58.0951,58.2015,125270.0
2023-06-06 14:15:00,60.16,60.16,60.1,60.13,55560.0,58.2015,58.2015,58.1434,58.1725,55560.0
2023-06-06 14:20:00,60.13,60.15,60.11,60.13,43187.0,58.1725,58.1918,58.1531,58.1725,43187.0
2023-06-06 14:25:00,60.12,60.23,60.11,60.22,68188.0,58.1628,58.2692,58.1531,58.2595,68188.0
2023-06-06 14:30:00,60.23,60.23,60.16,60.18,53391.0,58.2692,58.2692,58.2015,58.2208,53391.0
2023-06-06 14:35:00,60.17,60.24,60.16,60.23,44386.0,58.2111,58.2789,58.2015,58.2692,44386.0
2023-06-06 14:40:00,60.23,60.33,60.22,60.3,89108.0,58.2692,58.3659,58.2595,58.3369,89108.0
2023-06-06 14:45:00,60.3,60.35,60.28,60.34,51331.0,58.3369,58.3853,58.3176,58.3756,51331.0
2023-06-06 14:50:00,60.33,60.35,60.29,60.32,54846.0,58.3659,58.3853,58.3272,58.3563,54846.0
2023-06-06 14:55:00,60.32,60.38,60.31,60.36,84683.0,58.3563,58.4143,58.3466,58.395,84683.0
2023-06-06 15:00:00,60.37,60.43,60.36,60.37,65632.0,58.4046,58.4627,58.395,58.4046,65632.0
2023-06-06 15:05:00,60.37,60.45,60.37,60.44,68604.0,58.4046,58.482,58.4046,58.4724,68604.0
2023-06-06 15:10:00,60.43,60.46,60.39,60.4,50889.0,58.4627,58.4917,58.424,58.4337,50889.0
2023-06-06 15:15:00,60.4,60.45,60.38,60.42,137387.0,58.4337,58.482,58.4143,58.453,137387.0
2023-06-06 15:20:00,60.42,60.48,60.4,60.47,83127.0,58.453,58.5111,58.4337,58.5014,83127.0
2023-06-06 15:25:00,60.47,60.48,60.43,60.48,68594.0,58.5014,58.5111,58.4627,58.5111,68594.0
2023-06-06 15:30:00,60.48,60.5,60.43,60.45,99784.0,58.5111,58.5304,58.4627,58.482,99784.0
2023-06-06 15:35:00,60.45,60.5,60.37,60.38,152932.0,58.482,58.5304,58.4046,58.4143,152932.0
2023-06-06 15:40:00,60.38,60.45,60.31,60.44,152335.0,58.4143,58.482,58.3466,58.4724,152335.0
2023-06-06 15:45:00,60.44,60.48,60.4,60.42,186453.0,58.4724,58.5111,58.4337,58.453,186453.0
2023-06-06 15:50:00,60.42,60.51,60.42,60.47,254520.0,58.453,58.5401,58.453,58.5014,254520.0
2023-06-06 15:55:00,60.46,60.5,60.4,60.41,344067.0,58.4917,58.5304,58.4337,58.4433,344067.0
2023-06-07 09:30:00,61.0,61.31,60.74,60.97,266047.0,59.0141,59.314,58.7626,58.9851,266047.0
2023-06-07 09:35:00,60.96,61.3,60.86,61.23,180026.0,58.9754,59.3044,58.8787,59.2366,180026.0
2023-06-07 09:40:00,61.23,61.44,60.96,61.4,184597.0,59.2366,59.4398,58.9754,59.4011,184597.0
2023-06-07 09:45:00,61.41,61.47,61.31,61.41,144978.0,59.4108,59.4688,59.314,59.4108,144978.0
2023-06-07 09:50:00,61.42,61.61,61.38,61.53,177850.0,59.4205,59.6043,59.3818,59.5269,177850.0
2023-06-07 09:55:00,61.53,61.72,61.5,61.72,145232.0,59.5269,59.7107,59.4979,59.7107,145232.0
2023-06-07 10:00:00,61.74,61.82,61.59,61.66,173720.0,59.73,59.8074,59.5849,59.6526,173720.0
2023-06-07 10:05:00,61.66,61.77,61.6,61.69,107334.0,59.6526,59.7591,59.5946,59.6817,107334.0
2023-06-07 10:10:00,61.69,61.89,61.68,61.69,164379.0,59.6817,59.8752,59.672,59.6817,164379.0
2023-06-07 10:15:00,61.69,61.74,61.55,61.65,84836.0,59.6817,59.73,59.5462,59.643,84836.0
2023-06-07 10:20:00,61.65,61.69,61.47,61.48,110636.0,59.643,59.6817,59.4688,59.4785,110636.0
2023-06-07 10:25:00,61.47,61.54,61.39,61.49,69158.0,59.4688,59.5365,59.3914,59.4882,69158.0
2023-06-07 10:30:00,61.49,61.61,61.47,61.51,125900.0,59.4882,59.6043,59.4688,59.5075,125900.0
2023-06-07 10:35:00,61.5,61.5,61.2,61.28,80742.0,59.4979,59.4979,59.2076,59.285,80742.0
2023-06-07 10:40:00,61.27,61.33,61.15,61.21,48987.0,59.2753,59.3334,59.1592,59.2173,48987.0
2023-06-07 10:45:00,61.2,61.4,61.18,61.33,112278.0,59.2076,59.4011,59.1883,59.3334,112278.0
2023-06-07 10:50:00,61.32,61.32,61.14,61.26,57905.0,59.3237,59.3237,59.1496,59.2657,57905.0
2023-06-07 10:55:00,61.27,61.38,61.23,61.37,77231.0,59.2753,59.3818,59.2366,59.3721,77231.0
2023-06-07 11:00:00,61.36,61.38,61.25,61.27,37513.0,59.3624,59.3818,59.256,59.2753,37513.0
2023-06-07 11:05:00,61.25,61.34,61.24,61.31,40208.0,59.256,59.3431,59.2463,59.314,40208.0
2023-06-07 11:10:00,61.32,61.42,61.31,61.37,86996.0,59.3237,59.4205,59.314,59.3721,86996.0
2023-06-07 11:15:00,61.37,61.37,61.25,61.3,52370.0,59.3721,59.3721,59.256,59.3044,52370.0
2023-06-07 11:20:00,61.29,61.44,61.27,61.44,32593.0,59.2947,59.4398,59.2753,59.4398,32593.0
2023-06-07 11:25:00,61.44,61.59,61.43,61.57,50511.0,59.4398,59.5849,59.4301,59.5656,50511.0
2023-06-07 11:30:00,61.57,61.64,61.53,61.53,36092.0,59.5656,59.6333,59.5269,59.5269,36092.0
2023-06-07 11:35:00,61.52,61.61,61.51,61.53,35936.0,59.5172,59.6043,59.5075,59.5269,35936.0
2023-06-07 11:40:00,61.52,61.52,61.36,61.37,47325.0,59.5172,59.5172,59.3624,59.3721,47325.0
2023-06-07 11:45:00,61.36,61.52,61.36,61.5,30965.0,59.3624,59.5172,59.3624,59.4979,30965.0
2023-06-07 11:50:00,61.49,61.5,61.39,61.47,26193.0,59.4882,59.4979,59.3914,59.4688,26193.0
2023-06-07 11:55:00,61.47,61.47,61.34,61.4,37147.0,59.4688,59.4688,59.3431,59.4011,37147.0
2023-06-07 12:00:00,61.41,61.53,61.38,61.52,56587.0,59.4108,59.5269,59.3818,59.5172,56587.0
2023-06-07 12:05:00,61.52,61.56,61.46,61.5,55706.0,59.5172,59.5559,59.4592,59.4979,55706.0
2023-06-07 12:10:00,61.5,61.6,61.49,61.59,40959.0,59.4979,59.5946,59.4882,59.5849,40959.0
2023-06-07 12:15:00,61.59,61.62,61.52,61.52,36084.0,59.5849,59.6139,59.5172,59.5172,36084.0
2023-06-07 12:20:00,61.53,61.54,61.47,61.5,26452.0,59.5269,59.5365,59.4688,59.4979,26452.0
2023-06-07 12:25:00,61.49,61.5,61.45,61.48,21359.0,59.4882,59.4979,59.4495,59.4785,21359.0
2023-06-07 12:30:00,61.48,61.58,61.48,61.49,40477.0,59.4785,59.5752,59.4785,59.4882,40477.0
2023-06-07 12:35:00,61.49,61.55,61.45,61.52,46087.0,59.4882,59.5462,59.4495,59.5172,46087.0
2023-06-07 12:40:00,61.53,61.67,61.52,61.67,36506.0,59.5269,59.6623,59.5172,59.6623,36506.0
2023-06-07 12:45:00,61.66,61.71,61.6,61.62,54268.0,59.6526,59.701,59.5946,59.6139,54268.0
2023-06-07 12:50:00,61.61,61.65,61.51,61.53,29301.0,59.6043,59.643,59.5075,59.5269,29301.0
2023-06-07 12:55:00,61.53,61.67,61.53,61.64,63153.0,59.5269,59.6623,59.5269,59.6333,63153.0
2023-06-07 13:00:00,61.65,61.66,61.56,61.56,22283.0,59.643,59.6526,59.5559,59.5559,22283.0
2023-06-07 13:05:00,61.55,61.69,61.54,61.69,57188.0,59.5462,59.6817,59.5365,59.6817,57188.0
2023-06-07 13:10:00,61.69,61.7,61.56,61.6,67016.0,59.6817,59.6913,59.5559,59.5946,67016.0
2023-06-07 13:15:00,61.59,61.63,61.52,61.52,28750.0,59.5849,59.6236,59.5172,59.5172,28750.0
2023-06-07 13:20:00,61.51,61.54,61.43,61.49,26846.0,59.5075,59.5365,59.4301,59.4882,26846.0
2023-06-07 13:25:00,61.49,61.56,61.47,61.47,38330.0,59.4882,59.5559,59.4688,59.4688,38330.0
2023-06-07 13:30:00,61.46,61.51,61.43,61.47,27682.0,59.4592,59.5075,59.4301,59.4688,27682.0
2023-06-07 13:35:00,61.48,61.52,61.39,61.4,44521.0,59.4785,59.5172,59.3914,59.4011,44521.0
2023-06-07 13:40:00,61.4,61.49,61.39,61.47,87251.0,59.4011,59.4882,59.3914,59.4688,87251.0
2023-06-07 13:45:00,61.47,61.49,61.39,61.46,79771.0,59.4688,59.4882,59.3914,59.4592,79771.0
2023-06-07 13:50:00,61.47,61.5,61.42,61.46,41580.0,59.4688,59.4979,59.4205,59.4592,41580.0
2023-06-07 13:55:00,61.45,61.51,61.42,61.44,44376.0,59.4495,59.5075,59.4205,59.4398,44376.0
2023-06-07 14:00:00,61.44,61.5,61.44,61.48,67600.0,59.4398,59.4979,59.4398,59.4785,67600.0
2023-06-07 14:05:00,61.49,61.56,61.47,61.52,44051.0,59.4882,59.5559,59.4688,59.5172,44051.0
2023-06-07 14:10:00,61.52,61.54,61.41,61.52,79021.0,59.5172,59.5365,59.4108,59.5172,79021.0
2023-06-07 14:15:00,61.52,61.59,61.49,61.58,59744.0,59.5172,59.5849,59.4882,59.5752,59744.0
2023-06-07 14:20:00,61.58,61.6,61.53,61.58,37892.0,59.5752,59.5946,59.5269,59.5752,37892.0
2023-06-07 14:25:00,61.58,61.62,61.53,61.59,33292.0,59.5752,59.6139,59.5269,59.5849,33292.0
2023-06-07 14:30:00,61.59,61.62,61.53,61.53,21404.0,59.5849,59.6139,59.5269,59.5269,21404.0
2023-06-07 14:35:00,61.53,61.56,61.47,61.55,51458.0,59.5269,59.5559,59.4688,59.5462,51458.0
2023-06-07 14:40:00,61.55,61.57,61.5,61.51,24052.0,59.5462,59.5656,59.4979,59.5075,24052.0
2023-06-07 14:45:00,61.5,61.53,61.48,61.51,33542.0,59.4979,59.5269,59.4785,59.5075,33542.0
2023-06-07 14:50:00,61.5,61.61,61.49,61.6,51398.0,59.4979,59.6043,59.4882,59.5946,51398.0
2023-06-07 14:55:00,61.6,61.63,61.58,61.63,25434.0,59.5946,59.6236,59.5752,59.6236,25434.0
2023-06-07 15:00:00,61.63,61.7,61.59,61.65,46117.0,59.6236,59.6913,59.5849,59.643,46117.0
2023-06-07 15:05:00,61.66,61.7,61.64,61.66,25928.0,59.6526,59.6913,59.6333,59.6526,25928.0
2023-06-07 15:10:00,61.66,61.69,61.62,61.66,59335.0,59.6526,59.6817,59.6139,59.6526,59335.0
2023-06-07 15:15:00,61.66,61.72,61.64,61.66,100880.0,59.6526,59.7107,59.6333,59.6526,100880.0
2023-06-07 15:20:00,61.67,61.76,61.67,61.71,110998.0,59.6623,59.7494,59.6623,59.701,110998.0
2023-06-07 15:25:00,61.7,61.72,61.63,61.71,38906.0,59.6913,59.7107,59.6236,59.701,38906.0
2023-06-07 15:30:00,61.72,61.75,61.69,61.71,59797.0,59.7107,59.7397,59.6817,59.701,59797.0
2023-06-07 15:35:00,61.71,61.74,61.64,61.68,181966.0,59.701,59.73,59.6333,59.672,181966.0
2023-06-07 15:40:00,61.67,61.74,61.65,61.72,123269.0,59.6623,59.73,59.643,59.7107,123269.0
2023-06-07 15:45:00,61.72,61.78,61.68,61.76,164958.0,59.7107,59.7687,59.672,59.7494,164958.0
2023-06-07 15:50:00,61.76,61.8,61.71,61.72,332597.0,59.7494,59.7881,59.701,59.7107,332597.0
2023-06-07 15:55:00,61.72,61.72,61.61,61.64,312398.0,59.7107,59.7107,59.6043,59.6333,312398.0
2023-06-08 09:30:00,61.46,61.85,61.34,61.73,294608.0,59.4592,59.8365,59.3431,59.7204,294608.0
2023-06-08 09:35:00,61.74,61.91,61.54,61.71,165548.0,59.73,59.8945,59.5365,59.701,165548.0
2023-06-08 09:40:00,61.72,61.86,61.61,61.7,154755.0,59.7107,59.8461,59.6043,59.6913,154755.0
2023-06-08 09:45:00,61.71,61.72,61.25,61.42,341181.0,59.701,59.7107,59.256,59.4205,341181.0
2023-06-08 09:50:00,61.42,61.47,60.99,61.04,233286.0,59.4205,59.4688,59.0045,59.0528,233286.0
2023-06-08 09:55:00,61.03,61.36,61.01,61.28,189993.0,59.0432,59.3624,59.0238,59.285,189993.0
2023-06-08 10:00:00,61.28,61.38,61.19,61.2,82109.0,59.285,59.3818,59.1979,59.2076,82109.0
2023-06-08 10:05:00,61.2,61.25,61.13,61.16,153753.0,59.2076,59.256,59.1399,59.1689,153753.0
2023-06-08 10:10:00,61.18,61.22,60.96,61.1,264977.0,59.1883,59.227,58.9754,59.1109,264977.0
2023-06-08 10:15:00,61.11,61.27,61.11,61.27,105496.0,59.1205,59.2753,59.1205,59.2753,105496.0
2023-06-08 10:20:00,61.27,61.49,61.24,61.41,150380.0,59.2753,59.4882,59.2463,59.4108,150380.0
2023-06-08 10:25:00,61.41,61.42,61.14,61.22,123648.0,59.4108,59.4205,59.1496,59.227,123648.0
2023-06-08 10:30:00,61.2,61.33,61.19,61.23,53818.0,59.2076,59.3334,59.1979,59.2366,53818.0
2023-06-08 10:35:00,61.26,61.42,61.21,61.28,199024.0,59.2657,59.4205,59.2173,59.285,199024.0
2023-06-08 10:40:00,61.28,61.41,61.25,61.29,52265.0,59.285,59.4108,59.256,59.2947,52265.0
2023-06-08 10:45:00,61.29,61.38,61.26,61.33,47024.0,59.2947,59.3818,59.2657,59.3334,47024.0
2023-06-08 10:50:00,61.33,61.4,61.3,61.34,61371.0,59.3334,59.4011,59.3044,59.3431,61371.0
2023-06-08 10:55:00,61.3,61.34,61.24,61.27,53822.0,59.3044,59.3431,59.2463,59.2753,53822.0
2023-06-08 11:00:00,61.27,61.29,61.22,61.22,43354.0,59.2753,59.2947,59.227,59.227,43354.0
2023-06-08 11:05:00,61.21,61.31,61.19,61.29,58390.0,59.2173,59.314,59.1979,59.2947,58390.0
2023-06-08 11:10:00,61.29,61.32,61.25,61.28,49733.0,59.2947,59.3237,59.256,59.285,49733.0
2023-06-08 11:15:00,61.28,61.28,61.09,61.19,98676.0,59.285,59.285,59.1012,59.1979,98676.0
2023-06-08 11:20:00,61.18,61.25,61.17,61.25,28834.0,59.1883,59.256,59.1786,59.256,28834.0
2023-06-08 11:25:00,61.25,61.34,61.18,61.34,44088.0,59.256,59.3431,59.1883,59.3431,44088.0
2023-06-08 11:30:00,61.34,61.36,61.24,61.27,37314.0,59.3431,59.3624,59.2463,59.2753,37314.0
2023-06-08 11:35:00,61.28,61.33,61.21,61.31,59518.0,59.285,59.3334,59.2173,59.314,59518.0
2023-06-08 11:40:00,61.32,61.43,61.32,61.43,25481.0,59.3237,59.4301,59.3237,59.4301,25481.0
2023-06-08 11:45:00,61.43,61.54,61.37,61.5,135713.0,59.4301,59.5365,59.3721,59.4979,135713.0
2023-06-08 11:50:00,61.48,61.55,61.45,61.51,43655.0,59.4785,59.5462,59.4495,59.5075,43655.0
2023-06-08 11:55:00,61.51,61.63,61.51,61.59,95838.0,59.5075,59.6236,59.5075,59.5849,95838.0
2023-06-08 12:00:00,61.59,61.65,61.51,61.65,33175.0,59.5849,59.643,59.5075,59.643,33175.0
2023-06-08 12:05:00,61.65,61.77,61.65,61.71,185117.0,59.643,59.7591,59.643,59.701,185117.0
2023-06-08 12:10:00,61.69,61.73,61.62,61.63,69314.0,59.6817,59.7204,59.6139,59.6236,69314.0
2023-06-08 12:15:00,61.63,61.68,61.56,61.67,82492.0,59.6236,59.672,59.5559,59.6623,82492.0
2023-06-08 12:20:00,61.68,61.73,61.63,61.73,82381.0,59.672,59.7204,59.6236,59.7204,82381.0
2023-06-08 12:25:00,61.72,61.85,61.7,61.81,102375.0,59.7107,59.8365,59.6913,59.7978,102375.0
2023-06-08 12:30:00,61.8,61.8,61.7,61.71,58251.0,59.7881,59.7881,59.6913,59.701,58251.0
2023-06-08 12:35:00,61.72,61.75,61.67,61.68,60694.0,59.7107,59.7397,59.6623,59.672,60694.0
2023-06-08 12:40:00,61.7,61.86,61.7,61.85,46859.0,59.6913,59.8461,59.6913,59.8365,46859.0
2023-06-08 12:45:00,61.84,61.89,61.78,61.79,58612.0,59.8268,59.8752,59.7687,59.7784,58612.0
2023-06-08 12:50:00,61.78,61.9,61.77,61.9,70491.0,59.7687,59.8848,59.7591,59.8848,70491.0
2023-06-08 12:55:00,61.91,61.93,61.86,61.89,33416.0,59.8945,59.9139,59.8461,59.8752,33416.0
2023-06-08 13:00:00,61.89,62.0,61.84,61.95,168159.0,59.8752,59.9816,59.8268,59.9332,168159.0
2023-06-08 13:05:00,61.96,62.02,61.91,61.99,39725.0,59.9429,60.0009,59.8945,59.9719,39725.0
2023-06-08 13:10:00,61.99,62.02,61.9,61.94,40358.0,59.9719,60.0009,59.8848,59.9235,40358.0
2023-06-08 13:15:00,61.94,62.08,61.91,62.05,73573.0,59.9235,60.059,59.8945,60.0299,73573.0
2023-06-08 13:20:00,62.05,62.06,61.96,62.04,68016.0,60.0299,60.0396,59.9429,60.0203,68016.0
2023-06-08 13:25:00,62.04,62.09,62.02,62.07,39624.0,60.0203,60.0686,60.0009,60.0493,39624.0
2023-06-08 13:30:00,62.06,62.12,62.05,62.1,83982.0,60.0396,60.0977,60.0299,60.0783,83982.0
2023-06-08 13:35:00,62.1,62.15,62.03,62.04,62884.0,60.0783,60.1267,60.0106,60.0203,62884.0
2023-06-08 13:40:00,62.04,62.04,61.98,62.0,35894.0,60.0203,60.0203,59.9622,59.9816,35894.0
2023-06-08 13:45:00,62.0,62.02,61.91,61.96,86630.0,59.9816,60.0009,59.8945,59.9429,86630.0
2023-06-08 13:50:00,61.96,62.01,61.92,61.97,52939.0,59.9429,59.9912,59.9042,59.9526,52939.0
2023-06-08 13:55:00,61.98,62.06,61.97,62.06,28595.0,59.9622,60.0396,59.9526,60.0396,28595.0
2023-06-08 14:00:00,62.07,62.14,62.05,62.12,67846.0,60.0493,60.117,60.0299,60.0977,67846.0
2023-06-08 14:05:00,62.13,62.16,62.1,62.15,32657.0,60.1073,60.1364,60.0783,60.1267,32657.0
2023-06-08 14:10:00,62.14,62.17,62.12,62.15,45745.0,60.117,60.146,60.0977,60.1267,45745.0
2023-06-08 14:15:00,62.15,62.24,62.11,62.14,83317.0,60.1267,60.2138,60.088,60.117,83317.0
2023-06-08 14:20:00,62.14,62.23,62.14,62.22,37547.0,60.117,60.2041,60.117,60.1944,37547.0
2023-06-08 14:25:00,62.22,62.31,62.2,62.3,63343.0,60.1944,60.2815,60.1751,60.2718,63343.0
2023-06-08 14:30:00,62.31,62.34,62.28,62.32,53149.0,60.2815,60.3105,60.2525,60.2912,53149.0
2023-06-08 14:35:00,62.32,62.44,62.32,62.44,72655.0,60.2912,60.4072,60.2912,60.4072,72655.0
2023-06-08 14:40:00,62.43,62.51,62.43,62.48,65929.0,60.3976,60.475,60.3976,60.4459,65929.0
2023-06-08 14:45:00,62.48,62.48,62.37,62.41,81221.0,60.4459,60.4459,60.3395,60.3782,81221.0
2023-06-08 14:50:00,62.4,62.47,62.38,62.44,57998.0,60.3686,60.4363,60.3492,60.4072,57998.0
2023-06-08 14:55:00,62.44,62.5,62.42,62.44,81110.0,60.4072,60.4653,60.3879,60.4072,81110.0
2023-06-08 15:00:00,62.45,62.55,62.43,62.54,51322.0,60.4169,60.5137,60.3976,60.504,51322.0
2023-06-08 15:05:00,62.54,62.68,62.52,62.67,162855.0,60.504,60.6394,60.4846,60.6298,162855.0
2023-06-08 15:10:00,62.67,62.72,62.58,62.6,206398.0,60.6298,60.6781,60.5427,60.562,206398.0
2023-06-08 15:15:00,62.59,62.67,62.46,62.5,149662.0,60.5524,60.6298,60.4266,60.4653,149662.0
2023-06-08 15:20:00,62.5,62.56,62.46,62.5,90509.0,60.4653,60.5233,60.4266,60.4653,90509.0
2023-06-08 15:25:00,62.5,62.5,62.42,62.48,141148.0,60.4653,60.4653,60.3879,60.4459,141148.0
2023-06-08 15:30:00,62.48,62.48,62.3,62.32,198438.0,60.4459,60.4459,60.2718,60.2912,198438.0
2023-06-08 15:35:00,62.33,62.51,62.32,62.48,219321.0,60.3008,60.475,60.2912,60.4459,219321.0
2023-06-08 15:40:00,62.48,62.6,62.47,62.58,314737.0,60.4459,60.562,60.4363,60.5427,314737.0
2023-06-08 15:45:00,62.57,62.59,62.5,62.55,310619.0,60.533,60.5524,60.4653,60.5137,310619.0
2023-06-08 15:50:00,62.55,62.61,62.45,62.47,373768.0,60.5137,60.5717,60.4169,60.4363,373768.0
2023-06-08 15:55:00,62.47,62.48,62.41,62.42,389163.0,60.4363,60.4459,60.3782,60.3879,389163.0
2023-06-09 09:30:00,62.63,62.95,62.49,62.84,280099.0,60.5911,60.9006,60.4556,60.7942,280099.0
2023-06-09 09:35:00,62.82,62.84,62.49,62.6,199971.0,60.7749,60.7942,60.4556,60.562,199971.0
2023-06-09 09:40:00,62.61,62.74,62.49,62.68,165985.0,60.5717,60.6975,60.4556,60.6394,165985.0
2023-06-09 09:45:00,62.68,62.78,62.3,62.31,212267.0,60.6394,60.7362,60.2718,60.2815,212267.0
2023-06-09 09:50:00,62.32,62.44,62.21,62.43,106395.0,60.2912,60.4072,60.1847,60.3976,106395.0
2023-06-09 09:55:00,62.44,62.54,62.31,62.34,138020.0,60.4072,60.504,60.2815,60.3105,138020.0
2023-06-09 10:00:00,62.34,62.59,62.34,62.58,112595.0,60.3105,60.5524,60.3105,60.5427,112595.0
2023-06-09 10:05:00,62.58,62.68,62.54,62.62,57984.0,60.5427,60.6394,60.504,60.5814,57984.0
2023-06-09 10:10:00,62.66,62.68,62.52,62.56,36328.0,60.6201,60.6394,60.4846,60.5233,36328.0
2023-06-09 10:15:00,62.57,62.72,62.56,62.68,48341.0,60.533,60.6781,60.5233,60.6394,48341.0
2023-06-09 10:20:00,62.68,62.68,62.53,62.58,61633.0,60.6394,60.6394,60.4943,60.5427,61633.0
2023-06-09 10:25:00,62.57,62.66,62.49,62.64,54049.0,60.533,60.6201,60.4556,60.6007,54049.0
2023-06-09 10:30:00,62.65,62.69,62.45,62.47,53823.0,60.6104,60.6491,60.4169,60.4363,53823.0
2023-06-09 10:35:00,62.47,62.49,62.37,62.39,72790.0,60.4363,60.4556,60.3395,60.3589,72790.0
2023-06-09 10:40:00,62.39,62.39,62.2,62.33,69547.0,60.3589,60.3589,60.1751,60.3008,69547.0
2023-06-09 10:45:00,62.31,62.48,62.31,62.37,92790.0,60.2815,60.4459,60.2815,60.3395,92790.0
2023-06-09 10:50:00,62.36,62.37,62.24,62.35,80248.0,60.3299,60.3395,60.2138,60.3202,80248.0
2023-06-09 10:55:00,62.34,62.35,62.19,62.21,47927.0,60.3105,60.3202,60.1654,60.1847,47927.0
2023-06-09 11:00:00,62.21,62.23,62.07,62.12,47428.0,60.1847,60.2041,60.0493,60.0977,47428.0
2023-06-09 11:05:00,62.11,62.11,61.97,61.98,37900.0,60.088,60.088,59.9526,59.9622,37900.0
2023-06-09 11:10:00,61.98,61.99,61.78,61.8,150191.0,59.9622,59.9719,59.7687,59.7881,150191.0
2023-06-09 11:15:00,61.8,61.82,61.68,61.74,102150.0,59.7881,59.8074,59.672,59.73,102150.0
2023-06-09 11:20:00,61.73,61.78,61.67,61.77,62296.0,59.7204,59.7687,59.6623,59.7591,62296.0
2023-06-09 11:25:00,61.75,61.78,61.66,61.67,93929.0,59.7397,59.7687,59.6526,59.6623,93929.0
2023-06-09 11:30:00,61.66,61.72,61.59,61.71,94274.0,59.6526,59.7107,59.5849,59.701,94274.0
2023-06-09 11:35:00,61.72,61.76,61.65,61.65,46363.0,59.7107,59.7494,59.643,59.643,46363.0
2023-06-09 11:40:00,61.66,61.72,61.63,61.7,22069.0,59.6526,59.7107,59.6236,59.6913,22069.0
2023-06-09 11:45:00,61.71,61.8,61.7,61.78,167934.0,59.701,59.7881,59.6913,59.7687,167934.0
2023-06-09 11:50:00,61.78,61.86,61.75,61.8,57164.0,59.7687,59.8461,59.7397,59.7881,57164.0
2023-06-09 11:55:00,61.8,61.8,61.71,61.78,76623.0,59.7881,59.7881,59.701,59.7687,76623.0
2023-06-09 12:00:00,61.77,61.78,61.62,61.72,131577.0,59.7591,59.7687,59.6139,59.7107,131577.0
2023-06-09 12:05:00,61.73,61.78,61.64,61.67,48979.0,59.7204,59.7687,59.6333,59.6623,48979.0
2023-06-09 12:10:00,61.68,61.78,61.66,61.76,96355.0,59.672,59.7687,59.6526,59.7494,96355.0
2023-06-09 12:15:00,61.77,61.85,61.75,61.8,63257.0,59.7591,59.8365,59.7397,59.7881,63257.0
2023-06-09 12:20:00,61.8,61.8,61.7,61.74,33061.0,59.7881,59.7881,59.6913,59.73,33061.0
2023-06-09 12:25:00,61.73,61.81,61.69,61.79,91262.0,59.7204,59.7978,59.6817,59.7784,91262.0
2023-06-09 12:30:00,61.78,61.91,61.77,61.87,51562.0,59.7687,59.8945,59.7591,59.8558,51562.0
2023-06-09 12:35:00,61.87,61.88,61.73,61.76,38258.0,59.8558,59.8655,59.7204,59.7494,38258.0
2023-06-09 12:40:00,61.74,61.77,61.68,61.75,38037.0,59.73,59.7591,59.672,59.7397,38037.0
2023-06-09 12:45:00,61.75,61.81,61.74,61.81,46946.0,59.7397,59.7978,59.73,59.7978,46946.0
2023-06-09 12:50:00,61.82,61.84,61.73,61.74,26520.0,59.8074,59.8268,59.7204,59.73,26520.0
2023-06-09 12:55:00,61.74,61.8,61.69,61.79,33110.0,59.73,59.7881,59.6817,59.7784,33110.0
2023-06-09 13:00:00,61.79,61.79,61.72,61.75,16996.0,59.7784,59.7784,59.7107,59.7397,16996.0
2023-06-09 13:05:00,61.77,61.8,61.74,61.75,25176.0,59.7591,59.7881,59.73,59.7397,25176.0
2023-06-09 13:10:00,61.75,61.75,61.71,61.74,21496.0,59.7397,59.7397,59.701,59.73,21496.0
2023-06-09 13:15:00,61.74,61.75,61.64,61.65,24699.0,59.73,59.7397,59.6333,59.643,24699.0
2023-06-09 13:20:00,61.64,61.67,61.58,61.6,34114.0,59.6333,59.6623,59.5752,59.5946,34114.0
2023-06-09 13:25:00,61.6,61.62,61.56,61.62,37832.0,59.5946,59.6139,59.5559,59.6139,37832.0
2023-06-09 13:30:00,61.62,61.65,61.51,61.54,86658.0,59.6139,59.643,59.5075,59.5365,86658.0
2023-06-09 13:35:00,61.54,61.54,61.46,61.53,44277.0,59.5365,59.5365,59.4592,59.5269,44277.0
2023-06-09 13:40:00,61.53,61.59,61.5,61.58,110086.0,59.5269,59.5849,59.4979,59.5752,110086.0
2023-06-09 13:45:00,61.57,61.59,61.5,61.5,103853.0,59.5656,59.5849,59.4979,59.4979,103853.0
2023-06-09 13:50:00,61.5,61.53,61.46,61.52,26539.0,59.4979,59.5269,59.4592,59.5172,26539.0
2023-06-09 13:55:00,61.53,61.54,61.47,61.5,37968.0,59.5269,59.5365,59.4688,59.4979,37968.0
2023-06-09 14:00:00,61.5,61.5,61.41,61.45,24323.0,59.4979,59.4979,59.4108,59.4495,24323.0
2023-06-09 14:05:00,61.44,61.46,61.41,61.42,37148.0,59.4398,59.4592,59.4108,59.4205,37148.0
2023-06-09 14:10:00,61.42,61.46,61.36,61.36,50929.0,59.4205,59.4592,59.3624,59.3624,50929.0
2023-06-09 14:15:00,61.35,61.5,61.35,61.49,59972.0,59.3527,59.4979,59.3527,59.4882,59972.0
2023-06-09 14:20:00,61.5,61.61,61.5,61.6,29760.0,59.4979,59.6043,59.4979,59.5946,29760.0
2023-06-09 14:25:00,61.6,61.6,61.44,61.47,52170.0,59.5946,59.5946,59.4398,59.4688,52170.0
2023-06-09 14:30:00,61.47,61.47,61.38,61.44,35562.0,59.4688,59.4688,59.3818,59.4398,35562.0
2023-06-09 14:35:00,61.45,61.46,61.32,61.32,45870.0,59.4495,59.4592,59.3237,59.3237,45870.0
2023-06-09 14:40:00,61.32,61.39,61.3,61.39,29354.0,59.3237,59.3914,59.3044,59.3914,29354.0
2023-06-09 14:45:00,61.39,61.44,61.37,61.39,19677.0,59.3914,59.4398,59.3721,59.3914,19677.0
2023-06-09 14:50:00,61.39,61.4,61.28,61.3,44483.0,59.3914,59.4011,59.285,59.3044,44483.0
2023-06-09 14:55:00,61.29,61.43,61.28,61.41,97200.0,59.2947,59.4301,59.285,59.4108,97200.0
2023-06-09 15:00:00,61.42,61.52,61.42,61.51,34698.0,59.4205,59.5172,59.4205,59.5075,34698.0
2023-06-09 15:05:00,61.5,61.5,61.4,61.43,77086.0,59.4979,59.4979,59.4011,59.4301,77086.0
2023-06-09 15:10:00,61.43,61.47,61.39,61.47,55790.0,59.4301,59.4688,59.3914,59.4688,55790.0
2023-06-09 15:15:00,61.47,61.53,61.41,61.48,38932.0,59.4688,59.5269,59.4108,59.4785,38932.0
2023-06-09 15:20:00,61.49,61.51,61.45,61.46,26796.0,59.4882,59.5075,59.4495,59.4592,26796.0
2023-06-09 15:25:00,61.46,61.49,61.41,61.45,58125.0,59.4592,59.4882,59.4108,59.4495,58125.0
2023-06-09 15:30:00,61.45,61.52,61.43,61.47,111262.0,59.4495,59.5172,59.4301,59.4688,111262.0
2023-06-09 15:35:00,61.47,61.51,61.36,61.42,139748.0,59.4688,59.5075,59.3624,59.4205,139748.0
2023-06-09 15:40:00,61.43,61.45,61.39,61.41,100619.0,59.4301,59.4495,59.3914,59.4108,100619.0
2023-06-09 15:45:00,61.41,61.43,61.35,61.36,162901.0,59.4108,59.4301,59.3527,59.3624,162901.0
2023-06-09 15:50:00,61.35,61.4,61.33,61.37,131832.0,59.3527,59.4011,59.3334,59.3721,131832.0
2023-06-09 15:55:00,61.37,61.4,61.35,61.36,314079.0,59.3721,59.4011,59.3527,59.3624,314079.0
2023-06-12 09:30:00,61.39,61.54,61.14,61.21,134300.0,59.3914,59.5365,59.1496,59.2173,134300.0
2023-06-12 09:35:00,61.22,61.44,60.93,61.44,137880.0,59.227,59.4398,58.9464,59.4398,137880.0
2023-06-12 09:40:00,61.44,61.67,61.42,61.53,145872.0,59.4398,59.6623,59.4205,59.5269,145872.0
2023-06-12 09:45:00,61.55,61.58,61.36,61.47,150634.0,59.5462,59.5752,59.3624,59.4688,150634.0
2023-06-12 09:50:00,61.46,61.82,61.45,61.81,144427.0,59.4592,59.8074,59.4495,59.7978,144427.0
2023-06-12 09:55:00,61.83,61.92,61.76,61.9,214260.0,59.8171,59.9042,59.7494,59.8848,214260.0
2023-06-12 10:00:00,61.91,62.0,61.87,61.92,69897.0,59.8945,59.9816,59.8558,59.9042,69897.0
2023-06-12 10:05:00,61.91,62.06,61.8,62.04,78985.0,59.8945,60.0396,59.7881,60.0203,78985.0
2023-06-12 10:10:00,62.06,62.17,62.01,62.17,62054.0,60.0396,60.146,59.9912,60.146,62054.0
2023-06-12 10:15:00,62.16,62.19,62.03,62.15,60756.0,60.1364,60.1654,60.0106,60.1267,60756.0
2023-06-12 10:20:00,62.14,62.14,61.82,61.83,29304.0,60.117,60.117,59.8074,59.8171,29304.0
2023-06-12 10:25:00,61.82,61.91,61.71,61.85,34815.0,59.8074,59.8945,59.701,59.8365,34815.0
2023-06-12 10:30:00,61.84,61.84,61.7,61.73,65767.0,59.8268,59.8268,59.6913,59.7204,65767.0
2023-06-12 10:35:00,61.71,61.71,61.47,61.49,39661.0,59.701,59.701,59.4688,59.4882,39661.0
2023-06-12 10:40:00,61.48,61.55,61.48,61.53,47261.0,59.4785,59.5462,59.4785,59.5269,47261.0
2023-06-12 10:45:00,61.52,61.61,61.46,61.53,31858.0,59.5172,59.6043,59.4592,59.5269,31858.0
2023-06-12 10:50:00,61.55,61.57,61.5,61.55,36295.0,59.5462,59.5656,59.4979,59.5462,36295.0
2023-06-12 10:55:00,61.54,61.77,61.53,61.75,63924.0,59.5365,59.7591,59.5269,59.7397,63924.0
2023-06-12 11:00:00,61.77,61.85,61.76,61.8,37147.0,59.7591,59.8365,59.7494,59.7881,37147.0
2023-06-12 11:05:00,61.8,61.95,61.8,61.89,52615.0,59.7881,59.9332,59.7881,59.8752,52615.0
2023-06-12 11:10:00,61.9,62.07,61.89,62.03,45698.0,59.8848,60.0493,59.8752,60.0106,45698.0
2023-06-12 11:15:00,62.05,62.06,61.98,62.0,26160.0,60.0299,60.0396,59.9622,59.9816,26160.0
2023-06-12 11:20:00,62.0,62.01,61.83,61.84,22701.0,59.9816,59.9912,59.8171,59.8268,22701.0
2023-06-12 11:25:00,61.87,61.96,61.87,61.93,24149.0,59.8558,59.9429,59.8558,59.9139,24149.0
2023-06-12 11:30:00,61.92,61.93,61.83,61.87,21126.0,59.9042,59.9139,59.8171,59.8558,21126.0
2023-06-12 11:35:00,61.88,61.9,61.81,61.85,18217.0,59.8655,59.8848,59.7978,59.8365,18217.0
2023-06-12 11:40:00,61.86,61.91,61.81,61.81,28310.0,59.8461,59.8945,59.7978,59.7978,28310.0
2023-06-12 11:45:00,61.81,61.89,61.8,61.87,57357.0,59.7978,59.8752,59.7881,59.8558,57357.0
2023-06-12 11:50:00,61.87,61.93,61.85,61.87,16772.0,59.8558,59.9139,59.8365,59.8558,16772.0
2023-06-12 11:55:00,61.86,61.99,61.86,61.98,15533.0,59.8461,59.9719,59.8461,59.9622,15533.0
2023-06-12 12:00:00,61.99,62.05,61.98,62.01,12365.0,59.9719,60.0299,59.9622,59.9912,12365.0
2023-06-12 12:05:00,62.01,62.06,61.96,62.0,18094.0,59.9912,60.0396,59.9429,59.9816,18094.0
2023-06-12 12:10:00,62.0,62.06,61.96,62.03,10853.0,59.9816,60.0396,59.9429,60.0106,10853.0
2023-06-12 12:15:00,62.03,62.12,62.03,62.11,9428.0,60.0106,60.0977,60.0106,60.088,9428.0
2023-06-12 12:20:00,62.13,62.21,62.11,62.21,22233.0,60.1073,60.1847,60.088,60.1847,22233.0
2023-06-12 12:25:00,62.21,62.23,62.19,62.2,20615.0,60.1847,60.2041,60.1654,60.1751,20615.0
2023-06-12 12:30:00,62.2,62.26,62.2,62.24,13885.0,60.1751,60.2331,60.1751,60.2138,13885.0
2023-06-12 12:35:00,62.24,62.33,62.24,62.27,95251.0,60.2138,60.3008,60.2138,60.2428,95251.0
2023-06-12 12:40:00,62.27,62.28,62.2,62.21,39641.0,60.2428,60.2525,60.1751,60.1847,39641.0
2023-06-12 12:45:00,62.22,62.23,62.16,62.18,15615.0,60.1944,60.2041,60.1364,60.1557,15615.0
2023-06-12 12:50:00,62.19,62.21,62.15,62.15,13150.0,60.1654,60.1847,60.1267,60.1267,13150.0
2023-06-12 12:55:00,62.16,62.23,62.15,62.23,13712.0,60.1364,60.2041,60.1267,60.2041,13712.0
2023-06-12 13:00:00,62.23,62.24,62.16,62.17,18591.0,60.2041,60.2138,60.1364,60.146,18591.0
2023-06-12 13:05:00,62.18,62.22,62.09,62.11,47952.0,60.1557,60.1944,60.0686,60.088,47952.0
2023-06-12 13:10:00,62.12,62.16,62.1,62.14,85439.0,60.0977,60.1364,60.0783,60.117,85439.0
2023-06-12 13:15:00,62.14,62.15,62.1,62.15,50043.0,60.117,60.1267,60.0783,60.1267,50043.0
2023-06-12 13:20:00,62.14,62.23,62.14,62.16,40076.0,60.117,60.2041,60.117,60.1364,40076.0
2023-06-12 13:25:00,62.16,62.18,62.12,62.13,20175.0,60.1364,60.1557,60.0977,60.1073,20175.0
2023-06-12 13:30:00,62.13,62.14,62.06,62.08,16482.0,60.1073,60.117,60.0396,60.059,16482.0
2023-06-12 13:35:00,62.08,62.12,62.06,62.12,13746.0,60.059,60.0977,60.0396,60.0977,13746.0
2023-06-12 13:40:00,62.12,62.17,62.09,62.17,13029.0,60.0977,60.146,60.0686,60.146,13029.0
2023-06-12 13:45:00,62.17,62.29,62.17,62.28,159275.0,60.146,60.2621,60.146,60.2525,159275.0
2023-06-12 13:50:00,62.28,62.31,62.22,62.27,147802.0,60.2525,60.2815,60.1944,60.2428,147802.0
2023-06-12 13:55:00,62.28,62.28,62.18,62.18,17593.0,60.2525,60.2525,60.1557,60.1557,17593.0
2023-06-12 14:00:00,62.19,62.21,62.16,62.19,16413.0,60.1654,60.1847,60.1364,60.1654,16413.0
2023-06-12 14:05:00,62.19,62.22,62.16,62.21,27812.0,60.1654,60.1944,60.1364,60.1847,27812.0
2023-06-12 14:10:00,62.21,62.23,62.14,62.14,24568.0,60.1847,60.2041,60.117,60.117,24568.0
2023-06-12 14:15:00,62.15,62.16,62.1,62.12,10423.0,60.1267,60.1364,60.0783,60.0977,10423.0
2023-06-12 14:20:00,62.13,62.2,62.11,62.19,13811.0,60.1073,60.1751,60.088,60.1654,13811.0
2023-06-12 14:25:00,62.2,62.2,62.13,62.16,29815.0,60.1751,60.1751,60.1073,60.1364,29815.0
2023-06-12 14:30:00,62.15,62.29,62.14,62.26,21198.0,60.1267,60.2621,60.117,60.2331,21198.0
2023-06-12 14:35:00,62.27,62.32,62.24,62.24,27697.0,60.2428,60.2912,60.2138,60.2138,27697.0
2023-06-12 14:40:00,62.25,62.25,62.21,62.25,19319.0,60.2234,60.2234,60.1847,60.2234,19319.0
2023-06-12 14:45:00,62.23,62.39,62.23,62.37,18310.0,60.2041,60.3589,60.2041,60.3395,18310.0
2023-06-12 14:50:00,62.38,62.38,62.34,62.37,25053.0,60.3492,60.3492,60.3105,60.3395,25053.0
2023-06-12 14:55:00,62.37,62.39,62.31,62.37,76876.0,60.3395,60.3589,60.2815,60.3395,76876.0
2023-06-12 15:00:00,62.37,62.45,62.35,62.44,27758.0,60.3395,60.4169,60.3202,60.4072,27758.0
2023-06-12 15:05:00,62.45,62.46,62.37,62.41,49748.0,60.4169,60.4266,60.3395,60.3782,49748.0
2023-06-12 15:10:00,62.41,62.48,62.38,62.44,57783.0,60.3782,60.4459,60.3492,60.4072,57783.0
2023-06-12 15:15:00,62.45,62.51,62.42,62.42,43701.0,60.4169,60.475,60.3879,60.3879,43701.0
2023-06-12 15:20:00,62.42,62.43,62.35,62.4,45568.0,60.3879,60.3976,60.3202,60.3686,45568.0
2023-06-12 15:25:00,62.41,62.46,62.39,62.42,44232.0,60.3782,60.4266,60.3589,60.3879,44232.0
2023-06-12 15:30:00,62.43,62.45,62.36,62.4,83581.0,60.3976,60.4169,60.3299,60.3686,83581.0
2023-06-12 15:35:00,62.39,62.39,62.33,62.37,74495.0,60.3589,60.3589,60.3008,60.3395,74495.0
2023-06-12 15:40:00,62.38,62.4,62.34,62.34,131957.0,60.3492,60.3686,60.3105,60.3105,131957.0
2023-06-12 15:45:00,62.34,62.36,62.29,62.32,132545.0,60.3105,60.3299,60.2621,60.2912,132545.0
2023-06-12 15:50:00,62.32,62.38,62.28,62.28,236221.0,60.2912,60.3492,60.2525,60.2525,236221.0
2023-06-12 15:55:00,62.29,62.31,62.24,62.29,246046.0,60.2621,60.2815,60.2138,60.2621,246046.0
2023-06-13 09:30:00,62.84,63.0,62.69,62.79,131280.0,60.7942,60.949,60.6491,60.7459,131280.0
2023-06-13 09:35:00,62.82,62.92,62.64,62.9,138116.0,60.7749,60.8716,60.6007,60.8523,138116.0
2023-06-13 09:40:00,62.9,63.1,62.8,63.03,159962.0,60.8523,61.0458,60.7555,60.978,159962.0
2023-06-13 09:45:00,63.06,63.33,63.06,63.21,177974.0,61.0071,61.2683,61.0071,61.1522,177974.0
2023-06-13 09:50:00,63.21,63.24,62.94,63.0,71182.0,61.1522,61.1812,60.891,60.949,71182.0
2023-06-13 09:55:00,62.98,63.0,62.83,62.9,59126.0,60.9297,60.949,60.7846,60.8523,59126.0
2023-06-13 10:00:00,62.9,63.1,62.87,63.1,70020.0,60.8523,61.0458,60.8233,61.0458,70020.0
2023-06-13 10:05:00,63.1,63.25,63.02,63.23,109346.0,61.0458,61.1909,60.9684,61.1715,109346.0
2023-06-13 10:10:00,63.23,63.27,63.04,63.19,123688.0,61.1715,61.2102,60.9877,61.1328,123688.0
2023-06-13 10:15:00,63.19,63.21,62.99,63.11,47544.0,61.1328,61.1522,60.9393,61.0554,47544.0
2023-06-13 10:20:00,63.11,63.13,63.03,63.03,41262.0,61.0554,61.0748,60.978,60.978,41262.0
2023-06-13 10:25:00,63.05,63.34,63.03,63.34,71668.0,60.9974,61.2779,60.978,61.2779,71668.0
2023-06-13 10:30:00,63.35,63.38,63.11,63.24,44662.0,61.2876,61.3166,61.0554,61.1812,44662.0
2023-06-13 10:35:00,63.25,63.3,63.13,63.16,45527.0,61.1909,61.2393,61.0748,61.1038,45527.0
2023-06-13 10:40:00,63.17,63.18,63.06,63.08,49575.0,61.1135,61.1232,61.0071,61.0264,49575.0
2023-06-13 10:45:00,63.08,63.15,63.07,63.14,25592.0,61.0264,61.0941,61.0167,61.0845,25592.0
2023-06-13 10:50:00,63.15,63.19,63.07,63.07,19286.0,61.0941,61.1328,61.0167,61.0167,19286.0
2023-06-13 10:55:00,63.07,63.19,63.06,63.11,71250.0,61.0167,61.1328,61.0071,61.0554,71250.0
2023-06-13 11:00:00,63.12,63.17,63.1,63.13,28072.0,61.0651,61.1135,61.0458,61.0748,28072.0
2023-06-13 11:05:00,63.13,63.13,63.02,63.06,43095.0,61.0748,61.0748,60.9684,61.0071,43095.0
2023-06-13 11:10:00,63.09,63.23,63.05,63.22,22608.0,61.0361,61.1715,60.9974,61.1619,22608.0
2023-06-13 11:15:00,63.22,63.27,63.2,63.2,38705.0,61.1619,61.2102,61.1425,61.1425,38705.0
2023-06-13 11:20:00,63.2,63.29,63.18,63.21,56508.0,61.1425,61.2296,61.1232,61.1522,56508.0
2023-06-13 11:25:00,63.2,63.28,63.2,63.28,24652.0,61.1425,61.2199,61.1425,61.2199,24652.0
2023-06-13 11:30:00,63.29,63.33,63.22,63.26,47575.0,61.2296,61.2683,61.1619,61.2006,47575.0
2023-06-13 11:35:00,63.26,63.34,63.15,63.16,30612.0,61.2006,61.2779,61.0941,61.1038,30612.0
2023-06-13 11:40:00,63.16,63.31,63.15,63.23,23588.0,61.1038,61.2489,61.0941,61.1715,23588.0
2023-06-13 11:45:00,63.23,63.28,63.19,63.28,18712.0,61.1715,61.2199,61.1328,61.2199,18712.0
2023-06-13 11:50:00,63.27,63.35,63.27,63.29,29678.0,61.2102,61.2876,61.2102,61.2296,29678.0
2023-06-13 11:55:00,63.27,63.37,63.22,63.22,56655.0,61.2102,61.307,61.1619,61.1619,56655.0
2023-06-13 12:00:00,63.21,63.21,63.1,63.13,28825.0,61.1522,61.1522,61.0458,61.0748,28825.0
2023-06-13 12:05:00,63.14,63.3,63.14,63.3,44865.0,61.0845,61.2393,61.0845,61.2393,44865.0
2023-06-13 12:10:00,63.3,63.34,63.24,63.25,26224.0,61.2393,61.2779,61.1812,61.1909,26224.0
2023-06-13 12:15:00,63.26,63.46,63.26,63.44,88351.0,61.2006,61.394,61.2006,61.3747,88351.0
2023-06-13 12:20:00,63.45,63.45,63.38,63.43,45644.0,61.3844,61.3844,61.3166,61.365,45644.0
2023-06-13 12:25:00,63.43,63.48,63.38,63.45,33387.0,61.365,61.4134,61.3166,61.3844,33387.0
2023-06-13 12:30:00,63.45,63.52,63.42,63.52,33456.0,61.3844,61.4521,61.3553,61.4521,33456.0
2023-06-13 12:35:00,63.53,63.6,63.52,63.57,39127.0,61.4618,61.5295,61.4521,61.5005,39127.0
2023-06-13 12:40:00,63.58,63.64,63.57,63.58,72220.0,61.5101,61.5682,61.5005,61.5101,72220.0
2023-06-13 12:45:00,63.57,63.6,63.55,63.58,58485.0,61.5005,61.5295,61.4811,61.5101,58485.0
2023-06-13 12:50:00,63.58,63.63,63.56,63.56,82710.0,61.5101,61.5585,61.4908,61.4908,82710.0
2023-06-13 12:55:00,63.56,63.62,63.53,63.6,29519.0,61.4908,61.5488,61.4618,61.5295,29519.0
2023-06-13 13:00:00,63.59,63.62,63.58,63.6,26809.0,61.5198,61.5488,61.5101,61.5295,26809.0
2023-06-13 13:05:00,63.61,63.64,63.51,63.55,44592.0,61.5392,61.5682,61.4424,61.4811,44592.0
2023-06-13 13:10:00,63.55,63.57,63.5,63.55,28389.0,61.4811,61.5005,61.4327,61.4811,28389.0
2023-06-13 13:15:00,63.55,63.62,63.55,63.59,26760.0,61.4811,61.5488,61.4811,61.5198,26760.0
2023-06-13 13:20:00,63.59,63.6,63.54,63.57,19629.0,61.5198,61.5295,61.4714,61.5005,19629.0
2023-06-13 13:25:00,63.58,63.63,63.52,63.62,53549.0,61.5101,61.5585,61.4521,61.5488,53549.0
2023-06-13 13:30:00,63.61,63.64,63.59,63.62,28406.0,61.5392,61.5682,61.5198,61.5488,28406.0
2023-06-13 13:35:00,63.62,63.62,63.51,63.55,26782.0,61.5488,61.5488,61.4424,61.4811,26782.0
2023-06-13 13:40:00,63.55,63.6,63.55,63.55,18127.0,61.4811,61.5295,61.4811,61.4811,18127.0
2023-06-13 13:45:00,63.55,63.66,63.54,63.66,59161.0,61.4811,61.5875,61.4714,61.5875,59161.0
2023-06-13 13:50:00,63.67,63.68,63.6,63.63,44611.0,61.5972,61.6069,61.5295,61.5585,44611.0
2023-06-13 13:55:00,63.64,63.68,63.59,63.63,45050.0,61.5682,61.6069,61.5198,61.5585,45050.0
2023-06-13 14:00:00,63.63,63.66,63.56,63.58,27444.0,61.5585,61.5875,61.4908,61.5101,27444.0
2023-06-13 14:05:00,63.58,63.58,63.48,63.48,34705.0,61.5101,61.5101,61.4134,61.4134,34705.0
2023-06-13 14:10:00,63.48,63.5,63.43,63.48,43485.0,61.4134,61.4327,61.365,61.4134,43485.0
2023-06-13 14:15:00,63.48,63.52,63.44,63.51,21733.0,61.4134,61.4521,61.3747,61.4424,21733.0
2023-06-13 14:20:00,63.52,63.56,63.48,63.54,50027.0,61.4521,61.4908,61.4134,61.4714,50027.0
2023-06-13 14:25:00,63.54,63.57,63.4,63.42,85134.0,61.4714,61.5005,61.336,61.3553,85134.0
2023-06-13 14:30:00,63.42,63.42,63.37,63.41,55377.0,61.3553,61.3553,61.307,61.3457,55377.0
2023-06-13 14:35:00,63.4,63.46,63.38,63.45,36073.0,61.336,61.394,61.3166,61.3844,36073.0
2023-06-13 14:40:00,63.46,63.52,63.43,63.47,69975.0,61.394,61.4521,61.365,61.4037,69975.0
2023-06-13 14:45:00,63.46,63.57,63.41,63.51,142809.0,61.394,61.5005,61.3457,61.4424,142809.0
2023-06-13 14:50:00,63.5,63.54,63.49,63.53,73084.0,61.4327,61.4714,61.4231,61.4618,73084.0
2023-06-13 14:55:00,63.54,63.64,63.53,63.61,65834.0,61.4714,61.5682,61.4618,61.5392,65834.0
2023-06-13 15:00:00,63.63,63.65,63.61,63.65,54010.0,61.5585,61.5779,61.5392,61.5779,54010.0
2023-06-13 15:05:00,63.65,63.67,63.62,63.63,37554.0,61.5779,61.5972,61.5488,61.5585,37554.0
2023-06-13 15:10:00,63.63,63.66,63.57,63.6,81802.0,61.5585,61.5875,61.5005,61.5295,81802.0
2023-06-13 15:15:00,63.6,63.62,63.54,63.6,78160.0,61.5295,61.5488,61.4714,61.5295,78160.0
2023-06-13 15:20:00,63.6,63.68,63.59,63.63,90462.0,61.5295,61.6069,61.5198,61.5585,90462.0
2023-06-13 15:25:00,63.63,63.66,63.6,63.61,76536.0,61.5585,61.5875,61.5295,61.5392,76536.0
2023-06-13 15:30:00,63.61,63.64,63.54,63.58,145071.0,61.5392,61.5682,61.4714,61.5101,145071.0
2023-06-13 15:35:00,63.58,63.64,63.58,63.61,108361.0,61.5101,61.5682,61.5101,61.5392,108361.0
2023-06-13 15:40:00,63.61,63.65,63.57,63.58,157352.0,61.5392,61.5779,61.5005,61.5101,157352.0
2023-06-13 15:45:00,63.58,63.59,63.53,63.59,172463.0,61.5101,61.5198,61.4618,61.5198,172463.0
2023-06-13 15:50:00,63.59,63.64,63.53,63.58,279857.0,61.5198,61.5682,61.4618,61.5101,279857.0
2023-06-13 15:55:00,63.57,63.59,63.52,63.54,313092.0,61.5005,61.5198,61.4521,61.4714,313092.0
2023-06-14 09:30:00,63.7,63.74,63.33,63.71,149447.0,61.6262,61.6649,61.2683,61.6359,149447.0
2023-06-14 09:35:00,63.69,63.95,63.6,63.78,60490.0,61.6166,61.8681,61.5295,61.7036,60490.0
2023-06-14 09:40:00,63.81,63.84,63.56,63.79,87580.0,61.7326,61.7617,61.4908,61.7133,87580.0
2023-06-14 09:45:00,63.79,63.92,63.69,63.71,112034.0,61.7133,61.8391,61.6166,61.6359,112034.0
2023-06-14 09:50:00,63.72,63.88,63.58,63.59,81635.0,61.6456,61.8004,61.5101,61.5198,81635.0
2023-06-14 09:55:00,63.59,63.59,63.39,63.5,201146.0,61.5198,61.5198,61.3263,61.4327,201146.0
2023-06-14 10:00:00,63.52,63.58,63.43,63.5,111160.0,61.4521,61.5101,61.365,61.4327,111160.0
2023-06-14 10:05:00,63.5,63.59,63.44,63.57,110875.0,61.4327,61.5198,61.3747,61.5005,110875.0
2023-06-14 10:10:00,63.59,63.6,63.44,63.47,55944.0,61.5198,61.5295,61.3747,61.4037,55944.0
2023-06-14 10:15:00,63.46,63.53,63.45,63.49,84182.0,61.394,61.4618,61.3844,61.4231,84182.0
2023-06-14 10:20:00,63.5,63.51,63.37,63.48,140599.0,61.4327,61.4424,61.307,61.4134,140599.0
2023-06-14 10:25:00,63.48,63.49,63.37,63.39,48886.0,61.4134,61.4231,61.307,61.3263,48886.0
2023-06-14 10:30:00,63.4,63.53,63.37,63.5,84684.0,61.336,61.4618,61.307,61.4327,84684.0
2023-06-14 10:35:00,63.5,63.5,63.36,63.47,43880.0,61.4327,61.4327,61.2973,61.4037,43880.0
2023-06-14 10:40:00,63.46,63.55,63.39,63.42,24208.0,61.394,61.4811,61.3263,61.3553,24208.0
2023-06-14 10:45:00,63.41,63.54,63.37,63.5,19100.0,61.3457,61.4714,61.307,61.4327,19100.0
2023-06-14 10:50:00,63.5,63.54,63.43,63.45,29797.0,61.4327,61.4714,61.365,61.3844,29797.0
2023-06-14 10:55:00,63.45,63.5,63.4,63.49,33875.0,61.3844,61.4327,61.336,61.4231,33875.0
2023-06-14 11:00:00,63.49,63.58,63.45,63.55,36334.0,61.4231,61.5101,61.3844,61.4811,36334.0
2023-06-14 11:05:00,63.55,63.55,63.45,63.47,21492.0,61.4811,61.4811,61.3844,61.4037,21492.0
2023-06-14 11:10:00,63.47,63.51,63.43,63.46,19685.0,61.4037,61.4424,61.365,61.394,19685.0
2023-06-14 11:15:00,63.46,63.5,63.43,63.45,18138.0,61.394,61.4327,61.365,61.3844,18138.0
2023-06-14 11:20:00,63.44,63.48,63.41,63.47,16575.0,61.3747,61.4134,61.3457,61.4037,16575.0
2023-06-14 11:25:00,63.47,63.5,63.38,63.4,23677.0,61.4037,61.4327,61.3166,61.336,23677.0
2023-06-14 11:30:00,63.41,63.44,63.37,63.41,12782.0,61.3457,61.3747,61.307,61.3457,12782.0
2023-06-14 11:35:00,63.4,63.46,63.36,63.37,19646.0,61.336,61.394,61.2973,61.307,19646.0
2023-06-14 11:40:00,63.38,63.38,63.31,63.32,77122.0,61.3166,61.3166,61.2489,61.2586,77122.0
2023-06-14 11:45:00,63.32,63.4,63.31,63.38,82990.0,61.2586,61.336,61.2489,61.3166,82990.0
2023-06-14 11:50:00,63.39,63.4,63.31,63.32,24198.0,61.3263,61.336,61.2489,61.2586,24198.0
2023-06-14 11:55:00,63.32,63.32,63.22,63.24,22066.0,61.2586,61.2586,61.1619,61.1812,22066.0
2023-06-14 12:00:00,63.24,63.27,63.18,63.18,18394.0,61.1812,61.2102,61.1232,61.1232,18394.0
2023-06-14 12:05:00,63.19,63.25,63.17,63.2,79296.0,61.1328,61.1909,61.1135,61.1425,79296.0
2023-06-14 12:10:00,63.19,63.25,63.17,63.22,39838.0,61.1328,61.1909,61.1135,61.1619,39838.0
2023-06-14 12:15:00,63.23,63.31,63.21,63.31,12673.0,61.1715,61.2489,61.1522,61.2489,12673.0
2023-06-14 12:20:00,63.29,63.31,63.24,63.24,17177.0,61.2296,61.2489,61.1812,61.1812,17177.0
2023-06-14 12:25:00,63.24,63.25,63.19,63.23,12430.0,61.1812,61.1909,61.1328,61.1715,12430.0
2023-06-14 12:30:00,63.22,63.22,63.17,63.18,14756.0,61.1619,61.1619,61.1135,61.1232,14756.0
2023-06-14 12:35:00,63.18,63.2,63.09,63.12,51000.0,61.1232,61.1425,61.0361,61.0651,51000.0
2023-06-14 12:40:00,63.12,63.13,63.09,63.12,12078.0,61.0651,61.0748,61.0361,61.0651,12078.0
2023-06-14 12:45:00,63.12,63.22,63.12,63.2,28826.0,61.0651,61.1619,61.0651,61.1425,28826.0
2023-06-14 12:50:00,63.19,63.23,63.19,63.19,19471.0,61.1328,61.1715,61.1328,61.1328,19471.0
2023-06-14 12:55:00,63.18,63.19,63.02,63.03,29165.0,61.1232,61.1328,60.9684,60.978,29165.0
2023-06-14 13:00:00,63.01,63.09,63.01,63.05,18614.0,60.9587,61.0361,60.9587,60.9974,18614.0
2023-06-14 13:05:00,63.05,63.12,63.03,63.11,29604.0,60.9974,61.0651,60.978,61.0554,29604.0
2023-06-14 13:10:00,63.11,63.13,62.93,62.94,38173.0,61.0554,61.0748,60.8813,60.891,38173.0
2023-06-14 13:15:00,62.93,62.96,62.89,62.9,24143.0,60.8813,60.9103,60.8426,60.8523,24143.0
2023-06-14 13:20:00,62.9,62.93,62.84,62.93,28608.0,60.8523,60.8813,60.7942,60.8813,28608.0
2023-06-14 13:25:00,62.93,62.93,62.88,62.91,29273.0,60.8813,60.8813,60.8329,60.8619,29273.0
2023-06-14 13:30:00,62.91,62.92,62.86,62.89,183944.0,60.8619,60.8716,60.8136,60.8426,183944.0
2023-06-14 13:35:00,62.89,62.9,62.81,62.85,40156.0,60.8426,60.8523,60.7652,60.8039,40156.0
2023-06-14 13:40:00,62.83,62.92,62.83,62.88,59166.0,60.7846,60.8716,60.7846,60.8329,59166.0
2023-06-14 13:45:00,62.88,62.92,62.88,62.92,21733.0,60.8329,60.8716,60.8329,60.8716,21733.0
2023-06-14 13:50:00,62.92,62.94,62.87,62.89,16436.0,60.8716,60.891,60.8233,60.8426,16436.0
2023-06-14 13:55:00,62.89,62.94,62.86,62.86,54335.0,60.8426,60.891,60.8136,60.8136,54335.0
2023-06-14 14:00:00,62.86,62.86,62.44,62.5,185876.0,60.8136,60.8136,60.4072,60.4653,185876.0
2023-06-14 14:05:00,62.5,62.51,62.14,62.36,187397.0,60.4653,60.475,60.117,60.3299,187397.0
2023-06-14 14:10:00,62.35,62.45,62.2,62.32,254131.0,60.3202,60.4169,60.1751,60.2912,254131.0
2023-06-14 14:15:00,62.33,62.36,62.14,62.22,156886.0,60.3008,60.3299,60.117,60.1944,156886.0
2023-06-14 14:20:00,62.2,62.26,62.07,62.1,152799.0,60.1751,60.2331,60.0493,60.0783,152799.0
2023-06-14 14:25:00,62.09,62.19,61.98,62.17,129831.0,60.0686,60.1654,59.9622,60.146,129831.0
2023-06-14 14:30:00,62.18,62.36,62.09,62.22,142381.0,60.1557,60.3299,60.0686,60.1944,142381.0
2023-06-14 14:35:00,62.23,62.39,62.2,62.27,138104.0,60.2041,60.3589,60.1751,60.2428,138104.0
2023-06-14 14:40:00,62.27,62.52,62.25,62.47,146991.0,60.2428,60.4846,60.2234,60.4363,146991.0
2023-06-14 14:45:00,62.49,62.59,62.35,62.58,62809.0,60.4556,60.5524,60.3202,60.5427,62809.0
2023-06-14 14:50:00,62.59,62.6,62.42,62.56,192882.0,60.5524,60.562,60.3879,60.5233,192882.0
2023-06-14 14:55:00,62.55,62.67,62.52,62.55,92137.0,60.5137,60.6298,60.4846,60.5137,92137.0
2023-06-14 15:00:00,62.56,62.72,62.54,62.7,42810.0,60.5233,60.6781,60.504,60.6588,42810.0
2023-06-14 15:05:00,62.69,62.87,62.68,62.83,65649.0,60.6491,60.8233,60.6394,60.7846,65649.0
2023-06-14 15:10:00,62.84,62.84,62.65,62.65,82673.0,60.7942,60.7942,60.6104,60.6104,82673.0
2023-06-14 15:15:00,62.65,62.67,62.46,62.57,138632.0,60.6104,60.6298,60.4266,60.533,138632.0
2023-06-14 15:20:00,62.56,62.76,62.52,62.72,68715.0,60.5233,60.7168,60.4846,60.6781,68715.0
2023-06-14 15:25:00,62.72,62.83,62.66,62.68,68309.0,60.6781,60.7846,60.6201,60.6394,68309.0
2023-06-14 15:30:00,62.68,62.72,62.58,62.69,77973.0,60.6394,60.6781,60.5427,60.6491,77973.0
2023-06-14 15:35:00,62.68,62.74,62.6,62.66,82069.0,60.6394,60.6975,60.562,60.6201,82069.0
2023-06-14 15:40:00,62.66,62.68,62.62,62.64,72690.0,60.6201,60.6394,60.5814,60.6007,72690.0
2023-06-14 15:45:00,62.63,62.66,62.47,62.48,181716.0,60.5911,60.6201,60.4363,60.4459,181716.0
2023-06-14 15:50:00,62.48,62.59,62.37,62.54,272413.0,60.4459,60.5524,60.3395,60.504,272413.0
2023-06-14 15:55:00,62.54,62.69,62.54,62.67,312499.0,60.504,60.6491,60.504,60.6298,312499.0
2023-06-15 09:30:00,62.35,62.58,62.32,62.44,307028.0,60.3202,60.5427,60.2912,60.4072,307028.0
2023-06-15 09:35:00,62.44,62.78,62.37,62.76,193590.0,60.4072,60.7362,60.3395,60.7168,193590.0
2023-06-15 09:40:00,62.76,62.81,62.43,62.51,139870.0,60.7168,60.7652,60.3976,60.475,139870.0
2023-06-15 09:45:00,62.51,62.65,62.48,62.64,83852.0,60.475,60.6104,60.4459,60.6007,83852.0
2023-06-15 09:50:00,62.65,62.85,62.65,62.72,86250.0,60.6104,60.8039,60.6104,60.6781,86250.0
2023-06-15 09:55:00,62.72,62.79,62.67,62.79,49808.0,60.6781,60.7459,60.6298,60.7459,49808.0
2023-06-15 10:00:00,62.79,62.93,62.79,62.88,86595.0,60.7459,60.8813,60.7459,60.8329,86595.0
2023-06-15 10:05:00,62.88,63.0,62.76,62.96,265334.0,60.8329,60.949,60.7168,60.9103,265334.0
2023-06-15 10:10:00,62.97,63.14,62.92,62.98,225689.0,60.92,61.0845,60.8716,60.9297,225689.0
2023-06-15 10:15:00,62.96,62.98,62.84,62.95,46301.0,60.9103,60.9297,60.7942,60.9006,46301.0
2023-06-15 10:20:00,62.96,63.08,62.92,63.0,87528.0,60.9103,61.0264,60.8716,60.949,87528.0
2023-06-15 10:25:00,63.0,63.1,63.0,63.03,27683.0,60.949,61.0458,60.949,60.978,27683.0
2023-06-15 10:30:00,63.05,63.06,62.82,62.87,75736.0,60.9974,61.0071,60.7749,60.8233,75736.0
2023-06-15 10:35:00,62.86,62.88,62.63,62.67,191186.0,60.8136,60.8329,60.5911,60.6298,191186.0
2023-06-15 10:40:00,62.67,62.76,62.6,62.75,196453.0,60.6298,60.7168,60.562,60.7072,196453.0
2023-06-15 10:45:00,62.75,62.96,62.75,62.93,100871.0,60.7072,60.9103,60.7072,60.8813,100871.0
2023-06-15 10:50:00,62.93,62.93,62.76,62.8,149827.0,60.8813,60.8813,60.7168,60.7555,149827.0
2023-06-15 10:55:00,62.79,62.93,62.79,62.83,23524.0,60.7459,60.8813,60.7459,60.7846,23524.0
2023-06-15 11:00:00,62.84,62.88,62.72,62.83,58440.0,60.7942,60.8329,60.6781,60.7846,58440.0
2023-06-15 11:05:00,62.83,62.83,62.69,62.74,230818.0,60.7846,60.7846,60.6491,60.6975,230818.0
2023-06-15 11:10:00,62.74,62.84,62.69,62.75,43993.0,60.6975,60.7942,60.6491,60.7072,43993.0
2023-06-15 11:15:00,62.76,62.87,62.76,62.79,57009.0,60.7168,60.8233,60.7168,60.7459,57009.0
2023-06-15 11:20:00,62.78,62.89,62.76,62.85,93625.0,60.7362,60.8426,60.7168,60.8039,93625.0
2023-06-15 11:25:00,62.84,62.93,62.83,62.92,57606.0,60.7942,60.8813,60.7846,60.8716,57606.0
2023-06-15 11:30:00,62.92,62.93,62.85,62.93,39392.0,60.8716,60.8813,60.8039,60.8813,39392.0
2023-06-15 11:35:00,62.93,63.02,62.92,63.0,31827.0,60.8813,60.9684,60.8716,60.949,31827.0
2023-06-15 11:40:00,63.0,63.08,62.98,63.05,60944.0,60.949,61.0264,60.9297,60.9974,60944.0
2023-06-15 11:45:00,63.06,63.08,62.94,62.97,60414.0,61.0071,61.0264,60.891,60.92,60414.0
2023-06-15 11:50:00,62.96,63.1,62.94,63.09,146999.0,60.9103,61.0458,60.891,61.0361,146999.0
2023-06-15 11:55:00,63.1,63.11,63.02,63.06,28887.0,61.0458,61.0554,60.9684,61.0071,28887.0
2023-06-15 12:00:00,63.04,63.16,63.04,63.16,25993.0,60.9877,61.1038,60.9877,61.1038,25993.0
2023-06-15 12:05:00,63.16,63.2,63.12,63.16,27586.0,61.1038,61.1425,61.0651,61.1038,27586.0
2023-06-15 12:10:00,63.16,63.16,63.04,63.05,46114.0,61.1038,61.1038,60.9877,60.9974,46114.0
2023-06-15 12:15:00,63.04,63.1,63.01,63.08,29217.0,60.9877,61.0458,60.9587,61.0264,29217.0
2023-06-15 12:20:00,63.07,63.14,63.06,63.12,15266.0,61.0167,61.0845,61.0071,61.0651,15266.0
2023-06-15 12:25:00,63.11,63.16,63.09,63.16,16580.0,61.0554,61.1038,61.0361,61.1038,16580.0
2023-06-15 12:30:00,63.17,63.21,63.16,63.16,30902.0,61.1135,61.1522,61.1038,61.1038,30902.0
2023-06-15 12:35:00,63.16,63.24,63.15,63.22,37272.0,61.1038,61.1812,61.0941,61.1619,37272.0
2023-06-15 12:40:00,63.22,63.31,63.2,63.27,23324.0,61.1619,61.2489,61.1425,61.2102,23324.0
2023-06-15 12:45:00,63.27,63.27,63.2,63.25,16752.0,61.2102,61.2102,61.1425,61.1909,16752.0
2023-06-15 12:50:00,63.25,63.31,63.21,63.24,42260.0,61.1909,61.2489,61.1522,61.1812,42260.0
2023-06-15 12:55:00,63.23,63.26,63.19,63.24,20499.0,61.1715,61.2006,61.1328,61.1812,20499.0
2023-06-15 13:00:00,63.24,63.27,63.21,63.25,12374.0,61.1812,61.2102,61.1522,61.1909,12374.0
2023-06-15 13:05:00,63.24,63.26,63.16,63.18,29465.0,61.1812,61.2006,61.1038,61.1232,29465.0
2023-06-15 13:10:00,63.18,63.24,63.14,63.16,39733.0,61.1232,61.1812,61.0845,61.1038,39733.0
2023-06-15 13:15:00,63.15,63.17,63.08,63.1,21124.0,61.0941,61.1135,61.0264,61.0458,21124.0
2023-06-15 13:20:00,63.1,63.14,63.09,63.12,17015.0,61.0458,61.0845,61.0361,61.0651,17015.0
2023-06-15 13:25:00,63.11,63.2,63.07,63.2,17758.0,61.0554,61.1425,61.0167,61.1425,17758.0
2023-06-15 13:30:00,63.2,63.26,63.19,63.26,13747.0,61.1425,61.2006,61.1328,61.2006,13747.0
2023-06-15 13:35:00,63.26,63.32,63.25,63.29,34052.0,61.2006,61.2586,61.1909,61.2296,34052.0
2023-06-15 13:40:00,63.3,63.49,63.3,63.48,156781.0,61.2393,61.4231,61.2393,61.4134,156781.0
2023-06-15 13:45:00,63.48,63.55,63.47,63.51,83907.0,61.4134,61.4811,61.4037,61.4424,83907.0
2023-06-15 13:50:00,63.52,63.56,63.51,63.55,54601.0,61.4521,61.4908,61.4424,61.4811,54601.0
2023-06-15 13:55:00,63.56,63.61,63.54,63.55,91831.0,61.4908,61.5392,61.4714,61.4811,91831.0
2023-06-15 14:00:00,63.55,63.58,63.5,63.53,60934.0,61.4811,61.5101,61.4327,61.4618,60934.0
2023-06-15 14:05:00,63.53,63.56,63.46,63.49,31801.0,61.4618,61.4908,61.394,61.4231,31801.0
2023-06-15 14:10:00,63.49,63.53,63.47,63.48,44243.0,61.4231,61.4618,61.4037,61.4134,44243.0
2023-06-15 14:15:00,63.47,63.47,63.4,63.41,67621.0,61.4037,61.4037,61.336,61.3457,67621.0
2023-06-15 14:20:00,63.39,63.44,63.38,63.4,23308.0,61.3263,61.3747,61.3166,61.336,23308.0
2023-06-15 14:25:00,63.41,63.48,63.4,63.46,54024.0,61.3457,61.4134,61.336,61.394,54024.0
2023-06-15 14:30:00,63.47,63.55,63.46,63.55,46422.0,61.4037,61.4811,61.394,61.4811,46422.0
2023-06-15 14:35:00,63.56,63.62,63.55,63.58,64521.0,61.4908,61.5488,61.4811,61.5101,64521.0
2023-06-15 14:40:00,63.58,63.67,63.58,63.64,96298.0,61.5101,61.5972,61.5101,61.5682,96298.0
2023-06-15 14:45:00,63.63,63.63,63.57,63.61,76542.0,61.5585,61.5585,61.5005,61.5392,76542.0
2023-06-15 14:50:00,63.62,63.75,63.61,63.73,63397.0,61.5488,61.6746,61.5392,61.6553,63397.0
2023-06-15 14:55:00,63.73,63.77,63.7,63.71,93287.0,61.6553,61.694,61.6262,61.6359,93287.0
2023-06-15 15:00:00,63.72,63.74,63.59,63.64,164704.0,61.6456,61.6649,61.5198,61.5682,164704.0
2023-06-15 15:05:00,63.65,63.68,63.61,63.67,67770.0,61.5779,61.6069,61.5392,61.5972,67770.0
2023-06-15 15:10:00,63.66,63.77,63.63,63.77,93171.0,61.5875,61.694,61.5585,61.694,93171.0
2023-06-15 15:15:00,63.77,63.81,63.63,63.64,71999.0,61.694,61.7326,61.5585,61.5682,71999.0
2023-06-15 15:20:00,63.63,63.65,63.58,63.62,75107.0,61.5585,61.5779,61.5101,61.5488,75107.0
2023-06-15 15:25:00,63.62,63.68,63.56,63.68,52037.0,61.5488,61.6069,61.4908,61.6069,52037.0
2023-06-15 15:30:00,63.68,63.72,63.61,63.64,52909.0,61.6069,61.6456,61.5392,61.5682,52909.0
2023-06-15 15:35:00,63.64,63.68,63.61,63.64,77161.0,61.5682,61.6069,61.5392,61.5682,77161.0
2023-06-15 15:40:00,63.65,63.74,63.64,63.71,83168.0,61.5779,61.6649,61.5682,61.6359,83168.0
2023-06-15 15:45:00,63.71,63.8,63.68,63.79,97901.0,61.6359,61.723,61.6069,61.7133,97901.0
2023-06-15 15:50:00,63.79,63.86,63.75,63.76,137304.0,61.7133,61.781,61.6746,61.6843,137304.0
2023-06-15 15:55:00,63.76,63.76,63.63,63.73,280596.0,61.6843,61.6843,61.5585,61.6553,280596.0
2023-06-16 09:30:00,64.14,64.14,63.66,63.98,187289.0,62.0519,62.0519,61.5875,61.8971,187289.0
2023-06-16 09:35:00,63.99,64.06,63.46,63.63,238293.0,61.9068,61.9745,61.394,61.5585,238293.0
2023-06-16 09:40:00,63.62,63.7,63.23,63.28,290208.0,61.5488,61.6262,61.1715,61.2199,290208.0
2023-06-16 09:45:00,63.28,63.3,63.01,63.16,320295.0,61.2199,61.2393,60.9587,61.1038,320295.0
2023-06-16 09:50:00,63.17,63.29,63.09,63.12,188525.0,61.1135,61.2296,61.0361,61.0651,188525.0
2023-06-16 09:55:00,63.12,63.15,62.98,63.01,108454.0,61.0651,61.0941,60.9297,60.9587,108454.0
2023-06-16 10:00:00,63.01,63.17,63.01,63.12,121052.0,60.9587,61.1135,60.9587,61.0651,121052.0
2023-06-16 10:05:00,63.13,63.24,63.04,63.2,112640.0,61.0748,61.1812,60.9877,61.1425,112640.0
2023-06-16 10:10:00,63.2,63.38,63.13,63.15,84305.0,61.1425,61.3166,61.0748,61.0941,84305.0
2023-06-16 10:15:00,63.14,63.2,63.07,63.08,30721.0,61.0845,61.1425,61.0167,61.0264,30721.0
2023-06-16 10:20:00,63.08,63.22,63.06,63.15,72645.0,61.0264,61.1619,61.0071,61.0941,72645.0
2023-06-16 10:25:00,63.16,63.22,63.0,63.15,85974.0,61.1038,61.1619,60.949,61.0941,85974.0
2023-06-16 10:30:00,63.16,63.2,63.09,63.2,58809.0,61.1038,61.1425,61.0361,61.1425,58809.0
2023-06-16 10:35:00,63.21,63.22,63.09,63.13,61513.0,61.1522,61.1619,61.0361,61.0748,61513.0
2023-06-16 10:40:00,63.13,63.13,62.88,62.88,89218.0,61.0748,61.0748,60.8329,60.8329,89218.0
2023-06-16 10:45:00,62.88,62.93,62.83,62.84,186417.0,60.8329,60.8813,60.7846,60.7942,186417.0
2023-06-16 10:50:00,62.83,62.89,62.79,62.83,39220.0,60.7846,60.8426,60.7459,60.7846,39220.0
2023-06-16 10:55:00,62.83,62.87,62.79,62.8,76052.0,60.7846,60.8233,60.7459,60.7555,76052.0
2023-06-16 11:00:00,62.79,62.79,62.66,62.7,27830.0,60.7459,60.7459,60.6201,60.6588,27830.0
2023-06-16 11:05:00,62.7,62.81,62.65,62.78,28393.0,60.6588,60.7652,60.6104,60.7362,28393.0
2023-06-16 11:10:00,62.79,62.95,62.79,62.92,52887.0,60.7459,60.9006,60.7459,60.8716,52887.0
2023-06-16 11:15:00,62.92,62.92,62.79,62.8,63479.0,60.8716,60.8716,60.7459,60.7555,63479.0
2023-06-16 11:20:00,62.8,62.83,62.71,62.73,37536.0,60.7555,60.7846,60.6685,60.6878,37536.0
2023-06-16 11:25:00,62.72,62.77,62.63,62.73,43858.0,60.6781,60.7265,60.5911,60.6878,43858.0
2023-06-16 11:30:00,62.74,62.77,62.65,62.65,46812.0,60.6975,60.7265,60.6104,60.6104,46812.0
2023-06-16 11:35:00,62.64,62.64,62.54,62.55,58186.0,60.6007,60.6007,60.504,60.5137,58186.0
2023-06-16 11:40:00,62.55,62.68,62.55,62.66,24713.0,60.5137,60.6394,60.5137,60.6201,24713.0
2023-06-16 11:45:00,62.66,62.71,62.59,62.64,23243.0,60.6201,60.6685,60.5524,60.6007,23243.0
2023-06-16 11:50:00,62.63,62.67,62.57,62.66,22080.0,60.5911,60.6298,60.533,60.6201,22080.0
2023-06-16 11:55:00,62.66,62.72,62.65,62.72,28087.0,60.6201,60.6781,60.6104,60.6781,28087.0
2023-06-16 12:00:00,62.73,62.78,62.7,62.75,92766.0,60.6878,60.7362,60.6588,60.7072,92766.0
2023-06-16 12:05:00,62.75,62.78,62.68,62.71,32941.0,60.7072,60.7362,60.6394,60.6685,32941.0
2023-06-16 12:10:00,62.72,62.82,62.72,62.77,27526.0,60.6781,60.7749,60.6781,60.7265,27526.0
2023-06-16 12:15:00,62.77,62.85,62.73,62.84,21846.0,60.7265,60.8039,60.6878,60.7942,21846.0
2023-06-16 12:20:00,62.84,62.86,62.81,62.86,20896.0,60.7942,60.8136,60.7652,60.8136,20896.0
2023-06-16 12:25:00,62.87,62.88,62.81,62.83,30090.0,60.8233,60.8329,60.7652,60.7846,30090.0
2023-06-16 12:30:00,62.83,62.85,62.79,62.84,16686.0,60.7846,60.8039,60.7459,60.7942,16686.0
2023-06-16 12:35:00,62.84,62.86,62.82,62.86,24474.0,60.7942,60.8136,60.7749,60.8136,24474.0
2023-06-16 12:40:00,62.86,62.86,62.78,62.8,17341.0,60.8136,60.8136,60.7362,60.7555,17341.0
2023-06-16 12:45:00,62.8,62.92,62.8,62.9,34247.0,60.7555,60.8716,60.7555,60.8523,34247.0
2023-06-16 12:50:00,62.9,62.94,62.89,62.93,26545.0,60.8523,60.891,60.8426,60.8813,26545.0
2023-06-16 12:55:00,62.93,62.98,62.92,62.94,15924.0,60.8813,60.9297,60.8716,60.891,15924.0
2023-06-16 13:00:00,62.94,62.97,62.9,62.91,19374.0,60.891,60.92,60.8523,60.8619,19374.0
2023-06-16 13:05:00,62.9,62.9,62.79,62.81,21754.0,60.8523,60.8523,60.7459,60.7652,21754.0
2023-06-16 13:10:00,62.8,62.8,62.75,62.8,19520.0,60.7555,60.7555,60.7072,60.7555,19520.0
2023-06-16 13:15:00,62.8,62.81,62.76,62.77,21202.0,60.7555,60.7652,60.7168,60.7265,21202.0
2023-06-16 13:20:00,62.77,62.78,62.73,62.76,24691.0,60.7265,60.7362,60.6878,60.7168,24691.0
2023-06-16 13:25:00,62.75,62.78,62.7,62.72,21323.0,60.7072,60.7362,60.6588,60.6781,21323.0
2023-06-16 13:30:00,62.73,62.75,62.67,62.68,26333.0,60.6878,60.7072,60.6298,60.6394,26333.0
2023-06-16 13:35:00,62.68,62.7,62.66,62.7,21704.0,60.6394,60.6588,60.6201,60.6588,21704.0
2023-06-16 13:40:00,62.71,62.72,62.67,62.68,17190.0,60.6685,60.6781,60.6298,60.6394,17190.0
2023-06-16 13:45:00,62.68,62.7,62.64,62.66,20486.0,60.6394,60.6588,60.6007,60.6201,20486.0
2023-06-16 13:50:00,62.66,62.73,62.65,62.73,15809.0,60.6201,60.6878,60.6104,60.6878,15809.0
2023-06-16 13:55:00,62.73,62.76,62.68,62.76,16108.0,60.6878,60.7168,60.6394,60.7168,16108.0
2023-06-16 14:00:00,62.76,62.76,62.64,62.65,34334.0,60.7168,60.7168,60.6007,60.6104,34334.0
2023-06-16 14:05:00,62.65,62.69,62.65,62.67,26870.0,60.6104,60.6491,60.6104,60.6298,26870.0
2023-06-16 14:10:00,62.67,62.68,62.62,62.64,23804.0,60.6298,60.6394,60.5814,60.6007,23804.0
2023-06-16 14:15:00,62.63,62.68,62.62,62.65,15469.0,60.5911,60.6394,60.5814,60.6104,15469.0
2023-06-16 14:20:00,62.65,62.68,62.61,62.62,51344.0,60.6104,60.6394,60.5717,60.5814,51344.0
2023-06-16 14:25:00,62.62,62.62,62.55,62.56,81411.0,60.5814,60.5814,60.5137,60.5233,81411.0
2023-06-16 14:30:00,62.56,62.56,62.48,62.5,67427.0,60.5233,60.5233,60.4459,60.4653,67427.0
2023-06-16 14:35:00,62.49,62.53,62.47,62.51,73747.0,60.4556,60.4943,60.4363,60.475,73747.0
2023-06-16 14:40:00,62.51,62.51,62.46,62.47,70866.0,60.475,60.475,60.4266,60.4363,70866.0
2023-06-16 14:45:00,62.47,62.55,62.47,62.52,44878.0,60.4363,60.5137,60.4363,60.4846,44878.0
2023-06-16 14:50:00,62.52,62.53,62.47,62.48,34417.0,60.4846,60.4943,60.4363,60.4459,34417.0
2023-06-16 14:55:00,62.48,62.52,62.45,62.48,65321.0,60.4459,60.4846,60.4169,60.4459,65321.0
2023-06-16 15:00:00,62.48,62.49,62.4,62.48,46385.0,60.4459,60.4556,60.3686,60.4459,46385.0
2023-06-16 15:05:00,62.47,62.49,62.38,62.43,30935.0,60.4363,60.4556,60.3492,60.3976,30935.0
2023-06-16 15:10:00,62.43,62.43,62.39,62.41,37805.0,60.3976,60.3976,60.3589,60.3782,37805.0
2023-06-16 15:15:00,62.4,62.44,62.35,62.43,171979.0,60.3686,60.4072,60.3202,60.3976,171979.0
2023-06-16 15:20:00,62.43,62.5,62.42,62.48,61829.0,60.3976,60.4653,60.3879,60.4459,61829.0
2023-06-16 15:25:00,62.47,62.49,62.44,62.47,73218.0,60.4363,60.4556,60.4072,60.4363,73218.0
2023-06-16 15:30:00,62.47,62.61,62.47,62.6,127431.0,60.4363,60.5717,60.4363,60.562,127431.0
2023-06-16 15:35:00,62.61,62.66,62.59,62.64,107487.0,60.5717,60.6201,60.5524,60.6007,107487.0
2023-06-16 15:40:00,62.64,62.66,62.59,62.6,123110.0,60.6007,60.6201,60.5524,60.562,123110.0
2023-06-16 15:45:00,62.6,62.71,62.59,62.7,77093.0,60.562,60.6685,60.5524,60.6588,77093.0
2023-06-16 15:50:00,62.7,62.73,62.63,62.69,226761.0,60.6588,60.6878,60.5911,60.6491,226761.0
2023-06-16 15:55:00,62.7,62.71,62.63,62.65,680036.0,60.6588,60.6685,60.5911,60.6104,680036.0
2023-06-20 09:30:00,62.18,62.35,62.11,62.18,39013.0,60.4559,60.6211,60.3878,60.4559,39013.0
2023-06-20 09:35:00,62.18,62.33,62.09,62.25,51961.0,60.4559,60.6017,60.3684,60.5239,51961.0
2023-06-20 09:40:00,62.25,62.46,62.16,62.39,59062.0,60.5239,60.7281,60.4364,60.66,59062.0
2023-06-20 09:45:00,62.39,62.4,62.24,62.36,79771.0,60.66,60.6698,60.5142,60.6309,79771.0
2023-06-20 09:50:00,62.35,62.49,62.27,62.45,153894.0,60.6211,60.7573,60.5434,60.7184,153894.0
2023-06-20 09:55:00,62.45,62.5,62.34,62.39,173258.0,60.7184,60.767,60.6114,60.66,173258.0
2023-06-20 10:00:00,62.38,62.38,62.23,62.27,68065.0,60.6503,60.6503,60.5045,60.5434,68065.0
2023-06-20 10:05:00,62.26,62.37,62.25,62.33,38159.0,60.5336,60.6406,60.5239,60.6017,38159.0
2023-06-20 10:10:00,62.33,62.37,62.27,62.28,29232.0,60.6017,60.6406,60.5434,60.5531,29232.0
2023-06-20 10:15:00,62.28,62.29,62.09,62.1,22818.0,60.5531,60.5628,60.3684,60.3781,22818.0
2023-06-20 10:20:00,62.1,62.1,61.99,62.01,144851.0,60.3781,60.3781,60.2711,60.2906,144851.0
2023-06-20 10:25:00,62.01,62.02,61.86,61.92,95968.0,60.2906,60.3003,60.1447,60.2031,95968.0
2023-06-20 10:30:00,61.91,62.08,61.91,62.06,52904.0,60.1933,60.3586,60.1933,60.3392,52904.0
2023-06-20 10:35:00,62.05,62.07,61.94,61.94,89751.0,60.3295,60.3489,60.2225,60.2225,89751.0
2023-06-20 10:40:00,61.93,62.03,61.93,61.96,45301.0,60.2128,60.31,60.2128,60.242,45301.0
2023-06-20 10:45:00,61.96,62.0,61.91,61.95,40442.0,60.242,60.2808,60.1933,60.2322,40442.0
2023-06-20 10:50:00,61.95,61.95,61.86,61.86,35426.0,60.2322,60.2322,60.1447,60.1447,35426.0
2023-06-20 10:55:00,61.85,61.92,61.83,61.92,117451.0,60.135,60.2031,60.1156,60.2031,117451.0
2023-06-20 11:00:00,61.93,62.02,61.93,61.95,69811.0,60.2128,60.3003,60.2128,60.2322,69811.0
2023-06-20 11:05:00,61.96,61.99,61.94,61.96,43042.0,60.242,60.2711,60.2225,60.242,43042.0
2023-06-20 11:10:00,61.96,61.99,61.93,61.94,30935.0,60.242,60.2711,60.2128,60.2225,30935.0
2023-06-20 11:15:00,61.93,61.94,61.9,61.93,12890.0,60.2128,60.2225,60.1836,60.2128,12890.0
2023-06-20 11:20:00,61.92,61.94,61.89,61.9,45525.0,60.2031,60.2225,60.1739,60.1836,45525.0
2023-06-20 11:25:00,61.89,61.89,61.82,61.84,173619.0,60.1739,60.1739,60.1058,60.1253,173619.0
2023-06-20 11:30:00,61.84,61.91,61.83,61.88,49519.0,60.1253,60.1933,60.1156,60.1642,49519.0
2023-06-20 11:35:00,61.89,61.93,61.86,61.92,17896.0,60.1739,60.2128,60.1447,60.2031,17896.0
2023-06-20 11:40:00,61.93,61.93,61.83,61.83,30522.0,60.2128,60.2128,60.1156,60.1156,30522.0
2023-06-20 11:45:00,61.83,61.87,61.81,61.84,23164.0,60.1156,60.1545,60.0961,60.1253,23164.0
2023-06-20 11:50:00,61.85,61.88,61.82,61.87,38921.0,60.135,60.1642,60.1058,60.1545,38921.0
2023-06-20 11:55:00,61.88,61.93,61.83,61.84,32191.0,60.1642,60.2128,60.1156,60.1253,32191.0
2023-06-20 12:00:00,61.85,61.9,61.83,61.83,19885.0,60.135,60.1836,60.1156,60.1156,19885.0
2023-06-20 12:05:00,61.84,61.85,61.81,61.83,21170.0,60.1253,60.135,60.0961,60.1156,21170.0
2023-06-20 12:10:00,61.83,61.9,61.83,61.86,33881.0,60.1156,60.1836,60.1156,60.1447,33881.0
2023-06-20 12:15:00,61.87,61.9,61.86,61.89,49888.0,60.1545,60.1836,60.1447,60.1739,49888.0
2023-06-20 12:20:00,61.89,61.96,61.88,61.96,42728.0,60.1739,60.242,60.1642,60.242,42728.0
2023-06-20 12:25:00,61.96,62.06,61.95,62.01,38191.0,60.242,60.3392,60.2322,60.2906,38191.0
2023-06-20 12:30:00,62.01,62.01,61.92,61.96,27372.0,60.2906,60.2906,60.2031,60.242,27372.0
2023-06-20 12:35:00,61.97,62.07,61.97,62.01,46442.0,60.2517,60.3489,60.2517,60.2906,46442.0
2023-06-20 12:40:00,62.01,62.09,62.01,62.06,16334.0,60.2906,60.3684,60.2906,60.3392,16334.0
2023-06-20 12:45:00,62.06,62.09,62.05,62.08,14810.0,60.3392,60.3684,60.3295,60.3586,14810.0
2023-06-20 12:50:00,62.08,62.08,61.99,62.0,17136.0,60.3586,60.3586,60.2711,60.2808,17136.0
2023-06-20 12:55:00,62.01,62.09,62.0,62.09,18665.0,60.2906,60.3684,60.2808,60.3684,18665.0
2023-06-20 13:00:00,62.09,62.12,62.08,62.1,8686.0,60.3684,60.3975,60.3586,60.3781,8686.0
2023-06-20 13:05:00,62.1,62.11,62.05,62.09,43500.0,60.3781,60.3878,60.3295,60.3684,43500.0
2023-06-20 13:10:00,62.08,62.09,62.04,62.07,25468.0,60.3586,60.3684,60.3197,60.3489,25468.0
2023-06-20 13:15:00,62.07,62.11,62.05,62.07,28073.0,60.3489,60.3878,60.3295,60.3489,28073.0
2023-06-20 13:20:00,62.08,62.12,62.04,62.1,20198.0,60.3586,60.3975,60.3197,60.3781,20198.0
2023-06-20 13:25:00,62.1,62.1,61.97,61.99,42357.0,60.3781,60.3781,60.2517,60.2711,42357.0
2023-06-20 13:30:00,61.99,62.01,61.97,61.98,19274.0,60.2711,60.2906,60.2517,60.2614,19274.0
2023-06-20 13:35:00,61.99,62.03,61.99,62.02,14274.0,60.2711,60.31,60.2711,60.3003,14274.0
2023-06-20 13:40:00,62.03,62.08,62.03,62.07,11655.0,60.31,60.3586,60.31,60.3489,11655.0
2023-06-20 13:45:00,62.07,62.13,62.05,62.11,23906.0,60.3489,60.4072,60.3295,60.3878,23906.0
2023-06-20 13:50:00,62.12,62.12,62.07,62.09,21368.0,60.3975,60.3975,60.3489,60.3684,21368.0
2023-06-20 13:55:00,62.09,62.11,62.03,62.06,35707.0,60.3684,60.3878,60.31,60.3392,35707.0
2023-06-20 14:00:00,62.05,62.11,62.04,62.06,28416.0,60.3295,60.3878,60.3197,60.3392,28416.0
2023-06-20 14:05:00,62.06,62.08,62.0,62.01,29330.0,60.3392,60.3586,60.2808,60.2906,29330.0
2023-06-20 14:10:00,62.01,62.07,62.01,62.06,21877.0,60.2906,60.3489,60.2906,60.3392,21877.0
2023-06-20 14:15:00,62.06,62.08,61.98,62.02,36847.0,60.3392,60.3586,60.2614,60.3003,36847.0
2023-06-20 14:20:00,62.03,62.07,61.99,62.0,64407.0,60.31,60.3489,60.2711,60.2808,64407.0
2023-06-20 14:25:00,62.0,62.05,61.99,62.05,18742.0,60.2808,60.3295,60.2711,60.3295,18742.0
2023-06-20 14:30:00,62.04,62.05,62.0,62.01,40595.0,60.3197,60.3295,60.2808,60.2906,40595.0
2023-06-20 14:35:00,62.01,62.04,61.99,62.0,32421.0,60.2906,60.3197,60.2711,60.2808,32421.0
2023-06-20 14:40:00,62.0,62.0,61.94,61.99,23686.0,60.2808,60.2808,60.2225,60.2711,23686.0
2023-06-20 14:45:00,61.99,62.03,61.98,62.02,32128.0,60.2711,60.31,60.2614,60.3003,32128.0
2023-06-20 14:50:00,62.03,62.05,62.01,62.03,44985.0,60.31,60.3295,60.2906,60.31,44985.0
2023-06-20 14:55:00,62.03,62.04,62.0,62.04,28030.0,60.31,60.3197,60.2808,60.3197,28030.0
2023-06-20 15:00:00,62.05,62.07,62.02,62.05,51230.0,60.3295,60.3489,60.3003,60.3295,51230.0
2023-06-20 15:05:00,62.05,62.07,62.01,62.06,47150.0,60.3295,60.3489,60.2906,60.3392,47150.0
2023-06-20 15:10:00,62.06,62.14,62.06,62.12,52462.0,60.3392,60.417,60.3392,60.3975,52462.0
2023-06-20 15:15:00,62.12,62.14,62.1,62.11,69891.0,60.3975,60.417,60.3781,60.3878,69891.0
2023-06-20 15:20:00,62.11,62.14,62.09,62.13,73074.0,60.3878,60.417,60.3684,60.4072,73074.0
2023-06-20 15:25:00,62.13,62.22,62.12,62.21,62920.0,60.4072,60.4947,60.3975,60.485,62920.0
2023-06-20 15:30:00,62.21,62.22,62.11,62.15,152292.0,60.485,60.4947,60.3878,60.4267,152292.0
2023-06-20 15:35:00,62.16,62.16,62.09,62.09,178920.0,60.4364,60.4364,60.3684,60.3684,178920.0
2023-06-20 15:40:00,62.1,62.12,62.06,62.09,118016.0,60.3781,60.3975,60.3392,60.3684,118016.0
2023-06-20 15:45:00,62.1,62.13,62.06,62.1,203867.0,60.3781,60.4072,60.3392,60.3781,203867.0
2023-06-20 15:50:00,62.1,62.15,62.06,62.08,279882.0,60.3781,60.4267,60.3392,60.3586,279882.0
2023-06-20 15:55:00,62.07,62.08,62.04,62.05,107162.0,60.3489,60.3586,60.3197,60.3295,107162.0
2023-06-21 09:30:00,61.98,62.03,61.59,61.66,112225.0,60.2614,60.31,59.8822,59.9503,112225.0
2023-06-21 09:35:00,61.67,61.96,61.67,61.83,93239.0,59.96,60.242,59.96,60.1156,93239.0
2023-06-21 09:40:00,61.83,61.89,61.7,61.76,41712.0,60.1156,60.1739,59.9892,60.0475,41712.0
2023-06-21 09:45:00,61.73,62.07,61.73,62.07,40689.0,60.0183,60.3489,60.0183,60.3489,40689.0
2023-06-21 09:50:00,62.07,62.16,62.03,62.16,64591.0,60.3489,60.4364,60.31,60.4364,64591.0
2023-06-21 09:55:00,62.16,62.21,62.02,62.1,64925.0,60.4364,60.485,60.3003,60.3781,64925.0
2023-06-21 10:00:00,62.11,62.2,61.98,61.99,102774.0,60.3878,60.4753,60.2614,60.2711,102774.0
2023-06-21 10:05:00,62.01,62.07,61.96,62.01,52817.0,60.2906,60.3489,60.242,60.2906,52817.0
2023-06-21 10:10:00,62.03,62.15,62.0,62.12,34562.0,60.31,60.4267,60.2808,60.3975,34562.0
2023-06-21 10:15:00,62.12,62.23,62.1,62.12,26112.0,60.3975,60.5045,60.3781,60.3975,26112.0
2023-06-21 10:20:00,62.11,62.13,62.05,62.07,21168.0,60.3878,60.4072,60.3295,60.3489,21168.0
2023-06-21 10:25:00,62.11,62.16,62.05,62.1,35677.0,60.3878,60.4364,60.3295,60.3781,35677.0
2023-06-21 10:30:00,62.14,62.21,62.09,62.19,27064.0,60.417,60.485,60.3684,60.4656,27064.0
2023-06-21 10:35:00,62.18,62.26,62.17,62.25,23632.0,60.4559,60.5336,60.4461,60.5239,23632.0
2023-06-21 10:40:00,62.25,62.28,62.02,62.03,45762.0,60.5239,60.5531,60.3003,60.31,45762.0
2023-06-21 10:45:00,62.02,62.02,61.88,61.92,29163.0,60.3003,60.3003,60.1642,60.2031,29163.0
2023-06-21 10:50:00,61.92,61.97,61.88,61.96,139949.0,60.2031,60.2517,60.1642,60.242,139949.0
2023-06-21 10:55:00,61.95,62.13,61.95,62.13,53960.0,60.2322,60.4072,60.2322,60.4072,53960.0
2023-06-21 11:00:00,62.15,62.27,62.15,62.19,31739.0,60.4267,60.5434,60.4267,60.4656,31739.0
2023-06-21 11:05:00,62.19,62.21,62.08,62.12,17323.0,60.4656,60.485,60.3586,60.3975,17323.0
2023-06-21 11:10:00,62.13,62.2,62.1,62.2,71765.0,60.4072,60.4753,60.3781,60.4753,71765.0
2023-06-21 11:15:00,62.2,62.23,62.14,62.15,34650.0,60.4753,60.5045,60.417,60.4267,34650.0
2023-06-21 11:20:00,62.15,62.26,62.14,62.22,23019.0,60.4267,60.5336,60.417,60.4947,23019.0
2023-06-21 11:25:00,62.22,62.3,62.21,62.27,31839.0,60.4947,60.5725,60.485,60.5434,31839.0
2023-06-21 11:30:00,62.27,62.27,62.17,62.2,10223.0,60.5434,60.5434,60.4461,60.4753,10223.0
2023-06-21 11:35:00,62.19,62.3,62.17,62.24,21260.0,60.4656,60.5725,60.4461,60.5142,21260.0
2023-06-21 11:40:00,62.24,62.3,62.24,62.25,34367.0,60.5142,60.5725,60.5142,60.5239,34367.0
2023-06-21 11:45:00,62.25,62.29,62.25,62.27,17911.0,60.5239,60.5628,60.5239,60.5434,17911.0
2023-06-21 11:50:00,62.28,62.29,62.25,62.25,14446.0,60.5531,60.5628,60.5239,60.5239,14446.0
2023-06-21 11:55:00,62.25,62.32,62.25,62.31,10761.0,60.5239,60.592,60.5239,60.5823,10761.0
2023-06-21 12:00:00,62.3,62.36,62.29,62.35,33825.0,60.5725,60.6309,60.5628,60.6211,33825.0
2023-06-21 12:05:00,62.36,62.41,62.34,62.37,85719.0,60.6309,60.6795,60.6114,60.6406,85719.0
2023-06-21 12:10:00,62.37,62.38,62.29,62.33,14807.0,60.6406,60.6503,60.5628,60.6017,14807.0
2023-06-21 12:15:00,62.32,62.42,62.32,62.37,52563.0,60.592,60.6892,60.592,60.6406,52563.0
2023-06-21 12:20:00,62.36,62.36,62.3,62.34,12169.0,60.6309,60.6309,60.5725,60.6114,12169.0
2023-06-21 12:25:00,62.33,62.34,62.26,62.34,36825.0,60.6017,60.6114,60.5336,60.6114,36825.0
2023-06-21 12:30:00,62.35,62.4,62.32,62.35,21132.0,60.6211,60.6698,60.592,60.6211,21132.0
2023-06-21 12:35:00,62.35,62.39,62.34,62.36,8581.0,60.6211,60.66,60.6114,60.6309,8581.0
2023-06-21 12:40:00,62.36,62.38,62.33,62.35,9879.0,60.6309,60.6503,60.6017,60.6211,9879.0
2023-06-21 12:45:00,62.35,62.36,62.25,62.25,9602.0,60.6211,60.6309,60.5239,60.5239,9602.0
2023-06-21 12:50:00,62.25,62.33,62.25,62.27,16528.0,60.5239,60.6017,60.5239,60.5434,16528.0
2023-06-21 12:55:00,62.28,62.31,62.21,62.25,54798.0,60.5531,60.5823,60.485,60.5239,54798.0
2023-06-21 13:00:00,62.25,62.26,62.19,62.23,48855.0,60.5239,60.5336,60.4656,60.5045,48855.0
2023-06-21 13:05:00,62.21,62.27,62.18,62.27,14346.0,60.485,60.5434,60.4559,60.5434,14346.0
2023-06-21 13:10:00,62.28,62.3,62.24,62.26,18490.0,60.5531,60.5725,60.5142,60.5336,18490.0
2023-06-21 13:15:00,62.25,62.29,62.23,62.23,10112.0,60.5239,60.5628,60.5045,60.5045,10112.0
2023-06-21 13:20:00,62.23,62.24,62.18,62.2,28334.0,60.5045,60.5142,60.4559,60.4753,28334.0
2023-06-21 13:25:00,62.21,62.27,62.18,62.23,52402.0,60.485,60.5434,60.4559,60.5045,52402.0
2023-06-21 13:30:00,62.24,62.3,62.22,62.29,12626.0,60.5142,60.5725,60.4947,60.5628,12626.0
2023-06-21 13:35:00,62.29,62.35,62.28,62.35,19172.0,60.5628,60.6211,60.5531,60.6211,19172.0
2023-06-21 13:40:00,62.35,62.38,62.34,62.38,27978.0,60.6211,60.6503,60.6114,60.6503,27978.0
2023-06-21 13:45:00,62.39,62.45,62.39,62.44,15283.0,60.66,60.7184,60.66,60.7086,15283.0
2023-06-21 13:50:00,62.43,62.44,62.39,62.4,11500.0,60.6989,60.7086,60.66,60.6698,11500.0
2023-06-21 13:55:00,62.4,62.45,62.39,62.43,18328.0,60.6698,60.7184,60.66,60.6989,18328.0
2023-06-21 14:00:00,62.44,62.45,62.41,62.43,9984.0,60.7086,60.7184,60.6795,60.6989,9984.0
2023-06-21 14:05:00,62.43,62.48,62.42,62.46,15709.0,60.6989,60.7475,60.6892,60.7281,15709.0
2023-06-21 14:10:00,62.44,62.51,62.43,62.51,51502.0,60.7086,60.7767,60.6989,60.7767,51502.0
2023-06-21 14:15:00,62.51,62.58,62.51,62.58,34553.0,60.7767,60.8448,60.7767,60.8448,34553.0
2023-06-21 14:20:00,62.59,62.63,62.59,62.6,85145.0,60.8545,60.8934,60.8545,60.8642,85145.0
2023-06-21 14:25:00,62.6,62.63,62.56,62.63,60995.0,60.8642,60.8934,60.8253,60.8934,60995.0
2023-06-21 14:30:00,62.63,62.68,62.61,62.68,47987.0,60.8934,60.942,60.8739,60.942,47987.0
2023-06-21 14:35:00,62.68,62.68,62.64,62.66,21380.0,60.942,60.942,60.9031,60.9225,21380.0
2023-06-21 14:40:00,62.66,62.66,62.6,62.61,14371.0,60.9225,60.9225,60.8642,60.8739,14371.0
2023-06-21 14:45:00,62.59,62.59,62.51,62.51,22597.0,60.8545,60.8545,60.7767,60.7767,22597.0
2023-06-21 14:50:00,62.51,62.56,62.49,62.55,21401.0,60.7767,60.8253,60.7573,60.8156,21401.0
2023-06-21 14:55:00,62.54,62.59,62.52,62.57,32821.0,60.8059,60.8545,60.7864,60.835,32821.0
2023-06-21 15:00:00,62.57,62.58,62.46,62.47,27541.0,60.835,60.8448,60.7281,60.7378,27541.0
2023-06-21 15:05:00,62.47,62.49,62.41,62.42,20080.0,60.7378,60.7573,60.6795,60.6892,20080.0
2023-06-21 15:10:00,62.43,62.49,62.4,62.48,24751.0,60.6989,60.7573,60.6698,60.7475,24751.0
2023-06-21 15:15:00,62.48,62.51,62.47,62.48,26906.0,60.7475,60.7767,60.7378,60.7475,26906.0
2023-06-21 15:20:00,62.49,62.49,62.42,62.42,33030.0,60.7573,60.7573,60.6892,60.6892,33030.0
2023-06-21 15:25:00,62.43,62.47,62.38,62.39,21766.0,60.6989,60.7378,60.6503,60.66,21766.0
2023-06-21 15:30:00,62.39,62.42,62.36,62.36,92165.0,60.66,60.6892,60.6309,60.6309,92165.0
2023-06-21 15:35:00,62.36,62.37,62.23,62.28,57432.0,60.6309,60.6406,60.5045,60.5531,57432.0
2023-06-21 15:40:00,62.29,62.37,62.27,62.37,57233.0,60.5628,60.6406,60.5434,60.6406,57233.0
2023-06-21 15:45:00,62.36,62.37,62.33,62.35,68566.0,60.6309,60.6406,60.6017,60.6211,68566.0
2023-06-21 15:50:00,62.36,62.38,62.25,62.25,136429.0,60.6309,60.6503,60.5239,60.5239,136429.0
2023-06-21 15:55:00,62.24,62.25,62.16,62.2,202153.0,60.5142,60.5239,60.4364,60.4753,202153.0
2023-06-22 09:30:00,62.02,62.26,61.88,61.89,80987.0,60.3003,60.5336,60.1642,60.1739,80987.0
2023-06-22 09:35:00,61.86,61.97,61.75,61.8,96363.0,60.1447,60.2517,60.0378,60.0864,96363.0
2023-06-22 09:40:00,61.81,61.81,61.63,61.72,43059.0,60.0961,60.0961,59.9211,60.0086,43059.0
2023-06-22 09:45:00,61.75,61.75,61.56,61.71,108630.0,60.0378,60.0378,59.853,59.9989,108630.0
2023-06-22 09:50:00,61.7,61.95,61.7,61.8,59499.0,59.9892,60.2322,59.9892,60.0864,59499.0
2023-06-22 09:55:00,61.79,61.89,61.75,61.88,27167.0,60.0767,60.1739,60.0378,60.1642,27167.0
2023-06-22 10:00:00,61.9,61.9,61.81,61.83,18713.0,60.1836,60.1836,60.0961,60.1156,18713.0
2023-06-22 10:05:00,61.83,61.94,61.79,61.94,20842.0,60.1156,60.2225,60.0767,60.2225,20842.0
2023-06-22 10:10:00,61.93,62.17,61.93,62.15,96971.0,60.2128,60.4461,60.2128,60.4267,96971.0
2023-06-22 10:15:00,62.17,62.18,62.11,62.18,55945.0,60.4461,60.4559,60.3878,60.4559,55945.0
2023-06-22 10:20:00,62.18,62.18,62.03,62.03,185235.0,60.4559,60.4559,60.31,60.31,185235.0
2023-06-22 10:25:00,62.05,62.17,62.02,62.15,97183.0,60.3295,60.4461,60.3003,60.4267,97183.0
2023-06-22 10:30:00,62.15,62.16,62.06,62.14,11500.0,60.4267,60.4364,60.3392,60.417,11500.0
2023-06-22 10:35:00,62.15,62.17,61.97,61.98,98961.0,60.4267,60.4461,60.2517,60.2614,98961.0
2023-06-22 10:40:00,61.98,61.99,61.86,61.93,52520.0,60.2614,60.2711,60.1447,60.2128,52520.0
2023-06-22 10:45:00,61.93,62.0,61.85,62.0,62223.0,60.2128,60.2808,60.135,60.2808,62223.0
2023-06-22 10:50:00,62.0,62.12,61.99,62.0,29381.0,60.2808,60.3975,60.2711,60.2808,29381.0
2023-06-22 10:55:00,61.99,62.05,61.98,62.02,35882.0,60.2711,60.3295,60.2614,60.3003,35882.0
2023-06-22 11:00:00,62.02,62.05,61.98,62.04,33228.0,60.3003,60.3295,60.2614,60.3197,33228.0
2023-06-22 11:05:00,62.05,62.09,62.03,62.04,64061.0,60.3295,60.3684,60.31,60.3197,64061.0
2023-06-22 11:10:00,62.04,62.05,61.99,62.0,94910.0,60.3197,60.3295,60.2711,60.2808,94910.0
2023-06-22 11:15:00,61.99,62.1,61.95,62.1,31211.0,60.2711,60.3781,60.2322,60.3781,31211.0
2023-06-22 11:20:00,62.11,62.17,62.07,62.11,20031.0,60.3878,60.4461,60.3489,60.3878,20031.0
2023-06-22 11:25:00,62.12,62.21,62.11,62.21,10183.0,60.3975,60.485,60.3878,60.485,10183.0
2023-06-22 11:30:00,62.22,62.29,62.2,62.28,24913.0,60.4947,60.5628,60.4753,60.5531,24913.0
2023-06-22 11:35:00,62.28,62.39,62.28,62.34,24694.0,60.5531,60.66,60.5531,60.6114,24694.0
2023-06-22 11:40:00,62.33,62.41,62.33,62.4,23136.0,60.6017,60.6795,60.6017,60.6698,23136.0
2023-06-22 11:45:00,62.4,62.41,62.34,62.35,26003.0,60.6698,60.6795,60.6114,60.6211,26003.0
2023-06-22 11:50:00,62.36,62.39,62.35,62.35,41177.0,60.6309,60.66,60.6211,60.6211,41177.0
2023-06-22 11:55:00,62.35,62.37,62.32,62.37,9248.0,60.6211,60.6406,60.592,60.6406,9248.0
2023-06-22 12:00:00,62.37,62.37,62.29,62.34,9334.0,60.6406,60.6406,60.5628,60.6114,9334.0
2023-06-22 12:05:00,62.34,62.35,62.3,62.33,19446.0,60.6114,60.6211,60.5725,60.6017,19446.0
2023-06-22 12:10:00,62.33,62.33,62.28,62.29,13538.0,60.6017,60.6017,60.5531,60.5628,13538.0
2023-06-22 12:15:00,62.29,62.29,62.24,62.24,27829.0,60.5628,60.5628,60.5142,60.5142,27829.0
2023-06-22 12:20:00,62.24,62.38,62.23,62.37,36902.0,60.5142,60.6503,60.5045,60.6406,36902.0
2023-06-22 12:25:00,62.37,62.37,62.27,62.35,22780.0,60.6406,60.6406,60.5434,60.6211,22780.0
2023-06-22 12:30:00,62.36,62.47,62.35,62.44,73091.0,60.6309,60.7378,60.6211,60.7086,73091.0
2023-06-22 12:35:00,62.44,62.48,62.44,62.47,104618.0,60.7086,60.7475,60.7086,60.7378,104618.0
2023-06-22 12:40:00,62.47,62.49,62.42,62.44,12705.0,60.7378,60.7573,60.6892,60.7086,12705.0
2023-06-22 12:45:00,62.42,62.42,62.36,62.36,7265.0,60.6892,60.6892,60.6309,60.6309,7265.0
2023-06-22 12:50:00,62.36,62.37,62.33,62.33,8803.0,60.6309,60.6406,60.6017,60.6017,8803.0
2023-06-22 12:55:00,62.33,62.41,62.33,62.4,21534.0,60.6017,60.6795,60.6017,60.6698,21534.0
2023-06-22 13:00:00,62.39,62.39,62.28,62.29,30257.0,60.66,60.66,60.5531,60.5628,30257.0
2023-06-22 13:05:00,62.29,62.37,62.28,62.34,17639.0,60.5628,60.6406,60.5531,60.6114,17639.0
2023-06-22 13:10:00,62.34,62.36,62.31,62.34,12469.0,60.6114,60.6309,60.5823,60.6114,12469.0
2023-06-22 13:15:00,62.33,62.34,62.29,62.31,6311.0,60.6017,60.6114,60.5628,60.5823,6311.0
2023-06-22 13:20:00,62.31,62.34,62.27,62.34,10202.0,60.5823,60.6114,60.5434,60.6114,10202.0
2023-06-22 13:25:00,62.34,62.35,62.28,62.32,9875.0,60.6114,60.6211,60.5531,60.592,9875.0
2023-06-22 13:30:00,62.31,62.34,62.28,62.29,5364.0,60.5823,60.6114,60.5531,60.5628,5364.0
2023-06-22 13:35:00,62.29,62.3,62.24,62.28,8438.0,60.5628,60.5725,60.5142,60.5531,8438.0
2023-06-22 13:40:00,62.28,62.33,62.28,62.3,8266.0,60.5531,60.6017,60.5531,60.5725,8266.0
2023-06-22 13:45:00,62.3,62.31,62.27,62.28,3953.0,60.5725,60.5823,60.5434,60.5531,3953.0
2023-06-22 13:50:00,62.28,62.28,62.23,62.24,9302.0,60.5531,60.5531,60.5045,60.5142,9302.0
2023-06-22 13:55:00,62.25,62.29,62.24,62.29,2572.0,60.5239,60.5628,60.5142,60.5628,2572.0
2023-06-22 14:00:00,62.3,62.32,62.27,62.28,24205.0,60.5725,60.592,60.5434,60.5531,24205.0
2023-06-22 14:05:00,62.28,62.31,62.24,62.24,7747.0,60.5531,60.5823,60.5142,60.5142,7747.0
2023-06-22 14:10:00,62.23,62.25,62.22,62.24,5487.0,60.5045,60.5239,60.4947,60.5142,5487.0
2023-06-22 14:15:00,62.24,62.24,62.2,62.21,35374.0,60.5142,60.5142,60.4753,60.485,35374.0
2023-06-22 14:20:00,62.22,62.25,62.2,62.25,60895.0,60.4947,60.5239,60.4753,60.5239,60895.0
2023-06-22 14:25:00,62.25,62.38,62.25,62.38,89139.0,60.5239,60.6503,60.5239,60.6503,89139.0
2023-06-22 14:30:00,62.37,62.43,62.37,62.4,46965.0,60.6406,60.6989,60.6406,60.6698,46965.0
2023-06-22 14:35:00,62.4,62.47,62.4,62.42,93067.0,60.6698,60.7378,60.6698,60.6892,93067.0
2023-06-22 14:40:00,62.42,62.44,62.4,62.42,12190.0,60.6892,60.7086,60.6698,60.6892,12190.0
2023-06-22 14:45:00,62.42,62.42,62.38,62.39,3988.0,60.6892,60.6892,60.6503,60.66,3988.0
2023-06-22 14:50:00,62.39,62.42,62.38,62.4,7245.0,60.66,60.6892,60.6503,60.6698,7245.0
2023-06-22 14:55:00,62.41,62.45,62.4,62.43,6973.0,60.6795,60.7184,60.6698,60.6989,6973.0
2023-06-22 15:00:00,62.43,62.45,62.39,62.39,10490.0,60.6989,60.7184,60.66,60.66,10490.0
2023-06-22 15:05:00,62.39,62.43,62.38,62.39,5380.0,60.66,60.6989,60.6503,60.66,5380.0
2023-06-22 15:10:00,62.39,62.41,62.32,62.37,21979.0,60.66,60.6795,60.592,60.6406,21979.0
2023-06-22 15:15:00,62.37,62.4,62.32,62.36,7845.0,60.6406,60.6698,60.592,60.6309,7845.0
2023-06-22 15:20:00,62.35,62.35,62.29,62.3,28576.0,60.6211,60.6211,60.5628,60.5725,28576.0
2023-06-22 15:25:00,62.3,62.3,62.2,62.21,19603.0,60.5725,60.5725,60.4753,60.485,19603.0
2023-06-22 15:30:00,62.2,62.2,62.15,62.17,33019.0,60.4753,60.4753,60.4267,60.4461,33019.0
2023-06-22 15:35:00,62.17,62.24,62.17,62.24,30942.0,60.4461,60.5142,60.4461,60.5142,30942.0
2023-06-22 15:40:00,62.24,62.28,62.23,62.28,23280.0,60.5142,60.5531,60.5045,60.5531,23280.0
2023-06-22 15:45:00,62.28,62.32,62.25,62.29,41931.0,60.5531,60.592,60.5239,60.5628,41931.0
2023-06-22 15:50:00,62.29,62.31,62.27,62.3,84807.0,60.5628,60.5823,60.5434,60.5725,84807.0
2023-06-22 15:55:00,62.3,62.34,62.24,62.32,182032.0,60.5725,60.6114,60.5142,60.592,182032.0
2023-06-23 09:30:00,61.77,62.19,61.76,62.02,125593.0,60.0572,60.4656,60.0475,60.3003,125593.0
2023-06-23 09:35:00,62.01,62.15,61.88,61.96,125564.0,60.2906,60.4267,60.1642,60.242,125564.0
2023-06-23 09:40:00,61.97,62.11,61.93,62.04,54576.0,60.2517,60.3878,60.2128,60.3197,54576.0
2023-06-23 09:45:00,62.05,62.15,62.02,62.1,76500.0,60.3295,60.4267,60.3003,60.3781,76500.0
2023-06-23 09:50:00,62.08,62.26,62.08,62.25,32961.0,60.3586,60.5336,60.3586,60.5239,32961.0
2023-06-23 09:55:00,62.24,62.28,62.18,62.24,98952.0,60.5142,60.5531,60.4559,60.5142,98952.0
2023-06-23 10:00:00,62.25,62.37,62.19,62.36,83151.0,60.5239,60.6406,60.4656,60.6309,83151.0
2023-06-23 10:05:00,62.37,62.39,62.25,62.29,93873.0,60.6406,60.66,60.5239,60.5628,93873.0
2023-06-23 10:10:00,62.28,62.28,62.16,62.24,46251.0,60.5531,60.5531,60.4364,60.5142,46251.0
2023-06-23 10:15:00,62.25,62.31,62.24,62.26,25641.0,60.5239,60.5823,60.5142,60.5336,25641.0
2023-06-23 10:20:00,62.26,62.33,62.18,62.33,27880.0,60.5336,60.6017,60.4559,60.6017,27880.0
2023-06-23 10:25:00,62.32,62.32,62.25,62.3,10800.0,60.592,60.592,60.5239,60.5725,10800.0
2023-06-23 10:30:00,62.3,62.38,62.29,62.35,98573.0,60.5725,60.6503,60.5628,60.6211,98573.0
2023-06-23 10:35:00,62.35,62.55,62.35,62.55,118575.0,60.6211,60.8156,60.6211,60.8156,118575.0
2023-06-23 10:40:00,62.55,62.56,62.42,62.46,63034.0,60.8156,60.8253,60.6892,60.7281,63034.0
2023-06-23 10:45:00,62.46,62.5,62.37,62.38,41137.0,60.7281,60.767,60.6406,60.6503,41137.0
2023-06-23 10:50:00,62.38,62.44,62.36,62.4,46441.0,60.6503,60.7086,60.6309,60.6698,46441.0
2023-06-23 10:55:00,62.4,62.48,62.35,62.48,38726.0,60.6698,60.7475,60.6211,60.7475,38726.0
2023-06-23 11:00:00,62.48,62.55,62.44,62.54,21482.0,60.7475,60.8156,60.7086,60.8059,21482.0
2023-06-23 11:05:00,62.53,62.53,62.42,62.44,220694.0,60.7962,60.7962,60.6892,60.7086,220694.0
2023-06-23 11:10:00,62.43,62.46,62.4,62.43,56817.0,60.6989,60.7281,60.6698,60.6989,56817.0
2023-06-23 11:15:00,62.4,62.41,62.28,62.3,90646.0,60.6698,60.6795,60.5531,60.5725,90646.0
2023-06-23 11:20:00,62.29,62.32,62.24,62.27,63109.0,60.5628,60.592,60.5142,60.5434,63109.0
2023-06-23 11:25:00,62.26,62.28,62.19,62.25,34451.0,60.5336,60.5531,60.4656,60.5239,34451.0
2023-06-23 11:30:00,62.25,62.27,62.2,62.27,39046.0,60.5239,60.5434,60.4753,60.5434,39046.0
2023-06-23 11:35:00,62.26,62.32,62.25,62.26,73678.0,60.5336,60.592,60.5239,60.5336,73678.0
2023-06-23 11:40:00,62.27,62.34,62.27,62.3,22280.0,60.5434,60.6114,60.5434,60.5725,22280.0
2023-06-23 11:45:00,62.3,62.36,62.29,62.31,18885.0,60.5725,60.6309,60.5628,60.5823,18885.0
2023-06-23 11:50:00,62.31,62.31,62.19,62.21,93795.0,60.5823,60.5823,60.4656,60.485,93795.0
2023-06-23 11:55:00,62.22,62.25,62.21,62.25,15050.0,60.4947,60.5239,60.485,60.5239,15050.0
2023-06-23 12:00:00,62.25,62.29,62.21,62.22,52582.0,60.5239,60.5628,60.485,60.4947,52582.0
2023-06-23 12:05:00,62.22,62.26,62.19,62.26,18321.0,60.4947,60.5336,60.4656,60.5336,18321.0
2023-06-23 12:10:00,62.26,62.28,62.22,62.28,23096.0,60.5336,60.5531,60.4947,60.5531,23096.0
2023-06-23 12:15:00,62.28,62.39,62.28,62.39,21513.0,60.5531,60.66,60.5531,60.66,21513.0
2023-06-23 12:20:00,62.39,62.39,62.33,62.34,12433.0,60.66,60.66,60.6017,60.6114,12433.0
2023-06-23 12:25:00,62.34,62.36,62.31,62.36,9749.0,60.6114,60.6309,60.5823,60.6309,9749.0
2023-06-23 12:30:00,62.36,62.4,62.32,62.33,21762.0,60.6309,60.6698,60.592,60.6017,21762.0
2023-06-23 12:35:00,62.32,62.33,62.28,62.3,14576.0,60.592,60.6017,60.5531,60.5725,14576.0
2023-06-23 12:40:00,62.3,62.37,62.29,62.3,15854.0,60.5725,60.6406,60.5628,60.5725,15854.0
2023-06-23 12:45:00,62.3,62.32,62.27,62.29,15187.0,60.5725,60.592,60.5434,60.5628,15187.0
2023-06-23 12:50:00,62.28,62.29,62.22,62.23,11656.0,60.5531,60.5628,60.4947,60.5045,11656.0
2023-06-23 12:55:00,62.22,62.26,62.19,62.26,40600.0,60.4947,60.5336,60.4656,60.5336,40600.0
2023-06-23 13:00:00,62.27,62.27,62.18,62.22,23386.0,60.5434,60.5434,60.4559,60.4947,23386.0
2023-06-23 13:05:00,62.22,62.25,62.17,62.24,29580.0,60.4947,60.5239,60.4461,60.5142,29580.0
2023-06-23 13:10:00,62.23,62.24,62.18,62.22,14583.0,60.5045,60.5142,60.4559,60.4947,14583.0
2023-06-23 13:15:00,62.21,62.24,62.17,62.24,13415.0,60.485,60.5142,60.4461,60.5142,13415.0
2023-06-23 13:20:00,62.24,62.25,62.23,62.24,53715.0,60.5142,60.5239,60.5045,60.5142,53715.0
2023-06-23 13:25:00,62.25,62.31,62.25,62.31,12558.0,60.5239,60.5823,60.5239,60.5823,12558.0
2023-06-23 13:30:00,62.31,62.31,62.26,62.28,25125.0,60.5823,60.5823,60.5336,60.5531,25125.0
2023-06-23 13:35:00,62.28,62.32,62.25,62.32,18870.0,60.5531,60.592,60.5239,60.592,18870.0
2023-06-23 13:40:00,62.32,62.33,62.24,62.25,31787.0,60.592,60.6017,60.5142,60.5239,31787.0
2023-06-23 13:45:00,62.25,62.28,62.24,62.26,13444.0,60.5239,60.5531,60.5142,60.5336,13444.0
2023-06-23 13:50:00,62.26,62.27,62.21,62.24,29288.0,60.5336,60.5434,60.485,60.5142,29288.0
2023-06-23 13:55:00,62.25,62.26,62.22,62.24,12304.0,60.5239,60.5336,60.4947,60.5142,12304.0
2023-06-23 14:00:00,62.24,62.27,62.21,62.22,20399.0,60.5142,60.5434,60.485,60.4947,20399.0
2023-06-23 14:05:00,62.22,62.22,62.12,62.15,24333.0,60.4947,60.4947,60.3975,60.4267,24333.0
2023-06-23 14:10:00,62.14,62.14,62.08,62.11,34212.0,60.417,60.417,60.3586,60.3878,34212.0
2023-06-23 14:15:00,62.1,62.16,62.09,62.13,23773.0,60.3781,60.4364,60.3684,60.4072,23773.0
2023-06-23 14:20:00,62.13,62.16,62.12,62.13,18433.0,60.4072,60.4364,60.3975,60.4072,18433.0
2023-06-23 14:25:00,62.12,62.12,62.07,62.09,19820.0,60.3975,60.3975,60.3489,60.3684,19820.0
2023-06-23 14:30:00,62.09,62.13,62.06,62.11,30349.0,60.3684,60.4072,60.3392,60.3878,30349.0
2023-06-23 14:35:00,62.11,62.11,62.05,62.07,17510.0,60.3878,60.3878,60.3295,60.3489,17510.0
2023-06-23 14:40:00,62.06,62.07,62.01,62.04,21299.0,60.3392,60.3489,60.2906,60.3197,21299.0
2023-06-23 14:45:00,62.04,62.04,61.97,62.0,22781.0,60.3197,60.3197,60.2517,60.2808,22781.0
2023-06-23 14:50:00,62.0,62.01,61.93,61.96,16201.0,60.2808,60.2906,60.2128,60.242,16201.0
2023-06-23 14:55:00,61.96,62.01,61.95,61.96,22454.0,60.242,60.2906,60.2322,60.242,22454.0
2023-06-23 15:00:00,61.95,61.95,61.84,61.87,50863.0,60.2322,60.2322,60.1253,60.1545,50863.0
2023-06-23 15:05:00,61.87,61.89,61.83,61.86,98975.0,60.1545,60.1739,60.1156,60.1447,98975.0
2023-06-23 15:10:00,61.87,61.91,61.82,61.86,39286.0,60.1545,60.1933,60.1058,60.1447,39286.0
2023-06-23 15:15:00,61.86,61.94,61.86,61.93,26011.0,60.1447,60.2225,60.1447,60.2128,26011.0
2023-06-23 15:20:00,61.93,61.94,61.88,61.94,23069.0,60.2128,60.2225,60.1642,60.2225,23069.0
2023-06-23 15:25:00,61.94,61.95,61.87,61.89,25854.0,60.2225,60.2322,60.1545,60.1739,25854.0
2023-06-23 15:30:00,61.89,61.95,61.87,61.9,46825.0,60.1739,60.2322,60.1545,60.1836,46825.0
2023-06-23 15:35:00,61.89,61.91,61.85,61.87,55188.0,60.1739,60.1933,60.135,60.1545,55188.0
2023-06-23 15:40:00,61.87,61.92,61.84,61.92,63946.0,60.1545,60.2031,60.1253,60.2031,63946.0
2023-06-23 15:45:00,61.92,61.97,61.9,61.93,52695.0,60.2031,60.2517,60.1836,60.2128,52695.0
2023-06-23 15:50:00,61.92,61.95,61.83,61.84,163377.0,60.2031,60.2322,60.1156,60.1253,163377.0
2023-06-23 15:55:00,61.84,61.91,61.81,61.82,402984.0,60.1253,60.1933,60.0961,60.1058,402984.0
2023-06-26 09:30:00,61.98,62.13,61.89,62.05,30640.0,60.2614,60.4072,60.1739,60.3295,30640.0
2023-06-26 09:35:00,62.04,62.24,62.03,62.23,185554.0,60.3197,60.5142,60.31,60.5045,185554.0
2023-06-26 09:40:00,62.23,62.35,62.22,62.31,94944.0,60.5045,60.6211,60.4947,60.5823,94944.0
2023-06-26 09:45:00,62.32,62.53,62.32,62.4,84775.0,60.592,60.7962,60.592,60.6698,84775.0
2023-06-26 09:50:00,62.4,62.63,62.39,62.56,90445.0,60.6698,60.8934,60.66,60.8253,90445.0
2023-06-26 09:55:00,62.56,62.58,62.44,62.52,49850.0,60.8253,60.8448,60.7086,60.7864,49850.0
2023-06-26 10:00:00,62.52,62.52,62.39,62.4,59640.0,60.7864,60.7864,60.66,60.6698,59640.0
2023-06-26 10:05:00,62.38,62.45,62.35,62.35,22395.0,60.6503,60.7184,60.6211,60.6211,22395.0
2023-06-26 10:10:00,62.34,62.34,62.2,62.32,53712.0,60.6114,60.6114,60.4753,60.592,53712.0
2023-06-26 10:15:00,62.33,62.38,62.28,62.28,86734.0,60.6017,60.6503,60.5531,60.5531,86734.0
2023-06-26 10:20:00,62.27,62.31,62.2,62.21,60922.0,60.5434,60.5823,60.4753,60.485,60922.0
2023-06-26 10:25:00,62.21,62.25,62.16,62.24,68688.0,60.485,60.5239,60.4364,60.5142,68688.0
2023-06-26 10:30:00,62.23,62.24,62.16,62.16,41729.0,60.5045,60.5142,60.4364,60.4364,41729.0
2023-06-26 10:35:00,62.15,62.16,62.02,62.03,286162.0,60.4267,60.4364,60.3003,60.31,286162.0
2023-06-26 10:40:00,62.02,62.09,61.95,62.09,89288.0,60.3003,60.3684,60.2322,60.3684,89288.0
2023-06-26 10:45:00,62.09,62.16,62.05,62.16,7894.0,60.3684,60.4364,60.3295,60.4364,7894.0
2023-06-26 10:50:00,62.17,62.21,62.15,62.17,44130.0,60.4461,60.485,60.4267,60.4461,44130.0
2023-06-26 10:55:00,62.17,62.17,62.1,62.15,25007.0,60.4461,60.4461,60.3781,60.4267,25007.0
2023-06-26 11:00:00,62.16,62.17,62.13,62.14,12606.0,60.4364,60.4461,60.4072,60.417,12606.0
2023-06-26 11:05:00,62.13,62.15,62.07,62.09,24364.0,60.4072,60.4267,60.3489,60.3684,24364.0
2023-06-26 11:10:00,62.1,62.17,62.09,62.16,12482.0,60.3781,60.4461,60.3684,60.4364,12482.0
2023-06-26 11:15:00,62.15,62.19,62.13,62.17,11953.0,60.4267,60.4656,60.4072,60.4461,11953.0
2023-06-26 11:20:00,62.18,62.18,62.09,62.12,19271.0,60.4559,60.4559,60.3684,60.3975,19271.0
2023-06-26 11:25:00,62.12,62.18,62.11,62.17,16141.0,60.3975,60.4559,60.3878,60.4461,16141.0
2023-06-26 11:30:00,62.18,62.24,62.14,62.19,11228.0,60.4559,60.5142,60.417,60.4656,11228.0
2023-06-26 11:35:00,62.19,62.19,62.13,62.15,7840.0,60.4656,60.4656,60.4072,60.4267,7840.0
2023-06-26 11:40:00,62.16,62.19,62.13,62.18,10313.0,60.4364,60.4656,60.4072,60.4559,10313.0
2023-06-26 11:45:00,62.17,62.3,62.17,62.29,13388.0,60.4461,60.5725,60.4461,60.5628,13388.0
2023-06-26 11:50:00,62.29,62.38,62.29,62.35,128214.0,60.5628,60.6503,60.5628,60.6211,128214.0
2023-06-26 11:55:00,62.36,62.43,62.36,62.4,18762.0,60.6309,60.6989,60.6309,60.6698,18762.0
2023-06-26 12:00:00,62.4,62.42,62.33,62.34,15577.0,60.6698,60.6892,60.6017,60.6114,15577.0
2023-06-26 12:05:00,62.33,62.33,62.12,62.12,140045.0,60.6017,60.6017,60.3975,60.3975,140045.0
2023-06-26 12:10:00,62.11,62.12,62.04,62.11,25865.0,60.3878,60.3975,60.3197,60.3878,25865.0
2023-06-26 12:15:00,62.12,62.15,62.07,62.07,29689.0,60.3975,60.4267,60.3489,60.3489,29689.0
2023-06-26 12:20:00,62.07,62.12,62.03,62.04,12159.0,60.3489,60.3975,60.31,60.3197,12159.0
2023-06-26 12:25:00,62.04,62.09,62.01,62.04,12893.0,60.3197,60.3684,60.2906,60.3197,12893.0
2023-06-26 12:30:00,62.03,62.06,61.93,61.95,34438.0,60.31,60.3392,60.2128,60.2322,34438.0
2023-06-26 12:35:00,61.96,62.0,61.95,61.96,13979.0,60.242,60.2808,60.2322,60.242,13979.0
2023-06-26 12:40:00,61.95,61.95,61.88,61.91,18499.0,60.2322,60.2322,60.1642,60.1933,18499.0
2023-06-26 12:45:00,61.91,61.96,61.88,61.95,19258.0,60.1933,60.242,60.1642,60.2322,19258.0
2023-06-26 12:50:00,61.96,62.02,61.96,62.01,26291.0,60.242,60.3003,60.242,60.2906,26291.0
2023-06-26 12:55:00,62.01,62.1,61.99,62.09,17521.0,60.2906,60.3781,60.2711,60.3684,17521.0
2023-06-26 13:00:00,62.09,62.13,62.04,62.05,23285.0,60.3684,60.4072,60.3197,60.3295,23285.0
2023-06-26 13:05:00,62.05,62.1,62.05,62.07,18545.0,60.3295,60.3781,60.3295,60.3489,18545.0
2023-06-26 13:10:00,62.07,62.11,62.05,62.08,17603.0,60.3489,60.3878,60.3295,60.3586,17603.0
2023-06-26 13:15:00,62.08,62.14,62.08,62.14,21924.0,60.3586,60.417,60.3586,60.417,21924.0
2023-06-26 13:20:00,62.13,62.17,62.12,62.14,12794.0,60.4072,60.4461,60.3975,60.417,12794.0
2023-06-26 13:25:00,62.13,62.17,62.08,62.17,13316.0,60.4072,60.4461,60.3586,60.4461,13316.0
2023-06-26 13:30:00,62.18,62.18,62.13,62.14,13645.0,60.4559,60.4559,60.4072,60.417,13645.0
2023-06-26 13:35:00,62.14,62.16,62.11,62.16,8899.0,60.417,60.4364,60.3878,60.4364,8899.0
2023-06-26 13:40:00,62.17,62.21,62.16,62.18,12130.0,60.4461,60.485,60.4364,60.4559,12130.0
2023-06-26 13:45:00,62.18,62.26,62.18,62.25,76026.0,60.4559,60.5336,60.4559,60.5239,76026.0
2023-06-26 13:50:00,62.25,62.25,62.16,62.18,36293.0,60.5239,60.5239,60.4364,60.4559,36293.0
2023-06-26 13:55:00,62.18,62.18,62.13,62.14,19857.0,60.4559,60.4559,60.4072,60.417,19857.0
2023-06-26 14:00:00,62.14,62.19,62.11,62.17,46165.0,60.417,60.4656,60.3878,60.4461,46165.0
2023-06-26 14:05:00,62.17,62.18,62.12,62.16,40882.0,60.4461,60.4559,60.3975,60.4364,40882.0
2023-06-26 14:10:00,62.16,62.16,62.12,62.15,33377.0,60.4364,60.4364,60.3975,60.4267,33377.0
2023-06-26 14:15:00,62.14,62.16,62.12,62.13,58876.0,60.417,60.4364,60.3975,60.4072,58876.0
2023-06-26 14:20:00,62.12,62.18,62.09,62.16,48280.0,60.3975,60.4559,60.3684,60.4364,48280.0
2023-06-26 14:25:00,62.15,62.18,62.13,62.16,20097.0,60.4267,60.4559,60.4072,60.4364,20097.0
2023-06-26 14:30:00,62.14,62.23,62.14,62.23,11015.0,60.417,60.5045,60.417,60.5045,11015.0
2023-06-26 14:35:00,62.23,62.24,62.18,62.23,17637.0,60.5045,60.5142,60.4559,60.5045,17637.0
2023-06-26 14:40:00,62.24,62.27,62.21,62.22,16956.0,60.5142,60.5434,60.485,60.4947,16956.0
2023-06-26 14:45:00,62.22,62.27,62.21,62.25,16081.0,60.4947,60.5434,60.485,60.5239,16081.0
2023-06-26 14:50:00,62.25,62.25,62.16,62.18,33830.0,60.5239,60.5239,60.4364,60.4559,33830.0
2023-06-26 14:55:00,62.18,62.22,62.16,62.22,14211.0,60.4559,60.4947,60.4364,60.4947,14211.0
2023-06-26 15:00:00,62.22,62.27,62.21,62.25,45078.0,60.4947,60.5434,60.485,60.5239,45078.0
2023-06-26 15:05:00,62.25,62.27,62.21,62.25,32010.0,60.5239,60.5434,60.485,60.5239,32010.0
2023-06-26 15:10:00,62.25,62.29,62.23,62.28,35323.0,60.5239,60.5628,60.5045,60.5531,35323.0
2023-06-26 15:15:00,62.29,62.29,62.24,62.26,44982.0,60.5628,60.5628,60.5142,60.5336,44982.0
2023-06-26 15:20:00,62.26,62.26,62.19,62.21,20132.0,60.5336,60.5336,60.4656,60.485,20132.0
2023-06-26 15:25:00,62.21,62.28,62.21,62.25,29004.0,60.485,60.5531,60.485,60.5239,29004.0
2023-06-26 15:30:00,62.25,62.33,62.24,62.3,38375.0,60.5239,60.6017,60.5142,60.5725,38375.0
2023-06-26 15:35:00,62.3,62.3,62.25,62.28,31280.0,60.5725,60.5725,60.5239,60.5531,31280.0
2023-06-26 15:40:00,62.27,62.27,62.18,62.19,87331.0,60.5434,60.5434,60.4559,60.4656,87331.0
2023-06-26 15:45:00,62.18,62.18,62.03,62.06,142959.0,60.4559,60.4559,60.31,60.3392,142959.0
2023-06-26 15:50:00,62.05,62.06,62.0,62.02,189604.0,60.3295,60.3392,60.2808,60.3003,189604.0
2023-06-26 15:55:00,62.02,62.03,61.94,61.94,219875.0,60.3003,60.31,60.2225,60.2225,219875.0
2023-06-27 09:30:00,61.98,62.07,61.86,62.02,56108.0,60.2614,60.3489,60.1447,60.3003,56108.0
2023-06-27 09:35:00,62.0,62.05,61.8,61.98,71495.0,60.2808,60.3295,60.0864,60.2614,71495.0
2023-06-27 09:40:00,62.0,62.15,61.96,62.08,45244.0,60.2808,60.4267,60.242,60.3586,45244.0
2023-06-27 09:45:00,62.07,62.08,61.81,61.87,43096.0,60.3489,60.3586,60.0961,60.1545,43096.0
2023-06-27 09:50:00,61.86,62.02,61.82,61.87,26195.0,60.1447,60.3003,60.1058,60.1545,26195.0
2023-06-27 09:55:00,61.87,61.98,61.77,61.98,85964.0,60.1545,60.2614,60.0572,60.2614,85964.0
2023-06-27 10:00:00,61.97,62.21,61.96,62.21,105969.0,60.2517,60.485,60.242,60.485,105969.0
2023-06-27 10:05:00,62.22,62.28,62.15,62.16,321543.0,60.4947,60.5531,60.4267,60.4364,321543.0
2023-06-27 10:10:00,62.15,62.24,62.06,62.24,70148.0,60.4267,60.5142,60.3392,60.5142,70148.0
2023-06-27 10:15:00,62.23,62.36,62.23,62.32,108667.0,60.5045,60.6309,60.5045,60.592,108667.0
2023-06-27 10:20:00,62.32,62.4,62.28,62.33,125352.0,60.592,60.6698,60.5531,60.6017,125352.0
2023-06-27 10:25:00,62.33,62.37,62.27,62.34,46371.0,60.6017,60.6406,60.5434,60.6114,46371.0
2023-06-27 10:30:00,62.35,62.49,62.33,62.44,75690.0,60.6211,60.7573,60.6017,60.7086,75690.0
2023-06-27 10:35:00,62.44,62.55,62.42,62.53,9225.0,60.7086,60.8156,60.6892,60.7962,9225.0
2023-06-27 10:40:00,62.55,62.62,62.52,62.61,18298.0,60.8156,60.8837,60.7864,60.8739,18298.0
2023-06-27 10:45:00,62.61,62.76,62.6,62.72,105963.0,60.8739,61.0198,60.8642,60.9809,105963.0
2023-06-27 10:50:00,62.72,62.83,62.71,62.83,343304.0,60.9809,61.0878,60.9712,61.0878,343304.0
2023-06-27 10:55:00,62.82,62.85,62.76,62.77,199706.0,61.0781,61.1073,61.0198,61.0295,199706.0
2023-06-27 11:00:00,62.77,62.83,62.76,62.76,120013.0,61.0295,61.0878,61.0198,61.0198,120013.0
2023-06-27 11:05:00,62.77,62.85,62.76,62.8,82350.0,61.0295,61.1073,61.0198,61.0587,82350.0
2023-06-27 11:10:00,62.8,62.82,62.66,62.82,51649.0,61.0587,61.0781,60.9225,61.0781,51649.0
2023-06-27 11:15:00,62.81,62.86,62.79,62.83,180617.0,61.0684,61.117,61.0489,61.0878,180617.0
2023-06-27 11:20:00,62.82,62.83,62.75,62.79,35214.0,61.0781,61.0878,61.0101,61.0489,35214.0
2023-06-27 11:25:00,62.79,62.82,62.72,62.79,20801.0,61.0489,61.0781,60.9809,61.0489,20801.0
2023-06-27 11:30:00,62.8,62.82,62.78,62.78,22653.0,61.0587,61.0781,61.0392,61.0392,22653.0
2023-06-27 11:35:00,62.79,62.85,62.75,62.84,25897.0,61.0489,61.1073,61.0101,61.0976,25897.0
2023-06-27 11:40:00,62.85,62.86,62.76,62.81,11989.0,61.1073,61.117,61.0198,61.0684,11989.0
2023-06-27 11:45:00,62.81,62.85,62.79,62.79,10200.0,61.0684,61.1073,61.0489,61.0489,10200.0
2023-06-27 11:50:00,62.8,62.86,62.79,62.86,46877.0,61.0587,61.117,61.0489,61.117,46877.0
2023-06-27 11:55:00,62.85,62.86,62.8,62.82,29414.0,61.1073,61.117,61.0587,61.0781,29414.0
2023-06-27 12:00:00,62.81,62.88,62.81,62.85,40876.0,61.0684,61.1364,61.0684,61.1073,40876.0
2023-06-27 12:05:00,62.85,62.88,62.8,62.86,13686.0,61.1073,61.1364,61.0587,61.117,13686.0
2023-06-27 12:10:00,62.86,62.94,62.86,62.93,16028.0,61.117,61.1948,61.117,61.1851,16028.0
2023-06-27 12:15:00,62.93,62.94,62.89,62.91,7566.0,61.1851,61.1948,61.1462,61.1656,7566.0
2023-06-27 12:20:00,62.91,62.92,62.89,62.92,8512.0,61.1656,61.1753,61.1462,61.1753,8512.0
2023-06-27 12:25:00,62.93,62.96,62.92,62.96,10113.0,61.1851,61.2142,61.1753,61.2142,10113.0
2023-06-27 12:30:00,62.97,62.98,62.93,62.98,15652.0,61.2239,61.2337,61.1851,61.2337,15652.0
2023-06-27 12:35:00,62.97,63.04,62.95,63.0,37103.0,61.2239,61.292,61.2045,61.2531,37103.0
2023-06-27 12:40:00,63.01,63.01,62.95,62.99,16811.0,61.2628,61.2628,61.2045,61.2434,16811.0
2023-06-27 12:45:00,63.0,63.02,62.97,63.01,60778.0,61.2531,61.2726,61.2239,61.2628,60778.0
2023-06-27 12:50:00,63.01,63.06,62.98,63.0,21013.0,61.2628,61.3115,61.2337,61.2531,21013.0
2023-06-27 12:55:00,62.99,63.0,62.93,62.96,16310.0,61.2434,61.2531,61.1851,61.2142,16310.0
2023-06-27 13:00:00,62.97,62.98,62.94,62.96,10804.0,61.2239,61.2337,61.1948,61.2142,10804.0
2023-06-27 13:05:00,62.96,62.96,62.89,62.9,14431.0,61.2142,61.2142,61.1462,61.1559,14431.0
2023-06-27 13:10:00,62.89,62.93,62.89,62.93,3408.0,61.1462,61.1851,61.1462,61.1851,3408.0
2023-06-27 13:15:00,62.93,62.96,62.92,62.96,11420.0,61.1851,61.2142,61.1753,61.2142,11420.0
2023-06-27 13:20:00,62.97,63.06,62.96,63.05,14251.0,61.2239,61.3115,61.2142,61.3017,14251.0
2023-06-27 13:25:00,63.06,63.07,63.02,63.03,6860.0,61.3115,61.3212,61.2726,61.2823,6860.0
2023-06-27 13:30:00,63.03,63.06,63.03,63.04,5800.0,61.2823,61.3115,61.2823,61.292,5800.0
2023-06-27 13:35:00,63.06,63.07,63.01,63.05,15271.0,61.3115,61.3212,61.2628,61.3017,15271.0
2023-06-27 13:40:00,63.04,63.07,63.04,63.05,18252.0,61.292,61.3212,61.292,61.3017,18252.0
2023-06-27 13:45:00,63.04,63.08,63.03,63.05,13022.0,61.292,61.3309,61.2823,61.3017,13022.0
2023-06-27 13:50:00,63.05,63.16,63.05,63.15,19341.0,61.3017,61.4087,61.3017,61.399,19341.0
2023-06-27 13:55:00,63.15,63.15,63.05,63.06,10230.0,61.399,61.399,61.3017,61.3115,10230.0
2023-06-27 14:00:00,63.06,63.08,63.04,63.05,11511.0,61.3115,61.3309,61.292,61.3017,11511.0
2023-06-27 14:05:00,63.06,63.07,63.01,63.04,28097.0,61.3115,61.3212,61.2628,61.292,28097.0
2023-06-27 14:10:00,63.06,63.08,63.02,63.02,10686.0,61.3115,61.3309,61.2726,61.2726,10686.0
2023-06-27 14:15:00,63.03,63.04,63.0,63.02,13859.0,61.2823,61.292,61.2531,61.2726,13859.0
2023-06-27 14:20:00,63.03,63.04,63.0,63.0,5620.0,61.2823,61.292,61.2531,61.2531,5620.0
2023-06-27 14:25:00,62.99,63.04,62.97,63.04,13391.0,61.2434,61.292,61.2239,61.292,13391.0
2023-06-27 14:30:00,63.05,63.06,63.0,63.01,9574.0,61.3017,61.3115,61.2531,61.2628,9574.0
2023-06-27 14:35:00,63.0,63.04,63.0,63.01,51725.0,61.2531,61.292,61.2531,61.2628,51725.0
2023-06-27 14:40:00,63.01,63.02,62.97,62.98,26964.0,61.2628,61.2726,61.2239,61.2337,26964.0
2023-06-27 14:45:00,62.97,63.03,62.97,63.03,11592.0,61.2239,61.2823,61.2239,61.2823,11592.0
2023-06-27 14:50:00,63.04,63.04,62.95,62.95,19382.0,61.292,61.292,61.2045,61.2045,19382.0
2023-06-27 14:55:00,62.95,62.98,62.94,62.96,9114.0,61.2045,61.2337,61.1948,61.2142,9114.0
2023-06-27 15:00:00,62.96,63.0,62.96,62.99,47018.0,61.2142,61.2531,61.2142,61.2434,47018.0
2023-06-27 15:05:00,63.0,63.06,63.0,63.04,18329.0,61.2531,61.3115,61.2531,61.292,18329.0
2023-06-27 15:10:00,63.03,63.07,63.01,63.07,18097.0,61.2823,61.3212,61.2628,61.3212,18097.0
2023-06-27 15:15:00,63.07,63.1,63.06,63.07,12542.0,61.3212,61.3503,61.3115,61.3212,12542.0
2023-06-27 15:20:00,63.07,63.09,63.0,63.09,20757.0,61.3212,61.3406,61.2531,61.3406,20757.0
2023-06-27 15:25:00,63.09,63.17,63.08,63.16,72464.0,61.3406,61.4184,61.3309,61.4087,72464.0
2023-06-27 15:30:00,63.15,63.15,63.09,63.1,22546.0,61.399,61.399,61.3406,61.3503,22546.0
2023-06-27 15:35:00,63.1,63.1,63.04,63.08,38650.0,61.3503,61.3503,61.292,61.3309,38650.0
2023-06-27 15:40:00,63.08,63.11,63.05,63.1,32839.0,61.3309,61.3601,61.3017,61.3503,32839.0
2023-06-27 15:45:00,63.1,63.15,63.1,63.14,39906.0,61.3503,61.399,61.3503,61.3892,39906.0
2023-06-27 15:50:00,63.13,63.13,63.06,63.09,77492.0,61.3795,61.3795,61.3115,61.3406,77492.0
2023-06-27 15:55:00,63.09,63.09,62.99,62.99,109000.0,61.3406,61.3406,61.2434,61.2434,109000.0
2023-06-28 09:30:00,62.86,62.92,62.5,62.63,72830.0,61.117,61.1753,60.767,60.8934,72830.0
2023-06-28 09:35:00,62.64,62.74,62.55,62.74,215345.0,60.9031,61.0003,60.8156,61.0003,215345.0
2023-06-28 09:40:00,62.74,62.86,62.66,62.81,155083.0,61.0003,61.117,60.9225,61.0684,155083.0
2023-06-28 09:45:00,62.82,62.86,62.68,62.68,77207.0,61.0781,61.117,60.942,60.942,77207.0
2023-06-28 09:50:00,62.68,62.78,62.58,62.73,118755.0,60.942,61.0392,60.8448,60.9906,118755.0
2023-06-28 09:55:00,62.73,63.0,62.69,63.0,208878.0,60.9906,61.2531,60.9517,61.2531,208878.0
2023-06-28 10:00:00,63.01,63.08,62.94,62.98,64777.0,61.2628,61.3309,61.1948,61.2337,64777.0
2023-06-28 10:05:00,62.98,63.03,62.89,62.95,29736.0,61.2337,61.2823,61.1462,61.2045,29736.0
2023-06-28 10:10:00,62.95,62.95,62.82,62.86,32156.0,61.2045,61.2045,61.0781,61.117,32156.0
2023-06-28 10:15:00,62.86,62.94,62.79,62.94,95300.0,61.117,61.1948,61.0489,61.1948,95300.0
2023-06-28 10:20:00,62.94,63.0,62.73,62.75,58737.0,61.1948,61.2531,60.9906,61.0101,58737.0
2023-06-28 10:25:00,62.75,62.78,62.64,62.73,52719.0,61.0101,61.0392,60.9031,60.9906,52719.0
2023-06-28 10:30:00,62.75,62.86,62.74,62.82,35245.0,61.0101,61.117,61.0003,61.0781,35245.0
2023-06-28 10:35:00,62.82,62.94,62.81,62.91,54978.0,61.0781,61.1948,61.0684,61.1656,54978.0
2023-06-28 10:40:00,62.9,62.99,62.89,62.9,58882.0,61.1559,61.2434,61.1462,61.1559,58882.0
2023-06-28 10:45:00,62.89,62.91,62.81,62.85,69420.0,61.1462,61.1656,61.0684,61.1073,69420.0
2023-06-28 10:50:00,62.85,62.85,62.74,62.82,22187.0,61.1073,61.1073,61.0003,61.0781,22187.0
2023-06-28 10:55:00,62.81,62.81,62.69,62.72,106370.0,61.0684,61.0684,60.9517,60.9809,106370.0
2023-06-28 11:00:00,62.72,62.75,62.65,62.7,21743.0,60.9809,61.0101,60.9128,60.9614,21743.0
2023-06-28 11:05:00,62.7,62.72,62.65,62.68,132543.0,60.9614,60.9809,60.9128,60.942,132543.0
2023-06-28 11:10:00,62.68,62.7,62.55,62.61,76715.0,60.942,60.9614,60.8156,60.8739,76715.0
2023-06-28 11:15:00,62.61,62.69,62.56,62.67,113913.0,60.8739,60.9517,60.8253,60.9323,113913.0
2023-06-28 11:20:00,62.67,62.73,62.64,62.64,21105.0,60.9323,60.9906,60.9031,60.9031,21105.0
2023-06-28 11:25:00,62.63,62.72,62.61,62.72,21005.0,60.8934,60.9809,60.8739,60.9809,21005.0
2023-06-28 11:30:00,62.72,62.77,62.67,62.77,39895.0,60.9809,61.0295,60.9323,61.0295,39895.0
2023-06-28 11:35:00,62.77,62.87,62.73,62.86,104772.0,61.0295,61.1267,60.9906,61.117,104772.0
2023-06-28 11:40:00,62.86,62.89,62.84,62.87,25144.0,61.117,61.1462,61.0976,61.1267,25144.0
2023-06-28 11:45:00,62.87,62.94,62.87,62.93,18000.0,61.1267,61.1948,61.1267,61.1851,18000.0
2023-06-28 11:50:00,62.92,62.92,62.84,62.85,18031.0,61.1753,61.1753,61.0976,61.1073,18031.0
2023-06-28 11:55:00,62.85,62.89,62.83,62.88,9080.0,61.1073,61.1462,61.0878,61.1364,9080.0
2023-06-28 12:00:00,62.88,62.91,62.81,62.85,65516.0,61.1364,61.1656,61.0684,61.1073,65516.0
2023-06-28 12:05:00,62.85,62.9,62.83,62.88,82941.0,61.1073,61.1559,61.0878,61.1364,82941.0
2023-06-28 12:10:00,62.88,62.98,62.88,62.97,65847.0,61.1364,61.2337,61.1364,61.2239,65847.0
2023-06-28 12:15:00,62.98,63.03,62.97,63.02,51470.0,61.2337,61.2823,61.2239,61.2726,51470.0
2023-06-28 12:20:00,63.01,63.03,62.97,62.99,51202.0,61.2628,61.2823,61.2239,61.2434,51202.0
2023-06-28 12:25:00,62.99,63.0,62.86,62.92,60482.0,61.2434,61.2531,61.117,61.1753,60482.0
2023-06-28 12:30:00,62.92,62.96,62.87,62.94,53633.0,61.1753,61.2142,61.1267,61.1948,53633.0
2023-06-28 12:35:00,62.95,62.97,62.87,62.87,47564.0,61.2045,61.2239,61.1267,61.1267,47564.0
2023-06-28 12:40:00,62.87,62.93,62.75,62.77,60682.0,61.1267,61.1851,61.0101,61.0295,60682.0
2023-06-28 12:45:00,62.77,62.83,62.75,62.76,52546.0,61.0295,61.0878,61.0101,61.0198,52546.0
2023-06-28 12:50:00,62.77,62.78,62.66,62.7,73890.0,61.0295,61.0392,60.9225,60.9614,73890.0
2023-06-28 12:55:00,62.69,62.76,62.66,62.75,114266.0,60.9517,61.0198,60.9225,61.0101,114266.0
2023-06-28 13:00:00,62.75,62.76,62.63,62.7,228397.0,61.0101,61.0198,60.8934,60.9614,228397.0
2023-06-28 13:05:00,62.7,62.73,62.67,62.67,85316.0,60.9614,60.9906,60.9323,60.9323,85316.0
2023-06-28 13:10:00,62.66,62.69,62.63,62.69,34954.0,60.9225,60.9517,60.8934,60.9517,34954.0
2023-06-28 13:15:00,62.69,62.76,62.68,62.76,34143.0,60.9517,61.0198,60.942,61.0198,34143.0
2023-06-28 13:20:00,62.75,62.82,62.74,62.81,13660.0,61.0101,61.0781,61.0003,61.0684,13660.0
2023-06-28 13:25:00,62.81,62.87,62.8,62.86,63513.0,61.0684,61.1267,61.0587,61.117,63513.0
2023-06-28 13:30:00,62.87,62.89,62.79,62.82,57968.0,61.1267,61.1462,61.0489,61.0781,57968.0
2023-06-28 13:35:00,62.82,62.87,62.8,62.87,31925.0,61.0781,61.1267,61.0587,61.1267,31925.0
2023-06-28 13:40:00,62.87,62.92,62.87,62.91,13799.0,61.1267,61.1753,61.1267,61.1656,13799.0
2023-06-28 13:45:00,62.92,62.93,62.86,62.87,13136.0,61.1753,61.1851,61.117,61.1267,13136.0
2023-06-28 13:50:00,62.86,62.88,62.83,62.88,21256.0,61.117,61.1364,61.0878,61.1364,21256.0
2023-06-28 13:55:00,62.89,62.9,62.82,62.88,18458.0,61.1462,61.1559,61.0781,61.1364,18458.0
2023-06-28 14:00:00,62.88,62.9,62.84,62.88,34675.0,61.1364,61.1559,61.0976,61.1364,34675.0
2023-06-28 14:05:00,62.89,62.89,62.84,62.88,14348.0,61.1462,61.1462,61.0976,61.1364,14348.0
2023-06-28 14:10:00,62.87,62.92,62.87,62.91,13048.0,61.1267,61.1753,61.1267,61.1656,13048.0
2023-06-28 14:15:00,62.91,62.95,62.89,62.94,14663.0,61.1656,61.2045,61.1462,61.1948,14663.0
2023-06-28 14:20:00,62.94,62.96,62.91,62.95,17782.0,61.1948,61.2142,61.1656,61.2045,17782.0
2023-06-28 14:25:00,62.95,62.96,62.9,62.93,14226.0,61.2045,61.2142,61.1559,61.1851,14226.0
2023-06-28 14:30:00,62.93,62.94,62.9,62.92,13264.0,61.1851,61.1948,61.1559,61.1753,13264.0
2023-06-28 14:35:00,62.91,62.96,62.88,62.91,13713.0,61.1656,61.2142,61.1364,61.1656,13713.0
2023-06-28 14:40:00,62.9,62.92,62.88,62.9,10875.0,61.1559,61.1753,61.1364,61.1559,10875.0
2023-06-28 14:45:00,62.91,62.91,62.88,62.88,14318.0,61.1656,61.1656,61.1364,61.1364,14318.0
2023-06-28 14:50:00,62.89,62.9,62.86,62.87,19438.0,61.1462,61.1559,61.117,61.1267,19438.0
2023-06-28 14:55:00,62.86,62.88,62.84,62.88,20087.0,61.117,61.1364,61.0976,61.1364,20087.0
2023-06-28 15:00:00,62.88,62.91,62.85,62.86,23540.0,61.1364,61.1656,61.1073,61.117,23540.0
2023-06-28 15:05:00,62.87,62.87,62.76,62.85,20460.0,61.1267,61.1267,61.0198,61.1073,20460.0
2023-06-28 15:10:00,62.85,62.96,62.85,62.95,7608.0,61.1073,61.2142,61.1073,61.2045,7608.0
2023-06-28 15:15:00,62.95,62.99,62.93,62.98,19181.0,61.2045,61.2434,61.1851,61.2337,19181.0
2023-06-28 15:20:00,62.99,63.02,62.97,63.02,19244.0,61.2434,61.2726,61.2239,61.2726,19244.0
2023-06-28 15:25:00,63.03,63.07,62.98,63.0,14813.0,61.2823,61.3212,61.2337,61.2531,14813.0
2023-06-28 15:30:00,63.0,63.01,62.97,62.98,13586.0,61.2531,61.2628,61.2239,61.2337,13586.0
2023-06-28 15:35:00,62.98,63.01,62.96,63.0,40100.0,61.2337,61.2628,61.2142,61.2531,40100.0
2023-06-28 15:40:00,63.0,63.04,62.99,63.01,24953.0,61.2531,61.292,61.2434,61.2628,24953.0
2023-06-28 15:45:00,63.0,63.06,62.98,63.03,83063.0,61.2531,61.3115,61.2337,61.2823,83063.0
2023-06-28 15:50:00,63.03,63.07,62.97,63.02,117071.0,61.2823,61.3212,61.2239,61.2726,117071.0
2023-06-28 15:55:00,63.01,63.09,63.0,63.08,112623.0,61.2628,61.3406,61.2531,61.3309,112623.0
2023-06-29 09:30:00,63.28,63.29,63.09,63.24,36318.0,61.5254,61.5351,61.3406,61.4865,36318.0
2023-06-29 09:35:00,63.24,63.45,63.17,63.44,116052.0,61.4865,61.6906,61.4184,61.6809,116052.0
2023-06-29 09:40:00,63.44,63.63,63.42,63.47,180786.0,61.6809,61.8656,61.6615,61.7101,180786.0
2023-06-29 09:45:00,63.47,63.54,63.38,63.51,66095.0,61.7101,61.7781,61.6226,61.749,66095.0
2023-06-29 09:50:00,63.52,63.72,63.52,63.7,136917.0,61.7587,61.9532,61.7587,61.9337,136917.0
2023-06-29 09:55:00,63.7,63.77,63.65,63.73,84239.0,61.9337,62.0018,61.8851,61.9629,84239.0
2023-06-29 10:00:00,63.73,63.96,63.73,63.96,265840.0,61.9629,62.1865,61.9629,62.1865,265840.0
2023-06-29 10:05:00,63.96,64.01,63.71,63.78,160531.0,62.1865,62.2351,61.9434,62.0115,160531.0
2023-06-29 10:10:00,63.77,63.77,63.64,63.76,78103.0,62.0018,62.0018,61.8754,61.992,78103.0
2023-06-29 10:15:00,63.77,63.84,63.73,63.73,77867.0,62.0018,62.0698,61.9629,61.9629,77867.0
2023-06-29 10:20:00,63.74,63.77,63.54,63.54,30344.0,61.9726,62.0018,61.7781,61.7781,30344.0
2023-06-29 10:25:00,63.55,63.7,63.54,63.7,21998.0,61.7879,61.9337,61.7781,61.9337,21998.0
2023-06-29 10:30:00,63.7,63.71,63.58,63.7,63257.0,61.9337,61.9434,61.817,61.9337,63257.0
2023-06-29 10:35:00,63.7,63.75,63.55,63.55,278641.0,61.9337,61.9823,61.7879,61.7879,278641.0
2023-06-29 10:40:00,63.55,63.7,63.53,63.66,132502.0,61.7879,61.9337,61.7684,61.8948,132502.0
2023-06-29 10:45:00,63.67,63.72,63.56,63.64,48250.0,61.9045,61.9532,61.7976,61.8754,48250.0
2023-06-29 10:50:00,63.65,63.68,63.54,63.56,16201.0,61.8851,61.9143,61.7781,61.7976,16201.0
2023-06-29 10:55:00,63.57,63.68,63.54,63.6,38624.0,61.8073,61.9143,61.7781,61.8365,38624.0
2023-06-29 11:00:00,63.6,63.6,63.49,63.55,72132.0,61.8365,61.8365,61.7295,61.7879,72132.0
2023-06-29 11:05:00,63.54,63.57,63.52,63.52,158617.0,61.7781,61.8073,61.7587,61.7587,158617.0
2023-06-29 11:10:00,63.53,63.6,63.52,63.58,177131.0,61.7684,61.8365,61.7587,61.817,177131.0
2023-06-29 11:15:00,63.57,63.62,63.52,63.54,175203.0,61.8073,61.8559,61.7587,61.7781,175203.0
2023-06-29 11:20:00,63.54,63.58,63.5,63.52,260842.0,61.7781,61.817,61.7393,61.7587,260842.0
2023-06-29 11:25:00,63.52,63.58,63.48,63.5,50716.0,61.7587,61.817,61.7198,61.7393,50716.0
2023-06-29 11:30:00,63.51,63.54,63.45,63.46,15158.0,61.749,61.7781,61.6906,61.7004,15158.0
2023-06-29 11:35:00,63.47,63.48,63.44,63.48,32177.0,61.7101,61.7198,61.6809,61.7198,32177.0
2023-06-29 11:40:00,63.48,63.55,63.48,63.48,108179.0,61.7198,61.7879,61.7198,61.7198,108179.0
2023-06-29 11:45:00,63.49,63.54,63.47,63.54,95225.0,61.7295,61.7781,61.7101,61.7781,95225.0
2023-06-29 11:50:00,63.54,63.61,63.53,63.58,78876.0,61.7781,61.8462,61.7684,61.817,78876.0
2023-06-29 11:55:00,63.58,63.59,63.44,63.48,101752.0,61.817,61.8268,61.6809,61.7198,101752.0
2023-06-29 12:00:00,63.49,63.54,63.47,63.5,137496.0,61.7295,61.7781,61.7101,61.7393,137496.0
2023-06-29 12:05:00,63.5,63.56,63.5,63.55,45406.0,61.7393,61.7976,61.7393,61.7879,45406.0
2023-06-29 12:10:00,63.56,63.59,63.53,63.57,23521.0,61.7976,61.8268,61.7684,61.8073,23521.0
2023-06-29 12:15:00,63.58,63.62,63.57,63.61,17287.0,61.817,61.8559,61.8073,61.8462,17287.0
2023-06-29 12:20:00,63.61,63.68,63.6,63.64,15227.0,61.8462,61.9143,61.8365,61.8754,15227.0
2023-06-29 12:25:00,63.64,63.64,63.6,63.61,10447.0,61.8754,61.8754,61.8365,61.8462,10447.0
2023-06-29 12:30:00,63.61,63.63,63.59,63.62,13444.0,61.8462,61.8656,61.8268,61.8559,13444.0
2023-06-29 12:35:00,63.62,63.69,63.62,63.66,46162.0,61.8559,61.924,61.8559,61.8948,46162.0
2023-06-29 12:40:00,63.65,63.66,63.63,63.64,8928.0,61.8851,61.8948,61.8656,61.8754,8928.0
2023-06-29 12:45:00,63.64,63.7,63.64,63.67,85940.0,61.8754,61.9337,61.8754,61.9045,85940.0
2023-06-29 12:50:00,63.68,63.73,63.68,63.69,18305.0,61.9143,61.9629,61.9143,61.924,18305.0
2023-06-29 12:55:00,63.69,63.7,63.58,63.6,14749.0,61.924,61.9337,61.817,61.8365,14749.0
2023-06-29 13:00:00,63.6,63.6,63.53,63.55,34110.0,61.8365,61.8365,61.7684,61.7879,34110.0
2023-06-29 13:05:00,63.54,63.54,63.47,63.53,104798.0,61.7781,61.7781,61.7101,61.7684,104798.0
2023-06-29 13:10:00,63.54,63.55,63.5,63.55,111785.0,61.7781,61.7879,61.7393,61.7879,111785.0
2023-06-29 13:15:00,63.54,63.59,63.54,63.59,20239.0,61.7781,61.8268,61.7781,61.8268,20239.0
2023-06-29 13:20:00,63.59,63.59,63.51,63.51,33118.0,61.8268,61.8268,61.749,61.749,33118.0
2023-06-29 13:25:00,63.51,63.55,63.51,63.54,31851.0,61.749,61.7879,61.749,61.7781,31851.0
2023-06-29 13:30:00,63.54,63.57,63.53,63.54,16953.0,61.7781,61.8073,61.7684,61.7781,16953.0
2023-06-29 13:35:00,63.55,63.57,63.5,63.57,31957.0,61.7879,61.8073,61.7393,61.8073,31957.0
2023-06-29 13:40:00,63.58,63.59,63.53,63.55,36269.0,61.817,61.8268,61.7684,61.7879,36269.0
2023-06-29 13:45:00,63.55,63.55,63.52,63.53,13868.0,61.7879,61.7879,61.7587,61.7684,13868.0
2023-06-29 13:50:00,63.53,63.53,63.47,63.49,18838.0,61.7684,61.7684,61.7101,61.7295,18838.0
2023-06-29 13:55:00,63.49,63.53,63.43,63.46,50556.0,61.7295,61.7684,61.6712,61.7004,50556.0
2023-06-29 14:00:00,63.46,63.47,63.36,63.39,85356.0,61.7004,61.7101,61.6031,61.6323,85356.0
2023-06-29 14:05:00,63.39,63.41,63.3,63.36,114857.0,61.6323,61.6517,61.5448,61.6031,114857.0
2023-06-29 14:10:00,63.36,63.43,63.34,63.42,60762.0,61.6031,61.6712,61.5837,61.6615,60762.0
2023-06-29 14:15:00,63.42,63.45,63.4,63.45,14027.0,61.6615,61.6906,61.642,61.6906,14027.0
2023-06-29 14:20:00,63.44,63.51,63.44,63.5,17329.0,61.6809,61.749,61.6809,61.7393,17329.0
2023-06-29 14:25:00,63.49,63.51,63.46,63.5,12717.0,61.7295,61.749,61.7004,61.7393,12717.0
2023-06-29 14:30:00,63.51,63.51,63.48,63.48,10310.0,61.749,61.749,61.7198,61.7198,10310.0
2023-06-29 14:35:00,63.49,63.52,63.45,63.45,34262.0,61.7295,61.7587,61.6906,61.6906,34262.0
2023-06-29 14:40:00,63.45,63.46,63.38,63.43,18116.0,61.6906,61.7004,61.6226,61.6712,18116.0
2023-06-29 14:45:00,63.43,63.45,63.42,63.43,11918.0,61.6712,61.6906,61.6615,61.6712,11918.0
2023-06-29 14:50:00,63.43,63.43,63.38,63.4,13755.0,61.6712,61.6712,61.6226,61.642,13755.0
2023-06-29 14:55:00,63.41,63.42,63.39,63.41,13472.0,61.6517,61.6615,61.6323,61.6517,13472.0
2023-06-29 15:00:00,63.42,63.46,63.42,63.45,12070.0,61.6615,61.7004,61.6615,61.6906,12070.0
2023-06-29 15:05:00,63.45,63.47,63.42,63.46,22372.0,61.6906,61.7101,61.6615,61.7004,22372.0
2023-06-29 15:10:00,63.46,63.49,63.44,63.45,24715.0,61.7004,61.7295,61.6809,61.6906,24715.0
2023-06-29 15:15:00,63.45,63.47,63.38,63.39,30120.0,61.6906,61.7101,61.6226,61.6323,30120.0
2023-06-29 15:20:00,63.39,63.42,63.36,63.41,37095.0,61.6323,61.6615,61.6031,61.6517,37095.0
2023-06-29 15:25:00,63.42,63.46,63.41,63.44,32912.0,61.6615,61.7004,61.6517,61.6809,32912.0
2023-06-29 15:30:00,63.43,63.46,63.41,63.44,48820.0,61.6712,61.7004,61.6517,61.6809,48820.0
2023-06-29 15:35:00,63.44,63.45,63.39,63.41,31346.0,61.6809,61.6906,61.6323,61.6517,31346.0
2023-06-29 15:40:00,63.4,63.42,63.38,63.41,49919.0,61.642,61.6615,61.6226,61.6517,49919.0
2023-06-29 15:45:00,63.41,63.44,63.36,63.4,291680.0,61.6517,61.6809,61.6031,61.642,291680.0
2023-06-29 15:50:00,63.39,63.51,63.37,63.44,118692.0,61.6323,61.749,61.6129,61.6809,118692.0
2023-06-29 15:55:00,63.44,63.49,63.41,63.44,232682.0,61.6809,61.7295,61.6517,61.6809,232682.0
2023-06-30 09:30:00,63.89,63.98,63.62,63.66,156123.0,62.1184,62.2059,61.8559,61.8948,156123.0
2023-06-30 09:35:00,63.64,63.69,63.44,63.62,113069.0,61.8754,61.924,61.6809,61.8559,113069.0
2023-06-30 09:40:00,63.65,63.74,63.6,63.67,131484.0,61.8851,61.9726,61.8365,61.9045,131484.0
2023-06-30 09:45:00,63.69,63.74,63.54,63.72,68651.0,61.924,61.9726,61.7781,61.9532,68651.0
2023-06-30 09:50:00,63.74,63.83,63.67,63.7,28779.0,61.9726,62.0601,61.9045,61.9337,28779.0
2023-06-30 09:55:00,63.7,63.78,63.66,63.71,17524.0,61.9337,62.0115,61.8948,61.9434,17524.0
2023-06-30 10:00:00,63.71,63.79,63.7,63.73,46919.0,61.9434,62.0212,61.9337,61.9629,46919.0
2023-06-30 10:05:00,63.74,63.78,63.63,63.66,162025.0,61.9726,62.0115,61.8656,61.8948,162025.0
2023-06-30 10:10:00,63.67,63.7,63.56,63.62,69009.0,61.9045,61.9337,61.7976,61.8559,69009.0
2023-06-30 10:15:00,63.61,63.64,63.52,63.52,56434.0,61.8462,61.8754,61.7587,61.7587,56434.0
2023-06-30 10:20:00,63.53,63.63,63.49,63.5,60063.0,61.7684,61.8656,61.7295,61.7393,60063.0
2023-06-30 10:25:00,63.5,63.65,63.49,63.64,34100.0,61.7393,61.8851,61.7295,61.8754,34100.0
2023-06-30 10:30:00,63.65,63.76,63.65,63.73,30658.0,61.8851,61.992,61.8851,61.9629,30658.0
2023-06-30 10:35:00,63.74,63.74,63.37,63.38,670331.0,61.9726,61.9726,61.6129,61.6226,670331.0
2023-06-30 10:40:00,63.38,63.47,63.25,63.26,615444.0,61.6226,61.7101,61.4962,61.5059,615444.0
2023-06-30 10:45:00,63.26,63.3,62.99,63.01,339903.0,61.5059,61.5448,61.2434,61.2628,339903.0
2023-06-30 10:50:00,63.01,63.19,62.97,63.19,503843.0,61.2628,61.4378,61.2239,61.4378,503843.0
2023-06-30 10:55:00,63.19,63.27,63.16,63.27,206311.0,61.4378,61.5156,61.4087,61.5156,206311.0
2023-06-30 11:00:00,63.27,63.34,63.22,63.33,176736.0,61.5156,61.5837,61.467,61.574,176736.0
2023-06-30 11:05:00,63.33,63.49,63.32,63.49,167517.0,61.574,61.7295,61.5642,61.7295,167517.0
2023-06-30 11:10:00,63.49,63.55,63.49,63.53,76103.0,61.7295,61.7879,61.7295,61.7684,76103.0
2023-06-30 11:15:00,63.53,63.58,63.53,63.57,57511.0,61.7684,61.817,61.7684,61.8073,57511.0
2023-06-30 11:20:00,63.56,63.62,63.55,63.56,69354.0,61.7976,61.8559,61.7879,61.7976,69354.0
2023-06-30 11:25:00,63.55,63.56,63.49,63.56,62876.0,61.7879,61.7976,61.7295,61.7976,62876.0
2023-06-30 11:30:00,63.57,63.57,63.48,63.5,50357.0,61.8073,61.8073,61.7198,61.7393,50357.0
2023-06-30 11:35:00,63.5,63.58,63.47,63.48,55698.0,61.7393,61.817,61.7101,61.7198,55698.0
2023-06-30 11:40:00,63.47,63.54,63.46,63.51,31103.0,61.7101,61.7781,61.7004,61.749,31103.0
2023-06-30 11:45:00,63.51,63.57,63.49,63.57,30713.0,61.749,61.8073,61.7295,61.8073,30713.0
2023-06-30 11:50:00,63.57,63.57,63.41,63.42,30138.0,61.8073,61.8073,61.6517,61.6615,30138.0
2023-06-30 11:55:00,63.42,63.48,63.41,63.48,38709.0,61.6615,61.7198,61.6517,61.7198,38709.0
2023-06-30 12:00:00,63.48,63.49,63.44,63.47,21877.0,61.7198,61.7295,61.6809,61.7101,21877.0
2023-06-30 12:05:00,63.47,63.48,63.44,63.47,19382.0,61.7101,61.7198,61.6809,61.7101,19382.0
2023-06-30 12:10:00,63.48,63.57,63.47,63.55,54908.0,61.7198,61.8073,61.7101,61.7879,54908.0
2023-06-30 12:15:00,63.54,63.56,63.5,63.55,42840.0,61.7781,61.7976,61.7393,61.7879,42840.0
2023-06-30 12:20:00,63.56,63.61,63.55,63.59,21483.0,61.7976,61.8462,61.7879,61.8268,21483.0
2023-06-30 12:25:00,63.6,63.69,63.6,63.68,15211.0,61.8365,61.924,61.8365,61.9143,15211.0
2023-06-30 12:30:00,63.68,63.73,63.67,63.71,48361.0,61.9143,61.9629,61.9045,61.9434,48361.0
2023-06-30 12:35:00,63.72,63.78,63.71,63.75,30922.0,61.9532,62.0115,61.9434,61.9823,30922.0
2023-06-30 12:40:00,63.76,63.78,63.73,63.75,26243.0,61.992,62.0115,61.9629,61.9823,26243.0
2023-06-30 12:45:00,63.75,63.75,63.68,63.68,20708.0,61.9823,61.9823,61.9143,61.9143,20708.0
2023-06-30 12:50:00,63.68,63.72,63.67,63.7,21900.0,61.9143,61.9532,61.9045,61.9337,21900.0
2023-06-30 12:55:00,63.7,63.74,63.69,63.72,14050.0,61.9337,61.9726,61.924,61.9532,14050.0
2023-06-30 13:00:00,63.71,63.73,63.66,63.69,14205.0,61.9434,61.9629,61.8948,61.924,14205.0
2023-06-30 13:05:00,63.69,63.74,63.68,63.72,13526.0,61.924,61.9726,61.9143,61.9532,13526.0
2023-06-30 13:10:00,63.72,63.75,63.7,63.73,12690.0,61.9532,61.9823,61.9337,61.9629,12690.0
2023-06-30 13:15:00,63.73,63.76,63.73,63.75,16695.0,61.9629,61.992,61.9629,61.9823,16695.0
2023-06-30 13:20:00,63.75,63.77,63.75,63.76,5951.0,61.9823,62.0018,61.9823,61.992,5951.0
2023-06-30 13:25:00,63.76,63.76,63.72,63.74,13101.0,61.992,61.992,61.9532,61.9726,13101.0
2023-06-30 13:30:00,63.74,63.77,63.74,63.76,6655.0,61.9726,62.0018,61.9726,61.992,6655.0
2023-06-30 13:35:00,63.76,63.76,63.69,63.69,15265.0,61.992,61.992,61.924,61.924,15265.0
2023-06-30 13:40:00,63.69,63.75,63.69,63.74,13538.0,61.924,61.9823,61.924,61.9726,13538.0
2023-06-30 13:45:00,63.74,63.76,63.73,63.76,14414.0,61.9726,61.992,61.9629,61.992,14414.0
2023-06-30 13:50:00,63.76,63.76,63.71,63.72,11905.0,61.992,61.992,61.9434,61.9532,11905.0
2023-06-30 13:55:00,63.73,63.73,63.68,63.71,20299.0,61.9629,61.9629,61.9143,61.9434,20299.0
2023-06-30 14:00:00,63.71,63.72,63.67,63.68,12665.0,61.9434,61.9532,61.9045,61.9143,12665.0
2023-06-30 14:05:00,63.68,63.73,63.67,63.73,11259.0,61.9143,61.9629,61.9045,61.9629,11259.0
2023-06-30 14:10:00,63.75,63.78,63.73,63.78,14701.0,61.9823,62.0115,61.9629,62.0115,14701.0
2023-06-30 14:15:00,63.79,63.86,63.78,63.84,107294.0,62.0212,62.0893,62.0115,62.0698,107294.0
2023-06-30 14:20:00,63.84,63.86,63.83,63.84,15450.0,62.0698,62.0893,62.0601,62.0698,15450.0
2023-06-30 14:25:00,63.83,63.86,63.82,63.86,21497.0,62.0601,62.0893,62.0504,62.0893,21497.0
2023-06-30 14:30:00,63.86,63.92,63.84,63.92,20004.0,62.0893,62.1476,62.0698,62.1476,20004.0
2023-06-30 14:35:00,63.92,63.95,63.89,63.94,69584.0,62.1476,62.1768,62.1184,62.1671,69584.0
2023-06-30 14:40:00,63.94,63.94,63.92,63.93,8437.0,62.1671,62.1671,62.1476,62.1573,8437.0
2023-06-30 14:45:00,63.93,63.96,63.88,63.96,28917.0,62.1573,62.1865,62.1087,62.1865,28917.0
2023-06-30 14:50:00,63.96,63.99,63.94,63.98,28122.0,62.1865,62.2157,62.1671,62.2059,28122.0
2023-06-30 14:55:00,63.97,63.97,63.91,63.93,56705.0,62.1962,62.1962,62.1379,62.1573,56705.0
2023-06-30 15:00:00,63.93,63.95,63.89,63.9,39987.0,62.1573,62.1768,62.1184,62.1282,39987.0
2023-06-30 15:05:00,63.9,63.9,63.86,63.86,15228.0,62.1282,62.1282,62.0893,62.0893,15228.0
2023-06-30 15:10:00,63.86,63.91,63.85,63.9,15916.0,62.0893,62.1379,62.0795,62.1282,15916.0
2023-06-30 15:15:00,63.91,63.94,63.91,63.93,27937.0,62.1379,62.1671,62.1379,62.1573,27937.0
2023-06-30 15:20:00,63.93,63.94,63.86,63.94,26070.0,62.1573,62.1671,62.0893,62.1671,26070.0
2023-06-30 15:25:00,63.93,63.98,63.93,63.98,27093.0,62.1573,62.2059,62.1573,62.2059,27093.0
2023-06-30 15:30:00,63.98,63.99,63.88,63.91,35396.0,62.2059,62.2157,62.1087,62.1379,35396.0
2023-06-30 15:35:00,63.91,63.94,63.88,63.9,33948.0,62.1379,62.1671,62.1087,62.1282,33948.0
2023-06-30 15:40:00,63.89,63.92,63.86,63.88,39847.0,62.1184,62.1476,62.0893,62.1087,39847.0
2023-06-30 15:45:00,63.88,63.89,63.82,63.84,65049.0,62.1087,62.1184,62.0504,62.0698,65049.0
2023-06-30 15:50:00,63.84,63.89,63.83,63.88,138197.0,62.0698,62.1184,62.0601,62.1087,138197.0
2023-06-30 15:55:00,63.89,63.89,63.73,63.73,306254.0,62.1184,62.1184,61.9629,61.9629,306254.0
2023-07-03 09:30:00,63.73,64.1,63.73,64.03,110179.0,61.9629,62.3226,61.9629,62.2546,110179.0
2023-07-03 09:35:00,64.05,64.29,64.05,64.23,91080.0,62.274,62.5073,62.274,62.449,91080.0
2023-07-03 09:40:00,64.23,64.27,64.1,64.26,68318.0,62.449,62.4879,62.3226,62.4782,68318.0
2023-07-03 09:45:00,64.27,64.41,64.15,64.16,73590.0,62.4879,62.624,62.3712,62.381,73590.0
2023-07-03 09:50:00,64.17,64.23,63.96,64.08,29355.0,62.3907,62.449,62.1865,62.3032,29355.0
2023-07-03 09:55:00,64.06,64.14,64.03,64.08,19799.0,62.2837,62.3615,62.2546,62.3032,19799.0
2023-07-03 10:00:00,64.11,64.35,64.1,64.25,31489.0,62.3323,62.5657,62.3226,62.4685,31489.0
2023-07-03 10:05:00,64.26,64.39,64.25,64.31,90485.0,62.4782,62.6046,62.4685,62.5268,90485.0
2023-07-03 10:10:00,64.31,64.33,64.23,64.32,24586.0,62.5268,62.5462,62.449,62.5365,24586.0
2023-07-03 10:15:00,64.32,64.44,64.3,64.33,93689.0,62.5365,62.6532,62.5171,62.5462,93689.0
2023-07-03 10:20:00,64.34,64.41,64.32,64.38,25920.0,62.556,62.624,62.5365,62.5949,25920.0
2023-07-03 10:25:00,64.37,64.43,64.32,64.43,162646.0,62.5851,62.6435,62.5365,62.6435,162646.0
2023-07-03 10:30:00,64.44,64.47,64.39,64.44,21042.0,62.6532,62.6824,62.6046,62.6532,21042.0
2023-07-03 10:35:00,64.44,64.46,64.3,64.46,39512.0,62.6532,62.6726,62.5171,62.6726,39512.0
2023-07-03 10:40:00,64.46,64.48,64.36,64.38,30845.0,62.6726,62.6921,62.5754,62.5949,30845.0
2023-07-03 10:45:00,64.39,64.4,64.32,64.35,11047.0,62.6046,62.6143,62.5365,62.5657,11047.0
2023-07-03 10:50:00,64.35,64.35,64.23,64.26,19477.0,62.5657,62.5657,62.449,62.4782,19477.0
2023-07-03 10:55:00,64.25,64.3,64.17,64.22,11992.0,62.4685,62.5171,62.3907,62.4393,11992.0
2023-07-03 11:00:00,64.22,64.3,64.21,64.22,24815.0,62.4393,62.5171,62.4296,62.4393,24815.0
2023-07-03 11:05:00,64.23,64.33,64.23,64.31,47918.0,62.449,62.5462,62.449,62.5268,47918.0
2023-07-03 11:10:00,64.32,64.33,64.22,64.23,13551.0,62.5365,62.5462,62.4393,62.449,13551.0
2023-07-03 11:15:00,64.22,64.23,64.12,64.14,56677.0,62.4393,62.449,62.3421,62.3615,56677.0
2023-07-03 11:20:00,64.14,64.15,64.1,64.14,87022.0,62.3615,62.3712,62.3226,62.3615,87022.0
2023-07-03 11:25:00,64.14,64.23,64.14,64.23,41860.0,62.3615,62.449,62.3615,62.449,41860.0
2023-07-03 11:30:00,64.23,64.32,64.22,64.32,24388.0,62.449,62.5365,62.4393,62.5365,24388.0
2023-07-03 11:35:00,64.32,64.32,64.27,64.28,21644.0,62.5365,62.5365,62.4879,62.4976,21644.0
2023-07-03 11:40:00,64.27,64.27,64.2,64.2,32602.0,62.4879,62.4879,62.4198,62.4198,32602.0
2023-07-03 11:45:00,64.2,64.21,64.14,64.17,19059.0,62.4198,62.4296,62.3615,62.3907,19059.0
2023-07-03 11:50:00,64.17,64.24,64.16,64.24,21783.0,62.3907,62.4587,62.381,62.4587,21783.0
2023-07-03 11:55:00,64.23,64.23,64.16,64.21,25060.0,62.449,62.449,62.381,62.4296,25060.0
2023-07-03 12:00:00,64.21,64.26,64.2,64.26,34582.0,62.4296,62.4782,62.4198,62.4782,34582.0
2023-07-03 12:05:00,64.24,64.25,64.21,64.23,26435.0,62.4587,62.4685,62.4296,62.449,26435.0
2023-07-03 12:10:00,64.24,64.24,64.16,64.17,34410.0,62.4587,62.4587,62.381,62.3907,34410.0
2023-07-03 12:15:00,64.17,64.18,64.11,64.16,32739.0,62.3907,62.4004,62.3323,62.381,32739.0
2023-07-03 12:20:00,64.16,64.18,64.11,64.13,158072.0,62.381,62.4004,62.3323,62.3518,158072.0
2023-07-03 12:25:00,64.13,64.17,64.1,64.16,37517.0,62.3518,62.3907,62.3226,62.381,37517.0
2023-07-03 12:30:00,64.17,64.18,64.12,64.17,43227.0,62.3907,62.4004,62.3421,62.3907,43227.0
2023-07-03 12:35:00,64.16,64.24,64.16,64.19,35822.0,62.381,62.4587,62.381,62.4101,35822.0
2023-07-03 12:40:00,64.2,64.26,64.19,64.24,43654.0,62.4198,62.4782,62.4101,62.4587,43654.0
2023-07-03 12:45:00,64.24,64.29,64.24,64.27,82812.0,62.4587,62.5073,62.4587,62.4879,82812.0
2023-07-03 12:50:00,64.26,64.35,64.26,64.34,101692.0,62.4782,62.5657,62.4782,62.556,101692.0
2023-07-03 12:55:00,64.34,64.36,64.3,64.3,138361.0,62.556,62.5754,62.5171,62.5171,138361.0
2023-07-05 09:30:00,64.14,64.14,63.68,63.81,85890.0,62.3615,62.3615,61.9143,62.0407,85890.0
2023-07-05 09:35:00,63.82,63.95,63.71,63.92,162931.0,62.0504,62.1768,61.9434,62.1476,162931.0
2023-07-05 09:40:00,63.91,63.91,63.66,63.7,114119.0,62.1379,62.1379,61.8948,61.9337,114119.0
2023-07-05 09:45:00,63.69,63.72,63.59,63.7,87323.0,61.924,61.9532,61.8268,61.9337,87323.0
2023-07-05 09:50:00,63.69,63.76,63.63,63.7,41840.0,61.924,61.992,61.8656,61.9337,41840.0
2023-07-05 09:55:00,63.69,63.69,63.46,63.53,125167.0,61.924,61.924,61.7004,61.7684,125167.0
2023-07-05 10:00:00,63.55,63.71,63.53,63.69,33651.0,61.7879,61.9434,61.7684,61.924,33651.0
2023-07-05 10:05:00,63.68,63.74,63.6,63.7,41882.0,61.9143,61.9726,61.8365,61.9337,41882.0
2023-07-05 10:10:00,63.68,63.72,63.63,63.66,48890.0,61.9143,61.9532,61.8656,61.8948,48890.0
2023-07-05 10:15:00,63.67,63.74,63.64,63.71,40546.0,61.9045,61.9726,61.8754,61.9434,40546.0
2023-07-05 10:20:00,63.7,63.74,63.59,63.62,69217.0,61.9337,61.9726,61.8268,61.8559,69217.0
2023-07-05 10:25:00,63.62,63.63,63.54,63.57,102541.0,61.8559,61.8656,61.7781,61.8073,102541.0
2023-07-05 10:30:00,63.57,63.71,63.56,63.67,62469.0,61.8073,61.9434,61.7976,61.9045,62469.0
2023-07-05 10:35:00,63.67,63.72,63.57,63.63,38993.0,61.9045,61.9532,61.8073,61.8656,38993.0
2023-07-05 10:40:00,63.64,63.72,63.62,63.68,30278.0,61.8754,61.9532,61.8559,61.9143,30278.0
2023-07-05 10:45:00,63.69,63.69,63.56,63.6,41471.0,61.924,61.924,61.7976,61.8365,41471.0
2023-07-05 10:50:00,63.6,63.82,63.59,63.82,43067.0,61.8365,62.0504,61.8268,62.0504,43067.0
2023-07-05 10:55:00,63.82,63.91,63.81,63.91,50592.0,62.0504,62.1379,62.0407,62.1379,50592.0
2023-07-05 11:00:00,63.92,63.93,63.85,63.87,45012.0,62.1476,62.1573,62.0795,62.099,45012.0
2023-07-05 11:05:00,63.86,63.88,63.7,63.72,62933.0,62.0893,62.1087,61.9337,61.9532,62933.0
2023-07-05 11:10:00,63.71,63.74,63.67,63.72,81971.0,61.9434,61.9726,61.9045,61.9532,81971.0
2023-07-05 11:15:00,63.74,63.75,63.63,63.68,29109.0,61.9726,61.9823,61.8656,61.9143,29109.0
2023-07-05 11:20:00,63.68,63.75,63.67,63.72,17610.0,61.9143,61.9823,61.9045,61.9532,17610.0
2023-07-05 11:25:00,63.72,63.82,63.7,63.8,17569.0,61.9532,62.0504,61.9337,62.0309,17569.0
2023-07-05 11:30:00,63.8,63.86,63.8,63.83,11615.0,62.0309,62.0893,62.0309,62.0601,11615.0
2023-07-05 11:35:00,63.83,63.85,63.76,63.77,14101.0,62.0601,62.0795,61.992,62.0018,14101.0
2023-07-05 11:40:00,63.77,63.83,63.75,63.83,37249.0,62.0018,62.0601,61.9823,62.0601,37249.0
2023-07-05 11:45:00,63.84,63.85,63.75,63.79,10728.0,62.0698,62.0795,61.9823,62.0212,10728.0
2023-07-05 11:50:00,63.8,63.82,63.79,63.8,11800.0,62.0309,62.0504,62.0212,62.0309,11800.0
2023-07-05 11:55:00,63.8,63.83,63.73,63.83,89865.0,62.0309,62.0601,61.9629,62.0601,89865.0
2023-07-05 12:00:00,63.83,63.87,63.79,63.87,18089.0,62.0601,62.099,62.0212,62.099,18089.0
2023-07-05 12:05:00,63.88,63.89,63.85,63.87,16403.0,62.1087,62.1184,62.0795,62.099,16403.0
2023-07-05 12:10:00,63.87,63.87,63.81,63.84,16546.0,62.099,62.099,62.0407,62.0698,16546.0
2023-07-05 12:15:00,63.84,63.85,63.8,63.81,18693.0,62.0698,62.0795,62.0309,62.0407,18693.0
2023-07-05 12:20:00,63.8,63.84,63.75,63.83,68720.0,62.0309,62.0698,61.9823,62.0601,68720.0
2023-07-05 12:25:00,63.84,63.86,63.79,63.79,16214.0,62.0698,62.0893,62.0212,62.0212,16214.0
2023-07-05 12:30:00,63.78,63.8,63.72,63.75,27483.0,62.0115,62.0309,61.9532,61.9823,27483.0
2023-07-05 12:35:00,63.76,63.78,63.7,63.78,26019.0,61.992,62.0115,61.9337,62.0115,26019.0
2023-07-05 12:40:00,63.78,63.8,63.77,63.78,6823.0,62.0115,62.0309,62.0018,62.0115,6823.0
2023-07-05 12:45:00,63.79,63.85,63.78,63.84,15450.0,62.0212,62.0795,62.0115,62.0698,15450.0
2023-07-05 12:50:00,63.84,63.87,63.8,63.87,18766.0,62.0698,62.099,62.0309,62.099,18766.0
2023-07-05 12:55:00,63.87,63.91,63.86,63.87,23221.0,62.099,62.1379,62.0893,62.099,23221.0
2023-07-05 13:00:00,63.88,63.89,63.85,63.87,19157.0,62.1087,62.1184,62.0795,62.099,19157.0
2023-07-05 13:05:00,63.87,63.89,63.85,63.87,18501.0,62.099,62.1184,62.0795,62.099,18501.0
2023-07-05 13:10:00,63.86,63.9,63.83,63.88,37153.0,62.0893,62.1282,62.0601,62.1087,37153.0
2023-07-05 13:15:00,63.87,63.94,63.86,63.93,14190.0,62.099,62.1671,62.0893,62.1573,14190.0
2023-07-05 13:20:00,63.93,64.01,63.92,64.01,131969.0,62.1573,62.2351,62.1476,62.2351,131969.0
2023-07-05 13:25:00,64.01,64.04,63.94,63.98,84291.0,62.2351,62.2643,62.1671,62.2059,84291.0
2023-07-05 13:30:00,63.98,63.98,63.91,63.93,48632.0,62.2059,62.2059,62.1379,62.1573,48632.0
2023-07-05 13:35:00,63.92,63.98,63.91,63.98,20153.0,62.1476,62.2059,62.1379,62.2059,20153.0
2023-07-05 13:40:00,63.97,64.01,63.96,64.01,24983.0,62.1962,62.2351,62.1865,62.2351,24983.0
2023-07-05 13:45:00,64.01,64.08,64.0,64.06,83433.0,62.2351,62.3032,62.2254,62.2837,83433.0
2023-07-05 13:50:00,64.07,64.1,64.05,64.1,85889.0,62.2934,62.3226,62.274,62.3226,85889.0
2023-07-05 13:55:00,64.11,64.13,64.1,64.13,10559.0,62.3323,62.3518,62.3226,62.3518,10559.0
2023-07-05 14:00:00,64.13,64.15,64.06,64.06,22752.0,62.3518,62.3712,62.2837,62.2837,22752.0
2023-07-05 14:05:00,64.06,64.1,64.04,64.06,19662.0,62.2837,62.3226,62.2643,62.2837,19662.0
2023-07-05 14:10:00,64.06,64.07,64.03,64.03,52068.0,62.2837,62.2934,62.2546,62.2546,52068.0
2023-07-05 14:15:00,64.03,64.03,63.92,63.95,58478.0,62.2546,62.2546,62.1476,62.1768,58478.0
2023-07-05 14:20:00,63.95,63.95,63.87,63.91,28192.0,62.1768,62.1768,62.099,62.1379,28192.0
2023-07-05 14:25:00,63.9,63.99,63.9,63.96,14494.0,62.1282,62.2157,62.1282,62.1865,14494.0
2023-07-05 14:30:00,63.96,64.02,63.96,64.02,19625.0,62.1865,62.2448,62.1865,62.2448,19625.0
2023-07-05 14:35:00,64.02,64.07,64.0,64.05,16411.0,62.2448,62.2934,62.2254,62.274,16411.0
2023-07-05 14:40:00,64.06,64.09,64.04,64.08,24080.0,62.2837,62.3129,62.2643,62.3032,24080.0
2023-07-05 14:45:00,64.08,64.12,64.07,64.1,20495.0,62.3032,62.3421,62.2934,62.3226,20495.0
2023-07-05 14:50:00,64.11,64.13,64.09,64.1,14189.0,62.3323,62.3518,62.3129,62.3226,14189.0
2023-07-05 14:55:00,64.11,64.13,64.08,64.12,24721.0,62.3323,62.3518,62.3032,62.3421,24721.0
2023-07-05 15:00:00,64.12,64.15,64.11,64.13,30413.0,62.3421,62.3712,62.3323,62.3518,30413.0
2023-07-05 15:05:00,64.13,64.18,64.12,64.15,65455.0,62.3518,62.4004,62.3421,62.3712,65455.0
2023-07-05 15:10:00,64.15,64.21,64.14,64.19,42478.0,62.3712,62.4296,62.3615,62.4101,42478.0
2023-07-05 15:15:00,64.2,64.21,64.18,64.19,21482.0,62.4198,62.4296,62.4004,62.4101,21482.0
2023-07-05 15:20:00,64.19,64.2,64.13,64.18,63615.0,62.4101,62.4198,62.3518,62.4004,63615.0
2023-07-05 15:25:00,64.18,64.21,64.17,64.2,47123.0,62.4004,62.4296,62.3907,62.4198,47123.0
2023-07-05 15:30:00,64.2,64.21,64.13,64.14,51463.0,62.4198,62.4296,62.3518,62.3615,51463.0
2023-07-05 15:35:00,64.15,64.18,64.11,64.14,31165.0,62.3712,62.4004,62.3323,62.3615,31165.0
2023-07-05 15:40:00,64.13,64.17,64.1,64.14,79090.0,62.3518,62.3907,62.3226,62.3615,79090.0
2023-07-05 15:45:00,64.13,64.16,64.1,64.14,74131.0,62.3518,62.381,62.3226,62.3615,74131.0
2023-07-05 15:50:00,64.13,64.14,64.08,64.1,70414.0,62.3518,62.3615,62.3032,62.3226,70414.0
2023-07-05 15:55:00,64.1,64.12,64.03,64.04,267608.0,62.3226,62.3421,62.2546,62.2643,267608.0
2023-07-06 09:30:00,63.43,63.67,63.18,63.59,186649.0,61.6712,61.9045,61.4281,61.8268,186649.0
2023-07-06 09:35:00,63.6,63.77,63.54,63.68,68356.0,61.8365,62.0018,61.7781,61.9143,68356.0
2023-07-06 09:40:00,63.66,63.66,63.34,63.37,129681.0,61.8948,61.8948,61.5837,61.6129,129681.0
2023-07-06 09:45:00,63.38,63.66,63.29,63.59,55690.0,61.6226,61.8948,61.5351,61.8268,55690.0
2023-07-06 09:50:00,63.59,63.61,63.4,63.41,62353.0,61.8268,61.8462,61.642,61.6517,62353.0
2023-07-06 09:55:00,63.41,63.45,63.3,63.32,95373.0,61.6517,61.6906,61.5448,61.5642,95373.0
2023-07-06 10:00:00,63.32,63.38,63.24,63.3,86368.0,61.5642,61.6226,61.4865,61.5448,86368.0
2023-07-06 10:05:00,63.3,63.36,63.15,63.17,40509.0,61.5448,61.6031,61.399,61.4184,40509.0
2023-07-06 10:10:00,63.17,63.3,63.17,63.3,77691.0,61.4184,61.5448,61.4184,61.5448,77691.0
2023-07-06 10:15:00,63.3,63.31,63.15,63.17,35798.0,61.5448,61.5545,61.399,61.4184,35798.0
2023-07-06 10:20:00,63.16,63.21,63.07,63.11,60295.0,61.4087,61.4573,61.3212,61.3601,60295.0
2023-07-06 10:25:00,63.11,63.16,62.98,63.02,52925.0,61.3601,61.4087,61.2337,61.2726,52925.0
2023-07-06 10:30:00,63.0,63.07,62.96,63.07,35354.0,61.2531,61.3212,61.2142,61.3212,35354.0
2023-07-06 10:35:00,63.08,63.09,62.9,62.97,87000.0,61.3309,61.3406,61.1559,61.2239,87000.0
2023-07-06 10:40:00,62.95,63.08,62.91,63.08,48706.0,61.2045,61.3309,61.1656,61.3309,48706.0
2023-07-06 10:45:00,63.09,63.09,62.98,63.0,52402.0,61.3406,61.3406,61.2337,61.2531,52402.0
2023-07-06 10:50:00,63.0,63.04,62.96,63.02,26068.0,61.2531,61.292,61.2142,61.2726,26068.0
2023-07-06 10:55:00,63.03,63.04,62.97,63.02,32378.0,61.2823,61.292,61.2239,61.2726,32378.0
2023-07-06 11:00:00,63.02,63.08,63.01,63.02,26984.0,61.2726,61.3309,61.2628,61.2726,26984.0
2023-07-06 11:05:00,63.03,63.04,62.95,62.97,18469.0,61.2823,61.292,61.2045,61.2239,18469.0
2023-07-06 11:10:00,62.97,62.97,62.89,62.9,56868.0,61.2239,61.2239,61.1462,61.1559,56868.0
2023-07-06 11:15:00,62.91,62.92,62.86,62.88,21480.0,61.1656,61.1753,61.117,61.1364,21480.0
2023-07-06 11:20:00,62.88,62.91,62.83,62.89,68500.0,61.1364,61.1656,61.0878,61.1462,68500.0
2023-07-06 11:25:00,62.88,62.97,62.85,62.91,56184.0,61.1364,61.2239,61.1073,61.1656,56184.0
2023-07-06 11:30:00,62.91,63.03,62.9,63.03,45606.0,61.1656,61.2823,61.1559,61.2823,45606.0
2023-07-06 11:35:00,63.04,63.05,62.96,63.01,139244.0,61.292,61.3017,61.2142,61.2628,139244.0
2023-07-06 11:40:00,63.01,63.09,62.99,63.03,96378.0,61.2628,61.3406,61.2434,61.2823,96378.0
2023-07-06 11:45:00,63.03,63.09,63.0,63.08,248919.0,61.2823,61.3406,61.2531,61.3309,248919.0
2023-07-06 11:50:00,63.09,63.12,63.05,63.07,82791.0,61.3406,61.3698,61.3017,61.3212,82791.0
2023-07-06 11:55:00,63.07,63.13,63.06,63.11,25890.0,61.3212,61.3795,61.3115,61.3601,25890.0
2023-07-06 12:00:00,63.11,63.17,63.06,63.07,68242.0,61.3601,61.4184,61.3115,61.3212,68242.0
2023-07-06 12:05:00,63.08,63.13,63.07,63.12,65030.0,61.3309,61.3795,61.3212,61.3698,65030.0
2023-07-06 12:10:00,63.1,63.12,63.07,63.1,81590.0,61.3503,61.3698,61.3212,61.3503,81590.0
2023-07-06 12:15:00,63.11,63.18,63.11,63.16,34604.0,61.3601,61.4281,61.3601,61.4087,34604.0
2023-07-06 12:20:00,63.17,63.21,63.14,63.2,44237.0,61.4184,61.4573,61.3892,61.4476,44237.0
2023-07-06 12:25:00,63.19,63.22,63.14,63.17,22115.0,61.4378,61.467,61.3892,61.4184,22115.0
2023-07-06 12:30:00,63.17,63.23,63.17,63.2,11220.0,61.4184,61.4767,61.4184,61.4476,11220.0
2023-07-06 12:35:00,63.19,63.21,63.11,63.13,71864.0,61.4378,61.4573,61.3601,61.3795,71864.0
2023-07-06 12:40:00,63.11,63.2,63.11,63.17,13161.0,61.3601,61.4476,61.3601,61.4184,13161.0
2023-07-06 12:45:00,63.17,63.26,63.16,63.26,39699.0,61.4184,61.5059,61.4087,61.5059,39699.0
2023-07-06 12:50:00,63.27,63.28,63.22,63.27,25873.0,61.5156,61.5254,61.467,61.5156,25873.0
2023-07-06 12:55:00,63.28,63.29,63.24,63.25,25164.0,61.5254,61.5351,61.4865,61.4962,25164.0
2023-07-06 13:00:00,63.25,63.28,63.22,63.28,16570.0,61.4962,61.5254,61.467,61.5254,16570.0
2023-07-06 13:05:00,63.29,63.33,63.28,63.28,104621.0,61.5351,61.574,61.5254,61.5254,104621.0
2023-07-06 13:10:00,63.29,63.34,63.29,63.33,41033.0,61.5351,61.5837,61.5351,61.574,41033.0
2023-07-06 13:15:00,63.33,63.33,63.25,63.29,24670.0,61.574,61.574,61.4962,61.5351,24670.0
2023-07-06 13:20:00,63.27,63.32,63.27,63.32,16599.0,61.5156,61.5642,61.5156,61.5642,16599.0
2023-07-06 13:25:00,63.32,63.33,63.23,63.26,79912.0,61.5642,61.574,61.4767,61.5059,79912.0
2023-07-06 13:30:00,63.27,63.27,63.22,63.24,47065.0,61.5156,61.5156,61.467,61.4865,47065.0
2023-07-06 13:35:00,63.24,63.32,63.22,63.32,35434.0,61.4865,61.5642,61.467,61.5642,35434.0
2023-07-06 13:40:00,63.32,63.36,63.32,63.33,114903.0,61.5642,61.6031,61.5642,61.574,114903.0
2023-07-06 13:45:00,63.32,63.33,63.28,63.33,26557.0,61.5642,61.574,61.5254,61.574,26557.0
2023-07-06 13:50:00,63.33,63.33,63.29,63.29,12917.0,61.574,61.574,61.5351,61.5351,12917.0
2023-07-06 13:55:00,63.29,63.34,63.28,63.33,51906.0,61.5351,61.5837,61.5254,61.574,51906.0
2023-07-06 14:00:00,63.33,63.33,63.26,63.28,33209.0,61.574,61.574,61.5059,61.5254,33209.0
2023-07-06 14:05:00,63.29,63.35,63.28,63.28,15545.0,61.5351,61.5934,61.5254,61.5254,15545.0
2023-07-06 14:10:00,63.29,63.29,63.22,63.22,48340.0,61.5351,61.5351,61.467,61.467,48340.0
2023-07-06 14:15:00,63.23,63.24,63.21,63.24,119418.0,61.4767,61.4865,61.4573,61.4865,119418.0
2023-07-06 14:20:00,63.25,63.26,63.2,63.26,12176.0,61.4962,61.5059,61.4476,61.5059,12176.0
2023-07-06 14:25:00,63.25,63.27,63.21,63.21,40236.0,61.4962,61.5156,61.4573,61.4573,40236.0
2023-07-06 14:30:00,63.22,63.27,63.21,63.27,15151.0,61.467,61.5156,61.4573,61.5156,15151.0
2023-07-06 14:35:00,63.28,63.29,63.24,63.28,11085.0,61.5254,61.5351,61.4865,61.5254,11085.0
2023-07-06 14:40:00,63.28,63.32,63.27,63.32,20657.0,61.5254,61.5642,61.5156,61.5642,20657.0
2023-07-06 14:45:00,63.32,63.37,63.31,63.37,14760.0,61.5642,61.6129,61.5545,61.6129,14760.0
2023-07-06 14:50:00,63.37,63.38,63.32,63.38,8848.0,61.6129,61.6226,61.5642,61.6226,8848.0
2023-07-06 14:55:00,63.37,63.39,63.36,63.37,17247.0,61.6129,61.6323,61.6031,61.6129,17247.0
2023-07-06 15:00:00,63.38,63.4,63.36,63.38,18992.0,61.6226,61.642,61.6031,61.6226,18992.0
2023-07-06 15:05:00,63.38,63.4,63.36,63.38,16668.0,61.6226,61.642,61.6031,61.6226,16668.0
2023-07-06 15:10:00,63.38,63.38,63.29,63.3,45751.0,61.6226,61.6226,61.5351,61.5448,45751.0
2023-07-06 15:15:00,63.3,63.35,63.29,63.32,26634.0,61.5448,61.5934,61.5351,61.5642,26634.0
2023-07-06 15:20:00,63.33,63.38,63.31,63.38,35095.0,61.574,61.6226,61.5545,61.6226,35095.0
2023-07-06 15:25:00,63.38,63.41,63.37,63.37,59267.0,61.6226,61.6517,61.6129,61.6129,59267.0
2023-07-06 15:30:00,63.37,63.42,63.36,63.41,24190.0,61.6129,61.6615,61.6031,61.6517,24190.0
2023-07-06 15:35:00,63.4,63.44,63.38,63.39,141634.0,61.642,61.6809,61.6226,61.6323,141634.0
2023-07-06 15:40:00,63.39,63.41,63.28,63.28,64558.0,61.6323,61.6517,61.5254,61.5254,64558.0
2023-07-06 15:45:00,63.28,63.29,63.2,63.25,151323.0,61.5254,61.5351,61.4476,61.4962,151323.0
2023-07-06 15:50:00,63.26,63.31,63.25,63.26,121396.0,61.5059,61.5545,61.4962,61.5059,121396.0
2023-07-06 15:55:00,63.26,63.32,63.26,63.28,174068.0,61.5059,61.5642,61.5059,61.5254,174068.0
2023-07-07 09:30:00,63.4,63.77,63.33,63.65,75426.0,61.642,62.0018,61.574,61.8851,75426.0
2023-07-07 09:35:00,63.67,63.77,63.54,63.56,138449.0,61.9045,62.0018,61.7781,61.7976,138449.0
2023-07-07 09:40:00,63.54,63.6,63.43,63.57,103055.0,61.7781,61.8365,61.6712,61.8073,103055.0
2023-07-07 09:45:00,63.54,63.61,63.48,63.61,59784.0,61.7781,61.8462,61.7198,61.8462,59784.0
2023-07-07 09:50:00,63.61,63.7,63.55,63.55,48974.0,61.8462,61.9337,61.7879,61.7879,48974.0
2023-07-07 09:55:00,63.55,63.65,63.55,63.6,30680.0,61.7879,61.8851,61.7879,61.8365,30680.0
2023-07-07 10:00:00,63.6,63.68,63.52,63.56,28344.0,61.8365,61.9143,61.7587,61.7976,28344.0
2023-07-07 10:05:00,63.54,63.58,63.47,63.58,46118.0,61.7781,61.817,61.7101,61.817,46118.0
2023-07-07 10:10:00,63.59,63.62,63.52,63.61,18380.0,61.8268,61.8559,61.7587,61.8462,18380.0
2023-07-07 10:15:00,63.6,63.65,63.5,63.65,23735.0,61.8365,61.8851,61.7393,61.8851,23735.0
2023-07-07 10:20:00,63.66,63.68,63.57,63.66,21627.0,61.8948,61.9143,61.8073,61.8948,21627.0
2023-07-07 10:25:00,63.66,63.69,63.57,63.66,18652.0,61.8948,61.924,61.8073,61.8948,18652.0
2023-07-07 10:30:00,63.65,63.67,63.54,63.59,31650.0,61.8851,61.9045,61.7781,61.8268,31650.0
2023-07-07 10:35:00,63.59,63.76,63.59,63.73,41945.0,61.8268,61.992,61.8268,61.9629,41945.0
2023-07-07 10:40:00,63.72,63.84,63.72,63.76,30820.0,61.9532,62.0698,61.9532,61.992,30820.0
2023-07-07 10:45:00,63.77,63.83,63.75,63.8,53558.0,62.0018,62.0601,61.9823,62.0309,53558.0
2023-07-07 10:50:00,63.81,63.88,63.8,63.88,65712.0,62.0407,62.1087,62.0309,62.1087,65712.0
2023-07-07 10:55:00,63.88,63.96,63.88,63.95,30902.0,62.1087,62.1865,62.1087,62.1768,30902.0
2023-07-07 11:00:00,63.95,64.06,63.94,64.06,47803.0,62.1768,62.2837,62.1671,62.2837,47803.0
2023-07-07 11:05:00,64.07,64.1,63.99,64.0,30032.0,62.2934,62.3226,62.2157,62.2254,30032.0
2023-07-07 11:10:00,63.99,64.02,63.96,64.0,23703.0,62.2157,62.2448,62.1865,62.2254,23703.0
2023-07-07 11:15:00,64.0,64.06,64.0,64.05,24236.0,62.2254,62.2837,62.2254,62.274,24236.0
2023-07-07 11:20:00,64.05,64.15,64.04,64.15,24418.0,62.274,62.3712,62.2643,62.3712,24418.0
2023-07-07 11:25:00,64.15,64.21,64.12,64.2,26021.0,62.3712,62.4296,62.3421,62.4198,26021.0
2023-07-07 11:30:00,64.19,64.27,64.16,64.27,42267.0,62.4101,62.4879,62.381,62.4879,42267.0
2023-07-07 11:35:00,64.28,64.29,64.18,64.2,26152.0,62.4976,62.5073,62.4004,62.4198,26152.0
2023-07-07 11:40:00,64.2,64.2,64.13,64.15,27517.0,62.4198,62.4198,62.3518,62.3712,27517.0
2023-07-07 11:45:00,64.15,64.21,64.14,64.16,19304.0,62.3712,62.4296,62.3615,62.381,19304.0
2023-07-07 11:50:00,64.16,64.17,64.08,64.1,22948.0,62.381,62.3907,62.3032,62.3226,22948.0
2023-07-07 11:55:00,64.1,64.18,64.1,64.13,24142.0,62.3226,62.4004,62.3226,62.3518,24142.0
2023-07-07 12:00:00,64.13,64.13,64.04,64.08,32287.0,62.3518,62.3518,62.2643,62.3032,32287.0
2023-07-07 12:05:00,64.09,64.11,64.05,64.05,29087.0,62.3129,62.3323,62.274,62.274,29087.0
2023-07-07 12:10:00,64.06,64.12,64.05,64.11,17583.0,62.2837,62.3421,62.274,62.3323,17583.0
2023-07-07 12:15:00,64.11,64.16,64.11,64.16,18746.0,62.3323,62.381,62.3323,62.381,18746.0
2023-07-07 12:20:00,64.17,64.18,64.14,64.16,8799.0,62.3907,62.4004,62.3615,62.381,8799.0
2023-07-07 12:25:00,64.16,64.2,64.13,64.14,16063.0,62.381,62.4198,62.3518,62.3615,16063.0
2023-07-07 12:30:00,64.15,64.24,64.14,64.23,29453.0,62.3712,62.4587,62.3615,62.449,29453.0
2023-07-07 12:35:00,64.24,64.36,64.24,64.29,55612.0,62.4587,62.5754,62.4587,62.5073,55612.0
2023-07-07 12:40:00,64.3,64.4,64.29,64.39,56868.0,62.5171,62.6143,62.5073,62.6046,56868.0
2023-07-07 12:45:00,64.39,64.4,64.29,64.31,52878.0,62.6046,62.6143,62.5073,62.5268,52878.0
2023-07-07 12:50:00,64.3,64.33,64.28,64.33,41862.0,62.5171,62.5462,62.4976,62.5462,41862.0
2023-07-07 12:55:00,64.32,64.33,64.27,64.33,11227.0,62.5365,62.5462,62.4879,62.5462,11227.0
2023-07-07 13:00:00,64.32,64.36,64.31,64.36,33225.0,62.5365,62.5754,62.5268,62.5754,33225.0
2023-07-07 13:05:00,64.37,64.41,64.34,64.35,21363.0,62.5851,62.624,62.556,62.5657,21363.0
2023-07-07 13:10:00,64.34,64.37,64.3,64.3,35020.0,62.556,62.5851,62.5171,62.5171,35020.0
2023-07-07 13:15:00,64.3,64.34,64.29,64.34,29121.0,62.5171,62.556,62.5073,62.556,29121.0
2023-07-07 13:20:00,64.34,64.34,64.27,64.27,25643.0,62.556,62.556,62.4879,62.4879,25643.0
2023-07-07 13:25:00,64.27,64.28,64.24,64.28,39259.0,62.4879,62.4976,62.4587,62.4976,39259.0
2023-07-07 13:30:00,64.27,64.28,64.19,64.24,27564.0,62.4879,62.4976,62.4101,62.4587,27564.0
2023-07-07 13:35:00,64.24,64.25,64.13,64.14,46021.0,62.4587,62.4685,62.3518,62.3615,46021.0
2023-07-07 13:40:00,64.14,64.2,64.13,64.17,27056.0,62.3615,62.4198,62.3518,62.3907,27056.0
2023-07-07 13:45:00,64.17,64.19,64.15,64.17,18899.0,62.3907,62.4101,62.3712,62.3907,18899.0
2023-07-07 13:50:00,64.17,64.22,64.17,64.19,16935.0,62.3907,62.4393,62.3907,62.4101,16935.0
2023-07-07 13:55:00,64.19,64.23,64.13,64.17,55898.0,62.4101,62.449,62.3518,62.3907,55898.0
2023-07-07 14:00:00,64.17,64.19,64.12,64.14,18136.0,62.3907,62.4101,62.3421,62.3615,18136.0
2023-07-07 14:05:00,64.16,64.2,64.14,64.16,11444.0,62.381,62.4198,62.3615,62.381,11444.0
2023-07-07 14:10:00,64.16,64.21,64.14,64.18,18467.0,62.381,62.4296,62.3615,62.4004,18467.0
2023-07-07 14:15:00,64.18,64.18,64.14,64.16,58852.0,62.4004,62.4004,62.3615,62.381,58852.0
2023-07-07 14:20:00,64.15,64.21,64.15,64.2,47671.0,62.3712,62.4296,62.3712,62.4198,47671.0
2023-07-07 14:25:00,64.21,64.24,64.19,64.24,16642.0,62.4296,62.4587,62.4101,62.4587,16642.0
2023-07-07 14:30:00,64.23,64.24,64.14,64.17,23337.0,62.449,62.4587,62.3615,62.3907,23337.0
2023-07-07 14:35:00,64.17,64.22,64.15,64.17,11587.0,62.3907,62.4393,62.3712,62.3907,11587.0
2023-07-07 14:40:00,64.16,64.16,64.12,64.13,16227.0,62.381,62.381,62.3421,62.3518,16227.0
2023-07-07 14:45:00,64.13,64.19,64.1,64.17,19748.0,62.3518,62.4101,62.3226,62.3907,19748.0
2023-07-07 14:50:00,64.17,64.2,64.14,64.17,26970.0,62.3907,62.4198,62.3615,62.3907,26970.0
2023-07-07 14:55:00,64.17,64.18,64.13,64.17,28056.0,62.3907,62.4004,62.3518,62.3907,28056.0
2023-07-07 15:00:00,64.17,64.22,64.17,64.19,28646.0,62.3907,62.4393,62.3907,62.4101,28646.0
2023-07-07 15:05:00,64.18,64.21,64.17,64.2,31600.0,62.4004,62.4296,62.3907,62.4198,31600.0
2023-07-07 15:10:00,64.19,64.22,64.18,64.21,25728.0,62.4101,62.4393,62.4004,62.4296,25728.0
2023-07-07 15:15:00,64.21,64.25,64.15,64.18,39426.0,62.4296,62.4685,62.3712,62.4004,39426.0
2023-07-07 15:20:00,64.17,64.2,64.15,64.17,37869.0,62.3907,62.4198,62.3712,62.3907,37869.0
2023-07-07 15:25:00,64.17,64.22,64.17,64.19,32469.0,62.3907,62.4393,62.3907,62.4101,32469.0
2023-07-07 15:30:00,64.18,64.2,64.16,64.19,45752.0,62.4004,62.4198,62.381,62.4101,45752.0
2023-07-07 15:35:00,64.2,64.2,64.05,64.06,61680.0,62.4198,62.4198,62.274,62.2837,61680.0
2023-07-07 15:40:00,64.04,64.05,63.98,64.0,67028.0,62.2643,62.274,62.2059,62.2254,67028.0
2023-07-07 15:45:00,64.0,64.03,63.91,63.93,132074.0,62.2254,62.2546,62.1379,62.1573,132074.0
2023-07-07 15:50:00,63.93,63.97,63.85,63.88,175176.0,62.1573,62.1962,62.0795,62.1087,175176.0
2023-07-07 15:55:00,63.87,63.91,63.84,63.88,179168.0,62.099,62.1379,62.0698,62.1087,179168.0
2023-07-10 09:30:00,63.79,64.35,63.6,64.28,137062.0,62.0212,62.5657,61.8365,62.4976,137062.0
2023-07-10 09:35:00,64.27,64.28,64.04,64.14,93108.0,62.4879,62.4976,62.2643,62.3615,93108.0
2023-07-10 09:40:00,64.14,64.33,64.12,64.3,92042.0,62.3615,62.5462,62.3421,62.5171,92042.0
2023-07-10 09:45:00,64.3,64.53,64.3,64.42,201169.0,62.5171,62.7407,62.5171,62.6337,201169.0
2023-07-10 09:50:00,64.42,64.58,64.37,64.57,79263.0,62.6337,62.7893,62.5851,62.7796,79263.0
2023-07-10 09:55:00,64.57,64.75,64.51,64.74,116162.0,62.7796,62.9546,62.7212,62.9449,116162.0
2023-07-10 10:00:00,64.74,64.81,64.65,64.8,115232.0,62.9449,63.0129,62.8574,63.0032,115232.0
2023-07-10 10:05:00,64.79,64.9,64.79,64.89,122119.0,62.9935,63.1004,62.9935,63.0907,122119.0
2023-07-10 10:10:00,64.9,64.94,64.78,64.82,146363.0,63.1004,63.1393,62.9838,63.0227,146363.0
2023-07-10 10:15:00,64.81,64.82,64.68,64.74,37712.0,63.0129,63.0227,62.8865,62.9449,37712.0
2023-07-10 10:20:00,64.75,64.81,64.69,64.71,25571.0,62.9546,63.0129,62.8963,62.9157,25571.0
2023-07-10 10:25:00,64.71,64.75,64.64,64.67,54645.0,62.9157,62.9546,62.8476,62.8768,54645.0
2023-07-10 10:30:00,64.68,64.7,64.57,64.64,55734.0,62.8865,62.906,62.7796,62.8476,55734.0
2023-07-10 10:35:00,64.64,64.8,64.59,64.78,146844.0,62.8476,63.0032,62.799,62.9838,146844.0
2023-07-10 10:40:00,64.78,64.82,64.69,64.78,30012.0,62.9838,63.0227,62.8963,62.9838,30012.0
2023-07-10 10:45:00,64.77,64.94,64.73,64.93,192280.0,62.974,63.1393,62.9351,63.1296,192280.0
2023-07-10 10:50:00,64.93,64.94,64.69,64.72,135597.0,63.1296,63.1393,62.8963,62.9254,135597.0
2023-07-10 10:55:00,64.73,64.77,64.67,64.69,34497.0,62.9351,62.974,62.8768,62.8963,34497.0
2023-07-10 11:00:00,64.7,64.73,64.57,64.65,48441.0,62.906,62.9351,62.7796,62.8574,48441.0
2023-07-10 11:05:00,64.64,64.66,64.53,64.56,47589.0,62.8476,62.8671,62.7407,62.7699,47589.0
2023-07-10 11:10:00,64.57,64.68,64.55,64.66,59881.0,62.7796,62.8865,62.7601,62.8671,59881.0
2023-07-10 11:15:00,64.66,64.69,64.57,64.61,54882.0,62.8671,62.8963,62.7796,62.8185,54882.0
2023-07-10 11:20:00,64.6,64.72,64.57,64.72,13671.0,62.8088,62.9254,62.7796,62.9254,13671.0
2023-07-10 11:25:00,64.72,64.78,64.71,64.73,41401.0,62.9254,62.9838,62.9157,62.9351,41401.0
2023-07-10 11:30:00,64.73,64.76,64.7,64.73,48869.0,62.9351,62.9643,62.906,62.9351,48869.0
2023-07-10 11:35:00,64.73,64.77,64.71,64.75,30656.0,62.9351,62.974,62.9157,62.9546,30656.0
2023-07-10 11:40:00,64.76,64.76,64.69,64.7,23767.0,62.9643,62.9643,62.8963,62.906,23767.0
2023-07-10 11:45:00,64.69,64.76,64.67,64.75,82170.0,62.8963,62.9643,62.8768,62.9546,82170.0
2023-07-10 11:50:00,64.75,64.83,64.74,64.83,52631.0,62.9546,63.0324,62.9449,63.0324,52631.0
2023-07-10 11:55:00,64.84,64.9,64.84,64.89,49866.0,63.0421,63.1004,63.0421,63.0907,49866.0
2023-07-10 12:00:00,64.89,64.89,64.75,64.82,60551.0,63.0907,63.0907,62.9546,63.0227,60551.0
2023-07-10 12:05:00,64.83,64.84,64.65,64.67,17394.0,63.0324,63.0421,62.8574,62.8768,17394.0
2023-07-10 12:10:00,64.68,64.72,64.66,64.72,10258.0,62.8865,62.9254,62.8671,62.9254,10258.0
2023-07-10 12:15:00,64.71,64.77,64.7,64.77,8623.0,62.9157,62.974,62.906,62.974,8623.0
2023-07-10 12:20:00,64.77,64.82,64.76,64.81,11750.0,62.974,63.0227,62.9643,63.0129,11750.0
2023-07-10 12:25:00,64.82,64.82,64.78,64.81,34205.0,63.0227,63.0227,62.9838,63.0129,34205.0
2023-07-10 12:30:00,64.81,64.88,64.8,64.86,156312.0,63.0129,63.081,63.0032,63.0615,156312.0
2023-07-10 12:35:00,64.86,64.86,64.75,64.75,59940.0,63.0615,63.0615,62.9546,62.9546,59940.0
2023-07-10 12:40:00,64.74,64.78,64.7,64.78,8028.0,62.9449,62.9838,62.906,62.9838,8028.0
2023-07-10 12:45:00,64.79,64.82,64.77,64.82,8580.0,62.9935,63.0227,62.974,63.0227,8580.0
2023-07-10 12:50:00,64.81,64.81,64.72,64.73,12622.0,63.0129,63.0129,62.9254,62.9351,12622.0
2023-07-10 12:55:00,64.73,64.73,64.67,64.67,24177.0,62.9351,62.9351,62.8768,62.8768,24177.0
2023-07-10 13:00:00,64.67,64.68,64.65,64.67,14002.0,62.8768,62.8865,62.8574,62.8768,14002.0
2023-07-10 13:05:00,64.67,64.73,64.67,64.7,29907.0,62.8768,62.9351,62.8768,62.906,29907.0
2023-07-10 13:10:00,64.7,64.77,64.69,64.77,14269.0,62.906,62.974,62.8963,62.974,14269.0
2023-07-10 13:15:00,64.77,64.8,64.73,64.75,16162.0,62.974,63.0032,62.9351,62.9546,16162.0
2023-07-10 13:20:00,64.75,64.78,64.74,64.76,12375.0,62.9546,62.9838,62.9449,62.9643,12375.0
2023-07-10 13:25:00,64.76,64.78,64.72,64.77,13257.0,62.9643,62.9838,62.9254,62.974,13257.0
2023-07-10 13:30:00,64.77,64.8,64.76,64.78,74080.0,62.974,63.0032,62.9643,62.9838,74080.0
2023-07-10 13:35:00,64.78,64.81,64.73,64.8,15730.0,62.9838,63.0129,62.9351,63.0032,15730.0
2023-07-10 13:40:00,64.79,64.82,64.76,64.76,20761.0,62.9935,63.0227,62.9643,62.9643,20761.0
2023-07-10 13:45:00,64.77,64.78,64.74,64.76,17943.0,62.974,62.9838,62.9449,62.9643,17943.0
2023-07-10 13:50:00,64.75,64.8,64.75,64.8,15661.0,62.9546,63.0032,62.9546,63.0032,15661.0
2023-07-10 13:55:00,64.8,64.82,64.78,64.8,11244.0,63.0032,63.0227,62.9838,63.0032,11244.0
2023-07-10 14:00:00,64.81,64.86,64.8,64.84,37021.0,63.0129,63.0615,63.0032,63.0421,37021.0
2023-07-10 14:05:00,64.84,64.9,64.84,64.86,22241.0,63.0421,63.1004,63.0421,63.0615,22241.0
2023-07-10 14:10:00,64.86,64.89,64.83,64.89,24594.0,63.0615,63.0907,63.0324,63.0907,24594.0
2023-07-10 14:15:00,64.88,64.89,64.85,64.87,21607.0,63.081,63.0907,63.0518,63.0713,21607.0
2023-07-10 14:20:00,64.88,64.92,64.87,64.91,41964.0,63.081,63.1199,63.0713,63.1102,41964.0
2023-07-10 14:25:00,64.91,64.96,64.9,64.94,36816.0,63.1102,63.1588,63.1004,63.1393,36816.0
2023-07-10 14:30:00,64.93,64.94,64.87,64.89,69369.0,63.1296,63.1393,63.0713,63.0907,69369.0
2023-07-10 14:35:00,64.9,64.9,64.84,64.85,15787.0,63.1004,63.1004,63.0421,63.0518,15787.0
2023-07-10 14:40:00,64.84,64.88,64.81,64.82,15398.0,63.0421,63.081,63.0129,63.0227,15398.0
2023-07-10 14:45:00,64.82,64.84,64.73,64.79,14464.0,63.0227,63.0421,62.9351,62.9935,14464.0
2023-07-10 14:50:00,64.79,64.83,64.78,64.8,15348.0,62.9935,63.0324,62.9838,63.0032,15348.0
2023-07-10 14:55:00,64.81,64.86,64.81,64.86,12317.0,63.0129,63.0615,63.0129,63.0615,12317.0
2023-07-10 15:00:00,64.87,64.88,64.84,64.87,20609.0,63.0713,63.081,63.0421,63.0713,20609.0
2023-07-10 15:05:00,64.87,64.91,64.83,64.89,30031.0,63.0713,63.1102,63.0324,63.0907,30031.0
2023-07-10 15:10:00,64.88,64.89,64.84,64.89,20957.0,63.081,63.0907,63.0421,63.0907,20957.0
2023-07-10 15:15:00,64.89,64.91,64.86,64.89,23009.0,63.0907,63.1102,63.0615,63.0907,23009.0
2023-07-10 15:20:00,64.89,64.93,64.87,64.89,67411.0,63.0907,63.1296,63.0713,63.0907,67411.0
2023-07-10 15:25:00,64.89,64.94,64.87,64.93,37087.0,63.0907,63.1393,63.0713,63.1296,37087.0
2023-07-10 15:30:00,64.92,64.96,64.9,64.95,53780.0,63.1199,63.1588,63.1004,63.149,53780.0
2023-07-10 15:35:00,64.95,64.99,64.94,64.95,111967.0,63.149,63.1879,63.1393,63.149,111967.0
2023-07-10 15:40:00,64.95,65.02,64.95,65.0,134604.0,63.149,63.2171,63.149,63.1977,134604.0
2023-07-10 15:45:00,65.0,65.03,64.98,64.99,86180.0,63.1977,63.2268,63.1782,63.1879,86180.0
2023-07-10 15:50:00,64.98,65.02,64.92,65.02,128923.0,63.1782,63.2171,63.1199,63.2171,128923.0
2023-07-10 15:55:00,65.02,65.03,64.99,65.03,176234.0,63.2171,63.2268,63.1879,63.2268,176234.0
2023-07-11 09:30:00,65.32,65.71,65.27,65.63,284760.0,63.5088,63.888,63.4602,63.8102,284760.0
2023-07-11 09:35:00,65.62,65.62,65.3,65.37,85013.0,63.8005,63.8005,63.4893,63.5574,85013.0
2023-07-11 09:40:00,65.35,65.52,65.29,65.37,144430.0,63.538,63.7032,63.4796,63.5574,144430.0
2023-07-11 09:45:00,65.37,65.65,65.36,65.64,85009.0,63.5574,63.8296,63.5477,63.8199,85009.0
2023-07-11 09:50:00,65.63,65.79,65.56,65.78,124751.0,63.8102,63.9658,63.7421,63.956,124751.0
2023-07-11 09:55:00,65.78,65.84,65.74,65.81,53195.0,63.956,64.0144,63.9171,63.9852,53195.0
2023-07-11 10:00:00,65.83,65.97,65.82,65.95,77739.0,64.0046,64.1408,63.9949,64.1213,77739.0
2023-07-11 10:05:00,65.94,66.04,65.92,65.98,84787.0,64.1116,64.2088,64.0922,64.1505,84787.0
2023-07-11 10:10:00,65.97,66.04,65.92,65.92,18642.0,64.1408,64.2088,64.0922,64.0922,18642.0
2023-07-11 10:15:00,65.92,66.06,65.91,66.06,45830.0,64.0922,64.2283,64.0824,64.2283,45830.0
2023-07-11 10:20:00,66.06,66.18,65.99,66.17,163554.0,64.2283,64.3449,64.1602,64.3352,163554.0
2023-07-11 10:25:00,66.18,66.26,66.15,66.23,178747.0,64.3449,64.4227,64.3158,64.3936,178747.0
2023-07-11 10:30:00,66.22,66.23,66.04,66.04,142782.0,64.3838,64.3936,64.2088,64.2088,142782.0
2023-07-11 10:35:00,66.04,66.23,66.01,66.11,94132.0,64.2088,64.3936,64.1797,64.2769,94132.0
2023-07-11 10:40:00,66.11,66.29,66.1,66.28,36136.0,64.2769,64.4519,64.2672,64.4422,36136.0
2023-07-11 10:45:00,66.28,66.35,66.25,66.34,77617.0,64.4422,64.5102,64.413,64.5005,77617.0
2023-07-11 10:50:00,66.34,66.39,66.28,66.29,149368.0,64.5005,64.5491,64.4422,64.4519,149368.0
2023-07-11 10:55:00,66.28,66.3,66.19,66.26,120771.0,64.4422,64.4616,64.3547,64.4227,120771.0
2023-07-11 11:00:00,66.26,66.31,66.21,66.27,69534.0,64.4227,64.4713,64.3741,64.4324,69534.0
2023-07-11 11:05:00,66.26,66.27,66.17,66.19,29715.0,64.4227,64.4324,64.3352,64.3547,29715.0
2023-07-11 11:10:00,66.2,66.2,66.14,66.17,80468.0,64.3644,64.3644,64.3061,64.3352,80468.0
2023-07-11 11:15:00,66.17,66.21,66.0,66.1,101686.0,64.3352,64.3741,64.1699,64.2672,101686.0
2023-07-11 11:20:00,66.11,66.19,66.1,66.14,135283.0,64.2769,64.3547,64.2672,64.3061,135283.0
2023-07-11 11:25:00,66.13,66.15,66.0,66.04,209626.0,64.2963,64.3158,64.1699,64.2088,209626.0
2023-07-11 11:30:00,66.04,66.06,65.98,66.05,67393.0,64.2088,64.2283,64.1505,64.2185,67393.0
2023-07-11 11:35:00,66.04,66.13,66.04,66.08,289882.0,64.2088,64.2963,64.2088,64.2477,289882.0
2023-07-11 11:40:00,66.09,66.17,66.09,66.17,49498.0,64.2574,64.3352,64.2574,64.3352,49498.0
2023-07-11 11:45:00,66.16,66.2,66.1,66.12,53139.0,64.3255,64.3644,64.2672,64.2866,53139.0
2023-07-11 11:50:00,66.13,66.14,66.06,66.09,60669.0,64.2963,64.3061,64.2283,64.2574,60669.0
2023-07-11 11:55:00,66.09,66.09,66.01,66.01,20735.0,64.2574,64.2574,64.1797,64.1797,20735.0
2023-07-11 12:00:00,66.01,66.14,65.99,66.14,41321.0,64.1797,64.3061,64.1602,64.3061,41321.0
2023-07-11 12:05:00,66.15,66.29,66.15,66.28,19710.0,64.3158,64.4519,64.3158,64.4422,19710.0
2023-07-11 12:10:00,66.29,66.42,66.29,66.41,43671.0,64.4519,64.5783,64.4519,64.5686,43671.0
2023-07-11 12:15:00,66.42,66.51,66.41,66.48,100873.0,64.5783,64.6658,64.5686,64.6366,100873.0
2023-07-11 12:20:00,66.47,66.48,66.42,66.45,35011.0,64.6269,64.6366,64.5783,64.6075,35011.0
2023-07-11 12:25:00,66.45,66.49,66.33,66.4,39376.0,64.6075,64.6463,64.4908,64.5588,39376.0
2023-07-11 12:30:00,66.4,66.46,66.37,66.4,14865.0,64.5588,64.6172,64.5297,64.5588,14865.0
2023-07-11 12:35:00,66.4,66.43,66.38,66.42,39533.0,64.5588,64.588,64.5394,64.5783,39533.0
2023-07-11 12:40:00,66.42,66.45,66.4,66.44,23761.0,64.5783,64.6075,64.5588,64.5977,23761.0
2023-07-11 12:45:00,66.44,66.5,66.43,66.47,15370.0,64.5977,64.6561,64.588,64.6269,15370.0
2023-07-11 12:50:00,66.48,66.5,66.45,66.5,9516.0,64.6366,64.6561,64.6075,64.6561,9516.0
2023-07-11 12:55:00,66.49,66.49,66.39,66.47,10299.0,64.6463,64.6463,64.5491,64.6269,10299.0
2023-07-11 13:00:00,66.48,66.48,66.43,66.48,13515.0,64.6366,64.6366,64.588,64.6366,13515.0
2023-07-11 13:05:00,66.47,66.48,66.38,66.42,30766.0,64.6269,64.6366,64.5394,64.5783,30766.0
2023-07-11 13:10:00,66.42,66.42,66.3,66.33,10521.0,64.5783,64.5783,64.4616,64.4908,10521.0
2023-07-11 13:15:00,66.32,66.33,66.28,66.28,12111.0,64.4811,64.4908,64.4422,64.4422,12111.0
2023-07-11 13:20:00,66.28,66.34,66.26,66.28,12184.0,64.4422,64.5005,64.4227,64.4422,12184.0
2023-07-11 13:25:00,66.28,66.38,66.28,66.36,60542.0,64.4422,64.5394,64.4422,64.52,60542.0
2023-07-11 13:30:00,66.36,66.36,66.32,66.34,14441.0,64.52,64.52,64.4811,64.5005,14441.0
2023-07-11 13:35:00,66.34,66.34,66.3,66.31,10024.0,64.5005,64.5005,64.4616,64.4713,10024.0
2023-07-11 13:40:00,66.3,66.36,66.3,66.35,11394.0,64.4616,64.52,64.4616,64.5102,11394.0
2023-07-11 13:45:00,66.35,66.35,66.26,66.3,14265.0,64.5102,64.5102,64.4227,64.4616,14265.0
2023-07-11 13:50:00,66.31,66.32,66.29,66.31,18646.0,64.4713,64.4811,64.4519,64.4713,18646.0
2023-07-11 13:55:00,66.3,66.3,66.21,66.26,31551.0,64.4616,64.4616,64.3741,64.4227,31551.0
2023-07-11 14:00:00,66.25,66.31,66.25,66.3,14769.0,64.413,64.4713,64.413,64.4616,14769.0
2023-07-11 14:05:00,66.31,66.32,66.25,66.25,23195.0,64.4713,64.4811,64.413,64.413,23195.0
2023-07-11 14:10:00,66.25,66.26,66.16,66.19,28122.0,64.413,64.4227,64.3255,64.3547,28122.0
2023-07-11 14:15:00,66.18,66.19,66.12,66.17,20557.0,64.3449,64.3547,64.2866,64.3352,20557.0
2023-07-11 14:20:00,66.16,66.18,66.13,66.15,22643.0,64.3255,64.3449,64.2963,64.3158,22643.0
2023-07-11 14:25:00,66.15,66.25,66.14,66.24,17085.0,64.3158,64.413,64.3061,64.4033,17085.0
2023-07-11 14:30:00,66.24,66.26,66.21,66.25,25657.0,64.4033,64.4227,64.3741,64.413,25657.0
2023-07-11 14:35:00,66.25,66.26,66.22,66.23,16695.0,64.413,64.4227,64.3838,64.3936,16695.0
2023-07-11 14:40:00,66.23,66.35,66.23,66.34,56244.0,64.3936,64.5102,64.3936,64.5005,56244.0
2023-07-11 14:45:00,66.34,66.36,66.31,66.32,48337.0,64.5005,64.52,64.4713,64.4811,48337.0
2023-07-11 14:50:00,66.32,66.33,66.22,66.26,29982.0,64.4811,64.4908,64.3838,64.4227,29982.0
2023-07-11 14:55:00,66.25,66.31,66.24,66.3,18345.0,64.413,64.4713,64.4033,64.4616,18345.0
2023-07-11 15:00:00,66.3,66.33,66.27,66.31,14893.0,64.4616,64.4908,64.4324,64.4713,14893.0
2023-07-11 15:05:00,66.32,66.33,66.26,66.32,68434.0,64.4811,64.4908,64.4227,64.4811,68434.0
2023-07-11 15:10:00,66.31,66.34,66.28,66.31,21844.0,64.4713,64.5005,64.4422,64.4713,21844.0
2023-07-11 15:15:00,66.31,66.35,66.26,66.34,40683.0,64.4713,64.5102,64.4227,64.5005,40683.0
2023-07-11 15:20:00,66.34,66.36,66.31,66.34,35203.0,64.5005,64.52,64.4713,64.5005,35203.0
2023-07-11 15:25:00,66.34,66.36,66.29,66.31,62793.0,64.5005,64.52,64.4519,64.4713,62793.0
2023-07-11 15:30:00,66.3,66.32,66.15,66.2,70410.0,64.4616,64.4811,64.3158,64.3644,70410.0
2023-07-11 15:35:00,66.2,66.25,66.19,66.2,75498.0,64.3644,64.413,64.3547,64.3644,75498.0
2023-07-11 15:40:00,66.2,66.32,66.19,66.31,163132.0,64.3644,64.4811,64.3547,64.4713,163132.0
2023-07-11 15:45:00,66.31,66.42,66.3,66.42,103421.0,64.4713,64.5783,64.4616,64.5783,103421.0
2023-07-11 15:50:00,66.43,66.46,66.36,66.39,145480.0,64.588,64.6172,64.52,64.5491,145480.0
2023-07-11 15:55:00,66.38,66.4,66.36,66.38,289164.0,64.5394,64.5588,64.52,64.5394,289164.0
2023-07-12 09:30:00,67.23,67.42,67.18,67.24,480333.0,65.3658,65.5506,65.3172,65.3756,480333.0
2023-07-12 09:35:00,67.26,67.32,67.04,67.05,207076.0,65.395,65.4533,65.1811,65.1908,207076.0
2023-07-12 09:40:00,67.04,67.04,66.76,66.86,267952.0,65.1811,65.1811,64.9089,65.0061,267952.0
2023-07-12 09:45:00,66.86,66.9,66.71,66.78,129935.0,65.0061,65.045,64.8602,64.9283,129935.0
2023-07-12 09:50:00,66.79,66.96,66.76,66.79,63092.0,64.938,65.1033,64.9089,64.938,63092.0
2023-07-12 09:55:00,66.78,66.78,66.57,66.71,298903.0,64.9283,64.9283,64.7241,64.8602,298903.0
2023-07-12 10:00:00,66.72,66.78,66.54,66.58,280013.0,64.87,64.9283,64.695,64.7339,280013.0
2023-07-12 10:05:00,66.58,66.69,66.48,66.66,254706.0,64.7339,64.8408,64.6366,64.8116,254706.0
2023-07-12 10:10:00,66.65,66.78,66.64,66.74,206420.0,64.8019,64.9283,64.7922,64.8894,206420.0
2023-07-12 10:15:00,66.75,66.81,66.64,66.65,49468.0,64.8991,64.9575,64.7922,64.8019,49468.0
2023-07-12 10:20:00,66.65,66.76,66.62,66.69,33198.0,64.8019,64.9089,64.7727,64.8408,33198.0
2023-07-12 10:25:00,66.69,66.87,66.63,66.87,40928.0,64.8408,65.0158,64.7825,65.0158,40928.0
2023-07-12 10:30:00,66.86,67.0,66.86,66.98,264377.0,65.0061,65.1422,65.0061,65.1228,264377.0
2023-07-12 10:35:00,66.98,67.01,66.82,66.85,70495.0,65.1228,65.1519,64.9672,64.9964,70495.0
2023-07-12 10:40:00,66.85,66.92,66.78,66.83,53565.0,64.9964,65.0644,64.9283,64.9769,53565.0
2023-07-12 10:45:00,66.84,66.93,66.8,66.89,47408.0,64.9866,65.0741,64.9478,65.0353,47408.0
2023-07-12 10:50:00,66.91,66.91,66.8,66.81,39904.0,65.0547,65.0547,64.9478,64.9575,39904.0
2023-07-12 10:55:00,66.81,66.82,66.7,66.79,66898.0,64.9575,64.9672,64.8505,64.938,66898.0
2023-07-12 11:00:00,66.81,66.87,66.77,66.8,50915.0,64.9575,65.0158,64.9186,64.9478,50915.0
2023-07-12 11:05:00,66.8,66.83,66.73,66.73,21353.0,64.9478,64.9769,64.8797,64.8797,21353.0
2023-07-12 11:10:00,66.73,66.77,66.69,66.74,30792.0,64.8797,64.9186,64.8408,64.8894,30792.0
2023-07-12 11:15:00,66.74,66.76,66.66,66.75,49180.0,64.8894,64.9089,64.8116,64.8991,49180.0
2023-07-12 11:20:00,66.75,66.75,66.63,66.68,108986.0,64.8991,64.8991,64.7825,64.8311,108986.0
2023-07-12 11:25:00,66.67,66.69,66.63,66.67,32982.0,64.8214,64.8408,64.7825,64.8214,32982.0
2023-07-12 11:30:00,66.67,66.72,66.64,66.7,43213.0,64.8214,64.87,64.7922,64.8505,43213.0
2023-07-12 11:35:00,66.7,66.71,66.62,66.63,36126.0,64.8505,64.8602,64.7727,64.7825,36126.0
2023-07-12 11:40:00,66.63,66.63,66.45,66.61,84494.0,64.7825,64.7825,64.6075,64.763,84494.0
2023-07-12 11:45:00,66.6,66.66,66.57,66.65,120666.0,64.7533,64.8116,64.7241,64.8019,120666.0
2023-07-12 11:50:00,66.65,66.67,66.54,66.57,108152.0,64.8019,64.8214,64.695,64.7241,108152.0
2023-07-12 11:55:00,66.56,66.61,66.46,66.53,71715.0,64.7144,64.763,64.6172,64.6852,71715.0
2023-07-12 12:00:00,66.53,66.58,66.44,66.48,73019.0,64.6852,64.7339,64.5977,64.6366,73019.0
2023-07-12 12:05:00,66.48,66.5,66.41,66.43,61674.0,64.6366,64.6561,64.5686,64.588,61674.0
2023-07-12 12:10:00,66.42,66.54,66.39,66.53,116662.0,64.5783,64.695,64.5491,64.6852,116662.0
2023-07-12 12:15:00,66.54,66.55,66.44,66.47,44587.0,64.695,64.7047,64.5977,64.6269,44587.0
2023-07-12 12:20:00,66.47,66.54,66.46,66.53,54080.0,64.6269,64.695,64.6172,64.6852,54080.0
2023-07-12 12:25:00,66.53,66.58,66.49,66.57,31282.0,64.6852,64.7339,64.6463,64.7241,31282.0
2023-07-12 12:30:00,66.56,66.63,66.54,66.63,39343.0,64.7144,64.7825,64.695,64.7825,39343.0
2023-07-12 12:35:00,66.64,66.67,66.6,66.67,33460.0,64.7922,64.8214,64.7533,64.8214,33460.0
2023-07-12 12:40:00,66.67,66.68,66.63,66.66,20115.0,64.8214,64.8311,64.7825,64.8116,20115.0
2023-07-12 12:45:00,66.67,66.7,66.63,66.68,44961.0,64.8214,64.8505,64.7825,64.8311,44961.0
2023-07-12 12:50:00,66.67,66.71,66.65,66.69,20892.0,64.8214,64.8602,64.8019,64.8408,20892.0
2023-07-12 12:55:00,66.7,66.74,66.67,66.69,22372.0,64.8505,64.8894,64.8214,64.8408,22372.0
2023-07-12 13:00:00,66.7,66.73,66.68,66.7,18764.0,64.8505,64.8797,64.8311,64.8505,18764.0
2023-07-12 13:05:00,66.69,66.72,66.63,66.65,57308.0,64.8408,64.87,64.7825,64.8019,57308.0
2023-07-12 13:10:00,66.65,66.66,66.61,66.66,63678.0,64.8019,64.8116,64.763,64.8116,63678.0
2023-07-12 13:15:00,66.66,66.74,66.65,66.74,48893.0,64.8116,64.8894,64.8019,64.8894,48893.0
2023-07-12 13:20:00,66.74,66.74,66.68,66.71,49051.0,64.8894,64.8894,64.8311,64.8602,49051.0
2023-07-12 13:25:00,66.71,66.72,66.65,66.66,91965.0,64.8602,64.87,64.8019,64.8116,91965.0
2023-07-12 13:30:00,66.66,66.74,66.65,66.73,32262.0,64.8116,64.8894,64.8019,64.8797,32262.0
2023-07-12 13:35:00,66.74,66.74,66.67,66.69,48558.0,64.8894,64.8894,64.8214,64.8408,48558.0
2023-07-12 13:40:00,66.7,66.83,66.68,66.82,53999.0,64.8505,64.9769,64.8311,64.9672,53999.0
2023-07-12 13:45:00,66.81,66.92,66.8,66.92,101107.0,64.9575,65.0644,64.9478,65.0644,101107.0
2023-07-12 13:50:00,66.92,66.92,66.79,66.83,81592.0,65.0644,65.0644,64.938,64.9769,81592.0
2023-07-12 13:55:00,66.83,66.84,66.75,66.78,23523.0,64.9769,64.9866,64.8991,64.9283,23523.0
2023-07-12 14:00:00,66.79,66.79,66.69,66.76,52383.0,64.938,64.938,64.8408,64.9089,52383.0
2023-07-12 14:05:00,66.76,66.8,66.71,66.72,21900.0,64.9089,64.9478,64.8602,64.87,21900.0
2023-07-12 14:10:00,66.72,66.77,66.69,66.75,26515.0,64.87,64.9186,64.8408,64.8991,26515.0
2023-07-12 14:15:00,66.75,66.81,66.74,66.76,42349.0,64.8991,64.9575,64.8894,64.9089,42349.0
2023-07-12 14:20:00,66.76,66.79,66.71,66.75,39391.0,64.9089,64.938,64.8602,64.8991,39391.0
2023-07-12 14:25:00,66.75,66.78,66.71,66.75,45149.0,64.8991,64.9283,64.8602,64.8991,45149.0
2023-07-12 14:30:00,66.74,66.78,66.72,66.76,32910.0,64.8894,64.9283,64.87,64.9089,32910.0
2023-07-12 14:35:00,66.76,66.79,66.73,66.76,74379.0,64.9089,64.938,64.8797,64.9089,74379.0
2023-07-12 14:40:00,66.76,66.77,66.73,66.77,40473.0,64.9089,64.9186,64.8797,64.9186,40473.0
2023-07-12 14:45:00,66.76,66.76,66.71,66.74,32766.0,64.9089,64.9089,64.8602,64.8894,32766.0
2023-07-12 14:50:00,66.74,66.76,66.68,66.71,39662.0,64.8894,64.9089,64.8311,64.8602,39662.0
2023-07-12 14:55:00,66.7,66.76,66.69,66.75,33462.0,64.8505,64.9089,64.8408,64.8991,33462.0
2023-07-12 15:00:00,66.74,66.74,66.69,66.71,29335.0,64.8894,64.8894,64.8408,64.8602,29335.0
2023-07-12 15:05:00,66.71,66.71,66.66,66.71,19591.0,64.8602,64.8602,64.8116,64.8602,19591.0
2023-07-12 15:10:00,66.7,66.7,66.64,66.66,38326.0,64.8505,64.8505,64.7922,64.8116,38326.0
2023-07-12 15:15:00,66.67,66.69,66.65,66.66,50204.0,64.8214,64.8408,64.8019,64.8116,50204.0
2023-07-12 15:20:00,66.66,66.66,66.44,66.44,87888.0,64.8116,64.8116,64.5977,64.5977,87888.0
2023-07-12 15:25:00,66.44,66.48,66.38,66.46,118316.0,64.5977,64.6366,64.5394,64.6172,118316.0
2023-07-12 15:30:00,66.46,66.53,66.45,66.53,72941.0,64.6172,64.6852,64.6075,64.6852,72941.0
2023-07-12 15:35:00,66.53,66.56,66.51,66.55,46534.0,64.6852,64.7144,64.6658,64.7047,46534.0
2023-07-12 15:40:00,66.55,66.61,66.54,66.56,88272.0,64.7047,64.763,64.695,64.7144,88272.0
2023-07-12 15:45:00,66.56,66.59,66.48,66.48,152740.0,64.7144,64.7436,64.6366,64.6366,152740.0
2023-07-12 15:50:00,66.48,66.48,66.35,66.38,175676.0,64.6366,64.6366,64.5102,64.5394,175676.0
2023-07-12 15:55:00,66.38,66.38,66.27,66.34,216806.0,64.5394,64.5394,64.4324,64.5005,216806.0
2023-07-13 09:30:00,66.55,66.55,66.07,66.15,171834.0,64.7047,64.7047,64.238,64.3158,171834.0
2023-07-13 09:35:00,66.13,66.13,65.77,65.95,116801.0,64.2963,64.2963,63.9463,64.1213,116801.0
2023-07-13 09:40:00,65.94,66.17,65.86,65.99,82880.0,64.1116,64.3352,64.0338,64.1602,82880.0
2023-07-13 09:45:00,66.0,66.26,66.0,66.22,73658.0,64.1699,64.4227,64.1699,64.3838,73658.0
2023-07-13 09:50:00,66.2,66.35,66.17,66.34,186970.0,64.3644,64.5102,64.3352,64.5005,186970.0
2023-07-13 09:55:00,66.35,66.39,66.23,66.37,56068.0,64.5102,64.5491,64.3936,64.5297,56068.0
2023-07-13 10:00:00,66.37,66.4,66.18,66.33,143484.0,64.5297,64.5588,64.3449,64.4908,143484.0
2023-07-13 10:05:00,66.34,66.39,66.21,66.22,112910.0,64.5005,64.5491,64.3741,64.3838,112910.0
2023-07-13 10:10:00,66.2,66.22,66.11,66.16,70293.0,64.3644,64.3838,64.2769,64.3255,70293.0
2023-07-13 10:15:00,66.16,66.16,65.92,65.92,110769.0,64.3255,64.3255,64.0922,64.0922,110769.0
2023-07-13 10:20:00,65.92,65.98,65.84,65.98,57981.0,64.0922,64.1505,64.0144,64.1505,57981.0
2023-07-13 10:25:00,65.98,66.05,65.9,66.02,20615.0,64.1505,64.2185,64.0727,64.1894,20615.0
2023-07-13 10:30:00,66.03,66.16,66.0,66.13,77402.0,64.1991,64.3255,64.1699,64.2963,77402.0
2023-07-13 10:35:00,66.13,66.15,66.02,66.03,33742.0,64.2963,64.3158,64.1894,64.1991,33742.0
2023-07-13 10:40:00,66.02,66.02,65.9,65.94,43997.0,64.1894,64.1894,64.0727,64.1116,43997.0
2023-07-13 10:45:00,65.95,66.01,65.85,65.86,23784.0,64.1213,64.1797,64.0241,64.0338,23784.0
2023-07-13 10:50:00,65.86,65.87,65.73,65.73,73962.0,64.0338,64.0435,63.9074,63.9074,73962.0
2023-07-13 10:55:00,65.73,65.83,65.73,65.83,38415.0,63.9074,64.0046,63.9074,64.0046,38415.0
2023-07-13 11:00:00,65.84,65.88,65.8,65.84,71113.0,64.0144,64.0533,63.9755,64.0144,71113.0
2023-07-13 11:05:00,65.85,65.9,65.82,65.86,25039.0,64.0241,64.0727,63.9949,64.0338,25039.0
2023-07-13 11:10:00,65.86,65.87,65.75,65.76,12534.0,64.0338,64.0435,63.9269,63.9366,12534.0
2023-07-13 11:15:00,65.76,65.86,65.76,65.83,28071.0,63.9366,64.0338,63.9366,64.0046,28071.0
2023-07-13 11:20:00,65.83,65.89,65.8,65.81,37735.0,64.0046,64.063,63.9755,63.9852,37735.0
2023-07-13 11:25:00,65.81,65.87,65.77,65.83,20245.0,63.9852,64.0435,63.9463,64.0046,20245.0
2023-07-13 11:30:00,65.83,65.87,65.81,65.86,9465.0,64.0046,64.0435,63.9852,64.0338,9465.0
2023-07-13 11:35:00,65.86,65.89,65.83,65.86,22124.0,64.0338,64.063,64.0046,64.0338,22124.0
2023-07-13 11:40:00,65.86,65.91,65.84,65.89,35149.0,64.0338,64.0824,64.0144,64.063,35149.0
2023-07-13 11:45:00,65.89,65.89,65.82,65.82,17170.0,64.063,64.063,63.9949,63.9949,17170.0
2023-07-13 11:50:00,65.82,65.89,65.82,65.88,18141.0,63.9949,64.063,63.9949,64.0533,18141.0
2023-07-13 11:55:00,65.87,65.9,65.86,65.87,13548.0,64.0435,64.0727,64.0338,64.0435,13548.0
2023-07-13 12:00:00,65.88,65.89,65.8,65.87,73294.0,64.0533,64.063,63.9755,64.0435,73294.0
2023-07-13 12:05:00,65.87,65.88,65.82,65.87,47270.0,64.0435,64.0533,63.9949,64.0435,47270.0
2023-07-13 12:10:00,65.87,65.93,65.84,65.92,16948.0,64.0435,64.1019,64.0144,64.0922,16948.0
2023-07-13 12:15:00,65.92,65.98,65.92,65.95,23975.0,64.0922,64.1505,64.0922,64.1213,23975.0
2023-07-13 12:20:00,65.95,65.99,65.9,65.91,107450.0,64.1213,64.1602,64.0727,64.0824,107450.0
2023-07-13 12:25:00,65.9,65.94,65.89,65.93,21800.0,64.0727,64.1116,64.063,64.1019,21800.0
2023-07-13 12:30:00,65.93,65.99,65.9,65.97,34566.0,64.1019,64.1602,64.0727,64.1408,34566.0
2023-07-13 12:35:00,65.98,66.01,65.94,65.96,28890.0,64.1505,64.1797,64.1116,64.131,28890.0
2023-07-13 12:40:00,65.96,65.99,65.95,65.97,16088.0,64.131,64.1602,64.1213,64.1408,16088.0
2023-07-13 12:45:00,65.98,66.0,65.94,65.95,18920.0,64.1505,64.1699,64.1116,64.1213,18920.0
2023-07-13 12:50:00,65.96,65.98,65.92,65.92,22440.0,64.131,64.1505,64.0922,64.0922,22440.0
2023-07-13 12:55:00,65.92,65.92,65.85,65.91,34917.0,64.0922,64.0922,64.0241,64.0824,34917.0
2023-07-13 13:00:00,65.92,65.94,65.84,65.88,16747.0,64.0922,64.1116,64.0144,64.0533,16747.0
2023-07-13 13:05:00,65.89,65.94,65.85,65.85,27165.0,64.063,64.1116,64.0241,64.0241,27165.0
2023-07-13 13:10:00,65.84,65.86,65.83,65.86,36727.0,64.0144,64.0338,64.0046,64.0338,36727.0
2023-07-13 13:15:00,65.86,65.9,65.85,65.87,21684.0,64.0338,64.0727,64.0241,64.0435,21684.0
2023-07-13 13:20:00,65.87,65.87,65.85,65.85,19188.0,64.0435,64.0435,64.0241,64.0241,19188.0
2023-07-13 13:25:00,65.85,65.91,65.82,65.9,19882.0,64.0241,64.0824,63.9949,64.0727,19882.0
2023-07-13 13:30:00,65.91,65.93,65.89,65.92,21613.0,64.0824,64.1019,64.063,64.0922,21613.0
2023-07-13 13:35:00,65.92,65.93,65.84,65.89,25682.0,64.0922,64.1019,64.0144,64.063,25682.0
2023-07-13 13:40:00,65.89,65.93,65.88,65.9,19659.0,64.063,64.1019,64.0533,64.0727,19659.0
2023-07-13 13:45:00,65.91,65.93,65.88,65.92,20863.0,64.0824,64.1019,64.0533,64.0922,20863.0
2023-07-13 13:50:00,65.93,65.95,65.91,65.95,13736.0,64.1019,64.1213,64.0824,64.1213,13736.0
2023-07-13 13:55:00,65.96,65.98,65.93,65.94,27333.0,64.131,64.1505,64.1019,64.1116,27333.0
2023-07-13 14:00:00,65.94,66.01,65.92,66.01,24139.0,64.1116,64.1797,64.0922,64.1797,24139.0
2023-07-13 14:05:00,66.01,66.05,65.98,66.0,45290.0,64.1797,64.2185,64.1505,64.1699,45290.0
2023-07-13 14:10:00,65.99,65.99,65.92,65.93,19920.0,64.1602,64.1602,64.0922,64.1019,19920.0
2023-07-13 14:15:00,65.93,65.95,65.9,65.92,18318.0,64.1019,64.1213,64.0727,64.0922,18318.0
2023-07-13 14:20:00,65.93,65.96,65.92,65.95,12022.0,64.1019,64.131,64.0922,64.1213,12022.0
2023-07-13 14:25:00,65.95,65.95,65.87,65.89,29627.0,64.1213,64.1213,64.0435,64.063,29627.0
2023-07-13 14:30:00,65.89,65.91,65.87,65.89,13910.0,64.063,64.0824,64.0435,64.063,13910.0
2023-07-13 14:35:00,65.89,65.92,65.81,65.81,24813.0,64.063,64.0922,63.9852,63.9852,24813.0
2023-07-13 14:40:00,65.81,65.83,65.78,65.8,58102.0,63.9852,64.0046,63.956,63.9755,58102.0
2023-07-13 14:45:00,65.81,65.87,65.79,65.86,45771.0,63.9852,64.0435,63.9658,64.0338,45771.0
2023-07-13 14:50:00,65.87,65.9,65.86,65.87,39364.0,64.0435,64.0727,64.0338,64.0435,39364.0
2023-07-13 14:55:00,65.87,65.93,65.87,65.92,27729.0,64.0435,64.1019,64.0435,64.0922,27729.0
2023-07-13 15:00:00,65.92,65.96,65.9,65.95,23676.0,64.0922,64.131,64.0727,64.1213,23676.0
2023-07-13 15:05:00,65.95,65.95,65.87,65.92,49013.0,64.1213,64.1213,64.0435,64.0922,49013.0
2023-07-13 15:10:00,65.93,65.98,65.92,65.94,68856.0,64.1019,64.1505,64.0922,64.1116,68856.0
2023-07-13 15:15:00,65.94,65.94,65.82,65.86,31091.0,64.1116,64.1116,63.9949,64.0338,31091.0
2023-07-13 15:20:00,65.85,65.92,65.85,65.9,57836.0,64.0241,64.0922,64.0241,64.0727,57836.0
2023-07-13 15:25:00,65.9,65.92,65.88,65.9,32352.0,64.0727,64.0922,64.0533,64.0727,32352.0
2023-07-13 15:30:00,65.9,65.97,65.9,65.96,79893.0,64.0727,64.1408,64.0727,64.131,79893.0
2023-07-13 15:35:00,65.95,65.98,65.94,65.94,44320.0,64.1213,64.1505,64.1116,64.1116,44320.0
2023-07-13 15:40:00,65.93,65.94,65.9,65.94,64419.0,64.1019,64.1116,64.0727,64.1116,64419.0
2023-07-13 15:45:00,65.94,65.96,65.87,65.88,98226.0,64.1116,64.131,64.0435,64.0533,98226.0
2023-07-13 15:50:00,65.88,65.9,65.83,65.84,107006.0,64.0533,64.0727,64.0046,64.0144,107006.0
2023-07-13 15:55:00,65.85,65.86,65.8,65.81,248774.0,64.0241,64.0338,63.9755,63.9852,248774.0
2023-07-14 09:30:00,65.4,65.57,65.27,65.52,268711.0,63.5866,63.7519,63.4602,63.7032,268711.0
2023-07-14 09:35:00,65.55,65.66,65.34,65.51,69048.0,63.7324,63.8394,63.5282,63.6935,69048.0
2023-07-14 09:40:00,65.52,65.55,65.27,65.3,84761.0,63.7032,63.7324,63.4602,63.4893,84761.0
2023-07-14 09:45:00,65.29,65.39,65.23,65.27,141557.0,63.4796,63.5768,63.4213,63.4602,141557.0
2023-07-14 09:50:00,65.27,65.31,65.21,65.23,113810.0,63.4602,63.4991,63.4018,63.4213,113810.0
2023-07-14 09:55:00,65.22,65.27,65.17,65.24,82625.0,63.4116,63.4602,63.3629,63.431,82625.0
2023-07-14 10:00:00,65.27,65.28,65.14,65.27,156222.0,63.4602,63.4699,63.3338,63.4602,156222.0
2023-07-14 10:05:00,65.27,65.31,65.14,65.2,133972.0,63.4602,63.4991,63.3338,63.3921,133972.0
2023-07-14 10:10:00,65.19,65.27,65.15,65.2,80912.0,63.3824,63.4602,63.3435,63.3921,80912.0
2023-07-14 10:15:00,65.21,65.26,65.1,65.1,120684.0,63.4018,63.4505,63.2949,63.2949,120684.0
2023-07-14 10:20:00,65.1,65.23,65.07,65.14,84932.0,63.2949,63.4213,63.2657,63.3338,84932.0
2023-07-14 10:25:00,65.14,65.14,65.03,65.04,33914.0,63.3338,63.3338,63.2268,63.2366,33914.0
2023-07-14 10:30:00,65.05,65.05,64.83,64.87,35572.0,63.2463,63.2463,63.0324,63.0713,35572.0
2023-07-14 10:35:00,64.87,64.93,64.82,64.9,166604.0,63.0713,63.1296,63.0227,63.1004,166604.0
2023-07-14 10:40:00,64.91,64.99,64.89,64.93,49612.0,63.1102,63.1879,63.0907,63.1296,49612.0
2023-07-14 10:45:00,64.92,64.97,64.82,64.82,27858.0,63.1199,63.1685,63.0227,63.0227,27858.0
2023-07-14 10:50:00,64.81,64.93,64.78,64.9,95313.0,63.0129,63.1296,62.9838,63.1004,95313.0
2023-07-14 10:55:00,64.91,64.96,64.84,64.93,41811.0,63.1102,63.1588,63.0421,63.1296,41811.0
2023-07-14 11:00:00,64.94,65.01,64.92,64.95,85447.0,63.1393,63.2074,63.1199,63.149,85447.0
2023-07-14 11:05:00,64.96,65.03,64.92,65.01,33800.0,63.1588,63.2268,63.1199,63.2074,33800.0
2023-07-14 11:10:00,64.99,65.02,64.9,64.91,21931.0,63.1879,63.2171,63.1004,63.1102,21931.0
2023-07-14 11:15:00,64.91,65.01,64.91,64.98,189918.0,63.1102,63.2074,63.1102,63.1782,189918.0
2023-07-14 11:20:00,64.99,64.99,64.88,64.9,247659.0,63.1879,63.1879,63.081,63.1004,247659.0
2023-07-14 11:25:00,64.9,64.97,64.88,64.97,42199.0,63.1004,63.1685,63.081,63.1685,42199.0
2023-07-14 11:30:00,64.97,65.01,64.92,64.99,45780.0,63.1685,63.2074,63.1199,63.1879,45780.0
2023-07-14 11:35:00,64.98,65.04,64.97,65.0,33517.0,63.1782,63.2366,63.1685,63.1977,33517.0
2023-07-14 11:40:00,64.99,64.99,64.85,64.86,16177.0,63.1879,63.1879,63.0518,63.0615,16177.0
2023-07-14 11:45:00,64.88,64.88,64.79,64.8,32118.0,63.081,63.081,62.9935,63.0032,32118.0
2023-07-14 11:50:00,64.8,64.82,64.76,64.8,23160.0,63.0032,63.0227,62.9643,63.0032,23160.0
2023-07-14 11:55:00,64.8,64.98,64.78,64.97,24890.0,63.0032,63.1782,62.9838,63.1685,24890.0
2023-07-14 12:00:00,64.98,64.99,64.86,64.86,17523.0,63.1782,63.1879,63.0615,63.0615,17523.0
2023-07-14 12:05:00,64.86,64.86,64.77,64.78,19973.0,63.0615,63.0615,62.974,62.9838,19973.0
2023-07-14 12:10:00,64.77,64.78,64.72,64.75,25423.0,62.974,62.9838,62.9254,62.9546,25423.0
2023-07-14 12:15:00,64.75,64.86,64.74,64.85,21241.0,62.9546,63.0615,62.9449,63.0518,21241.0
2023-07-14 12:20:00,64.85,64.89,64.83,64.86,16395.0,63.0518,63.0907,63.0324,63.0615,16395.0
2023-07-14 12:25:00,64.86,64.93,64.85,64.88,14874.0,63.0615,63.1296,63.0518,63.081,14874.0
2023-07-14 12:30:00,64.9,64.98,64.89,64.97,10481.0,63.1004,63.1782,63.0907,63.1685,10481.0
2023-07-14 12:35:00,64.96,64.97,64.93,64.93,15103.0,63.1588,63.1685,63.1296,63.1296,15103.0
2023-07-14 12:40:00,64.93,65.03,64.92,65.03,16045.0,63.1296,63.2268,63.1199,63.2268,16045.0
2023-07-14 12:45:00,65.04,65.05,64.97,65.03,14241.0,63.2366,63.2463,63.1685,63.2268,14241.0
2023-07-14 12:50:00,65.03,65.03,64.96,64.98,16432.0,63.2268,63.2268,63.1588,63.1782,16432.0
2023-07-14 12:55:00,64.98,64.99,64.93,64.95,22743.0,63.1782,63.1879,63.1296,63.149,22743.0
2023-07-14 13:00:00,64.96,64.97,64.89,64.95,23147.0,63.1588,63.1685,63.0907,63.149,23147.0
2023-07-14 13:05:00,64.96,64.97,64.88,64.91,15725.0,63.1588,63.1685,63.081,63.1102,15725.0
2023-07-14 13:10:00,64.92,65.0,64.91,64.97,12610.0,63.1199,63.1977,63.1102,63.1685,12610.0
2023-07-14 13:15:00,64.98,65.01,64.96,65.0,14224.0,63.1782,63.2074,63.1588,63.1977,14224.0
2023-07-14 13:20:00,65.0,65.04,64.98,64.98,18093.0,63.1977,63.2366,63.1782,63.1782,18093.0
2023-07-14 13:25:00,64.97,64.99,64.94,64.98,29591.0,63.1685,63.1879,63.1393,63.1782,29591.0
2023-07-14 13:30:00,64.98,65.01,64.95,65.0,19409.0,63.1782,63.2074,63.149,63.1977,19409.0
2023-07-14 13:35:00,65.0,65.03,64.97,65.03,20604.0,63.1977,63.2268,63.1685,63.2268,20604.0
2023-07-14 13:40:00,65.03,65.03,64.98,64.98,15083.0,63.2268,63.2268,63.1782,63.1782,15083.0
2023-07-14 13:45:00,64.98,65.01,64.96,65.01,14129.0,63.1782,63.2074,63.1588,63.2074,14129.0
2023-07-14 13:50:00,65.0,65.02,64.98,65.01,17440.0,63.1977,63.2171,63.1782,63.2074,17440.0
2023-07-14 13:55:00,65.01,65.02,64.98,64.98,22844.0,63.2074,63.2171,63.1782,63.1782,22844.0
2023-07-14 14:00:00,64.99,65.03,64.98,65.01,29645.0,63.1879,63.2268,63.1782,63.2074,29645.0
2023-07-14 14:05:00,65.01,65.04,65.0,65.01,15406.0,63.2074,63.2366,63.1977,63.2074,15406.0
2023-07-14 14:10:00,65.02,65.04,64.99,65.01,61155.0,63.2171,63.2366,63.1879,63.2074,61155.0
2023-07-14 14:15:00,65.01,65.06,65.0,65.06,35096.0,63.2074,63.256,63.1977,63.256,35096.0
2023-07-14 14:20:00,65.05,65.06,64.98,65.0,18894.0,63.2463,63.256,63.1782,63.1977,18894.0
2023-07-14 14:25:00,65.0,65.03,64.97,64.97,13190.0,63.1977,63.2268,63.1685,63.1685,13190.0
2023-07-14 14:30:00,64.97,65.0,64.95,64.97,20274.0,63.1685,63.1977,63.149,63.1685,20274.0
2023-07-14 14:35:00,64.97,65.01,64.95,65.01,19983.0,63.1685,63.2074,63.149,63.2074,19983.0
2023-07-14 14:40:00,65.0,65.03,64.97,64.97,19030.0,63.1977,63.2268,63.1685,63.1685,19030.0
2023-07-14 14:45:00,64.98,65.03,64.96,64.98,17995.0,63.1782,63.2268,63.1588,63.1782,17995.0
2023-07-14 14:50:00,64.98,65.07,64.96,65.06,17912.0,63.1782,63.2657,63.1588,63.256,17912.0
2023-07-14 14:55:00,65.06,65.07,64.98,64.98,22355.0,63.256,63.2657,63.1782,63.1782,22355.0
2023-07-14 15:00:00,64.98,64.99,64.91,64.94,55718.0,63.1782,63.1879,63.1102,63.1393,55718.0
2023-07-14 15:05:00,64.94,65.02,64.93,65.02,31993.0,63.1393,63.2171,63.1296,63.2171,31993.0
2023-07-14 15:10:00,65.02,65.07,64.99,65.07,24629.0,63.2171,63.2657,63.1879,63.2657,24629.0
2023-07-14 15:15:00,65.06,65.15,65.06,65.12,33677.0,63.256,63.3435,63.256,63.3143,33677.0
2023-07-14 15:20:00,65.12,65.13,65.07,65.11,35228.0,63.3143,63.3241,63.2657,63.3046,35228.0
2023-07-14 15:25:00,65.1,65.1,65.04,65.06,63500.0,63.2949,63.2949,63.2366,63.256,63500.0
2023-07-14 15:30:00,65.07,65.12,65.06,65.12,67400.0,63.2657,63.3143,63.256,63.3143,67400.0
2023-07-14 15:35:00,65.12,65.16,65.1,65.16,53816.0,63.3143,63.3532,63.2949,63.3532,53816.0
2023-07-14 15:40:00,65.16,65.17,65.11,65.13,120333.0,63.3532,63.3629,63.3046,63.3241,120333.0
2023-07-14 15:45:00,65.13,65.19,65.1,65.12,137563.0,63.3241,63.3824,63.2949,63.3143,137563.0
2023-07-14 15:50:00,65.11,65.18,65.07,65.16,108091.0,63.3046,63.3727,63.2657,63.3532,108091.0
2023-07-14 15:55:00,65.16,65.23,65.13,65.22,183844.0,63.3532,63.4213,63.3241,63.4116,183844.0
2023-07-17 09:30:00,65.13,65.13,64.82,64.85,133788.0,63.3241,63.3241,63.0227,63.0518,133788.0
2023-07-17 09:35:00,64.84,65.07,64.75,64.83,130483.0,63.0421,63.2657,62.9546,63.0324,130483.0
2023-07-17 09:40:00,64.83,64.86,64.58,64.7,43767.0,63.0324,63.0615,62.7893,62.906,43767.0
2023-07-17 09:45:00,64.71,65.17,64.71,65.12,128227.0,62.9157,63.3629,62.9157,63.3143,128227.0
2023-07-17 09:50:00,65.15,65.37,65.12,65.3,86843.0,63.3435,63.5574,63.3143,63.4893,86843.0
2023-07-17 09:55:00,65.31,65.42,65.25,65.32,125112.0,63.4991,63.606,63.4407,63.5088,125112.0
2023-07-17 10:00:00,65.33,65.47,65.33,65.44,91863.0,63.5185,63.6546,63.5185,63.6255,91863.0
2023-07-17 10:05:00,65.44,65.5,65.35,65.39,46137.0,63.6255,63.6838,63.538,63.5768,46137.0
2023-07-17 10:10:00,65.38,65.58,65.31,65.56,50064.0,63.5671,63.7616,63.4991,63.7421,50064.0
2023-07-17 10:15:00,65.56,65.66,65.54,65.6,158735.0,63.7421,63.8394,63.7227,63.781,158735.0
2023-07-17 10:20:00,65.61,65.66,65.52,65.61,118995.0,63.7907,63.8394,63.7032,63.7907,118995.0
2023-07-17 10:25:00,65.6,65.64,65.55,65.64,39176.0,63.781,63.8199,63.7324,63.8199,39176.0
2023-07-17 10:30:00,65.65,65.72,65.55,65.58,108570.0,63.8296,63.8977,63.7324,63.7616,108570.0
2023-07-17 10:35:00,65.57,65.65,65.47,65.64,67618.0,63.7519,63.8296,63.6546,63.8199,67618.0
2023-07-17 10:40:00,65.64,65.75,65.63,65.72,124775.0,63.8199,63.9269,63.8102,63.8977,124775.0
2023-07-17 10:45:00,65.72,65.83,65.72,65.83,60969.0,63.8977,64.0046,63.8977,64.0046,60969.0
2023-07-17 10:50:00,65.83,65.83,65.62,65.63,49485.0,64.0046,64.0046,63.8005,63.8102,49485.0
2023-07-17 10:55:00,65.63,65.63,65.48,65.48,58819.0,63.8102,63.8102,63.6644,63.6644,58819.0
2023-07-17 11:00:00,65.47,65.52,65.43,65.52,41669.0,63.6546,63.7032,63.6157,63.7032,41669.0
2023-07-17 11:05:00,65.53,65.54,65.42,65.49,22187.0,63.713,63.7227,63.606,63.6741,22187.0
2023-07-17 11:10:00,65.48,65.55,65.46,65.53,15319.0,63.6644,63.7324,63.6449,63.713,15319.0
2023-07-17 11:15:00,65.53,65.58,65.51,65.56,42437.0,63.713,63.7616,63.6935,63.7421,42437.0
2023-07-17 11:20:00,65.56,65.59,65.5,65.56,27186.0,63.7421,63.7713,63.6838,63.7421,27186.0
2023-07-17 11:25:00,65.56,65.6,65.51,65.53,24587.0,63.7421,63.781,63.6935,63.713,24587.0
2023-07-17 11:30:00,65.53,65.55,65.47,65.55,36522.0,63.713,63.7324,63.6546,63.7324,36522.0
2023-07-17 11:35:00,65.54,65.62,65.53,65.56,51636.0,63.7227,63.8005,63.713,63.7421,51636.0
2023-07-17 11:40:00,65.56,65.58,65.52,65.55,25780.0,63.7421,63.7616,63.7032,63.7324,25780.0
2023-07-17 11:45:00,65.56,65.61,65.53,65.56,24226.0,63.7421,63.7907,63.713,63.7421,24226.0
2023-07-17 11:50:00,65.56,65.61,65.54,65.55,26811.0,63.7421,63.7907,63.7227,63.7324,26811.0
2023-07-17 11:55:00,65.56,65.62,65.55,65.59,10971.0,63.7421,63.8005,63.7324,63.7713,10971.0
2023-07-17 12:00:00,65.59,65.62,65.58,65.61,19445.0,63.7713,63.8005,63.7616,63.7907,19445.0
2023-07-17 12:05:00,65.62,65.64,65.58,65.61,23956.0,63.8005,63.8199,63.7616,63.7907,23956.0
2023-07-17 12:10:00,65.62,65.73,65.62,65.68,20248.0,63.8005,63.9074,63.8005,63.8588,20248.0
2023-07-17 12:15:00,65.68,65.7,65.58,65.6,17327.0,63.8588,63.8783,63.7616,63.781,17327.0
2023-07-17 12:20:00,65.6,65.61,65.52,65.55,25862.0,63.781,63.7907,63.7032,63.7324,25862.0
2023-07-17 12:25:00,65.56,65.59,65.54,65.57,16724.0,63.7421,63.7713,63.7227,63.7519,16724.0
2023-07-17 12:30:00,65.56,65.58,65.53,65.54,18676.0,63.7421,63.7616,63.713,63.7227,18676.0
2023-07-17 12:35:00,65.53,65.6,65.5,65.59,17927.0,63.713,63.781,63.6838,63.7713,17927.0
2023-07-17 12:40:00,65.59,65.64,65.58,65.63,15714.0,63.7713,63.8199,63.7616,63.8102,15714.0
2023-07-17 12:45:00,65.63,65.65,65.56,65.58,22616.0,63.8102,63.8296,63.7421,63.7616,22616.0
2023-07-17 12:50:00,65.58,65.59,65.55,65.59,17335.0,63.7616,63.7713,63.7324,63.7713,17335.0
2023-07-17 12:55:00,65.59,65.6,65.55,65.59,10872.0,63.7713,63.781,63.7324,63.7713,10872.0
2023-07-17 13:00:00,65.59,65.59,65.57,65.58,14803.0,63.7713,63.7713,63.7519,63.7616,14803.0
2023-07-17 13:05:00,65.58,65.6,65.52,65.58,37334.0,63.7616,63.781,63.7032,63.7616,37334.0
2023-07-17 13:10:00,65.58,65.6,65.56,65.58,21142.0,63.7616,63.781,63.7421,63.7616,21142.0
2023-07-17 13:15:00,65.58,65.61,65.55,65.56,10391.0,63.7616,63.7907,63.7324,63.7421,10391.0
2023-07-17 13:20:00,65.55,65.58,65.53,65.56,7159.0,63.7324,63.7616,63.713,63.7421,7159.0
2023-07-17 13:25:00,65.56,65.63,65.55,65.62,10799.0,63.7421,63.8102,63.7324,63.8005,10799.0
2023-07-17 13:30:00,65.62,65.67,65.61,65.64,12006.0,63.8005,63.8491,63.7907,63.8199,12006.0
2023-07-17 13:35:00,65.65,65.69,65.64,65.66,9739.0,63.8296,63.8685,63.8199,63.8394,9739.0
2023-07-17 13:40:00,65.66,65.67,65.61,65.64,21551.0,63.8394,63.8491,63.7907,63.8199,21551.0
2023-07-17 13:45:00,65.63,65.65,65.6,65.63,17505.0,63.8102,63.8296,63.781,63.8102,17505.0
2023-07-17 13:50:00,65.63,65.64,65.56,65.56,17939.0,63.8102,63.8199,63.7421,63.7421,17939.0
2023-07-17 13:55:00,65.58,65.62,65.57,65.61,10919.0,63.7616,63.8005,63.7519,63.7907,10919.0
2023-07-17 14:00:00,65.62,65.64,65.59,65.62,10060.0,63.8005,63.8199,63.7713,63.8005,10060.0
2023-07-17 14:05:00,65.63,65.69,65.63,65.65,9853.0,63.8102,63.8685,63.8102,63.8296,9853.0
2023-07-17 14:10:00,65.65,65.71,65.64,65.7,75369.0,63.8296,63.888,63.8199,63.8783,75369.0
2023-07-17 14:15:00,65.69,65.73,65.66,65.67,41805.0,63.8685,63.9074,63.8394,63.8491,41805.0
2023-07-17 14:20:00,65.67,65.71,65.66,65.69,17464.0,63.8491,63.888,63.8394,63.8685,17464.0
2023-07-17 14:25:00,65.69,65.72,65.67,65.7,53302.0,63.8685,63.8977,63.8491,63.8783,53302.0
2023-07-17 14:30:00,65.7,65.71,65.64,65.64,17286.0,63.8783,63.888,63.8199,63.8199,17286.0
2023-07-17 14:35:00,65.64,65.68,65.64,65.66,30547.0,63.8199,63.8588,63.8199,63.8394,30547.0
2023-07-17 14:40:00,65.66,65.7,65.66,65.7,12528.0,63.8394,63.8783,63.8394,63.8783,12528.0
2023-07-17 14:45:00,65.7,65.74,65.7,65.73,16448.0,63.8783,63.9171,63.8783,63.9074,16448.0
2023-07-17 14:50:00,65.72,65.76,65.71,65.74,12450.0,63.8977,63.9366,63.888,63.9171,12450.0
2023-07-17 14:55:00,65.74,65.76,65.73,65.74,28759.0,63.9171,63.9366,63.9074,63.9171,28759.0
2023-07-17 15:00:00,65.75,65.79,65.72,65.73,17669.0,63.9269,63.9658,63.8977,63.9074,17669.0
2023-07-17 15:05:00,65.72,65.73,65.67,65.68,21589.0,63.8977,63.9074,63.8491,63.8588,21589.0
2023-07-17 15:10:00,65.67,65.72,65.67,65.72,21794.0,63.8491,63.8977,63.8491,63.8977,21794.0
2023-07-17 15:15:00,65.72,65.81,65.68,65.79,52312.0,63.8977,63.9852,63.8588,63.9658,52312.0
2023-07-17 15:20:00,65.8,65.82,65.71,65.78,92213.0,63.9755,63.9949,63.888,63.956,92213.0
2023-07-17 15:25:00,65.78,65.8,65.74,65.76,80931.0,63.956,63.9755,63.9171,63.9366,80931.0
2023-07-17 15:30:00,65.75,65.76,65.66,65.71,79801.0,63.9269,63.9366,63.8394,63.888,79801.0
2023-07-17 15:35:00,65.71,65.76,65.71,65.74,55541.0,63.888,63.9366,63.888,63.9171,55541.0
2023-07-17 15:40:00,65.73,65.75,65.7,65.72,88103.0,63.9074,63.9269,63.8783,63.8977,88103.0
2023-07-17 15:45:00,65.71,65.73,65.68,65.71,50530.0,63.888,63.9074,63.8588,63.888,50530.0
2023-07-17 15:50:00,65.7,65.71,65.62,65.65,95646.0,63.8783,63.888,63.8005,63.8296,95646.0
2023-07-17 15:55:00,65.64,65.67,65.54,65.58,254003.0,63.8199,63.8491,63.7227,63.7616,254003.0
2023-07-18 09:30:00,65.61,65.72,65.49,65.7,91117.0,63.7907,63.8977,63.6741,63.8783,91117.0
2023-07-18 09:35:00,65.72,66.12,65.71,66.02,283977.0,63.8977,64.2866,63.888,64.1894,283977.0
2023-07-18 09:40:00,66.01,66.35,66.01,66.31,408078.0,64.1797,64.5102,64.1797,64.4713,408078.0
2023-07-18 09:45:00,66.31,66.43,66.31,66.38,207714.0,64.4713,64.588,64.4713,64.5394,207714.0
2023-07-18 09:50:00,66.37,66.45,66.32,66.4,83096.0,64.5297,64.6075,64.4811,64.5588,83096.0
2023-07-18 09:55:00,66.4,66.44,66.31,66.42,101358.0,64.5588,64.5977,64.4713,64.5783,101358.0
2023-07-18 10:00:00,66.42,66.48,66.35,66.48,17880.0,64.5783,64.6366,64.5102,64.6366,17880.0
2023-07-18 10:05:00,66.49,66.55,66.47,66.48,57274.0,64.6463,64.7047,64.6269,64.6366,57274.0
2023-07-18 10:10:00,66.48,66.58,66.47,66.55,36418.0,64.6366,64.7339,64.6269,64.7047,36418.0
2023-07-18 10:15:00,66.56,66.56,66.44,66.51,52575.0,64.7144,64.7144,64.5977,64.6658,52575.0
2023-07-18 10:20:00,66.5,66.63,66.5,66.61,38552.0,64.6561,64.7825,64.6561,64.763,38552.0
2023-07-18 10:25:00,66.63,66.65,66.49,66.55,41581.0,64.7825,64.8019,64.6463,64.7047,41581.0
2023-07-18 10:30:00,66.55,66.55,66.35,66.36,59972.0,64.7047,64.7047,64.5102,64.52,59972.0
2023-07-18 10:35:00,66.36,66.44,66.36,66.43,42748.0,64.52,64.5977,64.52,64.588,42748.0
2023-07-18 10:40:00,66.44,66.53,66.44,66.48,42180.0,64.5977,64.6852,64.5977,64.6366,42180.0
2023-07-18 10:45:00,66.49,66.53,66.46,66.53,26363.0,64.6463,64.6852,64.6172,64.6852,26363.0
2023-07-18 10:50:00,66.53,66.64,66.53,66.61,27525.0,64.6852,64.7922,64.6852,64.763,27525.0
2023-07-18 10:55:00,66.61,66.62,66.5,66.53,51861.0,64.763,64.7727,64.6561,64.6852,51861.0
2023-07-18 11:00:00,66.53,66.6,66.52,66.53,42011.0,64.6852,64.7533,64.6755,64.6852,42011.0
2023-07-18 11:05:00,66.55,66.57,66.5,66.54,10471.0,64.7047,64.7241,64.6561,64.695,10471.0
2023-07-18 11:10:00,66.54,66.61,66.52,66.61,18044.0,64.695,64.763,64.6755,64.763,18044.0
2023-07-18 11:15:00,66.62,66.64,66.57,66.6,27302.0,64.7727,64.7922,64.7241,64.7533,27302.0
2023-07-18 11:20:00,66.6,66.67,66.58,66.59,27647.0,64.7533,64.8214,64.7339,64.7436,27647.0
2023-07-18 11:25:00,66.59,66.63,66.55,66.62,42251.0,64.7436,64.7825,64.7047,64.7727,42251.0
2023-07-18 11:30:00,66.62,66.63,66.49,66.49,29081.0,64.7727,64.7825,64.6463,64.6463,29081.0
2023-07-18 11:35:00,66.48,66.52,66.44,66.47,27642.0,64.6366,64.6755,64.5977,64.6269,27642.0
2023-07-18 11:40:00,66.48,66.49,66.28,66.29,54447.0,64.6366,64.6463,64.4422,64.4519,54447.0
2023-07-18 11:45:00,66.3,66.34,66.23,66.25,50145.0,64.4616,64.5005,64.3936,64.413,50145.0
2023-07-18 11:50:00,66.26,66.28,66.17,66.25,25691.0,64.4227,64.4422,64.3352,64.413,25691.0
2023-07-18 11:55:00,66.24,66.36,66.24,66.34,147603.0,64.4033,64.52,64.4033,64.5005,147603.0
2023-07-18 12:00:00,66.34,66.35,66.14,66.15,22744.0,64.5005,64.5102,64.3061,64.3158,22744.0
2023-07-18 12:05:00,66.15,66.17,66.05,66.06,74119.0,64.3158,64.3352,64.2185,64.2283,74119.0
2023-07-18 12:10:00,66.05,66.1,66.01,66.05,110607.0,64.2185,64.2672,64.1797,64.2185,110607.0
2023-07-18 12:15:00,66.05,66.09,66.03,66.06,14629.0,64.2185,64.2574,64.1991,64.2283,14629.0
2023-07-18 12:20:00,66.06,66.07,65.87,65.87,51827.0,64.2283,64.238,64.0435,64.0435,51827.0
2023-07-18 12:25:00,65.88,65.93,65.86,65.86,13564.0,64.0533,64.1019,64.0338,64.0338,13564.0
2023-07-18 12:30:00,65.86,65.87,65.8,65.82,45750.0,64.0338,64.0435,63.9755,63.9949,45750.0
2023-07-18 12:35:00,65.82,65.87,65.79,65.87,56277.0,63.9949,64.0435,63.9658,64.0435,56277.0
2023-07-18 12:40:00,65.86,65.97,65.86,65.97,66985.0,64.0338,64.1408,64.0338,64.1408,66985.0
2023-07-18 12:45:00,65.97,66.02,65.94,66.02,47458.0,64.1408,64.1894,64.1116,64.1894,47458.0
2023-07-18 12:50:00,66.02,66.1,66.02,66.09,37077.0,64.1894,64.2672,64.1894,64.2574,37077.0
2023-07-18 12:55:00,66.09,66.17,66.07,66.14,55083.0,64.2574,64.3352,64.238,64.3061,55083.0
2023-07-18 13:00:00,66.14,66.21,66.12,66.19,23829.0,64.3061,64.3741,64.2866,64.3547,23829.0
2023-07-18 13:05:00,66.2,66.2,66.14,66.17,67685.0,64.3644,64.3644,64.3061,64.3352,67685.0
2023-07-18 13:10:00,66.18,66.19,66.15,66.17,13153.0,64.3449,64.3547,64.3158,64.3352,13153.0
2023-07-18 13:15:00,66.17,66.19,66.1,66.19,41142.0,64.3352,64.3547,64.2672,64.3547,41142.0
2023-07-18 13:20:00,66.19,66.23,66.18,66.2,20822.0,64.3547,64.3936,64.3449,64.3644,20822.0
2023-07-18 13:25:00,66.21,66.26,66.2,66.21,64378.0,64.3741,64.4227,64.3644,64.3741,64378.0
2023-07-18 13:30:00,66.21,66.22,66.11,66.12,79787.0,64.3741,64.3838,64.2769,64.2866,79787.0
2023-07-18 13:35:00,66.11,66.14,66.08,66.12,44203.0,64.2769,64.3061,64.2477,64.2866,44203.0
2023-07-18 13:40:00,66.13,66.18,66.11,66.13,46627.0,64.2963,64.3449,64.2769,64.2963,46627.0
2023-07-18 13:45:00,66.13,66.15,66.1,66.15,16394.0,64.2963,64.3158,64.2672,64.3158,16394.0
2023-07-18 13:50:00,66.15,66.17,66.13,66.14,14383.0,64.3158,64.3352,64.2963,64.3061,14383.0
2023-07-18 13:55:00,66.13,66.15,66.11,66.14,13901.0,64.2963,64.3158,64.2769,64.3061,13901.0
2023-07-18 14:00:00,66.13,66.19,66.13,66.19,17425.0,64.2963,64.3547,64.2963,64.3547,17425.0
2023-07-18 14:05:00,66.2,66.21,66.16,66.17,18813.0,64.3644,64.3741,64.3255,64.3352,18813.0
2023-07-18 14:10:00,66.17,66.17,66.13,66.13,10370.0,64.3352,64.3352,64.2963,64.2963,10370.0
2023-07-18 14:15:00,66.13,66.16,66.09,66.14,12710.0,64.2963,64.3255,64.2574,64.3061,12710.0
2023-07-18 14:20:00,66.14,66.17,66.11,66.16,27264.0,64.3061,64.3352,64.2769,64.3255,27264.0
2023-07-18 14:25:00,66.16,66.24,66.14,66.24,82948.0,64.3255,64.4033,64.3061,64.4033,82948.0
2023-07-18 14:30:00,66.23,66.24,66.18,66.18,19472.0,64.3936,64.4033,64.3449,64.3449,19472.0
2023-07-18 14:35:00,66.17,66.18,66.12,66.14,66254.0,64.3352,64.3449,64.2866,64.3061,66254.0
2023-07-18 14:40:00,66.14,66.15,66.07,66.09,44510.0,64.3061,64.3158,64.238,64.2574,44510.0
2023-07-18 14:45:00,66.09,66.19,66.09,66.17,42924.0,64.2574,64.3547,64.2574,64.3352,42924.0
2023-07-18 14:50:00,66.17,66.17,66.11,66.13,12114.0,64.3352,64.3352,64.2769,64.2963,12114.0
2023-07-18 14:55:00,66.12,66.16,66.11,66.16,11297.0,64.2866,64.3255,64.2769,64.3255,11297.0
2023-07-18 15:00:00,66.18,66.19,66.06,66.15,37239.0,64.3449,64.3547,64.2283,64.3158,37239.0
2023-07-18 15:05:00,66.15,66.17,66.13,66.16,28065.0,64.3158,64.3352,64.2963,64.3255,28065.0
2023-07-18 15:10:00,66.16,66.24,66.15,66.22,32983.0,64.3255,64.4033,64.3158,64.3838,32983.0
2023-07-18 15:15:00,66.23,66.26,66.2,66.21,26775.0,64.3936,64.4227,64.3644,64.3741,26775.0
2023-07-18 15:20:00,66.22,66.23,66.16,66.22,56321.0,64.3838,64.3936,64.3255,64.3838,56321.0
2023-07-18 15:25:00,66.22,66.25,66.21,66.23,44375.0,64.3838,64.413,64.3741,64.3936,44375.0
2023-07-18 15:30:00,66.23,66.25,66.17,66.19,121825.0,64.3936,64.413,64.3352,64.3547,121825.0
2023-07-18 15:35:00,66.19,66.21,66.15,66.17,42622.0,64.3547,64.3741,64.3158,64.3352,42622.0
2023-07-18 15:40:00,66.17,66.25,66.17,66.24,92314.0,64.3352,64.413,64.3352,64.4033,92314.0
2023-07-18 15:45:00,66.24,66.27,66.19,66.22,84466.0,64.4033,64.4324,64.3547,64.3838,84466.0
2023-07-18 15:50:00,66.21,66.31,66.2,66.25,225683.0,64.3741,64.4713,64.3644,64.413,225683.0
2023-07-18 15:55:00,66.25,66.28,66.21,66.27,209966.0,64.413,64.4422,64.3741,64.4324,209966.0
2023-07-19 09:30:00,67.11,67.51,67.1,67.41,333965.0,65.2492,65.6381,65.2394,65.5408,333965.0
2023-07-19 09:35:00,67.41,67.57,66.75,66.78,263745.0,65.5408,65.6964,64.8991,64.9283,263745.0
2023-07-19 09:40:00,66.79,66.88,66.65,66.72,152360.0,64.938,65.0255,64.8019,64.87,152360.0
2023-07-19 09:45:00,66.74,67.05,66.74,66.96,169243.0,64.8894,65.1908,64.8894,65.1033,169243.0
2023-07-19 09:50:00,66.97,67.18,66.94,67.06,143862.0,65.113,65.3172,65.0839,65.2005,143862.0
2023-07-19 09:55:00,67.06,67.24,67.04,67.18,162794.0,65.2005,65.3756,65.1811,65.3172,162794.0
2023-07-19 10:00:00,67.17,67.23,67.07,67.14,56674.0,65.3075,65.3658,65.2103,65.2783,56674.0
2023-07-19 10:05:00,67.13,67.18,67.0,67.17,76290.0,65.2686,65.3172,65.1422,65.3075,76290.0
2023-07-19 10:10:00,67.18,67.2,67.04,67.09,107828.0,65.3172,65.3367,65.1811,65.2297,107828.0
2023-07-19 10:15:00,67.09,67.25,67.07,67.22,55006.0,65.2297,65.3853,65.2103,65.3561,55006.0
2023-07-19 10:20:00,67.23,67.27,67.15,67.18,42457.0,65.3658,65.4047,65.288,65.3172,42457.0
2023-07-19 10:25:00,67.18,67.23,67.16,67.16,76553.0,65.3172,65.3658,65.2978,65.2978,76553.0
2023-07-19 10:30:00,67.17,67.3,67.17,67.25,33655.0,65.3075,65.4339,65.3075,65.3853,33655.0
2023-07-19 10:35:00,67.25,67.26,67.05,67.11,56332.0,65.3853,65.395,65.1908,65.2492,56332.0
2023-07-19 10:40:00,67.1,67.31,67.07,67.2,127124.0,65.2394,65.4436,65.2103,65.3367,127124.0
2023-07-19 10:45:00,67.2,67.3,67.11,67.12,76441.0,65.3367,65.4339,65.2492,65.2589,76441.0
2023-07-19 10:50:00,67.11,67.21,67.06,67.06,53274.0,65.2492,65.3464,65.2005,65.2005,53274.0
2023-07-19 10:55:00,67.06,67.25,66.99,67.16,65533.0,65.2005,65.3853,65.1325,65.2978,65533.0
2023-07-19 11:00:00,67.17,67.27,67.12,67.13,88992.0,65.3075,65.4047,65.2589,65.2686,88992.0
2023-07-19 11:05:00,67.13,67.15,67.06,67.1,21839.0,65.2686,65.288,65.2005,65.2394,21839.0
2023-07-19 11:10:00,67.11,67.11,67.01,67.07,59595.0,65.2492,65.2492,65.1519,65.2103,59595.0
2023-07-19 11:15:00,67.06,67.14,67.01,67.09,32351.0,65.2005,65.2783,65.1519,65.2297,32351.0
2023-07-19 11:20:00,67.09,67.22,67.07,67.2,66006.0,65.2297,65.3561,65.2103,65.3367,66006.0
2023-07-19 11:25:00,67.2,67.22,67.12,67.2,42243.0,65.3367,65.3561,65.2589,65.3367,42243.0
2023-07-19 11:30:00,67.2,67.28,67.17,67.18,61819.0,65.3367,65.4144,65.3075,65.3172,61819.0
2023-07-19 11:35:00,67.17,67.21,67.09,67.18,41716.0,65.3075,65.3464,65.2297,65.3172,41716.0
2023-07-19 11:40:00,67.17,67.22,67.16,67.17,20899.0,65.3075,65.3561,65.2978,65.3075,20899.0
2023-07-19 11:45:00,67.16,67.19,67.12,67.13,29260.0,65.2978,65.3269,65.2589,65.2686,29260.0
2023-07-19 11:50:00,67.13,67.13,67.04,67.04,32797.0,65.2686,65.2686,65.1811,65.1811,32797.0
2023-07-19 11:55:00,67.04,67.15,67.03,67.13,15940.0,65.1811,65.288,65.1714,65.2686,15940.0
2023-07-19 12:00:00,67.13,67.17,67.08,67.1,36375.0,65.2686,65.3075,65.22,65.2394,36375.0
2023-07-19 12:05:00,67.09,67.16,67.07,67.14,39557.0,65.2297,65.2978,65.2103,65.2783,39557.0
2023-07-19 12:10:00,67.14,67.2,67.1,67.2,11094.0,65.2783,65.3367,65.2394,65.3367,11094.0
2023-07-19 12:15:00,67.22,67.31,67.22,67.26,63365.0,65.3561,65.4436,65.3561,65.395,63365.0
2023-07-19 12:20:00,67.25,67.25,67.13,67.18,92782.0,65.3853,65.3853,65.2686,65.3172,92782.0
2023-07-19 12:25:00,67.18,67.19,67.06,67.08,78715.0,65.3172,65.3269,65.2005,65.22,78715.0
2023-07-19 12:30:00,67.07,67.09,66.98,67.06,27277.0,65.2103,65.2297,65.1228,65.2005,27277.0
2023-07-19 12:35:00,67.03,67.03,66.93,66.95,48614.0,65.1714,65.1714,65.0741,65.0936,48614.0
2023-07-19 12:40:00,66.94,67.07,66.94,67.07,13854.0,65.0839,65.2103,65.0839,65.2103,13854.0
2023-07-19 12:45:00,67.06,67.17,67.06,67.17,39830.0,65.2005,65.3075,65.2005,65.3075,39830.0
2023-07-19 12:50:00,67.17,67.23,67.15,67.22,12529.0,65.3075,65.3658,65.288,65.3561,12529.0
2023-07-19 12:55:00,67.22,67.26,67.19,67.23,22102.0,65.3561,65.395,65.3269,65.3658,22102.0
2023-07-19 13:00:00,67.23,67.23,67.16,67.19,23174.0,65.3658,65.3658,65.2978,65.3269,23174.0
2023-07-19 13:05:00,67.17,67.17,67.07,67.13,21383.0,65.3075,65.3075,65.2103,65.2686,21383.0
2023-07-19 13:10:00,67.15,67.29,67.14,67.28,16067.0,65.288,65.4242,65.2783,65.4144,16067.0
2023-07-19 13:15:00,67.28,67.29,67.18,67.2,12199.0,65.4144,65.4242,65.3172,65.3367,12199.0
2023-07-19 13:20:00,67.19,67.22,67.16,67.19,13302.0,65.3269,65.3561,65.2978,65.3269,13302.0
2023-07-19 13:25:00,67.2,67.24,67.14,67.23,13289.0,65.3367,65.3756,65.2783,65.3658,13289.0
2023-07-19 13:30:00,67.22,67.25,67.19,67.2,36604.0,65.3561,65.3853,65.3269,65.3367,36604.0
2023-07-19 13:35:00,67.18,67.24,67.15,67.19,14232.0,65.3172,65.3756,65.288,65.3269,14232.0
2023-07-19 13:40:00,67.2,67.26,67.18,67.25,38756.0,65.3367,65.395,65.3172,65.3853,38756.0
2023-07-19 13:45:00,67.25,67.29,67.24,67.25,51401.0,65.3853,65.4242,65.3756,65.3853,51401.0
2023-07-19 13:50:00,67.23,67.27,67.2,67.25,13805.0,65.3658,65.4047,65.3367,65.3853,13805.0
2023-07-19 13:55:00,67.25,67.3,67.23,67.28,28383.0,65.3853,65.4339,65.3658,65.4144,28383.0
2023-07-19 14:00:00,67.28,67.36,67.27,67.36,26276.0,65.4144,65.4922,65.4047,65.4922,26276.0
2023-07-19 14:05:00,67.36,67.36,67.26,67.26,85624.0,65.4922,65.4922,65.395,65.395,85624.0
2023-07-19 14:10:00,67.25,67.33,67.22,67.26,56775.0,65.3853,65.4631,65.3561,65.395,56775.0
2023-07-19 14:15:00,67.26,67.28,67.24,67.26,41996.0,65.395,65.4144,65.3756,65.395,41996.0
2023-07-19 14:20:00,67.26,67.3,67.19,67.29,39906.0,65.395,65.4339,65.3269,65.4242,39906.0
2023-07-19 14:25:00,67.29,67.37,67.28,67.37,26182.0,65.4242,65.5019,65.4144,65.5019,26182.0
2023-07-19 14:30:00,67.38,67.42,67.36,67.41,39169.0,65.5117,65.5506,65.4922,65.5408,39169.0
2023-07-19 14:35:00,67.4,67.4,67.33,67.39,40646.0,65.5311,65.5311,65.4631,65.5214,40646.0
2023-07-19 14:40:00,67.39,67.42,67.37,67.39,45182.0,65.5214,65.5506,65.5019,65.5214,45182.0
2023-07-19 14:45:00,67.4,67.41,67.31,67.33,72980.0,65.5311,65.5408,65.4436,65.4631,72980.0
2023-07-19 14:50:00,67.32,67.35,67.26,67.35,73156.0,65.4533,65.4825,65.395,65.4825,73156.0
2023-07-19 14:55:00,67.35,67.37,67.33,67.36,25863.0,65.4825,65.5019,65.4631,65.4922,25863.0
2023-07-19 15:00:00,67.37,67.44,67.37,67.42,42217.0,65.5019,65.57,65.5019,65.5506,42217.0
2023-07-19 15:05:00,67.41,67.43,67.38,67.41,28549.0,65.5408,65.5603,65.5117,65.5408,28549.0
2023-07-19 15:10:00,67.41,67.44,67.38,67.41,23399.0,65.5408,65.57,65.5117,65.5408,23399.0
2023-07-19 15:15:00,67.42,67.5,67.4,67.5,342463.0,65.5506,65.6283,65.5311,65.6283,342463.0
2023-07-19 15:20:00,67.5,67.54,67.47,67.48,59948.0,65.6283,65.6672,65.5992,65.6089,59948.0
2023-07-19 15:25:00,67.48,67.58,67.48,67.53,79603.0,65.6089,65.7061,65.6089,65.6575,79603.0
2023-07-19 15:30:00,67.53,67.53,67.43,67.49,89173.0,65.6575,65.6575,65.5603,65.6186,89173.0
2023-07-19 15:35:00,67.49,67.5,67.39,67.47,37296.0,65.6186,65.6283,65.5214,65.5992,37296.0
2023-07-19 15:40:00,67.48,67.62,67.48,67.61,160909.0,65.6089,65.745,65.6089,65.7353,160909.0
2023-07-19 15:45:00,67.61,67.61,67.47,67.5,137282.0,65.7353,65.7353,65.5992,65.6283,137282.0
2023-07-19 15:50:00,67.5,67.62,67.5,67.58,365297.0,65.6283,65.745,65.6283,65.7061,365297.0
2023-07-19 15:55:00,67.58,67.61,67.54,67.6,238117.0,65.7061,65.7353,65.6672,65.7256,238117.0
2023-07-20 09:30:00,67.53,67.6,67.36,67.37,103929.0,65.6575,65.7256,65.4922,65.5019,103929.0
2023-07-20 09:35:00,67.36,67.38,67.12,67.21,249616.0,65.4922,65.5117,65.2589,65.3464,249616.0
2023-07-20 09:40:00,67.2,67.21,66.92,66.97,251718.0,65.3367,65.3464,65.0644,65.113,251718.0
2023-07-20 09:45:00,67.0,67.08,66.91,67.08,89516.0,65.1422,65.22,65.0547,65.22,89516.0
2023-07-20 09:50:00,67.07,67.23,67.05,67.21,94609.0,65.2103,65.3658,65.1908,65.3464,94609.0
2023-07-20 09:55:00,67.22,67.26,67.14,67.25,62455.0,65.3561,65.395,65.2783,65.3853,62455.0
2023-07-20 10:00:00,67.24,67.28,67.02,67.02,138263.0,65.3756,65.4144,65.1617,65.1617,138263.0
2023-07-20 10:05:00,67.01,67.11,66.93,66.93,75003.0,65.1519,65.2492,65.0741,65.0741,75003.0
2023-07-20 10:10:00,66.94,67.06,66.9,66.94,93067.0,65.0839,65.2005,65.045,65.0839,93067.0
2023-07-20 10:15:00,66.95,67.05,66.84,66.93,69452.0,65.0936,65.1908,64.9866,65.0741,69452.0
2023-07-20 10:20:00,66.94,66.98,66.87,66.94,101968.0,65.0839,65.1228,65.0158,65.0839,101968.0
2023-07-20 10:25:00,66.94,67.0,66.9,66.96,37494.0,65.0839,65.1422,65.045,65.1033,37494.0
2023-07-20 10:30:00,66.97,66.97,66.73,66.75,142936.0,65.113,65.113,64.8797,64.8991,142936.0
2023-07-20 10:35:00,66.74,66.83,66.62,66.63,56588.0,64.8894,64.9769,64.7727,64.7825,56588.0
2023-07-20 10:40:00,66.62,66.76,66.62,66.7,40250.0,64.7727,64.9089,64.7727,64.8505,40250.0
2023-07-20 10:45:00,66.7,66.71,66.55,66.64,74243.0,64.8505,64.8602,64.7047,64.7922,74243.0
2023-07-20 10:50:00,66.64,66.84,66.64,66.83,247790.0,64.7922,64.9866,64.7922,64.9769,247790.0
2023-07-20 10:55:00,66.83,66.87,66.7,66.84,54309.0,64.9769,65.0158,64.8505,64.9866,54309.0
2023-07-20 11:00:00,66.84,66.93,66.79,66.89,105340.0,64.9866,65.0741,64.938,65.0353,105340.0
2023-07-20 11:05:00,66.89,66.91,66.82,66.86,29116.0,65.0353,65.0547,64.9672,65.0061,29116.0
2023-07-20 11:10:00,66.84,66.98,66.81,66.94,80360.0,64.9866,65.1228,64.9575,65.0839,80360.0
2023-07-20 11:15:00,66.95,66.99,66.92,66.95,45915.0,65.0936,65.1325,65.0644,65.0936,45915.0
2023-07-20 11:20:00,66.95,66.95,66.86,66.91,14607.0,65.0936,65.0936,65.0061,65.0547,14607.0
2023-07-20 11:25:00,66.91,67.0,66.91,66.93,34700.0,65.0547,65.1422,65.0547,65.0741,34700.0
2023-07-20 11:30:00,66.93,66.96,66.86,66.94,29878.0,65.0741,65.1033,65.0061,65.0839,29878.0
2023-07-20 11:35:00,66.95,67.01,66.92,67.01,30553.0,65.0936,65.1519,65.0644,65.1519,30553.0
2023-07-20 11:40:00,67.0,67.05,66.98,67.01,15943.0,65.1422,65.1908,65.1228,65.1519,15943.0
2023-07-20 11:45:00,67.0,67.0,66.82,66.85,71583.0,65.1422,65.1422,64.9672,64.9964,71583.0
2023-07-20 11:50:00,66.85,66.92,66.79,66.9,55738.0,64.9964,65.0644,64.938,65.045,55738.0
2023-07-20 11:55:00,66.9,66.93,66.82,66.84,21996.0,65.045,65.0741,64.9672,64.9866,21996.0
2023-07-20 12:00:00,66.86,66.93,66.85,66.9,26777.0,65.0061,65.0741,64.9964,65.045,26777.0
2023-07-20 12:05:00,66.89,66.89,66.81,66.87,23300.0,65.0353,65.0353,64.9575,65.0158,23300.0
2023-07-20 12:10:00,66.86,66.88,66.83,66.85,27243.0,65.0061,65.0255,64.9769,64.9964,27243.0
2023-07-20 12:15:00,66.84,66.9,66.81,66.81,29636.0,64.9866,65.045,64.9575,64.9575,29636.0
2023-07-20 12:20:00,66.82,66.82,66.66,66.69,80627.0,64.9672,64.9672,64.8116,64.8408,80627.0
2023-07-20 12:25:00,66.68,66.79,66.68,66.72,76374.0,64.8311,64.938,64.8311,64.87,76374.0
2023-07-20 12:30:00,66.73,66.77,66.67,66.67,15208.0,64.8797,64.9186,64.8214,64.8214,15208.0
2023-07-20 12:35:00,66.67,66.73,66.63,66.65,89959.0,64.8214,64.8797,64.7825,64.8019,89959.0
2023-07-20 12:40:00,66.64,66.73,66.64,66.69,53382.0,64.7922,64.8797,64.7922,64.8408,53382.0
2023-07-20 12:45:00,66.68,66.72,66.68,66.72,44747.0,64.8311,64.87,64.8311,64.87,44747.0
2023-07-20 12:50:00,66.72,66.74,66.69,66.74,19134.0,64.87,64.8894,64.8408,64.8894,19134.0
2023-07-20 12:55:00,66.73,66.74,66.67,66.71,16275.0,64.8797,64.8894,64.8214,64.8602,16275.0
2023-07-20 13:00:00,66.71,66.73,66.69,66.69,25306.0,64.8602,64.8797,64.8408,64.8408,25306.0
2023-07-20 13:05:00,66.69,66.72,66.67,66.67,20553.0,64.8408,64.87,64.8214,64.8214,20553.0
2023-07-20 13:10:00,66.68,66.74,66.68,66.71,16990.0,64.8311,64.8894,64.8311,64.8602,16990.0
2023-07-20 13:15:00,66.69,66.72,66.63,66.64,20612.0,64.8408,64.87,64.7825,64.7922,20612.0
2023-07-20 13:20:00,66.63,66.69,66.62,66.66,73568.0,64.7825,64.8408,64.7727,64.8116,73568.0
2023-07-20 13:25:00,66.65,66.72,66.65,66.72,22590.0,64.8019,64.87,64.8019,64.87,22590.0
2023-07-20 13:30:00,66.72,66.81,66.69,66.81,95805.0,64.87,64.9575,64.8408,64.9575,95805.0
2023-07-20 13:35:00,66.8,66.81,66.69,66.69,84681.0,64.9478,64.9575,64.8408,64.8408,84681.0
2023-07-20 13:40:00,66.69,66.74,66.66,66.73,112955.0,64.8408,64.8894,64.8116,64.8797,112955.0
2023-07-20 13:45:00,66.74,66.77,66.72,66.76,49494.0,64.8894,64.9186,64.87,64.9089,49494.0
2023-07-20 13:50:00,66.77,66.79,66.74,66.77,22824.0,64.9186,64.938,64.8894,64.9186,22824.0
2023-07-20 13:55:00,66.77,66.78,66.72,66.75,57212.0,64.9186,64.9283,64.87,64.8991,57212.0
2023-07-20 14:00:00,66.74,66.75,66.71,66.74,68510.0,64.8894,64.8991,64.8602,64.8894,68510.0
2023-07-20 14:05:00,66.73,66.81,66.71,66.79,29889.0,64.8797,64.9575,64.8602,64.938,29889.0
2023-07-20 14:10:00,66.78,66.82,66.76,66.77,36013.0,64.9283,64.9672,64.9089,64.9186,36013.0
2023-07-20 14:15:00,66.78,66.79,66.69,66.7,41852.0,64.9283,64.938,64.8408,64.8505,41852.0
2023-07-20 14:20:00,66.69,66.77,66.67,66.74,31009.0,64.8408,64.9186,64.8214,64.8894,31009.0
2023-07-20 14:25:00,66.73,66.73,66.66,66.67,17864.0,64.8797,64.8797,64.8116,64.8214,17864.0
2023-07-20 14:30:00,66.66,66.77,66.66,66.77,19882.0,64.8116,64.9186,64.8116,64.9186,19882.0
2023-07-20 14:35:00,66.77,66.88,66.75,66.86,128336.0,64.9186,65.0255,64.8991,65.0061,128336.0
2023-07-20 14:40:00,66.85,66.87,66.82,66.85,29450.0,64.9964,65.0158,64.9672,64.9964,29450.0
2023-07-20 14:45:00,66.84,66.97,66.84,66.96,110354.0,64.9866,65.113,64.9866,65.1033,110354.0
2023-07-20 14:50:00,66.97,66.99,66.9,66.91,76934.0,65.113,65.1325,65.045,65.0547,76934.0
2023-07-20 14:55:00,66.92,66.92,66.85,66.85,79727.0,65.0644,65.0644,64.9964,64.9964,79727.0
2023-07-20 15:00:00,66.85,66.87,66.81,66.82,63930.0,64.9964,65.0158,64.9575,64.9672,63930.0
2023-07-20 15:05:00,66.83,66.9,66.82,66.87,54662.0,64.9769,65.045,64.9672,65.0158,54662.0
2023-07-20 15:10:00,66.87,66.91,66.77,66.8,211446.0,65.0158,65.0547,64.9186,64.9478,211446.0
2023-07-20 15:15:00,66.8,66.82,66.67,66.68,138185.0,64.9478,64.9672,64.8214,64.8311,138185.0
2023-07-20 15:20:00,66.69,66.73,66.59,66.59,32514.0,64.8408,64.8797,64.7436,64.7436,32514.0
2023-07-20 15:25:00,66.6,66.62,66.56,66.59,17524.0,64.7533,64.7727,64.7144,64.7436,17524.0
2023-07-20 15:30:00,66.58,66.68,66.57,66.58,59165.0,64.7339,64.8311,64.7241,64.7339,59165.0
2023-07-20 15:35:00,66.56,66.66,66.55,66.64,65961.0,64.7144,64.8116,64.7047,64.7922,65961.0
2023-07-20 15:40:00,66.64,66.69,66.64,66.65,70969.0,64.7922,64.8408,64.7922,64.8019,70969.0
2023-07-20 15:45:00,66.65,66.72,66.64,66.69,76702.0,64.8019,64.87,64.7922,64.8408,76702.0
2023-07-20 15:50:00,66.7,66.75,66.69,66.71,207960.0,64.8505,64.8991,64.8408,64.8602,207960.0
2023-07-20 15:55:00,66.7,66.73,66.7,66.71,100215.0,64.8505,64.8797,64.8505,64.8602,100215.0
2023-07-21 09:30:00,67.23,67.23,66.79,66.82,112528.0,65.3658,65.3658,64.938,64.9672,112528.0
2023-07-21 09:35:00,66.79,66.96,66.73,66.95,139768.0,64.938,65.1033,64.8797,65.0936,139768.0
2023-07-21 09:40:00,66.96,66.96,66.51,66.51,89348.0,65.1033,65.1033,64.6658,64.6658,89348.0
2023-07-21 09:45:00,66.5,66.5,66.23,66.31,107791.0,64.6561,64.6561,64.3936,64.4713,107791.0
2023-07-21 09:50:00,66.3,66.36,66.06,66.17,87744.0,64.4616,64.52,64.2283,64.3352,87744.0
2023-07-21 09:55:00,66.18,66.29,66.14,66.19,98839.0,64.3449,64.4519,64.3061,64.3547,98839.0
2023-07-21 10:00:00,66.19,66.24,66.03,66.12,138581.0,64.3547,64.4033,64.1991,64.2866,138581.0
2023-07-21 10:05:00,66.12,66.15,66.07,66.15,80339.0,64.2866,64.3158,64.238,64.3158,80339.0
2023-07-21 10:10:00,66.15,66.3,66.12,66.3,109665.0,64.3158,64.4616,64.2866,64.4616,109665.0
2023-07-21 10:15:00,66.31,66.37,66.24,66.36,105829.0,64.4713,64.5297,64.4033,64.52,105829.0
2023-07-21 10:20:00,66.37,66.43,66.2,66.2,93952.0,64.5297,64.588,64.3644,64.3644,93952.0
2023-07-21 10:25:00,66.2,66.21,66.11,66.18,59605.0,64.3644,64.3741,64.2769,64.3449,59605.0
2023-07-21 10:30:00,66.17,66.2,66.11,66.15,98605.0,64.3352,64.3644,64.2769,64.3158,98605.0
2023-07-21 10:35:00,66.15,66.45,66.15,66.38,131208.0,64.3158,64.6075,64.3158,64.5394,131208.0
2023-07-21 10:40:00,66.38,66.57,66.38,66.57,52544.0,64.5394,64.7241,64.5394,64.7241,52544.0
2023-07-21 10:45:00,66.59,66.59,66.34,66.4,83054.0,64.7436,64.7436,64.5005,64.5588,83054.0
2023-07-21 10:50:00,66.4,66.46,66.37,66.39,31987.0,64.5588,64.6172,64.5297,64.5491,31987.0
2023-07-21 10:55:00,66.37,66.39,66.3,66.36,17497.0,64.5297,64.5491,64.4616,64.52,17497.0
2023-07-21 11:00:00,66.36,66.41,66.32,66.35,33176.0,64.52,64.5686,64.4811,64.5102,33176.0
2023-07-21 11:05:00,66.34,66.48,66.32,66.43,25597.0,64.5005,64.6366,64.4811,64.588,25597.0
2023-07-21 11:10:00,66.42,66.44,66.26,66.27,23952.0,64.5783,64.5977,64.4227,64.4324,23952.0
2023-07-21 11:15:00,66.28,66.42,66.28,66.42,10817.0,64.4422,64.5783,64.4422,64.5783,10817.0
2023-07-21 11:20:00,66.41,66.42,66.37,66.37,18183.0,64.5686,64.5783,64.5297,64.5297,18183.0
2023-07-21 11:25:00,66.37,66.44,66.35,66.44,15222.0,64.5297,64.5977,64.5102,64.5977,15222.0
2023-07-21 11:30:00,66.43,66.47,66.34,66.35,70329.0,64.588,64.6269,64.5005,64.5102,70329.0
2023-07-21 11:35:00,66.36,66.43,66.35,66.43,13971.0,64.52,64.588,64.5102,64.588,13971.0
2023-07-21 11:40:00,66.44,66.48,66.4,66.41,15634.0,64.5977,64.6366,64.5588,64.5686,15634.0
2023-07-21 11:45:00,66.42,66.46,66.39,66.45,25614.0,64.5783,64.6172,64.5491,64.6075,25614.0
2023-07-21 11:50:00,66.46,66.46,66.33,66.33,16985.0,64.6172,64.6172,64.4908,64.4908,16985.0
2023-07-21 11:55:00,66.32,66.41,66.32,66.41,15676.0,64.4811,64.5686,64.4811,64.5686,15676.0
2023-07-21 12:00:00,66.41,66.41,66.29,66.31,10107.0,64.5686,64.5686,64.4519,64.4713,10107.0
2023-07-21 12:05:00,66.3,66.35,66.27,66.33,20016.0,64.4616,64.5102,64.4324,64.4908,20016.0
2023-07-21 12:10:00,66.34,66.39,66.34,66.37,11871.0,64.5005,64.5491,64.5005,64.5297,11871.0
2023-07-21 12:15:00,66.38,66.4,66.35,66.36,7849.0,64.5394,64.5588,64.5102,64.52,7849.0
2023-07-21 12:20:00,66.37,66.39,66.32,66.35,10614.0,64.5297,64.5491,64.4811,64.5102,10614.0
2023-07-21 12:25:00,66.34,66.34,66.25,66.27,9007.0,64.5005,64.5005,64.413,64.4324,9007.0
2023-07-21 12:30:00,66.27,66.33,66.24,66.31,14163.0,64.4324,64.4908,64.4033,64.4713,14163.0
2023-07-21 12:35:00,66.31,66.32,66.22,66.22,16067.0,64.4713,64.4811,64.3838,64.3838,16067.0
2023-07-21 12:40:00,66.2,66.25,66.14,66.17,10994.0,64.3644,64.413,64.3061,64.3352,10994.0
2023-07-21 12:45:00,66.16,66.19,66.13,66.18,18609.0,64.3255,64.3547,64.2963,64.3449,18609.0
2023-07-21 12:50:00,66.18,66.24,66.18,66.23,14829.0,64.3449,64.4033,64.3449,64.3936,14829.0
2023-07-21 12:55:00,66.22,66.22,66.18,66.21,10560.0,64.3838,64.3838,64.3449,64.3741,10560.0
2023-07-21 13:00:00,66.22,66.27,66.21,66.25,39379.0,64.3838,64.4324,64.3741,64.413,39379.0
2023-07-21 13:05:00,66.25,66.34,66.23,66.32,36911.0,64.413,64.5005,64.3936,64.4811,36911.0
2023-07-21 13:10:00,66.32,66.34,66.28,66.31,70714.0,64.4811,64.5005,64.4422,64.4713,70714.0
2023-07-21 13:15:00,66.31,66.31,66.26,66.28,11814.0,64.4713,64.4713,64.4227,64.4422,11814.0
2023-07-21 13:20:00,66.27,66.27,66.21,66.25,12672.0,64.4324,64.4324,64.3741,64.413,12672.0
2023-07-21 13:25:00,66.24,66.24,66.21,66.23,9215.0,64.4033,64.4033,64.3741,64.3936,9215.0
2023-07-21 13:30:00,66.23,66.33,66.22,66.32,41432.0,64.3936,64.4908,64.3838,64.4811,41432.0
2023-07-21 13:35:00,66.32,66.35,66.29,66.31,17742.0,64.4811,64.5102,64.4519,64.4713,17742.0
2023-07-21 13:40:00,66.3,66.31,66.27,66.28,23338.0,64.4616,64.4713,64.4324,64.4422,23338.0
2023-07-21 13:45:00,66.27,66.32,66.26,66.32,40645.0,64.4324,64.4811,64.4227,64.4811,40645.0
2023-07-21 13:50:00,66.32,66.35,66.29,66.35,31594.0,64.4811,64.5102,64.4519,64.5102,31594.0
2023-07-21 13:55:00,66.34,66.35,66.27,66.3,28025.0,64.5005,64.5102,64.4324,64.4616,28025.0
2023-07-21 14:00:00,66.31,66.31,66.17,66.18,7427.0,64.4713,64.4713,64.3352,64.3449,7427.0
2023-07-21 14:05:00,66.17,66.19,66.15,66.19,7205.0,64.3352,64.3547,64.3158,64.3547,7205.0
2023-07-21 14:10:00,66.2,66.22,66.09,66.09,46091.0,64.3644,64.3838,64.2574,64.2574,46091.0
2023-07-21 14:15:00,66.09,66.14,66.08,66.14,45010.0,64.2574,64.3061,64.2477,64.3061,45010.0
2023-07-21 14:20:00,66.14,66.17,66.12,66.14,15941.0,64.3061,64.3352,64.2866,64.3061,15941.0
2023-07-21 14:25:00,66.13,66.19,66.12,66.16,28218.0,64.2963,64.3547,64.2866,64.3255,28218.0
2023-07-21 14:30:00,66.16,66.16,66.1,66.13,46553.0,64.3255,64.3255,64.2672,64.2963,46553.0
2023-07-21 14:35:00,66.14,66.18,66.13,66.16,19866.0,64.3061,64.3449,64.2963,64.3255,19866.0
2023-07-21 14:40:00,66.15,66.21,66.14,66.17,9084.0,64.3158,64.3741,64.3061,64.3352,9084.0
2023-07-21 14:45:00,66.17,66.19,66.14,66.16,8961.0,64.3352,64.3547,64.3061,64.3255,8961.0
2023-07-21 14:50:00,66.15,66.19,66.15,66.17,11443.0,64.3158,64.3547,64.3158,64.3352,11443.0
2023-07-21 14:55:00,66.16,66.16,66.11,66.14,16155.0,64.3255,64.3255,64.2769,64.3061,16155.0
2023-07-21 15:00:00,66.14,66.16,66.06,66.07,18489.0,64.3061,64.3255,64.2283,64.238,18489.0
2023-07-21 15:05:00,66.06,66.07,66.01,66.02,49556.0,64.2283,64.238,64.1797,64.1894,49556.0
2023-07-21 15:10:00,66.03,66.07,65.99,66.07,14702.0,64.1991,64.238,64.1602,64.238,14702.0
2023-07-21 15:15:00,66.07,66.14,66.07,66.12,19142.0,64.238,64.3061,64.238,64.2866,19142.0
2023-07-21 15:20:00,66.13,66.14,66.05,66.06,56923.0,64.2963,64.3061,64.2185,64.2283,56923.0
2023-07-21 15:25:00,66.07,66.13,66.04,66.12,29111.0,64.238,64.2963,64.2088,64.2866,29111.0
2023-07-21 15:30:00,66.12,66.15,66.09,66.13,20489.0,64.2866,64.3158,64.2574,64.2963,20489.0
2023-07-21 15:35:00,66.13,66.15,66.06,66.09,23830.0,64.2963,64.3158,64.2283,64.2574,23830.0
2023-07-21 15:40:00,66.09,66.11,66.06,66.09,41719.0,64.2574,64.2769,64.2283,64.2574,41719.0
2023-07-21 15:45:00,66.08,66.08,66.03,66.04,47297.0,64.2477,64.2477,64.1991,64.2088,47297.0
2023-07-21 15:50:00,66.03,66.08,65.99,66.05,132737.0,64.1991,64.2477,64.1602,64.2185,132737.0
2023-07-21 15:55:00,66.04,66.11,66.0,66.05,458743.0,64.2088,64.2769,64.1699,64.2185,458743.0
2023-07-24 09:30:00,66.12,66.45,66.11,66.45,92838.0,64.2866,64.6075,64.2769,64.6075,92838.0
2023-07-24 09:35:00,66.45,66.73,66.43,66.62,148871.0,64.6075,64.8797,64.588,64.7727,148871.0
2023-07-24 09:40:00,66.65,66.8,66.62,66.8,41140.0,64.8019,64.9478,64.7727,64.9478,41140.0
2023-07-24 09:45:00,66.78,66.82,66.52,66.53,21102.0,64.9283,64.9672,64.6755,64.6852,21102.0
2023-07-24 09:50:00,66.52,66.56,66.22,66.23,63343.0,64.6755,64.7144,64.3838,64.3936,63343.0
2023-07-24 09:55:00,66.23,66.27,66.04,66.15,65071.0,64.3936,64.4324,64.2088,64.3158,65071.0
2023-07-24 10:00:00,66.14,66.18,66.07,66.09,97879.0,64.3061,64.3449,64.238,64.2574,97879.0
2023-07-24 10:05:00,66.07,66.15,65.91,66.13,179189.0,64.238,64.3158,64.0824,64.2963,179189.0
2023-07-24 10:10:00,66.13,66.31,66.1,66.27,158169.0,64.2963,64.4713,64.2672,64.4324,158169.0
2023-07-24 10:15:00,66.26,66.26,66.12,66.2,58283.0,64.4227,64.4227,64.2866,64.3644,58283.0
2023-07-24 10:20:00,66.2,66.24,66.05,66.08,84473.0,64.3644,64.4033,64.2185,64.2477,84473.0
2023-07-24 10:25:00,66.1,66.11,66.02,66.06,30250.0,64.2672,64.2769,64.1894,64.2283,30250.0
2023-07-24 10:30:00,66.08,66.09,65.87,65.99,81448.0,64.2477,64.2574,64.0435,64.1602,81448.0
2023-07-24 10:35:00,66.0,66.06,65.96,66.0,24954.0,64.1699,64.2283,64.131,64.1699,24954.0
2023-07-24 10:40:00,66.01,66.03,65.94,65.97,16870.0,64.1797,64.1991,64.1116,64.1408,16870.0
2023-07-24 10:45:00,65.95,66.15,65.95,66.11,27503.0,64.1213,64.3158,64.1213,64.2769,27503.0
2023-07-24 10:50:00,66.12,66.13,65.91,65.97,52707.0,64.2866,64.2963,64.0824,64.1408,52707.0
2023-07-24 10:55:00,65.98,66.09,65.98,66.08,8683.0,64.1505,64.2574,64.1505,64.2477,8683.0
2023-07-24 11:00:00,66.11,66.22,66.09,66.16,48804.0,64.2769,64.3838,64.2574,64.3255,48804.0
2023-07-24 11:05:00,66.16,66.18,66.1,66.13,39319.0,64.3255,64.3449,64.2672,64.2963,39319.0
2023-07-24 11:10:00,66.13,66.2,66.12,66.12,7727.0,64.2963,64.3644,64.2866,64.2866,7727.0
2023-07-24 11:15:00,66.12,66.15,66.09,66.11,18603.0,64.2866,64.3158,64.2574,64.2769,18603.0
2023-07-24 11:20:00,66.11,66.23,66.11,66.22,9824.0,64.2769,64.3936,64.2769,64.3838,9824.0
2023-07-24 11:25:00,66.21,66.22,66.15,66.2,18126.0,64.3741,64.3838,64.3158,64.3644,18126.0
2023-07-24 11:30:00,66.2,66.29,66.18,66.24,40501.0,64.3644,64.4519,64.3449,64.4033,40501.0
2023-07-24 11:35:00,66.26,66.31,66.22,66.26,16485.0,64.4227,64.4713,64.3838,64.4227,16485.0
2023-07-24 11:40:00,66.26,66.31,66.22,66.29,44698.0,64.4227,64.4713,64.3838,64.4519,44698.0
2023-07-24 11:45:00,66.29,66.32,66.26,66.27,16661.0,64.4519,64.4811,64.4227,64.4324,16661.0
2023-07-24 11:50:00,66.29,66.4,66.29,66.4,39612.0,64.4519,64.5588,64.4519,64.5588,39612.0
2023-07-24 11:55:00,66.41,66.44,66.37,66.39,50235.0,64.5686,64.5977,64.5297,64.5491,50235.0
2023-07-24 12:00:00,66.4,66.41,66.38,66.39,9152.0,64.5588,64.5686,64.5394,64.5491,9152.0
2023-07-24 12:05:00,66.39,66.39,66.32,66.32,12687.0,64.5491,64.5491,64.4811,64.4811,12687.0
2023-07-24 12:10:00,66.32,66.32,66.26,66.28,39524.0,64.4811,64.4811,64.4227,64.4422,39524.0
2023-07-24 12:15:00,66.31,66.34,66.21,66.22,100154.0,64.4713,64.5005,64.3741,64.3838,100154.0
2023-07-24 12:20:00,66.22,66.27,66.19,66.22,15963.0,64.3838,64.4324,64.3547,64.3838,15963.0
2023-07-24 12:25:00,66.23,66.3,66.21,66.29,11323.0,64.3936,64.4616,64.3741,64.4519,11323.0
2023-07-24 12:30:00,66.31,66.34,66.27,66.28,86592.0,64.4713,64.5005,64.4324,64.4422,86592.0
2023-07-24 12:35:00,66.29,66.34,66.27,66.34,5800.0,64.4519,64.5005,64.4324,64.5005,5800.0
2023-07-24 12:40:00,66.33,66.34,66.28,66.31,11070.0,64.4908,64.5005,64.4422,64.4713,11070.0
2023-07-24 12:45:00,66.31,66.31,66.26,66.3,12042.0,64.4713,64.4713,64.4227,64.4616,12042.0
2023-07-24 12:50:00,66.28,66.33,66.24,66.31,9239.0,64.4422,64.4908,64.4033,64.4713,9239.0
2023-07-24 12:55:00,66.34,66.42,66.31,66.42,56459.0,64.5005,64.5783,64.4713,64.5783,56459.0
2023-07-24 13:00:00,66.41,66.43,66.39,66.39,13761.0,64.5686,64.588,64.5491,64.5491,13761.0
2023-07-24 13:05:00,66.4,66.45,66.37,66.45,16589.0,64.5588,64.6075,64.5297,64.6075,16589.0
2023-07-24 13:10:00,66.45,66.55,66.45,66.55,86655.0,64.6075,64.7047,64.6075,64.7047,86655.0
2023-07-24 13:15:00,66.55,66.59,66.53,66.53,49007.0,64.7047,64.7436,64.6852,64.6852,49007.0
2023-07-24 13:20:00,66.53,66.54,66.42,66.45,87903.0,64.6852,64.695,64.5783,64.6075,87903.0
2023-07-24 13:25:00,66.45,66.47,66.42,66.47,5704.0,64.6075,64.6269,64.5783,64.6269,5704.0
2023-07-24 13:30:00,66.47,66.49,66.44,66.45,6372.0,64.6269,64.6463,64.5977,64.6075,6372.0
2023-07-24 13:35:00,66.45,66.46,66.41,66.44,4902.0,64.6075,64.6172,64.5686,64.5977,4902.0
2023-07-24 13:40:00,66.45,66.45,66.4,66.41,11559.0,64.6075,64.6075,64.5588,64.5686,11559.0
2023-07-24 13:45:00,66.4,66.47,66.38,66.47,10886.0,64.5588,64.6269,64.5394,64.6269,10886.0
2023-07-24 13:50:00,66.46,66.49,66.44,66.47,48087.0,64.6172,64.6463,64.5977,64.6269,48087.0
2023-07-24 13:55:00,66.47,66.47,66.41,66.45,28099.0,64.6269,64.6269,64.5686,64.6075,28099.0
2023-07-24 14:00:00,66.45,66.59,66.45,66.58,18542.0,64.6075,64.7436,64.6075,64.7339,18542.0
2023-07-24 14:05:00,66.57,66.62,66.57,66.58,28570.0,64.7241,64.7727,64.7241,64.7339,28570.0
2023-07-24 14:10:00,66.58,66.59,66.55,66.56,9844.0,64.7339,64.7436,64.7047,64.7144,9844.0
2023-07-24 14:15:00,66.56,66.59,66.55,66.58,35234.0,64.7144,64.7436,64.7047,64.7339,35234.0
2023-07-24 14:20:00,66.58,66.58,66.52,66.58,14834.0,64.7339,64.7339,64.6755,64.7339,14834.0
2023-07-24 14:25:00,66.58,66.62,66.57,66.58,28287.0,64.7339,64.7727,64.7241,64.7339,28287.0
2023-07-24 14:30:00,66.58,66.58,66.47,66.48,53821.0,64.7339,64.7339,64.6269,64.6366,53821.0
2023-07-24 14:35:00,66.49,66.52,66.49,66.51,6779.0,64.6463,64.6755,64.6463,64.6658,6779.0
2023-07-24 14:40:00,66.5,66.5,66.43,66.48,19063.0,64.6561,64.6561,64.588,64.6366,19063.0
2023-07-24 14:45:00,66.48,66.51,66.44,66.48,18433.0,64.6366,64.6658,64.5977,64.6366,18433.0
2023-07-24 14:50:00,66.48,66.5,66.46,66.5,15374.0,64.6366,64.6561,64.6172,64.6561,15374.0
2023-07-24 14:55:00,66.5,66.51,66.46,66.48,20519.0,64.6561,64.6658,64.6172,64.6366,20519.0
2023-07-24 15:00:00,66.49,66.5,66.43,66.49,15518.0,64.6463,64.6561,64.588,64.6463,15518.0
2023-07-24 15:05:00,66.5,66.51,66.46,66.5,10300.0,64.6561,64.6658,64.6172,64.6561,10300.0
2023-07-24 15:10:00,66.5,66.5,66.42,66.42,23578.0,64.6561,64.6561,64.5783,64.5783,23578.0
2023-07-24 15:15:00,66.42,66.5,66.42,66.47,50672.0,64.5783,64.6561,64.5783,64.6269,50672.0
2023-07-24 15:20:00,66.46,66.47,66.43,66.46,18637.0,64.6172,64.6269,64.588,64.6172,18637.0
2023-07-24 15:25:00,66.45,66.46,66.36,66.37,14417.0,64.6075,64.6172,64.52,64.5297,14417.0
2023-07-24 15:30:00,66.36,66.49,66.36,66.48,24402.0,64.52,64.6463,64.52,64.6366,24402.0
2023-07-24 15:35:00,66.49,66.54,66.47,66.47,17071.0,64.6463,64.695,64.6269,64.6269,17071.0
2023-07-24 15:40:00,66.47,66.53,66.47,66.53,21119.0,64.6269,64.6852,64.6269,64.6852,21119.0
2023-07-24 15:45:00,66.53,66.55,66.49,66.5,61346.0,64.6852,64.7047,64.6463,64.6561,61346.0
2023-07-24 15:50:00,66.5,66.5,66.45,66.47,52181.0,64.6561,64.6561,64.6075,64.6269,52181.0
2023-07-24 15:55:00,66.47,66.53,66.46,66.48,256281.0,64.6269,64.6852,64.6172,64.6366,256281.0
2023-07-25 09:30:00,66.32,66.42,66.15,66.37,35756.0,64.4811,64.5783,64.3158,64.5297,35756.0
2023-07-25 09:35:00,66.39,66.54,66.35,66.54,60794.0,64.5491,64.695,64.5102,64.695,60794.0
2023-07-25 09:40:00,66.53,66.59,66.16,66.17,81814.0,64.6852,64.7436,64.3255,64.3352,81814.0
2023-07-25 09:45:00,66.17,66.18,65.96,65.99,155639.0,64.3352,64.3449,64.131,64.1602,155639.0
2023-07-25 09:50:00,65.98,66.14,65.95,66.14,68070.0,64.1505,64.3061,64.1213,64.3061,68070.0
2023-07-25 09:55:00,66.13,66.23,66.13,66.17,32871.0,64.2963,64.3936,64.2963,64.3352,32871.0
2023-07-25 10:00:00,66.18,66.37,66.17,66.35,133764.0,64.3449,64.5297,64.3352,64.5102,133764.0
2023-07-25 10:05:00,66.35,66.39,66.24,66.36,31166.0,64.5102,64.5491,64.4033,64.52,31166.0
2023-07-25 10:10:00,66.35,66.44,66.33,66.44,43544.0,64.5102,64.5977,64.4908,64.5977,43544.0
2023-07-25 10:15:00,66.44,66.52,66.36,66.44,105751.0,64.5977,64.6755,64.52,64.5977,105751.0
2023-07-25 10:20:00,66.45,66.48,66.4,66.42,22033.0,64.6075,64.6366,64.5588,64.5783,22033.0
2023-07-25 10:25:00,66.42,66.46,66.37,66.4,23105.0,64.5783,64.6172,64.5297,64.5588,23105.0
2023-07-25 10:30:00,66.4,66.4,66.25,66.35,146205.0,64.5588,64.5588,64.413,64.5102,146205.0
2023-07-25 10:35:00,66.36,66.37,66.3,66.31,38243.0,64.52,64.5297,64.4616,64.4713,38243.0
2023-07-25 10:40:00,66.31,66.45,66.3,66.42,47031.0,64.4713,64.6075,64.4616,64.5783,47031.0
2023-07-25 10:45:00,66.42,66.48,66.4,66.45,38527.0,64.5783,64.6366,64.5588,64.6075,38527.0
2023-07-25 10:50:00,66.45,66.46,66.32,66.33,56840.0,64.6075,64.6172,64.4811,64.4908,56840.0
2023-07-25 10:55:00,66.33,66.46,66.33,66.44,27691.0,64.4908,64.6172,64.4908,64.5977,27691.0
2023-07-25 11:00:00,66.44,66.45,66.32,66.34,59583.0,64.5977,64.6075,64.4811,64.5005,59583.0
2023-07-25 11:05:00,66.34,66.38,66.28,66.31,41210.0,64.5005,64.5394,64.4422,64.4713,41210.0
2023-07-25 11:10:00,66.31,66.34,66.28,66.3,10726.0,64.4713,64.5005,64.4422,64.4616,10726.0
2023-07-25 11:15:00,66.3,66.3,66.21,66.23,67644.0,64.4616,64.4616,64.3741,64.3936,67644.0
2023-07-25 11:20:00,66.24,66.34,66.23,66.3,37860.0,64.4033,64.5005,64.3936,64.4616,37860.0
2023-07-25 11:25:00,66.3,66.37,66.3,66.36,19947.0,64.4616,64.5297,64.4616,64.52,19947.0
2023-07-25 11:30:00,66.37,66.42,66.35,66.35,9293.0,64.5297,64.5783,64.5102,64.5102,9293.0
2023-07-25 11:35:00,66.34,66.38,66.32,66.35,9493.0,64.5005,64.5394,64.4811,64.5102,9493.0
2023-07-25 11:40:00,66.36,66.38,66.31,66.38,10716.0,64.52,64.5394,64.4713,64.5394,10716.0
2023-07-25 11:45:00,66.37,66.37,66.31,66.34,40094.0,64.5297,64.5297,64.4713,64.5005,40094.0
2023-07-25 11:50:00,66.34,66.34,66.26,66.29,24764.0,64.5005,64.5005,64.4227,64.4519,24764.0
2023-07-25 11:55:00,66.28,66.3,66.24,66.28,7255.0,64.4422,64.4616,64.4033,64.4422,7255.0
2023-07-25 12:00:00,66.29,66.3,66.24,66.3,22317.0,64.4519,64.4616,64.4033,64.4616,22317.0
2023-07-25 12:05:00,66.3,66.3,66.24,66.28,29600.0,64.4616,64.4616,64.4033,64.4422,29600.0
2023-07-25 12:10:00,66.28,66.31,66.28,66.3,13325.0,64.4422,64.4713,64.4422,64.4616,13325.0
2023-07-25 12:15:00,66.3,66.32,66.29,66.32,14850.0,64.4616,64.4811,64.4519,64.4811,14850.0
2023-07-25 12:20:00,66.3,66.31,66.27,66.31,5317.0,64.4616,64.4713,64.4324,64.4713,5317.0
2023-07-25 12:25:00,66.31,66.32,66.2,66.22,13034.0,64.4713,64.4811,64.3644,64.3838,13034.0
2023-07-25 12:30:00,66.21,66.22,66.2,66.22,5804.0,64.3741,64.3838,64.3644,64.3838,5804.0
2023-07-25 12:35:00,66.22,66.25,66.22,66.24,32698.0,64.3838,64.413,64.3838,64.4033,32698.0
2023-07-25 12:40:00,66.26,66.27,66.2,66.2,12803.0,64.4227,64.4324,64.3644,64.3644,12803.0
2023-07-25 12:45:00,66.2,66.24,66.18,66.18,6664.0,64.3644,64.4033,64.3449,64.3449,6664.0
2023-07-25 12:50:00,66.18,66.24,66.18,66.22,14210.0,64.3449,64.4033,64.3449,64.3838,14210.0
2023-07-25 12:55:00,66.21,66.26,66.2,66.26,6624.0,64.3741,64.4227,64.3644,64.4227,6624.0
2023-07-25 13:00:00,66.26,66.3,66.25,66.28,29703.0,64.4227,64.4616,64.413,64.4422,29703.0
2023-07-25 13:05:00,66.28,66.29,66.21,66.27,74395.0,64.4422,64.4519,64.3741,64.4324,74395.0
2023-07-25 13:10:00,66.25,66.25,66.18,66.22,4034.0,64.413,64.413,64.3449,64.3838,4034.0
2023-07-25 13:15:00,66.23,66.27,66.22,66.27,9154.0,64.3936,64.4324,64.3838,64.4324,9154.0
2023-07-25 13:20:00,66.27,66.29,66.24,66.24,8069.0,64.4324,64.4519,64.4033,64.4033,8069.0
2023-07-25 13:25:00,66.23,66.25,66.2,66.22,11985.0,64.3936,64.413,64.3644,64.3838,11985.0
2023-07-25 13:30:00,66.23,66.29,66.23,66.25,30157.0,64.3936,64.4519,64.3936,64.413,30157.0
2023-07-25 13:35:00,66.23,66.26,66.19,66.21,6282.0,64.3936,64.4227,64.3547,64.3741,6282.0
2023-07-25 13:40:00,66.21,66.28,66.21,66.28,3485.0,64.3741,64.4422,64.3741,64.4422,3485.0
2023-07-25 13:45:00,66.3,66.3,66.24,66.26,4500.0,64.4616,64.4616,64.4033,64.4227,4500.0
2023-07-25 13:50:00,66.26,66.28,66.24,66.28,4835.0,64.4227,64.4422,64.4033,64.4422,4835.0
2023-07-25 13:55:00,66.29,66.33,66.29,66.33,7401.0,64.4519,64.4908,64.4519,64.4908,7401.0
2023-07-25 14:00:00,66.34,66.34,66.28,66.31,9573.0,64.5005,64.5005,64.4422,64.4713,9573.0
2023-07-25 14:05:00,66.31,66.34,66.29,66.32,17716.0,64.4713,64.5005,64.4519,64.4811,17716.0
2023-07-25 14:10:00,66.32,66.33,66.29,66.31,12052.0,64.4811,64.4908,64.4519,64.4713,12052.0
2023-07-25 14:15:00,66.31,66.32,66.28,66.32,4886.0,64.4713,64.4811,64.4422,64.4811,4886.0
2023-07-25 14:20:00,66.32,66.33,66.26,66.31,11555.0,64.4811,64.4908,64.4227,64.4713,11555.0
2023-07-25 14:25:00,66.31,66.37,66.3,66.36,11456.0,64.4713,64.5297,64.4616,64.52,11456.0
2023-07-25 14:30:00,66.37,66.44,66.37,66.42,153925.0,64.5297,64.5977,64.5297,64.5783,153925.0
2023-07-25 14:35:00,66.41,66.45,66.36,66.38,39731.0,64.5686,64.6075,64.52,64.5394,39731.0
2023-07-25 14:40:00,66.38,66.38,66.3,66.34,67609.0,64.5394,64.5394,64.4616,64.5005,67609.0
2023-07-25 14:45:00,66.34,66.35,66.25,66.25,16926.0,64.5005,64.5102,64.413,64.413,16926.0
2023-07-25 14:50:00,66.25,66.29,66.22,66.29,22677.0,64.413,64.4519,64.3838,64.4519,22677.0
2023-07-25 14:55:00,66.3,66.31,66.25,66.27,53317.0,64.4616,64.4713,64.413,64.4324,53317.0
2023-07-25 15:00:00,66.28,66.33,66.26,66.27,14207.0,64.4422,64.4908,64.4227,64.4324,14207.0
2023-07-25 15:05:00,66.26,66.27,66.23,66.27,52473.0,64.4227,64.4324,64.3936,64.4324,52473.0
2023-07-25 15:10:00,66.27,66.31,66.23,66.29,44658.0,64.4324,64.4713,64.3936,64.4519,44658.0
2023-07-25 15:15:00,66.28,66.32,66.26,66.29,27817.0,64.4422,64.4811,64.4227,64.4519,27817.0
2023-07-25 15:20:00,66.29,66.34,66.28,66.3,15622.0,64.4519,64.5005,64.4422,64.4616,15622.0
2023-07-25 15:25:00,66.28,66.35,66.28,66.31,25164.0,64.4422,64.5102,64.4422,64.4713,25164.0
2023-07-25 15:30:00,66.31,66.32,66.26,66.3,45812.0,64.4713,64.4811,64.4227,64.4616,45812.0
2023-07-25 15:35:00,66.3,66.36,66.29,66.32,33422.0,64.4616,64.52,64.4519,64.4811,33422.0
2023-07-25 15:40:00,66.31,66.33,66.26,66.27,57977.0,64.4713,64.4908,64.4227,64.4324,57977.0
2023-07-25 15:45:00,66.27,66.28,66.23,66.26,80244.0,64.4324,64.4422,64.3936,64.4227,80244.0
2023-07-25 15:50:00,66.26,66.26,66.17,66.2,160206.0,64.4227,64.4227,64.3352,64.3644,160206.0
2023-07-25 15:55:00,66.2,66.2,66.16,66.17,76311.0,64.3644,64.3644,64.3255,64.3352,76311.0
2023-07-26 09:30:00,66.32,66.8,66.27,66.71,93842.0,64.4811,64.9478,64.4324,64.8602,93842.0
2023-07-26 09:35:00,66.75,66.95,66.75,66.95,67145.0,64.8991,65.0936,64.8991,65.0936,67145.0
2023-07-26 09:40:00,66.95,67.19,66.91,67.18,109286.0,65.0936,65.3269,65.0547,65.3172,109286.0
2023-07-26 09:45:00,67.17,67.2,66.92,66.97,46849.0,65.3075,65.3367,65.0644,65.113,46849.0
2023-07-26 09:50:00,66.95,67.09,66.86,66.86,93571.0,65.0936,65.2297,65.0061,65.0061,93571.0
2023-07-26 09:55:00,66.87,66.99,66.84,66.87,17141.0,65.0158,65.1325,64.9866,65.0158,17141.0
2023-07-26 10:00:00,66.87,66.9,66.67,66.76,88208.0,65.0158,65.045,64.8214,64.9089,88208.0
2023-07-26 10:05:00,66.76,66.85,66.68,66.76,26899.0,64.9089,64.9964,64.8311,64.9089,26899.0
2023-07-26 10:10:00,66.76,66.78,66.69,66.73,11082.0,64.9089,64.9283,64.8408,64.8797,11082.0
2023-07-26 10:15:00,66.72,66.81,66.66,66.74,70253.0,64.87,64.9575,64.8116,64.8894,70253.0
2023-07-26 10:20:00,66.74,66.78,66.67,66.76,33108.0,64.8894,64.9283,64.8214,64.9089,33108.0
2023-07-26 10:25:00,66.75,66.88,66.75,66.86,98680.0,64.8991,65.0255,64.8991,65.0061,98680.0
2023-07-26 10:30:00,66.86,66.95,66.76,66.83,49539.0,65.0061,65.0936,64.9089,64.9769,49539.0
2023-07-26 10:35:00,66.82,66.83,66.75,66.79,19466.0,64.9672,64.9769,64.8991,64.938,19466.0
2023-07-26 10:40:00,66.78,66.79,66.67,66.71,39398.0,64.9283,64.938,64.8214,64.8602,39398.0
2023-07-26 10:45:00,66.72,66.73,66.68,66.68,13134.0,64.87,64.8797,64.8311,64.8311,13134.0
2023-07-26 10:50:00,66.68,66.75,66.65,66.74,22740.0,64.8311,64.8991,64.8019,64.8894,22740.0
2023-07-26 10:55:00,66.73,66.76,66.65,66.66,24737.0,64.8797,64.9089,64.8019,64.8116,24737.0
2023-07-26 11:00:00,66.65,66.71,66.58,66.69,93143.0,64.8019,64.8602,64.7339,64.8408,93143.0
2023-07-26 11:05:00,66.69,66.77,66.67,66.76,50977.0,64.8408,64.9186,64.8214,64.9089,50977.0
2023-07-26 11:10:00,66.75,66.78,66.71,66.75,29651.0,64.8991,64.9283,64.8602,64.8991,29651.0
2023-07-26 11:15:00,66.74,66.79,66.7,66.71,69589.0,64.8894,64.938,64.8505,64.8602,69589.0
2023-07-26 11:20:00,66.7,66.71,66.61,66.64,10974.0,64.8505,64.8602,64.763,64.7922,10974.0
2023-07-26 11:25:00,66.62,66.71,66.62,66.66,18757.0,64.7727,64.8602,64.7727,64.8116,18757.0
2023-07-26 11:30:00,66.66,66.69,66.6,66.62,6703.0,64.8116,64.8408,64.7533,64.7727,6703.0
2023-07-26 11:35:00,66.62,66.7,66.61,66.69,12700.0,64.7727,64.8505,64.763,64.8408,12700.0
2023-07-26 11:40:00,66.7,66.75,66.69,66.72,9526.0,64.8505,64.8991,64.8408,64.87,9526.0
2023-07-26 11:45:00,66.73,66.8,66.73,66.77,12721.0,64.8797,64.9478,64.8797,64.9186,12721.0
2023-07-26 11:50:00,66.77,66.87,66.76,66.87,44797.0,64.9186,65.0158,64.9089,65.0158,44797.0
2023-07-26 11:55:00,66.87,66.92,66.87,66.91,34574.0,65.0158,65.0644,65.0158,65.0547,34574.0
2023-07-26 12:00:00,66.92,66.92,66.81,66.82,12292.0,65.0644,65.0644,64.9575,64.9672,12292.0
2023-07-26 12:05:00,66.81,66.81,66.77,66.78,9519.0,64.9575,64.9575,64.9186,64.9283,9519.0
2023-07-26 12:10:00,66.77,66.8,66.71,66.73,16780.0,64.9186,64.9478,64.8602,64.8797,16780.0
2023-07-26 12:15:00,66.73,66.85,66.72,66.82,21333.0,64.8797,64.9964,64.87,64.9672,21333.0
2023-07-26 12:20:00,66.82,66.88,66.81,66.88,13291.0,64.9672,65.0255,64.9575,65.0255,13291.0
2023-07-26 12:25:00,66.88,66.93,66.86,66.9,12946.0,65.0255,65.0741,65.0061,65.045,12946.0
2023-07-26 12:30:00,66.89,66.92,66.88,66.92,14336.0,65.0353,65.0644,65.0255,65.0644,14336.0
2023-07-26 12:35:00,66.91,66.91,66.85,66.85,40381.0,65.0547,65.0547,64.9964,64.9964,40381.0
2023-07-26 12:40:00,66.85,66.93,66.84,66.91,10755.0,64.9964,65.0741,64.9866,65.0547,10755.0
2023-07-26 12:45:00,66.91,66.92,66.89,66.92,5719.0,65.0547,65.0644,65.0353,65.0644,5719.0
2023-07-26 12:50:00,66.91,66.91,66.84,66.86,35514.0,65.0547,65.0547,64.9866,65.0061,35514.0
2023-07-26 12:55:00,66.85,66.92,66.84,66.92,34777.0,64.9964,65.0644,64.9866,65.0644,34777.0
2023-07-26 13:00:00,66.92,66.99,66.92,66.98,75063.0,65.0644,65.1325,65.0644,65.1228,75063.0
2023-07-26 13:05:00,66.98,66.99,66.94,66.96,40882.0,65.1228,65.1325,65.0839,65.1033,40882.0
2023-07-26 13:10:00,66.95,66.96,66.89,66.89,9019.0,65.0936,65.1033,65.0353,65.0353,9019.0
2023-07-26 13:15:00,66.89,66.92,66.87,66.88,12358.0,65.0353,65.0644,65.0158,65.0255,12358.0
2023-07-26 13:20:00,66.88,66.88,66.82,66.83,7381.0,65.0255,65.0255,64.9672,64.9769,7381.0
2023-07-26 13:25:00,66.83,66.9,66.82,66.83,27709.0,64.9769,65.045,64.9672,64.9769,27709.0
2023-07-26 13:30:00,66.82,66.82,66.79,66.81,9400.0,64.9672,64.9672,64.938,64.9575,9400.0
2023-07-26 13:35:00,66.8,66.81,66.78,66.81,6386.0,64.9478,64.9575,64.9283,64.9575,6386.0
2023-07-26 13:40:00,66.81,66.85,66.8,66.82,9325.0,64.9575,64.9964,64.9478,64.9672,9325.0
2023-07-26 13:45:00,66.83,66.88,66.79,66.79,40958.0,64.9769,65.0255,64.938,64.938,40958.0
2023-07-26 13:50:00,66.79,66.81,66.77,66.81,8400.0,64.938,64.9575,64.9186,64.9575,8400.0
2023-07-26 13:55:00,66.8,66.8,66.72,66.73,44575.0,64.9478,64.9478,64.87,64.8797,44575.0
2023-07-26 14:00:00,66.72,66.8,66.68,66.75,35724.0,64.87,64.9478,64.8311,64.8991,35724.0
2023-07-26 14:05:00,66.76,66.82,66.72,66.8,51800.0,64.9089,64.9672,64.87,64.9478,51800.0
2023-07-26 14:10:00,66.79,66.86,66.78,66.81,32269.0,64.938,65.0061,64.9283,64.9575,32269.0
2023-07-26 14:15:00,66.81,66.89,66.8,66.88,50963.0,64.9575,65.0353,64.9478,65.0255,50963.0
2023-07-26 14:20:00,66.88,66.92,66.86,66.87,21779.0,65.0255,65.0644,65.0061,65.0158,21779.0
2023-07-26 14:25:00,66.87,66.91,66.79,66.91,84396.0,65.0158,65.0547,64.938,65.0547,84396.0
2023-07-26 14:30:00,66.91,66.97,66.88,66.9,60612.0,65.0547,65.113,65.0255,65.045,60612.0
2023-07-26 14:35:00,66.9,67.2,66.9,67.2,111469.0,65.045,65.3367,65.045,65.3367,111469.0
2023-07-26 14:40:00,67.19,67.28,67.15,67.26,160875.0,65.3269,65.4144,65.288,65.395,160875.0
2023-07-26 14:45:00,67.26,67.28,67.09,67.15,115838.0,65.395,65.4144,65.2297,65.288,115838.0
2023-07-26 14:50:00,67.14,67.23,67.11,67.23,30000.0,65.2783,65.3658,65.2492,65.3658,30000.0
2023-07-26 14:55:00,67.22,67.23,67.12,67.17,25487.0,65.3561,65.3658,65.2589,65.3075,25487.0
2023-07-26 15:00:00,67.17,67.22,67.07,67.12,23970.0,65.3075,65.3561,65.2103,65.2589,23970.0
2023-07-26 15:05:00,67.13,67.14,66.85,66.91,123394.0,65.2686,65.2783,64.9964,65.0547,123394.0
2023-07-26 15:10:00,66.86,66.99,66.83,66.94,80757.0,65.0061,65.1325,64.9769,65.0839,80757.0
2023-07-26 15:15:00,66.95,66.99,66.81,66.9,117468.0,65.0936,65.1325,64.9575,65.045,117468.0
2023-07-26 15:20:00,66.9,67.03,66.89,67.02,55157.0,65.045,65.1714,65.0353,65.1617,55157.0
2023-07-26 15:25:00,67.01,67.08,66.98,67.08,46606.0,65.1519,65.22,65.1228,65.22,46606.0
2023-07-26 15:30:00,67.08,67.1,67.03,67.08,24683.0,65.22,65.2394,65.1714,65.22,24683.0
2023-07-26 15:35:00,67.07,67.09,66.99,67.05,72132.0,65.2103,65.2297,65.1325,65.1908,72132.0
2023-07-26 15:40:00,67.06,67.21,67.06,67.2,116228.0,65.2005,65.3464,65.2005,65.3367,116228.0
2023-07-26 15:45:00,67.2,67.22,67.13,67.14,95821.0,65.3367,65.3561,65.2686,65.2783,95821.0
2023-07-26 15:50:00,67.13,67.15,67.08,67.13,73501.0,65.2686,65.288,65.22,65.2686,73501.0
2023-07-26 15:55:00,67.14,67.19,67.1,67.19,121450.0,65.2783,65.3269,65.2394,65.3269,121450.0
2023-07-27 09:30:00,67.37,67.54,67.24,67.52,133478.0,65.5019,65.6672,65.3756,65.6478,133478.0
2023-07-27 09:35:00,67.5,67.51,67.29,67.38,74725.0,65.6283,65.6381,65.4242,65.5117,74725.0
2023-07-27 09:40:00,67.38,67.43,67.19,67.19,86204.0,65.5117,65.5603,65.3269,65.3269,86204.0
2023-07-27 09:45:00,67.2,67.29,67.17,67.25,87180.0,65.3367,65.4242,65.3075,65.3853,87180.0
2023-07-27 09:50:00,67.25,67.31,67.2,67.21,40711.0,65.3853,65.4436,65.3367,65.3464,40711.0
2023-07-27 09:55:00,67.2,67.35,67.1,67.35,173453.0,65.3367,65.4825,65.2394,65.4825,173453.0
2023-07-27 10:00:00,67.34,67.34,67.15,67.19,42273.0,65.4728,65.4728,65.288,65.3269,42273.0
2023-07-27 10:05:00,67.18,67.18,67.06,67.13,104334.0,65.3172,65.3172,65.2005,65.2686,104334.0
2023-07-27 10:10:00,67.14,67.17,67.06,67.14,66497.0,65.2783,65.3075,65.2005,65.2783,66497.0
2023-07-27 10:15:00,67.13,67.23,67.13,67.2,30700.0,65.2686,65.3658,65.2686,65.3367,30700.0
2023-07-27 10:20:00,67.18,67.25,67.12,67.23,17463.0,65.3172,65.3853,65.2589,65.3658,17463.0
2023-07-27 10:25:00,67.21,67.21,67.08,67.14,84107.0,65.3464,65.3464,65.22,65.2783,84107.0
2023-07-27 10:30:00,67.13,67.23,67.09,67.23,25925.0,65.2686,65.3658,65.2297,65.3658,25925.0
2023-07-27 10:35:00,67.23,67.33,67.21,67.31,80138.0,65.3658,65.4631,65.3464,65.4436,80138.0
2023-07-27 10:40:00,67.3,67.32,67.25,67.32,138418.0,65.4339,65.4533,65.3853,65.4533,138418.0
2023-07-27 10:45:00,67.31,67.34,67.28,67.31,48290.0,65.4436,65.4728,65.4144,65.4436,48290.0
2023-07-27 10:50:00,67.34,67.36,67.22,67.27,34360.0,65.4728,65.4922,65.3561,65.4047,34360.0
2023-07-27 10:55:00,67.28,67.32,67.24,67.26,27068.0,65.4144,65.4533,65.3756,65.395,27068.0
2023-07-27 11:00:00,67.27,67.3,67.22,67.24,16329.0,65.4047,65.4339,65.3561,65.3756,16329.0
2023-07-27 11:05:00,67.25,67.25,67.13,67.14,8798.0,65.3853,65.3853,65.2686,65.2783,8798.0
2023-07-27 11:10:00,67.15,67.16,67.02,67.09,63952.0,65.288,65.2978,65.1617,65.2297,63952.0
2023-07-27 11:15:00,67.1,67.18,67.09,67.18,16518.0,65.2394,65.3172,65.2297,65.3172,16518.0
2023-07-27 11:20:00,67.19,67.25,67.17,67.25,19000.0,65.3269,65.3853,65.3075,65.3853,19000.0
2023-07-27 11:25:00,67.25,67.26,67.21,67.22,14876.0,65.3853,65.395,65.3464,65.3561,14876.0
2023-07-27 11:30:00,67.23,67.27,67.14,67.16,20132.0,65.3658,65.4047,65.2783,65.2978,20132.0
2023-07-27 11:35:00,67.16,67.26,67.15,67.26,23167.0,65.2978,65.395,65.288,65.395,23167.0
2023-07-27 11:40:00,67.26,67.28,67.19,67.2,10284.0,65.395,65.4144,65.3269,65.3367,10284.0
2023-07-27 11:45:00,67.2,67.26,67.16,67.19,5031.0,65.3367,65.395,65.2978,65.3269,5031.0
2023-07-27 11:50:00,67.18,67.23,67.18,67.23,5540.0,65.3172,65.3658,65.3172,65.3658,5540.0
2023-07-27 11:55:00,67.23,67.29,67.21,67.26,11128.0,65.3658,65.4242,65.3464,65.395,11128.0
2023-07-27 12:00:00,67.26,67.3,67.21,67.3,11836.0,65.395,65.4339,65.3464,65.4339,11836.0
2023-07-27 12:05:00,67.31,67.36,67.28,67.36,6468.0,65.4436,65.4922,65.4144,65.4922,6468.0
2023-07-27 12:10:00,67.37,67.5,67.33,67.49,81523.0,65.5019,65.6283,65.4631,65.6186,81523.0
2023-07-27 12:15:00,67.51,67.55,67.47,67.52,21820.0,65.6381,65.677,65.5992,65.6478,21820.0
2023-07-27 12:20:00,67.52,67.63,67.5,67.62,35241.0,65.6478,65.7547,65.6283,65.745,35241.0
2023-07-27 12:25:00,67.61,67.67,67.6,67.67,22619.0,65.7353,65.7936,65.7256,65.7936,22619.0
2023-07-27 12:30:00,67.67,67.75,67.67,67.75,11847.0,65.7936,65.8714,65.7936,65.8714,11847.0
2023-07-27 12:35:00,67.75,67.78,67.7,67.73,41329.0,65.8714,65.9006,65.8228,65.852,41329.0
2023-07-27 12:40:00,67.73,67.74,67.69,67.7,10872.0,65.852,65.8617,65.8131,65.8228,10872.0
2023-07-27 12:45:00,67.69,67.7,67.64,67.68,46700.0,65.8131,65.8228,65.7645,65.8033,46700.0
2023-07-27 12:50:00,67.68,67.68,67.58,67.63,38726.0,65.8033,65.8033,65.7061,65.7547,38726.0
2023-07-27 12:55:00,67.62,67.64,67.6,67.63,74173.0,65.745,65.7645,65.7256,65.7547,74173.0
2023-07-27 13:00:00,67.65,67.7,67.62,67.62,42106.0,65.7742,65.8228,65.745,65.745,42106.0
2023-07-27 13:05:00,67.62,67.64,67.43,67.53,105781.0,65.745,65.7645,65.5603,65.6575,105781.0
2023-07-27 13:10:00,67.54,67.54,67.46,67.47,23301.0,65.6672,65.6672,65.5894,65.5992,23301.0
2023-07-27 13:15:00,67.46,67.47,67.32,67.36,52162.0,65.5894,65.5992,65.4533,65.4922,52162.0
2023-07-27 13:20:00,67.35,67.35,67.26,67.3,24656.0,65.4825,65.4825,65.395,65.4339,24656.0
2023-07-27 13:25:00,67.29,67.3,67.24,67.26,22118.0,65.4242,65.4339,65.3756,65.395,22118.0
2023-07-27 13:30:00,67.26,67.27,67.17,67.18,33452.0,65.395,65.4047,65.3075,65.3172,33452.0
2023-07-27 13:35:00,67.18,67.19,67.06,67.08,39831.0,65.3172,65.3269,65.2005,65.22,39831.0
2023-07-27 13:40:00,67.08,67.14,67.07,67.08,41479.0,65.22,65.2783,65.2103,65.22,41479.0
2023-07-27 13:45:00,67.08,67.09,67.02,67.06,64769.0,65.22,65.2297,65.1617,65.2005,64769.0
2023-07-27 13:50:00,67.05,67.07,66.99,67.02,20308.0,65.1908,65.2103,65.1325,65.1617,20308.0
2023-07-27 13:55:00,67.01,67.07,67.01,67.07,47332.0,65.1519,65.2103,65.1519,65.2103,47332.0
2023-07-27 14:00:00,67.08,67.12,67.02,67.07,26437.0,65.22,65.2589,65.1617,65.2103,26437.0
2023-07-27 14:05:00,67.07,67.1,67.01,67.01,33326.0,65.2103,65.2394,65.1519,65.1519,33326.0
2023-07-27 14:10:00,67.0,67.0,66.83,66.86,70464.0,65.1422,65.1422,64.9769,65.0061,70464.0
2023-07-27 14:15:00,66.85,66.96,66.84,66.94,78051.0,64.9964,65.1033,64.9866,65.0839,78051.0
2023-07-27 14:20:00,66.96,67.0,66.9,66.9,17377.0,65.1033,65.1422,65.045,65.045,17377.0
2023-07-27 14:25:00,66.9,66.9,66.75,66.75,36332.0,65.045,65.045,64.8991,64.8991,36332.0
2023-07-27 14:30:00,66.76,66.8,66.65,66.67,147220.0,64.9089,64.9478,64.8019,64.8214,147220.0
2023-07-27 14:35:00,66.67,66.69,66.51,66.54,83806.0,64.8214,64.8408,64.6658,64.695,83806.0
2023-07-27 14:40:00,66.54,66.57,66.51,66.53,23933.0,64.695,64.7241,64.6658,64.6852,23933.0
2023-07-27 14:45:00,66.53,66.56,66.48,66.51,44133.0,64.6852,64.7144,64.6366,64.6658,44133.0
2023-07-27 14:50:00,66.5,66.5,66.46,66.47,29242.0,64.6561,64.6561,64.6172,64.6269,29242.0
2023-07-27 14:55:00,66.46,66.46,66.35,66.36,37029.0,64.6172,64.6172,64.5102,64.52,37029.0
2023-07-27 15:00:00,66.36,66.39,66.29,66.3,94166.0,64.52,64.5491,64.4519,64.4616,94166.0
2023-07-27 15:05:00,66.3,66.3,66.24,66.3,275166.0,64.4616,64.4616,64.4033,64.4616,275166.0
2023-07-27 15:10:00,66.3,66.44,66.29,66.43,70755.0,64.4616,64.5977,64.4519,64.588,70755.0
2023-07-27 15:15:00,66.42,66.48,66.4,66.44,37627.0,64.5783,64.6366,64.5588,64.5977,37627.0
2023-07-27 15:20:00,66.45,66.46,66.36,66.37,41015.0,64.6075,64.6172,64.52,64.5297,41015.0
2023-07-27 15:25:00,66.37,66.44,66.34,66.39,44182.0,64.5297,64.5977,64.5005,64.5491,44182.0
2023-07-27 15:30:00,66.39,66.47,66.38,66.38,41348.0,64.5491,64.6269,64.5394,64.5394,41348.0
2023-07-27 15:35:00,66.38,66.41,66.31,66.33,59503.0,64.5394,64.5686,64.4713,64.4908,59503.0
2023-07-27 15:40:00,66.32,66.37,66.3,66.31,120983.0,64.4811,64.5297,64.4616,64.4713,120983.0
2023-07-27 15:45:00,66.31,66.34,66.21,66.22,259264.0,64.4713,64.5005,64.3741,64.3838,259264.0
2023-07-27 15:50:00,66.23,66.35,66.21,66.31,124107.0,64.3936,64.5102,64.3741,64.4713,124107.0
2023-07-27 15:55:00,66.31,66.45,66.28,66.41,295127.0,64.4713,64.6075,64.4422,64.5686,295127.0
2023-07-28 09:30:00,66.9,67.3,66.9,67.12,42548.0,65.045,65.4339,65.045,65.2589,42548.0
2023-07-28 09:35:00,67.12,67.12,66.7,67.03,44417.0,65.2589,65.2589,64.8505,65.1714,44417.0
2023-07-28 09:40:00,67.06,67.14,66.91,66.91,51504.0,65.2005,65.2783,65.0547,65.0547,51504.0
2023-07-28 09:45:00,66.92,67.08,66.9,67.08,29325.0,65.0644,65.22,65.045,65.22,29325.0
2023-07-28 09:50:00,67.08,67.13,66.97,66.98,29598.0,65.22,65.2686,65.113,65.1228,29598.0
2023-07-28 09:55:00,66.99,67.08,66.99,67.01,20211.0,65.1325,65.22,65.1325,65.1519,20211.0
2023-07-28 10:00:00,67.03,67.16,66.97,67.03,34277.0,65.1714,65.2978,65.113,65.1714,34277.0
2023-07-28 10:05:00,67.04,67.04,66.9,67.01,27913.0,65.1811,65.1811,65.045,65.1519,27913.0
2023-07-28 10:10:00,66.99,67.14,66.98,67.12,25461.0,65.1325,65.2783,65.1228,65.2589,25461.0
2023-07-28 10:15:00,67.13,67.22,67.09,67.17,41301.0,65.2686,65.3561,65.2297,65.3075,41301.0
2023-07-28 10:20:00,67.18,67.24,67.11,67.13,36131.0,65.3172,65.3756,65.2492,65.2686,36131.0
2023-07-28 10:25:00,67.11,67.11,66.94,66.97,25909.0,65.2492,65.2492,65.0839,65.113,25909.0
2023-07-28 10:30:00,66.97,67.03,66.94,67.01,45857.0,65.113,65.1714,65.0839,65.1519,45857.0
2023-07-28 10:35:00,67.03,67.04,66.94,66.95,30410.0,65.1714,65.1811,65.0839,65.0936,30410.0
2023-07-28 10:40:00,66.92,67.02,66.88,67.0,113567.0,65.0644,65.1617,65.0255,65.1422,113567.0
2023-07-28 10:45:00,67.0,67.05,66.97,67.04,46185.0,65.1422,65.1908,65.113,65.1811,46185.0
2023-07-28 10:50:00,67.05,67.09,66.99,67.03,50836.0,65.1908,65.2297,65.1325,65.1714,50836.0
2023-07-28 10:55:00,67.04,67.17,67.04,67.14,49916.0,65.1811,65.3075,65.1811,65.2783,49916.0
2023-07-28 11:00:00,67.16,67.17,67.1,67.15,29451.0,65.2978,65.3075,65.2394,65.288,29451.0
2023-07-28 11:05:00,67.15,67.19,67.14,67.19,17468.0,65.288,65.3269,65.2783,65.3269,17468.0
2023-07-28 11:10:00,67.18,67.24,67.15,67.21,40116.0,65.3172,65.3756,65.288,65.3464,40116.0
2023-07-28 11:15:00,67.21,67.26,67.2,67.26,63864.0,65.3464,65.395,65.3367,65.395,63864.0
2023-07-28 11:20:00,67.25,67.32,67.24,67.31,56246.0,65.3853,65.4533,65.3756,65.4436,56246.0
2023-07-28 11:25:00,67.31,67.37,67.29,67.32,34270.0,65.4436,65.5019,65.4242,65.4533,34270.0
2023-07-28 11:30:00,67.32,67.35,67.27,67.28,23451.0,65.4533,65.4825,65.4047,65.4144,23451.0
2023-07-28 11:35:00,67.27,67.32,67.25,67.28,21767.0,65.4047,65.4533,65.3853,65.4144,21767.0
2023-07-28 11:40:00,67.27,67.39,67.27,67.39,31055.0,65.4047,65.5214,65.4047,65.5214,31055.0
2023-07-28 11:45:00,67.39,67.43,67.35,67.36,11788.0,65.5214,65.5603,65.4825,65.4922,11788.0
2023-07-28 11:50:00,67.37,67.39,67.27,67.27,31801.0,65.5019,65.5214,65.4047,65.4047,31801.0
2023-07-28 11:55:00,67.27,67.33,67.26,67.33,20536.0,65.4047,65.4631,65.395,65.4631,20536.0
2023-07-28 12:00:00,67.33,67.33,67.2,67.23,26785.0,65.4631,65.4631,65.3367,65.3658,26785.0
2023-07-28 12:05:00,67.23,67.23,67.18,67.19,8033.0,65.3658,65.3658,65.3172,65.3269,8033.0
2023-07-28 12:10:00,67.18,67.29,67.17,67.26,7954.0,65.3172,65.4242,65.3075,65.395,7954.0
2023-07-28 12:15:00,67.26,67.28,67.25,67.26,7674.0,65.395,65.4144,65.3853,65.395,7674.0
2023-07-28 12:20:00,67.26,67.3,67.24,67.24,10982.0,65.395,65.4339,65.3756,65.3756,10982.0
2023-07-28 12:25:00,67.23,67.31,67.23,67.3,10309.0,65.3658,65.4436,65.3658,65.4339,10309.0
2023-07-28 12:30:00,67.3,67.31,67.26,67.27,3600.0,65.4339,65.4436,65.395,65.4047,3600.0
2023-07-28 12:35:00,67.26,67.29,67.23,67.23,6242.0,65.395,65.4242,65.3658,65.3658,6242.0
2023-07-28 12:40:00,67.22,67.23,67.19,67.19,6480.0,65.3561,65.3658,65.3269,65.3269,6480.0
2023-07-28 12:45:00,67.18,67.22,67.18,67.19,6312.0,65.3172,65.3561,65.3172,65.3269,6312.0
2023-07-28 12:50:00,67.2,67.27,67.2,67.22,32267.0,65.3367,65.4047,65.3367,65.3561,32267.0
2023-07-28 12:55:00,67.22,67.27,67.21,67.25,36786.0,65.3561,65.4047,65.3464,65.3853,36786.0
2023-07-28 13:00:00,67.24,67.25,67.19,67.2,10851.0,65.3756,65.3853,65.3269,65.3367,10851.0
2023-07-28 13:05:00,67.19,67.22,67.09,67.09,15294.0,65.3269,65.3561,65.2297,65.2297,15294.0
2023-07-28 13:10:00,67.09,67.22,67.09,67.21,8484.0,65.2297,65.3561,65.2297,65.3464,8484.0
2023-07-28 13:15:00,67.22,67.24,67.18,67.2,8163.0,65.3561,65.3756,65.3172,65.3367,8163.0
2023-07-28 13:20:00,67.2,67.2,67.13,67.16,12110.0,65.3367,65.3367,65.2686,65.2978,12110.0
2023-07-28 13:25:00,67.15,67.18,67.11,67.13,8640.0,65.288,65.3172,65.2492,65.2686,8640.0
2023-07-28 13:30:00,67.11,67.15,67.07,67.09,23525.0,65.2492,65.288,65.2103,65.2297,23525.0
2023-07-28 13:35:00,67.08,67.12,67.01,67.1,17746.0,65.22,65.2589,65.1519,65.2394,17746.0
2023-07-28 13:40:00,67.09,67.1,67.02,67.06,34410.0,65.2297,65.2394,65.1617,65.2005,34410.0
2023-07-28 13:45:00,67.05,67.08,66.98,66.99,38935.0,65.1908,65.22,65.1228,65.1325,38935.0
2023-07-28 13:50:00,66.98,67.07,66.95,67.07,53516.0,65.1228,65.2103,65.0936,65.2103,53516.0
2023-07-28 13:55:00,67.06,67.2,67.06,67.19,108612.0,65.2005,65.3367,65.2005,65.3269,108612.0
2023-07-28 14:00:00,67.19,67.23,67.18,67.2,23929.0,65.3269,65.3658,65.3172,65.3367,23929.0
2023-07-28 14:05:00,67.2,67.22,67.17,67.19,15182.0,65.3367,65.3561,65.3075,65.3269,15182.0
2023-07-28 14:10:00,67.2,67.21,67.15,67.16,26505.0,65.3367,65.3464,65.288,65.2978,26505.0
2023-07-28 14:15:00,67.16,67.21,67.15,67.2,12847.0,65.2978,65.3464,65.288,65.3367,12847.0
2023-07-28 14:20:00,67.21,67.25,67.19,67.2,12893.0,65.3464,65.3853,65.3269,65.3367,12893.0
2023-07-28 14:25:00,67.2,67.25,67.19,67.21,14329.0,65.3367,65.3853,65.3269,65.3464,14329.0
2023-07-28 14:30:00,67.2,67.23,67.19,67.21,25282.0,65.3367,65.3658,65.3269,65.3464,25282.0
2023-07-28 14:35:00,67.21,67.25,67.13,67.15,26545.0,65.3464,65.3853,65.2686,65.288,26545.0
2023-07-28 14:40:00,67.14,67.18,67.13,67.17,14130.0,65.2783,65.3172,65.2686,65.3075,14130.0
2023-07-28 14:45:00,67.17,67.19,67.15,67.16,22737.0,65.3075,65.3269,65.288,65.2978,22737.0
2023-07-28 14:50:00,67.16,67.21,67.16,67.17,19303.0,65.2978,65.3464,65.2978,65.3075,19303.0
2023-07-28 14:55:00,67.17,67.18,67.12,67.12,26624.0,65.3075,65.3172,65.2589,65.2589,26624.0
2023-07-28 15:00:00,67.13,67.15,67.1,67.15,20248.0,65.2686,65.288,65.2394,65.288,20248.0
2023-07-28 15:05:00,67.15,67.2,67.15,67.19,24662.0,65.288,65.3367,65.288,65.3269,24662.0
2023-07-28 15:10:00,67.19,67.2,67.16,67.16,18495.0,65.3269,65.3367,65.2978,65.2978,18495.0
2023-07-28 15:15:00,67.17,67.22,67.17,67.2,17995.0,65.3075,65.3561,65.3075,65.3367,17995.0
2023-07-28 15:20:00,67.2,67.21,67.11,67.13,21816.0,65.3367,65.3464,65.2492,65.2686,21816.0
2023-07-28 15:25:00,67.12,67.18,67.1,67.13,49611.0,65.2589,65.3172,65.2394,65.2686,49611.0
2023-07-28 15:30:00,67.12,67.18,67.11,67.15,21084.0,65.2589,65.3172,65.2492,65.288,21084.0
2023-07-28 15:35:00,67.15,67.18,67.14,67.16,32520.0,65.288,65.3172,65.2783,65.2978,32520.0
2023-07-28 15:40:00,67.15,67.18,67.14,67.17,35819.0,65.288,65.3172,65.2783,65.3075,35819.0
2023-07-28 15:45:00,67.16,67.19,67.12,67.17,62818.0,65.2978,65.3269,65.2589,65.3075,62818.0
2023-07-28 15:50:00,67.17,67.25,67.17,67.24,137407.0,65.3075,65.3853,65.3075,65.3756,137407.0
2023-07-28 15:55:00,67.24,67.25,67.18,67.19,123729.0,65.3756,65.3853,65.3172,65.3269,123729.0
2023-07-31 09:30:00,67.23,67.55,67.2,67.54,102852.0,65.3658,65.677,65.3367,65.6672,102852.0
2023-07-31 09:35:00,67.54,67.57,67.3,67.34,119909.0,65.6672,65.6964,65.4339,65.4728,119909.0
2023-07-31 09:40:00,67.34,67.64,67.32,67.55,62812.0,65.4728,65.7645,65.4533,65.677,62812.0
2023-07-31 09:45:00,67.54,67.71,67.54,67.71,111370.0,65.6672,65.8325,65.6672,65.8325,111370.0
2023-07-31 09:50:00,67.72,67.77,67.57,67.63,89536.0,65.8422,65.8909,65.6964,65.7547,89536.0
2023-07-31 09:55:00,67.63,67.66,67.48,67.64,89633.0,65.7547,65.7839,65.6089,65.7645,89633.0
2023-07-31 10:00:00,67.65,67.73,67.61,67.71,49797.0,65.7742,65.852,65.7353,65.8325,49797.0
2023-07-31 10:05:00,67.74,67.75,67.65,67.67,45551.0,65.8617,65.8714,65.7742,65.7936,45551.0
2023-07-31 10:10:00,67.69,67.77,67.67,67.7,21294.0,65.8131,65.8909,65.7936,65.8228,21294.0
2023-07-31 10:15:00,67.71,67.85,67.71,67.8,62406.0,65.8325,65.9686,65.8325,65.92,62406.0
2023-07-31 10:20:00,67.81,67.81,67.67,67.77,103942.0,65.9297,65.9297,65.7936,65.8909,103942.0
2023-07-31 10:25:00,67.77,67.77,67.61,67.64,55813.0,65.8909,65.8909,65.7353,65.7645,55813.0
2023-07-31 10:30:00,67.64,67.67,67.54,67.62,79372.0,65.7645,65.7936,65.6672,65.745,79372.0
2023-07-31 10:35:00,67.62,67.68,67.57,67.58,42695.0,65.745,65.8033,65.6964,65.7061,42695.0
2023-07-31 10:40:00,67.57,67.68,67.54,67.64,49296.0,65.6964,65.8033,65.6672,65.7645,49296.0
2023-07-31 10:45:00,67.64,67.66,67.57,67.6,34330.0,65.7645,65.7839,65.6964,65.7256,34330.0
2023-07-31 10:50:00,67.59,67.59,67.47,67.47,63777.0,65.7158,65.7158,65.5992,65.5992,63777.0
2023-07-31 10:55:00,67.47,67.5,67.41,67.5,71953.0,65.5992,65.6283,65.5408,65.6283,71953.0
2023-07-31 11:00:00,67.5,67.56,67.5,67.52,53066.0,65.6283,65.6867,65.6283,65.6478,53066.0
2023-07-31 11:05:00,67.51,67.57,67.5,67.57,20273.0,65.6381,65.6964,65.6283,65.6964,20273.0
2023-07-31 11:10:00,67.57,67.61,67.54,67.56,22819.0,65.6964,65.7353,65.6672,65.6867,22819.0
2023-07-31 11:15:00,67.56,67.62,67.5,67.62,43399.0,65.6867,65.745,65.6283,65.745,43399.0
2023-07-31 11:20:00,67.62,67.65,67.6,67.64,11349.0,65.745,65.7742,65.7256,65.7645,11349.0
2023-07-31 11:25:00,67.64,67.68,67.6,67.66,15511.0,65.7645,65.8033,65.7256,65.7839,15511.0
2023-07-31 11:30:00,67.67,67.69,67.57,67.61,28364.0,65.7936,65.8131,65.6964,65.7353,28364.0
2023-07-31 11:35:00,67.61,67.64,67.58,67.59,77963.0,65.7353,65.7645,65.7061,65.7158,77963.0
2023-07-31 11:40:00,67.59,67.62,67.55,67.61,68805.0,65.7158,65.745,65.677,65.7353,68805.0
2023-07-31 11:45:00,67.61,67.65,67.59,67.63,17919.0,65.7353,65.7742,65.7158,65.7547,17919.0
2023-07-31 11:50:00,67.62,67.63,67.49,67.51,49353.0,65.745,65.7547,65.6186,65.6381,49353.0
2023-07-31 11:55:00,67.53,67.56,67.48,67.54,39207.0,65.6575,65.6867,65.6089,65.6672,39207.0
2023-07-31 12:00:00,67.55,67.6,67.55,67.56,19944.0,65.677,65.7256,65.677,65.6867,19944.0
2023-07-31 12:05:00,67.56,67.61,67.55,67.59,13400.0,65.6867,65.7353,65.677,65.7158,13400.0
2023-07-31 12:10:00,67.58,67.67,67.58,67.67,14053.0,65.7061,65.7936,65.7061,65.7936,14053.0
2023-07-31 12:15:00,67.67,67.69,67.61,67.68,34150.0,65.7936,65.8131,65.7353,65.8033,34150.0
2023-07-31 12:20:00,67.68,67.76,67.68,67.75,62391.0,65.8033,65.8811,65.8033,65.8714,62391.0
2023-07-31 12:25:00,67.75,67.76,67.7,67.73,9362.0,65.8714,65.8811,65.8228,65.852,9362.0
2023-07-31 12:30:00,67.72,67.77,67.71,67.75,35555.0,65.8422,65.8909,65.8325,65.8714,35555.0
2023-07-31 12:35:00,67.74,67.74,67.68,67.69,33416.0,65.8617,65.8617,65.8033,65.8131,33416.0
2023-07-31 12:40:00,67.67,67.67,67.58,67.61,12555.0,65.7936,65.7936,65.7061,65.7353,12555.0
2023-07-31 12:45:00,67.6,67.63,67.58,67.61,5216.0,65.7256,65.7547,65.7061,65.7353,5216.0
2023-07-31 12:50:00,67.6,67.6,67.52,67.54,8563.0,65.7256,65.7256,65.6478,65.6672,8563.0
2023-07-31 12:55:00,67.54,67.54,67.5,67.52,9500.0,65.6672,65.6672,65.6283,65.6478,9500.0
2023-07-31 13:00:00,67.51,67.51,67.38,67.39,12566.0,65.6381,65.6381,65.5117,65.5214,12566.0
2023-07-31 13:05:00,67.4,67.52,67.4,67.52,66090.0,65.5311,65.6478,65.5311,65.6478,66090.0
2023-07-31 13:10:00,67.52,67.53,67.49,67.49,37363.0,65.6478,65.6575,65.6186,65.6186,37363.0
2023-07-31 13:15:00,67.49,67.49,67.4,67.43,40504.0,65.6186,65.6186,65.5311,65.5603,40504.0
2023-07-31 13:20:00,67.44,67.49,67.44,67.47,8500.0,65.57,65.6186,65.57,65.5992,8500.0
2023-07-31 13:25:00,67.47,67.55,67.46,67.52,70173.0,65.5992,65.677,65.5894,65.6478,70173.0
2023-07-31 13:30:00,67.53,67.6,67.52,67.59,10701.0,65.6575,65.7256,65.6478,65.7158,10701.0
2023-07-31 13:35:00,67.61,67.66,67.6,67.66,50973.0,65.7353,65.7839,65.7256,65.7839,50973.0
2023-07-31 13:40:00,67.65,67.67,67.61,67.63,22690.0,65.7742,65.7936,65.7353,65.7547,22690.0
2023-07-31 13:45:00,67.64,67.65,67.62,67.64,14371.0,65.7645,65.7742,65.745,65.7645,14371.0
2023-07-31 13:50:00,67.64,67.64,67.59,67.59,38342.0,65.7645,65.7645,65.7158,65.7158,38342.0
2023-07-31 13:55:00,67.59,67.63,67.57,67.63,36375.0,65.7158,65.7547,65.6964,65.7547,36375.0
2023-07-31 14:00:00,67.63,67.67,67.61,67.66,13645.0,65.7547,65.7936,65.7353,65.7839,13645.0
2023-07-31 14:05:00,67.66,67.67,67.6,67.62,87455.0,65.7839,65.7936,65.7256,65.745,87455.0
2023-07-31 14:10:00,67.61,67.63,67.56,67.56,25422.0,65.7353,65.7547,65.6867,65.6867,25422.0
2023-07-31 14:15:00,67.57,67.59,67.56,67.56,6893.0,65.6964,65.7158,65.6867,65.6867,6893.0
2023-07-31 14:20:00,67.56,67.6,67.55,67.59,24186.0,65.6867,65.7256,65.677,65.7158,24186.0
2023-07-31 14:25:00,67.59,67.63,67.58,67.6,10877.0,65.7158,65.7547,65.7061,65.7256,10877.0
2023-07-31 14:30:00,67.61,67.64,67.59,67.61,15135.0,65.7353,65.7645,65.7158,65.7353,15135.0
2023-07-31 14:35:00,67.61,67.64,67.57,67.59,23891.0,65.7353,65.7645,65.6964,65.7158,23891.0
2023-07-31 14:40:00,67.59,67.62,67.58,67.59,10706.0,65.7158,65.745,65.7061,65.7158,10706.0
2023-07-31 14:45:00,67.6,67.61,67.57,67.6,13252.0,65.7256,65.7353,65.6964,65.7256,13252.0
2023-07-31 14:50:00,67.6,67.63,67.58,67.59,22799.0,65.7256,65.7547,65.7061,65.7158,22799.0
2023-07-31 14:55:00,67.59,67.63,67.58,67.62,8621.0,65.7158,65.7547,65.7061,65.745,8621.0
2023-07-31 15:00:00,67.63,67.64,67.57,67.58,16386.0,65.7547,65.7645,65.6964,65.7061,16386.0
2023-07-31 15:05:00,67.58,67.6,67.55,67.59,19970.0,65.7061,65.7256,65.677,65.7158,19970.0
2023-07-31 15:10:00,67.59,67.61,67.56,67.59,15259.0,65.7158,65.7353,65.6867,65.7158,15259.0
2023-07-31 15:15:00,67.59,67.6,67.54,67.59,15831.0,65.7158,65.7256,65.6672,65.7158,15831.0
2023-07-31 15:20:00,67.59,67.63,67.58,67.61,50624.0,65.7158,65.7547,65.7061,65.7353,50624.0
2023-07-31 15:25:00,67.61,67.62,67.58,67.62,19111.0,65.7353,65.745,65.7061,65.745,19111.0
2023-07-31 15:30:00,67.62,67.65,67.55,67.58,50454.0,65.745,65.7742,65.677,65.7061,50454.0
2023-07-31 15:35:00,67.58,67.59,67.53,67.53,24525.0,65.7061,65.7158,65.6575,65.6575,24525.0
2023-07-31 15:40:00,67.53,67.63,67.53,67.61,34062.0,65.6575,65.7547,65.6575,65.7353,34062.0
2023-07-31 15:45:00,67.61,67.62,67.53,67.54,59962.0,65.7353,65.745,65.6575,65.6672,59962.0
2023-07-31 15:50:00,67.55,67.69,67.54,67.68,78296.0,65.677,65.8131,65.6672,65.8033,78296.0
2023-07-31 15:55:00,67.67,67.81,67.66,67.78,271662.0,65.7936,65.9297,65.7839,65.9006,271662.0
2023-08-01 09:30:00,67.45,67.54,67.2,67.22,115154.0,65.5797,65.6672,65.3367,65.3561,115154.0
2023-08-01 09:35:00,67.21,67.66,67.21,67.51,112562.0,65.3464,65.7839,65.3464,65.6381,112562.0
2023-08-01 09:40:00,67.51,67.53,67.28,67.36,56648.0,65.6381,65.6575,65.4144,65.4922,56648.0
2023-08-01 09:45:00,67.36,67.57,67.34,67.55,50369.0,65.4922,65.6964,65.4728,65.677,50369.0
2023-08-01 09:50:00,67.55,67.68,67.48,67.66,74741.0,65.677,65.8033,65.6089,65.7839,74741.0
2023-08-01 09:55:00,67.66,67.67,67.58,67.67,32389.0,65.7839,65.7936,65.7061,65.7936,32389.0
2023-08-01 10:00:00,67.66,67.75,67.57,67.68,74451.0,65.7839,65.8714,65.6964,65.8033,74451.0
2023-08-01 10:05:00,67.69,67.69,67.57,67.63,348360.0,65.8131,65.8131,65.6964,65.7547,348360.0
2023-08-01 10:10:00,67.62,67.65,67.41,67.41,64592.0,65.745,65.7742,65.5408,65.5408,64592.0
2023-08-01 10:15:00,67.39,67.43,67.27,67.31,109232.0,65.5214,65.5603,65.4047,65.4436,109232.0
2023-08-01 10:20:00,67.31,67.35,67.18,67.23,107955.0,65.4436,65.4825,65.3172,65.3658,107955.0
2023-08-01 10:25:00,67.23,67.28,67.11,67.12,138115.0,65.3658,65.4144,65.2492,65.2589,138115.0
2023-08-01 10:30:00,67.11,67.18,67.02,67.18,59827.0,65.2492,65.3172,65.1617,65.3172,59827.0
2023-08-01 10:35:00,67.17,67.27,67.16,67.27,163391.0,65.3075,65.4047,65.2978,65.4047,163391.0
2023-08-01 10:40:00,67.27,67.32,67.17,67.2,150599.0,65.4047,65.4533,65.3075,65.3367,150599.0
2023-08-01 10:45:00,67.19,67.38,67.18,67.38,21097.0,65.3269,65.5117,65.3172,65.5117,21097.0
2023-08-01 10:50:00,67.37,67.44,67.31,67.36,71399.0,65.5019,65.57,65.4436,65.4922,71399.0
2023-08-01 10:55:00,67.36,67.39,67.27,67.32,21322.0,65.4922,65.5214,65.4047,65.4533,21322.0
2023-08-01 11:00:00,67.33,67.38,67.29,67.34,14282.0,65.4631,65.5117,65.4242,65.4728,14282.0
2023-08-01 11:05:00,67.33,67.39,67.29,67.39,14604.0,65.4631,65.5214,65.4242,65.5214,14604.0
2023-08-01 11:10:00,67.41,67.41,67.35,67.36,11508.0,65.5408,65.5408,65.4825,65.4922,11508.0
2023-08-01 11:15:00,67.35,67.38,67.32,67.36,9482.0,65.4825,65.5117,65.4533,65.4922,9482.0
2023-08-01 11:20:00,67.36,67.41,67.33,67.36,39533.0,65.4922,65.5408,65.4631,65.4922,39533.0
2023-08-01 11:25:00,67.36,67.42,67.35,67.41,5400.0,65.4922,65.5506,65.4825,65.5408,5400.0
2023-08-01 11:30:00,67.42,67.47,67.39,67.47,49994.0,65.5506,65.5992,65.5214,65.5992,49994.0
2023-08-01 11:35:00,67.48,67.51,67.42,67.42,35879.0,65.6089,65.6381,65.5506,65.5506,35879.0
2023-08-01 11:40:00,67.42,67.49,67.39,67.39,14034.0,65.5506,65.6186,65.5214,65.5214,14034.0
2023-08-01 11:45:00,67.38,67.39,67.32,67.34,8900.0,65.5117,65.5214,65.4533,65.4728,8900.0
2023-08-01 11:50:00,67.34,67.36,67.31,67.36,8399.0,65.4728,65.4922,65.4436,65.4922,8399.0
2023-08-01 11:55:00,67.36,67.41,67.36,67.41,95910.0,65.4922,65.5408,65.4922,65.5408,95910.0
2023-08-01 12:00:00,67.41,67.41,67.34,67.37,9479.0,65.5408,65.5408,65.4728,65.5019,9479.0
2023-08-01 12:05:00,67.38,67.38,67.3,67.35,32973.0,65.5117,65.5117,65.4339,65.4825,32973.0
2023-08-01 12:10:00,67.35,67.36,67.31,67.33,7300.0,65.4825,65.4922,65.4436,65.4631,7300.0
2023-08-01 12:15:00,67.34,67.35,67.31,67.32,5058.0,65.4728,65.4825,65.4436,65.4533,5058.0
2023-08-01 12:20:00,67.31,67.33,67.28,67.3,5822.0,65.4436,65.4631,65.4144,65.4339,5822.0
2023-08-01 12:25:00,67.29,67.33,67.28,67.29,7591.0,65.4242,65.4631,65.4144,65.4242,7591.0
2023-08-01 12:30:00,67.31,67.32,67.26,67.29,41110.0,65.4436,65.4533,65.395,65.4242,41110.0
2023-08-01 12:35:00,67.29,67.34,67.28,67.34,9010.0,65.4242,65.4728,65.4144,65.4728,9010.0
2023-08-01 12:40:00,67.36,67.37,67.33,67.35,28000.0,65.4922,65.5019,65.4631,65.4825,28000.0
2023-08-01 12:45:00,67.35,67.4,67.34,67.38,10445.0,65.4825,65.5311,65.4728,65.5117,10445.0
2023-08-01 12:50:00,67.37,67.39,67.34,67.37,13392.0,65.5019,65.5214,65.4728,65.5019,13392.0
2023-08-01 12:55:00,67.37,67.39,67.32,67.38,9061.0,65.5019,65.5214,65.4533,65.5117,9061.0
2023-08-01 13:00:00,67.38,67.45,67.38,67.45,11544.0,65.5117,65.5797,65.5117,65.5797,11544.0
2023-08-01 13:05:00,67.44,67.44,67.41,67.42,11613.0,65.57,65.57,65.5408,65.5506,11613.0
2023-08-01 13:10:00,67.42,67.42,67.35,67.38,52808.0,65.5506,65.5506,65.4825,65.5117,52808.0
2023-08-01 13:15:00,67.38,67.41,67.37,67.38,8519.0,65.5117,65.5408,65.5019,65.5117,8519.0
2023-08-01 13:20:00,67.38,67.42,67.38,67.42,8390.0,65.5117,65.5506,65.5117,65.5506,8390.0
2023-08-01 13:25:00,67.44,67.49,67.42,67.48,39496.0,65.57,65.6186,65.5506,65.6089,39496.0
2023-08-01 13:30:00,67.47,67.51,67.46,67.49,8536.0,65.5992,65.6381,65.5894,65.6186,8536.0
2023-08-01 13:35:00,67.49,67.49,67.45,67.46,63943.0,65.6186,65.6186,65.5797,65.5894,63943.0
2023-08-01 13:40:00,67.46,67.49,67.45,67.46,10891.0,65.5894,65.6186,65.5797,65.5894,10891.0
2023-08-01 13:45:00,67.46,67.49,67.44,67.47,11640.0,65.5894,65.6186,65.57,65.5992,11640.0
2023-08-01 13:50:00,67.47,67.48,67.44,67.44,4217.0,65.5992,65.6089,65.57,65.57,4217.0
2023-08-01 13:55:00,67.44,67.49,67.43,67.47,12076.0,65.57,65.6186,65.5603,65.5992,12076.0
2023-08-01 14:00:00,67.49,67.52,67.49,67.51,9080.0,65.6186,65.6478,65.6186,65.6381,9080.0
2023-08-01 14:05:00,67.51,67.56,67.5,67.55,13513.0,65.6381,65.6867,65.6283,65.677,13513.0
2023-08-01 14:10:00,67.55,67.57,67.53,67.53,8193.0,65.677,65.6964,65.6575,65.6575,8193.0
2023-08-01 14:15:00,67.54,67.62,67.54,67.58,73657.0,65.6672,65.745,65.6672,65.7061,73657.0
2023-08-01 14:20:00,67.59,67.59,67.5,67.51,70392.0,65.7158,65.7158,65.6283,65.6381,70392.0
2023-08-01 14:25:00,67.52,67.52,67.47,67.5,16207.0,65.6478,65.6478,65.5992,65.6283,16207.0
2023-08-01 14:30:00,67.52,67.53,67.47,67.49,7817.0,65.6478,65.6575,65.5992,65.6186,7817.0
2023-08-01 14:35:00,67.49,67.49,67.45,67.47,7300.0,65.6186,65.6186,65.5797,65.5992,7300.0
2023-08-01 14:40:00,67.48,67.49,67.45,67.47,11709.0,65.6089,65.6186,65.5797,65.5992,11709.0
2023-08-01 14:45:00,67.47,67.49,67.46,67.48,10107.0,65.5992,65.6186,65.5894,65.6089,10107.0
2023-08-01 14:50:00,67.48,67.49,67.44,67.47,22439.0,65.6089,65.6186,65.57,65.5992,22439.0
2023-08-01 14:55:00,67.47,67.53,67.46,67.53,11451.0,65.5992,65.6575,65.5894,65.6575,11451.0
2023-08-01 15:00:00,67.52,67.55,67.52,67.54,17228.0,65.6478,65.677,65.6478,65.6672,17228.0
2023-08-01 15:05:00,67.54,67.55,67.5,67.51,23451.0,65.6672,65.677,65.6283,65.6381,23451.0
2023-08-01 15:10:00,67.5,67.5,67.45,67.45,29658.0,65.6283,65.6283,65.5797,65.5797,29658.0
2023-08-01 15:15:00,67.45,67.48,67.44,67.44,16614.0,65.5797,65.6089,65.57,65.57,16614.0
2023-08-01 15:20:00,67.45,67.48,67.44,67.47,20795.0,65.5797,65.6089,65.57,65.5992,20795.0
2023-08-01 15:25:00,67.46,67.47,67.43,67.45,19085.0,65.5894,65.5992,65.5603,65.5797,19085.0
2023-08-01 15:30:00,67.45,67.51,67.44,67.51,15637.0,65.5797,65.6381,65.57,65.6381,15637.0
2023-08-01 15:35:00,67.5,67.52,67.4,67.41,30496.0,65.6283,65.6478,65.5311,65.5408,30496.0
2023-08-01 15:40:00,67.41,67.43,67.36,67.37,29023.0,65.5408,65.5603,65.4922,65.5019,29023.0
2023-08-01 15:45:00,67.37,67.43,67.36,67.42,50177.0,65.5019,65.5603,65.4922,65.5506,50177.0
2023-08-01 15:50:00,67.43,67.52,67.42,67.5,64298.0,65.5603,65.6478,65.5506,65.6283,64298.0
2023-08-01 15:55:00,67.49,67.49,67.42,67.44,114712.0,65.6186,65.6186,65.5506,65.57,114712.0
2023-08-02 09:30:00,66.67,66.84,66.4,66.65,58580.0,64.8214,64.9866,64.5588,64.8019,58580.0
2023-08-02 09:35:00,66.68,66.99,66.55,66.99,81943.0,64.8311,65.1325,64.7047,65.1325,81943.0
2023-08-02 09:40:00,66.99,67.13,66.83,67.05,111156.0,65.1325,65.2686,64.9769,65.1908,111156.0
2023-08-02 09:45:00,67.05,67.1,66.92,67.09,99171.0,65.1908,65.2394,65.0644,65.2297,99171.0
2023-08-02 09:50:00,67.07,67.07,66.87,66.95,84107.0,65.2103,65.2103,65.0158,65.0936,84107.0
2023-08-02 09:55:00,66.95,66.97,66.82,66.86,50700.0,65.0936,65.113,64.9672,65.0061,50700.0
2023-08-02 10:00:00,66.86,66.97,66.76,66.95,37916.0,65.0061,65.113,64.9089,65.0936,37916.0
2023-08-02 10:05:00,66.95,66.96,66.79,66.81,60766.0,65.0936,65.1033,64.938,64.9575,60766.0
2023-08-02 10:10:00,66.81,66.88,66.74,66.74,25332.0,64.9575,65.0255,64.8894,64.8894,25332.0
2023-08-02 10:15:00,66.74,66.74,66.59,66.67,57903.0,64.8894,64.8894,64.7436,64.8214,57903.0
2023-08-02 10:20:00,66.67,66.77,66.63,66.75,92388.0,64.8214,64.9186,64.7825,64.8991,92388.0
2023-08-02 10:25:00,66.74,66.9,66.74,66.75,136956.0,64.8894,65.045,64.8894,64.8991,136956.0
2023-08-02 10:30:00,66.76,66.9,66.74,66.9,28330.0,64.9089,65.045,64.8894,65.045,28330.0
2023-08-02 10:35:00,66.88,66.88,66.63,66.64,120704.0,65.0255,65.0255,64.7825,64.7922,120704.0
2023-08-02 10:40:00,66.64,66.73,66.64,66.66,19004.0,64.7922,64.8797,64.7922,64.8116,19004.0
2023-08-02 10:45:00,66.65,66.67,66.53,66.54,96892.0,64.8019,64.8214,64.6852,64.695,96892.0
2023-08-02 10:50:00,66.55,66.66,66.53,66.61,62933.0,64.7047,64.8116,64.6852,64.763,62933.0
2023-08-02 10:55:00,66.61,66.61,66.49,66.54,165076.0,64.763,64.763,64.6463,64.695,165076.0
2023-08-02 11:00:00,66.54,66.64,66.47,66.63,59597.0,64.695,64.7922,64.6269,64.7825,59597.0
2023-08-02 11:05:00,66.64,66.69,66.58,66.68,40716.0,64.7922,64.8408,64.7339,64.8311,40716.0
2023-08-02 11:10:00,66.68,66.78,66.66,66.74,27090.0,64.8311,64.9283,64.8116,64.8894,27090.0
2023-08-02 11:15:00,66.74,66.78,66.66,66.71,87015.0,64.8894,64.9283,64.8116,64.8602,87015.0
2023-08-02 11:20:00,66.7,66.84,66.69,66.78,63930.0,64.8505,64.9866,64.8408,64.9283,63930.0
2023-08-02 11:25:00,66.79,66.85,66.78,66.84,50024.0,64.938,64.9964,64.9283,64.9866,50024.0
2023-08-02 11:30:00,66.84,66.87,66.77,66.8,16905.0,64.9866,65.0158,64.9186,64.9478,16905.0
2023-08-02 11:35:00,66.8,66.86,66.75,66.8,160117.0,64.9478,65.0061,64.8991,64.9478,160117.0
2023-08-02 11:40:00,66.8,66.84,66.77,66.82,95155.0,64.9478,64.9866,64.9186,64.9672,95155.0
2023-08-02 11:45:00,66.82,66.88,66.8,66.81,62994.0,64.9672,65.0255,64.9478,64.9575,62994.0
2023-08-02 11:50:00,66.81,66.81,66.71,66.71,87520.0,64.9575,64.9575,64.8602,64.8602,87520.0
2023-08-02 11:55:00,66.71,66.73,66.65,66.66,50755.0,64.8602,64.8797,64.8019,64.8116,50755.0
2023-08-02 12:00:00,66.66,66.72,66.62,66.62,52718.0,64.8116,64.87,64.7727,64.7727,52718.0
2023-08-02 12:05:00,66.62,66.64,66.53,66.55,77513.0,64.7727,64.7922,64.6852,64.7047,77513.0
2023-08-02 12:10:00,66.55,66.65,66.54,66.63,55029.0,64.7047,64.8019,64.695,64.7825,55029.0
2023-08-02 12:15:00,66.63,66.74,66.63,66.72,66684.0,64.7825,64.8894,64.7825,64.87,66684.0
2023-08-02 12:20:00,66.73,66.74,66.69,66.72,40778.0,64.8797,64.8894,64.8408,64.87,40778.0
2023-08-02 12:25:00,66.71,66.75,66.65,66.68,53468.0,64.8602,64.8991,64.8019,64.8311,53468.0
2023-08-02 12:30:00,66.68,66.76,66.66,66.74,60268.0,64.8311,64.9089,64.8116,64.8894,60268.0
2023-08-02 12:35:00,66.73,66.81,66.72,66.78,68815.0,64.8797,64.9575,64.87,64.9283,68815.0
2023-08-02 12:40:00,66.78,66.82,66.72,66.82,59402.0,64.9283,64.9672,64.87,64.9672,59402.0
2023-08-02 12:45:00,66.82,66.86,66.8,66.83,29661.0,64.9672,65.0061,64.9478,64.9769,29661.0
2023-08-02 12:50:00,66.81,66.81,66.7,66.75,60950.0,64.9575,64.9575,64.8505,64.8991,60950.0
2023-08-02 12:55:00,66.74,66.81,66.73,66.8,15672.0,64.8894,64.9575,64.8797,64.9478,15672.0
2023-08-02 13:00:00,66.8,66.89,66.8,66.88,40195.0,64.9478,65.0353,64.9478,65.0255,40195.0
2023-08-02 13:05:00,66.87,66.87,66.81,66.85,14348.0,65.0158,65.0158,64.9575,64.9964,14348.0
2023-08-02 13:10:00,66.85,66.9,66.84,66.84,15513.0,64.9964,65.045,64.9866,64.9866,15513.0
2023-08-02 13:15:00,66.84,66.92,66.84,66.92,20981.0,64.9866,65.0644,64.9866,65.0644,20981.0
2023-08-02 13:20:00,66.93,66.93,66.84,66.88,32537.0,65.0741,65.0741,64.9866,65.0255,32537.0
2023-08-02 13:25:00,66.86,66.92,66.85,66.92,14816.0,65.0061,65.0644,64.9964,65.0644,14816.0
2023-08-02 13:30:00,66.92,66.96,66.89,66.91,30915.0,65.0644,65.1033,65.0353,65.0547,30915.0
2023-08-02 13:35:00,66.92,66.95,66.89,66.9,16519.0,65.0644,65.0936,65.0353,65.045,16519.0
2023-08-02 13:40:00,66.91,66.92,66.84,66.86,12961.0,65.0547,65.0644,64.9866,65.0061,12961.0
2023-08-02 13:45:00,66.86,66.93,66.84,66.85,30078.0,65.0061,65.0741,64.9866,64.9964,30078.0
2023-08-02 13:50:00,66.85,66.87,66.82,66.82,30010.0,64.9964,65.0158,64.9672,64.9672,30010.0
2023-08-02 13:55:00,66.83,66.83,66.75,66.79,127386.0,64.9769,64.9769,64.8991,64.938,127386.0
2023-08-02 14:00:00,66.79,66.85,66.78,66.83,116511.0,64.938,64.9964,64.9283,64.9769,116511.0
2023-08-02 14:05:00,66.83,66.86,66.77,66.85,50668.0,64.9769,65.0061,64.9186,64.9964,50668.0
2023-08-02 14:10:00,66.85,66.87,66.8,66.85,20847.0,64.9964,65.0158,64.9478,64.9964,20847.0
2023-08-02 14:15:00,66.85,66.88,66.81,66.82,11160.0,64.9964,65.0255,64.9575,64.9672,11160.0
2023-08-02 14:20:00,66.82,66.82,66.74,66.74,19351.0,64.9672,64.9672,64.8894,64.8894,19351.0
2023-08-02 14:25:00,66.76,66.78,66.72,66.76,76961.0,64.9089,64.9283,64.87,64.9089,76961.0
2023-08-02 14:30:00,66.75,66.79,66.71,66.75,17106.0,64.8991,64.938,64.8602,64.8991,17106.0
2023-08-02 14:35:00,66.75,66.75,66.66,66.67,41036.0,64.8991,64.8991,64.8116,64.8214,41036.0
2023-08-02 14:40:00,66.67,66.71,66.64,66.66,27962.0,64.8214,64.8602,64.7922,64.8116,27962.0
2023-08-02 14:45:00,66.65,66.69,66.63,66.68,13796.0,64.8019,64.8408,64.7825,64.8311,13796.0
2023-08-02 14:50:00,66.69,66.72,66.66,66.66,40214.0,64.8408,64.87,64.8116,64.8116,40214.0
2023-08-02 14:55:00,66.66,66.69,66.64,66.69,12948.0,64.8116,64.8408,64.7922,64.8408,12948.0
2023-08-02 15:00:00,66.69,66.79,66.68,66.77,51708.0,64.8408,64.938,64.8311,64.9186,51708.0
2023-08-02 15:05:00,66.76,66.8,66.71,66.76,24527.0,64.9089,64.9478,64.8602,64.9089,24527.0
2023-08-02 15:10:00,66.75,66.78,66.72,66.73,22110.0,64.8991,64.9283,64.87,64.8797,22110.0
2023-08-02 15:15:00,66.73,66.78,66.71,66.77,24564.0,64.8797,64.9283,64.8602,64.9186,24564.0
2023-08-02 15:20:00,66.77,66.79,66.7,66.72,20403.0,64.9186,64.938,64.8505,64.87,20403.0
2023-08-02 15:25:00,66.72,66.73,66.57,66.57,32732.0,64.87,64.8797,64.7241,64.7241,32732.0
2023-08-02 15:30:00,66.58,66.67,66.57,66.62,30343.0,64.7339,64.8214,64.7241,64.7727,30343.0
2023-08-02 15:35:00,66.61,66.74,66.61,66.73,61143.0,64.763,64.8894,64.763,64.8797,61143.0
2023-08-02 15:40:00,66.73,66.79,66.69,66.76,52567.0,64.8797,64.938,64.8408,64.9089,52567.0
2023-08-02 15:45:00,66.77,66.83,66.76,66.78,83742.0,64.9186,64.9769,64.9089,64.9283,83742.0
2023-08-02 15:50:00,66.78,66.84,66.74,66.8,105216.0,64.9283,64.9866,64.8894,64.9478,105216.0
2023-08-02 15:55:00,66.8,66.85,66.76,66.78,168245.0,64.9478,64.9964,64.9089,64.9283,168245.0
2023-08-03 09:30:00,66.75,67.04,66.59,66.72,200172.0,64.8991,65.1811,64.7436,64.87,200172.0
2023-08-03 09:35:00,66.74,67.04,66.74,66.94,92418.0,64.8894,65.1811,64.8894,65.0839,92418.0
2023-08-03 09:40:00,66.92,66.99,66.79,66.82,54005.0,65.0644,65.1325,64.938,64.9672,54005.0
2023-08-03 09:45:00,66.82,66.9,66.68,66.85,119667.0,64.9672,65.045,64.8311,64.9964,119667.0
2023-08-03 09:50:00,66.84,66.95,66.76,66.88,70681.0,64.9866,65.0936,64.9089,65.0255,70681.0
2023-08-03 09:55:00,66.9,66.99,66.75,66.75,65339.0,65.045,65.1325,64.8991,64.8991,65339.0
2023-08-03 10:00:00,66.77,66.99,66.75,66.98,60359.0,64.9186,65.1325,64.8991,65.1228,60359.0
2023-08-03 10:05:00,66.97,67.0,66.86,66.87,51292.0,65.113,65.1422,65.0061,65.0158,51292.0
2023-08-03 10:10:00,66.86,66.88,66.73,66.75,136189.0,65.0061,65.0255,64.8797,64.8991,136189.0
2023-08-03 10:15:00,66.75,66.82,66.58,66.81,60496.0,64.8991,64.9672,64.7339,64.9575,60496.0
2023-08-03 10:20:00,66.82,66.88,66.62,66.64,86535.0,64.9672,65.0255,64.7727,64.7922,86535.0
2023-08-03 10:25:00,66.64,66.64,66.46,66.49,107371.0,64.7922,64.7922,64.6172,64.6463,107371.0
2023-08-03 10:30:00,66.47,66.58,66.47,66.56,77769.0,64.6269,64.7339,64.6269,64.7144,77769.0
2023-08-03 10:35:00,66.57,66.59,66.5,66.55,96837.0,64.7241,64.7436,64.6561,64.7047,96837.0
2023-08-03 10:40:00,66.56,66.67,66.53,66.66,36019.0,64.7144,64.8214,64.6852,64.8116,36019.0
2023-08-03 10:45:00,66.68,66.69,66.56,66.63,60284.0,64.8311,64.8408,64.7144,64.7825,60284.0
2023-08-03 10:50:00,66.62,66.69,66.56,66.59,75773.0,64.7727,64.8408,64.7144,64.7436,75773.0
2023-08-03 10:55:00,66.58,66.7,66.55,66.66,29524.0,64.7339,64.8505,64.7047,64.8116,29524.0
2023-08-03 11:00:00,66.65,66.76,66.6,66.74,53986.0,64.8019,64.9089,64.7533,64.8894,53986.0
2023-08-03 11:05:00,66.74,66.76,66.66,66.66,60248.0,64.8894,64.9089,64.8116,64.8116,60248.0
2023-08-03 11:10:00,66.65,66.71,66.63,66.7,29802.0,64.8019,64.8602,64.7825,64.8505,29802.0
2023-08-03 11:15:00,66.69,66.72,66.64,66.71,23215.0,64.8408,64.87,64.7922,64.8602,23215.0
2023-08-03 11:20:00,66.73,66.85,66.72,66.78,37102.0,64.8797,64.9964,64.87,64.9283,37102.0
2023-08-03 11:25:00,66.77,66.82,66.74,66.78,107967.0,64.9186,64.9672,64.8894,64.9283,107967.0
2023-08-03 11:30:00,66.77,66.79,66.7,66.72,107897.0,64.9186,64.938,64.8505,64.87,107897.0
2023-08-03 11:35:00,66.7,66.77,66.67,66.7,31475.0,64.8505,64.9186,64.8214,64.8505,31475.0
2023-08-03 11:40:00,66.69,66.81,66.68,66.78,27570.0,64.8408,64.9575,64.8311,64.9283,27570.0
2023-08-03 11:45:00,66.77,66.79,66.74,66.78,8052.0,64.9186,64.938,64.8894,64.9283,8052.0
2023-08-03 11:50:00,66.78,66.89,66.78,66.88,123882.0,64.9283,65.0353,64.9283,65.0255,123882.0
2023-08-03 11:55:00,66.9,66.92,66.83,66.89,60376.0,65.045,65.0644,64.9769,65.0353,60376.0
2023-08-03 12:00:00,66.88,66.93,66.86,66.92,11675.0,65.0255,65.0741,65.0061,65.0644,11675.0
2023-08-03 12:05:00,66.92,67.02,66.92,67.0,22598.0,65.0644,65.1617,65.0644,65.1422,22598.0
2023-08-03 12:10:00,67.0,67.06,66.96,66.97,75166.0,65.1422,65.2005,65.1033,65.113,75166.0
2023-08-03 12:15:00,66.96,67.01,66.94,67.0,20062.0,65.1033,65.1519,65.0839,65.1422,20062.0
2023-08-03 12:20:00,67.0,67.02,66.91,66.93,18885.0,65.1422,65.1617,65.0547,65.0741,18885.0
2023-08-03 12:25:00,66.93,66.96,66.89,66.94,22347.0,65.0741,65.1033,65.0353,65.0839,22347.0
2023-08-03 12:30:00,66.95,66.97,66.9,66.9,74576.0,65.0936,65.113,65.045,65.045,74576.0
2023-08-03 12:35:00,66.91,66.94,66.85,66.91,14184.0,65.0547,65.0839,64.9964,65.0547,14184.0
2023-08-03 12:40:00,66.92,67.03,66.91,67.03,79827.0,65.0644,65.1714,65.0547,65.1714,79827.0
2023-08-03 12:45:00,67.03,67.07,67.02,67.06,44739.0,65.1714,65.2103,65.1617,65.2005,44739.0
2023-08-03 12:50:00,67.07,67.11,67.05,67.07,87897.0,65.2103,65.2492,65.1908,65.2103,87897.0
2023-08-03 12:55:00,67.07,67.11,67.07,67.1,37390.0,65.2103,65.2492,65.2103,65.2394,37390.0
2023-08-03 13:00:00,67.11,67.16,67.11,67.14,56939.0,65.2492,65.2978,65.2492,65.2783,56939.0
2023-08-03 13:05:00,67.13,67.14,67.08,67.11,192961.0,65.2686,65.2783,65.22,65.2492,192961.0
2023-08-03 13:10:00,67.11,67.16,67.1,67.14,25285.0,65.2492,65.2978,65.2394,65.2783,25285.0
2023-08-03 13:15:00,67.15,67.2,67.15,67.17,74569.0,65.288,65.3367,65.288,65.3075,74569.0
2023-08-03 13:20:00,67.17,67.26,67.17,67.26,10687.0,65.3075,65.395,65.3075,65.395,10687.0
2023-08-03 13:25:00,67.27,67.36,67.24,67.31,43758.0,65.4047,65.4922,65.3756,65.4436,43758.0
2023-08-03 13:30:00,67.31,67.34,67.19,67.19,129146.0,65.4436,65.4728,65.3269,65.3269,129146.0
2023-08-03 13:35:00,67.18,67.23,67.13,67.2,28997.0,65.3172,65.3658,65.2686,65.3367,28997.0
2023-08-03 13:40:00,67.21,67.21,67.14,67.14,24962.0,65.3464,65.3464,65.2783,65.2783,24962.0
2023-08-03 13:45:00,67.15,67.19,67.11,67.15,59148.0,65.288,65.3269,65.2492,65.288,59148.0
2023-08-03 13:50:00,67.14,67.17,67.11,67.13,43770.0,65.2783,65.3075,65.2492,65.2686,43770.0
2023-08-03 13:55:00,67.13,67.14,67.04,67.06,41519.0,65.2686,65.2783,65.1811,65.2005,41519.0
2023-08-03 14:00:00,67.08,67.1,67.02,67.09,14901.0,65.22,65.2394,65.1617,65.2297,14901.0
2023-08-03 14:05:00,67.09,67.1,67.04,67.04,12073.0,65.2297,65.2394,65.1811,65.1811,12073.0
2023-08-03 14:10:00,67.04,67.09,67.03,67.06,56576.0,65.1811,65.2297,65.1714,65.2005,56576.0
2023-08-03 14:15:00,67.06,67.1,67.04,67.08,21074.0,65.2005,65.2394,65.1811,65.22,21074.0
2023-08-03 14:20:00,67.09,67.12,67.06,67.11,83394.0,65.2297,65.2589,65.2005,65.2492,83394.0
2023-08-03 14:25:00,67.11,67.11,67.07,67.09,67095.0,65.2492,65.2492,65.2103,65.2297,67095.0
2023-08-03 14:30:00,67.09,67.09,67.01,67.03,35214.0,65.2297,65.2297,65.1519,65.1714,35214.0
2023-08-03 14:35:00,67.02,67.03,66.93,67.03,84990.0,65.1617,65.1714,65.0741,65.1714,84990.0
2023-08-03 14:40:00,67.03,67.06,67.01,67.03,50438.0,65.1714,65.2005,65.1519,65.1714,50438.0
2023-08-03 14:45:00,67.02,67.03,66.98,66.99,12230.0,65.1617,65.1714,65.1228,65.1325,12230.0
2023-08-03 14:50:00,67.0,67.03,66.97,67.02,30472.0,65.1422,65.1714,65.113,65.1617,30472.0
2023-08-03 14:55:00,67.03,67.03,67.0,67.01,12241.0,65.1714,65.1714,65.1422,65.1519,12241.0
2023-08-03 15:00:00,67.01,67.04,66.99,67.04,8255.0,65.1519,65.1811,65.1325,65.1811,8255.0
2023-08-03 15:05:00,67.05,67.05,66.95,66.98,9871.0,65.1908,65.1908,65.0936,65.1228,9871.0
2023-08-03 15:10:00,66.98,66.99,66.86,66.9,40914.0,65.1228,65.1325,65.0061,65.045,40914.0
2023-08-03 15:15:00,66.91,66.99,66.88,66.98,13155.0,65.0547,65.1325,65.0255,65.1228,13155.0
2023-08-03 15:20:00,66.98,67.02,66.97,66.98,18723.0,65.1228,65.1617,65.113,65.1228,18723.0
2023-08-03 15:25:00,66.97,66.97,66.9,66.92,13569.0,65.113,65.113,65.045,65.0644,13569.0
2023-08-03 15:30:00,66.92,67.01,66.92,66.99,12930.0,65.0644,65.1519,65.0644,65.1325,12930.0
2023-08-03 15:35:00,66.99,67.0,66.91,66.92,15426.0,65.1325,65.1422,65.0547,65.0644,15426.0
2023-08-03 15:40:00,66.92,66.95,66.89,66.91,33624.0,65.0644,65.0936,65.0353,65.0547,33624.0
2023-08-03 15:45:00,66.9,66.95,66.85,66.85,52426.0,65.045,65.0936,64.9964,64.9964,52426.0
2023-08-03 15:50:00,66.85,66.98,66.82,66.97,125480.0,64.9964,65.1228,64.9672,65.113,125480.0
2023-08-03 15:55:00,66.96,67.04,66.93,66.95,287443.0,65.1033,65.1811,65.0741,65.0936,287443.0
2023-08-04 09:30:00,67.47,67.47,67.1,67.16,116687.0,65.5992,65.5992,65.2394,65.2978,116687.0
2023-08-04 09:35:00,67.16,67.2,66.68,66.87,243385.0,65.2978,65.3367,64.8311,65.0158,243385.0
2023-08-04 09:40:00,66.88,67.17,66.85,67.14,118894.0,65.0255,65.3075,64.9964,65.2783,118894.0
2023-08-04 09:45:00,67.16,67.39,67.15,67.31,66776.0,65.2978,65.5214,65.288,65.4436,66776.0
2023-08-04 09:50:00,67.34,67.35,67.13,67.19,77088.0,65.4728,65.4825,65.2686,65.3269,77088.0
2023-08-04 09:55:00,67.18,67.18,66.99,67.05,20366.0,65.3172,65.3172,65.1325,65.1908,20366.0
2023-08-04 10:00:00,67.05,67.1,66.93,66.99,48816.0,65.1908,65.2394,65.0741,65.1325,48816.0
2023-08-04 10:05:00,66.97,67.03,66.93,67.01,32405.0,65.113,65.1714,65.0741,65.1519,32405.0
2023-08-04 10:10:00,67.02,67.1,66.97,67.04,63190.0,65.1617,65.2394,65.113,65.1811,63190.0
2023-08-04 10:15:00,67.04,67.2,67.03,67.19,38993.0,65.1811,65.3367,65.1714,65.3269,38993.0
2023-08-04 10:20:00,67.19,67.34,67.18,67.33,35260.0,65.3269,65.4728,65.3172,65.4631,35260.0
2023-08-04 10:25:00,67.34,67.4,67.32,67.39,91709.0,65.4728,65.5311,65.4533,65.5214,91709.0
2023-08-04 10:30:00,67.4,67.46,67.36,67.39,76088.0,65.5311,65.5894,65.4922,65.5214,76088.0
2023-08-04 10:35:00,67.4,67.4,67.33,67.36,61253.0,65.5311,65.5311,65.4631,65.4922,61253.0
2023-08-04 10:40:00,67.36,67.4,67.31,67.35,24009.0,65.4922,65.5311,65.4436,65.4825,24009.0
2023-08-04 10:45:00,67.36,67.41,67.33,67.38,48510.0,65.4922,65.5408,65.4631,65.5117,48510.0
2023-08-04 10:50:00,67.37,67.37,67.26,67.31,66224.0,65.5019,65.5019,65.395,65.4436,66224.0
2023-08-04 10:55:00,67.3,67.4,67.3,67.4,19682.0,65.4339,65.5311,65.4339,65.5311,19682.0
2023-08-04 11:00:00,67.41,67.43,67.28,67.3,40046.0,65.5408,65.5603,65.4144,65.4339,40046.0
2023-08-04 11:05:00,67.29,67.3,67.18,67.2,80910.0,65.4242,65.4339,65.3172,65.3367,80910.0
2023-08-04 11:10:00,67.19,67.22,67.15,67.2,34676.0,65.3269,65.3561,65.288,65.3367,34676.0
2023-08-04 11:15:00,67.2,67.2,67.13,67.14,21949.0,65.3367,65.3367,65.2686,65.2783,21949.0
2023-08-04 11:20:00,67.14,67.21,67.14,67.19,37253.0,65.2783,65.3464,65.2783,65.3269,37253.0
2023-08-04 11:25:00,67.2,67.29,67.2,67.28,51135.0,65.3367,65.4242,65.3367,65.4144,51135.0
2023-08-04 11:30:00,67.29,67.29,67.2,67.21,14081.0,65.4242,65.4242,65.3367,65.3464,14081.0
2023-08-04 11:35:00,67.21,67.21,67.11,67.13,46007.0,65.3464,65.3464,65.2492,65.2686,46007.0
2023-08-04 11:40:00,67.13,67.31,67.12,67.31,65802.0,65.2686,65.4436,65.2589,65.4436,65802.0
2023-08-04 11:45:00,67.31,67.31,67.2,67.23,19442.0,65.4436,65.4436,65.3367,65.3658,19442.0
2023-08-04 11:50:00,67.23,67.27,67.22,67.27,10883.0,65.3658,65.4047,65.3561,65.4047,10883.0
2023-08-04 11:55:00,67.27,67.32,67.27,67.32,7104.0,65.4047,65.4533,65.4047,65.4533,7104.0
2023-08-04 12:00:00,67.33,67.39,67.31,67.39,10982.0,65.4631,65.5214,65.4436,65.5214,10982.0
2023-08-04 12:05:00,67.4,67.4,67.28,67.31,12937.0,65.5311,65.5311,65.4144,65.4436,12937.0
2023-08-04 12:10:00,67.31,67.35,67.3,67.35,8414.0,65.4436,65.4825,65.4339,65.4825,8414.0
2023-08-04 12:15:00,67.34,67.4,67.31,67.4,40641.0,65.4728,65.5311,65.4436,65.5311,40641.0
2023-08-04 12:20:00,67.4,67.42,67.33,67.41,21523.0,65.5311,65.5506,65.4631,65.5408,21523.0
2023-08-04 12:25:00,67.41,67.51,67.41,67.48,56316.0,65.5408,65.6381,65.5408,65.6089,56316.0
2023-08-04 12:30:00,67.48,67.5,67.39,67.44,75218.0,65.6089,65.6283,65.5214,65.57,75218.0
2023-08-04 12:35:00,67.45,67.48,67.41,67.48,69375.0,65.5797,65.6089,65.5408,65.6089,69375.0
2023-08-04 12:40:00,67.48,67.51,67.47,67.5,31847.0,65.6089,65.6381,65.5992,65.6283,31847.0
2023-08-04 12:45:00,67.5,67.52,67.47,67.51,12026.0,65.6283,65.6478,65.5992,65.6381,12026.0
2023-08-04 12:50:00,67.51,67.53,67.48,67.52,32908.0,65.6381,65.6575,65.6089,65.6478,32908.0
2023-08-04 12:55:00,67.53,67.53,67.49,67.53,8670.0,65.6575,65.6575,65.6186,65.6575,8670.0
2023-08-04 13:00:00,67.52,67.53,67.49,67.53,37282.0,65.6478,65.6575,65.6186,65.6575,37282.0
2023-08-04 13:05:00,67.54,67.55,67.48,67.54,103965.0,65.6672,65.677,65.6089,65.6672,103965.0
2023-08-04 13:10:00,67.53,67.55,67.49,67.55,18156.0,65.6575,65.677,65.6186,65.677,18156.0
2023-08-04 13:15:00,67.55,67.59,67.54,67.56,11440.0,65.677,65.7158,65.6672,65.6867,11440.0
2023-08-04 13:20:00,67.56,67.6,67.55,67.58,37375.0,65.6867,65.7256,65.677,65.7061,37375.0
2023-08-04 13:25:00,67.57,67.57,67.48,67.5,56405.0,65.6964,65.6964,65.6089,65.6283,56405.0
2023-08-04 13:30:00,67.51,67.53,67.48,67.49,18502.0,65.6381,65.6575,65.6089,65.6186,18502.0
2023-08-04 13:35:00,67.48,67.48,67.41,67.44,78094.0,65.6089,65.6089,65.5408,65.57,78094.0
2023-08-04 13:40:00,67.43,67.43,67.38,67.41,48702.0,65.5603,65.5603,65.5117,65.5408,48702.0
2023-08-04 13:45:00,67.42,67.48,67.42,67.43,80681.0,65.5506,65.6089,65.5506,65.5603,80681.0
2023-08-04 13:50:00,67.43,67.44,67.38,67.41,65057.0,65.5603,65.57,65.5117,65.5408,65057.0
2023-08-04 13:55:00,67.4,67.4,67.31,67.33,74868.0,65.5311,65.5311,65.4436,65.4631,74868.0
2023-08-04 14:00:00,67.32,67.32,67.15,67.16,66768.0,65.4533,65.4533,65.288,65.2978,66768.0
2023-08-04 14:05:00,67.15,67.25,67.14,67.19,97068.0,65.288,65.3853,65.2783,65.3269,97068.0
2023-08-04 14:10:00,67.19,67.3,67.17,67.28,101063.0,65.3269,65.4339,65.3075,65.4144,101063.0
2023-08-04 14:15:00,67.28,67.3,67.17,67.23,46923.0,65.4144,65.4339,65.3075,65.3658,46923.0
2023-08-04 14:20:00,67.21,67.21,67.07,67.08,125653.0,65.3464,65.3464,65.2103,65.22,125653.0
2023-08-04 14:25:00,67.08,67.2,67.05,67.1,79034.0,65.22,65.3367,65.1908,65.2394,79034.0
2023-08-04 14:30:00,67.1,67.14,67.04,67.09,25565.0,65.2394,65.2783,65.1811,65.2297,25565.0
2023-08-04 14:35:00,67.08,67.08,66.98,66.98,19989.0,65.22,65.22,65.1228,65.1228,19989.0
2023-08-04 14:40:00,66.98,67.02,66.88,66.93,21463.0,65.1228,65.1617,65.0255,65.0741,21463.0
2023-08-04 14:45:00,66.92,66.93,66.87,66.88,33219.0,65.0644,65.0741,65.0158,65.0255,33219.0
2023-08-04 14:50:00,66.88,67.0,66.84,66.85,151364.0,65.0255,65.1422,64.9866,64.9964,151364.0
2023-08-04 14:55:00,66.84,66.96,66.8,66.9,53884.0,64.9866,65.1033,64.9478,65.045,53884.0
2023-08-04 15:00:00,66.9,66.94,66.88,66.9,56826.0,65.045,65.0839,65.0255,65.045,56826.0
2023-08-04 15:05:00,66.9,66.91,66.82,66.84,46541.0,65.045,65.0547,64.9672,64.9866,46541.0
2023-08-04 15:10:00,66.84,66.92,66.84,66.91,43345.0,64.9866,65.0644,64.9866,65.0547,43345.0
2023-08-04 15:15:00,66.92,66.98,66.9,66.9,97649.0,65.0644,65.1228,65.045,65.045,97649.0
2023-08-04 15:20:00,66.89,66.93,66.85,66.86,15568.0,65.0353,65.0741,64.9964,65.0061,15568.0
2023-08-04 15:25:00,66.87,66.88,66.82,66.86,20853.0,65.0158,65.0255,64.9672,65.0061,20853.0
2023-08-04 15:30:00,66.87,66.9,66.81,66.82,29220.0,65.0158,65.045,64.9575,64.9672,29220.0
2023-08-04 15:35:00,66.81,66.85,66.74,66.78,40593.0,64.9575,64.9964,64.8894,64.9283,40593.0
2023-08-04 15:40:00,66.78,66.81,66.68,66.7,88482.0,64.9283,64.9575,64.8311,64.8505,88482.0
2023-08-04 15:45:00,66.69,66.75,66.68,66.72,126854.0,64.8408,64.8991,64.8311,64.87,126854.0
2023-08-04 15:50:00,66.71,66.76,66.65,66.66,231988.0,64.8602,64.9089,64.8019,64.8116,231988.0
2023-08-04 15:55:00,66.66,66.71,66.63,66.7,263110.0,64.8116,64.8602,64.7825,64.8505,263110.0
2023-08-07 09:30:00,66.89,67.05,66.75,66.95,60181.0,65.0353,65.1908,64.8991,65.0936,60181.0
2023-08-07 09:35:00,66.93,66.97,66.74,66.83,83016.0,65.0741,65.113,64.8894,64.9769,83016.0
2023-08-07 09:40:00,66.85,66.93,66.51,66.52,93395.0,64.9964,65.0741,64.6658,64.6755,93395.0
2023-08-07 09:45:00,66.53,66.57,66.37,66.41,107242.0,64.6852,64.7241,64.5297,64.5686,107242.0
2023-08-07 09:50:00,66.42,66.51,66.38,66.4,40307.0,64.5783,64.6658,64.5394,64.5588,40307.0
2023-08-07 09:55:00,66.4,66.49,66.35,66.41,96246.0,64.5588,64.6463,64.5102,64.5686,96246.0
2023-08-07 10:00:00,66.42,66.42,66.21,66.31,84513.0,64.5783,64.5783,64.3741,64.4713,84513.0
2023-08-07 10:05:00,66.32,66.61,66.3,66.59,117235.0,64.4811,64.763,64.4616,64.7436,117235.0
2023-08-07 10:10:00,66.6,66.65,66.48,66.57,127673.0,64.7533,64.8019,64.6366,64.7241,127673.0
2023-08-07 10:15:00,66.57,66.64,66.5,66.61,22680.0,64.7241,64.7922,64.6561,64.763,22680.0
2023-08-07 10:20:00,66.62,66.66,66.55,66.64,42399.0,64.7727,64.8116,64.7047,64.7922,42399.0
2023-08-07 10:25:00,66.65,66.75,66.62,66.73,61172.0,64.8019,64.8991,64.7727,64.8797,61172.0
2023-08-07 10:30:00,66.73,66.77,66.63,66.69,50782.0,64.8797,64.9186,64.7825,64.8408,50782.0
2023-08-07 10:35:00,66.69,66.73,66.67,66.72,11841.0,64.8408,64.8797,64.8214,64.87,11841.0
2023-08-07 10:40:00,66.72,66.79,66.7,66.75,43046.0,64.87,64.938,64.8505,64.8991,43046.0
2023-08-07 10:45:00,66.73,66.82,66.68,66.82,54271.0,64.8797,64.9672,64.8311,64.9672,54271.0
2023-08-07 10:50:00,66.82,66.83,66.64,66.69,22383.0,64.9672,64.9769,64.7922,64.8408,22383.0
2023-08-07 10:55:00,66.69,66.75,66.65,66.7,39223.0,64.8408,64.8991,64.8019,64.8505,39223.0
2023-08-07 11:00:00,66.7,66.73,66.63,66.67,12926.0,64.8505,64.8797,64.7825,64.8214,12926.0
2023-08-07 11:05:00,66.67,66.68,66.53,66.58,79645.0,64.8214,64.8311,64.6852,64.7339,79645.0
2023-08-07 11:10:00,66.56,66.68,66.56,66.66,15347.0,64.7144,64.8311,64.7144,64.8116,15347.0
2023-08-07 11:15:00,66.66,66.67,66.51,66.54,19089.0,64.8116,64.8214,64.6658,64.695,19089.0
2023-08-07 11:20:00,66.55,66.6,66.5,66.5,28856.0,64.7047,64.7533,64.6561,64.6561,28856.0
2023-08-07 11:25:00,66.5,66.54,66.48,66.52,19235.0,64.6561,64.695,64.6366,64.6755,19235.0
2023-08-07 11:30:00,66.53,66.55,66.42,66.48,78048.0,64.6852,64.7047,64.5783,64.6366,78048.0
2023-08-07 11:35:00,66.47,66.57,66.44,66.53,16743.0,64.6269,64.7241,64.5977,64.6852,16743.0
2023-08-07 11:40:00,66.54,66.59,66.51,66.53,8172.0,64.695,64.7436,64.6658,64.6852,8172.0
2023-08-07 11:45:00,66.52,66.54,66.48,66.5,9117.0,64.6755,64.695,64.6366,64.6561,9117.0
2023-08-07 11:50:00,66.51,66.59,66.51,66.56,10952.0,64.6658,64.7436,64.6658,64.7144,10952.0
2023-08-07 11:55:00,66.58,66.62,66.57,66.6,12136.0,64.7339,64.7727,64.7241,64.7533,12136.0
2023-08-07 12:00:00,66.63,66.65,66.6,66.6,11173.0,64.7825,64.8019,64.7533,64.7533,11173.0
2023-08-07 12:05:00,66.59,66.66,66.58,66.6,5703.0,64.7436,64.8116,64.7339,64.7533,5703.0
2023-08-07 12:10:00,66.61,66.65,66.61,66.62,19412.0,64.763,64.8019,64.763,64.7727,19412.0
2023-08-07 12:15:00,66.63,66.66,66.62,66.66,64310.0,64.7825,64.8116,64.7727,64.8116,64310.0
2023-08-07 12:20:00,66.67,66.69,66.61,66.63,12912.0,64.8214,64.8408,64.763,64.7825,12912.0
2023-08-07 12:25:00,66.62,66.78,66.62,66.69,25433.0,64.7727,64.9283,64.7727,64.8408,25433.0
2023-08-07 12:30:00,66.7,66.71,66.64,66.67,22202.0,64.8505,64.8602,64.7922,64.8214,22202.0
2023-08-07 12:35:00,66.67,66.69,66.64,66.64,13651.0,64.8214,64.8408,64.7922,64.7922,13651.0
2023-08-07 12:40:00,66.63,66.69,66.62,66.69,7630.0,64.7825,64.8408,64.7727,64.8408,7630.0
2023-08-07 12:45:00,66.7,66.74,66.69,66.74,18095.0,64.8505,64.8894,64.8408,64.8894,18095.0
2023-08-07 12:50:00,66.73,66.8,66.7,66.8,55128.0,64.8797,64.9478,64.8505,64.9478,55128.0
2023-08-07 12:55:00,66.79,66.8,66.71,66.73,16656.0,64.938,64.9478,64.8602,64.8797,16656.0
2023-08-07 13:00:00,66.74,66.79,66.74,66.79,5199.0,64.8894,64.938,64.8894,64.938,5199.0
2023-08-07 13:05:00,66.8,66.81,66.72,66.75,7320.0,64.9478,64.9575,64.87,64.8991,7320.0
2023-08-07 13:10:00,66.76,66.77,66.7,66.7,12491.0,64.9089,64.9186,64.8505,64.8505,12491.0
2023-08-07 13:15:00,66.69,66.73,66.67,66.72,5539.0,64.8408,64.8797,64.8214,64.87,5539.0
2023-08-07 13:20:00,66.71,66.73,66.68,66.69,12448.0,64.8602,64.8797,64.8311,64.8408,12448.0
2023-08-07 13:25:00,66.68,66.73,66.68,66.7,8211.0,64.8311,64.8797,64.8311,64.8505,8211.0
2023-08-07 13:30:00,66.7,66.73,66.67,66.72,10307.0,64.8505,64.8797,64.8214,64.87,10307.0
2023-08-07 13:35:00,66.73,66.75,66.67,66.69,5901.0,64.8797,64.8991,64.8214,64.8408,5901.0
2023-08-07 13:40:00,66.7,66.74,66.68,66.69,22793.0,64.8505,64.8894,64.8311,64.8408,22793.0
2023-08-07 13:45:00,66.69,66.74,66.65,66.72,27148.0,64.8408,64.8894,64.8019,64.87,27148.0
2023-08-07 13:50:00,66.71,66.74,66.69,66.71,10782.0,64.8602,64.8894,64.8408,64.8602,10782.0
2023-08-07 13:55:00,66.72,66.78,66.72,66.78,30275.0,64.87,64.9283,64.87,64.9283,30275.0
2023-08-07 14:00:00,66.78,66.83,66.77,66.77,103884.0,64.9283,64.9769,64.9186,64.9186,103884.0
2023-08-07 14:05:00,66.78,66.8,66.75,66.77,14779.0,64.9283,64.9478,64.8991,64.9186,14779.0
2023-08-07 14:10:00,66.77,66.77,66.72,66.72,8461.0,64.9186,64.9186,64.87,64.87,8461.0
2023-08-07 14:15:00,66.71,66.79,66.71,66.78,8841.0,64.8602,64.938,64.8602,64.9283,8841.0
2023-08-07 14:20:00,66.78,66.79,66.72,66.73,9983.0,64.9283,64.938,64.87,64.8797,9983.0
2023-08-07 14:25:00,66.72,66.72,66.64,66.66,12822.0,64.87,64.87,64.7922,64.8116,12822.0
2023-08-07 14:30:00,66.67,66.74,66.65,66.72,10604.0,64.8214,64.8894,64.8019,64.87,10604.0
2023-08-07 14:35:00,66.72,66.75,66.69,66.7,9544.0,64.87,64.8991,64.8408,64.8505,9544.0
2023-08-07 14:40:00,66.7,66.73,66.67,66.71,15747.0,64.8505,64.8797,64.8214,64.8602,15747.0
2023-08-07 14:45:00,66.71,66.76,66.69,66.71,34345.0,64.8602,64.9089,64.8408,64.8602,34345.0
2023-08-07 14:50:00,66.71,66.72,66.67,66.72,11629.0,64.8602,64.87,64.8214,64.87,11629.0
2023-08-07 14:55:00,66.72,66.75,66.7,66.71,13869.0,64.87,64.8991,64.8505,64.8602,13869.0
2023-08-07 15:00:00,66.7,66.78,66.7,66.76,13943.0,64.8505,64.9283,64.8505,64.9089,13943.0
2023-08-07 15:05:00,66.75,66.77,66.7,66.71,13509.0,64.8991,64.9186,64.8505,64.8602,13509.0
2023-08-07 15:10:00,66.72,66.74,66.67,66.67,11844.0,64.87,64.8894,64.8214,64.8214,11844.0
2023-08-07 15:15:00,66.67,66.71,66.65,66.67,15564.0,64.8214,64.8602,64.8019,64.8214,15564.0
2023-08-07 15:20:00,66.68,66.7,66.67,66.7,14251.0,64.8311,64.8505,64.8214,64.8505,14251.0
2023-08-07 15:25:00,66.71,66.73,66.66,66.69,22215.0,64.8602,64.8797,64.8116,64.8408,22215.0
2023-08-07 15:30:00,66.67,66.7,66.66,66.67,14959.0,64.8214,64.8505,64.8116,64.8214,14959.0
2023-08-07 15:35:00,66.68,66.78,66.68,66.7,32485.0,64.8311,64.9283,64.8311,64.8505,32485.0
2023-08-07 15:40:00,66.7,66.74,66.7,66.71,31816.0,64.8505,64.8894,64.8505,64.8602,31816.0
2023-08-07 15:45:00,66.7,66.75,66.65,66.7,50074.0,64.8505,64.8991,64.8019,64.8505,50074.0
2023-08-07 15:50:00,66.7,66.78,66.69,66.74,41948.0,64.8505,64.9283,64.8408,64.8894,41948.0
2023-08-07 15:55:00,66.75,66.83,66.74,66.79,65744.0,64.8991,64.9769,64.8894,64.938,65744.0
2023-08-08 09:30:00,66.16,66.26,65.94,66.11,63966.0,64.3255,64.4227,64.1116,64.2769,63966.0
2023-08-08 09:35:00,66.07,66.09,65.8,65.86,106919.0,64.238,64.2574,63.9755,64.0338,106919.0
2023-08-08 09:40:00,65.86,65.96,65.81,65.94,64766.0,64.0338,64.131,63.9852,64.1116,64766.0
2023-08-08 09:45:00,65.93,65.97,65.74,65.77,72429.0,64.1019,64.1408,63.9171,63.9463,72429.0
2023-08-08 09:50:00,65.78,65.86,65.71,65.86,138832.0,63.956,64.0338,63.888,64.0338,138832.0
2023-08-08 09:55:00,65.85,65.93,65.78,65.8,35943.0,64.0241,64.1019,63.956,63.9755,35943.0
2023-08-08 10:00:00,65.79,65.79,65.69,65.77,36272.0,63.9658,63.9658,63.8685,63.9463,36272.0
2023-08-08 10:05:00,65.76,65.79,65.68,65.73,38812.0,63.9366,63.9658,63.8588,63.9074,38812.0
2023-08-08 10:10:00,65.73,65.73,65.52,65.52,34683.0,63.9074,63.9074,63.7032,63.7032,34683.0
2023-08-08 10:15:00,65.52,65.53,65.45,65.49,55318.0,63.7032,63.713,63.6352,63.6741,55318.0
2023-08-08 10:20:00,65.48,65.56,65.43,65.54,30834.0,63.6644,63.7421,63.6157,63.7227,30834.0
2023-08-08 10:25:00,65.55,65.65,65.55,65.64,13220.0,63.7324,63.8296,63.7324,63.8199,13220.0
2023-08-08 10:30:00,65.66,65.66,65.52,65.54,30352.0,63.8394,63.8394,63.7032,63.7227,30352.0
2023-08-08 10:35:00,65.53,65.58,65.49,65.58,29411.0,63.713,63.7616,63.6741,63.7616,29411.0
2023-08-08 10:40:00,65.59,65.7,65.56,65.66,18968.0,63.7713,63.8783,63.7421,63.8394,18968.0
2023-08-08 10:45:00,65.67,65.71,65.6,65.71,87032.0,63.8491,63.888,63.781,63.888,87032.0
2023-08-08 10:50:00,65.72,65.74,65.66,65.69,23073.0,63.8977,63.9171,63.8394,63.8685,23073.0
2023-08-08 10:55:00,65.69,65.73,65.65,65.65,20215.0,63.8685,63.9074,63.8296,63.8296,20215.0
2023-08-08 11:00:00,65.65,65.65,65.57,65.58,48041.0,63.8296,63.8296,63.7519,63.7616,48041.0
2023-08-08 11:05:00,65.57,65.6,65.55,65.6,25765.0,63.7519,63.781,63.7324,63.781,25765.0
2023-08-08 11:10:00,65.61,65.64,65.59,65.64,29518.0,63.7907,63.8199,63.7713,63.8199,29518.0
2023-08-08 11:15:00,65.64,65.66,65.58,65.62,14083.0,63.8199,63.8394,63.7616,63.8005,14083.0
2023-08-08 11:20:00,65.63,65.65,65.59,65.64,31338.0,63.8102,63.8296,63.7713,63.8199,31338.0
2023-08-08 11:25:00,65.65,65.7,65.6,65.69,20320.0,63.8296,63.8783,63.781,63.8685,20320.0
2023-08-08 11:30:00,65.68,65.68,65.58,65.58,16435.0,63.8588,63.8588,63.7616,63.7616,16435.0
2023-08-08 11:35:00,65.59,65.66,65.57,65.66,18698.0,63.7713,63.8394,63.7519,63.8394,18698.0
2023-08-08 11:40:00,65.66,65.66,65.6,65.65,19484.0,63.8394,63.8394,63.781,63.8296,19484.0
2023-08-08 11:45:00,65.66,65.74,65.63,65.68,52799.0,63.8394,63.9171,63.8102,63.8588,52799.0
2023-08-08 11:50:00,65.69,65.72,65.66,65.67,40460.0,63.8685,63.8977,63.8394,63.8491,40460.0
2023-08-08 11:55:00,65.67,65.71,65.67,65.7,10196.0,63.8491,63.888,63.8491,63.8783,10196.0
2023-08-08 12:00:00,65.69,65.78,65.69,65.77,37950.0,63.8685,63.956,63.8685,63.9463,37950.0
2023-08-08 12:05:00,65.77,65.8,65.73,65.76,18418.0,63.9463,63.9755,63.9074,63.9366,18418.0
2023-08-08 12:10:00,65.77,65.81,65.76,65.77,11974.0,63.9463,63.9852,63.9366,63.9463,11974.0
2023-08-08 12:15:00,65.78,65.79,65.76,65.78,10731.0,63.956,63.9658,63.9366,63.956,10731.0
2023-08-08 12:20:00,65.78,65.83,65.77,65.8,23256.0,63.956,64.0046,63.9463,63.9755,23256.0
2023-08-08 12:25:00,65.79,65.84,65.79,65.81,17765.0,63.9658,64.0144,63.9658,63.9852,17765.0
2023-08-08 12:30:00,65.81,65.85,65.81,65.85,7204.0,63.9852,64.0241,63.9852,64.0241,7204.0
2023-08-08 12:35:00,65.84,65.87,65.81,65.84,62479.0,64.0144,64.0435,63.9852,64.0144,62479.0
2023-08-08 12:40:00,65.84,65.86,65.83,65.84,10765.0,64.0144,64.0338,64.0046,64.0144,10765.0
2023-08-08 12:45:00,65.84,65.9,65.84,65.9,10992.0,64.0144,64.0727,64.0144,64.0727,10992.0
2023-08-08 12:50:00,65.89,65.89,65.78,65.83,113652.0,64.063,64.063,63.956,64.0046,113652.0
2023-08-08 12:55:00,65.83,65.85,65.81,65.84,104034.0,64.0046,64.0241,63.9852,64.0144,104034.0
2023-08-08 13:00:00,65.83,65.88,65.82,65.86,230091.0,64.0046,64.0533,63.9949,64.0338,230091.0
2023-08-08 13:05:00,65.87,65.9,65.83,65.9,65099.0,64.0435,64.0727,64.0046,64.0727,65099.0
2023-08-08 13:10:00,65.91,65.96,65.86,65.95,125360.0,64.0824,64.131,64.0338,64.1213,125360.0
2023-08-08 13:15:00,65.96,66.02,65.93,65.94,154650.0,64.131,64.1894,64.1019,64.1116,154650.0
2023-08-08 13:20:00,65.95,65.97,65.88,65.88,46015.0,64.1213,64.1408,64.0533,64.0533,46015.0
2023-08-08 13:25:00,65.89,65.89,65.83,65.88,67096.0,64.063,64.063,64.0046,64.0533,67096.0
2023-08-08 13:30:00,65.89,65.96,65.88,65.88,19302.0,64.063,64.131,64.0533,64.0533,19302.0
2023-08-08 13:35:00,65.87,65.94,65.84,65.94,56999.0,64.0435,64.1116,64.0144,64.1116,56999.0
2023-08-08 13:40:00,65.95,65.97,65.94,65.95,13591.0,64.1213,64.1408,64.1116,64.1213,13591.0
2023-08-08 13:45:00,65.94,65.98,65.91,65.97,6479.0,64.1116,64.1505,64.0824,64.1408,6479.0
2023-08-08 13:50:00,65.96,66.04,65.95,66.02,33656.0,64.131,64.2088,64.1213,64.1894,33656.0
2023-08-08 13:55:00,66.01,66.04,65.99,66.02,8906.0,64.1797,64.2088,64.1602,64.1894,8906.0
2023-08-08 14:00:00,66.02,66.04,65.97,65.99,65482.0,64.1894,64.2088,64.1408,64.1602,65482.0
2023-08-08 14:05:00,65.99,66.07,65.96,66.06,99021.0,64.1602,64.238,64.131,64.2283,99021.0
2023-08-08 14:10:00,66.07,66.15,66.05,66.11,61250.0,64.238,64.3158,64.2185,64.2769,61250.0
2023-08-08 14:15:00,66.12,66.18,66.11,66.15,79838.0,64.2866,64.3449,64.2769,64.3158,79838.0
2023-08-08 14:20:00,66.14,66.17,66.12,66.14,59516.0,64.3061,64.3352,64.2866,64.3061,59516.0
2023-08-08 14:25:00,66.14,66.15,66.08,66.1,36235.0,64.3061,64.3158,64.2477,64.2672,36235.0
2023-08-08 14:30:00,66.11,66.16,66.09,66.16,34025.0,64.2769,64.3255,64.2574,64.3255,34025.0
2023-08-08 14:35:00,66.15,66.18,66.12,66.14,34280.0,64.3158,64.3449,64.2866,64.3061,34280.0
2023-08-08 14:40:00,66.15,66.18,66.13,66.13,31978.0,64.3158,64.3449,64.2963,64.2963,31978.0
2023-08-08 14:45:00,66.13,66.17,66.11,66.17,24429.0,64.2963,64.3352,64.2769,64.3352,24429.0
2023-08-08 14:50:00,66.17,66.2,66.16,66.2,5962.0,64.3352,64.3644,64.3255,64.3644,5962.0
2023-08-08 14:55:00,66.2,66.27,66.19,66.24,75964.0,64.3644,64.4324,64.3547,64.4033,75964.0
2023-08-08 15:00:00,66.25,66.25,66.17,66.22,38901.0,64.413,64.413,64.3352,64.3838,38901.0
2023-08-08 15:05:00,66.21,66.24,66.19,66.22,44083.0,64.3741,64.4033,64.3547,64.3838,44083.0
2023-08-08 15:10:00,66.22,66.26,66.19,66.25,51939.0,64.3838,64.4227,64.3547,64.413,51939.0
2023-08-08 15:15:00,66.24,66.25,66.17,66.2,57329.0,64.4033,64.413,64.3352,64.3644,57329.0
2023-08-08 15:20:00,66.2,66.29,66.19,66.28,59750.0,64.3644,64.4519,64.3547,64.4422,59750.0
2023-08-08 15:25:00,66.28,66.29,66.2,66.2,23996.0,64.4422,64.4519,64.3644,64.3644,23996.0
2023-08-08 15:30:00,66.2,66.23,66.15,66.17,101679.0,64.3644,64.3936,64.3158,64.3352,101679.0
2023-08-08 15:35:00,66.18,66.21,66.16,66.2,34327.0,64.3449,64.3741,64.3255,64.3644,34327.0
2023-08-08 15:40:00,66.2,66.26,66.17,66.17,60235.0,64.3644,64.4227,64.3352,64.3352,60235.0
2023-08-08 15:45:00,66.17,66.25,66.16,66.21,69578.0,64.3352,64.413,64.3255,64.3741,69578.0
2023-08-08 15:50:00,66.21,66.25,66.19,66.23,73376.0,64.3741,64.413,64.3547,64.3936,73376.0
2023-08-08 15:55:00,66.22,66.3,66.22,66.27,85403.0,64.3838,64.4616,64.3838,64.4324,85403.0
2023-08-09 09:30:00,66.7,66.71,66.34,66.55,98740.0,64.8505,64.8602,64.5005,64.7047,98740.0
2023-08-09 09:35:00,66.56,66.56,66.25,66.28,28060.0,64.7144,64.7144,64.413,64.4422,28060.0
2023-08-09 09:40:00,66.28,66.49,66.27,66.35,71546.0,64.4422,64.6463,64.4324,64.5102,71546.0
2023-08-09 09:45:00,66.34,66.48,66.34,66.4,211029.0,64.5005,64.6366,64.5005,64.5588,211029.0
2023-08-09 09:50:00,66.4,66.41,66.25,66.32,80053.0,64.5588,64.5686,64.413,64.4811,80053.0
2023-08-09 09:55:00,66.34,66.45,66.32,66.41,166362.0,64.5005,64.6075,64.4811,64.5686,166362.0
2023-08-09 10:00:00,66.41,66.5,66.36,66.5,97721.0,64.5686,64.6561,64.52,64.6561,97721.0
2023-08-09 10:05:00,66.5,66.51,66.21,66.23,37440.0,64.6561,64.6658,64.3741,64.3936,37440.0
2023-08-09 10:10:00,66.23,66.26,66.16,66.22,30590.0,64.3936,64.4227,64.3255,64.3838,30590.0
2023-08-09 10:15:00,66.22,66.34,66.14,66.33,56621.0,64.3838,64.5005,64.3061,64.4908,56621.0
2023-08-09 10:20:00,66.32,66.34,66.25,66.29,23596.0,64.4811,64.5005,64.413,64.4519,23596.0
2023-08-09 10:25:00,66.3,66.44,66.3,66.42,81534.0,64.4616,64.5977,64.4616,64.5783,81534.0
2023-08-09 10:30:00,66.42,66.51,66.36,66.37,28907.0,64.5783,64.6658,64.52,64.5297,28907.0
2023-08-09 10:35:00,66.37,66.49,66.35,66.47,36015.0,64.5297,64.6463,64.5102,64.6269,36015.0
2023-08-09 10:40:00,66.47,66.51,66.46,66.48,28404.0,64.6269,64.6658,64.6172,64.6366,28404.0
2023-08-09 10:45:00,66.47,66.55,66.44,66.51,22566.0,64.6269,64.7047,64.5977,64.6658,22566.0
2023-08-09 10:50:00,66.5,66.52,66.31,66.32,63832.0,64.6561,64.6755,64.4713,64.4811,63832.0
2023-08-09 10:55:00,66.32,66.38,66.27,66.35,57057.0,64.4811,64.5394,64.4324,64.5102,57057.0
2023-08-09 11:00:00,66.35,66.37,66.27,66.37,66558.0,64.5102,64.5297,64.4324,64.5297,66558.0
2023-08-09 11:05:00,66.38,66.41,66.26,66.27,56663.0,64.5394,64.5686,64.4227,64.4324,56663.0
2023-08-09 11:10:00,66.26,66.27,66.15,66.15,70297.0,64.4227,64.4324,64.3158,64.3158,70297.0
2023-08-09 11:15:00,66.16,66.17,66.01,66.04,84493.0,64.3255,64.3352,64.1797,64.2088,84493.0
2023-08-09 11:20:00,66.04,66.09,65.99,66.08,81523.0,64.2088,64.2574,64.1602,64.2477,81523.0
2023-08-09 11:25:00,66.07,66.13,66.03,66.05,40059.0,64.238,64.2963,64.1991,64.2185,40059.0
2023-08-09 11:30:00,66.03,66.08,66.0,66.08,32612.0,64.1991,64.2477,64.1699,64.2477,32612.0
2023-08-09 11:35:00,66.08,66.09,66.03,66.03,27678.0,64.2477,64.2574,64.1991,64.1991,27678.0
2023-08-09 11:40:00,66.03,66.04,65.99,66.01,51166.0,64.1991,64.2088,64.1602,64.1797,51166.0
2023-08-09 11:45:00,66.0,66.01,65.91,65.91,52363.0,64.1699,64.1797,64.0824,64.0824,52363.0
2023-08-09 11:50:00,65.91,65.91,65.8,65.83,61644.0,64.0824,64.0824,63.9755,64.0046,61644.0
2023-08-09 11:55:00,65.83,65.88,65.78,65.87,33087.0,64.0046,64.0533,63.956,64.0435,33087.0
2023-08-09 12:00:00,65.86,65.92,65.84,65.91,47273.0,64.0338,64.0922,64.0144,64.0824,47273.0
2023-08-09 12:05:00,65.9,65.99,65.9,65.96,18616.0,64.0727,64.1602,64.0727,64.131,18616.0
2023-08-09 12:10:00,65.96,65.97,65.86,65.89,34378.0,64.131,64.1408,64.0338,64.063,34378.0
2023-08-09 12:15:00,65.9,65.95,65.89,65.93,24186.0,64.0727,64.1213,64.063,64.1019,24186.0
2023-08-09 12:20:00,65.92,65.98,65.9,65.98,24627.0,64.0922,64.1505,64.0727,64.1505,24627.0
2023-08-09 12:25:00,65.98,66.04,65.97,65.99,44675.0,64.1505,64.2088,64.1408,64.1602,44675.0
2023-08-09 12:30:00,65.98,66.04,65.97,66.03,27593.0,64.1505,64.2088,64.1408,64.1991,27593.0
2023-08-09 12:35:00,66.03,66.07,66.0,66.06,48567.0,64.1991,64.238,64.1699,64.2283,48567.0
2023-08-09 12:40:00,66.05,66.06,66.0,66.0,44343.0,64.2185,64.2283,64.1699,64.1699,44343.0
2023-08-09 12:45:00,66.0,66.07,65.97,66.03,19980.0,64.1699,64.238,64.1408,64.1991,19980.0
2023-08-09 12:50:00,66.04,66.04,65.99,66.01,17614.0,64.2088,64.2088,64.1602,64.1797,17614.0
2023-08-09 12:55:00,66.02,66.04,66.0,66.01,20575.0,64.1894,64.2088,64.1699,64.1797,20575.0
2023-08-09 13:00:00,66.0,66.06,65.97,66.02,17443.0,64.1699,64.2283,64.1408,64.1894,17443.0
2023-08-09 13:05:00,66.01,66.09,66.01,66.08,29662.0,64.1797,64.2574,64.1797,64.2477,29662.0
2023-08-09 13:10:00,66.09,66.15,66.06,66.15,14363.0,64.2574,64.3158,64.2283,64.3158,14363.0
2023-08-09 13:15:00,66.15,66.18,66.1,66.11,16648.0,64.3158,64.3449,64.2672,64.2769,16648.0
2023-08-09 13:20:00,66.12,66.16,66.1,66.12,18019.0,64.2866,64.3255,64.2672,64.2866,18019.0
2023-08-09 13:25:00,66.11,66.12,66.09,66.12,11595.0,64.2769,64.2866,64.2574,64.2866,11595.0
2023-08-09 13:30:00,66.13,66.18,66.13,66.15,16110.0,64.2963,64.3449,64.2963,64.3158,16110.0
2023-08-09 13:35:00,66.15,66.17,66.15,66.17,16578.0,64.3158,64.3352,64.3158,64.3352,16578.0
2023-08-09 13:40:00,66.17,66.17,66.14,66.16,29131.0,64.3352,64.3352,64.3061,64.3255,29131.0
2023-08-09 13:45:00,66.15,66.16,66.11,66.11,20024.0,64.3158,64.3255,64.2769,64.2769,20024.0
2023-08-09 13:50:00,66.12,66.14,66.11,66.14,16473.0,64.2866,64.3061,64.2769,64.3061,16473.0
2023-08-09 13:55:00,66.14,66.19,66.12,66.13,22870.0,64.3061,64.3547,64.2866,64.2963,22870.0
2023-08-09 14:00:00,66.12,66.2,66.1,66.2,20901.0,64.2866,64.3644,64.2672,64.3644,20901.0
2023-08-09 14:05:00,66.2,66.24,66.2,66.23,16070.0,64.3644,64.4033,64.3644,64.3936,16070.0
2023-08-09 14:10:00,66.24,66.27,66.23,66.27,23872.0,64.4033,64.4324,64.3936,64.4324,23872.0
2023-08-09 14:15:00,66.27,66.33,66.26,66.32,19963.0,64.4324,64.4908,64.4227,64.4811,19963.0
2023-08-09 14:20:00,66.32,66.34,66.29,66.31,24746.0,64.4811,64.5005,64.4519,64.4713,24746.0
2023-08-09 14:25:00,66.31,66.38,66.31,66.38,21297.0,64.4713,64.5394,64.4713,64.5394,21297.0
2023-08-09 14:30:00,66.39,66.42,66.33,66.34,13474.0,64.5491,64.5783,64.4908,64.5005,13474.0
2023-08-09 14:35:00,66.35,66.38,66.35,66.36,25211.0,64.5102,64.5394,64.5102,64.52,25211.0
2023-08-09 14:40:00,66.36,66.38,66.35,66.36,12690.0,64.52,64.5394,64.5102,64.52,12690.0
2023-08-09 14:45:00,66.36,66.4,66.34,66.39,31888.0,64.52,64.5588,64.5005,64.5491,31888.0
2023-08-09 14:50:00,66.38,66.38,66.32,66.32,11151.0,64.5394,64.5394,64.4811,64.4811,11151.0
2023-08-09 14:55:00,66.32,66.34,66.3,66.3,32207.0,64.4811,64.5005,64.4616,64.4616,32207.0
2023-08-09 15:00:00,66.31,66.31,66.25,66.29,35163.0,64.4713,64.4713,64.413,64.4519,35163.0
2023-08-09 15:05:00,66.29,66.31,66.19,66.19,13817.0,64.4519,64.4713,64.3547,64.3547,13817.0
2023-08-09 15:10:00,66.18,66.21,66.16,66.18,64343.0,64.3449,64.3741,64.3255,64.3449,64343.0
2023-08-09 15:15:00,66.18,66.19,66.09,66.12,281302.0,64.3449,64.3547,64.2574,64.2866,281302.0
2023-08-09 15:20:00,66.12,66.21,66.11,66.16,199999.0,64.2866,64.3741,64.2769,64.3255,199999.0
2023-08-09 15:25:00,66.17,66.21,66.15,66.17,36967.0,64.3352,64.3741,64.3158,64.3352,36967.0
2023-08-09 15:30:00,66.16,66.2,66.15,66.18,54452.0,64.3255,64.3644,64.3158,64.3449,54452.0
2023-08-09 15:35:00,66.17,66.2,66.12,66.12,47137.0,64.3352,64.3644,64.2866,64.2866,47137.0
2023-08-09 15:40:00,66.12,66.15,66.1,66.11,53889.0,64.2866,64.3158,64.2672,64.2769,53889.0
2023-08-09 15:45:00,66.1,66.1,65.93,65.97,142585.0,64.2672,64.2672,64.1019,64.1408,142585.0
2023-08-09 15:50:00,65.97,66.0,65.92,65.98,187301.0,64.1408,64.1699,64.0922,64.1505,187301.0
2023-08-09 15:55:00,65.98,66.01,65.92,66.0,177491.0,64.1505,64.1797,64.0922,64.1699,177491.0
2023-08-10 09:30:00,66.46,66.77,66.39,66.66,211261.0,64.6172,64.9186,64.5491,64.8116,211261.0
2023-08-10 09:35:00,66.66,66.67,66.45,66.45,62599.0,64.8116,64.8214,64.6075,64.6075,62599.0
2023-08-10 09:40:00,66.45,66.54,66.36,66.51,93881.0,64.6075,64.695,64.52,64.6658,93881.0
2023-08-10 09:45:00,66.51,66.72,66.51,66.64,97180.0,64.6658,64.87,64.6658,64.7922,97180.0
2023-08-10 09:50:00,66.64,66.7,66.55,66.69,126975.0,64.7922,64.8505,64.7047,64.8408,126975.0
2023-08-10 09:55:00,66.69,66.92,66.69,66.9,133845.0,64.8408,65.0644,64.8408,65.045,133845.0
2023-08-10 10:00:00,66.91,66.95,66.8,66.9,149523.0,65.0547,65.0936,64.9478,65.045,149523.0
2023-08-10 10:05:00,66.91,67.11,66.86,67.06,67222.0,65.0547,65.2492,65.0061,65.2005,67222.0
2023-08-10 10:10:00,67.07,67.16,66.99,67.11,75790.0,65.2103,65.2978,65.1325,65.2492,75790.0
2023-08-10 10:15:00,67.11,67.17,67.06,67.09,54641.0,65.2492,65.3075,65.2005,65.2297,54641.0
2023-08-10 10:20:00,67.08,67.1,66.98,67.09,78547.0,65.22,65.2394,65.1228,65.2297,78547.0
2023-08-10 10:25:00,67.09,67.12,67.0,67.04,26855.0,65.2297,65.2589,65.1422,65.1811,26855.0
2023-08-10 10:30:00,67.03,67.06,66.95,66.97,63482.0,65.1714,65.2005,65.0936,65.113,63482.0
2023-08-10 10:35:00,66.96,66.96,66.73,66.75,89704.0,65.1033,65.1033,64.8797,64.8991,89704.0
2023-08-10 10:40:00,66.75,66.76,66.63,66.68,129422.0,64.8991,64.9089,64.7825,64.8311,129422.0
2023-08-10 10:45:00,66.67,66.67,66.53,66.61,151078.0,64.8214,64.8214,64.6852,64.763,151078.0
2023-08-10 10:50:00,66.61,66.66,66.52,66.64,126779.0,64.763,64.8116,64.6755,64.7922,126779.0
2023-08-10 10:55:00,66.64,66.69,66.56,66.56,80611.0,64.7922,64.8408,64.7144,64.7144,80611.0
2023-08-10 11:00:00,66.56,66.58,66.45,66.51,119053.0,64.7144,64.7339,64.6075,64.6658,119053.0
2023-08-10 11:05:00,66.5,66.63,66.45,66.58,24639.0,64.6561,64.7825,64.6075,64.7339,24639.0
2023-08-10 11:10:00,66.58,66.65,66.57,66.6,19875.0,64.7339,64.8019,64.7241,64.7533,19875.0
2023-08-10 11:15:00,66.57,66.59,66.53,66.56,31140.0,64.7241,64.7436,64.6852,64.7144,31140.0
2023-08-10 11:20:00,66.56,66.56,66.42,66.46,51645.0,64.7144,64.7144,64.5783,64.6172,51645.0
2023-08-10 11:25:00,66.47,66.54,66.47,66.51,79192.0,64.6269,64.695,64.6269,64.6658,79192.0
2023-08-10 11:30:00,66.5,66.55,66.49,66.52,39656.0,64.6561,64.7047,64.6463,64.6755,39656.0
2023-08-10 11:35:00,66.53,66.53,66.49,66.53,23360.0,64.6852,64.6852,64.6463,64.6852,23360.0
2023-08-10 11:40:00,66.53,66.54,66.32,66.35,50345.0,64.6852,64.695,64.4811,64.5102,50345.0
2023-08-10 11:45:00,66.34,66.34,66.22,66.27,56035.0,64.5005,64.5005,64.3838,64.4324,56035.0
2023-08-10 11:50:00,66.26,66.27,66.06,66.13,95696.0,64.4227,64.4324,64.2283,64.2963,95696.0
2023-08-10 11:55:00,66.14,66.26,66.11,66.25,86250.0,64.3061,64.4227,64.2769,64.413,86250.0
2023-08-10 12:00:00,66.25,66.31,66.19,66.27,80564.0,64.413,64.4713,64.3547,64.4324,80564.0
2023-08-10 12:05:00,66.27,66.29,66.18,66.2,81847.0,64.4324,64.4519,64.3449,64.3644,81847.0
2023-08-10 12:10:00,66.19,66.26,66.15,66.22,48557.0,64.3547,64.4227,64.3158,64.3838,48557.0
2023-08-10 12:15:00,66.21,66.21,66.16,66.19,80919.0,64.3741,64.3741,64.3255,64.3547,80919.0
2023-08-10 12:20:00,66.19,66.25,66.16,66.16,82090.0,64.3547,64.413,64.3255,64.3255,82090.0
2023-08-10 12:25:00,66.16,66.16,66.0,66.12,165705.0,64.3255,64.3255,64.1699,64.2866,165705.0
2023-08-10 12:30:00,66.1,66.12,66.04,66.12,58778.0,64.2672,64.2866,64.2088,64.2866,58778.0
2023-08-10 12:35:00,66.12,66.19,66.04,66.19,26243.0,64.2866,64.3547,64.2088,64.3547,26243.0
2023-08-10 12:40:00,66.19,66.19,66.09,66.17,61859.0,64.3547,64.3547,64.2574,64.3352,61859.0
2023-08-10 12:45:00,66.16,66.22,66.14,66.2,69454.0,64.3255,64.3838,64.3061,64.3644,69454.0
2023-08-10 12:50:00,66.2,66.2,66.05,66.06,81514.0,64.3644,64.3644,64.2185,64.2283,81514.0
2023-08-10 12:55:00,66.06,66.06,65.9,65.99,188166.0,64.2283,64.2283,64.0727,64.1602,188166.0
2023-08-10 13:00:00,65.98,66.03,65.91,65.96,38967.0,64.1505,64.1991,64.0824,64.131,38967.0
2023-08-10 13:05:00,65.95,66.06,65.95,66.06,18074.0,64.1213,64.2283,64.1213,64.2283,18074.0
2023-08-10 13:10:00,66.06,66.06,65.99,66.05,32287.0,64.2283,64.2283,64.1602,64.2185,32287.0
2023-08-10 13:15:00,66.06,66.07,65.97,65.97,45667.0,64.2283,64.238,64.1408,64.1408,45667.0
2023-08-10 13:20:00,65.97,65.98,65.88,65.91,82120.0,64.1408,64.1505,64.0533,64.0824,82120.0
2023-08-10 13:25:00,65.91,65.94,65.86,65.9,102271.0,64.0824,64.1116,64.0338,64.0727,102271.0
2023-08-10 13:30:00,65.89,65.89,65.8,65.88,121449.0,64.063,64.063,63.9755,64.0533,121449.0
2023-08-10 13:35:00,65.88,65.88,65.8,65.81,18425.0,64.0533,64.0533,63.9755,63.9852,18425.0
2023-08-10 13:40:00,65.83,65.83,65.71,65.76,39815.0,64.0046,64.0046,63.888,63.9366,39815.0
2023-08-10 13:45:00,65.76,65.94,65.75,65.92,266953.0,63.9366,64.1116,63.9269,64.0922,266953.0
2023-08-10 13:50:00,65.91,65.96,65.89,65.91,91644.0,64.0824,64.131,64.063,64.0824,91644.0
2023-08-10 13:55:00,65.91,65.91,65.72,65.77,132015.0,64.0824,64.0824,63.8977,63.9463,132015.0
2023-08-10 14:00:00,65.78,65.89,65.76,65.84,38008.0,63.956,64.063,63.9366,64.0144,38008.0
2023-08-10 14:05:00,65.84,65.99,65.83,65.96,19755.0,64.0144,64.1602,64.0046,64.131,19755.0
2023-08-10 14:10:00,65.95,66.07,65.94,66.07,177432.0,64.1213,64.238,64.1116,64.238,177432.0
2023-08-10 14:15:00,66.06,66.16,66.02,66.05,153298.0,64.2283,64.3255,64.1894,64.2185,153298.0
2023-08-10 14:20:00,66.06,66.12,66.03,66.1,51593.0,64.2283,64.2866,64.1991,64.2672,51593.0
2023-08-10 14:25:00,66.11,66.11,66.0,66.05,84044.0,64.2769,64.2769,64.1699,64.2185,84044.0
2023-08-10 14:30:00,66.06,66.11,66.0,66.01,65617.0,64.2283,64.2769,64.1699,64.1797,65617.0
2023-08-10 14:35:00,66.01,66.02,65.93,66.0,18596.0,64.1797,64.1894,64.1019,64.1699,18596.0
2023-08-10 14:40:00,66.02,66.03,65.92,66.02,64932.0,64.1894,64.1991,64.0922,64.1894,64932.0
2023-08-10 14:45:00,66.02,66.07,65.95,66.02,18357.0,64.1894,64.238,64.1213,64.1894,18357.0
2023-08-10 14:50:00,66.01,66.07,66.0,66.03,13506.0,64.1797,64.238,64.1699,64.1991,13506.0
2023-08-10 14:55:00,66.05,66.09,66.02,66.07,15736.0,64.2185,64.2574,64.1894,64.238,15736.0
2023-08-10 15:00:00,66.08,66.08,65.92,66.0,28112.0,64.2477,64.2477,64.0922,64.1699,28112.0
2023-08-10 15:05:00,66.01,66.02,65.93,65.97,27622.0,64.1797,64.1894,64.1019,64.1408,27622.0
2023-08-10 15:10:00,65.98,66.03,65.97,66.02,39313.0,64.1505,64.1991,64.1408,64.1894,39313.0
2023-08-10 15:15:00,66.03,66.09,65.98,66.06,75071.0,64.1991,64.2574,64.1505,64.2283,75071.0
2023-08-10 15:20:00,66.06,66.09,65.96,66.0,62359.0,64.2283,64.2574,64.131,64.1699,62359.0
2023-08-10 15:25:00,65.99,66.0,65.89,65.92,39906.0,64.1602,64.1699,64.063,64.0922,39906.0
2023-08-10 15:30:00,65.92,65.92,65.82,65.86,60523.0,64.0922,64.0922,63.9949,64.0338,60523.0
2023-08-10 15:35:00,65.86,65.92,65.83,65.86,73012.0,64.0338,64.0922,64.0046,64.0338,73012.0
2023-08-10 15:40:00,65.87,65.89,65.82,65.83,46955.0,64.0435,64.063,63.9949,64.0046,46955.0
2023-08-10 15:45:00,65.83,65.95,65.8,65.91,65748.0,64.0046,64.1213,63.9755,64.0824,65748.0
2023-08-10 15:50:00,65.9,65.95,65.87,65.91,97858.0,64.0727,64.1213,64.0435,64.0824,97858.0
2023-08-10 15:55:00,65.92,65.96,65.89,65.91,152415.0,64.0922,64.131,64.063,64.0824,152415.0
2023-08-11 09:30:00,65.62,65.77,65.47,65.74,171037.0,63.8005,63.9463,63.6546,63.9171,171037.0
2023-08-11 09:35:00,65.74,65.91,65.67,65.7,77346.0,63.9171,64.0824,63.8491,63.8783,77346.0
2023-08-11 09:40:00,65.71,65.75,65.54,65.7,39929.0,63.888,63.9269,63.7227,63.8783,39929.0
2023-08-11 09:45:00,65.7,65.71,65.61,65.64,100684.0,63.8783,63.888,63.7907,63.8199,100684.0
2023-08-11 09:50:00,65.64,65.69,65.5,65.56,68810.0,63.8199,63.8685,63.6838,63.7421,68810.0
2023-08-11 09:55:00,65.57,65.61,65.52,65.58,22637.0,63.7519,63.7907,63.7032,63.7616,22637.0
2023-08-11 10:00:00,65.59,65.89,65.59,65.88,167784.0,63.7713,64.063,63.7713,64.0533,167784.0
2023-08-11 10:05:00,65.88,66.03,65.88,65.92,180887.0,64.0533,64.1991,64.0533,64.0922,180887.0
2023-08-11 10:10:00,65.93,65.98,65.83,65.96,71156.0,64.1019,64.1505,64.0046,64.131,71156.0
2023-08-11 10:15:00,65.97,66.11,65.97,66.06,53312.0,64.1408,64.2769,64.1408,64.2283,53312.0
2023-08-11 10:20:00,66.06,66.22,66.06,66.17,108131.0,64.2283,64.3838,64.2283,64.3352,108131.0
2023-08-11 10:25:00,66.17,66.17,66.08,66.13,111931.0,64.3352,64.3352,64.2477,64.2963,111931.0
2023-08-11 10:30:00,66.13,66.19,66.1,66.14,35314.0,64.2963,64.3547,64.2672,64.3061,35314.0
2023-08-11 10:35:00,66.15,66.34,66.12,66.33,55633.0,64.3158,64.5005,64.2866,64.4908,55633.0
2023-08-11 10:40:00,66.32,66.35,66.18,66.2,80226.0,64.4811,64.5102,64.3449,64.3644,80226.0
2023-08-11 10:45:00,66.2,66.2,66.1,66.15,64664.0,64.3644,64.3644,64.2672,64.3158,64664.0
2023-08-11 10:50:00,66.16,66.16,65.98,66.01,20319.0,64.3255,64.3255,64.1505,64.1797,20319.0
2023-08-11 10:55:00,66.01,66.09,66.0,66.02,46012.0,64.1797,64.2574,64.1699,64.1894,46012.0
2023-08-11 11:00:00,66.03,66.12,66.02,66.08,39812.0,64.1991,64.2866,64.1894,64.2477,39812.0
2023-08-11 11:05:00,66.07,66.08,66.01,66.01,35117.0,64.238,64.2477,64.1797,64.1797,35117.0
2023-08-11 11:10:00,66.04,66.05,65.95,65.98,38537.0,64.2088,64.2185,64.1213,64.1505,38537.0
2023-08-11 11:15:00,65.97,65.98,65.87,65.91,42659.0,64.1408,64.1505,64.0435,64.0824,42659.0
2023-08-11 11:20:00,65.91,65.98,65.9,65.92,11420.0,64.0824,64.1505,64.0727,64.0922,11420.0
2023-08-11 11:25:00,65.91,66.0,65.88,65.95,10685.0,64.0824,64.1699,64.0533,64.1213,10685.0
2023-08-11 11:30:00,65.95,65.98,65.85,65.88,43924.0,64.1213,64.1505,64.0241,64.0533,43924.0
2023-08-11 11:35:00,65.88,65.97,65.88,65.9,43718.0,64.0533,64.1408,64.0533,64.0727,43718.0
2023-08-11 11:40:00,65.89,65.91,65.84,65.91,45678.0,64.063,64.0824,64.0144,64.0824,45678.0
2023-08-11 11:45:00,65.93,65.97,65.92,65.96,9500.0,64.1019,64.1408,64.0922,64.131,9500.0
2023-08-11 11:50:00,65.95,65.98,65.93,65.93,10754.0,64.1213,64.1505,64.1019,64.1019,10754.0
2023-08-11 11:55:00,65.94,66.08,65.92,66.08,46611.0,64.1116,64.2477,64.0922,64.2477,46611.0
2023-08-11 12:00:00,66.08,66.12,66.02,66.07,21214.0,64.2477,64.2866,64.1894,64.238,21214.0
2023-08-11 12:05:00,66.07,66.15,66.07,66.15,9942.0,64.238,64.3158,64.238,64.3158,9942.0
2023-08-11 12:10:00,66.15,66.22,66.12,66.2,14098.0,64.3158,64.3838,64.2866,64.3644,14098.0
2023-08-11 12:15:00,66.22,66.24,66.18,66.19,64452.0,64.3838,64.4033,64.3449,64.3547,64452.0
2023-08-11 12:20:00,66.19,66.2,66.14,66.15,37399.0,64.3547,64.3644,64.3061,64.3158,37399.0
2023-08-11 12:25:00,66.14,66.14,66.04,66.08,38042.0,64.3061,64.3061,64.2088,64.2477,38042.0
2023-08-11 12:30:00,66.09,66.15,66.07,66.12,9300.0,64.2574,64.3158,64.238,64.2866,9300.0
2023-08-11 12:35:00,66.12,66.12,66.01,66.04,19265.0,64.2866,64.2866,64.1797,64.2088,19265.0
2023-08-11 12:40:00,66.03,66.05,65.96,65.96,13277.0,64.1991,64.2185,64.131,64.131,13277.0
2023-08-11 12:45:00,65.96,65.97,65.92,65.92,69454.0,64.131,64.1408,64.0922,64.0922,69454.0
2023-08-11 12:50:00,65.9,65.96,65.88,65.95,82703.0,64.0727,64.131,64.0533,64.1213,82703.0
2023-08-11 12:55:00,65.95,65.97,65.9,65.93,20610.0,64.1213,64.1408,64.0727,64.1019,20610.0
2023-08-11 13:00:00,65.93,65.99,65.92,65.94,39413.0,64.1019,64.1602,64.0922,64.1116,39413.0
2023-08-11 13:05:00,65.93,65.94,65.89,65.92,45486.0,64.1019,64.1116,64.063,64.0922,45486.0
2023-08-11 13:10:00,65.93,65.99,65.91,65.91,8322.0,64.1019,64.1602,64.0824,64.0824,8322.0
2023-08-11 13:15:00,65.91,65.99,65.89,65.97,13000.0,64.0824,64.1602,64.063,64.1408,13000.0
2023-08-11 13:20:00,65.98,66.01,65.95,65.95,7000.0,64.1505,64.1797,64.1213,64.1213,7000.0
2023-08-11 13:25:00,65.95,66.03,65.95,66.03,8905.0,64.1213,64.1991,64.1213,64.1991,8905.0
2023-08-11 13:30:00,66.02,66.04,65.98,65.98,15007.0,64.1894,64.2088,64.1505,64.1505,15007.0
2023-08-11 13:35:00,65.97,66.0,65.95,65.95,8339.0,64.1408,64.1699,64.1213,64.1213,8339.0
2023-08-11 13:40:00,65.96,65.98,65.9,65.92,46591.0,64.131,64.1505,64.0727,64.0922,46591.0
2023-08-11 13:45:00,65.91,65.91,65.86,65.91,10562.0,64.0824,64.0824,64.0338,64.0824,10562.0
2023-08-11 13:50:00,65.91,65.92,65.86,65.9,12063.0,64.0824,64.0922,64.0338,64.0727,12063.0
2023-08-11 13:55:00,65.9,65.96,65.87,65.96,22776.0,64.0727,64.131,64.0435,64.131,22776.0
2023-08-11 14:00:00,65.97,66.01,65.95,65.97,13504.0,64.1408,64.1797,64.1213,64.1408,13504.0
2023-08-11 14:05:00,65.97,66.03,65.96,65.98,10884.0,64.1408,64.1991,64.131,64.1505,10884.0
2023-08-11 14:10:00,65.99,66.03,65.99,66.01,8485.0,64.1602,64.1991,64.1602,64.1797,8485.0
2023-08-11 14:15:00,66.02,66.05,66.0,66.01,20510.0,64.1894,64.2185,64.1699,64.1797,20510.0
2023-08-11 14:20:00,66.01,66.01,65.94,66.0,10594.0,64.1797,64.1797,64.1116,64.1699,10594.0
2023-08-11 14:25:00,66.01,66.04,65.99,66.0,10033.0,64.1797,64.2088,64.1602,64.1699,10033.0
2023-08-11 14:30:00,66.01,66.05,65.98,65.98,19395.0,64.1797,64.2185,64.1505,64.1505,19395.0
2023-08-11 14:35:00,65.98,66.04,65.93,66.03,14211.0,64.1505,64.2088,64.1019,64.1991,14211.0
2023-08-11 14:40:00,66.03,66.04,65.96,65.98,26859.0,64.1991,64.2088,64.131,64.1505,26859.0
2023-08-11 14:45:00,65.99,66.02,65.97,65.99,7042.0,64.1602,64.1894,64.1408,64.1602,7042.0
2023-08-11 14:50:00,66.0,66.01,65.97,65.97,10082.0,64.1699,64.1797,64.1408,64.1408,10082.0
2023-08-11 14:55:00,65.98,66.03,65.98,66.01,21715.0,64.1505,64.1991,64.1505,64.1797,21715.0
2023-08-11 15:00:00,66.01,66.02,65.95,65.99,21757.0,64.1797,64.1894,64.1213,64.1602,21757.0
2023-08-11 15:05:00,65.98,66.0,65.91,65.92,18701.0,64.1505,64.1699,64.0824,64.0922,18701.0
2023-08-11 15:10:00,65.91,65.99,65.91,65.97,13351.0,64.0824,64.1602,64.0824,64.1408,13351.0
2023-08-11 15:15:00,65.97,66.06,65.95,66.04,16241.0,64.1408,64.2283,64.1213,64.2088,16241.0
2023-08-11 15:20:00,66.04,66.05,66.0,66.05,17735.0,64.2088,64.2185,64.1699,64.2185,17735.0
2023-08-11 15:25:00,66.06,66.08,66.02,66.03,17276.0,64.2283,64.2477,64.1894,64.1991,17276.0
2023-08-11 15:30:00,66.03,66.05,66.02,66.03,37027.0,64.1991,64.2185,64.1894,64.1991,37027.0
2023-08-11 15:35:00,66.04,66.05,65.99,66.02,31821.0,64.2088,64.2185,64.1602,64.1894,31821.0
2023-08-11 15:40:00,66.02,66.02,65.99,66.01,65813.0,64.1894,64.1894,64.1602,64.1797,65813.0
2023-08-11 15:45:00,66.0,66.0,65.9,65.95,76191.0,64.1699,64.1699,64.0727,64.1213,76191.0
2023-08-11 15:50:00,65.95,65.95,65.9,65.95,145266.0,64.1213,64.1213,64.0727,64.1213,145266.0
2023-08-11 15:55:00,65.93,65.97,65.88,65.95,192154.0,64.1019,64.1408,64.0533,64.1213,192154.0
2023-08-14 09:30:00,65.69,65.95,65.69,65.9,81293.0,63.8685,64.1213,63.8685,64.0727,81293.0
2023-08-14 09:35:00,65.84,65.88,65.66,65.77,66372.0,64.0144,64.0533,63.8394,63.9463,66372.0
2023-08-14 09:40:00,65.78,65.82,65.57,65.57,120691.0,63.956,63.9949,63.7519,63.7519,120691.0
2023-08-14 09:45:00,65.59,65.67,65.54,65.59,74788.0,63.7713,63.8491,63.7227,63.7713,74788.0
2023-08-14 09:50:00,65.59,65.6,65.4,65.43,34674.0,63.7713,63.781,63.5866,63.6157,34674.0
2023-08-14 09:55:00,65.42,65.49,65.36,65.45,88226.0,63.606,63.6741,63.5477,63.6352,88226.0
2023-08-14 10:00:00,65.45,65.48,65.38,65.45,77487.0,63.6352,63.6644,63.5671,63.6352,77487.0
2023-08-14 10:05:00,65.45,65.59,65.4,65.57,140056.0,63.6352,63.7713,63.5866,63.7519,140056.0
2023-08-14 10:10:00,65.58,65.66,65.52,65.64,80199.0,63.7616,63.8394,63.7032,63.8199,80199.0
2023-08-14 10:15:00,65.65,65.67,65.58,65.61,57985.0,63.8296,63.8491,63.7616,63.7907,57985.0
2023-08-14 10:20:00,65.63,65.69,65.59,65.63,49137.0,63.8102,63.8685,63.7713,63.8102,49137.0
2023-08-14 10:25:00,65.62,65.67,65.56,65.58,12422.0,63.8005,63.8491,63.7421,63.7616,12422.0
2023-08-14 10:30:00,65.59,65.66,65.55,65.65,17069.0,63.7713,63.8394,63.7324,63.8296,17069.0
2023-08-14 10:35:00,65.64,65.78,65.64,65.67,45635.0,63.8199,63.956,63.8199,63.8491,45635.0
2023-08-14 10:40:00,65.68,65.74,65.62,65.73,70764.0,63.8588,63.9171,63.8005,63.9074,70764.0
2023-08-14 10:45:00,65.76,65.81,65.75,65.76,14248.0,63.9366,63.9852,63.9269,63.9366,14248.0
2023-08-14 10:50:00,65.76,65.87,65.74,65.81,94377.0,63.9366,64.0435,63.9171,63.9852,94377.0
2023-08-14 10:55:00,65.81,65.82,65.73,65.74,33171.0,63.9852,63.9949,63.9074,63.9171,33171.0
2023-08-14 11:00:00,65.75,65.76,65.68,65.7,38193.0,63.9269,63.9366,63.8588,63.8783,38193.0
2023-08-14 11:05:00,65.7,65.71,65.65,65.68,27399.0,63.8783,63.888,63.8296,63.8588,27399.0
2023-08-14 11:10:00,65.69,65.7,65.62,65.65,14011.0,63.8685,63.8783,63.8005,63.8296,14011.0
2023-08-14 11:15:00,65.64,65.74,65.63,65.74,26939.0,63.8199,63.9171,63.8102,63.9171,26939.0
2023-08-14 11:20:00,65.74,65.78,65.73,65.78,9406.0,63.9171,63.956,63.9074,63.956,9406.0
2023-08-14 11:25:00,65.77,65.81,65.77,65.8,10970.0,63.9463,63.9852,63.9463,63.9755,10970.0
2023-08-14 11:30:00,65.8,65.84,65.79,65.81,12698.0,63.9755,64.0144,63.9658,63.9852,12698.0
2023-08-14 11:35:00,65.81,65.85,65.77,65.83,20890.0,63.9852,64.0241,63.9463,64.0046,20890.0
2023-08-14 11:40:00,65.84,65.91,65.82,65.86,68316.0,64.0144,64.0824,63.9949,64.0338,68316.0
2023-08-14 11:45:00,65.85,65.92,65.84,65.87,82130.0,64.0241,64.0922,64.0144,64.0435,82130.0
2023-08-14 11:50:00,65.87,65.91,65.85,65.87,47742.0,64.0435,64.0824,64.0241,64.0435,47742.0
2023-08-14 11:55:00,65.87,65.89,65.82,65.87,14633.0,64.0435,64.063,63.9949,64.0435,14633.0
2023-08-14 12:00:00,65.87,65.93,65.85,65.9,47467.0,64.0435,64.1019,64.0241,64.0727,47467.0
2023-08-14 12:05:00,65.89,65.89,65.82,65.83,11996.0,64.063,64.063,63.9949,64.0046,11996.0
2023-08-14 12:10:00,65.83,65.87,65.81,65.84,5360.0,64.0046,64.0435,63.9852,64.0144,5360.0
2023-08-14 12:15:00,65.84,65.87,65.81,65.86,15918.0,64.0144,64.0435,63.9852,64.0338,15918.0
2023-08-14 12:20:00,65.86,65.86,65.71,65.72,9152.0,64.0338,64.0338,63.888,63.8977,9152.0
2023-08-14 12:25:00,65.7,65.76,65.68,65.76,9205.0,63.8783,63.9366,63.8588,63.9366,9205.0
2023-08-14 12:30:00,65.76,65.82,65.74,65.79,6510.0,63.9366,63.9949,63.9171,63.9658,6510.0
2023-08-14 12:35:00,65.79,65.85,65.78,65.84,11834.0,63.9658,64.0241,63.956,64.0144,11834.0
2023-08-14 12:40:00,65.83,65.87,65.81,65.87,12908.0,64.0046,64.0435,63.9852,64.0435,12908.0
2023-08-14 12:45:00,65.88,65.93,65.87,65.92,10166.0,64.0533,64.1019,64.0435,64.0922,10166.0
2023-08-14 12:50:00,65.92,65.95,65.9,65.94,14914.0,64.0922,64.1213,64.0727,64.1116,14914.0
2023-08-14 12:55:00,65.92,65.93,65.85,65.89,6881.0,64.0922,64.1019,64.0241,64.063,6881.0
2023-08-14 13:00:00,65.89,65.9,65.86,65.9,9445.0,64.063,64.0727,64.0338,64.0727,9445.0
2023-08-14 13:05:00,65.9,65.91,65.87,65.91,10011.0,64.0727,64.0824,64.0435,64.0824,10011.0
2023-08-14 13:10:00,65.91,65.91,65.86,65.88,20772.0,64.0824,64.0824,64.0338,64.0533,20772.0
2023-08-14 13:15:00,65.9,65.92,65.86,65.86,19550.0,64.0727,64.0922,64.0338,64.0338,19550.0
2023-08-14 13:20:00,65.87,65.89,65.81,65.81,7979.0,64.0435,64.063,63.9852,63.9852,7979.0
2023-08-14 13:25:00,65.81,65.83,65.79,65.81,12830.0,63.9852,64.0046,63.9658,63.9852,12830.0
2023-08-14 13:30:00,65.81,65.85,65.76,65.78,24390.0,63.9852,64.0241,63.9366,63.956,24390.0
2023-08-14 13:35:00,65.78,65.81,65.76,65.81,14955.0,63.956,63.9852,63.9366,63.9852,14955.0
2023-08-14 13:40:00,65.81,65.86,65.81,65.83,6138.0,63.9852,64.0338,63.9852,64.0046,6138.0
2023-08-14 13:45:00,65.83,65.83,65.79,65.81,10594.0,64.0046,64.0046,63.9658,63.9852,10594.0
2023-08-14 13:50:00,65.81,65.85,65.78,65.84,12837.0,63.9852,64.0241,63.956,64.0144,12837.0
2023-08-14 13:55:00,65.84,65.87,65.82,65.87,8064.0,64.0144,64.0435,63.9949,64.0435,8064.0
2023-08-14 14:00:00,65.86,65.87,65.8,65.87,10824.0,64.0338,64.0435,63.9755,64.0435,10824.0
2023-08-14 14:05:00,65.87,65.88,65.79,65.81,18145.0,64.0435,64.0533,63.9658,63.9852,18145.0
2023-08-14 14:10:00,65.8,65.83,65.77,65.81,13638.0,63.9755,64.0046,63.9463,63.9852,13638.0
2023-08-14 14:15:00,65.81,65.82,65.74,65.78,23740.0,63.9852,63.9949,63.9171,63.956,23740.0
2023-08-14 14:20:00,65.78,65.82,65.78,65.78,9087.0,63.956,63.9949,63.956,63.956,9087.0
2023-08-14 14:25:00,65.78,65.82,65.77,65.82,15735.0,63.956,63.9949,63.9463,63.9949,15735.0
2023-08-14 14:30:00,65.83,65.83,65.76,65.8,18215.0,64.0046,64.0046,63.9366,63.9755,18215.0
2023-08-14 14:35:00,65.8,65.8,65.76,65.77,27602.0,63.9755,63.9755,63.9366,63.9463,27602.0
2023-08-14 14:40:00,65.77,65.8,65.74,65.77,17213.0,63.9463,63.9755,63.9171,63.9463,17213.0
2023-08-14 14:45:00,65.76,65.84,65.76,65.82,15930.0,63.9366,64.0144,63.9366,63.9949,15930.0
2023-08-14 14:50:00,65.82,65.85,65.8,65.85,22448.0,63.9949,64.0241,63.9755,64.0241,22448.0
2023-08-14 14:55:00,65.84,65.86,65.82,65.84,15310.0,64.0144,64.0338,63.9949,64.0144,15310.0
2023-08-14 15:00:00,65.84,65.89,65.83,65.84,35313.0,64.0144,64.063,64.0046,64.0144,35313.0
2023-08-14 15:05:00,65.84,65.88,65.77,65.81,41422.0,64.0144,64.0533,63.9463,63.9852,41422.0
2023-08-14 15:10:00,65.8,65.85,65.79,65.85,17218.0,63.9755,64.0241,63.9658,64.0241,17218.0
2023-08-14 15:15:00,65.85,65.87,65.82,65.87,22957.0,64.0241,64.0435,63.9949,64.0435,22957.0
2023-08-14 15:20:00,65.87,65.91,65.85,65.86,18729.0,64.0435,64.0824,64.0241,64.0338,18729.0
2023-08-14 15:25:00,65.86,65.9,65.85,65.89,26921.0,64.0338,64.0727,64.0241,64.063,26921.0
2023-08-14 15:30:00,65.9,65.93,65.88,65.92,17503.0,64.0727,64.1019,64.0533,64.0922,17503.0
2023-08-14 15:35:00,65.92,65.96,65.92,65.94,81982.0,64.0922,64.131,64.0922,64.1116,81982.0
2023-08-14 15:40:00,65.94,66.01,65.93,66.01,152378.0,64.1116,64.1797,64.1019,64.1797,152378.0
2023-08-14 15:45:00,66.01,66.03,65.99,66.03,173400.0,64.1797,64.1991,64.1602,64.1991,173400.0
2023-08-14 15:50:00,66.03,66.08,65.99,66.06,314541.0,64.1991,64.2477,64.1602,64.2283,314541.0
2023-08-14 15:55:00,66.06,66.12,66.06,66.11,470587.0,64.2283,64.2866,64.2283,64.2769,470587.0
2023-08-15 09:30:00,65.76,65.98,65.75,65.83,92861.0,63.9366,64.1505,63.9269,64.0046,92861.0
2023-08-15 09:35:00,65.81,65.82,65.64,65.68,69529.0,63.9852,63.9949,63.8199,63.8588,69529.0
2023-08-15 09:40:00,65.69,65.77,65.58,65.64,69460.0,63.8685,63.9463,63.7616,63.8199,69460.0
2023-08-15 09:45:00,65.61,65.61,65.38,65.41,70942.0,63.7907,63.7907,63.5671,63.5963,70942.0
2023-08-15 09:50:00,65.41,65.61,65.4,65.57,104091.0,63.5963,63.7907,63.5866,63.7519,104091.0
2023-08-15 09:55:00,65.55,65.61,65.53,65.59,38593.0,63.7324,63.7907,63.713,63.7713,38593.0
2023-08-15 10:00:00,65.59,65.63,65.45,65.47,55339.0,63.7713,63.8102,63.6352,63.6546,55339.0
2023-08-15 10:05:00,65.47,65.47,65.25,65.29,106090.0,63.6546,63.6546,63.4407,63.4796,106090.0
2023-08-15 10:10:00,65.3,65.38,65.28,65.28,91770.0,63.4893,63.5671,63.4699,63.4699,91770.0
2023-08-15 10:15:00,65.27,65.3,65.19,65.23,65881.0,63.4602,63.4893,63.3824,63.4213,65881.0
2023-08-15 10:20:00,65.23,65.3,65.19,65.22,129010.0,63.4213,63.4893,63.3824,63.4116,129010.0
2023-08-15 10:25:00,65.23,65.26,65.16,65.22,80756.0,63.4213,63.4505,63.3532,63.4116,80756.0
2023-08-15 10:30:00,65.22,65.26,65.17,65.21,63389.0,63.4116,63.4505,63.3629,63.4018,63389.0
2023-08-15 10:35:00,65.21,65.29,65.18,65.29,65965.0,63.4018,63.4796,63.3727,63.4796,65965.0
2023-08-15 10:40:00,65.29,65.38,65.28,65.36,51363.0,63.4796,63.5671,63.4699,63.5477,51363.0
2023-08-15 10:45:00,65.35,65.39,65.33,65.39,101894.0,63.538,63.5768,63.5185,63.5768,101894.0
2023-08-15 10:50:00,65.39,65.41,65.36,65.39,70487.0,63.5768,63.5963,63.5477,63.5768,70487.0
2023-08-15 10:55:00,65.39,65.45,65.38,65.39,24422.0,63.5768,63.6352,63.5671,63.5768,24422.0
2023-08-15 11:00:00,65.39,65.48,65.39,65.43,48497.0,63.5768,63.6644,63.5768,63.6157,48497.0
2023-08-15 11:05:00,65.43,65.55,65.41,65.53,104790.0,63.6157,63.7324,63.5963,63.713,104790.0
2023-08-15 11:10:00,65.53,65.56,65.48,65.52,20223.0,63.713,63.7421,63.6644,63.7032,20223.0
2023-08-15 11:15:00,65.52,65.53,65.45,65.48,71347.0,63.7032,63.713,63.6352,63.6644,71347.0
2023-08-15 11:20:00,65.49,65.54,65.46,65.46,38410.0,63.6741,63.7227,63.6449,63.6449,38410.0
2023-08-15 11:25:00,65.45,65.59,65.43,65.57,49529.0,63.6352,63.7713,63.6157,63.7519,49529.0
2023-08-15 11:30:00,65.57,65.59,65.52,65.58,25102.0,63.7519,63.7713,63.7032,63.7616,25102.0
2023-08-15 11:35:00,65.58,65.65,65.56,65.64,46939.0,63.7616,63.8296,63.7421,63.8199,46939.0
2023-08-15 11:40:00,65.64,65.64,65.53,65.54,32337.0,63.8199,63.8199,63.713,63.7227,32337.0
2023-08-15 11:45:00,65.53,65.55,65.5,65.51,36321.0,63.713,63.7324,63.6838,63.6935,36321.0
2023-08-15 11:50:00,65.52,65.53,65.49,65.49,29718.0,63.7032,63.713,63.6741,63.6741,29718.0
2023-08-15 11:55:00,65.49,65.55,65.47,65.55,81226.0,63.6741,63.7324,63.6546,63.7324,81226.0
2023-08-15 12:00:00,65.56,65.57,65.53,65.54,13934.0,63.7421,63.7519,63.713,63.7227,13934.0
2023-08-15 12:05:00,65.54,65.55,65.42,65.43,64122.0,63.7227,63.7324,63.606,63.6157,64122.0
2023-08-15 12:10:00,65.43,65.49,65.4,65.47,16132.0,63.6157,63.6741,63.5866,63.6546,16132.0
2023-08-15 12:15:00,65.47,65.5,65.42,65.5,22984.0,63.6546,63.6838,63.606,63.6838,22984.0
2023-08-15 12:20:00,65.49,65.53,65.47,65.52,10270.0,63.6741,63.713,63.6546,63.7032,10270.0
2023-08-15 12:25:00,65.52,65.54,65.49,65.51,11424.0,63.7032,63.7227,63.6741,63.6935,11424.0
2023-08-15 12:30:00,65.52,65.53,65.45,65.48,11896.0,63.7032,63.713,63.6352,63.6644,11896.0
2023-08-15 12:35:00,65.47,65.51,65.44,65.48,10034.0,63.6546,63.6935,63.6255,63.6644,10034.0
2023-08-15 12:40:00,65.48,65.51,65.45,65.46,9148.0,63.6644,63.6935,63.6352,63.6449,9148.0
2023-08-15 12:45:00,65.46,65.47,65.43,65.45,9421.0,63.6449,63.6546,63.6157,63.6352,9421.0
2023-08-15 12:50:00,65.45,65.52,65.45,65.5,14530.0,63.6352,63.7032,63.6352,63.6838,14530.0
2023-08-15 12:55:00,65.51,65.52,65.47,65.5,26108.0,63.6935,63.7032,63.6546,63.6838,26108.0
2023-08-15 13:00:00,65.49,65.51,65.47,65.49,10574.0,63.6741,63.6935,63.6546,63.6741,10574.0
2023-08-15 13:05:00,65.49,65.49,65.44,65.48,7808.0,63.6741,63.6741,63.6255,63.6644,7808.0
2023-08-15 13:10:00,65.49,65.54,65.49,65.54,10940.0,63.6741,63.7227,63.6741,63.7227,10940.0
2023-08-15 13:15:00,65.53,65.56,65.52,65.56,33953.0,63.713,63.7421,63.7032,63.7421,33953.0
2023-08-15 13:20:00,65.52,65.53,65.51,65.51,32735.0,63.7032,63.713,63.6935,63.6935,32735.0
2023-08-15 13:25:00,65.51,65.63,65.51,65.63,66673.0,63.6935,63.8102,63.6935,63.8102,66673.0
2023-08-15 13:30:00,65.63,65.64,65.56,65.56,65030.0,63.8102,63.8199,63.7421,63.7421,65030.0
2023-08-15 13:35:00,65.56,65.58,65.54,65.55,12980.0,63.7421,63.7616,63.7227,63.7324,12980.0
2023-08-15 13:40:00,65.54,65.55,65.5,65.52,8002.0,63.7227,63.7324,63.6838,63.7032,8002.0
2023-08-15 13:45:00,65.5,65.54,65.5,65.51,19824.0,63.6838,63.7227,63.6838,63.6935,19824.0
2023-08-15 13:50:00,65.51,65.57,65.5,65.54,8466.0,63.6935,63.7519,63.6838,63.7227,8466.0
2023-08-15 13:55:00,65.53,65.59,65.51,65.59,8988.0,63.713,63.7713,63.6935,63.7713,8988.0
2023-08-15 14:00:00,65.59,65.59,65.52,65.54,29525.0,63.7713,63.7713,63.7032,63.7227,29525.0
2023-08-15 14:05:00,65.53,65.57,65.53,65.55,18598.0,63.713,63.7519,63.713,63.7324,18598.0
2023-08-15 14:10:00,65.56,65.59,65.54,65.58,6864.0,63.7421,63.7713,63.7227,63.7616,6864.0
2023-08-15 14:15:00,65.57,65.58,65.52,65.56,37232.0,63.7519,63.7616,63.7032,63.7421,37232.0
2023-08-15 14:20:00,65.56,65.58,65.53,65.54,40259.0,63.7421,63.7616,63.713,63.7227,40259.0
2023-08-15 14:25:00,65.53,65.55,65.52,65.55,12341.0,63.713,63.7324,63.7032,63.7324,12341.0
2023-08-15 14:30:00,65.54,65.6,65.53,65.59,18981.0,63.7227,63.781,63.713,63.7713,18981.0
2023-08-15 14:35:00,65.59,65.59,65.56,65.57,10218.0,63.7713,63.7713,63.7421,63.7519,10218.0
2023-08-15 14:40:00,65.58,65.59,65.56,65.58,38057.0,63.7616,63.7713,63.7421,63.7616,38057.0
2023-08-15 14:45:00,65.58,65.61,65.58,65.6,11231.0,63.7616,63.7907,63.7616,63.781,11231.0
2023-08-15 14:50:00,65.6,65.65,65.6,65.65,7956.0,63.781,63.8296,63.781,63.8296,7956.0
2023-08-15 14:55:00,65.65,65.65,65.58,65.62,39823.0,63.8296,63.8296,63.7616,63.8005,39823.0
2023-08-15 15:00:00,65.62,65.64,65.59,65.61,21687.0,63.8005,63.8199,63.7713,63.7907,21687.0
2023-08-15 15:05:00,65.61,65.67,65.6,65.66,43746.0,63.7907,63.8491,63.781,63.8394,43746.0
2023-08-15 15:10:00,65.66,65.7,65.62,65.65,36791.0,63.8394,63.8783,63.8005,63.8296,36791.0
2023-08-15 15:15:00,65.66,65.68,65.63,65.68,54260.0,63.8394,63.8588,63.8102,63.8588,54260.0
2023-08-15 15:20:00,65.67,65.69,65.58,65.59,71631.0,63.8491,63.8685,63.7616,63.7713,71631.0
2023-08-15 15:25:00,65.59,65.59,65.4,65.4,168706.0,63.7713,63.7713,63.5866,63.5866,168706.0
2023-08-15 15:30:00,65.39,65.46,65.37,65.45,238887.0,63.5768,63.6449,63.5574,63.6352,238887.0
2023-08-15 15:35:00,65.45,65.47,65.38,65.38,90330.0,63.6352,63.6546,63.5671,63.5671,90330.0
2023-08-15 15:40:00,65.38,65.42,65.37,65.38,75759.0,63.5671,63.606,63.5574,63.5671,75759.0
2023-08-15 15:45:00,65.37,65.45,65.37,65.45,150120.0,63.5574,63.6352,63.5574,63.6352,150120.0
2023-08-15 15:50:00,65.44,65.48,65.39,65.47,192750.0,63.6255,63.6644,63.5768,63.6546,192750.0
2023-08-15 15:55:00,65.46,65.49,65.42,65.45,220797.0,63.6449,63.6741,63.606,63.6352,220797.0
2023-08-16 09:30:00,65.63,65.9,65.57,65.89,128708.0,63.8102,64.0727,63.7519,64.063,128708.0
2023-08-16 09:35:00,65.9,66.01,65.8,65.88,110507.0,64.0727,64.1797,63.9755,64.0533,110507.0
2023-08-16 09:40:00,65.88,65.95,65.79,65.86,191762.0,64.0533,64.1213,63.9658,64.0338,191762.0
2023-08-16 09:45:00,65.87,66.1,65.87,66.1,393778.0,64.0435,64.2672,64.0435,64.2672,393778.0
2023-08-16 09:50:00,66.1,66.1,65.96,66.0,52839.0,64.2672,64.2672,64.131,64.1699,52839.0
2023-08-16 09:55:00,65.99,66.03,65.91,65.95,70031.0,64.1602,64.1991,64.0824,64.1213,70031.0
2023-08-16 10:00:00,65.96,65.96,65.64,65.7,77116.0,64.131,64.131,63.8199,63.8783,77116.0
2023-08-16 10:05:00,65.72,65.83,65.68,65.75,92450.0,63.8977,64.0046,63.8588,63.9269,92450.0
2023-08-16 10:10:00,65.75,65.8,65.71,65.72,229251.0,63.9269,63.9755,63.888,63.8977,229251.0
2023-08-16 10:15:00,65.71,65.74,65.64,65.68,103469.0,63.888,63.9171,63.8199,63.8588,103469.0
2023-08-16 10:20:00,65.68,65.73,65.51,65.53,68081.0,63.8588,63.9074,63.6935,63.713,68081.0
2023-08-16 10:25:00,65.54,65.59,65.47,65.56,54630.0,63.7227,63.7713,63.6546,63.7421,54630.0
2023-08-16 10:30:00,65.56,65.66,65.5,65.56,122310.0,63.7421,63.8394,63.6838,63.7421,122310.0
2023-08-16 10:35:00,65.56,65.6,65.5,65.56,30764.0,63.7421,63.781,63.6838,63.7421,30764.0
2023-08-16 10:40:00,65.56,65.62,65.54,65.59,16596.0,63.7421,63.8005,63.7227,63.7713,16596.0
2023-08-16 10:45:00,65.58,65.59,65.51,65.52,201323.0,63.7616,63.7713,63.6935,63.7032,201323.0
2023-08-16 10:50:00,65.52,65.71,65.52,65.7,59052.0,63.7032,63.888,63.7032,63.8783,59052.0
2023-08-16 10:55:00,65.69,65.69,65.62,65.64,21533.0,63.8685,63.8685,63.8005,63.8199,21533.0
2023-08-16 11:00:00,65.64,65.68,65.6,65.66,19449.0,63.8199,63.8588,63.781,63.8394,19449.0
2023-08-16 11:05:00,65.68,65.72,65.67,65.72,48035.0,63.8588,63.8977,63.8491,63.8977,48035.0
2023-08-16 11:10:00,65.72,65.72,65.58,65.59,72194.0,63.8977,63.8977,63.7616,63.7713,72194.0
2023-08-16 11:15:00,65.6,65.66,65.59,65.62,18674.0,63.781,63.8394,63.7713,63.8005,18674.0
2023-08-16 11:20:00,65.62,65.65,65.6,65.64,15528.0,63.8005,63.8296,63.781,63.8199,15528.0
2023-08-16 11:25:00,65.64,65.64,65.57,65.59,26441.0,63.8199,63.8199,63.7519,63.7713,26441.0
2023-08-16 11:30:00,65.59,65.61,65.56,65.61,25803.0,63.7713,63.7907,63.7421,63.7907,25803.0
2023-08-16 11:35:00,65.6,65.61,65.51,65.52,34654.0,63.781,63.7907,63.6935,63.7032,34654.0
2023-08-16 11:40:00,65.51,65.54,65.49,65.53,11799.0,63.6935,63.7227,63.6741,63.713,11799.0
2023-08-16 11:45:00,65.53,65.54,65.47,65.5,38663.0,63.713,63.7227,63.6546,63.6838,38663.0
2023-08-16 11:50:00,65.49,65.54,65.47,65.53,17483.0,63.6741,63.7227,63.6546,63.713,17483.0
2023-08-16 11:55:00,65.53,65.53,65.39,65.42,49234.0,63.713,63.713,63.5768,63.606,49234.0
2023-08-16 12:00:00,65.42,65.45,65.39,65.39,106031.0,63.606,63.6352,63.5768,63.5768,106031.0
2023-08-16 12:05:00,65.38,65.39,65.34,65.37,66950.0,63.5671,63.5768,63.5282,63.5574,66950.0
2023-08-16 12:10:00,65.37,65.37,65.28,65.28,113374.0,63.5574,63.5574,63.4699,63.4699,113374.0
2023-08-16 12:15:00,65.29,65.33,65.28,65.31,22976.0,63.4796,63.5185,63.4699,63.4991,22976.0
2023-08-16 12:20:00,65.35,65.38,65.29,65.34,44312.0,63.538,63.5671,63.4796,63.5282,44312.0
2023-08-16 12:25:00,65.35,65.35,65.28,65.31,42597.0,63.538,63.538,63.4699,63.4991,42597.0
2023-08-16 12:30:00,65.31,65.39,65.26,65.39,102493.0,63.4991,63.5768,63.4505,63.5768,102493.0
2023-08-16 12:35:00,65.4,65.47,65.39,65.45,107690.0,63.5866,63.6546,63.5768,63.6352,107690.0
2023-08-16 12:40:00,65.45,65.49,65.44,65.46,77596.0,63.6352,63.6741,63.6255,63.6449,77596.0
2023-08-16 12:45:00,65.45,65.46,65.4,65.41,72858.0,63.6352,63.6449,63.5866,63.5963,72858.0
2023-08-16 12:50:00,65.42,65.46,65.39,65.41,17549.0,63.606,63.6449,63.5768,63.5963,17549.0
2023-08-16 12:55:00,65.42,65.45,65.41,65.45,35968.0,63.606,63.6352,63.5963,63.6352,35968.0
2023-08-16 13:00:00,65.44,65.48,65.43,65.45,31496.0,63.6255,63.6644,63.6157,63.6352,31496.0
2023-08-16 13:05:00,65.46,65.47,65.25,65.26,152334.0,63.6449,63.6546,63.4407,63.4505,152334.0
2023-08-16 13:10:00,65.26,65.27,65.21,65.24,61846.0,63.4505,63.4602,63.4018,63.431,61846.0
2023-08-16 13:15:00,65.23,65.26,65.17,65.21,56196.0,63.4213,63.4505,63.3629,63.4018,56196.0
2023-08-16 13:20:00,65.21,65.26,65.2,65.23,60958.0,63.4018,63.4505,63.3921,63.4213,60958.0
2023-08-16 13:25:00,65.23,65.3,65.22,65.27,81304.0,63.4213,63.4893,63.4116,63.4602,81304.0
2023-08-16 13:30:00,65.26,65.26,65.2,65.23,54573.0,63.4505,63.4505,63.3921,63.4213,54573.0
2023-08-16 13:35:00,65.22,65.24,65.2,65.24,15834.0,63.4116,63.431,63.3921,63.431,15834.0
2023-08-16 13:40:00,65.24,65.32,65.24,65.3,101758.0,63.431,63.5088,63.431,63.4893,101758.0
2023-08-16 13:45:00,65.31,65.43,65.31,65.4,44284.0,63.4991,63.6157,63.4991,63.5866,44284.0
2023-08-16 13:50:00,65.41,65.44,65.39,65.44,67118.0,63.5963,63.6255,63.5768,63.6255,67118.0
2023-08-16 13:55:00,65.43,65.44,65.42,65.42,11516.0,63.6157,63.6255,63.606,63.606,11516.0
2023-08-16 14:00:00,65.43,65.43,65.28,65.3,58013.0,63.6157,63.6157,63.4699,63.4893,58013.0
2023-08-16 14:05:00,65.3,65.32,65.27,65.31,38666.0,63.4893,63.5088,63.4602,63.4991,38666.0
2023-08-16 14:10:00,65.3,65.3,65.14,65.19,74603.0,63.4893,63.4893,63.3338,63.3824,74603.0
2023-08-16 14:15:00,65.19,65.29,65.18,65.28,45447.0,63.3824,63.4796,63.3727,63.4699,45447.0
2023-08-16 14:20:00,65.29,65.37,65.28,65.37,74355.0,63.4796,63.5574,63.4699,63.5574,74355.0
2023-08-16 14:25:00,65.37,65.42,65.3,65.39,89860.0,63.5574,63.606,63.4893,63.5768,89860.0
2023-08-16 14:30:00,65.39,65.43,65.36,65.39,43937.0,63.5768,63.6157,63.5477,63.5768,43937.0
2023-08-16 14:35:00,65.41,65.44,65.38,65.42,13587.0,63.5963,63.6255,63.5671,63.606,13587.0
2023-08-16 14:40:00,65.4,65.41,65.29,65.34,9193.0,63.5866,63.5963,63.4796,63.5282,9193.0
2023-08-16 14:45:00,65.35,65.37,65.22,65.22,25710.0,63.538,63.5574,63.4116,63.4116,25710.0
2023-08-16 14:50:00,65.21,65.26,65.17,65.22,44551.0,63.4018,63.4505,63.3629,63.4116,44551.0
2023-08-16 14:55:00,65.21,65.3,65.21,65.29,54977.0,63.4018,63.4893,63.4018,63.4796,54977.0
2023-08-16 15:00:00,65.29,65.29,65.21,65.24,50908.0,63.4796,63.4796,63.4018,63.431,50908.0
2023-08-16 15:05:00,65.23,65.25,65.17,65.2,36664.0,63.4213,63.4407,63.3629,63.3921,36664.0
2023-08-16 15:10:00,65.2,65.21,65.02,65.05,93746.0,63.3921,63.4018,63.2171,63.2463,93746.0
2023-08-16 15:15:00,65.04,65.05,64.98,65.01,70187.0,63.2366,63.2463,63.1782,63.2074,70187.0
2023-08-16 15:20:00,65.01,65.09,65.0,65.0,98695.0,63.2074,63.2852,63.1977,63.1977,98695.0
2023-08-16 15:25:00,64.99,65.05,64.99,65.04,51020.0,63.1879,63.2463,63.1879,63.2366,51020.0
2023-08-16 15:30:00,65.05,65.06,65.0,65.06,89072.0,63.2463,63.256,63.1977,63.256,89072.0
2023-08-16 15:35:00,65.06,65.08,65.01,65.03,140069.0,63.256,63.2754,63.2074,63.2268,140069.0
2023-08-16 15:40:00,65.02,65.04,64.93,64.98,239022.0,63.2171,63.2366,63.1296,63.1782,239022.0
2023-08-16 15:45:00,64.98,65.05,64.95,64.98,146395.0,63.1782,63.2463,63.149,63.1782,146395.0
2023-08-16 15:50:00,64.98,64.99,64.9,64.9,226115.0,63.1782,63.1879,63.1004,63.1004,226115.0
2023-08-16 15:55:00,64.9,64.91,64.81,64.82,309188.0,63.1004,63.1102,63.0129,63.0227,309188.0
2023-08-17 09:30:00,65.07,65.35,65.01,65.35,78747.0,63.2657,63.538,63.2074,63.538,78747.0
2023-08-17 09:35:00,65.34,65.34,65.13,65.21,108136.0,63.5282,63.5282,63.3241,63.4018,108136.0
2023-08-17 09:40:00,65.23,65.31,65.15,65.17,59264.0,63.4213,63.4991,63.3435,63.3629,59264.0
2023-08-17 09:45:00,65.17,65.18,64.99,65.01,103057.0,63.3629,63.3727,63.1879,63.2074,103057.0
2023-08-17 09:50:00,65.01,65.11,64.91,64.91,67675.0,63.2074,63.3046,63.1102,63.1102,67675.0
2023-08-17 09:55:00,64.91,65.0,64.84,64.99,117741.0,63.1102,63.1977,63.0421,63.1879,117741.0
2023-08-17 10:00:00,64.98,65.08,64.95,64.95,73929.0,63.1782,63.2754,63.149,63.149,73929.0
2023-08-17 10:05:00,64.94,65.02,64.88,64.99,48726.0,63.1393,63.2171,63.081,63.1879,48726.0
2023-08-17 10:10:00,65.0,65.02,64.89,64.95,43248.0,63.1977,63.2171,63.0907,63.149,43248.0
2023-08-17 10:15:00,64.95,64.97,64.87,64.89,46635.0,63.149,63.1685,63.0713,63.0907,46635.0
2023-08-17 10:20:00,64.9,64.92,64.84,64.86,24948.0,63.1004,63.1199,63.0421,63.0615,24948.0
2023-08-17 10:25:00,64.85,64.87,64.79,64.81,51186.0,63.0518,63.0713,62.9935,63.0129,51186.0
2023-08-17 10:30:00,64.81,64.82,64.68,64.7,53154.0,63.0129,63.0227,62.8865,62.906,53154.0
2023-08-17 10:35:00,64.69,64.73,64.63,64.71,54797.0,62.8963,62.9351,62.8379,62.9157,54797.0
2023-08-17 10:40:00,64.71,64.8,64.71,64.75,18961.0,62.9157,63.0032,62.9157,62.9546,18961.0
2023-08-17 10:45:00,64.76,64.77,64.71,64.76,11025.0,62.9643,62.974,62.9157,62.9643,11025.0
2023-08-17 10:50:00,64.77,64.88,64.76,64.87,50878.0,62.974,63.081,62.9643,63.0713,50878.0
2023-08-17 10:55:00,64.85,64.88,64.8,64.8,125527.0,63.0518,63.081,63.0032,63.0032,125527.0
2023-08-17 11:00:00,64.81,64.87,64.8,64.86,170385.0,63.0129,63.0713,63.0032,63.0615,170385.0
2023-08-17 11:05:00,64.86,64.93,64.86,64.9,101280.0,63.0615,63.1296,63.0615,63.1004,101280.0
2023-08-17 11:10:00,64.89,64.9,64.78,64.82,54149.0,63.0907,63.1004,62.9838,63.0227,54149.0
2023-08-17 11:15:00,64.79,64.8,64.71,64.73,50576.0,62.9935,63.0032,62.9157,62.9351,50576.0
2023-08-17 11:20:00,64.74,64.78,64.7,64.75,17118.0,62.9449,62.9838,62.906,62.9546,17118.0
2023-08-17 11:25:00,64.75,64.75,64.66,64.68,84080.0,62.9546,62.9546,62.8671,62.8865,84080.0
2023-08-17 11:30:00,64.67,64.7,64.64,64.66,63595.0,62.8768,62.906,62.8476,62.8671,63595.0
2023-08-17 11:35:00,64.67,64.72,64.58,64.71,144056.0,62.8768,62.9254,62.7893,62.9157,144056.0
2023-08-17 11:40:00,64.71,64.78,64.71,64.73,40912.0,62.9157,62.9838,62.9157,62.9351,40912.0
2023-08-17 11:45:00,64.73,64.76,64.67,64.69,50602.0,62.9351,62.9643,62.8768,62.8963,50602.0
2023-08-17 11:50:00,64.69,64.76,64.65,64.65,92005.0,62.8963,62.9643,62.8574,62.8574,92005.0
2023-08-17 11:55:00,64.64,64.69,64.63,64.66,97643.0,62.8476,62.8963,62.8379,62.8671,97643.0
2023-08-17 12:00:00,64.66,64.68,64.63,64.67,27922.0,62.8671,62.8865,62.8379,62.8768,27922.0
2023-08-17 12:05:00,64.67,64.67,64.58,64.61,36823.0,62.8768,62.8768,62.7893,62.8185,36823.0
2023-08-17 12:10:00,64.62,64.66,64.62,64.64,14417.0,62.8282,62.8671,62.8282,62.8476,14417.0
2023-08-17 12:15:00,64.64,64.66,64.6,64.66,54141.0,62.8476,62.8671,62.8088,62.8671,54141.0
2023-08-17 12:20:00,64.66,64.8,64.65,64.8,50328.0,62.8671,63.0032,62.8574,63.0032,50328.0
2023-08-17 12:25:00,64.81,64.84,64.76,64.8,37769.0,63.0129,63.0421,62.9643,63.0032,37769.0
2023-08-17 12:30:00,64.81,64.83,64.74,64.75,7741.0,63.0129,63.0324,62.9449,62.9546,7741.0
2023-08-17 12:35:00,64.75,64.76,64.71,64.75,12111.0,62.9546,62.9643,62.9157,62.9546,12111.0
2023-08-17 12:40:00,64.74,64.8,64.74,64.76,9700.0,62.9449,63.0032,62.9449,62.9643,9700.0
2023-08-17 12:45:00,64.74,64.76,64.72,64.75,22383.0,62.9449,62.9643,62.9254,62.9546,22383.0
2023-08-17 12:50:00,64.76,64.81,64.74,64.81,49363.0,62.9643,63.0129,62.9449,63.0129,49363.0
2023-08-17 12:55:00,64.81,64.82,64.78,64.81,14988.0,63.0129,63.0227,62.9838,63.0129,14988.0
2023-08-17 13:00:00,64.82,64.83,64.76,64.79,48591.0,63.0227,63.0324,62.9643,62.9935,48591.0
2023-08-17 13:05:00,64.79,64.83,64.78,64.78,34001.0,62.9935,63.0324,62.9838,62.9838,34001.0
2023-08-17 13:10:00,64.77,64.79,64.74,64.75,54618.0,62.974,62.9935,62.9449,62.9546,54618.0
2023-08-17 13:15:00,64.75,64.77,64.72,64.75,5752.0,62.9546,62.974,62.9254,62.9546,5752.0
2023-08-17 13:20:00,64.74,64.74,64.68,64.68,11533.0,62.9449,62.9449,62.8865,62.8865,11533.0
2023-08-17 13:25:00,64.67,64.76,64.67,64.72,63742.0,62.8768,62.9643,62.8768,62.9254,63742.0
2023-08-17 13:30:00,64.72,64.72,64.68,64.68,34534.0,62.9254,62.9254,62.8865,62.8865,34534.0
2023-08-17 13:35:00,64.68,64.7,64.66,64.7,10635.0,62.8865,62.906,62.8671,62.906,10635.0
2023-08-17 13:40:00,64.69,64.7,64.59,64.63,68870.0,62.8963,62.906,62.799,62.8379,68870.0
2023-08-17 13:45:00,64.63,64.65,64.59,64.59,46094.0,62.8379,62.8574,62.799,62.799,46094.0
2023-08-17 13:50:00,64.6,64.66,64.6,64.62,43131.0,62.8088,62.8671,62.8088,62.8282,43131.0
2023-08-17 13:55:00,64.62,64.63,64.59,64.61,9493.0,62.8282,62.8379,62.799,62.8185,9493.0
2023-08-17 14:00:00,64.61,64.63,64.52,64.53,105447.0,62.8185,62.8379,62.731,62.7407,105447.0
2023-08-17 14:05:00,64.52,64.54,64.48,64.52,44227.0,62.731,62.7504,62.6921,62.731,44227.0
2023-08-17 14:10:00,64.52,64.54,64.48,64.48,43767.0,62.731,62.7504,62.6921,62.6921,43767.0
2023-08-17 14:15:00,64.48,64.48,64.41,64.45,67040.0,62.6921,62.6921,62.624,62.6629,67040.0
2023-08-17 14:20:00,64.44,64.46,64.39,64.44,39620.0,62.6532,62.6726,62.6046,62.6532,39620.0
2023-08-17 14:25:00,64.45,64.48,64.42,64.44,34042.0,62.6629,62.6921,62.6337,62.6532,34042.0
2023-08-17 14:30:00,64.45,64.45,64.36,64.38,72140.0,62.6629,62.6629,62.5754,62.5949,72140.0
2023-08-17 14:35:00,64.38,64.4,64.36,64.39,53473.0,62.5949,62.6143,62.5754,62.6046,53473.0
2023-08-17 14:40:00,64.38,64.38,64.31,64.31,43700.0,62.5949,62.5949,62.5268,62.5268,43700.0
2023-08-17 14:45:00,64.31,64.33,64.23,64.26,129200.0,62.5268,62.5462,62.449,62.4782,129200.0
2023-08-17 14:50:00,64.26,64.3,64.14,64.14,210734.0,62.4782,62.5171,62.3615,62.3615,210734.0
2023-08-17 14:55:00,64.12,64.17,64.08,64.14,72818.0,62.3421,62.3907,62.3032,62.3615,72818.0
2023-08-17 15:00:00,64.12,64.17,64.04,64.04,192170.0,62.3421,62.3907,62.2643,62.2643,192170.0
2023-08-17 15:05:00,64.05,64.13,64.04,64.04,85659.0,62.274,62.3518,62.2643,62.2643,85659.0
2023-08-17 15:10:00,64.05,64.05,63.99,64.01,56161.0,62.274,62.274,62.2157,62.2351,56161.0
2023-08-17 15:15:00,64.01,64.13,63.95,64.12,99359.0,62.2351,62.3518,62.1768,62.3421,99359.0
2023-08-17 15:20:00,64.12,64.16,64.02,64.06,119672.0,62.3421,62.381,62.2448,62.2837,119672.0
2023-08-17 15:25:00,64.06,64.22,64.06,64.19,177201.0,62.2837,62.4393,62.2837,62.4101,177201.0
2023-08-17 15:30:00,64.2,64.22,64.08,64.12,173717.0,62.4198,62.4393,62.3032,62.3421,173717.0
2023-08-17 15:35:00,64.12,64.16,64.09,64.11,50001.0,62.3421,62.381,62.3129,62.3323,50001.0
2023-08-17 15:40:00,64.1,64.13,64.0,64.02,83001.0,62.3226,62.3518,62.2254,62.2448,83001.0
2023-08-17 15:45:00,64.02,64.05,63.99,64.0,97029.0,62.2448,62.274,62.2157,62.2254,97029.0
2023-08-17 15:50:00,64.0,64.09,64.0,64.08,147747.0,62.2254,62.3129,62.2254,62.3032,147747.0
2023-08-17 15:55:00,64.07,64.1,63.96,63.97,196139.0,62.2934,62.3226,62.1865,62.1962,196139.0
2023-08-18 09:30:00,63.75,64.24,63.44,64.24,137186.0,61.9823,62.4587,61.6809,62.4587,137186.0
2023-08-18 09:35:00,64.21,64.31,64.11,64.23,190211.0,62.4296,62.5268,62.3323,62.449,190211.0
2023-08-18 09:40:00,64.24,64.39,64.19,64.33,35295.0,62.4587,62.6046,62.4101,62.5462,35295.0
2023-08-18 09:45:00,64.32,64.56,64.31,64.54,75800.0,62.5365,62.7699,62.5268,62.7504,75800.0
2023-08-18 09:50:00,64.53,64.6,64.5,64.59,126210.0,62.7407,62.8088,62.7115,62.799,126210.0
2023-08-18 09:55:00,64.59,64.64,64.48,64.51,50552.0,62.799,62.8476,62.6921,62.7212,50552.0
2023-08-18 10:00:00,64.52,64.53,64.43,64.49,82432.0,62.731,62.7407,62.6435,62.7018,82432.0
2023-08-18 10:05:00,64.5,64.54,64.45,64.52,48479.0,62.7115,62.7504,62.6629,62.731,48479.0
2023-08-18 10:10:00,64.51,64.54,64.45,64.45,51882.0,62.7212,62.7504,62.6629,62.6629,51882.0
2023-08-18 10:15:00,64.45,64.58,64.38,64.54,104917.0,62.6629,62.7893,62.5949,62.7504,104917.0
2023-08-18 10:20:00,64.55,64.59,64.52,64.56,45247.0,62.7601,62.799,62.731,62.7699,45247.0
2023-08-18 10:25:00,64.56,64.59,64.5,64.52,124885.0,62.7699,62.799,62.7115,62.731,124885.0
2023-08-18 10:30:00,64.49,64.55,64.45,64.55,20706.0,62.7018,62.7601,62.6629,62.7601,20706.0
2023-08-18 10:35:00,64.56,64.62,64.53,64.58,53459.0,62.7699,62.8282,62.7407,62.7893,53459.0
2023-08-18 10:40:00,64.56,64.72,64.56,64.69,31859.0,62.7699,62.9254,62.7699,62.8963,31859.0
2023-08-18 10:45:00,64.69,64.69,64.58,64.64,121925.0,62.8963,62.8963,62.7893,62.8476,121925.0
2023-08-18 10:50:00,64.65,64.72,64.59,64.7,161895.0,62.8574,62.9254,62.799,62.906,161895.0
2023-08-18 10:55:00,64.7,64.75,64.62,64.7,59235.0,62.906,62.9546,62.8282,62.906,59235.0
2023-08-18 11:00:00,64.72,64.79,64.72,64.73,75636.0,62.9254,62.9935,62.9254,62.9351,75636.0
2023-08-18 11:05:00,64.72,64.73,64.66,64.69,89608.0,62.9254,62.9351,62.8671,62.8963,89608.0
2023-08-18 11:10:00,64.69,64.74,64.68,64.73,85287.0,62.8963,62.9449,62.8865,62.9351,85287.0
2023-08-18 11:15:00,64.72,64.76,64.7,64.71,50224.0,62.9254,62.9643,62.906,62.9157,50224.0
2023-08-18 11:20:00,64.7,64.75,64.66,64.72,74355.0,62.906,62.9546,62.8671,62.9254,74355.0
2023-08-18 11:25:00,64.71,64.71,64.6,64.64,83327.0,62.9157,62.9157,62.8088,62.8476,83327.0
2023-08-18 11:30:00,64.64,64.68,64.61,64.62,58221.0,62.8476,62.8865,62.8185,62.8282,58221.0
2023-08-18 11:35:00,64.62,64.66,64.59,64.63,17903.0,62.8282,62.8671,62.799,62.8379,17903.0
2023-08-18 11:40:00,64.63,64.64,64.54,64.63,205649.0,62.8379,62.8476,62.7504,62.8379,205649.0
2023-08-18 11:45:00,64.62,64.64,64.59,64.62,13855.0,62.8282,62.8476,62.799,62.8282,13855.0
2023-08-18 11:50:00,64.63,64.74,64.62,64.73,79397.0,62.8379,62.9449,62.8282,62.9351,79397.0
2023-08-18 11:55:00,64.73,64.75,64.66,64.75,20976.0,62.9351,62.9546,62.8671,62.9546,20976.0
2023-08-18 12:00:00,64.76,64.87,64.73,64.86,149542.0,62.9643,63.0713,62.9351,63.0615,149542.0
2023-08-18 12:05:00,64.85,64.88,64.83,64.87,45262.0,63.0518,63.081,63.0324,63.0713,45262.0
2023-08-18 12:10:00,64.86,64.87,64.79,64.82,65639.0,63.0615,63.0713,62.9935,63.0227,65639.0
2023-08-18 12:15:00,64.83,64.83,64.78,64.79,20274.0,63.0324,63.0324,62.9838,62.9935,20274.0
2023-08-18 12:20:00,64.8,64.92,64.8,64.92,147106.0,63.0032,63.1199,63.0032,63.1199,147106.0
2023-08-18 12:25:00,64.92,65.01,64.88,64.88,29503.0,63.1199,63.2074,63.081,63.081,29503.0
2023-08-18 12:30:00,64.89,64.94,64.87,64.91,47634.0,63.0907,63.1393,63.0713,63.1102,47634.0
2023-08-18 12:35:00,64.92,64.95,64.9,64.92,71074.0,63.1199,63.149,63.1004,63.1199,71074.0
2023-08-18 12:40:00,64.92,65.02,64.92,64.98,44425.0,63.1199,63.2171,63.1199,63.1782,44425.0
2023-08-18 12:45:00,64.98,65.0,64.95,64.98,23494.0,63.1782,63.1977,63.149,63.1782,23494.0
2023-08-18 12:50:00,64.99,64.99,64.93,64.94,31875.0,63.1879,63.1879,63.1296,63.1393,31875.0
2023-08-18 12:55:00,64.94,64.95,64.87,64.88,60736.0,63.1393,63.149,63.0713,63.081,60736.0
2023-08-18 13:00:00,64.88,64.9,64.81,64.86,83048.0,63.081,63.1004,63.0129,63.0615,83048.0
2023-08-18 13:05:00,64.87,64.91,64.79,64.8,101070.0,63.0713,63.1102,62.9935,63.0032,101070.0
2023-08-18 13:10:00,64.8,64.85,64.75,64.82,109186.0,63.0032,63.0518,62.9546,63.0227,109186.0
2023-08-18 13:15:00,64.81,64.84,64.78,64.78,46649.0,63.0129,63.0421,62.9838,62.9838,46649.0
2023-08-18 13:20:00,64.78,64.79,64.71,64.73,73838.0,62.9838,62.9935,62.9157,62.9351,73838.0
2023-08-18 13:25:00,64.72,64.82,64.69,64.81,75740.0,62.9254,63.0227,62.8963,63.0129,75740.0
2023-08-18 13:30:00,64.82,64.88,64.78,64.87,104651.0,63.0227,63.081,62.9838,63.0713,104651.0
2023-08-18 13:35:00,64.87,64.87,64.79,64.81,44244.0,63.0713,63.0713,62.9935,63.0129,44244.0
2023-08-18 13:40:00,64.81,64.81,64.76,64.77,45844.0,63.0129,63.0129,62.9643,62.974,45844.0
2023-08-18 13:45:00,64.78,64.85,64.76,64.84,68319.0,62.9838,63.0518,62.9643,63.0421,68319.0
2023-08-18 13:50:00,64.83,64.85,64.82,64.84,14317.0,63.0324,63.0518,63.0227,63.0421,14317.0
2023-08-18 13:55:00,64.84,64.88,64.82,64.88,17320.0,63.0421,63.081,63.0227,63.081,17320.0
2023-08-18 14:00:00,64.88,64.88,64.82,64.83,19500.0,63.081,63.081,63.0227,63.0324,19500.0
2023-08-18 14:05:00,64.83,64.88,64.82,64.83,49977.0,63.0324,63.081,63.0227,63.0324,49977.0
2023-08-18 14:10:00,64.82,64.85,64.74,64.84,127036.0,63.0227,63.0518,62.9449,63.0421,127036.0
2023-08-18 14:15:00,64.83,64.9,64.81,64.86,43115.0,63.0324,63.1004,63.0129,63.0615,43115.0
2023-08-18 14:20:00,64.86,64.87,64.83,64.84,14883.0,63.0615,63.0713,63.0324,63.0421,14883.0
2023-08-18 14:25:00,64.84,64.85,64.8,64.83,25810.0,63.0421,63.0518,63.0032,63.0324,25810.0
2023-08-18 14:30:00,64.83,64.92,64.82,64.91,66663.0,63.0324,63.1199,63.0227,63.1102,66663.0
2023-08-18 14:35:00,64.91,64.94,64.9,64.91,20649.0,63.1102,63.1393,63.1004,63.1102,20649.0
2023-08-18 14:40:00,64.92,64.95,64.85,64.87,40429.0,63.1199,63.149,63.0518,63.0713,40429.0
2023-08-18 14:45:00,64.87,64.93,64.86,64.92,12129.0,63.0713,63.1296,63.0615,63.1199,12129.0
2023-08-18 14:50:00,64.91,64.91,64.83,64.84,39356.0,63.1102,63.1102,63.0324,63.0421,39356.0
2023-08-18 14:55:00,64.84,64.9,64.8,64.84,42784.0,63.0421,63.1004,63.0032,63.0421,42784.0
2023-08-18 15:00:00,64.84,64.9,64.8,64.89,56611.0,63.0421,63.1004,63.0032,63.0907,56611.0
2023-08-18 15:05:00,64.89,64.93,64.88,64.88,20065.0,63.0907,63.1296,63.081,63.081,20065.0
2023-08-18 15:10:00,64.89,64.89,64.83,64.84,67228.0,63.0907,63.0907,63.0324,63.0421,67228.0
2023-08-18 15:15:00,64.84,64.87,64.82,64.85,24317.0,63.0421,63.0713,63.0227,63.0518,24317.0
2023-08-18 15:20:00,64.86,64.91,64.84,64.86,23668.0,63.0615,63.1102,63.0421,63.0615,23668.0
2023-08-18 15:25:00,64.86,64.93,64.83,64.92,39847.0,63.0615,63.1296,63.0324,63.1199,39847.0
2023-08-18 15:30:00,64.92,64.93,64.85,64.91,63026.0,63.1199,63.1296,63.0518,63.1102,63026.0
2023-08-18 15:35:00,64.9,64.92,64.87,64.89,42473.0,63.1004,63.1199,63.0713,63.0907,42473.0
2023-08-18 15:40:00,64.89,64.98,64.89,64.95,139942.0,63.0907,63.1782,63.0907,63.149,139942.0
2023-08-18 15:45:00,64.95,65.04,64.94,64.97,85137.0,63.149,63.2366,63.1393,63.1685,85137.0
2023-08-18 15:50:00,64.98,65.0,64.87,64.88,73167.0,63.1782,63.1977,63.0713,63.081,73167.0
2023-08-18 15:55:00,64.87,64.87,64.8,64.87,387367.0,63.0713,63.0713,63.0032,63.0713,387367.0
2023-08-21 09:30:00,64.77,65.1,64.68,64.95,119898.0,62.974,63.2949,62.8865,63.149,119898.0
2023-08-21 09:35:00,64.96,65.02,64.81,64.95,71496.0,63.1588,63.2171,63.0129,63.149,71496.0
2023-08-21 09:40:00,64.97,64.99,64.72,64.76,121593.0,63.1685,63.1879,62.9254,62.9643,121593.0
2023-08-21 09:45:00,64.76,64.87,64.67,64.85,102870.0,62.9643,63.0713,62.8768,63.0518,102870.0
2023-08-21 09:50:00,64.84,64.85,64.72,64.78,36154.0,63.0421,63.0518,62.9254,62.9838,36154.0
2023-08-21 09:55:00,64.78,64.95,64.76,64.94,79129.0,62.9838,63.149,62.9643,63.1393,79129.0
2023-08-21 10:00:00,64.95,64.96,64.75,64.81,60665.0,63.149,63.1588,62.9546,63.0129,60665.0
2023-08-21 10:05:00,64.83,64.87,64.8,64.8,22957.0,63.0324,63.0713,63.0032,63.0032,22957.0
2023-08-21 10:10:00,64.81,64.82,64.63,64.67,27069.0,63.0129,63.0227,62.8379,62.8768,27069.0
2023-08-21 10:15:00,64.66,64.66,64.5,64.56,107683.0,62.8671,62.8671,62.7115,62.7699,107683.0
2023-08-21 10:20:00,64.58,64.62,64.49,64.49,109271.0,62.7893,62.8282,62.7018,62.7018,109271.0
2023-08-21 10:25:00,64.49,64.49,64.36,64.36,71806.0,62.7018,62.7018,62.5754,62.5754,71806.0
2023-08-21 10:30:00,64.36,64.38,64.25,64.3,350784.0,62.5754,62.5949,62.4685,62.5171,350784.0
2023-08-21 10:35:00,64.29,64.39,64.26,64.38,46235.0,62.5073,62.6046,62.4782,62.5949,46235.0
2023-08-21 10:40:00,64.37,64.41,64.35,64.41,17857.0,62.5851,62.624,62.5657,62.624,17857.0
2023-08-21 10:45:00,64.41,64.45,64.37,64.38,43520.0,62.624,62.6629,62.5851,62.5949,43520.0
2023-08-21 10:50:00,64.38,64.5,64.31,64.48,39629.0,62.5949,62.7115,62.5268,62.6921,39629.0
2023-08-21 10:55:00,64.49,64.51,64.43,64.47,11244.0,62.7018,62.7212,62.6435,62.6824,11244.0
2023-08-21 11:00:00,64.46,64.51,64.42,64.51,14447.0,62.6726,62.7212,62.6337,62.7212,14447.0
2023-08-21 11:05:00,64.5,64.52,64.37,64.4,71939.0,62.7115,62.731,62.5851,62.6143,71939.0
2023-08-21 11:10:00,64.39,64.39,64.34,64.35,12635.0,62.6046,62.6046,62.556,62.5657,12635.0
2023-08-21 11:15:00,64.35,64.37,64.28,64.34,86404.0,62.5657,62.5851,62.4976,62.556,86404.0
2023-08-21 11:20:00,64.35,64.37,64.26,64.26,48220.0,62.5657,62.5851,62.4782,62.4782,48220.0
2023-08-21 11:25:00,64.27,64.29,64.21,64.26,77258.0,62.4879,62.5073,62.4296,62.4782,77258.0
2023-08-21 11:30:00,64.27,64.3,64.26,64.28,20606.0,62.4879,62.5171,62.4782,62.4976,20606.0
2023-08-21 11:35:00,64.28,64.29,64.2,64.22,13420.0,62.4976,62.5073,62.4198,62.4393,13420.0
2023-08-21 11:40:00,64.22,64.23,64.08,64.09,107065.0,62.4393,62.449,62.3032,62.3129,107065.0
2023-08-21 11:45:00,64.09,64.11,64.03,64.09,75493.0,62.3129,62.3323,62.2546,62.3129,75493.0
2023-08-21 11:50:00,64.09,64.15,64.05,64.08,86434.0,62.3129,62.3712,62.274,62.3032,86434.0
2023-08-21 11:55:00,64.08,64.12,64.03,64.08,91444.0,62.3032,62.3421,62.2546,62.3032,91444.0
2023-08-21 12:00:00,64.07,64.1,64.05,64.09,7952.0,62.2934,62.3226,62.274,62.3129,7952.0
2023-08-21 12:05:00,64.09,64.12,64.07,64.11,23254.0,62.3129,62.3421,62.2934,62.3323,23254.0
2023-08-21 12:10:00,64.11,64.14,64.05,64.13,69574.0,62.3323,62.3615,62.274,62.3518,69574.0
2023-08-21 12:15:00,64.12,64.13,64.07,64.12,16066.0,62.3421,62.3518,62.2934,62.3421,16066.0
2023-08-21 12:20:00,64.11,64.18,64.1,64.17,12336.0,62.3323,62.4004,62.3226,62.3907,12336.0
2023-08-21 12:25:00,64.18,64.21,64.16,64.17,46291.0,62.4004,62.4296,62.381,62.3907,46291.0
2023-08-21 12:30:00,64.16,64.19,64.11,64.16,70043.0,62.381,62.4101,62.3323,62.381,70043.0
2023-08-21 12:35:00,64.15,64.15,64.1,64.11,8355.0,62.3712,62.3712,62.3226,62.3323,8355.0
2023-08-21 12:40:00,64.1,64.16,64.1,64.14,182580.0,62.3226,62.381,62.3226,62.3615,182580.0
2023-08-21 12:45:00,64.14,64.19,64.12,64.19,11838.0,62.3615,62.4101,62.3421,62.4101,11838.0
2023-08-21 12:50:00,64.18,64.19,64.13,64.13,7912.0,62.4004,62.4101,62.3518,62.3518,7912.0
2023-08-21 12:55:00,64.12,64.21,64.1,64.17,51098.0,62.3421,62.4296,62.3226,62.3907,51098.0
2023-08-21 13:00:00,64.17,64.18,64.07,64.08,46057.0,62.3907,62.4004,62.2934,62.3032,46057.0
2023-08-21 13:05:00,64.07,64.17,64.07,64.13,13418.0,62.2934,62.3907,62.2934,62.3518,13418.0
2023-08-21 13:10:00,64.12,64.12,64.05,64.06,6364.0,62.3421,62.3421,62.274,62.2837,6364.0
2023-08-21 13:15:00,64.07,64.15,64.05,64.15,36868.0,62.2934,62.3712,62.274,62.3712,36868.0
2023-08-21 13:20:00,64.16,64.18,64.13,64.17,15935.0,62.381,62.4004,62.3518,62.3907,15935.0
2023-08-21 13:25:00,64.17,64.21,64.16,64.18,9676.0,62.3907,62.4296,62.381,62.4004,9676.0
2023-08-21 13:30:00,64.19,64.24,64.16,64.22,12178.0,62.4101,62.4587,62.381,62.4393,12178.0
2023-08-21 13:35:00,64.22,64.26,64.21,64.24,7413.0,62.4393,62.4782,62.4296,62.4587,7413.0
2023-08-21 13:40:00,64.24,64.31,64.24,64.3,76828.0,62.4587,62.5268,62.4587,62.5171,76828.0
2023-08-21 13:45:00,64.3,64.32,64.26,64.27,45259.0,62.5171,62.5365,62.4782,62.4879,45259.0
2023-08-21 13:50:00,64.28,64.28,64.19,64.22,92272.0,62.4976,62.4976,62.4101,62.4393,92272.0
2023-08-21 13:55:00,64.23,64.24,64.19,64.23,21940.0,62.449,62.4587,62.4101,62.449,21940.0
2023-08-21 14:00:00,64.23,64.27,64.18,64.19,9166.0,62.449,62.4879,62.4004,62.4101,9166.0
2023-08-21 14:05:00,64.19,64.23,64.18,64.22,6514.0,62.4101,62.449,62.4004,62.4393,6514.0
2023-08-21 14:10:00,64.23,64.3,64.22,64.28,7098.0,62.449,62.5171,62.4393,62.4976,7098.0
2023-08-21 14:15:00,64.3,64.3,64.23,64.27,17509.0,62.5171,62.5171,62.449,62.4879,17509.0
2023-08-21 14:20:00,64.27,64.29,64.25,64.26,11330.0,62.4879,62.5073,62.4685,62.4782,11330.0
2023-08-21 14:25:00,64.27,64.28,64.21,64.25,12435.0,62.4879,62.4976,62.4296,62.4685,12435.0
2023-08-21 14:30:00,64.26,64.28,64.23,64.23,9241.0,62.4782,62.4976,62.449,62.449,9241.0
2023-08-21 14:35:00,64.23,64.27,64.23,64.27,16387.0,62.449,62.4879,62.449,62.4879,16387.0
2023-08-21 14:40:00,64.27,64.29,64.25,64.27,22339.0,62.4879,62.5073,62.4685,62.4879,22339.0
2023-08-21 14:45:00,64.27,64.35,64.25,64.34,66402.0,62.4879,62.5657,62.4685,62.556,66402.0
2023-08-21 14:50:00,64.34,64.35,64.31,64.33,10758.0,62.556,62.5657,62.5268,62.5462,10758.0
2023-08-21 14:55:00,64.34,64.34,64.31,64.33,8222.0,62.556,62.556,62.5268,62.5462,8222.0
2023-08-21 15:00:00,64.33,64.42,64.33,64.39,31328.0,62.5462,62.6337,62.5462,62.6046,31328.0
2023-08-21 15:05:00,64.39,64.47,64.37,64.45,12856.0,62.6046,62.6824,62.5851,62.6629,12856.0
2023-08-21 15:10:00,64.45,64.46,64.41,64.45,12635.0,62.6629,62.6726,62.624,62.6629,12635.0
2023-08-21 15:15:00,64.46,64.49,64.44,64.47,44163.0,62.6726,62.7018,62.6532,62.6824,44163.0
2023-08-21 15:20:00,64.46,64.5,64.42,64.46,65459.0,62.6726,62.7115,62.6337,62.6726,65459.0
2023-08-21 15:25:00,64.46,64.48,64.43,64.44,16807.0,62.6726,62.6921,62.6435,62.6532,16807.0
2023-08-21 15:30:00,64.45,64.45,64.38,64.41,111076.0,62.6629,62.6629,62.5949,62.624,111076.0
2023-08-21 15:35:00,64.41,64.47,64.4,64.43,34492.0,62.624,62.6824,62.6143,62.6435,34492.0
2023-08-21 15:40:00,64.43,64.49,64.43,64.48,80492.0,62.6435,62.7018,62.6435,62.6921,80492.0
2023-08-21 15:45:00,64.47,64.5,64.44,64.48,158258.0,62.6824,62.7115,62.6532,62.6921,158258.0
2023-08-21 15:50:00,64.49,64.5,64.38,64.39,153634.0,62.7018,62.7115,62.5949,62.6046,153634.0
2023-08-21 15:55:00,64.39,64.41,64.33,64.33,207091.0,62.6046,62.624,62.5462,62.5462,207091.0
2023-08-22 09:30:00,63.57,63.57,63.08,63.29,553894.0,61.8073,61.8073,61.3309,61.5351,553894.0
2023-08-22 09:35:00,63.31,63.34,63.12,63.19,147965.0,61.5545,61.5837,61.3698,61.4378,147965.0
2023-08-22 09:40:00,63.2,63.23,63.07,63.17,154933.0,61.4476,61.4767,61.3212,61.4184,154933.0
2023-08-22 09:45:00,63.17,63.22,62.99,63.05,170544.0,61.4184,61.467,61.2434,61.3017,170544.0
2023-08-22 09:50:00,63.06,63.12,62.71,62.73,305678.0,61.3115,61.3698,60.9712,60.9906,305678.0
2023-08-22 09:55:00,62.73,62.82,62.65,62.71,232575.0,60.9906,61.0781,60.9128,60.9712,232575.0
2023-08-22 10:00:00,62.7,62.76,62.64,62.75,140200.0,60.9614,61.0198,60.9031,61.0101,140200.0
2023-08-22 10:05:00,62.75,62.78,62.61,62.61,158262.0,61.0101,61.0392,60.8739,60.8739,158262.0
2023-08-22 10:10:00,62.62,62.76,62.6,62.68,135559.0,60.8837,61.0198,60.8642,60.942,135559.0
2023-08-22 10:15:00,62.69,62.8,62.68,62.76,47535.0,60.9517,61.0587,60.942,61.0198,47535.0
2023-08-22 10:20:00,62.75,62.76,62.62,62.63,91911.0,61.0101,61.0198,60.8837,60.8934,91911.0
2023-08-22 10:25:00,62.63,62.7,62.61,62.69,62868.0,60.8934,60.9614,60.8739,60.9517,62868.0
2023-08-22 10:30:00,62.69,62.74,62.6,62.64,201507.0,60.9517,61.0003,60.8642,60.9031,201507.0
2023-08-22 10:35:00,62.64,62.74,62.64,62.7,54001.0,60.9031,61.0003,60.9031,60.9614,54001.0
2023-08-22 10:40:00,62.7,62.72,62.63,62.67,23713.0,60.9614,60.9809,60.8934,60.9323,23713.0
2023-08-22 10:45:00,62.67,62.68,62.61,62.67,42228.0,60.9323,60.942,60.8739,60.9323,42228.0
2023-08-22 10:50:00,62.67,62.75,62.61,62.74,56240.0,60.9323,61.0101,60.8739,61.0003,56240.0
2023-08-22 10:55:00,62.75,62.86,62.72,62.83,52467.0,61.0101,61.117,60.9809,61.0878,52467.0
2023-08-22 11:00:00,62.84,62.85,62.74,62.75,79809.0,61.0976,61.1073,61.0003,61.0101,79809.0
2023-08-22 11:05:00,62.75,62.75,62.67,62.68,75250.0,61.0101,61.0101,60.9323,60.942,75250.0
2023-08-22 11:10:00,62.68,62.75,62.64,62.7,60851.0,60.942,61.0101,60.9031,60.9614,60851.0
2023-08-22 11:15:00,62.69,62.74,62.65,62.73,35616.0,60.9517,61.0003,60.9128,60.9906,35616.0
2023-08-22 11:20:00,62.73,62.81,62.69,62.74,34068.0,60.9906,61.0684,60.9517,61.0003,34068.0
2023-08-22 11:25:00,62.75,62.82,62.74,62.79,53249.0,61.0101,61.0781,61.0003,61.0489,53249.0
2023-08-22 11:30:00,62.79,62.83,62.77,62.81,52109.0,61.0489,61.0878,61.0295,61.0684,52109.0
2023-08-22 11:35:00,62.82,62.82,62.76,62.77,94385.0,61.0781,61.0781,61.0198,61.0295,94385.0
2023-08-22 11:40:00,62.77,62.82,62.74,62.78,46700.0,61.0295,61.0781,61.0003,61.0392,46700.0
2023-08-22 11:45:00,62.78,62.84,62.77,62.8,40446.0,61.0392,61.0976,61.0295,61.0587,40446.0
2023-08-22 11:50:00,62.8,62.81,62.69,62.71,38147.0,61.0587,61.0684,60.9517,60.9712,38147.0
2023-08-22 11:55:00,62.72,62.73,62.66,62.68,50305.0,60.9809,60.9906,60.9225,60.942,50305.0
2023-08-22 12:00:00,62.68,62.69,62.65,62.67,18240.0,60.942,60.9517,60.9128,60.9323,18240.0
2023-08-22 12:05:00,62.66,62.66,62.61,62.62,22129.0,60.9225,60.9225,60.8739,60.8837,22129.0
2023-08-22 12:10:00,62.61,62.63,62.48,62.49,45900.0,60.8739,60.8934,60.7475,60.7573,45900.0
2023-08-22 12:15:00,62.49,62.5,62.43,62.47,113322.0,60.7573,60.767,60.6989,60.7378,113322.0
2023-08-22 12:20:00,62.47,62.51,62.45,62.5,14812.0,60.7378,60.7767,60.7184,60.767,14812.0
2023-08-22 12:25:00,62.49,62.59,62.45,62.58,31230.0,60.7573,60.8545,60.7184,60.8448,31230.0
2023-08-22 12:30:00,62.59,62.62,62.54,62.55,12302.0,60.8545,60.8837,60.8059,60.8156,12302.0
2023-08-22 12:35:00,62.54,62.63,62.52,62.57,41795.0,60.8059,60.8934,60.7864,60.835,41795.0
2023-08-22 12:40:00,62.58,62.64,62.57,62.62,16056.0,60.8448,60.9031,60.835,60.8837,16056.0
2023-08-22 12:45:00,62.62,62.67,62.59,62.6,30983.0,60.8837,60.9323,60.8545,60.8642,30983.0
2023-08-22 12:50:00,62.59,62.64,62.56,62.57,166066.0,60.8545,60.9031,60.8253,60.835,166066.0
2023-08-22 12:55:00,62.57,62.63,62.56,62.57,36537.0,60.835,60.8934,60.8253,60.835,36537.0
2023-08-22 13:00:00,62.56,62.56,62.43,62.46,208230.0,60.8253,60.8253,60.6989,60.7281,208230.0
2023-08-22 13:05:00,62.46,62.51,62.43,62.5,32568.0,60.7281,60.7767,60.6989,60.767,32568.0
2023-08-22 13:10:00,62.5,62.51,62.44,62.44,43583.0,60.767,60.7767,60.7086,60.7086,43583.0
2023-08-22 13:15:00,62.43,62.51,62.4,62.48,31682.0,60.6989,60.7767,60.6698,60.7475,31682.0
2023-08-22 13:20:00,62.48,62.58,62.48,62.57,56271.0,60.7475,60.8448,60.7475,60.835,56271.0
2023-08-22 13:25:00,62.57,62.59,62.55,62.57,25181.0,60.835,60.8545,60.8156,60.835,25181.0
2023-08-22 13:30:00,62.58,62.62,62.57,62.61,35355.0,60.8448,60.8837,60.835,60.8739,35355.0
2023-08-22 13:35:00,62.62,62.63,62.54,62.55,58757.0,60.8837,60.8934,60.8059,60.8156,58757.0
2023-08-22 13:40:00,62.55,62.58,62.51,62.55,20209.0,60.8156,60.8448,60.7767,60.8156,20209.0
2023-08-22 13:45:00,62.55,62.56,62.5,62.52,14156.0,60.8156,60.8253,60.767,60.7864,14156.0
2023-08-22 13:50:00,62.52,62.56,62.5,62.53,15437.0,60.7864,60.8253,60.767,60.7962,15437.0
2023-08-22 13:55:00,62.53,62.6,62.52,62.57,24540.0,60.7962,60.8642,60.7864,60.835,24540.0
2023-08-22 14:00:00,62.56,62.62,62.51,62.6,47204.0,60.8253,60.8837,60.7767,60.8642,47204.0
2023-08-22 14:05:00,62.59,62.63,62.57,62.62,11632.0,60.8545,60.8934,60.835,60.8837,11632.0
2023-08-22 14:10:00,62.62,62.62,62.54,62.56,42553.0,60.8837,60.8837,60.8059,60.8253,42553.0
2023-08-22 14:15:00,62.56,62.58,62.53,62.54,17439.0,60.8253,60.8448,60.7962,60.8059,17439.0
2023-08-22 14:20:00,62.54,62.55,62.51,62.51,15200.0,60.8059,60.8156,60.7767,60.7767,15200.0
2023-08-22 14:25:00,62.51,62.59,62.5,62.58,13357.0,60.7767,60.8545,60.767,60.8448,13357.0
2023-08-22 14:30:00,62.58,62.61,62.57,62.6,24300.0,60.8448,60.8739,60.835,60.8642,24300.0
2023-08-22 14:35:00,62.6,62.62,62.56,62.59,21498.0,60.8642,60.8837,60.8253,60.8545,21498.0
2023-08-22 14:40:00,62.58,62.58,62.52,62.56,51308.0,60.8448,60.8448,60.7864,60.8253,51308.0
2023-08-22 14:45:00,62.56,62.57,62.51,62.56,45924.0,60.8253,60.835,60.7767,60.8253,45924.0
2023-08-22 14:50:00,62.56,62.58,62.53,62.56,24637.0,60.8253,60.8448,60.7962,60.8253,24637.0
2023-08-22 14:55:00,62.56,62.58,62.53,62.57,61615.0,60.8253,60.8448,60.7962,60.835,61615.0
2023-08-22 15:00:00,62.57,62.61,62.56,62.61,39652.0,60.835,60.8739,60.8253,60.8739,39652.0
2023-08-22 15:05:00,62.62,62.67,62.62,62.66,59811.0,60.8837,60.9323,60.8837,60.9225,59811.0
2023-08-22 15:10:00,62.66,62.7,62.64,62.69,41486.0,60.9225,60.9614,60.9031,60.9517,41486.0
2023-08-22 15:15:00,62.69,62.7,62.65,62.65,56193.0,60.9517,60.9614,60.9128,60.9128,56193.0
2023-08-22 15:20:00,62.65,62.66,62.6,62.61,70568.0,60.9128,60.9225,60.8642,60.8739,70568.0
2023-08-22 15:25:00,62.61,62.65,62.55,62.56,46042.0,60.8739,60.9128,60.8156,60.8253,46042.0
2023-08-22 15:30:00,62.56,62.56,62.45,62.5,230535.0,60.8253,60.8253,60.7184,60.767,230535.0
2023-08-22 15:35:00,62.5,62.51,62.47,62.49,82935.0,60.767,60.7767,60.7378,60.7573,82935.0
2023-08-22 15:40:00,62.49,62.51,62.47,62.48,71120.0,60.7573,60.7767,60.7378,60.7475,71120.0
2023-08-22 15:45:00,62.47,62.54,62.46,62.49,254877.0,60.7378,60.8059,60.7281,60.7573,254877.0
2023-08-22 15:50:00,62.48,62.53,62.48,62.51,95479.0,60.7475,60.7962,60.7475,60.7767,95479.0
2023-08-22 15:55:00,62.51,62.57,62.5,62.55,253338.0,60.7767,60.835,60.767,60.8156,253338.0
2023-08-23 09:30:00,62.39,62.39,61.88,62.05,333707.0,60.66,60.66,60.1642,60.3295,333707.0
2023-08-23 09:35:00,62.07,62.31,62.01,62.06,222870.0,60.3489,60.5823,60.2906,60.3392,222870.0
2023-08-23 09:40:00,62.07,62.23,62.05,62.07,134779.0,60.3489,60.5045,60.3295,60.3489,134779.0
2023-08-23 09:45:00,62.1,62.25,62.1,62.13,252986.0,60.3781,60.5239,60.3781,60.4072,252986.0
2023-08-23 09:50:00,62.14,62.28,62.04,62.04,150391.0,60.417,60.5531,60.3197,60.3197,150391.0
2023-08-23 09:55:00,62.05,62.27,62.04,62.27,127961.0,60.3295,60.5434,60.3197,60.5434,127961.0
2023-08-23 10:00:00,62.27,62.4,62.24,62.38,274216.0,60.5434,60.6698,60.5142,60.6503,274216.0
2023-08-23 10:05:00,62.38,62.47,62.34,62.44,119719.0,60.6503,60.7378,60.6114,60.7086,119719.0
2023-08-23 10:10:00,62.46,62.51,62.38,62.41,69400.0,60.7281,60.7767,60.6503,60.6795,69400.0
2023-08-23 10:15:00,62.41,62.43,62.29,62.34,83385.0,60.6795,60.6989,60.5628,60.6114,83385.0
2023-08-23 10:20:00,62.35,62.48,62.32,62.45,75096.0,60.6211,60.7475,60.592,60.7184,75096.0
2023-08-23 10:25:00,62.44,62.48,62.33,62.37,79452.0,60.7086,60.7475,60.6017,60.6406,79452.0
2023-08-23 10:30:00,62.36,62.45,62.36,62.45,54353.0,60.6309,60.7184,60.6309,60.7184,54353.0
2023-08-23 10:35:00,62.46,62.46,62.37,62.43,71898.0,60.7281,60.7281,60.6406,60.6989,71898.0
2023-08-23 10:40:00,62.43,62.56,62.43,62.54,26730.0,60.6989,60.8253,60.6989,60.8059,26730.0
2023-08-23 10:45:00,62.54,62.62,62.48,62.62,100569.0,60.8059,60.8837,60.7475,60.8837,100569.0
2023-08-23 10:50:00,62.61,62.65,62.54,62.56,121083.0,60.8739,60.9128,60.8059,60.8253,121083.0
2023-08-23 10:55:00,62.55,62.61,62.52,62.59,75933.0,60.8156,60.8739,60.7864,60.8545,75933.0
2023-08-23 11:00:00,62.59,62.62,62.53,62.58,82577.0,60.8545,60.8837,60.7962,60.8448,82577.0
2023-08-23 11:05:00,62.58,62.63,62.53,62.54,34630.0,60.8448,60.8934,60.7962,60.8059,34630.0
2023-08-23 11:10:00,62.55,62.61,62.52,62.61,15752.0,60.8156,60.8739,60.7864,60.8739,15752.0
2023-08-23 11:15:00,62.61,62.61,62.57,62.59,43238.0,60.8739,60.8739,60.835,60.8545,43238.0
2023-08-23 11:20:00,62.6,62.61,62.54,62.55,29296.0,60.8642,60.8739,60.8059,60.8156,29296.0
2023-08-23 11:25:00,62.55,62.64,62.54,62.62,41215.0,60.8156,60.9031,60.8059,60.8837,41215.0
2023-08-23 11:30:00,62.62,62.65,62.61,62.62,34057.0,60.8837,60.9128,60.8739,60.8837,34057.0
2023-08-23 11:35:00,62.63,62.68,62.57,62.68,96870.0,60.8934,60.942,60.835,60.942,96870.0
2023-08-23 11:40:00,62.68,62.69,62.6,62.62,36825.0,60.942,60.9517,60.8642,60.8837,36825.0
2023-08-23 11:45:00,62.62,62.66,62.59,62.61,45421.0,60.8837,60.9225,60.8545,60.8739,45421.0
2023-08-23 11:50:00,62.6,62.61,62.53,62.55,66447.0,60.8642,60.8739,60.7962,60.8156,66447.0
2023-08-23 11:55:00,62.55,62.58,62.53,62.56,31844.0,60.8156,60.8448,60.7962,60.8253,31844.0
2023-08-23 12:00:00,62.56,62.61,62.55,62.61,29100.0,60.8253,60.8739,60.8156,60.8739,29100.0
2023-08-23 12:05:00,62.6,62.62,62.54,62.59,26605.0,60.8642,60.8837,60.8059,60.8545,26605.0
2023-08-23 12:10:00,62.59,62.65,62.56,62.62,61666.0,60.8545,60.9128,60.8253,60.8837,61666.0
2023-08-23 12:15:00,62.62,62.69,62.61,62.69,156584.0,60.8837,60.9517,60.8739,60.9517,156584.0
2023-08-23 12:20:00,62.69,62.69,62.63,62.67,36796.0,60.9517,60.9517,60.8934,60.9323,36796.0
2023-08-23 12:25:00,62.68,62.73,62.65,62.69,28956.0,60.942,60.9906,60.9128,60.9517,28956.0
2023-08-23 12:30:00,62.7,62.78,62.65,62.77,19640.0,60.9614,61.0392,60.9128,61.0295,19640.0
2023-08-23 12:35:00,62.78,62.81,62.75,62.8,20063.0,61.0392,61.0684,61.0101,61.0587,20063.0
2023-08-23 12:40:00,62.81,62.87,62.79,62.85,129659.0,61.0684,61.1267,61.0489,61.1073,129659.0
2023-08-23 12:45:00,62.84,62.87,62.81,62.87,44405.0,61.0976,61.1267,61.0684,61.1267,44405.0
2023-08-23 12:50:00,62.88,62.94,62.85,62.87,75492.0,61.1364,61.1948,61.1073,61.1267,75492.0
2023-08-23 12:55:00,62.87,62.92,62.87,62.89,18139.0,61.1267,61.1753,61.1267,61.1462,18139.0
2023-08-23 13:00:00,62.89,62.93,62.87,62.91,49619.0,61.1462,61.1851,61.1267,61.1656,49619.0
2023-08-23 13:05:00,62.9,62.98,62.89,62.95,54474.0,61.1559,61.2337,61.1462,61.2045,54474.0
2023-08-23 13:10:00,62.95,62.95,62.86,62.89,86973.0,61.2045,61.2045,61.117,61.1462,86973.0
2023-08-23 13:15:00,62.88,62.95,62.87,62.94,122885.0,61.1364,61.2045,61.1267,61.1948,122885.0
2023-08-23 13:20:00,62.94,62.95,62.9,62.94,25319.0,61.1948,61.2045,61.1559,61.1948,25319.0
2023-08-23 13:25:00,62.94,62.98,62.92,62.97,13564.0,61.1948,61.2337,61.1753,61.2239,13564.0
2023-08-23 13:30:00,62.98,63.02,62.96,62.97,48627.0,61.2337,61.2726,61.2142,61.2239,48627.0
2023-08-23 13:35:00,62.97,62.99,62.92,62.96,65906.0,61.2239,61.2434,61.1753,61.2142,65906.0
2023-08-23 13:40:00,62.95,63.01,62.94,62.99,32070.0,61.2045,61.2628,61.1948,61.2434,32070.0
2023-08-23 13:45:00,62.98,63.01,62.95,63.01,28281.0,61.2337,61.2628,61.2045,61.2628,28281.0
2023-08-23 13:50:00,63.01,63.03,62.98,62.99,40747.0,61.2628,61.2823,61.2337,61.2434,40747.0
2023-08-23 13:55:00,62.99,63.0,62.96,62.99,19332.0,61.2434,61.2531,61.2142,61.2434,19332.0
2023-08-23 14:00:00,62.98,63.03,62.95,63.0,30398.0,61.2337,61.2823,61.2045,61.2531,30398.0
2023-08-23 14:05:00,63.01,63.03,62.99,63.01,26753.0,61.2628,61.2823,61.2434,61.2628,26753.0
2023-08-23 14:10:00,63.02,63.02,62.95,62.98,76592.0,61.2726,61.2726,61.2045,61.2337,76592.0
2023-08-23 14:15:00,62.98,63.0,62.93,62.94,124071.0,61.2337,61.2531,61.1851,61.1948,124071.0
2023-08-23 14:20:00,62.94,62.95,62.89,62.93,84575.0,61.1948,61.2045,61.1462,61.1851,84575.0
2023-08-23 14:25:00,62.93,62.99,62.92,62.98,93820.0,61.1851,61.2434,61.1753,61.2337,93820.0
2023-08-23 14:30:00,62.98,63.06,62.98,63.04,58354.0,61.2337,61.3115,61.2337,61.292,58354.0
2023-08-23 14:35:00,63.05,63.05,62.98,63.01,91203.0,61.3017,61.3017,61.2337,61.2628,91203.0
2023-08-23 14:40:00,63.0,63.05,62.99,63.03,26824.0,61.2531,61.3017,61.2434,61.2823,26824.0
2023-08-23 14:45:00,63.02,63.07,62.97,63.05,81612.0,61.2726,61.3212,61.2239,61.3017,81612.0
2023-08-23 14:50:00,63.06,63.07,63.02,63.03,30490.0,61.3115,61.3212,61.2726,61.2823,30490.0
2023-08-23 14:55:00,63.02,63.05,63.0,63.04,40486.0,61.2726,61.3017,61.2531,61.292,40486.0
2023-08-23 15:00:00,63.03,63.09,62.99,63.09,52235.0,61.2823,61.3406,61.2434,61.3406,52235.0
2023-08-23 15:05:00,63.09,63.13,63.08,63.11,30949.0,61.3406,61.3795,61.3309,61.3601,30949.0
2023-08-23 15:10:00,63.1,63.11,63.03,63.05,25139.0,61.3503,61.3601,61.2823,61.3017,25139.0
2023-08-23 15:15:00,63.05,63.08,63.02,63.04,24084.0,61.3017,61.3309,61.2726,61.292,24084.0
2023-08-23 15:20:00,63.03,63.04,62.98,63.0,20921.0,61.2823,61.292,61.2337,61.2531,20921.0
2023-08-23 15:25:00,63.0,63.09,62.98,63.05,37950.0,61.2531,61.3406,61.2337,61.3017,37950.0
2023-08-23 15:30:00,63.05,63.09,63.02,63.02,42612.0,61.3017,61.3406,61.2726,61.2726,42612.0
2023-08-23 15:35:00,63.02,63.11,63.01,63.07,76278.0,61.2726,61.3601,61.2628,61.3212,76278.0
2023-08-23 15:40:00,63.06,63.17,63.05,63.14,193384.0,61.3115,61.4184,61.3017,61.3892,193384.0
2023-08-23 15:45:00,63.14,63.14,63.08,63.12,114353.0,61.3892,61.3892,61.3309,61.3698,114353.0
2023-08-23 15:50:00,63.11,63.13,63.06,63.07,145090.0,61.3601,61.3795,61.3115,61.3212,145090.0
2023-08-23 15:55:00,63.07,63.08,63.02,63.07,300334.0,61.3212,61.3309,61.2726,61.3212,300334.0
2023-08-24 09:30:00,62.8,62.89,62.59,62.78,320865.0,61.0587,61.1462,60.8545,61.0392,320865.0
2023-08-24 09:35:00,62.81,62.86,62.69,62.73,195095.0,61.0684,61.117,60.9517,60.9906,195095.0
2023-08-24 09:40:00,62.72,62.72,62.55,62.59,137049.0,60.9809,60.9809,60.8156,60.8545,137049.0
2023-08-24 09:45:00,62.58,62.82,62.57,62.81,126951.0,60.8448,61.0781,60.835,61.0684,126951.0
2023-08-24 09:50:00,62.8,62.91,62.71,62.86,124514.0,61.0587,61.1656,60.9712,61.117,124514.0
2023-08-24 09:55:00,62.87,63.05,62.87,63.05,137385.0,61.1267,61.3017,61.1267,61.3017,137385.0
2023-08-24 10:00:00,63.06,63.11,62.78,62.83,199542.0,61.3115,61.3601,61.0392,61.0878,199542.0
2023-08-24 10:05:00,62.83,62.87,62.61,62.63,70504.0,61.0878,61.1267,60.8739,60.8934,70504.0
2023-08-24 10:10:00,62.62,62.62,62.49,62.54,149124.0,60.8837,60.8837,60.7573,60.8059,149124.0
2023-08-24 10:15:00,62.54,62.6,62.48,62.53,98545.0,60.8059,60.8642,60.7475,60.7962,98545.0
2023-08-24 10:20:00,62.54,62.61,62.46,62.46,64153.0,60.8059,60.8739,60.7281,60.7281,64153.0
2023-08-24 10:25:00,62.47,62.5,62.41,62.43,64823.0,60.7378,60.767,60.6795,60.6989,64823.0
2023-08-24 10:30:00,62.42,62.47,62.37,62.43,58979.0,60.6892,60.7378,60.6406,60.6989,58979.0
2023-08-24 10:35:00,62.42,62.63,62.38,62.62,47463.0,60.6892,60.8934,60.6503,60.8837,47463.0
2023-08-24 10:40:00,62.63,62.65,62.42,62.45,135087.0,60.8934,60.9128,60.6892,60.7184,135087.0
2023-08-24 10:45:00,62.46,62.49,62.42,62.43,27608.0,60.7281,60.7573,60.6892,60.6989,27608.0
2023-08-24 10:50:00,62.43,62.54,62.41,62.53,123230.0,60.6989,60.8059,60.6795,60.7962,123230.0
2023-08-24 10:55:00,62.53,62.6,62.44,62.47,145080.0,60.7962,60.8642,60.7086,60.7378,145080.0
2023-08-24 11:00:00,62.46,62.48,62.36,62.44,326266.0,60.7281,60.7475,60.6309,60.7086,326266.0
2023-08-24 11:05:00,62.45,62.46,62.31,62.37,146553.0,60.7184,60.7281,60.5823,60.6406,146553.0
2023-08-24 11:10:00,62.36,62.38,62.33,62.34,69274.0,60.6309,60.6503,60.6017,60.6114,69274.0
2023-08-24 11:15:00,62.33,62.39,62.32,62.38,76298.0,60.6017,60.66,60.592,60.6503,76298.0
2023-08-24 11:20:00,62.37,62.41,62.27,62.3,51659.0,60.6406,60.6795,60.5434,60.5725,51659.0
2023-08-24 11:25:00,62.3,62.38,62.25,62.38,65201.0,60.5725,60.6503,60.5239,60.6503,65201.0
2023-08-24 11:30:00,62.37,62.38,62.31,62.34,109043.0,60.6406,60.6503,60.5823,60.6114,109043.0
2023-08-24 11:35:00,62.33,62.34,62.26,62.26,39878.0,60.6017,60.6114,60.5336,60.5336,39878.0
2023-08-24 11:40:00,62.26,62.29,62.19,62.19,37753.0,60.5336,60.5628,60.4656,60.4656,37753.0
2023-08-24 11:45:00,62.18,62.19,62.12,62.17,28301.0,60.4559,60.4656,60.3975,60.4461,28301.0
2023-08-24 11:50:00,62.16,62.19,62.15,62.16,32569.0,60.4364,60.4656,60.4267,60.4364,32569.0
2023-08-24 11:55:00,62.17,62.19,62.11,62.15,41261.0,60.4461,60.4656,60.3878,60.4267,41261.0
2023-08-24 12:00:00,62.15,62.22,62.14,62.16,65621.0,60.4267,60.4947,60.417,60.4364,65621.0
2023-08-24 12:05:00,62.18,62.32,62.18,62.28,78530.0,60.4559,60.592,60.4559,60.5531,78530.0
2023-08-24 12:10:00,62.27,62.28,62.24,62.28,56795.0,60.5434,60.5531,60.5142,60.5531,56795.0
2023-08-24 12:15:00,62.29,62.38,62.25,62.28,162831.0,60.5628,60.6503,60.5239,60.5531,162831.0
2023-08-24 12:20:00,62.28,62.34,62.28,62.3,46064.0,60.5531,60.6114,60.5531,60.5725,46064.0
2023-08-24 12:25:00,62.3,62.33,62.23,62.25,68619.0,60.5725,60.6017,60.5045,60.5239,68619.0
2023-08-24 12:30:00,62.25,62.31,62.24,62.3,24814.0,60.5239,60.5823,60.5142,60.5725,24814.0
2023-08-24 12:35:00,62.29,62.35,62.29,62.34,18417.0,60.5628,60.6211,60.5628,60.6114,18417.0
2023-08-24 12:40:00,62.35,62.45,62.35,62.38,134268.0,60.6211,60.7184,60.6211,60.6503,134268.0
2023-08-24 12:45:00,62.38,62.38,62.3,62.3,38285.0,60.6503,60.6503,60.5725,60.5725,38285.0
2023-08-24 12:50:00,62.3,62.36,62.21,62.22,56217.0,60.5725,60.6309,60.485,60.4947,56217.0
2023-08-24 12:55:00,62.22,62.22,62.14,62.18,80104.0,60.4947,60.4947,60.417,60.4559,80104.0
2023-08-24 13:00:00,62.18,62.22,62.05,62.07,101700.0,60.4559,60.4947,60.3295,60.3489,101700.0
2023-08-24 13:05:00,62.07,62.08,61.98,62.02,107899.0,60.3489,60.3586,60.2614,60.3003,107899.0
2023-08-24 13:10:00,62.01,62.06,61.97,62.01,95485.0,60.2906,60.3392,60.2517,60.2906,95485.0
2023-08-24 13:15:00,62.0,62.09,62.0,62.02,37178.0,60.2808,60.3684,60.2808,60.3003,37178.0
2023-08-24 13:20:00,62.02,62.02,61.97,62.0,55356.0,60.3003,60.3003,60.2517,60.2808,55356.0
2023-08-24 13:25:00,61.99,61.99,61.88,61.9,35163.0,60.2711,60.2711,60.1642,60.1836,35163.0
2023-08-24 13:30:00,61.91,62.03,61.9,61.97,49540.0,60.1933,60.31,60.1836,60.2517,49540.0
2023-08-24 13:35:00,61.97,62.0,61.95,61.98,31517.0,60.2517,60.2808,60.2322,60.2614,31517.0
2023-08-24 13:40:00,61.98,62.02,61.92,61.93,39692.0,60.2614,60.3003,60.2031,60.2128,39692.0
2023-08-24 13:45:00,61.94,61.99,61.93,61.94,25864.0,60.2225,60.2711,60.2128,60.2225,25864.0
2023-08-24 13:50:00,61.93,61.99,61.91,61.97,49277.0,60.2128,60.2711,60.1933,60.2517,49277.0
2023-08-24 13:55:00,61.97,62.01,61.95,62.01,22507.0,60.2517,60.2906,60.2322,60.2906,22507.0
2023-08-24 14:00:00,62.01,62.07,62.01,62.02,67009.0,60.2906,60.3489,60.2906,60.3003,67009.0
2023-08-24 14:05:00,62.01,62.02,61.98,62.0,47458.0,60.2906,60.3003,60.2614,60.2808,47458.0
2023-08-24 14:10:00,62.0,62.03,61.97,62.02,20536.0,60.2808,60.31,60.2517,60.3003,20536.0
2023-08-24 14:15:00,62.01,62.02,61.91,61.93,19544.0,60.2906,60.3003,60.1933,60.2128,19544.0
2023-08-24 14:20:00,61.93,62.0,61.9,61.97,94498.0,60.2128,60.2808,60.1836,60.2517,94498.0
2023-08-24 14:25:00,61.97,61.97,61.91,61.93,75717.0,60.2517,60.2517,60.1933,60.2128,75717.0
2023-08-24 14:30:00,61.93,62.0,61.93,61.98,59361.0,60.2128,60.2808,60.2128,60.2614,59361.0
2023-08-24 14:35:00,61.98,61.98,61.9,61.92,67973.0,60.2614,60.2614,60.1836,60.2031,67973.0
2023-08-24 14:40:00,61.91,61.94,61.87,61.91,31330.0,60.1933,60.2225,60.1545,60.1933,31330.0
2023-08-24 14:45:00,61.91,61.95,61.89,61.9,38342.0,60.1933,60.2322,60.1739,60.1836,38342.0
2023-08-24 14:50:00,61.9,61.94,61.89,61.9,16303.0,60.1836,60.2225,60.1739,60.1836,16303.0
2023-08-24 14:55:00,61.9,62.0,61.89,61.97,54439.0,60.1836,60.2808,60.1739,60.2517,54439.0
2023-08-24 15:00:00,61.97,62.02,61.94,61.95,27122.0,60.2517,60.3003,60.2225,60.2322,27122.0
2023-08-24 15:05:00,61.95,62.03,61.95,61.98,41345.0,60.2322,60.31,60.2322,60.2614,41345.0
2023-08-24 15:10:00,61.97,62.02,61.95,62.02,38693.0,60.2517,60.3003,60.2322,60.3003,38693.0
2023-08-24 15:15:00,62.03,62.05,61.97,61.98,96090.0,60.31,60.3295,60.2517,60.2614,96090.0
2023-08-24 15:20:00,61.98,62.02,61.94,61.94,93773.0,60.2614,60.3003,60.2225,60.2225,93773.0
2023-08-24 15:25:00,61.95,61.96,61.9,61.91,45947.0,60.2322,60.242,60.1836,60.1933,45947.0
2023-08-24 15:30:00,61.92,62.01,61.9,61.92,50590.0,60.2031,60.2906,60.1836,60.2031,50590.0
2023-08-24 15:35:00,61.91,61.94,61.82,61.83,114027.0,60.1933,60.2225,60.1058,60.1156,114027.0
2023-08-24 15:40:00,61.83,61.86,61.77,61.78,90476.0,60.1156,60.1447,60.0572,60.0669,90476.0
2023-08-24 15:45:00,61.77,61.77,61.67,61.76,104153.0,60.0572,60.0572,59.96,60.0475,104153.0
2023-08-24 15:50:00,61.76,61.8,61.72,61.73,232417.0,60.0475,60.0864,60.0086,60.0183,232417.0
2023-08-24 15:55:00,61.73,61.81,61.67,61.69,275545.0,60.0183,60.0961,59.96,59.9794,275545.0
2023-08-25 09:30:00,62.24,62.44,62.14,62.31,326778.0,60.5142,60.7086,60.417,60.5823,326778.0
2023-08-25 09:35:00,62.31,62.45,62.27,62.32,177448.0,60.5823,60.7184,60.5434,60.592,177448.0
2023-08-25 09:40:00,62.33,62.37,62.17,62.22,158969.0,60.6017,60.6406,60.4461,60.4947,158969.0
2023-08-25 09:45:00,62.23,62.41,62.23,62.4,197968.0,60.5045,60.6795,60.5045,60.6698,197968.0
2023-08-25 09:50:00,62.4,62.44,62.29,62.31,61304.0,60.6698,60.7086,60.5628,60.5823,61304.0
2023-08-25 09:55:00,62.3,62.33,62.2,62.33,47791.0,60.5725,60.6017,60.4753,60.6017,47791.0
2023-08-25 10:00:00,62.33,62.37,62.21,62.26,134851.0,60.6017,60.6406,60.485,60.5336,134851.0
2023-08-25 10:05:00,62.22,62.26,61.94,61.98,207568.0,60.4947,60.5336,60.2225,60.2614,207568.0
2023-08-25 10:10:00,61.99,62.3,61.96,62.29,167943.0,60.2711,60.5725,60.242,60.5628,167943.0
2023-08-25 10:15:00,62.3,62.55,62.26,62.29,80119.0,60.5725,60.8156,60.5336,60.5628,80119.0
2023-08-25 10:20:00,62.27,62.3,62.03,62.03,49302.0,60.5434,60.5725,60.31,60.31,49302.0
2023-08-25 10:25:00,62.02,62.09,61.91,61.98,160407.0,60.3003,60.3684,60.1933,60.2614,160407.0
2023-08-25 10:30:00,61.97,62.03,61.91,61.99,62851.0,60.2517,60.31,60.1933,60.2711,62851.0
2023-08-25 10:35:00,61.99,62.08,61.91,61.96,46683.0,60.2711,60.3586,60.1933,60.242,46683.0
2023-08-25 10:40:00,61.95,62.06,61.82,61.82,70031.0,60.2322,60.3392,60.1058,60.1058,70031.0
2023-08-25 10:45:00,61.82,61.82,61.72,61.81,119337.0,60.1058,60.1058,60.0086,60.0961,119337.0
2023-08-25 10:50:00,61.81,61.85,61.73,61.76,50071.0,60.0961,60.135,60.0183,60.0475,50071.0
2023-08-25 10:55:00,61.74,61.76,61.66,61.68,85574.0,60.0281,60.0475,59.9503,59.9697,85574.0
2023-08-25 11:00:00,61.67,61.72,61.63,61.7,62309.0,59.96,60.0086,59.9211,59.9892,62309.0
2023-08-25 11:05:00,61.69,61.81,61.67,61.79,196692.0,59.9794,60.0961,59.96,60.0767,196692.0
2023-08-25 11:10:00,61.8,61.86,61.68,61.72,282736.0,60.0864,60.1447,59.9697,60.0086,282736.0
2023-08-25 11:15:00,61.71,61.74,61.54,61.61,80940.0,59.9989,60.0281,59.8336,59.9017,80940.0
2023-08-25 11:20:00,61.61,61.68,61.57,61.68,84062.0,59.9017,59.9697,59.8628,59.9697,84062.0
2023-08-25 11:25:00,61.69,61.86,61.69,61.86,229535.0,59.9794,60.1447,59.9794,60.1447,229535.0
2023-08-25 11:30:00,61.85,61.85,61.68,61.76,86479.0,60.135,60.135,59.9697,60.0475,86479.0
2023-08-25 11:35:00,61.77,61.92,61.76,61.9,60004.0,60.0572,60.2031,60.0475,60.1836,60004.0
2023-08-25 11:40:00,61.9,61.9,61.74,61.78,69020.0,60.1836,60.1836,60.0281,60.0669,69020.0
2023-08-25 11:45:00,61.78,61.79,61.7,61.78,38410.0,60.0669,60.0767,59.9892,60.0669,38410.0
2023-08-25 11:50:00,61.78,61.79,61.66,61.7,51095.0,60.0669,60.0767,59.9503,59.9892,51095.0
2023-08-25 11:55:00,61.69,61.69,61.48,61.53,106983.0,59.9794,59.9794,59.7753,59.8239,106983.0
2023-08-25 12:00:00,61.53,61.59,61.5,61.54,120007.0,59.8239,59.8822,59.7947,59.8336,120007.0
2023-08-25 12:05:00,61.55,61.57,61.44,61.46,66520.0,59.8433,59.8628,59.7364,59.7558,66520.0
2023-08-25 12:10:00,61.46,61.48,61.41,61.43,55674.0,59.7558,59.7753,59.7072,59.7267,55674.0
2023-08-25 12:15:00,61.42,61.49,61.38,61.48,42806.0,59.7169,59.785,59.678,59.7753,42806.0
2023-08-25 12:20:00,61.49,61.68,61.47,61.67,141240.0,59.785,59.9697,59.7655,59.96,141240.0
2023-08-25 12:25:00,61.66,61.74,61.64,61.73,102924.0,59.9503,60.0281,59.9308,60.0183,102924.0
2023-08-25 12:30:00,61.73,61.76,61.65,61.66,175253.0,60.0183,60.0475,59.9406,59.9503,175253.0
2023-08-25 12:35:00,61.67,61.75,61.66,61.73,100681.0,59.96,60.0378,59.9503,60.0183,100681.0
2023-08-25 12:40:00,61.74,61.78,61.68,61.72,34183.0,60.0281,60.0669,59.9697,60.0086,34183.0
2023-08-25 12:45:00,61.72,61.75,61.67,61.73,62872.0,60.0086,60.0378,59.96,60.0183,62872.0
2023-08-25 12:50:00,61.73,61.76,61.62,61.64,84567.0,60.0183,60.0475,59.9114,59.9308,84567.0
2023-08-25 12:55:00,61.64,61.72,61.62,61.71,44691.0,59.9308,60.0086,59.9114,59.9989,44691.0
2023-08-25 13:00:00,61.72,61.76,61.69,61.72,24175.0,60.0086,60.0475,59.9794,60.0086,24175.0
2023-08-25 13:05:00,61.71,61.79,61.7,61.71,65564.0,59.9989,60.0767,59.9892,59.9989,65564.0
2023-08-25 13:10:00,61.7,61.77,61.64,61.76,47598.0,59.9892,60.0572,59.9308,60.0475,47598.0
2023-08-25 13:15:00,61.76,61.8,61.66,61.69,58642.0,60.0475,60.0864,59.9503,59.9794,58642.0
2023-08-25 13:20:00,61.7,61.7,61.58,61.61,86278.0,59.9892,59.9892,59.8725,59.9017,86278.0
2023-08-25 13:25:00,61.61,61.68,61.58,61.68,26894.0,59.9017,59.9697,59.8725,59.9697,26894.0
2023-08-25 13:30:00,61.68,61.68,61.58,61.63,51982.0,59.9697,59.9697,59.8725,59.9211,51982.0
2023-08-25 13:35:00,61.64,61.69,61.62,61.64,19086.0,59.9308,59.9794,59.9114,59.9308,19086.0
2023-08-25 13:40:00,61.64,61.76,61.63,61.75,47369.0,59.9308,60.0475,59.9211,60.0378,47369.0
2023-08-25 13:45:00,61.74,61.74,61.65,61.71,63195.0,60.0281,60.0281,59.9406,59.9989,63195.0
2023-08-25 13:50:00,61.72,61.8,61.72,61.8,25113.0,60.0086,60.0864,60.0086,60.0864,25113.0
2023-08-25 13:55:00,61.79,61.8,61.75,61.78,26051.0,60.0767,60.0864,60.0378,60.0669,26051.0
2023-08-25 14:00:00,61.79,61.82,61.76,61.8,29679.0,60.0767,60.1058,60.0475,60.0864,29679.0
2023-08-25 14:05:00,61.81,61.89,61.81,61.86,71092.0,60.0961,60.1739,60.0961,60.1447,71092.0
2023-08-25 14:10:00,61.86,61.97,61.85,61.95,81415.0,60.1447,60.2517,60.135,60.2322,81415.0
2023-08-25 14:15:00,61.95,61.97,61.86,61.95,63941.0,60.2322,60.2517,60.1447,60.2322,63941.0
2023-08-25 14:20:00,61.96,62.07,61.96,62.03,141402.0,60.242,60.3489,60.242,60.31,141402.0
2023-08-25 14:25:00,62.03,62.11,62.03,62.09,69923.0,60.31,60.3878,60.31,60.3684,69923.0
2023-08-25 14:30:00,62.09,62.16,62.06,62.11,83410.0,60.3684,60.4364,60.3392,60.3878,83410.0
2023-08-25 14:35:00,62.11,62.11,61.99,62.01,86537.0,60.3878,60.3878,60.2711,60.2906,86537.0
2023-08-25 14:40:00,62.02,62.06,61.99,62.01,36716.0,60.3003,60.3392,60.2711,60.2906,36716.0
2023-08-25 14:45:00,62.02,62.09,62.0,62.09,44068.0,60.3003,60.3684,60.2808,60.3684,44068.0
2023-08-25 14:50:00,62.09,62.15,62.08,62.13,71162.0,60.3684,60.4267,60.3586,60.4072,71162.0
2023-08-25 14:55:00,62.13,62.19,62.12,62.18,21174.0,60.4072,60.4656,60.3975,60.4559,21174.0
2023-08-25 15:00:00,62.19,62.26,62.09,62.13,99178.0,60.4656,60.5336,60.3684,60.4072,99178.0
2023-08-25 15:05:00,62.13,62.16,62.08,62.14,72297.0,60.4072,60.4364,60.3586,60.417,72297.0
2023-08-25 15:10:00,62.14,62.17,62.1,62.11,66774.0,60.417,60.4461,60.3781,60.3878,66774.0
2023-08-25 15:15:00,62.11,62.18,62.11,62.13,55459.0,60.3878,60.4559,60.3878,60.4072,55459.0
2023-08-25 15:20:00,62.13,62.24,62.13,62.22,41802.0,60.4072,60.5142,60.4072,60.4947,41802.0
2023-08-25 15:25:00,62.23,62.23,62.15,62.16,23990.0,60.5045,60.5045,60.4267,60.4364,23990.0
2023-08-25 15:30:00,62.16,62.16,62.08,62.14,106845.0,60.4364,60.4364,60.3586,60.417,106845.0
2023-08-25 15:35:00,62.14,62.15,62.07,62.13,99536.0,60.417,60.4267,60.3489,60.4072,99536.0
2023-08-25 15:40:00,62.13,62.19,62.11,62.18,42797.0,60.4072,60.4656,60.3878,60.4559,42797.0
2023-08-25 15:45:00,62.18,62.2,62.04,62.05,73522.0,60.4559,60.4753,60.3197,60.3295,73522.0
2023-08-25 15:50:00,62.05,62.05,61.97,62.02,214400.0,60.3295,60.3295,60.2517,60.3003,214400.0
2023-08-25 15:55:00,62.01,62.05,61.99,62.01,216533.0,60.2906,60.3295,60.2711,60.2906,216533.0
2023-08-28 09:30:00,62.16,62.44,62.16,62.34,124373.0,60.4364,60.7086,60.4364,60.6114,124373.0
2023-08-28 09:35:00,62.34,62.62,62.33,62.58,147160.0,60.6114,60.8837,60.6017,60.8448,147160.0
2023-08-28 09:40:00,62.6,62.69,62.55,62.63,90883.0,60.8642,60.9517,60.8156,60.8934,90883.0
2023-08-28 09:45:00,62.64,62.72,62.53,62.61,85374.0,60.9031,60.9809,60.7962,60.8739,85374.0
2023-08-28 09:50:00,62.62,62.77,62.56,62.74,108432.0,60.8837,61.0295,60.8253,61.0003,108432.0
2023-08-28 09:55:00,62.75,62.84,62.73,62.84,85831.0,61.0101,61.0976,60.9906,61.0976,85831.0
2023-08-28 10:00:00,62.84,62.86,62.72,62.77,88050.0,61.0976,61.117,60.9809,61.0295,88050.0
2023-08-28 10:05:00,62.78,62.8,62.72,62.78,59450.0,61.0392,61.0587,60.9809,61.0392,59450.0
2023-08-28 10:10:00,62.77,62.77,62.65,62.67,67414.0,61.0295,61.0295,60.9128,60.9323,67414.0
2023-08-28 10:15:00,62.66,62.7,62.59,62.69,109461.0,60.9225,60.9614,60.8545,60.9517,109461.0
2023-08-28 10:20:00,62.69,62.8,62.68,62.8,89199.0,60.9517,61.0587,60.942,61.0587,89199.0
2023-08-28 10:25:00,62.81,62.84,62.72,62.84,87580.0,61.0684,61.0976,60.9809,61.0976,87580.0
2023-08-28 10:30:00,62.84,62.85,62.74,62.77,44748.0,61.0976,61.1073,61.0003,61.0295,44748.0
2023-08-28 10:35:00,62.78,62.8,62.67,62.68,21464.0,61.0392,61.0587,60.9323,60.942,21464.0
2023-08-28 10:40:00,62.67,62.74,62.66,62.74,31416.0,60.9323,61.0003,60.9225,61.0003,31416.0
2023-08-28 10:45:00,62.74,62.76,62.69,62.71,58067.0,61.0003,61.0198,60.9517,60.9712,58067.0
2023-08-28 10:50:00,62.69,62.73,62.58,62.59,71299.0,60.9517,60.9906,60.8448,60.8545,71299.0
2023-08-28 10:55:00,62.6,62.71,62.58,62.71,62692.0,60.8642,60.9712,60.8448,60.9712,62692.0
2023-08-28 11:00:00,62.71,62.73,62.64,62.65,61128.0,60.9712,60.9906,60.9031,60.9128,61128.0
2023-08-28 11:05:00,62.67,62.69,62.6,62.68,49636.0,60.9323,60.9517,60.8642,60.942,49636.0
2023-08-28 11:10:00,62.67,62.73,62.64,62.68,46772.0,60.9323,60.9906,60.9031,60.942,46772.0
2023-08-28 11:15:00,62.68,62.71,62.66,62.71,23246.0,60.942,60.9712,60.9225,60.9712,23246.0
2023-08-28 11:20:00,62.71,62.73,62.68,62.69,29746.0,60.9712,60.9906,60.942,60.9517,29746.0
2023-08-28 11:25:00,62.68,62.79,62.68,62.73,18584.0,60.942,61.0489,60.942,60.9906,18584.0
2023-08-28 11:30:00,62.73,62.77,62.69,62.71,35128.0,60.9906,61.0295,60.9517,60.9712,35128.0
2023-08-28 11:35:00,62.69,62.77,62.67,62.75,23960.0,60.9517,61.0295,60.9323,61.0101,23960.0
2023-08-28 11:40:00,62.75,62.75,62.59,62.61,52024.0,61.0101,61.0101,60.8545,60.8739,52024.0
2023-08-28 11:45:00,62.61,62.64,62.59,62.64,16494.0,60.8739,60.9031,60.8545,60.9031,16494.0
2023-08-28 11:50:00,62.64,62.64,62.58,62.58,25343.0,60.9031,60.9031,60.8448,60.8448,25343.0
2023-08-28 11:55:00,62.58,62.64,62.55,62.64,25839.0,60.8448,60.9031,60.8156,60.9031,25839.0
2023-08-28 12:00:00,62.64,62.64,62.59,62.62,20318.0,60.9031,60.9031,60.8545,60.8837,20318.0
2023-08-28 12:05:00,62.62,62.68,62.61,62.67,20432.0,60.8837,60.942,60.8739,60.9323,20432.0
2023-08-28 12:10:00,62.67,62.69,62.63,62.67,35531.0,60.9323,60.9517,60.8934,60.9323,35531.0
2023-08-28 12:15:00,62.66,62.67,62.62,62.63,13339.0,60.9225,60.9323,60.8837,60.8934,13339.0
2023-08-28 12:20:00,62.62,62.63,62.57,62.62,35346.0,60.8837,60.8934,60.835,60.8837,35346.0
2023-08-28 12:25:00,62.62,62.65,62.56,62.64,52042.0,60.8837,60.9128,60.8253,60.9031,52042.0
2023-08-28 12:30:00,62.65,62.68,62.58,62.62,80634.0,60.9128,60.942,60.8448,60.8837,80634.0
2023-08-28 12:35:00,62.62,62.67,62.59,62.67,18645.0,60.8837,60.9323,60.8545,60.9323,18645.0
2023-08-28 12:40:00,62.67,62.72,62.63,62.71,62985.0,60.9323,60.9809,60.8934,60.9712,62985.0
2023-08-28 12:45:00,62.71,62.72,62.68,62.69,59163.0,60.9712,60.9809,60.942,60.9517,59163.0
2023-08-28 12:50:00,62.69,62.75,62.68,62.71,31443.0,60.9517,61.0101,60.942,60.9712,31443.0
2023-08-28 12:55:00,62.71,62.77,62.7,62.76,16563.0,60.9712,61.0295,60.9614,61.0198,16563.0
2023-08-28 13:00:00,62.77,62.79,62.75,62.76,25561.0,61.0295,61.0489,61.0101,61.0198,25561.0
2023-08-28 13:05:00,62.77,62.83,62.73,62.73,83508.0,61.0295,61.0878,60.9906,60.9906,83508.0
2023-08-28 13:10:00,62.73,62.77,62.73,62.74,22793.0,60.9906,61.0295,60.9906,61.0003,22793.0
2023-08-28 13:15:00,62.74,62.74,62.67,62.68,7480.0,61.0003,61.0003,60.9323,60.942,7480.0
2023-08-28 13:20:00,62.68,62.75,62.67,62.73,134945.0,60.942,61.0101,60.9323,60.9906,134945.0
2023-08-28 13:25:00,62.74,62.75,62.71,62.73,17107.0,61.0003,61.0101,60.9712,60.9906,17107.0
2023-08-28 13:30:00,62.73,62.76,62.7,62.73,32876.0,60.9906,61.0198,60.9614,60.9906,32876.0
2023-08-28 13:35:00,62.72,62.76,62.69,62.71,31889.0,60.9809,61.0198,60.9517,60.9712,31889.0
2023-08-28 13:40:00,62.72,62.73,62.62,62.64,39232.0,60.9809,60.9906,60.8837,60.9031,39232.0
2023-08-28 13:45:00,62.63,62.66,62.61,62.63,25005.0,60.8934,60.9225,60.8739,60.8934,25005.0
2023-08-28 13:50:00,62.63,62.68,62.55,62.57,129478.0,60.8934,60.942,60.8156,60.835,129478.0
2023-08-28 13:55:00,62.56,62.56,62.48,62.51,111373.0,60.8253,60.8253,60.7475,60.7767,111373.0
2023-08-28 14:00:00,62.52,62.55,62.5,62.53,137573.0,60.7864,60.8156,60.767,60.7962,137573.0
2023-08-28 14:05:00,62.54,62.55,62.47,62.52,79047.0,60.8059,60.8156,60.7378,60.7864,79047.0
2023-08-28 14:10:00,62.53,62.54,62.48,62.5,74314.0,60.7962,60.8059,60.7475,60.767,74314.0
2023-08-28 14:15:00,62.49,62.51,62.44,62.44,63791.0,60.7573,60.7767,60.7086,60.7086,63791.0
2023-08-28 14:20:00,62.44,62.47,62.42,62.43,41031.0,60.7086,60.7378,60.6892,60.6989,41031.0
2023-08-28 14:25:00,62.43,62.46,62.4,62.43,74305.0,60.6989,60.7281,60.6698,60.6989,74305.0
2023-08-28 14:30:00,62.42,62.45,62.38,62.44,26263.0,60.6892,60.7184,60.6503,60.7086,26263.0
2023-08-28 14:35:00,62.45,62.55,62.44,62.5,110085.0,60.7184,60.8156,60.7086,60.767,110085.0
2023-08-28 14:40:00,62.5,62.52,62.48,62.52,30315.0,60.767,60.7864,60.7475,60.7864,30315.0
2023-08-28 14:45:00,62.51,62.55,62.51,62.53,61571.0,60.7767,60.8156,60.7767,60.7962,61571.0
2023-08-28 14:50:00,62.54,62.6,62.53,62.6,40608.0,60.8059,60.8642,60.7962,60.8642,40608.0
2023-08-28 14:55:00,62.61,62.64,62.59,62.62,168981.0,60.8739,60.9031,60.8545,60.8837,168981.0
2023-08-28 15:00:00,62.61,62.63,62.57,62.61,126877.0,60.8739,60.8934,60.835,60.8739,126877.0
2023-08-28 15:05:00,62.61,62.67,62.6,62.67,67087.0,60.8739,60.9323,60.8642,60.9323,67087.0
2023-08-28 15:10:00,62.67,62.67,62.62,62.64,65539.0,60.9323,60.9323,60.8837,60.9031,65539.0
2023-08-28 15:15:00,62.63,62.67,62.59,62.65,85840.0,60.8934,60.9323,60.8545,60.9128,85840.0
2023-08-28 15:20:00,62.65,62.65,62.55,62.59,101325.0,60.9128,60.9128,60.8156,60.8545,101325.0
2023-08-28 15:25:00,62.58,62.66,62.57,62.64,20147.0,60.8448,60.9225,60.835,60.9031,20147.0
2023-08-28 15:30:00,62.63,62.66,62.62,62.65,34725.0,60.8934,60.9225,60.8837,60.9128,34725.0
2023-08-28 15:35:00,62.64,62.72,62.64,62.68,100355.0,60.9031,60.9809,60.9031,60.942,100355.0
2023-08-28 15:40:00,62.68,62.73,62.66,62.71,58309.0,60.942,60.9906,60.9225,60.9712,58309.0
2023-08-28 15:45:00,62.72,62.89,62.72,62.76,182270.0,60.9809,61.1462,60.9809,61.0198,182270.0
2023-08-28 15:50:00,62.75,62.77,62.69,62.73,168152.0,61.0101,61.0295,60.9517,60.9906,168152.0
2023-08-28 15:55:00,62.73,62.8,62.71,62.78,182777.0,60.9906,61.0587,60.9712,61.0392,182777.0
2023-08-29 09:30:00,62.79,62.87,62.71,62.81,105284.0,61.0489,61.1267,60.9712,61.0684,105284.0
2023-08-29 09:35:00,62.81,63.01,62.81,62.97,147408.0,61.0684,61.2628,61.0684,61.2239,147408.0
2023-08-29 09:40:00,62.97,63.07,62.91,63.0,100331.0,61.2239,61.3212,61.1656,61.2531,100331.0
2023-08-29 09:45:00,63.01,63.04,62.95,62.99,78151.0,61.2628,61.292,61.2045,61.2434,78151.0
2023-08-29 09:50:00,62.99,63.04,62.9,63.03,107448.0,61.2434,61.292,61.1559,61.2823,107448.0
2023-08-29 09:55:00,63.02,63.05,62.98,63.01,36329.0,61.2726,61.3017,61.2337,61.2628,36329.0
2023-08-29 10:00:00,63.03,63.16,63.02,63.09,160160.0,61.2823,61.4087,61.2726,61.3406,160160.0
2023-08-29 10:05:00,63.08,63.09,63.02,63.07,75011.0,61.3309,61.3406,61.2726,61.3212,75011.0
2023-08-29 10:10:00,63.07,63.09,62.97,63.08,121647.0,61.3212,61.3406,61.2239,61.3309,121647.0
2023-08-29 10:15:00,63.09,63.21,63.09,63.16,110278.0,61.3406,61.4573,61.3406,61.4087,110278.0
2023-08-29 10:20:00,63.17,63.26,63.13,63.23,17601.0,61.4184,61.5059,61.3795,61.4767,17601.0
2023-08-29 10:25:00,63.23,63.34,63.22,63.26,76024.0,61.4767,61.5837,61.467,61.5059,76024.0
2023-08-29 10:30:00,63.29,63.33,63.28,63.29,46969.0,61.5351,61.574,61.5254,61.5351,46969.0
2023-08-29 10:35:00,63.28,63.32,63.19,63.2,149051.0,61.5254,61.5642,61.4378,61.4476,149051.0
2023-08-29 10:40:00,63.19,63.3,63.18,63.25,79049.0,61.4378,61.5448,61.4281,61.4962,79049.0
2023-08-29 10:45:00,63.25,63.26,63.15,63.21,61231.0,61.4962,61.5059,61.399,61.4573,61231.0
2023-08-29 10:50:00,63.21,63.31,63.2,63.21,44378.0,61.4573,61.5545,61.4476,61.4573,44378.0
2023-08-29 10:55:00,63.19,63.24,63.15,63.23,20026.0,61.4378,61.4865,61.399,61.4767,20026.0
2023-08-29 11:00:00,63.23,63.3,63.22,63.27,17121.0,61.4767,61.5448,61.467,61.5156,17121.0
2023-08-29 11:05:00,63.26,63.37,63.26,63.36,19742.0,61.5059,61.6129,61.5059,61.6031,19742.0
2023-08-29 11:10:00,63.36,63.44,63.34,63.44,43987.0,61.6031,61.6809,61.5837,61.6809,43987.0
2023-08-29 11:15:00,63.44,63.45,63.4,63.43,72388.0,61.6809,61.6906,61.642,61.6712,72388.0
2023-08-29 11:20:00,63.42,63.53,63.42,63.52,24617.0,61.6615,61.7684,61.6615,61.7587,24617.0
2023-08-29 11:25:00,63.51,63.56,63.49,63.54,48446.0,61.749,61.7976,61.7295,61.7781,48446.0
2023-08-29 11:30:00,63.55,63.62,63.53,63.6,196649.0,61.7879,61.8559,61.7684,61.8365,196649.0
2023-08-29 11:35:00,63.6,63.64,63.59,63.6,27712.0,61.8365,61.8754,61.8268,61.8365,27712.0
2023-08-29 11:40:00,63.61,63.7,63.57,63.7,153511.0,61.8462,61.9337,61.8073,61.9337,153511.0
2023-08-29 11:45:00,63.7,63.71,63.6,63.62,102055.0,61.9337,61.9434,61.8365,61.8559,102055.0
2023-08-29 11:50:00,63.62,63.69,63.57,63.68,47579.0,61.8559,61.924,61.8073,61.9143,47579.0
2023-08-29 11:55:00,63.68,63.69,63.63,63.67,88974.0,61.9143,61.924,61.8656,61.9045,88974.0
2023-08-29 12:00:00,63.68,63.68,63.6,63.65,46394.0,61.9143,61.9143,61.8365,61.8851,46394.0
2023-08-29 12:05:00,63.66,63.68,63.64,63.64,26123.0,61.8948,61.9143,61.8754,61.8754,26123.0
2023-08-29 12:10:00,63.64,63.67,63.63,63.66,14283.0,61.8754,61.9045,61.8656,61.8948,14283.0
2023-08-29 12:15:00,63.67,63.76,63.66,63.73,46961.0,61.9045,61.992,61.8948,61.9629,46961.0
2023-08-29 12:20:00,63.74,63.8,63.73,63.78,19913.0,61.9726,62.0309,61.9629,62.0115,19913.0
2023-08-29 12:25:00,63.79,63.8,63.76,63.79,15504.0,62.0212,62.0309,61.992,62.0212,15504.0
2023-08-29 12:30:00,63.8,63.8,63.72,63.75,75753.0,62.0309,62.0309,61.9532,61.9823,75753.0
2023-08-29 12:35:00,63.74,63.78,63.72,63.74,29560.0,61.9726,62.0115,61.9532,61.9726,29560.0
2023-08-29 12:40:00,63.75,63.77,63.73,63.77,16635.0,61.9823,62.0018,61.9629,62.0018,16635.0
2023-08-29 12:45:00,63.78,63.78,63.69,63.73,14323.0,62.0115,62.0115,61.924,61.9629,14323.0
2023-08-29 12:50:00,63.73,63.74,63.7,63.73,13943.0,61.9629,61.9726,61.9337,61.9629,13943.0
2023-08-29 12:55:00,63.73,63.77,63.73,63.77,19756.0,61.9629,62.0018,61.9629,62.0018,19756.0
2023-08-29 13:00:00,63.77,63.79,63.74,63.77,9607.0,62.0018,62.0212,61.9726,62.0018,9607.0
2023-08-29 13:05:00,63.78,63.79,63.74,63.77,7458.0,62.0115,62.0212,61.9726,62.0018,7458.0
2023-08-29 13:10:00,63.78,63.79,63.73,63.76,12609.0,62.0115,62.0212,61.9629,61.992,12609.0
2023-08-29 13:15:00,63.76,63.76,63.7,63.73,8987.0,61.992,61.992,61.9337,61.9629,8987.0
2023-08-29 13:20:00,63.74,63.79,63.71,63.79,16357.0,61.9726,62.0212,61.9434,62.0212,16357.0
2023-08-29 13:25:00,63.8,63.8,63.77,63.8,29796.0,62.0309,62.0309,62.0018,62.0309,29796.0
2023-08-29 13:30:00,63.8,63.81,63.74,63.78,23192.0,62.0309,62.0407,61.9726,62.0115,23192.0
2023-08-29 13:35:00,63.78,63.83,63.77,63.83,27378.0,62.0115,62.0601,62.0018,62.0601,27378.0
2023-08-29 13:40:00,63.83,63.83,63.79,63.81,15444.0,62.0601,62.0601,62.0212,62.0407,15444.0
2023-08-29 13:45:00,63.81,63.82,63.72,63.75,51193.0,62.0407,62.0504,61.9532,61.9823,51193.0
2023-08-29 13:50:00,63.75,63.75,63.65,63.67,177454.0,61.9823,61.9823,61.8851,61.9045,177454.0
2023-08-29 13:55:00,63.66,63.67,63.59,63.65,125309.0,61.8948,61.9045,61.8268,61.8851,125309.0
2023-08-29 14:00:00,63.65,63.7,63.65,63.67,25239.0,61.8851,61.9337,61.8851,61.9045,25239.0
2023-08-29 14:05:00,63.66,63.68,63.65,63.66,12406.0,61.8948,61.9143,61.8851,61.8948,12406.0
2023-08-29 14:10:00,63.67,63.69,63.64,63.67,27801.0,61.9045,61.924,61.8754,61.9045,27801.0
2023-08-29 14:15:00,63.67,63.69,63.65,63.68,18231.0,61.9045,61.924,61.8851,61.9143,18231.0
2023-08-29 14:20:00,63.69,63.73,63.66,63.67,22410.0,61.924,61.9629,61.8948,61.9045,22410.0
2023-08-29 14:25:00,63.68,63.72,63.66,63.72,25359.0,61.9143,61.9532,61.8948,61.9532,25359.0
2023-08-29 14:30:00,63.72,63.75,63.72,63.74,10486.0,61.9532,61.9823,61.9532,61.9726,10486.0
2023-08-29 14:35:00,63.74,63.75,63.71,63.73,38901.0,61.9726,61.9823,61.9434,61.9629,38901.0
2023-08-29 14:40:00,63.73,63.77,63.72,63.74,13179.0,61.9629,62.0018,61.9532,61.9726,13179.0
2023-08-29 14:45:00,63.74,63.75,63.69,63.72,29635.0,61.9726,61.9823,61.924,61.9532,29635.0
2023-08-29 14:50:00,63.72,63.76,63.71,63.73,33154.0,61.9532,61.992,61.9434,61.9629,33154.0
2023-08-29 14:55:00,63.74,63.76,63.7,63.74,35415.0,61.9726,61.992,61.9337,61.9726,35415.0
2023-08-29 15:00:00,63.74,63.74,63.66,63.69,67170.0,61.9726,61.9726,61.8948,61.924,67170.0
2023-08-29 15:05:00,63.69,63.7,63.65,63.67,20091.0,61.924,61.9337,61.8851,61.9045,20091.0
2023-08-29 15:10:00,63.68,63.73,63.66,63.72,13663.0,61.9143,61.9629,61.8948,61.9532,13663.0
2023-08-29 15:15:00,63.71,63.75,63.68,63.73,34700.0,61.9434,61.9823,61.9143,61.9629,34700.0
2023-08-29 15:20:00,63.73,63.74,63.68,63.7,26320.0,61.9629,61.9726,61.9143,61.9337,26320.0
2023-08-29 15:25:00,63.71,63.72,63.69,63.7,18092.0,61.9434,61.9532,61.924,61.9337,18092.0
2023-08-29 15:30:00,63.71,63.71,63.65,63.66,30567.0,61.9434,61.9434,61.8851,61.8948,30567.0
2023-08-29 15:35:00,63.65,63.7,63.64,63.66,47618.0,61.8851,61.9337,61.8754,61.8948,47618.0
2023-08-29 15:40:00,63.66,63.72,63.64,63.72,46484.0,61.8948,61.9532,61.8754,61.9532,46484.0
2023-08-29 15:45:00,63.71,63.75,63.64,63.67,92427.0,61.9434,61.9823,61.8754,61.9045,92427.0
2023-08-29 15:50:00,63.67,63.77,63.65,63.76,95913.0,61.9045,62.0018,61.8851,61.992,95913.0
2023-08-29 15:55:00,63.76,63.82,63.73,63.8,188652.0,61.992,62.0504,61.9629,62.0309,188652.0
2023-08-30 09:30:00,63.58,63.83,63.56,63.8,112599.0,61.817,62.0601,61.7976,62.0309,112599.0
2023-08-30 09:35:00,63.8,63.8,63.58,63.75,26737.0,62.0309,62.0309,61.817,61.9823,26737.0
2023-08-30 09:40:00,63.76,63.77,63.62,63.71,91697.0,61.992,62.0018,61.8559,61.9434,91697.0
2023-08-30 09:45:00,63.71,63.83,63.66,63.74,75949.0,61.9434,62.0601,61.8948,61.9726,75949.0
2023-08-30 09:50:00,63.74,63.98,63.74,63.97,105963.0,61.9726,62.2059,61.9726,62.1962,105963.0
2023-08-30 09:55:00,63.96,64.11,63.91,64.07,96531.0,62.1865,62.3323,62.1379,62.2934,96531.0
2023-08-30 10:00:00,64.07,64.11,63.97,64.04,35849.0,62.2934,62.3323,62.1962,62.2643,35849.0
2023-08-30 10:05:00,64.03,64.13,64.03,64.06,33397.0,62.2546,62.3518,62.2546,62.2837,33397.0
2023-08-30 10:10:00,64.05,64.17,64.04,64.16,48340.0,62.274,62.3907,62.2643,62.381,48340.0
2023-08-30 10:15:00,64.15,64.15,64.02,64.03,74015.0,62.3712,62.3712,62.2448,62.2546,74015.0
2023-08-30 10:20:00,64.04,64.06,63.91,63.93,39401.0,62.2643,62.2837,62.1379,62.1573,39401.0
2023-08-30 10:25:00,63.92,63.92,63.73,63.84,87868.0,62.1476,62.1476,61.9629,62.0698,87868.0
2023-08-30 10:30:00,63.85,64.02,63.84,64.02,22855.0,62.0795,62.2448,62.0698,62.2448,22855.0
2023-08-30 10:35:00,64.01,64.01,63.85,63.98,17220.0,62.2351,62.2351,62.0795,62.2059,17220.0
2023-08-30 10:40:00,63.96,63.97,63.9,63.94,23912.0,62.1865,62.1962,62.1282,62.1671,23912.0
2023-08-30 10:45:00,63.92,64.06,63.91,64.03,65228.0,62.1476,62.2837,62.1379,62.2546,65228.0
2023-08-30 10:50:00,64.02,64.14,64.0,64.14,16132.0,62.2448,62.3615,62.2254,62.3615,16132.0
2023-08-30 10:55:00,64.12,64.12,64.09,64.12,6354.0,62.3421,62.3421,62.3129,62.3421,6354.0
2023-08-30 11:00:00,64.12,64.15,64.02,64.05,20267.0,62.3421,62.3712,62.2448,62.274,20267.0
2023-08-30 11:05:00,64.05,64.13,64.05,64.08,7624.0,62.274,62.3518,62.274,62.3032,7624.0
2023-08-30 11:10:00,64.09,64.17,64.09,64.16,5398.0,62.3129,62.3907,62.3129,62.381,5398.0
2023-08-30 11:15:00,64.16,64.18,64.14,64.16,24643.0,62.381,62.4004,62.3615,62.381,24643.0
2023-08-30 11:20:00,64.16,64.2,64.15,64.2,35526.0,62.381,62.4198,62.3712,62.4198,35526.0
2023-08-30 11:25:00,64.2,64.25,64.16,64.25,59015.0,62.4198,62.4685,62.381,62.4685,59015.0
2023-08-30 11:30:00,64.25,64.27,64.23,64.27,20523.0,62.4685,62.4879,62.449,62.4879,20523.0
2023-08-30 11:35:00,64.26,64.27,64.21,64.21,14862.0,62.4782,62.4879,62.4296,62.4296,14862.0
2023-08-30 11:40:00,64.2,64.25,64.16,64.24,95230.0,62.4198,62.4685,62.381,62.4587,95230.0
2023-08-30 11:45:00,64.25,64.29,64.23,64.24,57876.0,62.4685,62.5073,62.449,62.4587,57876.0
2023-08-30 11:50:00,64.25,64.33,64.22,64.29,57530.0,62.4685,62.5462,62.4393,62.5073,57530.0
2023-08-30 11:55:00,64.29,64.33,64.29,64.32,14757.0,62.5073,62.5462,62.5073,62.5365,14757.0
2023-08-30 12:00:00,64.32,64.34,64.27,64.33,20668.0,62.5365,62.556,62.4879,62.5462,20668.0
2023-08-30 12:05:00,64.33,64.35,64.31,64.34,13666.0,62.5462,62.5657,62.5268,62.556,13666.0
2023-08-30 12:10:00,64.34,64.37,64.32,64.36,27628.0,62.556,62.5851,62.5365,62.5754,27628.0
2023-08-30 12:15:00,64.35,64.42,64.33,64.41,36343.0,62.5657,62.6337,62.5462,62.624,36343.0
2023-08-30 12:20:00,64.41,64.41,64.34,64.35,5228.0,62.624,62.624,62.556,62.5657,5228.0
2023-08-30 12:25:00,64.35,64.39,64.34,64.38,7342.0,62.5657,62.6046,62.556,62.5949,7342.0
2023-08-30 12:30:00,64.37,64.38,64.34,64.35,9090.0,62.5851,62.5949,62.556,62.5657,9090.0
2023-08-30 12:35:00,64.36,64.37,64.28,64.29,14816.0,62.5754,62.5851,62.4976,62.5073,14816.0
2023-08-30 12:40:00,64.3,64.42,64.3,64.39,11990.0,62.5171,62.6337,62.5171,62.6046,11990.0
2023-08-30 12:45:00,64.38,64.42,64.37,64.41,17089.0,62.5949,62.6337,62.5851,62.624,17089.0
2023-08-30 12:50:00,64.41,64.41,64.32,64.32,12001.0,62.624,62.624,62.5365,62.5365,12001.0
2023-08-30 12:55:00,64.32,64.38,64.32,64.38,10288.0,62.5365,62.5949,62.5365,62.5949,10288.0
2023-08-30 13:00:00,64.37,64.37,64.33,64.36,8366.0,62.5851,62.5851,62.5462,62.5754,8366.0
2023-08-30 13:05:00,64.35,64.38,64.32,64.33,9492.0,62.5657,62.5949,62.5365,62.5462,9492.0
2023-08-30 13:10:00,64.34,64.38,64.33,64.34,6861.0,62.556,62.5949,62.5462,62.556,6861.0
2023-08-30 13:15:00,64.33,64.37,64.32,64.36,5947.0,62.5462,62.5851,62.5365,62.5754,5947.0
2023-08-30 13:20:00,64.35,64.35,64.32,64.34,2900.0,62.5657,62.5657,62.5365,62.556,2900.0
2023-08-30 13:25:00,64.32,64.33,64.29,64.29,3896.0,62.5365,62.5462,62.5073,62.5073,3896.0
2023-08-30 13:30:00,64.28,64.34,64.28,64.33,4136.0,62.4976,62.556,62.4976,62.5462,4136.0
2023-08-30 13:35:00,64.32,64.34,64.29,64.31,11211.0,62.5365,62.556,62.5073,62.5268,11211.0
2023-08-30 13:40:00,64.3,64.32,64.29,64.3,5849.0,62.5171,62.5365,62.5073,62.5171,5849.0
2023-08-30 13:45:00,64.3,64.31,64.24,64.26,24462.0,62.5171,62.5268,62.4587,62.4782,24462.0
2023-08-30 13:50:00,64.26,64.26,64.16,64.16,14157.0,62.4782,62.4782,62.381,62.381,14157.0
2023-08-30 13:55:00,64.17,64.18,64.1,64.16,10956.0,62.3907,62.4004,62.3226,62.381,10956.0
2023-08-30 14:00:00,64.16,64.17,64.1,64.15,8228.0,62.381,62.3907,62.3226,62.3712,8228.0
2023-08-30 14:05:00,64.15,64.16,64.09,64.11,15216.0,62.3712,62.381,62.3129,62.3323,15216.0
2023-08-30 14:10:00,64.11,64.14,64.07,64.14,8237.0,62.3323,62.3615,62.2934,62.3615,8237.0
2023-08-30 14:15:00,64.14,64.16,64.09,64.13,11338.0,62.3615,62.381,62.3129,62.3518,11338.0
2023-08-30 14:20:00,64.13,64.17,64.11,64.17,3885.0,62.3518,62.3907,62.3323,62.3907,3885.0
2023-08-30 14:25:00,64.16,64.16,64.09,64.1,24168.0,62.381,62.381,62.3129,62.3226,24168.0
2023-08-30 14:30:00,64.09,64.16,64.08,64.15,12139.0,62.3129,62.381,62.3032,62.3712,12139.0
2023-08-30 14:35:00,64.15,64.17,64.12,64.17,3311.0,62.3712,62.3907,62.3421,62.3907,3311.0
2023-08-30 14:40:00,64.17,64.22,64.17,64.2,5466.0,62.3907,62.4393,62.3907,62.4198,5466.0
2023-08-30 14:45:00,64.21,64.23,64.17,64.18,12182.0,62.4296,62.449,62.3907,62.4004,12182.0
2023-08-30 14:50:00,64.19,64.2,64.17,64.17,14422.0,62.4101,62.4198,62.3907,62.3907,14422.0
2023-08-30 14:55:00,64.17,64.23,64.17,64.21,4040.0,62.3907,62.449,62.3907,62.4296,4040.0
2023-08-30 15:00:00,64.22,64.25,64.2,64.24,6255.0,62.4393,62.4685,62.4198,62.4587,6255.0
2023-08-30 15:05:00,64.23,64.25,64.2,64.24,9005.0,62.449,62.4685,62.4198,62.4587,9005.0
2023-08-30 15:10:00,64.24,64.29,64.23,64.27,7783.0,62.4587,62.5073,62.449,62.4879,7783.0
2023-08-30 15:15:00,64.27,64.27,64.22,64.24,5234.0,62.4879,62.4879,62.4393,62.4587,5234.0
2023-08-30 15:20:00,64.25,64.27,64.2,64.26,10785.0,62.4685,62.4879,62.4198,62.4782,10785.0
2023-08-30 15:25:00,64.26,64.26,64.22,64.24,13286.0,62.4782,62.4782,62.4393,62.4587,13286.0
2023-08-30 15:30:00,64.24,64.24,64.18,64.19,15924.0,62.4587,62.4587,62.4004,62.4101,15924.0
2023-08-30 15:35:00,64.19,64.24,64.19,64.24,28167.0,62.4101,62.4587,62.4101,62.4587,28167.0
2023-08-30 15:40:00,64.25,64.27,64.22,64.23,131971.0,62.4685,62.4879,62.4393,62.449,131971.0
2023-08-30 15:45:00,64.23,64.31,64.22,64.22,43064.0,62.449,62.5268,62.4393,62.4393,43064.0
2023-08-30 15:50:00,64.21,64.24,64.15,64.16,90927.0,62.4296,62.4587,62.3712,62.381,90927.0
2023-08-30 15:55:00,64.16,64.19,64.13,64.16,179016.0,62.381,62.4101,62.3518,62.381,179016.0
2023-08-31 09:30:00,63.93,64.27,63.87,64.27,244181.0,62.1573,62.4879,62.099,62.4879,244181.0
2023-08-31 09:35:00,64.27,64.35,64.16,64.17,154872.0,62.4879,62.5657,62.381,62.3907,154872.0
2023-08-31 09:40:00,64.18,64.26,64.07,64.13,155836.0,62.4004,62.4782,62.2934,62.3518,155836.0
2023-08-31 09:45:00,64.14,64.35,64.1,64.34,103590.0,62.3615,62.5657,62.3226,62.556,103590.0
2023-08-31 09:50:00,64.36,64.42,64.36,64.41,93565.0,62.5754,62.6337,62.5754,62.624,93565.0
2023-08-31 09:55:00,64.41,64.43,64.32,64.42,30458.0,62.624,62.6435,62.5365,62.6337,30458.0
2023-08-31 10:00:00,64.41,64.46,64.37,64.44,45810.0,62.624,62.6726,62.5851,62.6532,45810.0
2023-08-31 10:05:00,64.45,64.51,64.43,64.5,30072.0,62.6629,62.7212,62.6435,62.7115,30072.0
2023-08-31 10:10:00,64.5,64.63,64.48,64.63,87460.0,62.7115,62.8379,62.6921,62.8379,87460.0
2023-08-31 10:15:00,64.64,64.67,64.61,64.65,37931.0,62.8476,62.8768,62.8185,62.8574,37931.0
2023-08-31 10:20:00,64.64,64.65,64.58,64.63,19716.0,62.8476,62.8574,62.7893,62.8379,19716.0
2023-08-31 10:25:00,64.63,64.67,64.61,64.62,15020.0,62.8379,62.8768,62.8185,62.8282,15020.0
2023-08-31 10:30:00,64.63,64.65,64.57,64.65,28216.0,62.8379,62.8574,62.7796,62.8574,28216.0
2023-08-31 10:35:00,64.64,64.7,64.61,64.62,22556.0,62.8476,62.906,62.8185,62.8282,22556.0
2023-08-31 10:40:00,64.58,64.63,64.51,64.6,27627.0,62.7893,62.8379,62.7212,62.8088,27627.0
2023-08-31 10:45:00,64.6,64.65,64.56,64.65,27833.0,62.8088,62.8574,62.7699,62.8574,27833.0
2023-08-31 10:50:00,64.64,64.66,64.54,64.58,19539.0,62.8476,62.8671,62.7504,62.7893,19539.0
2023-08-31 10:55:00,64.58,64.63,64.56,64.63,16301.0,62.7893,62.8379,62.7699,62.8379,16301.0
2023-08-31 11:00:00,64.63,64.66,64.61,64.65,19175.0,62.8379,62.8671,62.8185,62.8574,19175.0
2023-08-31 11:05:00,64.65,64.71,64.61,64.71,34879.0,62.8574,62.9157,62.8185,62.9157,34879.0
2023-08-31 11:10:00,64.72,64.8,64.71,64.77,19048.0,62.9254,63.0032,62.9157,62.974,19048.0
2023-08-31 11:15:00,64.77,64.84,64.76,64.82,24233.0,62.974,63.0421,62.9643,63.0227,24233.0
2023-08-31 11:20:00,64.81,64.82,64.75,64.81,41869.0,63.0129,63.0227,62.9546,63.0129,41869.0
2023-08-31 11:25:00,64.81,64.82,64.75,64.78,90800.0,63.0129,63.0227,62.9546,62.9838,90800.0
2023-08-31 11:30:00,64.78,64.78,64.59,64.59,43548.0,62.9838,62.9838,62.799,62.799,43548.0
2023-08-31 11:35:00,64.58,64.65,64.57,64.61,150375.0,62.7893,62.8574,62.7796,62.8185,150375.0
2023-08-31 11:40:00,64.62,64.63,64.57,64.61,247820.0,62.8282,62.8379,62.7796,62.8185,247820.0
2023-08-31 11:45:00,64.6,64.65,64.56,64.56,50441.0,62.8088,62.8574,62.7699,62.7699,50441.0
2023-08-31 11:50:00,64.55,64.58,64.52,64.56,45689.0,62.7601,62.7893,62.731,62.7699,45689.0
2023-08-31 11:55:00,64.56,64.56,64.49,64.55,19247.0,62.7699,62.7699,62.7018,62.7601,19247.0
2023-08-31 12:00:00,64.55,64.55,64.48,64.52,16005.0,62.7601,62.7601,62.6921,62.731,16005.0
2023-08-31 12:05:00,64.51,64.55,64.5,64.55,14314.0,62.7212,62.7601,62.7115,62.7601,14314.0
2023-08-31 12:10:00,64.55,64.59,64.53,64.57,52588.0,62.7601,62.799,62.7407,62.7796,52588.0
2023-08-31 12:15:00,64.58,64.58,64.48,64.51,32676.0,62.7893,62.7893,62.6921,62.7212,32676.0
2023-08-31 12:20:00,64.5,64.53,64.4,64.42,28270.0,62.7115,62.7407,62.6143,62.6337,28270.0
2023-08-31 12:25:00,64.42,64.47,64.41,64.44,49638.0,62.6337,62.6824,62.624,62.6532,49638.0
2023-08-31 12:30:00,64.44,64.44,64.37,64.39,69167.0,62.6532,62.6532,62.5851,62.6046,69167.0
2023-08-31 12:35:00,64.38,64.4,64.36,64.37,67516.0,62.5949,62.6143,62.5754,62.5851,67516.0
2023-08-31 12:40:00,64.37,64.4,64.33,64.33,33211.0,62.5851,62.6143,62.5462,62.5462,33211.0
2023-08-31 12:45:00,64.34,64.34,64.25,64.26,47995.0,62.556,62.556,62.4685,62.4782,47995.0
2023-08-31 12:50:00,64.27,64.31,64.27,64.3,50210.0,62.4879,62.5268,62.4879,62.5171,50210.0
2023-08-31 12:55:00,64.31,64.37,64.3,64.37,30877.0,62.5268,62.5851,62.5171,62.5851,30877.0
2023-08-31 13:00:00,64.37,64.37,64.33,64.37,40803.0,62.5851,62.5851,62.5462,62.5851,40803.0
2023-08-31 13:05:00,64.38,64.42,64.37,64.41,18024.0,62.5949,62.6337,62.5851,62.624,18024.0
2023-08-31 13:10:00,64.42,64.45,64.42,64.44,19395.0,62.6337,62.6629,62.6337,62.6532,19395.0
2023-08-31 13:15:00,64.44,64.49,64.44,64.49,33179.0,62.6532,62.7018,62.6532,62.7018,33179.0
2023-08-31 13:20:00,64.49,64.51,64.46,64.49,36323.0,62.7018,62.7212,62.6726,62.7018,36323.0
2023-08-31 13:25:00,64.5,64.52,64.47,64.49,32552.0,62.7115,62.731,62.6824,62.7018,32552.0
2023-08-31 13:30:00,64.48,64.54,64.48,64.53,56179.0,62.6921,62.7504,62.6921,62.7407,56179.0
2023-08-31 13:35:00,64.53,64.55,64.49,64.52,32411.0,62.7407,62.7601,62.7018,62.731,32411.0
2023-08-31 13:40:00,64.51,64.53,64.48,64.51,29229.0,62.7212,62.7407,62.6921,62.7212,29229.0
2023-08-31 13:45:00,64.5,64.51,64.46,64.47,14401.0,62.7115,62.7212,62.6726,62.6824,14401.0
2023-08-31 13:50:00,64.46,64.48,64.43,64.47,21770.0,62.6726,62.6921,62.6435,62.6824,21770.0
2023-08-31 13:55:00,64.47,64.5,64.46,64.5,15626.0,62.6824,62.7115,62.6726,62.7115,15626.0
2023-08-31 14:00:00,64.51,64.54,64.48,64.5,20203.0,62.7212,62.7504,62.6921,62.7115,20203.0
2023-08-31 14:05:00,64.5,64.52,64.48,64.51,18245.0,62.7115,62.731,62.6921,62.7212,18245.0
2023-08-31 14:10:00,64.5,64.51,64.46,64.47,14127.0,62.7115,62.7212,62.6726,62.6824,14127.0
2023-08-31 14:15:00,64.47,64.49,64.46,64.46,28978.0,62.6824,62.7018,62.6726,62.6726,28978.0
2023-08-31 14:20:00,64.47,64.49,64.45,64.49,20109.0,62.6824,62.7018,62.6629,62.7018,20109.0
2023-08-31 14:25:00,64.49,64.51,64.45,64.47,20721.0,62.7018,62.7212,62.6629,62.6824,20721.0
2023-08-31 14:30:00,64.47,64.52,64.46,64.49,20135.0,62.6824,62.731,62.6726,62.7018,20135.0
2023-08-31 14:35:00,64.48,64.48,64.42,64.44,18013.0,62.6921,62.6921,62.6337,62.6532,18013.0
2023-08-31 14:40:00,64.43,64.44,64.36,64.36,25172.0,62.6435,62.6532,62.5754,62.5754,25172.0
2023-08-31 14:45:00,64.37,64.41,64.36,64.4,20330.0,62.5851,62.624,62.5754,62.6143,20330.0
2023-08-31 14:50:00,64.39,64.4,64.34,64.36,25714.0,62.6046,62.6143,62.556,62.5754,25714.0
2023-08-31 14:55:00,64.35,64.38,64.33,64.37,20838.0,62.5657,62.5949,62.5462,62.5851,20838.0
2023-08-31 15:00:00,64.37,64.44,64.36,64.4,58301.0,62.5851,62.6532,62.5754,62.6143,58301.0
2023-08-31 15:05:00,64.41,64.47,64.38,64.47,22512.0,62.624,62.6824,62.5949,62.6824,22512.0
2023-08-31 15:10:00,64.47,64.49,64.45,64.47,33257.0,62.6824,62.7018,62.6629,62.6824,33257.0
2023-08-31 15:15:00,64.47,64.49,64.46,64.47,61500.0,62.6824,62.7018,62.6726,62.6824,61500.0
2023-08-31 15:20:00,64.47,64.49,64.44,64.45,44390.0,62.6824,62.7018,62.6532,62.6629,44390.0
2023-08-31 15:25:00,64.45,64.48,64.43,64.46,48751.0,62.6629,62.6921,62.6435,62.6726,48751.0
2023-08-31 15:30:00,64.45,64.51,64.43,64.45,31467.0,62.6629,62.7212,62.6435,62.6629,31467.0
2023-08-31 15:35:00,64.45,64.45,64.38,64.4,52312.0,62.6629,62.6629,62.5949,62.6143,52312.0
2023-08-31 15:40:00,64.4,64.44,64.39,64.41,90428.0,62.6143,62.6532,62.6046,62.624,90428.0
2023-08-31 15:45:00,64.41,64.42,64.37,64.38,50783.0,62.624,62.6337,62.5851,62.5949,50783.0
2023-08-31 15:50:00,64.37,64.38,64.29,64.29,147615.0,62.5851,62.5949,62.5073,62.5073,147615.0
2023-08-31 15:55:00,64.29,64.33,64.25,64.28,424790.0,62.5073,62.5462,62.4685,62.4976,424790.0
2023-09-01 09:30:00,64.72,64.88,64.63,64.85,100265.0,62.9254,63.081,62.8379,63.0518,100265.0
2023-09-01 09:35:00,64.82,64.85,64.57,64.69,88086.0,63.0227,63.0518,62.7796,62.8963,88086.0
2023-09-01 09:40:00,64.7,64.82,64.57,64.81,51402.0,62.906,63.0227,62.7796,63.0129,51402.0
2023-09-01 09:45:00,64.8,64.8,64.39,64.45,92831.0,63.0032,63.0032,62.6046,62.6629,92831.0
2023-09-01 09:50:00,64.44,64.55,64.42,64.52,51056.0,62.6532,62.7601,62.6337,62.731,51056.0
2023-09-01 09:55:00,64.53,64.61,64.5,64.59,25362.0,62.7407,62.8185,62.7115,62.799,25362.0
2023-09-01 10:00:00,64.58,64.61,64.35,64.61,49595.0,62.7893,62.8185,62.5657,62.8185,49595.0
2023-09-01 10:05:00,64.62,64.64,64.45,64.53,51983.0,62.8282,62.8476,62.6629,62.7407,51983.0
2023-09-01 10:10:00,64.51,64.65,64.5,64.59,27375.0,62.7212,62.8574,62.7115,62.799,27375.0
2023-09-01 10:15:00,64.59,64.72,64.59,64.72,55196.0,62.799,62.9254,62.799,62.9254,55196.0
2023-09-01 10:20:00,64.73,64.74,64.6,64.61,28162.0,62.9351,62.9449,62.8088,62.8185,28162.0
2023-09-01 10:25:00,64.61,64.7,64.58,64.7,19949.0,62.8185,62.906,62.7893,62.906,19949.0
2023-09-01 10:30:00,64.7,64.72,64.57,64.58,35145.0,62.906,62.9254,62.7796,62.7893,35145.0
2023-09-01 10:35:00,64.57,64.64,64.56,64.57,33361.0,62.7796,62.8476,62.7699,62.7796,33361.0
2023-09-01 10:40:00,64.57,64.59,64.52,64.58,43817.0,62.7796,62.799,62.731,62.7893,43817.0
2023-09-01 10:45:00,64.59,64.61,64.41,64.45,179913.0,62.799,62.8185,62.624,62.6629,179913.0
2023-09-01 10:50:00,64.44,64.46,64.38,64.38,146739.0,62.6532,62.6726,62.5949,62.5949,146739.0
2023-09-01 10:55:00,64.38,64.48,64.33,64.47,43132.0,62.5949,62.6921,62.5462,62.6824,43132.0
2023-09-01 11:00:00,64.46,64.52,64.42,64.48,19642.0,62.6726,62.731,62.6337,62.6921,19642.0
2023-09-01 11:05:00,64.48,64.53,64.45,64.46,11837.0,62.6921,62.7407,62.6629,62.6726,11837.0
2023-09-01 11:10:00,64.46,64.53,64.45,64.53,13029.0,62.6726,62.7407,62.6629,62.7407,13029.0
2023-09-01 11:15:00,64.53,64.57,64.52,64.57,18659.0,62.7407,62.7796,62.731,62.7796,18659.0
2023-09-01 11:20:00,64.56,64.56,64.49,64.52,18668.0,62.7699,62.7699,62.7018,62.731,18668.0
2023-09-01 11:25:00,64.52,64.56,64.48,64.52,19368.0,62.731,62.7699,62.6921,62.731,19368.0
2023-09-01 11:30:00,64.53,64.54,64.43,64.48,28224.0,62.7407,62.7504,62.6435,62.6921,28224.0
2023-09-01 11:35:00,64.48,64.49,64.4,64.41,18659.0,62.6921,62.7018,62.6143,62.624,18659.0
2023-09-01 11:40:00,64.4,64.43,64.37,64.41,100091.0,62.6143,62.6435,62.5851,62.624,100091.0
2023-09-01 11:45:00,64.41,64.41,64.29,64.31,33058.0,62.624,62.624,62.5073,62.5268,33058.0
2023-09-01 11:50:00,64.32,64.32,64.27,64.32,49607.0,62.5365,62.5365,62.4879,62.5365,49607.0
2023-09-01 11:55:00,64.32,64.33,64.24,64.27,82628.0,62.5365,62.5462,62.4587,62.4879,82628.0
2023-09-01 12:00:00,64.26,64.31,64.23,64.29,47148.0,62.4782,62.5268,62.449,62.5073,47148.0
2023-09-01 12:05:00,64.29,64.3,64.27,64.29,37081.0,62.5073,62.5171,62.4879,62.5073,37081.0
2023-09-01 12:10:00,64.3,64.3,64.25,64.27,47963.0,62.5171,62.5171,62.4685,62.4879,47963.0
2023-09-01 12:15:00,64.27,64.3,64.26,64.28,37210.0,62.4879,62.5171,62.4782,62.4976,37210.0
2023-09-01 12:20:00,64.28,64.35,64.27,64.35,64571.0,62.4976,62.5657,62.4879,62.5657,64571.0
2023-09-01 12:25:00,64.36,64.42,64.35,64.39,37997.0,62.5754,62.6337,62.5657,62.6046,37997.0
2023-09-01 12:30:00,64.39,64.44,64.38,64.44,48943.0,62.6046,62.6532,62.5949,62.6532,48943.0
2023-09-01 12:35:00,64.44,64.44,64.37,64.39,9873.0,62.6532,62.6532,62.5851,62.6046,9873.0
2023-09-01 12:40:00,64.39,64.4,64.35,64.38,15984.0,62.6046,62.6143,62.5657,62.5949,15984.0
2023-09-01 12:45:00,64.39,64.44,64.37,64.44,16174.0,62.6046,62.6532,62.5851,62.6532,16174.0
2023-09-01 12:50:00,64.45,64.53,64.45,64.49,24807.0,62.6629,62.7407,62.6629,62.7018,24807.0
2023-09-01 12:55:00,64.49,64.53,64.48,64.51,13971.0,62.7018,62.7407,62.6921,62.7212,13971.0
2023-09-01 13:00:00,64.5,64.54,64.5,64.51,13530.0,62.7115,62.7504,62.7115,62.7212,13530.0
2023-09-01 13:05:00,64.51,64.55,64.48,64.48,38605.0,62.7212,62.7601,62.6921,62.6921,38605.0
2023-09-01 13:10:00,64.48,64.52,64.47,64.48,13308.0,62.6921,62.731,62.6824,62.6921,13308.0
2023-09-01 13:15:00,64.48,64.51,64.45,64.46,12466.0,62.6921,62.7212,62.6629,62.6726,12466.0
2023-09-01 13:20:00,64.45,64.5,64.45,64.47,21133.0,62.6629,62.7115,62.6629,62.6824,21133.0
2023-09-01 13:25:00,64.47,64.47,64.41,64.42,14954.0,62.6824,62.6824,62.624,62.6337,14954.0
2023-09-01 13:30:00,64.42,64.48,64.42,64.46,10920.0,62.6337,62.6921,62.6337,62.6726,10920.0
2023-09-01 13:35:00,64.46,64.49,64.46,64.48,18245.0,62.6726,62.7018,62.6726,62.6921,18245.0
2023-09-01 13:40:00,64.48,64.48,64.45,64.45,6431.0,62.6921,62.6921,62.6629,62.6629,6431.0
2023-09-01 13:45:00,64.45,64.5,64.45,64.49,12032.0,62.6629,62.7115,62.6629,62.7018,12032.0
2023-09-01 13:50:00,64.49,64.54,64.49,64.5,27750.0,62.7018,62.7504,62.7018,62.7115,27750.0
2023-09-01 13:55:00,64.5,64.51,64.48,64.5,96859.0,62.7115,62.7212,62.6921,62.7115,96859.0
2023-09-01 14:00:00,64.5,64.54,64.48,64.54,95316.0,62.7115,62.7504,62.6921,62.7504,95316.0
2023-09-01 14:05:00,64.55,64.57,64.54,64.55,10333.0,62.7601,62.7796,62.7504,62.7601,10333.0
2023-09-01 14:10:00,64.55,64.57,64.53,64.55,19206.0,62.7601,62.7796,62.7407,62.7601,19206.0
2023-09-01 14:15:00,64.55,64.59,64.54,64.58,15861.0,62.7601,62.799,62.7504,62.7893,15861.0
2023-09-01 14:20:00,64.58,64.58,64.5,64.51,22150.0,62.7893,62.7893,62.7115,62.7212,22150.0
2023-09-01 14:25:00,64.51,64.51,64.45,64.48,20624.0,62.7212,62.7212,62.6629,62.6921,20624.0
2023-09-01 14:30:00,64.47,64.48,64.44,64.47,15422.0,62.6824,62.6921,62.6532,62.6824,15422.0
2023-09-01 14:35:00,64.47,64.47,64.45,64.47,14947.0,62.6824,62.6824,62.6629,62.6824,14947.0
2023-09-01 14:40:00,64.47,64.51,64.46,64.49,28104.0,62.6824,62.7212,62.6726,62.7018,28104.0
2023-09-01 14:45:00,64.49,64.51,64.47,64.47,27328.0,62.7018,62.7212,62.6824,62.6824,27328.0
2023-09-01 14:50:00,64.47,64.55,64.47,64.54,60802.0,62.6824,62.7601,62.6824,62.7504,60802.0
2023-09-01 14:55:00,64.54,64.59,64.52,64.57,65081.0,62.7504,62.799,62.731,62.7796,65081.0
2023-09-01 15:00:00,64.58,64.59,64.55,64.58,24405.0,62.7893,62.799,62.7601,62.7893,24405.0
2023-09-01 15:05:00,64.58,64.6,64.55,64.59,18067.0,62.7893,62.8088,62.7601,62.799,18067.0
2023-09-01 15:10:00,64.58,64.6,64.56,64.56,26801.0,62.7893,62.8088,62.7699,62.7699,26801.0
2023-09-01 15:15:00,64.55,64.59,64.53,64.59,27261.0,62.7601,62.799,62.7407,62.799,27261.0
2023-09-01 15:20:00,64.59,64.61,64.58,64.59,47446.0,62.799,62.8185,62.7893,62.799,47446.0
2023-09-01 15:25:00,64.59,64.6,64.57,64.59,29467.0,62.799,62.8088,62.7796,62.799,29467.0
2023-09-01 15:30:00,64.59,64.68,64.58,64.66,38088.0,62.799,62.8865,62.7893,62.8671,38088.0
2023-09-01 15:35:00,64.66,64.66,64.56,64.61,69699.0,62.8671,62.8671,62.7699,62.8185,69699.0
2023-09-01 15:40:00,64.61,64.62,64.57,64.58,75366.0,62.8185,62.8282,62.7796,62.7893,75366.0
2023-09-01 15:45:00,64.58,64.6,64.52,64.56,109419.0,62.7893,62.8088,62.731,62.7699,109419.0
2023-09-01 15:50:00,64.56,64.59,64.53,64.59,123174.0,62.7699,62.799,62.7407,62.799,123174.0
2023-09-01 15:55:00,64.59,64.63,64.58,64.58,220348.0,62.799,62.8379,62.7893,62.7893,220348.0
2023-09-05 09:30:00,64.05,64.15,63.68,63.77,227689.0,62.274,62.3712,61.9143,62.0018,227689.0
2023-09-05 09:35:00,63.76,63.77,63.45,63.51,201712.0,61.992,62.0018,61.6906,61.749,201712.0
2023-09-05 09:40:00,63.5,63.56,63.38,63.45,451161.0,61.7393,61.7976,61.6226,61.6906,451161.0
2023-09-05 09:45:00,63.45,63.45,63.22,63.23,577403.0,61.6906,61.6906,61.467,61.4767,577403.0
2023-09-05 09:50:00,63.22,63.38,63.12,63.37,401988.0,61.467,61.6226,61.3698,61.6129,401988.0
2023-09-05 09:55:00,63.36,63.57,63.33,63.55,517141.0,61.6031,61.8073,61.574,61.7879,517141.0
2023-09-05 10:00:00,63.55,63.77,63.54,63.65,373495.0,61.7879,62.0018,61.7781,61.8851,373495.0
2023-09-05 10:05:00,63.66,63.8,63.59,63.8,128218.0,61.8948,62.0309,61.8268,62.0309,128218.0
2023-09-05 10:10:00,63.8,63.87,63.74,63.8,274774.0,62.0309,62.099,61.9726,62.0309,274774.0
2023-09-05 10:15:00,63.8,63.88,63.76,63.88,115846.0,62.0309,62.1087,61.992,62.1087,115846.0
2023-09-05 10:20:00,63.87,63.93,63.84,63.88,100011.0,62.099,62.1573,62.0698,62.1087,100011.0
2023-09-05 10:25:00,63.87,63.93,63.77,63.82,158911.0,62.099,62.1573,62.0018,62.0504,158911.0
2023-09-05 10:30:00,63.82,63.85,63.66,63.69,87502.0,62.0504,62.0795,61.8948,61.924,87502.0
2023-09-05 10:35:00,63.69,63.71,63.58,63.7,101713.0,61.924,61.9434,61.817,61.9337,101713.0
2023-09-05 10:40:00,63.7,63.74,63.67,63.73,22950.0,61.9337,61.9726,61.9045,61.9629,22950.0
2023-09-05 10:45:00,63.73,63.74,63.66,63.72,24613.0,61.9629,61.9726,61.8948,61.9532,24613.0
2023-09-05 10:50:00,63.71,63.73,63.66,63.67,30422.0,61.9434,61.9629,61.8948,61.9045,30422.0
2023-09-05 10:55:00,63.66,63.81,63.64,63.81,35418.0,61.8948,62.0407,61.8754,62.0407,35418.0
2023-09-05 11:00:00,63.82,63.92,63.78,63.9,125561.0,62.0504,62.1476,62.0115,62.1282,125561.0
2023-09-05 11:05:00,63.9,63.95,63.87,63.94,44985.0,62.1282,62.1768,62.099,62.1671,44985.0
2023-09-05 11:10:00,63.94,63.95,63.85,63.86,31449.0,62.1671,62.1768,62.0795,62.0893,31449.0
2023-09-05 11:15:00,63.87,63.92,63.84,63.86,11625.0,62.099,62.1476,62.0698,62.0893,11625.0
2023-09-05 11:20:00,63.86,63.86,63.76,63.77,39482.0,62.0893,62.0893,61.992,62.0018,39482.0
2023-09-05 11:25:00,63.77,63.77,63.66,63.66,16195.0,62.0018,62.0018,61.8948,61.8948,16195.0
2023-09-05 11:30:00,63.66,63.67,63.61,63.66,18952.0,61.8948,61.9045,61.8462,61.8948,18952.0
2023-09-05 11:35:00,63.64,63.64,63.54,63.59,58055.0,61.8754,61.8754,61.7781,61.8268,58055.0
2023-09-05 11:40:00,63.59,63.59,63.55,63.57,23279.0,61.8268,61.8268,61.7879,61.8073,23279.0
2023-09-05 11:45:00,63.57,63.62,63.55,63.61,108602.0,61.8073,61.8559,61.7879,61.8462,108602.0
2023-09-05 11:50:00,63.61,63.62,63.5,63.53,21288.0,61.8462,61.8559,61.7393,61.7684,21288.0
2023-09-05 11:55:00,63.52,63.57,63.5,63.53,15108.0,61.7587,61.8073,61.7393,61.7684,15108.0
2023-09-05 12:00:00,63.52,63.57,63.49,63.5,17251.0,61.7587,61.8073,61.7295,61.7393,17251.0
2023-09-05 12:05:00,63.51,63.56,63.5,63.54,16040.0,61.749,61.7976,61.7393,61.7781,16040.0
2023-09-05 12:10:00,63.54,63.62,63.54,63.6,18305.0,61.7781,61.8559,61.7781,61.8365,18305.0
2023-09-05 12:15:00,63.59,63.61,63.55,63.59,17501.0,61.8268,61.8462,61.7879,61.8268,17501.0
2023-09-05 12:20:00,63.6,63.68,63.57,63.66,40949.0,61.8365,61.9143,61.8073,61.8948,40949.0
2023-09-05 12:25:00,63.65,63.65,63.6,63.63,50500.0,61.8851,61.8851,61.8365,61.8656,50500.0
2023-09-05 12:30:00,63.63,63.7,63.63,63.65,18067.0,61.8656,61.9337,61.8656,61.8851,18067.0
2023-09-05 12:35:00,63.65,63.65,63.6,63.62,29704.0,61.8851,61.8851,61.8365,61.8559,29704.0
2023-09-05 12:40:00,63.61,63.61,63.58,63.6,14463.0,61.8462,61.8462,61.817,61.8365,14463.0
2023-09-05 12:45:00,63.59,63.6,63.53,63.55,15044.0,61.8268,61.8365,61.7684,61.7879,15044.0
2023-09-05 12:50:00,63.53,63.54,63.52,63.53,11866.0,61.7684,61.7781,61.7587,61.7684,11866.0
2023-09-05 12:55:00,63.53,63.55,63.5,63.53,21272.0,61.7684,61.7879,61.7393,61.7684,21272.0
2023-09-05 13:00:00,63.52,63.52,63.45,63.45,15817.0,61.7587,61.7587,61.6906,61.6906,15817.0
2023-09-05 13:05:00,63.45,63.46,63.4,63.4,17648.0,61.6906,61.7004,61.642,61.642,17648.0
2023-09-05 13:10:00,63.41,63.43,63.38,63.39,19021.0,61.6517,61.6712,61.6226,61.6323,19021.0
2023-09-05 13:15:00,63.39,63.41,63.36,63.39,36214.0,61.6323,61.6517,61.6031,61.6323,36214.0
2023-09-05 13:20:00,63.39,63.42,63.35,63.4,53646.0,61.6323,61.6615,61.5934,61.642,53646.0
2023-09-05 13:25:00,63.41,63.41,63.35,63.38,28684.0,61.6517,61.6517,61.5934,61.6226,28684.0
2023-09-05 13:30:00,63.37,63.42,63.35,63.4,71468.0,61.6129,61.6615,61.5934,61.642,71468.0
2023-09-05 13:35:00,63.4,63.42,63.38,63.4,30481.0,61.642,61.6615,61.6226,61.642,30481.0
2023-09-05 13:40:00,63.4,63.43,63.37,63.39,13851.0,61.642,61.6712,61.6129,61.6323,13851.0
2023-09-05 13:45:00,63.4,63.44,63.39,63.44,14000.0,61.642,61.6809,61.6323,61.6809,14000.0
2023-09-05 13:50:00,63.44,63.44,63.4,63.44,39970.0,61.6809,61.6809,61.642,61.6809,39970.0
2023-09-05 13:55:00,63.44,63.44,63.4,63.44,37674.0,61.6809,61.6809,61.642,61.6809,37674.0
2023-09-05 14:00:00,63.43,63.46,63.43,63.43,9976.0,61.6712,61.7004,61.6712,61.6712,9976.0
2023-09-05 14:05:00,63.43,63.43,63.36,63.4,63436.0,61.6712,61.6712,61.6031,61.642,63436.0
2023-09-05 14:10:00,63.4,63.4,63.34,63.38,50945.0,61.642,61.642,61.5837,61.6226,50945.0
2023-09-05 14:15:00,63.39,63.42,63.38,63.42,23476.0,61.6323,61.6615,61.6226,61.6615,23476.0
2023-09-05 14:20:00,63.42,63.42,63.37,63.4,11049.0,61.6615,61.6615,61.6129,61.642,11049.0
2023-09-05 14:25:00,63.41,63.46,63.4,63.46,9236.0,61.6517,61.7004,61.642,61.7004,9236.0
2023-09-05 14:30:00,63.46,63.46,63.4,63.42,17471.0,61.7004,61.7004,61.642,61.6615,17471.0
2023-09-05 14:35:00,63.42,63.42,63.39,63.42,7271.0,61.6615,61.6615,61.6323,61.6615,7271.0
2023-09-05 14:40:00,63.41,63.45,63.41,63.44,10590.0,61.6517,61.6906,61.6517,61.6809,10590.0
2023-09-05 14:45:00,63.45,63.46,63.43,63.44,6459.0,61.6906,61.7004,61.6712,61.6809,6459.0
2023-09-05 14:50:00,63.44,63.46,63.42,63.45,38765.0,61.6809,61.7004,61.6615,61.6906,38765.0
2023-09-05 14:55:00,63.45,63.48,63.44,63.46,17009.0,61.6906,61.7198,61.6809,61.7004,17009.0
2023-09-05 15:00:00,63.46,63.47,63.4,63.43,32128.0,61.7004,61.7101,61.642,61.6712,32128.0
2023-09-05 15:05:00,63.43,63.43,63.39,63.4,39189.0,61.6712,61.6712,61.6323,61.642,39189.0
2023-09-05 15:10:00,63.4,63.41,63.35,63.37,51127.0,61.642,61.6517,61.5934,61.6129,51127.0
2023-09-05 15:15:00,63.36,63.39,63.34,63.39,23772.0,61.6031,61.6323,61.5837,61.6323,23772.0
2023-09-05 15:20:00,63.39,63.42,63.36,63.38,26431.0,61.6323,61.6615,61.6031,61.6226,26431.0
2023-09-05 15:25:00,63.38,63.38,63.33,63.35,30456.0,61.6226,61.6226,61.574,61.5934,30456.0
2023-09-05 15:30:00,63.35,63.37,63.33,63.36,21484.0,61.5934,61.6129,61.574,61.6031,21484.0
2023-09-05 15:35:00,63.36,63.4,63.35,63.4,31715.0,61.6031,61.642,61.5934,61.642,31715.0
2023-09-05 15:40:00,63.39,63.4,63.33,63.35,76264.0,61.6323,61.642,61.574,61.5934,76264.0
2023-09-05 15:45:00,63.34,63.37,63.25,63.26,97773.0,61.5837,61.6129,61.4962,61.5059,97773.0
2023-09-05 15:50:00,63.26,63.26,63.16,63.18,124782.0,61.5059,61.5059,61.4087,61.4281,124782.0
2023-09-05 15:55:00,63.18,63.19,63.15,63.17,323109.0,61.4281,61.4378,61.399,61.4184,323109.0
2023-09-06 09:30:00,63.05,63.28,62.9,63.21,123973.0,61.3017,61.5254,61.1559,61.4573,123973.0
2023-09-06 09:35:00,63.2,63.32,63.08,63.28,110582.0,61.4476,61.5642,61.3309,61.5254,110582.0
2023-09-06 09:40:00,63.28,63.57,63.28,63.49,240663.0,61.5254,61.8073,61.5254,61.7295,240663.0
2023-09-06 09:45:00,63.49,63.54,63.24,63.31,172940.0,61.7295,61.7781,61.4865,61.5545,172940.0
2023-09-06 09:50:00,63.3,63.34,63.17,63.18,70382.0,61.5448,61.5837,61.4184,61.4281,70382.0
2023-09-06 09:55:00,63.18,63.24,63.14,63.2,81130.0,61.4281,61.4865,61.3892,61.4476,81130.0
2023-09-06 10:00:00,63.19,63.2,62.94,62.94,162093.0,61.4378,61.4476,61.1948,61.1948,162093.0
2023-09-06 10:05:00,62.93,62.99,62.89,62.93,87855.0,61.1851,61.2434,61.1462,61.1851,87855.0
2023-09-06 10:10:00,62.92,63.0,62.89,62.93,160857.0,61.1753,61.2531,61.1462,61.1851,160857.0
2023-09-06 10:15:00,62.93,63.04,62.93,63.04,80276.0,61.1851,61.292,61.1851,61.292,80276.0
2023-09-06 10:20:00,63.05,63.06,62.88,62.88,38595.0,61.3017,61.3115,61.1364,61.1364,38595.0
2023-09-06 10:25:00,62.88,62.98,62.84,62.84,59492.0,61.1364,61.2337,61.0976,61.0976,59492.0
2023-09-06 10:30:00,62.82,62.92,62.8,62.91,145320.0,61.0781,61.1753,61.0587,61.1656,145320.0
2023-09-06 10:35:00,62.9,62.94,62.78,62.81,71318.0,61.1559,61.1948,61.0392,61.0684,71318.0
2023-09-06 10:40:00,62.81,62.84,62.79,62.84,21233.0,61.0684,61.0976,61.0489,61.0976,21233.0
2023-09-06 10:45:00,62.84,62.85,62.78,62.79,16280.0,61.0976,61.1073,61.0392,61.0489,16280.0
2023-09-06 10:50:00,62.78,62.81,62.72,62.78,50493.0,61.0392,61.0684,60.9809,61.0392,50493.0
2023-09-06 10:55:00,62.78,62.83,62.74,62.79,13467.0,61.0392,61.0878,61.0003,61.0489,13467.0
2023-09-06 11:00:00,62.78,62.83,62.77,62.77,32458.0,61.0392,61.0878,61.0295,61.0295,32458.0
2023-09-06 11:05:00,62.78,62.78,62.73,62.74,22375.0,61.0392,61.0392,60.9906,61.0003,22375.0
2023-09-06 11:10:00,62.74,62.76,62.71,62.76,12572.0,61.0003,61.0198,60.9712,61.0198,12572.0
2023-09-06 11:15:00,62.76,62.79,62.75,62.76,3700.0,61.0198,61.0489,61.0101,61.0198,3700.0
2023-09-06 11:20:00,62.75,62.75,62.62,62.62,41483.0,61.0101,61.0101,60.8837,60.8837,41483.0
2023-09-06 11:25:00,62.63,62.65,62.59,62.63,93070.0,60.8934,60.9128,60.8545,60.8934,93070.0
2023-09-06 11:30:00,62.62,62.64,62.58,62.62,28348.0,60.8837,60.9031,60.8448,60.8837,28348.0
2023-09-06 11:35:00,62.63,62.64,62.58,62.63,48871.0,60.8934,60.9031,60.8448,60.8934,48871.0
2023-09-06 11:40:00,62.63,62.68,62.58,62.67,81183.0,60.8934,60.942,60.8448,60.9323,81183.0
2023-09-06 11:45:00,62.66,62.66,62.57,62.57,57207.0,60.9225,60.9225,60.835,60.835,57207.0
2023-09-06 11:50:00,62.57,62.62,62.55,62.55,42849.0,60.835,60.8837,60.8156,60.8156,42849.0
2023-09-06 11:55:00,62.55,62.57,62.51,62.55,93678.0,60.8156,60.835,60.7767,60.8156,93678.0
2023-09-06 12:00:00,62.55,62.59,62.5,62.58,43668.0,60.8156,60.8545,60.767,60.8448,43668.0
2023-09-06 12:05:00,62.59,62.61,62.56,62.56,43579.0,60.8545,60.8739,60.8253,60.8253,43579.0
2023-09-06 12:10:00,62.55,62.58,62.52,62.54,60245.0,60.8156,60.8448,60.7864,60.8059,60245.0
2023-09-06 12:15:00,62.54,62.56,62.53,62.53,22114.0,60.8059,60.8253,60.7962,60.7962,22114.0
2023-09-06 12:20:00,62.53,62.56,62.53,62.54,53614.0,60.7962,60.8253,60.7962,60.8059,53614.0
2023-09-06 12:25:00,62.53,62.54,62.46,62.47,54661.0,60.7962,60.8059,60.7281,60.7378,54661.0
2023-09-06 12:30:00,62.46,62.46,62.38,62.43,94766.0,60.7281,60.7281,60.6503,60.6989,94766.0
2023-09-06 12:35:00,62.42,62.45,62.38,62.4,8600.0,60.6892,60.7184,60.6503,60.6698,8600.0
2023-09-06 12:40:00,62.39,62.39,62.34,62.34,13295.0,60.66,60.66,60.6114,60.6114,13295.0
2023-09-06 12:45:00,62.34,62.39,62.34,62.39,41329.0,60.6114,60.66,60.6114,60.66,41329.0
2023-09-06 12:50:00,62.39,62.41,62.36,62.36,70567.0,60.66,60.6795,60.6309,60.6309,70567.0
2023-09-06 12:55:00,62.36,62.41,62.35,62.39,36333.0,60.6309,60.6795,60.6211,60.66,36333.0
2023-09-06 13:00:00,62.38,62.4,62.35,62.39,20718.0,60.6503,60.6698,60.6211,60.66,20718.0
2023-09-06 13:05:00,62.38,62.42,62.35,62.41,30843.0,60.6503,60.6892,60.6211,60.6795,30843.0
2023-09-06 13:10:00,62.41,62.46,62.41,62.45,117624.0,60.6795,60.7281,60.6795,60.7184,117624.0
2023-09-06 13:15:00,62.44,62.5,62.39,62.47,493618.0,60.7086,60.767,60.66,60.7378,493618.0
2023-09-06 13:20:00,62.48,62.48,62.39,62.43,84799.0,60.7475,60.7475,60.66,60.6989,84799.0
2023-09-06 13:25:00,62.43,62.43,62.39,62.41,9546.0,60.6989,60.6989,60.66,60.6795,9546.0
2023-09-06 13:30:00,62.42,62.46,62.41,62.44,24587.0,60.6892,60.7281,60.6795,60.7086,24587.0
2023-09-06 13:35:00,62.44,62.47,62.43,62.47,15216.0,60.7086,60.7378,60.6989,60.7378,15216.0
2023-09-06 13:40:00,62.47,62.5,62.43,62.5,65577.0,60.7378,60.767,60.6989,60.767,65577.0
2023-09-06 13:45:00,62.5,62.57,62.49,62.55,84015.0,60.767,60.835,60.7573,60.8156,84015.0
2023-09-06 13:50:00,62.56,62.57,62.49,62.5,105652.0,60.8253,60.835,60.7573,60.767,105652.0
2023-09-06 13:55:00,62.5,62.59,62.5,62.52,57633.0,60.767,60.8545,60.767,60.7864,57633.0
2023-09-06 14:00:00,62.52,62.55,62.49,62.54,68764.0,60.7864,60.8156,60.7573,60.8059,68764.0
2023-09-06 14:05:00,62.54,62.61,62.54,62.6,46134.0,60.8059,60.8739,60.8059,60.8642,46134.0
2023-09-06 14:10:00,62.61,62.61,62.54,62.56,69280.0,60.8739,60.8739,60.8059,60.8253,69280.0
2023-09-06 14:15:00,62.55,62.59,62.53,62.59,31360.0,60.8156,60.8545,60.7962,60.8545,31360.0
2023-09-06 14:20:00,62.58,62.59,62.56,62.57,8058.0,60.8448,60.8545,60.8253,60.835,8058.0
2023-09-06 14:25:00,62.58,62.63,62.57,62.62,57052.0,60.8448,60.8934,60.835,60.8837,57052.0
2023-09-06 14:30:00,62.62,62.69,62.62,62.64,119811.0,60.8837,60.9517,60.8837,60.9031,119811.0
2023-09-06 14:35:00,62.64,62.71,62.63,62.68,36861.0,60.9031,60.9712,60.8934,60.942,36861.0
2023-09-06 14:40:00,62.69,62.7,62.66,62.7,19671.0,60.9517,60.9614,60.9225,60.9614,19671.0
2023-09-06 14:45:00,62.71,62.73,62.68,62.73,27915.0,60.9712,60.9906,60.942,60.9906,27915.0
2023-09-06 14:50:00,62.73,62.78,62.72,62.78,19653.0,60.9906,61.0392,60.9809,61.0392,19653.0
2023-09-06 14:55:00,62.77,62.77,62.7,62.71,89501.0,61.0295,61.0295,60.9614,60.9712,89501.0
2023-09-06 15:00:00,62.72,62.73,62.64,62.65,56990.0,60.9809,60.9906,60.9031,60.9128,56990.0
2023-09-06 15:05:00,62.65,62.66,62.59,62.64,127377.0,60.9128,60.9225,60.8545,60.9031,127377.0
2023-09-06 15:10:00,62.64,62.7,62.62,62.7,88441.0,60.9031,60.9614,60.8837,60.9614,88441.0
2023-09-06 15:15:00,62.7,62.72,62.68,62.7,12247.0,60.9614,60.9809,60.942,60.9614,12247.0
2023-09-06 15:20:00,62.7,62.74,62.69,62.72,19400.0,60.9614,61.0003,60.9517,60.9809,19400.0
2023-09-06 15:25:00,62.72,62.73,62.68,62.68,14515.0,60.9809,60.9906,60.942,60.942,14515.0
2023-09-06 15:30:00,62.69,62.73,62.66,62.71,26006.0,60.9517,60.9906,60.9225,60.9712,26006.0
2023-09-06 15:35:00,62.71,62.78,62.7,62.74,44295.0,60.9712,61.0392,60.9614,61.0003,44295.0
2023-09-06 15:40:00,62.73,62.73,62.68,62.69,49081.0,60.9906,60.9906,60.942,60.9517,49081.0
2023-09-06 15:45:00,62.7,62.71,62.63,62.69,95166.0,60.9614,60.9712,60.8934,60.9517,95166.0
2023-09-06 15:50:00,62.69,62.71,62.63,62.64,65088.0,60.9517,60.9712,60.8934,60.9031,65088.0
2023-09-06 15:55:00,62.64,62.7,62.62,62.69,187522.0,60.9031,60.9614,60.8837,60.9517,187522.0
2023-09-07 09:30:00,62.57,62.78,62.47,62.67,170564.0,60.835,61.0392,60.7378,60.9323,170564.0
2023-09-07 09:35:00,62.6,62.65,62.55,62.6,89696.0,60.8642,60.9128,60.8156,60.8642,89696.0
2023-09-07 09:40:00,62.59,62.64,62.52,62.52,63323.0,60.8545,60.9031,60.7864,60.7864,63323.0
2023-09-07 09:45:00,62.53,62.6,62.51,62.57,74010.0,60.7962,60.8642,60.7767,60.835,74010.0
2023-09-07 09:50:00,62.55,62.57,62.37,62.37,78072.0,60.8156,60.835,60.6406,60.6406,78072.0
2023-09-07 09:55:00,62.37,62.46,62.37,62.4,44138.0,60.6406,60.7281,60.6406,60.6698,44138.0
2023-09-07 10:00:00,62.4,62.41,62.28,62.3,70590.0,60.6698,60.6795,60.5531,60.5725,70590.0
2023-09-07 10:05:00,62.3,62.36,62.26,62.3,46169.0,60.5725,60.6309,60.5336,60.5725,46169.0
2023-09-07 10:10:00,62.32,62.35,62.28,62.33,33195.0,60.592,60.6211,60.5531,60.6017,33195.0
2023-09-07 10:15:00,62.33,62.36,62.29,62.29,32873.0,60.6017,60.6309,60.5628,60.5628,32873.0
2023-09-07 10:20:00,62.29,62.32,62.2,62.23,29728.0,60.5628,60.592,60.4753,60.5045,29728.0
2023-09-07 10:25:00,62.23,62.24,62.16,62.21,79495.0,60.5045,60.5142,60.4364,60.485,79495.0
2023-09-07 10:30:00,62.21,62.27,62.11,62.11,106088.0,60.485,60.5434,60.3878,60.3878,106088.0
2023-09-07 10:35:00,62.12,62.28,62.11,62.27,204041.0,60.3975,60.5531,60.3878,60.5434,204041.0
2023-09-07 10:40:00,62.27,62.39,62.27,62.35,165279.0,60.5434,60.66,60.5434,60.6211,165279.0
2023-09-07 10:45:00,62.35,62.44,62.34,62.34,125397.0,60.6211,60.7086,60.6114,60.6114,125397.0
2023-09-07 10:50:00,62.34,62.35,62.25,62.26,75134.0,60.6114,60.6211,60.5239,60.5336,75134.0
2023-09-07 10:55:00,62.27,62.32,62.26,62.28,57885.0,60.5434,60.592,60.5336,60.5531,57885.0
2023-09-07 11:00:00,62.29,62.38,62.28,62.34,34358.0,60.5628,60.6503,60.5531,60.6114,34358.0
2023-09-07 11:05:00,62.34,62.36,62.28,62.32,24581.0,60.6114,60.6309,60.5531,60.592,24581.0
2023-09-07 11:10:00,62.31,62.36,62.31,62.36,30526.0,60.5823,60.6309,60.5823,60.6309,30526.0
2023-09-07 11:15:00,62.37,62.4,62.27,62.33,33194.0,60.6406,60.6698,60.5434,60.6017,33194.0
2023-09-07 11:20:00,62.33,62.36,62.29,62.3,22200.0,60.6017,60.6309,60.5628,60.5725,22200.0
2023-09-07 11:25:00,62.3,62.32,62.21,62.23,75862.0,60.5725,60.592,60.485,60.5045,75862.0
2023-09-07 11:30:00,62.23,62.36,62.18,62.35,140121.0,60.5045,60.6309,60.4559,60.6211,140121.0
2023-09-07 11:35:00,62.35,62.38,62.3,62.31,69635.0,60.6211,60.6503,60.5725,60.5823,69635.0
2023-09-07 11:40:00,62.31,62.33,62.27,62.33,100925.0,60.5823,60.6017,60.5434,60.6017,100925.0
2023-09-07 11:45:00,62.33,62.38,62.33,62.34,21906.0,60.6017,60.6503,60.6017,60.6114,21906.0
2023-09-07 11:50:00,62.35,62.37,62.32,62.35,38145.0,60.6211,60.6406,60.592,60.6211,38145.0
2023-09-07 11:55:00,62.34,62.35,62.32,62.35,14462.0,60.6114,60.6211,60.592,60.6211,14462.0
2023-09-07 12:00:00,62.34,62.41,62.34,62.36,9263.0,60.6114,60.6795,60.6114,60.6309,9263.0
2023-09-07 12:05:00,62.36,62.43,62.35,62.39,46821.0,60.6309,60.6989,60.6211,60.66,46821.0
2023-09-07 12:10:00,62.39,62.39,62.34,62.37,20071.0,60.66,60.66,60.6114,60.6406,20071.0
2023-09-07 12:15:00,62.37,62.44,62.35,62.43,16290.0,60.6406,60.7086,60.6211,60.6989,16290.0
2023-09-07 12:20:00,62.42,62.42,62.35,62.42,45161.0,60.6892,60.6892,60.6211,60.6892,45161.0
2023-09-07 12:25:00,62.42,62.45,62.35,62.36,11398.0,60.6892,60.7184,60.6211,60.6309,11398.0
2023-09-07 12:30:00,62.37,62.38,62.33,62.36,15761.0,60.6406,60.6503,60.6017,60.6309,15761.0
2023-09-07 12:35:00,62.37,62.39,62.34,62.37,10910.0,60.6406,60.66,60.6114,60.6406,10910.0
2023-09-07 12:40:00,62.37,62.38,62.32,62.33,38999.0,60.6406,60.6503,60.592,60.6017,38999.0
2023-09-07 12:45:00,62.33,62.35,62.29,62.3,43736.0,60.6017,60.6211,60.5628,60.5725,43736.0
2023-09-07 12:50:00,62.28,62.36,62.25,62.35,40052.0,60.5531,60.6309,60.5239,60.6211,40052.0
2023-09-07 12:55:00,62.35,62.39,62.34,62.36,35597.0,60.6211,60.66,60.6114,60.6309,35597.0
2023-09-07 13:00:00,62.35,62.43,62.35,62.4,33690.0,60.6211,60.6989,60.6211,60.6698,33690.0
2023-09-07 13:05:00,62.4,62.4,62.34,62.38,19831.0,60.6698,60.6698,60.6114,60.6503,19831.0
2023-09-07 13:10:00,62.37,62.4,62.36,62.38,22781.0,60.6406,60.6698,60.6309,60.6503,22781.0
2023-09-07 13:15:00,62.38,62.47,62.35,62.46,10268.0,60.6503,60.7378,60.6211,60.7281,10268.0
2023-09-07 13:20:00,62.46,62.47,62.41,62.43,40201.0,60.7281,60.7378,60.6795,60.6989,40201.0
2023-09-07 13:25:00,62.43,62.44,62.4,62.43,16990.0,60.6989,60.7086,60.6698,60.6989,16990.0
2023-09-07 13:30:00,62.43,62.44,62.4,62.42,9463.0,60.6989,60.7086,60.6698,60.6892,9463.0
2023-09-07 13:35:00,62.42,62.43,62.38,62.43,14549.0,60.6892,60.6989,60.6503,60.6989,14549.0
2023-09-07 13:40:00,62.43,62.5,62.41,62.48,43346.0,60.6989,60.767,60.6795,60.7475,43346.0
2023-09-07 13:45:00,62.48,62.5,62.45,62.45,39598.0,60.7475,60.767,60.7184,60.7184,39598.0
2023-09-07 13:50:00,62.44,62.49,62.43,62.48,42839.0,60.7086,60.7573,60.6989,60.7475,42839.0
2023-09-07 13:55:00,62.49,62.51,62.48,62.48,50320.0,60.7573,60.7767,60.7475,60.7475,50320.0
2023-09-07 14:00:00,62.49,62.55,62.49,62.55,13813.0,60.7573,60.8156,60.7573,60.8156,13813.0
2023-09-07 14:05:00,62.55,62.58,62.53,62.54,45196.0,60.8156,60.8448,60.7962,60.8059,45196.0
2023-09-07 14:10:00,62.54,62.54,62.5,62.51,10488.0,60.8059,60.8059,60.767,60.7767,10488.0
2023-09-07 14:15:00,62.52,62.53,62.48,62.48,20400.0,60.7864,60.7962,60.7475,60.7475,20400.0
2023-09-07 14:20:00,62.47,62.49,62.44,62.48,97535.0,60.7378,60.7573,60.7086,60.7475,97535.0
2023-09-07 14:25:00,62.48,62.48,62.39,62.4,46905.0,60.7475,60.7475,60.66,60.6698,46905.0
2023-09-07 14:30:00,62.4,62.45,62.37,62.39,73352.0,60.6698,60.7184,60.6406,60.66,73352.0
2023-09-07 14:35:00,62.39,62.44,62.39,62.4,43940.0,60.66,60.7086,60.66,60.6698,43940.0
2023-09-07 14:40:00,62.4,62.45,62.4,62.44,69925.0,60.6698,60.7184,60.6698,60.7086,69925.0
2023-09-07 14:45:00,62.45,62.45,62.38,62.43,42992.0,60.7184,60.7184,60.6503,60.6989,42992.0
2023-09-07 14:50:00,62.43,62.48,62.39,62.48,99442.0,60.6989,60.7475,60.66,60.7475,99442.0
2023-09-07 14:55:00,62.47,62.5,62.43,62.46,55208.0,60.7378,60.767,60.6989,60.7281,55208.0
2023-09-07 15:00:00,62.47,62.49,62.43,62.46,9836.0,60.7378,60.7573,60.6989,60.7281,9836.0
2023-09-07 15:05:00,62.46,62.46,62.38,62.41,12921.0,60.7281,60.7281,60.6503,60.6795,12921.0
2023-09-07 15:10:00,62.42,62.47,62.42,62.47,18988.0,60.6892,60.7378,60.6892,60.7378,18988.0
2023-09-07 15:15:00,62.47,62.48,62.42,62.43,12095.0,60.7378,60.7475,60.6892,60.6989,12095.0
2023-09-07 15:20:00,62.43,62.43,62.34,62.36,50082.0,60.6989,60.6989,60.6114,60.6309,50082.0
2023-09-07 15:25:00,62.36,62.4,62.32,62.39,61179.0,60.6309,60.6698,60.592,60.66,61179.0
2023-09-07 15:30:00,62.38,62.42,62.36,62.37,61794.0,60.6503,60.6892,60.6309,60.6406,61794.0
2023-09-07 15:35:00,62.36,62.37,62.32,62.33,36248.0,60.6309,60.6406,60.592,60.6017,36248.0
2023-09-07 15:40:00,62.33,62.35,62.32,62.33,30732.0,60.6017,60.6211,60.592,60.6017,30732.0
2023-09-07 15:45:00,62.34,62.37,62.32,62.35,93080.0,60.6114,60.6406,60.592,60.6211,93080.0
2023-09-07 15:50:00,62.35,62.39,62.32,62.36,94741.0,60.6211,60.66,60.592,60.6309,94741.0
2023-09-07 15:55:00,62.35,62.37,62.3,62.34,251612.0,60.6211,60.6406,60.5725,60.6114,251612.0
2023-09-08 09:30:00,62.36,62.36,62.08,62.21,73833.0,60.6309,60.6309,60.3586,60.485,73833.0
2023-09-08 09:35:00,62.22,62.29,61.99,62.06,137898.0,60.4947,60.5628,60.2711,60.3392,137898.0
2023-09-08 09:40:00,62.06,62.14,61.96,62.0,67275.0,60.3392,60.417,60.242,60.2808,67275.0
2023-09-08 09:45:00,61.98,61.99,61.87,61.88,158178.0,60.2614,60.2711,60.1545,60.1642,158178.0
2023-09-08 09:50:00,61.89,61.89,61.73,61.78,119175.0,60.1739,60.1739,60.0183,60.0669,119175.0
2023-09-08 09:55:00,61.77,61.8,61.71,61.79,104607.0,60.0572,60.0864,59.9989,60.0767,104607.0
2023-09-08 10:00:00,61.79,62.0,61.77,61.98,113099.0,60.0767,60.2808,60.0572,60.2614,113099.0
2023-09-08 10:05:00,61.99,62.14,61.99,62.03,292479.0,60.2711,60.417,60.2711,60.31,292479.0
2023-09-08 10:10:00,62.02,62.11,61.99,62.09,50406.0,60.3003,60.3878,60.2711,60.3684,50406.0
2023-09-08 10:15:00,62.1,62.22,62.1,62.17,184024.0,60.3781,60.4947,60.3781,60.4461,184024.0
2023-09-08 10:20:00,62.17,62.22,62.17,62.21,70540.0,60.4461,60.4947,60.4461,60.485,70540.0
2023-09-08 10:25:00,62.21,62.22,62.12,62.13,106894.0,60.485,60.4947,60.3975,60.4072,106894.0
2023-09-08 10:30:00,62.14,62.14,62.0,62.08,138559.0,60.417,60.417,60.2808,60.3586,138559.0
2023-09-08 10:35:00,62.08,62.14,62.07,62.08,37754.0,60.3586,60.417,60.3489,60.3586,37754.0
2023-09-08 10:40:00,62.09,62.11,62.03,62.06,62749.0,60.3684,60.3878,60.31,60.3392,62749.0
2023-09-08 10:45:00,62.05,62.08,62.03,62.06,15336.0,60.3295,60.3586,60.31,60.3392,15336.0
2023-09-08 10:50:00,62.07,62.13,62.01,62.04,39078.0,60.3489,60.4072,60.2906,60.3197,39078.0
2023-09-08 10:55:00,62.04,62.08,62.02,62.02,9848.0,60.3197,60.3586,60.3003,60.3003,9848.0
2023-09-08 11:00:00,62.01,62.11,61.99,62.09,57010.0,60.2906,60.3878,60.2711,60.3684,57010.0
2023-09-08 11:05:00,62.09,62.13,62.04,62.08,39334.0,60.3684,60.4072,60.3197,60.3586,39334.0
2023-09-08 11:10:00,62.08,62.2,62.08,62.18,10896.0,60.3586,60.4753,60.3586,60.4559,10896.0
2023-09-08 11:15:00,62.18,62.19,62.13,62.15,18351.0,60.4559,60.4656,60.4072,60.4267,18351.0
2023-09-08 11:20:00,62.14,62.14,62.09,62.09,14339.0,60.417,60.417,60.3684,60.3684,14339.0
2023-09-08 11:25:00,62.08,62.16,62.08,62.14,7722.0,60.3586,60.4364,60.3586,60.417,7722.0
2023-09-08 11:30:00,62.14,62.16,62.12,62.16,21744.0,60.417,60.4364,60.3975,60.4364,21744.0
2023-09-08 11:35:00,62.17,62.17,62.11,62.13,12885.0,60.4461,60.4461,60.3878,60.4072,12885.0
2023-09-08 11:40:00,62.13,62.14,62.1,62.1,16160.0,60.4072,60.417,60.3781,60.3781,16160.0
2023-09-08 11:45:00,62.11,62.12,62.08,62.11,7026.0,60.3878,60.3975,60.3586,60.3878,7026.0
2023-09-08 11:50:00,62.1,62.13,62.07,62.13,20297.0,60.3781,60.4072,60.3489,60.4072,20297.0
2023-09-08 11:55:00,62.14,62.17,62.11,62.12,32656.0,60.417,60.4461,60.3878,60.3975,32656.0
2023-09-08 12:00:00,62.13,62.13,62.07,62.09,7433.0,60.4072,60.4072,60.3489,60.3684,7433.0
2023-09-08 12:05:00,62.1,62.17,62.09,62.15,10107.0,60.3781,60.4461,60.3684,60.4267,10107.0
2023-09-08 12:10:00,62.16,62.2,62.15,62.19,16475.0,60.4364,60.4753,60.4267,60.4656,16475.0
2023-09-08 12:15:00,62.2,62.26,62.2,62.23,8732.0,60.4753,60.5336,60.4753,60.5045,8732.0
2023-09-08 12:20:00,62.23,62.24,62.18,62.21,8178.0,60.5045,60.5142,60.4559,60.485,8178.0
2023-09-08 12:25:00,62.2,62.21,62.16,62.21,37734.0,60.4753,60.485,60.4364,60.485,37734.0
2023-09-08 12:30:00,62.2,62.22,62.13,62.16,27356.0,60.4753,60.4947,60.4072,60.4364,27356.0
2023-09-08 12:35:00,62.16,62.22,62.15,62.22,14415.0,60.4364,60.4947,60.4267,60.4947,14415.0
2023-09-08 12:40:00,62.21,62.25,62.2,62.25,24978.0,60.485,60.5239,60.4753,60.5239,24978.0
2023-09-08 12:45:00,62.25,62.26,62.22,62.22,19173.0,60.5239,60.5336,60.4947,60.4947,19173.0
2023-09-08 12:50:00,62.23,62.24,62.2,62.23,19953.0,60.5045,60.5142,60.4753,60.5045,19953.0
2023-09-08 12:55:00,62.23,62.23,62.19,62.2,16154.0,60.5045,60.5045,60.4656,60.4753,16154.0
2023-09-08 13:00:00,62.2,62.2,62.1,62.11,20824.0,60.4753,60.4753,60.3781,60.3878,20824.0
2023-09-08 13:05:00,62.1,62.11,62.02,62.04,41580.0,60.3781,60.3878,60.3003,60.3197,41580.0
2023-09-08 13:10:00,62.04,62.05,62.02,62.04,19752.0,60.3197,60.3295,60.3003,60.3197,19752.0
2023-09-08 13:15:00,62.04,62.06,62.03,62.05,14827.0,60.3197,60.3392,60.31,60.3295,14827.0
2023-09-08 13:20:00,62.05,62.08,62.04,62.04,14027.0,60.3295,60.3586,60.3197,60.3197,14027.0
2023-09-08 13:25:00,62.04,62.07,62.02,62.07,8666.0,60.3197,60.3489,60.3003,60.3489,8666.0
2023-09-08 13:30:00,62.05,62.07,62.03,62.04,37829.0,60.3295,60.3489,60.31,60.3197,37829.0
2023-09-08 13:35:00,62.03,62.06,62.02,62.05,11420.0,60.31,60.3392,60.3003,60.3295,11420.0
2023-09-08 13:40:00,62.04,62.07,62.02,62.04,6801.0,60.3197,60.3489,60.3003,60.3197,6801.0
2023-09-08 13:45:00,62.04,62.05,62.02,62.04,6448.0,60.3197,60.3295,60.3003,60.3197,6448.0
2023-09-08 13:50:00,62.03,62.03,61.96,61.97,10841.0,60.31,60.31,60.242,60.2517,10841.0
2023-09-08 13:55:00,61.97,62.03,61.97,62.01,8159.0,60.2517,60.31,60.2517,60.2906,8159.0
2023-09-08 14:00:00,62.01,62.05,62.01,62.02,49853.0,60.2906,60.3295,60.2906,60.3003,49853.0
2023-09-08 14:05:00,62.01,62.01,61.97,61.99,24632.0,60.2906,60.2906,60.2517,60.2711,24632.0
2023-09-08 14:10:00,61.99,62.0,61.91,61.93,68627.0,60.2711,60.2808,60.1933,60.2128,68627.0
2023-09-08 14:15:00,61.94,61.94,61.91,61.92,32255.0,60.2225,60.2225,60.1933,60.2031,32255.0
2023-09-08 14:20:00,61.91,61.93,61.89,61.92,120663.0,60.1933,60.2128,60.1739,60.2031,120663.0
2023-09-08 14:25:00,61.93,61.95,61.91,61.95,47018.0,60.2128,60.2322,60.1933,60.2322,47018.0
2023-09-08 14:30:00,61.95,61.98,61.93,61.95,17008.0,60.2322,60.2614,60.2128,60.2322,17008.0
2023-09-08 14:35:00,61.95,61.96,61.93,61.94,18553.0,60.2322,60.242,60.2128,60.2225,18553.0
2023-09-08 14:40:00,61.93,61.99,61.93,61.98,30085.0,60.2128,60.2711,60.2128,60.2614,30085.0
2023-09-08 14:45:00,61.98,61.99,61.95,61.95,72956.0,60.2614,60.2711,60.2322,60.2322,72956.0
2023-09-08 14:50:00,61.96,62.04,61.95,62.0,52382.0,60.242,60.3197,60.2322,60.2808,52382.0
2023-09-08 14:55:00,62.0,62.0,61.97,61.98,15170.0,60.2808,60.2808,60.2517,60.2614,15170.0
2023-09-08 15:00:00,61.98,61.98,61.92,61.95,73972.0,60.2614,60.2614,60.2031,60.2322,73972.0
2023-09-08 15:05:00,61.96,61.97,61.95,61.97,39578.0,60.242,60.2517,60.2322,60.2517,39578.0
2023-09-08 15:10:00,61.98,61.99,61.94,61.98,32117.0,60.2614,60.2711,60.2225,60.2614,32117.0
2023-09-08 15:15:00,61.98,62.0,61.96,61.98,28629.0,60.2614,60.2808,60.242,60.2614,28629.0
2023-09-08 15:20:00,61.99,62.0,61.96,62.0,45025.0,60.2711,60.2808,60.242,60.2808,45025.0
2023-09-08 15:25:00,62.01,62.03,61.99,62.02,36860.0,60.2906,60.31,60.2711,60.3003,36860.0
2023-09-08 15:30:00,62.02,62.08,62.01,62.05,39420.0,60.3003,60.3586,60.2906,60.3295,39420.0
2023-09-08 15:35:00,62.05,62.06,62.01,62.03,37441.0,60.3295,60.3392,60.2906,60.31,37441.0
2023-09-08 15:40:00,62.03,62.05,62.02,62.03,38257.0,60.31,60.3295,60.3003,60.31,38257.0
2023-09-08 15:45:00,62.03,62.03,61.98,61.98,77339.0,60.31,60.31,60.2614,60.2614,77339.0
2023-09-08 15:50:00,61.98,62.01,61.95,61.95,203914.0,60.2614,60.2906,60.2322,60.2322,203914.0
2023-09-08 15:55:00,61.96,62.0,61.95,61.98,273485.0,60.242,60.2808,60.2322,60.2614,273485.0
2023-09-11 09:30:00,62.28,62.53,62.23,62.39,156626.0,60.5531,60.7962,60.5045,60.66,156626.0
2023-09-11 09:35:00,62.43,62.57,62.43,62.57,78003.0,60.6989,60.835,60.6989,60.835,78003.0
2023-09-11 09:40:00,62.57,62.59,62.42,62.44,88060.0,60.835,60.8545,60.6892,60.7086,88060.0
2023-09-11 09:45:00,62.44,62.46,62.32,62.32,79878.0,60.7086,60.7281,60.592,60.592,79878.0
2023-09-11 09:50:00,62.32,62.32,62.2,62.23,44110.0,60.592,60.592,60.4753,60.5045,44110.0
2023-09-11 09:55:00,62.25,62.26,62.12,62.13,26224.0,60.5239,60.5336,60.3975,60.4072,26224.0
2023-09-11 10:00:00,62.12,62.25,62.12,62.2,98794.0,60.3975,60.5239,60.3975,60.4753,98794.0
2023-09-11 10:05:00,62.2,62.25,62.17,62.25,14923.0,60.4753,60.5239,60.4461,60.5239,14923.0
2023-09-11 10:10:00,62.25,62.3,62.21,62.25,20903.0,60.5239,60.5725,60.485,60.5239,20903.0
2023-09-11 10:15:00,62.25,62.38,62.24,62.37,94992.0,60.5239,60.6503,60.5142,60.6406,94992.0
2023-09-11 10:20:00,62.38,62.45,62.35,62.39,33285.0,60.6503,60.7184,60.6211,60.66,33285.0
2023-09-11 10:25:00,62.4,62.49,62.4,62.47,137868.0,60.6698,60.7573,60.6698,60.7378,137868.0
2023-09-11 10:30:00,62.47,62.47,62.35,62.37,81475.0,60.7378,60.7378,60.6211,60.6406,81475.0
2023-09-11 10:35:00,62.37,62.4,62.34,62.35,27542.0,60.6406,60.6698,60.6114,60.6211,27542.0
2023-09-11 10:40:00,62.36,62.4,62.32,62.34,27277.0,60.6309,60.6698,60.592,60.6114,27277.0
2023-09-11 10:45:00,62.34,62.37,62.32,62.34,23359.0,60.6114,60.6406,60.592,60.6114,23359.0
2023-09-11 10:50:00,62.34,62.38,62.32,62.32,10897.0,60.6114,60.6503,60.592,60.592,10897.0
2023-09-11 10:55:00,62.31,62.32,62.22,62.23,49176.0,60.5823,60.592,60.4947,60.5045,49176.0
2023-09-11 11:00:00,62.23,62.24,62.15,62.19,64932.0,60.5045,60.5142,60.4267,60.4656,64932.0
2023-09-11 11:05:00,62.19,62.24,62.19,62.23,22778.0,60.4656,60.5142,60.4656,60.5045,22778.0
2023-09-11 11:10:00,62.23,62.28,62.22,62.23,25657.0,60.5045,60.5531,60.4947,60.5045,25657.0
2023-09-11 11:15:00,62.25,62.25,62.21,62.23,18095.0,60.5239,60.5239,60.485,60.5045,18095.0
2023-09-11 11:20:00,62.23,62.24,62.13,62.16,50189.0,60.5045,60.5142,60.4072,60.4364,50189.0
2023-09-11 11:25:00,62.15,62.19,62.14,62.15,26075.0,60.4267,60.4656,60.417,60.4267,26075.0
2023-09-11 11:30:00,62.14,62.14,62.07,62.07,12814.0,60.417,60.417,60.3489,60.3489,12814.0
2023-09-11 11:35:00,62.07,62.12,62.03,62.04,99924.0,60.3489,60.3975,60.31,60.3197,99924.0
2023-09-11 11:40:00,62.04,62.05,61.96,61.98,33815.0,60.3197,60.3295,60.242,60.2614,33815.0
2023-09-11 11:45:00,61.98,62.04,61.97,62.03,24069.0,60.2614,60.3197,60.2517,60.31,24069.0
2023-09-11 11:50:00,62.03,62.06,62.0,62.05,22194.0,60.31,60.3392,60.2808,60.3295,22194.0
2023-09-11 11:55:00,62.06,62.07,62.02,62.03,17402.0,60.3392,60.3489,60.3003,60.31,17402.0
2023-09-11 12:00:00,62.04,62.07,62.01,62.03,25774.0,60.3197,60.3489,60.2906,60.31,25774.0
2023-09-11 12:05:00,62.04,62.09,62.02,62.08,18130.0,60.3197,60.3684,60.3003,60.3586,18130.0
2023-09-11 12:10:00,62.08,62.09,62.06,62.09,8360.0,60.3586,60.3684,60.3392,60.3684,8360.0
2023-09-11 12:15:00,62.09,62.11,62.04,62.05,7000.0,60.3684,60.3878,60.3197,60.3295,7000.0
2023-09-11 12:20:00,62.04,62.08,62.03,62.06,21548.0,60.3197,60.3586,60.31,60.3392,21548.0
2023-09-11 12:25:00,62.06,62.12,62.06,62.11,32630.0,60.3392,60.3975,60.3392,60.3878,32630.0
2023-09-11 12:30:00,62.12,62.13,62.09,62.11,36206.0,60.3975,60.4072,60.3684,60.3878,36206.0
2023-09-11 12:35:00,62.11,62.14,62.1,62.1,34435.0,60.3878,60.417,60.3781,60.3781,34435.0
2023-09-11 12:40:00,62.11,62.11,62.09,62.1,6888.0,60.3878,60.3878,60.3684,60.3781,6888.0
2023-09-11 12:45:00,62.09,62.13,62.08,62.12,23919.0,60.3684,60.4072,60.3586,60.3975,23919.0
2023-09-11 12:50:00,62.12,62.14,62.08,62.09,13149.0,60.3975,60.417,60.3586,60.3684,13149.0
2023-09-11 12:55:00,62.1,62.14,62.1,62.13,6510.0,60.3781,60.417,60.3781,60.4072,6510.0
2023-09-11 13:00:00,62.12,62.14,62.1,62.14,12554.0,60.3975,60.417,60.3781,60.417,12554.0
2023-09-11 13:05:00,62.14,62.16,62.11,62.14,41568.0,60.417,60.4364,60.3878,60.417,41568.0
2023-09-11 13:10:00,62.14,62.16,62.13,62.15,10039.0,60.417,60.4364,60.4072,60.4267,10039.0
2023-09-11 13:15:00,62.15,62.22,62.14,62.22,15537.0,60.4267,60.4947,60.417,60.4947,15537.0
2023-09-11 13:20:00,62.22,62.28,62.22,62.25,11549.0,60.4947,60.5531,60.4947,60.5239,11549.0
2023-09-11 13:25:00,62.26,62.29,62.26,62.28,4953.0,60.5336,60.5628,60.5336,60.5531,4953.0
2023-09-11 13:30:00,62.27,62.29,62.26,62.28,6012.0,60.5434,60.5628,60.5336,60.5531,6012.0
2023-09-11 13:35:00,62.28,62.28,62.24,62.27,6696.0,60.5531,60.5531,60.5142,60.5434,6696.0
2023-09-11 13:40:00,62.27,62.27,62.21,62.22,35535.0,60.5434,60.5434,60.485,60.4947,35535.0
2023-09-11 13:45:00,62.21,62.23,62.18,62.18,13834.0,60.485,60.5045,60.4559,60.4559,13834.0
2023-09-11 13:50:00,62.19,62.2,62.18,62.2,14046.0,60.4656,60.4753,60.4559,60.4753,14046.0
2023-09-11 13:55:00,62.2,62.21,62.18,62.19,14540.0,60.4753,60.485,60.4559,60.4656,14540.0
2023-09-11 14:00:00,62.19,62.2,62.17,62.17,5218.0,60.4656,60.4753,60.4461,60.4461,5218.0
2023-09-11 14:05:00,62.16,62.16,62.12,62.12,24117.0,60.4364,60.4364,60.3975,60.3975,24117.0
2023-09-11 14:10:00,62.12,62.14,62.11,62.14,9471.0,60.3975,60.417,60.3878,60.417,9471.0
2023-09-11 14:15:00,62.13,62.16,62.13,62.16,6320.0,60.4072,60.4364,60.4072,60.4364,6320.0
2023-09-11 14:20:00,62.15,62.15,62.09,62.1,5574.0,60.4267,60.4267,60.3684,60.3781,5574.0
2023-09-11 14:25:00,62.11,62.11,62.05,62.08,22464.0,60.3878,60.3878,60.3295,60.3586,22464.0
2023-09-11 14:30:00,62.08,62.1,62.08,62.08,35982.0,60.3586,60.3781,60.3586,60.3586,35982.0
2023-09-11 14:35:00,62.08,62.12,62.06,62.1,8690.0,60.3586,60.3975,60.3392,60.3781,8690.0
2023-09-11 14:40:00,62.09,62.09,62.05,62.08,5962.0,60.3684,60.3684,60.3295,60.3586,5962.0
2023-09-11 14:45:00,62.08,62.1,62.07,62.1,14541.0,60.3586,60.3781,60.3489,60.3781,14541.0
2023-09-11 14:50:00,62.1,62.13,62.08,62.11,30210.0,60.3781,60.4072,60.3586,60.3878,30210.0
2023-09-11 14:55:00,62.11,62.12,62.07,62.08,5096.0,60.3878,60.3975,60.3489,60.3586,5096.0
2023-09-11 15:00:00,62.09,62.11,62.08,62.11,6923.0,60.3684,60.3878,60.3586,60.3878,6923.0
2023-09-11 15:05:00,62.1,62.15,62.1,62.14,12775.0,60.3781,60.4267,60.3781,60.417,12775.0
2023-09-11 15:10:00,62.13,62.13,62.08,62.13,14759.0,60.4072,60.4072,60.3586,60.4072,14759.0
2023-09-11 15:15:00,62.13,62.13,62.06,62.07,13793.0,60.4072,60.4072,60.3392,60.3489,13793.0
2023-09-11 15:20:00,62.06,62.13,62.06,62.1,48706.0,60.3392,60.4072,60.3392,60.3781,48706.0
2023-09-11 15:25:00,62.11,62.14,62.09,62.12,37260.0,60.3878,60.417,60.3684,60.3975,37260.0
2023-09-11 15:30:00,62.12,62.16,62.11,62.14,31258.0,60.3975,60.4364,60.3878,60.417,31258.0
2023-09-11 15:35:00,62.14,62.15,62.12,62.13,27183.0,60.417,60.4267,60.3975,60.4072,27183.0
2023-09-11 15:40:00,62.13,62.13,62.07,62.08,38156.0,60.4072,60.4072,60.3489,60.3586,38156.0
2023-09-11 15:45:00,62.07,62.08,62.03,62.04,63461.0,60.3489,60.3586,60.31,60.3197,63461.0
2023-09-11 15:50:00,62.04,62.04,61.96,61.98,103494.0,60.3197,60.3197,60.242,60.2614,103494.0
2023-09-11 15:55:00,61.98,62.02,61.97,62.0,148024.0,60.2614,60.3003,60.2517,60.2808,148024.0
2023-09-12 09:30:00,62.09,62.2,61.93,62.2,132757.0,60.3684,60.4753,60.2128,60.4753,132757.0
2023-09-12 09:35:00,62.21,62.43,62.21,62.38,182859.0,60.485,60.6989,60.485,60.6503,182859.0
2023-09-12 09:40:00,62.38,62.64,62.38,62.5,193539.0,60.6503,60.9031,60.6503,60.767,193539.0
2023-09-12 09:45:00,62.5,62.55,62.42,62.44,49744.0,60.767,60.8156,60.6892,60.7086,49744.0
2023-09-12 09:50:00,62.44,62.45,62.4,62.4,49349.0,60.7086,60.7184,60.6698,60.6698,49349.0
2023-09-12 09:55:00,62.4,62.47,62.37,62.46,91150.0,60.6698,60.7378,60.6406,60.7281,91150.0
2023-09-12 10:00:00,62.46,62.5,62.34,62.36,101920.0,60.7281,60.767,60.6114,60.6309,101920.0
2023-09-12 10:05:00,62.36,62.4,62.33,62.35,36200.0,60.6309,60.6698,60.6017,60.6211,36200.0
2023-09-12 10:10:00,62.35,62.45,62.34,62.45,45464.0,60.6211,60.7184,60.6114,60.7184,45464.0
2023-09-12 10:15:00,62.46,62.48,62.42,62.44,62589.0,60.7281,60.7475,60.6892,60.7086,62589.0
2023-09-12 10:20:00,62.43,62.43,62.34,62.36,57667.0,60.6989,60.6989,60.6114,60.6309,57667.0
2023-09-12 10:25:00,62.36,62.38,62.26,62.26,32927.0,60.6309,60.6503,60.5336,60.5336,32927.0
2023-09-12 10:30:00,62.27,62.27,62.17,62.21,33849.0,60.5434,60.5434,60.4461,60.485,33849.0
2023-09-12 10:35:00,62.21,62.21,62.1,62.13,48697.0,60.485,60.485,60.3781,60.4072,48697.0
2023-09-12 10:40:00,62.13,62.13,62.08,62.11,27857.0,60.4072,60.4072,60.3586,60.3878,27857.0
2023-09-12 10:45:00,62.1,62.14,62.03,62.04,26976.0,60.3781,60.417,60.31,60.3197,26976.0
2023-09-12 10:50:00,62.02,62.02,61.89,61.89,46542.0,60.3003,60.3003,60.1739,60.1739,46542.0
2023-09-12 10:55:00,61.89,61.94,61.87,61.87,38242.0,60.1739,60.2225,60.1545,60.1545,38242.0
2023-09-12 11:00:00,61.88,62.0,61.87,61.99,43076.0,60.1642,60.2808,60.1545,60.2711,43076.0
2023-09-12 11:05:00,61.99,62.05,61.96,62.03,22351.0,60.2711,60.3295,60.242,60.31,22351.0
2023-09-12 11:10:00,62.03,62.03,61.95,61.96,29331.0,60.31,60.31,60.2322,60.242,29331.0
2023-09-12 11:15:00,61.97,62.0,61.96,61.96,12981.0,60.2517,60.2808,60.242,60.242,12981.0
2023-09-12 11:20:00,61.96,62.03,61.94,61.98,39124.0,60.242,60.31,60.2225,60.2614,39124.0
2023-09-12 11:25:00,61.98,62.04,61.94,62.04,22777.0,60.2614,60.3197,60.2225,60.3197,22777.0
2023-09-12 11:30:00,62.03,62.07,62.01,62.04,18727.0,60.31,60.3489,60.2906,60.3197,18727.0
2023-09-12 11:35:00,62.05,62.12,62.04,62.1,14157.0,60.3295,60.3975,60.3197,60.3781,14157.0
2023-09-12 11:40:00,62.1,62.13,62.1,62.1,16940.0,60.3781,60.4072,60.3781,60.3781,16940.0
2023-09-12 11:45:00,62.11,62.14,62.1,62.1,12912.0,60.3878,60.417,60.3781,60.3781,12912.0
2023-09-12 11:50:00,62.11,62.14,62.09,62.09,13540.0,60.3878,60.417,60.3684,60.3684,13540.0
2023-09-12 11:55:00,62.09,62.09,62.04,62.05,18309.0,60.3684,60.3684,60.3197,60.3295,18309.0
2023-09-12 12:00:00,62.06,62.1,62.06,62.07,11204.0,60.3392,60.3781,60.3392,60.3489,11204.0
2023-09-12 12:05:00,62.06,62.08,62.04,62.07,15771.0,60.3392,60.3586,60.3197,60.3489,15771.0
2023-09-12 12:10:00,62.07,62.09,62.04,62.08,25414.0,60.3489,60.3684,60.3197,60.3586,25414.0
2023-09-12 12:15:00,62.07,62.12,62.06,62.1,16988.0,60.3489,60.3975,60.3392,60.3781,16988.0
2023-09-12 12:20:00,62.11,62.13,62.07,62.11,13100.0,60.3878,60.4072,60.3489,60.3878,13100.0
2023-09-12 12:25:00,62.11,62.14,62.1,62.12,13386.0,60.3878,60.417,60.3781,60.3975,13386.0
2023-09-12 12:30:00,62.12,62.13,62.06,62.08,17625.0,60.3975,60.4072,60.3392,60.3586,17625.0
2023-09-12 12:35:00,62.07,62.15,62.07,62.15,37310.0,60.3489,60.4267,60.3489,60.4267,37310.0
2023-09-12 12:40:00,62.15,62.2,62.15,62.18,37269.0,60.4267,60.4753,60.4267,60.4559,37269.0
2023-09-12 12:45:00,62.17,62.2,62.16,62.19,10579.0,60.4461,60.4753,60.4364,60.4656,10579.0
2023-09-12 12:50:00,62.19,62.21,62.17,62.2,5771.0,60.4656,60.485,60.4461,60.4753,5771.0
2023-09-12 12:55:00,62.19,62.2,62.16,62.18,7591.0,60.4656,60.4753,60.4364,60.4559,7591.0
2023-09-12 13:00:00,62.19,62.2,62.16,62.19,10274.0,60.4656,60.4753,60.4364,60.4656,10274.0
2023-09-12 13:05:00,62.2,62.22,62.19,62.21,6244.0,60.4753,60.4947,60.4656,60.485,6244.0
2023-09-12 13:10:00,62.21,62.23,62.2,62.2,4083.0,60.485,60.5045,60.4753,60.4753,4083.0
2023-09-12 13:15:00,62.2,62.25,62.2,62.24,10872.0,60.4753,60.5239,60.4753,60.5142,10872.0
2023-09-12 13:20:00,62.24,62.38,62.24,62.38,10890.0,60.5142,60.6503,60.5142,60.6503,10890.0
2023-09-12 13:25:00,62.38,62.38,62.33,62.34,57808.0,60.6503,60.6503,60.6017,60.6114,57808.0
2023-09-12 13:30:00,62.33,62.37,62.32,62.35,11835.0,60.6017,60.6406,60.592,60.6211,11835.0
2023-09-12 13:35:00,62.36,62.36,62.33,62.35,10545.0,60.6309,60.6309,60.6017,60.6211,10545.0
2023-09-12 13:40:00,62.35,62.37,62.29,62.29,9396.0,60.6211,60.6406,60.5628,60.5628,9396.0
2023-09-12 13:45:00,62.28,62.28,62.22,62.26,7860.0,60.5531,60.5531,60.4947,60.5336,7860.0
2023-09-12 13:50:00,62.27,62.31,62.25,62.25,36627.0,60.5434,60.5823,60.5239,60.5239,36627.0
2023-09-12 13:55:00,62.26,62.27,62.21,62.24,11976.0,60.5336,60.5434,60.485,60.5142,11976.0
2023-09-12 14:00:00,62.22,62.22,62.18,62.18,21049.0,60.4947,60.4947,60.4559,60.4559,21049.0
2023-09-12 14:05:00,62.18,62.2,62.17,62.2,5246.0,60.4559,60.4753,60.4461,60.4753,5246.0
2023-09-12 14:10:00,62.2,62.22,62.18,62.19,54003.0,60.4753,60.4947,60.4559,60.4656,54003.0
2023-09-12 14:15:00,62.19,62.22,62.18,62.2,115047.0,60.4656,60.4947,60.4559,60.4753,115047.0
2023-09-12 14:20:00,62.21,62.21,62.15,62.15,29326.0,60.485,60.485,60.4267,60.4267,29326.0
2023-09-12 14:25:00,62.15,62.19,62.15,62.17,39256.0,60.4267,60.4656,60.4267,60.4461,39256.0
2023-09-12 14:30:00,62.17,62.17,62.12,62.12,22854.0,60.4461,60.4461,60.3975,60.3975,22854.0
2023-09-12 14:35:00,62.12,62.14,62.11,62.13,12109.0,60.3975,60.417,60.3878,60.4072,12109.0
2023-09-12 14:40:00,62.13,62.13,62.09,62.11,35200.0,60.4072,60.4072,60.3684,60.3878,35200.0
2023-09-12 14:45:00,62.12,62.13,62.07,62.08,29467.0,60.3975,60.4072,60.3489,60.3586,29467.0
2023-09-12 14:50:00,62.08,62.08,61.99,62.0,21675.0,60.3586,60.3586,60.2711,60.2808,21675.0
2023-09-12 14:55:00,61.99,62.03,61.98,62.02,28308.0,60.2711,60.31,60.2614,60.3003,28308.0
2023-09-12 15:00:00,62.02,62.04,61.98,61.98,21541.0,60.3003,60.3197,60.2614,60.2614,21541.0
2023-09-12 15:05:00,61.98,61.99,61.94,61.96,98699.0,60.2614,60.2711,60.2225,60.242,98699.0
2023-09-12 15:10:00,61.97,61.99,61.95,61.95,28235.0,60.2517,60.2711,60.2322,60.2322,28235.0
2023-09-12 15:15:00,61.96,61.96,61.89,61.89,35352.0,60.242,60.242,60.1739,60.1739,35352.0
2023-09-12 15:20:00,61.9,61.93,61.89,61.91,84544.0,60.1836,60.2128,60.1739,60.1933,84544.0
2023-09-12 15:25:00,61.91,61.93,61.89,61.92,43170.0,60.1933,60.2128,60.1739,60.2031,43170.0
2023-09-12 15:30:00,61.92,61.93,61.89,61.91,38257.0,60.2031,60.2128,60.1739,60.1933,38257.0
2023-09-12 15:35:00,61.91,61.93,61.86,61.87,53751.0,60.1933,60.2128,60.1447,60.1545,53751.0
2023-09-12 15:40:00,61.87,61.88,61.85,61.87,55080.0,60.1545,60.1642,60.135,60.1545,55080.0
2023-09-12 15:45:00,61.87,61.89,61.81,61.85,124664.0,60.1545,60.1739,60.0961,60.135,124664.0
2023-09-12 15:50:00,61.85,61.93,61.85,61.91,153804.0,60.135,60.2128,60.135,60.1933,153804.0
2023-09-12 15:55:00,61.91,61.94,61.89,61.93,187199.0,60.1933,60.2225,60.1739,60.2128,187199.0
2023-09-13 09:30:00,62.24,62.24,61.97,62.09,46819.0,60.5142,60.5142,60.2517,60.3684,46819.0
2023-09-13 09:35:00,62.09,62.1,61.9,62.0,100144.0,60.3684,60.3781,60.1836,60.2808,100144.0
2023-09-13 09:40:00,61.99,62.02,61.72,61.75,101914.0,60.2711,60.3003,60.0086,60.0378,101914.0
2023-09-13 09:45:00,61.77,61.79,61.62,61.67,72743.0,60.0572,60.0767,59.9114,59.96,72743.0
2023-09-13 09:50:00,61.67,61.72,61.63,61.66,117975.0,59.96,60.0086,59.9211,59.9503,117975.0
2023-09-13 09:55:00,61.66,61.74,61.61,61.69,46963.0,59.9503,60.0281,59.9017,59.9794,46963.0
2023-09-13 10:00:00,61.7,61.71,61.61,61.61,51994.0,59.9892,59.9989,59.9017,59.9017,51994.0
2023-09-13 10:05:00,61.61,61.61,61.53,61.57,49046.0,59.9017,59.9017,59.8239,59.8628,49046.0
2023-09-13 10:10:00,61.57,61.61,61.5,61.56,19646.0,59.8628,59.9017,59.7947,59.853,19646.0
2023-09-13 10:15:00,61.57,61.6,61.53,61.58,20628.0,59.8628,59.8919,59.8239,59.8725,20628.0
2023-09-13 10:20:00,61.57,61.68,61.57,61.65,112321.0,59.8628,59.9697,59.8628,59.9406,112321.0
2023-09-13 10:25:00,61.65,61.69,61.59,61.62,180846.0,59.9406,59.9794,59.8822,59.9114,180846.0
2023-09-13 10:30:00,61.63,61.7,61.63,61.7,48381.0,59.9211,59.9892,59.9211,59.9892,48381.0
2023-09-13 10:35:00,61.69,61.84,61.67,61.83,36743.0,59.9794,60.1253,59.96,60.1156,36743.0
2023-09-13 10:40:00,61.83,61.87,61.81,61.82,224129.0,60.1156,60.1545,60.0961,60.1058,224129.0
2023-09-13 10:45:00,61.82,61.83,61.73,61.75,87221.0,60.1058,60.1156,60.0183,60.0378,87221.0
2023-09-13 10:50:00,61.75,61.85,61.75,61.84,17808.0,60.0378,60.135,60.0378,60.1253,17808.0
2023-09-13 10:55:00,61.84,61.86,61.82,61.86,32029.0,60.1253,60.1447,60.1058,60.1447,32029.0
2023-09-13 11:00:00,61.86,61.92,61.86,61.91,112814.0,60.1447,60.2031,60.1447,60.1933,112814.0
2023-09-13 11:05:00,61.92,61.99,61.92,61.98,136105.0,60.2031,60.2711,60.2031,60.2614,136105.0
2023-09-13 11:10:00,61.98,62.02,61.98,62.0,137600.0,60.2614,60.3003,60.2614,60.2808,137600.0
2023-09-13 11:15:00,61.99,62.0,61.86,61.87,167936.0,60.2711,60.2808,60.1447,60.1545,167936.0
2023-09-13 11:20:00,61.87,61.91,61.83,61.9,136609.0,60.1545,60.1933,60.1156,60.1836,136609.0
2023-09-13 11:25:00,61.9,61.91,61.87,61.87,13912.0,60.1836,60.1933,60.1545,60.1545,13912.0
2023-09-13 11:30:00,61.86,61.87,61.8,61.82,34346.0,60.1447,60.1545,60.0864,60.1058,34346.0
2023-09-13 11:35:00,61.82,61.82,61.72,61.76,39780.0,60.1058,60.1058,60.0086,60.0475,39780.0
2023-09-13 11:40:00,61.76,61.77,61.73,61.76,19441.0,60.0475,60.0572,60.0183,60.0475,19441.0
2023-09-13 11:45:00,61.76,61.79,61.73,61.73,41104.0,60.0475,60.0767,60.0183,60.0183,41104.0
2023-09-13 11:50:00,61.72,61.72,61.62,61.67,27653.0,60.0086,60.0086,59.9114,59.96,27653.0
2023-09-13 11:55:00,61.67,61.76,61.66,61.75,15391.0,59.96,60.0475,59.9503,60.0378,15391.0
2023-09-13 12:00:00,61.76,61.78,61.73,61.78,9221.0,60.0475,60.0669,60.0183,60.0669,9221.0
2023-09-13 12:05:00,61.77,61.79,61.76,61.78,14081.0,60.0572,60.0767,60.0475,60.0669,14081.0
2023-09-13 12:10:00,61.77,61.77,61.73,61.74,10835.0,60.0572,60.0572,60.0183,60.0281,10835.0
2023-09-13 12:15:00,61.74,61.77,61.73,61.77,3348.0,60.0281,60.0572,60.0183,60.0572,3348.0
2023-09-13 12:20:00,61.76,61.79,61.76,61.76,9272.0,60.0475,60.0767,60.0475,60.0475,9272.0
2023-09-13 12:25:00,61.77,61.82,61.76,61.8,9290.0,60.0572,60.1058,60.0475,60.0864,9290.0
2023-09-13 12:30:00,61.8,61.82,61.75,61.8,40247.0,60.0864,60.1058,60.0378,60.0864,40247.0
2023-09-13 12:35:00,61.81,61.81,61.75,61.76,17018.0,60.0961,60.0961,60.0378,60.0475,17018.0
2023-09-13 12:40:00,61.75,61.77,61.73,61.74,21466.0,60.0378,60.0572,60.0183,60.0281,21466.0
2023-09-13 12:45:00,61.74,61.83,61.74,61.82,15333.0,60.0281,60.1156,60.0281,60.1058,15333.0
2023-09-13 12:50:00,61.82,61.85,61.81,61.83,7513.0,60.1058,60.135,60.0961,60.1156,7513.0
2023-09-13 12:55:00,61.85,61.85,61.78,61.81,21357.0,60.135,60.135,60.0669,60.0961,21357.0
2023-09-13 13:00:00,61.82,61.82,61.76,61.76,10228.0,60.1058,60.1058,60.0475,60.0475,10228.0
2023-09-13 13:05:00,61.77,61.79,61.76,61.76,10516.0,60.0572,60.0767,60.0475,60.0475,10516.0
2023-09-13 13:10:00,61.77,61.77,61.75,61.76,10434.0,60.0572,60.0572,60.0378,60.0475,10434.0
2023-09-13 13:15:00,61.77,61.8,61.77,61.78,5643.0,60.0572,60.0864,60.0572,60.0669,5643.0
2023-09-13 13:20:00,61.78,61.78,61.74,61.78,3720.0,60.0669,60.0669,60.0281,60.0669,3720.0
2023-09-13 13:25:00,61.78,61.78,61.71,61.72,10353.0,60.0669,60.0669,59.9989,60.0086,10353.0
2023-09-13 13:30:00,61.72,61.76,61.7,61.71,16626.0,60.0086,60.0475,59.9892,59.9989,16626.0
2023-09-13 13:35:00,61.72,61.72,61.67,61.68,42948.0,60.0086,60.0086,59.96,59.9697,42948.0
2023-09-13 13:40:00,61.68,61.68,61.64,61.65,6397.0,59.9697,59.9697,59.9308,59.9406,6397.0
2023-09-13 13:45:00,61.66,61.68,61.62,61.63,22996.0,59.9503,59.9697,59.9114,59.9211,22996.0
2023-09-13 13:50:00,61.63,61.64,61.61,61.61,14971.0,59.9211,59.9308,59.9017,59.9017,14971.0
2023-09-13 13:55:00,61.61,61.63,61.59,61.59,25934.0,59.9017,59.9211,59.8822,59.8822,25934.0
2023-09-13 14:00:00,61.59,61.6,61.55,61.55,72098.0,59.8822,59.8919,59.8433,59.8433,72098.0
2023-09-13 14:05:00,61.54,61.55,61.52,61.52,41937.0,59.8336,59.8433,59.8142,59.8142,41937.0
2023-09-13 14:10:00,61.53,61.57,61.53,61.53,73029.0,59.8239,59.8628,59.8239,59.8239,73029.0
2023-09-13 14:15:00,61.53,61.55,61.49,61.53,109078.0,59.8239,59.8433,59.785,59.8239,109078.0
2023-09-13 14:20:00,61.54,61.59,61.51,61.58,39097.0,59.8336,59.8822,59.8044,59.8725,39097.0
2023-09-13 14:25:00,61.57,61.59,61.56,61.59,10212.0,59.8628,59.8822,59.853,59.8822,10212.0
2023-09-13 14:30:00,61.59,61.59,61.54,61.54,20780.0,59.8822,59.8822,59.8336,59.8336,20780.0
2023-09-13 14:35:00,61.54,61.59,61.54,61.58,12044.0,59.8336,59.8822,59.8336,59.8725,12044.0
2023-09-13 14:40:00,61.57,61.59,61.53,61.55,20265.0,59.8628,59.8822,59.8239,59.8433,20265.0
2023-09-13 14:45:00,61.53,61.54,61.51,61.52,26016.0,59.8239,59.8336,59.8044,59.8142,26016.0
2023-09-13 14:50:00,61.5,61.5,61.4,61.41,23013.0,59.7947,59.7947,59.6975,59.7072,23013.0
2023-09-13 14:55:00,61.4,61.45,61.36,61.44,55506.0,59.6975,59.7461,59.6586,59.7364,55506.0
2023-09-13 15:00:00,61.44,61.45,61.42,61.42,97609.0,59.7364,59.7461,59.7169,59.7169,97609.0
2023-09-13 15:05:00,61.42,61.44,61.38,61.4,76955.0,59.7169,59.7364,59.678,59.6975,76955.0
2023-09-13 15:10:00,61.4,61.44,61.37,61.38,260801.0,59.6975,59.7364,59.6683,59.678,260801.0
2023-09-13 15:15:00,61.39,61.44,61.37,61.42,48163.0,59.6878,59.7364,59.6683,59.7169,48163.0
2023-09-13 15:20:00,61.42,61.43,61.38,61.4,64459.0,59.7169,59.7267,59.678,59.6975,64459.0
2023-09-13 15:25:00,61.41,61.48,61.41,61.47,45668.0,59.7072,59.7753,59.7072,59.7655,45668.0
2023-09-13 15:30:00,61.47,61.51,61.46,61.49,92746.0,59.7655,59.8044,59.7558,59.785,92746.0
2023-09-13 15:35:00,61.49,61.51,61.46,61.51,121698.0,59.785,59.8044,59.7558,59.8044,121698.0
2023-09-13 15:40:00,61.51,61.57,61.5,61.5,178952.0,59.8044,59.8628,59.7947,59.7947,178952.0
2023-09-13 15:45:00,61.5,61.58,61.49,61.55,111988.0,59.7947,59.8725,59.785,59.8433,111988.0
2023-09-13 15:50:00,61.55,61.56,61.46,61.54,270629.0,59.8433,59.853,59.7558,59.8336,270629.0
2023-09-13 15:55:00,61.53,61.6,61.53,61.58,282728.0,59.8239,59.8919,59.8239,59.8725,282728.0
2023-09-14 09:30:00,62.05,62.32,61.92,62.27,235624.0,60.3295,60.592,60.2031,60.5434,235624.0
2023-09-14 09:35:00,62.27,62.47,62.25,62.28,201564.0,60.5434,60.7378,60.5239,60.5531,201564.0
2023-09-14 09:40:00,62.28,62.3,62.12,62.17,143465.0,60.5531,60.5725,60.3975,60.4461,143465.0
2023-09-14 09:45:00,62.19,62.22,62.08,62.1,88834.0,60.4656,60.4947,60.3586,60.3781,88834.0
2023-09-14 09:50:00,62.1,62.25,62.08,62.2,61977.0,60.3781,60.5239,60.3586,60.4753,61977.0
2023-09-14 09:55:00,62.19,62.39,62.14,62.37,134011.0,60.4656,60.66,60.417,60.6406,134011.0
2023-09-14 10:00:00,62.38,62.41,62.15,62.17,72306.0,60.6503,60.6795,60.4267,60.4461,72306.0
2023-09-14 10:05:00,62.18,62.23,62.11,62.17,33136.0,60.4559,60.5045,60.3878,60.4461,33136.0
2023-09-14 10:10:00,62.16,62.16,62.08,62.13,104669.0,60.4364,60.4364,60.3586,60.4072,104669.0
2023-09-14 10:15:00,62.12,62.19,62.11,62.12,17987.0,60.3975,60.4656,60.3878,60.3975,17987.0
2023-09-14 10:20:00,62.11,62.25,62.09,62.25,148608.0,60.3878,60.5239,60.3684,60.5239,148608.0
2023-09-14 10:25:00,62.24,62.26,62.18,62.26,29535.0,60.5142,60.5336,60.4559,60.5336,29535.0
2023-09-14 10:30:00,62.26,62.35,62.23,62.34,35332.0,60.5336,60.6211,60.5045,60.6114,35332.0
2023-09-14 10:35:00,62.35,62.41,62.35,62.38,19550.0,60.6211,60.6795,60.6211,60.6503,19550.0
2023-09-14 10:40:00,62.39,62.49,62.39,62.48,9094.0,60.66,60.7573,60.66,60.7475,9094.0
2023-09-14 10:45:00,62.49,62.62,62.49,62.6,87547.0,60.7573,60.8837,60.7573,60.8642,87547.0
2023-09-14 10:50:00,62.6,62.69,62.6,62.66,34104.0,60.8642,60.9517,60.8642,60.9225,34104.0
2023-09-14 10:55:00,62.69,62.72,62.68,62.7,57848.0,60.9517,60.9809,60.942,60.9614,57848.0
2023-09-14 11:00:00,62.7,62.77,62.69,62.77,39662.0,60.9614,61.0295,60.9517,61.0295,39662.0
2023-09-14 11:05:00,62.77,62.79,62.75,62.79,26913.0,61.0295,61.0489,61.0101,61.0489,26913.0
2023-09-14 11:10:00,62.78,62.83,62.77,62.82,36090.0,61.0392,61.0878,61.0295,61.0781,36090.0
2023-09-14 11:15:00,62.84,62.85,62.74,62.78,48962.0,61.0976,61.1073,61.0003,61.0392,48962.0
2023-09-14 11:20:00,62.79,62.82,62.75,62.8,51660.0,61.0489,61.0781,61.0101,61.0587,51660.0
2023-09-14 11:25:00,62.79,62.79,62.65,62.66,41129.0,61.0489,61.0489,60.9128,60.9225,41129.0
2023-09-14 11:30:00,62.66,62.67,62.63,62.67,22421.0,60.9225,60.9323,60.8934,60.9323,22421.0
2023-09-14 11:35:00,62.67,62.71,62.63,62.67,30496.0,60.9323,60.9712,60.8934,60.9323,30496.0
2023-09-14 11:40:00,62.66,62.68,62.63,62.67,31549.0,60.9225,60.942,60.8934,60.9323,31549.0
2023-09-14 11:45:00,62.66,62.7,62.64,62.7,24050.0,60.9225,60.9614,60.9031,60.9614,24050.0
2023-09-14 11:50:00,62.71,62.75,62.69,62.74,9909.0,60.9712,61.0101,60.9517,61.0003,9909.0
2023-09-14 11:55:00,62.74,62.83,62.73,62.81,129415.0,61.0003,61.0878,60.9906,61.0684,129415.0
2023-09-14 12:00:00,62.81,62.88,62.8,62.87,73878.0,61.0684,61.1364,61.0587,61.1267,73878.0
2023-09-14 12:05:00,62.87,62.9,62.82,62.83,157049.0,61.1267,61.1559,61.0781,61.0878,157049.0
2023-09-14 12:10:00,62.83,62.85,62.79,62.85,94339.0,61.0878,61.1073,61.0489,61.1073,94339.0
2023-09-14 12:15:00,62.84,62.93,62.83,62.85,87590.0,61.0976,61.1851,61.0878,61.1073,87590.0
2023-09-14 12:20:00,62.85,62.85,62.79,62.8,31509.0,61.1073,61.1073,61.0489,61.0587,31509.0
2023-09-14 12:25:00,62.8,62.82,62.77,62.8,64147.0,61.0587,61.0781,61.0295,61.0587,64147.0
2023-09-14 12:30:00,62.8,62.86,62.79,62.85,204430.0,61.0587,61.117,61.0489,61.1073,204430.0
2023-09-14 12:35:00,62.85,62.87,62.8,62.84,121137.0,61.1073,61.1267,61.0587,61.0976,121137.0
2023-09-14 12:40:00,62.84,62.9,62.84,62.84,31571.0,61.0976,61.1559,61.0976,61.0976,31571.0
2023-09-14 12:45:00,62.84,62.9,62.83,62.89,31228.0,61.0976,61.1559,61.0878,61.1462,31228.0
2023-09-14 12:50:00,62.88,62.9,62.87,62.9,27966.0,61.1364,61.1559,61.1267,61.1559,27966.0
2023-09-14 12:55:00,62.89,62.93,62.88,62.93,84737.0,61.1462,61.1851,61.1364,61.1851,84737.0
2023-09-14 13:00:00,62.92,62.95,62.91,62.93,59379.0,61.1753,61.2045,61.1656,61.1851,59379.0
2023-09-14 13:05:00,62.93,62.93,62.89,62.92,35514.0,61.1851,61.1851,61.1462,61.1753,35514.0
2023-09-14 13:10:00,62.92,62.95,62.91,62.94,70719.0,61.1753,61.2045,61.1656,61.1948,70719.0
2023-09-14 13:15:00,62.94,62.96,62.93,62.94,33871.0,61.1948,61.2142,61.1851,61.1948,33871.0
2023-09-14 13:20:00,62.93,62.98,62.92,62.93,32490.0,61.1851,61.2337,61.1753,61.1851,32490.0
2023-09-14 13:25:00,62.93,62.97,62.92,62.97,27359.0,61.1851,61.2239,61.1753,61.2239,27359.0
2023-09-14 13:30:00,62.97,63.0,62.96,62.98,73564.0,61.2239,61.2531,61.2142,61.2337,73564.0
2023-09-14 13:35:00,62.98,62.99,62.91,62.93,81149.0,61.2337,61.2434,61.1656,61.1851,81149.0
2023-09-14 13:40:00,62.93,62.95,62.86,62.87,275022.0,61.1851,61.2045,61.117,61.1267,275022.0
2023-09-14 13:45:00,62.87,62.87,62.82,62.85,45285.0,61.1267,61.1267,61.0781,61.1073,45285.0
2023-09-14 13:50:00,62.85,62.86,62.82,62.85,41680.0,61.1073,61.117,61.0781,61.1073,41680.0
2023-09-14 13:55:00,62.84,62.86,62.82,62.84,39577.0,61.0976,61.117,61.0781,61.0976,39577.0
2023-09-14 14:00:00,62.84,62.89,62.82,62.86,14235.0,61.0976,61.1462,61.0781,61.117,14235.0
2023-09-14 14:05:00,62.86,62.9,62.85,62.87,45717.0,61.117,61.1559,61.1073,61.1267,45717.0
2023-09-14 14:10:00,62.87,62.89,62.83,62.83,151706.0,61.1267,61.1462,61.0878,61.0878,151706.0
2023-09-14 14:15:00,62.83,62.87,62.83,62.86,31652.0,61.0878,61.1267,61.0878,61.117,31652.0
2023-09-14 14:20:00,62.86,62.92,62.85,62.89,18553.0,61.117,61.1753,61.1073,61.1462,18553.0
2023-09-14 14:25:00,62.89,62.92,62.89,62.9,10090.0,61.1462,61.1753,61.1462,61.1559,10090.0
2023-09-14 14:30:00,62.9,62.93,62.88,62.9,24324.0,61.1559,61.1851,61.1364,61.1559,24324.0
2023-09-14 14:35:00,62.9,62.96,62.9,62.93,13642.0,61.1559,61.2142,61.1559,61.1851,13642.0
2023-09-14 14:40:00,62.93,62.98,62.93,62.97,30762.0,61.1851,61.2337,61.1851,61.2239,30762.0
2023-09-14 14:45:00,62.96,62.99,62.94,62.99,52406.0,61.2142,61.2434,61.1948,61.2434,52406.0
2023-09-14 14:50:00,62.98,62.99,62.95,62.99,18272.0,61.2337,61.2434,61.2045,61.2434,18272.0
2023-09-14 14:55:00,62.98,63.01,62.98,63.0,59245.0,61.2337,61.2628,61.2337,61.2531,59245.0
2023-09-14 15:00:00,63.0,63.04,63.0,63.04,30172.0,61.2531,61.292,61.2531,61.292,30172.0
2023-09-14 15:05:00,63.04,63.05,63.01,63.01,24463.0,61.292,61.3017,61.2628,61.2628,24463.0
2023-09-14 15:10:00,63.01,63.02,62.98,62.99,23887.0,61.2628,61.2726,61.2337,61.2434,23887.0
2023-09-14 15:15:00,62.98,63.0,62.95,62.98,24005.0,61.2337,61.2531,61.2045,61.2337,24005.0
2023-09-14 15:20:00,62.98,63.01,62.97,62.98,43203.0,61.2337,61.2628,61.2239,61.2337,43203.0
2023-09-14 15:25:00,62.98,62.98,62.91,62.91,44478.0,61.2337,61.2337,61.1656,61.1656,44478.0
2023-09-14 15:30:00,62.91,62.93,62.88,62.93,42888.0,61.1656,61.1851,61.1364,61.1851,42888.0
2023-09-14 15:35:00,62.92,62.95,62.92,62.93,69326.0,61.1753,61.2045,61.1753,61.1851,69326.0
2023-09-14 15:40:00,62.93,63.02,62.92,63.02,258832.0,61.1851,61.2726,61.1753,61.2726,258832.0
2023-09-14 15:45:00,63.02,63.04,62.97,63.02,442555.0,61.2726,61.292,61.2239,61.2726,442555.0
2023-09-14 15:50:00,63.03,63.09,63.02,63.07,325850.0,61.2823,61.3406,61.2726,61.3212,325850.0
2023-09-14 15:55:00,63.08,63.08,63.02,63.06,369050.0,61.3309,61.3309,61.2726,61.3115,369050.0
2023-09-15 09:30:00,62.9,62.9,62.62,62.69,117788.0,61.1559,61.1559,60.8837,60.9517,117788.0
2023-09-15 09:35:00,62.74,62.88,62.67,62.76,127800.0,61.0003,61.1364,60.9323,61.0198,127800.0
2023-09-15 09:40:00,62.75,62.77,62.62,62.77,128684.0,61.0101,61.0295,60.8837,61.0295,128684.0
2023-09-15 09:45:00,62.76,62.8,62.59,62.67,109194.0,61.0198,61.0587,60.8545,60.9323,109194.0
2023-09-15 09:50:00,62.67,62.68,62.57,62.64,65419.0,60.9323,60.942,60.835,60.9031,65419.0
2023-09-15 09:55:00,62.65,62.67,62.53,62.56,56535.0,60.9128,60.9323,60.7962,60.8253,56535.0
2023-09-15 10:00:00,62.57,62.67,62.55,62.61,115650.0,60.835,60.9323,60.8156,60.8739,115650.0
2023-09-15 10:05:00,62.62,62.73,62.59,62.61,82327.0,60.8837,60.9906,60.8545,60.8739,82327.0
2023-09-15 10:10:00,62.61,62.68,62.48,62.49,154052.0,60.8739,60.942,60.7475,60.7573,154052.0
2023-09-15 10:15:00,62.49,62.49,62.41,62.44,59684.0,60.7573,60.7573,60.6795,60.7086,59684.0
2023-09-15 10:20:00,62.43,62.54,62.38,62.47,165437.0,60.6989,60.8059,60.6503,60.7378,165437.0
2023-09-15 10:25:00,62.47,62.48,62.4,62.44,87766.0,60.7378,60.7475,60.6698,60.7086,87766.0
2023-09-15 10:30:00,62.42,62.45,62.36,62.44,63760.0,60.6892,60.7184,60.6309,60.7086,63760.0
2023-09-15 10:35:00,62.44,62.46,62.41,62.43,139715.0,60.7086,60.7281,60.6795,60.6989,139715.0
2023-09-15 10:40:00,62.43,62.44,62.33,62.33,45538.0,60.6989,60.7086,60.6017,60.6017,45538.0
2023-09-15 10:45:00,62.34,62.35,62.21,62.25,148216.0,60.6114,60.6211,60.485,60.5239,148216.0
2023-09-15 10:50:00,62.25,62.28,62.12,62.18,143179.0,60.5239,60.5531,60.3975,60.4559,143179.0
2023-09-15 10:55:00,62.18,62.21,62.11,62.12,72731.0,60.4559,60.485,60.3878,60.3975,72731.0
2023-09-15 11:00:00,62.11,62.18,62.08,62.18,53719.0,60.3878,60.4559,60.3586,60.4559,53719.0
2023-09-15 11:05:00,62.18,62.27,62.18,62.26,45883.0,60.4559,60.5434,60.4559,60.5336,45883.0
2023-09-15 11:10:00,62.27,62.28,62.18,62.19,109128.0,60.5434,60.5531,60.4559,60.4656,109128.0
2023-09-15 11:15:00,62.19,62.21,62.17,62.21,37623.0,60.4656,60.485,60.4461,60.485,37623.0
2023-09-15 11:20:00,62.21,62.26,62.15,62.24,31023.0,60.485,60.5336,60.4267,60.5142,31023.0
2023-09-15 11:25:00,62.25,62.29,62.2,62.29,93624.0,60.5239,60.5628,60.4753,60.5628,93624.0
2023-09-15 11:30:00,62.29,62.35,62.26,62.28,30575.0,60.5628,60.6211,60.5336,60.5531,30575.0
2023-09-15 11:35:00,62.29,62.3,62.24,62.26,14472.0,60.5628,60.5725,60.5142,60.5336,14472.0
2023-09-15 11:40:00,62.27,62.35,62.26,62.32,20199.0,60.5434,60.6211,60.5336,60.592,20199.0
2023-09-15 11:45:00,62.31,62.36,62.29,62.36,43783.0,60.5823,60.6309,60.5628,60.6309,43783.0
2023-09-15 11:50:00,62.36,62.38,62.26,62.3,93795.0,60.6309,60.6503,60.5336,60.5725,93795.0
2023-09-15 11:55:00,62.3,62.34,62.27,62.32,52593.0,60.5725,60.6114,60.5434,60.592,52593.0
2023-09-15 12:00:00,62.32,62.35,62.27,62.3,23061.0,60.592,60.6211,60.5434,60.5725,23061.0
2023-09-15 12:05:00,62.3,62.34,62.3,62.32,15678.0,60.5725,60.6114,60.5725,60.592,15678.0
2023-09-15 12:10:00,62.32,62.35,62.31,62.35,10987.0,60.592,60.6211,60.5823,60.6211,10987.0
2023-09-15 12:15:00,62.35,62.36,62.31,62.36,15027.0,60.6211,60.6309,60.5823,60.6309,15027.0
2023-09-15 12:20:00,62.36,62.36,62.3,62.32,10079.0,60.6309,60.6309,60.5725,60.592,10079.0
2023-09-15 12:25:00,62.32,62.33,62.27,62.29,7833.0,60.592,60.6017,60.5434,60.5628,7833.0
2023-09-15 12:30:00,62.3,62.31,62.27,62.28,48992.0,60.5725,60.5823,60.5434,60.5531,48992.0
2023-09-15 12:35:00,62.28,62.28,62.25,62.27,29164.0,60.5531,60.5531,60.5239,60.5434,29164.0
2023-09-15 12:40:00,62.27,62.29,62.26,62.28,20368.0,60.5434,60.5628,60.5336,60.5531,20368.0
2023-09-15 12:45:00,62.28,62.32,62.25,62.32,15105.0,60.5531,60.592,60.5239,60.592,15105.0
2023-09-15 12:50:00,62.31,62.35,62.3,62.34,16234.0,60.5823,60.6211,60.5725,60.6114,16234.0
2023-09-15 12:55:00,62.34,62.34,62.28,62.32,19662.0,60.6114,60.6114,60.5531,60.592,19662.0
2023-09-15 13:00:00,62.33,62.34,62.22,62.22,30553.0,60.6017,60.6114,60.4947,60.4947,30553.0
2023-09-15 13:05:00,62.22,62.23,62.17,62.19,49023.0,60.4947,60.5045,60.4461,60.4656,49023.0
2023-09-15 13:10:00,62.2,62.21,62.12,62.14,23553.0,60.4753,60.485,60.3975,60.417,23553.0
2023-09-15 13:15:00,62.13,62.14,62.11,62.13,32613.0,60.4072,60.417,60.3878,60.4072,32613.0
2023-09-15 13:20:00,62.12,62.16,62.07,62.07,68725.0,60.3975,60.4364,60.3489,60.3489,68725.0
2023-09-15 13:25:00,62.07,62.13,62.06,62.07,62821.0,60.3489,60.4072,60.3392,60.3489,62821.0
2023-09-15 13:30:00,62.07,62.11,62.0,62.09,52958.0,60.3489,60.3878,60.2808,60.3684,52958.0
2023-09-15 13:35:00,62.09,62.2,62.08,62.2,40302.0,60.3684,60.4753,60.3586,60.4753,40302.0
2023-09-15 13:40:00,62.22,62.27,62.19,62.25,123104.0,60.4947,60.5434,60.4656,60.5239,123104.0
2023-09-15 13:45:00,62.25,62.3,62.23,62.26,120028.0,60.5239,60.5725,60.5045,60.5336,120028.0
2023-09-15 13:50:00,62.26,62.27,62.23,62.25,25295.0,60.5336,60.5434,60.5045,60.5239,25295.0
2023-09-15 13:55:00,62.26,62.28,62.23,62.25,82287.0,60.5336,60.5531,60.5045,60.5239,82287.0
2023-09-15 14:00:00,62.25,62.25,62.19,62.21,77754.0,60.5239,60.5239,60.4656,60.485,77754.0
2023-09-15 14:05:00,62.22,62.25,62.21,62.23,39435.0,60.4947,60.5239,60.485,60.5045,39435.0
2023-09-15 14:10:00,62.22,62.27,62.21,62.25,40859.0,60.4947,60.5434,60.485,60.5239,40859.0
2023-09-15 14:15:00,62.25,62.28,62.24,62.25,20817.0,60.5239,60.5531,60.5142,60.5239,20817.0
2023-09-15 14:20:00,62.25,62.26,62.19,62.2,52712.0,60.5239,60.5336,60.4656,60.4753,52712.0
2023-09-15 14:25:00,62.19,62.22,62.16,62.22,26549.0,60.4656,60.4947,60.4364,60.4947,26549.0
2023-09-15 14:30:00,62.22,62.24,62.2,62.24,17177.0,60.4947,60.5142,60.4753,60.5142,17177.0
2023-09-15 14:35:00,62.24,62.3,62.23,62.3,83906.0,60.5142,60.5725,60.5045,60.5725,83906.0
2023-09-15 14:40:00,62.3,62.31,62.27,62.3,28674.0,60.5725,60.5823,60.5434,60.5725,28674.0
2023-09-15 14:45:00,62.3,62.36,62.3,62.33,58017.0,60.5725,60.6309,60.5725,60.6017,58017.0
2023-09-15 14:50:00,62.33,62.33,62.25,62.29,72985.0,60.6017,60.6017,60.5239,60.5628,72985.0
2023-09-15 14:55:00,62.29,62.33,62.29,62.31,15002.0,60.5628,60.6017,60.5628,60.5823,15002.0
2023-09-15 15:00:00,62.32,62.32,62.26,62.28,26367.0,60.592,60.592,60.5336,60.5531,26367.0
2023-09-15 15:05:00,62.28,62.32,62.26,62.29,26113.0,60.5531,60.592,60.5336,60.5628,26113.0
2023-09-15 15:10:00,62.29,62.32,62.27,62.29,17601.0,60.5628,60.592,60.5434,60.5628,17601.0
2023-09-15 15:15:00,62.29,62.31,62.28,62.3,31031.0,60.5628,60.5823,60.5531,60.5725,31031.0
2023-09-15 15:20:00,62.3,62.3,62.24,62.24,29980.0,60.5725,60.5725,60.5142,60.5142,29980.0
2023-09-15 15:25:00,62.25,62.28,62.22,62.25,114807.0,60.5239,60.5531,60.4947,60.5239,114807.0
2023-09-15 15:30:00,62.25,62.28,62.23,62.23,121810.0,60.5239,60.5531,60.5045,60.5045,121810.0
2023-09-15 15:35:00,62.23,62.23,62.08,62.08,98208.0,60.5045,60.5045,60.3586,60.3586,98208.0
2023-09-15 15:40:00,62.09,62.15,62.07,62.15,222448.0,60.3684,60.4267,60.3489,60.4267,222448.0
2023-09-15 15:45:00,62.15,62.19,62.11,62.15,128792.0,60.4267,60.4656,60.3878,60.4267,128792.0
2023-09-15 15:50:00,62.15,62.25,62.12,62.22,150779.0,60.4267,60.5239,60.3975,60.4947,150779.0
2023-09-15 15:55:00,62.22,62.23,62.15,62.18,441011.0,60.4947,60.5045,60.4267,60.4559,441011.0
2023-09-18 09:30:00,62.04,62.04,61.67,61.78,249121.0,60.4887,60.4887,60.128,60.2352,249121.0
2023-09-18 09:35:00,61.78,61.8,61.54,61.64,189767.0,60.2352,60.2547,60.0012,60.0987,189767.0
2023-09-18 09:40:00,61.66,61.71,61.35,61.41,157117.0,60.1182,60.167,59.816,59.8745,157117.0
2023-09-18 09:45:00,61.44,61.45,61.32,61.35,149363.0,59.9037,59.9135,59.7867,59.816,149363.0
2023-09-18 09:50:00,61.35,61.53,61.31,61.51,103055.0,59.816,59.9915,59.777,59.972,103055.0
2023-09-18 09:55:00,61.5,61.56,61.44,61.53,107847.0,59.9622,60.0207,59.9037,59.9915,107847.0
2023-09-18 10:00:00,61.54,61.68,61.54,61.64,180343.0,60.0012,60.1377,60.0012,60.0987,180343.0
2023-09-18 10:05:00,61.64,61.64,61.49,61.55,193462.0,60.0987,60.0987,59.9525,60.011,193462.0
2023-09-18 10:10:00,61.55,61.65,61.5,61.61,132725.0,60.011,60.1085,59.9622,60.0695,132725.0
2023-09-18 10:15:00,61.61,61.65,61.58,61.62,53894.0,60.0695,60.1085,60.0402,60.0792,53894.0
2023-09-18 10:20:00,61.63,61.65,61.57,61.58,48817.0,60.089,60.1085,60.0305,60.0402,48817.0
2023-09-18 10:25:00,61.58,61.61,61.54,61.57,103028.0,60.0402,60.0695,60.0012,60.0305,103028.0
2023-09-18 10:30:00,61.57,61.61,61.52,61.59,76583.0,60.0305,60.0695,59.9817,60.05,76583.0
2023-09-18 10:35:00,61.59,61.63,61.45,61.46,57804.0,60.05,60.089,59.9135,59.9232,57804.0
2023-09-18 10:40:00,61.47,61.48,61.42,61.44,104346.0,59.933,59.9427,59.8842,59.9037,104346.0
2023-09-18 10:45:00,61.45,61.45,61.33,61.35,156636.0,59.9135,59.9135,59.7965,59.816,156636.0
2023-09-18 10:50:00,61.34,61.36,61.32,61.32,84027.0,59.8062,59.8257,59.7867,59.7867,84027.0
2023-09-18 10:55:00,61.33,61.39,61.32,61.36,42109.0,59.7965,59.855,59.7867,59.8257,42109.0
2023-09-18 11:00:00,61.37,61.39,61.32,61.35,24148.0,59.8355,59.855,59.7867,59.816,24148.0
2023-09-18 11:05:00,61.35,61.37,61.28,61.29,8739.0,59.816,59.8355,59.7477,59.7575,8739.0
2023-09-18 11:10:00,61.3,61.3,61.25,61.27,70425.0,59.7672,59.7672,59.7185,59.738,70425.0
2023-09-18 11:15:00,61.27,61.32,61.25,61.32,21582.0,59.738,59.7867,59.7185,59.7867,21582.0
2023-09-18 11:20:00,61.33,61.34,61.29,61.32,51270.0,59.7965,59.8062,59.7575,59.7867,51270.0
2023-09-18 11:25:00,61.32,61.34,61.29,61.34,94382.0,59.7867,59.8062,59.7575,59.8062,94382.0
2023-09-18 11:30:00,61.35,61.42,61.35,61.4,20326.0,59.816,59.8842,59.816,59.8647,20326.0
2023-09-18 11:35:00,61.41,61.41,61.33,61.37,53665.0,59.8745,59.8745,59.7965,59.8355,53665.0
2023-09-18 11:40:00,61.38,61.43,61.36,61.39,50625.0,59.8452,59.894,59.8257,59.855,50625.0
2023-09-18 11:45:00,61.39,61.41,61.37,61.41,19107.0,59.855,59.8745,59.8355,59.8745,19107.0
2023-09-18 11:50:00,61.41,61.46,61.39,61.42,11562.0,59.8745,59.9232,59.855,59.8842,11562.0
2023-09-18 11:55:00,61.42,61.42,61.36,61.38,37942.0,59.8842,59.8842,59.8257,59.8452,37942.0
2023-09-18 12:00:00,61.38,61.38,61.29,61.33,35931.0,59.8452,59.8452,59.7575,59.7965,35931.0
2023-09-18 12:05:00,61.34,61.36,61.32,61.36,96096.0,59.8062,59.8257,59.7867,59.8257,96096.0
2023-09-18 12:10:00,61.36,61.36,61.3,61.3,23064.0,59.8257,59.8257,59.7672,59.7672,23064.0
2023-09-18 12:15:00,61.29,61.32,61.28,61.29,14753.0,59.7575,59.7867,59.7477,59.7575,14753.0
2023-09-18 12:20:00,61.29,61.29,61.24,61.27,15011.0,59.7575,59.7575,59.7087,59.738,15011.0
2023-09-18 12:25:00,61.27,61.32,61.27,61.31,16929.0,59.738,59.7867,59.738,59.777,16929.0
2023-09-18 12:30:00,61.32,61.38,61.32,61.38,32157.0,59.7867,59.8452,59.7867,59.8452,32157.0
2023-09-18 12:35:00,61.38,61.39,61.36,61.39,4727.0,59.8452,59.855,59.8257,59.855,4727.0
2023-09-18 12:40:00,61.38,61.41,61.35,61.35,6090.0,59.8452,59.8745,59.816,59.816,6090.0
2023-09-18 12:45:00,61.35,61.36,61.33,61.35,7599.0,59.816,59.8257,59.7965,59.816,7599.0
2023-09-18 12:50:00,61.35,61.38,61.34,61.36,13326.0,59.816,59.8452,59.8062,59.8257,13326.0
2023-09-18 12:55:00,61.36,61.37,61.33,61.34,9340.0,59.8257,59.8355,59.7965,59.8062,9340.0
2023-09-18 13:00:00,61.35,61.37,61.33,61.33,6182.0,59.816,59.8355,59.7965,59.7965,6182.0
2023-09-18 13:05:00,61.34,61.34,61.27,61.28,14634.0,59.8062,59.8062,59.738,59.7477,14634.0
2023-09-18 13:10:00,61.27,61.28,61.26,61.28,16433.0,59.738,59.7477,59.7282,59.7477,16433.0
2023-09-18 13:15:00,61.28,61.28,61.25,61.26,11835.0,59.7477,59.7477,59.7185,59.7282,11835.0
2023-09-18 13:20:00,61.26,61.31,61.25,61.29,10814.0,59.7282,59.777,59.7185,59.7575,10814.0
2023-09-18 13:25:00,61.29,61.31,61.26,61.27,10797.0,59.7575,59.777,59.7282,59.738,10797.0
2023-09-18 13:30:00,61.27,61.29,61.27,61.29,9447.0,59.738,59.7575,59.738,59.7575,9447.0
2023-09-18 13:35:00,61.29,61.31,61.27,61.29,40351.0,59.7575,59.777,59.738,59.7575,40351.0
2023-09-18 13:40:00,61.29,61.31,61.27,61.3,10997.0,59.7575,59.777,59.738,59.7672,10997.0
2023-09-18 13:45:00,61.3,61.33,61.29,61.3,28085.0,59.7672,59.7965,59.7575,59.7672,28085.0
2023-09-18 13:50:00,61.3,61.31,61.26,61.27,45250.0,59.7672,59.777,59.7282,59.738,45250.0
2023-09-18 13:55:00,61.27,61.29,61.24,61.25,48475.0,59.738,59.7575,59.7087,59.7185,48475.0
2023-09-18 14:00:00,61.25,61.25,61.2,61.21,43823.0,59.7185,59.7185,59.6697,59.6795,43823.0
2023-09-18 14:05:00,61.21,61.22,61.18,61.19,23053.0,59.6795,59.6892,59.6502,59.66,23053.0
2023-09-18 14:10:00,61.19,61.19,61.16,61.18,91952.0,59.66,59.66,59.6307,59.6502,91952.0
2023-09-18 14:15:00,61.19,61.22,61.18,61.19,56750.0,59.66,59.6892,59.6502,59.66,56750.0
2023-09-18 14:20:00,61.19,61.23,61.19,61.22,29032.0,59.66,59.699,59.66,59.6892,29032.0
2023-09-18 14:25:00,61.21,61.21,61.18,61.19,11704.0,59.6795,59.6795,59.6502,59.66,11704.0
2023-09-18 14:30:00,61.19,61.21,61.18,61.18,8774.0,59.66,59.6795,59.6502,59.6502,8774.0
2023-09-18 14:35:00,61.19,61.21,61.18,61.19,36372.0,59.66,59.6795,59.6502,59.66,36372.0
2023-09-18 14:40:00,61.19,61.21,61.18,61.21,47650.0,59.66,59.6795,59.6502,59.6795,47650.0
2023-09-18 14:45:00,61.21,61.22,61.18,61.18,23205.0,59.6795,59.6892,59.6502,59.6502,23205.0
2023-09-18 14:50:00,61.18,61.19,61.09,61.1,39698.0,59.6502,59.66,59.5625,59.5722,39698.0
2023-09-18 14:55:00,61.1,61.13,61.08,61.11,66368.0,59.5722,59.6015,59.5527,59.582,66368.0
2023-09-18 15:00:00,61.1,61.11,61.08,61.11,27354.0,59.5722,59.582,59.5527,59.582,27354.0
2023-09-18 15:05:00,61.1,61.19,61.09,61.17,57192.0,59.5722,59.66,59.5625,59.6405,57192.0
2023-09-18 15:10:00,61.18,61.22,61.17,61.2,54747.0,59.6502,59.6892,59.6405,59.6697,54747.0
2023-09-18 15:15:00,61.2,61.22,61.16,61.17,236471.0,59.6697,59.6892,59.6307,59.6405,236471.0
2023-09-18 15:20:00,61.18,61.18,61.14,61.16,82259.0,59.6502,59.6502,59.6112,59.6307,82259.0
2023-09-18 15:25:00,61.16,61.2,61.15,61.16,69579.0,59.6307,59.6697,59.621,59.6307,69579.0
2023-09-18 15:30:00,61.15,61.17,61.11,61.11,99891.0,59.621,59.6405,59.582,59.582,99891.0
2023-09-18 15:35:00,61.12,61.13,61.08,61.1,114378.0,59.5917,59.6015,59.5527,59.5722,114378.0
2023-09-18 15:40:00,61.1,61.11,61.07,61.09,113421.0,59.5722,59.582,59.543,59.5625,113421.0
2023-09-18 15:45:00,61.09,61.12,61.07,61.08,256591.0,59.5625,59.5917,59.543,59.5527,256591.0
2023-09-18 15:50:00,61.08,61.1,61.03,61.06,213553.0,59.5527,59.5722,59.504,59.5332,213553.0
2023-09-18 15:55:00,61.06,61.1,61.05,61.07,349656.0,59.5332,59.5722,59.5235,59.543,349656.0
2023-09-19 09:30:00,60.99,61.16,60.89,61.13,195644.0,59.465,59.6307,59.3675,59.6015,195644.0
2023-09-19 09:35:00,61.12,61.28,60.94,61.27,245232.0,59.5917,59.7477,59.4162,59.738,245232.0
2023-09-19 09:40:00,61.27,61.33,61.06,61.08,148045.0,59.738,59.7965,59.5332,59.5527,148045.0
2023-09-19 09:45:00,61.08,61.18,61.03,61.1,109603.0,59.5527,59.6502,59.504,59.5722,109603.0
2023-09-19 09:50:00,61.11,61.11,60.86,60.88,304566.0,59.582,59.582,59.3382,59.3577,304566.0
2023-09-19 09:55:00,60.88,60.9,60.75,60.83,232395.0,59.3577,59.3772,59.231,59.309,232395.0
2023-09-19 10:00:00,60.83,60.87,60.67,60.7,244449.0,59.309,59.348,59.153,59.1822,244449.0
2023-09-19 10:05:00,60.69,60.7,60.63,60.69,236498.0,59.1725,59.1822,59.114,59.1725,236498.0
2023-09-19 10:10:00,60.69,60.76,60.62,60.68,203795.0,59.1725,59.2407,59.1042,59.1627,203795.0
2023-09-19 10:15:00,60.68,60.7,60.62,60.67,416101.0,59.1627,59.1822,59.1042,59.153,416101.0
2023-09-19 10:20:00,60.67,60.78,60.66,60.74,233884.0,59.153,59.2602,59.1432,59.2212,233884.0
2023-09-19 10:25:00,60.74,60.79,60.71,60.75,87854.0,59.2212,59.27,59.192,59.231,87854.0
2023-09-19 10:30:00,60.75,60.75,60.67,60.68,62155.0,59.231,59.231,59.153,59.1627,62155.0
2023-09-19 10:35:00,60.68,60.71,60.63,60.64,92749.0,59.1627,59.192,59.114,59.1237,92749.0
2023-09-19 10:40:00,60.65,60.76,60.64,60.75,36531.0,59.1335,59.2407,59.1237,59.231,36531.0
2023-09-19 10:45:00,60.75,60.82,60.68,60.71,212165.0,59.231,59.2992,59.1627,59.192,212165.0
2023-09-19 10:50:00,60.69,60.74,60.68,60.72,29999.0,59.1725,59.2212,59.1627,59.2017,29999.0
2023-09-19 10:55:00,60.72,60.75,60.71,60.71,26197.0,59.2017,59.231,59.192,59.192,26197.0
2023-09-19 11:00:00,60.71,60.78,60.69,60.76,50335.0,59.192,59.2602,59.1725,59.2407,50335.0
2023-09-19 11:05:00,60.76,60.81,60.76,60.78,89431.0,59.2407,59.2895,59.2407,59.2602,89431.0
2023-09-19 11:10:00,60.77,60.79,60.73,60.79,66945.0,59.2505,59.27,59.2115,59.27,66945.0
2023-09-19 11:15:00,60.78,60.78,60.71,60.75,59700.0,59.2602,59.2602,59.192,59.231,59700.0
2023-09-19 11:20:00,60.75,60.77,60.72,60.74,16765.0,59.231,59.2505,59.2017,59.2212,16765.0
2023-09-19 11:25:00,60.75,60.82,60.74,60.81,74281.0,59.231,59.2992,59.2212,59.2895,74281.0
2023-09-19 11:30:00,60.8,60.87,60.8,60.85,68075.0,59.2797,59.348,59.2797,59.3285,68075.0
2023-09-19 11:35:00,60.85,60.89,60.84,60.85,45169.0,59.3285,59.3675,59.3187,59.3285,45169.0
2023-09-19 11:40:00,60.86,60.87,60.79,60.86,152692.0,59.3382,59.348,59.27,59.3382,152692.0
2023-09-19 11:45:00,60.85,60.87,60.82,60.87,16518.0,59.3285,59.348,59.2992,59.348,16518.0
2023-09-19 11:50:00,60.86,60.88,60.82,60.87,30198.0,59.3382,59.3577,59.2992,59.348,30198.0
2023-09-19 11:55:00,60.87,60.9,60.84,60.86,17321.0,59.348,59.3772,59.3187,59.3382,17321.0
2023-09-19 12:00:00,60.86,60.86,60.81,60.82,14278.0,59.3382,59.3382,59.2895,59.2992,14278.0
2023-09-19 12:05:00,60.83,60.83,60.8,60.82,44182.0,59.309,59.309,59.2797,59.2992,44182.0
2023-09-19 12:10:00,60.82,60.84,60.81,60.82,13110.0,59.2992,59.3187,59.2895,59.2992,13110.0
2023-09-19 12:15:00,60.83,60.84,60.8,60.83,14599.0,59.309,59.3187,59.2797,59.309,14599.0
2023-09-19 12:20:00,60.82,60.82,60.79,60.8,13410.0,59.2992,59.2992,59.27,59.2797,13410.0
2023-09-19 12:25:00,60.81,60.83,60.78,60.8,13840.0,59.2895,59.309,59.2602,59.2797,13840.0
2023-09-19 12:30:00,60.79,60.79,60.76,60.77,6518.0,59.27,59.27,59.2407,59.2505,6518.0
2023-09-19 12:35:00,60.77,60.82,60.76,60.8,6921.0,59.2505,59.2992,59.2407,59.2797,6921.0
2023-09-19 12:40:00,60.79,60.79,60.76,60.77,6356.0,59.27,59.27,59.2407,59.2505,6356.0
2023-09-19 12:45:00,60.77,60.8,60.73,60.8,23920.0,59.2505,59.2797,59.2115,59.2797,23920.0
2023-09-19 12:50:00,60.8,60.83,60.78,60.8,15520.0,59.2797,59.309,59.2602,59.2797,15520.0
2023-09-19 12:55:00,60.8,60.87,60.79,60.87,98389.0,59.2797,59.348,59.27,59.348,98389.0
2023-09-19 13:00:00,60.87,60.88,60.84,60.88,22414.0,59.348,59.3577,59.3187,59.3577,22414.0
2023-09-19 13:05:00,60.88,60.92,60.87,60.91,95129.0,59.3577,59.3967,59.348,59.387,95129.0
2023-09-19 13:10:00,60.92,60.95,60.91,60.94,116667.0,59.3967,59.426,59.387,59.4162,116667.0
2023-09-19 13:15:00,60.94,60.96,60.94,60.96,15282.0,59.4162,59.4357,59.4162,59.4357,15282.0
2023-09-19 13:20:00,60.97,60.99,60.93,60.96,72355.0,59.4455,59.465,59.4065,59.4357,72355.0
2023-09-19 13:25:00,60.96,60.96,60.9,60.9,103099.0,59.4357,59.4357,59.3772,59.3772,103099.0
2023-09-19 13:30:00,60.9,60.95,60.89,60.93,17217.0,59.3772,59.426,59.3675,59.4065,17217.0
2023-09-19 13:35:00,60.92,60.97,60.91,60.96,101843.0,59.3967,59.4455,59.387,59.4357,101843.0
2023-09-19 13:40:00,60.96,60.97,60.93,60.94,16720.0,59.4357,59.4455,59.4065,59.4162,16720.0
2023-09-19 13:45:00,60.95,61.03,60.95,61.02,71542.0,59.426,59.504,59.426,59.4942,71542.0
2023-09-19 13:50:00,61.03,61.05,61.02,61.05,91913.0,59.504,59.5235,59.4942,59.5235,91913.0
2023-09-19 13:55:00,61.05,61.06,61.0,61.02,71125.0,59.5235,59.5332,59.4747,59.4942,71125.0
2023-09-19 14:00:00,61.02,61.04,60.97,61.04,75767.0,59.4942,59.5137,59.4455,59.5137,75767.0
2023-09-19 14:05:00,61.04,61.08,61.03,61.04,28738.0,59.5137,59.5527,59.504,59.5137,28738.0
2023-09-19 14:10:00,61.05,61.07,61.0,61.03,120339.0,59.5235,59.543,59.4747,59.504,120339.0
2023-09-19 14:15:00,61.03,61.03,60.96,60.98,60637.0,59.504,59.504,59.4357,59.4552,60637.0
2023-09-19 14:20:00,60.99,61.01,60.97,60.97,18671.0,59.465,59.4845,59.4455,59.4455,18671.0
2023-09-19 14:25:00,60.97,60.99,60.95,60.95,15427.0,59.4455,59.465,59.426,59.426,15427.0
2023-09-19 14:30:00,60.95,61.04,60.95,61.04,73425.0,59.426,59.5137,59.426,59.5137,73425.0
2023-09-19 14:35:00,61.04,61.16,61.04,61.13,161080.0,59.5137,59.6307,59.5137,59.6015,161080.0
2023-09-19 14:40:00,61.13,61.15,61.11,61.14,37358.0,59.6015,59.621,59.582,59.6112,37358.0
2023-09-19 14:45:00,61.14,61.17,61.08,61.08,95895.0,59.6112,59.6405,59.5527,59.5527,95895.0
2023-09-19 14:50:00,61.08,61.08,61.02,61.05,50191.0,59.5527,59.5527,59.4942,59.5235,50191.0
2023-09-19 14:55:00,61.05,61.06,60.99,60.99,53337.0,59.5235,59.5332,59.465,59.465,53337.0
2023-09-19 15:00:00,60.98,61.02,60.96,61.0,24948.0,59.4552,59.4942,59.4357,59.4747,24948.0
2023-09-19 15:05:00,61.0,61.02,60.98,60.98,19175.0,59.4747,59.4942,59.4552,59.4552,19175.0
2023-09-19 15:10:00,60.98,61.0,60.94,60.95,68532.0,59.4552,59.4747,59.4162,59.426,68532.0
2023-09-19 15:15:00,60.95,60.99,60.94,60.98,19347.0,59.426,59.465,59.4162,59.4552,19347.0
2023-09-19 15:20:00,60.98,61.03,60.96,61.01,58954.0,59.4552,59.504,59.4357,59.4845,58954.0
2023-09-19 15:25:00,61.01,61.06,61.0,61.04,24827.0,59.4845,59.5332,59.4747,59.5137,24827.0
2023-09-19 15:30:00,61.05,61.05,60.99,61.03,68219.0,59.5235,59.5235,59.465,59.504,68219.0
2023-09-19 15:35:00,61.02,61.03,60.96,60.98,37169.0,59.4942,59.504,59.4357,59.4552,37169.0
2023-09-19 15:40:00,60.98,61.06,60.96,61.05,93365.0,59.4552,59.5332,59.4357,59.5235,93365.0
2023-09-19 15:45:00,61.05,61.1,61.03,61.05,176563.0,59.5235,59.5722,59.504,59.5235,176563.0
2023-09-19 15:50:00,61.04,61.04,60.96,60.96,174502.0,59.5137,59.5137,59.4357,59.4357,174502.0
2023-09-19 15:55:00,60.96,60.99,60.93,60.93,196346.0,59.4357,59.465,59.4065,59.4065,196346.0
2023-09-20 09:30:00,61.06,61.21,60.95,61.18,78751.0,59.5332,59.6795,59.426,59.6502,78751.0
2023-09-20 09:35:00,61.23,61.23,61.05,61.18,38262.0,59.699,59.699,59.5235,59.6502,38262.0
2023-09-20 09:40:00,61.16,61.19,61.07,61.18,29517.0,59.6307,59.66,59.543,59.6502,29517.0
2023-09-20 09:45:00,61.2,61.31,61.19,61.29,82118.0,59.6697,59.777,59.66,59.7575,82118.0
2023-09-20 09:50:00,61.29,61.32,61.22,61.24,61653.0,59.7575,59.7867,59.6892,59.7087,61653.0
2023-09-20 09:55:00,61.24,61.31,61.23,61.26,38757.0,59.7087,59.777,59.699,59.7282,38757.0
2023-09-20 10:00:00,61.28,61.29,61.21,61.26,18523.0,59.7477,59.7575,59.6795,59.7282,18523.0
2023-09-20 10:05:00,61.26,61.29,61.19,61.2,54842.0,59.7282,59.7575,59.66,59.6697,54842.0
2023-09-20 10:10:00,61.18,61.19,61.08,61.11,118161.0,59.6502,59.66,59.5527,59.582,118161.0
2023-09-20 10:15:00,61.11,61.19,61.11,61.16,128523.0,59.582,59.66,59.582,59.6307,128523.0
2023-09-20 10:20:00,61.16,61.22,61.15,61.18,39422.0,59.6307,59.6892,59.621,59.6502,39422.0
2023-09-20 10:25:00,61.19,61.2,61.17,61.19,7210.0,59.66,59.6697,59.6405,59.66,7210.0
2023-09-20 10:30:00,61.19,61.23,61.16,61.2,42290.0,59.66,59.699,59.6307,59.6697,42290.0
2023-09-20 10:35:00,61.21,61.21,61.15,61.16,62149.0,59.6795,59.6795,59.621,59.6307,62149.0
2023-09-20 10:40:00,61.16,61.17,61.11,61.11,11111.0,59.6307,59.6405,59.582,59.582,11111.0
2023-09-20 10:45:00,61.12,61.17,61.1,61.12,47264.0,59.5917,59.6405,59.5722,59.5917,47264.0
2023-09-20 10:50:00,61.12,61.14,61.11,61.13,25240.0,59.5917,59.6112,59.582,59.6015,25240.0
2023-09-20 10:55:00,61.12,61.15,61.06,61.09,18010.0,59.5917,59.621,59.5332,59.5625,18010.0
2023-09-20 11:00:00,61.09,61.14,61.08,61.11,10187.0,59.5625,59.6112,59.5527,59.582,10187.0
2023-09-20 11:05:00,61.11,61.24,61.11,61.23,77875.0,59.582,59.7087,59.582,59.699,77875.0
2023-09-20 11:10:00,61.23,61.28,61.19,61.26,38653.0,59.699,59.7477,59.66,59.7282,38653.0
2023-09-20 11:15:00,61.26,61.26,61.18,61.19,45169.0,59.7282,59.7282,59.6502,59.66,45169.0
2023-09-20 11:20:00,61.18,61.19,61.16,61.17,26017.0,59.6502,59.66,59.6307,59.6405,26017.0
2023-09-20 11:25:00,61.16,61.16,61.1,61.13,28331.0,59.6307,59.6307,59.5722,59.6015,28331.0
2023-09-20 11:30:00,61.14,61.21,61.12,61.19,63108.0,59.6112,59.6795,59.5917,59.66,63108.0
2023-09-20 11:35:00,61.2,61.22,61.19,61.2,33512.0,59.6697,59.6892,59.66,59.6697,33512.0
2023-09-20 11:40:00,61.2,61.23,61.19,61.21,4500.0,59.6697,59.699,59.66,59.6795,4500.0
2023-09-20 11:45:00,61.2,61.27,61.2,61.26,67353.0,59.6697,59.738,59.6697,59.7282,67353.0
2023-09-20 11:50:00,61.25,61.32,61.25,61.29,37243.0,59.7185,59.7867,59.7185,59.7575,37243.0
2023-09-20 11:55:00,61.29,61.33,61.28,61.32,11751.0,59.7575,59.7965,59.7477,59.7867,11751.0
2023-09-20 12:00:00,61.33,61.33,61.27,61.28,56313.0,59.7965,59.7965,59.738,59.7477,56313.0
2023-09-20 12:05:00,61.28,61.28,61.24,61.26,8212.0,59.7477,59.7477,59.7087,59.7282,8212.0
2023-09-20 12:10:00,61.26,61.27,61.25,61.27,14916.0,59.7282,59.738,59.7185,59.738,14916.0
2023-09-20 12:15:00,61.27,61.28,61.25,61.26,6500.0,59.738,59.7477,59.7185,59.7282,6500.0
2023-09-20 12:20:00,61.25,61.28,61.23,61.27,42127.0,59.7185,59.7477,59.699,59.738,42127.0
2023-09-20 12:25:00,61.27,61.28,61.25,61.25,10821.0,59.738,59.7477,59.7185,59.7185,10821.0
2023-09-20 12:30:00,61.26,61.27,61.22,61.24,8330.0,59.7282,59.738,59.6892,59.7087,8330.0
2023-09-20 12:35:00,61.23,61.25,61.21,61.22,9309.0,59.699,59.7185,59.6795,59.6892,9309.0
2023-09-20 12:40:00,61.21,61.27,61.2,61.23,40666.0,59.6795,59.738,59.6697,59.699,40666.0
2023-09-20 12:45:00,61.23,61.23,61.2,61.22,11696.0,59.699,59.699,59.6697,59.6892,11696.0
2023-09-20 12:50:00,61.22,61.22,61.17,61.17,9830.0,59.6892,59.6892,59.6405,59.6405,9830.0
2023-09-20 12:55:00,61.18,61.21,61.17,61.21,10722.0,59.6502,59.6795,59.6405,59.6795,10722.0
2023-09-20 13:00:00,61.21,61.22,61.18,61.21,62856.0,59.6795,59.6892,59.6502,59.6795,62856.0
2023-09-20 13:05:00,61.2,61.23,61.17,61.21,48992.0,59.6697,59.699,59.6405,59.6795,48992.0
2023-09-20 13:10:00,61.21,61.21,61.15,61.16,45791.0,59.6795,59.6795,59.621,59.6307,45791.0
2023-09-20 13:15:00,61.16,61.18,61.15,61.18,16190.0,59.6307,59.6502,59.621,59.6502,16190.0
2023-09-20 13:20:00,61.18,61.25,61.17,61.21,64263.0,59.6502,59.7185,59.6405,59.6795,64263.0
2023-09-20 13:25:00,61.21,61.21,61.15,61.18,44048.0,59.6795,59.6795,59.621,59.6502,44048.0
2023-09-20 13:30:00,61.17,61.18,61.16,61.17,14790.0,59.6405,59.6502,59.6307,59.6405,14790.0
2023-09-20 13:35:00,61.16,61.16,61.1,61.1,22861.0,59.6307,59.6307,59.5722,59.5722,22861.0
2023-09-20 13:40:00,61.09,61.15,61.08,61.13,76113.0,59.5625,59.621,59.5527,59.6015,76113.0
2023-09-20 13:45:00,61.13,61.15,61.13,61.14,9300.0,59.6015,59.621,59.6015,59.6112,9300.0
2023-09-20 13:50:00,61.13,61.2,61.12,61.2,40867.0,59.6015,59.6697,59.5917,59.6697,40867.0
2023-09-20 13:55:00,61.19,61.24,61.19,61.21,51632.0,59.66,59.7087,59.66,59.6795,51632.0
2023-09-20 14:00:00,61.21,61.21,60.93,61.06,174160.0,59.6795,59.6795,59.4065,59.5332,174160.0
2023-09-20 14:05:00,61.04,61.15,61.03,61.1,67704.0,59.5137,59.621,59.504,59.5722,67704.0
2023-09-20 14:10:00,61.09,61.23,61.07,61.17,73588.0,59.5625,59.699,59.543,59.6405,73588.0
2023-09-20 14:15:00,61.16,61.21,61.13,61.19,62289.0,59.6307,59.6795,59.6015,59.66,62289.0
2023-09-20 14:20:00,61.19,61.22,61.14,61.19,60080.0,59.66,59.6892,59.6112,59.66,60080.0
2023-09-20 14:25:00,61.19,61.24,61.17,61.19,22398.0,59.66,59.7087,59.6405,59.66,22398.0
2023-09-20 14:30:00,61.2,61.37,61.16,61.23,164325.0,59.6697,59.8355,59.6307,59.699,164325.0
2023-09-20 14:35:00,61.23,61.37,61.2,61.29,125883.0,59.699,59.8355,59.6697,59.7575,125883.0
2023-09-20 14:40:00,61.29,61.32,61.21,61.29,43448.0,59.7575,59.7867,59.6795,59.7575,43448.0
2023-09-20 14:45:00,61.29,61.29,61.15,61.16,23831.0,59.7575,59.7575,59.621,59.6307,23831.0
2023-09-20 14:50:00,61.16,61.19,61.09,61.13,34520.0,59.6307,59.66,59.5625,59.6015,34520.0
2023-09-20 14:55:00,61.13,61.2,61.07,61.08,57315.0,59.6015,59.6697,59.543,59.5527,57315.0
2023-09-20 15:00:00,61.08,61.13,61.02,61.09,84953.0,59.5527,59.6015,59.4942,59.5625,84953.0
2023-09-20 15:05:00,61.09,61.15,61.01,61.03,108173.0,59.5625,59.621,59.4845,59.504,108173.0
2023-09-20 15:10:00,61.03,61.05,60.89,60.89,68716.0,59.504,59.5235,59.3675,59.3675,68716.0
2023-09-20 15:15:00,60.88,60.94,60.82,60.84,73753.0,59.3577,59.4162,59.2992,59.3187,73753.0
2023-09-20 15:20:00,60.84,60.9,60.82,60.89,98004.0,59.3187,59.3772,59.2992,59.3675,98004.0
2023-09-20 15:25:00,60.9,60.95,60.87,60.92,89389.0,59.3772,59.426,59.348,59.3967,89389.0
2023-09-20 15:30:00,60.93,60.94,60.75,60.77,122643.0,59.4065,59.4162,59.231,59.2505,122643.0
2023-09-20 15:35:00,60.77,60.77,60.7,60.71,61969.0,59.2505,59.2505,59.1822,59.192,61969.0
2023-09-20 15:40:00,60.71,60.73,60.63,60.64,102210.0,59.192,59.2115,59.114,59.1237,102210.0
2023-09-20 15:45:00,60.64,60.72,60.62,60.7,94788.0,59.1237,59.2017,59.1042,59.1822,94788.0
2023-09-20 15:50:00,60.7,60.73,60.65,60.66,105387.0,59.1822,59.2115,59.1335,59.1432,105387.0
2023-09-20 15:55:00,60.66,60.68,60.58,60.58,281749.0,59.1432,59.1627,59.0652,59.0652,281749.0
2023-09-21 09:30:00,60.25,60.45,60.1,60.38,230780.0,58.7435,58.9385,58.5972,58.8702,230780.0
2023-09-21 09:35:00,60.37,60.47,60.21,60.21,159741.0,58.8605,58.958,58.7045,58.7045,159741.0
2023-09-21 09:40:00,60.22,60.28,60.14,60.17,80306.0,58.7142,58.7727,58.6362,58.6655,80306.0
2023-09-21 09:45:00,60.17,60.34,60.16,60.26,132546.0,58.6655,58.8312,58.6557,58.7532,132546.0
2023-09-21 09:50:00,60.27,60.27,60.12,60.16,82255.0,58.763,58.763,58.6167,58.6557,82255.0
2023-09-21 09:55:00,60.16,60.16,60.07,60.1,95453.0,58.6557,58.6557,58.568,58.5972,95453.0
2023-09-21 10:00:00,60.1,60.17,60.08,60.09,101207.0,58.5972,58.6655,58.5777,58.5875,101207.0
2023-09-21 10:05:00,60.1,60.25,60.1,60.25,138705.0,58.5972,58.7435,58.5972,58.7435,138705.0
2023-09-21 10:10:00,60.26,60.33,60.25,60.31,76194.0,58.7532,58.8215,58.7435,58.802,76194.0
2023-09-21 10:15:00,60.31,60.45,60.31,60.39,119956.0,58.802,58.9385,58.802,58.88,119956.0
2023-09-21 10:20:00,60.39,60.44,60.33,60.34,81503.0,58.88,58.9287,58.8215,58.8312,81503.0
2023-09-21 10:25:00,60.34,60.37,60.3,60.34,74284.0,58.8312,58.8605,58.7922,58.8312,74284.0
2023-09-21 10:30:00,60.34,60.34,60.27,60.27,25915.0,58.8312,58.8312,58.763,58.763,25915.0
2023-09-21 10:35:00,60.27,60.38,60.26,60.37,168204.0,58.763,58.8702,58.7532,58.8605,168204.0
2023-09-21 10:40:00,60.37,60.38,60.29,60.3,84094.0,58.8605,58.8702,58.7825,58.7922,84094.0
2023-09-21 10:45:00,60.29,60.34,60.29,60.34,26304.0,58.7825,58.8312,58.7825,58.8312,26304.0
2023-09-21 10:50:00,60.34,60.34,60.25,60.27,29938.0,58.8312,58.8312,58.7435,58.763,29938.0
2023-09-21 10:55:00,60.27,60.29,60.2,60.22,55867.0,58.763,58.7825,58.6947,58.7142,55867.0
2023-09-21 11:00:00,60.22,60.24,60.17,60.18,110785.0,58.7142,58.7337,58.6655,58.6752,110785.0
2023-09-21 11:05:00,60.18,60.23,60.18,60.18,75972.0,58.6752,58.724,58.6752,58.6752,75972.0
2023-09-21 11:10:00,60.18,60.18,60.13,60.15,50992.0,58.6752,58.6752,58.6265,58.646,50992.0
2023-09-21 11:15:00,60.15,60.15,60.12,60.13,41185.0,58.646,58.646,58.6167,58.6265,41185.0
2023-09-21 11:20:00,60.13,60.2,60.13,60.14,108512.0,58.6265,58.6947,58.6265,58.6362,108512.0
2023-09-21 11:25:00,60.13,60.19,60.11,60.18,39876.0,58.6265,58.685,58.607,58.6752,39876.0
2023-09-21 11:30:00,60.17,60.32,60.16,60.28,81682.0,58.6655,58.8117,58.6557,58.7727,81682.0
2023-09-21 11:35:00,60.29,60.29,60.19,60.2,45852.0,58.7825,58.7825,58.685,58.6947,45852.0
2023-09-21 11:40:00,60.2,60.21,60.14,60.16,45050.0,58.6947,58.7045,58.6362,58.6557,45050.0
2023-09-21 11:45:00,60.16,60.2,60.14,60.19,14702.0,58.6557,58.6947,58.6362,58.685,14702.0
2023-09-21 11:50:00,60.19,60.19,60.14,60.15,44592.0,58.685,58.685,58.6362,58.646,44592.0
2023-09-21 11:55:00,60.15,60.18,60.13,60.14,46409.0,58.646,58.6752,58.6265,58.6362,46409.0
2023-09-21 12:00:00,60.15,60.15,60.08,60.13,44403.0,58.646,58.646,58.5777,58.6265,44403.0
2023-09-21 12:05:00,60.14,60.16,60.12,60.16,12174.0,58.6362,58.6557,58.6167,58.6557,12174.0
2023-09-21 12:10:00,60.15,60.16,60.11,60.12,19890.0,58.646,58.6557,58.607,58.6167,19890.0
2023-09-21 12:15:00,60.12,60.15,60.1,60.12,11995.0,58.6167,58.646,58.5972,58.6167,11995.0
2023-09-21 12:20:00,60.12,60.13,60.11,60.12,73311.0,58.6167,58.6265,58.607,58.6167,73311.0
2023-09-21 12:25:00,60.12,60.15,60.1,60.14,13754.0,58.6167,58.646,58.5972,58.6362,13754.0
2023-09-21 12:30:00,60.14,60.17,60.12,60.17,10613.0,58.6362,58.6655,58.6167,58.6655,10613.0
2023-09-21 12:35:00,60.18,60.18,60.1,60.11,24057.0,58.6752,58.6752,58.5972,58.607,24057.0
2023-09-21 12:40:00,60.1,60.15,60.1,60.11,12103.0,58.5972,58.646,58.5972,58.607,12103.0
2023-09-21 12:45:00,60.11,60.15,60.11,60.13,16718.0,58.607,58.646,58.607,58.6265,16718.0
2023-09-21 12:50:00,60.13,60.15,60.09,60.1,13660.0,58.6265,58.646,58.5875,58.5972,13660.0
2023-09-21 12:55:00,60.1,60.1,60.06,60.1,62826.0,58.5972,58.5972,58.5582,58.5972,62826.0
2023-09-21 13:00:00,60.1,60.13,60.08,60.11,33699.0,58.5972,58.6265,58.5777,58.607,33699.0
2023-09-21 13:05:00,60.1,60.13,60.09,60.11,21597.0,58.5972,58.6265,58.5875,58.607,21597.0
2023-09-21 13:10:00,60.11,60.2,60.11,60.2,125567.0,58.607,58.6947,58.607,58.6947,125567.0
2023-09-21 13:15:00,60.2,60.27,60.2,60.26,63043.0,58.6947,58.763,58.6947,58.7532,63043.0
2023-09-21 13:20:00,60.25,60.27,60.19,60.21,73872.0,58.7435,58.763,58.685,58.7045,73872.0
2023-09-21 13:25:00,60.22,60.3,60.22,60.27,19338.0,58.7142,58.7922,58.7142,58.763,19338.0
2023-09-21 13:30:00,60.27,60.31,60.26,60.28,59364.0,58.763,58.802,58.7532,58.7727,59364.0
2023-09-21 13:35:00,60.29,60.31,60.27,60.28,90457.0,58.7825,58.802,58.763,58.7727,90457.0
2023-09-21 13:40:00,60.28,60.32,60.23,60.24,82594.0,58.7727,58.8117,58.724,58.7337,82594.0
2023-09-21 13:45:00,60.23,60.28,60.23,60.27,23771.0,58.724,58.7727,58.724,58.763,23771.0
2023-09-21 13:50:00,60.28,60.31,60.28,60.31,24759.0,58.7727,58.802,58.7727,58.802,24759.0
2023-09-21 13:55:00,60.31,60.31,60.24,60.31,57167.0,58.802,58.802,58.7337,58.802,57167.0
2023-09-21 14:00:00,60.31,60.31,60.23,60.23,105788.0,58.802,58.802,58.724,58.724,105788.0
2023-09-21 14:05:00,60.23,60.29,60.23,60.23,66919.0,58.724,58.7825,58.724,58.724,66919.0
2023-09-21 14:10:00,60.23,60.31,60.23,60.29,27829.0,58.724,58.802,58.724,58.7825,27829.0
2023-09-21 14:15:00,60.28,60.29,60.25,60.28,50374.0,58.7727,58.7825,58.7435,58.7727,50374.0
2023-09-21 14:20:00,60.28,60.28,60.23,60.26,43006.0,58.7727,58.7727,58.724,58.7532,43006.0
2023-09-21 14:25:00,60.26,60.26,60.18,60.19,102678.0,58.7532,58.7532,58.6752,58.685,102678.0
2023-09-21 14:30:00,60.19,60.19,60.14,60.16,50604.0,58.685,58.685,58.6362,58.6557,50604.0
2023-09-21 14:35:00,60.16,60.23,60.16,60.21,93584.0,58.6557,58.724,58.6557,58.7045,93584.0
2023-09-21 14:40:00,60.22,60.24,60.18,60.19,45215.0,58.7142,58.7337,58.6752,58.685,45215.0
2023-09-21 14:45:00,60.19,60.19,60.13,60.13,43624.0,58.685,58.685,58.6265,58.6265,43624.0
2023-09-21 14:50:00,60.13,60.14,60.12,60.14,20662.0,58.6265,58.6362,58.6167,58.6362,20662.0
2023-09-21 14:55:00,60.14,60.19,60.13,60.17,21311.0,58.6362,58.685,58.6265,58.6655,21311.0
2023-09-21 15:00:00,60.17,60.22,60.14,60.2,38444.0,58.6655,58.7142,58.6362,58.6947,38444.0
2023-09-21 15:05:00,60.2,60.22,60.17,60.21,238863.0,58.6947,58.7142,58.6655,58.7045,238863.0
2023-09-21 15:10:00,60.21,60.22,60.1,60.14,128826.0,58.7045,58.7142,58.5972,58.6362,128826.0
2023-09-21 15:15:00,60.13,60.13,60.04,60.07,81036.0,58.6265,58.6265,58.5387,58.568,81036.0
2023-09-21 15:20:00,60.07,60.09,60.03,60.05,73519.0,58.568,58.5875,58.529,58.5485,73519.0
2023-09-21 15:25:00,60.05,60.05,59.98,60.01,85841.0,58.5485,58.5485,58.4802,58.5095,85841.0
2023-09-21 15:30:00,60.01,60.05,59.99,60.02,246550.0,58.5095,58.5485,58.49,58.5192,246550.0
2023-09-21 15:35:00,60.02,60.05,59.99,59.99,130392.0,58.5192,58.5485,58.49,58.49,130392.0
2023-09-21 15:40:00,59.99,60.01,59.96,59.99,236600.0,58.49,58.5095,58.4607,58.49,236600.0
2023-09-21 15:45:00,59.98,59.99,59.96,59.97,101555.0,58.4802,58.49,58.4607,58.4705,101555.0
2023-09-21 15:50:00,59.98,59.98,59.88,59.93,288710.0,58.4802,58.4802,58.3827,58.4315,288710.0
2023-09-21 15:55:00,59.93,59.94,59.84,59.85,355719.0,58.4315,58.4412,58.3437,58.3535,355719.0
2023-09-22 09:30:00,60.17,60.33,60.09,60.2,100119.0,58.6655,58.8215,58.5875,58.6947,100119.0
2023-09-22 09:35:00,60.2,60.35,60.15,60.2,114016.0,58.6947,58.841,58.646,58.6947,114016.0
2023-09-22 09:40:00,60.21,60.21,60.01,60.03,74639.0,58.7045,58.7045,58.5095,58.529,74639.0
2023-09-22 09:45:00,60.02,60.14,59.96,60.07,70629.0,58.5192,58.6362,58.4607,58.568,70629.0
2023-09-22 09:50:00,60.07,60.1,59.9,59.91,34413.0,58.568,58.5972,58.4022,58.412,34413.0
2023-09-22 09:55:00,59.92,60.02,59.91,60.02,71717.0,58.4217,58.5192,58.412,58.5192,71717.0
2023-09-22 10:00:00,60.01,60.07,59.96,60.07,76484.0,58.5095,58.568,58.4607,58.568,76484.0
2023-09-22 10:05:00,60.07,60.13,59.98,59.99,93332.0,58.568,58.6265,58.4802,58.49,93332.0
2023-09-22 10:10:00,60.0,60.0,59.86,59.86,58103.0,58.4997,58.4997,58.3632,58.3632,58103.0
2023-09-22 10:15:00,59.87,59.87,59.76,59.8,189022.0,58.373,58.373,58.2657,58.3047,189022.0
2023-09-22 10:20:00,59.81,59.94,59.8,59.92,64500.0,58.3145,58.4412,58.3047,58.4217,64500.0
2023-09-22 10:25:00,59.92,59.92,59.87,59.91,44082.0,58.4217,58.4217,58.373,58.412,44082.0
2023-09-22 10:30:00,59.91,60.07,59.91,60.07,161893.0,58.412,58.568,58.412,58.568,161893.0
2023-09-22 10:35:00,60.07,60.07,60.01,60.05,157627.0,58.568,58.568,58.5095,58.5485,157627.0
2023-09-22 10:40:00,60.03,60.05,59.99,60.03,47614.0,58.529,58.5485,58.49,58.529,47614.0
2023-09-22 10:45:00,60.03,60.1,60.03,60.07,56853.0,58.529,58.5972,58.529,58.568,56853.0
2023-09-22 10:50:00,60.06,60.06,60.0,60.04,84044.0,58.5582,58.5582,58.4997,58.5387,84044.0
2023-09-22 10:55:00,60.05,60.09,60.04,60.05,42306.0,58.5485,58.5875,58.5387,58.5485,42306.0
2023-09-22 11:00:00,60.06,60.06,59.9,59.9,95950.0,58.5582,58.5582,58.4022,58.4022,95950.0
2023-09-22 11:05:00,59.9,59.95,59.86,59.86,20604.0,58.4022,58.451,58.3632,58.3632,20604.0
2023-09-22 11:10:00,59.86,59.86,59.78,59.79,48537.0,58.3632,58.3632,58.2852,58.295,48537.0
2023-09-22 11:15:00,59.78,59.8,59.73,59.75,110547.0,58.2852,58.3047,58.2365,58.256,110547.0
2023-09-22 11:20:00,59.76,59.78,59.7,59.75,86726.0,58.2657,58.2852,58.2072,58.256,86726.0
2023-09-22 11:25:00,59.75,59.83,59.75,59.82,36722.0,58.256,58.334,58.256,58.3242,36722.0
2023-09-22 11:30:00,59.82,59.86,59.79,59.82,13615.0,58.3242,58.3632,58.295,58.3242,13615.0
2023-09-22 11:35:00,59.83,59.89,59.83,59.89,39706.0,58.334,58.3925,58.334,58.3925,39706.0
2023-09-22 11:40:00,59.9,59.9,59.84,59.86,18178.0,58.4022,58.4022,58.3437,58.3632,18178.0
2023-09-22 11:45:00,59.85,59.92,59.85,59.88,9075.0,58.3535,58.4217,58.3535,58.3827,9075.0
2023-09-22 11:50:00,59.89,59.92,59.85,59.87,12724.0,58.3925,58.4217,58.3535,58.373,12724.0
2023-09-22 11:55:00,59.87,59.88,59.82,59.86,35789.0,58.373,58.3827,58.3242,58.3632,35789.0
2023-09-22 12:00:00,59.85,59.88,59.84,59.85,22453.0,58.3535,58.3827,58.3437,58.3535,22453.0
2023-09-22 12:05:00,59.84,59.85,59.82,59.82,26164.0,58.3437,58.3535,58.3242,58.3242,26164.0
2023-09-22 12:10:00,59.81,59.83,59.77,59.82,47071.0,58.3145,58.334,58.2755,58.3242,47071.0
2023-09-22 12:15:00,59.82,59.91,59.81,59.9,20114.0,58.3242,58.412,58.3145,58.4022,20114.0
2023-09-22 12:20:00,59.9,59.93,59.89,59.91,21705.0,58.4022,58.4315,58.3925,58.412,21705.0
2023-09-22 12:25:00,59.9,59.93,59.89,59.91,43481.0,58.4022,58.4315,58.3925,58.412,43481.0
2023-09-22 12:30:00,59.92,59.93,59.9,59.91,57918.0,58.4217,58.4315,58.4022,58.412,57918.0
2023-09-22 12:35:00,59.91,59.94,59.88,59.94,30201.0,58.412,58.4412,58.3827,58.4412,30201.0
2023-09-22 12:40:00,59.94,59.96,59.91,59.93,45875.0,58.4412,58.4607,58.412,58.4315,45875.0
2023-09-22 12:45:00,59.92,59.93,59.89,59.91,7397.0,58.4217,58.4315,58.3925,58.412,7397.0
2023-09-22 12:50:00,59.91,59.92,59.89,59.92,7882.0,58.412,58.4217,58.3925,58.4217,7882.0
2023-09-22 12:55:00,59.92,59.95,59.91,59.92,5392.0,58.4217,58.451,58.412,58.4217,5392.0
2023-09-22 13:00:00,59.93,59.93,59.91,59.93,9996.0,58.4315,58.4315,58.412,58.4315,9996.0
2023-09-22 13:05:00,59.93,59.94,59.9,59.91,8972.0,58.4315,58.4412,58.4022,58.412,8972.0
2023-09-22 13:10:00,59.91,59.92,59.88,59.89,8974.0,58.412,58.4217,58.3827,58.3925,8974.0
2023-09-22 13:15:00,59.88,59.89,59.86,59.86,6539.0,58.3827,58.3925,58.3632,58.3632,6539.0
2023-09-22 13:20:00,59.86,59.87,59.79,59.81,8426.0,58.3632,58.373,58.295,58.3145,8426.0
2023-09-22 13:25:00,59.82,59.82,59.75,59.78,60139.0,58.3242,58.3242,58.256,58.2852,60139.0
2023-09-22 13:30:00,59.77,59.8,59.75,59.79,35861.0,58.2755,58.3047,58.256,58.295,35861.0
2023-09-22 13:35:00,59.79,59.83,59.71,59.74,35387.0,58.295,58.334,58.217,58.2462,35387.0
2023-09-22 13:40:00,59.75,59.75,59.69,59.72,27763.0,58.256,58.256,58.1975,58.2267,27763.0
2023-09-22 13:45:00,59.71,59.74,59.7,59.73,21961.0,58.217,58.2462,58.2072,58.2365,21961.0
2023-09-22 13:50:00,59.73,59.76,59.72,59.75,30002.0,58.2365,58.2657,58.2267,58.256,30002.0
2023-09-22 13:55:00,59.76,59.77,59.72,59.74,14132.0,58.2657,58.2755,58.2267,58.2462,14132.0
2023-09-22 14:00:00,59.73,59.75,59.71,59.72,20065.0,58.2365,58.256,58.217,58.2267,20065.0
2023-09-22 14:05:00,59.72,59.75,59.68,59.71,75224.0,58.2267,58.256,58.1877,58.217,75224.0
2023-09-22 14:10:00,59.71,59.71,59.63,59.65,67761.0,58.217,58.217,58.139,58.1585,67761.0
2023-09-22 14:15:00,59.64,59.64,59.56,59.58,58104.0,58.1487,58.1487,58.0707,58.0902,58104.0
2023-09-22 14:20:00,59.58,59.66,59.58,59.66,24181.0,58.0902,58.1682,58.0902,58.1682,24181.0
2023-09-22 14:25:00,59.66,59.68,59.64,59.64,23455.0,58.1682,58.1877,58.1487,58.1487,23455.0
2023-09-22 14:30:00,59.64,59.65,59.59,59.62,79749.0,58.1487,58.1585,58.1,58.1292,79749.0
2023-09-22 14:35:00,59.62,59.63,59.58,59.59,30031.0,58.1292,58.139,58.0902,58.1,30031.0
2023-09-22 14:40:00,59.59,59.62,59.59,59.59,29361.0,58.1,58.1292,58.1,58.1,29361.0
2023-09-22 14:45:00,59.59,59.64,59.59,59.63,14859.0,58.1,58.1487,58.1,58.139,14859.0
2023-09-22 14:50:00,59.63,59.65,59.61,59.65,15677.0,58.139,58.1585,58.1195,58.1585,15677.0
2023-09-22 14:55:00,59.64,59.67,59.63,59.67,22899.0,58.1487,58.178,58.139,58.178,22899.0
2023-09-22 15:00:00,59.66,59.77,59.66,59.73,13411.0,58.1682,58.2755,58.1682,58.2365,13411.0
2023-09-22 15:05:00,59.73,59.87,59.73,59.87,83011.0,58.2365,58.373,58.2365,58.373,83011.0
2023-09-22 15:10:00,59.87,59.88,59.84,59.85,30960.0,58.373,58.3827,58.3437,58.3535,30960.0
2023-09-22 15:15:00,59.86,59.89,59.86,59.87,12808.0,58.3632,58.3925,58.3632,58.373,12808.0
2023-09-22 15:20:00,59.86,59.93,59.84,59.91,119647.0,58.3632,58.4315,58.3437,58.412,119647.0
2023-09-22 15:25:00,59.91,59.91,59.88,59.89,26336.0,58.412,58.412,58.3827,58.3925,26336.0
2023-09-22 15:30:00,59.89,59.91,59.8,59.8,48248.0,58.3925,58.412,58.3047,58.3047,48248.0
2023-09-22 15:35:00,59.81,59.84,59.79,59.83,26141.0,58.3145,58.3437,58.295,58.334,26141.0
2023-09-22 15:40:00,59.83,59.83,59.74,59.75,55072.0,58.334,58.334,58.2462,58.256,55072.0
2023-09-22 15:45:00,59.74,59.78,59.67,59.73,194371.0,58.2462,58.2852,58.178,58.2365,194371.0
2023-09-22 15:50:00,59.72,59.73,59.57,59.59,292037.0,58.2267,58.2365,58.0805,58.1,292037.0
2023-09-22 15:55:00,59.6,59.66,59.58,59.59,221429.0,58.1097,58.1682,58.0902,58.1,221429.0
2023-09-25 09:30:00,59.21,59.41,59.12,59.3,167117.0,57.7295,57.9245,57.6417,57.8172,167117.0
2023-09-25 09:35:00,59.31,59.43,59.29,59.39,81724.0,57.827,57.944,57.8075,57.905,81724.0
2023-09-25 09:40:00,59.41,59.56,59.41,59.55,82390.0,57.9245,58.0707,57.9245,58.061,82390.0
2023-09-25 09:45:00,59.56,59.61,59.52,59.58,126266.0,58.0707,58.1195,58.0317,58.0902,126266.0
2023-09-25 09:50:00,59.59,59.7,59.59,59.68,156899.0,58.1,58.2072,58.1,58.1877,156899.0
2023-09-25 09:55:00,59.67,59.72,59.63,59.7,88208.0,58.178,58.2267,58.139,58.2072,88208.0
2023-09-25 10:00:00,59.71,59.77,59.54,59.58,315638.0,58.217,58.2755,58.0512,58.0902,315638.0
2023-09-25 10:05:00,59.57,59.62,59.53,59.57,99042.0,58.0805,58.1292,58.0415,58.0805,99042.0
2023-09-25 10:10:00,59.57,59.63,59.54,59.6,87589.0,58.0805,58.139,58.0512,58.1097,87589.0
2023-09-25 10:15:00,59.62,59.72,59.6,59.62,83464.0,58.1292,58.2267,58.1097,58.1292,83464.0
2023-09-25 10:20:00,59.62,59.66,59.58,59.59,53786.0,58.1292,58.1682,58.0902,58.1,53786.0
2023-09-25 10:25:00,59.58,59.68,59.51,59.68,142933.0,58.0902,58.1877,58.022,58.1877,142933.0
2023-09-25 10:30:00,59.67,59.71,59.62,59.71,54773.0,58.178,58.217,58.1292,58.217,54773.0
2023-09-25 10:35:00,59.71,59.75,59.69,59.72,60213.0,58.217,58.256,58.1975,58.2267,60213.0
2023-09-25 10:40:00,59.72,59.73,59.64,59.67,36398.0,58.2267,58.2365,58.1487,58.178,36398.0
2023-09-25 10:45:00,59.67,59.73,59.67,59.71,15972.0,58.178,58.2365,58.178,58.217,15972.0
2023-09-25 10:50:00,59.71,59.71,59.61,59.62,31845.0,58.217,58.217,58.1195,58.1292,31845.0
2023-09-25 10:55:00,59.62,59.64,59.6,59.63,21763.0,58.1292,58.1487,58.1097,58.139,21763.0
2023-09-25 11:00:00,59.63,59.68,59.61,59.67,16721.0,58.139,58.1877,58.1195,58.178,16721.0
2023-09-25 11:05:00,59.67,59.78,59.65,59.77,46035.0,58.178,58.2852,58.1585,58.2755,46035.0
2023-09-25 11:10:00,59.77,59.79,59.74,59.75,93282.0,58.2755,58.295,58.2462,58.256,93282.0
2023-09-25 11:15:00,59.75,59.92,59.75,59.91,154972.0,58.256,58.4217,58.256,58.412,154972.0
2023-09-25 11:20:00,59.92,59.95,59.84,59.85,130616.0,58.4217,58.451,58.3437,58.3535,130616.0
2023-09-25 11:25:00,59.84,59.84,59.7,59.7,75839.0,58.3437,58.3437,58.2072,58.2072,75839.0
2023-09-25 11:30:00,59.7,59.75,59.7,59.75,14527.0,58.2072,58.256,58.2072,58.256,14527.0
2023-09-25 11:35:00,59.75,59.77,59.71,59.71,82020.0,58.256,58.2755,58.217,58.217,82020.0
2023-09-25 11:40:00,59.7,59.81,59.7,59.79,90572.0,58.2072,58.3145,58.2072,58.295,90572.0
2023-09-25 11:45:00,59.79,59.83,59.78,59.79,38984.0,58.295,58.334,58.2852,58.295,38984.0
2023-09-25 11:50:00,59.8,59.88,59.79,59.88,88960.0,58.3047,58.3827,58.295,58.3827,88960.0
2023-09-25 11:55:00,59.89,59.91,59.85,59.86,25697.0,58.3925,58.412,58.3535,58.3632,25697.0
2023-09-25 12:00:00,59.87,59.89,59.84,59.86,18421.0,58.373,58.3925,58.3437,58.3632,18421.0
2023-09-25 12:05:00,59.87,59.88,59.87,59.88,10741.0,58.373,58.3827,58.373,58.3827,10741.0
2023-09-25 12:10:00,59.88,59.95,59.88,59.95,8806.0,58.3827,58.451,58.3827,58.451,8806.0
2023-09-25 12:15:00,59.95,60.02,59.92,60.01,47717.0,58.451,58.5192,58.4217,58.5095,47717.0
2023-09-25 12:20:00,60.02,60.07,60.0,60.07,94099.0,58.5192,58.568,58.4997,58.568,94099.0
2023-09-25 12:25:00,60.07,60.12,60.07,60.11,107832.0,58.568,58.6167,58.568,58.607,107832.0
2023-09-25 12:30:00,60.11,60.13,60.04,60.04,82501.0,58.607,58.6265,58.5387,58.5387,82501.0
2023-09-25 12:35:00,60.05,60.08,60.0,60.01,68858.0,58.5485,58.5777,58.4997,58.5095,68858.0
2023-09-25 12:40:00,60.0,60.08,60.0,60.07,45477.0,58.4997,58.5777,58.4997,58.568,45477.0
2023-09-25 12:45:00,60.07,60.09,60.01,60.01,84124.0,58.568,58.5875,58.5095,58.5095,84124.0
2023-09-25 12:50:00,60.02,60.02,59.93,59.99,116531.0,58.5192,58.5192,58.4315,58.49,116531.0
2023-09-25 12:55:00,59.99,59.99,59.95,59.98,11252.0,58.49,58.49,58.451,58.4802,11252.0
2023-09-25 13:00:00,59.98,59.98,59.9,59.92,63176.0,58.4802,58.4802,58.4022,58.4217,63176.0
2023-09-25 13:05:00,59.93,60.04,59.93,60.02,41714.0,58.4315,58.5387,58.4315,58.5192,41714.0
2023-09-25 13:10:00,60.03,60.08,60.02,60.04,75889.0,58.529,58.5777,58.5192,58.5387,75889.0
2023-09-25 13:15:00,60.04,60.05,59.97,59.97,32551.0,58.5387,58.5485,58.4705,58.4705,32551.0
2023-09-25 13:20:00,59.98,60.0,59.9,59.92,35857.0,58.4802,58.4997,58.4022,58.4217,35857.0
2023-09-25 13:25:00,59.92,59.92,59.84,59.88,58213.0,58.4217,58.4217,58.3437,58.3827,58213.0
2023-09-25 13:30:00,59.89,59.94,59.86,59.94,12269.0,58.3925,58.4412,58.3632,58.4412,12269.0
2023-09-25 13:35:00,59.94,59.99,59.92,59.98,31613.0,58.4412,58.49,58.4217,58.4802,31613.0
2023-09-25 13:40:00,59.98,59.98,59.94,59.96,35512.0,58.4802,58.4802,58.4412,58.4607,35512.0
2023-09-25 13:45:00,59.97,59.99,59.94,59.98,14725.0,58.4705,58.49,58.4412,58.4802,14725.0
2023-09-25 13:50:00,59.98,60.02,59.96,59.99,9194.0,58.4802,58.5192,58.4607,58.49,9194.0
2023-09-25 13:55:00,59.99,60.03,59.99,60.01,38703.0,58.49,58.529,58.49,58.5095,38703.0
2023-09-25 14:00:00,60.01,60.04,60.0,60.04,45146.0,58.5095,58.5387,58.4997,58.5387,45146.0
2023-09-25 14:05:00,60.04,60.04,59.98,59.99,12559.0,58.5387,58.5387,58.4802,58.49,12559.0
2023-09-25 14:10:00,59.98,60.01,59.97,59.98,7212.0,58.4802,58.5095,58.4705,58.4802,7212.0
2023-09-25 14:15:00,59.98,59.99,59.92,59.96,10225.0,58.4802,58.49,58.4217,58.4607,10225.0
2023-09-25 14:20:00,59.97,59.98,59.94,59.95,34565.0,58.4705,58.4802,58.4412,58.451,34565.0
2023-09-25 14:25:00,59.94,59.99,59.94,59.97,6386.0,58.4412,58.49,58.4412,58.4705,6386.0
2023-09-25 14:30:00,59.98,60.02,59.96,60.01,13835.0,58.4802,58.5192,58.4607,58.5095,13835.0
2023-09-25 14:35:00,60.01,60.06,60.01,60.02,11642.0,58.5095,58.5582,58.5095,58.5192,11642.0
2023-09-25 14:40:00,60.02,60.04,59.94,59.95,84724.0,58.5192,58.5387,58.4412,58.451,84724.0
2023-09-25 14:45:00,59.95,59.98,59.94,59.97,11717.0,58.451,58.4802,58.4412,58.4705,11717.0
2023-09-25 14:50:00,59.96,59.97,59.93,59.95,13871.0,58.4607,58.4705,58.4315,58.451,13871.0
2023-09-25 14:55:00,59.95,59.95,59.9,59.9,13409.0,58.451,58.451,58.4022,58.4022,13409.0
2023-09-25 15:00:00,59.9,59.9,59.78,59.79,27413.0,58.4022,58.4022,58.2852,58.295,27413.0
2023-09-25 15:05:00,59.79,59.84,59.78,59.83,37125.0,58.295,58.3437,58.2852,58.334,37125.0
2023-09-25 15:10:00,59.83,59.88,59.83,59.88,10249.0,58.334,58.3827,58.334,58.3827,10249.0
2023-09-25 15:15:00,59.89,60.01,59.88,59.97,78014.0,58.3925,58.5095,58.3827,58.4705,78014.0
2023-09-25 15:20:00,59.97,59.99,59.9,59.91,15094.0,58.4705,58.49,58.4022,58.412,15094.0
2023-09-25 15:25:00,59.9,59.91,59.85,59.9,44237.0,58.4022,58.412,58.3535,58.4022,44237.0
2023-09-25 15:30:00,59.89,59.92,59.87,59.88,61912.0,58.3925,58.4217,58.373,58.3827,61912.0
2023-09-25 15:35:00,59.87,59.88,59.81,59.86,52629.0,58.373,58.3827,58.3145,58.3632,52629.0
2023-09-25 15:40:00,59.86,59.86,59.83,59.84,28503.0,58.3632,58.3632,58.334,58.3437,28503.0
2023-09-25 15:45:00,59.84,59.87,59.82,59.87,38843.0,58.3437,58.373,58.3242,58.373,38843.0
2023-09-25 15:50:00,59.86,59.9,59.75,59.77,104020.0,58.3632,58.4022,58.256,58.2755,104020.0
2023-09-25 15:55:00,59.77,59.91,59.76,59.85,183636.0,58.2755,58.412,58.2657,58.3535,183636.0
2023-09-26 09:30:00,59.58,59.71,59.31,59.66,140302.0,58.0902,58.217,57.827,58.1682,140302.0
2023-09-26 09:35:00,59.65,59.77,59.6,59.72,105565.0,58.1585,58.2755,58.1097,58.2267,105565.0
2023-09-26 09:40:00,59.71,59.92,59.7,59.89,158811.0,58.217,58.4217,58.2072,58.3925,158811.0
2023-09-26 09:45:00,59.89,59.91,59.78,59.8,124097.0,58.3925,58.412,58.2852,58.3047,124097.0
2023-09-26 09:50:00,59.8,59.81,59.67,59.74,189209.0,58.3047,58.3145,58.178,58.2462,189209.0
2023-09-26 09:55:00,59.74,59.74,59.65,59.72,60468.0,58.2462,58.2462,58.1585,58.2267,60468.0
2023-09-26 10:00:00,59.73,59.76,59.59,59.61,76403.0,58.2365,58.2657,58.1,58.1195,76403.0
2023-09-26 10:05:00,59.6,59.67,59.58,59.6,89737.0,58.1097,58.178,58.0902,58.1097,89737.0
2023-09-26 10:10:00,59.6,59.61,59.43,59.45,67197.0,58.1097,58.1195,57.944,57.9635,67197.0
2023-09-26 10:15:00,59.45,59.45,59.31,59.41,190061.0,57.9635,57.9635,57.827,57.9245,190061.0
2023-09-26 10:20:00,59.4,59.53,59.4,59.51,77357.0,57.9147,58.0415,57.9147,58.022,77357.0
2023-09-26 10:25:00,59.51,59.62,59.49,59.62,108266.0,58.022,58.1292,58.0025,58.1292,108266.0
2023-09-26 10:30:00,59.61,59.61,59.48,59.48,95969.0,58.1195,58.1195,57.9927,57.9927,95969.0
2023-09-26 10:35:00,59.48,59.48,59.39,59.41,106554.0,57.9927,57.9927,57.905,57.9245,106554.0
2023-09-26 10:40:00,59.4,59.59,59.4,59.57,116057.0,57.9147,58.1,57.9147,58.0805,116057.0
2023-09-26 10:45:00,59.58,59.59,59.51,59.54,52701.0,58.0902,58.1,58.022,58.0512,52701.0
2023-09-26 10:50:00,59.53,59.53,59.47,59.47,45055.0,58.0415,58.0415,57.983,57.983,45055.0
2023-09-26 10:55:00,59.47,59.5,59.42,59.5,40963.0,57.983,58.0122,57.9342,58.0122,40963.0
2023-09-26 11:00:00,59.5,59.53,59.47,59.53,154366.0,58.0122,58.0415,57.983,58.0415,154366.0
2023-09-26 11:05:00,59.52,59.54,59.46,59.49,99459.0,58.0317,58.0512,57.9732,58.0025,99459.0
2023-09-26 11:10:00,59.5,59.5,59.45,59.46,41333.0,58.0122,58.0122,57.9635,57.9732,41333.0
2023-09-26 11:15:00,59.46,59.47,59.43,59.44,11276.0,57.9732,57.983,57.944,57.9537,11276.0
2023-09-26 11:20:00,59.43,59.43,59.37,59.4,67281.0,57.944,57.944,57.8855,57.9147,67281.0
2023-09-26 11:25:00,59.39,59.4,59.34,59.34,16971.0,57.905,57.9147,57.8562,57.8562,16971.0
2023-09-26 11:30:00,59.33,59.4,59.31,59.4,107737.0,57.8465,57.9147,57.827,57.9147,107737.0
2023-09-26 11:35:00,59.39,59.44,59.38,59.42,38315.0,57.905,57.9537,57.8952,57.9342,38315.0
2023-09-26 11:40:00,59.42,59.44,59.37,59.41,32456.0,57.9342,57.9537,57.8855,57.9245,32456.0
2023-09-26 11:45:00,59.41,59.43,59.36,59.39,32629.0,57.9245,57.944,57.8757,57.905,32629.0
2023-09-26 11:50:00,59.39,59.5,59.37,59.47,149667.0,57.905,58.0122,57.8855,57.983,149667.0
2023-09-26 11:55:00,59.47,59.52,59.45,59.49,68946.0,57.983,58.0317,57.9635,58.0025,68946.0
2023-09-26 12:00:00,59.49,59.53,59.42,59.44,43382.0,58.0025,58.0415,57.9342,57.9537,43382.0
2023-09-26 12:05:00,59.44,59.49,59.43,59.49,21904.0,57.9537,58.0025,57.944,58.0025,21904.0
2023-09-26 12:10:00,59.49,59.55,59.49,59.53,62197.0,58.0025,58.061,58.0025,58.0415,62197.0
2023-09-26 12:15:00,59.52,59.55,59.5,59.52,122238.0,58.0317,58.061,58.0122,58.0317,122238.0
2023-09-26 12:20:00,59.52,59.57,59.51,59.57,58504.0,58.0317,58.0805,58.022,58.0805,58504.0
2023-09-26 12:25:00,59.57,59.58,59.5,59.54,46545.0,58.0805,58.0902,58.0122,58.0512,46545.0
2023-09-26 12:30:00,59.55,59.57,59.52,59.53,44917.0,58.061,58.0805,58.0317,58.0415,44917.0
2023-09-26 12:35:00,59.53,59.57,59.52,59.54,25259.0,58.0415,58.0805,58.0317,58.0512,25259.0
2023-09-26 12:40:00,59.54,59.56,59.49,59.49,30129.0,58.0512,58.0707,58.0025,58.0025,30129.0
2023-09-26 12:45:00,59.49,59.51,59.48,59.5,20990.0,58.0025,58.022,57.9927,58.0122,20990.0
2023-09-26 12:50:00,59.49,59.5,59.47,59.48,45537.0,58.0025,58.0122,57.983,57.9927,45537.0
2023-09-26 12:55:00,59.48,59.49,59.43,59.43,8307.0,57.9927,58.0025,57.944,57.944,8307.0
2023-09-26 13:00:00,59.42,59.45,59.37,59.41,182940.0,57.9342,57.9635,57.8855,57.9245,182940.0
2023-09-26 13:05:00,59.4,59.49,59.35,59.47,70067.0,57.9147,58.0025,57.866,57.983,70067.0
2023-09-26 13:10:00,59.46,59.49,59.45,59.47,15507.0,57.9732,58.0025,57.9635,57.983,15507.0
2023-09-26 13:15:00,59.47,59.48,59.4,59.4,15729.0,57.983,57.9927,57.9147,57.9147,15729.0
2023-09-26 13:20:00,59.41,59.43,59.39,59.4,15594.0,57.9245,57.944,57.905,57.9147,15594.0
2023-09-26 13:25:00,59.39,59.39,59.34,59.35,15766.0,57.905,57.905,57.8562,57.866,15766.0
2023-09-26 13:30:00,59.34,59.39,59.33,59.36,70859.0,57.8562,57.905,57.8465,57.8757,70859.0
2023-09-26 13:35:00,59.36,59.38,59.32,59.32,30285.0,57.8757,57.8952,57.8367,57.8367,30285.0
2023-09-26 13:40:00,59.32,59.33,59.24,59.25,61735.0,57.8367,57.8465,57.7587,57.7685,61735.0
2023-09-26 13:45:00,59.25,59.26,59.23,59.24,23528.0,57.7685,57.7782,57.749,57.7587,23528.0
2023-09-26 13:50:00,59.24,59.34,59.24,59.31,144466.0,57.7587,57.8562,57.7587,57.827,144466.0
2023-09-26 13:55:00,59.3,59.35,59.3,59.35,45624.0,57.8172,57.866,57.8172,57.866,45624.0
2023-09-26 14:00:00,59.34,59.35,59.26,59.26,18154.0,57.8562,57.866,57.7782,57.7782,18154.0
2023-09-26 14:05:00,59.26,59.27,59.21,59.21,48582.0,57.7782,57.788,57.7295,57.7295,48582.0
2023-09-26 14:10:00,59.21,59.23,59.18,59.2,12960.0,57.7295,57.749,57.7002,57.7197,12960.0
2023-09-26 14:15:00,59.2,59.21,59.17,59.17,16020.0,57.7197,57.7295,57.6905,57.6905,16020.0
2023-09-26 14:20:00,59.18,59.22,59.16,59.18,36335.0,57.7002,57.7392,57.6807,57.7002,36335.0
2023-09-26 14:25:00,59.18,59.2,59.15,59.16,15992.0,57.7002,57.7197,57.671,57.6807,15992.0
2023-09-26 14:30:00,59.16,59.21,59.15,59.2,24541.0,57.6807,57.7295,57.671,57.7197,24541.0
2023-09-26 14:35:00,59.19,59.23,59.17,59.17,67139.0,57.71,57.749,57.6905,57.6905,67139.0
2023-09-26 14:40:00,59.18,59.21,59.15,59.17,11363.0,57.7002,57.7295,57.671,57.6905,11363.0
2023-09-26 14:45:00,59.17,59.22,59.16,59.21,89717.0,57.6905,57.7392,57.6807,57.7295,89717.0
2023-09-26 14:50:00,59.22,59.23,59.19,59.19,18908.0,57.7392,57.749,57.71,57.71,18908.0
2023-09-26 14:55:00,59.19,59.23,59.18,59.23,32312.0,57.71,57.749,57.7002,57.749,32312.0
2023-09-26 15:00:00,59.23,59.23,59.17,59.18,27004.0,57.749,57.749,57.6905,57.7002,27004.0
2023-09-26 15:05:00,59.18,59.25,59.17,59.25,20933.0,57.7002,57.7685,57.6905,57.7685,20933.0
2023-09-26 15:10:00,59.24,59.24,59.19,59.19,37320.0,57.7587,57.7587,57.71,57.71,37320.0
2023-09-26 15:15:00,59.19,59.2,59.14,59.15,19112.0,57.71,57.7197,57.6612,57.671,19112.0
2023-09-26 15:20:00,59.14,59.15,59.11,59.12,31042.0,57.6612,57.671,57.632,57.6417,31042.0
2023-09-26 15:25:00,59.11,59.13,59.1,59.11,122905.0,57.632,57.6515,57.6222,57.632,122905.0
2023-09-26 15:30:00,59.12,59.12,59.04,59.05,81917.0,57.6417,57.6417,57.5637,57.5735,81917.0
2023-09-26 15:35:00,59.05,59.1,59.02,59.09,109657.0,57.5735,57.6222,57.5442,57.6125,109657.0
2023-09-26 15:40:00,59.09,59.11,59.04,59.09,275842.0,57.6125,57.632,57.5637,57.6125,275842.0
2023-09-26 15:45:00,59.09,59.09,58.98,58.98,97752.0,57.6125,57.6125,57.5052,57.5052,97752.0
2023-09-26 15:50:00,58.98,58.99,58.91,58.96,264780.0,57.5052,57.515,57.437,57.4857,264780.0
2023-09-26 15:55:00,58.95,59.01,58.95,58.98,265050.0,57.476,57.5345,57.476,57.5052,265050.0
2023-09-27 09:30:00,59.14,59.44,59.14,59.39,88778.0,57.6612,57.9537,57.6612,57.905,88778.0
2023-09-27 09:35:00,59.39,59.45,59.3,59.42,293788.0,57.905,57.9635,57.8172,57.9342,293788.0
2023-09-27 09:40:00,59.41,59.44,59.26,59.42,117115.0,57.9245,57.9537,57.7782,57.9342,117115.0
2023-09-27 09:45:00,59.42,59.46,59.32,59.4,188951.0,57.9342,57.9732,57.8367,57.9147,188951.0
2023-09-27 09:50:00,59.41,59.59,59.39,59.52,34628.0,57.9245,58.1,57.905,58.0317,34628.0
2023-09-27 09:55:00,59.52,59.56,59.46,59.52,21584.0,58.0317,58.0707,57.9732,58.0317,21584.0
2023-09-27 10:00:00,59.53,59.55,59.4,59.49,29844.0,58.0415,58.061,57.9147,58.0025,29844.0
2023-09-27 10:05:00,59.48,59.5,59.42,59.45,16994.0,57.9927,58.0122,57.9342,57.9635,16994.0
2023-09-27 10:10:00,59.45,59.47,59.36,59.37,59102.0,57.9635,57.983,57.8757,57.8855,59102.0
2023-09-27 10:15:00,59.38,59.39,59.31,59.32,46858.0,57.8952,57.905,57.827,57.8367,46858.0
2023-09-27 10:20:00,59.33,59.51,59.32,59.51,302994.0,57.8465,58.022,57.8367,58.022,302994.0
2023-09-27 10:25:00,59.52,59.57,59.48,59.55,236892.0,58.0317,58.0805,57.9927,58.061,236892.0
2023-09-27 10:30:00,59.55,59.57,59.46,59.55,99507.0,58.061,58.0805,57.9732,58.061,99507.0
2023-09-27 10:35:00,59.55,59.58,59.52,59.56,24703.0,58.061,58.0902,58.0317,58.0707,24703.0
2023-09-27 10:40:00,59.54,59.56,59.49,59.5,48216.0,58.0512,58.0707,58.0025,58.0122,48216.0
2023-09-27 10:45:00,59.49,59.58,59.43,59.57,61761.0,58.0025,58.0902,57.944,58.0805,61761.0
2023-09-27 10:50:00,59.57,59.57,59.31,59.33,49542.0,58.0805,58.0805,57.827,57.8465,49542.0
2023-09-27 10:55:00,59.33,59.4,59.33,59.34,160826.0,57.8465,57.9147,57.8465,57.8562,160826.0
2023-09-27 11:00:00,59.34,59.45,59.32,59.42,158159.0,57.8562,57.9635,57.8367,57.9342,158159.0
2023-09-27 11:05:00,59.41,59.44,59.35,59.43,47945.0,57.9245,57.9537,57.866,57.944,47945.0
2023-09-27 11:10:00,59.44,59.44,59.36,59.4,77510.0,57.9537,57.9537,57.8757,57.9147,77510.0
2023-09-27 11:15:00,59.39,59.41,59.35,59.38,45370.0,57.905,57.9245,57.866,57.8952,45370.0
2023-09-27 11:20:00,59.38,59.42,59.32,59.39,24384.0,57.8952,57.9342,57.8367,57.905,24384.0
2023-09-27 11:25:00,59.39,59.48,59.38,59.45,35779.0,57.905,57.9927,57.8952,57.9635,35779.0
2023-09-27 11:30:00,59.46,59.48,59.43,59.45,12618.0,57.9732,57.9927,57.944,57.9635,12618.0
2023-09-27 11:35:00,59.45,59.46,59.37,59.38,95357.0,57.9635,57.9732,57.8855,57.8952,95357.0
2023-09-27 11:40:00,59.37,59.37,59.21,59.22,83841.0,57.8855,57.8855,57.7295,57.7392,83841.0
2023-09-27 11:45:00,59.22,59.22,59.1,59.14,143684.0,57.7392,57.7392,57.6222,57.6612,143684.0
2023-09-27 11:50:00,59.14,59.18,59.13,59.18,38460.0,57.6612,57.7002,57.6515,57.7002,38460.0
2023-09-27 11:55:00,59.19,59.26,59.18,59.2,66645.0,57.71,57.7782,57.7002,57.7197,66645.0
2023-09-27 12:00:00,59.2,59.2,59.08,59.08,20281.0,57.7197,57.7197,57.6027,57.6027,20281.0
2023-09-27 12:05:00,59.07,59.08,59.05,59.05,13978.0,57.593,57.6027,57.5735,57.5735,13978.0
2023-09-27 12:10:00,59.06,59.12,59.05,59.08,119187.0,57.5832,57.6417,57.5735,57.6027,119187.0
2023-09-27 12:15:00,59.08,59.08,59.04,59.04,22530.0,57.6027,57.6027,57.5637,57.5637,22530.0
2023-09-27 12:20:00,59.03,59.03,58.95,58.96,46803.0,57.554,57.554,57.476,57.4857,46803.0
2023-09-27 12:25:00,58.97,58.98,58.91,58.98,28897.0,57.4955,57.5052,57.437,57.5052,28897.0
2023-09-27 12:30:00,58.99,59.09,58.99,59.08,112174.0,57.515,57.6125,57.515,57.6027,112174.0
2023-09-27 12:35:00,59.08,59.1,59.02,59.05,35515.0,57.6027,57.6222,57.5442,57.5735,35515.0
2023-09-27 12:40:00,59.05,59.13,59.04,59.11,66378.0,57.5735,57.6515,57.5637,57.632,66378.0
2023-09-27 12:45:00,59.11,59.19,59.11,59.19,80259.0,57.632,57.71,57.632,57.71,80259.0
2023-09-27 12:50:00,59.19,59.21,59.13,59.16,135147.0,57.71,57.7295,57.6515,57.6807,135147.0
2023-09-27 12:55:00,59.15,59.15,59.06,59.1,82960.0,57.671,57.671,57.5832,57.6222,82960.0
2023-09-27 13:00:00,59.09,59.18,59.09,59.17,70708.0,57.6125,57.7002,57.6125,57.6905,70708.0
2023-09-27 13:05:00,59.16,59.17,59.09,59.15,44106.0,57.6807,57.6905,57.6125,57.671,44106.0
2023-09-27 13:10:00,59.15,59.16,59.03,59.03,130806.0,57.671,57.6807,57.554,57.554,130806.0
2023-09-27 13:15:00,59.04,59.05,58.97,59.02,94464.0,57.5637,57.5735,57.4955,57.5442,94464.0
2023-09-27 13:20:00,59.01,59.01,58.9,58.92,25336.0,57.5345,57.5345,57.4272,57.4467,25336.0
2023-09-27 13:25:00,58.92,58.93,58.82,58.84,56713.0,57.4467,57.4565,57.3492,57.3687,56713.0
2023-09-27 13:30:00,58.84,58.92,58.83,58.9,40562.0,57.3687,57.4467,57.359,57.4272,40562.0
2023-09-27 13:35:00,58.9,58.94,58.89,58.93,44971.0,57.4272,57.4662,57.4175,57.4565,44971.0
2023-09-27 13:40:00,58.91,58.93,58.83,58.93,27778.0,57.437,57.4565,57.359,57.4565,27778.0
2023-09-27 13:45:00,58.94,58.97,58.93,58.96,29815.0,57.4662,57.4955,57.4565,57.4857,29815.0
2023-09-27 13:50:00,58.97,59.07,58.96,59.05,84296.0,57.4955,57.593,57.4857,57.5735,84296.0
2023-09-27 13:55:00,59.05,59.07,59.02,59.06,24039.0,57.5735,57.593,57.5442,57.5832,24039.0
2023-09-27 14:00:00,59.07,59.08,59.05,59.06,26131.0,57.593,57.6027,57.5735,57.5832,26131.0
2023-09-27 14:05:00,59.07,59.11,59.06,59.07,47370.0,57.593,57.632,57.5832,57.593,47370.0
2023-09-27 14:10:00,59.06,59.1,59.03,59.1,80268.0,57.5832,57.6222,57.554,57.6222,80268.0
2023-09-27 14:15:00,59.11,59.15,59.09,59.09,36861.0,57.632,57.671,57.6125,57.6125,36861.0
2023-09-27 14:20:00,59.09,59.17,59.08,59.16,19485.0,57.6125,57.6905,57.6027,57.6807,19485.0
2023-09-27 14:25:00,59.16,59.29,59.14,59.28,122227.0,57.6807,57.8075,57.6612,57.7977,122227.0
2023-09-27 14:30:00,59.28,59.46,59.27,59.41,441560.0,57.7977,57.9732,57.788,57.9245,441560.0
2023-09-27 14:35:00,59.42,59.5,59.41,59.49,165354.0,57.9342,58.0122,57.9245,58.0025,165354.0
2023-09-27 14:40:00,59.49,59.57,59.45,59.54,79555.0,58.0025,58.0805,57.9635,58.0512,79555.0
2023-09-27 14:45:00,59.54,59.57,59.44,59.46,139885.0,58.0512,58.0805,57.9537,57.9732,139885.0
2023-09-27 14:50:00,59.45,59.49,59.43,59.48,99099.0,57.9635,58.0025,57.944,57.9927,99099.0
2023-09-27 14:55:00,59.48,59.5,59.44,59.47,41252.0,57.9927,58.0122,57.9537,57.983,41252.0
2023-09-27 15:00:00,59.47,59.57,59.45,59.57,100829.0,57.983,58.0805,57.9635,58.0805,100829.0
2023-09-27 15:05:00,59.58,59.68,59.58,59.63,216824.0,58.0902,58.1877,58.0902,58.139,216824.0
2023-09-27 15:10:00,59.63,59.68,59.6,59.6,85890.0,58.139,58.1877,58.1097,58.1097,85890.0
2023-09-27 15:15:00,59.6,59.62,59.51,59.51,65368.0,58.1097,58.1292,58.022,58.022,65368.0
2023-09-27 15:20:00,59.52,59.57,59.52,59.55,48387.0,58.0317,58.0805,58.0317,58.061,48387.0
2023-09-27 15:25:00,59.54,59.59,59.52,59.53,32450.0,58.0512,58.1,58.0317,58.0415,32450.0
2023-09-27 15:30:00,59.52,59.53,59.43,59.45,104805.0,58.0317,58.0415,57.944,57.9635,104805.0
2023-09-27 15:35:00,59.44,59.44,59.35,59.39,83718.0,57.9537,57.9537,57.866,57.905,83718.0
2023-09-27 15:40:00,59.38,59.38,59.22,59.29,109086.0,57.8952,57.8952,57.7392,57.8075,109086.0
2023-09-27 15:45:00,59.28,59.33,59.24,59.26,73279.0,57.7977,57.8465,57.7587,57.7782,73279.0
2023-09-27 15:50:00,59.27,59.35,59.25,59.34,133276.0,57.788,57.866,57.7685,57.8562,133276.0
2023-09-27 15:55:00,59.34,59.36,59.28,59.36,189806.0,57.8562,57.8757,57.7977,57.8757,189806.0
2023-09-28 09:30:00,59.37,59.93,59.29,59.89,320659.0,57.8855,58.4315,57.8075,58.3925,320659.0
2023-09-28 09:35:00,59.9,59.95,59.69,59.77,167862.0,58.4022,58.451,58.1975,58.2755,167862.0
2023-09-28 09:40:00,59.76,59.78,59.46,59.5,210276.0,58.2657,58.2852,57.9732,58.0122,210276.0
2023-09-28 09:45:00,59.5,59.63,59.41,59.47,121212.0,58.0122,58.139,57.9245,57.983,121212.0
2023-09-28 09:50:00,59.48,59.82,59.48,59.81,195999.0,57.9927,58.3242,57.9927,58.3145,195999.0
2023-09-28 09:55:00,59.8,59.87,59.73,59.81,162565.0,58.3047,58.373,58.2365,58.3145,162565.0
2023-09-28 10:00:00,59.81,59.85,59.75,59.82,74898.0,58.3145,58.3535,58.256,58.3242,74898.0
2023-09-28 10:05:00,59.82,59.84,59.74,59.78,147461.0,58.3242,58.3437,58.2462,58.2852,147461.0
2023-09-28 10:10:00,59.77,59.89,59.75,59.77,136381.0,58.2755,58.3925,58.256,58.2755,136381.0
2023-09-28 10:15:00,59.77,59.82,59.64,59.78,141988.0,58.2755,58.3242,58.1487,58.2852,141988.0
2023-09-28 10:20:00,59.78,59.81,59.65,59.67,70107.0,58.2852,58.3145,58.1585,58.178,70107.0
2023-09-28 10:25:00,59.68,59.79,59.65,59.72,66739.0,58.1877,58.295,58.1585,58.2267,66739.0
2023-09-28 10:30:00,59.72,59.72,59.54,59.61,88537.0,58.2267,58.2267,58.0512,58.1195,88537.0
2023-09-28 10:35:00,59.62,59.82,59.62,59.82,213744.0,58.1292,58.3242,58.1292,58.3242,213744.0
2023-09-28 10:40:00,59.83,59.88,59.75,59.87,89122.0,58.334,58.3827,58.256,58.373,89122.0
2023-09-28 10:45:00,59.88,59.93,59.86,59.9,84614.0,58.3827,58.4315,58.3632,58.4022,84614.0
2023-09-28 10:50:00,59.91,59.93,59.89,59.93,50379.0,58.412,58.4315,58.3925,58.4315,50379.0
2023-09-28 10:55:00,59.92,59.99,59.91,59.95,92546.0,58.4217,58.49,58.412,58.451,92546.0
2023-09-28 11:00:00,59.96,59.96,59.89,59.93,57025.0,58.4607,58.4607,58.3925,58.4315,57025.0
2023-09-28 11:05:00,59.92,60.02,59.9,60.0,29146.0,58.4217,58.5192,58.4022,58.4997,29146.0
2023-09-28 11:10:00,60.0,60.0,59.93,59.97,85027.0,58.4997,58.4997,58.4315,58.4705,85027.0
2023-09-28 11:15:00,59.97,59.99,59.95,59.98,19147.0,58.4705,58.49,58.451,58.4802,19147.0
2023-09-28 11:20:00,59.98,60.11,59.97,60.11,47635.0,58.4802,58.607,58.4705,58.607,47635.0
2023-09-28 11:25:00,60.12,60.19,60.09,60.18,165073.0,58.6167,58.685,58.5875,58.6752,165073.0
2023-09-28 11:30:00,60.19,60.34,60.17,60.33,138339.0,58.685,58.8312,58.6655,58.8215,138339.0
2023-09-28 11:35:00,60.32,60.39,60.32,60.34,74277.0,58.8117,58.88,58.8117,58.8312,74277.0
2023-09-28 11:40:00,60.34,60.42,60.33,60.39,96973.0,58.8312,58.9092,58.8215,58.88,96973.0
2023-09-28 11:45:00,60.4,60.43,60.38,60.41,47734.0,58.8897,58.919,58.8702,58.8995,47734.0
2023-09-28 11:50:00,60.41,60.45,60.39,60.44,41018.0,58.8995,58.9385,58.88,58.9287,41018.0
2023-09-28 11:55:00,60.44,60.46,60.36,60.41,115724.0,58.9287,58.9482,58.8507,58.8995,115724.0
2023-09-28 12:00:00,60.41,60.41,60.29,60.36,151700.0,58.8995,58.8995,58.7825,58.8507,151700.0
2023-09-28 12:05:00,60.35,60.37,60.27,60.31,223798.0,58.841,58.8605,58.763,58.802,223798.0
2023-09-28 12:10:00,60.31,60.35,60.29,60.34,31695.0,58.802,58.841,58.7825,58.8312,31695.0
2023-09-28 12:15:00,60.35,60.41,60.34,60.38,67096.0,58.841,58.8995,58.8312,58.8702,67096.0
2023-09-28 12:20:00,60.38,60.38,60.32,60.36,24722.0,58.8702,58.8702,58.8117,58.8507,24722.0
2023-09-28 12:25:00,60.37,60.5,60.35,60.48,25372.0,58.8605,58.9872,58.841,58.9677,25372.0
2023-09-28 12:30:00,60.51,60.52,60.44,60.47,13051.0,58.997,59.0067,58.9287,58.958,13051.0
2023-09-28 12:35:00,60.47,60.52,60.46,60.49,96642.0,58.958,59.0067,58.9482,58.9775,96642.0
2023-09-28 12:40:00,60.5,60.55,60.5,60.52,13699.0,58.9872,59.036,58.9872,59.0067,13699.0
2023-09-28 12:45:00,60.53,60.54,60.43,60.45,40711.0,59.0165,59.0262,58.919,58.9385,40711.0
2023-09-28 12:50:00,60.45,60.46,60.38,60.38,69128.0,58.9385,58.9482,58.8702,58.8702,69128.0
2023-09-28 12:55:00,60.37,60.42,60.37,60.4,48447.0,58.8605,58.9092,58.8605,58.8897,48447.0
2023-09-28 13:00:00,60.41,60.47,60.33,60.34,52767.0,58.8995,58.958,58.8215,58.8312,52767.0
2023-09-28 13:05:00,60.33,60.41,60.27,60.4,108403.0,58.8215,58.8995,58.763,58.8897,108403.0
2023-09-28 13:10:00,60.4,60.43,60.36,60.41,29913.0,58.8897,58.919,58.8507,58.8995,29913.0
2023-09-28 13:15:00,60.41,60.42,60.34,60.38,48490.0,58.8995,58.9092,58.8312,58.8702,48490.0
2023-09-28 13:20:00,60.37,60.43,60.36,60.42,24154.0,58.8605,58.919,58.8507,58.9092,24154.0
2023-09-28 13:25:00,60.41,60.42,60.34,60.34,53885.0,58.8995,58.9092,58.8312,58.8312,53885.0
2023-09-28 13:30:00,60.34,60.34,60.23,60.23,77833.0,58.8312,58.8312,58.724,58.724,77833.0
2023-09-28 13:35:00,60.24,60.32,60.24,60.3,95379.0,58.7337,58.8117,58.7337,58.7922,95379.0
2023-09-28 13:40:00,60.3,60.31,60.24,60.26,58413.0,58.7922,58.802,58.7337,58.7532,58413.0
2023-09-28 13:45:00,60.25,60.35,60.24,60.35,61134.0,58.7435,58.841,58.7337,58.841,61134.0
2023-09-28 13:50:00,60.35,60.38,60.31,60.33,42982.0,58.841,58.8702,58.802,58.8215,42982.0
2023-09-28 13:55:00,60.34,60.38,60.33,60.37,24009.0,58.8312,58.8702,58.8215,58.8605,24009.0
2023-09-28 14:00:00,60.38,60.41,60.35,60.35,86690.0,58.8702,58.8995,58.841,58.841,86690.0
2023-09-28 14:05:00,60.36,60.42,60.34,60.39,71523.0,58.8507,58.9092,58.8312,58.88,71523.0
2023-09-28 14:10:00,60.39,60.44,60.35,60.44,18076.0,58.88,58.9287,58.841,58.9287,18076.0
2023-09-28 14:15:00,60.44,60.48,60.44,60.47,96190.0,58.9287,58.9677,58.9287,58.958,96190.0
2023-09-28 14:20:00,60.46,60.5,60.43,60.44,23860.0,58.9482,58.9872,58.919,58.9287,23860.0
2023-09-28 14:25:00,60.43,60.47,60.43,60.47,11452.0,58.919,58.958,58.919,58.958,11452.0
2023-09-28 14:30:00,60.46,60.49,60.41,60.41,15546.0,58.9482,58.9775,58.8995,58.8995,15546.0
2023-09-28 14:35:00,60.39,60.39,60.3,60.38,90274.0,58.88,58.88,58.7922,58.8702,90274.0
2023-09-28 14:40:00,60.38,60.48,60.37,60.45,43981.0,58.8702,58.9677,58.8605,58.9385,43981.0
2023-09-28 14:45:00,60.45,60.46,60.35,60.37,14496.0,58.9385,58.9482,58.841,58.8605,14496.0
2023-09-28 14:50:00,60.38,60.41,60.36,60.41,14574.0,58.8702,58.8995,58.8507,58.8995,14574.0
2023-09-28 14:55:00,60.41,60.45,60.38,60.45,14019.0,58.8995,58.9385,58.8702,58.9385,14019.0
2023-09-28 15:00:00,60.46,60.51,60.44,60.5,23609.0,58.9482,58.997,58.9287,58.9872,23609.0
2023-09-28 15:05:00,60.51,60.55,60.5,60.54,22628.0,58.997,59.036,58.9872,59.0262,22628.0
2023-09-28 15:10:00,60.53,60.58,60.53,60.58,45227.0,59.0165,59.0652,59.0165,59.0652,45227.0
2023-09-28 15:15:00,60.57,60.68,60.57,60.67,131187.0,59.0555,59.1627,59.0555,59.153,131187.0
2023-09-28 15:20:00,60.67,60.67,60.63,60.67,36036.0,59.153,59.153,59.114,59.153,36036.0
2023-09-28 15:25:00,60.67,60.7,60.66,60.68,100313.0,59.153,59.1822,59.1432,59.1627,100313.0
2023-09-28 15:30:00,60.68,60.69,60.49,60.49,167765.0,59.1627,59.1725,58.9775,58.9775,167765.0
2023-09-28 15:35:00,60.49,60.49,60.35,60.38,84415.0,58.9775,58.9775,58.841,58.8702,84415.0
2023-09-28 15:40:00,60.37,60.48,60.37,60.48,143724.0,58.8605,58.9677,58.8605,58.9677,143724.0
2023-09-28 15:45:00,60.48,60.51,60.43,60.46,249159.0,58.9677,58.997,58.919,58.9482,249159.0
2023-09-28 15:50:00,60.45,60.49,60.42,60.46,204299.0,58.9385,58.9775,58.9092,58.9482,204299.0
2023-09-28 15:55:00,60.46,60.5,60.45,60.46,330627.0,58.9482,58.9872,58.9385,58.9482,330627.0
2023-09-29 09:30:00,61.16,61.29,61.09,61.22,307999.0,59.6307,59.7575,59.5625,59.6892,307999.0
2023-09-29 09:35:00,61.23,61.33,61.08,61.3,252354.0,59.699,59.7965,59.5527,59.7672,252354.0
2023-09-29 09:40:00,61.31,61.33,61.06,61.11,195576.0,59.777,59.7965,59.5332,59.582,195576.0
2023-09-29 09:45:00,61.09,61.14,60.99,61.04,147097.0,59.5625,59.6112,59.465,59.5137,147097.0
2023-09-29 09:50:00,61.03,61.13,61.01,61.11,57771.0,59.504,59.6015,59.4845,59.582,57771.0
2023-09-29 09:55:00,61.1,61.27,61.09,61.26,34333.0,59.5722,59.738,59.5625,59.7282,34333.0
2023-09-29 10:00:00,61.25,61.28,61.14,61.16,75241.0,59.7185,59.7477,59.6112,59.6307,75241.0
2023-09-29 10:05:00,61.16,61.16,60.99,61.03,41022.0,59.6307,59.6307,59.465,59.504,41022.0
2023-09-29 10:10:00,61.02,61.05,60.95,61.01,88489.0,59.4942,59.5235,59.426,59.4845,88489.0
2023-09-29 10:15:00,61.01,61.09,60.95,61.09,110142.0,59.4845,59.5625,59.426,59.5625,110142.0
2023-09-29 10:20:00,61.08,61.14,60.98,60.98,59478.0,59.5527,59.6112,59.4552,59.4552,59478.0
2023-09-29 10:25:00,60.98,61.11,60.97,61.11,34363.0,59.4552,59.582,59.4455,59.582,34363.0
2023-09-29 10:30:00,61.11,61.19,61.1,61.19,20964.0,59.582,59.66,59.5722,59.66,20964.0
2023-09-29 10:35:00,61.2,61.25,61.16,61.25,83351.0,59.6697,59.7185,59.6307,59.7185,83351.0
2023-09-29 10:40:00,61.24,61.27,61.17,61.22,95117.0,59.7087,59.738,59.6405,59.6892,95117.0
2023-09-29 10:45:00,61.22,61.32,61.22,61.3,25369.0,59.6892,59.7867,59.6892,59.7672,25369.0
2023-09-29 10:50:00,61.3,61.32,61.25,61.32,61050.0,59.7672,59.7867,59.7185,59.7867,61050.0
2023-09-29 10:55:00,61.31,61.32,61.2,61.21,44424.0,59.777,59.7867,59.6697,59.6795,44424.0
2023-09-29 11:00:00,61.21,61.22,61.04,61.06,161219.0,59.6795,59.6892,59.5137,59.5332,161219.0
2023-09-29 11:05:00,61.05,61.15,61.01,61.12,153905.0,59.5235,59.621,59.4845,59.5917,153905.0
2023-09-29 11:10:00,61.14,61.25,61.13,61.22,159803.0,59.6112,59.7185,59.6015,59.6892,159803.0
2023-09-29 11:15:00,61.22,61.3,61.18,61.29,100293.0,59.6892,59.7672,59.6502,59.7575,100293.0
2023-09-29 11:20:00,61.3,61.52,61.29,61.51,100461.0,59.7672,59.9817,59.7575,59.972,100461.0
2023-09-29 11:25:00,61.51,61.54,61.33,61.34,209060.0,59.972,60.0012,59.7965,59.8062,209060.0
2023-09-29 11:30:00,61.34,61.42,61.28,61.29,106258.0,59.8062,59.8842,59.7477,59.7575,106258.0
2023-09-29 11:35:00,61.29,61.3,61.15,61.19,110813.0,59.7575,59.7672,59.621,59.66,110813.0
2023-09-29 11:40:00,61.19,61.28,61.18,61.22,313546.0,59.66,59.7477,59.6502,59.6892,313546.0
2023-09-29 11:45:00,61.23,61.27,61.19,61.25,140593.0,59.699,59.738,59.66,59.7185,140593.0
2023-09-29 11:50:00,61.25,61.27,61.16,61.24,98868.0,59.7185,59.738,59.6307,59.7087,98868.0
2023-09-29 11:55:00,61.23,61.34,61.23,61.33,138675.0,59.699,59.8062,59.699,59.7965,138675.0
2023-09-29 12:00:00,61.33,61.36,61.29,61.35,84329.0,59.7965,59.8257,59.7575,59.816,84329.0
2023-09-29 12:05:00,61.35,61.44,61.34,61.41,75843.0,59.816,59.9037,59.8062,59.8745,75843.0
2023-09-29 12:10:00,61.41,61.43,61.27,61.29,133780.0,59.8745,59.894,59.738,59.7575,133780.0
2023-09-29 12:15:00,61.28,61.39,61.27,61.38,96449.0,59.7477,59.855,59.738,59.8452,96449.0
2023-09-29 12:20:00,61.37,61.4,61.3,61.3,54856.0,59.8355,59.8647,59.7672,59.7672,54856.0
2023-09-29 12:25:00,61.3,61.35,61.29,61.31,17219.0,59.7672,59.816,59.7575,59.777,17219.0
2023-09-29 12:30:00,61.3,61.33,61.22,61.25,19659.0,59.7672,59.7965,59.6892,59.7185,19659.0
2023-09-29 12:35:00,61.25,61.27,61.19,61.21,15026.0,59.7185,59.738,59.66,59.6795,15026.0
2023-09-29 12:40:00,61.21,61.26,61.14,61.15,49605.0,59.6795,59.7282,59.6112,59.621,49605.0
2023-09-29 12:45:00,61.17,61.21,61.04,61.06,99017.0,59.6405,59.6795,59.5137,59.5332,99017.0
2023-09-29 12:50:00,61.05,61.05,60.93,60.95,75337.0,59.5235,59.5235,59.4065,59.426,75337.0
2023-09-29 12:55:00,60.95,61.03,60.94,61.01,96142.0,59.426,59.504,59.4162,59.4845,96142.0
2023-09-29 13:00:00,61.01,61.01,60.81,60.86,87925.0,59.4845,59.4845,59.2895,59.3382,87925.0
2023-09-29 13:05:00,60.86,60.88,60.75,60.79,118199.0,59.3382,59.3577,59.231,59.27,118199.0
2023-09-29 13:10:00,60.8,60.82,60.72,60.75,65328.0,59.2797,59.2992,59.2017,59.231,65328.0
2023-09-29 13:15:00,60.75,60.81,60.74,60.76,54974.0,59.231,59.2895,59.2212,59.2407,54974.0
2023-09-29 13:20:00,60.76,60.85,60.76,60.85,25698.0,59.2407,59.3285,59.2407,59.3285,25698.0
2023-09-29 13:25:00,60.85,60.98,60.85,60.96,108466.0,59.3285,59.4552,59.3285,59.4357,108466.0
2023-09-29 13:30:00,60.96,60.97,60.88,60.9,41810.0,59.4357,59.4455,59.3577,59.3772,41810.0
2023-09-29 13:35:00,60.9,60.95,60.88,60.92,52545.0,59.3772,59.426,59.3577,59.3967,52545.0
2023-09-29 13:40:00,60.91,60.98,60.88,60.95,36960.0,59.387,59.4552,59.3577,59.426,36960.0
2023-09-29 13:45:00,60.95,60.95,60.85,60.85,78587.0,59.426,59.426,59.3285,59.3285,78587.0
2023-09-29 13:50:00,60.86,60.9,60.81,60.84,84720.0,59.3382,59.3772,59.2895,59.3187,84720.0
2023-09-29 13:55:00,60.84,60.88,60.76,60.77,43600.0,59.3187,59.3577,59.2407,59.2505,43600.0
2023-09-29 14:00:00,60.78,60.82,60.74,60.81,43885.0,59.2602,59.2992,59.2212,59.2895,43885.0
2023-09-29 14:05:00,60.81,60.86,60.78,60.81,63757.0,59.2895,59.3382,59.2602,59.2895,63757.0
2023-09-29 14:10:00,60.82,60.86,60.79,60.82,44416.0,59.2992,59.3382,59.27,59.2992,44416.0
2023-09-29 14:15:00,60.83,60.84,60.74,60.77,30964.0,59.309,59.3187,59.2212,59.2505,30964.0
2023-09-29 14:20:00,60.76,60.81,60.75,60.81,22551.0,59.2407,59.2895,59.231,59.2895,22551.0
2023-09-29 14:25:00,60.81,60.85,60.71,60.71,37807.0,59.2895,59.3285,59.192,59.192,37807.0
2023-09-29 14:30:00,60.73,60.77,60.69,60.75,32010.0,59.2115,59.2505,59.1725,59.231,32010.0
2023-09-29 14:35:00,60.74,60.77,60.72,60.77,36364.0,59.2212,59.2505,59.2017,59.2505,36364.0
2023-09-29 14:40:00,60.77,60.91,60.76,60.89,44376.0,59.2505,59.387,59.2407,59.3675,44376.0
2023-09-29 14:45:00,60.89,60.89,60.8,60.81,87516.0,59.3675,59.3675,59.2797,59.2895,87516.0
2023-09-29 14:50:00,60.81,60.86,60.78,60.84,26729.0,59.2895,59.3382,59.2602,59.3187,26729.0
2023-09-29 14:55:00,60.85,61.01,60.84,60.98,175255.0,59.3285,59.4845,59.3187,59.4552,175255.0
2023-09-29 15:00:00,60.99,61.05,60.86,60.89,151215.0,59.465,59.5235,59.3382,59.3675,151215.0
2023-09-29 15:05:00,60.9,60.96,60.86,60.88,30218.0,59.3772,59.4357,59.3382,59.3577,30218.0
2023-09-29 15:10:00,60.87,60.98,60.84,60.94,27392.0,59.348,59.4552,59.3187,59.4162,27392.0
2023-09-29 15:15:00,60.94,60.99,60.91,60.95,43549.0,59.4162,59.465,59.387,59.426,43549.0
2023-09-29 15:20:00,60.96,60.97,60.92,60.94,31618.0,59.4357,59.4455,59.3967,59.4162,31618.0
2023-09-29 15:25:00,60.94,60.95,60.87,60.94,37381.0,59.4162,59.426,59.348,59.4162,37381.0
2023-09-29 15:30:00,60.93,60.95,60.85,60.86,69312.0,59.4065,59.426,59.3285,59.3382,69312.0
2023-09-29 15:35:00,60.84,60.89,60.82,60.88,83871.0,59.3187,59.3675,59.2992,59.3577,83871.0
2023-09-29 15:40:00,60.88,60.89,60.79,60.8,145512.0,59.3577,59.3675,59.27,59.2797,145512.0
2023-09-29 15:45:00,60.79,60.92,60.77,60.92,103865.0,59.27,59.3967,59.2505,59.3967,103865.0
2023-09-29 15:50:00,60.9,61.0,60.83,60.85,181942.0,59.3772,59.4747,59.309,59.3285,181942.0
2023-09-29 15:55:00,60.85,60.86,60.74,60.84,311970.0,59.3285,59.3382,59.2212,59.3187,311970.0
2023-10-02 09:30:00,60.72,61.01,60.65,60.94,174600.0,59.2017,59.4845,59.1335,59.4162,174600.0
2023-10-02 09:35:00,60.96,61.05,60.86,60.88,61829.0,59.4357,59.5235,59.3382,59.3577,61829.0
2023-10-02 09:40:00,60.86,60.87,60.59,60.6,60711.0,59.3382,59.348,59.075,59.0847,60711.0
2023-10-02 09:45:00,60.6,60.6,60.41,60.46,120278.0,59.0847,59.0847,58.8995,58.9482,120278.0
2023-10-02 09:50:00,60.46,60.52,60.36,60.52,82288.0,58.9482,59.0067,58.8507,59.0067,82288.0
2023-10-02 09:55:00,60.52,60.56,60.48,60.54,49683.0,59.0067,59.0457,58.9677,59.0262,49683.0
2023-10-02 10:00:00,60.53,60.75,60.49,60.73,96152.0,59.0165,59.231,58.9775,59.2115,96152.0
2023-10-02 10:05:00,60.72,60.75,60.59,60.59,76782.0,59.2017,59.231,59.075,59.075,76782.0
2023-10-02 10:10:00,60.59,60.68,60.56,60.57,101419.0,59.075,59.1627,59.0457,59.0555,101419.0
2023-10-02 10:15:00,60.56,60.73,60.55,60.65,97092.0,59.0457,59.2115,59.036,59.1335,97092.0
2023-10-02 10:20:00,60.64,60.74,60.61,60.74,134642.0,59.1237,59.2212,59.0945,59.2212,134642.0
2023-10-02 10:25:00,60.74,60.81,60.54,60.56,93438.0,59.2212,59.2895,59.0262,59.0457,93438.0
2023-10-02 10:30:00,60.56,60.65,60.5,60.61,146561.0,59.0457,59.1335,58.9872,59.0945,146561.0
2023-10-02 10:35:00,60.62,60.67,60.53,60.58,62376.0,59.1042,59.153,59.0165,59.0652,62376.0
2023-10-02 10:40:00,60.57,60.68,60.54,60.68,77739.0,59.0555,59.1627,59.0262,59.1627,77739.0
2023-10-02 10:45:00,60.69,60.73,60.62,60.65,60008.0,59.1725,59.2115,59.1042,59.1335,60008.0
2023-10-02 10:50:00,60.64,60.67,60.52,60.52,47245.0,59.1237,59.153,59.0067,59.0067,47245.0
2023-10-02 10:55:00,60.52,60.52,60.41,60.49,117585.0,59.0067,59.0067,58.8995,58.9775,117585.0
2023-10-02 11:00:00,60.48,60.62,60.48,60.53,98424.0,58.9677,59.1042,58.9677,59.0165,98424.0
2023-10-02 11:05:00,60.51,60.6,60.48,60.54,67256.0,58.997,59.0847,58.9677,59.0262,67256.0
2023-10-02 11:10:00,60.53,60.57,60.51,60.56,26212.0,59.0165,59.0555,58.997,59.0457,26212.0
2023-10-02 11:15:00,60.55,60.64,60.52,60.6,30559.0,59.036,59.1237,59.0067,59.0847,30559.0
2023-10-02 11:20:00,60.6,60.74,60.59,60.71,28215.0,59.0847,59.2212,59.075,59.192,28215.0
2023-10-02 11:25:00,60.72,60.75,60.66,60.72,71845.0,59.2017,59.231,59.1432,59.2017,71845.0
2023-10-02 11:30:00,60.71,60.74,60.64,60.68,60071.0,59.192,59.2212,59.1237,59.1627,60071.0
2023-10-02 11:35:00,60.69,60.7,60.52,60.55,72712.0,59.1725,59.1822,59.0067,59.036,72712.0
2023-10-02 11:40:00,60.55,60.59,60.51,60.54,37441.0,59.036,59.075,58.997,59.0262,37441.0
2023-10-02 11:45:00,60.53,60.56,60.47,60.5,29222.0,59.0165,59.0457,58.958,58.9872,29222.0
2023-10-02 11:50:00,60.5,60.53,60.4,60.41,62407.0,58.9872,59.0165,58.8897,58.8995,62407.0
2023-10-02 11:55:00,60.4,60.44,60.37,60.44,89123.0,58.8897,58.9287,58.8605,58.9287,89123.0
2023-10-02 12:00:00,60.43,60.48,60.4,60.41,29520.0,58.919,58.9677,58.8897,58.8995,29520.0
2023-10-02 12:05:00,60.42,60.42,60.34,60.37,31835.0,58.9092,58.9092,58.8312,58.8605,31835.0
2023-10-02 12:10:00,60.37,60.45,60.35,60.44,76576.0,58.8605,58.9385,58.841,58.9287,76576.0
2023-10-02 12:15:00,60.45,60.48,60.42,60.44,28729.0,58.9385,58.9677,58.9092,58.9287,28729.0
2023-10-02 12:20:00,60.44,60.48,60.41,60.47,14038.0,58.9287,58.9677,58.8995,58.958,14038.0
2023-10-02 12:25:00,60.48,60.51,60.4,60.43,48979.0,58.9677,58.997,58.8897,58.919,48979.0
2023-10-02 12:30:00,60.43,60.44,60.38,60.43,21082.0,58.919,58.9287,58.8702,58.919,21082.0
2023-10-02 12:35:00,60.43,60.46,60.39,60.41,30626.0,58.919,58.9482,58.88,58.8995,30626.0
2023-10-02 12:40:00,60.41,60.44,60.38,60.38,17425.0,58.8995,58.9287,58.8702,58.8702,17425.0
2023-10-02 12:45:00,60.38,60.41,60.31,60.31,17527.0,58.8702,58.8995,58.802,58.802,17527.0
2023-10-02 12:50:00,60.31,60.31,60.27,60.3,17158.0,58.802,58.802,58.763,58.7922,17158.0
2023-10-02 12:55:00,60.3,60.36,60.28,60.33,15881.0,58.7922,58.8507,58.7727,58.8215,15881.0
2023-10-02 13:00:00,60.33,60.39,60.32,60.36,15280.0,58.8215,58.88,58.8117,58.8507,15280.0
2023-10-02 13:05:00,60.36,60.38,60.32,60.36,37026.0,58.8507,58.8702,58.8117,58.8507,37026.0
2023-10-02 13:10:00,60.37,60.38,60.27,60.28,80609.0,58.8605,58.8702,58.763,58.7727,80609.0
2023-10-02 13:15:00,60.29,60.39,60.29,60.37,18640.0,58.7825,58.88,58.7825,58.8605,18640.0
2023-10-02 13:20:00,60.37,60.43,60.37,60.41,21504.0,58.8605,58.919,58.8605,58.8995,21504.0
2023-10-02 13:25:00,60.41,60.44,60.38,60.4,20898.0,58.8995,58.9287,58.8702,58.8897,20898.0
2023-10-02 13:30:00,60.4,60.42,60.34,60.35,32863.0,58.8897,58.9092,58.8312,58.841,32863.0
2023-10-02 13:35:00,60.36,60.38,60.33,60.35,14454.0,58.8507,58.8702,58.8215,58.841,14454.0
2023-10-02 13:40:00,60.34,60.43,60.33,60.4,12492.0,58.8312,58.919,58.8215,58.8897,12492.0
2023-10-02 13:45:00,60.39,60.43,60.37,60.39,17669.0,58.88,58.919,58.8605,58.88,17669.0
2023-10-02 13:50:00,60.39,60.46,60.38,60.44,19965.0,58.88,58.9482,58.8702,58.9287,19965.0
2023-10-02 13:55:00,60.44,60.47,60.39,60.41,19649.0,58.9287,58.958,58.88,58.8995,19649.0
2023-10-02 14:00:00,60.41,60.44,60.36,60.39,25565.0,58.8995,58.9287,58.8507,58.88,25565.0
2023-10-02 14:05:00,60.4,60.45,60.39,60.43,21223.0,58.8897,58.9385,58.88,58.919,21223.0
2023-10-02 14:10:00,60.43,60.55,60.43,60.51,39380.0,58.919,59.036,58.919,58.997,39380.0
2023-10-02 14:15:00,60.51,60.52,60.39,60.42,65639.0,58.997,59.0067,58.88,58.9092,65639.0
2023-10-02 14:20:00,60.41,60.41,60.35,60.38,26243.0,58.8995,58.8995,58.841,58.8702,26243.0
2023-10-02 14:25:00,60.38,60.38,60.24,60.26,35875.0,58.8702,58.8702,58.7337,58.7532,35875.0
2023-10-02 14:30:00,60.26,60.33,60.26,60.3,26891.0,58.7532,58.8215,58.7532,58.7922,26891.0
2023-10-02 14:35:00,60.3,60.32,60.21,60.22,26430.0,58.7922,58.8117,58.7045,58.7142,26430.0
2023-10-02 14:40:00,60.21,60.22,60.18,60.2,18659.0,58.7045,58.7142,58.6752,58.6947,18659.0
2023-10-02 14:45:00,60.19,60.24,60.18,60.23,24798.0,58.685,58.7337,58.6752,58.724,24798.0
2023-10-02 14:50:00,60.24,60.31,60.23,60.26,53576.0,58.7337,58.802,58.724,58.7532,53576.0
2023-10-02 14:55:00,60.25,60.28,60.23,60.26,95815.0,58.7435,58.7727,58.724,58.7532,95815.0
2023-10-02 15:00:00,60.25,60.28,60.17,60.2,81776.0,58.7435,58.7727,58.6655,58.6947,81776.0
2023-10-02 15:05:00,60.2,60.31,60.2,60.28,18441.0,58.6947,58.802,58.6947,58.7727,18441.0
2023-10-02 15:10:00,60.29,60.34,60.24,60.25,26685.0,58.7825,58.8312,58.7337,58.7435,26685.0
2023-10-02 15:15:00,60.25,60.3,60.24,60.27,18234.0,58.7435,58.7922,58.7337,58.763,18234.0
2023-10-02 15:20:00,60.26,60.36,60.25,60.33,32304.0,58.7532,58.8507,58.7435,58.8215,32304.0
2023-10-02 15:25:00,60.33,60.33,60.22,60.25,25636.0,58.8215,58.8215,58.7142,58.7435,25636.0
2023-10-02 15:30:00,60.24,60.28,60.22,60.27,41311.0,58.7337,58.7727,58.7142,58.763,41311.0
2023-10-02 15:35:00,60.27,60.28,60.21,60.27,41751.0,58.763,58.7727,58.7045,58.763,41751.0
2023-10-02 15:40:00,60.27,60.31,60.25,60.27,95175.0,58.763,58.802,58.7435,58.763,95175.0
2023-10-02 15:45:00,60.27,60.31,60.25,60.26,121027.0,58.763,58.802,58.7435,58.7532,121027.0
2023-10-02 15:50:00,60.26,60.33,60.22,60.33,241874.0,58.7532,58.8215,58.7142,58.8215,241874.0
2023-10-02 15:55:00,60.33,60.39,60.32,60.37,240974.0,58.8215,58.88,58.8117,58.8605,240974.0
2023-10-03 09:30:00,60.18,60.27,60.09,60.27,178365.0,58.6752,58.763,58.5875,58.763,178365.0
2023-10-03 09:35:00,60.26,60.31,60.07,60.09,117178.0,58.7532,58.802,58.568,58.5875,117178.0
2023-10-03 09:40:00,60.08,60.19,59.97,60.12,322056.0,58.5777,58.685,58.4705,58.6167,322056.0
2023-10-03 09:45:00,60.12,60.29,60.02,60.28,40044.0,58.6167,58.7825,58.5192,58.7727,40044.0
2023-10-03 09:50:00,60.26,60.4,60.2,60.31,114690.0,58.7532,58.8897,58.6947,58.802,114690.0
2023-10-03 09:55:00,60.3,60.3,60.19,60.19,51886.0,58.7922,58.7922,58.685,58.685,51886.0
2023-10-03 10:00:00,60.19,60.19,59.86,59.86,204092.0,58.685,58.685,58.3632,58.3632,204092.0
2023-10-03 10:05:00,59.87,59.89,59.69,59.69,185864.0,58.373,58.3925,58.1975,58.1975,185864.0
2023-10-03 10:10:00,59.7,59.83,59.67,59.67,179047.0,58.2072,58.334,58.178,58.178,179047.0
2023-10-03 10:15:00,59.67,59.67,59.52,59.57,99145.0,58.178,58.178,58.0317,58.0805,99145.0
2023-10-03 10:20:00,59.55,59.62,59.49,59.5,74764.0,58.061,58.1292,58.0025,58.0122,74764.0
2023-10-03 10:25:00,59.51,59.59,59.44,59.45,61610.0,58.022,58.1,57.9537,57.9635,61610.0
2023-10-03 10:30:00,59.44,59.55,59.42,59.52,77441.0,57.9537,58.061,57.9342,58.0317,77441.0
2023-10-03 10:35:00,59.51,59.57,59.48,59.49,41992.0,58.022,58.0805,57.9927,58.0025,41992.0
2023-10-03 10:40:00,59.49,59.55,59.46,59.53,57235.0,58.0025,58.061,57.9732,58.0415,57235.0
2023-10-03 10:45:00,59.53,59.56,59.45,59.51,126695.0,58.0415,58.0707,57.9635,58.022,126695.0
2023-10-03 10:50:00,59.5,59.55,59.46,59.54,59262.0,58.0122,58.061,57.9732,58.0512,59262.0
2023-10-03 10:55:00,59.53,59.59,59.51,59.54,85508.0,58.0415,58.1,58.022,58.0512,85508.0
2023-10-03 11:00:00,59.53,59.54,59.43,59.44,91782.0,58.0415,58.0512,57.944,57.9537,91782.0
2023-10-03 11:05:00,59.45,59.55,59.45,59.48,85691.0,57.9635,58.061,57.9635,57.9927,85691.0
2023-10-03 11:10:00,59.49,59.51,59.45,59.49,30342.0,58.0025,58.022,57.9635,58.0025,30342.0
2023-10-03 11:15:00,59.48,59.61,59.48,59.61,41310.0,57.9927,58.1195,57.9927,58.1195,41310.0
2023-10-03 11:20:00,59.6,59.63,59.49,59.51,66323.0,58.1097,58.139,58.0025,58.022,66323.0
2023-10-03 11:25:00,59.51,59.51,59.45,59.5,67565.0,58.022,58.022,57.9635,58.0122,67565.0
2023-10-03 11:30:00,59.49,59.51,59.39,59.39,47864.0,58.0025,58.022,57.905,57.905,47864.0
2023-10-03 11:35:00,59.39,59.41,59.3,59.38,244956.0,57.905,57.9245,57.8172,57.8952,244956.0
2023-10-03 11:40:00,59.38,59.45,59.37,59.43,97456.0,57.8952,57.9635,57.8855,57.944,97456.0
2023-10-03 11:45:00,59.42,59.44,59.36,59.37,65973.0,57.9342,57.9537,57.8757,57.8855,65973.0
2023-10-03 11:50:00,59.37,59.39,59.31,59.31,45989.0,57.8855,57.905,57.827,57.827,45989.0
2023-10-03 11:55:00,59.31,59.38,59.31,59.37,16637.0,57.827,57.8952,57.827,57.8855,16637.0
2023-10-03 12:00:00,59.37,59.57,59.36,59.56,47802.0,57.8855,58.0805,57.8757,58.0707,47802.0
2023-10-03 12:05:00,59.55,59.58,59.46,59.48,48728.0,58.061,58.0902,57.9732,57.9927,48728.0
2023-10-03 12:10:00,59.48,59.49,59.45,59.49,24120.0,57.9927,58.0025,57.9635,58.0025,24120.0
2023-10-03 12:15:00,59.49,59.52,59.45,59.51,20288.0,58.0025,58.0317,57.9635,58.022,20288.0
2023-10-03 12:20:00,59.52,59.53,59.43,59.47,46453.0,58.0317,58.0415,57.944,57.983,46453.0
2023-10-03 12:25:00,59.46,59.55,59.44,59.54,79079.0,57.9732,58.061,57.9537,58.0512,79079.0
2023-10-03 12:30:00,59.54,59.59,59.53,59.53,14501.0,58.0512,58.1,58.0415,58.0415,14501.0
2023-10-03 12:35:00,59.52,59.55,59.49,59.55,52359.0,58.0317,58.061,58.0025,58.061,52359.0
2023-10-03 12:40:00,59.56,59.6,59.48,59.48,43966.0,58.0707,58.1097,57.9927,57.9927,43966.0
2023-10-03 12:45:00,59.48,59.54,59.48,59.54,15618.0,57.9927,58.0512,57.9927,58.0512,15618.0
2023-10-03 12:50:00,59.53,59.53,59.44,59.45,23159.0,58.0415,58.0415,57.9537,57.9635,23159.0
2023-10-03 12:55:00,59.45,59.51,59.42,59.48,11115.0,57.9635,58.022,57.9342,57.9927,11115.0
2023-10-03 13:00:00,59.47,59.55,59.47,59.51,24056.0,57.983,58.061,57.983,58.022,24056.0
2023-10-03 13:05:00,59.52,59.53,59.44,59.44,12298.0,58.0317,58.0415,57.9537,57.9537,12298.0
2023-10-03 13:10:00,59.44,59.45,59.41,59.42,9060.0,57.9537,57.9635,57.9245,57.9342,9060.0
2023-10-03 13:15:00,59.42,59.45,59.37,59.37,35545.0,57.9342,57.9635,57.8855,57.8855,35545.0
2023-10-03 13:20:00,59.36,59.4,59.33,59.38,51324.0,57.8757,57.9147,57.8465,57.8952,51324.0
2023-10-03 13:25:00,59.38,59.38,59.27,59.3,25080.0,57.8952,57.8952,57.788,57.8172,25080.0
2023-10-03 13:30:00,59.3,59.33,59.26,59.29,55980.0,57.8172,57.8465,57.7782,57.8075,55980.0
2023-10-03 13:35:00,59.29,59.29,59.23,59.24,67852.0,57.8075,57.8075,57.749,57.7587,67852.0
2023-10-03 13:40:00,59.24,59.28,59.24,59.24,43703.0,57.7587,57.7977,57.7587,57.7587,43703.0
2023-10-03 13:45:00,59.24,59.25,59.14,59.15,124328.0,57.7587,57.7685,57.6612,57.671,124328.0
2023-10-03 13:50:00,59.15,59.21,59.13,59.2,150890.0,57.671,57.7295,57.6515,57.7197,150890.0
2023-10-03 13:55:00,59.2,59.21,59.11,59.13,89599.0,57.7197,57.7295,57.632,57.6515,89599.0
2023-10-03 14:00:00,59.12,59.16,59.09,59.1,59324.0,57.6417,57.6807,57.6125,57.6222,59324.0
2023-10-03 14:05:00,59.09,59.1,59.06,59.07,26744.0,57.6125,57.6222,57.5832,57.593,26744.0
2023-10-03 14:10:00,59.08,59.1,59.03,59.05,98981.0,57.6027,57.6222,57.554,57.5735,98981.0
2023-10-03 14:15:00,59.05,59.07,59.01,59.06,77320.0,57.5735,57.593,57.5345,57.5832,77320.0
2023-10-03 14:20:00,59.06,59.1,59.04,59.08,48085.0,57.5832,57.6222,57.5637,57.6027,48085.0
2023-10-03 14:25:00,59.09,59.11,59.04,59.07,61066.0,57.6125,57.632,57.5637,57.593,61066.0
2023-10-03 14:30:00,59.07,59.14,59.07,59.12,66290.0,57.593,57.6612,57.593,57.6417,66290.0
2023-10-03 14:35:00,59.12,59.19,59.1,59.19,19106.0,57.6417,57.71,57.6222,57.71,19106.0
2023-10-03 14:40:00,59.19,59.19,59.15,59.18,42562.0,57.71,57.71,57.671,57.7002,42562.0
2023-10-03 14:45:00,59.18,59.2,59.16,59.19,51375.0,57.7002,57.7197,57.6807,57.71,51375.0
2023-10-03 14:50:00,59.19,59.25,59.18,59.23,147388.0,57.71,57.7685,57.7002,57.749,147388.0
2023-10-03 14:55:00,59.23,59.25,59.19,59.2,62994.0,57.749,57.7685,57.71,57.7197,62994.0
2023-10-03 15:00:00,59.2,59.22,59.11,59.18,76774.0,57.7197,57.7392,57.632,57.7002,76774.0
2023-10-03 15:05:00,59.19,59.19,59.07,59.1,58675.0,57.71,57.71,57.593,57.6222,58675.0
2023-10-03 15:10:00,59.1,59.12,59.08,59.09,24643.0,57.6222,57.6417,57.6027,57.6125,24643.0
2023-10-03 15:15:00,59.1,59.16,59.1,59.15,23424.0,57.6222,57.6807,57.6222,57.671,23424.0
2023-10-03 15:20:00,59.15,59.18,59.14,59.17,47185.0,57.671,57.7002,57.6612,57.6905,47185.0
2023-10-03 15:25:00,59.16,59.16,59.1,59.14,35809.0,57.6807,57.6807,57.6222,57.6612,35809.0
2023-10-03 15:30:00,59.14,59.16,59.09,59.1,42310.0,57.6612,57.6807,57.6125,57.6222,42310.0
2023-10-03 15:35:00,59.1,59.14,59.09,59.13,42116.0,57.6222,57.6612,57.6125,57.6515,42116.0
2023-10-03 15:40:00,59.14,59.25,59.13,59.23,73232.0,57.6612,57.7685,57.6515,57.749,73232.0
2023-10-03 15:45:00,59.23,59.25,59.19,59.24,101139.0,57.749,57.7685,57.71,57.7587,101139.0
2023-10-03 15:50:00,59.23,59.31,59.2,59.2,306916.0,57.749,57.827,57.7197,57.7197,306916.0
2023-10-03 15:55:00,59.21,59.25,59.18,59.23,368111.0,57.7295,57.7685,57.7002,57.749,368111.0
2023-10-04 09:30:00,59.39,59.68,59.29,59.58,226914.0,57.905,58.1877,57.8075,58.0902,226914.0
2023-10-04 09:35:00,59.59,59.64,59.49,59.63,121549.0,58.1,58.1487,58.0025,58.139,121549.0
2023-10-04 09:40:00,59.62,59.66,59.35,59.38,79952.0,58.1292,58.1682,57.866,57.8952,79952.0
2023-10-04 09:45:00,59.38,59.41,59.27,59.3,81966.0,57.8952,57.9245,57.788,57.8172,81966.0
2023-10-04 09:50:00,59.3,59.31,59.17,59.26,71604.0,57.8172,57.827,57.6905,57.7782,71604.0
2023-10-04 09:55:00,59.25,59.36,59.25,59.29,123867.0,57.7685,57.8757,57.7685,57.8075,123867.0
2023-10-04 10:00:00,59.29,59.34,59.17,59.23,146791.0,57.8075,57.8562,57.6905,57.749,146791.0
2023-10-04 10:05:00,59.23,59.27,59.11,59.16,103791.0,57.749,57.788,57.632,57.6807,103791.0
2023-10-04 10:10:00,59.17,59.24,59.1,59.21,61110.0,57.6905,57.7587,57.6222,57.7295,61110.0
2023-10-04 10:15:00,59.22,59.22,59.1,59.17,71981.0,57.7392,57.7392,57.6222,57.6905,71981.0
2023-10-04 10:20:00,59.18,59.19,58.98,59.02,77985.0,57.7002,57.71,57.5052,57.5442,77985.0
2023-10-04 10:25:00,59.02,59.04,58.9,58.94,46934.0,57.5442,57.5637,57.4272,57.4662,46934.0
2023-10-04 10:30:00,58.95,59.07,58.93,59.07,57606.0,57.476,57.593,57.4565,57.593,57606.0
2023-10-04 10:35:00,59.08,59.13,59.05,59.09,75410.0,57.6027,57.6515,57.5735,57.6125,75410.0
2023-10-04 10:40:00,59.1,59.15,59.04,59.04,35591.0,57.6222,57.671,57.5637,57.5637,35591.0
2023-10-04 10:45:00,59.05,59.07,58.91,58.91,16132.0,57.5735,57.593,57.437,57.437,16132.0
2023-10-04 10:50:00,58.91,59.0,58.9,58.97,25509.0,57.437,57.5247,57.4272,57.4955,25509.0
2023-10-04 10:55:00,58.96,59.0,58.94,58.98,25917.0,57.4857,57.5247,57.4662,57.5052,25917.0
2023-10-04 11:00:00,58.98,59.0,58.91,59.0,35220.0,57.5052,57.5247,57.437,57.5247,35220.0
2023-10-04 11:05:00,59.0,59.07,58.97,59.06,11207.0,57.5247,57.593,57.4955,57.5832,11207.0
2023-10-04 11:10:00,59.07,59.14,59.06,59.08,75303.0,57.593,57.6612,57.5832,57.6027,75303.0
2023-10-04 11:15:00,59.08,59.19,59.05,59.19,102547.0,57.6027,57.71,57.5735,57.71,102547.0
2023-10-04 11:20:00,59.19,59.22,59.09,59.11,56993.0,57.71,57.7392,57.6125,57.632,56993.0
2023-10-04 11:25:00,59.1,59.17,59.1,59.14,22290.0,57.6222,57.6905,57.6222,57.6612,22290.0
2023-10-04 11:30:00,59.14,59.14,59.04,59.11,226967.0,57.6612,57.6612,57.5637,57.632,226967.0
2023-10-04 11:35:00,59.11,59.21,59.08,59.19,28718.0,57.632,57.7295,57.6027,57.71,28718.0
2023-10-04 11:40:00,59.18,59.18,59.06,59.13,57389.0,57.7002,57.7002,57.5832,57.6515,57389.0
2023-10-04 11:45:00,59.14,59.37,59.12,59.32,160854.0,57.6612,57.8855,57.6417,57.8367,160854.0
2023-10-04 11:50:00,59.33,59.4,59.3,59.36,105238.0,57.8465,57.9147,57.8172,57.8757,105238.0
2023-10-04 11:55:00,59.37,59.39,59.32,59.36,45761.0,57.8855,57.905,57.8367,57.8757,45761.0
2023-10-04 12:00:00,59.35,59.35,59.27,59.28,87577.0,57.866,57.866,57.788,57.7977,87577.0
2023-10-04 12:05:00,59.28,59.33,59.26,59.27,93312.0,57.7977,57.8465,57.7782,57.788,93312.0
2023-10-04 12:10:00,59.27,59.37,59.27,59.34,126678.0,57.788,57.8855,57.788,57.8562,126678.0
2023-10-04 12:15:00,59.33,59.48,59.32,59.47,108497.0,57.8465,57.9927,57.8367,57.983,108497.0
2023-10-04 12:20:00,59.47,59.5,59.39,59.4,140606.0,57.983,58.0122,57.905,57.9147,140606.0
2023-10-04 12:25:00,59.41,59.49,59.4,59.49,110201.0,57.9245,58.0025,57.9147,58.0025,110201.0
2023-10-04 12:30:00,59.49,59.63,59.46,59.62,167080.0,58.0025,58.139,57.9732,58.1292,167080.0
2023-10-04 12:35:00,59.61,59.63,59.57,59.58,107276.0,58.1195,58.139,58.0805,58.0902,107276.0
2023-10-04 12:40:00,59.57,59.61,59.46,59.46,139633.0,58.0805,58.1195,57.9732,57.9732,139633.0
2023-10-04 12:45:00,59.47,59.53,59.45,59.53,54071.0,57.983,58.0415,57.9635,58.0415,54071.0
2023-10-04 12:50:00,59.53,59.56,59.46,59.47,56449.0,58.0415,58.0707,57.9732,57.983,56449.0
2023-10-04 12:55:00,59.47,59.49,59.41,59.45,72045.0,57.983,58.0025,57.9245,57.9635,72045.0
2023-10-04 13:00:00,59.45,59.47,59.36,59.36,37568.0,57.9635,57.983,57.8757,57.8757,37568.0
2023-10-04 13:05:00,59.36,59.44,59.36,59.44,10542.0,57.8757,57.9537,57.8757,57.9537,10542.0
2023-10-04 13:10:00,59.43,59.44,59.39,59.4,11487.0,57.944,57.9537,57.905,57.9147,11487.0
2023-10-04 13:15:00,59.4,59.44,59.39,59.4,37271.0,57.9147,57.9537,57.905,57.9147,37271.0
2023-10-04 13:20:00,59.4,59.42,59.31,59.32,16465.0,57.9147,57.9342,57.827,57.8367,16465.0
2023-10-04 13:25:00,59.32,59.32,59.27,59.28,20379.0,57.8367,57.8367,57.788,57.7977,20379.0
2023-10-04 13:30:00,59.28,59.32,59.25,59.31,113225.0,57.7977,57.8367,57.7685,57.827,113225.0
2023-10-04 13:35:00,59.32,59.33,59.28,59.3,60536.0,57.8367,57.8465,57.7977,57.8172,60536.0
2023-10-04 13:40:00,59.3,59.33,59.25,59.33,65768.0,57.8172,57.8465,57.7685,57.8465,65768.0
2023-10-04 13:45:00,59.34,59.36,59.32,59.35,19287.0,57.8562,57.8757,57.8367,57.866,19287.0
2023-10-04 13:50:00,59.34,59.34,59.21,59.24,84462.0,57.8562,57.8562,57.7295,57.7587,84462.0
2023-10-04 13:55:00,59.23,59.26,59.19,59.22,88209.0,57.749,57.7782,57.71,57.7392,88209.0
2023-10-04 14:00:00,59.22,59.24,59.17,59.24,46851.0,57.7392,57.7587,57.6905,57.7587,46851.0
2023-10-04 14:05:00,59.24,59.27,59.15,59.16,117249.0,57.7587,57.788,57.671,57.6807,117249.0
2023-10-04 14:10:00,59.16,59.21,59.13,59.21,81957.0,57.6807,57.7295,57.6515,57.7295,81957.0
2023-10-04 14:15:00,59.21,59.25,59.2,59.24,20495.0,57.7295,57.7685,57.7197,57.7587,20495.0
2023-10-04 14:20:00,59.24,59.25,59.04,59.05,53624.0,57.7587,57.7685,57.5637,57.5735,53624.0
2023-10-04 14:25:00,59.05,59.18,59.04,59.16,59237.0,57.5735,57.7002,57.5637,57.6807,59237.0
2023-10-04 14:30:00,59.17,59.21,59.15,59.17,65625.0,57.6905,57.7295,57.671,57.6905,65625.0
2023-10-04 14:35:00,59.17,59.19,59.13,59.19,10166.0,57.6905,57.71,57.6515,57.71,10166.0
2023-10-04 14:40:00,59.19,59.23,59.17,59.22,53280.0,57.71,57.749,57.6905,57.7392,53280.0
2023-10-04 14:45:00,59.22,59.29,59.2,59.24,102869.0,57.7392,57.8075,57.7197,57.7587,102869.0
2023-10-04 14:50:00,59.24,59.25,59.21,59.23,34430.0,57.7587,57.7685,57.7295,57.749,34430.0
2023-10-04 14:55:00,59.23,59.26,59.22,59.25,16641.0,57.749,57.7782,57.7392,57.7685,16641.0
2023-10-04 15:00:00,59.25,59.3,59.24,59.25,58749.0,57.7685,57.8172,57.7587,57.7685,58749.0
2023-10-04 15:05:00,59.27,59.29,59.22,59.29,22618.0,57.788,57.8075,57.7392,57.8075,22618.0
2023-10-04 15:10:00,59.28,59.36,59.28,59.35,73445.0,57.7977,57.8757,57.7977,57.866,73445.0
2023-10-04 15:15:00,59.34,59.48,59.34,59.45,156908.0,57.8562,57.9927,57.8562,57.9635,156908.0
2023-10-04 15:20:00,59.45,59.45,59.4,59.44,189286.0,57.9635,57.9635,57.9147,57.9537,189286.0
2023-10-04 15:25:00,59.45,59.46,59.36,59.38,105684.0,57.9635,57.9732,57.8757,57.8952,105684.0
2023-10-04 15:30:00,59.39,59.48,59.38,59.48,121557.0,57.905,57.9927,57.8952,57.9927,121557.0
2023-10-04 15:35:00,59.48,59.55,59.45,59.46,63032.0,57.9927,58.061,57.9635,57.9732,63032.0
2023-10-04 15:40:00,59.46,59.47,59.42,59.43,86573.0,57.9732,57.983,57.9342,57.944,86573.0
2023-10-04 15:45:00,59.42,59.5,59.4,59.44,176240.0,57.9342,58.0122,57.9147,57.9537,176240.0
2023-10-04 15:50:00,59.44,59.46,59.36,59.44,164181.0,57.9537,57.9732,57.8757,57.9537,164181.0
2023-10-04 15:55:00,59.43,59.44,59.39,59.39,191465.0,57.944,57.9537,57.905,57.905,191465.0
2023-10-05 09:30:00,59.23,59.42,59.2,59.24,141780.0,57.749,57.9342,57.7197,57.7587,141780.0
2023-10-05 09:35:00,59.25,59.34,59.04,59.04,267075.0,57.7685,57.8562,57.5637,57.5637,267075.0
2023-10-05 09:40:00,59.04,59.05,58.81,58.82,269960.0,57.5637,57.5735,57.3395,57.3492,269960.0
2023-10-05 09:45:00,58.81,58.89,58.75,58.81,157136.0,57.3395,57.4175,57.281,57.3395,157136.0
2023-10-05 09:50:00,58.81,58.9,58.76,58.89,59261.0,57.3395,57.4272,57.2907,57.4175,59261.0
2023-10-05 09:55:00,58.9,59.01,58.87,58.93,93555.0,57.4272,57.5345,57.398,57.4565,93555.0
2023-10-05 10:00:00,58.93,58.93,58.75,58.87,53631.0,57.4565,57.4565,57.281,57.398,53631.0
2023-10-05 10:05:00,58.87,58.88,58.77,58.87,172996.0,57.398,57.4077,57.3005,57.398,172996.0
2023-10-05 10:10:00,58.87,58.97,58.82,58.95,135575.0,57.398,57.4955,57.3492,57.476,135575.0
2023-10-05 10:15:00,58.94,59.02,58.88,59.02,122003.0,57.4662,57.5442,57.4077,57.5442,122003.0
2023-10-05 10:20:00,59.02,59.04,58.81,58.84,186870.0,57.5442,57.5637,57.3395,57.3687,186870.0
2023-10-05 10:25:00,58.84,58.98,58.84,58.91,138724.0,57.3687,57.5052,57.3687,57.437,138724.0
2023-10-05 10:30:00,58.91,58.91,58.78,58.8,113128.0,57.437,57.437,57.3102,57.3297,113128.0
2023-10-05 10:35:00,58.81,58.82,58.53,58.54,100668.0,57.3395,57.3492,57.0665,57.0762,100668.0
2023-10-05 10:40:00,58.54,58.6,58.5,58.59,95638.0,57.0762,57.1347,57.0372,57.125,95638.0
2023-10-05 10:45:00,58.59,58.65,58.55,58.59,99425.0,57.125,57.1835,57.086,57.125,99425.0
2023-10-05 10:50:00,58.59,58.65,58.52,58.57,51986.0,57.125,57.1835,57.0567,57.1055,51986.0
2023-10-05 10:55:00,58.58,58.61,58.51,58.54,77545.0,57.1152,57.1445,57.047,57.0762,77545.0
2023-10-05 11:00:00,58.54,58.58,58.48,58.48,73718.0,57.0762,57.1152,57.0177,57.0177,73718.0
2023-10-05 11:05:00,58.49,58.5,58.42,58.48,60382.0,57.0275,57.0372,56.9592,57.0177,60382.0
2023-10-05 11:10:00,58.48,58.54,58.47,58.51,34504.0,57.0177,57.0762,57.008,57.047,34504.0
2023-10-05 11:15:00,58.51,58.54,58.46,58.46,43140.0,57.047,57.0762,56.9982,56.9982,43140.0
2023-10-05 11:20:00,58.45,58.54,58.43,58.54,78041.0,56.9885,57.0762,56.969,57.0762,78041.0
2023-10-05 11:25:00,58.52,58.52,58.4,58.4,19935.0,57.0567,57.0567,56.9397,56.9397,19935.0
2023-10-05 11:30:00,58.4,58.41,58.36,58.41,97127.0,56.9397,56.9495,56.9007,56.9495,97127.0
2023-10-05 11:35:00,58.42,58.53,58.42,58.48,28123.0,56.9592,57.0665,56.9592,57.0177,28123.0
2023-10-05 11:40:00,58.49,58.53,58.44,58.44,9478.0,57.0275,57.0665,56.9787,56.9787,9478.0
2023-10-05 11:45:00,58.43,58.51,58.41,58.46,23965.0,56.969,57.047,56.9495,56.9982,23965.0
2023-10-05 11:50:00,58.46,58.5,58.41,58.48,156122.0,56.9982,57.0372,56.9495,57.0177,156122.0
2023-10-05 11:55:00,58.49,58.5,58.38,58.39,77477.0,57.0275,57.0372,56.9202,56.93,77477.0
2023-10-05 12:00:00,58.4,58.46,58.38,58.41,50873.0,56.9397,56.9982,56.9202,56.9495,50873.0
2023-10-05 12:05:00,58.42,58.45,58.42,58.42,16803.0,56.9592,56.9885,56.9592,56.9592,16803.0
2023-10-05 12:10:00,58.43,58.54,58.43,58.54,73662.0,56.969,57.0762,56.969,57.0762,73662.0
2023-10-05 12:15:00,58.53,58.53,58.41,58.43,17342.0,57.0665,57.0665,56.9495,56.969,17342.0
2023-10-05 12:20:00,58.44,58.52,58.43,58.49,11636.0,56.9787,57.0567,56.969,57.0275,11636.0
2023-10-05 12:25:00,58.49,58.55,58.48,58.54,13478.0,57.0275,57.086,57.0177,57.0762,13478.0
2023-10-05 12:30:00,58.55,58.59,58.52,58.52,41320.0,57.086,57.125,57.0567,57.0567,41320.0
2023-10-05 12:35:00,58.52,58.59,58.52,58.52,90534.0,57.0567,57.125,57.0567,57.0567,90534.0
2023-10-05 12:40:00,58.51,58.51,58.44,58.46,144499.0,57.047,57.047,56.9787,56.9982,144499.0
2023-10-05 12:45:00,58.46,58.48,58.4,58.4,17487.0,56.9982,57.0177,56.9397,56.9397,17487.0
2023-10-05 12:50:00,58.39,58.43,58.39,58.41,16848.0,56.93,56.969,56.93,56.9495,16848.0
2023-10-05 12:55:00,58.41,58.46,58.38,58.46,46868.0,56.9495,56.9982,56.9202,56.9982,46868.0
2023-10-05 13:00:00,58.46,58.47,58.36,58.36,11421.0,56.9982,57.008,56.9007,56.9007,11421.0
2023-10-05 13:05:00,58.35,58.35,58.3,58.32,15315.0,56.891,56.891,56.8422,56.8617,15315.0
2023-10-05 13:10:00,58.32,58.41,58.31,58.39,19927.0,56.8617,56.9495,56.852,56.93,19927.0
2023-10-05 13:15:00,58.39,58.43,58.36,58.42,10851.0,56.93,56.969,56.9007,56.9592,10851.0
2023-10-05 13:20:00,58.42,58.48,58.4,58.43,35193.0,56.9592,57.0177,56.9397,56.969,35193.0
2023-10-05 13:25:00,58.42,58.49,58.41,58.49,10662.0,56.9592,57.0275,56.9495,57.0275,10662.0
2023-10-05 13:30:00,58.5,58.54,58.42,58.53,112310.0,57.0372,57.0762,56.9592,57.0665,112310.0
2023-10-05 13:35:00,58.53,58.65,58.53,58.61,110865.0,57.0665,57.1835,57.0665,57.1445,110865.0
2023-10-05 13:40:00,58.6,58.63,58.58,58.61,37459.0,57.1347,57.164,57.1152,57.1445,37459.0
2023-10-05 13:45:00,58.62,58.68,58.59,58.66,130767.0,57.1542,57.2127,57.125,57.1932,130767.0
2023-10-05 13:50:00,58.66,58.69,58.62,58.62,65526.0,57.1932,57.2225,57.1542,57.1542,65526.0
2023-10-05 13:55:00,58.63,58.67,58.62,58.67,65549.0,57.164,57.203,57.1542,57.203,65549.0
2023-10-05 14:00:00,58.68,58.75,58.68,58.74,17573.0,57.2127,57.281,57.2127,57.2712,17573.0
2023-10-05 14:05:00,58.74,58.75,58.66,58.67,124089.0,57.2712,57.281,57.1932,57.203,124089.0
2023-10-05 14:10:00,58.68,58.69,58.64,58.69,80086.0,57.2127,57.2225,57.1737,57.2225,80086.0
2023-10-05 14:15:00,58.7,58.73,58.69,58.69,17157.0,57.2322,57.2615,57.2225,57.2225,17157.0
2023-10-05 14:20:00,58.69,58.7,58.61,58.62,75832.0,57.2225,57.2322,57.1445,57.1542,75832.0
2023-10-05 14:25:00,58.61,58.61,58.55,58.59,37744.0,57.1445,57.1445,57.086,57.125,37744.0
2023-10-05 14:30:00,58.6,58.73,58.59,58.73,37732.0,57.1347,57.2615,57.125,57.2615,37732.0
2023-10-05 14:35:00,58.74,58.79,58.71,58.77,53851.0,57.2712,57.32,57.242,57.3005,53851.0
2023-10-05 14:40:00,58.77,58.8,58.72,58.73,106230.0,57.3005,57.3297,57.2517,57.2615,106230.0
2023-10-05 14:45:00,58.74,58.75,58.7,58.73,57532.0,57.2712,57.281,57.2322,57.2615,57532.0
2023-10-05 14:50:00,58.74,58.77,58.73,58.75,54677.0,57.2712,57.3005,57.2615,57.281,54677.0
2023-10-05 14:55:00,58.75,58.76,58.71,58.75,72805.0,57.281,57.2907,57.242,57.281,72805.0
2023-10-05 15:00:00,58.76,58.78,58.71,58.71,75002.0,57.2907,57.3102,57.242,57.242,75002.0
2023-10-05 15:05:00,58.71,58.71,58.64,58.68,131484.0,57.242,57.242,57.1737,57.2127,131484.0
2023-10-05 15:10:00,58.68,58.69,58.54,58.58,149568.0,57.2127,57.2225,57.0762,57.1152,149568.0
2023-10-05 15:15:00,58.58,58.62,58.55,58.57,36318.0,57.1152,57.1542,57.086,57.1055,36318.0
2023-10-05 15:20:00,58.56,58.6,58.52,58.55,40713.0,57.0957,57.1347,57.0567,57.086,40713.0
2023-10-05 15:25:00,58.56,58.63,58.56,58.61,38322.0,57.0957,57.164,57.0957,57.1445,38322.0
2023-10-05 15:30:00,58.61,58.62,58.57,58.58,99663.0,57.1445,57.1542,57.1055,57.1152,99663.0
2023-10-05 15:35:00,58.58,58.64,58.57,58.63,76320.0,57.1152,57.1737,57.1055,57.164,76320.0
2023-10-05 15:40:00,58.64,58.66,58.61,58.63,77764.0,57.1737,57.1932,57.1445,57.164,77764.0
2023-10-05 15:45:00,58.63,58.68,58.58,58.6,153752.0,57.164,57.2127,57.1152,57.1347,153752.0
2023-10-05 15:50:00,58.59,58.6,58.5,58.53,484136.0,57.125,57.1347,57.0372,57.0665,484136.0
2023-10-05 15:55:00,58.52,58.57,58.48,58.52,351107.0,57.0567,57.1055,57.0177,57.0567,351107.0
2023-10-06 09:30:00,58.15,58.35,58.13,58.29,198694.0,56.696,56.891,56.6765,56.8325,198694.0
2023-10-06 09:35:00,58.3,58.36,58.11,58.19,311629.0,56.8422,56.9007,56.657,56.735,311629.0
2023-10-06 09:40:00,58.18,58.2,58.06,58.15,59414.0,56.7252,56.7447,56.6082,56.696,59414.0
2023-10-06 09:45:00,58.15,58.21,57.99,58.0,113978.0,56.696,56.7545,56.54,56.5497,113978.0
2023-10-06 09:50:00,57.99,58.1,57.86,57.9,168468.0,56.54,56.6472,56.4132,56.4522,168468.0
2023-10-06 09:55:00,57.9,57.98,57.8,57.93,103299.0,56.4522,56.5302,56.3547,56.4815,103299.0
2023-10-06 10:00:00,57.93,57.94,57.71,57.74,130612.0,56.4815,56.4912,56.267,56.2962,130612.0
2023-10-06 10:05:00,57.73,57.77,57.67,57.69,54131.0,56.2865,56.3255,56.228,56.2475,54131.0
2023-10-06 10:10:00,57.68,57.73,57.62,57.67,160340.0,56.2377,56.2865,56.1792,56.228,160340.0
2023-10-06 10:15:00,57.67,57.68,57.56,57.58,98815.0,56.228,56.2377,56.1207,56.1402,98815.0
2023-10-06 10:20:00,57.57,57.79,57.48,57.79,208144.0,56.1305,56.345,56.0427,56.345,208144.0
2023-10-06 10:25:00,57.8,57.84,57.75,57.84,141190.0,56.3547,56.3937,56.306,56.3937,141190.0
2023-10-06 10:30:00,57.84,58.02,57.83,57.99,224965.0,56.3937,56.5692,56.384,56.54,224965.0
2023-10-06 10:35:00,57.99,58.19,57.99,58.17,271708.0,56.54,56.735,56.54,56.7155,271708.0
2023-10-06 10:40:00,58.17,58.23,58.05,58.09,227803.0,56.7155,56.774,56.5985,56.6375,227803.0
2023-10-06 10:45:00,58.09,58.12,58.03,58.03,80606.0,56.6375,56.6667,56.579,56.579,80606.0
2023-10-06 10:50:00,58.04,58.05,57.96,57.97,117378.0,56.5887,56.5985,56.5107,56.5205,117378.0
2023-10-06 10:55:00,57.96,58.01,57.92,57.99,62882.0,56.5107,56.5595,56.4717,56.54,62882.0
2023-10-06 11:00:00,58.0,58.17,57.99,58.17,58219.0,56.5497,56.7155,56.54,56.7155,58219.0
2023-10-06 11:05:00,58.17,58.27,58.14,58.27,148683.0,56.7155,56.813,56.6862,56.813,148683.0
2023-10-06 11:10:00,58.27,58.34,58.26,58.31,153049.0,56.813,56.8812,56.8032,56.852,153049.0
2023-10-06 11:15:00,58.31,58.41,58.27,58.33,198093.0,56.852,56.9495,56.813,56.8715,198093.0
2023-10-06 11:20:00,58.33,58.46,58.31,58.46,96318.0,56.8715,56.9982,56.852,56.9982,96318.0
2023-10-06 11:25:00,58.45,58.64,58.43,58.58,265033.0,56.9885,57.1737,56.969,57.1152,265033.0
2023-10-06 11:30:00,58.59,58.76,58.59,58.74,81504.0,57.125,57.2907,57.125,57.2712,81504.0
2023-10-06 11:35:00,58.75,58.9,58.71,58.87,113829.0,57.281,57.4272,57.242,57.398,113829.0
2023-10-06 11:40:00,58.88,59.05,58.88,59.01,179164.0,57.4077,57.5735,57.4077,57.5345,179164.0
2023-10-06 11:45:00,59.02,59.03,58.9,59.01,242419.0,57.5442,57.554,57.4272,57.5345,242419.0
2023-10-06 11:50:00,59.01,59.17,59.0,59.13,565066.0,57.5345,57.6905,57.5247,57.6515,565066.0
2023-10-06 11:55:00,59.13,59.19,59.09,59.19,84544.0,57.6515,57.71,57.6125,57.71,84544.0
2023-10-06 12:00:00,59.19,59.25,59.1,59.15,331281.0,57.71,57.7685,57.6222,57.671,331281.0
2023-10-06 12:05:00,59.16,59.19,59.1,59.11,277494.0,57.6807,57.71,57.6222,57.632,277494.0
2023-10-06 12:10:00,59.11,59.12,58.99,59.0,288744.0,57.632,57.6417,57.515,57.5247,288744.0
2023-10-06 12:15:00,59.02,59.06,58.96,59.02,137773.0,57.5442,57.5832,57.4857,57.5442,137773.0
2023-10-06 12:20:00,59.03,59.05,58.85,58.9,243332.0,57.554,57.5735,57.3785,57.4272,243332.0
2023-10-06 12:25:00,58.89,58.97,58.85,58.89,79882.0,57.4175,57.4955,57.3785,57.4175,79882.0
2023-10-06 12:30:00,58.9,58.9,58.76,58.76,137454.0,57.4272,57.4272,57.2907,57.2907,137454.0
2023-10-06 12:35:00,58.76,58.81,58.72,58.73,61558.0,57.2907,57.3395,57.2517,57.2615,61558.0
2023-10-06 12:40:00,58.72,58.83,58.72,58.83,163844.0,57.2517,57.359,57.2517,57.359,163844.0
2023-10-06 12:45:00,58.82,58.88,58.81,58.82,140564.0,57.3492,57.4077,57.3395,57.3492,140564.0
2023-10-06 12:50:00,58.83,58.85,58.76,58.79,81850.0,57.359,57.3785,57.2907,57.32,81850.0
2023-10-06 12:55:00,58.79,58.81,58.76,58.78,87400.0,57.32,57.3395,57.2907,57.3102,87400.0
2023-10-06 13:00:00,58.78,58.82,58.77,58.79,35516.0,57.3102,57.3492,57.3005,57.32,35516.0
2023-10-06 13:05:00,58.79,58.83,58.78,58.81,42564.0,57.32,57.359,57.3102,57.3395,42564.0
2023-10-06 13:10:00,58.82,58.88,58.76,58.88,121260.0,57.3492,57.4077,57.2907,57.4077,121260.0
2023-10-06 13:15:00,58.89,58.92,58.86,58.92,103644.0,57.4175,57.4467,57.3882,57.4467,103644.0
2023-10-06 13:20:00,58.91,58.97,58.89,58.94,96792.0,57.437,57.4955,57.4175,57.4662,96792.0
2023-10-06 13:25:00,58.95,58.97,58.9,58.93,114883.0,57.476,57.4955,57.4272,57.4565,114883.0
2023-10-06 13:30:00,58.93,58.99,58.93,58.99,16703.0,57.4565,57.515,57.4565,57.515,16703.0
2023-10-06 13:35:00,58.99,59.0,58.87,58.91,46132.0,57.515,57.5247,57.398,57.437,46132.0
2023-10-06 13:40:00,58.92,58.96,58.87,58.88,71993.0,57.4467,57.4857,57.398,57.4077,71993.0
2023-10-06 13:45:00,58.87,58.95,58.86,58.94,36813.0,57.398,57.476,57.3882,57.4662,36813.0
2023-10-06 13:50:00,58.93,58.94,58.88,58.93,62980.0,57.4565,57.4662,57.4077,57.4565,62980.0
2023-10-06 13:55:00,58.92,58.99,58.92,58.98,41051.0,57.4467,57.515,57.4467,57.5052,41051.0
2023-10-06 14:00:00,58.98,59.03,58.93,59.03,29313.0,57.5052,57.554,57.4565,57.554,29313.0
2023-10-06 14:05:00,59.02,59.09,58.98,59.09,108378.0,57.5442,57.6125,57.5052,57.6125,108378.0
2023-10-06 14:10:00,59.09,59.16,59.09,59.11,192287.0,57.6125,57.6807,57.6125,57.632,192287.0
2023-10-06 14:15:00,59.11,59.12,59.05,59.05,188322.0,57.632,57.6417,57.5735,57.5735,188322.0
2023-10-06 14:20:00,59.05,59.12,59.04,59.12,31560.0,57.5735,57.6417,57.5637,57.6417,31560.0
2023-10-06 14:25:00,59.11,59.2,59.1,59.2,131311.0,57.632,57.7197,57.6222,57.7197,131311.0
2023-10-06 14:30:00,59.21,59.23,59.18,59.21,166834.0,57.7295,57.749,57.7002,57.7295,166834.0
2023-10-06 14:35:00,59.2,59.24,59.17,59.23,121047.0,57.7197,57.7587,57.6905,57.749,121047.0
2023-10-06 14:40:00,59.23,59.24,59.2,59.23,93951.0,57.749,57.7587,57.7197,57.749,93951.0
2023-10-06 14:45:00,59.23,59.25,59.21,59.22,77213.0,57.749,57.7685,57.7295,57.7392,77213.0
2023-10-06 14:50:00,59.22,59.22,59.16,59.17,102581.0,57.7392,57.7392,57.6807,57.6905,102581.0
2023-10-06 14:55:00,59.17,59.18,59.13,59.18,57310.0,57.6905,57.7002,57.6515,57.7002,57310.0
2023-10-06 15:00:00,59.17,59.18,59.11,59.14,161504.0,57.6905,57.7002,57.632,57.6612,161504.0
2023-10-06 15:05:00,59.13,59.17,59.11,59.17,124636.0,57.6515,57.6905,57.632,57.6905,124636.0
2023-10-06 15:10:00,59.16,59.16,59.02,59.05,220278.0,57.6807,57.6807,57.5442,57.5735,220278.0
2023-10-06 15:15:00,59.05,59.06,59.01,59.04,228916.0,57.5735,57.5832,57.5345,57.5637,228916.0
2023-10-06 15:20:00,59.04,59.1,59.02,59.08,111963.0,57.5637,57.6222,57.5442,57.6027,111963.0
2023-10-06 15:25:00,59.08,59.09,59.03,59.07,112045.0,57.6027,57.6125,57.554,57.593,112045.0
2023-10-06 15:30:00,59.08,59.1,58.97,58.99,163776.0,57.6027,57.6222,57.4955,57.515,163776.0
2023-10-06 15:35:00,58.99,59.05,58.97,59.02,164422.0,57.515,57.5735,57.4955,57.5442,164422.0
2023-10-06 15:40:00,59.03,59.03,58.94,58.95,228885.0,57.554,57.554,57.4662,57.476,228885.0
2023-10-06 15:45:00,58.94,58.97,58.92,58.96,260181.0,57.4662,57.4955,57.4467,57.4857,260181.0
2023-10-06 15:50:00,58.94,58.94,58.8,58.8,397737.0,57.4662,57.4662,57.3297,57.3297,397737.0
2023-10-06 15:55:00,58.81,58.85,58.78,58.8,502919.0,57.3395,57.3785,57.3102,57.3297,502919.0
2023-10-09 09:30:00,58.31,58.52,58.21,58.45,209310.0,56.852,57.0567,56.7545,56.9885,209310.0
2023-10-09 09:35:00,58.45,58.51,58.33,58.47,170933.0,56.9885,57.047,56.8715,57.008,170933.0
2023-10-09 09:40:00,58.48,58.62,58.41,58.62,130226.0,57.0177,57.1542,56.9495,57.1542,130226.0
2023-10-09 09:45:00,58.63,58.66,58.35,58.37,124537.0,57.164,57.1932,56.891,56.9105,124537.0
2023-10-09 09:50:00,58.37,58.38,58.22,58.27,104332.0,56.9105,56.9202,56.7642,56.813,104332.0
2023-10-09 09:55:00,58.27,58.35,58.18,58.35,146220.0,56.813,56.891,56.7252,56.891,146220.0
2023-10-09 10:00:00,58.35,58.36,58.21,58.22,136252.0,56.891,56.9007,56.7545,56.7642,136252.0
2023-10-09 10:05:00,58.22,58.28,58.17,58.28,140607.0,56.7642,56.8227,56.7155,56.8227,140607.0
2023-10-09 10:10:00,58.28,58.36,58.25,58.33,44214.0,56.8227,56.9007,56.7935,56.8715,44214.0
2023-10-09 10:15:00,58.34,58.44,58.32,58.41,54797.0,56.8812,56.9787,56.8617,56.9495,54797.0
2023-10-09 10:20:00,58.41,58.49,58.39,58.48,45132.0,56.9495,57.0275,56.93,57.0177,45132.0
2023-10-09 10:25:00,58.48,58.53,58.42,58.45,263309.0,57.0177,57.0665,56.9592,56.9885,263309.0
2023-10-09 10:30:00,58.46,58.49,58.41,58.43,42118.0,56.9982,57.0275,56.9495,56.969,42118.0
2023-10-09 10:35:00,58.43,58.45,58.39,58.39,45164.0,56.969,56.9885,56.93,56.93,45164.0
2023-10-09 10:40:00,58.39,58.45,58.36,58.45,31328.0,56.93,56.9885,56.9007,56.9885,31328.0
2023-10-09 10:45:00,58.44,58.46,58.32,58.32,76505.0,56.9787,56.9982,56.8617,56.8617,76505.0
2023-10-09 10:50:00,58.32,58.36,58.29,58.35,31614.0,56.8617,56.9007,56.8325,56.891,31614.0
2023-10-09 10:55:00,58.36,58.37,58.33,58.35,10899.0,56.9007,56.9105,56.8715,56.891,10899.0
2023-10-09 11:00:00,58.34,58.44,58.33,58.43,20871.0,56.8812,56.9787,56.8715,56.969,20871.0
2023-10-09 11:05:00,58.43,58.45,58.39,58.44,15873.0,56.969,56.9885,56.93,56.9787,15873.0
2023-10-09 11:10:00,58.43,58.5,58.41,58.46,11380.0,56.969,57.0372,56.9495,56.9982,11380.0
2023-10-09 11:15:00,58.46,58.49,58.44,58.47,19396.0,56.9982,57.0275,56.9787,57.008,19396.0
2023-10-09 11:20:00,58.47,58.47,58.43,58.44,7495.0,57.008,57.008,56.969,56.9787,7495.0
2023-10-09 11:25:00,58.43,58.58,58.42,58.57,13239.0,56.969,57.1152,56.9592,57.1055,13239.0
2023-10-09 11:30:00,58.58,58.63,58.56,58.63,12144.0,57.1152,57.164,57.0957,57.164,12144.0
2023-10-09 11:35:00,58.61,58.63,58.59,58.61,10631.0,57.1445,57.164,57.125,57.1445,10631.0
2023-10-09 11:40:00,58.62,58.63,58.57,58.6,7957.0,57.1542,57.164,57.1055,57.1347,7957.0
2023-10-09 11:45:00,58.6,58.6,58.51,58.56,35066.0,57.1347,57.1347,57.047,57.0957,35066.0
2023-10-09 11:50:00,58.55,58.59,58.55,58.58,7620.0,57.086,57.125,57.086,57.1152,7620.0
2023-10-09 11:55:00,58.59,58.69,58.59,58.68,18234.0,57.125,57.2225,57.125,57.2127,18234.0
2023-10-09 12:00:00,58.68,58.71,58.66,58.68,52055.0,57.2127,57.242,57.1932,57.2127,52055.0
2023-10-09 12:05:00,58.69,58.9,58.68,58.88,159820.0,57.2225,57.4272,57.2127,57.4077,159820.0
2023-10-09 12:10:00,58.89,58.94,58.89,58.92,48008.0,57.4175,57.4662,57.4175,57.4467,48008.0
2023-10-09 12:15:00,58.92,58.99,58.92,58.97,49567.0,57.4467,57.515,57.4467,57.4955,49567.0
2023-10-09 12:20:00,58.97,59.05,58.96,58.98,131996.0,57.4955,57.5735,57.4857,57.5052,131996.0
2023-10-09 12:25:00,58.97,58.97,58.88,58.91,10670.0,57.4955,57.4955,57.4077,57.437,10670.0
2023-10-09 12:30:00,58.9,58.91,58.86,58.88,16376.0,57.4272,57.437,57.3882,57.4077,16376.0
2023-10-09 12:35:00,58.87,58.87,58.81,58.82,17828.0,57.398,57.398,57.3395,57.3492,17828.0
2023-10-09 12:40:00,58.81,58.81,58.69,58.7,173432.0,57.3395,57.3395,57.2225,57.2322,173432.0
2023-10-09 12:45:00,58.71,58.74,58.67,58.73,32132.0,57.242,57.2712,57.203,57.2615,32132.0
2023-10-09 12:50:00,58.73,58.75,58.72,58.73,25075.0,57.2615,57.281,57.2517,57.2615,25075.0
2023-10-09 12:55:00,58.72,58.73,58.63,58.68,49047.0,57.2517,57.2615,57.164,57.2127,49047.0
2023-10-09 13:00:00,58.69,58.7,58.63,58.66,34635.0,57.2225,57.2322,57.164,57.1932,34635.0
2023-10-09 13:05:00,58.67,58.67,58.63,58.67,48674.0,57.203,57.203,57.164,57.203,48674.0
2023-10-09 13:10:00,58.67,58.68,58.64,58.65,199479.0,57.203,57.2127,57.1737,57.1835,199479.0
2023-10-09 13:15:00,58.65,58.7,58.64,58.69,24891.0,57.1835,57.2322,57.1737,57.2225,24891.0
2023-10-09 13:20:00,58.69,58.69,58.65,58.69,27876.0,57.2225,57.2225,57.1835,57.2225,27876.0
2023-10-09 13:25:00,58.7,58.76,58.7,58.76,12120.0,57.2322,57.2907,57.2322,57.2907,12120.0
2023-10-09 13:30:00,58.77,58.87,58.77,58.86,151973.0,57.3005,57.398,57.3005,57.3882,151973.0
2023-10-09 13:35:00,58.87,58.94,58.84,58.94,24152.0,57.398,57.4662,57.3687,57.4662,24152.0
2023-10-09 13:40:00,58.94,59.12,58.94,59.12,144187.0,57.4662,57.6417,57.4662,57.6417,144187.0
2023-10-09 13:45:00,59.12,59.18,59.11,59.13,75725.0,57.6417,57.7002,57.632,57.6515,75725.0
2023-10-09 13:50:00,59.13,59.2,59.13,59.2,54444.0,57.6515,57.7197,57.6515,57.7197,54444.0
2023-10-09 13:55:00,59.21,59.28,59.21,59.28,62967.0,57.7295,57.7977,57.7295,57.7977,62967.0
2023-10-09 14:00:00,59.29,59.3,59.24,59.28,16873.0,57.8075,57.8172,57.7587,57.7977,16873.0
2023-10-09 14:05:00,59.3,59.4,59.29,59.38,183230.0,57.8172,57.9147,57.8075,57.8952,183230.0
2023-10-09 14:10:00,59.39,59.43,59.38,59.38,136756.0,57.905,57.944,57.8952,57.8952,136756.0
2023-10-09 14:15:00,59.39,59.44,59.39,59.41,131678.0,57.905,57.9537,57.905,57.9245,131678.0
2023-10-09 14:20:00,59.4,59.43,59.39,59.42,26591.0,57.9147,57.944,57.905,57.9342,26591.0
2023-10-09 14:25:00,59.42,59.43,59.4,59.42,22750.0,57.9342,57.944,57.9147,57.9342,22750.0
2023-10-09 14:30:00,59.42,59.43,59.34,59.34,21169.0,57.9342,57.944,57.8562,57.8562,21169.0
2023-10-09 14:35:00,59.34,59.35,59.3,59.35,97964.0,57.8562,57.866,57.8172,57.866,97964.0
2023-10-09 14:40:00,59.36,59.43,59.36,59.41,66543.0,57.8757,57.944,57.8757,57.9245,66543.0
2023-10-09 14:45:00,59.42,59.42,59.38,59.41,14611.0,57.9342,57.9342,57.8952,57.9245,14611.0
2023-10-09 14:50:00,59.42,59.42,59.37,59.41,39144.0,57.9342,57.9342,57.8855,57.9245,39144.0
2023-10-09 14:55:00,59.41,59.44,59.39,59.4,26281.0,57.9245,57.9537,57.905,57.9147,26281.0
2023-10-09 15:00:00,59.4,59.41,59.31,59.34,45068.0,57.9147,57.9245,57.827,57.8562,45068.0
2023-10-09 15:05:00,59.34,59.39,59.32,59.32,17234.0,57.8562,57.905,57.8367,57.8367,17234.0
2023-10-09 15:10:00,59.33,59.36,59.27,59.27,45107.0,57.8465,57.8757,57.788,57.788,45107.0
2023-10-09 15:15:00,59.26,59.26,59.18,59.2,67217.0,57.7782,57.7782,57.7002,57.7197,67217.0
2023-10-09 15:20:00,59.18,59.22,59.16,59.19,33808.0,57.7002,57.7392,57.6807,57.71,33808.0
2023-10-09 15:25:00,59.18,59.21,59.16,59.19,34656.0,57.7002,57.7295,57.6807,57.71,34656.0
2023-10-09 15:30:00,59.19,59.2,59.14,59.16,83568.0,57.71,57.7197,57.6612,57.6807,83568.0
2023-10-09 15:35:00,59.17,59.19,59.12,59.13,58489.0,57.6905,57.71,57.6417,57.6515,58489.0
2023-10-09 15:40:00,59.13,59.15,59.11,59.13,38611.0,57.6515,57.671,57.632,57.6515,38611.0
2023-10-09 15:45:00,59.12,59.17,59.1,59.17,39847.0,57.6417,57.6905,57.6222,57.6905,39847.0
2023-10-09 15:50:00,59.16,59.19,59.14,59.18,112686.0,57.6807,57.71,57.6612,57.7002,112686.0
2023-10-09 15:55:00,59.18,59.22,59.16,59.17,189529.0,57.7002,57.7392,57.6807,57.6905,189529.0
2023-10-10 09:30:00,59.33,59.63,59.33,59.52,307396.0,57.8465,58.139,57.8465,58.0317,307396.0
2023-10-10 09:35:00,59.5,59.65,59.5,59.6,208754.0,58.0122,58.1585,58.0122,58.1097,208754.0
2023-10-10 09:40:00,59.6,59.79,59.55,59.71,174380.0,58.1097,58.295,58.061,58.217,174380.0
2023-10-10 09:45:00,59.71,59.85,59.64,59.85,136421.0,58.217,58.3535,58.1487,58.3535,136421.0
2023-10-10 09:50:00,59.86,59.94,59.82,59.94,133562.0,58.3632,58.4412,58.3242,58.4412,133562.0
2023-10-10 09:55:00,59.92,59.93,59.8,59.89,225025.0,58.4217,58.4315,58.3047,58.3925,225025.0
2023-10-10 10:00:00,59.89,60.01,59.88,60.01,272457.0,58.3925,58.5095,58.3827,58.5095,272457.0
2023-10-10 10:05:00,60.01,60.15,60.0,60.14,260085.0,58.5095,58.646,58.4997,58.6362,260085.0
2023-10-10 10:10:00,60.14,60.26,60.12,60.25,152250.0,58.6362,58.7532,58.6167,58.7435,152250.0
2023-10-10 10:15:00,60.26,60.46,60.26,60.46,615274.0,58.7532,58.9482,58.7532,58.9482,615274.0
2023-10-10 10:20:00,60.45,60.52,60.44,60.52,109995.0,58.9385,59.0067,58.9287,59.0067,109995.0
2023-10-10 10:25:00,60.52,60.56,60.49,60.49,120871.0,59.0067,59.0457,58.9775,58.9775,120871.0
2023-10-10 10:30:00,60.48,60.49,60.38,60.45,246550.0,58.9677,58.9775,58.8702,58.9385,246550.0
2023-10-10 10:35:00,60.44,60.49,60.4,60.42,64566.0,58.9287,58.9775,58.8897,58.9092,64566.0
2023-10-10 10:40:00,60.42,60.44,60.36,60.38,170099.0,58.9092,58.9287,58.8507,58.8702,170099.0
2023-10-10 10:45:00,60.38,60.39,60.29,60.31,95105.0,58.8702,58.88,58.7825,58.802,95105.0
2023-10-10 10:50:00,60.31,60.37,60.3,60.31,68092.0,58.802,58.8605,58.7922,58.802,68092.0
2023-10-10 10:55:00,60.31,60.33,60.27,60.31,25419.0,58.802,58.8215,58.763,58.802,25419.0
2023-10-10 11:00:00,60.29,60.36,60.25,60.36,45317.0,58.7825,58.8507,58.7435,58.8507,45317.0
2023-10-10 11:05:00,60.37,60.58,60.36,60.52,216858.0,58.8605,59.0652,58.8507,59.0067,216858.0
2023-10-10 11:10:00,60.52,60.62,60.5,60.62,80382.0,59.0067,59.1042,58.9872,59.1042,80382.0
2023-10-10 11:15:00,60.62,60.69,60.62,60.67,88301.0,59.1042,59.1725,59.1042,59.153,88301.0
2023-10-10 11:20:00,60.67,60.67,60.54,60.57,117977.0,59.153,59.153,59.0262,59.0555,117977.0
2023-10-10 11:25:00,60.57,60.57,60.51,60.52,51518.0,59.0555,59.0555,58.997,59.0067,51518.0
2023-10-10 11:30:00,60.52,60.55,60.49,60.51,25403.0,59.0067,59.036,58.9775,58.997,25403.0
2023-10-10 11:35:00,60.52,60.52,60.45,60.48,75053.0,59.0067,59.0067,58.9385,58.9677,75053.0
2023-10-10 11:40:00,60.47,60.55,60.47,60.54,19964.0,58.958,59.036,58.958,59.0262,19964.0
2023-10-10 11:45:00,60.54,60.54,60.46,60.48,133444.0,59.0262,59.0262,58.9482,58.9677,133444.0
2023-10-10 11:50:00,60.5,60.53,60.48,60.52,104068.0,58.9872,59.0165,58.9677,59.0067,104068.0
2023-10-10 11:55:00,60.53,60.61,60.53,60.61,115407.0,59.0165,59.0945,59.0165,59.0945,115407.0
2023-10-10 12:00:00,60.61,60.67,60.59,60.64,50384.0,59.0945,59.153,59.075,59.1237,50384.0
2023-10-10 12:05:00,60.63,60.64,60.58,60.6,88422.0,59.114,59.1237,59.0652,59.0847,88422.0
2023-10-10 12:10:00,60.6,60.65,60.6,60.6,50351.0,59.0847,59.1335,59.0847,59.0847,50351.0
2023-10-10 12:15:00,60.6,60.6,60.55,60.58,47599.0,59.0847,59.0847,59.036,59.0652,47599.0
2023-10-10 12:20:00,60.58,60.58,60.45,60.53,122985.0,59.0652,59.0652,58.9385,59.0165,122985.0
2023-10-10 12:25:00,60.53,60.57,60.49,60.55,31224.0,59.0165,59.0555,58.9775,59.036,31224.0
2023-10-10 12:30:00,60.56,60.61,60.54,60.59,38572.0,59.0457,59.0945,59.0262,59.075,38572.0
2023-10-10 12:35:00,60.6,60.61,60.55,60.55,50729.0,59.0847,59.0945,59.036,59.036,50729.0
2023-10-10 12:40:00,60.56,60.57,60.49,60.52,53842.0,59.0457,59.0555,58.9775,59.0067,53842.0
2023-10-10 12:45:00,60.52,60.52,60.48,60.48,8419.0,59.0067,59.0067,58.9677,58.9677,8419.0
2023-10-10 12:50:00,60.49,60.53,60.48,60.52,26316.0,58.9775,59.0165,58.9677,59.0067,26316.0
2023-10-10 12:55:00,60.52,60.53,60.47,60.51,18147.0,59.0067,59.0165,58.958,58.997,18147.0
2023-10-10 13:00:00,60.51,60.51,60.32,60.32,114597.0,58.997,58.997,58.8117,58.8117,114597.0
2023-10-10 13:05:00,60.32,60.39,60.27,60.29,139056.0,58.8117,58.88,58.763,58.7825,139056.0
2023-10-10 13:10:00,60.3,60.33,60.23,60.26,24471.0,58.7922,58.8215,58.724,58.7532,24471.0
2023-10-10 13:15:00,60.25,60.36,60.21,60.36,83092.0,58.7435,58.8507,58.7045,58.8507,83092.0
2023-10-10 13:20:00,60.37,60.44,60.36,60.39,27679.0,58.8605,58.9287,58.8507,58.88,27679.0
2023-10-10 13:25:00,60.39,60.43,60.36,60.43,22498.0,58.88,58.919,58.8507,58.919,22498.0
2023-10-10 13:30:00,60.44,60.45,60.37,60.42,19481.0,58.9287,58.9385,58.8605,58.9092,19481.0
2023-10-10 13:35:00,60.42,60.45,60.4,60.43,15752.0,58.9092,58.9385,58.8897,58.919,15752.0
2023-10-10 13:40:00,60.43,60.5,60.43,60.5,10885.0,58.919,58.9872,58.919,58.9872,10885.0
2023-10-10 13:45:00,60.5,60.52,60.46,60.49,20054.0,58.9872,59.0067,58.9482,58.9775,20054.0
2023-10-10 13:50:00,60.49,60.49,60.38,60.42,23139.0,58.9775,58.9775,58.8702,58.9092,23139.0
2023-10-10 13:55:00,60.43,60.47,60.43,60.45,20000.0,58.919,58.958,58.919,58.9385,20000.0
2023-10-10 14:00:00,60.45,60.48,60.43,60.48,79777.0,58.9385,58.9677,58.919,58.9677,79777.0
2023-10-10 14:05:00,60.47,60.47,60.4,60.41,49582.0,58.958,58.958,58.8897,58.8995,49582.0
2023-10-10 14:10:00,60.41,60.41,60.28,60.28,16453.0,58.8995,58.8995,58.7727,58.7727,16453.0
2023-10-10 14:15:00,60.28,60.31,60.23,60.3,106966.0,58.7727,58.802,58.724,58.7922,106966.0
2023-10-10 14:20:00,60.31,60.31,60.25,60.29,70839.0,58.802,58.802,58.7435,58.7825,70839.0
2023-10-10 14:25:00,60.29,60.37,60.22,60.33,178021.0,58.7825,58.8605,58.7142,58.8215,178021.0
2023-10-10 14:30:00,60.33,60.4,60.33,60.39,78878.0,58.8215,58.8897,58.8215,58.88,78878.0
2023-10-10 14:35:00,60.4,60.42,60.32,60.36,151063.0,58.8897,58.9092,58.8117,58.8507,151063.0
2023-10-10 14:40:00,60.36,60.43,60.34,60.43,41980.0,58.8507,58.919,58.8312,58.919,41980.0
2023-10-10 14:45:00,60.42,60.49,60.41,60.43,169140.0,58.9092,58.9775,58.8995,58.919,169140.0
2023-10-10 14:50:00,60.43,60.44,60.29,60.29,161718.0,58.919,58.9287,58.7825,58.7825,161718.0
2023-10-10 14:55:00,60.29,60.33,60.26,60.33,133641.0,58.7825,58.8215,58.7532,58.8215,133641.0
2023-10-10 15:00:00,60.33,60.36,60.3,60.34,73607.0,58.8215,58.8507,58.7922,58.8312,73607.0
2023-10-10 15:05:00,60.33,60.36,60.29,60.35,46220.0,58.8215,58.8507,58.7825,58.841,46220.0
2023-10-10 15:10:00,60.34,60.34,60.27,60.3,89011.0,58.8312,58.8312,58.763,58.7922,89011.0
2023-10-10 15:15:00,60.3,60.35,60.27,60.27,84112.0,58.7922,58.841,58.763,58.763,84112.0
2023-10-10 15:20:00,60.27,60.28,60.19,60.23,185596.0,58.763,58.7727,58.685,58.724,185596.0
2023-10-10 15:25:00,60.23,60.29,60.22,60.28,106830.0,58.724,58.7825,58.7142,58.7727,106830.0
2023-10-10 15:30:00,60.27,60.3,60.2,60.23,151217.0,58.763,58.7922,58.6947,58.724,151217.0
2023-10-10 15:35:00,60.22,60.28,60.2,60.25,91760.0,58.7142,58.7727,58.6947,58.7435,91760.0
2023-10-10 15:40:00,60.26,60.34,60.25,60.34,87860.0,58.7532,58.8312,58.7435,58.8312,87860.0
2023-10-10 15:45:00,60.34,60.36,60.33,60.36,130368.0,58.8312,58.8507,58.8215,58.8507,130368.0
2023-10-10 15:50:00,60.37,60.39,60.27,60.28,286024.0,58.8605,58.88,58.763,58.7727,286024.0
2023-10-10 15:55:00,60.28,60.31,60.27,60.29,259104.0,58.7727,58.802,58.763,58.7825,259104.0
2023-10-11 09:30:00,60.47,60.67,60.45,60.65,272778.0,58.958,59.153,58.9385,59.1335,272778.0
2023-10-11 09:35:00,60.65,60.72,60.48,60.48,105379.0,59.1335,59.2017,58.9677,58.9677,105379.0
2023-10-11 09:40:00,60.49,60.56,60.42,60.52,59534.0,58.9775,59.0457,58.9092,59.0067,59534.0
2023-10-11 09:45:00,60.48,60.48,60.34,60.35,86459.0,58.9677,58.9677,58.8312,58.841,86459.0
2023-10-11 09:50:00,60.34,60.34,59.96,59.99,191423.0,58.8312,58.8312,58.4607,58.49,191423.0
2023-10-11 09:55:00,59.99,60.05,59.95,59.99,68871.0,58.49,58.5485,58.451,58.49,68871.0
2023-10-11 10:00:00,60.0,60.18,59.87,60.16,128145.0,58.4997,58.6752,58.373,58.6557,128145.0
2023-10-11 10:05:00,60.16,60.22,60.15,60.19,28344.0,58.6557,58.7142,58.646,58.685,28344.0
2023-10-11 10:10:00,60.19,60.2,60.12,60.13,39894.0,58.685,58.6947,58.6167,58.6265,39894.0
2023-10-11 10:15:00,60.12,60.17,60.09,60.13,22391.0,58.6167,58.6655,58.5875,58.6265,22391.0
2023-10-11 10:20:00,60.13,60.16,60.04,60.04,50562.0,58.6265,58.6557,58.5387,58.5387,50562.0
2023-10-11 10:25:00,60.04,60.09,59.98,60.09,62428.0,58.5387,58.5875,58.4802,58.5875,62428.0
2023-10-11 10:30:00,60.1,60.12,60.0,60.01,40085.0,58.5972,58.6167,58.4997,58.5095,40085.0
2023-10-11 10:35:00,60.01,60.01,59.9,59.98,181432.0,58.5095,58.5095,58.4022,58.4802,181432.0
2023-10-11 10:40:00,59.98,60.03,59.96,60.03,117897.0,58.4802,58.529,58.4607,58.529,117897.0
2023-10-11 10:45:00,60.03,60.05,59.97,60.02,39588.0,58.529,58.5485,58.4705,58.5192,39588.0
2023-10-11 10:50:00,60.03,60.13,60.03,60.08,103365.0,58.529,58.6265,58.529,58.5777,103365.0
2023-10-11 10:55:00,60.08,60.11,60.06,60.11,24049.0,58.5777,58.607,58.5582,58.607,24049.0
2023-10-11 11:00:00,60.11,60.15,60.08,60.11,39488.0,58.607,58.646,58.5777,58.607,39488.0
2023-10-11 11:05:00,60.12,60.17,60.08,60.11,167825.0,58.6167,58.6655,58.5777,58.607,167825.0
2023-10-11 11:10:00,60.12,60.13,60.01,60.04,72013.0,58.6167,58.6265,58.5095,58.5387,72013.0
2023-10-11 11:15:00,60.03,60.03,59.71,59.73,311531.0,58.529,58.529,58.217,58.2365,311531.0
2023-10-11 11:20:00,59.73,59.78,59.69,59.78,144184.0,58.2365,58.2852,58.1975,58.2852,144184.0
2023-10-11 11:25:00,59.79,59.82,59.76,59.77,40419.0,58.295,58.3242,58.2657,58.2755,40419.0
2023-10-11 11:30:00,59.77,59.89,59.77,59.86,56021.0,58.2755,58.3925,58.2755,58.3632,56021.0
2023-10-11 11:35:00,59.85,59.86,59.8,59.82,14000.0,58.3535,58.3632,58.3047,58.3242,14000.0
2023-10-11 11:40:00,59.81,59.81,59.68,59.7,27576.0,58.3145,58.3145,58.1877,58.2072,27576.0
2023-10-11 11:45:00,59.7,59.73,59.69,59.7,104262.0,58.2072,58.2365,58.1975,58.2072,104262.0
2023-10-11 11:50:00,59.71,59.76,59.7,59.75,27312.0,58.217,58.2657,58.2072,58.256,27312.0
2023-10-11 11:55:00,59.74,59.74,59.63,59.66,165301.0,58.2462,58.2462,58.139,58.1682,165301.0
2023-10-11 12:00:00,59.65,59.68,59.62,59.67,61300.0,58.1585,58.1877,58.1292,58.178,61300.0
2023-10-11 12:05:00,59.67,59.74,59.63,59.74,237334.0,58.178,58.2462,58.139,58.2462,237334.0
2023-10-11 12:10:00,59.73,59.76,59.66,59.67,42298.0,58.2365,58.2657,58.1682,58.178,42298.0
2023-10-11 12:15:00,59.67,59.67,59.6,59.63,51859.0,58.178,58.178,58.1097,58.139,51859.0
2023-10-11 12:20:00,59.64,59.64,59.56,59.57,33072.0,58.1487,58.1487,58.0707,58.0805,33072.0
2023-10-11 12:25:00,59.58,59.59,59.53,59.59,29363.0,58.0902,58.1,58.0415,58.1,29363.0
2023-10-11 12:30:00,59.59,59.63,59.57,59.6,34293.0,58.1,58.139,58.0805,58.1097,34293.0
2023-10-11 12:35:00,59.61,59.68,59.58,59.66,63967.0,58.1195,58.1877,58.0902,58.1682,63967.0
2023-10-11 12:40:00,59.66,59.68,59.65,59.66,19270.0,58.1682,58.1877,58.1585,58.1682,19270.0
2023-10-11 12:45:00,59.67,59.67,59.59,59.63,185252.0,58.178,58.178,58.1,58.139,185252.0
2023-10-11 12:50:00,59.63,59.66,59.57,59.6,43321.0,58.139,58.1682,58.0805,58.1097,43321.0
2023-10-11 12:55:00,59.6,59.68,59.57,59.68,63896.0,58.1097,58.1877,58.0805,58.1877,63896.0
2023-10-11 13:00:00,59.68,59.72,59.65,59.69,33849.0,58.1877,58.2267,58.1585,58.1975,33849.0
2023-10-11 13:05:00,59.69,59.73,59.67,59.73,16164.0,58.1975,58.2365,58.178,58.2365,16164.0
2023-10-11 13:10:00,59.73,59.76,59.72,59.74,23269.0,58.2365,58.2657,58.2267,58.2462,23269.0
2023-10-11 13:15:00,59.74,59.74,59.65,59.68,139506.0,58.2462,58.2462,58.1585,58.1877,139506.0
2023-10-11 13:20:00,59.68,59.73,59.65,59.71,39996.0,58.1877,58.2365,58.1585,58.217,39996.0
2023-10-11 13:25:00,59.7,59.74,59.7,59.71,47373.0,58.2072,58.2462,58.2072,58.217,47373.0
2023-10-11 13:30:00,59.7,59.7,59.63,59.65,18080.0,58.2072,58.2072,58.139,58.1585,18080.0
2023-10-11 13:35:00,59.65,59.67,59.61,59.63,16044.0,58.1585,58.178,58.1195,58.139,16044.0
2023-10-11 13:40:00,59.63,59.67,59.62,59.66,10402.0,58.139,58.178,58.1292,58.1682,10402.0
2023-10-11 13:45:00,59.66,59.68,59.63,59.65,14409.0,58.1682,58.1877,58.139,58.1585,14409.0
2023-10-11 13:50:00,59.65,59.72,59.65,59.71,24094.0,58.1585,58.2267,58.1585,58.217,24094.0
2023-10-11 13:55:00,59.72,59.74,59.71,59.74,9624.0,58.2267,58.2462,58.217,58.2462,9624.0
2023-10-11 14:00:00,59.74,59.84,59.73,59.74,30624.0,58.2462,58.3437,58.2365,58.2462,30624.0
2023-10-11 14:05:00,59.74,59.77,59.71,59.71,17478.0,58.2462,58.2755,58.217,58.217,17478.0
2023-10-11 14:10:00,59.72,59.78,59.7,59.75,15258.0,58.2267,58.2852,58.2072,58.256,15258.0
2023-10-11 14:15:00,59.75,59.81,59.74,59.78,26589.0,58.256,58.3145,58.2462,58.2852,26589.0
2023-10-11 14:20:00,59.78,59.88,59.78,59.88,36157.0,58.2852,58.3827,58.2852,58.3827,36157.0
2023-10-11 14:25:00,59.88,59.94,59.83,59.85,38840.0,58.3827,58.4412,58.334,58.3535,38840.0
2023-10-11 14:30:00,59.85,59.9,59.83,59.89,27752.0,58.3535,58.4022,58.334,58.3925,27752.0
2023-10-11 14:35:00,59.89,59.92,59.86,59.87,40126.0,58.3925,58.4217,58.3632,58.373,40126.0
2023-10-11 14:40:00,59.86,59.91,59.85,59.86,57123.0,58.3632,58.412,58.3535,58.3632,57123.0
2023-10-11 14:45:00,59.86,59.88,59.83,59.84,26971.0,58.3632,58.3827,58.334,58.3437,26971.0
2023-10-11 14:50:00,59.84,59.87,59.83,59.86,31926.0,58.3437,58.373,58.334,58.3632,31926.0
2023-10-11 14:55:00,59.85,59.87,59.83,59.86,29255.0,58.3535,58.373,58.334,58.3632,29255.0
2023-10-11 15:00:00,59.86,59.95,59.86,59.92,27187.0,58.3632,58.451,58.3632,58.4217,27187.0
2023-10-11 15:05:00,59.92,59.92,59.88,59.9,23863.0,58.4217,58.4217,58.3827,58.4022,23863.0
2023-10-11 15:10:00,59.91,59.92,59.88,59.9,24037.0,58.412,58.4217,58.3827,58.4022,24037.0
2023-10-11 15:15:00,59.89,59.92,59.85,59.92,45938.0,58.3925,58.4217,58.3535,58.4217,45938.0
2023-10-11 15:20:00,59.91,59.91,59.86,59.89,36182.0,58.412,58.412,58.3632,58.3925,36182.0
2023-10-11 15:25:00,59.89,59.95,59.86,59.94,31764.0,58.3925,58.451,58.3632,58.4412,31764.0
2023-10-11 15:30:00,59.93,59.93,59.89,59.9,29685.0,58.4315,58.4315,58.3925,58.4022,29685.0
2023-10-11 15:35:00,59.89,59.9,59.84,59.89,67745.0,58.3925,58.4022,58.3437,58.3925,67745.0
2023-10-11 15:40:00,59.9,59.99,59.86,59.98,250617.0,58.4022,58.49,58.3632,58.4802,250617.0
2023-10-11 15:45:00,59.98,60.03,59.96,59.98,86776.0,58.4802,58.529,58.4607,58.4802,86776.0
2023-10-11 15:50:00,59.97,60.03,59.95,60.02,224917.0,58.4705,58.529,58.451,58.5192,224917.0
2023-10-11 15:55:00,60.01,60.06,59.96,60.03,302742.0,58.5095,58.5582,58.4607,58.529,302742.0
2023-10-12 09:30:00,60.18,60.2,59.53,59.54,481240.0,58.6752,58.6947,58.0415,58.0512,481240.0
2023-10-12 09:35:00,59.55,59.59,59.4,59.4,273245.0,58.061,58.1,57.9147,57.9147,273245.0
2023-10-12 09:40:00,59.39,59.42,59.24,59.26,189350.0,57.905,57.9342,57.7587,57.7782,189350.0
2023-10-12 09:45:00,59.26,59.38,59.25,59.34,199061.0,57.7782,57.8952,57.7685,57.8562,199061.0
2023-10-12 09:50:00,59.37,59.46,59.29,59.29,132520.0,57.8855,57.9732,57.8075,57.8075,132520.0
2023-10-12 09:55:00,59.29,59.35,59.24,59.34,130420.0,57.8075,57.866,57.7587,57.8562,130420.0
2023-10-12 10:00:00,59.35,59.4,59.28,59.37,45099.0,57.866,57.9147,57.7977,57.8855,45099.0
2023-10-12 10:05:00,59.37,59.53,59.34,59.48,146837.0,57.8855,58.0415,57.8562,57.9927,146837.0
2023-10-12 10:10:00,59.47,59.55,59.41,59.46,67692.0,57.983,58.061,57.9245,57.9732,67692.0
2023-10-12 10:15:00,59.46,59.48,59.32,59.4,41066.0,57.9732,57.9927,57.8367,57.9147,41066.0
2023-10-12 10:20:00,59.39,59.43,59.35,59.38,129972.0,57.905,57.944,57.866,57.8952,129972.0
2023-10-12 10:25:00,59.38,59.47,59.22,59.23,530249.0,57.8952,57.983,57.7392,57.749,530249.0
2023-10-12 10:30:00,59.23,59.28,59.21,59.22,121668.0,57.749,57.7977,57.7295,57.7392,121668.0
2023-10-12 10:35:00,59.23,59.23,59.12,59.12,23858.0,57.749,57.749,57.6417,57.6417,23858.0
2023-10-12 10:40:00,59.11,59.12,58.97,58.98,126596.0,57.632,57.6417,57.4955,57.5052,126596.0
2023-10-12 10:45:00,58.97,59.08,58.96,59.02,116625.0,57.4955,57.6027,57.4857,57.5442,116625.0
2023-10-12 10:50:00,59.02,59.04,58.88,58.9,76233.0,57.5442,57.5637,57.4077,57.4272,76233.0
2023-10-12 10:55:00,58.89,58.93,58.86,58.92,33623.0,57.4175,57.4565,57.3882,57.4467,33623.0
2023-10-12 11:00:00,58.93,58.97,58.89,58.92,70040.0,57.4565,57.4955,57.4175,57.4467,70040.0
2023-10-12 11:05:00,58.92,58.97,58.87,58.91,97819.0,57.4467,57.4955,57.398,57.437,97819.0
2023-10-12 11:10:00,58.91,58.99,58.9,58.98,54296.0,57.437,57.515,57.4272,57.5052,54296.0
2023-10-12 11:15:00,58.98,59.05,58.98,59.05,67835.0,57.5052,57.5735,57.5052,57.5735,67835.0
2023-10-12 11:20:00,59.04,59.15,59.01,59.15,136552.0,57.5637,57.671,57.5345,57.671,136552.0
2023-10-12 11:25:00,59.14,59.27,59.14,59.21,364510.0,57.6612,57.788,57.6612,57.7295,364510.0
2023-10-12 11:30:00,59.21,59.21,59.12,59.17,235116.0,57.7295,57.7295,57.6417,57.6905,235116.0
2023-10-12 11:35:00,59.17,59.17,59.1,59.16,28693.0,57.6905,57.6905,57.6222,57.6807,28693.0
2023-10-12 11:40:00,59.15,59.15,59.04,59.07,66127.0,57.671,57.671,57.5637,57.593,66127.0
2023-10-12 11:45:00,59.07,59.07,58.98,58.99,44823.0,57.593,57.593,57.5052,57.515,44823.0
2023-10-12 11:50:00,58.98,59.08,58.97,59.08,20619.0,57.5052,57.6027,57.4955,57.6027,20619.0
2023-10-12 11:55:00,59.07,59.13,59.06,59.12,17898.0,57.593,57.6515,57.5832,57.6417,17898.0
2023-10-12 12:00:00,59.12,59.21,59.01,59.04,72847.0,57.6417,57.7295,57.5345,57.5637,72847.0
2023-10-12 12:05:00,59.04,59.09,59.03,59.07,32066.0,57.5637,57.6125,57.554,57.593,32066.0
2023-10-12 12:10:00,59.07,59.1,59.03,59.05,46559.0,57.593,57.6222,57.554,57.5735,46559.0
2023-10-12 12:15:00,59.05,59.17,59.05,59.1,42622.0,57.5735,57.6905,57.5735,57.6222,42622.0
2023-10-12 12:20:00,59.1,59.16,59.08,59.13,82352.0,57.6222,57.6807,57.6027,57.6515,82352.0
2023-10-12 12:25:00,59.13,59.17,59.11,59.17,35894.0,57.6515,57.6905,57.632,57.6905,35894.0
2023-10-12 12:30:00,59.17,59.19,59.14,59.17,57869.0,57.6905,57.71,57.6612,57.6905,57869.0
2023-10-12 12:35:00,59.17,59.18,59.13,59.17,31629.0,57.6905,57.7002,57.6515,57.6905,31629.0
2023-10-12 12:40:00,59.16,59.18,59.13,59.18,6662.0,57.6807,57.7002,57.6515,57.7002,6662.0
2023-10-12 12:45:00,59.16,59.18,59.11,59.11,47092.0,57.6807,57.7002,57.632,57.632,47092.0
2023-10-12 12:50:00,59.11,59.11,59.07,59.1,13022.0,57.632,57.632,57.593,57.6222,13022.0
2023-10-12 12:55:00,59.11,59.11,59.01,59.05,55935.0,57.632,57.632,57.5345,57.5735,55935.0
2023-10-12 13:00:00,59.05,59.06,58.87,58.94,62337.0,57.5735,57.5832,57.398,57.4662,62337.0
2023-10-12 13:05:00,58.93,58.93,58.78,58.81,210484.0,57.4565,57.4565,57.3102,57.3395,210484.0
2023-10-12 13:10:00,58.81,58.83,58.78,58.79,21840.0,57.3395,57.359,57.3102,57.32,21840.0
2023-10-12 13:15:00,58.79,58.82,58.75,58.81,32854.0,57.32,57.3492,57.281,57.3395,32854.0
2023-10-12 13:20:00,58.81,58.82,58.71,58.73,33666.0,57.3395,57.3492,57.242,57.2615,33666.0
2023-10-12 13:25:00,58.73,58.74,58.62,58.63,50324.0,57.2615,57.2712,57.1542,57.164,50324.0
2023-10-12 13:30:00,58.62,58.7,58.58,58.63,33923.0,57.1542,57.2322,57.1152,57.164,33923.0
2023-10-12 13:35:00,58.63,58.67,58.59,58.59,36398.0,57.164,57.203,57.125,57.125,36398.0
2023-10-12 13:40:00,58.6,58.62,58.55,58.56,38233.0,57.1347,57.1542,57.086,57.0957,38233.0
2023-10-12 13:45:00,58.56,58.64,58.55,58.6,100377.0,57.0957,57.1737,57.086,57.1347,100377.0
2023-10-12 13:50:00,58.6,58.6,58.54,58.6,71573.0,57.1347,57.1347,57.0762,57.1347,71573.0
2023-10-12 13:55:00,58.6,58.65,58.6,58.64,167560.0,57.1347,57.1835,57.1347,57.1737,167560.0
2023-10-12 14:00:00,58.65,58.71,58.61,58.62,54911.0,57.1835,57.242,57.1445,57.1542,54911.0
2023-10-12 14:05:00,58.61,58.64,58.55,58.56,77913.0,57.1445,57.1737,57.086,57.0957,77913.0
2023-10-12 14:10:00,58.55,58.59,58.52,58.59,133974.0,57.086,57.125,57.0567,57.125,133974.0
2023-10-12 14:15:00,58.59,58.66,58.58,58.61,95153.0,57.125,57.1932,57.1152,57.1445,95153.0
2023-10-12 14:20:00,58.6,58.82,58.6,58.79,309657.0,57.1347,57.3492,57.1347,57.32,309657.0
2023-10-12 14:25:00,58.79,58.83,58.76,58.83,95170.0,57.32,57.359,57.2907,57.359,95170.0
2023-10-12 14:30:00,58.83,58.83,58.74,58.79,91869.0,57.359,57.359,57.2712,57.32,91869.0
2023-10-12 14:35:00,58.78,58.81,58.71,58.73,65569.0,57.3102,57.3395,57.242,57.2615,65569.0
2023-10-12 14:40:00,58.73,58.74,58.68,58.74,123058.0,57.2615,57.2712,57.2127,57.2712,123058.0
2023-10-12 14:45:00,58.74,58.82,58.71,58.81,85520.0,57.2712,57.3492,57.242,57.3395,85520.0
2023-10-12 14:50:00,58.81,58.85,58.73,58.77,150407.0,57.3395,57.3785,57.2615,57.3005,150407.0
2023-10-12 14:55:00,58.77,58.79,58.73,58.74,84229.0,57.3005,57.32,57.2615,57.2712,84229.0
2023-10-12 15:00:00,58.75,58.86,58.74,58.86,190405.0,57.281,57.3882,57.2712,57.3882,190405.0
2023-10-12 15:05:00,58.87,58.94,58.82,58.91,100503.0,57.398,57.4662,57.3492,57.437,100503.0
2023-10-12 15:10:00,58.9,58.92,58.84,58.88,111316.0,57.4272,57.4467,57.3687,57.4077,111316.0
2023-10-12 15:15:00,58.88,58.9,58.82,58.85,180252.0,57.4077,57.4272,57.3492,57.3785,180252.0
2023-10-12 15:20:00,58.86,58.86,58.81,58.81,167102.0,57.3882,57.3882,57.3395,57.3395,167102.0
2023-10-12 15:25:00,58.81,58.86,58.77,58.84,88607.0,57.3395,57.3882,57.3005,57.3687,88607.0
2023-10-12 15:30:00,58.85,58.98,58.83,58.93,126576.0,57.3785,57.5052,57.359,57.4565,126576.0
2023-10-12 15:35:00,58.93,58.98,58.9,58.96,49020.0,57.4565,57.5052,57.4272,57.4857,49020.0
2023-10-12 15:40:00,58.96,58.97,58.84,58.85,213239.0,57.4857,57.4955,57.3687,57.3785,213239.0
2023-10-12 15:45:00,58.85,58.91,58.84,58.91,261466.0,57.3785,57.437,57.3687,57.437,261466.0
2023-10-12 15:50:00,58.91,58.98,58.9,58.91,299803.0,57.437,57.5052,57.4272,57.437,299803.0
2023-10-12 15:55:00,58.91,58.99,58.9,58.98,413127.0,57.437,57.515,57.4272,57.5052,413127.0
2023-10-13 09:30:00,59.08,59.16,58.93,58.96,217969.0,57.6027,57.6807,57.4565,57.4857,217969.0
2023-10-13 09:35:00,58.95,59.02,58.79,59.01,223414.0,57.476,57.5442,57.32,57.5345,223414.0
2023-10-13 09:40:00,59.0,59.13,58.98,59.03,166303.0,57.5247,57.6515,57.5052,57.554,166303.0
2023-10-13 09:45:00,59.02,59.03,58.93,58.99,163882.0,57.5442,57.554,57.4565,57.515,163882.0
2023-10-13 09:50:00,58.99,59.25,58.97,59.2,302484.0,57.515,57.7685,57.4955,57.7197,302484.0
2023-10-13 09:55:00,59.19,59.26,59.13,59.15,86466.0,57.71,57.7782,57.6515,57.671,86466.0
2023-10-13 10:00:00,59.14,59.16,58.9,58.97,425594.0,57.6612,57.6807,57.4272,57.4955,425594.0
2023-10-13 10:05:00,58.99,59.02,58.91,59.0,135500.0,57.515,57.5442,57.437,57.5247,135500.0
2023-10-13 10:10:00,58.99,59.03,58.93,58.93,319036.0,57.515,57.554,57.4565,57.4565,319036.0
2023-10-13 10:15:00,58.94,58.98,58.89,58.97,109609.0,57.4662,57.5052,57.4175,57.4955,109609.0
2023-10-13 10:20:00,58.98,59.09,58.96,58.97,75853.0,57.5052,57.6125,57.4857,57.4955,75853.0
2023-10-13 10:25:00,59.0,59.0,58.89,58.91,88612.0,57.5247,57.5247,57.4175,57.437,88612.0
2023-10-13 10:30:00,58.91,59.07,58.86,59.07,95138.0,57.437,57.593,57.3882,57.593,95138.0
2023-10-13 10:35:00,59.07,59.1,58.93,58.94,45567.0,57.593,57.6222,57.4565,57.4662,45567.0
2023-10-13 10:40:00,58.93,58.96,58.87,58.91,59054.0,57.4565,57.4857,57.398,57.437,59054.0
2023-10-13 10:45:00,58.91,58.95,58.86,58.93,47680.0,57.437,57.476,57.3882,57.4565,47680.0
2023-10-13 10:50:00,58.93,58.93,58.69,58.76,148064.0,57.4565,57.4565,57.2225,57.2907,148064.0
2023-10-13 10:55:00,58.77,58.82,58.71,58.79,80253.0,57.3005,57.3492,57.242,57.32,80253.0
2023-10-13 11:00:00,58.79,58.79,58.7,58.71,58256.0,57.32,57.32,57.2322,57.242,58256.0
2023-10-13 11:05:00,58.71,58.75,58.62,58.75,157789.0,57.242,57.281,57.1542,57.281,157789.0
2023-10-13 11:10:00,58.76,58.79,58.66,58.71,61198.0,57.2907,57.32,57.1932,57.242,61198.0
2023-10-13 11:15:00,58.71,58.84,58.69,58.81,59595.0,57.242,57.3687,57.2225,57.3395,59595.0
2023-10-13 11:20:00,58.82,58.88,58.76,58.77,63813.0,57.3492,57.4077,57.2907,57.3005,63813.0
2023-10-13 11:25:00,58.78,58.83,58.71,58.83,104533.0,57.3102,57.359,57.242,57.359,104533.0
2023-10-13 11:30:00,58.82,58.86,58.78,58.82,26573.0,57.3492,57.3882,57.3102,57.3492,26573.0
2023-10-13 11:35:00,58.83,58.88,58.8,58.83,113155.0,57.359,57.4077,57.3297,57.359,113155.0
2023-10-13 11:40:00,58.83,58.86,58.77,58.8,93572.0,57.359,57.3882,57.3005,57.3297,93572.0
2023-10-13 11:45:00,58.8,58.84,58.77,58.8,48958.0,57.3297,57.3687,57.3005,57.3297,48958.0
2023-10-13 11:50:00,58.8,58.81,58.7,58.71,57023.0,57.3297,57.3395,57.2322,57.242,57023.0
2023-10-13 11:55:00,58.7,58.7,58.62,58.65,76107.0,57.2322,57.2322,57.1542,57.1835,76107.0
2023-10-13 12:00:00,58.64,58.72,58.62,58.69,95321.0,57.1737,57.2517,57.1542,57.2225,95321.0
2023-10-13 12:05:00,58.69,58.72,58.66,58.69,63092.0,57.2225,57.2517,57.1932,57.2225,63092.0
2023-10-13 12:10:00,58.69,58.72,58.67,58.68,99275.0,57.2225,57.2517,57.203,57.2127,99275.0
2023-10-13 12:15:00,58.68,58.82,58.67,58.8,107603.0,57.2127,57.3492,57.203,57.3297,107603.0
2023-10-13 12:20:00,58.8,58.89,58.8,58.84,119149.0,57.3297,57.4175,57.3297,57.3687,119149.0
2023-10-13 12:25:00,58.83,58.9,58.81,58.88,51123.0,57.359,57.4272,57.3395,57.4077,51123.0
2023-10-13 12:30:00,58.88,58.92,58.81,58.9,165449.0,57.4077,57.4467,57.3395,57.4272,165449.0
2023-10-13 12:35:00,58.9,58.9,58.78,58.79,139871.0,57.4272,57.4272,57.3102,57.32,139871.0
2023-10-13 12:40:00,58.79,58.83,58.77,58.78,54996.0,57.32,57.359,57.3005,57.3102,54996.0
2023-10-13 12:45:00,58.76,58.79,58.65,58.66,100925.0,57.2907,57.32,57.1835,57.1932,100925.0
2023-10-13 12:50:00,58.65,58.7,58.54,58.62,173681.0,57.1835,57.2322,57.0762,57.1542,173681.0
2023-10-13 12:55:00,58.62,58.66,58.61,58.62,47278.0,57.1542,57.1932,57.1445,57.1542,47278.0
2023-10-13 13:00:00,58.62,58.67,58.6,58.62,19073.0,57.1542,57.203,57.1347,57.1542,19073.0
2023-10-13 13:05:00,58.63,58.63,58.52,58.59,37524.0,57.164,57.164,57.0567,57.125,37524.0
2023-10-13 13:10:00,58.6,58.67,58.58,58.58,143534.0,57.1347,57.203,57.1152,57.1152,143534.0
2023-10-13 13:15:00,58.58,58.68,58.56,58.65,17165.0,57.1152,57.2127,57.0957,57.1835,17165.0
2023-10-13 13:20:00,58.65,58.69,58.61,58.63,30072.0,57.1835,57.2225,57.1445,57.164,30072.0
2023-10-13 13:25:00,58.64,58.64,58.53,58.55,74002.0,57.1737,57.1737,57.0665,57.086,74002.0
2023-10-13 13:30:00,58.54,58.6,58.51,58.58,86640.0,57.0762,57.1347,57.047,57.1152,86640.0
2023-10-13 13:35:00,58.58,58.6,58.55,58.59,45148.0,57.1152,57.1347,57.086,57.125,45148.0
2023-10-13 13:40:00,58.6,58.83,58.58,58.76,172409.0,57.1347,57.359,57.1152,57.2907,172409.0
2023-10-13 13:45:00,58.75,58.78,58.73,58.77,66142.0,57.281,57.3102,57.2615,57.3005,66142.0
2023-10-13 13:50:00,58.78,58.82,58.75,58.77,42722.0,57.3102,57.3492,57.281,57.3005,42722.0
2023-10-13 13:55:00,58.76,58.79,58.73,58.75,18734.0,57.2907,57.32,57.2615,57.281,18734.0
2023-10-13 14:00:00,58.75,58.75,58.66,58.66,58208.0,57.281,57.281,57.1932,57.1932,58208.0
2023-10-13 14:05:00,58.67,58.77,58.67,58.71,42721.0,57.203,57.3005,57.203,57.242,42721.0
2023-10-13 14:10:00,58.7,58.74,58.67,58.7,32433.0,57.2322,57.2712,57.203,57.2322,32433.0
2023-10-13 14:15:00,58.69,58.74,58.66,58.71,45788.0,57.2225,57.2712,57.1932,57.242,45788.0
2023-10-13 14:20:00,58.71,58.74,58.66,58.66,31357.0,57.242,57.2712,57.1932,57.1932,31357.0
2023-10-13 14:25:00,58.67,58.68,58.61,58.68,33736.0,57.203,57.2127,57.1445,57.2127,33736.0
2023-10-13 14:30:00,58.68,58.74,58.68,58.7,59719.0,57.2127,57.2712,57.2127,57.2322,59719.0
2023-10-13 14:35:00,58.7,58.71,58.6,58.63,68076.0,57.2322,57.242,57.1347,57.164,68076.0
2023-10-13 14:40:00,58.62,58.65,58.58,58.58,26473.0,57.1542,57.1835,57.1152,57.1152,26473.0
2023-10-13 14:45:00,58.58,58.59,58.54,58.55,21197.0,57.1152,57.125,57.0762,57.086,21197.0
2023-10-13 14:50:00,58.54,58.6,58.54,58.59,26074.0,57.0762,57.1347,57.0762,57.125,26074.0
2023-10-13 14:55:00,58.58,58.6,58.52,58.59,33743.0,57.1152,57.1347,57.0567,57.125,33743.0
2023-10-13 15:00:00,58.59,58.63,58.54,58.62,34223.0,57.125,57.164,57.0762,57.1542,34223.0
2023-10-13 15:05:00,58.62,58.62,58.48,58.6,51357.0,57.1542,57.1542,57.0177,57.1347,51357.0
2023-10-13 15:10:00,58.59,58.68,58.56,58.64,39352.0,57.125,57.2127,57.0957,57.1737,39352.0
2023-10-13 15:15:00,58.64,58.64,58.55,58.56,28038.0,57.1737,57.1737,57.086,57.0957,28038.0
2023-10-13 15:20:00,58.56,58.57,58.51,58.55,54387.0,57.0957,57.1055,57.047,57.086,54387.0
2023-10-13 15:25:00,58.55,58.55,58.47,58.5,30259.0,57.086,57.086,57.008,57.0372,30259.0
2023-10-13 15:30:00,58.5,58.59,58.5,58.54,56604.0,57.0372,57.125,57.0372,57.0762,56604.0
2023-10-13 15:35:00,58.54,58.57,58.52,58.55,81713.0,57.0762,57.1055,57.0567,57.086,81713.0
2023-10-13 15:40:00,58.55,58.58,58.49,58.51,98308.0,57.086,57.1152,57.0275,57.047,98308.0
2023-10-13 15:45:00,58.51,58.59,58.5,58.59,126122.0,57.047,57.125,57.0372,57.125,126122.0
2023-10-13 15:50:00,58.58,58.64,58.54,58.64,250759.0,57.1152,57.1737,57.0762,57.1737,250759.0
2023-10-13 15:55:00,58.63,58.64,58.57,58.63,301924.0,57.164,57.1737,57.1055,57.164,301924.0
2023-10-16 09:30:00,59.15,59.54,59.04,59.45,381479.0,57.671,58.0512,57.5637,57.9635,381479.0
2023-10-16 09:35:00,59.42,59.47,59.26,59.28,331265.0,57.9342,57.983,57.7782,57.7977,331265.0
2023-10-16 09:40:00,59.28,59.37,59.0,59.35,288406.0,57.7977,57.8855,57.5247,57.866,288406.0
2023-10-16 09:45:00,59.35,59.61,59.32,59.61,213805.0,57.866,58.1195,57.8367,58.1195,213805.0
2023-10-16 09:50:00,59.62,59.81,59.62,59.75,257547.0,58.1292,58.3145,58.1292,58.256,257547.0
2023-10-16 09:55:00,59.74,59.75,59.57,59.62,135346.0,58.2462,58.256,58.0805,58.1292,135346.0
2023-10-16 10:00:00,59.62,59.63,59.44,59.48,97411.0,58.1292,58.139,57.9537,57.9927,97411.0
2023-10-16 10:05:00,59.47,59.54,59.41,59.54,159776.0,57.983,58.0512,57.9245,58.0512,159776.0
2023-10-16 10:10:00,59.55,59.7,59.53,59.65,133733.0,58.061,58.2072,58.0415,58.1585,133733.0
2023-10-16 10:15:00,59.66,59.86,59.66,59.84,283113.0,58.1682,58.3632,58.1682,58.3437,283113.0
2023-10-16 10:20:00,59.84,59.95,59.84,59.88,224836.0,58.3437,58.451,58.3437,58.3827,224836.0
2023-10-16 10:25:00,59.87,59.89,59.79,59.88,123073.0,58.373,58.3925,58.295,58.3827,123073.0
2023-10-16 10:30:00,59.89,60.06,59.88,60.0,236597.0,58.3925,58.5582,58.3827,58.4997,236597.0
2023-10-16 10:35:00,60.0,60.04,59.83,59.84,268795.0,58.4997,58.5387,58.334,58.3437,268795.0
2023-10-16 10:40:00,59.85,59.91,59.82,59.91,97672.0,58.3535,58.412,58.3242,58.412,97672.0
2023-10-16 10:45:00,59.91,59.95,59.88,59.92,39017.0,58.412,58.451,58.3827,58.4217,39017.0
2023-10-16 10:50:00,59.93,59.95,59.89,59.92,107871.0,58.4315,58.451,58.3925,58.4217,107871.0
2023-10-16 10:55:00,59.91,60.03,59.9,60.03,87976.0,58.412,58.529,58.4022,58.529,87976.0
2023-10-16 11:00:00,60.03,60.09,60.0,60.01,107507.0,58.529,58.5875,58.4997,58.5095,107507.0
2023-10-16 11:05:00,60.02,60.09,60.01,60.06,46214.0,58.5192,58.5875,58.5095,58.5582,46214.0
2023-10-16 11:10:00,60.07,60.07,60.02,60.05,99333.0,58.568,58.568,58.5192,58.5485,99333.0
2023-10-16 11:15:00,60.05,60.09,59.99,60.01,227969.0,58.5485,58.5875,58.49,58.5095,227969.0
2023-10-16 11:20:00,60.01,60.05,60.0,60.01,56153.0,58.5095,58.5485,58.4997,58.5095,56153.0
2023-10-16 11:25:00,60.02,60.05,59.99,59.99,44437.0,58.5192,58.5485,58.49,58.49,44437.0
2023-10-16 11:30:00,59.99,60.0,59.94,59.99,128841.0,58.49,58.4997,58.4412,58.49,128841.0
2023-10-16 11:35:00,59.99,59.99,59.9,59.92,71576.0,58.49,58.49,58.4022,58.4217,71576.0
2023-10-16 11:40:00,59.92,59.96,59.9,59.93,72501.0,58.4217,58.4607,58.4022,58.4315,72501.0
2023-10-16 11:45:00,59.93,59.98,59.89,59.97,96159.0,58.4315,58.4802,58.3925,58.4705,96159.0
2023-10-16 11:50:00,59.98,60.04,59.98,60.04,62742.0,58.4802,58.5387,58.4802,58.5387,62742.0
2023-10-16 11:55:00,60.04,60.12,60.03,60.09,178876.0,58.5387,58.6167,58.529,58.5875,178876.0
2023-10-16 12:00:00,60.11,60.16,60.1,60.13,142290.0,58.607,58.6557,58.5972,58.6265,142290.0
2023-10-16 12:05:00,60.14,60.24,60.14,60.21,138386.0,58.6362,58.7337,58.6362,58.7045,138386.0
2023-10-16 12:10:00,60.21,60.21,60.1,60.14,74305.0,58.7045,58.7045,58.5972,58.6362,74305.0
2023-10-16 12:15:00,60.15,60.2,60.13,60.16,95537.0,58.646,58.6947,58.6265,58.6557,95537.0
2023-10-16 12:20:00,60.15,60.17,60.06,60.13,95734.0,58.646,58.6655,58.5582,58.6265,95734.0
2023-10-16 12:25:00,60.13,60.14,60.1,60.13,49699.0,58.6265,58.6362,58.5972,58.6265,49699.0
2023-10-16 12:30:00,60.12,60.15,60.08,60.11,36732.0,58.6167,58.646,58.5777,58.607,36732.0
2023-10-16 12:35:00,60.11,60.15,60.09,60.14,22301.0,58.607,58.646,58.5875,58.6362,22301.0
2023-10-16 12:40:00,60.14,60.19,60.12,60.18,16658.0,58.6362,58.685,58.6167,58.6752,16658.0
2023-10-16 12:45:00,60.19,60.21,60.14,60.15,80077.0,58.685,58.7045,58.6362,58.646,80077.0
2023-10-16 12:50:00,60.15,60.16,60.05,60.07,23152.0,58.646,58.6557,58.5485,58.568,23152.0
2023-10-16 12:55:00,60.06,60.13,60.02,60.13,85629.0,58.5582,58.6265,58.5192,58.6265,85629.0
2023-10-16 13:00:00,60.13,60.22,60.12,60.22,41578.0,58.6265,58.7142,58.6167,58.7142,41578.0
2023-10-16 13:05:00,60.22,60.27,60.22,60.27,24028.0,58.7142,58.763,58.7142,58.763,24028.0
2023-10-16 13:10:00,60.28,60.33,60.27,60.28,66848.0,58.7727,58.8215,58.763,58.7727,66848.0
2023-10-16 13:15:00,60.28,60.3,60.18,60.19,73597.0,58.7727,58.7922,58.6752,58.685,73597.0
2023-10-16 13:20:00,60.19,60.19,60.01,60.07,157067.0,58.685,58.685,58.5095,58.568,157067.0
2023-10-16 13:25:00,60.07,60.27,59.97,60.24,174987.0,58.568,58.763,58.4705,58.7337,174987.0
2023-10-16 13:30:00,60.25,60.27,60.18,60.18,49100.0,58.7435,58.763,58.6752,58.6752,49100.0
2023-10-16 13:35:00,60.18,60.27,60.18,60.26,107163.0,58.6752,58.763,58.6752,58.7532,107163.0
2023-10-16 13:40:00,60.27,60.4,60.25,60.39,157383.0,58.763,58.8897,58.7435,58.88,157383.0
2023-10-16 13:45:00,60.38,60.4,60.33,60.35,122183.0,58.8702,58.8897,58.8215,58.841,122183.0
2023-10-16 13:50:00,60.34,60.38,60.33,60.37,59985.0,58.8312,58.8702,58.8215,58.8605,59985.0
2023-10-16 13:55:00,60.37,60.4,60.36,60.37,33140.0,58.8605,58.8897,58.8507,58.8605,33140.0
2023-10-16 14:00:00,60.36,60.37,60.31,60.32,32155.0,58.8507,58.8605,58.802,58.8117,32155.0
2023-10-16 14:05:00,60.32,60.34,60.26,60.3,99224.0,58.8117,58.8312,58.7532,58.7922,99224.0
2023-10-16 14:10:00,60.3,60.32,60.26,60.27,37344.0,58.7922,58.8117,58.7532,58.763,37344.0
2023-10-16 14:15:00,60.27,60.3,60.22,60.26,59883.0,58.763,58.7922,58.7142,58.7532,59883.0
2023-10-16 14:20:00,60.26,60.26,60.16,60.19,60340.0,58.7532,58.7532,58.6557,58.685,60340.0
2023-10-16 14:25:00,60.19,60.21,60.14,60.14,95550.0,58.685,58.7045,58.6362,58.6362,95550.0
2023-10-16 14:30:00,60.14,60.18,60.11,60.17,28039.0,58.6362,58.6752,58.607,58.6655,28039.0
2023-10-16 14:35:00,60.17,60.18,60.07,60.12,35517.0,58.6655,58.6752,58.568,58.6167,35517.0
2023-10-16 14:40:00,60.12,60.17,60.1,60.17,31628.0,58.6167,58.6655,58.5972,58.6655,31628.0
2023-10-16 14:45:00,60.16,60.17,60.13,60.14,122624.0,58.6557,58.6655,58.6265,58.6362,122624.0
2023-10-16 14:50:00,60.14,60.22,60.14,60.22,36910.0,58.6362,58.7142,58.6362,58.7142,36910.0
2023-10-16 14:55:00,60.22,60.28,60.22,60.28,79712.0,58.7142,58.7727,58.7142,58.7727,79712.0
2023-10-16 15:00:00,60.28,60.28,60.22,60.25,111652.0,58.7727,58.7727,58.7142,58.7435,111652.0
2023-10-16 15:05:00,60.26,60.29,60.25,60.28,35397.0,58.7532,58.7825,58.7435,58.7727,35397.0
2023-10-16 15:10:00,60.27,60.29,60.22,60.23,36385.0,58.763,58.7825,58.7142,58.724,36385.0
2023-10-16 15:15:00,60.22,60.28,60.22,60.28,38919.0,58.7142,58.7727,58.7142,58.7727,38919.0
2023-10-16 15:20:00,60.28,60.36,60.28,60.36,65283.0,58.7727,58.8507,58.7727,58.8507,65283.0
2023-10-16 15:25:00,60.35,60.37,60.34,60.36,80484.0,58.841,58.8605,58.8312,58.8507,80484.0
2023-10-16 15:30:00,60.36,60.38,60.24,60.25,184864.0,58.8507,58.8702,58.7337,58.7435,184864.0
2023-10-16 15:35:00,60.25,60.31,60.23,60.3,169681.0,58.7435,58.802,58.724,58.7922,169681.0
2023-10-16 15:40:00,60.3,60.33,60.26,60.3,229805.0,58.7922,58.8215,58.7532,58.7922,229805.0
2023-10-16 15:45:00,60.3,60.33,60.27,60.31,313149.0,58.7922,58.8215,58.763,58.802,313149.0
2023-10-16 15:50:00,60.31,60.31,60.27,60.3,404422.0,58.802,58.802,58.763,58.7922,404422.0
2023-10-16 15:55:00,60.31,60.31,60.18,60.21,448324.0,58.802,58.802,58.6752,58.7045,448324.0
2023-10-17 09:30:00,59.87,60.47,59.86,60.42,340339.0,58.373,58.958,58.3632,58.9092,340339.0
2023-10-17 09:35:00,60.4,60.76,60.34,60.71,311115.0,58.8897,59.2407,58.8312,59.192,311115.0
2023-10-17 09:40:00,60.72,60.77,60.57,60.72,247033.0,59.2017,59.2505,59.0555,59.2017,247033.0
2023-10-17 09:45:00,60.72,60.86,60.69,60.7,219697.0,59.2017,59.3382,59.1725,59.1822,219697.0
2023-10-17 09:50:00,60.71,60.86,60.65,60.82,292450.0,59.192,59.3382,59.1335,59.2992,292450.0
2023-10-17 09:55:00,60.82,60.91,60.77,60.91,161899.0,59.2992,59.387,59.2505,59.387,161899.0
2023-10-17 10:00:00,60.9,61.03,60.81,60.93,273062.0,59.3772,59.504,59.2895,59.4065,273062.0
2023-10-17 10:05:00,60.93,61.15,60.9,61.12,133474.0,59.4065,59.621,59.3772,59.5917,133474.0
2023-10-17 10:10:00,61.12,61.44,61.08,61.43,241483.0,59.5917,59.9037,59.5527,59.894,241483.0
2023-10-17 10:15:00,61.43,61.48,61.41,61.47,192918.0,59.894,59.9427,59.8745,59.933,192918.0
2023-10-17 10:20:00,61.47,61.48,61.21,61.23,141901.0,59.933,59.9427,59.6795,59.699,141901.0
2023-10-17 10:25:00,61.23,61.31,61.17,61.19,154421.0,59.699,59.777,59.6405,59.66,154421.0
2023-10-17 10:30:00,61.19,61.19,61.05,61.12,268369.0,59.66,59.66,59.5235,59.5917,268369.0
2023-10-17 10:35:00,61.12,61.3,61.08,61.25,384377.0,59.5917,59.7672,59.5527,59.7185,384377.0
2023-10-17 10:40:00,61.24,61.29,61.15,61.2,149528.0,59.7087,59.7575,59.621,59.6697,149528.0
2023-10-17 10:45:00,61.2,61.26,61.15,61.19,134559.0,59.6697,59.7282,59.621,59.66,134559.0
2023-10-17 10:50:00,61.19,61.19,61.06,61.12,209535.0,59.66,59.66,59.5332,59.5917,209535.0
2023-10-17 10:55:00,61.12,61.25,61.12,61.25,209684.0,59.5917,59.7185,59.5917,59.7185,209684.0
2023-10-17 11:00:00,61.25,61.36,61.24,61.35,210475.0,59.7185,59.8257,59.7087,59.816,210475.0
2023-10-17 11:05:00,61.35,61.46,61.27,61.31,380806.0,59.816,59.9232,59.738,59.777,380806.0
2023-10-17 11:10:00,61.31,61.37,61.29,61.37,112143.0,59.777,59.8355,59.7575,59.8355,112143.0
2023-10-17 11:15:00,61.37,61.48,61.31,61.47,171141.0,59.8355,59.9427,59.777,59.933,171141.0
2023-10-17 11:20:00,61.47,61.48,61.41,61.45,168313.0,59.933,59.9427,59.8745,59.9135,168313.0
2023-10-17 11:25:00,61.44,61.44,61.37,61.37,98012.0,59.9037,59.9037,59.8355,59.8355,98012.0
2023-10-17 11:30:00,61.38,61.41,61.33,61.38,57003.0,59.8452,59.8745,59.7965,59.8452,57003.0
2023-10-17 11:35:00,61.37,61.48,61.36,61.45,66139.0,59.8355,59.9427,59.8257,59.9135,66139.0
2023-10-17 11:40:00,61.45,61.52,61.43,61.51,36996.0,59.9135,59.9817,59.894,59.972,36996.0
2023-10-17 11:45:00,61.51,61.53,61.45,61.51,69405.0,59.972,59.9915,59.9135,59.972,69405.0
2023-10-17 11:50:00,61.51,61.55,61.48,61.5,80785.0,59.972,60.011,59.9427,59.9622,80785.0
2023-10-17 11:55:00,61.5,61.51,61.46,61.51,54701.0,59.9622,59.972,59.9232,59.972,54701.0
2023-10-17 12:00:00,61.5,61.56,61.43,61.45,107247.0,59.9622,60.0207,59.894,59.9135,107247.0
2023-10-17 12:05:00,61.46,61.49,61.41,61.49,28673.0,59.9232,59.9525,59.8745,59.9525,28673.0
2023-10-17 12:10:00,61.49,61.57,61.47,61.52,69649.0,59.9525,60.0305,59.933,59.9817,69649.0
2023-10-17 12:15:00,61.53,61.55,61.47,61.55,91278.0,59.9915,60.011,59.933,60.011,91278.0
2023-10-17 12:20:00,61.54,61.63,61.53,61.62,75881.0,60.0012,60.089,59.9915,60.0792,75881.0
2023-10-17 12:25:00,61.61,61.72,61.61,61.72,173309.0,60.0695,60.1767,60.0695,60.1767,173309.0
2023-10-17 12:30:00,61.72,61.74,61.51,61.52,225283.0,60.1767,60.1962,59.972,59.9817,225283.0
2023-10-17 12:35:00,61.52,61.52,61.41,61.44,135897.0,59.9817,59.9817,59.8745,59.9037,135897.0
2023-10-17 12:40:00,61.44,61.46,61.42,61.45,37910.0,59.9037,59.9232,59.8842,59.9135,37910.0
2023-10-17 12:45:00,61.44,61.45,61.36,61.44,64173.0,59.9037,59.9135,59.8257,59.9037,64173.0
2023-10-17 12:50:00,61.44,61.49,61.4,61.46,84930.0,59.9037,59.9525,59.8647,59.9232,84930.0
2023-10-17 12:55:00,61.46,61.48,61.32,61.36,114660.0,59.9232,59.9427,59.7867,59.8257,114660.0
2023-10-17 13:00:00,61.36,61.43,61.34,61.41,147342.0,59.8257,59.894,59.8062,59.8745,147342.0
2023-10-17 13:05:00,61.41,61.48,61.4,61.48,102725.0,59.8745,59.9427,59.8647,59.9427,102725.0
2023-10-17 13:10:00,61.47,61.5,61.45,61.47,41756.0,59.933,59.9622,59.9135,59.933,41756.0
2023-10-17 13:15:00,61.47,61.5,61.45,61.49,23261.0,59.933,59.9622,59.9135,59.9525,23261.0
2023-10-17 13:20:00,61.49,61.5,61.42,61.42,34772.0,59.9525,59.9622,59.8842,59.8842,34772.0
2023-10-17 13:25:00,61.41,61.46,61.4,61.44,20491.0,59.8745,59.9232,59.8647,59.9037,20491.0
2023-10-17 13:30:00,61.44,61.45,61.27,61.37,402189.0,59.9037,59.9135,59.738,59.8355,402189.0
2023-10-17 13:35:00,61.37,61.4,61.32,61.34,111221.0,59.8355,59.8647,59.7867,59.8062,111221.0
2023-10-17 13:40:00,61.34,61.36,61.3,61.35,36831.0,59.8062,59.8257,59.7672,59.816,36831.0
2023-10-17 13:45:00,61.34,61.34,61.28,61.3,59122.0,59.8062,59.8062,59.7477,59.7672,59122.0
2023-10-17 13:50:00,61.31,61.33,61.14,61.17,253787.0,59.777,59.7965,59.6112,59.6405,253787.0
2023-10-17 13:55:00,61.16,61.19,61.14,61.17,57297.0,59.6307,59.66,59.6112,59.6405,57297.0
2023-10-17 14:00:00,61.18,61.22,61.17,61.21,63766.0,59.6502,59.6892,59.6405,59.6795,63766.0
2023-10-17 14:05:00,61.22,61.26,61.19,61.26,63000.0,59.6892,59.7282,59.66,59.7282,63000.0
2023-10-17 14:10:00,61.26,61.3,61.22,61.26,91058.0,59.7282,59.7672,59.6892,59.7282,91058.0
2023-10-17 14:15:00,61.28,61.33,61.22,61.23,41987.0,59.7477,59.7965,59.6892,59.699,41987.0
2023-10-17 14:20:00,61.24,61.3,61.24,61.26,18701.0,59.7087,59.7672,59.7087,59.7282,18701.0
2023-10-17 14:25:00,61.27,61.29,61.23,61.28,18939.0,59.738,59.7575,59.699,59.7477,18939.0
2023-10-17 14:30:00,61.29,61.31,61.25,61.3,58448.0,59.7575,59.777,59.7185,59.7672,58448.0
2023-10-17 14:35:00,61.31,61.43,61.31,61.43,158659.0,59.777,59.894,59.777,59.894,158659.0
2023-10-17 14:40:00,61.42,61.5,61.41,61.43,152675.0,59.8842,59.9622,59.8745,59.894,152675.0
2023-10-17 14:45:00,61.44,61.44,61.36,61.39,65674.0,59.9037,59.9037,59.8257,59.855,65674.0
2023-10-17 14:50:00,61.39,61.39,61.22,61.24,43175.0,59.855,59.855,59.6892,59.7087,43175.0
2023-10-17 14:55:00,61.23,61.29,61.18,61.24,110293.0,59.699,59.7575,59.6502,59.7087,110293.0
2023-10-17 15:00:00,61.23,61.26,61.2,61.24,52217.0,59.699,59.7282,59.6697,59.7087,52217.0
2023-10-17 15:05:00,61.25,61.32,61.19,61.3,39834.0,59.7185,59.7867,59.66,59.7672,39834.0
2023-10-17 15:10:00,61.3,61.35,61.3,61.34,98799.0,59.7672,59.816,59.7672,59.8062,98799.0
2023-10-17 15:15:00,61.33,61.35,61.29,61.34,46916.0,59.7965,59.816,59.7575,59.8062,46916.0
2023-10-17 15:20:00,61.35,61.4,61.34,61.36,69420.0,59.816,59.8647,59.8062,59.8257,69420.0
2023-10-17 15:25:00,61.36,61.39,61.33,61.39,60219.0,59.8257,59.855,59.7965,59.855,60219.0
2023-10-17 15:30:00,61.38,61.41,61.34,61.35,134843.0,59.8452,59.8745,59.8062,59.816,134843.0
2023-10-17 15:35:00,61.35,61.4,61.33,61.37,70207.0,59.816,59.8647,59.7965,59.8355,70207.0
2023-10-17 15:40:00,61.37,61.39,61.31,61.32,73812.0,59.8355,59.855,59.777,59.7867,73812.0
2023-10-17 15:45:00,61.32,61.33,61.25,61.29,250781.0,59.7867,59.7965,59.7185,59.7575,250781.0
2023-10-17 15:50:00,61.28,61.36,61.23,61.36,293215.0,59.7477,59.8257,59.699,59.8257,293215.0
2023-10-17 15:55:00,61.35,61.36,61.23,61.25,392817.0,59.816,59.8257,59.699,59.7185,392817.0
2023-10-18 09:30:00,60.87,60.9,60.58,60.59,107872.0,59.348,59.3772,59.0652,59.075,107872.0
2023-10-18 09:35:00,60.59,60.64,60.43,60.54,189802.0,59.075,59.1237,58.919,59.0262,189802.0
2023-10-18 09:40:00,60.54,60.71,60.48,60.67,122186.0,59.0262,59.192,58.9677,59.153,122186.0
2023-10-18 09:45:00,60.66,60.71,60.56,60.63,70988.0,59.1432,59.192,59.0457,59.114,70988.0
2023-10-18 09:50:00,60.63,60.63,60.46,60.52,106775.0,59.114,59.114,58.9482,59.0067,106775.0
2023-10-18 09:55:00,60.55,60.61,60.47,60.55,119435.0,59.036,59.0945,58.958,59.036,119435.0
2023-10-18 10:00:00,60.55,60.77,60.51,60.75,108487.0,59.036,59.2505,58.997,59.231,108487.0
2023-10-18 10:05:00,60.74,60.9,60.71,60.73,77332.0,59.2212,59.3772,59.192,59.2115,77332.0
2023-10-18 10:10:00,60.72,60.74,60.59,60.64,121749.0,59.2017,59.2212,59.075,59.1237,121749.0
2023-10-18 10:15:00,60.64,60.8,60.58,60.79,88066.0,59.1237,59.2797,59.0652,59.27,88066.0
2023-10-18 10:20:00,60.8,60.85,60.75,60.8,89449.0,59.2797,59.3285,59.231,59.2797,89449.0
2023-10-18 10:25:00,60.8,60.81,60.62,60.63,282531.0,59.2797,59.2895,59.1042,59.114,282531.0
2023-10-18 10:30:00,60.62,60.83,60.59,60.68,138250.0,59.1042,59.309,59.075,59.1627,138250.0
2023-10-18 10:35:00,60.7,60.7,60.52,60.55,215911.0,59.1822,59.1822,59.0067,59.036,215911.0
2023-10-18 10:40:00,60.55,60.56,60.44,60.48,65082.0,59.036,59.0457,58.9287,58.9677,65082.0
2023-10-18 10:45:00,60.47,60.51,60.41,60.41,57074.0,58.958,58.997,58.8995,58.8995,57074.0
2023-10-18 10:50:00,60.42,60.44,60.35,60.38,88685.0,58.9092,58.9287,58.841,58.8702,88685.0
2023-10-18 10:55:00,60.37,60.48,60.36,60.43,107838.0,58.8605,58.9677,58.8507,58.919,107838.0
2023-10-18 11:00:00,60.43,60.54,60.39,60.53,130530.0,58.919,59.0262,58.88,59.0165,130530.0
2023-10-18 11:05:00,60.53,60.55,60.44,60.46,114151.0,59.0165,59.036,58.9287,58.9482,114151.0
2023-10-18 11:10:00,60.47,60.5,60.41,60.48,104402.0,58.958,58.9872,58.8995,58.9677,104402.0
2023-10-18 11:15:00,60.48,60.62,60.46,60.6,161074.0,58.9677,59.1042,58.9482,59.0847,161074.0
2023-10-18 11:20:00,60.6,60.62,60.49,60.58,79621.0,59.0847,59.1042,58.9775,59.0652,79621.0
2023-10-18 11:25:00,60.58,60.71,60.58,60.66,76408.0,59.0652,59.192,59.0652,59.1432,76408.0
2023-10-18 11:30:00,60.65,60.67,60.61,60.62,71423.0,59.1335,59.153,59.0945,59.1042,71423.0
2023-10-18 11:35:00,60.61,60.63,60.53,60.54,125687.0,59.0945,59.114,59.0165,59.0262,125687.0
2023-10-18 11:40:00,60.54,60.59,60.5,60.54,62028.0,59.0262,59.075,58.9872,59.0262,62028.0
2023-10-18 11:45:00,60.55,60.59,60.49,60.52,94364.0,59.036,59.075,58.9775,59.0067,94364.0
2023-10-18 11:50:00,60.52,60.63,60.51,60.61,52082.0,59.0067,59.114,58.997,59.0945,52082.0
2023-10-18 11:55:00,60.6,60.71,60.59,60.63,72098.0,59.0847,59.192,59.075,59.114,72098.0
2023-10-18 12:00:00,60.62,60.8,60.56,60.78,102367.0,59.1042,59.2797,59.0457,59.2602,102367.0
2023-10-18 12:05:00,60.78,60.78,60.59,60.67,52157.0,59.2602,59.2602,59.075,59.153,52157.0
2023-10-18 12:10:00,60.68,60.69,60.53,60.55,78926.0,59.1627,59.1725,59.0165,59.036,78926.0
2023-10-18 12:15:00,60.54,60.62,60.54,60.54,88607.0,59.0262,59.1042,59.0262,59.0262,88607.0
2023-10-18 12:20:00,60.54,60.56,60.45,60.5,98253.0,59.0262,59.0457,58.9385,58.9872,98253.0
2023-10-18 12:25:00,60.51,60.62,60.51,60.6,84583.0,58.997,59.1042,58.997,59.0847,84583.0
2023-10-18 12:30:00,60.59,60.65,60.57,60.61,30904.0,59.075,59.1335,59.0555,59.0945,30904.0
2023-10-18 12:35:00,60.61,60.64,60.58,60.59,64464.0,59.0945,59.1237,59.0652,59.075,64464.0
2023-10-18 12:40:00,60.6,60.71,60.59,60.65,15956.0,59.0847,59.192,59.075,59.1335,15956.0
2023-10-18 12:45:00,60.65,60.66,60.59,60.62,33109.0,59.1335,59.1432,59.075,59.1042,33109.0
2023-10-18 12:50:00,60.61,60.62,60.58,60.59,26737.0,59.0945,59.1042,59.0652,59.075,26737.0
2023-10-18 12:55:00,60.6,60.63,60.57,60.62,23145.0,59.0847,59.114,59.0555,59.1042,23145.0
2023-10-18 13:00:00,60.62,60.85,60.55,60.85,147415.0,59.1042,59.3285,59.036,59.3285,147415.0
2023-10-18 13:05:00,60.86,60.89,60.79,60.84,62938.0,59.3382,59.3675,59.27,59.3187,62938.0
2023-10-18 13:10:00,60.83,60.91,60.79,60.89,107927.0,59.309,59.387,59.27,59.3675,107927.0
2023-10-18 13:15:00,60.89,61.04,60.89,60.95,340122.0,59.3675,59.5137,59.3675,59.426,340122.0
2023-10-18 13:20:00,60.94,60.96,60.84,60.86,113226.0,59.4162,59.4357,59.3187,59.3382,113226.0
2023-10-18 13:25:00,60.87,60.93,60.85,60.88,94148.0,59.348,59.4065,59.3285,59.3577,94148.0
2023-10-18 13:30:00,60.88,60.88,60.7,60.72,62025.0,59.3577,59.3577,59.1822,59.2017,62025.0
2023-10-18 13:35:00,60.71,60.75,60.66,60.69,114792.0,59.192,59.231,59.1432,59.1725,114792.0
2023-10-18 13:40:00,60.68,60.75,60.67,60.74,51279.0,59.1627,59.231,59.153,59.2212,51279.0
2023-10-18 13:45:00,60.74,60.76,60.69,60.76,55884.0,59.2212,59.2407,59.1725,59.2407,55884.0
2023-10-18 13:50:00,60.76,60.84,60.74,60.8,139204.0,59.2407,59.3187,59.2212,59.2797,139204.0
2023-10-18 13:55:00,60.79,60.92,60.77,60.87,37402.0,59.27,59.3967,59.2505,59.348,37402.0
2023-10-18 14:00:00,60.88,60.9,60.77,60.83,55341.0,59.3577,59.3772,59.2505,59.309,55341.0
2023-10-18 14:05:00,60.83,60.93,60.72,60.84,93272.0,59.309,59.4065,59.2017,59.3187,93272.0
2023-10-18 14:10:00,60.85,60.87,60.8,60.85,63719.0,59.3285,59.348,59.2797,59.3285,63719.0
2023-10-18 14:15:00,60.84,60.85,60.74,60.77,50150.0,59.3187,59.3285,59.2212,59.2505,50150.0
2023-10-18 14:20:00,60.76,60.8,60.75,60.79,62042.0,59.2407,59.2797,59.231,59.27,62042.0
2023-10-18 14:25:00,60.78,60.79,60.72,60.76,69617.0,59.2602,59.27,59.2017,59.2407,69617.0
2023-10-18 14:30:00,60.75,60.84,60.71,60.72,114679.0,59.231,59.3187,59.192,59.2017,114679.0
2023-10-18 14:35:00,60.72,60.72,60.65,60.65,37281.0,59.2017,59.2017,59.1335,59.1335,37281.0
2023-10-18 14:40:00,60.64,60.69,60.59,60.62,96195.0,59.1237,59.1725,59.075,59.1042,96195.0
2023-10-18 14:45:00,60.62,60.64,60.57,60.6,50184.0,59.1042,59.1237,59.0555,59.0847,50184.0
2023-10-18 14:50:00,60.6,60.61,60.51,60.55,88446.0,59.0847,59.0945,58.997,59.036,88446.0
2023-10-18 14:55:00,60.55,60.63,60.55,60.6,38005.0,59.036,59.114,59.036,59.0847,38005.0
2023-10-18 15:00:00,60.59,60.59,60.53,60.57,30906.0,59.075,59.075,59.0165,59.0555,30906.0
2023-10-18 15:05:00,60.58,60.59,60.5,60.53,43247.0,59.0652,59.075,58.9872,59.0165,43247.0
2023-10-18 15:10:00,60.54,60.65,60.52,60.63,153869.0,59.0262,59.1335,59.0067,59.114,153869.0
2023-10-18 15:15:00,60.64,60.69,60.6,60.64,111149.0,59.1237,59.1725,59.0847,59.1237,111149.0
2023-10-18 15:20:00,60.64,60.66,60.61,60.64,69622.0,59.1237,59.1432,59.0945,59.1237,69622.0
2023-10-18 15:25:00,60.64,60.65,60.56,60.6,51188.0,59.1237,59.1335,59.0457,59.0847,51188.0
2023-10-18 15:30:00,60.61,60.64,60.58,60.62,100963.0,59.0945,59.1237,59.0652,59.1042,100963.0
2023-10-18 15:35:00,60.62,60.63,60.56,60.57,74605.0,59.1042,59.114,59.0457,59.0555,74605.0
2023-10-18 15:40:00,60.57,60.58,60.52,60.56,101446.0,59.0555,59.0652,59.0067,59.0457,101446.0
2023-10-18 15:45:00,60.57,60.57,60.48,60.52,179906.0,59.0555,59.0555,58.9677,59.0067,179906.0
2023-10-18 15:50:00,60.52,60.56,60.49,60.55,249993.0,59.0067,59.0457,58.9775,59.036,249993.0
2023-10-18 15:55:00,60.55,60.58,60.53,60.54,535116.0,59.036,59.0652,59.0165,59.0262,535116.0
2023-10-19 09:30:00,60.41,60.54,60.31,60.32,105703.0,58.8995,59.0262,58.802,58.8117,105703.0
2023-10-19 09:35:00,60.32,60.33,60.15,60.27,86327.0,58.8117,58.8215,58.646,58.763,86327.0
2023-10-19 09:40:00,60.28,60.34,60.24,60.27,88471.0,58.7727,58.8312,58.7337,58.763,88471.0
2023-10-19 09:45:00,60.28,60.34,60.23,60.31,186637.0,58.7727,58.8312,58.724,58.802,186637.0
2023-10-19 09:50:00,60.3,60.31,60.01,60.07,119728.0,58.7922,58.802,58.5095,58.568,119728.0
2023-10-19 09:55:00,60.07,60.09,59.98,59.99,62697.0,58.568,58.5875,58.4802,58.49,62697.0
2023-10-19 10:00:00,59.98,60.07,59.93,60.06,55114.0,58.4802,58.568,58.4315,58.5582,55114.0
2023-10-19 10:05:00,60.05,60.07,60.0,60.03,48340.0,58.5485,58.568,58.4997,58.529,48340.0
2023-10-19 10:10:00,60.04,60.2,59.91,60.19,121440.0,58.5387,58.6947,58.412,58.685,121440.0
2023-10-19 10:15:00,60.19,60.25,60.04,60.09,181417.0,58.685,58.7435,58.5387,58.5875,181417.0
2023-10-19 10:20:00,60.09,60.18,60.03,60.18,75169.0,58.5875,58.6752,58.529,58.6752,75169.0
2023-10-19 10:25:00,60.18,60.18,59.99,60.02,164888.0,58.6752,58.6752,58.49,58.5192,164888.0
2023-10-19 10:30:00,59.98,60.06,59.95,60.05,183383.0,58.4802,58.5582,58.451,58.5485,183383.0
2023-10-19 10:35:00,60.05,60.18,59.99,60.03,154933.0,58.5485,58.6752,58.49,58.529,154933.0
2023-10-19 10:40:00,60.03,60.1,60.01,60.04,72503.0,58.529,58.5972,58.5095,58.5387,72503.0
2023-10-19 10:45:00,60.04,60.12,60.04,60.08,48625.0,58.5387,58.6167,58.5387,58.5777,48625.0
2023-10-19 10:50:00,60.08,60.1,60.02,60.06,75173.0,58.5777,58.5972,58.5192,58.5582,75173.0
2023-10-19 10:55:00,60.07,60.09,59.97,60.01,81976.0,58.568,58.5875,58.4705,58.5095,81976.0
2023-10-19 11:00:00,60.01,60.08,59.99,60.05,80225.0,58.5095,58.5777,58.49,58.5485,80225.0
2023-10-19 11:05:00,60.05,60.1,60.0,60.08,38473.0,58.5485,58.5972,58.4997,58.5777,38473.0
2023-10-19 11:10:00,60.08,60.09,59.99,60.0,88432.0,58.5777,58.5875,58.49,58.4997,88432.0
2023-10-19 11:15:00,60.0,60.04,59.84,59.86,141047.0,58.4997,58.5387,58.3437,58.3632,141047.0
2023-10-19 11:20:00,59.86,59.99,59.81,59.99,83133.0,58.3632,58.49,58.3145,58.49,83133.0
2023-10-19 11:25:00,59.99,60.08,59.97,60.07,60433.0,58.49,58.5777,58.4705,58.568,60433.0
2023-10-19 11:30:00,60.07,60.2,60.05,60.18,49518.0,58.568,58.6947,58.5485,58.6752,49518.0
2023-10-19 11:35:00,60.17,60.22,60.16,60.19,54206.0,58.6655,58.7142,58.6557,58.685,54206.0
2023-10-19 11:40:00,60.19,60.3,60.19,60.29,123572.0,58.685,58.7922,58.685,58.7825,123572.0
2023-10-19 11:45:00,60.29,60.47,60.29,60.38,335749.0,58.7825,58.958,58.7825,58.8702,335749.0
2023-10-19 11:50:00,60.38,60.4,60.24,60.26,303697.0,58.8702,58.8897,58.7337,58.7532,303697.0
2023-10-19 11:55:00,60.26,60.26,60.17,60.18,79089.0,58.7532,58.7532,58.6655,58.6752,79089.0
2023-10-19 12:00:00,60.18,60.57,60.03,60.41,433611.0,58.6752,59.0555,58.529,58.8995,433611.0
2023-10-19 12:05:00,60.41,60.44,60.24,60.32,112790.0,58.8995,58.9287,58.7337,58.8117,112790.0
2023-10-19 12:10:00,60.32,60.39,60.29,60.34,75122.0,58.8117,58.88,58.7825,58.8312,75122.0
2023-10-19 12:15:00,60.34,60.54,60.32,60.51,43620.0,58.8312,59.0262,58.8117,58.997,43620.0
2023-10-19 12:20:00,60.51,60.73,60.51,60.59,275438.0,58.997,59.2115,58.997,59.075,275438.0
2023-10-19 12:25:00,60.59,60.6,60.24,60.28,257558.0,59.075,59.0847,58.7337,58.7727,257558.0
2023-10-19 12:30:00,60.28,60.33,60.04,60.07,129469.0,58.7727,58.8215,58.5387,58.568,129469.0
2023-10-19 12:35:00,60.07,60.1,59.96,60.09,151076.0,58.568,58.5972,58.4607,58.5875,151076.0
2023-10-19 12:40:00,60.1,60.26,60.03,60.16,103739.0,58.5972,58.7532,58.529,58.6557,103739.0
2023-10-19 12:45:00,60.18,60.35,60.18,60.34,88463.0,58.6752,58.841,58.6752,58.8312,88463.0
2023-10-19 12:50:00,60.34,60.48,60.27,60.46,160259.0,58.8312,58.9677,58.763,58.9482,160259.0
2023-10-19 12:55:00,60.47,60.56,60.41,60.48,106589.0,58.958,59.0457,58.8995,58.9677,106589.0
2023-10-19 13:00:00,60.47,60.63,60.46,60.54,138398.0,58.958,59.114,58.9482,59.0262,138398.0
2023-10-19 13:05:00,60.54,60.72,60.52,60.67,109875.0,59.0262,59.2017,59.0067,59.153,109875.0
2023-10-19 13:10:00,60.66,60.69,60.55,60.56,81715.0,59.1432,59.1725,59.036,59.0457,81715.0
2023-10-19 13:15:00,60.56,60.65,60.49,60.56,105352.0,59.0457,59.1335,58.9775,59.0457,105352.0
2023-10-19 13:20:00,60.56,60.59,60.42,60.43,38411.0,59.0457,59.075,58.9092,58.919,38411.0
2023-10-19 13:25:00,60.43,60.5,60.36,60.5,35608.0,58.919,58.9872,58.8507,58.9872,35608.0
2023-10-19 13:30:00,60.5,60.57,60.37,60.38,56407.0,58.9872,59.0555,58.8605,58.8702,56407.0
2023-10-19 13:35:00,60.39,60.39,60.17,60.22,155695.0,58.88,58.88,58.6655,58.7142,155695.0
2023-10-19 13:40:00,60.23,60.24,60.16,60.2,69730.0,58.724,58.7337,58.6557,58.6947,69730.0
2023-10-19 13:45:00,60.2,60.24,60.13,60.13,80633.0,58.6947,58.7337,58.6265,58.6265,80633.0
2023-10-19 13:50:00,60.14,60.15,60.02,60.1,139809.0,58.6362,58.646,58.5192,58.5972,139809.0
2023-10-19 13:55:00,60.09,60.21,60.07,60.12,65161.0,58.5875,58.7045,58.568,58.6167,65161.0
2023-10-19 14:00:00,60.11,60.16,60.03,60.08,27510.0,58.607,58.6557,58.529,58.5777,27510.0
2023-10-19 14:05:00,60.09,60.1,60.0,60.01,49683.0,58.5875,58.5972,58.4997,58.5095,49683.0
2023-10-19 14:10:00,60.01,60.06,59.94,59.95,50932.0,58.5095,58.5582,58.4412,58.451,50932.0
2023-10-19 14:15:00,59.95,60.04,59.9,60.01,72184.0,58.451,58.5387,58.4022,58.5095,72184.0
2023-10-19 14:20:00,60.02,60.06,59.93,59.97,113883.0,58.5192,58.5582,58.4315,58.4705,113883.0
2023-10-19 14:25:00,59.97,60.02,59.95,59.97,58877.0,58.4705,58.5192,58.451,58.4705,58877.0
2023-10-19 14:30:00,59.96,59.96,59.81,59.82,72172.0,58.4607,58.4607,58.3145,58.3242,72172.0
2023-10-19 14:35:00,59.81,59.81,59.74,59.79,80234.0,58.3145,58.3145,58.2462,58.295,80234.0
2023-10-19 14:40:00,59.78,59.78,59.67,59.69,66951.0,58.2852,58.2852,58.178,58.1975,66951.0
2023-10-19 14:45:00,59.69,59.74,59.63,59.67,89617.0,58.1975,58.2462,58.139,58.178,89617.0
2023-10-19 14:50:00,59.66,59.73,59.64,59.68,26112.0,58.1682,58.2365,58.1487,58.1877,26112.0
2023-10-19 14:55:00,59.68,59.78,59.63,59.73,91914.0,58.1877,58.2852,58.139,58.2365,91914.0
2023-10-19 15:00:00,59.71,59.76,59.68,59.73,68872.0,58.217,58.2657,58.1877,58.2365,68872.0
2023-10-19 15:05:00,59.73,59.75,59.66,59.67,45506.0,58.2365,58.256,58.1682,58.178,45506.0
2023-10-19 15:10:00,59.67,59.72,59.64,59.64,61699.0,58.178,58.2267,58.1487,58.1487,61699.0
2023-10-19 15:15:00,59.64,59.66,59.56,59.66,86946.0,58.1487,58.1682,58.0707,58.1682,86946.0
2023-10-19 15:20:00,59.66,59.67,59.54,59.57,77231.0,58.1682,58.178,58.0512,58.0805,77231.0
2023-10-19 15:25:00,59.57,59.59,59.52,59.58,63762.0,58.0805,58.1,58.0317,58.0902,63762.0
2023-10-19 15:30:00,59.59,59.69,59.53,59.62,428700.0,58.1,58.1975,58.0415,58.1292,428700.0
2023-10-19 15:35:00,59.62,59.63,59.52,59.52,128850.0,58.1292,58.139,58.0317,58.0317,128850.0
2023-10-19 15:40:00,59.53,59.53,59.4,59.42,184747.0,58.0415,58.0415,57.9147,57.9342,184747.0
2023-10-19 15:45:00,59.42,59.53,59.4,59.53,339482.0,57.9342,58.0415,57.9147,58.0415,339482.0
2023-10-19 15:50:00,59.53,59.59,59.5,59.58,266069.0,58.0415,58.1,58.0122,58.0902,266069.0
2023-10-19 15:55:00,59.59,59.62,59.53,59.55,265865.0,58.1,58.1292,58.0415,58.061,265865.0
2023-10-20 09:30:00,59.59,59.82,59.37,59.45,101373.0,58.1,58.3242,57.8855,57.9635,101373.0
2023-10-20 09:35:00,59.44,59.47,59.29,59.34,157991.0,57.9537,57.983,57.8075,57.8562,157991.0
2023-10-20 09:40:00,59.35,59.56,59.25,59.38,185080.0,57.866,58.0707,57.7685,57.8952,185080.0
2023-10-20 09:45:00,59.39,59.82,59.35,59.79,280139.0,57.905,58.3242,57.866,58.295,280139.0
2023-10-20 09:50:00,59.8,59.82,59.47,59.58,363871.0,58.3047,58.3242,57.983,58.0902,363871.0
2023-10-20 09:55:00,59.61,59.64,59.5,59.51,138566.0,58.1195,58.1487,58.0122,58.022,138566.0
2023-10-20 10:00:00,59.51,59.56,59.43,59.47,144541.0,58.022,58.0707,57.944,57.983,144541.0
2023-10-20 10:05:00,59.48,59.56,59.37,59.55,61656.0,57.9927,58.0707,57.8855,58.061,61656.0
2023-10-20 10:10:00,59.55,59.55,59.42,59.49,85562.0,58.061,58.061,57.9342,58.0025,85562.0
2023-10-20 10:15:00,59.49,59.55,59.42,59.45,104514.0,58.0025,58.061,57.9342,57.9635,104514.0
2023-10-20 10:20:00,59.44,59.54,59.37,59.45,71770.0,57.9537,58.0512,57.8855,57.9635,71770.0
2023-10-20 10:25:00,59.45,59.49,59.41,59.42,79250.0,57.9635,58.0025,57.9245,57.9342,79250.0
2023-10-20 10:30:00,59.41,59.59,59.35,59.55,193249.0,57.9245,58.1,57.866,58.061,193249.0
2023-10-20 10:35:00,59.56,59.61,59.48,59.49,186405.0,58.0707,58.1195,57.9927,58.0025,186405.0
2023-10-20 10:40:00,59.49,59.52,59.43,59.45,65362.0,58.0025,58.0317,57.944,57.9635,65362.0
2023-10-20 10:45:00,59.45,59.71,59.45,59.71,90189.0,57.9635,58.217,57.9635,58.217,90189.0
2023-10-20 10:50:00,59.7,59.72,59.58,59.6,62278.0,58.2072,58.2267,58.0902,58.1097,62278.0
2023-10-20 10:55:00,59.59,59.61,59.51,59.55,51449.0,58.1,58.1195,58.022,58.061,51449.0
2023-10-20 11:00:00,59.55,59.62,59.47,59.51,41223.0,58.061,58.1292,57.983,58.022,41223.0
2023-10-20 11:05:00,59.5,59.53,59.46,59.48,158643.0,58.0122,58.0415,57.9732,57.9927,158643.0
2023-10-20 11:10:00,59.48,59.48,59.35,59.43,161863.0,57.9927,57.9927,57.866,57.944,161863.0
2023-10-20 11:15:00,59.42,59.46,59.31,59.34,85327.0,57.9342,57.9732,57.827,57.8562,85327.0
2023-10-20 11:20:00,59.34,59.35,59.26,59.28,92217.0,57.8562,57.866,57.7782,57.7977,92217.0
2023-10-20 11:25:00,59.28,59.29,59.23,59.23,64593.0,57.7977,57.8075,57.749,57.749,64593.0
2023-10-20 11:30:00,59.23,59.23,59.09,59.19,492841.0,57.749,57.749,57.6125,57.71,492841.0
2023-10-20 11:35:00,59.19,59.31,59.19,59.29,171109.0,57.71,57.827,57.71,57.8075,171109.0
2023-10-20 11:40:00,59.28,59.43,59.28,59.42,165825.0,57.7977,57.944,57.7977,57.9342,165825.0
2023-10-20 11:45:00,59.41,59.56,59.38,59.53,118568.0,57.9245,58.0707,57.8952,58.0415,118568.0
2023-10-20 11:50:00,59.54,59.56,59.47,59.54,64170.0,58.0512,58.0707,57.983,58.0512,64170.0
2023-10-20 11:55:00,59.54,59.61,59.53,59.55,75882.0,58.0512,58.1195,58.0415,58.061,75882.0
2023-10-20 12:00:00,59.56,59.56,59.4,59.44,135657.0,58.0707,58.0707,57.9147,57.9537,135657.0
2023-10-20 12:05:00,59.44,59.44,59.34,59.37,46402.0,57.9537,57.9537,57.8562,57.8855,46402.0
2023-10-20 12:10:00,59.37,59.4,59.33,59.34,90500.0,57.8855,57.9147,57.8465,57.8562,90500.0
2023-10-20 12:15:00,59.34,59.44,59.33,59.43,51381.0,57.8562,57.9537,57.8465,57.944,51381.0
2023-10-20 12:20:00,59.43,59.58,59.4,59.56,188543.0,57.944,58.0902,57.9147,58.0707,188543.0
2023-10-20 12:25:00,59.57,59.59,59.44,59.47,80254.0,58.0805,58.1,57.9537,57.983,80254.0
2023-10-20 12:30:00,59.48,59.54,59.47,59.53,71726.0,57.9927,58.0512,57.983,58.0415,71726.0
2023-10-20 12:35:00,59.53,59.6,59.48,59.53,118243.0,58.0415,58.1097,57.9927,58.0415,118243.0
2023-10-20 12:40:00,59.52,59.52,59.43,59.43,54144.0,58.0317,58.0317,57.944,57.944,54144.0
2023-10-20 12:45:00,59.43,59.54,59.43,59.54,66921.0,57.944,58.0512,57.944,58.0512,66921.0
2023-10-20 12:50:00,59.54,59.57,59.49,59.54,56239.0,58.0512,58.0805,58.0025,58.0512,56239.0
2023-10-20 12:55:00,59.53,59.57,59.48,59.55,33962.0,58.0415,58.0805,57.9927,58.061,33962.0
2023-10-20 13:00:00,59.56,59.56,59.38,59.42,30819.0,58.0707,58.0707,57.8952,57.9342,30819.0
2023-10-20 13:05:00,59.42,59.42,59.32,59.35,51285.0,57.9342,57.9342,57.8367,57.866,51285.0
2023-10-20 13:10:00,59.37,59.41,59.35,59.4,14848.0,57.8855,57.9245,57.866,57.9147,14848.0
2023-10-20 13:15:00,59.4,59.66,59.39,59.65,130931.0,57.9147,58.1682,57.905,58.1585,130931.0
2023-10-20 13:20:00,59.64,59.67,59.58,59.61,38358.0,58.1487,58.178,58.0902,58.1195,38358.0
2023-10-20 13:25:00,59.61,59.64,59.55,59.59,45148.0,58.1195,58.1487,58.061,58.1,45148.0
2023-10-20 13:30:00,59.6,59.62,59.52,59.59,79784.0,58.1097,58.1292,58.0317,58.1,79784.0
2023-10-20 13:35:00,59.59,59.6,59.51,59.51,23477.0,58.1,58.1097,58.022,58.022,23477.0
2023-10-20 13:40:00,59.51,59.64,59.51,59.62,47243.0,58.022,58.1487,58.022,58.1292,47243.0
2023-10-20 13:45:00,59.6,59.61,59.47,59.48,19069.0,58.1097,58.1195,57.983,57.9927,19069.0
2023-10-20 13:50:00,59.48,59.52,59.42,59.49,33435.0,57.9927,58.0317,57.9342,58.0025,33435.0
2023-10-20 13:55:00,59.48,59.54,59.47,59.54,14906.0,57.9927,58.0512,57.983,58.0512,14906.0
2023-10-20 14:00:00,59.54,59.58,59.52,59.55,58930.0,58.0512,58.0902,58.0317,58.061,58930.0
2023-10-20 14:05:00,59.55,59.59,59.5,59.59,42806.0,58.061,58.1,58.0122,58.1,42806.0
2023-10-20 14:10:00,59.58,59.59,59.46,59.5,117075.0,58.0902,58.1,57.9732,58.0122,117075.0
2023-10-20 14:15:00,59.49,59.52,59.38,59.45,144492.0,58.0025,58.0317,57.8952,57.9635,144492.0
2023-10-20 14:20:00,59.45,59.48,59.4,59.44,16005.0,57.9635,57.9927,57.9147,57.9537,16005.0
2023-10-20 14:25:00,59.44,59.49,59.42,59.45,62390.0,57.9537,58.0025,57.9342,57.9635,62390.0
2023-10-20 14:30:00,59.45,59.52,59.42,59.51,29707.0,57.9635,58.0317,57.9342,58.022,29707.0
2023-10-20 14:35:00,59.51,59.57,59.43,59.44,83144.0,58.022,58.0805,57.944,57.9537,83144.0
2023-10-20 14:40:00,59.44,59.45,59.36,59.45,129817.0,57.9537,57.9635,57.8757,57.9635,129817.0
2023-10-20 14:45:00,59.43,59.46,59.36,59.41,98131.0,57.944,57.9732,57.8757,57.9245,98131.0
2023-10-20 14:50:00,59.41,59.42,59.36,59.4,22392.0,57.9245,57.9342,57.8757,57.9147,22392.0
2023-10-20 14:55:00,59.39,59.46,59.37,59.4,78714.0,57.905,57.9732,57.8855,57.9147,78714.0
2023-10-20 15:00:00,59.41,59.49,59.4,59.43,31997.0,57.9245,58.0025,57.9147,57.944,31997.0
2023-10-20 15:05:00,59.44,59.51,59.41,59.43,21890.0,57.9537,58.022,57.9245,57.944,21890.0
2023-10-20 15:10:00,59.43,59.46,59.38,59.45,83578.0,57.944,57.9732,57.8952,57.9635,83578.0
2023-10-20 15:15:00,59.44,59.53,59.41,59.52,78284.0,57.9537,58.0415,57.9245,58.0317,78284.0
2023-10-20 15:20:00,59.51,59.51,59.38,59.39,91895.0,58.022,58.022,57.8952,57.905,91895.0
2023-10-20 15:25:00,59.38,59.42,59.3,59.4,129768.0,57.8952,57.9342,57.8172,57.9147,129768.0
2023-10-20 15:30:00,59.41,59.45,59.37,59.39,47744.0,57.9245,57.9635,57.8855,57.905,47744.0
2023-10-20 15:35:00,59.38,59.42,59.34,59.34,67602.0,57.8952,57.9342,57.8562,57.8562,67602.0
2023-10-20 15:40:00,59.34,59.34,59.26,59.31,149827.0,57.8562,57.8562,57.7782,57.827,149827.0
2023-10-20 15:45:00,59.31,59.4,59.29,59.37,217933.0,57.827,57.9147,57.8075,57.8855,217933.0
2023-10-20 15:50:00,59.36,59.37,59.19,59.21,157575.0,57.8757,57.8855,57.71,57.7295,157575.0
2023-10-20 15:55:00,59.21,59.28,59.2,59.22,317491.0,57.7295,57.7977,57.7197,57.7392,317491.0
2023-10-23 09:30:00,59.01,59.05,58.77,58.85,149361.0,57.5345,57.5735,57.3005,57.3785,149361.0
2023-10-23 09:35:00,58.87,58.9,58.58,58.6,222749.0,57.398,57.4272,57.1152,57.1347,222749.0
2023-10-23 09:40:00,58.58,58.59,58.24,58.26,110761.0,57.1152,57.125,56.7837,56.8032,110761.0
2023-10-23 09:45:00,58.27,58.78,58.24,58.78,184369.0,56.813,57.3102,56.7837,57.3102,184369.0
2023-10-23 09:50:00,58.78,58.89,58.57,58.82,198150.0,57.3102,57.4175,57.1055,57.3492,198150.0
2023-10-23 09:55:00,58.83,58.91,58.76,58.85,53352.0,57.359,57.437,57.2907,57.3785,53352.0
2023-10-23 10:00:00,58.85,58.91,58.79,58.81,134477.0,57.3785,57.437,57.32,57.3395,134477.0
2023-10-23 10:05:00,58.82,58.87,58.74,58.86,160570.0,57.3492,57.398,57.2712,57.3882,160570.0
2023-10-23 10:10:00,58.86,59.02,58.86,59.0,179812.0,57.3882,57.5442,57.3882,57.5247,179812.0
2023-10-23 10:15:00,59.0,59.09,58.87,59.09,170193.0,57.5247,57.6125,57.398,57.6125,170193.0
2023-10-23 10:20:00,59.08,59.13,58.98,59.05,116748.0,57.6027,57.6515,57.5052,57.5735,116748.0
2023-10-23 10:25:00,59.05,59.06,58.86,58.86,197823.0,57.5735,57.5832,57.3882,57.3882,197823.0
2023-10-23 10:30:00,58.86,58.91,58.67,58.73,264528.0,57.3882,57.437,57.203,57.2615,264528.0
2023-10-23 10:35:00,58.73,58.84,58.7,58.81,121276.0,57.2615,57.3687,57.2322,57.3395,121276.0
2023-10-23 10:40:00,58.82,58.95,58.8,58.92,79145.0,57.3492,57.476,57.3297,57.4467,79145.0
2023-10-23 10:45:00,58.92,58.95,58.88,58.93,33604.0,57.4467,57.476,57.4077,57.4565,33604.0
2023-10-23 10:50:00,58.95,59.02,58.88,58.89,73586.0,57.476,57.5442,57.4077,57.4175,73586.0
2023-10-23 10:55:00,58.89,58.99,58.86,58.98,53482.0,57.4175,57.515,57.3882,57.5052,53482.0
2023-10-23 11:00:00,58.98,59.0,58.91,58.99,45885.0,57.5052,57.5247,57.437,57.515,45885.0
2023-10-23 11:05:00,59.0,59.04,58.96,59.03,26731.0,57.5247,57.5637,57.4857,57.554,26731.0
2023-10-23 11:10:00,59.04,59.09,59.01,59.09,16022.0,57.5637,57.6125,57.5345,57.6125,16022.0
2023-10-23 11:15:00,59.09,59.13,59.06,59.1,50809.0,57.6125,57.6515,57.5832,57.6222,50809.0
2023-10-23 11:20:00,59.1,59.15,59.06,59.11,42154.0,57.6222,57.671,57.5832,57.632,42154.0
2023-10-23 11:25:00,59.11,59.17,59.05,59.08,67831.0,57.632,57.6905,57.5735,57.6027,67831.0
2023-10-23 11:30:00,59.07,59.13,59.04,59.11,51199.0,57.593,57.6515,57.5637,57.632,51199.0
2023-10-23 11:35:00,59.12,59.18,59.09,59.13,50160.0,57.6417,57.7002,57.6125,57.6515,50160.0
2023-10-23 11:40:00,59.13,59.13,59.02,59.03,92240.0,57.6515,57.6515,57.5442,57.554,92240.0
2023-10-23 11:45:00,59.02,59.04,58.86,58.93,193544.0,57.5442,57.5637,57.3882,57.4565,193544.0
2023-10-23 11:50:00,58.93,58.99,58.92,58.97,21925.0,57.4565,57.515,57.4467,57.4955,21925.0
2023-10-23 11:55:00,58.98,59.08,58.95,59.07,27565.0,57.5052,57.6027,57.476,57.593,27565.0
2023-10-23 12:00:00,59.07,59.07,58.98,59.05,66643.0,57.593,57.593,57.5052,57.5735,66643.0
2023-10-23 12:05:00,59.05,59.14,59.04,59.09,34009.0,57.5735,57.6612,57.5637,57.6125,34009.0
2023-10-23 12:10:00,59.09,59.09,59.01,59.02,20499.0,57.6125,57.6125,57.5345,57.5442,20499.0
2023-10-23 12:15:00,59.02,59.06,58.94,58.94,43318.0,57.5442,57.5832,57.4662,57.4662,43318.0
2023-10-23 12:20:00,58.94,59.06,58.91,59.05,34383.0,57.4662,57.5832,57.437,57.5735,34383.0
2023-10-23 12:25:00,59.04,59.13,59.01,59.12,70997.0,57.5637,57.6515,57.5345,57.6417,70997.0
2023-10-23 12:30:00,59.11,59.13,59.07,59.09,28895.0,57.632,57.6515,57.593,57.6125,28895.0
2023-10-23 12:35:00,59.09,59.19,59.06,59.17,59601.0,57.6125,57.71,57.5832,57.6905,59601.0
2023-10-23 12:40:00,59.17,59.25,59.13,59.15,190346.0,57.6905,57.7685,57.6515,57.671,190346.0
2023-10-23 12:45:00,59.16,59.23,59.15,59.2,44007.0,57.6807,57.749,57.671,57.7197,44007.0
2023-10-23 12:50:00,59.19,59.2,59.16,59.2,14491.0,57.71,57.7197,57.6807,57.7197,14491.0
2023-10-23 12:55:00,59.2,59.44,59.2,59.44,294628.0,57.7197,57.9537,57.7197,57.9537,294628.0
2023-10-23 13:00:00,59.44,59.48,59.29,59.34,299966.0,57.9537,57.9927,57.8075,57.8562,299966.0
2023-10-23 13:05:00,59.34,59.4,59.31,59.31,120827.0,57.8562,57.9147,57.827,57.827,120827.0
2023-10-23 13:10:00,59.32,59.32,59.19,59.2,189391.0,57.8367,57.8367,57.71,57.7197,189391.0
2023-10-23 13:15:00,59.2,59.2,59.1,59.1,98739.0,57.7197,57.7197,57.6222,57.6222,98739.0
2023-10-23 13:20:00,59.1,59.2,59.07,59.17,53514.0,57.6222,57.7197,57.593,57.6905,53514.0
2023-10-23 13:25:00,59.16,59.18,59.1,59.16,154944.0,57.6807,57.7002,57.6222,57.6807,154944.0
2023-10-23 13:30:00,59.15,59.2,59.09,59.17,19276.0,57.671,57.7197,57.6125,57.6905,19276.0
2023-10-23 13:35:00,59.18,59.23,59.17,59.2,21638.0,57.7002,57.749,57.6905,57.7197,21638.0
2023-10-23 13:40:00,59.2,59.25,59.17,59.23,51307.0,57.7197,57.7685,57.6905,57.749,51307.0
2023-10-23 13:45:00,59.23,59.27,59.17,59.23,18974.0,57.749,57.788,57.6905,57.749,18974.0
2023-10-23 13:50:00,59.24,59.24,59.13,59.15,61391.0,57.7587,57.7587,57.6515,57.671,61391.0
2023-10-23 13:55:00,59.16,59.17,59.08,59.13,58104.0,57.6807,57.6905,57.6027,57.6515,58104.0
2023-10-23 14:00:00,59.12,59.16,59.08,59.15,33136.0,57.6417,57.6807,57.6027,57.671,33136.0
2023-10-23 14:05:00,59.15,59.2,59.14,59.19,16541.0,57.671,57.7197,57.6612,57.71,16541.0
2023-10-23 14:10:00,59.17,59.17,59.05,59.1,35886.0,57.6905,57.6905,57.5735,57.6222,35886.0
2023-10-23 14:15:00,59.1,59.12,59.05,59.07,24579.0,57.6222,57.6417,57.5735,57.593,24579.0
2023-10-23 14:20:00,59.07,59.09,59.02,59.07,80677.0,57.593,57.6125,57.5442,57.593,80677.0
2023-10-23 14:25:00,59.05,59.14,59.04,59.11,53092.0,57.5735,57.6612,57.5637,57.632,53092.0
2023-10-23 14:30:00,59.12,59.14,59.08,59.08,14400.0,57.6417,57.6612,57.6027,57.6027,14400.0
2023-10-23 14:35:00,59.09,59.13,59.07,59.11,18281.0,57.6125,57.6515,57.593,57.632,18281.0
2023-10-23 14:40:00,59.12,59.18,59.0,59.01,54052.0,57.6417,57.7002,57.5247,57.5345,54052.0
2023-10-23 14:45:00,59.02,59.12,58.99,59.05,22816.0,57.5442,57.6417,57.515,57.5735,22816.0
2023-10-23 14:50:00,59.05,59.07,58.99,59.02,23130.0,57.5735,57.593,57.515,57.5442,23130.0
2023-10-23 14:55:00,59.02,59.04,58.95,59.0,55867.0,57.5442,57.5637,57.476,57.5247,55867.0
2023-10-23 15:00:00,59.01,59.02,58.95,58.97,86313.0,57.5345,57.5442,57.476,57.4955,86313.0
2023-10-23 15:05:00,58.96,58.96,58.83,58.84,120130.0,57.4857,57.4857,57.359,57.3687,120130.0
2023-10-23 15:10:00,58.83,58.87,58.75,58.8,158032.0,57.359,57.398,57.281,57.3297,158032.0
2023-10-23 15:15:00,58.8,58.81,58.72,58.74,130772.0,57.3297,57.3395,57.2517,57.2712,130772.0
2023-10-23 15:20:00,58.74,58.74,58.54,58.6,204651.0,57.2712,57.2712,57.0762,57.1347,204651.0
2023-10-23 15:25:00,58.6,58.67,58.56,58.58,93511.0,57.1347,57.203,57.0957,57.1152,93511.0
2023-10-23 15:30:00,58.57,58.65,58.53,58.65,150357.0,57.1055,57.1835,57.0665,57.1835,150357.0
2023-10-23 15:35:00,58.63,58.64,58.51,58.55,44831.0,57.164,57.1737,57.047,57.086,44831.0
2023-10-23 15:40:00,58.55,58.62,58.54,58.58,102149.0,57.086,57.1542,57.0762,57.1152,102149.0
2023-10-23 15:45:00,58.58,58.62,58.54,58.57,194167.0,57.1152,57.1542,57.0762,57.1055,194167.0
2023-10-23 15:50:00,58.57,58.58,58.44,58.44,191584.0,57.1055,57.1152,56.9787,56.9787,191584.0
2023-10-23 15:55:00,58.45,58.51,58.44,58.47,291244.0,56.9885,57.047,56.9787,57.008,291244.0
2023-10-24 09:30:00,58.8,59.18,58.7,59.06,368126.0,57.3297,57.7002,57.2322,57.5832,368126.0
2023-10-24 09:35:00,59.07,59.27,59.0,59.09,212263.0,57.593,57.788,57.5247,57.6125,212263.0
2023-10-24 09:40:00,59.1,59.11,58.84,58.97,127524.0,57.6222,57.632,57.3687,57.4955,127524.0
2023-10-24 09:45:00,58.94,59.07,58.77,59.04,144546.0,57.4662,57.593,57.3005,57.5637,144546.0
2023-10-24 09:50:00,59.06,59.14,58.93,59.11,101926.0,57.5832,57.6612,57.4565,57.632,101926.0
2023-10-24 09:55:00,59.1,59.37,59.05,59.36,244897.0,57.6222,57.8855,57.5735,57.8757,244897.0
2023-10-24 10:00:00,59.37,59.38,59.07,59.16,327063.0,57.8855,57.8952,57.593,57.6807,327063.0
2023-10-24 10:05:00,59.17,59.36,59.1,59.31,144247.0,57.6905,57.8757,57.6222,57.827,144247.0
2023-10-24 10:10:00,59.3,59.34,59.19,59.28,196529.0,57.8172,57.8562,57.71,57.7977,196529.0
2023-10-24 10:15:00,59.28,59.32,59.17,59.2,96673.0,57.7977,57.8367,57.6905,57.7197,96673.0
2023-10-24 10:20:00,59.21,59.3,59.07,59.28,202211.0,57.7295,57.8172,57.593,57.7977,202211.0
2023-10-24 10:25:00,59.29,59.39,59.27,59.39,54662.0,57.8075,57.905,57.788,57.905,54662.0
2023-10-24 10:30:00,59.39,59.4,59.26,59.36,98553.0,57.905,57.9147,57.7782,57.8757,98553.0
2023-10-24 10:35:00,59.36,59.38,59.24,59.3,56708.0,57.8757,57.8952,57.7587,57.8172,56708.0
2023-10-24 10:40:00,59.31,59.31,59.16,59.19,52500.0,57.827,57.827,57.6807,57.71,52500.0
2023-10-24 10:45:00,59.19,59.25,59.15,59.25,75105.0,57.71,57.7685,57.671,57.7685,75105.0
2023-10-24 10:50:00,59.25,59.27,59.15,59.15,43458.0,57.7685,57.788,57.671,57.671,43458.0
2023-10-24 10:55:00,59.15,59.21,59.12,59.15,39684.0,57.671,57.7295,57.6417,57.671,39684.0
2023-10-24 11:00:00,59.15,59.19,59.03,59.19,73902.0,57.671,57.71,57.554,57.71,73902.0
2023-10-24 11:05:00,59.19,59.21,59.14,59.15,44696.0,57.71,57.7295,57.6612,57.671,44696.0
2023-10-24 11:10:00,59.14,59.19,59.09,59.12,56241.0,57.6612,57.71,57.6125,57.6417,56241.0
2023-10-24 11:15:00,59.12,59.17,59.08,59.14,60675.0,57.6417,57.6905,57.6027,57.6612,60675.0
2023-10-24 11:20:00,59.15,59.18,59.01,59.02,80427.0,57.671,57.7002,57.5345,57.5442,80427.0
2023-10-24 11:25:00,59.02,59.04,58.93,58.94,58543.0,57.5442,57.5637,57.4565,57.4662,58543.0
2023-10-24 11:30:00,58.93,58.93,58.85,58.89,38843.0,57.4565,57.4565,57.3785,57.4175,38843.0
2023-10-24 11:35:00,58.89,58.89,58.66,58.67,214951.0,57.4175,57.4175,57.1932,57.203,214951.0
2023-10-24 11:40:00,58.68,58.71,58.63,58.67,83070.0,57.2127,57.242,57.164,57.203,83070.0
2023-10-24 11:45:00,58.67,58.82,58.66,58.76,285443.0,57.203,57.3492,57.1932,57.2907,285443.0
2023-10-24 11:50:00,58.75,58.78,58.66,58.72,199234.0,57.281,57.3102,57.1932,57.2517,199234.0
2023-10-24 11:55:00,58.7,58.78,58.66,58.77,121893.0,57.2322,57.3102,57.1932,57.3005,121893.0
2023-10-24 12:00:00,58.77,58.85,58.73,58.77,182939.0,57.3005,57.3785,57.2615,57.3005,182939.0
2023-10-24 12:05:00,58.76,58.77,58.66,58.66,25432.0,57.2907,57.3005,57.1932,57.1932,25432.0
2023-10-24 12:10:00,58.67,58.7,58.58,58.59,113047.0,57.203,57.2322,57.1152,57.125,113047.0
2023-10-24 12:15:00,58.59,58.59,58.43,58.44,113120.0,57.125,57.125,56.969,56.9787,113120.0
2023-10-24 12:20:00,58.43,58.43,58.36,58.36,110114.0,56.969,56.969,56.9007,56.9007,110114.0
2023-10-24 12:25:00,58.36,58.43,58.34,58.37,35026.0,56.9007,56.969,56.8812,56.9105,35026.0
2023-10-24 12:30:00,58.37,58.46,58.34,58.45,137602.0,56.9105,56.9982,56.8812,56.9885,137602.0
2023-10-24 12:35:00,58.44,58.44,58.36,58.39,26409.0,56.9787,56.9787,56.9007,56.93,26409.0
2023-10-24 12:40:00,58.39,58.43,58.33,58.39,125805.0,56.93,56.969,56.8715,56.93,125805.0
2023-10-24 12:45:00,58.39,58.43,58.37,58.41,49549.0,56.93,56.969,56.9105,56.9495,49549.0
2023-10-24 12:50:00,58.41,58.43,58.37,58.39,22851.0,56.9495,56.969,56.9105,56.93,22851.0
2023-10-24 12:55:00,58.39,58.42,58.38,58.42,17492.0,56.93,56.9592,56.9202,56.9592,17492.0
2023-10-24 13:00:00,58.42,58.52,58.41,58.48,195046.0,56.9592,57.0567,56.9495,57.0177,195046.0
2023-10-24 13:05:00,58.47,58.47,58.42,58.44,28881.0,57.008,57.008,56.9592,56.9787,28881.0
2023-10-24 13:10:00,58.44,58.46,58.35,58.43,70359.0,56.9787,56.9982,56.891,56.969,70359.0
2023-10-24 13:15:00,58.43,58.52,58.41,58.51,81841.0,56.969,57.0567,56.9495,57.047,81841.0
2023-10-24 13:20:00,58.51,58.61,58.51,58.59,145769.0,57.047,57.1445,57.047,57.125,145769.0
2023-10-24 13:25:00,58.58,58.62,58.54,58.61,39078.0,57.1152,57.1542,57.0762,57.1445,39078.0
2023-10-24 13:30:00,58.61,58.68,58.56,58.57,191170.0,57.1445,57.2127,57.0957,57.1055,191170.0
2023-10-24 13:35:00,58.57,58.6,58.56,58.6,36050.0,57.1055,57.1347,57.0957,57.1347,36050.0
2023-10-24 13:40:00,58.57,58.59,58.56,58.58,26851.0,57.1055,57.125,57.0957,57.1152,26851.0
2023-10-24 13:45:00,58.57,58.59,58.51,58.56,63485.0,57.1055,57.125,57.047,57.0957,63485.0
2023-10-24 13:50:00,58.56,58.6,58.52,58.58,12245.0,57.0957,57.1347,57.0567,57.1152,12245.0
2023-10-24 13:55:00,58.58,58.58,58.46,58.52,48608.0,57.1152,57.1152,56.9982,57.0567,48608.0
2023-10-24 14:00:00,58.51,58.57,58.44,58.54,104375.0,57.047,57.1055,56.9787,57.0762,104375.0
2023-10-24 14:05:00,58.55,58.62,58.54,58.57,77382.0,57.086,57.1542,57.0762,57.1055,77382.0
2023-10-24 14:10:00,58.58,58.6,58.52,58.56,85872.0,57.1152,57.1347,57.0567,57.0957,85872.0
2023-10-24 14:15:00,58.57,58.57,58.5,58.53,11769.0,57.1055,57.1055,57.0372,57.0665,11769.0
2023-10-24 14:20:00,58.52,58.56,58.49,58.56,40146.0,57.0567,57.0957,57.0275,57.0957,40146.0
2023-10-24 14:25:00,58.56,58.61,58.54,58.61,42402.0,57.0957,57.1445,57.0762,57.1445,42402.0
2023-10-24 14:30:00,58.61,58.72,58.61,58.64,158744.0,57.1445,57.2517,57.1445,57.1737,158744.0
2023-10-24 14:35:00,58.65,58.66,58.61,58.64,34638.0,57.1835,57.1932,57.1445,57.1737,34638.0
2023-10-24 14:40:00,58.64,58.7,58.63,58.7,13676.0,57.1737,57.2322,57.164,57.2322,13676.0
2023-10-24 14:45:00,58.7,58.71,58.67,58.7,32902.0,57.2322,57.242,57.203,57.2322,32902.0
2023-10-24 14:50:00,58.71,58.71,58.65,58.69,107484.0,57.242,57.242,57.1835,57.2225,107484.0
2023-10-24 14:55:00,58.68,58.7,58.66,58.68,34606.0,57.2127,57.2322,57.1932,57.2127,34606.0
2023-10-24 15:00:00,58.69,58.74,58.68,58.71,29461.0,57.2225,57.2712,57.2127,57.242,29461.0
2023-10-24 15:05:00,58.7,58.7,58.6,58.62,70986.0,57.2322,57.2322,57.1347,57.1542,70986.0
2023-10-24 15:10:00,58.61,58.68,58.6,58.65,18917.0,57.1445,57.2127,57.1347,57.1835,18917.0
2023-10-24 15:15:00,58.66,58.72,58.65,58.67,18212.0,57.1932,57.2517,57.1835,57.203,18212.0
2023-10-24 15:20:00,58.67,58.7,58.64,58.66,15951.0,57.203,57.2322,57.1737,57.1932,15951.0
2023-10-24 15:25:00,58.65,58.71,58.64,58.68,24026.0,57.1835,57.242,57.1737,57.2127,24026.0
2023-10-24 15:30:00,58.69,58.7,58.61,58.63,56928.0,57.2225,57.2322,57.1445,57.164,56928.0
2023-10-24 15:35:00,58.62,58.63,58.58,58.6,79984.0,57.1542,57.164,57.1152,57.1347,79984.0
2023-10-24 15:40:00,58.61,58.66,58.6,58.64,38879.0,57.1445,57.1932,57.1347,57.1737,38879.0
2023-10-24 15:45:00,58.65,58.66,58.6,58.61,76056.0,57.1835,57.1932,57.1347,57.1445,76056.0
2023-10-24 15:50:00,58.61,58.66,58.56,58.57,149307.0,57.1445,57.1932,57.0957,57.1055,149307.0
2023-10-24 15:55:00,58.57,58.64,58.56,58.58,242121.0,57.1055,57.1737,57.0957,57.1152,242121.0
2023-10-25 09:30:00,58.34,58.56,58.23,58.27,195156.0,56.8812,57.0957,56.774,56.813,195156.0
2023-10-25 09:35:00,58.24,58.34,58.13,58.27,113406.0,56.7837,56.8812,56.6765,56.813,113406.0
2023-10-25 09:40:00,58.26,58.26,57.97,58.05,120110.0,56.8032,56.8032,56.5205,56.5985,120110.0
2023-10-25 09:45:00,58.05,58.07,57.77,57.95,87296.0,56.5985,56.618,56.3255,56.501,87296.0
2023-10-25 09:50:00,57.94,58.05,57.94,58.02,57441.0,56.4912,56.5985,56.4912,56.5692,57441.0
2023-10-25 09:55:00,58.02,58.02,57.93,57.96,58693.0,56.5692,56.5692,56.4815,56.5107,58693.0
2023-10-25 10:00:00,57.96,57.96,57.83,57.86,107083.0,56.5107,56.5107,56.384,56.4132,107083.0
2023-10-25 10:05:00,57.87,57.89,57.72,57.79,103693.0,56.423,56.4425,56.2767,56.345,103693.0
2023-10-25 10:10:00,57.78,57.88,57.78,57.86,138436.0,56.3352,56.4327,56.3352,56.4132,138436.0
2023-10-25 10:15:00,57.85,57.91,57.82,57.84,73125.0,56.4035,56.462,56.3742,56.3937,73125.0
2023-10-25 10:20:00,57.84,57.94,57.81,57.94,148599.0,56.3937,56.4912,56.3645,56.4912,148599.0
2023-10-25 10:25:00,57.94,57.99,57.88,57.96,133258.0,56.4912,56.54,56.4327,56.5107,133258.0
2023-10-25 10:30:00,57.96,58.07,57.92,58.02,97364.0,56.5107,56.618,56.4717,56.5692,97364.0
2023-10-25 10:35:00,58.02,58.13,57.89,58.08,164836.0,56.5692,56.6765,56.4425,56.6277,164836.0
2023-10-25 10:40:00,58.09,58.12,58.03,58.11,33489.0,56.6375,56.6667,56.579,56.657,33489.0
2023-10-25 10:45:00,58.09,58.25,58.07,58.21,106394.0,56.6375,56.7935,56.618,56.7545,106394.0
2023-10-25 10:50:00,58.2,58.22,58.13,58.16,150381.0,56.7447,56.7642,56.6765,56.7057,150381.0
2023-10-25 10:55:00,58.16,58.26,58.14,58.24,120534.0,56.7057,56.8032,56.6862,56.7837,120534.0
2023-10-25 11:00:00,58.23,58.49,58.23,58.44,308424.0,56.774,57.0275,56.774,56.9787,308424.0
2023-10-25 11:05:00,58.43,58.53,58.39,58.49,179876.0,56.969,57.0665,56.93,57.0275,179876.0
2023-10-25 11:10:00,58.49,58.56,58.43,58.54,52975.0,57.0275,57.0957,56.969,57.0762,52975.0
2023-10-25 11:15:00,58.54,58.61,58.5,58.61,113186.0,57.0762,57.1445,57.0372,57.1445,113186.0
2023-10-25 11:20:00,58.6,58.63,58.5,58.56,127577.0,57.1347,57.164,57.0372,57.0957,127577.0
2023-10-25 11:25:00,58.55,58.67,58.51,58.58,114771.0,57.086,57.203,57.047,57.1152,114771.0
2023-10-25 11:30:00,58.57,58.58,58.47,58.54,41765.0,57.1055,57.1152,57.008,57.0762,41765.0
2023-10-25 11:35:00,58.55,58.63,58.5,58.63,80139.0,57.086,57.164,57.0372,57.164,80139.0
2023-10-25 11:40:00,58.62,58.69,58.56,58.67,88755.0,57.1542,57.2225,57.0957,57.203,88755.0
2023-10-25 11:45:00,58.67,58.74,58.61,58.66,200433.0,57.203,57.2712,57.1445,57.1932,200433.0
2023-10-25 11:50:00,58.66,58.66,58.58,58.62,98151.0,57.1932,57.1932,57.1152,57.1542,98151.0
2023-10-25 11:55:00,58.62,58.64,58.57,58.58,41067.0,57.1542,57.1737,57.1055,57.1152,41067.0
2023-10-25 12:00:00,58.58,58.59,58.51,58.56,117244.0,57.1152,57.125,57.047,57.0957,117244.0
2023-10-25 12:05:00,58.56,58.59,58.52,58.53,95165.0,57.0957,57.125,57.0567,57.0665,95165.0
2023-10-25 12:10:00,58.53,58.54,58.39,58.43,309690.0,57.0665,57.0762,56.93,56.969,309690.0
2023-10-25 12:15:00,58.42,58.49,58.41,58.43,73669.0,56.9592,57.0275,56.9495,56.969,73669.0
2023-10-25 12:20:00,58.42,58.52,58.41,58.51,191148.0,56.9592,57.0567,56.9495,57.047,191148.0
2023-10-25 12:25:00,58.51,58.54,58.46,58.5,37875.0,57.047,57.0762,56.9982,57.0372,37875.0
2023-10-25 12:30:00,58.5,58.64,58.49,58.59,136242.0,57.0372,57.1737,57.0275,57.125,136242.0
2023-10-25 12:35:00,58.6,58.6,58.49,58.51,105075.0,57.1347,57.1347,57.0275,57.047,105075.0
2023-10-25 12:40:00,58.5,58.54,58.43,58.54,39184.0,57.0372,57.0762,56.969,57.0762,39184.0
2023-10-25 12:45:00,58.53,58.54,58.44,58.45,28100.0,57.0665,57.0762,56.9787,56.9885,28100.0
2023-10-25 12:50:00,58.46,58.46,58.37,58.38,89481.0,56.9982,56.9982,56.9105,56.9202,89481.0
2023-10-25 12:55:00,58.39,58.4,58.35,58.37,58300.0,56.93,56.9397,56.891,56.9105,58300.0
2023-10-25 13:00:00,58.37,58.41,58.26,58.28,58098.0,56.9105,56.9495,56.8032,56.8227,58098.0
2023-10-25 13:05:00,58.29,58.37,58.28,58.36,40648.0,56.8325,56.9105,56.8227,56.9007,40648.0
2023-10-25 13:10:00,58.36,58.37,58.29,58.34,42363.0,56.9007,56.9105,56.8325,56.8812,42363.0
2023-10-25 13:15:00,58.33,58.38,58.29,58.36,101465.0,56.8715,56.9202,56.8325,56.9007,101465.0
2023-10-25 13:20:00,58.35,58.39,58.32,58.39,63794.0,56.891,56.93,56.8617,56.93,63794.0
2023-10-25 13:25:00,58.39,58.44,58.35,58.39,111746.0,56.93,56.9787,56.891,56.93,111746.0
2023-10-25 13:30:00,58.39,58.4,58.32,58.4,68306.0,56.93,56.9397,56.8617,56.9397,68306.0
2023-10-25 13:35:00,58.39,58.44,58.36,58.36,70067.0,56.93,56.9787,56.9007,56.9007,70067.0
2023-10-25 13:40:00,58.36,58.38,58.32,58.35,65815.0,56.9007,56.9202,56.8617,56.891,65815.0
2023-10-25 13:45:00,58.34,58.35,58.22,58.22,75969.0,56.8812,56.891,56.7642,56.7642,75969.0
2023-10-25 13:50:00,58.22,58.24,58.17,58.23,81031.0,56.7642,56.7837,56.7155,56.774,81031.0
2023-10-25 13:55:00,58.24,58.37,58.24,58.37,125166.0,56.7837,56.9105,56.7837,56.9105,125166.0
2023-10-25 14:00:00,58.37,58.44,58.36,58.38,40987.0,56.9105,56.9787,56.9007,56.9202,40987.0
2023-10-25 14:05:00,58.37,58.39,58.34,58.36,18049.0,56.9105,56.93,56.8812,56.9007,18049.0
2023-10-25 14:10:00,58.36,58.49,58.34,58.48,58740.0,56.9007,57.0275,56.8812,57.0177,58740.0
2023-10-25 14:15:00,58.48,58.57,58.46,58.5,245248.0,57.0177,57.1055,56.9982,57.0372,245248.0
2023-10-25 14:20:00,58.49,58.53,58.45,58.48,51444.0,57.0275,57.0665,56.9885,57.0177,51444.0
2023-10-25 14:25:00,58.48,58.5,58.39,58.41,69628.0,57.0177,57.0372,56.93,56.9495,69628.0
2023-10-25 14:30:00,58.4,58.45,58.36,58.39,85103.0,56.9397,56.9885,56.9007,56.93,85103.0
2023-10-25 14:35:00,58.39,58.41,58.35,58.38,15278.0,56.93,56.9495,56.891,56.9202,15278.0
2023-10-25 14:40:00,58.38,58.4,58.35,58.39,16934.0,56.9202,56.9397,56.891,56.93,16934.0
2023-10-25 14:45:00,58.39,58.44,58.37,58.39,20054.0,56.93,56.9787,56.9105,56.93,20054.0
2023-10-25 14:50:00,58.4,58.42,58.36,58.42,15793.0,56.9397,56.9592,56.9007,56.9592,15793.0
2023-10-25 14:55:00,58.43,58.46,58.39,58.41,31908.0,56.969,56.9982,56.93,56.9495,31908.0
2023-10-25 15:00:00,58.42,58.43,58.33,58.34,27607.0,56.9592,56.969,56.8715,56.8812,27607.0
2023-10-25 15:05:00,58.34,58.42,58.32,58.42,114805.0,56.8812,56.9592,56.8617,56.9592,114805.0
2023-10-25 15:10:00,58.43,58.49,58.42,58.43,73487.0,56.969,57.0275,56.9592,56.969,73487.0
2023-10-25 15:15:00,58.42,58.48,58.41,58.44,31566.0,56.9592,57.0177,56.9495,56.9787,31566.0
2023-10-25 15:20:00,58.44,58.47,58.41,58.46,30241.0,56.9787,57.008,56.9495,56.9982,30241.0
2023-10-25 15:25:00,58.44,58.47,58.4,58.46,27112.0,56.9787,57.008,56.9397,56.9982,27112.0
2023-10-25 15:30:00,58.46,58.54,58.42,58.48,42534.0,56.9982,57.0762,56.9592,57.0177,42534.0
2023-10-25 15:35:00,58.48,58.54,58.46,58.5,34325.0,57.0177,57.0762,56.9982,57.0372,34325.0
2023-10-25 15:40:00,58.48,58.49,58.41,58.44,110348.0,57.0177,57.0275,56.9495,56.9787,110348.0
2023-10-25 15:45:00,58.43,58.46,58.4,58.42,221206.0,56.969,56.9982,56.9397,56.9592,221206.0
2023-10-25 15:50:00,58.42,58.47,58.38,58.39,153994.0,56.9592,57.008,56.9202,56.93,153994.0
2023-10-25 15:55:00,58.39,58.43,58.38,58.4,204510.0,56.93,56.969,56.9202,56.9397,204510.0
2023-10-26 09:30:00,58.53,58.94,58.49,58.65,408668.0,57.0665,57.4662,57.0275,57.1835,408668.0
2023-10-26 09:35:00,58.67,58.69,58.33,58.41,349105.0,57.203,57.2225,56.8715,56.9495,349105.0
2023-10-26 09:40:00,58.42,58.68,58.39,58.54,178003.0,56.9592,57.2127,56.93,57.0762,178003.0
2023-10-26 09:45:00,58.54,58.57,58.27,58.27,271697.0,57.0762,57.1055,56.813,56.813,271697.0
2023-10-26 09:50:00,58.28,58.37,58.24,58.32,84466.0,56.8227,56.9105,56.7837,56.8617,84466.0
2023-10-26 09:55:00,58.34,58.35,58.07,58.12,218418.0,56.8812,56.891,56.618,56.6667,218418.0
2023-10-26 10:00:00,58.12,58.23,58.06,58.18,71021.0,56.6667,56.774,56.6082,56.7252,71021.0
2023-10-26 10:05:00,58.17,58.26,58.12,58.24,122336.0,56.7155,56.8032,56.6667,56.7837,122336.0
2023-10-26 10:10:00,58.25,58.46,58.25,58.46,415997.0,56.7935,56.9982,56.7935,56.9982,415997.0
2023-10-26 10:15:00,58.46,58.6,58.43,58.51,137255.0,56.9982,57.1347,56.969,57.047,137255.0
2023-10-26 10:20:00,58.51,58.65,58.49,58.53,164453.0,57.047,57.1835,57.0275,57.0665,164453.0
2023-10-26 10:25:00,58.53,58.72,58.52,58.63,210868.0,57.0665,57.2517,57.0567,57.164,210868.0
2023-10-26 10:30:00,58.63,58.66,58.42,58.49,117589.0,57.164,57.1932,56.9592,57.0275,117589.0
2023-10-26 10:35:00,58.5,58.55,58.44,58.52,86363.0,57.0372,57.086,56.9787,57.0567,86363.0
2023-10-26 10:40:00,58.51,58.71,58.51,58.71,147728.0,57.047,57.242,57.047,57.242,147728.0
2023-10-26 10:45:00,58.71,58.84,58.67,58.8,176207.0,57.242,57.3687,57.203,57.3297,176207.0
2023-10-26 10:50:00,58.8,58.93,58.79,58.87,112825.0,57.3297,57.4565,57.32,57.398,112825.0
2023-10-26 10:55:00,58.87,58.93,58.84,58.87,107547.0,57.398,57.4565,57.3687,57.398,107547.0
2023-10-26 11:00:00,58.88,58.97,58.88,58.88,114078.0,57.4077,57.4955,57.4077,57.4077,114078.0
2023-10-26 11:05:00,58.9,58.92,58.82,58.9,119626.0,57.4272,57.4467,57.3492,57.4272,119626.0
2023-10-26 11:10:00,58.91,58.98,58.78,58.81,72911.0,57.437,57.5052,57.3102,57.3395,72911.0
2023-10-26 11:15:00,58.8,58.91,58.76,58.89,64817.0,57.3297,57.437,57.2907,57.4175,64817.0
2023-10-26 11:20:00,58.88,58.88,58.73,58.75,88893.0,57.4077,57.4077,57.2615,57.281,88893.0
2023-10-26 11:25:00,58.75,58.75,58.63,58.68,201755.0,57.281,57.281,57.164,57.2127,201755.0
2023-10-26 11:30:00,58.68,58.76,58.64,58.73,103438.0,57.2127,57.2907,57.1737,57.2615,103438.0
2023-10-26 11:35:00,58.72,58.87,58.69,58.83,133546.0,57.2517,57.398,57.2225,57.359,133546.0
2023-10-26 11:40:00,58.82,58.85,58.72,58.8,78596.0,57.3492,57.3785,57.2517,57.3297,78596.0
2023-10-26 11:45:00,58.8,58.88,58.8,58.8,48711.0,57.3297,57.4077,57.3297,57.3297,48711.0
2023-10-26 11:50:00,58.8,58.8,58.7,58.71,53624.0,57.3297,57.3297,57.2322,57.242,53624.0
2023-10-26 11:55:00,58.71,58.75,58.68,58.73,64246.0,57.242,57.281,57.2127,57.2615,64246.0
2023-10-26 12:00:00,58.72,58.72,58.59,58.61,117480.0,57.2517,57.2517,57.125,57.1445,117480.0
2023-10-26 12:05:00,58.61,58.61,58.5,58.59,179918.0,57.1445,57.1445,57.0372,57.125,179918.0
2023-10-26 12:10:00,58.58,58.61,58.52,58.54,45373.0,57.1152,57.1445,57.0567,57.0762,45373.0
2023-10-26 12:15:00,58.54,58.55,58.36,58.39,161189.0,57.0762,57.086,56.9007,56.93,161189.0
2023-10-26 12:20:00,58.39,58.45,58.37,58.38,46891.0,56.93,56.9885,56.9105,56.9202,46891.0
2023-10-26 12:25:00,58.38,58.43,58.32,58.41,71099.0,56.9202,56.969,56.8617,56.9495,71099.0
2023-10-26 12:30:00,58.4,58.54,58.38,58.53,275894.0,56.9397,57.0762,56.9202,57.0665,275894.0
2023-10-26 12:35:00,58.53,58.57,58.48,58.49,138823.0,57.0665,57.1055,57.0177,57.0275,138823.0
2023-10-26 12:40:00,58.48,58.56,58.47,58.52,50067.0,57.0177,57.0957,57.008,57.0567,50067.0
2023-10-26 12:45:00,58.51,58.57,58.49,58.52,19405.0,57.047,57.1055,57.0275,57.0567,19405.0
2023-10-26 12:50:00,58.52,58.55,58.46,58.51,12357.0,57.0567,57.086,56.9982,57.047,12357.0
2023-10-26 12:55:00,58.51,58.53,58.38,58.38,70932.0,57.047,57.0665,56.9202,56.9202,70932.0
2023-10-26 13:00:00,58.38,58.54,58.34,58.42,129307.0,56.9202,57.0762,56.8812,56.9592,129307.0
2023-10-26 13:05:00,58.43,58.5,58.41,58.46,42663.0,56.969,57.0372,56.9495,56.9982,42663.0
2023-10-26 13:10:00,58.46,58.48,58.41,58.48,9887.0,56.9982,57.0177,56.9495,57.0177,9887.0
2023-10-26 13:15:00,58.47,58.52,58.45,58.5,12050.0,57.008,57.0567,56.9885,57.0372,12050.0
2023-10-26 13:20:00,58.49,58.49,58.29,58.31,48227.0,57.0275,57.0275,56.8325,56.852,48227.0
2023-10-26 13:25:00,58.31,58.34,58.28,58.28,45088.0,56.852,56.8812,56.8227,56.8227,45088.0
2023-10-26 13:30:00,58.28,58.33,58.19,58.32,39377.0,56.8227,56.8715,56.735,56.8617,39377.0
2023-10-26 13:35:00,58.33,58.34,58.24,58.25,98458.0,56.8715,56.8812,56.7837,56.7935,98458.0
2023-10-26 13:40:00,58.26,58.35,58.25,58.34,109726.0,56.8032,56.891,56.7935,56.8812,109726.0
2023-10-26 13:45:00,58.34,58.48,58.34,58.47,199361.0,56.8812,57.0177,56.8812,57.008,199361.0
2023-10-26 13:50:00,58.45,58.47,58.4,58.45,102696.0,56.9885,57.008,56.9397,56.9885,102696.0
2023-10-26 13:55:00,58.46,58.49,58.42,58.48,44828.0,56.9982,57.0275,56.9592,57.0177,44828.0
2023-10-26 14:00:00,58.48,58.54,58.46,58.51,84573.0,57.0177,57.0762,56.9982,57.047,84573.0
2023-10-26 14:05:00,58.51,58.6,58.51,58.57,103056.0,57.047,57.1347,57.047,57.1055,103056.0
2023-10-26 14:10:00,58.57,58.67,58.57,58.64,107942.0,57.1055,57.203,57.1055,57.1737,107942.0
2023-10-26 14:15:00,58.65,58.68,58.6,58.64,37868.0,57.1835,57.2127,57.1347,57.1737,37868.0
2023-10-26 14:20:00,58.64,58.65,58.56,58.56,80269.0,57.1737,57.1835,57.0957,57.0957,80269.0
2023-10-26 14:25:00,58.55,58.63,58.51,58.62,121840.0,57.086,57.164,57.047,57.1542,121840.0
2023-10-26 14:30:00,58.62,58.73,58.59,58.69,100411.0,57.1542,57.2615,57.125,57.2225,100411.0
2023-10-26 14:35:00,58.67,58.7,58.61,58.62,126484.0,57.203,57.2322,57.1445,57.1542,126484.0
2023-10-26 14:40:00,58.62,58.75,58.6,58.72,146749.0,57.1542,57.281,57.1347,57.2517,146749.0
2023-10-26 14:45:00,58.69,58.79,58.68,58.74,116859.0,57.2225,57.32,57.2127,57.2712,116859.0
2023-10-26 14:50:00,58.75,58.92,58.74,58.91,78948.0,57.281,57.4467,57.2712,57.437,78948.0
2023-10-26 14:55:00,58.91,58.95,58.9,58.94,86299.0,57.437,57.476,57.4272,57.4662,86299.0
2023-10-26 15:00:00,58.95,59.03,58.89,58.91,128782.0,57.476,57.554,57.4175,57.437,128782.0
2023-10-26 15:05:00,58.91,58.92,58.82,58.84,122164.0,57.437,57.4467,57.3492,57.3687,122164.0
2023-10-26 15:10:00,58.85,58.85,58.74,58.8,100000.0,57.3785,57.3785,57.2712,57.3297,100000.0
2023-10-26 15:15:00,58.81,58.86,58.77,58.8,65980.0,57.3395,57.3882,57.3005,57.3297,65980.0
2023-10-26 15:20:00,58.81,58.83,58.73,58.76,48482.0,57.3395,57.359,57.2615,57.2907,48482.0
2023-10-26 15:25:00,58.76,58.76,58.69,58.69,73905.0,57.2907,57.2907,57.2225,57.2225,73905.0
2023-10-26 15:30:00,58.69,58.73,58.64,58.7,93414.0,57.2225,57.2615,57.1737,57.2322,93414.0
2023-10-26 15:35:00,58.7,58.7,58.58,58.61,140894.0,57.2322,57.2322,57.1152,57.1445,140894.0
2023-10-26 15:40:00,58.61,58.63,58.56,58.6,274657.0,57.1445,57.164,57.0957,57.1347,274657.0
2023-10-26 15:45:00,58.59,58.63,58.55,58.6,173800.0,57.125,57.164,57.086,57.1347,173800.0
2023-10-26 15:50:00,58.61,58.7,58.6,58.62,268340.0,57.1445,57.2322,57.1347,57.1542,268340.0
2023-10-26 15:55:00,58.62,58.66,58.59,58.61,205301.0,57.1542,57.1932,57.125,57.1445,205301.0
2023-10-27 09:30:00,58.73,58.96,58.73,58.91,190737.0,57.2615,57.4857,57.2615,57.437,190737.0
2023-10-27 09:35:00,58.9,58.94,58.69,58.76,147186.0,57.4272,57.4662,57.2225,57.2907,147186.0
2023-10-27 09:40:00,58.77,58.84,58.53,58.62,88998.0,57.3005,57.3687,57.0665,57.1542,88998.0
2023-10-27 09:45:00,58.65,58.69,58.55,58.56,64718.0,57.1835,57.2225,57.086,57.0957,64718.0
2023-10-27 09:50:00,58.55,58.79,58.54,58.62,59134.0,57.086,57.32,57.0762,57.1542,59134.0
2023-10-27 09:55:00,58.64,58.67,58.45,58.5,124757.0,57.1737,57.203,56.9885,57.0372,124757.0
2023-10-27 10:00:00,58.48,58.48,58.18,58.3,188619.0,57.0177,57.0177,56.7252,56.8422,188619.0
2023-10-27 10:05:00,58.29,58.49,58.27,58.49,180466.0,56.8325,57.0275,56.813,57.0275,180466.0
2023-10-27 10:10:00,58.49,58.78,58.49,58.78,147909.0,57.0275,57.3102,57.0275,57.3102,147909.0
2023-10-27 10:15:00,58.78,58.78,58.61,58.62,152262.0,57.3102,57.3102,57.1445,57.1542,152262.0
2023-10-27 10:20:00,58.63,58.74,58.62,58.68,46023.0,57.164,57.2712,57.1542,57.2127,46023.0
2023-10-27 10:25:00,58.67,58.77,58.65,58.73,106214.0,57.203,57.3005,57.1835,57.2615,106214.0
2023-10-27 10:30:00,58.72,58.8,58.72,58.75,114156.0,57.2517,57.3297,57.2517,57.281,114156.0
2023-10-27 10:35:00,58.75,58.82,58.7,58.73,43679.0,57.281,57.3492,57.2322,57.2615,43679.0
2023-10-27 10:40:00,58.74,58.77,58.59,58.7,183656.0,57.2712,57.3005,57.125,57.2322,183656.0
2023-10-27 10:45:00,58.7,58.81,58.7,58.78,69251.0,57.2322,57.3395,57.2322,57.3102,69251.0
2023-10-27 10:50:00,58.79,58.88,58.75,58.84,133572.0,57.32,57.4077,57.281,57.3687,133572.0
2023-10-27 10:55:00,58.83,58.85,58.79,58.85,62975.0,57.359,57.3785,57.32,57.3785,62975.0
2023-10-27 11:00:00,58.86,58.86,58.69,58.71,94459.0,57.3882,57.3882,57.2225,57.242,94459.0
2023-10-27 11:05:00,58.71,58.81,58.69,58.79,57737.0,57.242,57.3395,57.2225,57.32,57737.0
2023-10-27 11:10:00,58.79,58.8,58.72,58.8,64519.0,57.32,57.3297,57.2517,57.3297,64519.0
2023-10-27 11:15:00,58.8,58.91,58.8,58.88,65988.0,57.3297,57.437,57.3297,57.4077,65988.0
2023-10-27 11:20:00,58.88,58.94,58.86,58.9,87453.0,57.4077,57.4662,57.3882,57.4272,87453.0
2023-10-27 11:25:00,58.9,58.91,58.82,58.83,63313.0,57.4272,57.437,57.3492,57.359,63313.0
2023-10-27 11:30:00,58.83,58.85,58.66,58.71,106168.0,57.359,57.3785,57.1932,57.242,106168.0
2023-10-27 11:35:00,58.7,58.73,58.63,58.7,146211.0,57.2322,57.2615,57.164,57.2322,146211.0
2023-10-27 11:40:00,58.71,58.77,58.68,58.7,170257.0,57.242,57.3005,57.2127,57.2322,170257.0
2023-10-27 11:45:00,58.69,58.69,58.61,58.65,40889.0,57.2225,57.2225,57.1445,57.1835,40889.0
2023-10-27 11:50:00,58.65,58.68,58.63,58.64,18308.0,57.1835,57.2127,57.164,57.1737,18308.0
2023-10-27 11:55:00,58.62,58.65,58.61,58.64,13587.0,57.1542,57.1835,57.1445,57.1737,13587.0
2023-10-27 12:00:00,58.63,58.63,58.44,58.5,104688.0,57.164,57.164,56.9787,57.0372,104688.0
2023-10-27 12:05:00,58.48,58.56,58.47,58.52,29683.0,57.0177,57.0957,57.008,57.0567,29683.0
2023-10-27 12:10:00,58.52,58.55,58.44,58.46,65483.0,57.0567,57.086,56.9787,56.9982,65483.0
2023-10-27 12:15:00,58.46,58.53,58.44,58.52,42056.0,56.9982,57.0665,56.9787,57.0567,42056.0
2023-10-27 12:20:00,58.53,58.54,58.46,58.48,74379.0,57.0665,57.0762,56.9982,57.0177,74379.0
2023-10-27 12:25:00,58.47,58.49,58.37,58.43,113118.0,57.008,57.0275,56.9105,56.969,113118.0
2023-10-27 12:30:00,58.42,58.47,58.37,58.47,45717.0,56.9592,57.008,56.9105,57.008,45717.0
2023-10-27 12:35:00,58.46,58.53,58.42,58.53,21589.0,56.9982,57.0665,56.9592,57.0665,21589.0
2023-10-27 12:40:00,58.52,58.56,58.49,58.49,69118.0,57.0567,57.0957,57.0275,57.0275,69118.0
2023-10-27 12:45:00,58.48,58.49,58.42,58.43,23913.0,57.0177,57.0275,56.9592,56.969,23913.0
2023-10-27 12:50:00,58.44,58.45,58.36,58.41,28490.0,56.9787,56.9885,56.9007,56.9495,28490.0
2023-10-27 12:55:00,58.41,58.41,58.38,58.4,21438.0,56.9495,56.9495,56.9202,56.9397,21438.0
2023-10-27 13:00:00,58.4,58.47,58.39,58.43,29416.0,56.9397,57.008,56.93,56.969,29416.0
2023-10-27 13:05:00,58.42,58.42,58.27,58.28,47258.0,56.9592,56.9592,56.813,56.8227,47258.0
2023-10-27 13:10:00,58.28,58.33,58.19,58.22,87563.0,56.8227,56.8715,56.735,56.7642,87563.0
2023-10-27 13:15:00,58.22,58.27,58.17,58.22,140071.0,56.7642,56.813,56.7155,56.7642,140071.0
2023-10-27 13:20:00,58.22,58.28,58.18,58.28,112312.0,56.7642,56.8227,56.7252,56.8227,112312.0
2023-10-27 13:25:00,58.27,58.36,58.25,58.29,186143.0,56.813,56.9007,56.7935,56.8325,186143.0
2023-10-27 13:30:00,58.27,58.28,58.2,58.24,53899.0,56.813,56.8227,56.7447,56.7837,53899.0
2023-10-27 13:35:00,58.23,58.24,58.15,58.19,30713.0,56.774,56.7837,56.696,56.735,30713.0
2023-10-27 13:40:00,58.17,58.23,58.14,58.19,38146.0,56.7155,56.774,56.6862,56.735,38146.0
2023-10-27 13:45:00,58.17,58.19,58.07,58.08,25147.0,56.7155,56.735,56.618,56.6277,25147.0
2023-10-27 13:50:00,58.09,58.14,58.02,58.05,45833.0,56.6375,56.6862,56.5692,56.5985,45833.0
2023-10-27 13:55:00,58.05,58.1,58.03,58.09,48488.0,56.5985,56.6472,56.579,56.6375,48488.0
2023-10-27 14:00:00,58.09,58.11,58.02,58.04,57055.0,56.6375,56.657,56.5692,56.5887,57055.0
2023-10-27 14:05:00,58.05,58.05,57.93,58.0,183647.0,56.5985,56.5985,56.4815,56.5497,183647.0
2023-10-27 14:10:00,58.0,58.08,58.0,58.06,56029.0,56.5497,56.6277,56.5497,56.6082,56029.0
2023-10-27 14:15:00,58.06,58.19,58.05,58.08,166416.0,56.6082,56.735,56.5985,56.6277,166416.0
2023-10-27 14:20:00,58.07,58.07,57.94,57.97,132323.0,56.618,56.618,56.4912,56.5205,132323.0
2023-10-27 14:25:00,57.96,57.99,57.92,57.93,19238.0,56.5107,56.54,56.4717,56.4815,19238.0
2023-10-27 14:30:00,57.92,58.05,57.89,58.05,150808.0,56.4717,56.5985,56.4425,56.5985,150808.0
2023-10-27 14:35:00,58.04,58.07,57.99,58.05,127491.0,56.5887,56.618,56.54,56.5985,127491.0
2023-10-27 14:40:00,58.05,58.05,57.99,58.03,55962.0,56.5985,56.5985,56.54,56.579,55962.0
2023-10-27 14:45:00,58.04,58.1,58.0,58.0,219991.0,56.5887,56.6472,56.5497,56.5497,219991.0
2023-10-27 14:50:00,58.0,58.03,57.96,58.0,91229.0,56.5497,56.579,56.5107,56.5497,91229.0
2023-10-27 14:55:00,57.99,57.99,57.84,57.9,309952.0,56.54,56.54,56.3937,56.4522,309952.0
2023-10-27 15:00:00,57.9,58.0,57.89,57.93,93961.0,56.4522,56.5497,56.4425,56.4815,93961.0
2023-10-27 15:05:00,57.93,57.99,57.91,57.95,33618.0,56.4815,56.54,56.462,56.501,33618.0
2023-10-27 15:10:00,57.94,57.98,57.89,57.96,97895.0,56.4912,56.5302,56.4425,56.5107,97895.0
2023-10-27 15:15:00,57.95,57.98,57.9,57.92,105477.0,56.501,56.5302,56.4522,56.4717,105477.0
2023-10-27 15:20:00,57.92,57.93,57.86,57.9,50437.0,56.4717,56.4815,56.4132,56.4522,50437.0
2023-10-27 15:25:00,57.9,57.98,57.89,57.97,127702.0,56.4522,56.5302,56.4425,56.5205,127702.0
2023-10-27 15:30:00,57.96,58.0,57.88,57.89,127638.0,56.5107,56.5497,56.4327,56.4425,127638.0
2023-10-27 15:35:00,57.88,57.9,57.82,57.83,74144.0,56.4327,56.4522,56.3742,56.384,74144.0
2023-10-27 15:40:00,57.82,57.88,57.79,57.81,186285.0,56.3742,56.4327,56.345,56.3645,186285.0
2023-10-27 15:45:00,57.82,57.88,57.8,57.87,307794.0,56.3742,56.4327,56.3547,56.423,307794.0
2023-10-27 15:50:00,57.87,57.9,57.81,57.84,119099.0,56.423,56.4522,56.3645,56.3937,119099.0
2023-10-27 15:55:00,57.84,57.95,57.82,57.93,261713.0,56.3937,56.501,56.3742,56.4815,261713.0
2023-10-30 09:30:00,58.38,58.79,58.38,58.65,260993.0,56.9202,57.32,56.9202,57.1835,260993.0
2023-10-30 09:35:00,58.65,58.68,58.42,58.49,218156.0,57.1835,57.2127,56.9592,57.0275,218156.0
2023-10-30 09:40:00,58.5,58.54,58.38,58.41,71167.0,57.0372,57.0762,56.9202,56.9495,71167.0
2023-10-30 09:45:00,58.43,58.46,58.28,58.34,39797.0,56.969,56.9982,56.8227,56.8812,39797.0
2023-10-30 09:50:00,58.37,58.37,58.18,58.24,41540.0,56.9105,56.9105,56.7252,56.7837,41540.0
2023-10-30 09:55:00,58.24,58.24,58.05,58.18,69040.0,56.7837,56.7837,56.5985,56.7252,69040.0
2023-10-30 10:00:00,58.18,58.22,58.12,58.2,163011.0,56.7252,56.7642,56.6667,56.7447,163011.0
2023-10-30 10:05:00,58.19,58.23,58.11,58.13,162264.0,56.735,56.774,56.657,56.6765,162264.0
2023-10-30 10:10:00,58.13,58.2,58.03,58.15,57938.0,56.6765,56.7447,56.579,56.696,57938.0
2023-10-30 10:15:00,58.15,58.16,58.05,58.1,46208.0,56.696,56.7057,56.5985,56.6472,46208.0
2023-10-30 10:20:00,58.11,58.14,58.01,58.01,25966.0,56.657,56.6862,56.5595,56.5595,25966.0
2023-10-30 10:25:00,58.01,58.06,57.93,57.99,99558.0,56.5595,56.6082,56.4815,56.54,99558.0
2023-10-30 10:30:00,57.98,57.98,57.88,57.9,173207.0,56.5302,56.5302,56.4327,56.4522,173207.0
2023-10-30 10:35:00,57.89,57.89,57.8,57.87,64555.0,56.4425,56.4425,56.3547,56.423,64555.0
2023-10-30 10:40:00,57.88,57.91,57.8,57.86,112450.0,56.4327,56.462,56.3547,56.4132,112450.0
2023-10-30 10:45:00,57.86,58.02,57.85,57.98,157138.0,56.4132,56.5692,56.4035,56.5302,157138.0
2023-10-30 10:50:00,57.97,58.11,57.96,58.07,101971.0,56.5205,56.657,56.5107,56.618,101971.0
2023-10-30 10:55:00,58.06,58.06,57.99,58.03,69212.0,56.6082,56.6082,56.54,56.579,69212.0
2023-10-30 11:00:00,58.04,58.23,58.04,58.21,149453.0,56.5887,56.774,56.5887,56.7545,149453.0
2023-10-30 11:05:00,58.22,58.27,58.2,58.27,48825.0,56.7642,56.813,56.7447,56.813,48825.0
2023-10-30 11:10:00,58.28,58.36,58.27,58.31,48650.0,56.8227,56.9007,56.813,56.852,48650.0
2023-10-30 11:15:00,58.31,58.34,58.27,58.27,24431.0,56.852,56.8812,56.813,56.813,24431.0
2023-10-30 11:20:00,58.27,58.3,58.17,58.22,40678.0,56.813,56.8422,56.7155,56.7642,40678.0
2023-10-30 11:25:00,58.22,58.35,58.22,58.34,47156.0,56.7642,56.891,56.7642,56.8812,47156.0
2023-10-30 11:30:00,58.34,58.39,58.3,58.37,53701.0,56.8812,56.93,56.8422,56.9105,53701.0
2023-10-30 11:35:00,58.38,58.41,58.28,58.28,23915.0,56.9202,56.9495,56.8227,56.8227,23915.0
2023-10-30 11:40:00,58.27,58.3,58.22,58.25,29805.0,56.813,56.8422,56.7642,56.7935,29805.0
2023-10-30 11:45:00,58.26,58.26,58.16,58.18,12300.0,56.8032,56.8032,56.7057,56.7252,12300.0
2023-10-30 11:50:00,58.16,58.23,58.14,58.21,13154.0,56.7057,56.774,56.6862,56.7545,13154.0
2023-10-30 11:55:00,58.21,58.22,58.19,58.19,11214.0,56.7545,56.7642,56.735,56.735,11214.0
2023-10-30 12:00:00,58.18,58.25,58.17,58.25,15104.0,56.7252,56.7935,56.7155,56.7935,15104.0
2023-10-30 12:05:00,58.24,58.24,58.15,58.18,11205.0,56.7837,56.7837,56.696,56.7252,11205.0
2023-10-30 12:10:00,58.17,58.25,58.16,58.22,36250.0,56.7155,56.7935,56.7057,56.7642,36250.0
2023-10-30 12:15:00,58.21,58.21,58.14,58.18,18093.0,56.7545,56.7545,56.6862,56.7252,18093.0
2023-10-30 12:20:00,58.18,58.19,58.15,58.16,7313.0,56.7252,56.735,56.696,56.7057,7313.0
2023-10-30 12:25:00,58.16,58.19,58.14,58.15,9075.0,56.7057,56.735,56.6862,56.696,9075.0
2023-10-30 12:30:00,58.16,58.23,58.16,58.21,8644.0,56.7057,56.774,56.7057,56.7545,8644.0
2023-10-30 12:35:00,58.21,58.23,58.1,58.11,8765.0,56.7545,56.774,56.6472,56.657,8765.0
2023-10-30 12:40:00,58.1,58.1,57.97,57.99,8465.0,56.6472,56.6472,56.5205,56.54,8465.0
2023-10-30 12:45:00,57.99,58.05,57.92,58.02,21227.0,56.54,56.5985,56.4717,56.5692,21227.0
2023-10-30 12:50:00,58.02,58.05,57.99,58.01,16745.0,56.5692,56.5985,56.54,56.5595,16745.0
2023-10-30 12:55:00,58.0,58.05,57.99,58.04,31307.0,56.5497,56.5985,56.54,56.5887,31307.0
2023-10-30 13:00:00,58.06,58.1,58.03,58.09,15460.0,56.6082,56.6472,56.579,56.6375,15460.0
2023-10-30 13:05:00,58.08,58.12,58.06,58.11,11569.0,56.6277,56.6667,56.6082,56.657,11569.0
2023-10-30 13:10:00,58.11,58.13,58.06,58.08,10916.0,56.657,56.6765,56.6082,56.6277,10916.0
2023-10-30 13:15:00,58.08,58.09,58.04,58.04,6606.0,56.6277,56.6375,56.5887,56.5887,6606.0
2023-10-30 13:20:00,58.03,58.12,58.01,58.1,11615.0,56.579,56.6667,56.5595,56.6472,11615.0
2023-10-30 13:25:00,58.1,58.19,58.09,58.17,91825.0,56.6472,56.735,56.6375,56.7155,91825.0
2023-10-30 13:30:00,58.17,58.22,58.11,58.13,33014.0,56.7155,56.7642,56.657,56.6765,33014.0
2023-10-30 13:35:00,58.13,58.21,58.1,58.2,26343.0,56.6765,56.7545,56.6472,56.7447,26343.0
2023-10-30 13:40:00,58.2,58.24,58.15,58.23,8636.0,56.7447,56.7837,56.696,56.774,8636.0
2023-10-30 13:45:00,58.23,58.26,58.2,58.24,7565.0,56.774,56.8032,56.7447,56.7837,7565.0
2023-10-30 13:50:00,58.25,58.35,58.25,58.31,86921.0,56.7935,56.891,56.7935,56.852,86921.0
2023-10-30 13:55:00,58.3,58.31,58.26,58.3,25957.0,56.8422,56.852,56.8032,56.8422,25957.0
2023-10-30 14:00:00,58.3,58.34,58.29,58.32,13885.0,56.8422,56.8812,56.8325,56.8617,13885.0
2023-10-30 14:05:00,58.33,58.34,58.27,58.32,15013.0,56.8715,56.8812,56.813,56.8617,15013.0
2023-10-30 14:10:00,58.33,58.38,58.31,58.31,20122.0,56.8715,56.9202,56.852,56.852,20122.0
2023-10-30 14:15:00,58.3,58.36,58.27,58.34,59254.0,56.8422,56.9007,56.813,56.8812,59254.0
2023-10-30 14:20:00,58.33,58.36,58.31,58.31,10732.0,56.8715,56.9007,56.852,56.852,10732.0
2023-10-30 14:25:00,58.32,58.36,58.31,58.33,9584.0,56.8617,56.9007,56.852,56.8715,9584.0
2023-10-30 14:30:00,58.33,58.4,58.33,58.38,11352.0,56.8715,56.9397,56.8715,56.9202,11352.0
2023-10-30 14:35:00,58.39,58.52,58.38,58.47,124700.0,56.93,57.0567,56.9202,57.008,124700.0
2023-10-30 14:40:00,58.47,58.48,58.43,58.44,46982.0,57.008,57.0177,56.969,56.9787,46982.0
2023-10-30 14:45:00,58.44,58.49,58.43,58.48,38390.0,56.9787,57.0275,56.969,57.0177,38390.0
2023-10-30 14:50:00,58.48,58.48,58.42,58.44,20244.0,57.0177,57.0177,56.9592,56.9787,20244.0
2023-10-30 14:55:00,58.45,58.46,58.43,58.44,15362.0,56.9885,56.9982,56.969,56.9787,15362.0
2023-10-30 15:00:00,58.44,58.5,58.38,58.48,29396.0,56.9787,57.0372,56.9202,57.0177,29396.0
2023-10-30 15:05:00,58.48,58.55,58.46,58.53,51913.0,57.0177,57.086,56.9982,57.0665,51913.0
2023-10-30 15:10:00,58.53,58.62,58.51,58.62,14972.0,57.0665,57.1542,57.047,57.1542,14972.0
2023-10-30 15:15:00,58.61,58.62,58.54,58.62,18916.0,57.1445,57.1542,57.0762,57.1542,18916.0
2023-10-30 15:20:00,58.61,58.68,58.61,58.67,62788.0,57.1445,57.2127,57.1445,57.203,62788.0
2023-10-30 15:25:00,58.66,58.66,58.57,58.58,64434.0,57.1932,57.1932,57.1055,57.1152,64434.0
2023-10-30 15:30:00,58.58,58.58,58.49,58.52,115916.0,57.1152,57.1152,57.0275,57.0567,115916.0
2023-10-30 15:35:00,58.52,58.53,58.46,58.49,158450.0,57.0567,57.0665,56.9982,57.0275,158450.0
2023-10-30 15:40:00,58.49,58.49,58.4,58.48,79355.0,57.0275,57.0275,56.9397,57.0177,79355.0
2023-10-30 15:45:00,58.47,58.47,58.34,58.35,66617.0,57.008,57.008,56.8812,56.891,66617.0
2023-10-30 15:50:00,58.34,58.37,58.27,58.29,96814.0,56.8812,56.9105,56.813,56.8325,96814.0
2023-10-30 15:55:00,58.29,58.31,58.24,58.27,167134.0,56.8325,56.852,56.7837,56.813,167134.0
2023-10-31 09:30:00,58.21,58.45,58.17,58.44,119389.0,56.7545,56.9885,56.7155,56.9787,119389.0
2023-10-31 09:35:00,58.45,58.47,58.06,58.06,201895.0,56.9885,57.008,56.6082,56.6082,201895.0
2023-10-31 09:40:00,58.06,58.14,57.97,57.99,107862.0,56.6082,56.6862,56.5205,56.54,107862.0
2023-10-31 09:45:00,58.01,58.14,57.98,58.0,68320.0,56.5595,56.6862,56.5302,56.5497,68320.0
2023-10-31 09:50:00,58.01,58.06,57.91,58.02,74335.0,56.5595,56.6082,56.462,56.5692,74335.0
2023-10-31 09:55:00,58.02,58.06,57.97,58.01,54284.0,56.5692,56.6082,56.5205,56.5595,54284.0
2023-10-31 10:00:00,58.01,58.03,57.87,57.89,139867.0,56.5595,56.579,56.423,56.4425,139867.0
2023-10-31 10:05:00,57.88,57.97,57.86,57.97,64831.0,56.4327,56.5205,56.4132,56.5205,64831.0
2023-10-31 10:10:00,57.97,58.2,57.97,58.16,226905.0,56.5205,56.7447,56.5205,56.7057,226905.0
2023-10-31 10:15:00,58.16,58.33,58.16,58.19,154743.0,56.7057,56.8715,56.7057,56.735,154743.0
2023-10-31 10:20:00,58.21,58.22,58.07,58.11,84851.0,56.7545,56.7642,56.618,56.657,84851.0
2023-10-31 10:25:00,58.12,58.12,58.02,58.05,55540.0,56.6667,56.6667,56.5692,56.5985,55540.0
2023-10-31 10:30:00,58.05,58.15,58.02,58.02,93883.0,56.5985,56.696,56.5692,56.5692,93883.0
2023-10-31 10:35:00,58.03,58.05,57.97,58.04,26407.0,56.579,56.5985,56.5205,56.5887,26407.0
2023-10-31 10:40:00,58.02,58.17,58.0,58.15,138541.0,56.5692,56.7155,56.5497,56.696,138541.0
2023-10-31 10:45:00,58.14,58.21,58.11,58.18,87727.0,56.6862,56.7545,56.657,56.7252,87727.0
2023-10-31 10:50:00,58.19,58.4,58.19,58.39,122461.0,56.735,56.9397,56.735,56.93,122461.0
2023-10-31 10:55:00,58.4,58.45,58.35,58.39,106386.0,56.9397,56.9885,56.891,56.93,106386.0
2023-10-31 11:00:00,58.4,58.46,58.33,58.37,157058.0,56.9397,56.9982,56.8715,56.9105,157058.0
2023-10-31 11:05:00,58.37,58.39,58.33,58.39,16085.0,56.9105,56.93,56.8715,56.93,16085.0
2023-10-31 11:10:00,58.38,58.43,58.35,58.4,88820.0,56.9202,56.969,56.891,56.9397,88820.0
2023-10-31 11:15:00,58.4,58.42,58.28,58.31,113232.0,56.9397,56.9592,56.8227,56.852,113232.0
2023-10-31 11:20:00,58.31,58.32,58.27,58.3,87506.0,56.852,56.8617,56.813,56.8422,87506.0
2023-10-31 11:25:00,58.3,58.44,58.28,58.36,103691.0,56.8422,56.9787,56.8227,56.9007,103691.0
2023-10-31 11:30:00,58.37,58.44,58.36,58.39,116862.0,56.9105,56.9787,56.9007,56.93,116862.0
2023-10-31 11:35:00,58.4,58.46,58.34,58.38,128649.0,56.9397,56.9982,56.8812,56.9202,128649.0
2023-10-31 11:40:00,58.37,58.38,58.3,58.37,14472.0,56.9105,56.9202,56.8422,56.9105,14472.0
2023-10-31 11:45:00,58.36,58.41,58.35,58.38,7912.0,56.9007,56.9495,56.891,56.9202,7912.0
2023-10-31 11:50:00,58.39,58.39,58.35,58.36,10359.0,56.93,56.93,56.891,56.9007,10359.0
2023-10-31 11:55:00,58.36,58.56,58.36,58.56,161332.0,56.9007,57.0957,56.9007,57.0957,161332.0
2023-10-31 12:00:00,58.56,58.65,58.54,58.55,227761.0,57.0957,57.1835,57.0762,57.086,227761.0
2023-10-31 12:05:00,58.56,58.57,58.54,58.57,25621.0,57.0957,57.1055,57.0762,57.1055,25621.0
2023-10-31 12:10:00,58.56,58.59,58.47,58.48,19734.0,57.0957,57.125,57.008,57.0177,19734.0
2023-10-31 12:15:00,58.47,58.49,58.43,58.45,18703.0,57.008,57.0275,56.969,56.9885,18703.0
2023-10-31 12:20:00,58.45,58.55,58.42,58.54,74365.0,56.9885,57.086,56.9592,57.0762,74365.0
2023-10-31 12:25:00,58.54,58.59,58.53,58.57,28680.0,57.0762,57.125,57.0665,57.1055,28680.0
2023-10-31 12:30:00,58.57,58.67,58.57,58.6,18291.0,57.1055,57.203,57.1055,57.1347,18291.0
2023-10-31 12:35:00,58.6,58.68,58.49,58.65,66763.0,57.1347,57.2127,57.0275,57.1835,66763.0
2023-10-31 12:40:00,58.64,58.7,58.61,58.67,26405.0,57.1737,57.2322,57.1445,57.203,26405.0
2023-10-31 12:45:00,58.67,58.69,58.62,58.64,50209.0,57.203,57.2225,57.1542,57.1737,50209.0
2023-10-31 12:50:00,58.64,58.66,58.57,58.57,42554.0,57.1737,57.1932,57.1055,57.1055,42554.0
2023-10-31 12:55:00,58.57,58.63,58.56,58.62,33207.0,57.1055,57.164,57.0957,57.1542,33207.0
2023-10-31 13:00:00,58.63,58.64,58.57,58.59,10344.0,57.164,57.1737,57.1055,57.125,10344.0
2023-10-31 13:05:00,58.6,58.66,58.6,58.64,62815.0,57.1347,57.1932,57.1347,57.1737,62815.0
2023-10-31 13:10:00,58.63,58.63,58.52,58.56,32156.0,57.164,57.164,57.0567,57.0957,32156.0
2023-10-31 13:15:00,58.56,58.6,58.56,58.59,13066.0,57.0957,57.1347,57.0957,57.125,13066.0
2023-10-31 13:20:00,58.6,58.64,58.59,58.62,12553.0,57.1347,57.1737,57.125,57.1542,12553.0
2023-10-31 13:25:00,58.62,58.63,58.56,58.61,8995.0,57.1542,57.164,57.0957,57.1445,8995.0
2023-10-31 13:30:00,58.62,58.67,58.62,58.66,52197.0,57.1542,57.203,57.1542,57.1932,52197.0
2023-10-31 13:35:00,58.66,58.69,58.6,58.64,42245.0,57.1932,57.2225,57.1347,57.1737,42245.0
2023-10-31 13:40:00,58.62,58.7,58.62,58.68,25921.0,57.1542,57.2322,57.1542,57.2127,25921.0
2023-10-31 13:45:00,58.67,58.69,58.63,58.68,50178.0,57.203,57.2225,57.164,57.2127,50178.0
2023-10-31 13:50:00,58.67,58.74,58.66,58.73,15418.0,57.203,57.2712,57.1932,57.2615,15418.0
2023-10-31 13:55:00,58.72,58.74,58.71,58.72,17516.0,57.2517,57.2712,57.242,57.2517,17516.0
2023-10-31 14:00:00,58.73,58.79,58.73,58.79,35375.0,57.2615,57.32,57.2615,57.32,35375.0
2023-10-31 14:05:00,58.78,58.79,58.74,58.76,42819.0,57.3102,57.32,57.2712,57.2907,42819.0
2023-10-31 14:10:00,58.76,58.78,58.73,58.73,49405.0,57.2907,57.3102,57.2615,57.2615,49405.0
2023-10-31 14:15:00,58.73,58.75,58.7,58.71,36816.0,57.2615,57.281,57.2322,57.242,36816.0
2023-10-31 14:20:00,58.71,58.73,58.65,58.68,44260.0,57.242,57.2615,57.1835,57.2127,44260.0
2023-10-31 14:25:00,58.67,58.69,58.65,58.65,14439.0,57.203,57.2225,57.1835,57.1835,14439.0
2023-10-31 14:30:00,58.65,58.71,58.64,58.69,52885.0,57.1835,57.242,57.1737,57.2225,52885.0
2023-10-31 14:35:00,58.69,58.7,58.67,58.67,17447.0,57.2225,57.2322,57.203,57.203,17447.0
2023-10-31 14:40:00,58.67,58.74,58.64,58.73,29261.0,57.203,57.2712,57.1737,57.2615,29261.0
2023-10-31 14:45:00,58.73,58.77,58.7,58.74,22357.0,57.2615,57.3005,57.2322,57.2712,22357.0
2023-10-31 14:50:00,58.77,58.79,58.75,58.79,15160.0,57.3005,57.32,57.281,57.32,15160.0
2023-10-31 14:55:00,58.79,58.83,58.79,58.79,44599.0,57.32,57.359,57.32,57.32,44599.0
2023-10-31 15:00:00,58.8,58.85,58.8,58.84,13216.0,57.3297,57.3785,57.3297,57.3687,13216.0
2023-10-31 15:05:00,58.84,58.84,58.78,58.83,33998.0,57.3687,57.3687,57.3102,57.359,33998.0
2023-10-31 15:10:00,58.83,58.84,58.8,58.8,25296.0,57.359,57.3687,57.3297,57.3297,25296.0
2023-10-31 15:15:00,58.8,58.85,58.79,58.84,44112.0,57.3297,57.3785,57.32,57.3687,44112.0
2023-10-31 15:20:00,58.84,58.84,58.76,58.77,43671.0,57.3687,57.3687,57.2907,57.3005,43671.0
2023-10-31 15:25:00,58.78,58.8,58.75,58.78,54919.0,57.3102,57.3297,57.281,57.3102,54919.0
2023-10-31 15:30:00,58.78,58.79,58.67,58.73,106345.0,57.3102,57.32,57.203,57.2615,106345.0
2023-10-31 15:35:00,58.72,58.74,58.7,58.71,61817.0,57.2517,57.2712,57.2322,57.242,61817.0
2023-10-31 15:40:00,58.71,58.75,58.67,58.74,123163.0,57.242,57.281,57.203,57.2712,123163.0
2023-10-31 15:45:00,58.73,58.75,58.7,58.73,153340.0,57.2615,57.281,57.2322,57.2615,153340.0
2023-10-31 15:50:00,58.73,58.74,58.64,58.67,121783.0,57.2615,57.2712,57.1737,57.203,121783.0
2023-10-31 15:55:00,58.67,58.72,58.66,58.68,393725.0,57.203,57.2517,57.1932,57.2127,393725.0
2023-11-01 09:30:00,58.65,58.84,58.06,58.08,270134.0,57.1835,57.3687,56.6082,56.6277,270134.0
2023-11-01 09:35:00,58.01,58.1,57.64,57.67,342361.0,56.5595,56.6472,56.1987,56.228,342361.0
2023-11-01 09:40:00,57.68,57.74,57.59,57.65,310167.0,56.2377,56.2962,56.15,56.2085,310167.0
2023-11-01 09:45:00,57.66,57.94,57.66,57.91,253685.0,56.2182,56.4912,56.2182,56.462,253685.0
2023-11-01 09:50:00,57.91,58.03,57.82,57.85,193766.0,56.462,56.579,56.3742,56.4035,193766.0
2023-11-01 09:55:00,57.85,58.05,57.82,57.92,178829.0,56.4035,56.5985,56.3742,56.4717,178829.0
2023-11-01 10:00:00,57.92,58.09,57.74,57.78,194738.0,56.4717,56.6375,56.2962,56.3352,194738.0
2023-11-01 10:05:00,57.78,57.92,57.66,57.88,192509.0,56.3352,56.4717,56.2182,56.4327,192509.0
2023-11-01 10:10:00,57.88,58.0,57.86,57.98,28936.0,56.4327,56.5497,56.4132,56.5302,28936.0
2023-11-01 10:15:00,57.98,58.02,57.93,57.99,134289.0,56.5302,56.5692,56.4815,56.54,134289.0
2023-11-01 10:20:00,58.01,58.04,57.94,58.01,70848.0,56.5595,56.5887,56.4912,56.5595,70848.0
2023-11-01 10:25:00,58.02,58.06,57.98,58.05,80959.0,56.5692,56.6082,56.5302,56.5985,80959.0
2023-11-01 10:30:00,58.05,58.19,58.05,58.17,262898.0,56.5985,56.735,56.5985,56.7155,262898.0
2023-11-01 10:35:00,58.17,58.3,58.17,58.23,295609.0,56.7155,56.8422,56.7155,56.774,295609.0
2023-11-01 10:40:00,58.24,58.27,58.21,58.25,116946.0,56.7837,56.813,56.7545,56.7935,116946.0
2023-11-01 10:45:00,58.26,58.37,58.21,58.23,341331.0,56.8032,56.9105,56.7545,56.774,341331.0
2023-11-01 10:50:00,58.22,58.29,58.19,58.25,123656.0,56.7642,56.8325,56.735,56.7935,123656.0
2023-11-01 10:55:00,58.26,58.36,58.25,58.33,115320.0,56.8032,56.9007,56.7935,56.8715,115320.0
2023-11-01 11:00:00,58.34,58.35,58.24,58.31,212570.0,56.8812,56.891,56.7837,56.852,212570.0
2023-11-01 11:05:00,58.31,58.33,58.28,58.32,104610.0,56.852,56.8715,56.8227,56.8617,104610.0
2023-11-01 11:10:00,58.32,58.32,58.07,58.15,231287.0,56.8617,56.8617,56.618,56.696,231287.0
2023-11-01 11:15:00,58.14,58.15,58.09,58.15,72417.0,56.6862,56.696,56.6375,56.696,72417.0
2023-11-01 11:20:00,58.16,58.16,58.12,58.15,85629.0,56.7057,56.7057,56.6667,56.696,85629.0
2023-11-01 11:25:00,58.15,58.21,58.13,58.16,201610.0,56.696,56.7545,56.6765,56.7057,201610.0
2023-11-01 11:30:00,58.16,58.22,58.13,58.2,31173.0,56.7057,56.7642,56.6765,56.7447,31173.0
2023-11-01 11:35:00,58.19,58.22,58.18,58.2,29620.0,56.735,56.7642,56.7252,56.7447,29620.0
2023-11-01 11:40:00,58.2,58.25,58.19,58.24,26498.0,56.7447,56.7935,56.735,56.7837,26498.0
2023-11-01 11:45:00,58.23,58.26,58.2,58.24,244289.0,56.774,56.8032,56.7447,56.7837,244289.0
2023-11-01 11:50:00,58.25,58.34,58.24,58.31,87214.0,56.7935,56.8812,56.7837,56.852,87214.0
2023-11-01 11:55:00,58.31,58.36,58.3,58.34,96296.0,56.852,56.9007,56.8422,56.8812,96296.0
2023-11-01 12:00:00,58.33,58.35,58.29,58.31,117478.0,56.8715,56.891,56.8325,56.852,117478.0
2023-11-01 12:05:00,58.31,58.37,58.28,58.34,85218.0,56.852,56.9105,56.8227,56.8812,85218.0
2023-11-01 12:10:00,58.34,58.37,58.27,58.28,73198.0,56.8812,56.9105,56.813,56.8227,73198.0
2023-11-01 12:15:00,58.28,58.28,58.21,58.26,60877.0,56.8227,56.8227,56.7545,56.8032,60877.0
2023-11-01 12:20:00,58.26,58.29,58.22,58.23,14005.0,56.8032,56.8325,56.7642,56.774,14005.0
2023-11-01 12:25:00,58.23,58.23,58.17,58.21,58829.0,56.774,56.774,56.7155,56.7545,58829.0
2023-11-01 12:30:00,58.22,58.26,58.2,58.25,18393.0,56.7642,56.8032,56.7447,56.7935,18393.0
2023-11-01 12:35:00,58.25,58.27,58.17,58.17,53783.0,56.7935,56.813,56.7155,56.7155,53783.0
2023-11-01 12:40:00,58.16,58.16,58.05,58.09,118163.0,56.7057,56.7057,56.5985,56.6375,118163.0
2023-11-01 12:45:00,58.09,58.19,58.09,58.17,41534.0,56.6375,56.735,56.6375,56.7155,41534.0
2023-11-01 12:50:00,58.16,58.17,58.11,58.15,11327.0,56.7057,56.7155,56.657,56.696,11327.0
2023-11-01 12:55:00,58.15,58.16,58.11,58.14,16707.0,56.696,56.7057,56.657,56.6862,16707.0
2023-11-01 13:00:00,58.14,58.15,58.07,58.09,28529.0,56.6862,56.696,56.618,56.6375,28529.0
2023-11-01 13:05:00,58.08,58.15,58.08,58.14,27253.0,56.6277,56.696,56.6277,56.6862,27253.0
2023-11-01 13:10:00,58.14,58.23,58.13,58.2,24551.0,56.6862,56.774,56.6765,56.7447,24551.0
2023-11-01 13:15:00,58.2,58.23,58.15,58.18,20035.0,56.7447,56.774,56.696,56.7252,20035.0
2023-11-01 13:20:00,58.19,58.2,58.05,58.07,26847.0,56.735,56.7447,56.5985,56.618,26847.0
2023-11-01 13:25:00,58.07,58.09,58.04,58.07,16185.0,56.618,56.6375,56.5887,56.618,16185.0
2023-11-01 13:30:00,58.06,58.06,57.99,57.99,12029.0,56.6082,56.6082,56.54,56.54,12029.0
2023-11-01 13:35:00,57.99,58.0,57.93,57.94,33842.0,56.54,56.5497,56.4815,56.4912,33842.0
2023-11-01 13:40:00,57.94,58.04,57.92,58.03,159821.0,56.4912,56.5887,56.4717,56.579,159821.0
2023-11-01 13:45:00,58.02,58.02,57.92,57.97,92063.0,56.5692,56.5692,56.4717,56.5205,92063.0
2023-11-01 13:50:00,57.97,58.02,57.97,58.01,14226.0,56.5205,56.5692,56.5205,56.5595,14226.0
2023-11-01 13:55:00,58.01,58.05,57.98,58.03,49397.0,56.5595,56.5985,56.5302,56.579,49397.0
2023-11-01 14:00:00,58.03,58.17,57.95,57.99,183931.0,56.579,56.7155,56.501,56.54,183931.0
2023-11-01 14:05:00,57.99,58.03,57.97,57.98,23275.0,56.54,56.579,56.5205,56.5302,23275.0
2023-11-01 14:10:00,57.98,58.0,57.87,57.87,64494.0,56.5302,56.5497,56.423,56.423,64494.0
2023-11-01 14:15:00,57.86,57.93,57.8,57.91,92891.0,56.4132,56.4815,56.3547,56.462,92891.0
2023-11-01 14:20:00,57.92,58.0,57.91,57.96,64790.0,56.4717,56.5497,56.462,56.5107,64790.0
2023-11-01 14:25:00,57.96,58.0,57.93,57.98,57080.0,56.5107,56.5497,56.4815,56.5302,57080.0
2023-11-01 14:30:00,57.99,58.12,57.99,58.06,149688.0,56.54,56.6667,56.54,56.6082,149688.0
2023-11-01 14:35:00,58.06,58.16,57.95,57.97,180915.0,56.6082,56.7057,56.501,56.5205,180915.0
2023-11-01 14:40:00,57.97,57.99,57.76,57.85,194465.0,56.5205,56.54,56.3157,56.4035,194465.0
2023-11-01 14:45:00,57.84,57.94,57.76,57.83,132886.0,56.3937,56.4912,56.3157,56.384,132886.0
2023-11-01 14:50:00,57.82,57.94,57.82,57.89,109179.0,56.3742,56.4912,56.3742,56.4425,109179.0
2023-11-01 14:55:00,57.89,58.11,57.89,58.08,86659.0,56.4425,56.657,56.4425,56.6277,86659.0
2023-11-01 15:00:00,58.08,58.28,58.08,58.18,94668.0,56.6277,56.8227,56.6277,56.7252,94668.0
2023-11-01 15:05:00,58.19,58.25,58.15,58.21,97225.0,56.735,56.7935,56.696,56.7545,97225.0
2023-11-01 15:10:00,58.21,58.3,58.17,58.17,203658.0,56.7545,56.8422,56.7155,56.7155,203658.0
2023-11-01 15:15:00,58.17,58.27,58.17,58.22,116243.0,56.7155,56.813,56.7155,56.7642,116243.0
2023-11-01 15:20:00,58.22,58.35,58.22,58.35,135038.0,56.7642,56.891,56.7642,56.891,135038.0
2023-11-01 15:25:00,58.36,58.41,58.26,58.35,249866.0,56.9007,56.9495,56.8032,56.891,249866.0
2023-11-01 15:30:00,58.34,58.47,58.31,58.38,377802.0,56.8812,57.008,56.852,56.9202,377802.0
2023-11-01 15:35:00,58.39,58.43,58.38,58.42,81053.0,56.93,56.969,56.9202,56.9592,81053.0
2023-11-01 15:40:00,58.42,58.48,58.37,58.46,176921.0,56.9592,57.0177,56.9105,56.9982,176921.0
2023-11-01 15:45:00,58.45,58.54,58.44,58.54,193526.0,56.9885,57.0762,56.9787,57.0762,193526.0
2023-11-01 15:50:00,58.54,58.55,58.47,58.52,304688.0,57.0762,57.086,57.008,57.0567,304688.0
2023-11-01 15:55:00,58.52,58.6,58.5,58.53,463509.0,57.0567,57.1347,57.0372,57.0665,463509.0
2023-11-02 09:30:00,59.33,60.0,59.24,59.73,750177.0,57.8465,58.4997,57.7587,58.2365,750177.0
2023-11-02 09:35:00,59.73,59.83,59.61,59.67,186390.0,58.2365,58.334,58.1195,58.178,186390.0
2023-11-02 09:40:00,59.68,59.7,59.4,59.46,220093.0,58.1877,58.2072,57.9147,57.9732,220093.0
2023-11-02 09:45:00,59.47,59.65,59.25,59.43,236733.0,57.983,58.1585,57.7685,57.944,236733.0
2023-11-02 09:50:00,59.43,59.69,59.43,59.63,222147.0,57.944,58.1975,57.944,58.139,222147.0
2023-11-02 09:55:00,59.63,59.72,59.62,59.7,128967.0,58.139,58.2267,58.1292,58.2072,128967.0
2023-11-02 10:00:00,59.7,59.83,59.69,59.73,187814.0,58.2072,58.334,58.1975,58.2365,187814.0
2023-11-02 10:05:00,59.74,59.79,59.59,59.6,114260.0,58.2462,58.295,58.1,58.1097,114260.0
2023-11-02 10:10:00,59.61,59.61,59.47,59.54,166652.0,58.1195,58.1195,57.983,58.0512,166652.0
2023-11-02 10:15:00,59.54,59.65,59.5,59.61,135611.0,58.0512,58.1585,58.0122,58.1195,135611.0
2023-11-02 10:20:00,59.61,59.63,59.57,59.61,50684.0,58.1195,58.139,58.0805,58.1195,50684.0
2023-11-02 10:25:00,59.6,59.69,59.55,59.65,69227.0,58.1097,58.1975,58.061,58.1585,69227.0
2023-11-02 10:30:00,59.66,59.67,59.51,59.65,95080.0,58.1682,58.178,58.022,58.1585,95080.0
2023-11-02 10:35:00,59.67,59.71,59.63,59.68,22312.0,58.178,58.217,58.139,58.1877,22312.0
2023-11-02 10:40:00,59.67,59.72,59.62,59.7,60619.0,58.178,58.2267,58.1292,58.2072,60619.0
2023-11-02 10:45:00,59.71,59.77,59.69,59.74,91991.0,58.217,58.2755,58.1975,58.2462,91991.0
2023-11-02 10:50:00,59.74,59.86,59.71,59.86,66970.0,58.2462,58.3632,58.217,58.3632,66970.0
2023-11-02 10:55:00,59.86,59.95,59.86,59.95,72546.0,58.3632,58.451,58.3632,58.451,72546.0
2023-11-02 11:00:00,59.95,59.99,59.92,59.96,175341.0,58.451,58.49,58.4217,58.4607,175341.0
2023-11-02 11:05:00,59.97,59.98,59.87,59.93,99936.0,58.4705,58.4802,58.373,58.4315,99936.0
2023-11-02 11:10:00,59.92,59.93,59.89,59.92,45620.0,58.4217,58.4315,58.3925,58.4217,45620.0
2023-11-02 11:15:00,59.93,59.94,59.82,59.85,151724.0,58.4315,58.4412,58.3242,58.3535,151724.0
2023-11-02 11:20:00,59.84,59.96,59.83,59.93,85997.0,58.3437,58.4607,58.334,58.4315,85997.0
2023-11-02 11:25:00,59.93,59.96,59.85,59.85,64728.0,58.4315,58.4607,58.3535,58.3535,64728.0
2023-11-02 11:30:00,59.85,59.92,59.8,59.89,88161.0,58.3535,58.4217,58.3047,58.3925,88161.0
2023-11-02 11:35:00,59.9,59.95,59.9,59.95,16972.0,58.4022,58.451,58.4022,58.451,16972.0
2023-11-02 11:40:00,59.95,59.95,59.87,59.94,21679.0,58.451,58.451,58.373,58.4412,21679.0
2023-11-02 11:45:00,59.94,59.96,59.89,59.94,15050.0,58.4412,58.4607,58.3925,58.4412,15050.0
2023-11-02 11:50:00,59.94,59.96,59.9,59.94,18821.0,58.4412,58.4607,58.4022,58.4412,18821.0
2023-11-02 11:55:00,59.95,60.0,59.89,59.89,71175.0,58.451,58.4997,58.3925,58.3925,71175.0
2023-11-02 12:00:00,59.89,59.93,59.84,59.93,106368.0,58.3925,58.4315,58.3437,58.4315,106368.0
2023-11-02 12:05:00,59.94,59.94,59.81,59.85,134890.0,58.4412,58.4412,58.3145,58.3535,134890.0
2023-11-02 12:10:00,59.84,59.89,59.8,59.85,31710.0,58.3437,58.3925,58.3047,58.3535,31710.0
2023-11-02 12:15:00,59.86,59.88,59.82,59.88,40684.0,58.3632,58.3827,58.3242,58.3827,40684.0
2023-11-02 12:20:00,59.87,59.87,59.83,59.85,23114.0,58.373,58.373,58.334,58.3535,23114.0
2023-11-02 12:25:00,59.84,59.84,59.7,59.72,54610.0,58.3437,58.3437,58.2072,58.2267,54610.0
2023-11-02 12:30:00,59.73,59.85,59.72,59.85,92790.0,58.2365,58.3535,58.2267,58.3535,92790.0
2023-11-02 12:35:00,59.84,59.87,59.82,59.87,153466.0,58.3437,58.373,58.3242,58.373,153466.0
2023-11-02 12:40:00,59.87,59.92,59.85,59.88,47563.0,58.373,58.4217,58.3535,58.3827,47563.0
2023-11-02 12:45:00,59.88,59.98,59.87,59.98,95919.0,58.3827,58.4802,58.373,58.4802,95919.0
2023-11-02 12:50:00,59.98,60.03,59.98,60.02,142720.0,58.4802,58.529,58.4802,58.5192,142720.0
2023-11-02 12:55:00,60.01,60.02,59.93,59.94,190018.0,58.5095,58.5192,58.4315,58.4412,190018.0
2023-11-02 13:00:00,59.95,60.03,59.94,59.98,199147.0,58.451,58.529,58.4412,58.4802,199147.0
2023-11-02 13:05:00,59.98,60.07,59.98,60.04,27486.0,58.4802,58.568,58.4802,58.5387,27486.0
2023-11-02 13:10:00,60.04,60.09,60.03,60.07,21116.0,58.5387,58.5875,58.529,58.568,21116.0
2023-11-02 13:15:00,60.06,60.07,60.04,60.07,83382.0,58.5582,58.568,58.5387,58.568,83382.0
2023-11-02 13:20:00,60.07,60.08,59.97,59.98,137316.0,58.568,58.5777,58.4705,58.4802,137316.0
2023-11-02 13:25:00,59.98,59.99,59.94,59.96,130733.0,58.4802,58.49,58.4412,58.4607,130733.0
2023-11-02 13:30:00,59.96,60.09,59.95,60.08,300124.0,58.4607,58.5875,58.451,58.5777,300124.0
2023-11-02 13:35:00,60.07,60.07,59.99,60.02,74659.0,58.568,58.568,58.49,58.5192,74659.0
2023-11-02 13:40:00,60.02,60.04,60.01,60.03,59961.0,58.5192,58.5387,58.5095,58.529,59961.0
2023-11-02 13:45:00,60.03,60.09,60.02,60.07,66433.0,58.529,58.5875,58.5192,58.568,66433.0
2023-11-02 13:50:00,60.07,60.09,60.05,60.07,38645.0,58.568,58.5875,58.5485,58.568,38645.0
2023-11-02 13:55:00,60.07,60.18,60.07,60.16,161540.0,58.568,58.6752,58.568,58.6557,161540.0
2023-11-02 14:00:00,60.16,60.16,60.08,60.08,97273.0,58.6557,58.6557,58.5777,58.5777,97273.0
2023-11-02 14:05:00,60.08,60.09,60.02,60.04,86499.0,58.5777,58.5875,58.5192,58.5387,86499.0
2023-11-02 14:10:00,60.04,60.06,59.99,60.01,93605.0,58.5387,58.5582,58.49,58.5095,93605.0
2023-11-02 14:15:00,60.01,60.04,60.0,60.03,69474.0,58.5095,58.5387,58.4997,58.529,69474.0
2023-11-02 14:20:00,60.03,60.04,59.98,60.01,27198.0,58.529,58.5387,58.4802,58.5095,27198.0
2023-11-02 14:25:00,60.01,60.05,60.0,60.05,12025.0,58.5095,58.5485,58.4997,58.5485,12025.0
2023-11-02 14:30:00,60.04,60.04,59.96,59.99,16540.0,58.5387,58.5387,58.4607,58.49,16540.0
2023-11-02 14:35:00,59.99,60.06,59.99,60.04,54865.0,58.49,58.5582,58.49,58.5387,54865.0
2023-11-02 14:40:00,60.05,60.07,60.03,60.06,57129.0,58.5485,58.568,58.529,58.5582,57129.0
2023-11-02 14:45:00,60.06,60.09,60.02,60.09,71732.0,58.5582,58.5875,58.5192,58.5875,71732.0
2023-11-02 14:50:00,60.08,60.11,60.07,60.11,54007.0,58.5777,58.607,58.568,58.607,54007.0
2023-11-02 14:55:00,60.1,60.12,60.07,60.12,28670.0,58.5972,58.6167,58.568,58.6167,28670.0
2023-11-02 15:00:00,60.12,60.17,60.11,60.15,77310.0,58.6167,58.6655,58.607,58.646,77310.0
2023-11-02 15:05:00,60.15,60.2,60.14,60.2,84489.0,58.646,58.6947,58.6362,58.6947,84489.0
2023-11-02 15:10:00,60.2,60.22,60.17,60.22,35196.0,58.6947,58.7142,58.6655,58.7142,35196.0
2023-11-02 15:15:00,60.23,60.26,60.17,60.18,172892.0,58.724,58.7532,58.6655,58.6752,172892.0
2023-11-02 15:20:00,60.18,60.22,60.16,60.2,90086.0,58.6752,58.7142,58.6557,58.6947,90086.0
2023-11-02 15:25:00,60.19,60.21,60.15,60.18,123984.0,58.685,58.7045,58.646,58.6752,123984.0
2023-11-02 15:30:00,60.17,60.22,60.16,60.17,149736.0,58.6655,58.7142,58.6557,58.6655,149736.0
2023-11-02 15:35:00,60.17,60.27,60.15,60.27,113626.0,58.6655,58.763,58.646,58.763,113626.0
2023-11-02 15:40:00,60.26,60.27,60.2,60.23,118299.0,58.7532,58.763,58.6947,58.724,118299.0
2023-11-02 15:45:00,60.23,60.29,60.22,60.29,260262.0,58.724,58.7825,58.7142,58.7825,260262.0
2023-11-02 15:50:00,60.28,60.36,60.27,60.32,344956.0,58.7727,58.8507,58.763,58.8117,344956.0
2023-11-02 15:55:00,60.31,60.35,60.26,60.33,576106.0,58.802,58.841,58.7532,58.8215,576106.0
2023-11-03 09:30:00,60.97,61.71,60.97,61.56,314403.0,59.4455,60.167,59.4455,60.0207,314403.0
2023-11-03 09:35:00,61.58,62.02,61.57,61.99,184276.0,60.0402,60.4692,60.0305,60.44,184276.0
2023-11-03 09:40:00,62.0,62.14,62.0,62.12,232175.0,60.4497,60.5862,60.4497,60.5667,232175.0
2023-11-03 09:45:00,62.12,62.14,62.02,62.07,258192.0,60.5667,60.5862,60.4692,60.518,258192.0
2023-11-03 09:50:00,62.07,62.31,62.06,62.22,216926.0,60.518,60.752,60.5082,60.6642,216926.0
2023-11-03 09:55:00,62.23,62.29,62.18,62.22,227006.0,60.674,60.7325,60.6252,60.6642,227006.0
2023-11-03 10:00:00,62.24,62.37,62.1,62.17,309306.0,60.6837,60.8105,60.5472,60.6155,309306.0
2023-11-03 10:05:00,62.18,62.22,62.0,62.03,142788.0,60.6252,60.6642,60.4497,60.479,142788.0
2023-11-03 10:10:00,62.04,62.14,61.99,62.1,150313.0,60.4887,60.5862,60.44,60.5472,150313.0
2023-11-03 10:15:00,62.09,62.18,62.06,62.12,182678.0,60.5375,60.6252,60.5082,60.5667,182678.0
2023-11-03 10:20:00,62.12,62.14,62.03,62.1,98926.0,60.5667,60.5862,60.479,60.5472,98926.0
2023-11-03 10:25:00,62.1,62.18,61.95,61.96,216724.0,60.5472,60.6252,60.401,60.4107,216724.0
2023-11-03 10:30:00,61.96,62.0,61.9,61.94,305351.0,60.4107,60.4497,60.3522,60.3912,305351.0
2023-11-03 10:35:00,61.94,61.95,61.82,61.86,152028.0,60.3912,60.401,60.2742,60.3132,152028.0
2023-11-03 10:40:00,61.86,61.94,61.85,61.93,108133.0,60.3132,60.3912,60.3035,60.3815,108133.0
2023-11-03 10:45:00,61.93,61.98,61.91,61.98,83624.0,60.3815,60.4302,60.362,60.4302,83624.0
2023-11-03 10:50:00,61.97,62.01,61.84,61.86,232187.0,60.4205,60.4595,60.2937,60.3132,232187.0
2023-11-03 10:55:00,61.87,61.96,61.87,61.96,62963.0,60.323,60.4107,60.323,60.4107,62963.0
2023-11-03 11:00:00,61.96,61.99,61.89,61.96,43659.0,60.4107,60.44,60.3425,60.4107,43659.0
2023-11-03 11:05:00,61.96,62.06,61.93,61.99,242402.0,60.4107,60.5082,60.3815,60.44,242402.0
2023-11-03 11:10:00,61.99,62.04,61.89,62.02,52313.0,60.44,60.4887,60.3425,60.4692,52313.0
2023-11-03 11:15:00,62.01,62.09,62.01,62.08,93925.0,60.4595,60.5375,60.4595,60.5277,93925.0
2023-11-03 11:20:00,62.07,62.08,62.02,62.04,28464.0,60.518,60.5277,60.4692,60.4887,28464.0
2023-11-03 11:25:00,62.04,62.05,61.9,61.92,101885.0,60.4887,60.4985,60.3522,60.3717,101885.0
2023-11-03 11:30:00,61.93,62.08,61.92,62.04,49809.0,60.3815,60.5277,60.3717,60.4887,49809.0
2023-11-03 11:35:00,62.03,62.11,62.02,62.11,80526.0,60.479,60.557,60.4692,60.557,80526.0
2023-11-03 11:40:00,62.1,62.1,62.02,62.08,22690.0,60.5472,60.5472,60.4692,60.5277,22690.0
2023-11-03 11:45:00,62.07,62.12,62.03,62.09,27818.0,60.518,60.5667,60.479,60.5375,27818.0
2023-11-03 11:50:00,62.09,62.23,62.09,62.1,172227.0,60.5375,60.674,60.5375,60.5472,172227.0
2023-11-03 11:55:00,62.11,62.16,62.09,62.15,101529.0,60.557,60.6057,60.5375,60.596,101529.0
2023-11-03 12:00:00,62.14,62.17,62.08,62.09,30647.0,60.5862,60.6155,60.5277,60.5375,30647.0
2023-11-03 12:05:00,62.1,62.1,61.97,62.05,50002.0,60.5472,60.5472,60.4205,60.4985,50002.0
2023-11-03 12:10:00,62.05,62.12,62.05,62.09,49146.0,60.4985,60.5667,60.4985,60.5375,49146.0
2023-11-03 12:15:00,62.08,62.09,62.01,62.07,59623.0,60.5277,60.5375,60.4595,60.518,59623.0
2023-11-03 12:20:00,62.07,62.08,61.97,62.0,86907.0,60.518,60.5277,60.4205,60.4497,86907.0
2023-11-03 12:25:00,62.0,62.07,61.97,62.04,23343.0,60.4497,60.518,60.4205,60.4887,23343.0
2023-11-03 12:30:00,62.04,62.11,62.04,62.11,31369.0,60.4887,60.557,60.4887,60.557,31369.0
2023-11-03 12:35:00,62.11,62.2,62.09,62.12,108952.0,60.557,60.6447,60.5375,60.5667,108952.0
2023-11-03 12:40:00,62.12,62.15,62.1,62.13,42874.0,60.5667,60.596,60.5472,60.5765,42874.0
2023-11-03 12:45:00,62.14,62.16,62.11,62.13,16349.0,60.5862,60.6057,60.557,60.5765,16349.0
2023-11-03 12:50:00,62.14,62.18,62.11,62.15,84448.0,60.5862,60.6252,60.557,60.596,84448.0
2023-11-03 12:55:00,62.15,62.24,62.14,62.23,116132.0,60.596,60.6837,60.5862,60.674,116132.0
2023-11-03 13:00:00,62.23,62.28,62.2,62.26,145719.0,60.674,60.7227,60.6447,60.7032,145719.0
2023-11-03 13:05:00,62.25,62.28,62.21,62.26,65752.0,60.6935,60.7227,60.6545,60.7032,65752.0
2023-11-03 13:10:00,62.26,62.27,62.16,62.18,107898.0,60.7032,60.713,60.6057,60.6252,107898.0
2023-11-03 13:15:00,62.18,62.21,62.1,62.13,70035.0,60.6252,60.6545,60.5472,60.5765,70035.0
2023-11-03 13:20:00,62.13,62.15,61.96,62.02,135502.0,60.5765,60.596,60.4107,60.4692,135502.0
2023-11-03 13:25:00,62.01,62.04,61.93,62.04,115870.0,60.4595,60.4887,60.3815,60.4887,115870.0
2023-11-03 13:30:00,62.03,62.09,62.02,62.08,140733.0,60.479,60.5375,60.4692,60.5277,140733.0
2023-11-03 13:35:00,62.08,62.09,62.03,62.09,75923.0,60.5277,60.5375,60.479,60.5375,75923.0
2023-11-03 13:40:00,62.09,62.1,62.03,62.07,68287.0,60.5375,60.5472,60.479,60.518,68287.0
2023-11-03 13:45:00,62.07,62.09,62.03,62.09,25175.0,60.518,60.5375,60.479,60.5375,25175.0
2023-11-03 13:50:00,62.08,62.15,62.08,62.15,56840.0,60.5277,60.596,60.5277,60.596,56840.0
2023-11-03 13:55:00,62.15,62.21,62.15,62.19,81174.0,60.596,60.6545,60.596,60.635,81174.0
2023-11-03 14:00:00,62.19,62.19,62.14,62.16,64299.0,60.635,60.635,60.5862,60.6057,64299.0
2023-11-03 14:05:00,62.16,62.19,62.13,62.18,20067.0,60.6057,60.635,60.5765,60.6252,20067.0
2023-11-03 14:10:00,62.17,62.27,62.16,62.27,86008.0,60.6155,60.713,60.6057,60.713,86008.0
2023-11-03 14:15:00,62.27,62.27,62.24,62.25,16706.0,60.713,60.713,60.6837,60.6935,16706.0
2023-11-03 14:20:00,62.26,62.34,62.26,62.3,60016.0,60.7032,60.7812,60.7032,60.7422,60016.0
2023-11-03 14:25:00,62.3,62.35,62.27,62.35,42966.0,60.7422,60.791,60.713,60.791,42966.0
2023-11-03 14:30:00,62.35,62.38,62.3,62.34,110708.0,60.791,60.8202,60.7422,60.7812,110708.0
2023-11-03 14:35:00,62.34,62.36,62.31,62.35,104872.0,60.7812,60.8007,60.752,60.791,104872.0
2023-11-03 14:40:00,62.36,62.43,62.35,62.42,89075.0,60.8007,60.869,60.791,60.8592,89075.0
2023-11-03 14:45:00,62.42,62.42,62.32,62.4,122390.0,60.8592,60.8592,60.7617,60.8397,122390.0
2023-11-03 14:50:00,62.39,62.46,62.38,62.44,78648.0,60.83,60.8982,60.8202,60.8787,78648.0
2023-11-03 14:55:00,62.45,62.45,62.4,62.45,59839.0,60.8885,60.8885,60.8397,60.8885,59839.0
2023-11-03 15:00:00,62.44,62.44,62.36,62.38,66888.0,60.8787,60.8787,60.8007,60.8202,66888.0
2023-11-03 15:05:00,62.38,62.39,62.29,62.3,101782.0,60.8202,60.83,60.7325,60.7422,101782.0
2023-11-03 15:10:00,62.3,62.32,62.23,62.31,167813.0,60.7422,60.7617,60.674,60.752,167813.0
2023-11-03 15:15:00,62.32,62.33,62.26,62.27,118549.0,60.7617,60.7715,60.7032,60.713,118549.0
2023-11-03 15:20:00,62.27,62.28,62.18,62.18,95642.0,60.713,60.7227,60.6252,60.6252,95642.0
2023-11-03 15:25:00,62.18,62.19,62.14,62.17,135207.0,60.6252,60.635,60.5862,60.6155,135207.0
2023-11-03 15:30:00,62.16,62.17,62.12,62.15,156042.0,60.6057,60.6155,60.5667,60.596,156042.0
2023-11-03 15:35:00,62.14,62.16,62.1,62.14,193141.0,60.5862,60.6057,60.5472,60.5862,193141.0
2023-11-03 15:40:00,62.14,62.16,62.11,62.15,65463.0,60.5862,60.6057,60.557,60.596,65463.0
2023-11-03 15:45:00,62.15,62.15,62.05,62.1,197191.0,60.596,60.596,60.4985,60.5472,197191.0
2023-11-03 15:50:00,62.09,62.15,62.08,62.09,397511.0,60.5375,60.596,60.5277,60.5375,397511.0
2023-11-03 15:55:00,62.08,62.1,62.06,62.08,308894.0,60.5277,60.5472,60.5082,60.5277,308894.0
2023-11-06 09:30:00,62.0,62.21,61.94,62.02,268029.0,60.4497,60.6545,60.3912,60.4692,268029.0
2023-11-06 09:35:00,62.01,62.01,61.72,61.76,366166.0,60.4595,60.4595,60.1767,60.2157,366166.0
2023-11-06 09:40:00,61.75,61.77,61.65,61.74,110997.0,60.206,60.2255,60.1085,60.1962,110997.0
2023-11-06 09:45:00,61.74,61.86,61.67,61.75,173801.0,60.1962,60.3132,60.128,60.206,173801.0
2023-11-06 09:50:00,61.77,61.79,61.69,61.76,47079.0,60.2255,60.245,60.1475,60.2157,47079.0
2023-11-06 09:55:00,61.77,61.79,61.67,61.76,85475.0,60.2255,60.245,60.128,60.2157,85475.0
2023-11-06 10:00:00,61.76,61.95,61.75,61.86,273188.0,60.2157,60.401,60.206,60.3132,273188.0
2023-11-06 10:05:00,61.87,61.88,61.75,61.8,89350.0,60.323,60.3327,60.206,60.2547,89350.0
2023-11-06 10:10:00,61.81,61.81,61.59,61.59,95080.0,60.2645,60.2645,60.05,60.05,95080.0
2023-11-06 10:15:00,61.58,61.66,61.57,61.65,160030.0,60.0402,60.1182,60.0305,60.1085,160030.0
2023-11-06 10:20:00,61.64,61.78,61.62,61.74,159564.0,60.0987,60.2352,60.0792,60.1962,159564.0
2023-11-06 10:25:00,61.75,61.8,61.7,61.72,312406.0,60.206,60.2547,60.1572,60.1767,312406.0
2023-11-06 10:30:00,61.73,61.78,61.69,61.72,220458.0,60.1865,60.2352,60.1475,60.1767,220458.0
2023-11-06 10:35:00,61.72,61.88,61.7,61.88,175109.0,60.1767,60.3327,60.1572,60.3327,175109.0
2023-11-06 10:40:00,61.87,61.93,61.82,61.82,144834.0,60.323,60.3815,60.2742,60.2742,144834.0
2023-11-06 10:45:00,61.81,61.82,61.64,61.64,139743.0,60.2645,60.2742,60.0987,60.0987,139743.0
2023-11-06 10:50:00,61.64,61.65,61.5,61.53,144048.0,60.0987,60.1085,59.9622,59.9915,144048.0
2023-11-06 10:55:00,61.53,61.57,61.5,61.52,105843.0,59.9915,60.0305,59.9622,59.9817,105843.0
2023-11-06 11:00:00,61.52,61.56,61.46,61.52,60638.0,59.9817,60.0207,59.9232,59.9817,60638.0
2023-11-06 11:05:00,61.52,61.61,61.49,61.58,175383.0,59.9817,60.0695,59.9525,60.0402,175383.0
2023-11-06 11:10:00,61.57,61.58,61.48,61.48,93071.0,60.0305,60.0402,59.9427,59.9427,93071.0
2023-11-06 11:15:00,61.49,61.53,61.48,61.51,23839.0,59.9525,59.9915,59.9427,59.972,23839.0
2023-11-06 11:20:00,61.5,61.5,61.34,61.4,105890.0,59.9622,59.9622,59.8062,59.8647,105890.0
2023-11-06 11:25:00,61.4,61.5,61.38,61.47,71407.0,59.8647,59.9622,59.8452,59.933,71407.0
2023-11-06 11:30:00,61.45,61.48,61.43,61.45,86158.0,59.9135,59.9427,59.894,59.9135,86158.0
2023-11-06 11:35:00,61.44,61.5,61.43,61.46,65676.0,59.9037,59.9622,59.894,59.9232,65676.0
2023-11-06 11:40:00,61.46,61.47,61.42,61.43,57374.0,59.9232,59.933,59.8842,59.894,57374.0
2023-11-06 11:45:00,61.42,61.47,61.41,61.47,37449.0,59.8842,59.933,59.8745,59.933,37449.0
2023-11-06 11:50:00,61.47,61.56,61.46,61.53,43226.0,59.933,60.0207,59.9232,59.9915,43226.0
2023-11-06 11:55:00,61.54,61.67,61.53,61.64,222999.0,60.0012,60.128,59.9915,60.0987,222999.0
2023-11-06 12:00:00,61.64,61.69,61.49,61.51,146431.0,60.0987,60.1475,59.9525,59.972,146431.0
2023-11-06 12:05:00,61.51,61.54,61.44,61.54,106386.0,59.972,60.0012,59.9037,60.0012,106386.0
2023-11-06 12:10:00,61.53,61.56,61.52,61.55,21430.0,59.9915,60.0207,59.9817,60.011,21430.0
2023-11-06 12:15:00,61.54,61.59,61.53,61.59,69928.0,60.0012,60.05,59.9915,60.05,69928.0
2023-11-06 12:20:00,61.59,61.6,61.45,61.53,43087.0,60.05,60.0597,59.9135,59.9915,43087.0
2023-11-06 12:25:00,61.53,61.55,61.49,61.55,18005.0,59.9915,60.011,59.9525,60.011,18005.0
2023-11-06 12:30:00,61.55,61.56,61.51,61.56,15683.0,60.011,60.0207,59.972,60.0207,15683.0
2023-11-06 12:35:00,61.55,61.56,61.5,61.54,56240.0,60.011,60.0207,59.9622,60.0012,56240.0
2023-11-06 12:40:00,61.54,61.58,61.52,61.54,26008.0,60.0012,60.0402,59.9817,60.0012,26008.0
2023-11-06 12:45:00,61.53,61.55,61.52,61.52,26641.0,59.9915,60.011,59.9817,59.9817,26641.0
2023-11-06 12:50:00,61.52,61.52,61.37,61.38,165438.0,59.9817,59.9817,59.8355,59.8452,165438.0
2023-11-06 12:55:00,61.39,61.47,61.39,61.47,78069.0,59.855,59.933,59.855,59.933,78069.0
2023-11-06 13:00:00,61.47,61.49,61.38,61.41,80165.0,59.933,59.9525,59.8452,59.8745,80165.0
2023-11-06 13:05:00,61.43,61.44,61.39,61.4,53049.0,59.894,59.9037,59.855,59.8647,53049.0
2023-11-06 13:10:00,61.39,61.41,61.35,61.36,39368.0,59.855,59.8745,59.816,59.8257,39368.0
2023-11-06 13:15:00,61.36,61.37,61.18,61.19,161619.0,59.8257,59.8355,59.6502,59.66,161619.0
2023-11-06 13:20:00,61.18,61.29,61.06,61.29,320791.0,59.6502,59.7575,59.5332,59.7575,320791.0
2023-11-06 13:25:00,61.29,61.3,61.23,61.25,65472.0,59.7575,59.7672,59.699,59.7185,65472.0
2023-11-06 13:30:00,61.24,61.29,61.22,61.29,80869.0,59.7087,59.7575,59.6892,59.7575,80869.0
2023-11-06 13:35:00,61.28,61.43,61.27,61.38,195634.0,59.7477,59.894,59.738,59.8452,195634.0
2023-11-06 13:40:00,61.37,61.38,61.32,61.35,101098.0,59.8355,59.8452,59.7867,59.816,101098.0
2023-11-06 13:45:00,61.34,61.34,61.25,61.28,121591.0,59.8062,59.8062,59.7185,59.7477,121591.0
2023-11-06 13:50:00,61.28,61.28,61.2,61.21,72746.0,59.7477,59.7477,59.6697,59.6795,72746.0
2023-11-06 13:55:00,61.22,61.29,61.22,61.29,80844.0,59.6892,59.7575,59.6892,59.7575,80844.0
2023-11-06 14:00:00,61.28,61.32,61.21,61.27,24768.0,59.7477,59.7867,59.6795,59.738,24768.0
2023-11-06 14:05:00,61.26,61.28,61.21,61.23,86447.0,59.7282,59.7477,59.6795,59.699,86447.0
2023-11-06 14:10:00,61.22,61.27,61.2,61.24,21658.0,59.6892,59.738,59.6697,59.7087,21658.0
2023-11-06 14:15:00,61.23,61.3,61.23,61.27,24317.0,59.699,59.7672,59.699,59.738,24317.0
2023-11-06 14:20:00,61.28,61.32,61.25,61.29,20162.0,59.7477,59.7867,59.7185,59.7575,20162.0
2023-11-06 14:25:00,61.29,61.32,61.28,61.32,24517.0,59.7575,59.7867,59.7477,59.7867,24517.0
2023-11-06 14:30:00,61.32,61.4,61.31,61.4,48105.0,59.7867,59.8647,59.777,59.8647,48105.0
2023-11-06 14:35:00,61.39,61.44,61.34,61.42,119171.0,59.855,59.9037,59.8062,59.8842,119171.0
2023-11-06 14:40:00,61.42,61.58,61.42,61.55,142696.0,59.8842,60.0402,59.8842,60.011,142696.0
2023-11-06 14:45:00,61.55,61.59,61.48,61.48,170705.0,60.011,60.05,59.9427,59.9427,170705.0
2023-11-06 14:50:00,61.48,61.53,61.47,61.52,67527.0,59.9427,59.9915,59.933,59.9817,67527.0
2023-11-06 14:55:00,61.52,61.55,61.51,61.55,32497.0,59.9817,60.011,59.972,60.011,32497.0
2023-11-06 15:00:00,61.55,61.55,61.49,61.52,54672.0,60.011,60.011,59.9525,59.9817,54672.0
2023-11-06 15:05:00,61.52,61.53,61.44,61.48,83860.0,59.9817,59.9915,59.9037,59.9427,83860.0
2023-11-06 15:10:00,61.48,61.54,61.48,61.49,60671.0,59.9427,60.0012,59.9427,59.9525,60671.0
2023-11-06 15:15:00,61.49,61.5,61.45,61.5,29268.0,59.9525,59.9622,59.9135,59.9622,29268.0
2023-11-06 15:20:00,61.5,61.51,61.42,61.44,26417.0,59.9622,59.972,59.8842,59.9037,26417.0
2023-11-06 15:25:00,61.44,61.44,61.4,61.44,29008.0,59.9037,59.9037,59.8647,59.9037,29008.0
2023-11-06 15:30:00,61.44,61.5,61.4,61.5,53086.0,59.9037,59.9622,59.8647,59.9622,53086.0
2023-11-06 15:35:00,61.5,61.5,61.39,61.48,60684.0,59.9622,59.9622,59.855,59.9427,60684.0
2023-11-06 15:40:00,61.48,61.49,61.43,61.45,65430.0,59.9427,59.9525,59.894,59.9135,65430.0
2023-11-06 15:45:00,61.44,61.47,61.4,61.43,162704.0,59.9037,59.933,59.8647,59.894,162704.0
2023-11-06 15:50:00,61.43,61.46,61.38,61.42,201470.0,59.894,59.9232,59.8452,59.8842,201470.0
2023-11-06 15:55:00,61.42,61.56,61.41,61.54,1023594.0,59.8842,60.0207,59.8745,60.0012,1023594.0
2023-11-07 09:30:00,61.36,61.48,61.31,61.37,132345.0,59.8257,59.9427,59.777,59.8355,132345.0
2023-11-07 09:35:00,61.36,61.43,61.17,61.17,139655.0,59.8257,59.894,59.6405,59.6405,139655.0
2023-11-07 09:40:00,61.16,61.34,61.12,61.33,126193.0,59.6307,59.8062,59.5917,59.7965,126193.0
2023-11-07 09:45:00,61.34,61.37,61.18,61.2,130011.0,59.8062,59.8355,59.6502,59.6697,130011.0
2023-11-07 09:50:00,61.19,61.43,61.19,61.39,62301.0,59.66,59.894,59.66,59.855,62301.0
2023-11-07 09:55:00,61.4,61.56,61.38,61.53,242794.0,59.8647,60.0207,59.8452,59.9915,242794.0
2023-11-07 10:00:00,61.53,61.68,61.53,61.53,221768.0,59.9915,60.1377,59.9915,59.9915,221768.0
2023-11-07 10:05:00,61.52,61.52,61.41,61.43,261061.0,59.9817,59.9817,59.8745,59.894,261061.0
2023-11-07 10:10:00,61.44,61.55,61.37,61.55,136365.0,59.9037,60.011,59.8355,60.011,136365.0
2023-11-07 10:15:00,61.55,61.61,61.5,61.57,61377.0,60.011,60.0695,59.9622,60.0305,61377.0
2023-11-07 10:20:00,61.58,61.64,61.56,61.6,69967.0,60.0402,60.0987,60.0207,60.0597,69967.0
2023-11-07 10:25:00,61.61,61.76,61.59,61.71,75700.0,60.0695,60.2157,60.05,60.167,75700.0
2023-11-07 10:30:00,61.7,61.77,61.58,61.72,218091.0,60.1572,60.2255,60.0402,60.1767,218091.0
2023-11-07 10:35:00,61.72,61.76,61.68,61.73,112147.0,60.1767,60.2157,60.1377,60.1865,112147.0
2023-11-07 10:40:00,61.73,61.78,61.72,61.76,66637.0,60.1865,60.2352,60.1767,60.2157,66637.0
2023-11-07 10:45:00,61.75,61.76,61.65,61.74,119287.0,60.206,60.2157,60.1085,60.1962,119287.0
2023-11-07 10:50:00,61.74,61.78,61.68,61.68,24107.0,60.1962,60.2352,60.1377,60.1377,24107.0
2023-11-07 10:55:00,61.7,61.7,61.52,61.58,95994.0,60.1572,60.1572,59.9817,60.0402,95994.0
2023-11-07 11:00:00,61.57,61.59,61.49,61.51,104683.0,60.0305,60.05,59.9525,59.972,104683.0
2023-11-07 11:05:00,61.52,61.58,61.51,61.54,21889.0,59.9817,60.0402,59.972,60.0012,21889.0
2023-11-07 11:10:00,61.55,61.62,61.52,61.59,42533.0,60.011,60.0792,59.9817,60.05,42533.0
2023-11-07 11:15:00,61.6,61.65,61.58,61.6,88942.0,60.0597,60.1085,60.0402,60.0597,88942.0
2023-11-07 11:20:00,61.6,61.63,61.57,61.59,69461.0,60.0597,60.089,60.0305,60.05,69461.0
2023-11-07 11:25:00,61.6,61.6,61.47,61.51,61507.0,60.0597,60.0597,59.933,59.972,61507.0
2023-11-07 11:30:00,61.51,61.59,61.5,61.59,102704.0,59.972,60.05,59.9622,60.05,102704.0
2023-11-07 11:35:00,61.59,61.62,61.56,61.57,41712.0,60.05,60.0792,60.0207,60.0305,41712.0
2023-11-07 11:40:00,61.58,61.61,61.52,61.54,28864.0,60.0402,60.0695,59.9817,60.0012,28864.0
2023-11-07 11:45:00,61.53,61.56,61.49,61.49,19160.0,59.9915,60.0207,59.9525,59.9525,19160.0
2023-11-07 11:50:00,61.49,61.51,61.43,61.44,54575.0,59.9525,59.972,59.894,59.9037,54575.0
2023-11-07 11:55:00,61.45,61.52,61.45,61.47,23683.0,59.9135,59.9817,59.9135,59.933,23683.0
2023-11-07 12:00:00,61.48,61.48,61.32,61.36,158233.0,59.9427,59.9427,59.7867,59.8257,158233.0
2023-11-07 12:05:00,61.35,61.39,61.3,61.35,19576.0,59.816,59.855,59.7672,59.816,19576.0
2023-11-07 12:10:00,61.34,61.38,61.31,61.38,25967.0,59.8062,59.8452,59.777,59.8452,25967.0
2023-11-07 12:15:00,61.37,61.44,61.31,61.37,37143.0,59.8355,59.9037,59.777,59.8355,37143.0
2023-11-07 12:20:00,61.38,61.43,61.35,61.43,20759.0,59.8452,59.894,59.816,59.894,20759.0
2023-11-07 12:25:00,61.43,61.48,61.42,61.44,62442.0,59.894,59.9427,59.8842,59.9037,62442.0
2023-11-07 12:30:00,61.44,61.46,61.3,61.42,249901.0,59.9037,59.9232,59.7672,59.8842,249901.0
2023-11-07 12:35:00,61.41,61.41,61.33,61.35,23624.0,59.8745,59.8745,59.7965,59.816,23624.0
2023-11-07 12:40:00,61.35,61.37,61.31,61.33,49553.0,59.816,59.8355,59.777,59.7965,49553.0
2023-11-07 12:45:00,61.33,61.37,61.27,61.3,34917.0,59.7965,59.8355,59.738,59.7672,34917.0
2023-11-07 12:50:00,61.3,61.35,61.29,61.34,10459.0,59.7672,59.816,59.7575,59.8062,10459.0
2023-11-07 12:55:00,61.31,61.45,61.3,61.45,49012.0,59.777,59.9135,59.7672,59.9135,49012.0
2023-11-07 13:00:00,61.45,61.49,61.44,61.46,47210.0,59.9135,59.9525,59.9037,59.9232,47210.0
2023-11-07 13:05:00,61.46,61.59,61.43,61.56,175642.0,59.9232,60.05,59.894,60.0207,175642.0
2023-11-07 13:10:00,61.56,61.57,61.5,61.5,52212.0,60.0207,60.0305,59.9622,59.9622,52212.0
2023-11-07 13:15:00,61.49,61.5,61.44,61.48,61232.0,59.9525,59.9622,59.9037,59.9427,61232.0
2023-11-07 13:20:00,61.48,61.49,61.42,61.48,15459.0,59.9427,59.9525,59.8842,59.9427,15459.0
2023-11-07 13:25:00,61.48,61.5,61.43,61.43,30877.0,59.9427,59.9622,59.894,59.894,30877.0
2023-11-07 13:30:00,61.43,61.45,61.39,61.42,42139.0,59.894,59.9135,59.855,59.8842,42139.0
2023-11-07 13:35:00,61.42,61.48,61.42,61.48,23037.0,59.8842,59.9427,59.8842,59.9427,23037.0
2023-11-07 13:40:00,61.47,61.47,61.4,61.42,11504.0,59.933,59.933,59.8647,59.8842,11504.0
2023-11-07 13:45:00,61.42,61.48,61.42,61.44,44597.0,59.8842,59.9427,59.8842,59.9037,44597.0
2023-11-07 13:50:00,61.44,61.47,61.41,61.43,47996.0,59.9037,59.933,59.8745,59.894,47996.0
2023-11-07 13:55:00,61.43,61.43,61.36,61.4,20297.0,59.894,59.894,59.8257,59.8647,20297.0
2023-11-07 14:00:00,61.38,61.48,61.38,61.48,29799.0,59.8452,59.9427,59.8452,59.9427,29799.0
2023-11-07 14:05:00,61.48,61.48,61.42,61.45,12548.0,59.9427,59.9427,59.8842,59.9135,12548.0
2023-11-07 14:10:00,61.45,61.47,61.43,61.43,22118.0,59.9135,59.933,59.894,59.894,22118.0
2023-11-07 14:15:00,61.42,61.45,61.4,61.42,14037.0,59.8842,59.9135,59.8647,59.8842,14037.0
2023-11-07 14:20:00,61.42,61.44,61.4,61.42,13131.0,59.8842,59.9037,59.8647,59.8842,13131.0
2023-11-07 14:25:00,61.42,61.43,61.4,61.41,12527.0,59.8842,59.894,59.8647,59.8745,12527.0
2023-11-07 14:30:00,61.41,61.44,61.4,61.43,17335.0,59.8745,59.9037,59.8647,59.894,17335.0
2023-11-07 14:35:00,61.43,61.44,61.34,61.37,18807.0,59.894,59.9037,59.8062,59.8355,18807.0
2023-11-07 14:40:00,61.37,61.41,61.36,61.4,15257.0,59.8355,59.8745,59.8257,59.8647,15257.0
2023-11-07 14:45:00,61.39,61.54,61.39,61.5,53801.0,59.855,60.0012,59.855,59.9622,53801.0
2023-11-07 14:50:00,61.51,61.53,61.48,61.51,59590.0,59.972,59.9915,59.9427,59.972,59590.0
2023-11-07 14:55:00,61.51,61.52,61.48,61.5,14319.0,59.972,59.9817,59.9427,59.9622,14319.0
2023-11-07 15:00:00,61.5,61.59,61.5,61.55,46302.0,59.9622,60.05,59.9622,60.011,46302.0
2023-11-07 15:05:00,61.55,61.56,61.46,61.48,59939.0,60.011,60.0207,59.9232,59.9427,59939.0
2023-11-07 15:10:00,61.48,61.52,61.45,61.51,35050.0,59.9427,59.9817,59.9135,59.972,35050.0
2023-11-07 15:15:00,61.52,61.52,61.46,61.46,36692.0,59.9817,59.9817,59.9232,59.9232,36692.0
2023-11-07 15:20:00,61.46,61.51,61.43,61.47,65908.0,59.9232,59.972,59.894,59.933,65908.0
2023-11-07 15:25:00,61.46,61.5,61.44,61.48,74172.0,59.9232,59.9622,59.9037,59.9427,74172.0
2023-11-07 15:30:00,61.48,61.52,61.46,61.47,39619.0,59.9427,59.9817,59.9232,59.933,39619.0
2023-11-07 15:35:00,61.47,61.53,61.46,61.52,48451.0,59.933,59.9915,59.9232,59.9817,48451.0
2023-11-07 15:40:00,61.52,61.59,61.51,61.58,49474.0,59.9817,60.05,59.972,60.0402,49474.0
2023-11-07 15:45:00,61.57,61.63,61.56,61.56,160488.0,60.0305,60.089,60.0207,60.0207,160488.0
2023-11-07 15:50:00,61.56,61.57,61.5,61.51,143143.0,60.0207,60.0305,59.9622,59.972,143143.0
2023-11-07 15:55:00,61.51,61.52,61.47,61.49,198718.0,59.972,59.9817,59.933,59.9525,198718.0
2023-11-08 09:30:00,61.3,61.31,60.86,60.86,100797.0,59.7672,59.777,59.3382,59.3382,100797.0
2023-11-08 09:35:00,60.85,61.03,60.76,60.97,142044.0,59.3285,59.504,59.2407,59.4455,142044.0
2023-11-08 09:40:00,61.0,61.36,60.96,61.32,259414.0,59.4747,59.8257,59.4357,59.7867,259414.0
2023-11-08 09:45:00,61.32,61.33,61.08,61.18,88547.0,59.7867,59.7965,59.5527,59.6502,88547.0
2023-11-08 09:50:00,61.19,61.35,61.14,61.3,58641.0,59.66,59.816,59.6112,59.7672,58641.0
2023-11-08 09:55:00,61.31,61.31,61.14,61.2,42008.0,59.777,59.777,59.6112,59.6697,42008.0
2023-11-08 10:00:00,61.2,61.31,61.14,61.23,115280.0,59.6697,59.777,59.6112,59.699,115280.0
2023-11-08 10:05:00,61.22,61.24,61.12,61.23,60354.0,59.6892,59.7087,59.5917,59.699,60354.0
2023-11-08 10:10:00,61.23,61.25,61.16,61.24,78693.0,59.699,59.7185,59.6307,59.7087,78693.0
2023-11-08 10:15:00,61.24,61.24,61.08,61.11,104084.0,59.7087,59.7087,59.5527,59.582,104084.0
2023-11-08 10:20:00,61.1,61.18,61.02,61.17,85484.0,59.5722,59.6502,59.4942,59.6405,85484.0
2023-11-08 10:25:00,61.16,61.18,61.03,61.06,87509.0,59.6307,59.6502,59.504,59.5332,87509.0
2023-11-08 10:30:00,61.06,61.12,60.96,61.03,54770.0,59.5332,59.5917,59.4357,59.504,54770.0
2023-11-08 10:35:00,61.02,61.03,60.97,60.97,14417.0,59.4942,59.504,59.4455,59.4455,14417.0
2023-11-08 10:40:00,60.98,61.03,60.93,60.93,33916.0,59.4552,59.504,59.4065,59.4065,33916.0
2023-11-08 10:45:00,60.92,60.99,60.88,60.98,40920.0,59.3967,59.465,59.3577,59.4552,40920.0
2023-11-08 10:50:00,60.98,60.99,60.88,60.9,195287.0,59.4552,59.465,59.3577,59.3772,195287.0
2023-11-08 10:55:00,60.9,60.95,60.89,60.9,20922.0,59.3772,59.426,59.3675,59.3772,20922.0
2023-11-08 11:00:00,60.9,60.92,60.82,60.83,51973.0,59.3772,59.3967,59.2992,59.309,51973.0
2023-11-08 11:05:00,60.84,60.85,60.73,60.74,31610.0,59.3187,59.3285,59.2115,59.2212,31610.0
2023-11-08 11:10:00,60.74,60.88,60.74,60.83,173370.0,59.2212,59.3577,59.2212,59.309,173370.0
2023-11-08 11:15:00,60.84,60.89,60.83,60.85,113541.0,59.3187,59.3675,59.309,59.3285,113541.0
2023-11-08 11:20:00,60.85,60.85,60.75,60.76,52312.0,59.3285,59.3285,59.231,59.2407,52312.0
2023-11-08 11:25:00,60.76,60.82,60.74,60.81,52443.0,59.2407,59.2992,59.2212,59.2895,52443.0
2023-11-08 11:30:00,60.81,60.86,60.77,60.84,133266.0,59.2895,59.3382,59.2505,59.3187,133266.0
2023-11-08 11:35:00,60.86,60.88,60.78,60.79,85756.0,59.3382,59.3577,59.2602,59.27,85756.0
2023-11-08 11:40:00,60.79,60.85,60.78,60.81,95058.0,59.27,59.3285,59.2602,59.2895,95058.0
2023-11-08 11:45:00,60.82,60.85,60.77,60.8,41802.0,59.2992,59.3285,59.2505,59.2797,41802.0
2023-11-08 11:50:00,60.78,60.78,60.7,60.7,84330.0,59.2602,59.2602,59.1822,59.1822,84330.0
2023-11-08 11:55:00,60.7,60.71,60.62,60.64,31283.0,59.1822,59.192,59.1042,59.1237,31283.0
2023-11-08 12:00:00,60.64,60.66,60.52,60.57,104456.0,59.1237,59.1432,59.0067,59.0555,104456.0
2023-11-08 12:05:00,60.56,60.58,60.42,60.43,195470.0,59.0457,59.0652,58.9092,58.919,195470.0
2023-11-08 12:10:00,60.42,60.54,60.41,60.5,139966.0,58.9092,59.0262,58.8995,58.9872,139966.0
2023-11-08 12:15:00,60.5,60.57,60.47,60.5,63550.0,58.9872,59.0555,58.958,58.9872,63550.0
2023-11-08 12:20:00,60.5,60.55,60.48,60.49,51731.0,58.9872,59.036,58.9677,58.9775,51731.0
2023-11-08 12:25:00,60.49,60.49,60.44,60.48,64882.0,58.9775,58.9775,58.9287,58.9677,64882.0
2023-11-08 12:30:00,60.48,60.49,60.43,60.44,28591.0,58.9677,58.9775,58.919,58.9287,28591.0
2023-11-08 12:35:00,60.43,60.48,60.41,60.47,22422.0,58.919,58.9677,58.8995,58.958,22422.0
2023-11-08 12:40:00,60.47,60.47,60.38,60.43,33860.0,58.958,58.958,58.8702,58.919,33860.0
2023-11-08 12:45:00,60.43,60.46,60.38,60.41,54376.0,58.919,58.9482,58.8702,58.8995,54376.0
2023-11-08 12:50:00,60.41,60.41,60.34,60.36,37598.0,58.8995,58.8995,58.8312,58.8507,37598.0
2023-11-08 12:55:00,60.36,60.38,60.32,60.37,28284.0,58.8507,58.8702,58.8117,58.8605,28284.0
2023-11-08 13:00:00,60.37,60.52,60.33,60.5,92254.0,58.8605,59.0067,58.8215,58.9872,92254.0
2023-11-08 13:05:00,60.49,60.54,60.46,60.46,88764.0,58.9775,59.0262,58.9482,58.9482,88764.0
2023-11-08 13:10:00,60.46,60.48,60.4,60.42,54549.0,58.9482,58.9677,58.8897,58.9092,54549.0
2023-11-08 13:15:00,60.42,60.45,60.38,60.4,49898.0,58.9092,58.9385,58.8702,58.8897,49898.0
2023-11-08 13:20:00,60.41,60.48,60.38,60.44,24541.0,58.8995,58.9677,58.8702,58.9287,24541.0
2023-11-08 13:25:00,60.43,60.49,60.41,60.48,82722.0,58.919,58.9775,58.8995,58.9677,82722.0
2023-11-08 13:30:00,60.48,60.54,60.48,60.52,87654.0,58.9677,59.0262,58.9677,59.0067,87654.0
2023-11-08 13:35:00,60.51,60.59,60.51,60.56,165755.0,58.997,59.075,58.997,59.0457,165755.0
2023-11-08 13:40:00,60.55,60.59,60.55,60.59,50990.0,59.036,59.075,59.036,59.075,50990.0
2023-11-08 13:45:00,60.59,60.61,60.57,60.57,75666.0,59.075,59.0945,59.0555,59.0555,75666.0
2023-11-08 13:50:00,60.57,60.59,60.53,60.54,16516.0,59.0555,59.075,59.0165,59.0262,16516.0
2023-11-08 13:55:00,60.54,60.54,60.51,60.52,9173.0,59.0262,59.0262,58.997,59.0067,9173.0
2023-11-08 14:00:00,60.52,60.62,60.51,60.6,47630.0,59.0067,59.1042,58.997,59.0847,47630.0
2023-11-08 14:05:00,60.61,60.67,60.6,60.64,123036.0,59.0945,59.153,59.0847,59.1237,123036.0
2023-11-08 14:10:00,60.64,60.64,60.55,60.55,15523.0,59.1237,59.1237,59.036,59.036,15523.0
2023-11-08 14:15:00,60.54,60.58,60.54,60.57,9428.0,59.0262,59.0652,59.0262,59.0555,9428.0
2023-11-08 14:20:00,60.57,60.58,60.52,60.52,9579.0,59.0555,59.0652,59.0067,59.0067,9579.0
2023-11-08 14:25:00,60.52,60.55,60.52,60.54,8248.0,59.0067,59.036,59.0067,59.0262,8248.0
2023-11-08 14:30:00,60.54,60.56,60.45,60.46,28309.0,59.0262,59.0457,58.9385,58.9482,28309.0
2023-11-08 14:35:00,60.45,60.51,60.44,60.51,21919.0,58.9385,58.997,58.9287,58.997,21919.0
2023-11-08 14:40:00,60.51,60.52,60.46,60.51,9937.0,58.997,59.0067,58.9482,58.997,9937.0
2023-11-08 14:45:00,60.52,60.52,60.47,60.48,8798.0,59.0067,59.0067,58.958,58.9677,8798.0
2023-11-08 14:50:00,60.48,60.52,60.47,60.52,27007.0,58.9677,59.0067,58.958,59.0067,27007.0
2023-11-08 14:55:00,60.52,60.53,60.44,60.48,60781.0,59.0067,59.0165,58.9287,58.9677,60781.0
2023-11-08 15:00:00,60.48,60.51,60.46,60.51,20679.0,58.9677,58.997,58.9482,58.997,20679.0
2023-11-08 15:05:00,60.51,60.54,60.48,60.48,25290.0,58.997,59.0262,58.9677,58.9677,25290.0
2023-11-08 15:10:00,60.49,60.5,60.46,60.48,20284.0,58.9775,58.9872,58.9482,58.9677,20284.0
2023-11-08 15:15:00,60.48,60.53,60.46,60.5,26928.0,58.9677,59.0165,58.9482,58.9872,26928.0
2023-11-08 15:20:00,60.49,60.51,60.47,60.47,15266.0,58.9775,58.997,58.958,58.958,15266.0
2023-11-08 15:25:00,60.48,60.49,60.42,60.43,37088.0,58.9677,58.9775,58.9092,58.919,37088.0
2023-11-08 15:30:00,60.43,60.43,60.32,60.37,209028.0,58.919,58.919,58.8117,58.8605,209028.0
2023-11-08 15:35:00,60.37,60.47,60.35,60.46,120364.0,58.8605,58.958,58.841,58.9482,120364.0
2023-11-08 15:40:00,60.46,60.51,60.38,60.45,241921.0,58.9482,58.997,58.8702,58.9385,241921.0
2023-11-08 15:45:00,60.45,60.45,60.39,60.39,70678.0,58.9385,58.9385,58.88,58.88,70678.0
2023-11-08 15:50:00,60.39,60.48,60.39,60.43,213693.0,58.88,58.9677,58.88,58.919,213693.0
2023-11-08 15:55:00,60.43,60.46,60.39,60.43,352195.0,58.919,58.9482,58.88,58.919,352195.0
2023-11-09 09:30:00,60.79,60.95,60.45,60.45,201122.0,59.27,59.426,58.9385,58.9385,201122.0
2023-11-09 09:35:00,60.46,60.46,60.31,60.4,97747.0,58.9482,58.9482,58.802,58.8897,97747.0
2023-11-09 09:40:00,60.39,60.56,60.37,60.56,65345.0,58.88,59.0457,58.8605,59.0457,65345.0
2023-11-09 09:45:00,60.56,60.64,60.4,60.43,120544.0,59.0457,59.1237,58.8897,58.919,120544.0
2023-11-09 09:50:00,60.45,60.5,60.34,60.41,75473.0,58.9385,58.9872,58.8312,58.8995,75473.0
2023-11-09 09:55:00,60.4,60.47,60.34,60.46,40582.0,58.8897,58.958,58.8312,58.9482,40582.0
2023-11-09 10:00:00,60.47,60.53,60.34,60.43,70553.0,58.958,59.0165,58.8312,58.919,70553.0
2023-11-09 10:05:00,60.43,60.43,60.26,60.38,104713.0,58.919,58.919,58.7532,58.8702,104713.0
2023-11-09 10:10:00,60.39,60.43,60.34,60.43,69161.0,58.88,58.919,58.8312,58.919,69161.0
2023-11-09 10:15:00,60.44,60.51,60.39,60.4,52888.0,58.9287,58.997,58.88,58.8897,52888.0
2023-11-09 10:20:00,60.39,60.39,60.25,60.3,220706.0,58.88,58.88,58.7435,58.7922,220706.0
2023-11-09 10:25:00,60.3,60.31,60.2,60.24,15582.0,58.7922,58.802,58.6947,58.7337,15582.0
2023-11-09 10:30:00,60.23,60.23,60.13,60.15,56830.0,58.724,58.724,58.6265,58.646,56830.0
2023-11-09 10:35:00,60.15,60.25,60.13,60.2,46420.0,58.646,58.7435,58.6265,58.6947,46420.0
2023-11-09 10:40:00,60.19,60.21,60.12,60.2,107971.0,58.685,58.7045,58.6167,58.6947,107971.0
2023-11-09 10:45:00,60.19,60.27,60.14,60.22,62218.0,58.685,58.763,58.6362,58.7142,62218.0
2023-11-09 10:50:00,60.23,60.38,60.23,60.33,73003.0,58.724,58.8702,58.724,58.8215,73003.0
2023-11-09 10:55:00,60.32,60.35,60.3,60.34,43069.0,58.8117,58.841,58.7922,58.8312,43069.0
2023-11-09 11:00:00,60.34,60.37,60.28,60.28,38078.0,58.8312,58.8605,58.7727,58.7727,38078.0
2023-11-09 11:05:00,60.28,60.35,60.24,60.33,115872.0,58.7727,58.841,58.7337,58.8215,115872.0
2023-11-09 11:10:00,60.33,60.34,60.27,60.29,95958.0,58.8215,58.8312,58.763,58.7825,95958.0
2023-11-09 11:15:00,60.29,60.37,60.25,60.26,143503.0,58.7825,58.8605,58.7435,58.7532,143503.0
2023-11-09 11:20:00,60.27,60.27,60.19,60.19,51748.0,58.763,58.763,58.685,58.685,51748.0
2023-11-09 11:25:00,60.19,60.2,60.12,60.13,55426.0,58.685,58.6947,58.6167,58.6265,55426.0
2023-11-09 11:30:00,60.13,60.19,60.12,60.14,68095.0,58.6265,58.685,58.6167,58.6362,68095.0
2023-11-09 11:35:00,60.15,60.15,60.02,60.03,108338.0,58.646,58.646,58.5192,58.529,108338.0
2023-11-09 11:40:00,60.03,60.11,60.02,60.11,51212.0,58.529,58.607,58.5192,58.607,51212.0
2023-11-09 11:45:00,60.11,60.17,60.1,60.17,129600.0,58.607,58.6655,58.5972,58.6655,129600.0
2023-11-09 11:50:00,60.16,60.18,60.1,60.12,46206.0,58.6557,58.6752,58.5972,58.6167,46206.0
2023-11-09 11:55:00,60.12,60.13,60.04,60.11,24787.0,58.6167,58.6265,58.5387,58.607,24787.0
2023-11-09 12:00:00,60.11,60.25,60.07,60.25,76153.0,58.607,58.7435,58.568,58.7435,76153.0
2023-11-09 12:05:00,60.25,60.25,60.19,60.2,22686.0,58.7435,58.7435,58.685,58.6947,22686.0
2023-11-09 12:10:00,60.2,60.2,60.12,60.13,25840.0,58.6947,58.6947,58.6167,58.6265,25840.0
2023-11-09 12:15:00,60.13,60.16,60.09,60.13,16521.0,58.6265,58.6557,58.5875,58.6265,16521.0
2023-11-09 12:20:00,60.13,60.18,60.08,60.1,48307.0,58.6265,58.6752,58.5777,58.5972,48307.0
2023-11-09 12:25:00,60.09,60.09,59.98,59.98,60015.0,58.5875,58.5875,58.4802,58.4802,60015.0
2023-11-09 12:30:00,59.98,60.06,59.98,60.04,55314.0,58.4802,58.5582,58.4802,58.5387,55314.0
2023-11-09 12:35:00,60.03,60.07,60.02,60.03,13636.0,58.529,58.568,58.5192,58.529,13636.0
2023-11-09 12:40:00,60.04,60.07,60.03,60.06,8877.0,58.5387,58.568,58.529,58.5582,8877.0
2023-11-09 12:45:00,60.07,60.14,60.06,60.12,87468.0,58.568,58.6362,58.5582,58.6167,87468.0
2023-11-09 12:50:00,60.12,60.15,60.09,60.1,11680.0,58.6167,58.646,58.5875,58.5972,11680.0
2023-11-09 12:55:00,60.1,60.14,60.09,60.12,36756.0,58.5972,58.6362,58.5875,58.6167,36756.0
2023-11-09 13:00:00,60.12,60.13,59.73,59.79,157785.0,58.6167,58.6265,58.2365,58.295,157785.0
2023-11-09 13:05:00,59.8,59.83,59.66,59.68,81237.0,58.3047,58.334,58.1682,58.1877,81237.0
2023-11-09 13:10:00,59.67,59.96,59.63,59.96,214833.0,58.178,58.4607,58.139,58.4607,214833.0
2023-11-09 13:15:00,59.95,59.95,59.77,59.79,64975.0,58.451,58.451,58.2755,58.295,64975.0
2023-11-09 13:20:00,59.77,59.82,59.73,59.8,77707.0,58.2755,58.3242,58.2365,58.3047,77707.0
2023-11-09 13:25:00,59.81,59.81,59.76,59.76,11711.0,58.3145,58.3145,58.2657,58.2657,11711.0
2023-11-09 13:30:00,59.75,59.78,59.69,59.72,17132.0,58.256,58.2852,58.1975,58.2267,17132.0
2023-11-09 13:35:00,59.73,59.73,59.63,59.63,65683.0,58.2365,58.2365,58.139,58.139,65683.0
2023-11-09 13:40:00,59.63,59.65,59.5,59.58,157664.0,58.139,58.1585,58.0122,58.0902,157664.0
2023-11-09 13:45:00,59.58,59.64,59.57,59.6,49178.0,58.0902,58.1487,58.0805,58.1097,49178.0
2023-11-09 13:50:00,59.6,59.61,59.53,59.55,55094.0,58.1097,58.1195,58.0415,58.061,55094.0
2023-11-09 13:55:00,59.56,59.63,59.52,59.57,71971.0,58.0707,58.139,58.0317,58.0805,71971.0
2023-11-09 14:00:00,59.56,59.56,59.4,59.42,70849.0,58.0707,58.0707,57.9147,57.9342,70849.0
2023-11-09 14:05:00,59.41,59.5,59.36,59.49,48043.0,57.9245,58.0122,57.8757,58.0025,48043.0
2023-11-09 14:10:00,59.45,59.47,59.4,59.42,30380.0,57.9635,57.983,57.9147,57.9342,30380.0
2023-11-09 14:15:00,59.42,59.46,59.36,59.4,66801.0,57.9342,57.9732,57.8757,57.9147,66801.0
2023-11-09 14:20:00,59.4,59.49,59.4,59.48,22901.0,57.9147,58.0025,57.9147,57.9927,22901.0
2023-11-09 14:25:00,59.47,59.52,59.43,59.45,26117.0,57.983,58.0317,57.944,57.9635,26117.0
2023-11-09 14:30:00,59.44,59.52,59.43,59.47,43220.0,57.9537,58.0317,57.944,57.983,43220.0
2023-11-09 14:35:00,59.47,59.47,59.31,59.37,157388.0,57.983,57.983,57.827,57.8855,157388.0
2023-11-09 14:40:00,59.38,59.38,59.25,59.28,33548.0,57.8952,57.8952,57.7685,57.7977,33548.0
2023-11-09 14:45:00,59.28,59.36,59.27,59.35,89658.0,57.7977,57.8757,57.788,57.866,89658.0
2023-11-09 14:50:00,59.34,59.35,59.29,59.31,22220.0,57.8562,57.866,57.8075,57.827,22220.0
2023-11-09 14:55:00,59.31,59.36,59.3,59.34,47518.0,57.827,57.8757,57.8172,57.8562,47518.0
2023-11-09 15:00:00,59.33,59.39,59.29,59.36,58102.0,57.8465,57.905,57.8075,57.8757,58102.0
2023-11-09 15:05:00,59.36,59.37,59.31,59.34,33775.0,57.8757,57.8855,57.827,57.8562,33775.0
2023-11-09 15:10:00,59.33,59.45,59.33,59.44,41410.0,57.8465,57.9635,57.8465,57.9537,41410.0
2023-11-09 15:15:00,59.45,59.45,59.36,59.38,116157.0,57.9635,57.9635,57.8757,57.8952,116157.0
2023-11-09 15:20:00,59.38,59.4,59.32,59.34,29049.0,57.8952,57.9147,57.8367,57.8562,29049.0
2023-11-09 15:25:00,59.33,59.37,59.29,59.3,100344.0,57.8465,57.8855,57.8075,57.8172,100344.0
2023-11-09 15:30:00,59.31,59.35,59.26,59.3,51168.0,57.827,57.866,57.7782,57.8172,51168.0
2023-11-09 15:35:00,59.3,59.31,59.2,59.22,52240.0,57.8172,57.827,57.7197,57.7392,52240.0
2023-11-09 15:40:00,59.21,59.26,59.19,59.23,83979.0,57.7295,57.7782,57.71,57.749,83979.0
2023-11-09 15:45:00,59.23,59.31,59.23,59.28,147197.0,57.749,57.827,57.749,57.7977,147197.0
2023-11-09 15:50:00,59.28,59.39,59.28,59.33,252483.0,57.7977,57.905,57.7977,57.8465,252483.0
2023-11-09 15:55:00,59.33,59.4,59.32,59.37,358738.0,57.8465,57.9147,57.8367,57.8855,358738.0
2023-11-10 09:30:00,59.73,59.73,58.94,59.02,302239.0,58.2365,58.2365,57.4662,57.5442,302239.0
2023-11-10 09:35:00,59.05,59.32,59.0,59.32,206634.0,57.5735,57.8367,57.5247,57.8367,206634.0
2023-11-10 09:40:00,59.33,59.59,59.33,59.58,182613.0,57.8465,58.1,57.8465,58.0902,182613.0
2023-11-10 09:45:00,59.59,59.67,59.45,59.57,136345.0,58.1,58.178,57.9635,58.0805,136345.0
2023-11-10 09:50:00,59.58,59.62,59.43,59.57,153943.0,58.0902,58.1292,57.944,58.0805,153943.0
2023-11-10 09:55:00,59.55,59.57,59.42,59.52,116065.0,58.061,58.0805,57.9342,58.0317,116065.0
2023-11-10 10:00:00,59.51,59.51,59.38,59.38,135831.0,58.022,58.022,57.8952,57.8952,135831.0
2023-11-10 10:05:00,59.37,59.43,59.28,59.33,130544.0,57.8855,57.944,57.7977,57.8465,130544.0
2023-11-10 10:10:00,59.32,59.33,59.21,59.23,107973.0,57.8367,57.8465,57.7295,57.749,107973.0
2023-11-10 10:15:00,59.22,59.24,59.13,59.16,83373.0,57.7392,57.7587,57.6515,57.6807,83373.0
2023-11-10 10:20:00,59.16,59.26,59.09,59.09,146121.0,57.6807,57.7782,57.6125,57.6125,146121.0
2023-11-10 10:25:00,59.09,59.1,58.98,59.01,54102.0,57.6125,57.6222,57.5052,57.5345,54102.0
2023-11-10 10:30:00,59.01,59.03,58.94,58.95,75742.0,57.5345,57.554,57.4662,57.476,75742.0
2023-11-10 10:35:00,58.95,59.03,58.89,58.89,63513.0,57.476,57.554,57.4175,57.4175,63513.0
2023-11-10 10:40:00,58.88,58.9,58.79,58.86,38306.0,57.4077,57.4272,57.32,57.3882,38306.0
2023-11-10 10:45:00,58.85,59.06,58.81,58.97,75180.0,57.3785,57.5832,57.3395,57.4955,75180.0
2023-11-10 10:50:00,58.97,59.01,58.94,58.95,38888.0,57.4955,57.5345,57.4662,57.476,38888.0
2023-11-10 10:55:00,58.95,58.96,58.86,58.91,75710.0,57.476,57.4857,57.3882,57.437,75710.0
2023-11-10 11:00:00,58.9,59.04,58.9,58.99,52834.0,57.4272,57.5637,57.4272,57.515,52834.0
2023-11-10 11:05:00,58.99,59.08,58.97,58.98,111962.0,57.515,57.6027,57.4955,57.5052,111962.0
2023-11-10 11:10:00,58.99,58.99,58.93,58.99,33325.0,57.515,57.515,57.4565,57.515,33325.0
2023-11-10 11:15:00,58.99,59.06,58.98,59.03,68184.0,57.515,57.5832,57.5052,57.554,68184.0
2023-11-10 11:20:00,59.02,59.06,59.0,59.02,77044.0,57.5442,57.5832,57.5247,57.5442,77044.0
2023-11-10 11:25:00,59.02,59.08,59.0,59.04,84787.0,57.5442,57.6027,57.5247,57.5637,84787.0
2023-11-10 11:30:00,59.04,59.08,58.99,59.08,26677.0,57.5637,57.6027,57.515,57.6027,26677.0
2023-11-10 11:35:00,59.07,59.11,59.02,59.03,33220.0,57.593,57.632,57.5442,57.554,33220.0
2023-11-10 11:40:00,59.03,59.12,59.02,59.11,60018.0,57.554,57.6417,57.5442,57.632,60018.0
2023-11-10 11:45:00,59.11,59.12,59.01,59.02,26211.0,57.632,57.6417,57.5345,57.5442,26211.0
2023-11-10 11:50:00,59.01,59.08,59.0,59.07,24340.0,57.5345,57.6027,57.5247,57.593,24340.0
2023-11-10 11:55:00,59.06,59.08,59.03,59.03,16070.0,57.5832,57.6027,57.554,57.554,16070.0
2023-11-10 12:00:00,59.03,59.14,59.01,59.06,36126.0,57.554,57.6612,57.5345,57.5832,36126.0
2023-11-10 12:05:00,59.06,59.14,59.05,59.12,31550.0,57.5832,57.6612,57.5735,57.6417,31550.0
2023-11-10 12:10:00,59.13,59.15,59.05,59.05,23290.0,57.6515,57.671,57.5735,57.5735,23290.0
2023-11-10 12:15:00,59.05,59.13,59.03,59.11,24750.0,57.5735,57.6515,57.554,57.632,24750.0
2023-11-10 12:20:00,59.11,59.17,59.11,59.16,18768.0,57.632,57.6905,57.632,57.6807,18768.0
2023-11-10 12:25:00,59.15,59.17,59.14,59.17,26466.0,57.671,57.6905,57.6612,57.6905,26466.0
2023-11-10 12:30:00,59.18,59.37,59.17,59.36,110853.0,57.7002,57.8855,57.6905,57.8757,110853.0
2023-11-10 12:35:00,59.37,59.47,59.37,59.45,49592.0,57.8855,57.983,57.8855,57.9635,49592.0
2023-11-10 12:40:00,59.45,59.46,59.39,59.42,77628.0,57.9635,57.9732,57.905,57.9342,77628.0
2023-11-10 12:45:00,59.4,59.49,59.4,59.48,59852.0,57.9147,58.0025,57.9147,57.9927,59852.0
2023-11-10 12:50:00,59.48,59.63,59.48,59.62,66298.0,57.9927,58.139,57.9927,58.1292,66298.0
2023-11-10 12:55:00,59.62,59.62,59.52,59.57,81439.0,58.1292,58.1292,58.0317,58.0805,81439.0
2023-11-10 13:00:00,59.57,59.57,59.51,59.57,26354.0,58.0805,58.0805,58.022,58.0805,26354.0
2023-11-10 13:05:00,59.57,59.57,59.52,59.55,43700.0,58.0805,58.0805,58.0317,58.061,43700.0
2023-11-10 13:10:00,59.56,59.56,59.51,59.56,32799.0,58.0707,58.0707,58.022,58.0707,32799.0
2023-11-10 13:15:00,59.56,59.56,59.46,59.53,59627.0,58.0707,58.0707,57.9732,58.0415,59627.0
2023-11-10 13:20:00,59.54,59.65,59.54,59.63,96831.0,58.0512,58.1585,58.0512,58.139,96831.0
2023-11-10 13:25:00,59.64,59.84,59.64,59.73,310555.0,58.1487,58.3437,58.1487,58.2365,310555.0
2023-11-10 13:30:00,59.74,59.79,59.69,59.71,81085.0,58.2462,58.295,58.1975,58.217,81085.0
2023-11-10 13:35:00,59.71,59.73,59.67,59.69,110531.0,58.217,58.2365,58.178,58.1975,110531.0
2023-11-10 13:40:00,59.69,59.72,59.67,59.68,35883.0,58.1975,58.2267,58.178,58.1877,35883.0
2023-11-10 13:45:00,59.68,59.73,59.68,59.7,96332.0,58.1877,58.2365,58.1877,58.2072,96332.0
2023-11-10 13:50:00,59.71,59.71,59.64,59.66,27534.0,58.217,58.217,58.1487,58.1682,27534.0
2023-11-10 13:55:00,59.66,59.7,59.64,59.67,18880.0,58.1682,58.2072,58.1487,58.178,18880.0
2023-11-10 14:00:00,59.67,59.71,59.66,59.68,21337.0,58.178,58.217,58.1682,58.1877,21337.0
2023-11-10 14:05:00,59.68,59.75,59.68,59.75,22720.0,58.1877,58.256,58.1877,58.256,22720.0
2023-11-10 14:10:00,59.75,59.88,59.75,59.85,64495.0,58.256,58.3827,58.256,58.3535,64495.0
2023-11-10 14:15:00,59.86,59.87,59.81,59.82,62685.0,58.3632,58.373,58.3145,58.3242,62685.0
2023-11-10 14:20:00,59.82,59.91,59.81,59.87,105975.0,58.3242,58.412,58.3145,58.373,105975.0
2023-11-10 14:25:00,59.86,59.89,59.85,59.88,17273.0,58.3632,58.3925,58.3535,58.3827,17273.0
2023-11-10 14:30:00,59.87,59.88,59.78,59.79,114533.0,58.373,58.3827,58.2852,58.295,114533.0
2023-11-10 14:35:00,59.8,59.84,59.75,59.77,63278.0,58.3047,58.3437,58.256,58.2755,63278.0
2023-11-10 14:40:00,59.77,59.79,59.74,59.75,25873.0,58.2755,58.295,58.2462,58.256,25873.0
2023-11-10 14:45:00,59.75,59.78,59.74,59.78,75675.0,58.256,58.2852,58.2462,58.2852,75675.0
2023-11-10 14:50:00,59.78,59.82,59.76,59.77,43376.0,58.2852,58.3242,58.2657,58.2755,43376.0
2023-11-10 14:55:00,59.77,59.78,59.69,59.7,160835.0,58.2755,58.2852,58.1975,58.2072,160835.0
2023-11-10 15:00:00,59.7,59.72,59.63,59.64,106304.0,58.2072,58.2267,58.139,58.1487,106304.0
2023-11-10 15:05:00,59.64,59.69,59.63,59.69,212757.0,58.1487,58.1975,58.139,58.1975,212757.0
2023-11-10 15:10:00,59.69,59.7,59.63,59.67,94973.0,58.1975,58.2072,58.139,58.178,94973.0
2023-11-10 15:15:00,59.67,59.71,59.6,59.71,100868.0,58.178,58.217,58.1097,58.217,100868.0
2023-11-10 15:20:00,59.72,59.72,59.64,59.66,57251.0,58.2267,58.2267,58.1487,58.1682,57251.0
2023-11-10 15:25:00,59.66,59.75,59.64,59.75,56728.0,58.1682,58.256,58.1487,58.256,56728.0
2023-11-10 15:30:00,59.75,59.79,59.72,59.78,48110.0,58.256,58.295,58.2267,58.2852,48110.0
2023-11-10 15:35:00,59.78,59.81,59.76,59.76,70283.0,58.2852,58.3145,58.2657,58.2657,70283.0
2023-11-10 15:40:00,59.76,59.82,59.75,59.8,74778.0,58.2657,58.3242,58.256,58.3047,74778.0
2023-11-10 15:45:00,59.8,59.85,59.77,59.78,98540.0,58.3047,58.3535,58.2755,58.2852,98540.0
2023-11-10 15:50:00,59.79,59.85,59.78,59.81,212549.0,58.295,58.3535,58.2852,58.3145,212549.0
2023-11-10 15:55:00,59.8,59.86,59.8,59.85,216895.0,58.3047,58.3632,58.3047,58.3535,216895.0
2023-11-13 09:30:00,59.46,59.71,59.36,59.36,175756.0,57.9732,58.217,57.8757,57.8757,175756.0
2023-11-13 09:35:00,59.35,59.54,59.29,59.54,51326.0,57.866,58.0512,57.8075,58.0512,51326.0
2023-11-13 09:40:00,59.54,59.65,59.49,59.57,48260.0,58.0512,58.1585,58.0025,58.0805,48260.0
2023-11-13 09:45:00,59.57,59.6,59.43,59.48,57425.0,58.0805,58.1097,57.944,57.9927,57425.0
2023-11-13 09:50:00,59.49,59.66,59.42,59.42,66771.0,58.0025,58.1682,57.9342,57.9342,66771.0
2023-11-13 09:55:00,59.42,59.42,59.32,59.35,90319.0,57.9342,57.9342,57.8367,57.866,90319.0
2023-11-13 10:00:00,59.34,59.36,59.26,59.29,85096.0,57.8562,57.8757,57.7782,57.8075,85096.0
2023-11-13 10:05:00,59.31,59.33,59.26,59.3,50205.0,57.827,57.8465,57.7782,57.8172,50205.0
2023-11-13 10:10:00,59.29,59.4,59.24,59.4,88330.0,57.8075,57.9147,57.7587,57.9147,88330.0
2023-11-13 10:15:00,59.39,59.43,59.35,59.43,107906.0,57.905,57.944,57.866,57.944,107906.0
2023-11-13 10:20:00,59.44,59.52,59.39,59.42,289111.0,57.9537,58.0317,57.905,57.9342,289111.0
2023-11-13 10:25:00,59.42,59.46,59.36,59.43,61427.0,57.9342,57.9732,57.8757,57.944,61427.0
2023-11-13 10:30:00,59.42,59.51,59.39,59.45,54568.0,57.9342,58.022,57.905,57.9635,54568.0
2023-11-13 10:35:00,59.45,59.47,59.35,59.35,63473.0,57.9635,57.983,57.866,57.866,63473.0
2023-11-13 10:40:00,59.35,59.41,59.33,59.35,31271.0,57.866,57.9245,57.8465,57.866,31271.0
2023-11-13 10:45:00,59.35,59.42,59.28,59.4,91935.0,57.866,57.9342,57.7977,57.9147,91935.0
2023-11-13 10:50:00,59.41,59.54,59.39,59.49,39225.0,57.9245,58.0512,57.905,58.0025,39225.0
2023-11-13 10:55:00,59.48,59.49,59.43,59.46,30105.0,57.9927,58.0025,57.944,57.9732,30105.0
2023-11-13 11:00:00,59.47,59.52,59.45,59.47,36113.0,57.983,58.0317,57.9635,57.983,36113.0
2023-11-13 11:05:00,59.47,59.5,59.44,59.45,51651.0,57.983,58.0122,57.9537,57.9635,51651.0
2023-11-13 11:10:00,59.44,59.5,59.43,59.49,22011.0,57.9537,58.0122,57.944,58.0025,22011.0
2023-11-13 11:15:00,59.49,59.51,59.42,59.51,63710.0,58.0025,58.022,57.9342,58.022,63710.0
2023-11-13 11:20:00,59.5,59.5,59.46,59.5,42420.0,58.0122,58.0122,57.9732,58.0122,42420.0
2023-11-13 11:25:00,59.49,59.59,59.49,59.57,25618.0,58.0025,58.1,58.0025,58.0805,25618.0
2023-11-13 11:30:00,59.59,59.67,59.54,59.63,29552.0,58.1,58.178,58.0512,58.139,29552.0
2023-11-13 11:35:00,59.65,59.65,59.55,59.59,22371.0,58.1585,58.1585,58.061,58.1,22371.0
2023-11-13 11:40:00,59.58,59.71,59.57,59.68,46775.0,58.0902,58.217,58.0805,58.1877,46775.0
2023-11-13 11:45:00,59.68,59.87,59.68,59.79,102100.0,58.1877,58.373,58.1877,58.295,102100.0
2023-11-13 11:50:00,59.81,59.92,59.81,59.91,84688.0,58.3145,58.4217,58.3145,58.412,84688.0
2023-11-13 11:55:00,59.92,59.92,59.85,59.86,41543.0,58.4217,58.4217,58.3535,58.3632,41543.0
2023-11-13 12:00:00,59.87,59.91,59.83,59.83,26893.0,58.373,58.412,58.334,58.334,26893.0
2023-11-13 12:05:00,59.83,59.85,59.71,59.75,25861.0,58.334,58.3535,58.217,58.256,25861.0
2023-11-13 12:10:00,59.75,59.77,59.65,59.72,45611.0,58.256,58.2755,58.1585,58.2267,45611.0
2023-11-13 12:15:00,59.71,59.71,59.67,59.67,34907.0,58.217,58.217,58.178,58.178,34907.0
2023-11-13 12:20:00,59.67,59.7,59.64,59.7,27172.0,58.178,58.2072,58.1487,58.2072,27172.0
2023-11-13 12:25:00,59.69,59.69,59.63,59.66,48312.0,58.1975,58.1975,58.139,58.1682,48312.0
2023-11-13 12:30:00,59.67,59.69,59.61,59.64,22159.0,58.178,58.1975,58.1195,58.1487,22159.0
2023-11-13 12:35:00,59.63,59.64,59.58,59.62,60608.0,58.139,58.1487,58.0902,58.1292,60608.0
2023-11-13 12:40:00,59.62,59.62,59.58,59.6,46816.0,58.1292,58.1292,58.0902,58.1097,46816.0
2023-11-13 12:45:00,59.6,59.6,59.54,59.58,29815.0,58.1097,58.1097,58.0512,58.0902,29815.0
2023-11-13 12:50:00,59.59,59.65,59.58,59.63,12616.0,58.1,58.1585,58.0902,58.139,12616.0
2023-11-13 12:55:00,59.62,59.67,59.58,59.67,18124.0,58.1292,58.178,58.0902,58.178,18124.0
2023-11-13 13:00:00,59.68,59.71,59.65,59.67,25096.0,58.1877,58.217,58.1585,58.178,25096.0
2023-11-13 13:05:00,59.67,59.69,59.59,59.61,26133.0,58.178,58.1975,58.1,58.1195,26133.0
2023-11-13 13:10:00,59.59,59.64,59.58,59.62,28055.0,58.1,58.1487,58.0902,58.1292,28055.0
2023-11-13 13:15:00,59.62,59.64,59.6,59.62,16628.0,58.1292,58.1487,58.1097,58.1292,16628.0
2023-11-13 13:20:00,59.62,59.63,59.52,59.57,17629.0,58.1292,58.139,58.0317,58.0805,17629.0
2023-11-13 13:25:00,59.56,59.56,59.51,59.52,18786.0,58.0707,58.0707,58.022,58.0317,18786.0
2023-11-13 13:30:00,59.51,59.53,59.47,59.5,31726.0,58.022,58.0415,57.983,58.0122,31726.0
2023-11-13 13:35:00,59.51,59.57,59.51,59.57,22000.0,58.022,58.0805,58.022,58.0805,22000.0
2023-11-13 13:40:00,59.56,59.63,59.53,59.61,15305.0,58.0707,58.139,58.0415,58.1195,15305.0
2023-11-13 13:45:00,59.61,59.67,59.61,59.64,27003.0,58.1195,58.178,58.1195,58.1487,27003.0
2023-11-13 13:50:00,59.65,59.65,59.5,59.5,30427.0,58.1585,58.1585,58.0122,58.0122,30427.0
2023-11-13 13:55:00,59.5,59.53,59.5,59.51,16843.0,58.0122,58.0415,58.0122,58.022,16843.0
2023-11-13 14:00:00,59.5,59.53,59.49,59.5,20384.0,58.0122,58.0415,58.0025,58.0122,20384.0
2023-11-13 14:05:00,59.5,59.5,59.45,59.49,24875.0,58.0122,58.0122,57.9635,58.0025,24875.0
2023-11-13 14:10:00,59.48,59.51,59.46,59.48,19995.0,57.9927,58.022,57.9732,57.9927,19995.0
2023-11-13 14:15:00,59.47,59.47,59.4,59.42,15134.0,57.983,57.983,57.9147,57.9342,15134.0
2023-11-13 14:20:00,59.43,59.45,59.39,59.44,22695.0,57.944,57.9635,57.905,57.9537,22695.0
2023-11-13 14:25:00,59.44,59.46,59.41,59.44,38614.0,57.9537,57.9732,57.9245,57.9537,38614.0
2023-11-13 14:30:00,59.45,59.49,59.45,59.47,64596.0,57.9635,58.0025,57.9635,57.983,64596.0
2023-11-13 14:35:00,59.47,59.51,59.46,59.47,17074.0,57.983,58.022,57.9732,57.983,17074.0
2023-11-13 14:40:00,59.47,59.5,59.43,59.43,37382.0,57.983,58.0122,57.944,57.944,37382.0
2023-11-13 14:45:00,59.44,59.45,59.41,59.43,23796.0,57.9537,57.9635,57.9245,57.944,23796.0
2023-11-13 14:50:00,59.42,59.43,59.37,59.4,16574.0,57.9342,57.944,57.8855,57.9147,16574.0
2023-11-13 14:55:00,59.41,59.42,59.4,59.42,23614.0,57.9245,57.9342,57.9147,57.9342,23614.0
2023-11-13 15:00:00,59.41,59.43,59.39,59.42,29963.0,57.9245,57.944,57.905,57.9342,29963.0
2023-11-13 15:05:00,59.42,59.42,59.37,59.4,28475.0,57.9342,57.9342,57.8855,57.9147,28475.0
2023-11-13 15:10:00,59.39,59.43,59.38,59.43,71763.0,57.905,57.944,57.8952,57.944,71763.0
2023-11-13 15:15:00,59.42,59.43,59.37,59.41,30886.0,57.9342,57.944,57.8855,57.9245,30886.0
2023-11-13 15:20:00,59.41,59.49,59.41,59.49,49438.0,57.9245,58.0025,57.9245,58.0025,49438.0
2023-11-13 15:25:00,59.49,59.5,59.48,59.5,26838.0,58.0025,58.0122,57.9927,58.0122,26838.0
2023-11-13 15:30:00,59.49,59.55,59.48,59.51,52746.0,58.0025,58.061,57.9927,58.022,52746.0
2023-11-13 15:35:00,59.52,59.54,59.49,59.51,47576.0,58.0317,58.0512,58.0025,58.022,47576.0
2023-11-13 15:40:00,59.51,59.58,59.49,59.55,96690.0,58.022,58.0902,58.0025,58.061,96690.0
2023-11-13 15:45:00,59.54,59.58,59.53,59.55,224874.0,58.0512,58.0902,58.0415,58.061,224874.0
2023-11-13 15:50:00,59.56,59.58,59.45,59.52,182721.0,58.0707,58.0902,57.9635,58.0317,182721.0
2023-11-13 15:55:00,59.51,59.52,59.42,59.44,220515.0,58.022,58.0317,57.9342,57.9537,220515.0
2023-11-14 09:30:00,61.01,61.69,61.0,61.68,671934.0,59.4845,60.1475,59.4747,60.1377,671934.0
2023-11-14 09:35:00,61.69,61.84,61.65,61.82,398008.0,60.1475,60.2937,60.1085,60.2742,398008.0
2023-11-14 09:40:00,61.82,61.94,61.78,61.86,228517.0,60.2742,60.3912,60.2352,60.3132,228517.0
2023-11-14 09:45:00,61.85,62.2,61.85,62.01,436005.0,60.3035,60.6447,60.3035,60.4595,436005.0
2023-11-14 09:50:00,62.01,62.07,61.91,62.02,146083.0,60.4595,60.518,60.362,60.4692,146083.0
2023-11-14 09:55:00,62.02,62.19,61.99,62.18,291406.0,60.4692,60.635,60.44,60.6252,291406.0
2023-11-14 10:00:00,62.18,62.29,62.06,62.28,323157.0,60.6252,60.7325,60.5082,60.7227,323157.0
2023-11-14 10:05:00,62.27,62.31,62.13,62.28,435326.0,60.713,60.752,60.5765,60.7227,435326.0
2023-11-14 10:10:00,62.27,62.32,62.17,62.19,383151.0,60.713,60.7617,60.6155,60.635,383151.0
2023-11-14 10:15:00,62.19,62.27,62.03,62.15,371704.0,60.635,60.713,60.479,60.596,371704.0
2023-11-14 10:20:00,62.15,62.29,62.1,62.22,163277.0,60.596,60.7325,60.5472,60.6642,163277.0
2023-11-14 10:25:00,62.23,62.46,62.22,62.42,258531.0,60.674,60.8982,60.6642,60.8592,258531.0
2023-11-14 10:30:00,62.42,62.46,62.36,62.46,242498.0,60.8592,60.8982,60.8007,60.8982,242498.0
2023-11-14 10:35:00,62.46,62.54,62.46,62.53,219885.0,60.8982,60.9762,60.8982,60.9665,219885.0
2023-11-14 10:40:00,62.53,62.56,62.45,62.48,206585.0,60.9665,60.9957,60.8885,60.9177,206585.0
2023-11-14 10:45:00,62.48,62.58,62.46,62.54,77908.0,60.9177,61.0152,60.8982,60.9762,77908.0
2023-11-14 10:50:00,62.55,62.61,62.54,62.61,47429.0,60.986,61.0445,60.9762,61.0445,47429.0
2023-11-14 10:55:00,62.6,62.62,62.48,62.51,75068.0,61.0347,61.0542,60.9177,60.947,75068.0
2023-11-14 11:00:00,62.52,62.71,62.52,62.69,77049.0,60.9567,61.142,60.9567,61.1225,77049.0
2023-11-14 11:05:00,62.69,62.74,62.66,62.69,65387.0,61.1225,61.1712,61.0932,61.1225,65387.0
2023-11-14 11:10:00,62.69,62.84,62.67,62.84,123752.0,61.1225,61.2687,61.103,61.2687,123752.0
2023-11-14 11:15:00,62.84,62.87,62.79,62.81,118134.0,61.2687,61.298,61.22,61.2395,118134.0
2023-11-14 11:20:00,62.8,62.86,62.78,62.84,160621.0,61.2297,61.2882,61.2102,61.2687,160621.0
2023-11-14 11:25:00,62.85,62.88,62.77,62.82,86005.0,61.2785,61.3077,61.2005,61.2492,86005.0
2023-11-14 11:30:00,62.82,62.84,62.75,62.84,109417.0,61.2492,61.2687,61.181,61.2687,109417.0
2023-11-14 11:35:00,62.84,62.92,62.83,62.86,61738.0,61.2687,61.3467,61.259,61.2882,61738.0
2023-11-14 11:40:00,62.86,62.94,62.85,62.92,142858.0,61.2882,61.3662,61.2785,61.3467,142858.0
2023-11-14 11:45:00,62.92,62.97,62.84,62.87,205158.0,61.3467,61.3955,61.2687,61.298,205158.0
2023-11-14 11:50:00,62.87,62.87,62.73,62.75,134204.0,61.298,61.298,61.1615,61.181,134204.0
2023-11-14 11:55:00,62.74,62.74,62.58,62.59,139920.0,61.1712,61.1712,61.0152,61.025,139920.0
2023-11-14 12:00:00,62.59,62.6,62.43,62.52,227060.0,61.025,61.0347,60.869,60.9567,227060.0
2023-11-14 12:05:00,62.51,62.51,62.31,62.33,99646.0,60.947,60.947,60.752,60.7715,99646.0
2023-11-14 12:10:00,62.33,62.4,62.32,62.38,74675.0,60.7715,60.8397,60.7617,60.8202,74675.0
2023-11-14 12:15:00,62.38,62.39,62.25,62.3,128544.0,60.8202,60.83,60.6935,60.7422,128544.0
2023-11-14 12:20:00,62.29,62.3,62.12,62.18,85011.0,60.7325,60.7422,60.5667,60.6252,85011.0
2023-11-14 12:25:00,62.18,62.29,62.17,62.23,95258.0,60.6252,60.7325,60.6155,60.674,95258.0
2023-11-14 12:30:00,62.23,62.41,62.23,62.41,248673.0,60.674,60.8495,60.674,60.8495,248673.0
2023-11-14 12:35:00,62.41,62.44,62.36,62.37,167399.0,60.8495,60.8787,60.8007,60.8105,167399.0
2023-11-14 12:40:00,62.37,62.38,62.21,62.28,159266.0,60.8105,60.8202,60.6545,60.7227,159266.0
2023-11-14 12:45:00,62.3,62.3,62.25,62.3,37366.0,60.7422,60.7422,60.6935,60.7422,37366.0
2023-11-14 12:50:00,62.3,62.3,62.24,62.28,28750.0,60.7422,60.7422,60.6837,60.7227,28750.0
2023-11-14 12:55:00,62.27,62.34,62.25,62.33,32699.0,60.713,60.7812,60.6935,60.7715,32699.0
2023-11-14 13:00:00,62.32,62.35,62.29,62.35,55656.0,60.7617,60.791,60.7325,60.791,55656.0
2023-11-14 13:05:00,62.34,62.39,62.33,62.36,71569.0,60.7812,60.83,60.7715,60.8007,71569.0
2023-11-14 13:10:00,62.37,62.37,62.24,62.25,184027.0,60.8105,60.8105,60.6837,60.6935,184027.0
2023-11-14 13:15:00,62.25,62.27,62.21,62.25,96703.0,60.6935,60.713,60.6545,60.6935,96703.0
2023-11-14 13:20:00,62.25,62.25,62.18,62.23,110813.0,60.6935,60.6935,60.6252,60.674,110813.0
2023-11-14 13:25:00,62.23,62.34,62.22,62.34,116875.0,60.674,60.7812,60.6642,60.7812,116875.0
2023-11-14 13:30:00,62.34,62.41,62.33,62.39,45094.0,60.7812,60.8495,60.7715,60.83,45094.0
2023-11-14 13:35:00,62.39,62.39,62.31,62.38,65020.0,60.83,60.83,60.752,60.8202,65020.0
2023-11-14 13:40:00,62.38,62.39,62.31,62.31,48796.0,60.8202,60.83,60.752,60.752,48796.0
2023-11-14 13:45:00,62.32,62.37,62.32,62.37,26917.0,60.7617,60.8105,60.7617,60.8105,26917.0
2023-11-14 13:50:00,62.37,62.43,62.34,62.36,86992.0,60.8105,60.869,60.7812,60.8007,86992.0
2023-11-14 13:55:00,62.36,62.38,62.27,62.3,130333.0,60.8007,60.8202,60.713,60.7422,130333.0
2023-11-14 14:00:00,62.29,62.35,62.27,62.31,60534.0,60.7325,60.791,60.713,60.752,60534.0
2023-11-14 14:05:00,62.31,62.35,62.23,62.28,71154.0,60.752,60.791,60.674,60.7227,71154.0
2023-11-14 14:10:00,62.27,62.3,62.22,62.29,35368.0,60.713,60.7422,60.6642,60.7325,35368.0
2023-11-14 14:15:00,62.3,62.3,62.2,62.21,19758.0,60.7422,60.7422,60.6447,60.6545,19758.0
2023-11-14 14:20:00,62.22,62.22,62.15,62.2,25080.0,60.6642,60.6642,60.596,60.6447,25080.0
2023-11-14 14:25:00,62.2,62.22,62.17,62.21,38710.0,60.6447,60.6642,60.6155,60.6545,38710.0
2023-11-14 14:30:00,62.21,62.3,62.2,62.29,121230.0,60.6545,60.7422,60.6447,60.7325,121230.0
2023-11-14 14:35:00,62.29,62.29,62.25,62.26,54874.0,60.7325,60.7325,60.6935,60.7032,54874.0
2023-11-14 14:40:00,62.26,62.27,62.22,62.22,54910.0,60.7032,60.713,60.6642,60.6642,54910.0
2023-11-14 14:45:00,62.22,62.25,62.16,62.21,53919.0,60.6642,60.6935,60.6057,60.6545,53919.0
2023-11-14 14:50:00,62.21,62.23,62.2,62.23,54401.0,60.6545,60.674,60.6447,60.674,54401.0
2023-11-14 14:55:00,62.23,62.27,62.22,62.27,52161.0,60.674,60.713,60.6642,60.713,52161.0
2023-11-14 15:00:00,62.27,62.38,62.27,62.38,138020.0,60.713,60.8202,60.713,60.8202,138020.0
2023-11-14 15:05:00,62.38,62.51,62.36,62.5,227571.0,60.8202,60.947,60.8007,60.9372,227571.0
2023-11-14 15:10:00,62.49,62.49,62.42,62.46,72378.0,60.9275,60.9275,60.8592,60.8982,72378.0
2023-11-14 15:15:00,62.46,62.48,62.43,62.46,46360.0,60.8982,60.9177,60.869,60.8982,46360.0
2023-11-14 15:20:00,62.46,62.55,62.44,62.52,119393.0,60.8982,60.986,60.8787,60.9567,119393.0
2023-11-14 15:25:00,62.51,62.52,62.43,62.52,60251.0,60.947,60.9567,60.869,60.9567,60251.0
2023-11-14 15:30:00,62.52,62.52,62.48,62.52,94415.0,60.9567,60.9567,60.9177,60.9567,94415.0
2023-11-14 15:35:00,62.52,62.55,62.49,62.55,104300.0,60.9567,60.986,60.9275,60.986,104300.0
2023-11-14 15:40:00,62.55,62.58,62.5,62.52,128694.0,60.986,61.0152,60.9372,60.9567,128694.0
2023-11-14 15:45:00,62.52,62.54,62.44,62.44,191392.0,60.9567,60.9762,60.8787,60.8787,191392.0
2023-11-14 15:50:00,62.44,62.44,62.36,62.4,343543.0,60.8787,60.8787,60.8007,60.8397,343543.0
2023-11-14 15:55:00,62.4,62.42,62.31,62.37,613825.0,60.8397,60.8592,60.752,60.8105,613825.0
2023-11-15 09:30:00,62.95,63.55,62.7,63.54,356588.0,61.376,61.961,61.1322,61.9512,356588.0
2023-11-15 09:35:00,63.54,63.82,63.44,63.8,378895.0,61.9512,62.2242,61.8537,62.2047,378895.0
2023-11-15 09:40:00,63.79,63.82,63.5,63.7,344962.0,62.195,62.2242,61.9122,62.1072,344962.0
2023-11-15 09:45:00,63.7,63.83,63.53,63.75,285300.0,62.1072,62.234,61.9415,62.156,285300.0
2023-11-15 09:50:00,63.75,63.82,63.66,63.78,193994.0,62.156,62.2242,62.0682,62.1852,193994.0
2023-11-15 09:55:00,63.77,63.93,63.65,63.92,89764.0,62.1755,62.3315,62.0585,62.3217,89764.0
2023-11-15 10:00:00,63.94,64.07,63.92,64.02,147859.0,62.3412,62.468,62.3217,62.4192,147859.0
2023-11-15 10:05:00,64.02,64.25,63.99,64.24,272685.0,62.4192,62.6435,62.39,62.6337,272685.0
2023-11-15 10:10:00,64.23,64.31,64.11,64.28,137477.0,62.624,62.702,62.507,62.6727,137477.0
2023-11-15 10:15:00,64.28,64.45,64.24,64.26,328274.0,62.6727,62.8385,62.6337,62.6532,328274.0
2023-11-15 10:20:00,64.26,64.37,64.22,64.36,193176.0,62.6532,62.7605,62.6142,62.7507,193176.0
2023-11-15 10:25:00,64.36,64.45,64.32,64.36,132375.0,62.7507,62.8385,62.7117,62.7507,132375.0
2023-11-15 10:30:00,64.37,64.48,64.37,64.48,142948.0,62.7605,62.8677,62.7605,62.8677,142948.0
2023-11-15 10:35:00,64.48,64.54,64.37,64.44,204174.0,62.8677,62.9262,62.7605,62.8287,204174.0
2023-11-15 10:40:00,64.45,64.45,64.36,64.41,189255.0,62.8385,62.8385,62.7507,62.7995,189255.0
2023-11-15 10:45:00,64.41,64.42,64.25,64.26,274543.0,62.7995,62.8092,62.6435,62.6532,274543.0
2023-11-15 10:50:00,64.26,64.41,64.25,64.4,141400.0,62.6532,62.7995,62.6435,62.7897,141400.0
2023-11-15 10:55:00,64.41,64.43,64.22,64.26,264191.0,62.7995,62.819,62.6142,62.6532,264191.0
2023-11-15 11:00:00,64.26,64.4,64.25,64.31,218741.0,62.6532,62.7897,62.6435,62.702,218741.0
2023-11-15 11:05:00,64.3,64.3,64.12,64.22,233824.0,62.6922,62.6922,62.5167,62.6142,233824.0
2023-11-15 11:10:00,64.22,64.28,64.17,64.18,131705.0,62.6142,62.6727,62.5655,62.5752,131705.0
2023-11-15 11:15:00,64.19,64.3,64.18,64.3,51149.0,62.585,62.6922,62.5752,62.6922,51149.0
2023-11-15 11:20:00,64.29,64.36,64.26,64.31,88705.0,62.6825,62.7507,62.6532,62.702,88705.0
2023-11-15 11:25:00,64.31,64.31,64.11,64.18,191282.0,62.702,62.702,62.507,62.5752,191282.0
2023-11-15 11:30:00,64.18,64.2,64.06,64.09,68035.0,62.5752,62.5947,62.4582,62.4875,68035.0
2023-11-15 11:35:00,64.08,64.08,63.87,63.87,221558.0,62.4777,62.4777,62.273,62.273,221558.0
2023-11-15 11:40:00,63.87,63.93,63.81,63.87,108079.0,62.273,62.3315,62.2145,62.273,108079.0
2023-11-15 11:45:00,63.87,64.05,63.87,64.03,226192.0,62.273,62.4485,62.273,62.429,226192.0
2023-11-15 11:50:00,64.03,64.03,63.86,63.87,157646.0,62.429,62.429,62.2632,62.273,157646.0
2023-11-15 11:55:00,63.87,63.89,63.79,63.79,162878.0,62.273,62.2925,62.195,62.195,162878.0
2023-11-15 12:00:00,63.8,63.86,63.75,63.78,140402.0,62.2047,62.2632,62.156,62.1852,140402.0
2023-11-15 12:05:00,63.78,63.93,63.75,63.86,123177.0,62.1852,62.3315,62.156,62.2632,123177.0
2023-11-15 12:10:00,63.86,63.9,63.81,63.88,63178.0,62.2632,62.3022,62.2145,62.2827,63178.0
2023-11-15 12:15:00,63.88,63.93,63.83,63.9,115018.0,62.2827,62.3315,62.234,62.3022,115018.0
2023-11-15 12:20:00,63.89,63.92,63.82,63.92,125181.0,62.2925,62.3217,62.2242,62.3217,125181.0
2023-11-15 12:25:00,63.92,64.08,63.92,64.08,224795.0,62.3217,62.4777,62.3217,62.4777,224795.0
2023-11-15 12:30:00,64.07,64.09,63.94,64.01,42688.0,62.468,62.4875,62.3412,62.4095,42688.0
2023-11-15 12:35:00,64.01,64.14,64.01,64.09,116511.0,62.4095,62.5362,62.4095,62.4875,116511.0
2023-11-15 12:40:00,64.09,64.1,63.95,63.98,83285.0,62.4875,62.4972,62.351,62.3802,83285.0
2023-11-15 12:45:00,63.98,63.99,63.89,63.92,64835.0,62.3802,62.39,62.2925,62.3217,64835.0
2023-11-15 12:50:00,63.9,63.96,63.88,63.92,23865.0,62.3022,62.3607,62.2827,62.3217,23865.0
2023-11-15 12:55:00,63.92,63.92,63.78,63.8,116097.0,62.3217,62.3217,62.1852,62.2047,116097.0
2023-11-15 13:00:00,63.8,63.83,63.7,63.7,132151.0,62.2047,62.234,62.1072,62.1072,132151.0
2023-11-15 13:05:00,63.71,63.74,63.58,63.64,157472.0,62.117,62.1462,61.9902,62.0487,157472.0
2023-11-15 13:10:00,63.64,63.67,63.52,63.55,99499.0,62.0487,62.078,61.9317,61.961,99499.0
2023-11-15 13:15:00,63.56,63.62,63.53,63.59,81466.0,61.9707,62.0292,61.9415,62.0,81466.0
2023-11-15 13:20:00,63.59,63.7,63.59,63.69,76881.0,62.0,62.1072,62.0,62.0975,76881.0
2023-11-15 13:25:00,63.69,63.74,63.67,63.69,33723.0,62.0975,62.1462,62.078,62.0975,33723.0
2023-11-15 13:30:00,63.68,63.78,63.67,63.78,199726.0,62.0877,62.1852,62.078,62.1852,199726.0
2023-11-15 13:35:00,63.77,63.84,63.75,63.84,52939.0,62.1755,62.2437,62.156,62.2437,52939.0
2023-11-15 13:40:00,63.83,63.95,63.83,63.88,126887.0,62.234,62.351,62.234,62.2827,126887.0
2023-11-15 13:45:00,63.88,63.93,63.84,63.92,65155.0,62.2827,62.3315,62.2437,62.3217,65155.0
2023-11-15 13:50:00,63.92,63.93,63.85,63.9,46563.0,62.3217,62.3315,62.2535,62.3022,46563.0
2023-11-15 13:55:00,63.9,63.96,63.89,63.96,40609.0,62.3022,62.3607,62.2925,62.3607,40609.0
2023-11-15 14:00:00,63.97,64.06,63.97,64.03,31082.0,62.3705,62.4582,62.3705,62.429,31082.0
2023-11-15 14:05:00,64.03,64.04,63.85,63.86,165112.0,62.429,62.4387,62.2535,62.2632,165112.0
2023-11-15 14:10:00,63.85,63.9,63.84,63.88,34596.0,62.2535,62.3022,62.2437,62.2827,34596.0
2023-11-15 14:15:00,63.88,63.89,63.74,63.79,62063.0,62.2827,62.2925,62.1462,62.195,62063.0
2023-11-15 14:20:00,63.79,63.79,63.7,63.74,70452.0,62.195,62.195,62.1072,62.1462,70452.0
2023-11-15 14:25:00,63.75,63.86,63.75,63.84,34008.0,62.156,62.2632,62.156,62.2437,34008.0
2023-11-15 14:30:00,63.84,63.87,63.82,63.84,25450.0,62.2437,62.273,62.2242,62.2437,25450.0
2023-11-15 14:35:00,63.83,63.85,63.81,63.82,68321.0,62.234,62.2535,62.2145,62.2242,68321.0
2023-11-15 14:40:00,63.81,63.84,63.78,63.79,32778.0,62.2145,62.2437,62.1852,62.195,32778.0
2023-11-15 14:45:00,63.79,63.81,63.75,63.77,96630.0,62.195,62.2145,62.156,62.1755,96630.0
2023-11-15 14:50:00,63.78,63.8,63.75,63.75,50919.0,62.1852,62.2047,62.156,62.156,50919.0
2023-11-15 14:55:00,63.74,63.79,63.72,63.79,56031.0,62.1462,62.195,62.1267,62.195,56031.0
2023-11-15 15:00:00,63.78,63.85,63.76,63.79,94493.0,62.1852,62.2535,62.1657,62.195,94493.0
2023-11-15 15:05:00,63.78,63.81,63.75,63.8,123437.0,62.1852,62.2145,62.156,62.2047,123437.0
2023-11-15 15:10:00,63.8,63.83,63.78,63.83,25328.0,62.2047,62.234,62.1852,62.234,25328.0
2023-11-15 15:15:00,63.83,63.84,63.79,63.81,51278.0,62.234,62.2437,62.195,62.2145,51278.0
2023-11-15 15:20:00,63.81,63.83,63.78,63.8,36161.0,62.2145,62.234,62.1852,62.2047,36161.0
2023-11-15 15:25:00,63.8,63.83,63.77,63.83,44381.0,62.2047,62.234,62.1755,62.234,44381.0
2023-11-15 15:30:00,63.83,63.87,63.81,63.82,108413.0,62.234,62.273,62.2145,62.2242,108413.0
2023-11-15 15:35:00,63.81,63.81,63.77,63.79,82778.0,62.2145,62.2145,62.1755,62.195,82778.0
2023-11-15 15:40:00,63.8,63.87,63.79,63.85,134392.0,62.2047,62.273,62.195,62.2535,134392.0
2023-11-15 15:45:00,63.85,63.85,63.74,63.74,158248.0,62.2535,62.2535,62.1462,62.1462,158248.0
2023-11-15 15:50:00,63.73,63.77,63.69,63.7,187289.0,62.1365,62.1755,62.0975,62.1072,187289.0
2023-11-15 15:55:00,63.69,63.74,63.65,63.74,585395.0,62.0975,62.1462,62.0585,62.1462,585395.0
2023-11-16 09:30:00,63.01,63.15,62.61,62.94,809764.0,61.4345,61.571,61.0445,61.3662,809764.0
2023-11-16 09:35:00,62.97,63.07,62.66,63.04,268922.0,61.3955,61.493,61.0932,61.4637,268922.0
2023-11-16 09:40:00,63.04,63.08,62.5,62.54,506249.0,61.4637,61.5027,60.9372,60.9762,506249.0
2023-11-16 09:45:00,62.53,62.75,62.52,62.66,226964.0,60.9665,61.181,60.9567,61.0932,226964.0
2023-11-16 09:50:00,62.66,62.67,62.41,62.43,117892.0,61.0932,61.103,60.8495,60.869,117892.0
2023-11-16 09:55:00,62.43,62.57,62.41,62.48,169063.0,60.869,61.0055,60.8495,60.9177,169063.0
2023-11-16 10:00:00,62.49,62.61,62.43,62.43,117160.0,60.9275,61.0445,60.869,60.869,117160.0
2023-11-16 10:05:00,62.44,62.53,62.3,62.31,49753.0,60.8787,60.9665,60.7422,60.752,49753.0
2023-11-16 10:10:00,62.31,62.34,62.19,62.2,135619.0,60.752,60.7812,60.635,60.6447,135619.0
2023-11-16 10:15:00,62.19,62.25,62.13,62.17,127025.0,60.635,60.6935,60.5765,60.6155,127025.0
2023-11-16 10:20:00,62.17,62.33,62.13,62.29,262069.0,60.6155,60.7715,60.5765,60.7325,262069.0
2023-11-16 10:25:00,62.3,62.32,62.21,62.25,104496.0,60.7422,60.7617,60.6545,60.6935,104496.0
2023-11-16 10:30:00,62.26,62.39,62.07,62.1,126401.0,60.7032,60.83,60.518,60.5472,126401.0
2023-11-16 10:35:00,62.1,62.17,62.0,62.07,189776.0,60.5472,60.6155,60.4497,60.518,189776.0
2023-11-16 10:40:00,62.07,62.07,61.94,62.02,159295.0,60.518,60.518,60.3912,60.4692,159295.0
2023-11-16 10:45:00,62.03,62.09,61.99,62.09,58434.0,60.479,60.5375,60.44,60.5375,58434.0
2023-11-16 10:50:00,62.09,62.09,61.9,61.93,78595.0,60.5375,60.5375,60.3522,60.3815,78595.0
2023-11-16 10:55:00,61.93,61.99,61.92,61.95,28974.0,60.3815,60.44,60.3717,60.401,28974.0
2023-11-16 11:00:00,61.95,62.01,61.89,61.98,57681.0,60.401,60.4595,60.3425,60.4302,57681.0
2023-11-16 11:05:00,61.98,62.02,61.91,61.91,198669.0,60.4302,60.4692,60.362,60.362,198669.0
2023-11-16 11:10:00,61.91,61.97,61.87,61.92,103297.0,60.362,60.4205,60.323,60.3717,103297.0
2023-11-16 11:15:00,61.92,61.92,61.79,61.83,90787.0,60.3717,60.3717,60.245,60.284,90787.0
2023-11-16 11:20:00,61.84,61.9,61.82,61.85,84772.0,60.2937,60.3522,60.2742,60.3035,84772.0
2023-11-16 11:25:00,61.85,61.93,61.84,61.84,79452.0,60.3035,60.3815,60.2937,60.2937,79452.0
2023-11-16 11:30:00,61.84,61.85,61.77,61.81,112321.0,60.2937,60.3035,60.2255,60.2645,112321.0
2023-11-16 11:35:00,61.82,61.82,61.7,61.75,106623.0,60.2742,60.2742,60.1572,60.206,106623.0
2023-11-16 11:40:00,61.75,61.77,61.67,61.68,151145.0,60.206,60.2255,60.128,60.1377,151145.0
2023-11-16 11:45:00,61.69,61.72,61.66,61.7,165291.0,60.1475,60.1767,60.1182,60.1572,165291.0
2023-11-16 11:50:00,61.71,61.71,61.54,61.58,110079.0,60.167,60.167,60.0012,60.0402,110079.0
2023-11-16 11:55:00,61.57,61.62,61.51,61.6,134542.0,60.0305,60.0792,59.972,60.0597,134542.0
2023-11-16 12:00:00,61.61,61.72,61.57,61.6,92212.0,60.0695,60.1767,60.0305,60.0597,92212.0
2023-11-16 12:05:00,61.61,61.67,61.6,61.64,51299.0,60.0695,60.128,60.0597,60.0987,51299.0
2023-11-16 12:10:00,61.63,61.74,61.6,61.73,85761.0,60.089,60.1962,60.0597,60.1865,85761.0
2023-11-16 12:15:00,61.72,61.81,61.71,61.74,121607.0,60.1767,60.2645,60.167,60.1962,121607.0
2023-11-16 12:20:00,61.74,61.78,61.65,61.73,83913.0,60.1962,60.2352,60.1085,60.1865,83913.0
2023-11-16 12:25:00,61.73,61.77,61.71,61.75,67165.0,60.1865,60.2255,60.167,60.206,67165.0
2023-11-16 12:30:00,61.75,61.78,61.74,61.76,38503.0,60.206,60.2352,60.1962,60.2157,38503.0
2023-11-16 12:35:00,61.76,61.85,61.69,61.83,95293.0,60.2157,60.3035,60.1475,60.284,95293.0
2023-11-16 12:40:00,61.83,61.97,61.82,61.86,105030.0,60.284,60.4205,60.2742,60.3132,105030.0
2023-11-16 12:45:00,61.86,61.87,61.8,61.82,19535.0,60.3132,60.323,60.2547,60.2742,19535.0
2023-11-16 12:50:00,61.8,61.8,61.68,61.72,31112.0,60.2547,60.2547,60.1377,60.1767,31112.0
2023-11-16 12:55:00,61.72,61.78,61.7,61.75,52129.0,60.1767,60.2352,60.1572,60.206,52129.0
2023-11-16 13:00:00,61.75,61.75,61.7,61.71,23604.0,60.206,60.206,60.1572,60.167,23604.0
2023-11-16 13:05:00,61.7,61.7,61.61,61.64,47239.0,60.1572,60.1572,60.0695,60.0987,47239.0
2023-11-16 13:10:00,61.63,61.63,61.52,61.58,85972.0,60.089,60.089,59.9817,60.0402,85972.0
2023-11-16 13:15:00,61.59,61.7,61.58,61.6,114306.0,60.05,60.1572,60.0402,60.0597,114306.0
2023-11-16 13:20:00,61.6,61.6,61.53,61.56,64945.0,60.0597,60.0597,59.9915,60.0207,64945.0
2023-11-16 13:25:00,61.57,61.65,61.53,61.54,43137.0,60.0305,60.1085,59.9915,60.0012,43137.0
2023-11-16 13:30:00,61.54,61.57,61.51,61.52,23962.0,60.0012,60.0305,59.972,59.9817,23962.0
2023-11-16 13:35:00,61.53,61.56,61.51,61.51,16439.0,59.9915,60.0207,59.972,59.972,16439.0
2023-11-16 13:40:00,61.51,61.51,61.4,61.42,67425.0,59.972,59.972,59.8647,59.8842,67425.0
2023-11-16 13:45:00,61.41,61.41,61.29,61.31,43902.0,59.8745,59.8745,59.7575,59.777,43902.0
2023-11-16 13:50:00,61.31,61.35,61.3,61.31,22915.0,59.777,59.816,59.7672,59.777,22915.0
2023-11-16 13:55:00,61.32,61.38,61.29,61.35,35989.0,59.7867,59.8452,59.7575,59.816,35989.0
2023-11-16 14:00:00,61.36,61.53,61.36,61.52,109333.0,59.8257,59.9915,59.8257,59.9817,109333.0
2023-11-16 14:05:00,61.52,61.56,61.45,61.48,38356.0,59.9817,60.0207,59.9135,59.9427,38356.0
2023-11-16 14:10:00,61.49,61.5,61.42,61.47,69361.0,59.9525,59.9622,59.8842,59.933,69361.0
2023-11-16 14:15:00,61.47,61.5,61.45,61.46,20335.0,59.933,59.9622,59.9135,59.9232,20335.0
2023-11-16 14:20:00,61.45,61.45,61.35,61.39,69091.0,59.9135,59.9135,59.816,59.855,69091.0
2023-11-16 14:25:00,61.38,61.38,61.29,61.3,19897.0,59.8452,59.8452,59.7575,59.7672,19897.0
2023-11-16 14:30:00,61.3,61.38,61.29,61.33,57269.0,59.7672,59.8452,59.7575,59.7965,57269.0
2023-11-16 14:35:00,61.33,61.39,61.33,61.36,43331.0,59.7965,59.855,59.7965,59.8257,43331.0
2023-11-16 14:40:00,61.36,61.41,61.34,61.41,18989.0,59.8257,59.8745,59.8062,59.8745,18989.0
2023-11-16 14:45:00,61.41,61.48,61.41,61.48,55047.0,59.8745,59.9427,59.8745,59.9427,55047.0
2023-11-16 14:50:00,61.47,61.48,61.36,61.36,84155.0,59.933,59.9427,59.8257,59.8257,84155.0
2023-11-16 14:55:00,61.37,61.53,61.36,61.5,52383.0,59.8355,59.9915,59.8257,59.9622,52383.0
2023-11-16 15:00:00,61.51,61.53,61.47,61.51,54117.0,59.972,59.9915,59.933,59.972,54117.0
2023-11-16 15:05:00,61.51,61.51,61.46,61.5,20457.0,59.972,59.972,59.9232,59.9622,20457.0
2023-11-16 15:10:00,61.5,61.55,61.48,61.52,47202.0,59.9622,60.011,59.9427,59.9817,47202.0
2023-11-16 15:15:00,61.52,61.57,61.49,61.55,98506.0,59.9817,60.0305,59.9525,60.011,98506.0
2023-11-16 15:20:00,61.55,61.6,61.51,61.56,113003.0,60.011,60.0597,59.972,60.0207,113003.0
2023-11-16 15:25:00,61.55,61.57,61.51,61.52,70067.0,60.011,60.0305,59.972,59.9817,70067.0
2023-11-16 15:30:00,61.52,61.52,61.41,61.48,217657.0,59.9817,59.9817,59.8745,59.9427,217657.0
2023-11-16 15:35:00,61.48,61.52,61.41,61.47,84678.0,59.9427,59.9817,59.8745,59.933,84678.0
2023-11-16 15:40:00,61.47,61.48,61.41,61.45,246749.0,59.933,59.9427,59.8745,59.9135,246749.0
2023-11-16 15:45:00,61.46,61.51,61.45,61.48,297023.0,59.9232,59.972,59.9135,59.9427,297023.0
2023-11-16 15:50:00,61.49,61.51,61.42,61.48,233259.0,59.9525,59.972,59.8842,59.9427,233259.0
2023-11-16 15:55:00,61.47,61.58,61.46,61.57,446757.0,59.933,60.0402,59.9232,60.0305,446757.0
2023-11-17 09:30:00,62.55,63.07,62.37,63.01,644092.0,60.986,61.493,60.8105,61.4345,644092.0
2023-11-17 09:35:00,63.02,63.08,62.88,62.96,289014.0,61.4442,61.5027,61.3077,61.3857,289014.0
2023-11-17 09:40:00,62.96,63.0,62.71,62.88,208948.0,61.3857,61.4247,61.142,61.3077,208948.0
2023-11-17 09:45:00,62.89,63.04,62.85,63.01,173967.0,61.3175,61.4637,61.2785,61.4345,173967.0
2023-11-17 09:50:00,63.01,63.01,62.67,62.76,124096.0,61.4345,61.4345,61.103,61.1907,124096.0
2023-11-17 09:55:00,62.77,63.04,62.76,63.04,123457.0,61.2005,61.4637,61.1907,61.4637,123457.0
2023-11-17 10:00:00,63.05,63.14,62.96,63.07,106501.0,61.4735,61.5612,61.3857,61.493,106501.0
2023-11-17 10:05:00,63.07,63.16,63.02,63.11,108489.0,61.493,61.5807,61.4442,61.532,108489.0
2023-11-17 10:10:00,63.11,63.16,62.93,62.98,79492.0,61.532,61.5807,61.3565,61.4052,79492.0
2023-11-17 10:15:00,62.98,63.11,62.98,63.03,69623.0,61.4052,61.532,61.4052,61.454,69623.0
2023-11-17 10:20:00,63.05,63.23,63.01,63.21,152953.0,61.4735,61.649,61.4345,61.6295,152953.0
2023-11-17 10:25:00,63.2,63.23,63.12,63.14,84337.0,61.6197,61.649,61.5417,61.5612,84337.0
2023-11-17 10:30:00,63.14,63.17,63.02,63.14,81991.0,61.5612,61.5905,61.4442,61.5612,81991.0
2023-11-17 10:35:00,63.14,63.19,63.1,63.16,105610.0,61.5612,61.61,61.5222,61.5807,105610.0
2023-11-17 10:40:00,63.16,63.36,63.15,63.33,249065.0,61.5807,61.7757,61.571,61.7465,249065.0
2023-11-17 10:45:00,63.32,63.34,63.21,63.28,157344.0,61.7367,61.7562,61.6295,61.6977,157344.0
2023-11-17 10:50:00,63.28,63.43,63.27,63.43,151710.0,61.6977,61.844,61.688,61.844,151710.0
2023-11-17 10:55:00,63.43,63.47,63.32,63.39,184915.0,61.844,61.883,61.7367,61.805,184915.0
2023-11-17 11:00:00,63.38,63.4,63.19,63.21,127343.0,61.7952,61.8147,61.61,61.6295,127343.0
2023-11-17 11:05:00,63.21,63.26,63.06,63.24,133839.0,61.6295,61.6782,61.4832,61.6587,133839.0
2023-11-17 11:10:00,63.23,63.27,63.2,63.22,59482.0,61.649,61.688,61.6197,61.6392,59482.0
2023-11-17 11:15:00,63.23,63.24,63.05,63.09,107753.0,61.649,61.6587,61.4735,61.5125,107753.0
2023-11-17 11:20:00,63.09,63.14,63.08,63.11,60497.0,61.5125,61.5612,61.5027,61.532,60497.0
2023-11-17 11:25:00,63.1,63.1,62.89,62.89,176660.0,61.5222,61.5222,61.3175,61.3175,176660.0
2023-11-17 11:30:00,62.89,63.01,62.86,63.0,196941.0,61.3175,61.4345,61.2882,61.4247,196941.0
2023-11-17 11:35:00,63.0,63.11,62.97,63.01,178800.0,61.4247,61.532,61.3955,61.4345,178800.0
2023-11-17 11:40:00,63.0,63.01,62.92,62.96,126963.0,61.4247,61.4345,61.3467,61.3857,126963.0
2023-11-17 11:45:00,62.96,62.99,62.92,62.98,126847.0,61.3857,61.415,61.3467,61.4052,126847.0
2023-11-17 11:50:00,62.98,63.07,62.98,62.99,62827.0,61.4052,61.493,61.4052,61.415,62827.0
2023-11-17 11:55:00,62.98,63.05,62.97,63.04,51535.0,61.4052,61.4735,61.3955,61.4637,51535.0
2023-11-17 12:00:00,63.04,63.14,63.03,63.05,76544.0,61.4637,61.5612,61.454,61.4735,76544.0
2023-11-17 12:05:00,63.03,63.14,63.02,63.06,117829.0,61.454,61.5612,61.4442,61.4832,117829.0
2023-11-17 12:10:00,63.05,63.11,63.03,63.08,25238.0,61.4735,61.532,61.454,61.5027,25238.0
2023-11-17 12:15:00,63.07,63.19,63.06,63.17,122872.0,61.493,61.61,61.4832,61.5905,122872.0
2023-11-17 12:20:00,63.17,63.18,63.1,63.11,106337.0,61.5905,61.6002,61.5222,61.532,106337.0
2023-11-17 12:25:00,63.12,63.14,63.06,63.14,59889.0,61.5417,61.5612,61.4832,61.5612,59889.0
2023-11-17 12:30:00,63.13,63.14,63.09,63.1,35735.0,61.5515,61.5612,61.5125,61.5222,35735.0
2023-11-17 12:35:00,63.09,63.12,63.08,63.12,23112.0,61.5125,61.5417,61.5027,61.5417,23112.0
2023-11-17 12:40:00,63.11,63.18,63.09,63.14,70814.0,61.532,61.6002,61.5125,61.5612,70814.0
2023-11-17 12:45:00,63.14,63.2,63.1,63.19,53827.0,61.5612,61.6197,61.5222,61.61,53827.0
2023-11-17 12:50:00,63.19,63.22,63.15,63.16,99988.0,61.61,61.6392,61.571,61.5807,99988.0
2023-11-17 12:55:00,63.16,63.19,63.16,63.19,27030.0,61.5807,61.61,61.5807,61.61,27030.0
2023-11-17 13:00:00,63.2,63.21,63.11,63.13,43692.0,61.6197,61.6295,61.532,61.5515,43692.0
2023-11-17 13:05:00,63.14,63.22,63.13,63.2,41315.0,61.5612,61.6392,61.5515,61.6197,41315.0
2023-11-17 13:10:00,63.19,63.24,63.15,63.24,47517.0,61.61,61.6587,61.571,61.6587,47517.0
2023-11-17 13:15:00,63.24,63.27,63.22,63.25,61965.0,61.6587,61.688,61.6392,61.6685,61965.0
2023-11-17 13:20:00,63.26,63.26,63.19,63.2,127557.0,61.6782,61.6782,61.61,61.6197,127557.0
2023-11-17 13:25:00,63.19,63.21,63.17,63.19,42940.0,61.61,61.6295,61.5905,61.61,42940.0
2023-11-17 13:30:00,63.2,63.24,63.19,63.23,35967.0,61.6197,61.6587,61.61,61.649,35967.0
2023-11-17 13:35:00,63.24,63.28,63.21,63.27,85519.0,61.6587,61.6977,61.6295,61.688,85519.0
2023-11-17 13:40:00,63.27,63.28,63.22,63.22,42772.0,61.688,61.6977,61.6392,61.6392,42772.0
2023-11-17 13:45:00,63.22,63.24,63.17,63.2,59095.0,61.6392,61.6587,61.5905,61.6197,59095.0
2023-11-17 13:50:00,63.2,63.29,63.19,63.28,85354.0,61.6197,61.7075,61.61,61.6977,85354.0
2023-11-17 13:55:00,63.28,63.35,63.28,63.35,44778.0,61.6977,61.766,61.6977,61.766,44778.0
2023-11-17 14:00:00,63.35,63.39,63.31,63.36,99787.0,61.766,61.805,61.727,61.7757,99787.0
2023-11-17 14:05:00,63.37,63.37,63.29,63.32,66748.0,61.7855,61.7855,61.7075,61.7367,66748.0
2023-11-17 14:10:00,63.31,63.31,63.23,63.24,45240.0,61.727,61.727,61.649,61.6587,45240.0
2023-11-17 14:15:00,63.24,63.27,63.22,63.24,64200.0,61.6587,61.688,61.6392,61.6587,64200.0
2023-11-17 14:20:00,63.24,63.27,63.21,63.27,30034.0,61.6587,61.688,61.6295,61.688,30034.0
2023-11-17 14:25:00,63.27,63.28,63.22,63.22,39039.0,61.688,61.6977,61.6392,61.6392,39039.0
2023-11-17 14:30:00,63.23,63.23,63.18,63.19,36403.0,61.649,61.649,61.6002,61.61,36403.0
2023-11-17 14:35:00,63.19,63.21,63.1,63.12,49080.0,61.61,61.6295,61.5222,61.5417,49080.0
2023-11-17 14:40:00,63.13,63.19,63.1,63.19,86041.0,61.5515,61.61,61.5222,61.61,86041.0
2023-11-17 14:45:00,63.19,63.21,63.14,63.16,40485.0,61.61,61.6295,61.5612,61.5807,40485.0
2023-11-17 14:50:00,63.15,63.21,63.15,63.21,44573.0,61.571,61.6295,61.571,61.6295,44573.0
2023-11-17 14:55:00,63.2,63.22,63.18,63.19,41142.0,61.6197,61.6392,61.6002,61.61,41142.0
2023-11-17 15:00:00,63.19,63.19,63.15,63.18,28097.0,61.61,61.61,61.571,61.6002,28097.0
2023-11-17 15:05:00,63.18,63.24,63.18,63.23,45539.0,61.6002,61.6587,61.6002,61.649,45539.0
2023-11-17 15:10:00,63.23,63.24,63.19,63.19,31958.0,61.649,61.6587,61.61,61.61,31958.0
2023-11-17 15:15:00,63.18,63.24,63.15,63.23,34199.0,61.6002,61.6587,61.571,61.649,34199.0
2023-11-17 15:20:00,63.24,63.27,63.23,63.27,38503.0,61.6587,61.688,61.649,61.688,38503.0
2023-11-17 15:25:00,63.27,63.32,63.23,63.25,172450.0,61.688,61.7367,61.649,61.6685,172450.0
2023-11-17 15:30:00,63.26,63.26,63.14,63.21,178345.0,61.6782,61.6782,61.5612,61.6295,178345.0
2023-11-17 15:35:00,63.22,63.23,63.14,63.15,118882.0,61.6392,61.649,61.5612,61.571,118882.0
2023-11-17 15:40:00,63.15,63.23,63.09,63.2,148562.0,61.571,61.649,61.5125,61.6197,148562.0
2023-11-17 15:45:00,63.19,63.24,63.16,63.21,229041.0,61.61,61.6587,61.5807,61.6295,229041.0
2023-11-17 15:50:00,63.2,63.26,63.2,63.25,237424.0,61.6197,61.6782,61.6197,61.6685,237424.0
2023-11-17 15:55:00,63.24,63.27,63.22,63.24,423711.0,61.6587,61.688,61.6392,61.6587,423711.0
2023-11-20 09:30:00,63.16,63.2,62.89,62.92,129680.0,61.5807,61.6197,61.3175,61.3467,129680.0
2023-11-20 09:35:00,62.9,63.3,62.87,63.3,109358.0,61.3272,61.7172,61.298,61.7172,109358.0
2023-11-20 09:40:00,63.31,63.38,63.11,63.21,151310.0,61.727,61.7952,61.532,61.6295,151310.0
2023-11-20 09:45:00,63.22,63.25,63.08,63.14,142904.0,61.6392,61.6685,61.5027,61.5612,142904.0
2023-11-20 09:50:00,63.13,63.14,62.94,63.05,90427.0,61.5515,61.5612,61.3662,61.4735,90427.0
2023-11-20 09:55:00,63.05,63.15,62.98,63.12,50254.0,61.4735,61.571,61.4052,61.5417,50254.0
2023-11-20 10:00:00,63.12,63.19,62.98,62.99,99915.0,61.5417,61.61,61.4052,61.415,99915.0
2023-11-20 10:05:00,62.98,63.11,62.97,63.05,33898.0,61.4052,61.532,61.3955,61.4735,33898.0
2023-11-20 10:10:00,63.05,63.3,63.05,63.29,60781.0,61.4735,61.7172,61.4735,61.7075,60781.0
2023-11-20 10:15:00,63.29,63.39,63.22,63.37,57977.0,61.7075,61.805,61.6392,61.7855,57977.0
2023-11-20 10:20:00,63.36,63.38,63.22,63.24,63415.0,61.7757,61.7952,61.6392,61.6587,63415.0
2023-11-20 10:25:00,63.24,63.31,63.22,63.28,18466.0,61.6587,61.727,61.6392,61.6977,18466.0
2023-11-20 10:30:00,63.25,63.28,63.2,63.27,31832.0,61.6685,61.6977,61.6197,61.688,31832.0
2023-11-20 10:35:00,63.28,63.42,63.19,63.4,78346.0,61.6977,61.8342,61.61,61.8147,78346.0
2023-11-20 10:40:00,63.4,63.49,63.37,63.48,30171.0,61.8147,61.9025,61.7855,61.8927,30171.0
2023-11-20 10:45:00,63.48,63.56,63.45,63.48,44167.0,61.8927,61.9707,61.8635,61.8927,44167.0
2023-11-20 10:50:00,63.48,63.54,63.43,63.53,26851.0,61.8927,61.9512,61.844,61.9415,26851.0
2023-11-20 10:55:00,63.53,63.55,63.48,63.5,40550.0,61.9415,61.961,61.8927,61.9122,40550.0
2023-11-20 11:00:00,63.51,63.52,63.43,63.48,34225.0,61.922,61.9317,61.844,61.8927,34225.0
2023-11-20 11:05:00,63.49,63.51,63.44,63.47,17102.0,61.9025,61.922,61.8537,61.883,17102.0
2023-11-20 11:10:00,63.47,63.55,63.45,63.54,58935.0,61.883,61.961,61.8635,61.9512,58935.0
2023-11-20 11:15:00,63.53,63.59,63.51,63.55,101868.0,61.9415,62.0,61.922,61.961,101868.0
2023-11-20 11:20:00,63.55,63.61,63.48,63.61,123991.0,61.961,62.0195,61.8927,62.0195,123991.0
2023-11-20 11:25:00,63.61,63.63,63.51,63.52,126471.0,62.0195,62.039,61.922,61.9317,126471.0
2023-11-20 11:30:00,63.51,63.52,63.48,63.51,31216.0,61.922,61.9317,61.8927,61.922,31216.0
2023-11-20 11:35:00,63.52,63.53,63.4,63.43,64446.0,61.9317,61.9415,61.8147,61.844,64446.0
2023-11-20 11:40:00,63.43,63.43,63.35,63.4,26851.0,61.844,61.844,61.766,61.8147,26851.0
2023-11-20 11:45:00,63.4,63.41,63.38,63.4,77202.0,61.8147,61.8245,61.7952,61.8147,77202.0
2023-11-20 11:50:00,63.4,63.46,63.39,63.46,15762.0,61.8147,61.8732,61.805,61.8732,15762.0
2023-11-20 11:55:00,63.46,63.46,63.32,63.35,53918.0,61.8732,61.8732,61.7367,61.766,53918.0
2023-11-20 12:00:00,63.36,63.47,63.35,63.45,19318.0,61.7757,61.883,61.766,61.8635,19318.0
2023-11-20 12:05:00,63.46,63.52,63.44,63.45,16105.0,61.8732,61.9317,61.8537,61.8635,16105.0
2023-11-20 12:10:00,63.45,63.47,63.4,63.41,24866.0,61.8635,61.883,61.8147,61.8245,24866.0
2023-11-20 12:15:00,63.41,63.44,63.4,63.44,16780.0,61.8245,61.8537,61.8147,61.8537,16780.0
2023-11-20 12:20:00,63.43,63.47,63.38,63.41,29713.0,61.844,61.883,61.7952,61.8245,29713.0
2023-11-20 12:25:00,63.41,63.41,63.32,63.32,11411.0,61.8245,61.8245,61.7367,61.7367,11411.0
2023-11-20 12:30:00,63.32,63.34,63.29,63.29,13485.0,61.7367,61.7562,61.7075,61.7075,13485.0
2023-11-20 12:35:00,63.29,63.29,63.24,63.26,8799.0,61.7075,61.7075,61.6587,61.6782,8799.0
2023-11-20 12:40:00,63.26,63.28,63.23,63.27,11056.0,61.6782,61.6977,61.649,61.688,11056.0
2023-11-20 12:45:00,63.27,63.32,63.26,63.28,17140.0,61.688,61.7367,61.6782,61.6977,17140.0
2023-11-20 12:50:00,63.28,63.35,63.24,63.35,21423.0,61.6977,61.766,61.6587,61.766,21423.0
2023-11-20 12:55:00,63.35,63.45,63.35,63.45,22937.0,61.766,61.8635,61.766,61.8635,22937.0
2023-11-20 13:00:00,63.46,63.6,63.43,63.6,56558.0,61.8732,62.0097,61.844,62.0097,56558.0
2023-11-20 13:05:00,63.59,63.59,63.51,63.51,43364.0,62.0,62.0,61.922,61.922,43364.0
2023-11-20 13:10:00,63.51,63.61,63.5,63.56,86692.0,61.922,62.0195,61.9122,61.9707,86692.0
2023-11-20 13:15:00,63.57,63.62,63.53,63.6,41993.0,61.9805,62.0292,61.9415,62.0097,41993.0
2023-11-20 13:20:00,63.61,63.68,63.6,63.67,64199.0,62.0195,62.0877,62.0097,62.078,64199.0
2023-11-20 13:25:00,63.68,63.71,63.64,63.71,164363.0,62.0877,62.117,62.0487,62.117,164363.0
2023-11-20 13:30:00,63.7,63.77,63.68,63.76,129207.0,62.1072,62.1755,62.0877,62.1657,129207.0
2023-11-20 13:35:00,63.75,63.83,63.75,63.8,117142.0,62.156,62.234,62.156,62.2047,117142.0
2023-11-20 13:40:00,63.8,63.82,63.77,63.8,31891.0,62.2047,62.2242,62.1755,62.2047,31891.0
2023-11-20 13:45:00,63.8,63.83,63.74,63.74,70730.0,62.2047,62.234,62.1462,62.1462,70730.0
2023-11-20 13:50:00,63.75,63.75,63.68,63.72,126660.0,62.156,62.156,62.0877,62.1267,126660.0
2023-11-20 13:55:00,63.72,63.73,63.67,63.69,21531.0,62.1267,62.1365,62.078,62.0975,21531.0
2023-11-20 14:00:00,63.69,63.72,63.66,63.67,23173.0,62.0975,62.1267,62.0682,62.078,23173.0
2023-11-20 14:05:00,63.68,63.68,63.62,63.68,60098.0,62.0877,62.0877,62.0292,62.0877,60098.0
2023-11-20 14:10:00,63.68,63.68,63.62,63.67,16362.0,62.0877,62.0877,62.0292,62.078,16362.0
2023-11-20 14:15:00,63.67,63.67,63.58,63.6,78076.0,62.078,62.078,61.9902,62.0097,78076.0
2023-11-20 14:20:00,63.61,63.66,63.58,63.65,39526.0,62.0195,62.0682,61.9902,62.0585,39526.0
2023-11-20 14:25:00,63.66,63.68,63.58,63.58,9334.0,62.0682,62.0877,61.9902,61.9902,9334.0
2023-11-20 14:30:00,63.59,63.68,63.58,63.67,30433.0,62.0,62.0877,61.9902,62.078,30433.0
2023-11-20 14:35:00,63.68,63.71,63.66,63.66,78042.0,62.0877,62.117,62.0682,62.0682,78042.0
2023-11-20 14:40:00,63.67,63.7,63.65,63.67,17927.0,62.078,62.1072,62.0585,62.078,17927.0
2023-11-20 14:45:00,63.68,63.73,63.66,63.7,50781.0,62.0877,62.1365,62.0682,62.1072,50781.0
2023-11-20 14:50:00,63.7,63.71,63.61,63.61,28734.0,62.1072,62.117,62.0195,62.0195,28734.0
2023-11-20 14:55:00,63.61,63.71,63.61,63.71,39920.0,62.0195,62.117,62.0195,62.117,39920.0
2023-11-20 15:00:00,63.69,63.77,63.69,63.73,55439.0,62.0975,62.1755,62.0975,62.1365,55439.0
2023-11-20 15:05:00,63.73,63.74,63.71,63.73,30882.0,62.1365,62.1462,62.117,62.1365,30882.0
2023-11-20 15:10:00,63.74,63.81,63.73,63.81,78935.0,62.1462,62.2145,62.1365,62.2145,78935.0
2023-11-20 15:15:00,63.8,63.81,63.71,63.75,60022.0,62.2047,62.2145,62.117,62.156,60022.0
2023-11-20 15:20:00,63.75,63.75,63.69,63.7,45333.0,62.156,62.156,62.0975,62.1072,45333.0
2023-11-20 15:25:00,63.7,63.76,63.69,63.73,40636.0,62.1072,62.1657,62.0975,62.1365,40636.0
2023-11-20 15:30:00,63.73,63.73,63.68,63.7,74289.0,62.1365,62.1365,62.0877,62.1072,74289.0
2023-11-20 15:35:00,63.7,63.76,63.66,63.73,120700.0,62.1072,62.1657,62.0682,62.1365,120700.0
2023-11-20 15:40:00,63.73,63.76,63.71,63.75,97066.0,62.1365,62.1657,62.117,62.156,97066.0
2023-11-20 15:45:00,63.74,63.74,63.7,63.72,124430.0,62.1462,62.1462,62.1072,62.1267,124430.0
2023-11-20 15:50:00,63.72,63.73,63.61,63.64,234078.0,62.1267,62.1365,62.0195,62.0487,234078.0
2023-11-20 15:55:00,63.64,63.65,63.59,63.64,437530.0,62.0487,62.0585,62.0,62.0487,437530.0
2023-11-21 09:30:00,63.38,63.47,62.91,62.96,362313.0,61.7952,61.883,61.337,61.3857,362313.0
2023-11-21 09:35:00,62.96,63.05,62.85,62.97,291640.0,61.3857,61.4735,61.2785,61.3955,291640.0
2023-11-21 09:40:00,62.98,63.12,62.89,63.05,184057.0,61.4052,61.5417,61.3175,61.4735,184057.0
2023-11-21 09:45:00,63.06,63.12,62.91,63.0,312034.0,61.4832,61.5417,61.337,61.4247,312034.0
2023-11-21 09:50:00,63.02,63.11,63.0,63.1,119625.0,61.4442,61.532,61.4247,61.5222,119625.0
2023-11-21 09:55:00,63.09,63.11,63.03,63.1,66553.0,61.5125,61.532,61.454,61.5222,66553.0
2023-11-21 10:00:00,63.1,63.34,63.1,63.27,263102.0,61.5222,61.7562,61.5222,61.688,263102.0
2023-11-21 10:05:00,63.27,63.27,63.13,63.22,124588.0,61.688,61.688,61.5515,61.6392,124588.0
2023-11-21 10:10:00,63.2,63.22,63.1,63.17,77708.0,61.6197,61.6392,61.5222,61.5905,77708.0
2023-11-21 10:15:00,63.16,63.17,63.11,63.15,38334.0,61.5807,61.5905,61.532,61.571,38334.0
2023-11-21 10:20:00,63.15,63.18,63.03,63.05,47294.0,61.571,61.6002,61.454,61.4735,47294.0
2023-11-21 10:25:00,63.04,63.06,62.89,62.95,255177.0,61.4637,61.4832,61.3175,61.376,255177.0
2023-11-21 10:30:00,62.96,63.14,62.95,63.13,188840.0,61.3857,61.5612,61.376,61.5515,188840.0
2023-11-21 10:35:00,63.14,63.27,63.14,63.2,201645.0,61.5612,61.688,61.5612,61.6197,201645.0
2023-11-21 10:40:00,63.19,63.26,63.17,63.18,119779.0,61.61,61.6782,61.5905,61.6002,119779.0
2023-11-21 10:45:00,63.17,63.22,63.12,63.18,74172.0,61.5905,61.6392,61.5417,61.6002,74172.0
2023-11-21 10:50:00,63.19,63.31,63.18,63.26,138959.0,61.61,61.727,61.6002,61.6782,138959.0
2023-11-21 10:55:00,63.27,63.33,63.21,63.22,58669.0,61.688,61.7465,61.6295,61.6392,58669.0
2023-11-21 11:00:00,63.22,63.28,63.17,63.21,31390.0,61.6392,61.6977,61.5905,61.6295,31390.0
2023-11-21 11:05:00,63.2,63.24,63.17,63.22,29507.0,61.6197,61.6587,61.5905,61.6392,29507.0
2023-11-21 11:10:00,63.21,63.23,63.15,63.18,67454.0,61.6295,61.649,61.571,61.6002,67454.0
2023-11-21 11:15:00,63.19,63.25,63.13,63.13,35883.0,61.61,61.6685,61.5515,61.5515,35883.0
2023-11-21 11:20:00,63.12,63.17,63.08,63.15,90975.0,61.5417,61.5905,61.5027,61.571,90975.0
2023-11-21 11:25:00,63.16,63.19,63.11,63.17,21470.0,61.5807,61.61,61.532,61.5905,21470.0
2023-11-21 11:30:00,63.18,63.28,63.16,63.28,61110.0,61.6002,61.6977,61.5807,61.6977,61110.0
2023-11-21 11:35:00,63.28,63.31,63.2,63.22,42022.0,61.6977,61.727,61.6197,61.6392,42022.0
2023-11-21 11:40:00,63.22,63.23,63.17,63.23,27048.0,61.6392,61.649,61.5905,61.649,27048.0
2023-11-21 11:45:00,63.24,63.3,63.2,63.29,43244.0,61.6587,61.7172,61.6197,61.7075,43244.0
2023-11-21 11:50:00,63.29,63.4,63.28,63.39,146513.0,61.7075,61.8147,61.6977,61.805,146513.0
2023-11-21 11:55:00,63.39,63.42,63.3,63.33,102978.0,61.805,61.8342,61.7172,61.7465,102978.0
2023-11-21 12:00:00,63.33,63.39,63.33,63.35,45692.0,61.7465,61.805,61.7465,61.766,45692.0
2023-11-21 12:05:00,63.35,63.46,63.34,63.45,34128.0,61.766,61.8732,61.7562,61.8635,34128.0
2023-11-21 12:10:00,63.44,63.54,63.43,63.52,33442.0,61.8537,61.9512,61.844,61.9317,33442.0
2023-11-21 12:15:00,63.51,63.52,63.43,63.46,26792.0,61.922,61.9317,61.844,61.8732,26792.0
2023-11-21 12:20:00,63.46,63.52,63.45,63.48,36102.0,61.8732,61.9317,61.8635,61.8927,36102.0
2023-11-21 12:25:00,63.48,63.49,63.42,63.46,35176.0,61.8927,61.9025,61.8342,61.8732,35176.0
2023-11-21 12:30:00,63.47,63.56,63.46,63.52,115431.0,61.883,61.9707,61.8732,61.9317,115431.0
2023-11-21 12:35:00,63.51,63.51,63.43,63.48,68875.0,61.922,61.922,61.844,61.8927,68875.0
2023-11-21 12:40:00,63.47,63.53,63.46,63.51,13953.0,61.883,61.9415,61.8732,61.922,13953.0
2023-11-21 12:45:00,63.5,63.55,63.49,63.55,14000.0,61.9122,61.961,61.9025,61.961,14000.0
2023-11-21 12:50:00,63.56,63.58,63.53,63.58,79168.0,61.9707,61.9902,61.9415,61.9902,79168.0
2023-11-21 12:55:00,63.57,63.57,63.52,63.54,7595.0,61.9805,61.9805,61.9317,61.9512,7595.0
2023-11-21 13:00:00,63.54,63.54,63.39,63.45,132689.0,61.9512,61.9512,61.805,61.8635,132689.0
2023-11-21 13:05:00,63.44,63.46,63.36,63.44,29897.0,61.8537,61.8732,61.7757,61.8537,29897.0
2023-11-21 13:10:00,63.44,63.44,63.36,63.4,15311.0,61.8537,61.8537,61.7757,61.8147,15311.0
2023-11-21 13:15:00,63.4,63.46,63.4,63.46,17536.0,61.8147,61.8732,61.8147,61.8732,17536.0
2023-11-21 13:20:00,63.46,63.47,63.35,63.38,55062.0,61.8732,61.883,61.766,61.7952,55062.0
2023-11-21 13:25:00,63.38,63.42,63.36,63.42,17077.0,61.7952,61.8342,61.7757,61.8342,17077.0
2023-11-21 13:30:00,63.42,63.54,63.41,63.54,18938.0,61.8342,61.9512,61.8245,61.9512,18938.0
2023-11-21 13:35:00,63.54,63.54,63.49,63.52,17748.0,61.9512,61.9512,61.9025,61.9317,17748.0
2023-11-21 13:40:00,63.51,63.55,63.5,63.51,15962.0,61.922,61.961,61.9122,61.922,15962.0
2023-11-21 13:45:00,63.52,63.54,63.47,63.54,11735.0,61.9317,61.9512,61.883,61.9512,11735.0
2023-11-21 13:50:00,63.54,63.55,63.5,63.5,22304.0,61.9512,61.961,61.9122,61.9122,22304.0
2023-11-21 13:55:00,63.51,63.53,63.47,63.48,21091.0,61.922,61.9415,61.883,61.8927,21091.0
2023-11-21 14:00:00,63.47,63.51,63.44,63.47,86280.0,61.883,61.922,61.8537,61.883,86280.0
2023-11-21 14:05:00,63.47,63.49,63.4,63.43,35771.0,61.883,61.9025,61.8147,61.844,35771.0
2023-11-21 14:10:00,63.42,63.5,63.38,63.5,50249.0,61.8342,61.9122,61.7952,61.9122,50249.0
2023-11-21 14:15:00,63.5,63.54,63.44,63.48,21041.0,61.9122,61.9512,61.8537,61.8927,21041.0
2023-11-21 14:20:00,63.48,63.52,63.46,63.5,13023.0,61.8927,61.9317,61.8732,61.9122,13023.0
2023-11-21 14:25:00,63.49,63.58,63.48,63.58,35862.0,61.9025,61.9902,61.8927,61.9902,35862.0
2023-11-21 14:30:00,63.58,63.6,63.5,63.51,17563.0,61.9902,62.0097,61.9122,61.922,17563.0
2023-11-21 14:35:00,63.52,63.54,63.46,63.48,19068.0,61.9317,61.9512,61.8732,61.8927,19068.0
2023-11-21 14:40:00,63.48,63.49,63.43,63.45,24510.0,61.8927,61.9025,61.844,61.8635,24510.0
2023-11-21 14:45:00,63.46,63.47,63.42,63.43,15234.0,61.8732,61.883,61.8342,61.844,15234.0
2023-11-21 14:50:00,63.43,63.44,63.38,63.44,17304.0,61.844,61.8537,61.7952,61.8537,17304.0
2023-11-21 14:55:00,63.43,63.5,63.43,63.5,13912.0,61.844,61.9122,61.844,61.9122,13912.0
2023-11-21 15:00:00,63.5,63.58,63.49,63.57,39568.0,61.9122,61.9902,61.9025,61.9805,39568.0
2023-11-21 15:05:00,63.58,63.6,63.53,63.54,24330.0,61.9902,62.0097,61.9415,61.9512,24330.0
2023-11-21 15:10:00,63.55,63.59,63.55,63.56,28390.0,61.961,62.0,61.961,61.9707,28390.0
2023-11-21 15:15:00,63.55,63.58,63.48,63.51,77879.0,61.961,61.9902,61.8927,61.922,77879.0
2023-11-21 15:20:00,63.51,63.53,63.45,63.45,19994.0,61.922,61.9415,61.8635,61.8635,19994.0
2023-11-21 15:25:00,63.46,63.5,63.43,63.5,31409.0,61.8732,61.9122,61.844,61.9122,31409.0
2023-11-21 15:30:00,63.5,63.52,63.46,63.51,73646.0,61.9122,61.9317,61.8732,61.922,73646.0
2023-11-21 15:35:00,63.52,63.56,63.5,63.52,39355.0,61.9317,61.9707,61.9122,61.9317,39355.0
2023-11-21 15:40:00,63.51,63.53,63.48,63.5,93885.0,61.922,61.9415,61.8927,61.9122,93885.0
2023-11-21 15:45:00,63.5,63.54,63.48,63.5,81831.0,61.9122,61.9512,61.8927,61.9122,81831.0
2023-11-21 15:50:00,63.5,63.54,63.49,63.53,117471.0,61.9122,61.9512,61.9025,61.9415,117471.0
2023-11-21 15:55:00,63.52,63.53,63.44,63.47,209817.0,61.9317,61.9415,61.8537,61.883,209817.0
2023-11-22 09:30:00,63.47,63.74,63.28,63.39,455349.0,61.883,62.1462,61.6977,61.805,455349.0
2023-11-22 09:35:00,63.38,63.79,63.26,63.69,263547.0,61.7952,62.195,61.6782,62.0975,263547.0
2023-11-22 09:40:00,63.69,63.78,63.59,63.73,93988.0,62.0975,62.1852,62.0,62.1365,93988.0
2023-11-22 09:45:00,63.74,63.86,63.5,63.62,236297.0,62.1462,62.2632,61.9122,62.0292,236297.0
2023-11-22 09:50:00,63.61,63.66,63.46,63.52,156246.0,62.0195,62.0682,61.8732,61.9317,156246.0
2023-11-22 09:55:00,63.55,63.67,63.52,63.66,49231.0,61.961,62.078,61.9317,62.0682,49231.0
2023-11-22 10:00:00,63.65,63.66,63.42,63.59,135297.0,62.0585,62.0682,61.8342,62.0,135297.0
2023-11-22 10:05:00,63.6,63.6,63.38,63.41,101101.0,62.0097,62.0097,61.7952,61.8245,101101.0
2023-11-22 10:10:00,63.41,63.57,63.36,63.56,116046.0,61.8245,61.9805,61.7757,61.9707,116046.0
2023-11-22 10:15:00,63.57,63.6,63.42,63.57,84090.0,61.9805,62.0097,61.8342,61.9805,84090.0
2023-11-22 10:20:00,63.56,63.75,63.53,63.75,130394.0,61.9707,62.156,61.9415,62.156,130394.0
2023-11-22 10:25:00,63.75,63.77,63.66,63.77,98867.0,62.156,62.1755,62.0682,62.1755,98867.0
2023-11-22 10:30:00,63.76,63.83,63.74,63.78,207291.0,62.1657,62.234,62.1462,62.1852,207291.0
2023-11-22 10:35:00,63.77,63.85,63.76,63.84,86747.0,62.1755,62.2535,62.1657,62.2437,86747.0
2023-11-22 10:40:00,63.83,64.04,63.83,64.0,119438.0,62.234,62.4387,62.234,62.3997,119438.0
2023-11-22 10:45:00,64.0,64.0,63.88,63.92,68762.0,62.3997,62.3997,62.2827,62.3217,68762.0
2023-11-22 10:50:00,63.91,63.92,63.73,63.78,237747.0,62.312,62.3217,62.1365,62.1852,237747.0
2023-11-22 10:55:00,63.78,63.87,63.77,63.82,60317.0,62.1852,62.273,62.1755,62.2242,60317.0
2023-11-22 11:00:00,63.83,63.87,63.8,63.8,23860.0,62.234,62.273,62.2047,62.2047,23860.0
2023-11-22 11:05:00,63.81,63.89,63.77,63.85,46507.0,62.2145,62.2925,62.1755,62.2535,46507.0
2023-11-22 11:10:00,63.85,63.88,63.8,63.8,22767.0,62.2535,62.2827,62.2047,62.2047,22767.0
2023-11-22 11:15:00,63.8,63.83,63.76,63.77,8561.0,62.2047,62.234,62.1657,62.1755,8561.0
2023-11-22 11:20:00,63.77,63.78,63.74,63.77,15226.0,62.1755,62.1852,62.1462,62.1755,15226.0
2023-11-22 11:25:00,63.77,63.77,63.66,63.67,19315.0,62.1755,62.1755,62.0682,62.078,19315.0
2023-11-22 11:30:00,63.67,63.8,63.67,63.75,106620.0,62.078,62.2047,62.078,62.156,106620.0
2023-11-22 11:35:00,63.75,63.75,63.66,63.71,49159.0,62.156,62.156,62.0682,62.117,49159.0
2023-11-22 11:40:00,63.7,63.78,63.68,63.77,28890.0,62.1072,62.1852,62.0877,62.1755,28890.0
2023-11-22 11:45:00,63.78,63.89,63.76,63.84,292149.0,62.1852,62.2925,62.1657,62.2437,292149.0
2023-11-22 11:50:00,63.84,63.88,63.82,63.85,40270.0,62.2437,62.2827,62.2242,62.2535,40270.0
2023-11-22 11:55:00,63.86,63.95,63.86,63.92,51293.0,62.2632,62.351,62.2632,62.3217,51293.0
2023-11-22 12:00:00,63.92,63.94,63.86,63.9,45274.0,62.3217,62.3412,62.2632,62.3022,45274.0
2023-11-22 12:05:00,63.9,63.92,63.85,63.86,12617.0,62.3022,62.3217,62.2535,62.2632,12617.0
2023-11-22 12:10:00,63.86,63.88,63.71,63.72,38166.0,62.2632,62.2827,62.117,62.1267,38166.0
2023-11-22 12:15:00,63.72,63.79,63.7,63.72,39399.0,62.1267,62.195,62.1072,62.1267,39399.0
2023-11-22 12:20:00,63.72,63.75,63.68,63.69,20810.0,62.1267,62.156,62.0877,62.0975,20810.0
2023-11-22 12:25:00,63.69,63.7,63.56,63.61,77786.0,62.0975,62.1072,61.9707,62.0195,77786.0
2023-11-22 12:30:00,63.61,63.62,63.49,63.59,79617.0,62.0195,62.0292,61.9025,62.0,79617.0
2023-11-22 12:35:00,63.59,63.61,63.55,63.6,18039.0,62.0,62.0195,61.961,62.0097,18039.0
2023-11-22 12:40:00,63.6,63.6,63.54,63.6,81643.0,62.0097,62.0097,61.9512,62.0097,81643.0
2023-11-22 12:45:00,63.59,63.61,63.51,63.53,19731.0,62.0,62.0195,61.922,61.9415,19731.0
2023-11-22 12:50:00,63.52,63.58,63.52,63.54,111107.0,61.9317,61.9902,61.9317,61.9512,111107.0
2023-11-22 12:55:00,63.53,63.56,63.51,63.56,57268.0,61.9415,61.9707,61.922,61.9707,57268.0
2023-11-22 13:00:00,63.55,63.58,63.52,63.52,56239.0,61.961,61.9902,61.9317,61.9317,56239.0
2023-11-22 13:05:00,63.53,63.55,63.5,63.5,40560.0,61.9415,61.961,61.9122,61.9122,40560.0
2023-11-22 13:10:00,63.5,63.54,63.44,63.51,90193.0,61.9122,61.9512,61.8537,61.922,90193.0
2023-11-22 13:15:00,63.51,63.52,63.43,63.46,63800.0,61.922,61.9317,61.844,61.8732,63800.0
2023-11-22 13:20:00,63.46,63.52,63.44,63.5,45048.0,61.8732,61.9317,61.8537,61.9122,45048.0
2023-11-22 13:25:00,63.5,63.52,63.48,63.51,28266.0,61.9122,61.9317,61.8927,61.922,28266.0
2023-11-22 13:30:00,63.51,63.57,63.51,63.53,67915.0,61.922,61.9805,61.922,61.9415,67915.0
2023-11-22 13:35:00,63.54,63.56,63.51,63.53,17736.0,61.9512,61.9707,61.922,61.9415,17736.0
2023-11-22 13:40:00,63.53,63.55,63.46,63.47,21676.0,61.9415,61.961,61.8732,61.883,21676.0
2023-11-22 13:45:00,63.46,63.5,63.43,63.44,30911.0,61.8732,61.9122,61.844,61.8537,30911.0
2023-11-22 13:50:00,63.43,63.49,63.42,63.46,26876.0,61.844,61.9025,61.8342,61.8732,26876.0
2023-11-22 13:55:00,63.47,63.48,63.4,63.42,25460.0,61.883,61.8927,61.8147,61.8342,25460.0
2023-11-22 14:00:00,63.41,63.45,63.39,63.4,24665.0,61.8245,61.8635,61.805,61.8147,24665.0
2023-11-22 14:05:00,63.4,63.46,63.4,63.45,30133.0,61.8147,61.8732,61.8147,61.8635,30133.0
2023-11-22 14:10:00,63.45,63.47,63.38,63.38,28097.0,61.8635,61.883,61.7952,61.7952,28097.0
2023-11-22 14:15:00,63.38,63.44,63.38,63.43,53499.0,61.7952,61.8537,61.7952,61.844,53499.0
2023-11-22 14:20:00,63.42,63.43,63.37,63.4,56337.0,61.8342,61.844,61.7855,61.8147,56337.0
2023-11-22 14:25:00,63.41,63.5,63.41,63.49,34769.0,61.8245,61.9122,61.8245,61.9025,34769.0
2023-11-22 14:30:00,63.49,63.51,63.4,63.4,34981.0,61.9025,61.922,61.8147,61.8147,34981.0
2023-11-22 14:35:00,63.4,63.41,63.27,63.29,40247.0,61.8147,61.8245,61.688,61.7075,40247.0
2023-11-22 14:40:00,63.29,63.34,63.26,63.34,52796.0,61.7075,61.7562,61.6782,61.7562,52796.0
2023-11-22 14:45:00,63.35,63.37,63.33,63.35,41079.0,61.766,61.7855,61.7465,61.766,41079.0
2023-11-22 14:50:00,63.35,63.41,63.35,63.38,44744.0,61.766,61.8245,61.766,61.7952,44744.0
2023-11-22 14:55:00,63.38,63.43,63.37,63.42,68431.0,61.7952,61.844,61.7855,61.8342,68431.0
2023-11-22 15:00:00,63.42,63.43,63.36,63.42,90812.0,61.8342,61.844,61.7757,61.8342,90812.0
2023-11-22 15:05:00,63.43,63.44,63.39,63.41,70737.0,61.844,61.8537,61.805,61.8245,70737.0
2023-11-22 15:10:00,63.41,63.42,63.37,63.4,103808.0,61.8245,61.8342,61.7855,61.8147,103808.0
2023-11-22 15:15:00,63.4,63.43,63.4,63.4,39266.0,61.8147,61.844,61.8147,61.8147,39266.0
2023-11-22 15:20:00,63.4,63.46,63.4,63.46,65135.0,61.8147,61.8732,61.8147,61.8732,65135.0
2023-11-22 15:25:00,63.46,63.48,63.44,63.47,64253.0,61.8732,61.8927,61.8537,61.883,64253.0
2023-11-22 15:30:00,63.48,63.49,63.4,63.43,64802.0,61.8927,61.9025,61.8147,61.844,64802.0
2023-11-22 15:35:00,63.43,63.43,63.34,63.36,237642.0,61.844,61.844,61.7562,61.7757,237642.0
2023-11-22 15:40:00,63.36,63.36,63.31,63.32,181604.0,61.7757,61.7757,61.727,61.7367,181604.0
2023-11-22 15:45:00,63.32,63.37,63.28,63.36,140639.0,61.7367,61.7855,61.6977,61.7757,140639.0
2023-11-22 15:50:00,63.36,63.39,63.36,63.38,159512.0,61.7757,61.805,61.7757,61.7952,159512.0
2023-11-22 15:55:00,63.38,63.45,63.37,63.44,429327.0,61.7952,61.8635,61.7855,61.8537,429327.0
2023-11-24 09:30:00,63.53,63.92,63.44,63.57,122442.0,61.9415,62.3217,61.8537,61.9805,122442.0
2023-11-24 09:35:00,63.57,63.57,63.38,63.41,113801.0,61.9805,61.9805,61.7952,61.8245,113801.0
2023-11-24 09:40:00,63.4,63.62,63.35,63.56,35513.0,61.8147,62.0292,61.766,61.9707,35513.0
2023-11-24 09:45:00,63.56,63.58,63.41,63.55,45544.0,61.9707,61.9902,61.8245,61.961,45544.0
2023-11-24 09:50:00,63.57,63.64,63.52,63.54,75906.0,61.9805,62.0487,61.9317,61.9512,75906.0
2023-11-24 09:55:00,63.54,63.58,63.47,63.51,32261.0,61.9512,61.9902,61.883,61.922,32261.0
2023-11-24 10:00:00,63.5,63.68,63.49,63.6,114472.0,61.9122,62.0877,61.9025,62.0097,114472.0
2023-11-24 10:05:00,63.59,63.62,63.53,63.55,25362.0,62.0,62.0292,61.9415,61.961,25362.0
2023-11-24 10:10:00,63.53,63.62,63.51,63.62,17141.0,61.9415,62.0292,61.922,62.0292,17141.0
2023-11-24 10:15:00,63.63,63.68,63.62,63.63,17169.0,62.039,62.0877,62.0292,62.039,17169.0
2023-11-24 10:20:00,63.65,63.73,63.64,63.68,39835.0,62.0585,62.1365,62.0487,62.0877,39835.0
2023-11-24 10:25:00,63.68,63.74,63.67,63.68,14701.0,62.0877,62.1462,62.078,62.0877,14701.0
2023-11-24 10:30:00,63.69,63.73,63.66,63.73,37447.0,62.0975,62.1365,62.0682,62.1365,37447.0
2023-11-24 10:35:00,63.74,63.88,63.74,63.87,60400.0,62.1462,62.2827,62.1462,62.273,60400.0
2023-11-24 10:40:00,63.86,63.91,63.77,63.81,52078.0,62.2632,62.312,62.1755,62.2145,52078.0
2023-11-24 10:45:00,63.8,63.81,63.69,63.7,67230.0,62.2047,62.2145,62.0975,62.1072,67230.0
2023-11-24 10:50:00,63.7,63.7,63.59,63.68,152643.0,62.1072,62.1072,62.0,62.0877,152643.0
2023-11-24 10:55:00,63.66,63.73,63.62,63.7,65151.0,62.0682,62.1365,62.0292,62.1072,65151.0
2023-11-24 11:00:00,63.7,63.72,63.66,63.7,75676.0,62.1072,62.1267,62.0682,62.1072,75676.0
2023-11-24 11:05:00,63.7,63.74,63.67,63.69,68796.0,62.1072,62.1462,62.078,62.0975,68796.0
2023-11-24 11:10:00,63.68,63.77,63.68,63.76,51640.0,62.0877,62.1755,62.0877,62.1657,51640.0
2023-11-24 11:15:00,63.76,63.78,63.7,63.77,17468.0,62.1657,62.1852,62.1072,62.1755,17468.0
2023-11-24 11:20:00,63.77,63.78,63.68,63.68,16237.0,62.1755,62.1852,62.0877,62.0877,16237.0
2023-11-24 11:25:00,63.67,63.71,63.6,63.71,19090.0,62.078,62.117,62.0097,62.117,19090.0
2023-11-24 11:30:00,63.71,63.75,63.68,63.69,18861.0,62.117,62.156,62.0877,62.0975,18861.0
2023-11-24 11:35:00,63.68,63.68,63.6,63.64,42024.0,62.0877,62.0877,62.0097,62.0487,42024.0
2023-11-24 11:40:00,63.63,63.66,63.59,63.63,27968.0,62.039,62.0682,62.0,62.039,27968.0
2023-11-24 11:45:00,63.63,63.63,63.57,63.57,11398.0,62.039,62.039,61.9805,61.9805,11398.0
2023-11-24 11:50:00,63.57,63.63,63.55,63.61,18391.0,61.9805,62.039,61.961,62.0195,18391.0
2023-11-24 11:55:00,63.61,63.63,63.59,63.59,9615.0,62.0195,62.039,62.0,62.0,9615.0
2023-11-24 12:00:00,63.58,63.65,63.57,63.61,24356.0,61.9902,62.0585,61.9805,62.0195,24356.0
2023-11-24 12:05:00,63.61,63.66,63.58,63.63,18440.0,62.0195,62.0682,61.9902,62.039,18440.0
2023-11-24 12:10:00,63.62,63.66,63.62,63.66,15931.0,62.0292,62.0682,62.0292,62.0682,15931.0
2023-11-24 12:15:00,63.65,63.67,63.61,63.64,63767.0,62.0585,62.078,62.0195,62.0487,63767.0
2023-11-24 12:20:00,63.64,63.66,63.59,63.65,43080.0,62.0487,62.0682,62.0,62.0585,43080.0
2023-11-24 12:25:00,63.64,63.69,63.63,63.66,30541.0,62.0487,62.0975,62.039,62.0682,30541.0
2023-11-24 12:30:00,63.66,63.74,63.64,63.73,32899.0,62.0682,62.1462,62.0487,62.1365,32899.0
2023-11-24 12:35:00,63.74,63.77,63.71,63.76,62313.0,62.1462,62.1755,62.117,62.1657,62313.0
2023-11-24 12:40:00,63.76,63.83,63.76,63.8,123404.0,62.1657,62.234,62.1657,62.2047,123404.0
2023-11-24 12:45:00,63.8,63.88,63.78,63.79,133551.0,62.2047,62.2827,62.1852,62.195,133551.0
2023-11-24 12:50:00,63.79,63.87,63.78,63.82,98511.0,62.195,62.273,62.1852,62.2242,98511.0
2023-11-24 12:55:00,63.81,63.91,63.81,63.88,248805.0,62.2145,62.312,62.2145,62.2827,248805.0
2023-11-27 09:30:00,63.65,63.68,63.39,63.54,373734.0,62.0585,62.0877,61.805,61.9512,373734.0
2023-11-27 09:35:00,63.53,63.58,63.4,63.44,153480.0,61.9415,61.9902,61.8147,61.8537,153480.0
2023-11-27 09:40:00,63.43,63.46,63.27,63.34,143446.0,61.844,61.8732,61.688,61.7562,143446.0
2023-11-27 09:45:00,63.35,63.57,63.32,63.56,91241.0,61.766,61.9805,61.7367,61.9707,91241.0
2023-11-27 09:50:00,63.55,63.6,63.48,63.57,118659.0,61.961,62.0097,61.8927,61.9805,118659.0
2023-11-27 09:55:00,63.57,63.63,63.45,63.48,76561.0,61.9805,62.039,61.8635,61.8927,76561.0
2023-11-27 10:00:00,63.47,63.66,63.4,63.65,154085.0,61.883,62.0682,61.8147,62.0585,154085.0
2023-11-27 10:05:00,63.66,63.83,63.63,63.82,96875.0,62.0682,62.234,62.039,62.2242,96875.0
2023-11-27 10:10:00,63.83,63.87,63.76,63.8,129323.0,62.234,62.273,62.1657,62.2047,129323.0
2023-11-27 10:15:00,63.8,63.86,63.64,63.66,106614.0,62.2047,62.2632,62.0487,62.0682,106614.0
2023-11-27 10:20:00,63.67,63.8,63.55,63.6,76380.0,62.078,62.2047,61.961,62.0097,76380.0
2023-11-27 10:25:00,63.59,63.68,63.58,63.65,68905.0,62.0,62.0877,61.9902,62.0585,68905.0
2023-11-27 10:30:00,63.65,63.68,63.6,63.63,29215.0,62.0585,62.0877,62.0097,62.039,29215.0
2023-11-27 10:35:00,63.62,63.71,63.62,63.71,54842.0,62.0292,62.117,62.0292,62.117,54842.0
2023-11-27 10:40:00,63.71,63.76,63.7,63.73,33027.0,62.117,62.1657,62.1072,62.1365,33027.0
2023-11-27 10:45:00,63.72,63.72,63.64,63.68,51231.0,62.1267,62.1267,62.0487,62.0877,51231.0
2023-11-27 10:50:00,63.68,63.73,63.64,63.67,35987.0,62.0877,62.1365,62.0487,62.078,35987.0
2023-11-27 10:55:00,63.67,63.73,63.65,63.71,27860.0,62.078,62.1365,62.0585,62.117,27860.0
2023-11-27 11:00:00,63.71,63.71,63.64,63.65,81904.0,62.117,62.117,62.0487,62.0585,81904.0
2023-11-27 11:05:00,63.65,63.74,63.65,63.73,28188.0,62.0585,62.1462,62.0585,62.1365,28188.0
2023-11-27 11:10:00,63.73,63.74,63.66,63.71,118978.0,62.1365,62.1462,62.0682,62.117,118978.0
2023-11-27 11:15:00,63.71,63.8,63.7,63.79,49005.0,62.117,62.2047,62.1072,62.195,49005.0
2023-11-27 11:20:00,63.8,63.83,63.76,63.78,37246.0,62.2047,62.234,62.1657,62.1852,37246.0
2023-11-27 11:25:00,63.79,63.87,63.79,63.87,35334.0,62.195,62.273,62.195,62.273,35334.0
2023-11-27 11:30:00,63.87,63.87,63.77,63.79,21470.0,62.273,62.273,62.1755,62.195,21470.0
2023-11-27 11:35:00,63.8,63.89,63.8,63.87,20905.0,62.2047,62.2925,62.2047,62.273,20905.0
2023-11-27 11:40:00,63.88,63.9,63.85,63.88,38670.0,62.2827,62.3022,62.2535,62.2827,38670.0
2023-11-27 11:45:00,63.88,63.9,63.84,63.9,54094.0,62.2827,62.3022,62.2437,62.3022,54094.0
2023-11-27 11:50:00,63.9,63.93,63.87,63.89,31539.0,62.3022,62.3315,62.273,62.2925,31539.0
2023-11-27 11:55:00,63.89,63.91,63.78,63.81,38920.0,62.2925,62.312,62.1852,62.2145,38920.0
2023-11-27 12:00:00,63.8,63.81,63.75,63.81,42974.0,62.2047,62.2145,62.156,62.2145,42974.0
2023-11-27 12:05:00,63.81,63.84,63.74,63.84,27619.0,62.2145,62.2437,62.1462,62.2437,27619.0
2023-11-27 12:10:00,63.84,63.86,63.82,63.83,37340.0,62.2437,62.2632,62.2242,62.234,37340.0
2023-11-27 12:15:00,63.84,63.85,63.73,63.74,32587.0,62.2437,62.2535,62.1365,62.1462,32587.0
2023-11-27 12:20:00,63.75,63.78,63.74,63.76,20975.0,62.156,62.1852,62.1462,62.1657,20975.0
2023-11-27 12:25:00,63.74,63.75,63.67,63.69,56500.0,62.1462,62.156,62.078,62.0975,56500.0
2023-11-27 12:30:00,63.7,63.76,63.69,63.75,34312.0,62.1072,62.1657,62.0975,62.156,34312.0
2023-11-27 12:35:00,63.76,63.77,63.66,63.68,29131.0,62.1657,62.1755,62.0682,62.0877,29131.0
2023-11-27 12:40:00,63.69,63.73,63.68,63.73,20955.0,62.0975,62.1365,62.0877,62.1365,20955.0
2023-11-27 12:45:00,63.71,63.73,63.69,63.73,16689.0,62.117,62.1365,62.0975,62.1365,16689.0
2023-11-27 12:50:00,63.73,63.73,63.65,63.69,27709.0,62.1365,62.1365,62.0585,62.0975,27709.0
2023-11-27 12:55:00,63.68,63.72,63.68,63.7,19086.0,62.0877,62.1267,62.0877,62.1072,19086.0
2023-11-27 13:00:00,63.69,63.71,63.65,63.68,57282.0,62.0975,62.117,62.0585,62.0877,57282.0
2023-11-27 13:05:00,63.69,63.73,63.67,63.71,25700.0,62.0975,62.1365,62.078,62.117,25700.0
2023-11-27 13:10:00,63.7,63.79,63.7,63.79,25248.0,62.1072,62.195,62.1072,62.195,25248.0
2023-11-27 13:15:00,63.78,63.84,63.77,63.82,28978.0,62.1852,62.2437,62.1755,62.2242,28978.0
2023-11-27 13:20:00,63.81,63.84,63.79,63.8,20918.0,62.2145,62.2437,62.195,62.2047,20918.0
2023-11-27 13:25:00,63.79,63.82,63.77,63.82,58142.0,62.195,62.2242,62.1755,62.2242,58142.0
2023-11-27 13:30:00,63.82,63.84,63.8,63.8,36151.0,62.2242,62.2437,62.2047,62.2047,36151.0
2023-11-27 13:35:00,63.8,63.84,63.8,63.8,19561.0,62.2047,62.2437,62.2047,62.2047,19561.0
2023-11-27 13:40:00,63.8,63.8,63.73,63.77,30403.0,62.2047,62.2047,62.1365,62.1755,30403.0
2023-11-27 13:45:00,63.76,63.78,63.73,63.76,19767.0,62.1657,62.1852,62.1365,62.1657,19767.0
2023-11-27 13:50:00,63.77,63.77,63.7,63.71,24766.0,62.1755,62.1755,62.1072,62.117,24766.0
2023-11-27 13:55:00,63.72,63.73,63.68,63.71,26854.0,62.1267,62.1365,62.0877,62.117,26854.0
2023-11-27 14:00:00,63.72,63.76,63.71,63.74,15079.0,62.1267,62.1657,62.117,62.1462,15079.0
2023-11-27 14:05:00,63.75,63.76,63.68,63.7,14195.0,62.156,62.1657,62.0877,62.1072,14195.0
2023-11-27 14:10:00,63.69,63.76,63.69,63.73,15610.0,62.0975,62.1657,62.0975,62.1365,15610.0
2023-11-27 14:15:00,63.74,63.75,63.69,63.7,16622.0,62.1462,62.156,62.0975,62.1072,16622.0
2023-11-27 14:20:00,63.69,63.73,63.69,63.71,15557.0,62.0975,62.1365,62.0975,62.117,15557.0
2023-11-27 14:25:00,63.71,63.74,63.71,63.73,12360.0,62.117,62.1462,62.117,62.1365,12360.0
2023-11-27 14:30:00,63.72,63.73,63.69,63.72,21510.0,62.1267,62.1365,62.0975,62.1267,21510.0
2023-11-27 14:35:00,63.71,63.75,63.7,63.7,35985.0,62.117,62.156,62.1072,62.1072,35985.0
2023-11-27 14:40:00,63.7,63.71,63.59,63.65,26719.0,62.1072,62.117,62.0,62.0585,26719.0
2023-11-27 14:45:00,63.65,63.68,63.59,63.6,173794.0,62.0585,62.0877,62.0,62.0097,173794.0
2023-11-27 14:50:00,63.59,63.62,63.58,63.6,50022.0,62.0,62.0292,61.9902,62.0097,50022.0
2023-11-27 14:55:00,63.6,63.62,63.58,63.62,21156.0,62.0097,62.0292,61.9902,62.0292,21156.0
2023-11-27 15:00:00,63.62,63.63,63.55,63.57,28567.0,62.0292,62.039,61.961,61.9805,28567.0
2023-11-27 15:05:00,63.56,63.61,63.56,63.6,24313.0,61.9707,62.0195,61.9707,62.0097,24313.0
2023-11-27 15:10:00,63.58,63.63,63.58,63.62,12859.0,61.9902,62.039,61.9902,62.0292,12859.0
2023-11-27 15:15:00,63.61,63.67,63.57,63.67,79252.0,62.0195,62.078,61.9805,62.078,79252.0
2023-11-27 15:20:00,63.66,63.68,63.63,63.66,29131.0,62.0682,62.0877,62.039,62.0682,29131.0
2023-11-27 15:25:00,63.67,63.68,63.6,63.62,69212.0,62.078,62.0877,62.0097,62.0292,69212.0
2023-11-27 15:30:00,63.62,63.65,63.59,63.64,83948.0,62.0292,62.0585,62.0,62.0487,83948.0
2023-11-27 15:35:00,63.63,63.67,63.55,63.64,94453.0,62.039,62.078,61.961,62.0487,94453.0
2023-11-27 15:40:00,63.65,63.66,63.57,63.62,122265.0,62.0585,62.0682,61.9805,62.0292,122265.0
2023-11-27 15:45:00,63.63,63.66,63.56,63.56,209310.0,62.039,62.0682,61.9707,61.9707,209310.0
2023-11-27 15:50:00,63.57,63.62,63.54,63.54,200503.0,61.9805,62.0292,61.9512,61.9512,200503.0
2023-11-27 15:55:00,63.54,63.55,63.51,63.53,254836.0,61.9512,61.961,61.922,61.9415,254836.0
2023-11-28 09:30:00,63.42,63.42,63.1,63.25,134950.0,61.8342,61.8342,61.5222,61.6685,134950.0
2023-11-28 09:35:00,63.25,63.3,63.1,63.17,66377.0,61.6685,61.7172,61.5222,61.5905,66377.0
2023-11-28 09:40:00,63.17,63.19,63.01,63.05,53041.0,61.5905,61.61,61.4345,61.4735,53041.0
2023-11-28 09:45:00,63.05,63.23,63.04,63.14,128561.0,61.4735,61.649,61.4637,61.5612,128561.0
2023-11-28 09:50:00,63.13,63.18,63.07,63.14,151991.0,61.5515,61.6002,61.493,61.5612,151991.0
2023-11-28 09:55:00,63.14,63.2,63.1,63.18,64668.0,61.5612,61.6197,61.5222,61.6002,64668.0
2023-11-28 10:00:00,63.18,63.24,63.13,63.24,69886.0,61.6002,61.6587,61.5515,61.6587,69886.0
2023-11-28 10:05:00,63.24,63.41,63.24,63.41,264810.0,61.6587,61.8245,61.6587,61.8245,264810.0
2023-11-28 10:10:00,63.41,63.44,63.35,63.42,196618.0,61.8245,61.8537,61.766,61.8342,196618.0
2023-11-28 10:15:00,63.44,63.55,63.43,63.55,60213.0,61.8537,61.961,61.844,61.961,60213.0
2023-11-28 10:20:00,63.55,63.61,63.54,63.59,44457.0,61.961,62.0195,61.9512,62.0,44457.0
2023-11-28 10:25:00,63.6,63.64,63.59,63.6,41677.0,62.0097,62.0487,62.0,62.0097,41677.0
2023-11-28 10:30:00,63.59,63.68,63.58,63.64,73979.0,62.0,62.0877,61.9902,62.0487,73979.0
2023-11-28 10:35:00,63.64,63.73,63.6,63.72,58997.0,62.0487,62.1365,62.0097,62.1267,58997.0
2023-11-28 10:40:00,63.72,64.04,63.72,64.03,289868.0,62.1267,62.4387,62.1267,62.429,289868.0
2023-11-28 10:45:00,64.02,64.02,63.87,63.88,162017.0,62.4192,62.4192,62.273,62.2827,162017.0
2023-11-28 10:50:00,63.89,63.99,63.87,63.97,117315.0,62.2925,62.39,62.273,62.3705,117315.0
2023-11-28 10:55:00,63.97,64.0,63.89,63.98,165570.0,62.3705,62.3997,62.2925,62.3802,165570.0
2023-11-28 11:00:00,63.98,64.03,63.91,63.94,84679.0,62.3802,62.429,62.312,62.3412,84679.0
2023-11-28 11:05:00,63.93,63.98,63.89,63.89,72111.0,62.3315,62.3802,62.2925,62.2925,72111.0
2023-11-28 11:10:00,63.89,63.9,63.81,63.86,119821.0,62.2925,62.3022,62.2145,62.2632,119821.0
2023-11-28 11:15:00,63.86,64.01,63.84,63.98,109260.0,62.2632,62.4095,62.2437,62.3802,109260.0
2023-11-28 11:20:00,63.98,64.08,63.98,64.07,41612.0,62.3802,62.4777,62.3802,62.468,41612.0
2023-11-28 11:25:00,64.07,64.07,63.96,64.04,78490.0,62.468,62.468,62.3607,62.4387,78490.0
2023-11-28 11:30:00,64.05,64.27,64.04,64.27,183220.0,62.4485,62.663,62.4387,62.663,183220.0
2023-11-28 11:35:00,64.27,64.31,64.21,64.29,102074.0,62.663,62.702,62.6045,62.6825,102074.0
2023-11-28 11:40:00,64.28,64.38,64.28,64.36,105553.0,62.6727,62.7702,62.6727,62.7507,105553.0
2023-11-28 11:45:00,64.36,64.43,64.3,64.35,243044.0,62.7507,62.819,62.6922,62.741,243044.0
2023-11-28 11:50:00,64.36,64.36,64.26,64.28,122233.0,62.7507,62.7507,62.6532,62.6727,122233.0
2023-11-28 11:55:00,64.28,64.29,64.24,64.26,82475.0,62.6727,62.6825,62.6337,62.6532,82475.0
2023-11-28 12:00:00,64.26,64.31,64.24,64.3,57280.0,62.6532,62.702,62.6337,62.6922,57280.0
2023-11-28 12:05:00,64.3,64.31,64.2,64.29,109537.0,62.6922,62.702,62.5947,62.6825,109537.0
2023-11-28 12:10:00,64.28,64.36,64.28,64.29,21688.0,62.6727,62.7507,62.6727,62.6825,21688.0
2023-11-28 12:15:00,64.31,64.36,64.21,64.23,128386.0,62.702,62.7507,62.6045,62.624,128386.0
2023-11-28 12:20:00,64.23,64.27,64.2,64.26,27147.0,62.624,62.663,62.5947,62.6532,27147.0
2023-11-28 12:25:00,64.27,64.27,64.18,64.2,46338.0,62.663,62.663,62.5752,62.5947,46338.0
2023-11-28 12:30:00,64.2,64.2,64.09,64.14,46772.0,62.5947,62.5947,62.4875,62.5362,46772.0
2023-11-28 12:35:00,64.14,64.19,64.11,64.17,42776.0,62.5362,62.585,62.507,62.5655,42776.0
2023-11-28 12:40:00,64.17,64.19,64.11,64.12,27661.0,62.5655,62.585,62.507,62.5167,27661.0
2023-11-28 12:45:00,64.11,64.14,64.06,64.07,14904.0,62.507,62.5362,62.4582,62.468,14904.0
2023-11-28 12:50:00,64.07,64.08,63.99,64.07,60027.0,62.468,62.4777,62.39,62.468,60027.0
2023-11-28 12:55:00,64.07,64.11,64.06,64.08,20742.0,62.468,62.507,62.4582,62.4777,20742.0
2023-11-28 13:00:00,64.08,64.08,63.87,63.97,102278.0,62.4777,62.4777,62.273,62.3705,102278.0
2023-11-28 13:05:00,63.97,64.02,63.96,63.97,32874.0,62.3705,62.4192,62.3607,62.3705,32874.0
2023-11-28 13:10:00,63.97,63.97,63.91,63.92,27328.0,62.3705,62.3705,62.312,62.3217,27328.0
2023-11-28 13:15:00,63.91,63.98,63.87,63.97,40597.0,62.312,62.3802,62.273,62.3705,40597.0
2023-11-28 13:20:00,63.97,64.0,63.91,63.92,33203.0,62.3705,62.3997,62.312,62.3217,33203.0
2023-11-28 13:25:00,63.9,63.95,63.89,63.95,26072.0,62.3022,62.351,62.2925,62.351,26072.0
2023-11-28 13:30:00,63.95,63.95,63.89,63.93,24891.0,62.351,62.351,62.2925,62.3315,24891.0
2023-11-28 13:35:00,63.93,63.93,63.84,63.87,39141.0,62.3315,62.3315,62.2437,62.273,39141.0
2023-11-28 13:40:00,63.86,63.97,63.85,63.95,28362.0,62.2632,62.3705,62.2535,62.351,28362.0
2023-11-28 13:45:00,63.96,64.01,63.95,63.95,58337.0,62.3607,62.4095,62.351,62.351,58337.0
2023-11-28 13:50:00,63.95,63.98,63.9,63.92,53740.0,62.351,62.3802,62.3022,62.3217,53740.0
2023-11-28 13:55:00,63.92,63.94,63.85,63.86,33608.0,62.3217,62.3412,62.2535,62.2632,33608.0
2023-11-28 14:00:00,63.87,63.89,63.84,63.88,24413.0,62.273,62.2925,62.2437,62.2827,24413.0
2023-11-28 14:05:00,63.88,63.92,63.88,63.89,27610.0,62.2827,62.3217,62.2827,62.2925,27610.0
2023-11-28 14:10:00,63.89,63.97,63.89,63.93,32541.0,62.2925,62.3705,62.2925,62.3315,32541.0
2023-11-28 14:15:00,63.92,63.97,63.91,63.92,23611.0,62.3217,62.3705,62.312,62.3217,23611.0
2023-11-28 14:20:00,63.94,63.97,63.89,63.91,84195.0,62.3412,62.3705,62.2925,62.312,84195.0
2023-11-28 14:25:00,63.9,63.97,63.9,63.97,24672.0,62.3022,62.3705,62.3022,62.3705,24672.0
2023-11-28 14:30:00,63.97,64.03,63.95,64.03,30363.0,62.3705,62.429,62.351,62.429,30363.0
2023-11-28 14:35:00,64.03,64.11,64.03,64.11,88771.0,62.429,62.507,62.429,62.507,88771.0
2023-11-28 14:40:00,64.12,64.18,64.09,64.14,79099.0,62.5167,62.5752,62.4875,62.5362,79099.0
2023-11-28 14:45:00,64.14,64.17,64.12,64.17,40641.0,62.5362,62.5655,62.5167,62.5655,40641.0
2023-11-28 14:50:00,64.16,64.18,64.14,64.17,45928.0,62.5557,62.5752,62.5362,62.5655,45928.0
2023-11-28 14:55:00,64.17,64.19,64.12,64.15,54714.0,62.5655,62.585,62.5167,62.546,54714.0
2023-11-28 15:00:00,64.16,64.19,64.15,64.16,16600.0,62.5557,62.585,62.546,62.5557,16600.0
2023-11-28 15:05:00,64.15,64.15,64.08,64.09,62316.0,62.546,62.546,62.4777,62.4875,62316.0
2023-11-28 15:10:00,64.1,64.12,64.05,64.06,30037.0,62.4972,62.5167,62.4485,62.4582,30037.0
2023-11-28 15:15:00,64.05,64.12,64.04,64.11,41288.0,62.4485,62.5167,62.4387,62.507,41288.0
2023-11-28 15:20:00,64.11,64.11,64.01,64.1,98085.0,62.507,62.507,62.4095,62.4972,98085.0
2023-11-28 15:25:00,64.09,64.12,64.07,64.11,55936.0,62.4875,62.5167,62.468,62.507,55936.0
2023-11-28 15:30:00,64.11,64.12,64.06,64.07,56483.0,62.507,62.5167,62.4582,62.468,56483.0
2023-11-28 15:35:00,64.08,64.11,64.07,64.09,92658.0,62.4777,62.507,62.468,62.4875,92658.0
2023-11-28 15:40:00,64.09,64.14,64.08,64.13,72529.0,62.4875,62.5362,62.4777,62.5265,72529.0
2023-11-28 15:45:00,64.13,64.16,64.1,64.15,135094.0,62.5265,62.5557,62.4972,62.546,135094.0
2023-11-28 15:50:00,64.15,64.2,64.07,64.11,238184.0,62.546,62.5947,62.468,62.507,238184.0
2023-11-28 15:55:00,64.11,64.14,64.08,64.1,250536.0,62.507,62.5362,62.4777,62.4972,250536.0
2023-11-29 09:30:00,64.53,65.03,64.53,65.0,228533.0,62.9165,63.404,62.9165,63.3747,228533.0
2023-11-29 09:35:00,65.03,65.06,64.79,64.96,105163.0,63.404,63.4332,63.17,63.3357,105163.0
2023-11-29 09:40:00,64.98,65.09,64.81,64.87,205559.0,63.3552,63.4625,63.1895,63.248,205559.0
2023-11-29 09:45:00,64.86,65.12,64.84,65.12,118349.0,63.2382,63.4917,63.2187,63.4917,118349.0
2023-11-29 09:50:00,65.12,65.38,65.1,65.36,221860.0,63.4917,63.7452,63.4722,63.7257,221860.0
2023-11-29 09:55:00,65.36,65.48,65.27,65.3,294126.0,63.7257,63.8427,63.638,63.6672,294126.0
2023-11-29 10:00:00,65.31,65.34,65.18,65.24,170535.0,63.677,63.7062,63.5502,63.6087,170535.0
2023-11-29 10:05:00,65.25,65.28,64.99,65.01,63850.0,63.6185,63.6477,63.365,63.3845,63850.0
2023-11-29 10:10:00,64.99,65.0,64.88,64.92,103346.0,63.365,63.3747,63.2577,63.2967,103346.0
2023-11-29 10:15:00,64.92,64.94,64.81,64.83,50667.0,63.2967,63.3162,63.1895,63.209,50667.0
2023-11-29 10:20:00,64.82,64.83,64.64,64.66,90789.0,63.1992,63.209,63.0237,63.0432,90789.0
2023-11-29 10:25:00,64.65,64.78,64.64,64.73,64592.0,63.0335,63.1602,63.0237,63.1115,64592.0
2023-11-29 10:30:00,64.73,64.8,64.69,64.75,58011.0,63.1115,63.1797,63.0725,63.131,58011.0
2023-11-29 10:35:00,64.76,64.8,64.68,64.75,63229.0,63.1407,63.1797,63.0627,63.131,63229.0
2023-11-29 10:40:00,64.75,64.76,64.62,64.66,136906.0,63.131,63.1407,63.0042,63.0432,136906.0
2023-11-29 10:45:00,64.67,64.67,64.6,64.65,43991.0,63.053,63.053,62.9847,63.0335,43991.0
2023-11-29 10:50:00,64.66,64.79,64.65,64.78,40332.0,63.0432,63.17,63.0335,63.1602,40332.0
2023-11-29 10:55:00,64.77,64.8,64.7,64.72,29804.0,63.1505,63.1797,63.0822,63.1017,29804.0
2023-11-29 11:00:00,64.7,64.78,64.68,64.76,50125.0,63.0822,63.1602,63.0627,63.1407,50125.0
2023-11-29 11:05:00,64.75,64.77,64.63,64.64,36298.0,63.131,63.1505,63.014,63.0237,36298.0
2023-11-29 11:10:00,64.63,64.65,64.5,64.5,86140.0,63.014,63.0335,62.8872,62.8872,86140.0
2023-11-29 11:15:00,64.5,64.53,64.42,64.48,29136.0,62.8872,62.9165,62.8092,62.8677,29136.0
2023-11-29 11:20:00,64.49,64.59,64.46,64.56,16118.0,62.8775,62.975,62.8482,62.9457,16118.0
2023-11-29 11:25:00,64.56,64.59,64.54,64.57,34025.0,62.9457,62.975,62.9262,62.9555,34025.0
2023-11-29 11:30:00,64.58,64.61,64.5,64.55,25273.0,62.9652,62.9945,62.8872,62.936,25273.0
2023-11-29 11:35:00,64.56,64.72,64.56,64.68,28709.0,62.9457,63.1017,62.9457,63.0627,28709.0
2023-11-29 11:40:00,64.68,64.75,64.68,64.72,17254.0,63.0627,63.131,63.0627,63.1017,17254.0
2023-11-29 11:45:00,64.72,64.77,64.71,64.76,22622.0,63.1017,63.1505,63.092,63.1407,22622.0
2023-11-29 11:50:00,64.75,64.76,64.7,64.76,13274.0,63.131,63.1407,63.0822,63.1407,13274.0
2023-11-29 11:55:00,64.75,64.79,64.73,64.79,20814.0,63.131,63.17,63.1115,63.17,20814.0
2023-11-29 12:00:00,64.8,64.83,64.71,64.81,24193.0,63.1797,63.209,63.092,63.1895,24193.0
2023-11-29 12:05:00,64.82,64.9,64.82,64.9,19744.0,63.1992,63.2772,63.1992,63.2772,19744.0
2023-11-29 12:10:00,64.91,64.98,64.91,64.94,18573.0,63.287,63.3552,63.287,63.3162,18573.0
2023-11-29 12:15:00,64.94,64.98,64.92,64.95,37654.0,63.3162,63.3552,63.2967,63.326,37654.0
2023-11-29 12:20:00,64.95,64.95,64.88,64.9,32662.0,63.326,63.326,63.2577,63.2772,32662.0
2023-11-29 12:25:00,64.89,64.9,64.81,64.83,21741.0,63.2675,63.2772,63.1895,63.209,21741.0
2023-11-29 12:30:00,64.83,64.88,64.81,64.84,10088.0,63.209,63.2577,63.1895,63.2187,10088.0
2023-11-29 12:35:00,64.84,64.85,64.79,64.81,15197.0,63.2187,63.2285,63.17,63.1895,15197.0
2023-11-29 12:40:00,64.8,64.82,64.76,64.79,23644.0,63.1797,63.1992,63.1407,63.17,23644.0
2023-11-29 12:45:00,64.78,64.83,64.77,64.79,10948.0,63.1602,63.209,63.1505,63.17,10948.0
2023-11-29 12:50:00,64.79,64.83,64.76,64.76,13986.0,63.17,63.209,63.1407,63.1407,13986.0
2023-11-29 12:55:00,64.76,64.78,64.71,64.75,13931.0,63.1407,63.1602,63.092,63.131,13931.0
2023-11-29 13:00:00,64.75,64.76,64.67,64.68,66207.0,63.131,63.1407,63.053,63.0627,66207.0
2023-11-29 13:05:00,64.67,64.72,64.64,64.71,46031.0,63.053,63.1017,63.0237,63.092,46031.0
2023-11-29 13:10:00,64.71,64.74,64.67,64.72,35251.0,63.092,63.1212,63.053,63.1017,35251.0
2023-11-29 13:15:00,64.72,64.8,64.7,64.77,63296.0,63.1017,63.1797,63.0822,63.1505,63296.0
2023-11-29 13:20:00,64.76,64.79,64.74,64.78,22879.0,63.1407,63.17,63.1212,63.1602,22879.0
2023-11-29 13:25:00,64.77,64.83,64.77,64.8,38112.0,63.1505,63.209,63.1505,63.1797,38112.0
2023-11-29 13:30:00,64.8,64.82,64.75,64.79,15904.0,63.1797,63.1992,63.131,63.17,15904.0
2023-11-29 13:35:00,64.79,64.83,64.78,64.82,10847.0,63.17,63.209,63.1602,63.1992,10847.0
2023-11-29 13:40:00,64.81,64.87,64.8,64.87,85069.0,63.1895,63.248,63.1797,63.248,85069.0
2023-11-29 13:45:00,64.86,64.95,64.86,64.94,85081.0,63.2382,63.326,63.2382,63.3162,85081.0
2023-11-29 13:50:00,64.94,64.96,64.85,64.86,19564.0,63.3162,63.3357,63.2285,63.2382,19564.0
2023-11-29 13:55:00,64.86,64.91,64.84,64.88,24048.0,63.2382,63.287,63.2187,63.2577,24048.0
2023-11-29 14:00:00,64.88,64.88,64.82,64.84,53321.0,63.2577,63.2577,63.1992,63.2187,53321.0
2023-11-29 14:05:00,64.85,64.92,64.82,64.87,48265.0,63.2285,63.2967,63.1992,63.248,48265.0
2023-11-29 14:10:00,64.87,64.91,64.83,64.88,58500.0,63.248,63.287,63.209,63.2577,58500.0
2023-11-29 14:15:00,64.87,64.91,64.86,64.88,30160.0,63.248,63.287,63.2382,63.2577,30160.0
2023-11-29 14:20:00,64.89,64.94,64.88,64.94,19567.0,63.2675,63.3162,63.2577,63.3162,19567.0
2023-11-29 14:25:00,64.94,64.95,64.9,64.91,47252.0,63.3162,63.326,63.2772,63.287,47252.0
2023-11-29 14:30:00,64.91,64.91,64.79,64.8,64321.0,63.287,63.287,63.17,63.1797,64321.0
2023-11-29 14:35:00,64.8,64.8,64.69,64.75,54119.0,63.1797,63.1797,63.0725,63.131,54119.0
2023-11-29 14:40:00,64.74,64.74,64.72,64.74,44001.0,63.1212,63.1212,63.1017,63.1212,44001.0
2023-11-29 14:45:00,64.74,64.82,64.73,64.73,57427.0,63.1212,63.1992,63.1115,63.1115,57427.0
2023-11-29 14:50:00,64.72,64.74,64.69,64.69,27103.0,63.1017,63.1212,63.0725,63.0725,27103.0
2023-11-29 14:55:00,64.68,64.69,64.63,64.68,47305.0,63.0627,63.0725,63.014,63.0627,47305.0
2023-11-29 15:00:00,64.68,64.69,64.64,64.67,16577.0,63.0627,63.0725,63.0237,63.053,16577.0
2023-11-29 15:05:00,64.67,64.68,64.6,64.64,78612.0,63.053,63.0627,62.9847,63.0237,78612.0
2023-11-29 15:10:00,64.64,64.67,64.6,64.65,41244.0,63.0237,63.053,62.9847,63.0335,41244.0
2023-11-29 15:15:00,64.67,64.69,64.56,64.58,110638.0,63.053,63.0725,62.9457,62.9652,110638.0
2023-11-29 15:20:00,64.58,64.65,64.56,64.57,60477.0,62.9652,63.0335,62.9457,62.9555,60477.0
2023-11-29 15:25:00,64.58,64.66,64.55,64.65,39400.0,62.9652,63.0432,62.936,63.0335,39400.0
2023-11-29 15:30:00,64.65,64.66,64.6,64.62,69959.0,63.0335,63.0432,62.9847,63.0042,69959.0
2023-11-29 15:35:00,64.63,64.63,64.51,64.52,44520.0,63.014,63.014,62.897,62.9067,44520.0
2023-11-29 15:40:00,64.52,64.62,64.51,64.62,67766.0,62.9067,63.0042,62.897,63.0042,67766.0
2023-11-29 15:45:00,64.62,64.64,64.55,64.62,83570.0,63.0042,63.0237,62.936,63.0042,83570.0
2023-11-29 15:50:00,64.62,64.64,64.56,64.59,144171.0,63.0042,63.0237,62.9457,62.975,144171.0
2023-11-29 15:55:00,64.59,64.63,64.52,64.55,322717.0,62.975,63.014,62.9067,62.936,322717.0
2023-11-30 09:30:00,64.8,64.92,64.44,64.44,299786.0,63.1797,63.2967,62.8287,62.8287,299786.0
2023-11-30 09:35:00,64.43,64.43,64.0,64.05,390018.0,62.819,62.819,62.3997,62.4485,390018.0
2023-11-30 09:40:00,64.04,64.14,63.88,64.1,280294.0,62.4387,62.5362,62.2827,62.4972,280294.0
2023-11-30 09:45:00,64.13,64.15,64.04,64.15,152993.0,62.5265,62.546,62.4387,62.546,152993.0
2023-11-30 09:50:00,64.16,64.43,64.16,64.37,253829.0,62.5557,62.819,62.5557,62.7605,253829.0
2023-11-30 09:55:00,64.39,64.63,64.38,64.63,200384.0,62.78,63.014,62.7702,63.014,200384.0
2023-11-30 10:00:00,64.63,64.66,64.43,64.52,104027.0,63.014,63.0432,62.819,62.9067,104027.0
2023-11-30 10:05:00,64.51,64.66,64.51,64.59,144687.0,62.897,63.0432,62.897,62.975,144687.0
2023-11-30 10:10:00,64.59,64.71,64.55,64.67,52989.0,62.975,63.092,62.936,63.053,52989.0
2023-11-30 10:15:00,64.67,64.67,64.57,64.62,76103.0,63.053,63.053,62.9555,63.0042,76103.0
2023-11-30 10:20:00,64.62,64.8,64.58,64.66,226453.0,63.0042,63.1797,62.9652,63.0432,226453.0
2023-11-30 10:25:00,64.67,64.7,64.57,64.61,132327.0,63.053,63.0822,62.9555,62.9945,132327.0
2023-11-30 10:30:00,64.62,64.67,64.56,64.67,111242.0,63.0042,63.053,62.9457,63.053,111242.0
2023-11-30 10:35:00,64.66,64.66,64.36,64.41,94200.0,63.0432,63.0432,62.7507,62.7995,94200.0
2023-11-30 10:40:00,64.42,64.45,64.34,64.45,111713.0,62.8092,62.8385,62.7312,62.8385,111713.0
2023-11-30 10:45:00,64.45,64.48,64.34,64.47,79238.0,62.8385,62.8677,62.7312,62.858,79238.0
2023-11-30 10:50:00,64.47,64.51,64.44,64.44,26775.0,62.858,62.897,62.8287,62.8287,26775.0
2023-11-30 10:55:00,64.45,64.61,64.45,64.57,269676.0,62.8385,62.9945,62.8385,62.9555,269676.0
2023-11-30 11:00:00,64.58,64.7,64.57,64.61,231012.0,62.9652,63.0822,62.9555,62.9945,231012.0
2023-11-30 11:05:00,64.61,64.65,64.55,64.58,144351.0,62.9945,63.0335,62.936,62.9652,144351.0
2023-11-30 11:10:00,64.58,64.61,64.56,64.59,20332.0,62.9652,62.9945,62.9457,62.975,20332.0
2023-11-30 11:15:00,64.6,64.6,64.48,64.48,100640.0,62.9847,62.9847,62.8677,62.8677,100640.0
2023-11-30 11:20:00,64.49,64.55,64.45,64.53,74396.0,62.8775,62.936,62.8385,62.9165,74396.0
2023-11-30 11:25:00,64.55,64.6,64.49,64.53,67227.0,62.936,62.9847,62.8775,62.9165,67227.0
2023-11-30 11:30:00,64.52,64.6,64.48,64.53,14471.0,62.9067,62.9847,62.8677,62.9165,14471.0
2023-11-30 11:35:00,64.53,64.61,64.53,64.54,20214.0,62.9165,62.9945,62.9165,62.9262,20214.0
2023-11-30 11:40:00,64.54,64.58,64.52,64.57,47618.0,62.9262,62.9652,62.9067,62.9555,47618.0
2023-11-30 11:45:00,64.57,64.57,64.44,64.48,82341.0,62.9555,62.9555,62.8287,62.8677,82341.0
2023-11-30 11:50:00,64.5,64.53,64.48,64.5,30541.0,62.8872,62.9165,62.8677,62.8872,30541.0
2023-11-30 11:55:00,64.5,64.5,64.39,64.43,25596.0,62.8872,62.8872,62.78,62.819,25596.0
2023-11-30 12:00:00,64.42,64.54,64.4,64.54,50974.0,62.8092,62.9262,62.7897,62.9262,50974.0
2023-11-30 12:05:00,64.54,64.55,64.49,64.5,22218.0,62.9262,62.936,62.8775,62.8872,22218.0
2023-11-30 12:10:00,64.51,64.51,64.42,64.45,21274.0,62.897,62.897,62.8092,62.8385,21274.0
2023-11-30 12:15:00,64.44,64.46,64.37,64.39,37969.0,62.8287,62.8482,62.7605,62.78,37969.0
2023-11-30 12:20:00,64.38,64.38,64.31,64.34,50810.0,62.7702,62.7702,62.702,62.7312,50810.0
2023-11-30 12:25:00,64.34,64.34,64.29,64.34,85130.0,62.7312,62.7312,62.6825,62.7312,85130.0
2023-11-30 12:30:00,64.34,64.41,64.34,64.39,49061.0,62.7312,62.7995,62.7312,62.78,49061.0
2023-11-30 12:35:00,64.4,64.44,64.4,64.42,22926.0,62.7897,62.8287,62.7897,62.8092,22926.0
2023-11-30 12:40:00,64.41,64.49,64.41,64.48,68096.0,62.7995,62.8775,62.7995,62.8677,68096.0
2023-11-30 12:45:00,64.47,64.52,64.46,64.5,27205.0,62.858,62.9067,62.8482,62.8872,27205.0
2023-11-30 12:50:00,64.5,64.55,64.47,64.55,87293.0,62.8872,62.936,62.858,62.936,87293.0
2023-11-30 12:55:00,64.54,64.54,64.47,64.52,38542.0,62.9262,62.9262,62.858,62.9067,38542.0
2023-11-30 13:00:00,64.51,64.51,64.47,64.5,19060.0,62.897,62.897,62.858,62.8872,19060.0
2023-11-30 13:05:00,64.5,64.52,64.41,64.45,31385.0,62.8872,62.9067,62.7995,62.8385,31385.0
2023-11-30 13:10:00,64.44,64.51,64.44,64.48,23224.0,62.8287,62.897,62.8287,62.8677,23224.0
2023-11-30 13:15:00,64.49,64.54,64.49,64.51,17348.0,62.8775,62.9262,62.8775,62.897,17348.0
2023-11-30 13:20:00,64.52,64.6,64.51,64.58,30464.0,62.9067,62.9847,62.897,62.9652,30464.0
2023-11-30 13:25:00,64.58,64.6,64.54,64.55,19205.0,62.9652,62.9847,62.9262,62.936,19205.0
2023-11-30 13:30:00,64.55,64.59,64.48,64.58,34031.0,62.936,62.975,62.8677,62.9652,34031.0
2023-11-30 13:35:00,64.57,64.61,64.56,64.57,14225.0,62.9555,62.9945,62.9457,62.9555,14225.0
2023-11-30 13:40:00,64.58,64.6,64.55,64.56,27056.0,62.9652,62.9847,62.936,62.9457,27056.0
2023-11-30 13:45:00,64.57,64.58,64.51,64.52,27738.0,62.9555,62.9652,62.897,62.9067,27738.0
2023-11-30 13:50:00,64.52,64.52,64.44,64.46,30606.0,62.9067,62.9067,62.8287,62.8482,30606.0
2023-11-30 13:55:00,64.46,64.51,64.45,64.5,23454.0,62.8482,62.897,62.8385,62.8872,23454.0
2023-11-30 14:00:00,64.51,64.56,64.5,64.53,17607.0,62.897,62.9457,62.8872,62.9165,17607.0
2023-11-30 14:05:00,64.53,64.55,64.49,64.53,21691.0,62.9165,62.936,62.8775,62.9165,21691.0
2023-11-30 14:10:00,64.54,64.56,64.52,64.56,62588.0,62.9262,62.9457,62.9067,62.9457,62588.0
2023-11-30 14:15:00,64.54,64.61,64.52,64.61,24162.0,62.9262,62.9945,62.9067,62.9945,24162.0
2023-11-30 14:20:00,64.6,64.61,64.53,64.58,22007.0,62.9847,62.9945,62.9165,62.9652,22007.0
2023-11-30 14:25:00,64.58,64.6,64.55,64.56,47750.0,62.9652,62.9847,62.936,62.9457,47750.0
2023-11-30 14:30:00,64.56,64.62,64.55,64.62,47488.0,62.9457,63.0042,62.936,63.0042,47488.0
2023-11-30 14:35:00,64.62,64.66,64.6,64.66,35908.0,63.0042,63.0432,62.9847,63.0432,35908.0
2023-11-30 14:40:00,64.66,64.73,64.65,64.71,58683.0,63.0432,63.1115,63.0335,63.092,58683.0
2023-11-30 14:45:00,64.71,64.73,64.67,64.73,18213.0,63.092,63.1115,63.053,63.1115,18213.0
2023-11-30 14:50:00,64.73,64.74,64.69,64.71,27562.0,63.1115,63.1212,63.0725,63.092,27562.0
2023-11-30 14:55:00,64.7,64.7,64.6,64.63,58911.0,63.0822,63.0822,62.9847,63.014,58911.0
2023-11-30 15:00:00,64.63,64.67,64.57,64.57,55487.0,63.014,63.053,62.9555,62.9555,55487.0
2023-11-30 15:05:00,64.57,64.57,64.5,64.5,107281.0,62.9555,62.9555,62.8872,62.8872,107281.0
2023-11-30 15:10:00,64.5,64.51,64.42,64.46,92242.0,62.8872,62.897,62.8092,62.8482,92242.0
2023-11-30 15:15:00,64.46,64.47,64.4,64.44,77623.0,62.8482,62.858,62.7897,62.8287,77623.0
2023-11-30 15:20:00,64.44,64.48,64.4,64.43,36758.0,62.8287,62.8677,62.7897,62.819,36758.0
2023-11-30 15:25:00,64.42,64.42,64.33,64.37,49661.0,62.8092,62.8092,62.7215,62.7605,49661.0
2023-11-30 15:30:00,64.36,64.39,64.33,64.38,73314.0,62.7507,62.78,62.7215,62.7702,73314.0
2023-11-30 15:35:00,64.38,64.39,64.35,64.39,51045.0,62.7702,62.78,62.741,62.78,51045.0
2023-11-30 15:40:00,64.39,64.46,64.38,64.45,70606.0,62.78,62.8482,62.7702,62.8385,70606.0
2023-11-30 15:45:00,64.45,64.46,64.39,64.4,59116.0,62.8385,62.8482,62.78,62.7897,59116.0
2023-11-30 15:50:00,64.4,64.54,64.4,64.52,181673.0,62.7897,62.9262,62.7897,62.9067,181673.0
2023-11-30 15:55:00,64.52,64.62,64.52,64.59,313419.0,62.9067,63.0042,62.9067,62.975,313419.0
2023-12-01 09:30:00,64.65,64.82,64.44,64.66,132202.0,63.0335,63.1992,62.8287,63.0432,132202.0
2023-12-01 09:35:00,64.66,64.98,64.53,64.83,125613.0,63.0432,63.3552,62.9165,63.209,125613.0
2023-12-01 09:40:00,64.84,64.9,64.66,64.87,94344.0,63.2187,63.2772,63.0432,63.248,94344.0
2023-12-01 09:45:00,64.88,64.88,64.7,64.88,89767.0,63.2577,63.2577,63.0822,63.2577,89767.0
2023-12-01 09:50:00,64.88,64.94,64.77,64.92,129221.0,63.2577,63.3162,63.1505,63.2967,129221.0
2023-12-01 09:55:00,64.91,65.13,64.91,64.96,206992.0,63.287,63.5015,63.287,63.3357,206992.0
2023-12-01 10:00:00,65.0,65.2,64.99,65.17,106518.0,63.3747,63.5697,63.365,63.5405,106518.0
2023-12-01 10:05:00,65.17,65.26,65.1,65.24,69657.0,63.5405,63.6282,63.4722,63.6087,69657.0
2023-12-01 10:10:00,65.24,65.24,65.03,65.04,94347.0,63.6087,63.6087,63.404,63.4137,94347.0
2023-12-01 10:15:00,65.04,65.13,64.97,65.13,85418.0,63.4137,63.5015,63.3455,63.5015,85418.0
2023-12-01 10:20:00,65.15,65.31,65.1,65.31,101564.0,63.521,63.677,63.4722,63.677,101564.0
2023-12-01 10:25:00,65.3,65.3,65.16,65.21,125102.0,63.6672,63.6672,63.5307,63.5795,125102.0
2023-12-01 10:30:00,65.21,65.33,65.17,65.33,37130.0,63.5795,63.6965,63.5405,63.6965,37130.0
2023-12-01 10:35:00,65.33,65.49,65.33,65.43,116318.0,63.6965,63.8525,63.6965,63.794,116318.0
2023-12-01 10:40:00,65.44,65.48,65.38,65.42,126261.0,63.8037,63.8427,63.7452,63.7842,126261.0
2023-12-01 10:45:00,65.42,65.45,65.33,65.39,116661.0,63.7842,63.8135,63.6965,63.755,116661.0
2023-12-01 10:50:00,65.39,65.43,65.3,65.34,76665.0,63.755,63.794,63.6672,63.7062,76665.0
2023-12-01 10:55:00,65.34,65.35,65.26,65.31,55897.0,63.7062,63.716,63.6282,63.677,55897.0
2023-12-01 11:00:00,65.31,65.31,65.09,65.26,223401.0,63.677,63.677,63.4625,63.6282,223401.0
2023-12-01 11:05:00,65.26,65.52,65.16,65.51,279570.0,63.6282,63.8817,63.5307,63.872,279570.0
2023-12-01 11:10:00,65.52,65.74,65.51,65.73,235594.0,63.8817,64.0962,63.872,64.0865,235594.0
2023-12-01 11:15:00,65.74,65.84,65.7,65.75,186083.0,64.0962,64.1937,64.0572,64.106,186083.0
2023-12-01 11:20:00,65.76,65.79,65.69,65.76,136816.0,64.1157,64.145,64.0475,64.1157,136816.0
2023-12-01 11:25:00,65.76,65.97,65.75,65.95,138639.0,64.1157,64.3205,64.106,64.301,138639.0
2023-12-01 11:30:00,65.95,65.98,65.83,65.97,138549.0,64.301,64.3302,64.184,64.3205,138549.0
2023-12-01 11:35:00,65.98,66.07,65.92,66.01,115373.0,64.3302,64.418,64.2717,64.3595,115373.0
2023-12-01 11:40:00,66.01,66.26,65.98,66.26,311314.0,64.3595,64.6032,64.3302,64.6032,311314.0
2023-12-01 11:45:00,66.25,66.38,66.19,66.38,203408.0,64.5935,64.7202,64.535,64.7202,203408.0
2023-12-01 11:50:00,66.38,66.44,66.31,66.36,193950.0,64.7202,64.7787,64.652,64.7007,193950.0
2023-12-01 11:55:00,66.36,66.39,66.32,66.32,53194.0,64.7007,64.73,64.6617,64.6617,53194.0
2023-12-01 12:00:00,66.32,66.38,66.29,66.32,169563.0,64.6617,64.7202,64.6325,64.6617,169563.0
2023-12-01 12:05:00,66.33,66.44,66.31,66.38,198247.0,64.6715,64.7787,64.652,64.7202,198247.0
2023-12-01 12:10:00,66.38,66.45,66.36,66.42,40078.0,64.7202,64.7885,64.7007,64.7592,40078.0
2023-12-01 12:15:00,66.42,66.46,66.32,66.35,37676.0,64.7592,64.7982,64.6617,64.691,37676.0
2023-12-01 12:20:00,66.36,66.48,66.32,66.45,109928.0,64.7007,64.8177,64.6617,64.7885,109928.0
2023-12-01 12:25:00,66.46,66.47,66.38,66.39,53722.0,64.7982,64.808,64.7202,64.73,53722.0
2023-12-01 12:30:00,66.39,66.51,66.37,66.44,50551.0,64.73,64.847,64.7105,64.7787,50551.0
2023-12-01 12:35:00,66.44,66.54,66.44,66.49,61371.0,64.7787,64.8762,64.7787,64.8275,61371.0
2023-12-01 12:40:00,66.48,66.52,66.46,66.52,19347.0,64.8177,64.8567,64.7982,64.8567,19347.0
2023-12-01 12:45:00,66.52,66.54,66.46,66.53,88634.0,64.8567,64.8762,64.7982,64.8665,88634.0
2023-12-01 12:50:00,66.52,66.58,66.49,66.58,62192.0,64.8567,64.9152,64.8275,64.9152,62192.0
2023-12-01 12:55:00,66.59,66.7,66.59,66.69,71420.0,64.925,65.0322,64.925,65.0225,71420.0
2023-12-01 13:00:00,66.69,66.72,66.59,66.64,138940.0,65.0225,65.0517,64.925,64.9737,138940.0
2023-12-01 13:05:00,66.64,66.65,66.54,66.65,59977.0,64.9737,64.9835,64.8762,64.9835,59977.0
2023-12-01 13:10:00,66.64,66.67,66.59,66.66,73007.0,64.9737,65.003,64.925,64.9932,73007.0
2023-12-01 13:15:00,66.65,66.71,66.63,66.67,20335.0,64.9835,65.042,64.964,65.003,20335.0
2023-12-01 13:20:00,66.68,66.71,66.63,66.69,34234.0,65.0127,65.042,64.964,65.0225,34234.0
2023-12-01 13:25:00,66.69,66.7,66.62,66.65,57551.0,65.0225,65.0322,64.9542,64.9835,57551.0
2023-12-01 13:30:00,66.65,66.78,66.64,66.74,46918.0,64.9835,65.1102,64.9737,65.0712,46918.0
2023-12-01 13:35:00,66.74,66.76,66.65,66.66,57010.0,65.0712,65.0907,64.9835,64.9932,57010.0
2023-12-01 13:40:00,66.67,66.67,66.57,66.63,33802.0,65.003,65.003,64.9055,64.964,33802.0
2023-12-01 13:45:00,66.62,66.65,66.51,66.54,26268.0,64.9542,64.9835,64.847,64.8762,26268.0
2023-12-01 13:50:00,66.55,66.63,66.54,66.62,19429.0,64.886,64.964,64.8762,64.9542,19429.0
2023-12-01 13:55:00,66.65,66.7,66.63,66.64,17499.0,64.9835,65.0322,64.964,64.9737,17499.0
2023-12-01 14:00:00,66.64,66.69,66.6,66.68,44185.0,64.9737,65.0225,64.9347,65.0127,44185.0
2023-12-01 14:05:00,66.68,66.7,66.59,66.67,63243.0,65.0127,65.0322,64.925,65.003,63243.0
2023-12-01 14:10:00,66.69,66.72,66.65,66.67,19496.0,65.0225,65.0517,64.9835,65.003,19496.0
2023-12-01 14:15:00,66.66,66.69,66.6,66.61,25401.0,64.9932,65.0225,64.9347,64.9445,25401.0
2023-12-01 14:20:00,66.6,66.65,66.59,66.62,34399.0,64.9347,64.9835,64.925,64.9542,34399.0
2023-12-01 14:25:00,66.62,66.68,66.57,66.68,73164.0,64.9542,65.0127,64.9055,65.0127,73164.0
2023-12-01 14:30:00,66.68,66.76,66.66,66.74,50442.0,65.0127,65.0907,64.9932,65.0712,50442.0
2023-12-01 14:35:00,66.73,66.77,66.67,66.77,57213.0,65.0615,65.1005,65.003,65.1005,57213.0
2023-12-01 14:40:00,66.76,66.77,66.66,66.69,18798.0,65.0907,65.1005,64.9932,65.0225,18798.0
2023-12-01 14:45:00,66.68,66.73,66.67,66.72,32635.0,65.0127,65.0615,65.003,65.0517,32635.0
2023-12-01 14:50:00,66.71,66.74,66.68,66.73,20244.0,65.042,65.0712,65.0127,65.0615,20244.0
2023-12-01 14:55:00,66.72,66.76,66.72,66.75,57935.0,65.0517,65.0907,65.0517,65.081,57935.0
2023-12-01 15:00:00,66.75,66.79,66.74,66.79,65850.0,65.081,65.12,65.0712,65.12,65850.0
2023-12-01 15:05:00,66.79,66.81,66.7,66.76,72069.0,65.12,65.1395,65.0322,65.0907,72069.0
2023-12-01 15:10:00,66.75,66.8,66.73,66.76,34211.0,65.081,65.1297,65.0615,65.0907,34211.0
2023-12-01 15:15:00,66.77,66.77,66.7,66.73,87742.0,65.1005,65.1005,65.0322,65.0615,87742.0
2023-12-01 15:20:00,66.73,66.79,66.69,66.75,126563.0,65.0615,65.12,65.0225,65.081,126563.0
2023-12-01 15:25:00,66.76,66.84,66.75,66.84,49554.0,65.0907,65.1687,65.081,65.1687,49554.0
2023-12-01 15:30:00,66.84,66.88,66.81,66.88,72087.0,65.1687,65.2077,65.1395,65.2077,72087.0
2023-12-01 15:35:00,66.88,66.92,66.79,66.81,86087.0,65.2077,65.2467,65.12,65.1395,86087.0
2023-12-01 15:40:00,66.81,66.94,66.78,66.9,334947.0,65.1395,65.2662,65.1102,65.2272,334947.0
2023-12-01 15:45:00,66.9,66.91,66.85,66.9,157508.0,65.2272,65.237,65.1785,65.2272,157508.0
2023-12-01 15:50:00,66.89,66.98,66.88,66.98,272554.0,65.2175,65.3052,65.2077,65.3052,272554.0
2023-12-01 15:55:00,66.98,67.07,66.97,67.05,437528.0,65.3052,65.393,65.2955,65.3735,437528.0
2023-12-04 09:30:00,66.71,67.46,66.71,67.46,192062.0,65.042,65.7732,65.042,65.7732,192062.0
2023-12-04 09:35:00,67.45,67.7,67.45,67.59,199143.0,65.7635,66.0072,65.7635,65.8999,199143.0
2023-12-04 09:40:00,67.61,67.97,67.61,67.97,171430.0,65.9194,66.2704,65.9194,66.2704,171430.0
2023-12-04 09:45:00,67.97,68.22,67.97,68.18,145238.0,66.2704,66.5142,66.2704,66.4752,145238.0
2023-12-04 09:50:00,68.17,68.17,67.82,67.85,278926.0,66.4654,66.4654,66.1242,66.1534,278926.0
2023-12-04 09:55:00,67.86,67.93,67.58,67.65,151736.0,66.1632,66.2314,65.8902,65.9584,151736.0
2023-12-04 10:00:00,67.65,67.81,67.65,67.73,155005.0,65.9584,66.1144,65.9584,66.0364,155005.0
2023-12-04 10:05:00,67.72,67.91,67.64,67.9,203621.0,66.0267,66.2119,65.9487,66.2022,203621.0
2023-12-04 10:10:00,67.9,68.01,67.85,68.0,147656.0,66.2022,66.3094,66.1534,66.2997,147656.0
2023-12-04 10:15:00,68.0,68.03,67.67,67.68,157232.0,66.2997,66.3289,65.9779,65.9877,157232.0
2023-12-04 10:20:00,67.68,67.72,67.47,67.49,382905.0,65.9877,66.0267,65.783,65.8025,382905.0
2023-12-04 10:25:00,67.49,67.59,67.38,67.45,120016.0,65.8025,65.8999,65.6952,65.7635,120016.0
2023-12-04 10:30:00,67.45,67.49,67.34,67.35,85751.0,65.7635,65.8025,65.6562,65.666,85751.0
2023-12-04 10:35:00,67.35,67.6,67.31,67.6,143145.0,65.666,65.9097,65.627,65.9097,143145.0
2023-12-04 10:40:00,67.61,67.7,67.59,67.68,57782.0,65.9194,66.0072,65.8999,65.9877,57782.0
2023-12-04 10:45:00,67.7,67.72,67.62,67.64,33381.0,66.0072,66.0267,65.9292,65.9487,33381.0
2023-12-04 10:50:00,67.64,67.64,67.37,67.4,79124.0,65.9487,65.9487,65.6855,65.7147,79124.0
2023-12-04 10:55:00,67.4,67.46,67.29,67.35,95786.0,65.7147,65.7732,65.6075,65.666,95786.0
2023-12-04 11:00:00,67.36,67.38,67.3,67.35,55688.0,65.6757,65.6952,65.6172,65.666,55688.0
2023-12-04 11:05:00,67.36,67.54,67.35,67.53,101212.0,65.6757,65.8512,65.666,65.8414,101212.0
2023-12-04 11:10:00,67.53,67.61,67.51,67.59,42511.0,65.8414,65.9194,65.822,65.8999,42511.0
2023-12-04 11:15:00,67.59,67.64,67.55,67.63,41561.0,65.8999,65.9487,65.8609,65.9389,41561.0
2023-12-04 11:20:00,67.65,67.68,67.6,67.61,37112.0,65.9584,65.9877,65.9097,65.9194,37112.0
2023-12-04 11:25:00,67.6,67.6,67.47,67.55,61379.0,65.9097,65.9097,65.783,65.8609,61379.0
2023-12-04 11:30:00,67.53,67.58,67.44,67.47,84694.0,65.8414,65.8902,65.7537,65.783,84694.0
2023-12-04 11:35:00,67.46,67.59,67.45,67.59,59052.0,65.7732,65.8999,65.7635,65.8999,59052.0
2023-12-04 11:40:00,67.58,67.68,67.58,67.64,19212.0,65.8902,65.9877,65.8902,65.9487,19212.0
2023-12-04 11:45:00,67.64,67.71,67.63,67.66,27453.0,65.9487,66.0169,65.9389,65.9682,27453.0
2023-12-04 11:50:00,67.66,67.83,67.65,67.81,33254.0,65.9682,66.1339,65.9584,66.1144,33254.0
2023-12-04 11:55:00,67.81,67.86,67.74,67.85,74721.0,66.1144,66.1632,66.0462,66.1534,74721.0
2023-12-04 12:00:00,67.85,67.86,67.75,67.77,63230.0,66.1534,66.1632,66.0559,66.0754,63230.0
2023-12-04 12:05:00,67.78,67.84,67.77,67.81,16599.0,66.0852,66.1437,66.0754,66.1144,16599.0
2023-12-04 12:10:00,67.81,67.84,67.77,67.79,36187.0,66.1144,66.1437,66.0754,66.0949,36187.0
2023-12-04 12:15:00,67.8,67.81,67.71,67.81,86848.0,66.1047,66.1144,66.0169,66.1144,86848.0
2023-12-04 12:20:00,67.81,67.84,67.75,67.79,70429.0,66.1144,66.1437,66.0559,66.0949,70429.0
2023-12-04 12:25:00,67.78,67.89,67.78,67.87,24468.0,66.0852,66.1924,66.0852,66.1729,24468.0
2023-12-04 12:30:00,67.89,67.99,67.88,67.97,75688.0,66.1924,66.2899,66.1827,66.2704,75688.0
2023-12-04 12:35:00,67.96,67.96,67.79,67.9,58159.0,66.2607,66.2607,66.0949,66.2022,58159.0
2023-12-04 12:40:00,67.9,67.91,67.87,67.9,12102.0,66.2022,66.2119,66.1729,66.2022,12102.0
2023-12-04 12:45:00,67.92,67.97,67.89,67.94,58713.0,66.2217,66.2704,66.1924,66.2412,58713.0
2023-12-04 12:50:00,67.94,68.01,67.93,67.96,28297.0,66.2412,66.3094,66.2314,66.2607,28297.0
2023-12-04 12:55:00,67.95,68.01,67.94,67.99,93361.0,66.2509,66.3094,66.2412,66.2899,93361.0
2023-12-04 13:00:00,67.98,67.99,67.85,67.88,200046.0,66.2802,66.2899,66.1534,66.1827,200046.0
2023-12-04 13:05:00,67.87,67.91,67.86,67.86,54021.0,66.1729,66.2119,66.1632,66.1632,54021.0
2023-12-04 13:10:00,67.87,67.88,67.81,67.84,40999.0,66.1729,66.1827,66.1144,66.1437,40999.0
2023-12-04 13:15:00,67.84,67.84,67.76,67.84,61457.0,66.1437,66.1437,66.0657,66.1437,61457.0
2023-12-04 13:20:00,67.84,67.85,67.71,67.72,25647.0,66.1437,66.1534,66.0169,66.0267,25647.0
2023-12-04 13:25:00,67.71,67.71,67.59,67.59,56400.0,66.0169,66.0169,65.8999,65.8999,56400.0
2023-12-04 13:30:00,67.58,67.64,67.5,67.62,17922.0,65.8902,65.9487,65.8122,65.9292,17922.0
2023-12-04 13:35:00,67.61,67.63,67.58,67.6,18589.0,65.9194,65.9389,65.8902,65.9097,18589.0
2023-12-04 13:40:00,67.61,67.63,67.56,67.6,53340.0,65.9194,65.9389,65.8707,65.9097,53340.0
2023-12-04 13:45:00,67.61,67.7,67.6,67.64,11837.0,65.9194,66.0072,65.9097,65.9487,11837.0
2023-12-04 13:50:00,67.64,67.73,67.64,67.71,18688.0,65.9487,66.0364,65.9487,66.0169,18688.0
2023-12-04 13:55:00,67.71,67.71,67.64,67.66,18618.0,66.0169,66.0169,65.9487,65.9682,18618.0
2023-12-04 14:00:00,67.67,67.73,67.6,67.61,29375.0,65.9779,66.0364,65.9097,65.9194,29375.0
2023-12-04 14:05:00,67.61,67.68,67.55,67.68,66326.0,65.9194,65.9877,65.8609,65.9877,66326.0
2023-12-04 14:10:00,67.67,67.77,67.67,67.73,41590.0,65.9779,66.0754,65.9779,66.0364,41590.0
2023-12-04 14:15:00,67.73,67.74,67.65,67.71,12711.0,66.0364,66.0462,65.9584,66.0169,12711.0
2023-12-04 14:20:00,67.71,67.72,67.65,67.7,17209.0,66.0169,66.0267,65.9584,66.0072,17209.0
2023-12-04 14:25:00,67.71,67.72,67.63,67.66,12170.0,66.0169,66.0267,65.9389,65.9682,12170.0
2023-12-04 14:30:00,67.66,67.69,67.59,67.64,18384.0,65.9682,65.9974,65.8999,65.9487,18384.0
2023-12-04 14:35:00,67.65,67.69,67.62,67.62,20867.0,65.9584,65.9974,65.9292,65.9292,20867.0
2023-12-04 14:40:00,67.61,67.66,67.55,67.66,24680.0,65.9194,65.9682,65.8609,65.9682,24680.0
2023-12-04 14:45:00,67.66,67.76,67.64,67.7,24146.0,65.9682,66.0657,65.9487,66.0072,24146.0
2023-12-04 14:50:00,67.7,67.72,67.69,67.72,16500.0,66.0072,66.0267,65.9974,66.0267,16500.0
2023-12-04 14:55:00,67.71,67.74,67.67,67.71,36843.0,66.0169,66.0462,65.9779,66.0169,36843.0
2023-12-04 15:00:00,67.73,67.78,67.71,67.72,28739.0,66.0364,66.0852,66.0169,66.0267,28739.0
2023-12-04 15:05:00,67.71,67.74,67.67,67.69,36404.0,66.0169,66.0462,65.9779,65.9974,36404.0
2023-12-04 15:10:00,67.68,67.78,67.68,67.74,42183.0,65.9877,66.0852,65.9877,66.0462,42183.0
2023-12-04 15:15:00,67.75,67.77,67.66,67.77,44066.0,66.0559,66.0754,65.9682,66.0754,44066.0
2023-12-04 15:20:00,67.78,67.8,67.72,67.75,59929.0,66.0852,66.1047,66.0267,66.0559,59929.0
2023-12-04 15:25:00,67.75,67.76,67.68,67.72,48954.0,66.0559,66.0657,65.9877,66.0267,48954.0
2023-12-04 15:30:00,67.73,67.73,67.64,67.7,100466.0,66.0364,66.0364,65.9487,66.0072,100466.0
2023-12-04 15:35:00,67.7,67.7,67.65,67.7,57859.0,66.0072,66.0072,65.9584,66.0072,57859.0
2023-12-04 15:40:00,67.69,67.77,67.68,67.75,56221.0,65.9974,66.0754,65.9877,66.0559,56221.0
2023-12-04 15:45:00,67.74,67.81,67.72,67.81,108070.0,66.0462,66.1144,66.0267,66.1144,108070.0
2023-12-04 15:50:00,67.81,67.89,67.8,67.81,160167.0,66.1144,66.1924,66.1047,66.1144,160167.0
2023-12-04 15:55:00,67.8,67.84,67.78,67.79,297593.0,66.1047,66.1437,66.0852,66.0949,297593.0
2023-12-05 09:30:00,66.86,66.97,66.64,66.72,181665.0,65.1882,65.2955,64.9737,65.0517,181665.0
2023-12-05 09:35:00,66.66,66.79,66.47,66.59,115855.0,64.9932,65.12,64.808,64.925,115855.0
2023-12-05 09:40:00,66.6,66.6,66.19,66.24,215113.0,64.9347,64.9347,64.535,64.5837,215113.0
2023-12-05 09:45:00,66.24,66.65,66.24,66.58,148272.0,64.5837,64.9835,64.5837,64.9152,148272.0
2023-12-05 09:50:00,66.58,66.6,66.39,66.59,151132.0,64.9152,64.9347,64.73,64.925,151132.0
2023-12-05 09:55:00,66.58,66.61,66.47,66.55,52886.0,64.9152,64.9445,64.808,64.886,52886.0
2023-12-05 10:00:00,66.56,66.82,66.55,66.7,235847.0,64.8957,65.1492,64.886,65.0322,235847.0
2023-12-05 10:05:00,66.71,66.71,66.55,66.64,194131.0,65.042,65.042,64.886,64.9737,194131.0
2023-12-05 10:10:00,66.64,66.67,66.44,66.48,190710.0,64.9737,65.003,64.7787,64.8177,190710.0
2023-12-05 10:15:00,66.47,66.47,66.37,66.45,80107.0,64.808,64.808,64.7105,64.7885,80107.0
2023-12-05 10:20:00,66.44,66.71,66.41,66.63,71492.0,64.7787,65.042,64.7495,64.964,71492.0
2023-12-05 10:25:00,66.63,66.65,66.51,66.62,42448.0,64.964,64.9835,64.847,64.9542,42448.0
2023-12-05 10:30:00,66.62,66.63,66.47,66.48,43434.0,64.9542,64.964,64.808,64.8177,43434.0
2023-12-05 10:35:00,66.49,66.55,66.46,66.52,40418.0,64.8275,64.886,64.7982,64.8567,40418.0
2023-12-05 10:40:00,66.51,66.6,66.4,66.6,56819.0,64.847,64.9347,64.7397,64.9347,56819.0
2023-12-05 10:45:00,66.6,66.63,66.51,66.51,16003.0,64.9347,64.964,64.847,64.847,16003.0
2023-12-05 10:50:00,66.5,66.55,66.46,66.52,24020.0,64.8372,64.886,64.7982,64.8567,24020.0
2023-12-05 10:55:00,66.52,66.69,66.5,66.69,141704.0,64.8567,65.0225,64.8372,65.0225,141704.0
2023-12-05 11:00:00,66.69,66.71,66.55,66.56,96522.0,65.0225,65.042,64.886,64.8957,96522.0
2023-12-05 11:05:00,66.57,66.6,66.5,66.5,77082.0,64.9055,64.9347,64.8372,64.8372,77082.0
2023-12-05 11:10:00,66.5,66.5,66.32,66.36,43137.0,64.8372,64.8372,64.6617,64.7007,43137.0
2023-12-05 11:15:00,66.36,66.49,66.33,66.38,120682.0,64.7007,64.8275,64.6715,64.7202,120682.0
2023-12-05 11:20:00,66.38,66.4,66.3,66.31,22335.0,64.7202,64.7397,64.6422,64.652,22335.0
2023-12-05 11:25:00,66.3,66.51,66.3,66.46,90142.0,64.6422,64.847,64.6422,64.7982,90142.0
2023-12-05 11:30:00,66.47,66.53,66.46,66.51,18383.0,64.808,64.8665,64.7982,64.847,18383.0
2023-12-05 11:35:00,66.52,66.57,66.43,66.46,64421.0,64.8567,64.9055,64.769,64.7982,64421.0
2023-12-05 11:40:00,66.45,66.52,66.43,66.52,48713.0,64.7885,64.8567,64.769,64.8567,48713.0
2023-12-05 11:45:00,66.51,66.51,66.47,66.49,16136.0,64.847,64.847,64.808,64.8275,16136.0
2023-12-05 11:50:00,66.47,66.48,66.27,66.3,23682.0,64.808,64.8177,64.613,64.6422,23682.0
2023-12-05 11:55:00,66.3,66.36,66.28,66.36,45081.0,64.6422,64.7007,64.6227,64.7007,45081.0
2023-12-05 12:00:00,66.37,66.42,66.32,66.41,49997.0,64.7105,64.7592,64.6617,64.7495,49997.0
2023-12-05 12:05:00,66.41,66.42,66.36,66.38,36765.0,64.7495,64.7592,64.7007,64.7202,36765.0
2023-12-05 12:10:00,66.38,66.41,66.37,66.39,10680.0,64.7202,64.7495,64.7105,64.73,10680.0
2023-12-05 12:15:00,66.39,66.43,66.3,66.3,22526.0,64.73,64.769,64.6422,64.6422,22526.0
2023-12-05 12:20:00,66.29,66.37,66.26,66.29,66172.0,64.6325,64.7105,64.6032,64.6325,66172.0
2023-12-05 12:25:00,66.31,66.32,66.25,66.28,51316.0,64.652,64.6617,64.5935,64.6227,51316.0
2023-12-05 12:30:00,66.27,66.27,66.19,66.23,18148.0,64.613,64.613,64.535,64.574,18148.0
2023-12-05 12:35:00,66.23,66.24,66.14,66.15,33113.0,64.574,64.5837,64.4862,64.496,33113.0
2023-12-05 12:40:00,66.16,66.16,66.01,66.05,57728.0,64.5057,64.5057,64.3595,64.3985,57728.0
2023-12-05 12:45:00,66.05,66.11,65.97,66.11,132227.0,64.3985,64.457,64.3205,64.457,132227.0
2023-12-05 12:50:00,66.11,66.11,66.04,66.09,18052.0,64.457,64.457,64.3887,64.4375,18052.0
2023-12-05 12:55:00,66.1,66.23,66.1,66.22,131841.0,64.4472,64.574,64.4472,64.5642,131841.0
2023-12-05 13:00:00,66.21,66.21,66.13,66.15,42520.0,64.5545,64.5545,64.4765,64.496,42520.0
2023-12-05 13:05:00,66.14,66.14,66.05,66.09,19867.0,64.4862,64.4862,64.3985,64.4375,19867.0
2023-12-05 13:10:00,66.1,66.16,66.08,66.16,7155.0,64.4472,64.5057,64.4277,64.5057,7155.0
2023-12-05 13:15:00,66.16,66.25,66.15,66.23,32489.0,64.5057,64.5935,64.496,64.574,32489.0
2023-12-05 13:20:00,66.24,66.28,66.23,66.23,21648.0,64.5837,64.6227,64.574,64.574,21648.0
2023-12-05 13:25:00,66.22,66.23,66.11,66.12,95180.0,64.5642,64.574,64.457,64.4667,95180.0
2023-12-05 13:30:00,66.12,66.16,66.06,66.06,7660.0,64.4667,64.5057,64.4082,64.4082,7660.0
2023-12-05 13:35:00,66.08,66.08,65.99,66.04,21193.0,64.4277,64.4277,64.34,64.3887,21193.0
2023-12-05 13:40:00,66.04,66.1,65.98,66.08,52072.0,64.3887,64.4472,64.3302,64.4277,52072.0
2023-12-05 13:45:00,66.07,66.09,66.01,66.04,76426.0,64.418,64.4375,64.3595,64.3887,76426.0
2023-12-05 13:50:00,66.04,66.09,66.02,66.09,15111.0,64.3887,64.4375,64.3692,64.4375,15111.0
2023-12-05 13:55:00,66.09,66.13,66.05,66.06,44302.0,64.4375,64.4765,64.3985,64.4082,44302.0
2023-12-05 14:00:00,66.07,66.09,66.02,66.06,15344.0,64.418,64.4375,64.3692,64.4082,15344.0
2023-12-05 14:05:00,66.05,66.09,66.03,66.09,6110.0,64.3985,64.4375,64.379,64.4375,6110.0
2023-12-05 14:10:00,66.08,66.11,66.04,66.06,26617.0,64.4277,64.457,64.3887,64.4082,26617.0
2023-12-05 14:15:00,66.05,66.09,66.03,66.08,12209.0,64.3985,64.4375,64.379,64.4277,12209.0
2023-12-05 14:20:00,66.08,66.12,66.06,66.11,8463.0,64.4277,64.4667,64.4082,64.457,8463.0
2023-12-05 14:25:00,66.1,66.12,66.07,66.11,8984.0,64.4472,64.4667,64.418,64.457,8984.0
2023-12-05 14:30:00,66.12,66.15,66.01,66.03,58620.0,64.4667,64.496,64.3595,64.379,58620.0
2023-12-05 14:35:00,66.03,66.06,66.02,66.03,12084.0,64.379,64.4082,64.3692,64.379,12084.0
2023-12-05 14:40:00,66.03,66.1,66.03,66.08,14991.0,64.379,64.4472,64.379,64.4277,14991.0
2023-12-05 14:45:00,66.09,66.1,66.04,66.1,19307.0,64.4375,64.4472,64.3887,64.4472,19307.0
2023-12-05 14:50:00,66.09,66.22,66.09,66.19,103719.0,64.4375,64.5642,64.4375,64.535,103719.0
2023-12-05 14:55:00,66.2,66.23,66.17,66.18,79195.0,64.5447,64.574,64.5155,64.5252,79195.0
2023-12-05 15:00:00,66.18,66.18,66.11,66.11,47271.0,64.5252,64.5252,64.457,64.457,47271.0
2023-12-05 15:05:00,66.12,66.16,66.08,66.13,73646.0,64.4667,64.5057,64.4277,64.4765,73646.0
2023-12-05 15:10:00,66.14,66.19,66.13,66.17,17132.0,64.4862,64.535,64.4765,64.5155,17132.0
2023-12-05 15:15:00,66.17,66.22,66.13,66.17,50634.0,64.5155,64.5642,64.4765,64.5155,50634.0
2023-12-05 15:20:00,66.17,66.17,66.1,66.11,24381.0,64.5155,64.5155,64.4472,64.457,24381.0
2023-12-05 15:25:00,66.12,66.12,66.04,66.06,95795.0,64.4667,64.4667,64.3887,64.4082,95795.0
2023-12-05 15:30:00,66.06,66.07,65.99,66.0,36691.0,64.4082,64.418,64.34,64.3497,36691.0
2023-12-05 15:35:00,66.0,66.04,65.97,65.98,38134.0,64.3497,64.3887,64.3205,64.3302,38134.0
2023-12-05 15:40:00,65.98,65.99,65.92,65.98,156975.0,64.3302,64.34,64.2717,64.3302,156975.0
2023-12-05 15:45:00,65.98,66.06,65.97,66.02,73822.0,64.3302,64.4082,64.3205,64.3692,73822.0
2023-12-05 15:50:00,66.02,66.07,65.95,65.98,152077.0,64.3692,64.418,64.301,64.3302,152077.0
2023-12-05 15:55:00,65.98,66.03,65.98,66.01,182184.0,64.3302,64.379,64.3302,64.3595,182184.0
2023-12-06 09:30:00,66.61,67.02,66.4,66.58,330490.0,64.9445,65.3442,64.7397,64.9152,330490.0
2023-12-06 09:35:00,66.57,66.58,66.32,66.58,203504.0,64.9055,64.9152,64.6617,64.9152,203504.0
2023-12-06 09:40:00,66.59,66.84,66.48,66.78,184725.0,64.925,65.1687,64.8177,65.1102,184725.0
2023-12-06 09:45:00,66.79,66.92,66.73,66.88,121397.0,65.12,65.2467,65.0615,65.2077,121397.0
2023-12-06 09:50:00,66.89,67.1,66.89,67.09,218711.0,65.2175,65.4222,65.2175,65.4125,218711.0
2023-12-06 09:55:00,67.09,67.16,67.0,67.1,314007.0,65.4125,65.4807,65.3247,65.4222,314007.0
2023-12-06 10:00:00,67.12,67.27,67.1,67.23,216959.0,65.4417,65.588,65.4222,65.549,216959.0
2023-12-06 10:05:00,67.26,67.33,67.17,67.33,96917.0,65.5782,65.6465,65.4905,65.6465,96917.0
2023-12-06 10:10:00,67.32,67.4,67.22,67.4,150134.0,65.6367,65.7147,65.5392,65.7147,150134.0
2023-12-06 10:15:00,67.39,67.41,67.19,67.2,41235.0,65.705,65.7245,65.51,65.5197,41235.0
2023-12-06 10:20:00,67.2,67.21,66.94,66.97,127693.0,65.5197,65.5295,65.2662,65.2955,127693.0
2023-12-06 10:25:00,66.98,66.99,66.89,66.9,162136.0,65.3052,65.315,65.2175,65.2272,162136.0
2023-12-06 10:30:00,66.89,67.16,66.89,67.11,197026.0,65.2175,65.4807,65.2175,65.432,197026.0
2023-12-06 10:35:00,67.11,67.14,67.0,67.13,103884.0,65.432,65.4612,65.3247,65.4515,103884.0
2023-12-06 10:40:00,67.13,67.15,67.04,67.04,83411.0,65.4515,65.471,65.3637,65.3637,83411.0
2023-12-06 10:45:00,67.06,67.13,67.05,67.07,120545.0,65.3832,65.4515,65.3735,65.393,120545.0
2023-12-06 10:50:00,67.07,67.07,66.91,66.93,132076.0,65.393,65.393,65.237,65.2565,132076.0
2023-12-06 10:55:00,66.92,66.93,66.78,66.85,108990.0,65.2467,65.2565,65.1102,65.1785,108990.0
2023-12-06 11:00:00,66.85,66.88,66.75,66.77,112268.0,65.1785,65.2077,65.081,65.1005,112268.0
2023-12-06 11:05:00,66.78,66.82,66.66,66.7,133481.0,65.1102,65.1492,64.9932,65.0322,133481.0
2023-12-06 11:10:00,66.72,66.93,66.72,66.93,29203.0,65.0517,65.2565,65.0517,65.2565,29203.0
2023-12-06 11:15:00,66.95,67.01,66.91,66.95,80546.0,65.276,65.3345,65.237,65.276,80546.0
2023-12-06 11:20:00,66.95,67.03,66.87,66.92,78662.0,65.276,65.354,65.198,65.2467,78662.0
2023-12-06 11:25:00,66.92,66.98,66.91,66.93,13600.0,65.2467,65.3052,65.237,65.2565,13600.0
2023-12-06 11:30:00,66.92,66.94,66.75,66.77,163477.0,65.2467,65.2662,65.081,65.1005,163477.0
2023-12-06 11:35:00,66.76,66.89,66.74,66.88,46355.0,65.0907,65.2175,65.0712,65.2077,46355.0
2023-12-06 11:40:00,66.87,66.88,66.8,66.81,65102.0,65.198,65.2077,65.1297,65.1395,65102.0
2023-12-06 11:45:00,66.81,66.86,66.77,66.8,90595.0,65.1395,65.1882,65.1005,65.1297,90595.0
2023-12-06 11:50:00,66.79,66.94,66.78,66.88,25000.0,65.12,65.2662,65.1102,65.2077,25000.0
2023-12-06 11:55:00,66.87,67.0,66.84,67.0,24208.0,65.198,65.3247,65.1687,65.3247,24208.0
2023-12-06 12:00:00,67.0,67.0,66.91,66.92,41325.0,65.3247,65.3247,65.237,65.2467,41325.0
2023-12-06 12:05:00,66.92,66.96,66.89,66.95,12962.0,65.2467,65.2857,65.2175,65.276,12962.0
2023-12-06 12:10:00,66.95,67.02,66.95,66.96,18236.0,65.276,65.3442,65.276,65.2857,18236.0
2023-12-06 12:15:00,66.95,66.95,66.84,66.84,19232.0,65.276,65.276,65.1687,65.1687,19232.0
2023-12-06 12:20:00,66.85,66.99,66.85,66.98,16701.0,65.1785,65.315,65.1785,65.3052,16701.0
2023-12-06 12:25:00,66.98,67.03,66.93,66.97,21128.0,65.3052,65.354,65.2565,65.2955,21128.0
2023-12-06 12:30:00,66.97,66.97,66.92,66.96,50736.0,65.2955,65.2955,65.2467,65.2857,50736.0
2023-12-06 12:35:00,66.97,67.02,66.95,67.0,25700.0,65.2955,65.3442,65.276,65.3247,25700.0
2023-12-06 12:40:00,67.0,67.03,66.96,67.0,48319.0,65.3247,65.354,65.2857,65.3247,48319.0
2023-12-06 12:45:00,67.0,67.0,66.89,66.9,42232.0,65.3247,65.3247,65.2175,65.2272,42232.0
2023-12-06 12:50:00,66.9,66.9,66.77,66.82,45275.0,65.2272,65.2272,65.1005,65.1492,45275.0
2023-12-06 12:55:00,66.8,66.8,66.68,66.72,32908.0,65.1297,65.1297,65.0127,65.0517,32908.0
2023-12-06 13:00:00,66.74,66.81,66.72,66.73,18417.0,65.0712,65.1395,65.0517,65.0615,18417.0
2023-12-06 13:05:00,66.73,66.73,66.65,66.67,172806.0,65.0615,65.0615,64.9835,65.003,172806.0
2023-12-06 13:10:00,66.67,66.72,66.66,66.69,63643.0,65.003,65.0517,64.9932,65.0225,63643.0
2023-12-06 13:15:00,66.69,66.69,66.58,66.67,120029.0,65.0225,65.0225,64.9152,65.003,120029.0
2023-12-06 13:20:00,66.67,66.7,66.64,66.68,152588.0,65.003,65.0322,64.9737,65.0127,152588.0
2023-12-06 13:25:00,66.67,66.77,66.64,66.74,49003.0,65.003,65.1005,64.9737,65.0712,49003.0
2023-12-06 13:30:00,66.75,66.84,66.74,66.77,37589.0,65.081,65.1687,65.0712,65.1005,37589.0
2023-12-06 13:35:00,66.78,66.86,66.76,66.83,17944.0,65.1102,65.1882,65.0907,65.159,17944.0
2023-12-06 13:40:00,66.83,66.85,66.73,66.76,77451.0,65.159,65.1785,65.0615,65.0907,77451.0
2023-12-06 13:45:00,66.76,66.8,66.74,66.78,11523.0,65.0907,65.1297,65.0712,65.1102,11523.0
2023-12-06 13:50:00,66.78,66.82,66.77,66.79,47783.0,65.1102,65.1492,65.1005,65.12,47783.0
2023-12-06 13:55:00,66.79,66.81,66.77,66.78,31171.0,65.12,65.1395,65.1005,65.1102,31171.0
2023-12-06 14:00:00,66.79,66.81,66.75,66.78,30535.0,65.12,65.1395,65.081,65.1102,30535.0
2023-12-06 14:05:00,66.78,66.8,66.73,66.73,21242.0,65.1102,65.1297,65.0615,65.0615,21242.0
2023-12-06 14:10:00,66.74,66.81,66.74,66.76,38641.0,65.0712,65.1395,65.0712,65.0907,38641.0
2023-12-06 14:15:00,66.75,66.83,66.74,66.78,23884.0,65.081,65.159,65.0712,65.1102,23884.0
2023-12-06 14:20:00,66.79,66.79,66.69,66.69,40433.0,65.12,65.12,65.0225,65.0225,40433.0
2023-12-06 14:25:00,66.69,66.71,66.63,66.63,34025.0,65.0225,65.042,64.964,64.964,34025.0
2023-12-06 14:30:00,66.63,66.7,66.61,66.67,42541.0,64.964,65.0322,64.9445,65.003,42541.0
2023-12-06 14:35:00,66.68,66.75,66.65,66.73,45180.0,65.0127,65.081,64.9835,65.0615,45180.0
2023-12-06 14:40:00,66.73,66.74,66.7,66.72,31923.0,65.0615,65.0712,65.0322,65.0517,31923.0
2023-12-06 14:45:00,66.73,66.73,66.68,66.73,15807.0,65.0615,65.0615,65.0127,65.0615,15807.0
2023-12-06 14:50:00,66.73,66.74,66.67,66.72,14403.0,65.0615,65.0712,65.003,65.0517,14403.0
2023-12-06 14:55:00,66.73,66.73,66.59,66.61,73379.0,65.0615,65.0615,64.925,64.9445,73379.0
2023-12-06 15:00:00,66.6,66.64,66.56,66.59,33886.0,64.9347,64.9737,64.8957,64.925,33886.0
2023-12-06 15:05:00,66.59,66.6,66.56,66.59,89937.0,64.925,64.9347,64.8957,64.925,89937.0
2023-12-06 15:10:00,66.58,66.58,66.48,66.48,99082.0,64.9152,64.9152,64.8177,64.8177,99082.0
2023-12-06 15:15:00,66.48,66.51,66.42,66.42,101070.0,64.8177,64.847,64.7592,64.7592,101070.0
2023-12-06 15:20:00,66.42,66.42,66.32,66.32,104113.0,64.7592,64.7592,64.6617,64.6617,104113.0
2023-12-06 15:25:00,66.31,66.32,66.25,66.3,62046.0,64.652,64.6617,64.5935,64.6422,62046.0
2023-12-06 15:30:00,66.3,66.33,66.23,66.33,61875.0,64.6422,64.6715,64.574,64.6715,61875.0
2023-12-06 15:35:00,66.33,66.36,66.31,66.34,190193.0,64.6715,64.7007,64.652,64.6812,190193.0
2023-12-06 15:40:00,66.33,66.4,66.31,66.4,108444.0,64.6715,64.7397,64.652,64.7397,108444.0
2023-12-06 15:45:00,66.4,66.43,66.37,66.4,147949.0,64.7397,64.769,64.7105,64.7397,147949.0
2023-12-06 15:50:00,66.4,66.43,66.3,66.31,126272.0,64.7397,64.769,64.6422,64.652,126272.0
2023-12-06 15:55:00,66.32,66.39,66.32,66.37,139444.0,64.6617,64.73,64.6617,64.7105,139444.0
2023-12-07 09:30:00,66.33,66.55,66.19,66.39,153968.0,64.6715,64.886,64.535,64.73,153968.0
2023-12-07 09:35:00,66.38,66.49,66.12,66.12,139592.0,64.7202,64.8275,64.4667,64.4667,139592.0
2023-12-07 09:40:00,66.13,66.4,66.07,66.08,125817.0,64.4765,64.7397,64.418,64.4277,125817.0
2023-12-07 09:45:00,66.08,66.22,66.04,66.11,62590.0,64.4277,64.5642,64.3887,64.457,62590.0
2023-12-07 09:50:00,66.12,66.49,66.12,66.49,107548.0,64.4667,64.8275,64.4667,64.8275,107548.0
2023-12-07 09:55:00,66.48,66.5,66.31,66.46,70177.0,64.8177,64.8372,64.652,64.7982,70177.0
2023-12-07 10:00:00,66.47,66.58,66.38,66.44,60636.0,64.808,64.9152,64.7202,64.7787,60636.0
2023-12-07 10:05:00,66.45,66.59,66.36,66.36,30998.0,64.7885,64.925,64.7007,64.7007,30998.0
2023-12-07 10:10:00,66.36,66.52,66.34,66.52,23457.0,64.7007,64.8567,64.6812,64.8567,23457.0
2023-12-07 10:15:00,66.53,66.79,66.52,66.76,53125.0,64.8665,65.12,64.8567,65.0907,53125.0
2023-12-07 10:20:00,66.76,66.85,66.73,66.76,102440.0,65.0907,65.1785,65.0615,65.0907,102440.0
2023-12-07 10:25:00,66.75,66.89,66.7,66.88,107852.0,65.081,65.2175,65.0322,65.2077,107852.0
2023-12-07 10:30:00,66.88,66.9,66.76,66.78,42495.0,65.2077,65.2272,65.0907,65.1102,42495.0
2023-12-07 10:35:00,66.77,66.84,66.75,66.8,43970.0,65.1005,65.1687,65.081,65.1297,43970.0
2023-12-07 10:40:00,66.79,66.8,66.69,66.7,48515.0,65.12,65.1297,65.0225,65.0322,48515.0
2023-12-07 10:45:00,66.7,66.73,66.63,66.64,64622.0,65.0322,65.0615,64.964,64.9737,64622.0
2023-12-07 10:50:00,66.63,66.78,66.58,66.76,81357.0,64.964,65.1102,64.9152,65.0907,81357.0
2023-12-07 10:55:00,66.78,66.82,66.72,66.77,31545.0,65.1102,65.1492,65.0517,65.1005,31545.0
2023-12-07 11:00:00,66.78,66.8,66.63,66.78,119749.0,65.1102,65.1297,64.964,65.1102,119749.0
2023-12-07 11:05:00,66.77,66.82,66.73,66.75,24461.0,65.1005,65.1492,65.0615,65.081,24461.0
2023-12-07 11:10:00,66.77,66.82,66.64,66.65,145395.0,65.1005,65.1492,64.9737,64.9835,145395.0
2023-12-07 11:15:00,66.65,66.66,66.5,66.54,75147.0,64.9835,64.9932,64.8372,64.8762,75147.0
2023-12-07 11:20:00,66.53,66.62,66.51,66.61,80252.0,64.8665,64.9542,64.847,64.9445,80252.0
2023-12-07 11:25:00,66.61,66.8,66.61,66.77,165346.0,64.9445,65.1297,64.9445,65.1005,165346.0
2023-12-07 11:30:00,66.78,66.91,66.77,66.91,111770.0,65.1102,65.237,65.1005,65.237,111770.0
2023-12-07 11:35:00,66.91,66.94,66.79,66.86,181673.0,65.237,65.2662,65.12,65.1882,181673.0
2023-12-07 11:40:00,66.87,66.91,66.84,66.89,107011.0,65.198,65.237,65.1687,65.2175,107011.0
2023-12-07 11:45:00,66.87,66.91,66.85,66.9,26855.0,65.198,65.237,65.1785,65.2272,26855.0
2023-12-07 11:50:00,66.9,66.93,66.84,66.9,55691.0,65.2272,65.2565,65.1687,65.2272,55691.0
2023-12-07 11:55:00,66.91,66.91,66.82,66.86,57940.0,65.237,65.237,65.1492,65.1882,57940.0
2023-12-07 12:00:00,66.86,66.95,66.86,66.94,53163.0,65.1882,65.276,65.1882,65.2662,53163.0
2023-12-07 12:05:00,66.93,66.97,66.89,66.9,54982.0,65.2565,65.2955,65.2175,65.2272,54982.0
2023-12-07 12:10:00,66.89,66.92,66.79,66.81,79100.0,65.2175,65.2467,65.12,65.1395,79100.0
2023-12-07 12:15:00,66.8,66.89,66.78,66.89,49284.0,65.1297,65.2175,65.1102,65.2175,49284.0
2023-12-07 12:20:00,66.88,66.92,66.82,66.85,36650.0,65.2077,65.2467,65.1492,65.1785,36650.0
2023-12-07 12:25:00,66.85,66.95,66.85,66.93,8680.0,65.1785,65.276,65.1785,65.2565,8680.0
2023-12-07 12:30:00,66.92,66.95,66.92,66.95,7027.0,65.2467,65.276,65.2467,65.276,7027.0
2023-12-07 12:35:00,66.96,66.99,66.93,66.94,22268.0,65.2857,65.315,65.2565,65.2662,22268.0
2023-12-07 12:40:00,66.94,66.94,66.9,66.92,12371.0,65.2662,65.2662,65.2272,65.2467,12371.0
2023-12-07 12:45:00,66.92,67.0,66.9,66.95,44320.0,65.2467,65.3247,65.2272,65.276,44320.0
2023-12-07 12:50:00,66.95,66.97,66.87,66.9,84924.0,65.276,65.2955,65.198,65.2272,84924.0
2023-12-07 12:55:00,66.9,66.96,66.89,66.94,8335.0,65.2272,65.2857,65.2175,65.2662,8335.0
2023-12-07 13:00:00,66.95,67.0,66.95,66.97,6703.0,65.276,65.3247,65.276,65.2955,6703.0
2023-12-07 13:05:00,66.96,67.03,66.96,67.0,16630.0,65.2857,65.354,65.2857,65.3247,16630.0
2023-12-07 13:10:00,67.01,67.02,66.98,66.99,8149.0,65.3345,65.3442,65.3052,65.315,8149.0
2023-12-07 13:15:00,67.0,67.0,66.95,66.97,6466.0,65.3247,65.3247,65.276,65.2955,6466.0
2023-12-07 13:20:00,66.99,67.04,66.97,67.03,22332.0,65.315,65.3637,65.2955,65.354,22332.0
2023-12-07 13:25:00,67.04,67.04,66.97,67.01,49617.0,65.3637,65.3637,65.2955,65.3345,49617.0
2023-12-07 13:30:00,67.0,67.11,67.0,67.07,67997.0,65.3247,65.432,65.3247,65.393,67997.0
2023-12-07 13:35:00,67.07,67.07,67.0,67.03,10570.0,65.393,65.393,65.3247,65.354,10570.0
2023-12-07 13:40:00,67.04,67.05,66.98,67.04,39891.0,65.3637,65.3735,65.3052,65.3637,39891.0
2023-12-07 13:45:00,67.04,67.06,66.99,67.0,9284.0,65.3637,65.3832,65.315,65.3247,9284.0
2023-12-07 13:50:00,66.99,67.01,66.97,66.99,9149.0,65.315,65.3345,65.2955,65.315,9149.0
2023-12-07 13:55:00,66.97,66.99,66.94,66.98,9416.0,65.2955,65.315,65.2662,65.3052,9416.0
2023-12-07 14:00:00,67.0,67.06,67.0,67.05,17396.0,65.3247,65.3832,65.3247,65.3735,17396.0
2023-12-07 14:05:00,67.04,67.05,66.98,67.0,13307.0,65.3637,65.3735,65.3052,65.3247,13307.0
2023-12-07 14:10:00,66.99,67.01,66.93,66.94,15815.0,65.315,65.3345,65.2565,65.2662,15815.0
2023-12-07 14:15:00,66.94,67.03,66.94,67.02,43352.0,65.2662,65.354,65.2662,65.3442,43352.0
2023-12-07 14:20:00,67.02,67.05,66.98,67.0,80815.0,65.3442,65.3735,65.3052,65.3247,80815.0
2023-12-07 14:25:00,67.02,67.02,66.98,67.0,10942.0,65.3442,65.3442,65.3052,65.3247,10942.0
2023-12-07 14:30:00,67.01,67.06,66.97,67.04,34177.0,65.3345,65.3832,65.2955,65.3637,34177.0
2023-12-07 14:35:00,67.03,67.14,67.03,67.09,116223.0,65.354,65.4612,65.354,65.4125,116223.0
2023-12-07 14:40:00,67.09,67.14,67.01,67.01,68793.0,65.4125,65.4612,65.3345,65.3345,68793.0
2023-12-07 14:45:00,67.0,67.01,66.96,67.01,53178.0,65.3247,65.3345,65.2857,65.3345,53178.0
2023-12-07 14:50:00,67.02,67.03,66.96,66.97,14892.0,65.3442,65.354,65.2857,65.2955,14892.0
2023-12-07 14:55:00,66.97,66.97,66.9,66.94,114221.0,65.2955,65.2955,65.2272,65.2662,114221.0
2023-12-07 15:00:00,66.93,66.98,66.92,66.96,10945.0,65.2565,65.3052,65.2467,65.2857,10945.0
2023-12-07 15:05:00,66.97,67.0,66.93,66.98,47795.0,65.2955,65.3247,65.2565,65.3052,47795.0
2023-12-07 15:10:00,66.99,67.04,66.96,66.97,55450.0,65.315,65.3637,65.2857,65.2955,55450.0
2023-12-07 15:15:00,66.96,67.02,66.96,66.98,25016.0,65.2857,65.3442,65.2857,65.3052,25016.0
2023-12-07 15:20:00,66.98,67.01,66.96,66.97,12192.0,65.3052,65.3345,65.2857,65.2955,12192.0
2023-12-07 15:25:00,66.96,67.0,66.95,66.98,56179.0,65.2857,65.3247,65.276,65.3052,56179.0
2023-12-07 15:30:00,66.98,67.03,66.95,66.96,91408.0,65.3052,65.354,65.276,65.2857,91408.0
2023-12-07 15:35:00,66.95,66.97,66.94,66.94,34380.0,65.276,65.2955,65.2662,65.2662,34380.0
2023-12-07 15:40:00,66.95,67.0,66.93,66.95,30756.0,65.276,65.3247,65.2565,65.276,30756.0
2023-12-07 15:45:00,66.94,66.98,66.87,66.9,75315.0,65.2662,65.3052,65.198,65.2272,75315.0
2023-12-07 15:50:00,66.9,67.05,66.9,67.05,215709.0,65.2272,65.3735,65.2272,65.3735,215709.0
2023-12-07 15:55:00,67.04,67.11,67.0,67.09,343101.0,65.3637,65.432,65.3247,65.4125,343101.0
2023-12-08 09:30:00,66.9,67.3,66.9,67.27,185781.0,65.2272,65.6172,65.2272,65.588,185781.0
2023-12-08 09:35:00,67.26,67.28,66.95,66.98,158731.0,65.5782,65.5977,65.276,65.3052,158731.0
2023-12-08 09:40:00,67.01,67.05,66.86,67.05,144831.0,65.3345,65.3735,65.1882,65.3735,144831.0
2023-12-08 09:45:00,67.06,67.31,66.98,67.17,252613.0,65.3832,65.627,65.3052,65.4905,252613.0
2023-12-08 09:50:00,67.18,67.21,66.98,67.05,64741.0,65.5002,65.5295,65.3052,65.3735,64741.0
2023-12-08 09:55:00,67.05,67.15,67.05,67.11,53886.0,65.3735,65.471,65.3735,65.432,53886.0
2023-12-08 10:00:00,67.12,67.49,67.12,67.45,256696.0,65.4417,65.8025,65.4417,65.7635,256696.0
2023-12-08 10:05:00,67.45,67.46,67.36,67.43,91529.0,65.7635,65.7732,65.6757,65.744,91529.0
2023-12-08 10:10:00,67.44,67.53,67.37,67.45,94842.0,65.7537,65.8414,65.6855,65.7635,94842.0
2023-12-08 10:15:00,67.47,67.64,67.4,67.57,253890.0,65.783,65.9487,65.7147,65.8804,253890.0
2023-12-08 10:20:00,67.57,67.57,67.41,67.49,85513.0,65.8804,65.8804,65.7245,65.8025,85513.0
2023-12-08 10:25:00,67.49,67.5,67.37,67.38,49166.0,65.8025,65.8122,65.6855,65.6952,49166.0
2023-12-08 10:30:00,67.39,67.48,67.27,67.27,67607.0,65.705,65.7927,65.588,65.588,67607.0
2023-12-08 10:35:00,67.28,67.28,67.14,67.15,111795.0,65.5977,65.5977,65.4612,65.471,111795.0
2023-12-08 10:40:00,67.16,67.38,67.15,67.37,164558.0,65.4807,65.6952,65.471,65.6855,164558.0
2023-12-08 10:45:00,67.38,67.41,67.24,67.24,40758.0,65.6952,65.7245,65.5587,65.5587,40758.0
2023-12-08 10:50:00,67.23,67.28,67.19,67.23,20313.0,65.549,65.5977,65.51,65.549,20313.0
2023-12-08 10:55:00,67.23,67.27,67.16,67.23,80619.0,65.549,65.588,65.4807,65.549,80619.0
2023-12-08 11:00:00,67.24,67.28,67.16,67.19,114327.0,65.5587,65.5977,65.4807,65.51,114327.0
2023-12-08 11:05:00,67.19,67.19,67.02,67.04,153617.0,65.51,65.51,65.3442,65.3637,153617.0
2023-12-08 11:10:00,67.04,67.04,66.94,66.99,28340.0,65.3637,65.3637,65.2662,65.315,28340.0
2023-12-08 11:15:00,66.98,67.01,66.85,66.87,106568.0,65.3052,65.3345,65.1785,65.198,106568.0
2023-12-08 11:20:00,66.87,66.88,66.8,66.81,32971.0,65.198,65.2077,65.1297,65.1395,32971.0
2023-12-08 11:25:00,66.82,66.94,66.78,66.94,58431.0,65.1492,65.2662,65.1102,65.2662,58431.0
2023-12-08 11:30:00,66.94,67.03,66.89,66.91,62618.0,65.2662,65.354,65.2175,65.237,62618.0
2023-12-08 11:35:00,66.92,66.97,66.8,66.84,47108.0,65.2467,65.2955,65.1297,65.1687,47108.0
2023-12-08 11:40:00,66.83,66.83,66.76,66.79,35334.0,65.159,65.159,65.0907,65.12,35334.0
2023-12-08 11:45:00,66.81,66.84,66.78,66.83,30587.0,65.1395,65.1687,65.1102,65.159,30587.0
2023-12-08 11:50:00,66.83,66.87,66.8,66.84,48093.0,65.159,65.198,65.1297,65.1687,48093.0
2023-12-08 11:55:00,66.86,66.87,66.8,66.8,32084.0,65.1882,65.198,65.1297,65.1297,32084.0
2023-12-08 12:00:00,66.8,66.83,66.78,66.8,51786.0,65.1297,65.159,65.1102,65.1297,51786.0
2023-12-08 12:05:00,66.79,66.82,66.76,66.78,34757.0,65.12,65.1492,65.0907,65.1102,34757.0
2023-12-08 12:10:00,66.79,66.8,66.65,66.66,27107.0,65.12,65.1297,64.9835,64.9932,27107.0
2023-12-08 12:15:00,66.67,66.74,66.61,66.73,77697.0,65.003,65.0712,64.9445,65.0615,77697.0
2023-12-08 12:20:00,66.73,66.8,66.72,66.79,60170.0,65.0615,65.1297,65.0517,65.12,60170.0
2023-12-08 12:25:00,66.8,66.84,66.76,66.81,36882.0,65.1297,65.1687,65.0907,65.1395,36882.0
2023-12-08 12:30:00,66.81,66.83,66.74,66.77,33335.0,65.1395,65.159,65.0712,65.1005,33335.0
2023-12-08 12:35:00,66.77,66.81,66.75,66.8,14467.0,65.1005,65.1395,65.081,65.1297,14467.0
2023-12-08 12:40:00,66.83,66.86,66.81,66.85,10332.0,65.159,65.1882,65.1395,65.1785,10332.0
2023-12-08 12:45:00,66.84,66.85,66.76,66.8,17113.0,65.1687,65.1785,65.0907,65.1297,17113.0
2023-12-08 12:50:00,66.8,66.82,66.75,66.77,9623.0,65.1297,65.1492,65.081,65.1005,9623.0
2023-12-08 12:55:00,66.77,66.82,66.75,66.78,25612.0,65.1005,65.1492,65.081,65.1102,25612.0
2023-12-08 13:00:00,66.79,66.83,66.78,66.82,43598.0,65.12,65.159,65.1102,65.1492,43598.0
2023-12-08 13:05:00,66.82,66.82,66.73,66.75,26785.0,65.1492,65.1492,65.0615,65.081,26785.0
2023-12-08 13:10:00,66.75,66.88,66.74,66.87,38377.0,65.081,65.2077,65.0712,65.198,38377.0
2023-12-08 13:15:00,66.88,66.9,66.84,66.89,25573.0,65.2077,65.2272,65.1687,65.2175,25573.0
2023-12-08 13:20:00,66.88,66.94,66.88,66.91,9850.0,65.2077,65.2662,65.2077,65.237,9850.0
2023-12-08 13:25:00,66.91,66.94,66.9,66.92,16305.0,65.237,65.2662,65.2272,65.2467,16305.0
2023-12-08 13:30:00,66.92,66.92,66.84,66.89,30201.0,65.2467,65.2467,65.1687,65.2175,30201.0
2023-12-08 13:35:00,66.89,66.92,66.87,66.89,38184.0,65.2175,65.2467,65.198,65.2175,38184.0
2023-12-08 13:40:00,66.89,66.89,66.82,66.85,9746.0,65.2175,65.2175,65.1492,65.1785,9746.0
2023-12-08 13:45:00,66.84,66.91,66.83,66.89,18267.0,65.1687,65.237,65.159,65.2175,18267.0
2023-12-08 13:50:00,66.89,66.95,66.88,66.95,16810.0,65.2175,65.276,65.2077,65.276,16810.0
2023-12-08 13:55:00,66.96,67.0,66.94,67.0,26527.0,65.2857,65.3247,65.2662,65.3247,26527.0
2023-12-08 14:00:00,67.0,67.0,66.95,66.98,13533.0,65.3247,65.3247,65.276,65.3052,13533.0
2023-12-08 14:05:00,66.97,67.03,66.96,67.0,9916.0,65.2955,65.354,65.2857,65.3247,9916.0
2023-12-08 14:10:00,67.01,67.02,66.95,66.97,9501.0,65.3345,65.3442,65.276,65.2955,9501.0
2023-12-08 14:15:00,66.96,66.98,66.94,66.97,49307.0,65.2857,65.3052,65.2662,65.2955,49307.0
2023-12-08 14:20:00,66.97,66.99,66.9,66.94,19423.0,65.2955,65.315,65.2272,65.2662,19423.0
2023-12-08 14:25:00,66.94,67.06,66.93,67.03,159653.0,65.2662,65.3832,65.2565,65.354,159653.0
2023-12-08 14:30:00,67.05,67.17,67.05,67.06,139748.0,65.3735,65.4905,65.3735,65.3832,139748.0
2023-12-08 14:35:00,67.06,67.07,67.01,67.04,20859.0,65.3832,65.393,65.3345,65.3637,20859.0
2023-12-08 14:40:00,67.04,67.1,67.01,67.06,101918.0,65.3637,65.4222,65.3345,65.3832,101918.0
2023-12-08 14:45:00,67.06,67.08,67.03,67.06,14061.0,65.3832,65.4027,65.354,65.3832,14061.0
2023-12-08 14:50:00,67.06,67.13,67.03,67.06,51549.0,65.3832,65.4515,65.354,65.3832,51549.0
2023-12-08 14:55:00,67.06,67.12,67.02,67.11,75701.0,65.3832,65.4417,65.3442,65.432,75701.0
2023-12-08 15:00:00,67.12,67.17,67.09,67.14,79624.0,65.4417,65.4905,65.4125,65.4612,79624.0
2023-12-08 15:05:00,67.13,67.15,67.06,67.11,56860.0,65.4515,65.471,65.3832,65.432,56860.0
2023-12-08 15:10:00,67.11,67.12,67.08,67.1,7593.0,65.432,65.4417,65.4027,65.4222,7593.0
2023-12-08 15:15:00,67.11,67.19,67.09,67.14,48574.0,65.432,65.51,65.4125,65.4612,48574.0
2023-12-08 15:20:00,67.17,67.21,67.14,67.16,76199.0,65.4905,65.5295,65.4612,65.4807,76199.0
2023-12-08 15:25:00,67.16,67.22,67.16,67.21,52037.0,65.4807,65.5392,65.4807,65.5295,52037.0
2023-12-08 15:30:00,67.21,67.22,67.15,67.22,47440.0,65.5295,65.5392,65.471,65.5392,47440.0
2023-12-08 15:35:00,67.22,67.28,67.19,67.27,117818.0,65.5392,65.5977,65.51,65.588,117818.0
2023-12-08 15:40:00,67.26,67.26,67.2,67.22,183631.0,65.5782,65.5782,65.5197,65.5392,183631.0
2023-12-08 15:45:00,67.2,67.21,67.09,67.09,55141.0,65.5197,65.5295,65.4125,65.4125,55141.0
2023-12-08 15:50:00,67.09,67.16,67.03,67.12,188751.0,65.4125,65.4807,65.354,65.4417,188751.0
2023-12-08 15:55:00,67.12,67.13,67.06,67.07,343059.0,65.4417,65.4515,65.3832,65.393,343059.0
2023-12-11 09:30:00,67.66,68.06,67.63,67.8,346145.0,65.9682,66.3582,65.9389,66.1047,346145.0
2023-12-11 09:35:00,67.81,68.1,67.72,67.84,325164.0,66.1144,66.3972,66.0267,66.1437,325164.0
2023-12-11 09:40:00,67.84,68.02,67.8,67.8,182439.0,66.1437,66.3192,66.1047,66.1047,182439.0
2023-12-11 09:45:00,67.81,67.92,67.61,67.64,218459.0,66.1144,66.2217,65.9194,65.9487,218459.0
2023-12-11 09:50:00,67.64,67.67,67.51,67.67,151213.0,65.9487,65.9779,65.822,65.9779,151213.0
2023-12-11 09:55:00,67.67,67.67,67.5,67.63,171475.0,65.9779,65.9779,65.8122,65.9389,171475.0
2023-12-11 10:00:00,67.62,67.71,67.6,67.61,48637.0,65.9292,66.0169,65.9097,65.9194,48637.0
2023-12-11 10:05:00,67.6,67.64,67.5,67.61,57750.0,65.9097,65.9487,65.8122,65.9194,57750.0
2023-12-11 10:10:00,67.61,67.78,67.51,67.78,77123.0,65.9194,66.0852,65.822,66.0852,77123.0
2023-12-11 10:15:00,67.8,67.83,67.72,67.82,95439.0,66.1047,66.1339,66.0267,66.1242,95439.0
2023-12-11 10:20:00,67.82,67.86,67.65,67.67,137334.0,66.1242,66.1632,65.9584,65.9779,137334.0
2023-12-11 10:25:00,67.67,67.67,67.59,67.64,285308.0,65.9779,65.9779,65.8999,65.9487,285308.0
2023-12-11 10:30:00,67.64,67.78,67.6,67.78,158556.0,65.9487,66.0852,65.9097,66.0852,158556.0
2023-12-11 10:35:00,67.77,67.88,67.74,67.85,224054.0,66.0754,66.1827,66.0462,66.1534,224054.0
2023-12-11 10:40:00,67.85,67.91,67.82,67.86,146198.0,66.1534,66.2119,66.1242,66.1632,146198.0
2023-12-11 10:45:00,67.88,67.95,67.81,67.89,58140.0,66.1827,66.2509,66.1144,66.1924,58140.0
2023-12-11 10:50:00,67.88,67.96,67.79,67.79,96363.0,66.1827,66.2607,66.0949,66.0949,96363.0
2023-12-11 10:55:00,67.8,67.88,67.8,67.88,32821.0,66.1047,66.1827,66.1047,66.1827,32821.0
2023-12-11 11:00:00,67.88,68.02,67.88,67.96,44043.0,66.1827,66.3192,66.1827,66.2607,44043.0
2023-12-11 11:05:00,67.97,67.97,67.84,67.9,178773.0,66.2704,66.2704,66.1437,66.2022,178773.0
2023-12-11 11:10:00,67.9,67.95,67.84,67.88,161257.0,66.2022,66.2509,66.1437,66.1827,161257.0
2023-12-11 11:15:00,67.87,67.93,67.86,67.93,57961.0,66.1729,66.2314,66.1632,66.2314,57961.0
2023-12-11 11:20:00,67.92,67.92,67.86,67.89,8567.0,66.2217,66.2217,66.1632,66.1924,8567.0
2023-12-11 11:25:00,67.9,67.91,67.87,67.88,18786.0,66.2022,66.2119,66.1729,66.1827,18786.0
2023-12-11 11:30:00,67.89,67.95,67.82,67.82,111598.0,66.1924,66.2509,66.1242,66.1242,111598.0
2023-12-11 11:35:00,67.82,67.91,67.8,67.9,26022.0,66.1242,66.2119,66.1047,66.2022,26022.0
2023-12-11 11:40:00,67.91,67.95,67.88,67.93,31370.0,66.2119,66.2509,66.1827,66.2314,31370.0
2023-12-11 11:45:00,67.93,68.03,67.93,67.98,32157.0,66.2314,66.3289,66.2314,66.2802,32157.0
2023-12-11 11:50:00,67.98,68.02,67.97,67.99,8404.0,66.2802,66.3192,66.2704,66.2899,8404.0
2023-12-11 11:55:00,67.98,68.08,67.97,68.08,20100.0,66.2802,66.3777,66.2704,66.3777,20100.0
2023-12-11 12:00:00,68.08,68.09,67.92,67.92,162756.0,66.3777,66.3874,66.2217,66.2217,162756.0
2023-12-11 12:05:00,67.93,68.0,67.92,67.99,26694.0,66.2314,66.2997,66.2217,66.2899,26694.0
2023-12-11 12:10:00,68.0,68.04,67.98,67.99,9211.0,66.2997,66.3387,66.2802,66.2899,9211.0
2023-12-11 12:15:00,67.99,68.03,67.99,68.02,12224.0,66.2899,66.3289,66.2899,66.3192,12224.0
2023-12-11 12:20:00,68.03,68.08,68.01,68.02,47819.0,66.3289,66.3777,66.3094,66.3192,47819.0
2023-12-11 12:25:00,68.02,68.04,67.98,68.04,24812.0,66.3192,66.3387,66.2802,66.3387,24812.0
2023-12-11 12:30:00,68.04,68.04,67.98,68.02,12486.0,66.3387,66.3387,66.2802,66.3192,12486.0
2023-12-11 12:35:00,68.01,68.06,68.01,68.05,45392.0,66.3094,66.3582,66.3094,66.3484,45392.0
2023-12-11 12:40:00,68.04,68.12,68.02,68.08,54095.0,66.3387,66.4167,66.3192,66.3777,54095.0
2023-12-11 12:45:00,68.08,68.11,68.06,68.06,20081.0,66.3777,66.4069,66.3582,66.3582,20081.0
2023-12-11 12:50:00,68.06,68.08,68.04,68.04,10592.0,66.3582,66.3777,66.3387,66.3387,10592.0
2023-12-11 12:55:00,68.03,68.05,67.98,68.03,147962.0,66.3289,66.3484,66.2802,66.3289,147962.0
2023-12-11 13:00:00,68.02,68.06,67.98,68.05,70217.0,66.3192,66.3582,66.2802,66.3484,70217.0
2023-12-11 13:05:00,68.05,68.09,68.01,68.04,20595.0,66.3484,66.3874,66.3094,66.3387,20595.0
2023-12-11 13:10:00,68.03,68.07,68.03,68.06,9882.0,66.3289,66.3679,66.3289,66.3582,9882.0
2023-12-11 13:15:00,68.06,68.21,68.06,68.18,56766.0,66.3582,66.5044,66.3582,66.4752,56766.0
2023-12-11 13:20:00,68.19,68.26,68.17,68.26,30206.0,66.4849,66.5532,66.4654,66.5532,30206.0
2023-12-11 13:25:00,68.26,68.29,68.23,68.23,16026.0,66.5532,66.5824,66.5239,66.5239,16026.0
2023-12-11 13:30:00,68.24,68.27,68.23,68.26,17091.0,66.5337,66.5629,66.5239,66.5532,17091.0
2023-12-11 13:35:00,68.26,68.31,68.25,68.27,15773.0,66.5532,66.6019,66.5434,66.5629,15773.0
2023-12-11 13:40:00,68.27,68.27,68.18,68.18,17529.0,66.5629,66.5629,66.4752,66.4752,17529.0
2023-12-11 13:45:00,68.19,68.27,68.19,68.25,194044.0,66.4849,66.5629,66.4849,66.5434,194044.0
2023-12-11 13:50:00,68.25,68.3,68.25,68.29,15114.0,66.5434,66.5922,66.5434,66.5824,15114.0
2023-12-11 13:55:00,68.3,68.32,68.28,68.31,38231.0,66.5922,66.6117,66.5727,66.6019,38231.0
2023-12-11 14:00:00,68.31,68.35,68.31,68.31,17953.0,66.6019,66.6409,66.6019,66.6019,17953.0
2023-12-11 14:05:00,68.3,68.31,68.25,68.28,45891.0,66.5922,66.6019,66.5434,66.5727,45891.0
2023-12-11 14:10:00,68.28,68.33,68.24,68.31,59664.0,66.5727,66.6214,66.5337,66.6019,59664.0
2023-12-11 14:15:00,68.31,68.32,68.24,68.24,26412.0,66.6019,66.6117,66.5337,66.5337,26412.0
2023-12-11 14:20:00,68.25,68.3,68.23,68.3,13813.0,66.5434,66.5922,66.5239,66.5922,13813.0
2023-12-11 14:25:00,68.29,68.3,68.23,68.24,16250.0,66.5824,66.5922,66.5239,66.5337,16250.0
2023-12-11 14:30:00,68.24,68.27,68.24,68.26,12452.0,66.5337,66.5629,66.5337,66.5532,12452.0
2023-12-11 14:35:00,68.27,68.27,68.21,68.25,19015.0,66.5629,66.5629,66.5044,66.5434,19015.0
2023-12-11 14:40:00,68.27,68.31,68.23,68.23,32468.0,66.5629,66.6019,66.5239,66.5239,32468.0
2023-12-11 14:45:00,68.24,68.33,68.23,68.33,11431.0,66.5337,66.6214,66.5239,66.6214,11431.0
2023-12-11 14:50:00,68.34,68.34,68.29,68.31,43454.0,66.6312,66.6312,66.5824,66.6019,43454.0
2023-12-11 14:55:00,68.31,68.31,68.25,68.26,30532.0,66.6019,66.6019,66.5434,66.5532,30532.0
2023-12-11 15:00:00,68.27,68.29,68.2,68.26,66540.0,66.5629,66.5824,66.4947,66.5532,66540.0
2023-12-11 15:05:00,68.26,68.28,68.24,68.27,29580.0,66.5532,66.5727,66.5337,66.5629,29580.0
2023-12-11 15:10:00,68.28,68.29,68.21,68.25,44663.0,66.5727,66.5824,66.5044,66.5434,44663.0
2023-12-11 15:15:00,68.26,68.32,68.26,68.3,30955.0,66.5532,66.6117,66.5532,66.5922,30955.0
2023-12-11 15:20:00,68.3,68.31,68.24,68.3,60992.0,66.5922,66.6019,66.5337,66.5922,60992.0
2023-12-11 15:25:00,68.3,68.31,68.23,68.25,93242.0,66.5922,66.6019,66.5239,66.5434,93242.0
2023-12-11 15:30:00,68.25,68.27,68.14,68.17,151944.0,66.5434,66.5629,66.4362,66.4654,151944.0
2023-12-11 15:35:00,68.17,68.21,68.16,68.19,73721.0,66.4654,66.5044,66.4557,66.4849,73721.0
2023-12-11 15:40:00,68.19,68.24,68.19,68.2,69515.0,66.4849,66.5337,66.4849,66.4947,69515.0
2023-12-11 15:45:00,68.2,68.25,68.17,68.19,104389.0,66.4947,66.5434,66.4654,66.4849,104389.0
2023-12-11 15:50:00,68.18,68.2,68.16,68.17,145541.0,66.4752,66.4947,66.4557,66.4654,145541.0
2023-12-11 15:55:00,68.17,68.25,68.17,68.21,306745.0,66.4654,66.5434,66.4654,66.5044,306745.0
2023-12-12 09:30:00,67.94,68.0,67.65,67.65,135501.0,66.2412,66.2997,65.9584,65.9584,135501.0
2023-12-12 09:35:00,67.64,67.77,67.47,67.48,272843.0,65.9487,66.0754,65.783,65.7927,272843.0
2023-12-12 09:40:00,67.48,67.63,67.45,67.5,194003.0,65.7927,65.9389,65.7635,65.8122,194003.0
2023-12-12 09:45:00,67.5,67.74,67.49,67.61,184112.0,65.8122,66.0462,65.8025,65.9194,184112.0
2023-12-12 09:50:00,67.61,67.83,67.58,67.77,47685.0,65.9194,66.1339,65.8902,66.0754,47685.0
2023-12-12 09:55:00,67.76,67.82,67.72,67.78,39376.0,66.0657,66.1242,66.0267,66.0852,39376.0
2023-12-12 10:00:00,67.77,67.8,67.68,67.73,28217.0,66.0754,66.1047,65.9877,66.0364,28217.0
2023-12-12 10:05:00,67.74,67.81,67.74,67.79,49490.0,66.0462,66.1144,66.0462,66.0949,49490.0
2023-12-12 10:10:00,67.79,67.79,67.6,67.63,56650.0,66.0949,66.0949,65.9097,65.9389,56650.0
2023-12-12 10:15:00,67.63,67.69,67.59,67.59,44548.0,65.9389,65.9974,65.8999,65.8999,44548.0
2023-12-12 10:20:00,67.6,67.72,67.6,67.66,13224.0,65.9097,66.0267,65.9097,65.9682,13224.0
2023-12-12 10:25:00,67.66,67.67,67.62,67.64,12218.0,65.9682,65.9779,65.9292,65.9487,12218.0
2023-12-12 10:30:00,67.64,67.71,67.64,67.69,54865.0,65.9487,66.0169,65.9487,65.9974,54865.0
2023-12-12 10:35:00,67.69,67.77,67.69,67.77,12895.0,65.9974,66.0754,65.9974,66.0754,12895.0
2023-12-12 10:40:00,67.77,67.83,67.75,67.8,86331.0,66.0754,66.1339,66.0559,66.1047,86331.0
2023-12-12 10:45:00,67.8,67.91,67.79,67.81,29891.0,66.1047,66.2119,66.0949,66.1144,29891.0
2023-12-12 10:50:00,67.8,67.8,67.7,67.73,36218.0,66.1047,66.1047,66.0072,66.0364,36218.0
2023-12-12 10:55:00,67.72,67.86,67.71,67.85,14006.0,66.0267,66.1632,66.0169,66.1534,14006.0
2023-12-12 11:00:00,67.85,67.86,67.78,67.81,8981.0,66.1534,66.1632,66.0852,66.1144,8981.0
2023-12-12 11:05:00,67.79,67.81,67.72,67.73,23251.0,66.0949,66.1144,66.0267,66.0364,23251.0
2023-12-12 11:10:00,67.74,67.75,67.72,67.75,5632.0,66.0462,66.0559,66.0267,66.0559,5632.0
2023-12-12 11:15:00,67.73,67.76,67.69,67.7,13201.0,66.0364,66.0657,65.9974,66.0072,13201.0
2023-12-12 11:20:00,67.7,67.71,67.66,67.66,24588.0,66.0072,66.0169,65.9682,65.9682,24588.0
2023-12-12 11:25:00,67.65,67.66,67.56,67.66,27509.0,65.9584,65.9682,65.8707,65.9682,27509.0
2023-12-12 11:30:00,67.66,67.69,67.58,67.59,29432.0,65.9682,65.9974,65.8902,65.8999,29432.0
2023-12-12 11:35:00,67.59,67.62,67.54,67.62,25536.0,65.8999,65.9292,65.8512,65.9292,25536.0
2023-12-12 11:40:00,67.61,67.61,67.58,67.59,13277.0,65.9194,65.9194,65.8902,65.8999,13277.0
2023-12-12 11:45:00,67.59,67.64,67.59,67.62,15080.0,65.8999,65.9487,65.8999,65.9292,15080.0
2023-12-12 11:50:00,67.63,67.67,67.63,67.63,10600.0,65.9389,65.9779,65.9389,65.9389,10600.0
2023-12-12 11:55:00,67.63,67.66,67.58,67.63,24187.0,65.9389,65.9682,65.8902,65.9389,24187.0
2023-12-12 12:00:00,67.62,67.64,67.59,67.64,13137.0,65.9292,65.9487,65.8999,65.9487,13137.0
2023-12-12 12:05:00,67.65,67.71,67.63,67.65,13702.0,65.9584,66.0169,65.9389,65.9584,13702.0
2023-12-12 12:10:00,67.64,67.74,67.63,67.74,14704.0,65.9487,66.0462,65.9389,66.0462,14704.0
2023-12-12 12:15:00,67.75,67.77,67.68,67.68,17638.0,66.0559,66.0754,65.9877,65.9877,17638.0
2023-12-12 12:20:00,67.69,67.76,67.69,67.73,19889.0,65.9974,66.0657,65.9974,66.0364,19889.0
2023-12-12 12:25:00,67.73,67.75,67.69,67.7,20855.0,66.0364,66.0559,65.9974,66.0072,20855.0
2023-12-12 12:30:00,67.71,67.77,67.7,67.72,13290.0,66.0169,66.0754,66.0072,66.0267,13290.0
2023-12-12 12:35:00,67.72,67.77,67.72,67.75,9464.0,66.0267,66.0754,66.0267,66.0559,9464.0
2023-12-12 12:40:00,67.75,67.76,67.72,67.76,9910.0,66.0559,66.0657,66.0267,66.0657,9910.0
2023-12-12 12:45:00,67.75,67.75,67.71,67.72,5474.0,66.0559,66.0559,66.0169,66.0267,5474.0
2023-12-12 12:50:00,67.72,67.72,67.63,67.64,14194.0,66.0267,66.0267,65.9389,65.9487,14194.0
2023-12-12 12:55:00,67.63,67.65,67.61,67.62,15633.0,65.9389,65.9584,65.9194,65.9292,15633.0
2023-12-12 13:00:00,67.6,67.75,67.58,67.75,76752.0,65.9097,66.0559,65.8902,66.0559,76752.0
2023-12-12 13:05:00,67.75,67.75,67.65,67.69,19625.0,66.0559,66.0559,65.9584,65.9974,19625.0
2023-12-12 13:10:00,67.7,67.74,67.67,67.74,5014.0,66.0072,66.0462,65.9779,66.0462,5014.0
2023-12-12 13:15:00,67.73,67.79,67.72,67.73,9132.0,66.0364,66.0949,66.0267,66.0364,9132.0
2023-12-12 13:20:00,67.73,67.75,67.66,67.67,26373.0,66.0364,66.0559,65.9682,65.9779,26373.0
2023-12-12 13:25:00,67.67,67.67,67.63,67.64,5575.0,65.9779,65.9779,65.9389,65.9487,5575.0
2023-12-12 13:30:00,67.64,67.67,67.61,67.62,7274.0,65.9487,65.9779,65.9194,65.9292,7274.0
2023-12-12 13:35:00,67.63,67.64,67.6,67.63,9270.0,65.9389,65.9487,65.9097,65.9389,9270.0
2023-12-12 13:40:00,67.63,67.64,67.6,67.61,10850.0,65.9389,65.9487,65.9097,65.9194,10850.0
2023-12-12 13:45:00,67.6,67.6,67.55,67.57,11052.0,65.9097,65.9097,65.8609,65.8804,11052.0
2023-12-12 13:50:00,67.57,67.59,67.55,67.57,14963.0,65.8804,65.8999,65.8609,65.8804,14963.0
2023-12-12 13:55:00,67.57,67.57,67.52,67.56,16950.0,65.8804,65.8804,65.8317,65.8707,16950.0
2023-12-12 14:00:00,67.54,67.57,67.5,67.53,125921.0,65.8512,65.8804,65.8122,65.8414,125921.0
2023-12-12 14:05:00,67.52,67.54,67.51,67.53,9414.0,65.8317,65.8512,65.822,65.8414,9414.0
2023-12-12 14:10:00,67.52,67.62,67.51,67.61,24344.0,65.8317,65.9292,65.822,65.9194,24344.0
2023-12-12 14:15:00,67.61,67.63,67.59,67.63,8195.0,65.9194,65.9389,65.8999,65.9389,8195.0
2023-12-12 14:20:00,67.64,67.7,67.64,67.7,7238.0,65.9487,66.0072,65.9487,66.0072,7238.0
2023-12-12 14:25:00,67.7,67.7,67.65,67.65,29732.0,66.0072,66.0072,65.9584,65.9584,29732.0
2023-12-12 14:30:00,67.66,67.69,67.64,67.66,8971.0,65.9682,65.9974,65.9487,65.9682,8971.0
2023-12-12 14:35:00,67.66,67.68,67.64,67.66,12603.0,65.9682,65.9877,65.9487,65.9682,12603.0
2023-12-12 14:40:00,67.66,67.69,67.64,67.68,14369.0,65.9682,65.9974,65.9487,65.9877,14369.0
2023-12-12 14:45:00,67.67,67.71,67.67,67.68,9047.0,65.9779,66.0169,65.9779,65.9877,9047.0
2023-12-12 14:50:00,67.67,67.67,67.64,67.65,16371.0,65.9779,65.9779,65.9487,65.9584,16371.0
2023-12-12 14:55:00,67.66,67.69,67.65,67.68,16727.0,65.9682,65.9974,65.9584,65.9877,16727.0
2023-12-12 15:00:00,67.67,67.72,67.65,67.72,9389.0,65.9779,66.0267,65.9584,66.0267,9389.0
2023-12-12 15:05:00,67.72,67.74,67.67,67.68,35655.0,66.0267,66.0462,65.9779,65.9877,35655.0
2023-12-12 15:10:00,67.67,67.73,67.64,67.72,19402.0,65.9779,66.0364,65.9487,66.0267,19402.0
2023-12-12 15:15:00,67.72,67.76,67.64,67.66,83348.0,66.0267,66.0657,65.9487,65.9682,83348.0
2023-12-12 15:20:00,67.66,67.69,67.66,67.67,30874.0,65.9682,65.9974,65.9682,65.9779,30874.0
2023-12-12 15:25:00,67.66,67.73,67.66,67.68,24175.0,65.9682,66.0364,65.9682,65.9877,24175.0
2023-12-12 15:30:00,67.69,67.69,67.64,67.64,37371.0,65.9974,65.9974,65.9487,65.9487,37371.0
2023-12-12 15:35:00,67.64,67.64,67.54,67.55,151440.0,65.9487,65.9487,65.8512,65.8609,151440.0
2023-12-12 15:40:00,67.55,67.6,67.52,67.53,68244.0,65.8609,65.9097,65.8317,65.8414,68244.0
2023-12-12 15:45:00,67.54,67.54,67.49,67.5,70671.0,65.8512,65.8512,65.8025,65.8122,70671.0
2023-12-12 15:50:00,67.49,67.52,67.44,67.49,163187.0,65.8025,65.8317,65.7537,65.8025,163187.0
2023-12-12 15:55:00,67.5,67.54,67.49,67.5,168432.0,65.8122,65.8512,65.8025,65.8122,168432.0
2023-12-13 09:30:00,67.7,67.85,67.49,67.53,270235.0,66.0072,66.1534,65.8025,65.8414,270235.0
2023-12-13 09:35:00,67.54,67.54,67.22,67.37,95168.0,65.8512,65.8512,65.5392,65.6855,95168.0
2023-12-13 09:40:00,67.38,67.49,67.28,67.37,37296.0,65.6952,65.8025,65.5977,65.6855,37296.0
2023-12-13 09:45:00,67.35,67.53,67.33,67.41,78131.0,65.666,65.8414,65.6465,65.7245,78131.0
2023-12-13 09:50:00,67.41,67.44,67.27,67.31,27082.0,65.7245,65.7537,65.588,65.627,27082.0
2023-12-13 09:55:00,67.27,67.29,67.22,67.26,58649.0,65.588,65.6075,65.5392,65.5782,58649.0
2023-12-13 10:00:00,67.25,67.34,67.25,67.33,49262.0,65.5685,65.6562,65.5685,65.6465,49262.0
2023-12-13 10:05:00,67.35,67.47,67.31,67.45,48011.0,65.666,65.783,65.627,65.7635,48011.0
2023-12-13 10:10:00,67.46,67.51,67.45,67.48,27515.0,65.7732,65.822,65.7635,65.7927,27515.0
2023-12-13 10:15:00,67.49,67.49,67.41,67.44,21717.0,65.8025,65.8025,65.7245,65.7537,21717.0
2023-12-13 10:20:00,67.44,67.45,67.29,67.3,38468.0,65.7537,65.7635,65.6075,65.6172,38468.0
2023-12-13 10:25:00,67.29,67.34,67.25,67.3,27920.0,65.6075,65.6562,65.5685,65.6172,27920.0
2023-12-13 10:30:00,67.3,67.31,67.17,67.19,25508.0,65.6172,65.627,65.4905,65.51,25508.0
2023-12-13 10:35:00,67.19,67.23,67.17,67.21,43091.0,65.51,65.549,65.4905,65.5295,43091.0
2023-12-13 10:40:00,67.22,67.27,67.21,67.25,24933.0,65.5392,65.588,65.5295,65.5685,24933.0
2023-12-13 10:45:00,67.27,67.34,67.25,67.33,12188.0,65.588,65.6562,65.5685,65.6465,12188.0
2023-12-13 10:50:00,67.34,67.36,67.26,67.28,18093.0,65.6562,65.6757,65.5782,65.5977,18093.0
2023-12-13 10:55:00,67.29,67.38,67.29,67.36,32157.0,65.6075,65.6952,65.6075,65.6757,32157.0
2023-12-13 11:00:00,67.36,67.45,67.36,67.41,21822.0,65.6757,65.7635,65.6757,65.7245,21822.0
2023-12-13 11:05:00,67.41,67.41,67.32,67.38,37331.0,65.7245,65.7245,65.6367,65.6952,37331.0
2023-12-13 11:10:00,67.38,67.41,67.36,67.37,7667.0,65.6952,65.7245,65.6757,65.6855,7667.0
2023-12-13 11:15:00,67.36,67.37,67.3,67.33,34351.0,65.6757,65.6855,65.6172,65.6465,34351.0
2023-12-13 11:20:00,67.33,67.38,67.26,67.27,28025.0,65.6465,65.6952,65.5782,65.588,28025.0
2023-12-13 11:25:00,67.26,67.28,67.23,67.27,32222.0,65.5782,65.5977,65.549,65.588,32222.0
2023-12-13 11:30:00,67.27,67.27,67.11,67.11,82882.0,65.588,65.588,65.432,65.432,82882.0
2023-12-13 11:35:00,67.12,67.22,67.07,67.16,64919.0,65.4417,65.5392,65.393,65.4807,64919.0
2023-12-13 11:40:00,67.15,67.15,67.04,67.04,56041.0,65.471,65.471,65.3637,65.3637,56041.0
2023-12-13 11:45:00,67.04,67.1,67.02,67.09,51844.0,65.3637,65.4222,65.3442,65.4125,51844.0
2023-12-13 11:50:00,67.11,67.13,67.06,67.06,60440.0,65.432,65.4515,65.3832,65.3832,60440.0
2023-12-13 11:55:00,67.06,67.12,67.05,67.12,24405.0,65.3832,65.4417,65.3735,65.4417,24405.0
2023-12-13 12:00:00,67.12,67.12,67.06,67.09,19467.0,65.4417,65.4417,65.3832,65.4125,19467.0
2023-12-13 12:05:00,67.09,67.14,67.09,67.14,15700.0,65.4125,65.4612,65.4125,65.4612,15700.0
2023-12-13 12:10:00,67.15,67.21,67.13,67.19,21487.0,65.471,65.5295,65.4515,65.51,21487.0
2023-12-13 12:15:00,67.19,67.21,67.14,67.16,38039.0,65.51,65.5295,65.4612,65.4807,38039.0
2023-12-13 12:20:00,67.16,67.21,67.13,67.16,67681.0,65.4807,65.5295,65.4515,65.4807,67681.0
2023-12-13 12:25:00,67.16,67.18,67.12,67.18,27822.0,65.4807,65.5002,65.4417,65.5002,27822.0
2023-12-13 12:30:00,67.18,67.21,67.16,67.2,32348.0,65.5002,65.5295,65.4807,65.5197,32348.0
2023-12-13 12:35:00,67.19,67.23,67.16,67.21,25033.0,65.51,65.549,65.4807,65.5295,25033.0
2023-12-13 12:40:00,67.23,67.26,67.21,67.25,9830.0,65.549,65.5782,65.5295,65.5685,9830.0
2023-12-13 12:45:00,67.25,67.25,67.17,67.2,28119.0,65.5685,65.5685,65.4905,65.5197,28119.0
2023-12-13 12:50:00,67.19,67.25,67.17,67.23,61605.0,65.51,65.5685,65.4905,65.549,61605.0
2023-12-13 12:55:00,67.23,67.28,67.22,67.26,40727.0,65.549,65.5977,65.5392,65.5782,40727.0
2023-12-13 13:00:00,67.26,67.26,67.19,67.23,7201.0,65.5782,65.5782,65.51,65.549,7201.0
2023-12-13 13:05:00,67.21,67.21,67.16,67.16,11747.0,65.5295,65.5295,65.4807,65.4807,11747.0
2023-12-13 13:10:00,67.16,67.19,67.14,67.16,16166.0,65.4807,65.51,65.4612,65.4807,16166.0
2023-12-13 13:15:00,67.15,67.15,67.03,67.04,23333.0,65.471,65.471,65.354,65.3637,23333.0
2023-12-13 13:20:00,67.04,67.06,66.99,67.01,20502.0,65.3637,65.3832,65.315,65.3345,20502.0
2023-12-13 13:25:00,67.0,67.08,66.98,67.08,27042.0,65.3247,65.4027,65.3052,65.4027,27042.0
2023-12-13 13:30:00,67.08,67.08,67.01,67.02,29609.0,65.4027,65.4027,65.3345,65.3442,29609.0
2023-12-13 13:35:00,67.02,67.03,66.98,66.99,37748.0,65.3442,65.354,65.3052,65.315,37748.0
2023-12-13 13:40:00,66.99,67.05,66.99,67.03,29975.0,65.315,65.3735,65.315,65.354,29975.0
2023-12-13 13:45:00,67.04,67.09,67.04,67.09,36380.0,65.3637,65.4125,65.3637,65.4125,36380.0
2023-12-13 13:50:00,67.08,67.13,67.07,67.12,44596.0,65.4027,65.4515,65.393,65.4417,44596.0
2023-12-13 13:55:00,67.12,67.17,67.11,67.11,71930.0,65.4417,65.4905,65.432,65.432,71930.0
2023-12-13 14:00:00,67.13,67.9,67.12,67.79,373719.0,65.4515,66.2022,65.4417,66.0949,373719.0
2023-12-13 14:05:00,67.79,68.03,67.77,68.01,141248.0,66.0949,66.3289,66.0754,66.3094,141248.0
2023-12-13 14:10:00,68.01,68.06,67.88,67.9,210076.0,66.3094,66.3582,66.1827,66.2022,210076.0
2023-12-13 14:15:00,67.89,68.08,67.89,68.06,39695.0,66.1924,66.3777,66.1924,66.3582,39695.0
2023-12-13 14:20:00,68.06,68.17,68.03,68.11,126995.0,66.3582,66.4654,66.3289,66.4069,126995.0
2023-12-13 14:25:00,68.11,68.2,68.0,68.19,89821.0,66.4069,66.4947,66.2997,66.4849,89821.0
2023-12-13 14:30:00,68.19,68.29,68.07,68.26,173971.0,66.4849,66.5824,66.3679,66.5532,173971.0
2023-12-13 14:35:00,68.27,68.39,68.25,68.38,126240.0,66.5629,66.6799,66.5434,66.6702,126240.0
2023-12-13 14:40:00,68.38,68.66,68.37,68.65,304961.0,66.6702,66.9432,66.6604,66.9334,304961.0
2023-12-13 14:45:00,68.68,68.92,68.67,68.87,309264.0,66.9627,67.1967,66.9529,67.1479,309264.0
2023-12-13 14:50:00,68.86,68.99,68.78,68.86,196175.0,67.1382,67.2649,67.0602,67.1382,196175.0
2023-12-13 14:55:00,68.85,69.11,68.85,69.01,270734.0,67.1284,67.3819,67.1284,67.2844,270734.0
2023-12-13 15:00:00,69.01,69.49,69.01,69.48,172620.0,67.2844,67.7524,67.2844,67.7427,172620.0
2023-12-13 15:05:00,69.49,69.51,69.3,69.35,379394.0,67.7524,67.7719,67.5672,67.6159,379394.0
2023-12-13 15:10:00,69.36,69.36,69.13,69.15,235237.0,67.6257,67.6257,67.4014,67.4209,235237.0
2023-12-13 15:15:00,69.16,69.3,69.08,69.19,170881.0,67.4307,67.5672,67.3527,67.4599,170881.0
2023-12-13 15:20:00,69.19,69.3,69.16,69.22,112784.0,67.4599,67.5672,67.4307,67.4892,112784.0
2023-12-13 15:25:00,69.23,69.27,69.02,69.27,211821.0,67.4989,67.5379,67.2942,67.5379,211821.0
2023-12-13 15:30:00,69.26,69.45,69.22,69.44,157772.0,67.5282,67.7134,67.4892,67.7037,157772.0
2023-12-13 15:35:00,69.43,69.7,69.43,69.7,178389.0,67.6939,67.9572,67.6939,67.9572,178389.0
2023-12-13 15:40:00,69.7,69.77,69.62,69.77,201955.0,67.9572,68.0254,67.8792,68.0254,201955.0
2023-12-13 15:45:00,69.77,69.78,69.65,69.68,278296.0,68.0254,68.0352,67.9084,67.9377,278296.0
2023-12-13 15:50:00,69.68,69.72,69.53,69.63,428432.0,67.9377,67.9767,67.7914,67.8889,428432.0
2023-12-13 15:55:00,69.62,69.76,69.62,69.74,561984.0,67.8792,68.0157,67.8792,67.9962,561984.0
2023-12-14 09:30:00,70.89,71.72,70.89,71.68,632133.0,69.1174,69.9267,69.1174,69.8877,632133.0
2023-12-14 09:35:00,71.68,71.69,71.3,71.38,340555.0,69.8877,69.8974,69.5172,69.5952,340555.0
2023-12-14 09:40:00,71.39,71.73,71.39,71.73,241156.0,69.6049,69.9364,69.6049,69.9364,241156.0
2023-12-14 09:45:00,71.73,71.75,71.28,71.31,300255.0,69.9364,69.9559,69.4977,69.5269,300255.0
2023-12-14 09:50:00,71.31,71.49,71.24,71.42,202906.0,69.5269,69.7024,69.4587,69.6342,202906.0
2023-12-14 09:55:00,71.42,71.52,71.28,71.51,136871.0,69.6342,69.7317,69.4977,69.7219,136871.0
2023-12-14 10:00:00,71.52,71.59,71.34,71.39,164564.0,69.7317,69.7999,69.5562,69.6049,164564.0
2023-12-14 10:05:00,71.38,71.39,71.24,71.24,147725.0,69.5952,69.6049,69.4587,69.4587,147725.0
2023-12-14 10:10:00,71.25,71.25,70.89,70.96,205244.0,69.4684,69.4684,69.1174,69.1857,205244.0
2023-12-14 10:15:00,70.95,70.99,70.83,70.92,164300.0,69.1759,69.2149,69.0589,69.1467,164300.0
2023-12-14 10:20:00,70.92,71.15,70.87,71.12,221342.0,69.1467,69.3709,69.0979,69.3417,221342.0
2023-12-14 10:25:00,71.13,71.29,71.06,71.15,327823.0,69.3514,69.5074,69.2832,69.3709,327823.0
2023-12-14 10:30:00,71.14,71.14,70.96,71.08,201514.0,69.3612,69.3612,69.1857,69.3027,201514.0
2023-12-14 10:35:00,71.08,71.08,70.86,70.96,102167.0,69.3027,69.3027,69.0882,69.1857,102167.0
2023-12-14 10:40:00,70.96,70.99,70.8,70.8,118722.0,69.1857,69.2149,69.0297,69.0297,118722.0
2023-12-14 10:45:00,70.82,70.99,70.74,70.97,349876.0,69.0492,69.2149,68.9712,69.1954,349876.0
2023-12-14 10:50:00,70.97,71.25,70.96,71.21,114281.0,69.1954,69.4684,69.1857,69.4294,114281.0
2023-12-14 10:55:00,71.2,71.2,71.04,71.15,233723.0,69.4197,69.4197,69.2637,69.3709,233723.0
2023-12-14 11:00:00,71.16,71.27,71.04,71.24,170368.0,69.3807,69.4879,69.2637,69.4587,170368.0
2023-12-14 11:05:00,71.24,71.25,71.09,71.13,90523.0,69.4587,69.4684,69.3124,69.3514,90523.0
2023-12-14 11:10:00,71.14,71.37,71.13,71.2,228458.0,69.3612,69.5854,69.3514,69.4197,228458.0
2023-12-14 11:15:00,71.21,71.23,71.08,71.22,226280.0,69.4294,69.4489,69.3027,69.4392,226280.0
2023-12-14 11:20:00,71.23,71.28,71.21,71.26,132018.0,69.4489,69.4977,69.4294,69.4782,132018.0
2023-12-14 11:25:00,71.26,71.35,71.22,71.31,50879.0,69.4782,69.5659,69.4392,69.5269,50879.0
2023-12-14 11:30:00,71.31,71.46,71.31,71.39,173152.0,69.5269,69.6732,69.5269,69.6049,173152.0
2023-12-14 11:35:00,71.39,71.5,71.33,71.49,116788.0,69.6049,69.7122,69.5464,69.7024,116788.0
2023-12-14 11:40:00,71.48,71.56,71.48,71.52,40330.0,69.6927,69.7707,69.6927,69.7317,40330.0
2023-12-14 11:45:00,71.52,71.54,71.44,71.48,58452.0,69.7317,69.7512,69.6537,69.6927,58452.0
2023-12-14 11:50:00,71.48,71.56,71.47,71.53,62455.0,69.6927,69.7707,69.6829,69.7414,62455.0
2023-12-14 11:55:00,71.52,71.59,71.5,71.57,39627.0,69.7317,69.7999,69.7122,69.7804,39627.0
2023-12-14 12:00:00,71.59,71.67,71.53,71.66,113356.0,69.7999,69.8779,69.7414,69.8682,113356.0
2023-12-14 12:05:00,71.66,71.69,71.61,71.67,67984.0,69.8682,69.8974,69.8194,69.8779,67984.0
2023-12-14 12:10:00,71.68,71.76,71.64,71.73,94119.0,69.8877,69.9657,69.8487,69.9364,94119.0
2023-12-14 12:15:00,71.73,71.79,71.64,71.69,123654.0,69.9364,69.9949,69.8487,69.8974,123654.0
2023-12-14 12:20:00,71.69,71.71,71.52,71.54,43661.0,69.8974,69.9169,69.7317,69.7512,43661.0
2023-12-14 12:25:00,71.55,71.6,71.49,71.53,54834.0,69.7609,69.8097,69.7024,69.7414,54834.0
2023-12-14 12:30:00,71.53,71.64,71.51,71.64,65503.0,69.7414,69.8487,69.7219,69.8487,65503.0
2023-12-14 12:35:00,71.64,71.64,71.48,71.51,84107.0,69.8487,69.8487,69.6927,69.7219,84107.0
2023-12-14 12:40:00,71.52,71.57,71.5,71.55,46637.0,69.7317,69.7804,69.7122,69.7609,46637.0
2023-12-14 12:45:00,71.56,71.61,71.48,71.61,46265.0,69.7707,69.8194,69.6927,69.8194,46265.0
2023-12-14 12:50:00,71.61,71.64,71.52,71.56,42865.0,69.8194,69.8487,69.7317,69.7707,42865.0
2023-12-14 12:55:00,71.56,71.56,71.3,71.31,152934.0,69.7707,69.7707,69.5172,69.5269,152934.0
2023-12-14 13:00:00,71.31,71.31,71.08,71.09,72359.0,69.5269,69.5269,69.3027,69.3124,72359.0
2023-12-14 13:05:00,71.09,71.24,71.08,71.18,90194.0,69.3124,69.4587,69.3027,69.4002,90194.0
2023-12-14 13:10:00,71.2,71.35,71.17,71.35,165997.0,69.4197,69.5659,69.3904,69.5659,165997.0
2023-12-14 13:15:00,71.35,71.5,71.35,71.45,206092.0,69.5659,69.7122,69.5659,69.6634,206092.0
2023-12-14 13:20:00,71.44,71.49,71.37,71.39,80093.0,69.6537,69.7024,69.5854,69.6049,80093.0
2023-12-14 13:25:00,71.38,71.38,71.12,71.15,118412.0,69.5952,69.5952,69.3417,69.3709,118412.0
2023-12-14 13:30:00,71.15,71.21,71.09,71.2,34003.0,69.3709,69.4294,69.3124,69.4197,34003.0
2023-12-14 13:35:00,71.2,71.25,71.15,71.2,101254.0,69.4197,69.4684,69.3709,69.4197,101254.0
2023-12-14 13:40:00,71.2,71.24,71.12,71.14,38837.0,69.4197,69.4587,69.3417,69.3612,38837.0
2023-12-14 13:45:00,71.14,71.19,71.02,71.03,62441.0,69.3612,69.4099,69.2442,69.2539,62441.0
2023-12-14 13:50:00,71.02,71.02,70.76,70.78,82128.0,69.2442,69.2442,68.9907,69.0102,82128.0
2023-12-14 13:55:00,70.78,70.98,70.78,70.96,130101.0,69.0102,69.2052,69.0102,69.1857,130101.0
2023-12-14 14:00:00,70.97,71.09,70.96,71.03,81626.0,69.1954,69.3124,69.1857,69.2539,81626.0
2023-12-14 14:05:00,71.03,71.12,71.02,71.08,33241.0,69.2539,69.3417,69.2442,69.3027,33241.0
2023-12-14 14:10:00,71.08,71.13,71.05,71.09,39656.0,69.3027,69.3514,69.2734,69.3124,39656.0
2023-12-14 14:15:00,71.08,71.18,71.05,71.17,30887.0,69.3027,69.4002,69.2734,69.3904,30887.0
2023-12-14 14:20:00,71.17,71.21,71.12,71.18,85777.0,69.3904,69.4294,69.3417,69.4002,85777.0
2023-12-14 14:25:00,71.18,71.26,71.17,71.25,49964.0,69.4002,69.4782,69.3904,69.4684,49964.0
2023-12-14 14:30:00,71.25,71.29,71.19,71.28,49056.0,69.4684,69.5074,69.4099,69.4977,49056.0
2023-12-14 14:35:00,71.29,71.31,71.2,71.26,44383.0,69.5074,69.5269,69.4197,69.4782,44383.0
2023-12-14 14:40:00,71.24,71.33,71.23,71.33,44134.0,69.4587,69.5464,69.4489,69.5464,44134.0
2023-12-14 14:45:00,71.33,71.37,71.26,71.35,49940.0,69.5464,69.5854,69.4782,69.5659,49940.0
2023-12-14 14:50:00,71.34,71.36,71.3,71.33,39602.0,69.5562,69.5757,69.5172,69.5464,39602.0
2023-12-14 14:55:00,71.33,71.5,71.33,71.49,77087.0,69.5464,69.7122,69.5464,69.7024,77087.0
2023-12-14 15:00:00,71.49,71.56,71.48,71.51,48300.0,69.7024,69.7707,69.6927,69.7219,48300.0
2023-12-14 15:05:00,71.5,71.54,71.42,71.49,64821.0,69.7122,69.7512,69.6342,69.7024,64821.0
2023-12-14 15:10:00,71.51,71.59,71.49,71.53,49515.0,69.7219,69.7999,69.7024,69.7414,49515.0
2023-12-14 15:15:00,71.53,71.59,71.47,71.59,86174.0,69.7414,69.7999,69.6829,69.7999,86174.0
2023-12-14 15:20:00,71.59,71.66,71.58,71.63,110075.0,69.7999,69.8682,69.7902,69.8389,110075.0
2023-12-14 15:25:00,71.63,71.66,71.56,71.56,118612.0,69.8389,69.8682,69.7707,69.7707,118612.0
2023-12-14 15:30:00,71.57,71.65,71.56,71.62,159821.0,69.7804,69.8584,69.7707,69.8292,159821.0
2023-12-14 15:35:00,71.61,71.64,71.52,71.54,72390.0,69.8194,69.8487,69.7317,69.7512,72390.0
2023-12-14 15:40:00,71.54,71.55,71.39,71.42,116550.0,69.7512,69.7609,69.6049,69.6342,116550.0
2023-12-14 15:45:00,71.42,71.51,71.36,71.36,176755.0,69.6342,69.7219,69.5757,69.5757,176755.0
2023-12-14 15:50:00,71.36,71.44,71.32,71.37,277476.0,69.5757,69.6537,69.5367,69.5854,277476.0
2023-12-14 15:55:00,71.38,71.45,71.35,71.42,432203.0,69.5952,69.6634,69.5659,69.6342,432203.0
2023-12-15 09:30:00,71.58,71.89,71.22,71.26,114801.0,69.7902,70.0924,69.4392,69.4782,114801.0
2023-12-15 09:35:00,71.24,71.29,70.91,70.97,82531.0,69.4587,69.5074,69.1369,69.1954,82531.0
2023-12-15 09:40:00,70.95,71.12,70.83,70.93,116764.0,69.1759,69.3417,69.0589,69.1564,116764.0
2023-12-15 09:45:00,70.95,71.05,70.82,71.0,174449.0,69.1759,69.2734,69.0492,69.2247,174449.0
2023-12-15 09:50:00,71.0,71.05,70.73,71.03,382403.0,69.2247,69.2734,68.9614,69.2539,382403.0
2023-12-15 09:55:00,71.03,71.12,70.87,70.95,103205.0,69.2539,69.3417,69.0979,69.1759,103205.0
2023-12-15 10:00:00,70.95,71.11,70.95,71.02,99262.0,69.1759,69.3319,69.1759,69.2442,99262.0
2023-12-15 10:05:00,71.02,71.04,70.9,70.96,50915.0,69.2442,69.2637,69.1272,69.1857,50915.0
2023-12-15 10:10:00,70.96,71.03,70.84,70.93,84676.0,69.1857,69.2539,69.0687,69.1564,84676.0
2023-12-15 10:15:00,70.93,70.94,70.79,70.82,56127.0,69.1564,69.1662,69.0199,69.0492,56127.0
2023-12-15 10:20:00,70.83,71.12,70.83,71.09,33540.0,69.0589,69.3417,69.0589,69.3124,33540.0
2023-12-15 10:25:00,71.1,71.3,71.09,71.29,74998.0,69.3222,69.5172,69.3124,69.5074,74998.0
2023-12-15 10:30:00,71.28,71.33,71.2,71.32,86279.0,69.4977,69.5464,69.4197,69.5367,86279.0
2023-12-15 10:35:00,71.32,71.36,71.19,71.22,93988.0,69.5367,69.5757,69.4099,69.4392,93988.0
2023-12-15 10:40:00,71.23,71.26,71.18,71.18,17143.0,69.4489,69.4782,69.4002,69.4002,17143.0
2023-12-15 10:45:00,71.17,71.18,71.08,71.17,60641.0,69.3904,69.4002,69.3027,69.3904,60641.0
2023-12-15 10:50:00,71.16,71.29,71.13,71.29,43392.0,69.3807,69.5074,69.3514,69.5074,43392.0
2023-12-15 10:55:00,71.3,71.41,71.28,71.34,76304.0,69.5172,69.6244,69.4977,69.5562,76304.0
2023-12-15 11:00:00,71.33,71.45,71.33,71.42,66255.0,69.5464,69.6634,69.5464,69.6342,66255.0
2023-12-15 11:05:00,71.42,71.47,71.26,71.27,93690.0,69.6342,69.6829,69.4782,69.4879,93690.0
2023-12-15 11:10:00,71.28,71.35,71.19,71.3,60215.0,69.4977,69.5659,69.4099,69.5172,60215.0
2023-12-15 11:15:00,71.31,71.33,71.2,71.23,37066.0,69.5269,69.5464,69.4197,69.4489,37066.0
2023-12-15 11:20:00,71.23,71.25,71.1,71.12,96247.0,69.4489,69.4684,69.3222,69.3417,96247.0
2023-12-15 11:25:00,71.13,71.16,71.07,71.1,52591.0,69.3514,69.3807,69.2929,69.3222,52591.0
2023-12-15 11:30:00,71.1,71.2,71.06,71.17,49112.0,69.3222,69.4197,69.2832,69.3904,49112.0
2023-12-15 11:35:00,71.16,71.19,71.11,71.14,62793.0,69.3807,69.4099,69.3319,69.3612,62793.0
2023-12-15 11:40:00,71.14,71.16,71.06,71.14,25187.0,69.3612,69.3807,69.2832,69.3612,25187.0
2023-12-15 11:45:00,71.13,71.14,71.06,71.08,55013.0,69.3514,69.3612,69.2832,69.3027,55013.0
2023-12-15 11:50:00,71.09,71.14,71.07,71.1,42955.0,69.3124,69.3612,69.2929,69.3222,42955.0
2023-12-15 11:55:00,71.09,71.21,71.08,71.18,21830.0,69.3124,69.4294,69.3027,69.4002,21830.0
2023-12-15 12:00:00,71.19,71.22,71.1,71.13,36168.0,69.4099,69.4392,69.3222,69.3514,36168.0
2023-12-15 12:05:00,71.13,71.26,71.13,71.26,59399.0,69.3514,69.4782,69.3514,69.4782,59399.0
2023-12-15 12:10:00,71.26,71.29,71.16,71.17,25866.0,69.4782,69.5074,69.3807,69.3904,25866.0
2023-12-15 12:15:00,71.17,71.19,71.08,71.09,28312.0,69.3904,69.4099,69.3027,69.3124,28312.0
2023-12-15 12:20:00,71.08,71.13,71.06,71.12,46107.0,69.3027,69.3514,69.2832,69.3417,46107.0
2023-12-15 12:25:00,71.13,71.18,71.09,71.11,15888.0,69.3514,69.4002,69.3124,69.3319,15888.0
2023-12-15 12:30:00,71.11,71.17,71.08,71.15,64853.0,69.3319,69.3904,69.3027,69.3709,64853.0
2023-12-15 12:35:00,71.14,71.14,71.0,71.05,178009.0,69.3612,69.3612,69.2247,69.2734,178009.0
2023-12-15 12:40:00,71.05,71.06,70.97,70.97,51895.0,69.2734,69.2832,69.1954,69.1954,51895.0
2023-12-15 12:45:00,70.97,70.98,70.85,70.98,140549.0,69.1954,69.2052,69.0784,69.2052,140549.0
2023-12-15 12:50:00,70.97,70.99,70.94,70.96,27062.0,69.1954,69.2149,69.1662,69.1857,27062.0
2023-12-15 12:55:00,70.96,71.02,70.91,70.92,48908.0,69.1857,69.2442,69.1369,69.1467,48908.0
2023-12-15 13:00:00,70.92,70.92,70.86,70.88,31670.0,69.1467,69.1467,69.0882,69.1077,31670.0
2023-12-15 13:05:00,70.86,70.88,70.72,70.76,175095.0,69.0882,69.1077,68.9517,68.9907,175095.0
2023-12-15 13:10:00,70.75,70.79,70.74,70.77,33531.0,68.9809,69.0199,68.9712,69.0004,33531.0
2023-12-15 13:15:00,70.77,70.79,70.7,70.72,41933.0,69.0004,69.0199,68.9322,68.9517,41933.0
2023-12-15 13:20:00,70.71,70.82,70.7,70.8,125746.0,68.9419,69.0492,68.9322,69.0297,125746.0
2023-12-15 13:25:00,70.79,70.9,70.79,70.88,92254.0,69.0199,69.1272,69.0199,69.1077,92254.0
2023-12-15 13:30:00,70.88,70.91,70.77,70.81,39244.0,69.1077,69.1369,69.0004,69.0394,39244.0
2023-12-15 13:35:00,70.79,70.8,70.64,70.7,73802.0,69.0199,69.0297,68.8737,68.9322,73802.0
2023-12-15 13:40:00,70.7,70.71,70.57,70.58,131465.0,68.9322,68.9419,68.8054,68.8152,131465.0
2023-12-15 13:45:00,70.58,70.69,70.55,70.68,102638.0,68.8152,68.9224,68.7859,68.9127,102638.0
2023-12-15 13:50:00,70.67,70.69,70.62,70.65,103796.0,68.9029,68.9224,68.8542,68.8834,103796.0
2023-12-15 13:55:00,70.66,70.71,70.62,70.65,35278.0,68.8932,68.9419,68.8542,68.8834,35278.0
2023-12-15 14:00:00,70.64,70.69,70.61,70.68,57818.0,68.8737,68.9224,68.8444,68.9127,57818.0
2023-12-15 14:05:00,70.67,70.7,70.6,70.7,87581.0,68.9029,68.9322,68.8347,68.9322,87581.0
2023-12-15 14:10:00,70.69,70.75,70.64,70.74,36099.0,68.9224,68.9809,68.8737,68.9712,36099.0
2023-12-15 14:15:00,70.75,70.89,70.75,70.85,60946.0,68.9809,69.1174,68.9809,69.0784,60946.0
2023-12-15 14:20:00,70.84,70.85,70.77,70.77,12887.0,69.0687,69.0784,69.0004,69.0004,12887.0
2023-12-15 14:25:00,70.77,70.84,70.74,70.79,61842.0,69.0004,69.0687,68.9712,69.0199,61842.0
2023-12-15 14:30:00,70.78,70.84,70.77,70.81,18247.0,69.0102,69.0687,69.0004,69.0394,18247.0
2023-12-15 14:35:00,70.81,70.89,70.81,70.83,15152.0,69.0394,69.1174,69.0394,69.0589,15152.0
2023-12-15 14:40:00,70.83,70.89,70.8,70.84,14102.0,69.0589,69.1174,69.0297,69.0687,14102.0
2023-12-15 14:45:00,70.84,70.9,70.81,70.82,18529.0,69.0687,69.1272,69.0394,69.0492,18529.0
2023-12-15 14:50:00,70.82,70.88,70.81,70.85,20753.0,69.0492,69.1077,69.0394,69.0784,20753.0
2023-12-15 14:55:00,70.84,70.86,70.77,70.86,102864.0,69.0687,69.0882,69.0004,69.0882,102864.0
2023-12-15 15:00:00,70.85,70.93,70.83,70.88,37254.0,69.0784,69.1564,69.0589,69.1077,37254.0
2023-12-15 15:05:00,70.87,70.87,70.83,70.84,54372.0,69.0979,69.0979,69.0589,69.0687,54372.0
2023-12-15 15:10:00,70.85,70.88,70.8,70.81,23679.0,69.0784,69.1077,69.0297,69.0394,23679.0
2023-12-15 15:15:00,70.81,70.86,70.78,70.85,91086.0,69.0394,69.0882,69.0102,69.0784,91086.0
2023-12-15 15:20:00,70.84,70.96,70.84,70.91,178205.0,69.0687,69.1857,69.0687,69.1369,178205.0
2023-12-15 15:25:00,70.91,70.99,70.91,70.95,65134.0,69.1369,69.2149,69.1369,69.1759,65134.0
2023-12-15 15:30:00,70.96,71.03,70.92,70.94,91731.0,69.1857,69.2539,69.1467,69.1662,91731.0
2023-12-15 15:35:00,70.93,70.93,70.84,70.88,92510.0,69.1564,69.1564,69.0687,69.1077,92510.0
2023-12-15 15:40:00,70.87,70.91,70.84,70.84,81289.0,69.0979,69.1369,69.0687,69.0687,81289.0
2023-12-15 15:45:00,70.85,70.89,70.81,70.84,101110.0,69.0784,69.1174,69.0394,69.0687,101110.0
2023-12-15 15:50:00,70.84,71.01,70.84,70.98,185798.0,69.0687,69.2344,69.0687,69.2052,185798.0
2023-12-15 15:55:00,70.98,71.0,70.83,70.84,275161.0,69.2052,69.2247,69.0589,69.0687,275161.0
2023-12-18 09:30:00,70.92,70.92,70.19,70.59,255701.0,69.4653,69.4653,68.7503,69.1421,255701.0
2023-12-18 09:35:00,70.58,71.02,70.5,70.98,184908.0,69.1323,69.5632,69.0539,69.5241,184908.0
2023-12-18 09:40:00,70.95,71.09,70.72,70.96,155380.0,69.4947,69.6318,69.2694,69.5045,155380.0
2023-12-18 09:45:00,70.96,71.09,70.9,71.09,99848.0,69.5045,69.6318,69.4457,69.6318,99848.0
2023-12-18 09:50:00,71.07,71.15,70.97,71.1,145020.0,69.6122,69.6906,69.5143,69.6416,145020.0
2023-12-18 09:55:00,71.1,71.1,70.95,70.99,136329.0,69.6416,69.6416,69.4947,69.5339,136329.0
2023-12-18 10:00:00,71.0,71.18,70.99,71.11,134058.0,69.5437,69.72,69.5339,69.6514,134058.0
2023-12-18 10:05:00,71.1,71.17,71.03,71.14,99554.0,69.6416,69.7102,69.573,69.6808,99554.0
2023-12-18 10:10:00,71.15,71.21,71.0,71.06,134435.0,69.6906,69.7494,69.5437,69.6024,134435.0
2023-12-18 10:15:00,71.06,71.14,70.94,71.09,128345.0,69.6024,69.6808,69.4849,69.6318,128345.0
2023-12-18 10:20:00,71.09,71.13,70.98,71.05,67502.0,69.6318,69.671,69.5241,69.5926,67502.0
2023-12-18 10:25:00,71.06,71.06,70.92,70.98,62684.0,69.6024,69.6024,69.4653,69.5241,62684.0
2023-12-18 10:30:00,71.0,71.02,70.91,70.95,123110.0,69.5437,69.5632,69.4555,69.4947,123110.0
2023-12-18 10:35:00,70.95,71.03,70.91,70.98,226822.0,69.4947,69.573,69.4555,69.5241,226822.0
2023-12-18 10:40:00,70.98,71.13,70.94,71.1,140574.0,69.5241,69.671,69.4849,69.6416,140574.0
2023-12-18 10:45:00,71.11,71.13,71.02,71.03,82846.0,69.6514,69.671,69.5632,69.573,82846.0
2023-12-18 10:50:00,71.02,71.04,70.83,70.83,112310.0,69.5632,69.5828,69.3771,69.3771,112310.0
2023-12-18 10:55:00,70.83,70.91,70.81,70.9,80089.0,69.3771,69.4555,69.3576,69.4457,80089.0
2023-12-18 11:00:00,70.9,70.92,70.78,70.8,248295.0,69.4457,69.4653,69.3282,69.3478,248295.0
2023-12-18 11:05:00,70.81,70.83,70.76,70.77,64131.0,69.3576,69.3771,69.3086,69.3184,64131.0
2023-12-18 11:10:00,70.77,70.88,70.74,70.83,85227.0,69.3184,69.4261,69.289,69.3771,85227.0
2023-12-18 11:15:00,70.83,70.89,70.81,70.82,124925.0,69.3771,69.4359,69.3576,69.3674,124925.0
2023-12-18 11:20:00,70.83,70.88,70.79,70.79,39126.0,69.3771,69.4261,69.338,69.338,39126.0
2023-12-18 11:25:00,70.79,70.9,70.79,70.87,33365.0,69.338,69.4457,69.338,69.4163,33365.0
2023-12-18 11:30:00,70.86,70.88,70.8,70.84,42864.0,69.4065,69.4261,69.3478,69.3869,42864.0
2023-12-18 11:35:00,70.84,70.86,70.73,70.79,73831.0,69.3869,69.4065,69.2792,69.338,73831.0
2023-12-18 11:40:00,70.78,70.82,70.74,70.78,19330.0,69.3282,69.3674,69.289,69.3282,19330.0
2023-12-18 11:45:00,70.78,70.86,70.75,70.8,87238.0,69.3282,69.4065,69.2988,69.3478,87238.0
2023-12-18 11:50:00,70.81,70.85,70.67,70.69,69655.0,69.3576,69.3967,69.2204,69.24,69655.0
2023-12-18 11:55:00,70.69,70.72,70.66,70.71,19841.0,69.24,69.2694,69.2106,69.2596,19841.0
2023-12-18 12:00:00,70.72,70.78,70.68,70.73,60992.0,69.2694,69.3282,69.2302,69.2792,60992.0
2023-12-18 12:05:00,70.72,70.76,70.71,70.74,40505.0,69.2694,69.3086,69.2596,69.289,40505.0
2023-12-18 12:10:00,70.75,70.86,70.75,70.85,79452.0,69.2988,69.4065,69.2988,69.3967,79452.0
2023-12-18 12:15:00,70.86,70.92,70.85,70.92,47520.0,69.4065,69.4653,69.3967,69.4653,47520.0
2023-12-18 12:20:00,70.91,70.92,70.85,70.87,31324.0,69.4555,69.4653,69.3967,69.4163,31324.0
2023-12-18 12:25:00,70.87,70.94,70.87,70.9,48613.0,69.4163,69.4849,69.4163,69.4457,48613.0
2023-12-18 12:30:00,70.91,70.99,70.89,70.95,102954.0,69.4555,69.5339,69.4359,69.4947,102954.0
2023-12-18 12:35:00,70.95,71.02,70.93,71.01,169196.0,69.4947,69.5632,69.4751,69.5535,169196.0
2023-12-18 12:40:00,71.0,71.03,70.96,70.97,131560.0,69.5437,69.573,69.5045,69.5143,131560.0
2023-12-18 12:45:00,70.98,70.98,70.89,70.91,47124.0,69.5241,69.5241,69.4359,69.4555,47124.0
2023-12-18 12:50:00,70.89,70.89,70.79,70.82,19053.0,69.4359,69.4359,69.338,69.3674,19053.0
2023-12-18 12:55:00,70.82,70.91,70.81,70.88,23758.0,69.3674,69.4555,69.3576,69.4261,23758.0
2023-12-18 13:00:00,70.87,70.9,70.78,70.78,37307.0,69.4163,69.4457,69.3282,69.3282,37307.0
2023-12-18 13:05:00,70.77,70.82,70.74,70.81,36015.0,69.3184,69.3674,69.289,69.3576,36015.0
2023-12-18 13:10:00,70.82,70.82,70.75,70.77,51232.0,69.3674,69.3674,69.2988,69.3184,51232.0
2023-12-18 13:15:00,70.76,70.82,70.72,70.8,90089.0,69.3086,69.3674,69.2694,69.3478,90089.0
2023-12-18 13:20:00,70.81,70.87,70.8,70.8,41725.0,69.3576,69.4163,69.3478,69.3478,41725.0
2023-12-18 13:25:00,70.8,70.82,70.77,70.77,22509.0,69.3478,69.3674,69.3184,69.3184,22509.0
2023-12-18 13:30:00,70.77,70.81,70.75,70.75,11532.0,69.3184,69.3576,69.2988,69.2988,11532.0
2023-12-18 13:35:00,70.75,70.78,70.75,70.78,9813.0,69.2988,69.3282,69.2988,69.3282,9813.0
2023-12-18 13:40:00,70.78,70.81,70.74,70.75,11242.0,69.3282,69.3576,69.289,69.2988,11242.0
2023-12-18 13:45:00,70.75,70.8,70.75,70.79,8136.0,69.2988,69.3478,69.2988,69.338,8136.0
2023-12-18 13:50:00,70.8,70.83,70.8,70.82,12975.0,69.3478,69.3771,69.3478,69.3674,12975.0
2023-12-18 13:55:00,70.82,70.83,70.77,70.78,9802.0,69.3674,69.3771,69.3184,69.3282,9802.0
2023-12-18 14:00:00,70.77,70.79,70.73,70.75,9384.0,69.3184,69.338,69.2792,69.2988,9384.0
2023-12-18 14:05:00,70.75,70.75,70.65,70.65,41331.0,69.2988,69.2988,69.2008,69.2008,41331.0
2023-12-18 14:10:00,70.65,70.68,70.62,70.68,5341.0,69.2008,69.2302,69.1715,69.2302,5341.0
2023-12-18 14:15:00,70.67,70.67,70.62,70.64,9759.0,69.2204,69.2204,69.1715,69.191,9759.0
2023-12-18 14:20:00,70.62,70.71,70.61,70.68,52525.0,69.1715,69.2596,69.1617,69.2302,52525.0
2023-12-18 14:25:00,70.67,70.67,70.55,70.6,113046.0,69.2204,69.2204,69.1029,69.1519,113046.0
2023-12-18 14:30:00,70.61,70.62,70.53,70.57,62932.0,69.1617,69.1715,69.0833,69.1225,62932.0
2023-12-18 14:35:00,70.58,70.69,70.58,70.69,21444.0,69.1323,69.24,69.1323,69.24,21444.0
2023-12-18 14:40:00,70.69,70.8,70.69,70.79,91316.0,69.24,69.3478,69.24,69.338,91316.0
2023-12-18 14:45:00,70.8,70.83,70.75,70.79,53356.0,69.3478,69.3771,69.2988,69.338,53356.0
2023-12-18 14:50:00,70.78,70.83,70.77,70.82,20411.0,69.3282,69.3771,69.3184,69.3674,20411.0
2023-12-18 14:55:00,70.82,70.82,70.73,70.75,55754.0,69.3674,69.3674,69.2792,69.2988,55754.0
2023-12-18 15:00:00,70.75,70.77,70.71,70.75,63370.0,69.2988,69.3184,69.2596,69.2988,63370.0
2023-12-18 15:05:00,70.74,70.77,70.67,70.71,54498.0,69.289,69.3184,69.2204,69.2596,54498.0
2023-12-18 15:10:00,70.71,70.78,70.7,70.78,42759.0,69.2596,69.3282,69.2498,69.3282,42759.0
2023-12-18 15:15:00,70.78,70.83,70.74,70.75,20724.0,69.3282,69.3771,69.289,69.2988,20724.0
2023-12-18 15:20:00,70.75,70.81,70.75,70.78,15255.0,69.2988,69.3576,69.2988,69.3282,15255.0
2023-12-18 15:25:00,70.75,70.78,70.69,70.71,64663.0,69.2988,69.3282,69.24,69.2596,64663.0
2023-12-18 15:30:00,70.69,70.72,70.63,70.72,79632.0,69.24,69.2694,69.1812,69.2694,79632.0
2023-12-18 15:35:00,70.71,70.73,70.68,70.73,59094.0,69.2596,69.2792,69.2302,69.2792,59094.0
2023-12-18 15:40:00,70.72,70.75,70.7,70.74,99688.0,69.2694,69.2988,69.2498,69.289,99688.0
2023-12-18 15:45:00,70.73,70.8,70.7,70.8,64010.0,69.2792,69.3478,69.2498,69.3478,64010.0
2023-12-18 15:50:00,70.79,70.82,70.75,70.8,138068.0,69.338,69.3674,69.2988,69.3478,138068.0
2023-12-18 15:55:00,70.8,70.82,70.74,70.75,231170.0,69.3478,69.3674,69.289,69.2988,231170.0
2023-12-19 09:30:00,71.18,71.64,71.01,71.41,174306.0,69.72,70.1705,69.5535,69.9452,174306.0
2023-12-19 09:35:00,71.41,71.54,71.31,71.45,129492.0,69.9452,70.0726,69.8473,69.9844,129492.0
2023-12-19 09:40:00,71.45,71.61,71.39,71.59,67349.0,69.9844,70.1411,69.9257,70.1216,67349.0
2023-12-19 09:45:00,71.56,71.75,71.49,71.73,99361.0,70.0922,70.2783,70.0236,70.2587,99361.0
2023-12-19 09:50:00,71.74,71.81,71.71,71.75,67261.0,70.2685,70.337,70.2391,70.2783,67261.0
2023-12-19 09:55:00,71.75,71.8,71.66,71.78,28221.0,70.2783,70.3272,70.1901,70.3077,28221.0
2023-12-19 10:00:00,71.78,71.85,71.72,71.78,92633.0,70.3077,70.3762,70.2489,70.3077,92633.0
2023-12-19 10:05:00,71.78,71.78,71.67,71.7,47957.0,70.3077,70.3077,70.1999,70.2293,47957.0
2023-12-19 10:10:00,71.71,71.78,71.66,71.76,33770.0,70.2391,70.3077,70.1901,70.2881,33770.0
2023-12-19 10:15:00,71.74,71.82,71.7,71.78,108709.0,70.2685,70.3468,70.2293,70.3077,108709.0
2023-12-19 10:20:00,71.76,71.76,71.67,71.71,41230.0,70.2881,70.2881,70.1999,70.2391,41230.0
2023-12-19 10:25:00,71.7,71.79,71.66,71.74,19077.0,70.2293,70.3175,70.1901,70.2685,19077.0
2023-12-19 10:30:00,71.73,71.79,71.69,71.77,27821.0,70.2587,70.3175,70.2195,70.2979,27821.0
2023-12-19 10:35:00,71.77,71.9,71.68,71.87,100203.0,70.2979,70.4252,70.2097,70.3958,100203.0
2023-12-19 10:40:00,71.87,71.92,71.8,71.81,61962.0,70.3958,70.4448,70.3272,70.337,61962.0
2023-12-19 10:45:00,71.81,71.86,71.8,71.86,30047.0,70.337,70.386,70.3272,70.386,30047.0
2023-12-19 10:50:00,71.86,71.86,71.78,71.83,35202.0,70.386,70.386,70.3077,70.3566,35202.0
2023-12-19 10:55:00,71.82,71.9,71.82,71.86,32339.0,70.3468,70.4252,70.3468,70.386,32339.0
2023-12-19 11:00:00,71.87,71.9,71.8,71.82,38543.0,70.3958,70.4252,70.3272,70.3468,38543.0
2023-12-19 11:05:00,71.83,71.88,71.81,71.88,24292.0,70.3566,70.4056,70.337,70.4056,24292.0
2023-12-19 11:10:00,71.88,71.99,71.88,71.98,41307.0,70.4056,70.5134,70.4056,70.5036,41307.0
2023-12-19 11:15:00,71.98,72.03,71.91,71.93,101528.0,70.5036,70.5525,70.435,70.4546,101528.0
2023-12-19 11:20:00,71.94,71.94,71.82,71.82,24477.0,70.4644,70.4644,70.3468,70.3468,24477.0
2023-12-19 11:25:00,71.82,71.83,71.74,71.75,50619.0,70.3468,70.3566,70.2685,70.2783,50619.0
2023-12-19 11:30:00,71.75,71.8,71.64,71.64,46934.0,70.2783,70.3272,70.1705,70.1705,46934.0
2023-12-19 11:35:00,71.64,71.8,71.63,71.79,135410.0,70.1705,70.3272,70.1607,70.3175,135410.0
2023-12-19 11:40:00,71.8,71.82,71.76,71.8,78922.0,70.3272,70.3468,70.2881,70.3272,78922.0
2023-12-19 11:45:00,71.8,71.8,71.69,71.7,105600.0,70.3272,70.3272,70.2195,70.2293,105600.0
2023-12-19 11:50:00,71.69,71.71,71.61,71.65,85773.0,70.2195,70.2391,70.1411,70.1803,85773.0
2023-12-19 11:55:00,71.65,71.65,71.56,71.58,47689.0,70.1803,70.1803,70.0922,70.1118,47689.0
2023-12-19 12:00:00,71.58,71.64,71.52,71.59,89368.0,70.1118,70.1705,70.053,70.1216,89368.0
2023-12-19 12:05:00,71.59,71.67,71.57,71.65,97087.0,70.1216,70.1999,70.102,70.1803,97087.0
2023-12-19 12:10:00,71.65,71.66,71.59,71.6,72317.0,70.1803,70.1901,70.1216,70.1314,72317.0
2023-12-19 12:15:00,71.61,71.61,71.55,71.6,42937.0,70.1411,70.1411,70.0824,70.1314,42937.0
2023-12-19 12:20:00,71.6,71.61,71.51,71.59,66324.0,70.1314,70.1411,70.0432,70.1216,66324.0
2023-12-19 12:25:00,71.59,71.73,71.58,71.7,19583.0,70.1216,70.2587,70.1118,70.2293,19583.0
2023-12-19 12:30:00,71.7,71.85,71.7,71.85,27736.0,70.2293,70.3762,70.2293,70.3762,27736.0
2023-12-19 12:35:00,71.85,71.87,71.83,71.84,11441.0,70.3762,70.3958,70.3566,70.3664,11441.0
2023-12-19 12:40:00,71.87,71.89,71.85,71.89,13248.0,70.3958,70.4154,70.3762,70.4154,13248.0
2023-12-19 12:45:00,71.89,71.91,71.85,71.86,10453.0,70.4154,70.435,70.3762,70.386,10453.0
2023-12-19 12:50:00,71.88,71.94,71.87,71.92,13090.0,70.4056,70.4644,70.3958,70.4448,13090.0
2023-12-19 12:55:00,71.9,71.93,71.88,71.91,18056.0,70.4252,70.4546,70.4056,70.435,18056.0
2023-12-19 13:00:00,71.92,71.93,71.85,71.88,20643.0,70.4448,70.4546,70.3762,70.4056,20643.0
2023-12-19 13:05:00,71.89,71.89,71.82,71.84,58574.0,70.4154,70.4154,70.3468,70.3664,58574.0
2023-12-19 13:10:00,71.84,71.89,71.8,71.88,15780.0,70.3664,70.4154,70.3272,70.4056,15780.0
2023-12-19 13:15:00,71.88,71.91,71.8,71.82,28723.0,70.4056,70.435,70.3272,70.3468,28723.0
2023-12-19 13:20:00,71.81,71.87,71.8,71.86,8950.0,70.337,70.3958,70.3272,70.386,8950.0
2023-12-19 13:25:00,71.87,71.88,71.81,71.86,18149.0,70.3958,70.4056,70.337,70.386,18149.0
2023-12-19 13:30:00,71.86,71.89,71.82,71.87,16013.0,70.386,70.4154,70.3468,70.3958,16013.0
2023-12-19 13:35:00,71.87,71.96,71.86,71.96,19483.0,70.3958,70.484,70.386,70.484,19483.0
2023-12-19 13:40:00,71.97,72.03,71.96,72.02,7768.0,70.4938,70.5525,70.484,70.5427,7768.0
2023-12-19 13:45:00,72.03,72.05,72.01,72.04,8641.0,70.5525,70.5721,70.5329,70.5623,8641.0
2023-12-19 13:50:00,72.03,72.05,71.98,72.01,13699.0,70.5525,70.5721,70.5036,70.5329,13699.0
2023-12-19 13:55:00,72.02,72.03,71.96,72.02,26854.0,70.5427,70.5525,70.484,70.5427,26854.0
2023-12-19 14:00:00,72.03,72.06,72.01,72.03,34092.0,70.5525,70.5819,70.5329,70.5525,34092.0
2023-12-19 14:05:00,72.03,72.08,72.02,72.08,9683.0,70.5525,70.6015,70.5427,70.6015,9683.0
2023-12-19 14:10:00,72.09,72.12,72.06,72.08,16096.0,70.6113,70.6407,70.5819,70.6015,16096.0
2023-12-19 14:15:00,72.08,72.1,72.04,72.09,15613.0,70.6015,70.6211,70.5623,70.6113,15613.0
2023-12-19 14:20:00,72.09,72.11,72.06,72.08,19475.0,70.6113,70.6309,70.5819,70.6015,19475.0
2023-12-19 14:25:00,72.07,72.12,72.06,72.12,13341.0,70.5917,70.6407,70.5819,70.6407,13341.0
2023-12-19 14:30:00,72.12,72.13,72.05,72.13,180614.0,70.6407,70.6505,70.5721,70.6505,180614.0
2023-12-19 14:35:00,72.13,72.13,72.09,72.11,33336.0,70.6505,70.6505,70.6113,70.6309,33336.0
2023-12-19 14:40:00,72.11,72.16,72.06,72.15,163079.0,70.6309,70.6799,70.5819,70.6701,163079.0
2023-12-19 14:45:00,72.15,72.15,72.07,72.09,33653.0,70.6701,70.6701,70.5917,70.6113,33653.0
2023-12-19 14:50:00,72.09,72.12,72.07,72.12,22387.0,70.6113,70.6407,70.5917,70.6407,22387.0
2023-12-19 14:55:00,72.12,72.12,72.07,72.08,19509.0,70.6407,70.6407,70.5917,70.6015,19509.0
2023-12-19 15:00:00,72.08,72.15,72.08,72.11,56892.0,70.6015,70.6701,70.6015,70.6309,56892.0
2023-12-19 15:05:00,72.12,72.14,72.1,72.13,65386.0,70.6407,70.6603,70.6211,70.6505,65386.0
2023-12-19 15:10:00,72.13,72.18,72.12,72.17,81770.0,70.6505,70.6995,70.6407,70.6897,81770.0
2023-12-19 15:15:00,72.17,72.19,72.11,72.17,31953.0,70.6897,70.7093,70.6309,70.6897,31953.0
2023-12-19 15:20:00,72.17,72.19,72.13,72.14,57451.0,70.6897,70.7093,70.6505,70.6603,57451.0
2023-12-19 15:25:00,72.14,72.17,72.1,72.17,42709.0,70.6603,70.6897,70.6211,70.6897,42709.0
2023-12-19 15:30:00,72.18,72.21,72.12,72.2,60832.0,70.6995,70.7288,70.6407,70.719,60832.0
2023-12-19 15:35:00,72.19,72.22,72.14,72.2,42465.0,70.7093,70.7386,70.6603,70.719,42465.0
2023-12-19 15:40:00,72.2,72.3,72.19,72.26,184527.0,70.719,70.817,70.7093,70.7778,184527.0
2023-12-19 15:45:00,72.25,72.25,72.19,72.22,122330.0,70.768,70.768,70.7093,70.7386,122330.0
2023-12-19 15:50:00,72.22,72.24,72.15,72.17,218709.0,70.7386,70.7582,70.6701,70.6897,218709.0
2023-12-19 15:55:00,72.18,72.25,72.18,72.23,413097.0,70.6995,70.768,70.6995,70.7484,413097.0
2023-12-20 09:30:00,71.81,71.93,71.61,71.73,160626.0,70.337,70.4546,70.1411,70.2587,160626.0
2023-12-20 09:35:00,71.76,72.09,71.72,72.06,134620.0,70.2881,70.6113,70.2489,70.5819,134620.0
2023-12-20 09:40:00,72.05,72.07,71.83,71.91,107237.0,70.5721,70.5917,70.3566,70.435,107237.0
2023-12-20 09:45:00,71.91,72.01,71.84,71.93,47760.0,70.435,70.5329,70.3664,70.4546,47760.0
2023-12-20 09:50:00,71.92,71.99,71.84,71.84,71303.0,70.4448,70.5134,70.3664,70.3664,71303.0
2023-12-20 09:55:00,71.84,71.96,71.79,71.96,58002.0,70.3664,70.484,70.3175,70.484,58002.0
2023-12-20 10:00:00,71.96,72.21,71.94,72.2,108243.0,70.484,70.7288,70.4644,70.719,108243.0
2023-12-20 10:05:00,72.2,72.34,72.16,72.19,221693.0,70.719,70.8562,70.6799,70.7093,221693.0
2023-12-20 10:10:00,72.19,72.21,72.13,72.17,72553.0,70.7093,70.7288,70.6505,70.6897,72553.0
2023-12-20 10:15:00,72.16,72.23,72.07,72.09,103825.0,70.6799,70.7484,70.5917,70.6113,103825.0
2023-12-20 10:20:00,72.1,72.21,72.09,72.13,83519.0,70.6211,70.7288,70.6113,70.6505,83519.0
2023-12-20 10:25:00,72.14,72.29,72.14,72.26,96492.0,70.6603,70.8072,70.6603,70.7778,96492.0
2023-12-20 10:30:00,72.27,72.52,72.27,72.52,181501.0,70.7876,71.0325,70.7876,71.0325,181501.0
2023-12-20 10:35:00,72.5,72.51,72.44,72.45,38419.0,71.0129,71.0227,70.9541,70.9639,38419.0
2023-12-20 10:40:00,72.45,72.46,72.29,72.38,133544.0,70.9639,70.9737,70.8072,70.8954,133544.0
2023-12-20 10:45:00,72.4,72.5,72.35,72.38,128347.0,70.9149,71.0129,70.866,70.8954,128347.0
2023-12-20 10:50:00,72.39,72.4,72.26,72.26,53778.0,70.9051,70.9149,70.7778,70.7778,53778.0
2023-12-20 10:55:00,72.26,72.36,72.25,72.33,48864.0,70.7778,70.8758,70.768,70.8464,48864.0
2023-12-20 11:00:00,72.32,72.39,72.28,72.35,70810.0,70.8366,70.9051,70.7974,70.866,70810.0
2023-12-20 11:05:00,72.35,72.36,72.21,72.22,70813.0,70.866,70.8758,70.7288,70.7386,70813.0
2023-12-20 11:10:00,72.22,72.29,72.2,72.27,28570.0,70.7386,70.8072,70.719,70.7876,28570.0
2023-12-20 11:15:00,72.27,72.36,72.27,72.3,70524.0,70.7876,70.8758,70.7876,70.817,70524.0
2023-12-20 11:20:00,72.29,72.38,72.29,72.36,72671.0,70.8072,70.8954,70.8072,70.8758,72671.0
2023-12-20 11:25:00,72.37,72.4,72.34,72.35,25097.0,70.8856,70.9149,70.8562,70.866,25097.0
2023-12-20 11:30:00,72.35,72.35,72.26,72.32,27785.0,70.866,70.866,70.7778,70.8366,27785.0
2023-12-20 11:35:00,72.33,72.34,72.27,72.29,20335.0,70.8464,70.8562,70.7876,70.8072,20335.0
2023-12-20 11:40:00,72.28,72.28,72.21,72.24,77510.0,70.7974,70.7974,70.7288,70.7582,77510.0
2023-12-20 11:45:00,72.24,72.36,72.23,72.28,8725.0,70.7582,70.8758,70.7484,70.7974,8725.0
2023-12-20 11:50:00,72.28,72.35,72.27,72.28,40714.0,70.7974,70.866,70.7876,70.7974,40714.0
2023-12-20 11:55:00,72.29,72.32,72.27,72.3,15331.0,70.8072,70.8366,70.7876,70.817,15331.0
2023-12-20 12:00:00,72.32,72.36,72.25,72.28,19507.0,70.8366,70.8758,70.768,70.7974,19507.0
2023-12-20 12:05:00,72.29,72.3,72.21,72.23,16533.0,70.8072,70.817,70.7288,70.7484,16533.0
2023-12-20 12:10:00,72.23,72.27,72.23,72.27,9396.0,70.7484,70.7876,70.7484,70.7876,9396.0
2023-12-20 12:15:00,72.27,72.31,72.24,72.26,7893.0,70.7876,70.8268,70.7582,70.7778,7893.0
2023-12-20 12:20:00,72.26,72.34,72.22,72.32,43076.0,70.7778,70.8562,70.7386,70.8366,43076.0
2023-12-20 12:25:00,72.31,72.36,72.3,72.31,14487.0,70.8268,70.8758,70.817,70.8268,14487.0
2023-12-20 12:30:00,72.31,72.36,72.25,72.27,19812.0,70.8268,70.8758,70.768,70.7876,19812.0
2023-12-20 12:35:00,72.26,72.31,72.24,72.3,3898.0,70.7778,70.8268,70.7582,70.817,3898.0
2023-12-20 12:40:00,72.31,72.45,72.3,72.43,86674.0,70.8268,70.9639,70.817,70.9443,86674.0
2023-12-20 12:45:00,72.42,72.5,72.42,72.46,148430.0,70.9345,71.0129,70.9345,70.9737,148430.0
2023-12-20 12:50:00,72.47,72.47,72.44,72.44,15656.0,70.9835,70.9835,70.9541,70.9541,15656.0
2023-12-20 12:55:00,72.46,72.48,72.41,72.42,83089.0,70.9737,70.9933,70.9247,70.9345,83089.0
2023-12-20 13:00:00,72.42,72.42,72.32,72.4,75944.0,70.9345,70.9345,70.8366,70.9149,75944.0
2023-12-20 13:05:00,72.4,72.43,72.38,72.39,35398.0,70.9149,70.9443,70.8954,70.9051,35398.0
2023-12-20 13:10:00,72.38,72.44,72.36,72.37,88714.0,70.8954,70.9541,70.8758,70.8856,88714.0
2023-12-20 13:15:00,72.37,72.41,72.34,72.4,44835.0,70.8856,70.9247,70.8562,70.9149,44835.0
2023-12-20 13:20:00,72.41,72.41,72.38,72.4,7005.0,70.9247,70.9247,70.8954,70.9149,7005.0
2023-12-20 13:25:00,72.4,72.42,72.31,72.35,51535.0,70.9149,70.9345,70.8268,70.866,51535.0
2023-12-20 13:30:00,72.35,72.43,72.35,72.4,43216.0,70.866,70.9443,70.866,70.9149,43216.0
2023-12-20 13:35:00,72.4,72.41,72.35,72.4,12544.0,70.9149,70.9247,70.866,70.9149,12544.0
2023-12-20 13:40:00,72.41,72.42,72.35,72.37,24658.0,70.9247,70.9345,70.866,70.8856,24658.0
2023-12-20 13:45:00,72.37,72.39,72.34,72.38,28688.0,70.8856,70.9051,70.8562,70.8954,28688.0
2023-12-20 13:50:00,72.38,72.39,72.34,72.38,7973.0,70.8954,70.9051,70.8562,70.8954,7973.0
2023-12-20 13:55:00,72.37,72.37,72.29,72.33,34730.0,70.8856,70.8856,70.8072,70.8464,34730.0
2023-12-20 14:00:00,72.32,72.35,72.21,72.23,34326.0,70.8366,70.866,70.7288,70.7484,34326.0
2023-12-20 14:05:00,72.24,72.29,72.24,72.24,13897.0,70.7582,70.8072,70.7582,70.7582,13897.0
2023-12-20 14:10:00,72.24,72.33,72.24,72.32,11779.0,70.7582,70.8464,70.7582,70.8366,11779.0
2023-12-20 14:15:00,72.32,72.34,72.3,72.33,29160.0,70.8366,70.8562,70.817,70.8464,29160.0
2023-12-20 14:20:00,72.34,72.38,72.32,72.35,39318.0,70.8562,70.8954,70.8366,70.866,39318.0
2023-12-20 14:25:00,72.35,72.39,72.3,72.31,45803.0,70.866,70.9051,70.817,70.8268,45803.0
2023-12-20 14:30:00,72.3,72.31,72.11,72.17,99360.0,70.817,70.8268,70.6309,70.6897,99360.0
2023-12-20 14:35:00,72.17,72.19,71.92,71.96,96595.0,70.6897,70.7093,70.4448,70.484,96595.0
2023-12-20 14:40:00,71.95,72.07,71.91,71.91,32445.0,70.4742,70.5917,70.435,70.435,32445.0
2023-12-20 14:45:00,71.91,71.96,71.72,71.75,69118.0,70.435,70.484,70.2489,70.2783,69118.0
2023-12-20 14:50:00,71.76,71.8,71.25,71.56,350331.0,70.2881,70.3272,69.7885,70.0922,350331.0
2023-12-20 14:55:00,71.59,71.63,71.38,71.39,196791.0,70.1216,70.1607,69.9159,69.9257,196791.0
2023-12-20 15:00:00,71.38,71.47,71.19,71.22,112826.0,69.9159,70.004,69.7298,69.7591,112826.0
2023-12-20 15:05:00,71.21,71.28,71.06,71.17,124415.0,69.7494,69.8179,69.6024,69.7102,124415.0
2023-12-20 15:10:00,71.17,71.41,71.17,71.28,109440.0,69.7102,69.9452,69.7102,69.8179,109440.0
2023-12-20 15:15:00,71.28,71.64,71.28,71.56,68754.0,69.8179,70.1705,69.8179,70.0922,68754.0
2023-12-20 15:20:00,71.56,71.62,71.31,71.31,108204.0,70.0922,70.1509,69.8473,69.8473,108204.0
2023-12-20 15:25:00,71.31,71.37,71.07,71.08,115190.0,69.8473,69.9061,69.6122,69.622,115190.0
2023-12-20 15:30:00,71.08,71.21,71.01,71.13,184729.0,69.622,69.7494,69.5535,69.671,184729.0
2023-12-20 15:35:00,71.14,71.19,71.05,71.09,75686.0,69.6808,69.7298,69.5926,69.6318,75686.0
2023-12-20 15:40:00,71.09,71.23,71.09,71.21,99153.0,69.6318,69.7689,69.6318,69.7494,99153.0
2023-12-20 15:45:00,71.22,71.24,71.13,71.23,82988.0,69.7591,69.7787,69.671,69.7689,82988.0
2023-12-20 15:50:00,71.24,71.34,70.95,71.02,326935.0,69.7787,69.8767,69.4947,69.5632,326935.0
2023-12-20 15:55:00,71.01,71.01,70.84,70.85,333073.0,69.5535,69.5535,69.3869,69.3967,333073.0
2023-12-21 09:30:00,71.87,72.11,71.86,71.96,206529.0,70.3958,70.6309,70.386,70.484,206529.0
2023-12-21 09:35:00,71.98,72.01,71.69,71.91,184456.0,70.5036,70.5329,70.2195,70.435,184456.0
2023-12-21 09:40:00,71.92,71.93,71.66,71.73,100347.0,70.4448,70.4546,70.1901,70.2587,100347.0
2023-12-21 09:45:00,71.73,71.83,71.63,71.78,106147.0,70.2587,70.3566,70.1607,70.3077,106147.0
2023-12-21 09:50:00,71.78,71.89,71.74,71.81,87559.0,70.3077,70.4154,70.2685,70.337,87559.0
2023-12-21 09:55:00,71.8,71.9,71.79,71.81,84366.0,70.3272,70.4252,70.3175,70.337,84366.0
2023-12-21 10:00:00,71.82,71.89,71.72,71.78,93589.0,70.3468,70.4154,70.2489,70.3077,93589.0
2023-12-21 10:05:00,71.78,71.8,71.66,71.72,152258.0,70.3077,70.3272,70.1901,70.2489,152258.0
2023-12-21 10:10:00,71.73,72.08,71.72,72.04,96283.0,70.2587,70.6015,70.2489,70.5623,96283.0
2023-12-21 10:15:00,72.05,72.08,71.91,72.02,100404.0,70.5721,70.6015,70.435,70.5427,100404.0
2023-12-21 10:20:00,72.03,72.19,72.02,72.12,73539.0,70.5525,70.7093,70.5427,70.6407,73539.0
2023-12-21 10:25:00,72.13,72.13,71.87,71.87,53233.0,70.6505,70.6505,70.3958,70.3958,53233.0
2023-12-21 10:30:00,71.89,72.01,71.88,72.0,31871.0,70.4154,70.5329,70.4056,70.5231,31871.0
2023-12-21 10:35:00,71.99,72.02,71.93,71.98,56261.0,70.5134,70.5427,70.4546,70.5036,56261.0
2023-12-21 10:40:00,71.97,72.12,71.89,72.09,59201.0,70.4938,70.6407,70.4154,70.6113,59201.0
2023-12-21 10:45:00,72.09,72.16,71.98,71.99,83676.0,70.6113,70.6799,70.5036,70.5134,83676.0
2023-12-21 10:50:00,71.98,71.99,71.86,71.94,98246.0,70.5036,70.5134,70.386,70.4644,98246.0
2023-12-21 10:55:00,71.94,72.02,71.89,72.01,60639.0,70.4644,70.5427,70.4154,70.5329,60639.0
2023-12-21 11:00:00,72.01,72.08,71.99,72.0,24365.0,70.5329,70.6015,70.5134,70.5231,24365.0
2023-12-21 11:05:00,71.99,72.01,71.88,71.92,16733.0,70.5134,70.5329,70.4056,70.4448,16733.0
2023-12-21 11:10:00,71.92,72.0,71.92,71.96,17628.0,70.4448,70.5231,70.4448,70.484,17628.0
2023-12-21 11:15:00,71.98,72.0,71.87,71.96,52045.0,70.5036,70.5231,70.3958,70.484,52045.0
2023-12-21 11:20:00,71.96,72.04,71.93,71.93,24378.0,70.484,70.5623,70.4546,70.4546,24378.0
2023-12-21 11:25:00,71.92,72.01,71.88,71.98,80693.0,70.4448,70.5329,70.4056,70.5036,80693.0
2023-12-21 11:30:00,71.98,71.99,71.85,71.87,23131.0,70.5036,70.5134,70.3762,70.3958,23131.0
2023-12-21 11:35:00,71.88,71.96,71.85,71.9,36533.0,70.4056,70.484,70.3762,70.4252,36533.0
2023-12-21 11:40:00,71.89,71.93,71.86,71.88,12213.0,70.4154,70.4546,70.386,70.4056,12213.0
2023-12-21 11:45:00,71.88,71.97,71.87,71.93,17400.0,70.4056,70.4938,70.3958,70.4546,17400.0
2023-12-21 11:50:00,71.94,71.94,71.82,71.85,22358.0,70.4644,70.4644,70.3468,70.3762,22358.0
2023-12-21 11:55:00,71.85,71.85,71.77,71.79,43734.0,70.3762,70.3762,70.2979,70.3175,43734.0
2023-12-21 12:00:00,71.76,71.83,71.64,71.64,174242.0,70.2881,70.3566,70.1705,70.1705,174242.0
2023-12-21 12:05:00,71.64,71.74,71.59,71.62,127335.0,70.1705,70.2685,70.1216,70.1509,127335.0
2023-12-21 12:10:00,71.62,71.67,71.59,71.61,78921.0,70.1509,70.1999,70.1216,70.1411,78921.0
2023-12-21 12:15:00,71.61,71.73,71.61,71.71,128931.0,70.1411,70.2587,70.1411,70.2391,128931.0
2023-12-21 12:20:00,71.71,71.74,71.63,71.67,99410.0,70.2391,70.2685,70.1607,70.1999,99410.0
2023-12-21 12:25:00,71.67,71.7,71.61,71.63,84919.0,70.1999,70.2293,70.1411,70.1607,84919.0
2023-12-21 12:30:00,71.63,71.78,71.62,71.67,87736.0,70.1607,70.3077,70.1509,70.1999,87736.0
2023-12-21 12:35:00,71.67,71.72,71.63,71.67,24198.0,70.1999,70.2489,70.1607,70.1999,24198.0
2023-12-21 12:40:00,71.68,71.81,71.68,71.75,84419.0,70.2097,70.337,70.2097,70.2783,84419.0
2023-12-21 12:45:00,71.76,71.79,71.72,71.72,75246.0,70.2881,70.3175,70.2489,70.2489,75246.0
2023-12-21 12:50:00,71.71,71.78,71.63,71.64,52009.0,70.2391,70.3077,70.1607,70.1705,52009.0
2023-12-21 12:55:00,71.64,71.68,71.62,71.68,69096.0,70.1705,70.2097,70.1509,70.2097,69096.0
2023-12-21 13:00:00,71.69,71.77,71.67,71.74,35926.0,70.2195,70.2979,70.1999,70.2685,35926.0
2023-12-21 13:05:00,71.75,71.77,71.66,71.72,56709.0,70.2783,70.2979,70.1901,70.2489,56709.0
2023-12-21 13:10:00,71.72,71.74,71.64,71.66,13959.0,70.2489,70.2685,70.1705,70.1901,13959.0
2023-12-21 13:15:00,71.65,71.66,71.46,71.48,112086.0,70.1803,70.1901,69.9942,70.0138,112086.0
2023-12-21 13:20:00,71.49,71.71,71.48,71.66,85207.0,70.0236,70.2391,70.0138,70.1901,85207.0
2023-12-21 13:25:00,71.67,71.69,71.61,71.69,18234.0,70.1999,70.2195,70.1411,70.2195,18234.0
2023-12-21 13:30:00,71.73,71.77,71.69,71.72,46084.0,70.2587,70.2979,70.2195,70.2489,46084.0
2023-12-21 13:35:00,71.73,71.78,71.71,71.73,15252.0,70.2587,70.3077,70.2391,70.2587,15252.0
2023-12-21 13:40:00,71.72,71.77,71.69,71.74,40045.0,70.2489,70.2979,70.2195,70.2685,40045.0
2023-12-21 13:45:00,71.74,71.82,71.74,71.76,23579.0,70.2685,70.3468,70.2685,70.2881,23579.0
2023-12-21 13:50:00,71.75,71.86,71.73,71.81,52636.0,70.2783,70.386,70.2587,70.337,52636.0
2023-12-21 13:55:00,71.81,71.89,71.81,71.89,42471.0,70.337,70.4154,70.337,70.4154,42471.0
2023-12-21 14:00:00,71.9,71.9,71.81,71.83,71947.0,70.4252,70.4252,70.337,70.3566,71947.0
2023-12-21 14:05:00,71.84,71.85,71.78,71.81,27776.0,70.3664,70.3762,70.3077,70.337,27776.0
2023-12-21 14:10:00,71.8,71.85,71.74,71.75,20130.0,70.3272,70.3762,70.2685,70.2783,20130.0
2023-12-21 14:15:00,71.74,71.87,71.74,71.87,42470.0,70.2685,70.3958,70.2685,70.3958,42470.0
2023-12-21 14:20:00,71.85,71.87,71.74,71.77,38836.0,70.3762,70.3958,70.2685,70.2979,38836.0
2023-12-21 14:25:00,71.76,71.82,71.74,71.8,10855.0,70.2881,70.3468,70.2685,70.3272,10855.0
2023-12-21 14:30:00,71.8,71.86,71.76,71.86,13309.0,70.3272,70.386,70.2881,70.386,13309.0
2023-12-21 14:35:00,71.86,71.89,71.8,71.88,86664.0,70.386,70.4154,70.3272,70.4056,86664.0
2023-12-21 14:40:00,71.88,71.9,71.86,71.89,23085.0,70.4056,70.4252,70.386,70.4154,23085.0
2023-12-21 14:45:00,71.89,71.89,71.8,71.8,17162.0,70.4154,70.4154,70.3272,70.3272,17162.0
2023-12-21 14:50:00,71.81,71.85,71.78,71.79,25157.0,70.337,70.3762,70.3077,70.3175,25157.0
2023-12-21 14:55:00,71.8,71.82,71.71,71.81,10996.0,70.3272,70.3468,70.2391,70.337,10996.0
2023-12-21 15:00:00,71.81,71.89,71.79,71.86,10856.0,70.337,70.4154,70.3175,70.386,10856.0
2023-12-21 15:05:00,71.85,71.87,71.77,71.79,15122.0,70.3762,70.3958,70.2979,70.3175,15122.0
2023-12-21 15:10:00,71.79,71.86,71.77,71.84,14918.0,70.3175,70.386,70.2979,70.3664,14918.0
2023-12-21 15:15:00,71.84,71.87,71.8,71.84,13509.0,70.3664,70.3958,70.3272,70.3664,13509.0
2023-12-21 15:20:00,71.85,71.89,71.77,71.84,33207.0,70.3762,70.4154,70.2979,70.3664,33207.0
2023-12-21 15:25:00,71.83,71.97,71.82,71.97,57273.0,70.3566,70.4938,70.3468,70.4938,57273.0
2023-12-21 15:30:00,71.98,72.03,71.9,71.99,40988.0,70.5036,70.5525,70.4252,70.5134,40988.0
2023-12-21 15:35:00,72.0,72.1,71.98,72.07,84073.0,70.5231,70.6211,70.5036,70.5917,84073.0
2023-12-21 15:40:00,72.07,72.11,72.06,72.06,83554.0,70.5917,70.6309,70.5819,70.5819,83554.0
2023-12-21 15:45:00,72.06,72.2,72.04,72.2,190138.0,70.5819,70.719,70.5623,70.719,190138.0
2023-12-21 15:50:00,72.19,72.24,72.17,72.2,185805.0,70.7093,70.7582,70.6897,70.719,185805.0
2023-12-21 15:55:00,72.19,72.29,72.19,72.27,293074.0,70.7093,70.8072,70.7093,70.7876,293074.0
2023-12-22 09:30:00,71.44,72.27,71.44,72.18,538087.0,69.9746,70.7876,69.9746,70.6995,538087.0
2023-12-22 09:35:00,72.13,72.46,72.09,72.37,193314.0,70.6505,70.9737,70.6113,70.8856,193314.0
2023-12-22 09:40:00,72.38,72.58,72.31,72.58,146100.0,70.8954,71.0913,70.8268,71.0913,146100.0
2023-12-22 09:45:00,72.61,72.62,72.41,72.48,74223.0,71.1206,71.1304,70.9247,70.9933,74223.0
2023-12-22 09:50:00,72.46,72.64,72.45,72.5,93170.0,70.9737,71.15,70.9639,71.0129,93170.0
2023-12-22 09:55:00,72.49,72.61,72.36,72.39,107875.0,71.0031,71.1206,70.8758,70.9051,107875.0
2023-12-22 10:00:00,72.4,72.46,72.19,72.33,180675.0,70.9149,70.9737,70.7093,70.8464,180675.0
2023-12-22 10:05:00,72.32,72.39,72.27,72.3,100616.0,70.8366,70.9051,70.7876,70.817,100616.0
2023-12-22 10:10:00,72.32,72.33,72.14,72.17,67368.0,70.8366,70.8464,70.6603,70.6897,67368.0
2023-12-22 10:15:00,72.17,72.22,72.07,72.18,106335.0,70.6897,70.7386,70.5917,70.6995,106335.0
2023-12-22 10:20:00,72.18,72.23,72.09,72.15,60561.0,70.6995,70.7484,70.6113,70.6701,60561.0
2023-12-22 10:25:00,72.14,72.34,72.12,72.33,98993.0,70.6603,70.8562,70.6407,70.8464,98993.0
2023-12-22 10:30:00,72.33,72.36,72.28,72.33,60106.0,70.8464,70.8758,70.7974,70.8464,60106.0
2023-12-22 10:35:00,72.33,72.36,72.17,72.21,28987.0,70.8464,70.8758,70.6897,70.7288,28987.0
2023-12-22 10:40:00,72.2,72.29,72.19,72.28,42227.0,70.719,70.8072,70.7093,70.7974,42227.0
2023-12-22 10:45:00,72.3,72.37,72.26,72.3,38088.0,70.817,70.8856,70.7778,70.817,38088.0
2023-12-22 10:50:00,72.3,72.34,72.26,72.31,67046.0,70.817,70.8562,70.7778,70.8268,67046.0
2023-12-22 10:55:00,72.31,72.32,72.16,72.17,29827.0,70.8268,70.8366,70.6799,70.6897,29827.0
2023-12-22 11:00:00,72.16,72.2,72.04,72.14,87642.0,70.6799,70.719,70.5623,70.6603,87642.0
2023-12-22 11:05:00,72.14,72.14,72.03,72.09,124572.0,70.6603,70.6603,70.5525,70.6113,124572.0
2023-12-22 11:10:00,72.1,72.16,72.03,72.16,87531.0,70.6211,70.6799,70.5525,70.6799,87531.0
2023-12-22 11:15:00,72.17,72.25,72.16,72.24,149883.0,70.6897,70.768,70.6799,70.7582,149883.0
2023-12-22 11:20:00,72.24,72.36,72.22,72.26,122944.0,70.7582,70.8758,70.7386,70.7778,122944.0
2023-12-22 11:25:00,72.26,72.28,72.19,72.26,91078.0,70.7778,70.7974,70.7093,70.7778,91078.0
2023-12-22 11:30:00,72.26,72.35,72.25,72.31,51780.0,70.7778,70.866,70.768,70.8268,51780.0
2023-12-22 11:35:00,72.3,72.33,72.25,72.3,48640.0,70.817,70.8464,70.768,70.817,48640.0
2023-12-22 11:40:00,72.3,72.32,72.2,72.2,69339.0,70.817,70.8366,70.719,70.719,69339.0
2023-12-22 11:45:00,72.2,72.25,72.16,72.18,16489.0,70.719,70.768,70.6799,70.6995,16489.0
2023-12-22 11:50:00,72.19,72.22,72.18,72.2,14446.0,70.7093,70.7386,70.6995,70.719,14446.0
2023-12-22 11:55:00,72.2,72.21,72.14,72.18,79119.0,70.719,70.7288,70.6603,70.6995,79119.0
2023-12-22 12:00:00,72.18,72.24,72.17,72.23,14240.0,70.6995,70.7582,70.6897,70.7484,14240.0
2023-12-22 12:05:00,72.22,72.25,72.14,72.14,19265.0,70.7386,70.768,70.6603,70.6603,19265.0
2023-12-22 12:10:00,72.13,72.17,72.07,72.13,19528.0,70.6505,70.6897,70.5917,70.6505,19528.0
2023-12-22 12:15:00,72.12,72.18,72.1,72.18,7434.0,70.6407,70.6995,70.6211,70.6995,7434.0
2023-12-22 12:20:00,72.19,72.2,72.14,72.17,7519.0,70.7093,70.719,70.6603,70.6897,7519.0
2023-12-22 12:25:00,72.17,72.24,72.14,72.23,11308.0,70.6897,70.7582,70.6603,70.7484,11308.0
2023-12-22 12:30:00,72.22,72.22,72.17,72.19,11045.0,70.7386,70.7386,70.6897,70.7093,11045.0
2023-12-22 12:35:00,72.19,72.27,72.19,72.26,13978.0,70.7093,70.7876,70.7093,70.7778,13978.0
2023-12-22 12:40:00,72.26,72.32,72.25,72.32,6555.0,70.7778,70.8366,70.768,70.8366,6555.0
2023-12-22 12:45:00,72.31,72.38,72.31,72.31,31433.0,70.8268,70.8954,70.8268,70.8268,31433.0
2023-12-22 12:50:00,72.31,72.34,72.29,72.34,9585.0,70.8268,70.8562,70.8072,70.8562,9585.0
2023-12-22 12:55:00,72.34,72.35,72.28,72.33,4429.0,70.8562,70.866,70.7974,70.8464,4429.0
2023-12-22 13:00:00,72.33,72.36,72.28,72.31,51799.0,70.8464,70.8758,70.7974,70.8268,51799.0
2023-12-22 13:05:00,72.31,72.37,72.31,72.36,87410.0,70.8268,70.8856,70.8268,70.8758,87410.0
2023-12-22 13:10:00,72.35,72.37,72.32,72.37,32829.0,70.866,70.8856,70.8366,70.8856,32829.0
2023-12-22 13:15:00,72.36,72.37,72.3,72.34,29531.0,70.8758,70.8856,70.817,70.8562,29531.0
2023-12-22 13:20:00,72.33,72.36,72.3,72.3,13464.0,70.8464,70.8758,70.817,70.817,13464.0
2023-12-22 13:25:00,72.3,72.32,72.28,72.29,14074.0,70.817,70.8366,70.7974,70.8072,14074.0
2023-12-22 13:30:00,72.3,72.31,72.25,72.27,7759.0,70.817,70.8268,70.768,70.7876,7759.0
2023-12-22 13:35:00,72.26,72.28,72.21,72.23,19740.0,70.7778,70.7974,70.7288,70.7484,19740.0
2023-12-22 13:40:00,72.23,72.28,72.21,72.28,56565.0,70.7484,70.7974,70.7288,70.7974,56565.0
2023-12-22 13:45:00,72.27,72.34,72.25,72.34,5013.0,70.7876,70.8562,70.768,70.8562,5013.0
2023-12-22 13:50:00,72.36,72.36,72.32,72.32,7667.0,70.8758,70.8758,70.8366,70.8366,7667.0
2023-12-22 13:55:00,72.31,72.33,72.29,72.3,23560.0,70.8268,70.8464,70.8072,70.817,23560.0
2023-12-22 14:00:00,72.29,72.31,72.27,72.28,19216.0,70.8072,70.8268,70.7876,70.7974,19216.0
2023-12-22 14:05:00,72.28,72.28,72.13,72.14,137368.0,70.7974,70.7974,70.6505,70.6603,137368.0
2023-12-22 14:10:00,72.15,72.19,72.15,72.19,22922.0,70.6701,70.7093,70.6701,70.7093,22922.0
2023-12-22 14:15:00,72.18,72.18,72.0,72.05,125300.0,70.6995,70.6995,70.5231,70.5721,125300.0
2023-12-22 14:20:00,72.05,72.09,71.82,71.91,130930.0,70.5721,70.6113,70.3468,70.435,130930.0
2023-12-22 14:25:00,71.9,71.91,71.8,71.8,37866.0,70.4252,70.435,70.3272,70.3272,37866.0
2023-12-22 14:30:00,71.82,71.92,71.72,71.87,322738.0,70.3468,70.4448,70.2489,70.3958,322738.0
2023-12-22 14:35:00,71.86,72.13,71.86,72.05,261530.0,70.386,70.6505,70.386,70.5721,261530.0
2023-12-22 14:40:00,72.06,72.21,72.06,72.16,112628.0,70.5819,70.7288,70.5819,70.6799,112628.0
2023-12-22 14:45:00,72.17,72.23,72.1,72.12,169839.0,70.6897,70.7484,70.6211,70.6407,169839.0
2023-12-22 14:50:00,72.12,72.2,72.11,72.16,60079.0,70.6407,70.719,70.6309,70.6799,60079.0
2023-12-22 14:55:00,72.15,72.19,72.14,72.19,40350.0,70.6701,70.7093,70.6603,70.7093,40350.0
2023-12-22 15:00:00,72.2,72.26,72.18,72.25,122397.0,70.719,70.7778,70.6995,70.768,122397.0
2023-12-22 15:05:00,72.26,72.27,72.17,72.17,22532.0,70.7778,70.7876,70.6897,70.6897,22532.0
2023-12-22 15:10:00,72.17,72.26,72.17,72.25,31881.0,70.6897,70.7778,70.6897,70.768,31881.0
2023-12-22 15:15:00,72.25,72.25,72.15,72.2,63039.0,70.768,70.768,70.6701,70.719,63039.0
2023-12-22 15:20:00,72.21,72.21,72.13,72.18,94559.0,70.7288,70.7288,70.6505,70.6995,94559.0
2023-12-22 15:25:00,72.18,72.21,72.14,72.2,61980.0,70.6995,70.7288,70.6603,70.719,61980.0
2023-12-22 15:30:00,72.21,72.24,72.14,72.16,61350.0,70.7288,70.7582,70.6603,70.6799,61350.0
2023-12-22 15:35:00,72.17,72.2,72.13,72.15,31261.0,70.6897,70.719,70.6505,70.6701,31261.0
2023-12-22 15:40:00,72.14,72.17,72.07,72.17,66554.0,70.6603,70.6897,70.5917,70.6897,66554.0
2023-12-22 15:45:00,72.17,72.19,72.04,72.05,70917.0,70.6897,70.7093,70.5623,70.5721,70917.0
2023-12-22 15:50:00,72.04,72.13,72.03,72.09,128555.0,70.5623,70.6505,70.5525,70.6113,128555.0
2023-12-22 15:55:00,72.08,72.1,72.04,72.07,405799.0,70.6015,70.6211,70.5623,70.5917,405799.0
2023-12-26 09:30:00,72.34,72.34,72.02,72.28,160475.0,70.8562,70.8562,70.5427,70.7974,160475.0
2023-12-26 09:35:00,72.27,72.31,72.18,72.27,28458.0,70.7876,70.8268,70.6995,70.7876,28458.0
2023-12-26 09:40:00,72.26,72.26,72.12,72.2,66272.0,70.7778,70.7778,70.6407,70.719,66272.0
2023-12-26 09:45:00,72.2,72.38,72.17,72.34,46992.0,70.719,70.8954,70.6897,70.8562,46992.0
2023-12-26 09:50:00,72.33,72.4,72.28,72.37,71823.0,70.8464,70.9149,70.7974,70.8856,71823.0
2023-12-26 09:55:00,72.38,72.43,72.31,72.31,51193.0,70.8954,70.9443,70.8268,70.8268,51193.0
2023-12-26 10:00:00,72.32,72.4,72.24,72.31,36553.0,70.8366,70.9149,70.7582,70.8268,36553.0
2023-12-26 10:05:00,72.3,72.42,72.29,72.42,124741.0,70.817,70.9345,70.8072,70.9345,124741.0
2023-12-26 10:10:00,72.44,72.48,72.39,72.41,27209.0,70.9541,70.9933,70.9051,70.9247,27209.0
2023-12-26 10:15:00,72.43,72.53,72.43,72.44,22355.0,70.9443,71.0423,70.9443,70.9541,22355.0
2023-12-26 10:20:00,72.44,72.49,72.41,72.42,27851.0,70.9541,71.0031,70.9247,70.9345,27851.0
2023-12-26 10:25:00,72.42,72.48,72.41,72.45,85950.0,70.9345,70.9933,70.9247,70.9639,85950.0
2023-12-26 10:30:00,72.47,72.58,72.46,72.51,67581.0,70.9835,71.0913,70.9737,71.0227,67581.0
2023-12-26 10:35:00,72.5,72.55,72.46,72.52,79333.0,71.0129,71.0619,70.9737,71.0325,79333.0
2023-12-26 10:40:00,72.52,72.52,72.42,72.43,167235.0,71.0325,71.0325,70.9345,70.9443,167235.0
2023-12-26 10:45:00,72.44,72.47,72.4,72.41,44339.0,70.9541,70.9835,70.9149,70.9247,44339.0
2023-12-26 10:50:00,72.41,72.43,72.37,72.37,24436.0,70.9247,70.9443,70.8856,70.8856,24436.0
2023-12-26 10:55:00,72.37,72.4,72.33,72.36,20861.0,70.8856,70.9149,70.8464,70.8758,20861.0
2023-12-26 11:00:00,72.37,72.39,72.29,72.3,9435.0,70.8856,70.9051,70.8072,70.817,9435.0
2023-12-26 11:05:00,72.31,72.38,72.31,72.37,15010.0,70.8268,70.8954,70.8268,70.8856,15010.0
2023-12-26 11:10:00,72.37,72.44,72.36,72.41,16874.0,70.8856,70.9541,70.8758,70.9247,16874.0
2023-12-26 11:15:00,72.42,72.43,72.36,72.38,18279.0,70.9345,70.9443,70.8758,70.8954,18279.0
2023-12-26 11:20:00,72.38,72.45,72.38,72.44,19743.0,70.8954,70.9639,70.8954,70.9541,19743.0
2023-12-26 11:25:00,72.43,72.46,72.41,72.44,20197.0,70.9443,70.9737,70.9247,70.9541,20197.0
2023-12-26 11:30:00,72.44,72.49,72.42,72.43,25095.0,70.9541,71.0031,70.9345,70.9443,25095.0
2023-12-26 11:35:00,72.43,72.47,72.42,72.47,39958.0,70.9443,70.9835,70.9345,70.9835,39958.0
2023-12-26 11:40:00,72.48,72.5,72.47,72.5,38786.0,70.9933,71.0129,70.9835,71.0129,38786.0
2023-12-26 11:45:00,72.5,72.55,72.49,72.52,42285.0,71.0129,71.0619,71.0031,71.0325,42285.0
2023-12-26 11:50:00,72.51,72.57,72.51,72.55,56178.0,71.0227,71.0815,71.0227,71.0619,56178.0
2023-12-26 11:55:00,72.54,72.58,72.52,72.56,37264.0,71.0521,71.0913,71.0325,71.0717,37264.0
2023-12-26 12:00:00,72.56,72.58,72.52,72.55,34101.0,71.0717,71.0913,71.0325,71.0619,34101.0
2023-12-26 12:05:00,72.54,72.6,72.53,72.58,36830.0,71.0521,71.1108,71.0423,71.0913,36830.0
2023-12-26 12:10:00,72.57,72.62,72.57,72.61,25027.0,71.0815,71.1304,71.0815,71.1206,25027.0
2023-12-26 12:15:00,72.61,72.65,72.61,72.63,5191.0,71.1206,71.1598,71.1206,71.1402,5191.0
2023-12-26 12:20:00,72.63,72.66,72.61,72.61,34328.0,71.1402,71.1696,71.1206,71.1206,34328.0
2023-12-26 12:25:00,72.6,72.62,72.59,72.59,11047.0,71.1108,71.1304,71.101,71.101,11047.0
2023-12-26 12:30:00,72.59,72.64,72.58,72.58,11748.0,71.101,71.15,71.0913,71.0913,11748.0
2023-12-26 12:35:00,72.58,72.59,72.52,72.54,35093.0,71.0913,71.101,71.0325,71.0521,35093.0
2023-12-26 12:40:00,72.56,72.57,72.53,72.57,21371.0,71.0717,71.0815,71.0423,71.0815,21371.0
2023-12-26 12:45:00,72.58,72.62,72.57,72.61,24630.0,71.0913,71.1304,71.0815,71.1206,24630.0
2023-12-26 12:50:00,72.61,72.64,72.59,72.63,14900.0,71.1206,71.15,71.101,71.1402,14900.0
2023-12-26 12:55:00,72.63,72.63,72.55,72.56,11583.0,71.1402,71.1402,71.0619,71.0717,11583.0
2023-12-26 13:00:00,72.57,72.65,72.57,72.65,5275.0,71.0815,71.1598,71.0815,71.1598,5275.0
2023-12-26 13:05:00,72.64,72.67,72.62,72.67,22762.0,71.15,71.1794,71.1304,71.1794,22762.0
2023-12-26 13:10:00,72.67,72.7,72.66,72.69,10101.0,71.1794,71.2088,71.1696,71.199,10101.0
2023-12-26 13:15:00,72.67,72.72,72.66,72.72,9888.0,71.1794,71.2284,71.1696,71.2284,9888.0
2023-12-26 13:20:00,72.73,72.78,72.71,72.78,17534.0,71.2382,71.2871,71.2186,71.2871,17534.0
2023-12-26 13:25:00,72.78,72.79,72.72,72.74,24279.0,71.2871,71.2969,71.2284,71.248,24279.0
2023-12-26 13:30:00,72.74,72.75,72.72,72.72,8378.0,71.248,71.2578,71.2284,71.2284,8378.0
2023-12-26 13:35:00,72.71,72.73,72.69,72.72,12842.0,71.2186,71.2382,71.199,71.2284,12842.0
2023-12-26 13:40:00,72.72,72.74,72.7,72.73,7558.0,71.2284,71.248,71.2088,71.2382,7558.0
2023-12-26 13:45:00,72.73,72.74,72.71,72.71,25358.0,71.2382,71.248,71.2186,71.2186,25358.0
2023-12-26 13:50:00,72.72,72.74,72.68,72.74,8435.0,71.2284,71.248,71.1892,71.248,8435.0
2023-12-26 13:55:00,72.75,72.77,72.72,72.77,9461.0,71.2578,71.2774,71.2284,71.2774,9461.0
2023-12-26 14:00:00,72.77,72.77,72.74,72.75,11419.0,71.2774,71.2774,71.248,71.2578,11419.0
2023-12-26 14:05:00,72.75,72.78,72.73,72.73,18455.0,71.2578,71.2871,71.2382,71.2382,18455.0
2023-12-26 14:10:00,72.74,72.78,72.74,72.77,20626.0,71.248,71.2871,71.248,71.2774,20626.0
2023-12-26 14:15:00,72.76,72.78,72.74,72.75,9415.0,71.2676,71.2871,71.248,71.2578,9415.0
2023-12-26 14:20:00,72.74,72.75,72.7,72.71,7936.0,71.248,71.2578,71.2088,71.2186,7936.0
2023-12-26 14:25:00,72.71,72.76,72.71,72.75,8227.0,71.2186,71.2676,71.2186,71.2578,8227.0
2023-12-26 14:30:00,72.75,72.77,72.72,72.72,15875.0,71.2578,71.2774,71.2284,71.2284,15875.0
2023-12-26 14:35:00,72.72,72.75,72.72,72.74,14662.0,71.2284,71.2578,71.2284,71.248,14662.0
2023-12-26 14:40:00,72.73,72.74,72.68,72.69,80469.0,71.2382,71.248,71.1892,71.199,80469.0
2023-12-26 14:45:00,72.69,72.72,72.68,72.7,11202.0,71.199,71.2284,71.1892,71.2088,11202.0
2023-12-26 14:50:00,72.7,72.75,72.68,72.73,13939.0,71.2088,71.2578,71.1892,71.2382,13939.0
2023-12-26 14:55:00,72.73,72.76,72.7,72.73,27702.0,71.2382,71.2676,71.2088,71.2382,27702.0
2023-12-26 15:00:00,72.73,72.77,72.7,72.76,15658.0,71.2382,71.2774,71.2088,71.2676,15658.0
2023-12-26 15:05:00,72.77,72.78,72.73,72.74,10399.0,71.2774,71.2871,71.2382,71.248,10399.0
2023-12-26 15:10:00,72.75,72.77,72.74,72.75,8747.0,71.2578,71.2774,71.248,71.2578,8747.0
2023-12-26 15:15:00,72.75,72.77,72.73,72.75,38997.0,71.2578,71.2774,71.2382,71.2578,38997.0
2023-12-26 15:20:00,72.76,72.82,72.74,72.8,46421.0,71.2676,71.3263,71.248,71.3067,46421.0
2023-12-26 15:25:00,72.81,72.86,72.8,72.84,43031.0,71.3165,71.3655,71.3067,71.3459,43031.0
2023-12-26 15:30:00,72.84,72.85,72.79,72.84,44680.0,71.3459,71.3557,71.2969,71.3459,44680.0
2023-12-26 15:35:00,72.84,72.85,72.72,72.75,84179.0,71.3459,71.3557,71.2284,71.2578,84179.0
2023-12-26 15:40:00,72.75,72.81,72.74,72.79,115076.0,71.2578,71.3165,71.248,71.2969,115076.0
2023-12-26 15:45:00,72.79,72.88,72.77,72.84,102976.0,71.2969,71.3851,71.2774,71.3459,102976.0
2023-12-26 15:50:00,72.84,72.84,72.74,72.75,178516.0,71.3459,71.3459,71.248,71.2578,178516.0
2023-12-26 15:55:00,72.75,72.77,72.7,72.73,194122.0,71.2578,71.2774,71.2088,71.2382,194122.0
2023-12-27 09:30:00,72.91,72.99,72.71,72.94,76387.0,71.4145,71.4928,71.2186,71.4439,76387.0
2023-12-27 09:35:00,72.95,72.96,72.79,72.95,31112.0,71.4537,71.4635,71.2969,71.4537,31112.0
2023-12-27 09:40:00,72.95,72.97,72.83,72.93,34752.0,71.4537,71.4733,71.3361,71.4341,34752.0
2023-12-27 09:45:00,72.93,72.94,72.78,72.81,23447.0,71.4341,71.4439,71.2871,71.3165,23447.0
2023-12-27 09:50:00,72.82,72.9,72.81,72.89,51224.0,71.3263,71.4047,71.3165,71.3949,51224.0
2023-12-27 09:55:00,72.89,72.92,72.83,72.91,70939.0,71.3949,71.4243,71.3361,71.4145,70939.0
2023-12-27 10:00:00,72.92,73.08,72.92,73.05,27224.0,71.4243,71.581,71.4243,71.5516,27224.0
2023-12-27 10:05:00,73.06,73.06,73.01,73.05,7377.0,71.5614,71.5614,71.5124,71.5516,7377.0
2023-12-27 10:10:00,73.06,73.09,72.9,72.94,54768.0,71.5614,71.5908,71.4047,71.4439,54768.0
2023-12-27 10:15:00,72.95,72.96,72.85,72.87,35991.0,71.4537,71.4635,71.3557,71.3753,35991.0
2023-12-27 10:20:00,72.87,72.98,72.83,72.98,8673.0,71.3753,71.483,71.3361,71.483,8673.0
2023-12-27 10:25:00,73.0,73.06,72.99,73.01,20375.0,71.5026,71.5614,71.4928,71.5124,20375.0
2023-12-27 10:30:00,73.0,73.01,72.94,72.95,25119.0,71.5026,71.5124,71.4439,71.4537,25119.0
2023-12-27 10:35:00,72.93,72.93,72.81,72.86,44653.0,71.4341,71.4341,71.3165,71.3655,44653.0
2023-12-27 10:40:00,72.84,72.85,72.74,72.82,67187.0,71.3459,71.3557,71.248,71.3263,67187.0
2023-12-27 10:45:00,72.83,72.87,72.76,72.78,66681.0,71.3361,71.3753,71.2676,71.2871,66681.0
2023-12-27 10:50:00,72.77,72.8,72.68,72.78,94021.0,71.2774,71.3067,71.1892,71.2871,94021.0
2023-12-27 10:55:00,72.78,72.8,72.71,72.72,23665.0,71.2871,71.3067,71.2186,71.2284,23665.0
2023-12-27 11:00:00,72.71,72.72,72.64,72.67,51626.0,71.2186,71.2284,71.15,71.1794,51626.0
2023-12-27 11:05:00,72.66,72.71,72.64,72.69,23495.0,71.1696,71.2186,71.15,71.199,23495.0
2023-12-27 11:10:00,72.68,72.72,72.64,72.72,74238.0,71.1892,71.2284,71.15,71.2284,74238.0
2023-12-27 11:15:00,72.73,72.88,72.73,72.88,60293.0,71.2382,71.3851,71.2382,71.3851,60293.0
2023-12-27 11:20:00,72.89,72.92,72.85,72.87,91625.0,71.3949,71.4243,71.3557,71.3753,91625.0
2023-12-27 11:25:00,72.87,72.88,72.81,72.85,5850.0,71.3753,71.3851,71.3165,71.3557,5850.0
2023-12-27 11:30:00,72.84,72.89,72.81,72.89,26859.0,71.3459,71.3949,71.3165,71.3949,26859.0
2023-12-27 11:35:00,72.89,72.95,72.89,72.9,17680.0,71.3949,71.4537,71.3949,71.4047,17680.0
2023-12-27 11:40:00,72.9,72.93,72.9,72.92,15028.0,71.4047,71.4341,71.4047,71.4243,15028.0
2023-12-27 11:45:00,72.92,72.98,72.92,72.97,38384.0,71.4243,71.483,71.4243,71.4733,38384.0
2023-12-27 11:50:00,72.96,72.97,72.91,72.92,67891.0,71.4635,71.4733,71.4145,71.4243,67891.0
2023-12-27 11:55:00,72.92,72.93,72.89,72.9,42410.0,71.4243,71.4341,71.3949,71.4047,42410.0
2023-12-27 12:00:00,72.9,72.96,72.89,72.91,14615.0,71.4047,71.4635,71.3949,71.4145,14615.0
2023-12-27 12:05:00,72.91,72.94,72.91,72.93,14789.0,71.4145,71.4439,71.4145,71.4341,14789.0
2023-12-27 12:10:00,72.93,72.99,72.93,72.95,16097.0,71.4341,71.4928,71.4341,71.4537,16097.0
2023-12-27 12:15:00,72.94,72.95,72.93,72.95,3498.0,71.4439,71.4537,71.4341,71.4537,3498.0
2023-12-27 12:20:00,72.95,72.97,72.93,72.95,6138.0,71.4537,71.4733,71.4341,71.4537,6138.0
2023-12-27 12:25:00,72.94,72.96,72.93,72.94,3846.0,71.4439,71.4635,71.4341,71.4439,3846.0
2023-12-27 12:30:00,72.94,73.01,72.94,73.01,69317.0,71.4439,71.5124,71.4439,71.5124,69317.0
2023-12-27 12:35:00,73.01,73.02,72.93,72.96,79772.0,71.5124,71.5222,71.4341,71.4635,79772.0
2023-12-27 12:40:00,72.97,73.01,72.91,72.95,82967.0,71.4733,71.5124,71.4145,71.4537,82967.0
2023-12-27 12:45:00,72.95,72.97,72.91,72.97,80076.0,71.4537,71.4733,71.4145,71.4733,80076.0
2023-12-27 12:50:00,72.97,73.01,72.96,72.98,71695.0,71.4733,71.5124,71.4635,71.483,71695.0
2023-12-27 12:55:00,72.98,73.04,72.97,73.03,94105.0,71.483,71.5418,71.4733,71.532,94105.0
2023-12-27 13:00:00,73.03,73.1,73.02,73.08,92441.0,71.532,71.6006,71.5222,71.581,92441.0
2023-12-27 13:05:00,73.08,73.27,73.08,73.2,266468.0,71.581,71.7671,71.581,71.6985,266468.0
2023-12-27 13:10:00,73.2,73.31,73.19,73.26,174290.0,71.6985,71.8063,71.6887,71.7573,174290.0
2023-12-27 13:15:00,73.26,73.32,73.24,73.31,113025.0,71.7573,71.8161,71.7377,71.8063,113025.0
2023-12-27 13:20:00,73.3,73.31,73.2,73.21,90272.0,71.7965,71.8063,71.6985,71.7083,90272.0
2023-12-27 13:25:00,73.2,73.23,73.18,73.2,75523.0,71.6985,71.7279,71.6789,71.6985,75523.0
2023-12-27 13:30:00,73.2,73.22,73.15,73.16,30604.0,71.6985,71.7181,71.6496,71.6594,30604.0
2023-12-27 13:35:00,73.16,73.22,73.16,73.22,6670.0,71.6594,71.7181,71.6594,71.7181,6670.0
2023-12-27 13:40:00,73.22,73.24,73.19,73.21,5608.0,71.7181,71.7377,71.6887,71.7083,5608.0
2023-12-27 13:45:00,73.2,73.21,73.13,73.15,9071.0,71.6985,71.7083,71.63,71.6496,9071.0
2023-12-27 13:50:00,73.14,73.17,73.11,73.14,81146.0,71.6398,71.6691,71.6104,71.6398,81146.0
2023-12-27 13:55:00,73.14,73.14,73.0,73.0,105504.0,71.6398,71.6398,71.5026,71.5026,105504.0
2023-12-27 14:00:00,72.99,72.99,72.76,72.79,76821.0,71.4928,71.4928,71.2676,71.2969,76821.0
2023-12-27 14:05:00,72.78,72.94,72.75,72.93,258663.0,71.2871,71.4439,71.2578,71.4341,258663.0
2023-12-27 14:10:00,72.93,72.93,72.85,72.9,105879.0,71.4341,71.4341,71.3557,71.4047,105879.0
2023-12-27 14:15:00,72.91,72.95,72.87,72.95,42683.0,71.4145,71.4537,71.3753,71.4537,42683.0
2023-12-27 14:20:00,72.95,73.01,72.92,73.01,69613.0,71.4537,71.5124,71.4243,71.5124,69613.0
2023-12-27 14:25:00,73.02,73.06,72.98,73.03,76201.0,71.5222,71.5614,71.483,71.532,76201.0
2023-12-27 14:30:00,73.03,73.04,72.95,72.98,70691.0,71.532,71.5418,71.4537,71.483,70691.0
2023-12-27 14:35:00,72.97,73.0,72.97,72.98,12925.0,71.4733,71.5026,71.4733,71.483,12925.0
2023-12-27 14:40:00,72.96,72.97,72.9,72.97,19164.0,71.4635,71.4733,71.4047,71.4733,19164.0
2023-12-27 14:45:00,72.96,72.97,72.92,72.94,47364.0,71.4635,71.4733,71.4243,71.4439,47364.0
2023-12-27 14:50:00,72.94,72.96,72.88,72.91,51748.0,71.4439,71.4635,71.3851,71.4145,51748.0
2023-12-27 14:55:00,72.9,72.99,72.88,72.97,80339.0,71.4047,71.4928,71.3851,71.4733,80339.0
2023-12-27 15:00:00,72.98,73.05,72.96,73.04,18162.0,71.483,71.5516,71.4635,71.5418,18162.0
2023-12-27 15:05:00,73.04,73.05,72.97,73.03,47000.0,71.5418,71.5516,71.4733,71.532,47000.0
2023-12-27 15:10:00,73.04,73.05,73.01,73.03,40449.0,71.5418,71.5516,71.5124,71.532,40449.0
2023-12-27 15:15:00,73.03,73.09,73.03,73.05,7603.0,71.532,71.5908,71.532,71.5516,7603.0
2023-12-27 15:20:00,73.04,73.07,72.99,73.0,10722.0,71.5418,71.5712,71.4928,71.5026,10722.0
2023-12-27 15:25:00,73.0,73.01,72.95,73.01,14478.0,71.5026,71.5124,71.4537,71.5124,14478.0
2023-12-27 15:30:00,73.0,73.05,72.98,73.05,12420.0,71.5026,71.5516,71.483,71.5516,12420.0
2023-12-27 15:35:00,73.08,73.08,73.03,73.05,9924.0,71.581,71.581,71.532,71.5516,9924.0
2023-12-27 15:40:00,73.04,73.05,72.99,72.99,17168.0,71.5418,71.5516,71.4928,71.4928,17168.0
2023-12-27 15:45:00,72.98,73.03,72.96,73.0,91161.0,71.483,71.532,71.4635,71.5026,91161.0
2023-12-27 15:50:00,72.99,73.07,72.95,73.06,177796.0,71.4928,71.5712,71.4537,71.5614,177796.0
2023-12-27 15:55:00,73.06,73.14,73.05,73.14,172243.0,71.5614,71.6398,71.5516,71.6398,172243.0
2023-12-28 09:30:00,72.79,73.04,72.75,72.95,147824.0,71.2969,71.5418,71.2578,71.4537,147824.0
2023-12-28 09:35:00,72.95,72.97,72.71,72.88,206177.0,71.4537,71.4733,71.2186,71.3851,206177.0
2023-12-28 09:40:00,72.89,72.94,72.76,72.76,41044.0,71.3949,71.4439,71.2676,71.2676,41044.0
2023-12-28 09:45:00,72.75,72.87,72.75,72.85,75703.0,71.2578,71.3753,71.2578,71.3557,75703.0
2023-12-28 09:50:00,72.85,72.91,72.82,72.88,42846.0,71.3557,71.4145,71.3263,71.3851,42846.0
2023-12-28 09:55:00,72.87,73.01,72.86,72.95,143467.0,71.3753,71.5124,71.3655,71.4537,143467.0
2023-12-28 10:00:00,72.95,72.95,72.83,72.93,108585.0,71.4537,71.4537,71.3361,71.4341,108585.0
2023-12-28 10:05:00,72.92,72.92,72.82,72.87,78273.0,71.4243,71.4243,71.3263,71.3753,78273.0
2023-12-28 10:10:00,72.87,72.95,72.87,72.89,47599.0,71.3753,71.4537,71.3753,71.3949,47599.0
2023-12-28 10:15:00,72.88,73.04,72.86,73.03,93860.0,71.3851,71.5418,71.3655,71.532,93860.0
2023-12-28 10:20:00,73.03,73.08,73.0,73.03,119900.0,71.532,71.581,71.5026,71.532,119900.0
2023-12-28 10:25:00,73.03,73.18,73.02,73.11,286179.0,71.532,71.6789,71.5222,71.6104,286179.0
2023-12-28 10:30:00,73.11,73.13,73.04,73.05,134196.0,71.6104,71.63,71.5418,71.5516,134196.0
2023-12-28 10:35:00,73.06,73.07,72.99,73.05,78574.0,71.5614,71.5712,71.4928,71.5516,78574.0
2023-12-28 10:40:00,73.03,73.08,72.95,72.95,42059.0,71.532,71.581,71.4537,71.4537,42059.0
2023-12-28 10:45:00,72.95,73.01,72.9,73.01,59094.0,71.4537,71.5124,71.4047,71.5124,59094.0
2023-12-28 10:50:00,73.01,73.01,72.95,72.96,18783.0,71.5124,71.5124,71.4537,71.4635,18783.0
2023-12-28 10:55:00,72.95,72.97,72.84,72.9,22621.0,71.4537,71.4733,71.3459,71.4047,22621.0
2023-12-28 11:00:00,72.9,72.91,72.84,72.86,12366.0,71.4047,71.4145,71.3459,71.3655,12366.0
2023-12-28 11:05:00,72.87,72.91,72.83,72.91,28127.0,71.3753,71.4145,71.3361,71.4145,28127.0
2023-12-28 11:10:00,72.92,73.0,72.9,72.96,12835.0,71.4243,71.5026,71.4047,71.4635,12835.0
2023-12-28 11:15:00,72.96,72.96,72.82,72.84,51405.0,71.4635,71.4635,71.3263,71.3459,51405.0
2023-12-28 11:20:00,72.84,72.91,72.82,72.87,70569.0,71.3459,71.4145,71.3263,71.3753,70569.0
2023-12-28 11:25:00,72.87,72.91,72.84,72.89,41738.0,71.3753,71.4145,71.3459,71.3949,41738.0
2023-12-28 11:30:00,72.9,72.93,72.88,72.88,9355.0,71.4047,71.4341,71.3851,71.3851,9355.0
2023-12-28 11:35:00,72.88,72.94,72.86,72.94,6789.0,71.3851,71.4439,71.3655,71.4439,6789.0
2023-12-28 11:40:00,72.95,73.01,72.94,72.99,37100.0,71.4537,71.5124,71.4439,71.4928,37100.0
2023-12-28 11:45:00,72.98,72.99,72.95,72.98,4560.0,71.483,71.4928,71.4537,71.483,4560.0
2023-12-28 11:50:00,72.97,72.99,72.94,72.94,64259.0,71.4733,71.4928,71.4439,71.4439,64259.0
2023-12-28 11:55:00,72.94,72.97,72.94,72.95,20401.0,71.4439,71.4733,71.4439,71.4537,20401.0
2023-12-28 12:00:00,72.96,73.03,72.95,73.01,12518.0,71.4635,71.532,71.4537,71.5124,12518.0
2023-12-28 12:05:00,73.01,73.02,73.0,73.02,4284.0,71.5124,71.5222,71.5026,71.5222,4284.0
2023-12-28 12:10:00,73.01,73.06,73.0,73.01,10132.0,71.5124,71.5614,71.5026,71.5124,10132.0
2023-12-28 12:15:00,73.03,73.06,73.01,73.01,109940.0,71.532,71.5614,71.5124,71.5124,109940.0
2023-12-28 12:20:00,73.01,73.01,72.98,73.0,32069.0,71.5124,71.5124,71.483,71.5026,32069.0
2023-12-28 12:25:00,73.01,73.02,72.99,73.0,12168.0,71.5124,71.5222,71.4928,71.5026,12168.0
2023-12-28 12:30:00,73.0,73.04,73.0,73.04,13230.0,71.5026,71.5418,71.5026,71.5418,13230.0
2023-12-28 12:35:00,73.03,73.06,73.03,73.05,7584.0,71.532,71.5614,71.532,71.5516,7584.0
2023-12-28 12:40:00,73.07,73.07,73.02,73.04,5919.0,71.5712,71.5712,71.5222,71.5418,5919.0
2023-12-28 12:45:00,73.06,73.06,72.97,72.97,5370.0,71.5614,71.5614,71.4733,71.4733,5370.0
2023-12-28 12:50:00,72.96,73.02,72.96,73.02,11201.0,71.4635,71.5222,71.4635,71.5222,11201.0
2023-12-28 12:55:00,73.02,73.05,73.01,73.05,5336.0,71.5222,71.5516,71.5124,71.5516,5336.0
2023-12-28 13:00:00,73.06,73.09,72.89,72.97,54139.0,71.5614,71.5908,71.3949,71.4733,54139.0
2023-12-28 13:05:00,72.95,73.02,72.89,73.02,11099.0,71.4537,71.5222,71.3949,71.5222,11099.0
2023-12-28 13:10:00,73.03,73.04,72.94,72.96,8580.0,71.532,71.5418,71.4439,71.4635,8580.0
2023-12-28 13:15:00,72.96,73.04,72.96,73.03,5748.0,71.4635,71.5418,71.4635,71.532,5748.0
2023-12-28 13:20:00,73.03,73.06,73.02,73.04,5926.0,71.532,71.5614,71.5222,71.5418,5926.0
2023-12-28 13:25:00,73.03,73.06,73.01,73.03,36748.0,71.532,71.5614,71.5124,71.532,36748.0
2023-12-28 13:30:00,73.03,73.06,73.02,73.05,7658.0,71.532,71.5614,71.5222,71.5516,7658.0
2023-12-28 13:35:00,73.05,73.14,73.05,73.1,23928.0,71.5516,71.6398,71.5516,71.6006,23928.0
2023-12-28 13:40:00,73.09,73.09,73.05,73.06,41893.0,71.5908,71.5908,71.5516,71.5614,41893.0
2023-12-28 13:45:00,73.05,73.05,73.01,73.02,12663.0,71.5516,71.5516,71.5124,71.5222,12663.0
2023-12-28 13:50:00,73.02,73.05,73.01,73.03,8020.0,71.5222,71.5516,71.5124,71.532,8020.0
2023-12-28 13:55:00,73.03,73.03,72.99,73.02,38587.0,71.532,71.532,71.4928,71.5222,38587.0
2023-12-28 14:00:00,73.02,73.1,73.01,73.1,43641.0,71.5222,71.6006,71.5124,71.6006,43641.0
2023-12-28 14:05:00,73.11,73.13,73.08,73.1,42341.0,71.6104,71.63,71.581,71.6006,42341.0
2023-12-28 14:10:00,73.09,73.1,73.07,73.08,10668.0,71.5908,71.6006,71.5712,71.581,10668.0
2023-12-28 14:15:00,73.07,73.1,73.05,73.05,10510.0,71.5712,71.6006,71.5516,71.5516,10510.0
2023-12-28 14:20:00,73.05,73.12,73.05,73.12,3799.0,71.5516,71.6202,71.5516,71.6202,3799.0
2023-12-28 14:25:00,73.12,73.16,73.11,73.13,76123.0,71.6202,71.6594,71.6104,71.63,76123.0
2023-12-28 14:30:00,73.13,73.19,73.09,73.12,104045.0,71.63,71.6887,71.5908,71.6202,104045.0
2023-12-28 14:35:00,73.13,73.16,73.11,73.13,153310.0,71.63,71.6594,71.6104,71.63,153310.0
2023-12-28 14:40:00,73.14,73.16,73.07,73.07,34342.0,71.6398,71.6594,71.5712,71.5712,34342.0
2023-12-28 14:45:00,73.07,73.08,73.04,73.08,66907.0,71.5712,71.581,71.5418,71.581,66907.0
2023-12-28 14:50:00,73.08,73.08,73.01,73.01,6666.0,71.581,71.581,71.5124,71.5124,6666.0
2023-12-28 14:55:00,73.02,73.04,73.0,73.01,7791.0,71.5222,71.5418,71.5026,71.5124,7791.0
2023-12-28 15:00:00,73.01,73.01,72.95,72.98,9710.0,71.5124,71.5124,71.4537,71.483,9710.0
2023-12-28 15:05:00,72.97,73.03,72.95,73.02,11070.0,71.4733,71.532,71.4537,71.5222,11070.0
2023-12-28 15:10:00,73.01,73.01,72.92,72.97,57855.0,71.5124,71.5124,71.4243,71.4733,57855.0
2023-12-28 15:15:00,72.96,73.04,72.88,73.03,190227.0,71.4635,71.5418,71.3851,71.532,190227.0
2023-12-28 15:20:00,73.03,73.08,73.0,73.06,94424.0,71.532,71.581,71.5026,71.5614,94424.0
2023-12-28 15:25:00,73.06,73.07,73.0,73.03,59533.0,71.5614,71.5712,71.5026,71.532,59533.0
2023-12-28 15:30:00,73.04,73.07,73.04,73.04,23917.0,71.5418,71.5712,71.5418,71.5418,23917.0
2023-12-28 15:35:00,73.04,73.11,73.04,73.08,97594.0,71.5418,71.6104,71.5418,71.581,97594.0
2023-12-28 15:40:00,73.08,73.11,73.06,73.08,63749.0,71.581,71.6104,71.5614,71.581,63749.0
2023-12-28 15:45:00,73.09,73.13,73.08,73.11,39840.0,71.5908,71.63,71.581,71.6104,39840.0
2023-12-28 15:50:00,73.11,73.14,73.02,73.02,101259.0,71.6104,71.6398,71.5222,71.5222,101259.0
2023-12-28 15:55:00,73.02,73.11,73.01,73.1,190521.0,71.5222,71.6104,71.5124,71.6006,190521.0
2023-12-29 09:30:00,72.97,73.18,72.81,73.15,117770.0,71.4733,71.6789,71.3165,71.6496,117770.0
2023-12-29 09:35:00,73.15,73.23,73.09,73.12,63590.0,71.6496,71.7279,71.5908,71.6202,63590.0
2023-12-29 09:40:00,73.11,73.12,73.03,73.07,95936.0,71.6104,71.6202,71.532,71.5712,95936.0
2023-12-29 09:45:00,73.07,73.17,73.02,73.09,73796.0,71.5712,71.6691,71.5222,71.5908,73796.0
2023-12-29 09:50:00,73.09,73.09,72.98,73.06,18988.0,71.5908,71.5908,71.483,71.5614,18988.0
2023-12-29 09:55:00,73.05,73.08,73.03,73.04,14796.0,71.5516,71.581,71.532,71.5418,14796.0
2023-12-29 10:00:00,73.05,73.07,73.0,73.06,32011.0,71.5516,71.5712,71.5026,71.5614,32011.0
2023-12-29 10:05:00,73.05,73.07,72.89,72.91,182846.0,71.5516,71.5712,71.3949,71.4145,182846.0
2023-12-29 10:10:00,72.91,72.93,72.82,72.84,38452.0,71.4145,71.4341,71.3263,71.3459,38452.0
2023-12-29 10:15:00,72.84,72.91,72.8,72.9,48508.0,71.3459,71.4145,71.3067,71.4047,48508.0
2023-12-29 10:20:00,72.89,72.89,72.7,72.72,81841.0,71.3949,71.3949,71.2088,71.2284,81841.0
2023-12-29 10:25:00,72.73,72.77,72.72,72.75,116360.0,71.2382,71.2774,71.2284,71.2578,116360.0
2023-12-29 10:30:00,72.76,72.77,72.61,72.62,83575.0,71.2676,71.2774,71.1206,71.1304,83575.0
2023-12-29 10:35:00,72.62,72.7,72.58,72.69,275776.0,71.1304,71.2088,71.0913,71.199,275776.0
2023-12-29 10:40:00,72.68,72.68,72.54,72.55,147311.0,71.1892,71.1892,71.0521,71.0619,147311.0
2023-12-29 10:45:00,72.54,72.58,72.39,72.58,178405.0,71.0521,71.0913,70.9051,71.0913,178405.0
2023-12-29 10:50:00,72.61,72.63,72.51,72.51,57457.0,71.1206,71.1402,71.0227,71.0227,57457.0
2023-12-29 10:55:00,72.5,72.58,72.49,72.52,170052.0,71.0129,71.0913,71.0031,71.0325,170052.0
2023-12-29 11:00:00,72.52,72.56,72.47,72.56,124052.0,71.0325,71.0717,70.9835,71.0717,124052.0
2023-12-29 11:05:00,72.56,72.56,72.42,72.48,84617.0,71.0717,71.0717,70.9345,70.9933,84617.0
2023-12-29 11:10:00,72.48,72.52,72.4,72.42,145943.0,70.9933,71.0325,70.9149,70.9345,145943.0
2023-12-29 11:15:00,72.41,72.42,72.3,72.39,133976.0,70.9247,70.9345,70.817,70.9051,133976.0
2023-12-29 11:20:00,72.4,72.44,72.32,72.36,122677.0,70.9149,70.9541,70.8366,70.8758,122677.0
2023-12-29 11:25:00,72.36,72.38,72.27,72.28,192113.0,70.8758,70.8954,70.7876,70.7974,192113.0
2023-12-29 11:30:00,72.28,72.33,72.27,72.33,107072.0,70.7974,70.8464,70.7876,70.8464,107072.0
2023-12-29 11:35:00,72.32,72.34,72.28,72.33,45926.0,70.8366,70.8562,70.7974,70.8464,45926.0
2023-12-29 11:40:00,72.33,72.34,72.29,72.3,35319.0,70.8464,70.8562,70.8072,70.817,35319.0
2023-12-29 11:45:00,72.3,72.35,72.29,72.33,76145.0,70.817,70.866,70.8072,70.8464,76145.0
2023-12-29 11:50:00,72.34,72.37,72.32,72.37,72771.0,70.8562,70.8856,70.8366,70.8856,72771.0
2023-12-29 11:55:00,72.37,72.4,72.34,72.34,89581.0,70.8856,70.9149,70.8562,70.8562,89581.0
2023-12-29 12:00:00,72.35,72.42,72.34,72.36,66714.0,70.866,70.9345,70.8562,70.8758,66714.0
2023-12-29 12:05:00,72.35,72.35,72.19,72.19,152207.0,70.866,70.866,70.7093,70.7093,152207.0
2023-12-29 12:10:00,72.19,72.26,72.17,72.23,149045.0,70.7093,70.7778,70.6897,70.7484,149045.0
2023-12-29 12:15:00,72.23,72.26,72.18,72.23,63256.0,70.7484,70.7778,70.6995,70.7484,63256.0
2023-12-29 12:20:00,72.24,72.27,72.18,72.23,61338.0,70.7582,70.7876,70.6995,70.7484,61338.0
2023-12-29 12:25:00,72.22,72.22,72.17,72.19,32950.0,70.7386,70.7386,70.6897,70.7093,32950.0
2023-12-29 12:30:00,72.19,72.26,72.16,72.23,96471.0,70.7093,70.7778,70.6799,70.7484,96471.0
2023-12-29 12:35:00,72.23,72.29,72.21,72.29,29877.0,70.7484,70.8072,70.7288,70.8072,29877.0
2023-12-29 12:40:00,72.28,72.29,72.24,72.29,54420.0,70.7974,70.8072,70.7582,70.8072,54420.0
2023-12-29 12:45:00,72.29,72.35,72.29,72.3,61999.0,70.8072,70.866,70.8072,70.817,61999.0
2023-12-29 12:50:00,72.28,72.34,72.28,72.31,22701.0,70.7974,70.8562,70.7974,70.8268,22701.0
2023-12-29 12:55:00,72.31,72.41,72.31,72.41,39648.0,70.8268,70.9247,70.8268,70.9247,39648.0
2023-12-29 13:00:00,72.41,72.42,72.32,72.38,82872.0,70.9247,70.9345,70.8366,70.8954,82872.0
2023-12-29 13:05:00,72.39,72.48,72.38,72.45,161421.0,70.9051,70.9933,70.8954,70.9639,161421.0
2023-12-29 13:10:00,72.45,72.53,72.45,72.51,86681.0,70.9639,71.0423,70.9639,71.0227,86681.0
2023-12-29 13:15:00,72.51,72.51,72.4,72.41,155028.0,71.0227,71.0227,70.9149,70.9247,155028.0
2023-12-29 13:20:00,72.4,72.43,72.39,72.41,18755.0,70.9149,70.9443,70.9051,70.9247,18755.0
2023-12-29 13:25:00,72.42,72.47,72.41,72.45,13374.0,70.9345,70.9835,70.9247,70.9639,13374.0
2023-12-29 13:30:00,72.46,72.49,72.45,72.47,68471.0,70.9737,71.0031,70.9639,70.9835,68471.0
2023-12-29 13:35:00,72.46,72.54,72.46,72.52,53299.0,70.9737,71.0521,70.9737,71.0325,53299.0
2023-12-29 13:40:00,72.51,72.57,72.48,72.53,55702.0,71.0227,71.0815,70.9933,71.0423,55702.0
2023-12-29 13:45:00,72.53,72.57,72.49,72.57,70095.0,71.0423,71.0815,71.0031,71.0815,70095.0
2023-12-29 13:50:00,72.57,72.57,72.49,72.49,10831.0,71.0815,71.0815,71.0031,71.0031,10831.0
2023-12-29 13:55:00,72.49,72.54,72.47,72.48,55562.0,71.0031,71.0521,70.9835,70.9933,55562.0
2023-12-29 14:00:00,72.48,72.49,72.44,72.46,23645.0,70.9933,71.0031,70.9541,70.9737,23645.0
2023-12-29 14:05:00,72.45,72.46,72.39,72.4,138945.0,70.9639,70.9737,70.9051,70.9149,138945.0
2023-12-29 14:10:00,72.41,72.43,72.38,72.42,61294.0,70.9247,70.9443,70.8954,70.9345,61294.0
2023-12-29 14:15:00,72.42,72.47,72.41,72.46,13295.0,70.9345,70.9835,70.9247,70.9737,13295.0
2023-12-29 14:20:00,72.46,72.48,72.4,72.41,191123.0,70.9737,70.9933,70.9149,70.9247,191123.0
2023-12-29 14:25:00,72.41,72.42,72.35,72.36,28426.0,70.9247,70.9345,70.866,70.8758,28426.0
2023-12-29 14:30:00,72.36,72.41,72.36,72.4,33635.0,70.8758,70.9247,70.8758,70.9149,33635.0
2023-12-29 14:35:00,72.39,72.42,72.37,72.41,23764.0,70.9051,70.9345,70.8856,70.9247,23764.0
2023-12-29 14:40:00,72.41,72.41,72.38,72.39,22789.0,70.9247,70.9247,70.8954,70.9051,22789.0
2023-12-29 14:45:00,72.4,72.43,72.35,72.43,40099.0,70.9149,70.9443,70.866,70.9443,40099.0
2023-12-29 14:50:00,72.43,72.44,72.4,72.41,44590.0,70.9443,70.9541,70.9149,70.9247,44590.0
2023-12-29 14:55:00,72.41,72.45,72.39,72.45,62168.0,70.9247,70.9639,70.9051,70.9639,62168.0
2023-12-29 15:00:00,72.45,72.45,72.38,72.38,48806.0,70.9639,70.9639,70.8954,70.8954,48806.0
2023-12-29 15:05:00,72.38,72.45,72.34,72.45,47326.0,70.8954,70.9639,70.8562,70.9639,47326.0
2023-12-29 15:10:00,72.45,72.48,72.42,72.47,45597.0,70.9639,70.9933,70.9345,70.9835,45597.0
2023-12-29 15:15:00,72.47,72.47,72.41,72.42,69104.0,70.9835,70.9835,70.9247,70.9345,69104.0
2023-12-29 15:20:00,72.42,72.45,72.37,72.42,42662.0,70.9345,70.9639,70.8856,70.9345,42662.0
2023-12-29 15:25:00,72.43,72.51,72.42,72.5,118197.0,70.9443,71.0227,70.9345,71.0129,118197.0
2023-12-29 15:30:00,72.5,72.51,72.44,72.45,72906.0,71.0129,71.0227,70.9541,70.9639,72906.0
2023-12-29 15:35:00,72.46,72.49,72.43,72.45,55570.0,70.9737,71.0031,70.9443,70.9639,55570.0
2023-12-29 15:40:00,72.45,72.49,72.41,72.42,110326.0,70.9639,71.0031,70.9247,70.9345,110326.0
2023-12-29 15:45:00,72.42,72.45,72.4,72.43,94666.0,70.9345,70.9639,70.9149,70.9443,94666.0
2023-12-29 15:50:00,72.42,72.46,72.29,72.3,420861.0,70.9345,70.9737,70.8072,70.817,420861.0
2023-12-29 15:55:00,72.29,72.37,72.27,72.32,611955.0,70.8072,70.8856,70.7876,70.8366,611955.0
2024-01-02 09:30:00,71.8,72.19,71.46,72.18,237478.0,70.3272,70.7093,69.9942,70.6995,237478.0
2024-01-02 09:35:00,72.17,72.32,72.03,72.08,231976.0,70.6897,70.8366,70.5525,70.6015,231976.0
2024-01-02 09:40:00,72.08,72.42,72.08,72.25,95153.0,70.6015,70.9345,70.6015,70.768,95153.0
2024-01-02 09:45:00,72.26,72.3,72.08,72.16,114530.0,70.7778,70.817,70.6015,70.6799,114530.0
2024-01-02 09:50:00,72.16,72.49,72.15,72.31,89627.0,70.6799,71.0031,70.6701,70.8268,89627.0
2024-01-02 09:55:00,72.32,72.64,72.31,72.63,58537.0,70.8366,71.15,70.8268,71.1402,58537.0
2024-01-02 10:00:00,72.63,72.82,72.61,72.77,103439.0,71.1402,71.3263,71.1206,71.2774,103439.0
2024-01-02 10:05:00,72.76,72.83,72.69,72.75,89414.0,71.2676,71.3361,71.199,71.2578,89414.0
2024-01-02 10:10:00,72.75,72.77,72.56,72.59,82358.0,71.2578,71.2774,71.0717,71.101,82358.0
2024-01-02 10:15:00,72.59,72.8,72.59,72.77,107554.0,71.101,71.3067,71.101,71.2774,107554.0
2024-01-02 10:20:00,72.77,72.81,72.67,72.69,113274.0,71.2774,71.3165,71.1794,71.199,113274.0
2024-01-02 10:25:00,72.7,72.74,72.61,72.72,57150.0,71.2088,71.248,71.1206,71.2284,57150.0
2024-01-02 10:30:00,72.71,72.75,72.48,72.5,88339.0,71.2186,71.2578,70.9933,71.0129,88339.0
2024-01-02 10:35:00,72.51,72.52,72.39,72.46,89246.0,71.0227,71.0325,70.9051,70.9737,89246.0
2024-01-02 10:40:00,72.45,72.72,72.44,72.67,34338.0,70.9639,71.2284,70.9541,71.1794,34338.0
2024-01-02 10:45:00,72.66,72.7,72.6,72.63,34380.0,71.1696,71.2088,71.1108,71.1402,34380.0
2024-01-02 10:50:00,72.63,72.73,72.54,72.55,43655.0,71.1402,71.2382,71.0521,71.0619,43655.0
2024-01-02 10:55:00,72.55,72.56,72.33,72.38,87443.0,71.0619,71.0717,70.8464,70.8954,87443.0
2024-01-02 11:00:00,72.37,72.51,72.33,72.51,218744.0,70.8856,71.0227,70.8464,71.0227,218744.0
2024-01-02 11:05:00,72.51,72.57,72.41,72.57,227057.0,71.0227,71.0815,70.9247,71.0815,227057.0
2024-01-02 11:10:00,72.57,72.62,72.46,72.56,83948.0,71.0815,71.1304,70.9737,71.0717,83948.0
2024-01-02 11:15:00,72.56,72.66,72.56,72.58,47486.0,71.0717,71.1696,71.0717,71.0913,47486.0
2024-01-02 11:20:00,72.58,72.58,72.47,72.55,29030.0,71.0913,71.0913,70.9835,71.0619,29030.0
2024-01-02 11:25:00,72.54,72.64,72.52,72.62,186428.0,71.0521,71.15,71.0325,71.1304,186428.0
2024-01-02 11:30:00,72.61,72.62,72.56,72.57,40861.0,71.1206,71.1304,71.0717,71.0815,40861.0
2024-01-02 11:35:00,72.56,72.69,72.56,72.67,48368.0,71.0717,71.199,71.0717,71.1794,48368.0
2024-01-02 11:40:00,72.67,72.69,72.66,72.68,17237.0,71.1794,71.199,71.1696,71.1892,17237.0
2024-01-02 11:45:00,72.67,72.82,72.66,72.77,32023.0,71.1794,71.3263,71.1696,71.2774,32023.0
2024-01-02 11:50:00,72.78,72.81,72.76,72.79,44701.0,71.2871,71.3165,71.2676,71.2969,44701.0
2024-01-02 11:55:00,72.79,72.85,72.78,72.84,25098.0,71.2969,71.3557,71.2871,71.3459,25098.0
2024-01-02 12:00:00,72.85,72.88,72.83,72.85,21898.0,71.3557,71.3851,71.3361,71.3557,21898.0
2024-01-02 12:05:00,72.84,72.86,72.82,72.84,21224.0,71.3459,71.3655,71.3263,71.3459,21224.0
2024-01-02 12:10:00,72.84,72.94,72.84,72.92,89321.0,71.3459,71.4439,71.3459,71.4243,89321.0
2024-01-02 12:15:00,72.91,72.91,72.78,72.83,134423.0,71.4145,71.4145,71.2871,71.3361,134423.0
2024-01-02 12:20:00,72.83,72.93,72.81,72.87,80569.0,71.3361,71.4341,71.3165,71.3753,80569.0
2024-01-02 12:25:00,72.86,72.87,72.81,72.83,18684.0,71.3655,71.3753,71.3165,71.3361,18684.0
2024-01-02 12:30:00,72.83,72.84,72.78,72.82,27442.0,71.3361,71.3459,71.2871,71.3263,27442.0
2024-01-02 12:35:00,72.8,72.83,72.74,72.81,50538.0,71.3067,71.3361,71.248,71.3165,50538.0
2024-01-02 12:40:00,72.82,72.86,72.8,72.85,90643.0,71.3263,71.3655,71.3067,71.3557,90643.0
2024-01-02 12:45:00,72.85,72.85,72.72,72.75,110357.0,71.3557,71.3557,71.2284,71.2578,110357.0
2024-01-02 12:50:00,72.75,72.8,72.69,72.79,98871.0,71.2578,71.3067,71.199,71.2969,98871.0
2024-01-02 12:55:00,72.79,72.79,72.69,72.71,50150.0,71.2969,71.2969,71.199,71.2186,50150.0
2024-01-02 13:00:00,72.7,72.71,72.65,72.67,33098.0,71.2088,71.2186,71.1598,71.1794,33098.0
2024-01-02 13:05:00,72.67,72.68,72.5,72.52,100782.0,71.1794,71.1892,71.0129,71.0325,100782.0
2024-01-02 13:10:00,72.52,72.7,72.52,72.65,29500.0,71.0325,71.2088,71.0325,71.1598,29500.0
2024-01-02 13:15:00,72.65,72.71,72.61,72.65,27046.0,71.1598,71.2186,71.1206,71.1598,27046.0
2024-01-02 13:20:00,72.66,72.67,72.59,72.63,19976.0,71.1696,71.1794,71.101,71.1402,19976.0
2024-01-02 13:25:00,72.63,72.67,72.59,72.59,10573.0,71.1402,71.1794,71.101,71.101,10573.0
2024-01-02 13:30:00,72.59,72.65,72.55,72.65,20305.0,71.101,71.1598,71.0619,71.1598,20305.0
2024-01-02 13:35:00,72.64,72.66,72.59,72.62,10844.0,71.15,71.1696,71.101,71.1304,10844.0
2024-01-02 13:40:00,72.61,72.64,72.58,72.59,25211.0,71.1206,71.15,71.0913,71.101,25211.0
2024-01-02 13:45:00,72.59,72.64,72.56,72.59,22477.0,71.101,71.15,71.0717,71.101,22477.0
2024-01-02 13:50:00,72.58,72.61,72.54,72.54,16146.0,71.0913,71.1206,71.0521,71.0521,16146.0
2024-01-02 13:55:00,72.54,72.6,72.44,72.46,84599.0,71.0521,71.1108,70.9541,70.9737,84599.0
2024-01-02 14:00:00,72.45,72.48,72.37,72.37,100522.0,70.9639,70.9933,70.8856,70.8856,100522.0
2024-01-02 14:05:00,72.37,72.38,72.29,72.33,77087.0,70.8856,70.8954,70.8072,70.8464,77087.0
2024-01-02 14:10:00,72.33,72.48,72.32,72.39,214574.0,70.8464,70.9933,70.8366,70.9051,214574.0
2024-01-02 14:15:00,72.39,72.39,72.26,72.28,101988.0,70.9051,70.9051,70.7778,70.7974,101988.0
2024-01-02 14:20:00,72.27,72.3,72.19,72.2,99089.0,70.7876,70.817,70.7093,70.719,99089.0
2024-01-02 14:25:00,72.2,72.29,72.17,72.29,58866.0,70.719,70.8072,70.6897,70.8072,58866.0
2024-01-02 14:30:00,72.28,72.28,72.2,72.21,40716.0,70.7974,70.7974,70.719,70.7288,40716.0
2024-01-02 14:35:00,72.22,72.22,72.11,72.12,82997.0,70.7386,70.7386,70.6309,70.6407,82997.0
2024-01-02 14:40:00,72.12,72.15,72.08,72.1,64210.0,70.6407,70.6701,70.6015,70.6211,64210.0
2024-01-02 14:45:00,72.1,72.2,72.09,72.14,68437.0,70.6211,70.719,70.6113,70.6603,68437.0
2024-01-02 14:50:00,72.14,72.17,72.11,72.12,46207.0,70.6603,70.6897,70.6309,70.6407,46207.0
2024-01-02 14:55:00,72.11,72.11,72.04,72.04,49456.0,70.6309,70.6309,70.5623,70.5623,49456.0
2024-01-02 15:00:00,72.03,72.03,71.9,71.91,93314.0,70.5525,70.5525,70.4252,70.435,93314.0
2024-01-02 15:05:00,71.92,72.0,71.89,71.95,51565.0,70.4448,70.5231,70.4154,70.4742,51565.0
2024-01-02 15:10:00,71.95,71.98,71.88,71.92,167952.0,70.4742,70.5036,70.4056,70.4448,167952.0
2024-01-02 15:15:00,71.92,72.05,71.88,72.03,265563.0,70.4448,70.5721,70.4056,70.5525,265563.0
2024-01-02 15:20:00,72.03,72.05,71.94,72.01,130557.0,70.5525,70.5721,70.4644,70.5329,130557.0
2024-01-02 15:25:00,72.0,72.02,71.93,71.97,52596.0,70.5231,70.5427,70.4546,70.4938,52596.0
2024-01-02 15:30:00,71.97,72.03,71.95,71.95,44727.0,70.4938,70.5525,70.4742,70.4742,44727.0
2024-01-02 15:35:00,71.95,71.95,71.9,71.9,31094.0,70.4742,70.4742,70.4252,70.4252,31094.0
2024-01-02 15:40:00,71.89,71.96,71.89,71.95,67533.0,70.4154,70.484,70.4154,70.4742,67533.0
2024-01-02 15:45:00,71.95,72.0,71.92,72.0,74787.0,70.4742,70.5231,70.4448,70.5231,74787.0
2024-01-02 15:50:00,72.0,72.2,72.0,72.17,301359.0,70.5231,70.719,70.5231,70.6897,301359.0
2024-01-02 15:55:00,72.18,72.29,72.17,72.29,302282.0,70.6995,70.8072,70.6897,70.8072,302282.0
2024-01-03 09:30:00,71.36,71.59,70.98,70.99,267237.0,69.8963,70.1216,69.5241,69.5339,267237.0
2024-01-03 09:35:00,70.99,71.09,70.93,71.06,93602.0,69.5339,69.6318,69.4751,69.6024,93602.0
2024-01-03 09:40:00,71.07,71.21,71.0,71.08,147865.0,69.6122,69.7494,69.5437,69.622,147865.0
2024-01-03 09:45:00,71.06,71.08,70.85,70.87,115566.0,69.6024,69.622,69.3967,69.4163,115566.0
2024-01-03 09:50:00,70.87,71.08,70.77,70.81,531330.0,69.4163,69.622,69.3184,69.3576,531330.0
2024-01-03 09:55:00,70.81,70.84,70.7,70.71,112543.0,69.3576,69.3869,69.2498,69.2596,112543.0
2024-01-03 10:00:00,70.7,71.02,70.66,70.91,210760.0,69.2498,69.5632,69.2106,69.4555,210760.0
2024-01-03 10:05:00,70.93,71.13,70.83,70.83,169986.0,69.4751,69.671,69.3771,69.3771,169986.0
2024-01-03 10:10:00,70.83,70.83,70.56,70.57,94690.0,69.3771,69.3771,69.1127,69.1225,94690.0
2024-01-03 10:15:00,70.58,70.58,70.44,70.48,150318.0,69.1323,69.1323,68.9951,69.0343,150318.0
2024-01-03 10:20:00,70.47,70.51,70.39,70.48,156174.0,69.0245,69.0637,68.9462,69.0343,156174.0
2024-01-03 10:25:00,70.48,70.55,70.43,70.51,51954.0,69.0343,69.1029,68.9854,69.0637,51954.0
2024-01-03 10:30:00,70.51,70.54,70.28,70.32,134213.0,69.0637,69.0931,68.8384,68.8776,134213.0
2024-01-03 10:35:00,70.31,70.31,70.06,70.06,138383.0,68.8678,68.8678,68.6229,68.6229,138383.0
2024-01-03 10:40:00,70.07,70.2,70.07,70.15,265423.0,68.6327,68.7601,68.6327,68.7111,265423.0
2024-01-03 10:45:00,70.14,70.18,70.06,70.16,92880.0,68.7013,68.7405,68.6229,68.7209,92880.0
2024-01-03 10:50:00,70.15,70.28,70.15,70.22,110758.0,68.7111,68.8384,68.7111,68.7797,110758.0
2024-01-03 10:55:00,70.22,70.4,70.16,70.38,270447.0,68.7797,68.956,68.7209,68.9364,270447.0
2024-01-03 11:00:00,70.37,70.5,70.34,70.43,115435.0,68.9266,69.0539,68.8972,68.9854,115435.0
2024-01-03 11:05:00,70.43,70.48,70.43,70.48,39843.0,68.9854,69.0343,68.9854,69.0343,39843.0
2024-01-03 11:10:00,70.48,70.57,70.44,70.55,76292.0,69.0343,69.1225,68.9951,69.1029,76292.0
2024-01-03 11:15:00,70.56,70.6,70.44,70.45,124310.0,69.1127,69.1519,68.9951,69.0049,124310.0
2024-01-03 11:20:00,70.45,70.48,70.33,70.33,161562.0,69.0049,69.0343,68.8874,68.8874,161562.0
2024-01-03 11:25:00,70.33,70.47,70.31,70.47,42563.0,68.8874,69.0245,68.8678,69.0245,42563.0
2024-01-03 11:30:00,70.46,70.55,70.46,70.52,21016.0,69.0147,69.1029,69.0147,69.0735,21016.0
2024-01-03 11:35:00,70.52,70.54,70.37,70.38,88372.0,69.0735,69.0931,68.9266,68.9364,88372.0
2024-01-03 11:40:00,70.37,70.48,70.31,70.48,58360.0,68.9266,69.0343,68.8678,69.0343,58360.0
2024-01-03 11:45:00,70.47,70.48,70.36,70.38,18803.0,69.0245,69.0343,68.9168,68.9364,18803.0
2024-01-03 11:50:00,70.37,70.4,70.29,70.29,26281.0,68.9266,68.956,68.8482,68.8482,26281.0
2024-01-03 11:55:00,70.3,70.39,70.29,70.37,116570.0,68.858,68.9462,68.8482,68.9266,116570.0
2024-01-03 12:00:00,70.37,70.37,70.25,70.29,94537.0,68.9266,68.9266,68.809,68.8482,94537.0
2024-01-03 12:05:00,70.3,70.31,70.24,70.28,37431.0,68.858,68.8678,68.7992,68.8384,37431.0
2024-01-03 12:10:00,70.28,70.29,70.2,70.21,59339.0,68.8384,68.8482,68.7601,68.7699,59339.0
2024-01-03 12:15:00,70.22,70.27,70.21,70.25,46464.0,68.7797,68.8286,68.7699,68.809,46464.0
2024-01-03 12:20:00,70.25,70.36,70.24,70.36,40913.0,68.809,68.9168,68.7992,68.9168,40913.0
2024-01-03 12:25:00,70.35,70.42,70.35,70.38,63795.0,68.907,68.9756,68.907,68.9364,63795.0
2024-01-03 12:30:00,70.4,70.41,70.29,70.32,26233.0,68.956,68.9658,68.8482,68.8776,26233.0
2024-01-03 12:35:00,70.31,70.43,70.31,70.42,75718.0,68.8678,68.9854,68.8678,68.9756,75718.0
2024-01-03 12:40:00,70.43,70.53,70.43,70.48,51688.0,68.9854,69.0833,68.9854,69.0343,51688.0
2024-01-03 12:45:00,70.49,70.52,70.47,70.5,30651.0,69.0441,69.0735,69.0245,69.0539,30651.0
2024-01-03 12:50:00,70.5,70.53,70.47,70.51,15222.0,69.0539,69.0833,69.0245,69.0637,15222.0
2024-01-03 12:55:00,70.52,70.59,70.52,70.58,46284.0,69.0735,69.1421,69.0735,69.1323,46284.0
2024-01-03 13:00:00,70.57,70.67,70.56,70.58,48360.0,69.1225,69.2204,69.1127,69.1323,48360.0
2024-01-03 13:05:00,70.58,70.63,70.54,70.62,9690.0,69.1323,69.1812,69.0931,69.1715,9690.0
2024-01-03 13:10:00,70.62,70.65,70.59,70.62,22606.0,69.1715,69.2008,69.1421,69.1715,22606.0
2024-01-03 13:15:00,70.62,70.72,70.62,70.69,44416.0,69.1715,69.2694,69.1715,69.24,44416.0
2024-01-03 13:20:00,70.69,70.69,70.61,70.63,126297.0,69.24,69.24,69.1617,69.1812,126297.0
2024-01-03 13:25:00,70.63,70.66,70.62,70.66,16924.0,69.1812,69.2106,69.1715,69.2106,16924.0
2024-01-03 13:30:00,70.65,70.66,70.55,70.56,74799.0,69.2008,69.2106,69.1029,69.1127,74799.0
2024-01-03 13:35:00,70.56,70.56,70.5,70.54,41001.0,69.1127,69.1127,69.0539,69.0931,41001.0
2024-01-03 13:40:00,70.53,70.53,70.42,70.47,59746.0,69.0833,69.0833,68.9756,69.0245,59746.0
2024-01-03 13:45:00,70.48,70.53,70.45,70.45,35080.0,69.0343,69.0833,69.0049,69.0049,35080.0
2024-01-03 13:50:00,70.44,70.45,70.35,70.35,57816.0,68.9951,69.0049,68.907,68.907,57816.0
2024-01-03 13:55:00,70.35,70.36,70.33,70.34,15414.0,68.907,68.9168,68.8874,68.8972,15414.0
2024-01-03 14:00:00,70.33,70.48,70.18,70.19,173499.0,68.8874,69.0343,68.7405,68.7503,173499.0
2024-01-03 14:05:00,70.19,70.36,70.12,70.28,213963.0,68.7503,68.9168,68.6817,68.8384,213963.0
2024-01-03 14:10:00,70.28,70.38,70.18,70.19,130750.0,68.8384,68.9364,68.7405,68.7503,130750.0
2024-01-03 14:15:00,70.19,70.27,70.13,70.25,122539.0,68.7503,68.8286,68.6915,68.809,122539.0
2024-01-03 14:20:00,70.25,70.25,70.18,70.21,17935.0,68.809,68.809,68.7405,68.7699,17935.0
2024-01-03 14:25:00,70.21,70.56,70.2,70.56,285649.0,68.7699,69.1127,68.7601,69.1127,285649.0
2024-01-03 14:30:00,70.57,70.65,70.44,70.51,179944.0,69.1225,69.2008,68.9951,69.0637,179944.0
2024-01-03 14:35:00,70.5,70.52,70.38,70.49,37082.0,69.0539,69.0735,68.9364,69.0441,37082.0
2024-01-03 14:40:00,70.51,70.59,70.45,70.55,35432.0,69.0637,69.1421,69.0049,69.1029,35432.0
2024-01-03 14:45:00,70.54,70.55,70.43,70.43,23341.0,69.0931,69.1029,68.9854,68.9854,23341.0
2024-01-03 14:50:00,70.42,70.42,70.35,70.35,15883.0,68.9756,68.9756,68.907,68.907,15883.0
2024-01-03 14:55:00,70.35,70.35,70.31,70.31,8849.0,68.907,68.907,68.8678,68.8678,8849.0
2024-01-03 15:00:00,70.3,70.31,70.12,70.12,50841.0,68.858,68.8678,68.6817,68.6817,50841.0
2024-01-03 15:05:00,70.12,70.15,69.98,70.1,128366.0,68.6817,68.7111,68.5446,68.6621,128366.0
2024-01-03 15:10:00,70.11,70.13,69.96,69.98,100027.0,68.6719,68.6915,68.525,68.5446,100027.0
2024-01-03 15:15:00,69.96,69.96,69.85,69.89,150058.0,68.525,68.525,68.4172,68.4564,150058.0
2024-01-03 15:20:00,69.9,69.95,69.84,69.84,58653.0,68.4662,68.5152,68.4075,68.4075,58653.0
2024-01-03 15:25:00,69.84,69.85,69.79,69.85,43133.0,68.4075,68.4172,68.3585,68.4172,43133.0
2024-01-03 15:30:00,69.86,70.02,69.84,69.99,97833.0,68.427,68.5838,68.4075,68.5544,97833.0
2024-01-03 15:35:00,70.0,70.03,69.88,69.93,130463.0,68.5642,68.5936,68.4466,68.4956,130463.0
2024-01-03 15:40:00,69.92,69.96,69.84,69.84,177639.0,68.4858,68.525,68.4075,68.4075,177639.0
2024-01-03 15:45:00,69.85,69.85,69.72,69.73,167517.0,68.4172,68.4172,68.2899,68.2997,167517.0
2024-01-03 15:50:00,69.73,69.76,69.61,69.63,372603.0,68.2997,68.3291,68.1822,68.2018,372603.0
2024-01-03 15:55:00,69.64,69.74,69.64,69.69,393530.0,68.2116,68.3095,68.2116,68.2605,393530.0
2024-01-04 09:30:00,69.47,69.5,69.0,69.33,275106.0,68.045,68.0744,67.5847,67.9079,275106.0
2024-01-04 09:35:00,69.28,69.52,69.13,69.4,120842.0,67.8589,68.094,67.712,67.9765,120842.0
2024-01-04 09:40:00,69.39,69.66,69.26,69.63,153217.0,67.9667,68.2311,67.8393,68.2018,153217.0
2024-01-04 09:45:00,69.62,69.63,69.36,69.38,233533.0,68.192,68.2018,67.9373,67.9569,233533.0
2024-01-04 09:50:00,69.39,69.63,69.38,69.6,59401.0,67.9667,68.2018,67.9569,68.1724,59401.0
2024-01-04 09:55:00,69.59,69.71,69.48,69.48,151746.0,68.1626,68.2801,68.0548,68.0548,151746.0
2024-01-04 10:00:00,69.47,69.72,69.45,69.72,100149.0,68.045,68.2899,68.0255,68.2899,100149.0
2024-01-04 10:05:00,69.72,69.78,69.65,69.78,33637.0,68.2899,68.3487,68.2214,68.3487,33637.0
2024-01-04 10:10:00,69.79,69.81,69.66,69.7,52200.0,68.3585,68.3781,68.2311,68.2703,52200.0
2024-01-04 10:15:00,69.71,69.73,69.56,69.61,101952.0,68.2801,68.2997,68.1332,68.1822,101952.0
2024-01-04 10:20:00,69.62,69.64,69.47,69.49,119946.0,68.192,68.2116,68.045,68.0646,119946.0
2024-01-04 10:25:00,69.49,69.54,69.4,69.51,74006.0,68.0646,68.1136,67.9765,68.0842,74006.0
2024-01-04 10:30:00,69.51,69.57,69.41,69.56,65707.0,68.0842,68.143,67.9863,68.1332,65707.0
2024-01-04 10:35:00,69.55,69.6,69.48,69.48,27972.0,68.1234,68.1724,68.0548,68.0548,27972.0
2024-01-04 10:40:00,69.48,69.55,69.43,69.55,57061.0,68.0548,68.1234,68.0059,68.1234,57061.0
2024-01-04 10:45:00,69.55,69.6,69.53,69.56,25035.0,68.1234,68.1724,68.1038,68.1332,25035.0
2024-01-04 10:50:00,69.56,69.57,69.39,69.5,32294.0,68.1332,68.143,67.9667,68.0744,32294.0
2024-01-04 10:55:00,69.49,69.5,69.4,69.47,40106.0,68.0646,68.0744,67.9765,68.045,40106.0
2024-01-04 11:00:00,69.48,69.51,69.46,69.49,32843.0,68.0548,68.0842,68.0352,68.0646,32843.0
2024-01-04 11:05:00,69.49,69.52,69.44,69.46,24649.0,68.0646,68.094,68.0157,68.0352,24649.0
2024-01-04 11:10:00,69.46,69.69,69.46,69.68,48159.0,68.0352,68.2605,68.0352,68.2507,48159.0
2024-01-04 11:15:00,69.69,69.74,69.65,69.67,78492.0,68.2605,68.3095,68.2214,68.2409,78492.0
2024-01-04 11:20:00,69.67,69.77,69.67,69.75,45768.0,68.2409,68.3389,68.2409,68.3193,45768.0
2024-01-04 11:25:00,69.76,69.87,69.75,69.8,85145.0,68.3291,68.4368,68.3193,68.3683,85145.0
2024-01-04 11:30:00,69.81,69.83,69.74,69.78,70536.0,68.3781,68.3977,68.3095,68.3487,70536.0
2024-01-04 11:35:00,69.78,69.88,69.77,69.81,98346.0,68.3487,68.4466,68.3389,68.3781,98346.0
2024-01-04 11:40:00,69.8,69.8,69.68,69.72,38174.0,68.3683,68.3683,68.2507,68.2899,38174.0
2024-01-04 11:45:00,69.73,69.74,69.66,69.68,40939.0,68.2997,68.3095,68.2311,68.2507,40939.0
2024-01-04 11:50:00,69.68,69.68,69.57,69.62,68502.0,68.2507,68.2507,68.143,68.192,68502.0
2024-01-04 11:55:00,69.61,69.67,69.58,69.66,23073.0,68.1822,68.2409,68.1528,68.2311,23073.0
2024-01-04 12:00:00,69.65,69.66,69.52,69.58,21361.0,68.2214,68.2311,68.094,68.1528,21361.0
2024-01-04 12:05:00,69.58,69.6,69.53,69.58,15105.0,68.1528,68.1724,68.1038,68.1528,15105.0
2024-01-04 12:10:00,69.58,69.72,69.58,69.68,14336.0,68.1528,68.2899,68.1528,68.2507,14336.0
2024-01-04 12:15:00,69.69,69.7,69.61,69.62,18336.0,68.2605,68.2703,68.1822,68.192,18336.0
2024-01-04 12:20:00,69.62,69.65,69.58,69.59,18096.0,68.192,68.2214,68.1528,68.1626,18096.0
2024-01-04 12:25:00,69.59,69.66,69.58,69.62,14831.0,68.1626,68.2311,68.1528,68.192,14831.0
2024-01-04 12:30:00,69.62,69.62,69.55,69.56,18380.0,68.192,68.192,68.1234,68.1332,18380.0
2024-01-04 12:35:00,69.55,69.65,69.51,69.64,29473.0,68.1234,68.2214,68.0842,68.2116,29473.0
2024-01-04 12:40:00,69.63,69.63,69.52,69.53,12912.0,68.2018,68.2018,68.094,68.1038,12912.0
2024-01-04 12:45:00,69.52,69.54,69.42,69.54,27196.0,68.094,68.1136,67.9961,68.1136,27196.0
2024-01-04 12:50:00,69.54,69.64,69.51,69.63,13982.0,68.1136,68.2116,68.0842,68.2018,13982.0
2024-01-04 12:55:00,69.62,69.62,69.55,69.62,18655.0,68.192,68.192,68.1234,68.192,18655.0
2024-01-04 13:00:00,69.61,69.65,69.59,69.65,20297.0,68.1822,68.2214,68.1626,68.2214,20297.0
2024-01-04 13:05:00,69.65,69.66,69.6,69.6,20460.0,68.2214,68.2311,68.1724,68.1724,20460.0
2024-01-04 13:10:00,69.59,69.61,69.53,69.59,15044.0,68.1626,68.1822,68.1038,68.1626,15044.0
2024-01-04 13:15:00,69.58,69.58,69.54,69.56,5504.0,68.1528,68.1528,68.1136,68.1332,5504.0
2024-01-04 13:20:00,69.55,69.64,69.54,69.61,9658.0,68.1234,68.2116,68.1136,68.1822,9658.0
2024-01-04 13:25:00,69.61,69.62,69.56,69.58,9988.0,68.1822,68.192,68.1332,68.1528,9988.0
2024-01-04 13:30:00,69.59,69.64,69.59,69.61,24926.0,68.1626,68.2116,68.1626,68.1822,24926.0
2024-01-04 13:35:00,69.61,69.63,69.56,69.6,12760.0,68.1822,68.2018,68.1332,68.1724,12760.0
2024-01-04 13:40:00,69.6,69.65,69.58,69.65,21982.0,68.1724,68.2214,68.1528,68.2214,21982.0
2024-01-04 13:45:00,69.65,69.68,69.62,69.68,23748.0,68.2214,68.2507,68.192,68.2507,23748.0
2024-01-04 13:50:00,69.69,69.7,69.64,69.64,17375.0,68.2605,68.2703,68.2116,68.2116,17375.0
2024-01-04 13:55:00,69.63,69.64,69.57,69.61,20440.0,68.2018,68.2116,68.143,68.1822,20440.0
2024-01-04 14:00:00,69.61,69.65,69.59,69.6,24695.0,68.1822,68.2214,68.1626,68.1724,24695.0
2024-01-04 14:05:00,69.61,69.64,69.58,69.62,18944.0,68.1822,68.2116,68.1528,68.192,18944.0
2024-01-04 14:10:00,69.62,69.62,69.53,69.6,24651.0,68.192,68.192,68.1038,68.1724,24651.0
2024-01-04 14:15:00,69.6,69.64,69.58,69.58,15226.0,68.1724,68.2116,68.1528,68.1528,15226.0
2024-01-04 14:20:00,69.57,69.59,69.48,69.48,62486.0,68.143,68.1626,68.0548,68.0548,62486.0
2024-01-04 14:25:00,69.49,69.54,69.48,69.52,17242.0,68.0646,68.1136,68.0548,68.094,17242.0
2024-01-04 14:30:00,69.51,69.53,69.47,69.52,19100.0,68.0842,68.1038,68.045,68.094,19100.0
2024-01-04 14:35:00,69.52,69.55,69.49,69.52,29617.0,68.094,68.1234,68.0646,68.094,29617.0
2024-01-04 14:40:00,69.52,69.53,69.44,69.45,19289.0,68.094,68.1038,68.0157,68.0255,19289.0
2024-01-04 14:45:00,69.45,69.52,69.4,69.52,24906.0,68.0255,68.094,67.9765,68.094,24906.0
2024-01-04 14:50:00,69.52,69.61,69.52,69.59,61694.0,68.094,68.1822,68.094,68.1626,61694.0
2024-01-04 14:55:00,69.59,69.63,69.57,69.59,29810.0,68.1626,68.2018,68.143,68.1626,29810.0
2024-01-04 15:00:00,69.6,69.61,69.55,69.58,41208.0,68.1724,68.1822,68.1234,68.1528,41208.0
2024-01-04 15:05:00,69.58,69.7,69.57,69.7,36501.0,68.1528,68.2703,68.143,68.2703,36501.0
2024-01-04 15:10:00,69.69,69.73,69.66,69.69,119403.0,68.2605,68.2997,68.2311,68.2605,119403.0
2024-01-04 15:15:00,69.69,69.71,69.65,69.7,182053.0,68.2605,68.2801,68.2214,68.2703,182053.0
2024-01-04 15:20:00,69.69,69.69,69.6,69.66,71069.0,68.2605,68.2605,68.1724,68.2311,71069.0
2024-01-04 15:25:00,69.66,69.68,69.64,69.67,71297.0,68.2311,68.2507,68.2116,68.2409,71297.0
2024-01-04 15:30:00,69.67,69.76,69.67,69.7,209955.0,68.2409,68.3291,68.2409,68.2703,209955.0
2024-01-04 15:35:00,69.71,69.74,69.67,69.7,79219.0,68.2801,68.3095,68.2409,68.2703,79219.0
2024-01-04 15:40:00,69.71,69.72,69.65,69.67,219201.0,68.2801,68.2899,68.2214,68.2409,219201.0
2024-01-04 15:45:00,69.68,69.7,69.59,69.59,300251.0,68.2507,68.2703,68.1626,68.1626,300251.0
2024-01-04 15:50:00,69.6,69.61,69.47,69.5,213879.0,68.1724,68.1822,68.045,68.0744,213879.0
2024-01-04 15:55:00,69.5,69.59,69.48,69.52,280839.0,68.0744,68.1626,68.0548,68.094,280839.0
2024-01-05 09:30:00,69.29,69.75,69.03,69.71,184514.0,67.8687,68.3193,67.6141,68.2801,184514.0
2024-01-05 09:35:00,69.67,69.69,69.43,69.45,118322.0,68.2409,68.2605,68.0059,68.0255,118322.0
2024-01-05 09:40:00,69.44,69.62,69.4,69.56,145746.0,68.0157,68.192,67.9765,68.1332,145746.0
2024-01-05 09:45:00,69.57,69.73,69.57,69.67,39156.0,68.143,68.2997,68.143,68.2409,39156.0
2024-01-05 09:50:00,69.67,69.96,69.67,69.96,54723.0,68.2409,68.525,68.2409,68.525,54723.0
2024-01-05 09:55:00,69.97,70.02,69.93,69.95,48124.0,68.5348,68.5838,68.4956,68.5152,48124.0
2024-01-05 10:00:00,69.95,70.34,69.95,70.31,130492.0,68.5152,68.8972,68.5152,68.8678,130492.0
2024-01-05 10:05:00,70.33,70.48,70.32,70.36,93783.0,68.8874,69.0343,68.8776,68.9168,93783.0
2024-01-05 10:10:00,70.36,70.45,70.27,70.3,215865.0,68.9168,69.0049,68.8286,68.858,215865.0
2024-01-05 10:15:00,70.3,70.33,70.24,70.26,61161.0,68.858,68.8874,68.7992,68.8188,61161.0
2024-01-05 10:20:00,70.24,70.33,70.17,70.28,51436.0,68.7992,68.8874,68.7307,68.8384,51436.0
2024-01-05 10:25:00,70.27,70.31,70.14,70.19,58316.0,68.8286,68.8678,68.7013,68.7503,58316.0
2024-01-05 10:30:00,70.2,70.35,70.13,70.33,156102.0,68.7601,68.907,68.6915,68.8874,156102.0
2024-01-05 10:35:00,70.33,70.36,70.26,70.31,41674.0,68.8874,68.9168,68.8188,68.8678,41674.0
2024-01-05 10:40:00,70.31,70.36,70.26,70.33,71634.0,68.8678,68.9168,68.8188,68.8874,71634.0
2024-01-05 10:45:00,70.33,70.37,70.21,70.22,93076.0,68.8874,68.9266,68.7699,68.7797,93076.0
2024-01-05 10:50:00,70.22,70.34,70.18,70.32,34452.0,68.7797,68.8972,68.7405,68.8776,34452.0
2024-01-05 10:55:00,70.32,70.36,70.23,70.23,19456.0,68.8776,68.9168,68.7895,68.7895,19456.0
2024-01-05 11:00:00,70.24,70.31,70.22,70.23,20368.0,68.7992,68.8678,68.7797,68.7895,20368.0
2024-01-05 11:05:00,70.24,70.28,70.17,70.22,97640.0,68.7992,68.8384,68.7307,68.7797,97640.0
2024-01-05 11:10:00,70.2,70.29,70.18,70.23,24828.0,68.7601,68.8482,68.7405,68.7895,24828.0
2024-01-05 11:15:00,70.23,70.24,70.03,70.08,159896.0,68.7895,68.7992,68.5936,68.6425,159896.0
2024-01-05 11:20:00,70.09,70.11,70.04,70.07,32192.0,68.6523,68.6719,68.6034,68.6327,32192.0
2024-01-05 11:25:00,70.07,70.08,69.98,70.03,24669.0,68.6327,68.6425,68.5446,68.5936,24669.0
2024-01-05 11:30:00,70.04,70.08,70.01,70.04,16626.0,68.6034,68.6425,68.574,68.6034,16626.0
2024-01-05 11:35:00,70.04,70.05,69.92,69.93,83773.0,68.6034,68.6131,68.4858,68.4956,83773.0
2024-01-05 11:40:00,69.93,69.94,69.82,69.84,114235.0,68.4956,68.5054,68.3879,68.4075,114235.0
2024-01-05 11:45:00,69.84,69.89,69.78,69.81,132206.0,68.4075,68.4564,68.3487,68.3781,132206.0
2024-01-05 11:50:00,69.81,69.9,69.81,69.89,68932.0,68.3781,68.4662,68.3781,68.4564,68932.0
2024-01-05 11:55:00,69.89,69.92,69.83,69.88,53968.0,68.4564,68.4858,68.3977,68.4466,53968.0
2024-01-05 12:00:00,69.9,69.91,69.83,69.84,22633.0,68.4662,68.476,68.3977,68.4075,22633.0
2024-01-05 12:05:00,69.83,69.83,69.6,69.61,59742.0,68.3977,68.3977,68.1724,68.1822,59742.0
2024-01-05 12:10:00,69.59,69.76,69.56,69.75,72194.0,68.1626,68.3291,68.1332,68.3193,72194.0
2024-01-05 12:15:00,69.75,69.81,69.71,69.72,57499.0,68.3193,68.3781,68.2801,68.2899,57499.0
2024-01-05 12:20:00,69.72,69.78,69.67,69.68,31883.0,68.2899,68.3487,68.2409,68.2507,31883.0
2024-01-05 12:25:00,69.69,69.72,69.66,69.69,16324.0,68.2605,68.2899,68.2311,68.2605,16324.0
2024-01-05 12:30:00,69.69,69.71,69.62,69.62,29510.0,68.2605,68.2801,68.192,68.192,29510.0
2024-01-05 12:35:00,69.62,69.79,69.62,69.72,88956.0,68.192,68.3585,68.192,68.2899,88956.0
2024-01-05 12:40:00,69.72,69.76,69.71,69.72,15161.0,68.2899,68.3291,68.2801,68.2899,15161.0
2024-01-05 12:45:00,69.72,69.72,69.63,69.69,15989.0,68.2899,68.2899,68.2018,68.2605,15989.0
2024-01-05 12:50:00,69.69,69.77,69.69,69.74,6790.0,68.2605,68.3389,68.2605,68.3095,6790.0
2024-01-05 12:55:00,69.72,69.72,69.63,69.64,23771.0,68.2899,68.2899,68.2018,68.2116,23771.0
2024-01-05 13:00:00,69.63,69.64,69.52,69.55,25851.0,68.2018,68.2116,68.094,68.1234,25851.0
2024-01-05 13:05:00,69.54,69.62,69.54,69.59,17627.0,68.1136,68.192,68.1136,68.1626,17627.0
2024-01-05 13:10:00,69.6,69.65,69.59,69.64,23268.0,68.1724,68.2214,68.1626,68.2116,23268.0
2024-01-05 13:15:00,69.63,69.63,69.56,69.56,7343.0,68.2018,68.2018,68.1332,68.1332,7343.0
2024-01-05 13:20:00,69.57,69.67,69.57,69.67,32152.0,68.143,68.2409,68.143,68.2409,32152.0
2024-01-05 13:25:00,69.68,69.79,69.68,69.79,18545.0,68.2507,68.3585,68.2507,68.3585,18545.0
2024-01-05 13:30:00,69.8,69.89,69.79,69.85,76686.0,68.3683,68.4564,68.3585,68.4172,76686.0
2024-01-05 13:35:00,69.85,69.94,69.81,69.94,57293.0,68.4172,68.5054,68.3781,68.5054,57293.0
2024-01-05 13:40:00,69.94,69.96,69.85,69.86,17718.0,68.5054,68.525,68.4172,68.427,17718.0
2024-01-05 13:45:00,69.86,69.9,69.86,69.87,8284.0,68.427,68.4662,68.427,68.4368,8284.0
2024-01-05 13:50:00,69.87,69.88,69.85,69.86,10689.0,68.4368,68.4466,68.4172,68.427,10689.0
2024-01-05 13:55:00,69.85,69.87,69.8,69.81,10226.0,68.4172,68.4368,68.3683,68.3781,10226.0
2024-01-05 14:00:00,69.81,69.89,69.81,69.89,6901.0,68.3781,68.4564,68.3781,68.4564,6901.0
2024-01-05 14:05:00,69.88,69.96,69.88,69.96,38106.0,68.4466,68.525,68.4466,68.525,38106.0
2024-01-05 14:10:00,69.97,70.02,69.87,69.9,44001.0,68.5348,68.5838,68.4368,68.4662,44001.0
2024-01-05 14:15:00,69.91,69.91,69.8,69.82,18064.0,68.476,68.476,68.3683,68.3879,18064.0
2024-01-05 14:20:00,69.82,69.86,69.76,69.77,16865.0,68.3879,68.427,68.3291,68.3389,16865.0
2024-01-05 14:25:00,69.77,69.81,69.76,69.79,9347.0,68.3389,68.3781,68.3291,68.3585,9347.0
2024-01-05 14:30:00,69.79,69.8,69.72,69.74,12705.0,68.3585,68.3683,68.2899,68.3095,12705.0
2024-01-05 14:35:00,69.75,69.77,69.67,69.67,17796.0,68.3193,68.3389,68.2409,68.2409,17796.0
2024-01-05 14:40:00,69.66,69.66,69.55,69.58,21621.0,68.2311,68.2311,68.1234,68.1528,21621.0
2024-01-05 14:45:00,69.57,69.57,69.48,69.48,41564.0,68.143,68.143,68.0548,68.0548,41564.0
2024-01-05 14:50:00,69.47,69.48,69.34,69.36,27332.0,68.045,68.0548,67.9177,67.9373,27332.0
2024-01-05 14:55:00,69.36,69.4,69.31,69.35,28899.0,67.9373,67.9765,67.8883,67.9275,28899.0
2024-01-05 15:00:00,69.35,69.4,69.31,69.33,14015.0,67.9275,67.9765,67.8883,67.9079,14015.0
2024-01-05 15:05:00,69.33,69.43,69.32,69.43,43594.0,67.9079,68.0059,67.8981,68.0059,43594.0
2024-01-05 15:10:00,69.43,69.57,69.42,69.53,57594.0,68.0059,68.143,67.9961,68.1038,57594.0
2024-01-05 15:15:00,69.53,69.55,69.47,69.52,35652.0,68.1038,68.1234,68.045,68.094,35652.0
2024-01-05 15:20:00,69.52,69.6,69.5,69.51,38004.0,68.094,68.1724,68.0744,68.0842,38004.0
2024-01-05 15:25:00,69.52,69.55,69.44,69.54,61185.0,68.094,68.1234,68.0157,68.1136,61185.0
2024-01-05 15:30:00,69.53,69.53,69.39,69.45,60322.0,68.1038,68.1038,67.9667,68.0255,60322.0
2024-01-05 15:35:00,69.46,69.47,69.41,69.42,88235.0,68.0352,68.045,67.9863,67.9961,88235.0
2024-01-05 15:40:00,69.42,69.48,69.38,69.48,65840.0,67.9961,68.0548,67.9569,68.0548,65840.0
2024-01-05 15:45:00,69.48,69.51,69.42,69.5,94568.0,68.0548,68.0842,67.9961,68.0744,94568.0
2024-01-05 15:50:00,69.5,69.51,69.37,69.45,87843.0,68.0744,68.0842,67.9471,68.0255,87843.0
2024-01-05 15:55:00,69.46,69.49,69.38,69.41,354015.0,68.0352,68.0646,67.9569,67.9863,354015.0
2024-01-08 09:30:00,69.56,69.63,69.24,69.63,258939.0,68.1332,68.2018,67.8198,68.2018,258939.0
2024-01-08 09:35:00,69.65,69.71,69.44,69.71,118079.0,68.2214,68.2801,68.0157,68.2801,118079.0
2024-01-08 09:40:00,69.72,69.73,69.44,69.56,177083.0,68.2899,68.2997,68.0157,68.1332,177083.0
2024-01-08 09:45:00,69.57,69.7,69.56,69.6,113180.0,68.143,68.2703,68.1332,68.1724,113180.0
2024-01-08 09:50:00,69.6,69.82,69.59,69.67,137292.0,68.1724,68.3879,68.1626,68.2409,137292.0
2024-01-08 09:55:00,69.65,69.91,69.64,69.89,75412.0,68.2214,68.476,68.2116,68.4564,75412.0
2024-01-08 10:00:00,69.88,69.9,69.75,69.89,76652.0,68.4466,68.4662,68.3193,68.4564,76652.0
2024-01-08 10:05:00,69.9,70.09,69.9,70.01,127985.0,68.4662,68.6523,68.4662,68.574,127985.0
2024-01-08 10:10:00,70.01,70.08,69.9,69.97,116647.0,68.574,68.6425,68.4662,68.5348,116647.0
2024-01-08 10:15:00,69.97,70.27,69.97,70.24,79738.0,68.5348,68.8286,68.5348,68.7992,79738.0
2024-01-08 10:20:00,70.25,70.25,70.15,70.22,51759.0,68.809,68.809,68.7111,68.7797,51759.0
2024-01-08 10:25:00,70.22,70.23,70.12,70.17,16658.0,68.7797,68.7895,68.6817,68.7307,16658.0
2024-01-08 10:30:00,70.19,70.31,70.18,70.29,23055.0,68.7503,68.8678,68.7405,68.8482,23055.0
2024-01-08 10:35:00,70.28,70.36,70.28,70.34,34394.0,68.8384,68.9168,68.8384,68.8972,34394.0
2024-01-08 10:40:00,70.36,70.4,70.32,70.39,30759.0,68.9168,68.956,68.8776,68.9462,30759.0
2024-01-08 10:45:00,70.41,70.59,70.39,70.56,45838.0,68.9658,69.1421,68.9462,69.1127,45838.0
2024-01-08 10:50:00,70.57,70.59,70.49,70.49,67417.0,69.1225,69.1421,69.0441,69.0441,67417.0
2024-01-08 10:55:00,70.49,70.52,70.42,70.45,46353.0,69.0441,69.0735,68.9756,69.0049,46353.0
2024-01-08 11:00:00,70.45,70.49,70.36,70.36,89867.0,69.0049,69.0441,68.9168,68.9168,89867.0
2024-01-08 11:05:00,70.37,70.46,70.37,70.41,7992.0,68.9266,69.0147,68.9266,68.9658,7992.0
2024-01-08 11:10:00,70.39,70.45,70.35,70.44,65492.0,68.9462,69.0049,68.907,68.9951,65492.0
2024-01-08 11:15:00,70.44,70.47,70.39,70.44,53980.0,68.9951,69.0245,68.9462,68.9951,53980.0
2024-01-08 11:20:00,70.45,70.47,70.32,70.35,21480.0,69.0049,69.0245,68.8776,68.907,21480.0
2024-01-08 11:25:00,70.35,70.38,70.29,70.36,75212.0,68.907,68.9364,68.8482,68.9168,75212.0
2024-01-08 11:30:00,70.37,70.39,70.34,70.35,34793.0,68.9266,68.9462,68.8972,68.907,34793.0
2024-01-08 11:35:00,70.35,70.38,70.31,70.36,78989.0,68.907,68.9364,68.8678,68.9168,78989.0
2024-01-08 11:40:00,70.36,70.4,70.33,70.39,75687.0,68.9168,68.956,68.8874,68.9462,75687.0
2024-01-08 11:45:00,70.39,70.4,70.34,70.35,73471.0,68.9462,68.956,68.8972,68.907,73471.0
2024-01-08 11:50:00,70.34,70.36,70.29,70.35,13085.0,68.8972,68.9168,68.8482,68.907,13085.0
2024-01-08 11:55:00,70.35,70.35,70.26,70.31,67544.0,68.907,68.907,68.8188,68.8678,67544.0
2024-01-08 12:00:00,70.35,70.36,70.27,70.27,41860.0,68.907,68.9168,68.8286,68.8286,41860.0
2024-01-08 12:05:00,70.27,70.27,70.1,70.1,64983.0,68.8286,68.8286,68.6621,68.6621,64983.0
2024-01-08 12:10:00,70.11,70.15,70.06,70.06,77380.0,68.6719,68.7111,68.6229,68.6229,77380.0
2024-01-08 12:15:00,70.07,70.11,70.01,70.03,41191.0,68.6327,68.6719,68.574,68.5936,41191.0
2024-01-08 12:20:00,70.03,70.03,69.88,69.97,155103.0,68.5936,68.5936,68.4466,68.5348,155103.0
2024-01-08 12:25:00,69.97,70.0,69.95,69.97,87287.0,68.5348,68.5642,68.5152,68.5348,87287.0
2024-01-08 12:30:00,69.98,70.07,69.97,70.06,184167.0,68.5446,68.6327,68.5348,68.6229,184167.0
2024-01-08 12:35:00,70.06,70.17,70.06,70.16,128197.0,68.6229,68.7307,68.6229,68.7209,128197.0
2024-01-08 12:40:00,70.15,70.15,70.1,70.13,33990.0,68.7111,68.7111,68.6621,68.6915,33990.0
2024-01-08 12:45:00,70.13,70.22,70.11,70.22,92196.0,68.6915,68.7797,68.6719,68.7797,92196.0
2024-01-08 12:50:00,70.22,70.28,70.21,70.25,57211.0,68.7797,68.8384,68.7699,68.809,57211.0
2024-01-08 12:55:00,70.26,70.36,70.26,70.36,85849.0,68.8188,68.9168,68.8188,68.9168,85849.0
2024-01-08 13:00:00,70.36,70.46,70.36,70.46,211167.0,68.9168,69.0147,68.9168,69.0147,211167.0
2024-01-08 13:05:00,70.47,70.52,70.38,70.39,166482.0,69.0245,69.0735,68.9364,68.9462,166482.0
2024-01-08 13:10:00,70.4,70.42,70.31,70.4,312022.0,68.956,68.9756,68.8678,68.956,312022.0
2024-01-08 13:15:00,70.42,70.47,70.41,70.41,20828.0,68.9756,69.0245,68.9658,68.9658,20828.0
2024-01-08 13:20:00,70.4,70.47,70.4,70.47,45733.0,68.956,69.0245,68.956,69.0245,45733.0
2024-01-08 13:25:00,70.47,70.47,70.39,70.42,48143.0,69.0245,69.0245,68.9462,68.9756,48143.0
2024-01-08 13:30:00,70.44,70.46,70.42,70.46,16992.0,68.9951,69.0147,68.9756,69.0147,16992.0
2024-01-08 13:35:00,70.47,70.49,70.44,70.49,11966.0,69.0245,69.0441,68.9951,69.0441,11966.0
2024-01-08 13:40:00,70.5,70.5,70.41,70.45,101073.0,69.0539,69.0539,68.9658,69.0049,101073.0
2024-01-08 13:45:00,70.45,70.52,70.44,70.49,74743.0,69.0049,69.0735,68.9951,69.0441,74743.0
2024-01-08 13:50:00,70.49,70.49,70.42,70.43,85891.0,69.0441,69.0441,68.9756,68.9854,85891.0
2024-01-08 13:55:00,70.43,70.48,70.42,70.46,38401.0,68.9854,69.0343,68.9756,69.0147,38401.0
2024-01-08 14:00:00,70.47,70.47,70.4,70.42,16914.0,69.0245,69.0245,68.956,68.9756,16914.0
2024-01-08 14:05:00,70.43,70.46,70.4,70.45,22305.0,68.9854,69.0147,68.956,69.0049,22305.0
2024-01-08 14:10:00,70.45,70.55,70.45,70.53,19084.0,69.0049,69.1029,69.0049,69.0833,19084.0
2024-01-08 14:15:00,70.54,70.57,70.5,70.52,20203.0,69.0931,69.1225,69.0539,69.0735,20203.0
2024-01-08 14:20:00,70.53,70.55,70.49,70.54,12849.0,69.0833,69.1029,69.0441,69.0931,12849.0
2024-01-08 14:25:00,70.56,70.64,70.56,70.62,26971.0,69.1127,69.191,69.1127,69.1715,26971.0
2024-01-08 14:30:00,70.62,70.68,70.58,70.6,52179.0,69.1715,69.2302,69.1323,69.1519,52179.0
2024-01-08 14:35:00,70.61,70.61,70.54,70.57,86384.0,69.1617,69.1617,69.0931,69.1225,86384.0
2024-01-08 14:40:00,70.57,70.62,70.56,70.58,37747.0,69.1225,69.1715,69.1127,69.1323,37747.0
2024-01-08 14:45:00,70.57,70.59,70.55,70.59,51621.0,69.1225,69.1421,69.1029,69.1421,51621.0
2024-01-08 14:50:00,70.59,70.61,70.57,70.57,20090.0,69.1421,69.1617,69.1225,69.1225,20090.0
2024-01-08 14:55:00,70.57,70.62,70.56,70.58,20502.0,69.1225,69.1715,69.1127,69.1323,20502.0
2024-01-08 15:00:00,70.57,70.57,70.51,70.56,67491.0,69.1225,69.1225,69.0637,69.1127,67491.0
2024-01-08 15:05:00,70.56,70.57,70.48,70.53,41144.0,69.1127,69.1225,69.0343,69.0833,41144.0
2024-01-08 15:10:00,70.52,70.53,70.44,70.48,36236.0,69.0735,69.0833,68.9951,69.0343,36236.0
2024-01-08 15:15:00,70.48,70.59,70.47,70.57,56940.0,69.0343,69.1421,69.0245,69.1225,56940.0
2024-01-08 15:20:00,70.57,70.58,70.53,70.56,49558.0,69.1225,69.1323,69.0833,69.1127,49558.0
2024-01-08 15:25:00,70.57,70.59,70.52,70.53,20445.0,69.1225,69.1421,69.0735,69.0833,20445.0
2024-01-08 15:30:00,70.53,70.61,70.5,70.59,74212.0,69.0833,69.1617,69.0539,69.1421,74212.0
2024-01-08 15:35:00,70.59,70.65,70.56,70.63,73883.0,69.1421,69.2008,69.1127,69.1812,73883.0
2024-01-08 15:40:00,70.64,70.66,70.57,70.58,77572.0,69.191,69.2106,69.1225,69.1323,77572.0
2024-01-08 15:45:00,70.57,70.57,70.51,70.51,137064.0,69.1225,69.1225,69.0637,69.0637,137064.0
2024-01-08 15:50:00,70.52,70.65,70.51,70.63,213478.0,69.0735,69.2008,69.0637,69.1812,213478.0
2024-01-08 15:55:00,70.63,70.67,70.59,70.64,217876.0,69.1812,69.2204,69.1421,69.191,217876.0
2024-01-09 09:30:00,70.17,70.22,69.79,70.22,274374.0,68.7307,68.7797,68.3585,68.7797,274374.0
2024-01-09 09:35:00,70.17,70.21,69.96,70.12,47384.0,68.7307,68.7699,68.525,68.6817,47384.0
2024-01-09 09:40:00,70.14,70.26,70.04,70.11,161853.0,68.7013,68.8188,68.6034,68.6719,161853.0
2024-01-09 09:45:00,70.1,70.17,69.9,70.01,242003.0,68.6621,68.7307,68.4662,68.574,242003.0
2024-01-09 09:50:00,70.01,70.15,69.93,70.13,120355.0,68.574,68.7111,68.4956,68.6915,120355.0
2024-01-09 09:55:00,70.11,70.16,70.03,70.16,39594.0,68.6719,68.7209,68.5936,68.7209,39594.0
2024-01-09 10:00:00,70.18,70.18,70.01,70.02,42333.0,68.7405,68.7405,68.574,68.5838,42333.0
2024-01-09 10:05:00,70.02,70.2,69.99,70.16,108415.0,68.5838,68.7601,68.5544,68.7209,108415.0
2024-01-09 10:10:00,70.16,70.17,70.05,70.15,87416.0,68.7209,68.7307,68.6131,68.7111,87416.0
2024-01-09 10:15:00,70.15,70.3,70.15,70.27,48710.0,68.7111,68.858,68.7111,68.8286,48710.0
2024-01-09 10:20:00,70.25,70.25,70.15,70.15,33906.0,68.809,68.809,68.7111,68.7111,33906.0
2024-01-09 10:25:00,70.15,70.23,70.1,70.14,59959.0,68.7111,68.7895,68.6621,68.7013,59959.0
2024-01-09 10:30:00,70.15,70.23,70.11,70.22,44478.0,68.7111,68.7895,68.6719,68.7797,44478.0
2024-01-09 10:35:00,70.21,70.21,70.15,70.19,55963.0,68.7699,68.7699,68.7111,68.7503,55963.0
2024-01-09 10:40:00,70.17,70.18,70.07,70.14,53771.0,68.7307,68.7405,68.6327,68.7013,53771.0
2024-01-09 10:45:00,70.14,70.18,70.07,70.18,50493.0,68.7013,68.7405,68.6327,68.7405,50493.0
2024-01-09 10:50:00,70.18,70.21,69.96,69.98,73324.0,68.7405,68.7699,68.525,68.5446,73324.0
2024-01-09 10:55:00,69.99,70.08,69.98,70.03,23896.0,68.5544,68.6425,68.5446,68.5936,23896.0
2024-01-09 11:00:00,70.03,70.12,70.03,70.11,15617.0,68.5936,68.6817,68.5936,68.6719,15617.0
2024-01-09 11:05:00,70.1,70.1,70.02,70.03,34023.0,68.6621,68.6621,68.5838,68.5936,34023.0
2024-01-09 11:10:00,70.03,70.07,70.0,70.03,8124.0,68.5936,68.6327,68.5642,68.5936,8124.0
2024-01-09 11:15:00,70.02,70.09,69.99,70.05,26260.0,68.5838,68.6523,68.5544,68.6131,26260.0
2024-01-09 11:20:00,70.06,70.12,70.03,70.11,20484.0,68.6229,68.6817,68.5936,68.6719,20484.0
2024-01-09 11:25:00,70.1,70.19,70.09,70.19,12720.0,68.6621,68.7503,68.6523,68.7503,12720.0
2024-01-09 11:30:00,70.22,70.27,70.2,70.26,35813.0,68.7797,68.8286,68.7601,68.8188,35813.0
2024-01-09 11:35:00,70.26,70.26,70.21,70.23,12078.0,68.8188,68.8188,68.7699,68.7895,12078.0
2024-01-09 11:40:00,70.24,70.25,70.12,70.16,18503.0,68.7992,68.809,68.6817,68.7209,18503.0
2024-01-09 11:45:00,70.17,70.21,70.15,70.18,18613.0,68.7307,68.7699,68.7111,68.7405,18613.0
2024-01-09 11:50:00,70.19,70.22,70.17,70.19,31459.0,68.7503,68.7797,68.7307,68.7503,31459.0
2024-01-09 11:55:00,70.19,70.23,70.19,70.23,6667.0,68.7503,68.7895,68.7503,68.7895,6667.0
2024-01-09 12:00:00,70.23,70.26,70.17,70.25,17787.0,68.7895,68.8188,68.7307,68.809,17787.0
2024-01-09 12:05:00,70.24,70.28,70.22,70.24,14920.0,68.7992,68.8384,68.7797,68.7992,14920.0
2024-01-09 12:10:00,70.24,70.24,70.19,70.22,30528.0,68.7992,68.7992,68.7503,68.7797,30528.0
2024-01-09 12:15:00,70.22,70.23,70.18,70.18,11264.0,68.7797,68.7895,68.7405,68.7405,11264.0
2024-01-09 12:20:00,70.18,70.22,70.16,70.2,48238.0,68.7405,68.7797,68.7209,68.7601,48238.0
2024-01-09 12:25:00,70.2,70.25,70.19,70.25,16511.0,68.7601,68.809,68.7503,68.809,16511.0
2024-01-09 12:30:00,70.26,70.27,70.2,70.2,13455.0,68.8188,68.8286,68.7601,68.7601,13455.0
2024-01-09 12:35:00,70.19,70.22,70.15,70.19,14664.0,68.7503,68.7797,68.7111,68.7503,14664.0
2024-01-09 12:40:00,70.19,70.24,70.19,70.24,6363.0,68.7503,68.7992,68.7503,68.7992,6363.0
2024-01-09 12:45:00,70.25,70.25,70.17,70.18,13565.0,68.809,68.809,68.7307,68.7405,13565.0
2024-01-09 12:50:00,70.19,70.24,70.18,70.23,15379.0,68.7503,68.7992,68.7405,68.7895,15379.0
2024-01-09 12:55:00,70.22,70.22,70.19,70.22,9215.0,68.7797,68.7797,68.7503,68.7797,9215.0
2024-01-09 13:00:00,70.22,70.36,70.22,70.35,56811.0,68.7797,68.9168,68.7797,68.907,56811.0
2024-01-09 13:05:00,70.36,70.37,70.23,70.27,35255.0,68.9168,68.9266,68.7895,68.8286,35255.0
2024-01-09 13:10:00,70.25,70.34,70.25,70.27,13855.0,68.809,68.8972,68.809,68.8286,13855.0
2024-01-09 13:15:00,70.26,70.27,70.22,70.24,15421.0,68.8188,68.8286,68.7797,68.7992,15421.0
2024-01-09 13:20:00,70.24,70.27,70.15,70.15,29850.0,68.7992,68.8286,68.7111,68.7111,29850.0
2024-01-09 13:25:00,70.14,70.16,70.1,70.12,21997.0,68.7013,68.7209,68.6621,68.6817,21997.0
2024-01-09 13:30:00,70.11,70.11,70.0,70.02,68434.0,68.6719,68.6719,68.5642,68.5838,68434.0
2024-01-09 13:35:00,70.02,70.14,70.02,70.12,29580.0,68.5838,68.7013,68.5838,68.6817,29580.0
2024-01-09 13:40:00,70.12,70.17,70.11,70.17,29412.0,68.6817,68.7307,68.6719,68.7307,29412.0
2024-01-09 13:45:00,70.17,70.27,70.17,70.26,24586.0,68.7307,68.8286,68.7307,68.8188,24586.0
2024-01-09 13:50:00,70.27,70.36,70.27,70.33,8993.0,68.8286,68.9168,68.8286,68.8874,8993.0
2024-01-09 13:55:00,70.33,70.35,70.27,70.33,20451.0,68.8874,68.907,68.8286,68.8874,20451.0
2024-01-09 14:00:00,70.35,70.4,70.33,70.35,40118.0,68.907,68.956,68.8874,68.907,40118.0
2024-01-09 14:05:00,70.36,70.37,70.32,70.36,14253.0,68.9168,68.9266,68.8776,68.9168,14253.0
2024-01-09 14:10:00,70.37,70.37,70.24,70.25,29403.0,68.9266,68.9266,68.7992,68.809,29403.0
2024-01-09 14:15:00,70.23,70.24,70.17,70.2,17472.0,68.7895,68.7992,68.7307,68.7601,17472.0
2024-01-09 14:20:00,70.2,70.26,70.18,70.18,11692.0,68.7601,68.8188,68.7405,68.7405,11692.0
2024-01-09 14:25:00,70.18,70.2,70.11,70.14,19887.0,68.7405,68.7601,68.6719,68.7013,19887.0
2024-01-09 14:30:00,70.13,70.19,70.12,70.16,17112.0,68.6915,68.7503,68.6817,68.7209,17112.0
2024-01-09 14:35:00,70.16,70.18,70.12,70.13,13382.0,68.7209,68.7405,68.6817,68.6915,13382.0
2024-01-09 14:40:00,70.14,70.17,70.07,70.1,99945.0,68.7013,68.7307,68.6327,68.6621,99945.0
2024-01-09 14:45:00,70.1,70.22,70.1,70.22,22454.0,68.6621,68.7797,68.6621,68.7797,22454.0
2024-01-09 14:50:00,70.21,70.21,70.08,70.15,52013.0,68.7699,68.7699,68.6425,68.7111,52013.0
2024-01-09 14:55:00,70.14,70.18,70.11,70.14,19772.0,68.7013,68.7405,68.6719,68.7013,19772.0
2024-01-09 15:00:00,70.15,70.22,70.15,70.22,18489.0,68.7111,68.7797,68.7111,68.7797,18489.0
2024-01-09 15:05:00,70.22,70.23,70.1,70.15,31355.0,68.7797,68.7895,68.6621,68.7111,31355.0
2024-01-09 15:10:00,70.17,70.21,70.15,70.15,35724.0,68.7307,68.7699,68.7111,68.7111,35724.0
2024-01-09 15:15:00,70.14,70.17,70.13,70.15,18330.0,68.7013,68.7307,68.6915,68.7111,18330.0
2024-01-09 15:20:00,70.15,70.22,70.1,70.11,43193.0,68.7111,68.7797,68.6621,68.6719,43193.0
2024-01-09 15:25:00,70.1,70.14,70.07,70.09,54863.0,68.6621,68.7013,68.6327,68.6523,54863.0
2024-01-09 15:30:00,70.09,70.09,70.0,70.05,76984.0,68.6523,68.6523,68.5642,68.6131,76984.0
2024-01-09 15:35:00,70.04,70.04,69.99,70.02,40525.0,68.6034,68.6034,68.5544,68.5838,40525.0
2024-01-09 15:40:00,70.02,70.02,69.94,69.99,126076.0,68.5838,68.5838,68.5054,68.5544,126076.0
2024-01-09 15:45:00,69.99,70.01,69.96,69.98,135032.0,68.5544,68.574,68.525,68.5446,135032.0
2024-01-09 15:50:00,69.99,70.08,69.96,70.07,158832.0,68.5544,68.6425,68.525,68.6327,158832.0
2024-01-09 15:55:00,70.08,70.11,70.02,70.05,293649.0,68.6425,68.6719,68.5838,68.6131,293649.0
2024-01-10 09:30:00,70.07,70.07,69.89,70.0,137163.0,68.6327,68.6327,68.4564,68.5642,137163.0
2024-01-10 09:35:00,69.97,70.14,69.94,70.14,29257.0,68.5348,68.7013,68.5054,68.7013,29257.0
2024-01-10 09:40:00,70.16,70.2,69.95,70.18,77475.0,68.7209,68.7601,68.5152,68.7405,77475.0
2024-01-10 09:45:00,70.19,70.21,69.99,70.07,54954.0,68.7503,68.7699,68.5544,68.6327,54954.0
2024-01-10 09:50:00,70.07,70.13,69.9,69.91,101221.0,68.6327,68.6915,68.4662,68.476,101221.0
2024-01-10 09:55:00,69.91,69.94,69.86,69.89,68016.0,68.476,68.5054,68.427,68.4564,68016.0
2024-01-10 10:00:00,69.89,69.89,69.69,69.69,100922.0,68.4564,68.4564,68.2605,68.2605,100922.0
2024-01-10 10:05:00,69.69,69.69,69.57,69.66,98053.0,68.2605,68.2605,68.143,68.2311,98053.0
2024-01-10 10:10:00,69.66,69.82,69.65,69.81,82228.0,68.2311,68.3879,68.2214,68.3781,82228.0
2024-01-10 10:15:00,69.82,69.85,69.67,69.72,216711.0,68.3879,68.4172,68.2409,68.2899,216711.0
2024-01-10 10:20:00,69.72,69.92,69.69,69.89,64219.0,68.2899,68.4858,68.2605,68.4564,64219.0
2024-01-10 10:25:00,69.88,69.94,69.82,69.94,36373.0,68.4466,68.5054,68.3879,68.5054,36373.0
2024-01-10 10:30:00,69.94,70.02,69.81,69.92,146312.0,68.5054,68.5838,68.3781,68.4858,146312.0
2024-01-10 10:35:00,69.91,69.94,69.88,69.94,26000.0,68.476,68.5054,68.4466,68.5054,26000.0
2024-01-10 10:40:00,69.92,69.99,69.9,69.94,31395.0,68.4858,68.5544,68.4662,68.5054,31395.0
2024-01-10 10:45:00,69.95,70.03,69.9,70.02,18969.0,68.5152,68.5936,68.4662,68.5838,18969.0
2024-01-10 10:50:00,70.03,70.04,69.97,69.97,83333.0,68.5936,68.6034,68.5348,68.5348,83333.0
2024-01-10 10:55:00,69.96,70.04,69.94,70.03,16411.0,68.525,68.6034,68.5054,68.5936,16411.0
2024-01-10 11:00:00,70.05,70.14,70.05,70.1,21380.0,68.6131,68.7013,68.6131,68.6621,21380.0
2024-01-10 11:05:00,70.09,70.09,70.02,70.07,12152.0,68.6523,68.6523,68.5838,68.6327,12152.0
2024-01-10 11:10:00,70.08,70.1,69.96,69.97,30611.0,68.6425,68.6621,68.525,68.5348,30611.0
2024-01-10 11:15:00,69.98,70.04,69.94,70.02,15409.0,68.5446,68.6034,68.5054,68.5838,15409.0
2024-01-10 11:20:00,70.02,70.09,70.0,70.09,17652.0,68.5838,68.6523,68.5642,68.6523,17652.0
2024-01-10 11:25:00,70.08,70.1,70.04,70.04,8591.0,68.6425,68.6621,68.6034,68.6034,8591.0
2024-01-10 11:30:00,70.04,70.04,69.97,69.97,5397.0,68.6034,68.6034,68.5348,68.5348,5397.0
2024-01-10 11:35:00,69.98,70.13,69.98,70.06,91551.0,68.5446,68.6915,68.5446,68.6229,91551.0
2024-01-10 11:40:00,70.07,70.11,70.07,70.08,15791.0,68.6327,68.6719,68.6327,68.6425,15791.0
2024-01-10 11:45:00,70.08,70.09,70.05,70.07,4975.0,68.6425,68.6523,68.6131,68.6327,4975.0
2024-01-10 11:50:00,70.08,70.12,70.07,70.11,17254.0,68.6425,68.6817,68.6327,68.6719,17254.0
2024-01-10 11:55:00,70.11,70.18,70.11,70.16,10698.0,68.6719,68.7405,68.6719,68.7209,10698.0
2024-01-10 12:00:00,70.15,70.19,70.13,70.16,111343.0,68.7111,68.7503,68.6915,68.7209,111343.0
2024-01-10 12:05:00,70.16,70.25,70.13,70.25,12902.0,68.7209,68.809,68.6915,68.809,12902.0
2024-01-10 12:10:00,70.25,70.28,70.23,70.26,11096.0,68.809,68.8384,68.7895,68.8188,11096.0
2024-01-10 12:15:00,70.25,70.25,70.22,70.23,5475.0,68.809,68.809,68.7797,68.7895,5475.0
2024-01-10 12:20:00,70.23,70.29,70.23,70.29,57993.0,68.7895,68.8482,68.7895,68.8482,57993.0
2024-01-10 12:25:00,70.3,70.3,70.23,70.27,11513.0,68.858,68.858,68.7895,68.8286,11513.0
2024-01-10 12:30:00,70.27,70.27,70.19,70.19,17752.0,68.8286,68.8286,68.7503,68.7503,17752.0
2024-01-10 12:35:00,70.19,70.2,70.14,70.19,51586.0,68.7503,68.7601,68.7013,68.7503,51586.0
2024-01-10 12:40:00,70.19,70.22,70.15,70.21,6108.0,68.7503,68.7797,68.7111,68.7699,6108.0
2024-01-10 12:45:00,70.2,70.2,70.15,70.17,3740.0,68.7601,68.7601,68.7111,68.7307,3740.0
2024-01-10 12:50:00,70.18,70.19,70.14,70.15,3638.0,68.7405,68.7503,68.7013,68.7111,3638.0
2024-01-10 12:55:00,70.16,70.19,70.16,70.18,2036.0,68.7209,68.7503,68.7209,68.7405,2036.0
2024-01-10 13:00:00,70.18,70.33,70.06,70.33,85533.0,68.7405,68.8874,68.6229,68.8874,85533.0
2024-01-10 13:05:00,70.32,70.34,70.19,70.21,34940.0,68.8776,68.8972,68.7503,68.7699,34940.0
2024-01-10 13:10:00,70.21,70.21,70.1,70.17,165344.0,68.7699,68.7699,68.6621,68.7307,165344.0
2024-01-10 13:15:00,70.18,70.24,70.17,70.21,21954.0,68.7405,68.7992,68.7307,68.7699,21954.0
2024-01-10 13:20:00,70.21,70.21,70.16,70.2,47109.0,68.7699,68.7699,68.7209,68.7601,47109.0
2024-01-10 13:25:00,70.2,70.22,70.17,70.18,33328.0,68.7601,68.7797,68.7307,68.7405,33328.0
2024-01-10 13:30:00,70.18,70.24,70.16,70.23,19441.0,68.7405,68.7992,68.7209,68.7895,19441.0
2024-01-10 13:35:00,70.22,70.22,70.12,70.15,33846.0,68.7797,68.7797,68.6817,68.7111,33846.0
2024-01-10 13:40:00,70.15,70.16,70.13,70.15,8462.0,68.7111,68.7209,68.6915,68.7111,8462.0
2024-01-10 13:45:00,70.15,70.16,70.14,70.16,8985.0,68.7111,68.7209,68.7013,68.7209,8985.0
2024-01-10 13:50:00,70.16,70.22,70.15,70.22,6288.0,68.7209,68.7797,68.7111,68.7797,6288.0
2024-01-10 13:55:00,70.22,70.24,70.21,70.23,9349.0,68.7797,68.7992,68.7699,68.7895,9349.0
2024-01-10 14:00:00,70.23,70.25,70.21,70.22,6082.0,68.7895,68.809,68.7699,68.7797,6082.0
2024-01-10 14:05:00,70.24,70.24,70.19,70.22,8594.0,68.7992,68.7992,68.7503,68.7797,8594.0
2024-01-10 14:10:00,70.22,70.35,70.21,70.27,83426.0,68.7797,68.907,68.7699,68.8286,83426.0
2024-01-10 14:15:00,70.27,70.31,70.24,70.3,13472.0,68.8286,68.8678,68.7992,68.858,13472.0
2024-01-10 14:20:00,70.3,70.3,70.26,70.3,9972.0,68.858,68.858,68.8188,68.858,9972.0
2024-01-10 14:25:00,70.31,70.33,70.27,70.28,11722.0,68.8678,68.8874,68.8286,68.8384,11722.0
2024-01-10 14:30:00,70.28,70.29,70.21,70.22,19128.0,68.8384,68.8482,68.7699,68.7797,19128.0
2024-01-10 14:35:00,70.23,70.26,70.18,70.22,11622.0,68.7895,68.8188,68.7405,68.7797,11622.0
2024-01-10 14:40:00,70.22,70.31,70.21,70.31,11542.0,68.7797,68.8678,68.7699,68.8678,11542.0
2024-01-10 14:45:00,70.32,70.33,70.26,70.26,7620.0,68.8776,68.8874,68.8188,68.8188,7620.0
2024-01-10 14:50:00,70.26,70.34,70.26,70.3,20099.0,68.8188,68.8972,68.8188,68.858,20099.0
2024-01-10 14:55:00,70.31,70.35,70.3,70.35,6665.0,68.8678,68.907,68.858,68.907,6665.0
2024-01-10 15:00:00,70.35,70.38,70.31,70.38,39353.0,68.907,68.9364,68.8678,68.9364,39353.0
2024-01-10 15:05:00,70.38,70.41,70.35,70.4,11768.0,68.9364,68.9658,68.907,68.956,11768.0
2024-01-10 15:10:00,70.4,70.4,70.29,70.34,41264.0,68.956,68.956,68.8482,68.8972,41264.0
2024-01-10 15:15:00,70.34,70.36,70.27,70.27,35604.0,68.8972,68.9168,68.8286,68.8286,35604.0
2024-01-10 15:20:00,70.28,70.29,70.12,70.13,48766.0,68.8384,68.8482,68.6817,68.6915,48766.0
2024-01-10 15:25:00,70.14,70.2,70.11,70.16,46453.0,68.7013,68.7601,68.6719,68.7209,46453.0
2024-01-10 15:30:00,70.16,70.24,70.13,70.21,44260.0,68.7209,68.7992,68.6915,68.7699,44260.0
2024-01-10 15:35:00,70.21,70.23,70.14,70.19,26800.0,68.7699,68.7895,68.7013,68.7503,26800.0
2024-01-10 15:40:00,70.19,70.2,70.08,70.09,177981.0,68.7503,68.7601,68.6425,68.6523,177981.0
2024-01-10 15:45:00,70.08,70.14,70.04,70.04,116156.0,68.6425,68.7013,68.6034,68.6034,116156.0
2024-01-10 15:50:00,70.04,70.19,70.02,70.19,196964.0,68.6034,68.7503,68.5838,68.7503,196964.0
2024-01-10 15:55:00,70.19,70.27,70.19,70.24,135110.0,68.7503,68.8286,68.7503,68.7992,135110.0
2024-01-11 09:30:00,69.96,70.13,69.62,69.9,311397.0,68.525,68.6915,68.192,68.4662,311397.0
2024-01-11 09:35:00,69.94,70.1,69.77,70.02,193902.0,68.5054,68.6621,68.3389,68.5838,193902.0
2024-01-11 09:40:00,70.02,70.12,69.98,70.03,183028.0,68.5838,68.6817,68.5446,68.5936,183028.0
2024-01-11 09:45:00,70.03,70.08,69.78,69.79,251596.0,68.5936,68.6425,68.3487,68.3585,251596.0
2024-01-11 09:50:00,69.8,69.82,69.65,69.69,39839.0,68.3683,68.3879,68.2214,68.2605,39839.0
2024-01-11 09:55:00,69.68,69.7,69.56,69.6,130005.0,68.2507,68.2703,68.1332,68.1724,130005.0
2024-01-11 10:00:00,69.59,69.59,69.2,69.21,131407.0,68.1626,68.1626,67.7806,67.7904,131407.0
2024-01-11 10:05:00,69.21,69.24,69.01,69.06,160728.0,67.7904,67.8198,67.5945,67.6435,160728.0
2024-01-11 10:10:00,69.06,69.11,68.93,68.95,92599.0,67.6435,67.6924,67.5161,67.5357,92599.0
2024-01-11 10:15:00,68.94,69.16,68.9,69.16,211668.0,67.5259,67.7414,67.4867,67.7414,211668.0
2024-01-11 10:20:00,69.17,69.3,69.13,69.13,106524.0,67.7512,67.8785,67.712,67.712,106524.0
2024-01-11 10:25:00,69.14,69.2,69.08,69.19,76564.0,67.7218,67.7806,67.663,67.7708,76564.0
2024-01-11 10:30:00,69.18,69.35,69.17,69.17,70328.0,67.761,67.9275,67.7512,67.7512,70328.0
2024-01-11 10:35:00,69.18,69.34,69.17,69.32,74937.0,67.761,67.9177,67.7512,67.8981,74937.0
2024-01-11 10:40:00,69.31,69.35,69.24,69.3,23262.0,67.8883,67.9275,67.8198,67.8785,23262.0
2024-01-11 10:45:00,69.29,69.31,69.14,69.18,77446.0,67.8687,67.8883,67.7218,67.761,77446.0
2024-01-11 10:50:00,69.18,69.19,69.07,69.1,66547.0,67.761,67.7708,67.6532,67.6826,66547.0
2024-01-11 10:55:00,69.11,69.22,69.09,69.19,16985.0,67.6924,67.8002,67.6728,67.7708,16985.0
2024-01-11 11:00:00,69.19,69.23,69.09,69.11,74756.0,67.7708,67.81,67.6728,67.6924,74756.0
2024-01-11 11:05:00,69.12,69.18,69.1,69.18,21571.0,67.7022,67.761,67.6826,67.761,21571.0
2024-01-11 11:10:00,69.18,69.25,69.04,69.04,158051.0,67.761,67.8296,67.6239,67.6239,158051.0
2024-01-11 11:15:00,69.03,69.12,69.0,69.12,60226.0,67.6141,67.7022,67.5847,67.7022,60226.0
2024-01-11 11:20:00,69.11,69.13,69.09,69.12,49154.0,67.6924,67.712,67.6728,67.7022,49154.0
2024-01-11 11:25:00,69.12,69.19,69.04,69.06,91313.0,67.7022,67.7708,67.6239,67.6435,91313.0
2024-01-11 11:30:00,69.04,69.05,68.97,69.02,13246.0,67.6239,67.6337,67.5553,67.6043,13246.0
2024-01-11 11:35:00,69.03,69.12,69.0,69.01,67023.0,67.6141,67.7022,67.5847,67.5945,67023.0
2024-01-11 11:40:00,69.0,69.05,68.97,68.97,23980.0,67.5847,67.6337,67.5553,67.5553,23980.0
2024-01-11 11:45:00,68.97,69.14,68.92,69.14,98872.0,67.5553,67.7218,67.5063,67.7218,98872.0
2024-01-11 11:50:00,69.15,69.18,69.0,69.02,36295.0,67.7316,67.761,67.5847,67.6043,36295.0
2024-01-11 11:55:00,69.02,69.05,68.94,69.03,47803.0,67.6043,67.6337,67.5259,67.6141,47803.0
2024-01-11 12:00:00,69.03,69.14,68.98,69.12,49910.0,67.6141,67.7218,67.5651,67.7022,49910.0
2024-01-11 12:05:00,69.12,69.13,69.06,69.08,11694.0,67.7022,67.712,67.6435,67.663,11694.0
2024-01-11 12:10:00,69.09,69.14,69.08,69.14,10560.0,67.6728,67.7218,67.663,67.7218,10560.0
2024-01-11 12:15:00,69.12,69.14,69.04,69.04,29032.0,67.7022,67.7218,67.6239,67.6239,29032.0
2024-01-11 12:20:00,69.04,69.1,69.0,69.1,43242.0,67.6239,67.6826,67.5847,67.6826,43242.0
2024-01-11 12:25:00,69.1,69.12,69.01,69.02,11962.0,67.6826,67.7022,67.5945,67.6043,11962.0
2024-01-11 12:30:00,69.03,69.14,69.03,69.1,11107.0,67.6141,67.7218,67.6141,67.6826,11107.0
2024-01-11 12:35:00,69.11,69.11,69.05,69.1,20716.0,67.6924,67.6924,67.6337,67.6826,20716.0
2024-01-11 12:40:00,69.09,69.23,69.09,69.22,16898.0,67.6728,67.81,67.6728,67.8002,16898.0
2024-01-11 12:45:00,69.21,69.32,69.21,69.31,56566.0,67.7904,67.8981,67.7904,67.8883,56566.0
2024-01-11 12:50:00,69.33,69.38,69.31,69.33,41902.0,67.9079,67.9569,67.8883,67.9079,41902.0
2024-01-11 12:55:00,69.32,69.34,69.23,69.31,95816.0,67.8981,67.9177,67.81,67.8883,95816.0
2024-01-11 13:00:00,69.31,69.43,69.3,69.41,82196.0,67.8883,68.0059,67.8785,67.9863,82196.0
2024-01-11 13:05:00,69.42,69.5,69.39,69.47,60393.0,67.9961,68.0744,67.9667,68.045,60393.0
2024-01-11 13:10:00,69.48,69.53,69.47,69.48,73292.0,68.0548,68.1038,68.045,68.0548,73292.0
2024-01-11 13:15:00,69.49,69.59,69.49,69.54,68622.0,68.0646,68.1626,68.0646,68.1136,68622.0
2024-01-11 13:20:00,69.51,69.52,69.48,69.51,100833.0,68.0842,68.094,68.0548,68.0842,100833.0
2024-01-11 13:25:00,69.51,69.51,69.38,69.44,55021.0,68.0842,68.0842,67.9569,68.0157,55021.0
2024-01-11 13:30:00,69.43,69.46,69.37,69.4,91074.0,68.0059,68.0352,67.9471,67.9765,91074.0
2024-01-11 13:35:00,69.41,69.44,69.4,69.42,60937.0,67.9863,68.0157,67.9765,67.9961,60937.0
2024-01-11 13:40:00,69.43,69.45,69.39,69.4,37714.0,68.0059,68.0255,67.9667,67.9765,37714.0
2024-01-11 13:45:00,69.39,69.41,69.34,69.38,50103.0,67.9667,67.9863,67.9177,67.9569,50103.0
2024-01-11 13:50:00,69.38,69.52,69.35,69.47,66385.0,67.9569,68.094,67.9275,68.045,66385.0
2024-01-11 13:55:00,69.47,69.64,69.47,69.62,195600.0,68.045,68.2116,68.045,68.192,195600.0
2024-01-11 14:00:00,69.63,69.68,69.58,69.6,253513.0,68.2018,68.2507,68.1528,68.1724,253513.0
2024-01-11 14:05:00,69.6,69.61,69.49,69.5,75131.0,68.1724,68.1822,68.0646,68.0744,75131.0
2024-01-11 14:10:00,69.5,69.58,69.49,69.58,16670.0,68.0744,68.1528,68.0646,68.1528,16670.0
2024-01-11 14:15:00,69.58,69.63,69.57,69.59,70790.0,68.1528,68.2018,68.143,68.1626,70790.0
2024-01-11 14:20:00,69.57,69.57,69.5,69.53,30403.0,68.143,68.143,68.0744,68.1038,30403.0
2024-01-11 14:25:00,69.53,69.66,69.53,69.63,22524.0,68.1038,68.2311,68.1038,68.2018,22524.0
2024-01-11 14:30:00,69.65,69.67,69.56,69.58,24614.0,68.2214,68.2409,68.1332,68.1528,24614.0
2024-01-11 14:35:00,69.58,69.61,69.56,69.61,13297.0,68.1528,68.1822,68.1332,68.1822,13297.0
2024-01-11 14:40:00,69.61,69.72,69.61,69.62,116966.0,68.1822,68.2899,68.1822,68.192,116966.0
2024-01-11 14:45:00,69.63,69.67,69.59,69.64,19909.0,68.2018,68.2409,68.1626,68.2116,19909.0
2024-01-11 14:50:00,69.65,69.79,69.64,69.74,151188.0,68.2214,68.3585,68.2116,68.3095,151188.0
2024-01-11 14:55:00,69.74,69.81,69.73,69.79,26293.0,68.3095,68.3781,68.2997,68.3585,26293.0
2024-01-11 15:00:00,69.79,69.81,69.67,69.7,161037.0,68.3585,68.3781,68.2409,68.2703,161037.0
2024-01-11 15:05:00,69.7,69.71,69.59,69.61,52857.0,68.2703,68.2801,68.1626,68.1822,52857.0
2024-01-11 15:10:00,69.6,69.64,69.5,69.61,99844.0,68.1724,68.2116,68.0744,68.1822,99844.0
2024-01-11 15:15:00,69.6,69.61,69.49,69.53,131797.0,68.1724,68.1822,68.0646,68.1038,131797.0
2024-01-11 15:20:00,69.54,69.67,69.54,69.63,52480.0,68.1136,68.2409,68.1136,68.2018,52480.0
2024-01-11 15:25:00,69.63,69.69,69.6,69.61,19546.0,68.2018,68.2605,68.1724,68.1822,19546.0
2024-01-11 15:30:00,69.6,69.7,69.59,69.7,51629.0,68.1724,68.2703,68.1626,68.2703,51629.0
2024-01-11 15:35:00,69.7,69.7,69.59,69.59,63181.0,68.2703,68.2703,68.1626,68.1626,63181.0
2024-01-11 15:40:00,69.59,69.62,69.57,69.58,40605.0,68.1626,68.192,68.143,68.1528,40605.0
2024-01-11 15:45:00,69.58,69.66,69.55,69.63,123078.0,68.1528,68.2311,68.1234,68.2018,123078.0
2024-01-11 15:50:00,69.62,69.65,69.52,69.59,167342.0,68.192,68.2214,68.094,68.1626,167342.0
2024-01-11 15:55:00,69.58,69.73,69.58,69.68,222369.0,68.1528,68.2997,68.1528,68.2507,222369.0
2024-01-12 09:30:00,70.04,70.45,69.89,69.91,196752.0,68.6034,69.0049,68.4564,68.476,196752.0
2024-01-12 09:35:00,69.91,70.13,69.82,69.88,257824.0,68.476,68.6915,68.3879,68.4466,257824.0
2024-01-12 09:40:00,69.88,70.11,69.88,70.04,150536.0,68.4466,68.6719,68.4466,68.6034,150536.0
2024-01-12 09:45:00,70.05,70.5,70.05,70.27,272598.0,68.6131,69.0539,68.6131,68.8286,272598.0
2024-01-12 09:50:00,70.28,70.32,70.17,70.22,174752.0,68.8384,68.8776,68.7307,68.7797,174752.0
2024-01-12 09:55:00,70.22,70.24,69.92,69.95,178997.0,68.7797,68.7992,68.4858,68.5152,178997.0
2024-01-12 10:00:00,69.96,69.96,69.57,69.61,124430.0,68.525,68.525,68.143,68.1822,124430.0
2024-01-12 10:05:00,69.61,69.82,69.56,69.76,193495.0,68.1822,68.3879,68.1332,68.3291,193495.0
2024-01-12 10:10:00,69.78,69.79,69.56,69.64,85703.0,68.3487,68.3585,68.1332,68.2116,85703.0
2024-01-12 10:15:00,69.64,69.67,69.4,69.41,143045.0,68.2116,68.2409,67.9765,67.9863,143045.0
2024-01-12 10:20:00,69.42,69.49,69.36,69.47,106143.0,67.9961,68.0646,67.9373,68.045,106143.0
2024-01-12 10:25:00,69.48,69.48,69.24,69.31,115720.0,68.0548,68.0548,67.8198,67.8883,115720.0
2024-01-12 10:30:00,69.33,69.4,69.27,69.31,154396.0,67.9079,67.9765,67.8491,67.8883,154396.0
2024-01-12 10:35:00,69.31,69.32,69.13,69.15,152976.0,67.8883,67.8981,67.712,67.7316,152976.0
2024-01-12 10:40:00,69.15,69.23,69.02,69.15,146080.0,67.7316,67.81,67.6043,67.7316,146080.0
2024-01-12 10:45:00,69.14,69.18,69.0,69.0,36095.0,67.7218,67.761,67.5847,67.5847,36095.0
2024-01-12 10:50:00,69.03,69.06,68.91,68.93,134739.0,67.6141,67.6435,67.4965,67.5161,134739.0
2024-01-12 10:55:00,68.92,69.05,68.91,69.03,65334.0,67.5063,67.6337,67.4965,67.6141,65334.0
2024-01-12 11:00:00,69.03,69.1,68.91,69.08,181582.0,67.6141,67.6826,67.4965,67.663,181582.0
2024-01-12 11:05:00,69.08,69.25,69.05,69.23,84322.0,67.663,67.8296,67.6337,67.81,84322.0
2024-01-12 11:10:00,69.24,69.25,69.08,69.14,95889.0,67.8198,67.8296,67.663,67.7218,95889.0
2024-01-12 11:15:00,69.15,69.22,69.11,69.15,51811.0,67.7316,67.8002,67.6924,67.7316,51811.0
2024-01-12 11:20:00,69.15,69.23,69.12,69.22,35623.0,67.7316,67.81,67.7022,67.8002,35623.0
2024-01-12 11:25:00,69.21,69.33,69.21,69.26,113925.0,67.7904,67.9079,67.7904,67.8393,113925.0
2024-01-12 11:30:00,69.26,69.33,69.26,69.29,25033.0,67.8393,67.9079,67.8393,67.8687,25033.0
2024-01-12 11:35:00,69.3,69.3,69.03,69.09,90214.0,67.8785,67.8785,67.6141,67.6728,90214.0
2024-01-12 11:40:00,69.09,69.14,69.02,69.13,40130.0,67.6728,67.7218,67.6043,67.712,40130.0
2024-01-12 11:45:00,69.12,69.16,69.05,69.11,19311.0,67.7022,67.7414,67.6337,67.6924,19311.0
2024-01-12 11:50:00,69.1,69.12,69.03,69.04,8476.0,67.6826,67.7022,67.6141,67.6239,8476.0
2024-01-12 11:55:00,69.04,69.12,69.02,69.09,13550.0,67.6239,67.7022,67.6043,67.6728,13550.0
2024-01-12 12:00:00,69.09,69.14,69.04,69.06,13950.0,67.6728,67.7218,67.6239,67.6435,13950.0
2024-01-12 12:05:00,69.06,69.1,69.04,69.06,45560.0,67.6435,67.6826,67.6239,67.6435,45560.0
2024-01-12 12:10:00,69.06,69.08,68.98,69.03,292303.0,67.6435,67.663,67.5651,67.6141,292303.0
2024-01-12 12:15:00,69.02,69.11,68.99,69.09,96456.0,67.6043,67.6924,67.5749,67.6728,96456.0
2024-01-12 12:20:00,69.1,69.18,69.09,69.09,20101.0,67.6826,67.761,67.6728,67.6728,20101.0
2024-01-12 12:25:00,69.09,69.09,69.0,69.06,19389.0,67.6728,67.6728,67.5847,67.6435,19389.0
2024-01-12 12:30:00,69.07,69.11,69.01,69.05,15491.0,67.6532,67.6924,67.5945,67.6337,15491.0
2024-01-12 12:35:00,69.06,69.06,68.98,69.03,18166.0,67.6435,67.6435,67.5651,67.6141,18166.0
2024-01-12 12:40:00,69.03,69.07,68.98,69.07,29230.0,67.6141,67.6532,67.5651,67.6532,29230.0
2024-01-12 12:45:00,69.06,69.06,68.97,68.98,71711.0,67.6435,67.6435,67.5553,67.5651,71711.0
2024-01-12 12:50:00,68.97,69.1,68.93,69.09,73102.0,67.5553,67.6826,67.5161,67.6728,73102.0
2024-01-12 12:55:00,69.09,69.12,68.99,69.04,50413.0,67.6728,67.7022,67.5749,67.6239,50413.0
2024-01-12 13:00:00,69.03,69.12,69.03,69.12,55756.0,67.6141,67.7022,67.6141,67.7022,55756.0
2024-01-12 13:05:00,69.12,69.18,69.12,69.15,24268.0,67.7022,67.761,67.7022,67.7316,24268.0
2024-01-12 13:10:00,69.15,69.18,69.1,69.11,25684.0,67.7316,67.761,67.6826,67.6924,25684.0
2024-01-12 13:15:00,69.1,69.1,69.05,69.07,19723.0,67.6826,67.6826,67.6337,67.6532,19723.0
2024-01-12 13:20:00,69.08,69.09,69.03,69.04,11600.0,67.663,67.6728,67.6141,67.6239,11600.0
2024-01-12 13:25:00,69.06,69.13,69.03,69.1,6498.0,67.6435,67.712,67.6141,67.6826,6498.0
2024-01-12 13:30:00,69.11,69.12,69.06,69.09,9834.0,67.6924,67.7022,67.6435,67.6728,9834.0
2024-01-12 13:35:00,69.08,69.11,69.06,69.1,14072.0,67.663,67.6924,67.6435,67.6826,14072.0
2024-01-12 13:40:00,69.1,69.14,69.09,69.09,12896.0,67.6826,67.7218,67.6728,67.6728,12896.0
2024-01-12 13:45:00,69.11,69.14,69.07,69.14,10065.0,67.6924,67.7218,67.6532,67.7218,10065.0
2024-01-12 13:50:00,69.14,69.14,69.07,69.08,12306.0,67.7218,67.7218,67.6532,67.663,12306.0
2024-01-12 13:55:00,69.07,69.11,69.06,69.1,10836.0,67.6532,67.6924,67.6435,67.6826,10836.0
2024-01-12 14:00:00,69.09,69.15,69.09,69.15,10909.0,67.6728,67.7316,67.6728,67.7316,10909.0
2024-01-12 14:05:00,69.16,69.17,69.1,69.11,16453.0,67.7414,67.7512,67.6826,67.6924,16453.0
2024-01-12 14:10:00,69.1,69.1,69.07,69.09,16885.0,67.6826,67.6826,67.6532,67.6728,16885.0
2024-01-12 14:15:00,69.08,69.08,69.02,69.03,14027.0,67.663,67.663,67.6043,67.6141,14027.0
2024-01-12 14:20:00,69.03,69.03,68.94,69.0,19097.0,67.6141,67.6141,67.5259,67.5847,19097.0
2024-01-12 14:25:00,69.0,69.01,68.97,68.98,21960.0,67.5847,67.5945,67.5553,67.5651,21960.0
2024-01-12 14:30:00,68.98,68.98,68.88,68.91,27630.0,67.5651,67.5651,67.4671,67.4965,27630.0
2024-01-12 14:35:00,68.9,68.9,68.82,68.86,27588.0,67.4867,67.4867,67.4084,67.4476,27588.0
2024-01-12 14:40:00,68.86,68.87,68.8,68.83,9367.0,67.4476,67.4573,67.3888,67.4182,9367.0
2024-01-12 14:45:00,68.82,68.82,68.76,68.78,21842.0,67.4084,67.4084,67.3496,67.3692,21842.0
2024-01-12 14:50:00,68.79,68.84,68.79,68.79,12960.0,67.379,67.428,67.379,67.379,12960.0
2024-01-12 14:55:00,68.78,68.81,68.74,68.77,25976.0,67.3692,67.3986,67.33,67.3594,25976.0
2024-01-12 15:00:00,68.76,68.77,68.74,68.76,46411.0,67.3496,67.3594,67.33,67.3496,46411.0
2024-01-12 15:05:00,68.75,68.83,68.75,68.76,47228.0,67.3398,67.4182,67.3398,67.3496,47228.0
2024-01-12 15:10:00,68.75,68.78,68.74,68.75,14309.0,67.3398,67.3692,67.33,67.3398,14309.0
2024-01-12 15:15:00,68.74,68.77,68.63,68.64,309390.0,67.33,67.3594,67.2223,67.2321,309390.0
2024-01-12 15:20:00,68.64,68.66,68.6,68.65,91493.0,67.2321,67.2517,67.1929,67.2419,91493.0
2024-01-12 15:25:00,68.66,68.73,68.66,68.72,32935.0,67.2517,67.3202,67.2517,67.3104,32935.0
2024-01-12 15:30:00,68.72,68.78,68.68,68.72,135528.0,67.3104,67.3692,67.2712,67.3104,135528.0
2024-01-12 15:35:00,68.72,68.75,68.7,68.71,85428.0,67.3104,67.3398,67.2908,67.3006,85428.0
2024-01-12 15:40:00,68.7,68.75,68.66,68.75,92063.0,67.2908,67.3398,67.2517,67.3398,92063.0
2024-01-12 15:45:00,68.75,68.78,68.73,68.78,134642.0,67.3398,67.3692,67.3202,67.3692,134642.0
2024-01-12 15:50:00,68.78,68.85,68.74,68.84,247105.0,67.3692,67.4378,67.33,67.428,247105.0
2024-01-12 15:55:00,68.85,68.89,68.82,68.84,451898.0,67.4378,67.4769,67.4084,67.428,451898.0
2024-01-16 09:30:00,68.35,68.61,68.05,68.17,243259.0,66.948,67.2027,66.6542,66.7717,243259.0
2024-01-16 09:35:00,68.18,68.21,67.99,68.19,92338.0,66.7815,66.8109,66.5954,66.7913,92338.0
2024-01-16 09:40:00,68.2,68.26,68.1,68.2,63999.0,66.8011,66.8599,66.7031,66.8011,63999.0
2024-01-16 09:45:00,68.17,68.26,68.06,68.22,60840.0,66.7717,66.8599,66.664,66.8207,60840.0
2024-01-16 09:50:00,68.21,68.29,68.13,68.17,60833.0,66.8109,66.8892,66.7325,66.7717,60833.0
2024-01-16 09:55:00,68.18,68.2,68.05,68.09,54624.0,66.7815,66.8011,66.6542,66.6933,54624.0
2024-01-16 10:00:00,68.08,68.29,68.06,68.09,158849.0,66.6836,66.8892,66.664,66.6933,158849.0
2024-01-16 10:05:00,68.09,68.19,67.88,68.19,441470.0,66.6933,66.7913,66.4877,66.7913,441470.0
2024-01-16 10:10:00,68.2,68.3,68.16,68.28,57965.0,66.8011,66.899,66.7619,66.8795,57965.0
2024-01-16 10:15:00,68.3,68.47,68.28,68.42,41516.0,66.899,67.0656,66.8795,67.0166,41516.0
2024-01-16 10:20:00,68.41,68.52,68.39,68.52,71902.0,67.0068,67.1145,66.9872,67.1145,71902.0
2024-01-16 10:25:00,68.53,68.55,68.33,68.48,294263.0,67.1243,67.1439,66.9284,67.0753,294263.0
2024-01-16 10:30:00,68.48,68.51,68.43,68.51,72928.0,67.0753,67.1047,67.0264,67.1047,72928.0
2024-01-16 10:35:00,68.5,68.56,68.4,68.56,86720.0,67.0949,67.1537,66.997,67.1537,86720.0
2024-01-16 10:40:00,68.55,68.66,68.53,68.54,114684.0,67.1439,67.2517,67.1243,67.1341,114684.0
2024-01-16 10:45:00,68.53,68.67,68.51,68.67,30289.0,67.1243,67.2615,67.1047,67.2615,30289.0
2024-01-16 10:50:00,68.68,68.7,68.6,68.67,25813.0,67.2712,67.2908,67.1929,67.2615,25813.0
2024-01-16 10:55:00,68.67,68.68,68.56,68.56,28305.0,67.2615,67.2712,67.1537,67.1537,28305.0
2024-01-16 11:00:00,68.56,68.6,68.28,68.36,338008.0,67.1537,67.1929,66.8795,66.9578,338008.0
2024-01-16 11:05:00,68.36,68.48,68.27,68.28,135535.0,66.9578,67.0753,66.8697,66.8795,135535.0
2024-01-16 11:10:00,68.28,68.46,68.28,68.44,70696.0,66.8795,67.0558,66.8795,67.0362,70696.0
2024-01-16 11:15:00,68.44,68.53,68.37,68.51,57097.0,67.0362,67.1243,66.9676,67.1047,57097.0
2024-01-16 11:20:00,68.52,68.71,68.51,68.66,35389.0,67.1145,67.3006,67.1047,67.2517,35389.0
2024-01-16 11:25:00,68.66,68.68,68.56,68.56,33385.0,67.2517,67.2712,67.1537,67.1537,33385.0
2024-01-16 11:30:00,68.56,68.67,68.56,68.67,28997.0,67.1537,67.2615,67.1537,67.2615,28997.0
2024-01-16 11:35:00,68.66,68.66,68.54,68.59,35822.0,67.2517,67.2517,67.1341,67.1831,35822.0
2024-01-16 11:40:00,68.59,68.61,68.52,68.54,84693.0,67.1831,67.2027,67.1145,67.1341,84693.0
2024-01-16 11:45:00,68.53,68.53,68.43,68.47,27903.0,67.1243,67.1243,67.0264,67.0656,27903.0
2024-01-16 11:50:00,68.47,68.51,68.41,68.44,69981.0,67.0656,67.1047,67.0068,67.0362,69981.0
2024-01-16 11:55:00,68.44,68.54,68.42,68.53,29667.0,67.0362,67.1341,67.0166,67.1243,29667.0
2024-01-16 12:00:00,68.53,68.55,68.43,68.44,108212.0,67.1243,67.1439,67.0264,67.0362,108212.0
2024-01-16 12:05:00,68.44,68.45,68.33,68.34,116327.0,67.0362,67.046,66.9284,66.9382,116327.0
2024-01-16 12:10:00,68.34,68.4,68.32,68.38,53864.0,66.9382,66.997,66.9186,66.9774,53864.0
2024-01-16 12:15:00,68.38,68.47,68.37,68.41,21422.0,66.9774,67.0656,66.9676,67.0068,21422.0
2024-01-16 12:20:00,68.41,68.48,68.41,68.46,17169.0,67.0068,67.0753,67.0068,67.0558,17169.0
2024-01-16 12:25:00,68.45,68.45,68.35,68.38,76102.0,67.046,67.046,66.948,66.9774,76102.0
2024-01-16 12:30:00,68.39,68.39,68.32,68.34,76798.0,66.9872,66.9872,66.9186,66.9382,76798.0
2024-01-16 12:35:00,68.35,68.46,68.35,68.39,78329.0,66.948,67.0558,66.948,66.9872,78329.0
2024-01-16 12:40:00,68.39,68.43,68.38,68.39,20681.0,66.9872,67.0264,66.9774,66.9872,20681.0
2024-01-16 12:45:00,68.38,68.43,68.34,68.39,34917.0,66.9774,67.0264,66.9382,66.9872,34917.0
2024-01-16 12:50:00,68.38,68.47,68.37,68.44,30326.0,66.9774,67.0656,66.9676,67.0362,30326.0
2024-01-16 12:55:00,68.44,68.48,68.41,68.41,73380.0,67.0362,67.0753,67.0068,67.0068,73380.0
2024-01-16 13:00:00,68.4,68.5,68.38,68.49,59342.0,66.997,67.0949,66.9774,67.0851,59342.0
2024-01-16 13:05:00,68.49,68.51,68.46,68.48,49161.0,67.0851,67.1047,67.0558,67.0753,49161.0
2024-01-16 13:10:00,68.48,68.53,68.48,68.52,38784.0,67.0753,67.1243,67.0753,67.1145,38784.0
2024-01-16 13:15:00,68.52,68.64,68.51,68.58,138019.0,67.1145,67.2321,67.1047,67.1733,138019.0
2024-01-16 13:20:00,68.59,68.59,68.51,68.56,118098.0,67.1831,67.1831,67.1047,67.1537,118098.0
2024-01-16 13:25:00,68.56,68.62,68.53,68.62,22620.0,67.1537,67.2125,67.1243,67.2125,22620.0
2024-01-16 13:30:00,68.63,68.65,68.58,68.59,32144.0,67.2223,67.2419,67.1733,67.1831,32144.0
2024-01-16 13:35:00,68.59,68.6,68.46,68.48,60906.0,67.1831,67.1929,67.0558,67.0753,60906.0
2024-01-16 13:40:00,68.47,68.48,68.41,68.41,19763.0,67.0656,67.0753,67.0068,67.0068,19763.0
2024-01-16 13:45:00,68.4,68.43,68.38,68.43,47979.0,66.997,67.0264,66.9774,67.0264,47979.0
2024-01-16 13:50:00,68.43,68.44,68.36,68.38,18770.0,67.0264,67.0362,66.9578,66.9774,18770.0
2024-01-16 13:55:00,68.38,68.46,68.37,68.46,16255.0,66.9774,67.0558,66.9676,67.0558,16255.0
2024-01-16 14:00:00,68.46,68.48,68.41,68.42,56820.0,67.0558,67.0753,67.0068,67.0166,56820.0
2024-01-16 14:05:00,68.42,68.51,68.4,68.41,21980.0,67.0166,67.1047,66.997,67.0068,21980.0
2024-01-16 14:10:00,68.42,68.44,68.3,68.32,65331.0,67.0166,67.0362,66.899,66.9186,65331.0
2024-01-16 14:15:00,68.32,68.33,68.25,68.26,48444.0,66.9186,66.9284,66.8501,66.8599,48444.0
2024-01-16 14:20:00,68.27,68.35,68.26,68.33,112061.0,66.8697,66.948,66.8599,66.9284,112061.0
2024-01-16 14:25:00,68.33,68.35,68.29,68.29,20747.0,66.9284,66.948,66.8892,66.8892,20747.0
2024-01-16 14:30:00,68.29,68.39,68.26,68.38,152004.0,66.8892,66.9872,66.8599,66.9774,152004.0
2024-01-16 14:35:00,68.39,68.39,68.32,68.33,118391.0,66.9872,66.9872,66.9186,66.9284,118391.0
2024-01-16 14:40:00,68.33,68.36,68.31,68.34,23271.0,66.9284,66.9578,66.9088,66.9382,23271.0
2024-01-16 14:45:00,68.33,68.4,68.32,68.37,95910.0,66.9284,66.997,66.9186,66.9676,95910.0
2024-01-16 14:50:00,68.37,68.39,68.34,68.37,20948.0,66.9676,66.9872,66.9382,66.9676,20948.0
2024-01-16 14:55:00,68.37,68.45,68.37,68.44,56248.0,66.9676,67.046,66.9676,67.0362,56248.0
2024-01-16 15:00:00,68.43,68.48,68.43,68.44,23500.0,67.0264,67.0753,67.0264,67.0362,23500.0
2024-01-16 15:05:00,68.44,68.5,68.42,68.5,17219.0,67.0362,67.0949,67.0166,67.0949,17219.0
2024-01-16 15:10:00,68.51,68.53,68.44,68.45,25384.0,67.1047,67.1243,67.0362,67.046,25384.0
2024-01-16 15:15:00,68.46,68.55,68.45,68.55,42655.0,67.0558,67.1439,67.046,67.1439,42655.0
2024-01-16 15:20:00,68.55,68.56,68.44,68.45,69162.0,67.1439,67.1537,67.0362,67.046,69162.0
2024-01-16 15:25:00,68.45,68.48,68.41,68.46,42509.0,67.046,67.0753,67.0068,67.0558,42509.0
2024-01-16 15:30:00,68.45,68.49,68.42,68.44,53080.0,67.046,67.0851,67.0166,67.0362,53080.0
2024-01-16 15:35:00,68.44,68.48,68.41,68.46,116851.0,67.0362,67.0753,67.0068,67.0558,116851.0
2024-01-16 15:40:00,68.45,68.47,68.39,68.47,102765.0,67.046,67.0656,66.9872,67.0656,102765.0
2024-01-16 15:45:00,68.47,68.53,68.43,68.53,110975.0,67.0656,67.1243,67.0264,67.1243,110975.0
2024-01-16 15:50:00,68.53,68.57,68.46,68.56,181568.0,67.1243,67.1635,67.0558,67.1537,181568.0
2024-01-16 15:55:00,68.55,68.66,68.55,68.64,287829.0,67.1439,67.2517,67.1439,67.2321,287829.0
2024-01-17 09:30:00,68.01,68.41,67.97,68.3,213196.0,66.615,67.0068,66.5758,66.899,213196.0
2024-01-17 09:35:00,68.29,68.33,68.07,68.31,110049.0,66.8892,66.9284,66.6738,66.9088,110049.0
2024-01-17 09:40:00,68.31,68.33,68.09,68.16,115850.0,66.9088,66.9284,66.6933,66.7619,115850.0
2024-01-17 09:45:00,68.16,68.28,68.1,68.28,51386.0,66.7619,66.8795,66.7031,66.8795,51386.0
2024-01-17 09:50:00,68.28,68.3,68.03,68.12,119066.0,66.8795,66.899,66.6346,66.7227,119066.0
2024-01-17 09:55:00,68.12,68.12,67.97,68.08,110048.0,66.7227,66.7227,66.5758,66.6836,110048.0
2024-01-17 10:00:00,68.08,68.33,68.02,68.23,100046.0,66.6836,66.9284,66.6248,66.8305,100046.0
2024-01-17 10:05:00,68.23,68.32,68.2,68.31,53453.0,66.8305,66.9186,66.8011,66.9088,53453.0
2024-01-17 10:10:00,68.29,68.29,68.19,68.26,75495.0,66.8892,66.8892,66.7913,66.8599,75495.0
2024-01-17 10:15:00,68.28,68.35,68.18,68.21,113295.0,66.8795,66.948,66.7815,66.8109,113295.0
2024-01-17 10:20:00,68.2,68.24,68.16,68.23,103018.0,66.8011,66.8403,66.7619,66.8305,103018.0
2024-01-17 10:25:00,68.23,68.24,68.13,68.15,58651.0,66.8305,66.8403,66.7325,66.7521,58651.0
2024-01-17 10:30:00,68.14,68.18,68.09,68.16,57047.0,66.7423,66.7815,66.6933,66.7619,57047.0
2024-01-17 10:35:00,68.16,68.27,68.1,68.25,51393.0,66.7619,66.8697,66.7031,66.8501,51393.0
2024-01-17 10:40:00,68.25,68.25,68.15,68.15,35263.0,66.8501,66.8501,66.7521,66.7521,35263.0
2024-01-17 10:45:00,68.15,68.24,68.14,68.23,95107.0,66.7521,66.8403,66.7423,66.8305,95107.0
2024-01-17 10:50:00,68.25,68.28,68.2,68.2,58037.0,66.8501,66.8795,66.8011,66.8011,58037.0
2024-01-17 10:55:00,68.2,68.28,68.18,68.28,26012.0,66.8011,66.8795,66.7815,66.8795,26012.0
2024-01-17 11:00:00,68.28,68.33,68.26,68.3,67045.0,66.8795,66.9284,66.8599,66.899,67045.0
2024-01-17 11:05:00,68.31,68.36,68.25,68.28,93572.0,66.9088,66.9578,66.8501,66.8795,93572.0
2024-01-17 11:10:00,68.28,68.31,68.18,68.19,66977.0,66.8795,66.9088,66.7815,66.7913,66977.0
2024-01-17 11:15:00,68.19,68.22,68.12,68.15,31370.0,66.7913,66.8207,66.7227,66.7521,31370.0
2024-01-17 11:20:00,68.14,68.19,68.13,68.19,22608.0,66.7423,66.7913,66.7325,66.7913,22608.0
2024-01-17 11:25:00,68.19,68.24,68.16,68.2,84482.0,66.7913,66.8403,66.7619,66.8011,84482.0
2024-01-17 11:30:00,68.19,68.19,68.13,68.19,75961.0,66.7913,66.7913,66.7325,66.7913,75961.0
2024-01-17 11:35:00,68.22,68.32,68.21,68.3,111621.0,66.8207,66.9186,66.8109,66.899,111621.0
2024-01-17 11:40:00,68.3,68.33,68.28,68.31,42339.0,66.899,66.9284,66.8795,66.9088,42339.0
2024-01-17 11:45:00,68.32,68.36,68.27,68.27,70156.0,66.9186,66.9578,66.8697,66.8697,70156.0
2024-01-17 11:50:00,68.27,68.27,68.18,68.21,17471.0,66.8697,66.8697,66.7815,66.8109,17471.0
2024-01-17 11:55:00,68.22,68.27,68.2,68.26,16624.0,66.8207,66.8697,66.8011,66.8599,16624.0
2024-01-17 12:00:00,68.25,68.27,68.19,68.22,38726.0,66.8501,66.8697,66.7913,66.8207,38726.0
2024-01-17 12:05:00,68.22,68.26,68.22,68.23,37569.0,66.8207,66.8599,66.8207,66.8305,37569.0
2024-01-17 12:10:00,68.21,68.28,68.21,68.23,31405.0,66.8109,66.8795,66.8109,66.8305,31405.0
2024-01-17 12:15:00,68.23,68.24,68.18,68.18,18483.0,66.8305,66.8403,66.7815,66.7815,18483.0
2024-01-17 12:20:00,68.18,68.2,68.08,68.09,31962.0,66.7815,66.8011,66.6836,66.6933,31962.0
2024-01-17 12:25:00,68.09,68.11,68.08,68.09,16749.0,66.6933,66.7129,66.6836,66.6933,16749.0
2024-01-17 12:30:00,68.08,68.09,68.05,68.07,26138.0,66.6836,66.6933,66.6542,66.6738,26138.0
2024-01-17 12:35:00,68.08,68.08,67.99,68.0,43688.0,66.6836,66.6836,66.5954,66.6052,43688.0
2024-01-17 12:40:00,68.0,68.03,67.94,67.96,74093.0,66.6052,66.6346,66.5464,66.566,74093.0
2024-01-17 12:45:00,67.95,68.03,67.94,68.02,38253.0,66.5562,66.6346,66.5464,66.6248,38253.0
2024-01-17 12:50:00,68.01,68.1,67.99,68.09,15671.0,66.615,66.7031,66.5954,66.6933,15671.0
2024-01-17 12:55:00,68.09,68.14,68.06,68.06,19979.0,66.6933,66.7423,66.664,66.664,19979.0
2024-01-17 13:00:00,68.06,68.14,68.05,68.13,26643.0,66.664,66.7423,66.6542,66.7325,26643.0
2024-01-17 13:05:00,68.13,68.13,68.04,68.05,11252.0,66.7325,66.7325,66.6444,66.6542,11252.0
2024-01-17 13:10:00,68.05,68.08,68.0,68.03,31300.0,66.6542,66.6836,66.6052,66.6346,31300.0
2024-01-17 13:15:00,68.02,68.03,67.98,68.02,16083.0,66.6248,66.6346,66.5856,66.6248,16083.0
2024-01-17 13:20:00,68.03,68.03,67.92,67.95,33241.0,66.6346,66.6346,66.5268,66.5562,33241.0
2024-01-17 13:25:00,67.93,67.99,67.92,67.93,18374.0,66.5366,66.5954,66.5268,66.5366,18374.0
2024-01-17 13:30:00,67.93,67.93,67.87,67.89,29667.0,66.5366,66.5366,66.4779,66.4975,29667.0
2024-01-17 13:35:00,67.9,67.91,67.85,67.88,15735.0,66.5072,66.517,66.4583,66.4877,15735.0
2024-01-17 13:40:00,67.87,67.87,67.77,67.81,33863.0,66.4779,66.4779,66.3799,66.4191,33863.0
2024-01-17 13:45:00,67.81,67.83,67.75,67.77,17749.0,66.4191,66.4387,66.3603,66.3799,17749.0
2024-01-17 13:50:00,67.77,67.86,67.77,67.84,60329.0,66.3799,66.4681,66.3799,66.4485,60329.0
2024-01-17 13:55:00,67.84,67.86,67.77,67.86,29372.0,66.4485,66.4681,66.3799,66.4681,29372.0
2024-01-17 14:00:00,67.86,67.94,67.85,67.88,44053.0,66.4681,66.5464,66.4583,66.4877,44053.0
2024-01-17 14:05:00,67.87,67.89,67.82,67.89,29747.0,66.4779,66.4975,66.4289,66.4975,29747.0
2024-01-17 14:10:00,67.89,67.9,67.87,67.9,17554.0,66.4975,66.5072,66.4779,66.5072,17554.0
2024-01-17 14:15:00,67.9,67.98,67.89,67.95,18815.0,66.5072,66.5856,66.4975,66.5562,18815.0
2024-01-17 14:20:00,67.94,68.03,67.92,67.99,77647.0,66.5464,66.6346,66.5268,66.5954,77647.0
2024-01-17 14:25:00,67.99,67.99,67.94,67.97,61187.0,66.5954,66.5954,66.5464,66.5758,61187.0
2024-01-17 14:30:00,67.97,68.06,67.97,68.03,38695.0,66.5758,66.664,66.5758,66.6346,38695.0
2024-01-17 14:35:00,68.04,68.06,68.02,68.04,16602.0,66.6444,66.664,66.6248,66.6444,16602.0
2024-01-17 14:40:00,68.05,68.1,68.03,68.09,35596.0,66.6542,66.7031,66.6346,66.6933,35596.0
2024-01-17 14:45:00,68.09,68.09,68.04,68.07,64651.0,66.6933,66.6933,66.6444,66.6738,64651.0
2024-01-17 14:50:00,68.06,68.08,68.02,68.05,46335.0,66.664,66.6836,66.6248,66.6542,46335.0
2024-01-17 14:55:00,68.06,68.08,68.03,68.06,21795.0,66.664,66.6836,66.6346,66.664,21795.0
2024-01-17 15:00:00,68.06,68.06,67.96,68.0,74295.0,66.664,66.664,66.566,66.6052,74295.0
2024-01-17 15:05:00,68.01,68.06,68.01,68.03,31237.0,66.615,66.664,66.615,66.6346,31237.0
2024-01-17 15:10:00,68.03,68.04,67.98,67.99,20016.0,66.6346,66.6444,66.5856,66.5954,20016.0
2024-01-17 15:15:00,68.0,68.06,67.99,68.06,30405.0,66.6052,66.664,66.5954,66.664,30405.0
2024-01-17 15:20:00,68.06,68.1,68.03,68.08,53994.0,66.664,66.7031,66.6346,66.6836,53994.0
2024-01-17 15:25:00,68.08,68.11,68.06,68.06,94119.0,66.6836,66.7129,66.664,66.664,94119.0
2024-01-17 15:30:00,68.07,68.11,68.07,68.08,64884.0,66.6738,66.7129,66.6738,66.6836,64884.0
2024-01-17 15:35:00,68.09,68.16,68.09,68.14,48403.0,66.6933,66.7619,66.6933,66.7423,48403.0
2024-01-17 15:40:00,68.14,68.16,68.11,68.13,71797.0,66.7423,66.7619,66.7129,66.7325,71797.0
2024-01-17 15:45:00,68.13,68.17,68.1,68.11,66121.0,66.7325,66.7717,66.7031,66.7129,66121.0
2024-01-17 15:50:00,68.11,68.22,68.11,68.18,109960.0,66.7129,66.8207,66.7129,66.7815,109960.0
2024-01-17 15:55:00,68.19,68.29,68.18,68.23,179040.0,66.7913,66.8892,66.7815,66.8305,179040.0
2024-01-18 09:30:00,68.61,68.67,68.47,68.49,246559.0,67.2027,67.2615,67.0656,67.0851,246559.0
2024-01-18 09:35:00,68.48,68.53,68.28,68.33,161298.0,67.0753,67.1243,66.8795,66.9284,161298.0
2024-01-18 09:40:00,68.33,68.48,68.28,68.29,145611.0,66.9284,67.0753,66.8795,66.8892,145611.0
2024-01-18 09:45:00,68.29,68.38,68.08,68.09,122086.0,66.8892,66.9774,66.6836,66.6933,122086.0
2024-01-18 09:50:00,68.09,68.18,68.05,68.16,162953.0,66.6933,66.7815,66.6542,66.7619,162953.0
2024-01-18 09:55:00,68.17,68.29,68.17,68.25,33829.0,66.7717,66.8892,66.7717,66.8501,33829.0
2024-01-18 10:00:00,68.25,68.27,68.13,68.19,41405.0,66.8501,66.8697,66.7325,66.7913,41405.0
2024-01-18 10:05:00,68.19,68.34,68.18,68.29,31064.0,66.7913,66.9382,66.7815,66.8892,31064.0
2024-01-18 10:10:00,68.3,68.47,68.22,68.46,83325.0,66.899,67.0656,66.8207,67.0558,83325.0
2024-01-18 10:15:00,68.47,68.5,68.36,68.4,124870.0,67.0656,67.0949,66.9578,66.997,124870.0
2024-01-18 10:20:00,68.41,68.43,68.3,68.3,49811.0,67.0068,67.0264,66.899,66.899,49811.0
2024-01-18 10:25:00,68.3,68.34,68.24,68.25,131429.0,66.899,66.9382,66.8403,66.8501,131429.0
2024-01-18 10:30:00,68.25,68.44,68.25,68.41,210248.0,66.8501,67.0362,66.8501,67.0068,210248.0
2024-01-18 10:35:00,68.42,68.44,68.3,68.31,74431.0,67.0166,67.0362,66.899,66.9088,74431.0
2024-01-18 10:40:00,68.31,68.32,68.2,68.27,275605.0,66.9088,66.9186,66.8011,66.8697,275605.0
2024-01-18 10:45:00,68.27,68.29,68.15,68.21,73688.0,66.8697,66.8892,66.7521,66.8109,73688.0
2024-01-18 10:50:00,68.22,68.25,68.07,68.11,218029.0,66.8207,66.8501,66.6738,66.7129,218029.0
2024-01-18 10:55:00,68.11,68.11,67.96,67.98,168139.0,66.7129,66.7129,66.566,66.5856,168139.0
2024-01-18 11:00:00,67.99,67.99,67.81,67.82,92640.0,66.5954,66.5954,66.4191,66.4289,92640.0
2024-01-18 11:05:00,67.82,67.94,67.78,67.89,224824.0,66.4289,66.5464,66.3897,66.4975,224824.0
2024-01-18 11:10:00,67.89,67.98,67.89,67.95,66750.0,66.4975,66.5856,66.4975,66.5562,66750.0
2024-01-18 11:15:00,67.95,68.03,67.9,67.98,127709.0,66.5562,66.6346,66.5072,66.5856,127709.0
2024-01-18 11:20:00,67.97,68.02,67.95,68.01,27458.0,66.5758,66.6248,66.5562,66.615,27458.0
2024-01-18 11:25:00,68.01,68.1,68.0,68.08,113409.0,66.615,66.7031,66.6052,66.6836,113409.0
2024-01-18 11:30:00,68.08,68.23,68.08,68.2,260939.0,66.6836,66.8305,66.6836,66.8011,260939.0
2024-01-18 11:35:00,68.22,68.22,68.1,68.11,132671.0,66.8207,66.8207,66.7031,66.7129,132671.0
2024-01-18 11:40:00,68.1,68.1,67.96,68.0,228291.0,66.7031,66.7031,66.566,66.6052,228291.0
2024-01-18 11:45:00,68.0,68.02,67.9,67.93,85872.0,66.6052,66.6248,66.5072,66.5366,85872.0
2024-01-18 11:50:00,67.93,68.02,67.93,68.0,56740.0,66.5366,66.6248,66.5366,66.6052,56740.0
2024-01-18 11:55:00,68.01,68.06,68.01,68.02,23095.0,66.615,66.664,66.615,66.6248,23095.0
2024-01-18 12:00:00,68.01,68.03,67.85,67.86,123017.0,66.615,66.6346,66.4583,66.4681,123017.0
2024-01-18 12:05:00,67.85,67.87,67.78,67.82,36717.0,66.4583,66.4779,66.3897,66.4289,36717.0
2024-01-18 12:10:00,67.82,67.84,67.72,67.8,63890.0,66.4289,66.4485,66.3309,66.4093,63890.0
2024-01-18 12:15:00,67.8,67.84,67.72,67.75,132139.0,66.4093,66.4485,66.3309,66.3603,132139.0
2024-01-18 12:20:00,67.76,67.79,67.73,67.75,43863.0,66.3701,66.3995,66.3407,66.3603,43863.0
2024-01-18 12:25:00,67.75,67.81,67.74,67.78,113071.0,66.3603,66.4191,66.3505,66.3897,113071.0
2024-01-18 12:30:00,67.78,67.78,67.7,67.72,47153.0,66.3897,66.3897,66.3113,66.3309,47153.0
2024-01-18 12:35:00,67.72,67.82,67.7,67.82,67017.0,66.3309,66.4289,66.3113,66.4289,67017.0
2024-01-18 12:40:00,67.84,67.85,67.77,67.83,10428.0,66.4485,66.4583,66.3799,66.4387,10428.0
2024-01-18 12:45:00,67.83,67.92,67.83,67.91,228887.0,66.4387,66.5268,66.4387,66.517,228887.0
2024-01-18 12:50:00,67.9,67.92,67.77,67.8,147740.0,66.5072,66.5268,66.3799,66.4093,147740.0
2024-01-18 12:55:00,67.81,67.82,67.74,67.77,15517.0,66.4191,66.4289,66.3505,66.3799,15517.0
2024-01-18 13:00:00,67.78,67.78,67.7,67.71,79985.0,66.3897,66.3897,66.3113,66.3211,79985.0
2024-01-18 13:05:00,67.71,67.72,67.62,67.65,155585.0,66.3211,66.3309,66.233,66.2624,155585.0
2024-01-18 13:10:00,67.64,67.71,67.61,67.7,93124.0,66.2526,66.3211,66.2232,66.3113,93124.0
2024-01-18 13:15:00,67.68,67.75,67.67,67.71,39345.0,66.2918,66.3603,66.282,66.3211,39345.0
2024-01-18 13:20:00,67.7,67.73,67.65,67.7,16832.0,66.3113,66.3407,66.2624,66.3113,16832.0
2024-01-18 13:25:00,67.7,67.75,67.67,67.69,24653.0,66.3113,66.3603,66.282,66.3016,24653.0
2024-01-18 13:30:00,67.69,67.82,67.68,67.78,17193.0,66.3016,66.4289,66.2918,66.3897,17193.0
2024-01-18 13:35:00,67.78,67.88,67.77,67.88,31552.0,66.3897,66.4877,66.3799,66.4877,31552.0
2024-01-18 13:40:00,67.88,67.9,67.84,67.87,68546.0,66.4877,66.5072,66.4485,66.4779,68546.0
2024-01-18 13:45:00,67.88,67.88,67.81,67.88,28370.0,66.4877,66.4877,66.4191,66.4877,28370.0
2024-01-18 13:50:00,67.87,67.92,67.87,67.88,29280.0,66.4779,66.5268,66.4779,66.4877,29280.0
2024-01-18 13:55:00,67.88,67.88,67.81,67.83,65957.0,66.4877,66.4877,66.4191,66.4387,65957.0
2024-01-18 14:00:00,67.83,67.93,67.83,67.92,41448.0,66.4387,66.5366,66.4387,66.5268,41448.0
2024-01-18 14:05:00,67.92,67.96,67.92,67.93,27251.0,66.5268,66.566,66.5268,66.5366,27251.0
2024-01-18 14:10:00,67.93,67.98,67.92,67.97,42163.0,66.5366,66.5856,66.5268,66.5758,42163.0
2024-01-18 14:15:00,67.97,68.03,67.97,68.0,19168.0,66.5758,66.6346,66.5758,66.6052,19168.0
2024-01-18 14:20:00,68.01,68.11,67.96,68.07,83518.0,66.615,66.7129,66.566,66.6738,83518.0
2024-01-18 14:25:00,68.07,68.14,68.06,68.12,76940.0,66.6738,66.7423,66.664,66.7227,76940.0
2024-01-18 14:30:00,68.13,68.19,68.07,68.09,161735.0,66.7325,66.7913,66.6738,66.6933,161735.0
2024-01-18 14:35:00,68.09,68.16,68.08,68.08,106863.0,66.6933,66.7619,66.6836,66.6836,106863.0
2024-01-18 14:40:00,68.09,68.11,68.03,68.07,153087.0,66.6933,66.7129,66.6346,66.6738,153087.0
2024-01-18 14:45:00,68.07,68.15,67.98,68.12,123619.0,66.6738,66.7521,66.5856,66.7227,123619.0
2024-01-18 14:50:00,68.13,68.21,68.12,68.18,34147.0,66.7325,66.8109,66.7227,66.7815,34147.0
2024-01-18 14:55:00,68.17,68.2,68.13,68.14,72765.0,66.7717,66.8011,66.7325,66.7423,72765.0
2024-01-18 15:00:00,68.14,68.15,68.06,68.11,55036.0,66.7423,66.7521,66.664,66.7129,55036.0
2024-01-18 15:05:00,68.11,68.28,68.1,68.26,182372.0,66.7129,66.8795,66.7031,66.8599,182372.0
2024-01-18 15:10:00,68.26,68.28,68.18,68.19,73194.0,66.8599,66.8795,66.7815,66.7913,73194.0
2024-01-18 15:15:00,68.2,68.27,68.19,68.23,14367.0,66.8011,66.8697,66.7913,66.8305,14367.0
2024-01-18 15:20:00,68.22,68.3,68.22,68.27,53892.0,66.8207,66.899,66.8207,66.8697,53892.0
2024-01-18 15:25:00,68.28,68.37,68.28,68.37,173535.0,66.8795,66.9676,66.8795,66.9676,173535.0
2024-01-18 15:30:00,68.37,68.43,68.33,68.38,233084.0,66.9676,67.0264,66.9284,66.9774,233084.0
2024-01-18 15:35:00,68.39,68.39,68.26,68.27,244724.0,66.9872,66.9872,66.8599,66.8697,244724.0
2024-01-18 15:40:00,68.26,68.35,68.25,68.35,132775.0,66.8599,66.948,66.8501,66.948,132775.0
2024-01-18 15:45:00,68.34,68.37,68.32,68.36,98504.0,66.9382,66.9676,66.9186,66.9578,98504.0
2024-01-18 15:50:00,68.36,68.46,68.34,68.37,322939.0,66.9578,67.0558,66.9382,66.9676,322939.0
2024-01-18 15:55:00,68.37,68.45,68.34,68.42,302490.0,66.9676,67.046,66.9382,67.0166,302490.0
2024-01-19 09:30:00,68.51,68.75,68.0,68.0,125841.0,67.1047,67.3398,66.6052,66.6052,125841.0
2024-01-19 09:35:00,67.96,68.09,67.86,67.9,142802.0,66.566,66.6933,66.4681,66.5072,142802.0
2024-01-19 09:40:00,67.88,67.95,67.72,67.78,156977.0,66.4877,66.5562,66.3309,66.3897,156977.0
2024-01-19 09:45:00,67.78,67.84,67.56,67.79,127834.0,66.3897,66.4485,66.1742,66.3995,127834.0
2024-01-19 09:50:00,67.78,68.04,67.75,68.0,372278.0,66.3897,66.6444,66.3603,66.6052,372278.0
2024-01-19 09:55:00,68.0,68.04,67.91,68.04,46504.0,66.6052,66.6444,66.517,66.6444,46504.0
2024-01-19 10:00:00,68.05,68.12,67.85,68.02,182131.0,66.6542,66.7227,66.4583,66.6248,182131.0
2024-01-19 10:05:00,68.03,68.04,67.69,67.81,130676.0,66.6346,66.6444,66.3016,66.4191,130676.0
2024-01-19 10:10:00,67.79,67.85,67.75,67.77,58591.0,66.3995,66.4583,66.3603,66.3799,58591.0
2024-01-19 10:15:00,67.78,67.97,67.78,67.93,151868.0,66.3897,66.5758,66.3897,66.5366,151868.0
2024-01-19 10:20:00,67.93,68.06,67.89,67.99,176375.0,66.5366,66.664,66.4975,66.5954,176375.0
2024-01-19 10:25:00,67.99,68.01,67.85,67.94,70118.0,66.5954,66.615,66.4583,66.5464,70118.0
2024-01-19 10:30:00,67.93,67.95,67.82,67.87,154812.0,66.5366,66.5562,66.4289,66.4779,154812.0
2024-01-19 10:35:00,67.88,68.01,67.88,67.92,75861.0,66.4877,66.615,66.4877,66.5268,75861.0
2024-01-19 10:40:00,67.93,68.03,67.93,68.0,79193.0,66.5366,66.6346,66.5366,66.6052,79193.0
2024-01-19 10:45:00,68.0,68.01,67.9,67.92,58132.0,66.6052,66.615,66.5072,66.5268,58132.0
2024-01-19 10:50:00,67.93,67.99,67.85,67.99,54911.0,66.5366,66.5954,66.4583,66.5954,54911.0
2024-01-19 10:55:00,67.99,68.06,67.98,68.03,111627.0,66.5954,66.664,66.5856,66.6346,111627.0
2024-01-19 11:00:00,68.03,68.08,67.95,68.05,58170.0,66.6346,66.6836,66.5562,66.6542,58170.0
2024-01-19 11:05:00,68.06,68.17,68.05,68.15,157648.0,66.664,66.7717,66.6542,66.7521,157648.0
2024-01-19 11:10:00,68.16,68.29,68.16,68.18,130089.0,66.7619,66.8892,66.7619,66.7815,130089.0
2024-01-19 11:15:00,68.18,68.21,68.12,68.16,37303.0,66.7815,66.8109,66.7227,66.7619,37303.0
2024-01-19 11:20:00,68.17,68.2,68.14,68.19,156597.0,66.7717,66.8011,66.7423,66.7913,156597.0
2024-01-19 11:25:00,68.19,68.2,68.1,68.14,176374.0,66.7913,66.8011,66.7031,66.7423,176374.0
2024-01-19 11:30:00,68.15,68.18,68.06,68.06,103776.0,66.7521,66.7815,66.664,66.664,103776.0
2024-01-19 11:35:00,68.06,68.07,67.93,67.98,116677.0,66.664,66.6738,66.5366,66.5856,116677.0
2024-01-19 11:40:00,67.98,67.99,67.91,67.97,19074.0,66.5856,66.5954,66.517,66.5758,19074.0
2024-01-19 11:45:00,67.97,67.98,67.9,67.92,22326.0,66.5758,66.5856,66.5072,66.5268,22326.0
2024-01-19 11:50:00,67.92,68.07,67.91,68.03,96225.0,66.5268,66.6738,66.517,66.6346,96225.0
2024-01-19 11:55:00,68.04,68.14,68.03,68.11,92372.0,66.6444,66.7423,66.6346,66.7129,92372.0
2024-01-19 12:00:00,68.12,68.12,67.99,67.99,42132.0,66.7227,66.7227,66.5954,66.5954,42132.0
2024-01-19 12:05:00,68.0,68.03,67.97,67.98,18753.0,66.6052,66.6346,66.5758,66.5856,18753.0
2024-01-19 12:10:00,67.98,68.02,67.92,67.98,103339.0,66.5856,66.6248,66.5268,66.5856,103339.0
2024-01-19 12:15:00,67.98,68.07,67.97,68.05,75990.0,66.5856,66.6738,66.5758,66.6542,75990.0
2024-01-19 12:20:00,68.04,68.14,68.02,68.11,163814.0,66.6444,66.7423,66.6248,66.7129,163814.0
2024-01-19 12:25:00,68.1,68.19,68.1,68.14,56598.0,66.7031,66.7913,66.7031,66.7423,56598.0
2024-01-19 12:30:00,68.15,68.23,68.11,68.2,78666.0,66.7521,66.8305,66.7129,66.8011,78666.0
2024-01-19 12:35:00,68.2,68.23,68.13,68.14,90536.0,66.8011,66.8305,66.7325,66.7423,90536.0
2024-01-19 12:40:00,68.15,68.2,68.07,68.2,63284.0,66.7521,66.8011,66.6738,66.8011,63284.0
2024-01-19 12:45:00,68.18,68.2,68.12,68.15,29185.0,66.7815,66.8011,66.7227,66.7521,29185.0
2024-01-19 12:50:00,68.16,68.24,68.16,68.24,56374.0,66.7619,66.8403,66.7619,66.8403,56374.0
2024-01-19 12:55:00,68.24,68.41,68.24,68.38,297260.0,66.8403,67.0068,66.8403,66.9774,297260.0
2024-01-19 13:00:00,68.38,68.38,68.25,68.31,172703.0,66.9774,66.9774,66.8501,66.9088,172703.0
2024-01-19 13:05:00,68.3,68.37,68.29,68.34,24657.0,66.899,66.9676,66.8892,66.9382,24657.0
2024-01-19 13:10:00,68.35,68.41,68.33,68.41,96324.0,66.948,67.0068,66.9284,67.0068,96324.0
2024-01-19 13:15:00,68.41,68.51,68.4,68.44,202596.0,67.0068,67.1047,66.997,67.0362,202596.0
2024-01-19 13:20:00,68.43,68.57,68.43,68.55,158867.0,67.0264,67.1635,67.0264,67.1439,158867.0
2024-01-19 13:25:00,68.55,68.55,68.46,68.51,161237.0,67.1439,67.1439,67.0558,67.1047,161237.0
2024-01-19 13:30:00,68.51,68.63,68.49,68.58,175203.0,67.1047,67.2223,67.0851,67.1733,175203.0
2024-01-19 13:35:00,68.59,68.62,68.5,68.56,29233.0,67.1831,67.2125,67.0949,67.1537,29233.0
2024-01-19 13:40:00,68.56,68.56,68.48,68.52,44399.0,67.1537,67.1537,67.0753,67.1145,44399.0
2024-01-19 13:45:00,68.53,68.54,68.5,68.53,15532.0,67.1243,67.1341,67.0949,67.1243,15532.0
2024-01-19 13:50:00,68.54,68.58,68.53,68.53,60175.0,67.1341,67.1733,67.1243,67.1243,60175.0
2024-01-19 13:55:00,68.54,68.63,68.54,68.6,19711.0,67.1341,67.2223,67.1341,67.1929,19711.0
2024-01-19 14:00:00,68.61,68.71,68.6,68.68,92236.0,67.2027,67.3006,67.1929,67.2712,92236.0
2024-01-19 14:05:00,68.68,68.7,68.65,68.7,57499.0,67.2712,67.2908,67.2419,67.2908,57499.0
2024-01-19 14:10:00,68.7,68.81,68.68,68.79,173579.0,67.2908,67.3986,67.2712,67.379,173579.0
2024-01-19 14:15:00,68.8,68.91,68.78,68.86,159907.0,67.3888,67.4965,67.3692,67.4476,159907.0
2024-01-19 14:20:00,68.86,68.93,68.82,68.92,28838.0,67.4476,67.5161,67.4084,67.5063,28838.0
2024-01-19 14:25:00,68.92,69.12,68.91,69.06,152533.0,67.5063,67.7022,67.4965,67.6435,152533.0
2024-01-19 14:30:00,69.06,69.1,68.89,68.92,408252.0,67.6435,67.6826,67.4769,67.5063,408252.0
2024-01-19 14:35:00,68.93,68.93,68.82,68.91,134199.0,67.5161,67.5161,67.4084,67.4965,134199.0
2024-01-19 14:40:00,68.92,68.97,68.86,68.92,23713.0,67.5063,67.5553,67.4476,67.5063,23713.0
2024-01-19 14:45:00,68.92,68.97,68.87,68.92,108044.0,67.5063,67.5553,67.4573,67.5063,108044.0
2024-01-19 14:50:00,68.92,68.93,68.84,68.87,80079.0,67.5063,67.5161,67.428,67.4573,80079.0
2024-01-19 14:55:00,68.88,68.96,68.87,68.95,163781.0,67.4671,67.5455,67.4573,67.5357,163781.0
2024-01-19 15:00:00,68.95,69.04,68.95,69.01,158775.0,67.5357,67.6239,67.5357,67.5945,158775.0
2024-01-19 15:05:00,69.01,69.02,68.89,68.9,31985.0,67.5945,67.6043,67.4769,67.4867,31985.0
2024-01-19 15:10:00,68.9,68.91,68.83,68.84,39767.0,67.4867,67.4965,67.4182,67.428,39767.0
2024-01-19 15:15:00,68.84,68.87,68.76,68.8,79597.0,67.428,67.4573,67.3496,67.3888,79597.0
2024-01-19 15:20:00,68.79,68.8,68.68,68.73,42683.0,67.379,67.3888,67.2712,67.3202,42683.0
2024-01-19 15:25:00,68.74,68.76,68.68,68.72,166516.0,67.33,67.3496,67.2712,67.3104,166516.0
2024-01-19 15:30:00,68.73,68.73,68.65,68.72,130071.0,67.3202,67.3202,67.2419,67.3104,130071.0
2024-01-19 15:35:00,68.72,68.73,68.65,68.7,95391.0,67.3104,67.3202,67.2419,67.2908,95391.0
2024-01-19 15:40:00,68.7,68.71,68.65,68.68,102545.0,67.2908,67.3006,67.2419,67.2712,102545.0
2024-01-19 15:45:00,68.68,68.7,68.65,68.68,78425.0,67.2712,67.2908,67.2419,67.2712,78425.0
2024-01-19 15:50:00,68.68,68.73,68.61,68.7,168986.0,67.2712,67.3202,67.2027,67.2908,168986.0
2024-01-19 15:55:00,68.7,68.73,68.65,68.68,305717.0,67.2908,67.3202,67.2419,67.2712,305717.0
2024-01-22 09:30:00,69.08,69.25,68.87,69.22,173747.0,67.663,67.8296,67.4573,67.8002,173747.0
2024-01-22 09:35:00,69.21,69.25,69.05,69.14,159138.0,67.7904,67.8296,67.6337,67.7218,159138.0
2024-01-22 09:40:00,69.14,69.4,69.14,69.3,236381.0,67.7218,67.9765,67.7218,67.8785,236381.0
2024-01-22 09:45:00,69.31,69.46,69.21,69.46,112152.0,67.8883,68.0352,67.7904,68.0352,112152.0
2024-01-22 09:50:00,69.45,69.8,69.43,69.8,192389.0,68.0255,68.3683,68.0059,68.3683,192389.0
2024-01-22 09:55:00,69.8,69.87,69.69,69.8,290882.0,68.3683,68.4368,68.2605,68.3683,290882.0
2024-01-22 10:00:00,69.8,69.92,69.74,69.78,236277.0,68.3683,68.4858,68.3095,68.3487,236277.0
2024-01-22 10:05:00,69.78,69.84,69.7,69.81,126290.0,68.3487,68.4075,68.2703,68.3781,126290.0
2024-01-22 10:10:00,69.8,69.87,69.73,69.78,77313.0,68.3683,68.4368,68.2997,68.3487,77313.0
2024-01-22 10:15:00,69.78,69.98,69.76,69.86,151021.0,68.3487,68.5446,68.3291,68.427,151021.0
2024-01-22 10:20:00,69.87,69.99,69.83,69.95,75316.0,68.4368,68.5544,68.3977,68.5152,75316.0
2024-01-22 10:25:00,69.96,70.03,69.76,69.81,238832.0,68.525,68.5936,68.3291,68.3781,238832.0
2024-01-22 10:30:00,69.8,69.81,69.64,69.69,127401.0,68.3683,68.3781,68.2116,68.2605,127401.0
2024-01-22 10:35:00,69.68,69.68,69.52,69.61,176648.0,68.2507,68.2507,68.094,68.1822,176648.0
2024-01-22 10:40:00,69.61,69.67,69.51,69.53,175524.0,68.1822,68.2409,68.0842,68.1038,175524.0
2024-01-22 10:45:00,69.53,69.58,69.42,69.43,150839.0,68.1038,68.1528,67.9961,68.0059,150839.0
2024-01-22 10:50:00,69.42,69.66,69.42,69.63,139697.0,67.9961,68.2311,67.9961,68.2018,139697.0
2024-01-22 10:55:00,69.64,69.68,69.57,69.61,114079.0,68.2116,68.2507,68.143,68.1822,114079.0
2024-01-22 11:00:00,69.61,69.61,69.49,69.51,86890.0,68.1822,68.1822,68.0646,68.0842,86890.0
2024-01-22 11:05:00,69.53,69.67,69.52,69.6,76199.0,68.1038,68.2409,68.094,68.1724,76199.0
2024-01-22 11:10:00,69.61,69.64,69.57,69.64,24128.0,68.1822,68.2116,68.143,68.2116,24128.0
2024-01-22 11:15:00,69.64,69.69,69.62,69.68,30146.0,68.2116,68.2605,68.192,68.2507,30146.0
2024-01-22 11:20:00,69.7,69.72,69.61,69.63,18136.0,68.2703,68.2899,68.1822,68.2018,18136.0
2024-01-22 11:25:00,69.62,69.69,69.61,69.69,30927.0,68.192,68.2605,68.1822,68.2605,30927.0
2024-01-22 11:30:00,69.69,69.69,69.62,69.65,20187.0,68.2605,68.2605,68.192,68.2214,20187.0
2024-01-22 11:35:00,69.65,69.66,69.61,69.64,18759.0,68.2214,68.2311,68.1822,68.2116,18759.0
2024-01-22 11:40:00,69.63,69.64,69.56,69.59,40918.0,68.2018,68.2116,68.1332,68.1626,40918.0
2024-01-22 11:45:00,69.58,69.64,69.58,69.6,30509.0,68.1528,68.2116,68.1528,68.1724,30509.0
2024-01-22 11:50:00,69.61,69.61,69.55,69.58,86844.0,68.1822,68.1822,68.1234,68.1528,86844.0
2024-01-22 11:55:00,69.57,69.67,69.57,69.64,52036.0,68.143,68.2409,68.143,68.2116,52036.0
2024-01-22 12:00:00,69.64,69.72,69.61,69.7,63397.0,68.2116,68.2899,68.1822,68.2703,63397.0
2024-01-22 12:05:00,69.7,69.71,69.59,69.6,45423.0,68.2703,68.2801,68.1626,68.1724,45423.0
2024-01-22 12:10:00,69.6,69.63,69.58,69.63,30280.0,68.1724,68.2018,68.1528,68.2018,30280.0
2024-01-22 12:15:00,69.62,69.68,69.59,69.67,29708.0,68.192,68.2507,68.1626,68.2409,29708.0
2024-01-22 12:20:00,69.67,69.77,69.66,69.75,26607.0,68.2409,68.3389,68.2311,68.3193,26607.0
2024-01-22 12:25:00,69.75,69.81,69.75,69.8,18775.0,68.3193,68.3781,68.3193,68.3683,18775.0
2024-01-22 12:30:00,69.81,69.85,69.77,69.78,21196.0,68.3781,68.4172,68.3389,68.3487,21196.0
2024-01-22 12:35:00,69.77,69.82,69.74,69.79,50322.0,68.3389,68.3879,68.3095,68.3585,50322.0
2024-01-22 12:40:00,69.79,69.84,69.75,69.84,17965.0,68.3585,68.4075,68.3193,68.4075,17965.0
2024-01-22 12:45:00,69.83,69.85,69.72,69.73,25824.0,68.3977,68.4172,68.2899,68.2997,25824.0
2024-01-22 12:50:00,69.71,69.75,69.68,69.72,31337.0,68.2801,68.3193,68.2507,68.2899,31337.0
2024-01-22 12:55:00,69.71,69.73,69.67,69.7,38104.0,68.2801,68.2997,68.2409,68.2703,38104.0
2024-01-22 13:00:00,69.7,69.7,69.64,69.68,37308.0,68.2703,68.2703,68.2116,68.2507,37308.0
2024-01-22 13:05:00,69.67,69.72,69.67,69.7,19679.0,68.2409,68.2899,68.2409,68.2703,19679.0
2024-01-22 13:10:00,69.7,69.76,69.7,69.74,21783.0,68.2703,68.3291,68.2703,68.3095,21783.0
2024-01-22 13:15:00,69.75,69.77,69.63,69.66,21307.0,68.3193,68.3389,68.2018,68.2311,21307.0
2024-01-22 13:20:00,69.65,69.68,69.62,69.62,31228.0,68.2214,68.2507,68.192,68.192,31228.0
2024-01-22 13:25:00,69.62,69.64,69.46,69.48,43162.0,68.192,68.2116,68.0352,68.0548,43162.0
2024-01-22 13:30:00,69.48,69.54,69.46,69.48,20583.0,68.0548,68.1136,68.0352,68.0548,20583.0
2024-01-22 13:35:00,69.48,69.59,69.46,69.58,18236.0,68.0548,68.1626,68.0352,68.1528,18236.0
2024-01-22 13:40:00,69.57,69.58,69.48,69.49,17989.0,68.143,68.1528,68.0548,68.0646,17989.0
2024-01-22 13:45:00,69.49,69.59,69.47,69.55,28782.0,68.0646,68.1626,68.045,68.1234,28782.0
2024-01-22 13:50:00,69.56,69.67,69.55,69.66,20594.0,68.1332,68.2409,68.1234,68.2311,20594.0
2024-01-22 13:55:00,69.65,69.67,69.61,69.63,18365.0,68.2214,68.2409,68.1822,68.2018,18365.0
2024-01-22 14:00:00,69.64,69.71,69.63,69.69,18627.0,68.2116,68.2801,68.2018,68.2605,18627.0
2024-01-22 14:05:00,69.69,69.72,69.68,69.7,14168.0,68.2605,68.2899,68.2507,68.2703,14168.0
2024-01-22 14:10:00,69.69,69.69,69.55,69.56,19844.0,68.2605,68.2605,68.1234,68.1332,19844.0
2024-01-22 14:15:00,69.55,69.58,69.45,69.48,20947.0,68.1234,68.1528,68.0255,68.0548,20947.0
2024-01-22 14:20:00,69.47,69.51,69.39,69.45,109304.0,68.045,68.0842,67.9667,68.0255,109304.0
2024-01-22 14:25:00,69.44,69.51,69.43,69.51,72023.0,68.0157,68.0842,68.0059,68.0842,72023.0
2024-01-22 14:30:00,69.52,69.59,69.48,69.5,166226.0,68.094,68.1626,68.0548,68.0744,166226.0
2024-01-22 14:35:00,69.5,69.58,69.48,69.56,36669.0,68.0744,68.1528,68.0548,68.1332,36669.0
2024-01-22 14:40:00,69.56,69.6,69.55,69.56,20430.0,68.1332,68.1724,68.1234,68.1332,20430.0
2024-01-22 14:45:00,69.56,69.64,69.55,69.64,32875.0,68.1332,68.2116,68.1234,68.2116,32875.0
2024-01-22 14:50:00,69.64,69.66,69.61,69.63,14145.0,68.2116,68.2311,68.1822,68.2018,14145.0
2024-01-22 14:55:00,69.63,69.67,69.62,69.66,27077.0,68.2018,68.2409,68.192,68.2311,27077.0
2024-01-22 15:00:00,69.66,69.67,69.57,69.61,91639.0,68.2311,68.2409,68.143,68.1822,91639.0
2024-01-22 15:05:00,69.61,69.65,69.55,69.64,76886.0,68.1822,68.2214,68.1234,68.2116,76886.0
2024-01-22 15:10:00,69.64,69.75,69.63,69.75,60396.0,68.2116,68.3193,68.2018,68.3193,60396.0
2024-01-22 15:15:00,69.75,69.81,69.74,69.79,77849.0,68.3193,68.3781,68.3095,68.3585,77849.0
2024-01-22 15:20:00,69.79,69.85,69.77,69.81,77613.0,68.3585,68.4172,68.3389,68.3781,77613.0
2024-01-22 15:25:00,69.81,69.9,69.8,69.87,58211.0,68.3781,68.4662,68.3683,68.4368,58211.0
2024-01-22 15:30:00,69.88,69.94,69.86,69.94,75363.0,68.4466,68.5054,68.427,68.5054,75363.0
2024-01-22 15:35:00,69.93,70.02,69.93,69.94,251048.0,68.4956,68.5838,68.4956,68.5054,251048.0
2024-01-22 15:40:00,69.94,69.98,69.89,69.95,137088.0,68.5054,68.5446,68.4564,68.5152,137088.0
2024-01-22 15:45:00,69.95,69.96,69.86,69.88,106031.0,68.5152,68.525,68.427,68.4466,106031.0
2024-01-22 15:50:00,69.88,69.93,69.84,69.9,185028.0,68.4466,68.4956,68.4075,68.4662,185028.0
2024-01-22 15:55:00,69.9,69.98,69.89,69.96,253278.0,68.4662,68.5446,68.4564,68.525,253278.0
2024-01-23 09:30:00,70.43,70.93,70.43,70.48,416901.0,68.9854,69.4751,68.9854,69.0343,416901.0
2024-01-23 09:35:00,70.47,70.52,70.26,70.41,195746.0,69.0245,69.0735,68.8188,68.9658,195746.0
2024-01-23 09:40:00,70.4,70.44,70.2,70.2,167950.0,68.956,68.9951,68.7601,68.7601,167950.0
2024-01-23 09:45:00,70.2,70.28,70.07,70.17,140111.0,68.7601,68.8384,68.6327,68.7307,140111.0
2024-01-23 09:50:00,70.16,70.29,70.07,70.2,133569.0,68.7209,68.8482,68.6327,68.7601,133569.0
2024-01-23 09:55:00,70.2,70.44,70.17,70.3,188604.0,68.7601,68.9951,68.7307,68.858,188604.0
2024-01-23 10:00:00,70.31,70.39,70.22,70.28,56342.0,68.8678,68.9462,68.7797,68.8384,56342.0
2024-01-23 10:05:00,70.27,70.35,70.24,70.33,107749.0,68.8286,68.907,68.7992,68.8874,107749.0
2024-01-23 10:10:00,70.34,70.45,70.28,70.31,147386.0,68.8972,69.0049,68.8384,68.8678,147386.0
2024-01-23 10:15:00,70.3,70.38,70.23,70.25,135101.0,68.858,68.9364,68.7895,68.809,135101.0
2024-01-23 10:20:00,70.25,70.27,70.04,70.11,170805.0,68.809,68.8286,68.6034,68.6719,170805.0
2024-01-23 10:25:00,70.1,70.19,70.04,70.16,121519.0,68.6621,68.7503,68.6034,68.7209,121519.0
2024-01-23 10:30:00,70.15,70.15,69.88,69.9,100524.0,68.7111,68.7111,68.4466,68.4662,100524.0
2024-01-23 10:35:00,69.89,69.92,69.78,69.79,39377.0,68.4564,68.4858,68.3487,68.3585,39377.0
2024-01-23 10:40:00,69.79,69.79,69.61,69.67,126612.0,68.3585,68.3585,68.1822,68.2409,126612.0
2024-01-23 10:45:00,69.67,69.67,69.56,69.64,51331.0,68.2409,68.2409,68.1332,68.2116,51331.0
2024-01-23 10:50:00,69.63,69.63,69.44,69.45,84379.0,68.2018,68.2018,68.0157,68.0255,84379.0
2024-01-23 10:55:00,69.46,69.55,69.43,69.5,67741.0,68.0352,68.1234,68.0059,68.0744,67741.0
2024-01-23 11:00:00,69.51,69.64,69.51,69.61,165743.0,68.0842,68.2116,68.0842,68.1822,165743.0
2024-01-23 11:05:00,69.6,69.65,69.58,69.64,210412.0,68.1724,68.2214,68.1528,68.2116,210412.0
2024-01-23 11:10:00,69.65,69.72,69.55,69.55,113425.0,68.2214,68.2899,68.1234,68.1234,113425.0
2024-01-23 11:15:00,69.55,69.55,69.38,69.39,173857.0,68.1234,68.1234,67.9569,67.9667,173857.0
2024-01-23 11:20:00,69.38,69.42,69.31,69.41,169315.0,67.9569,67.9961,67.8883,67.9863,169315.0
2024-01-23 11:25:00,69.4,69.42,69.27,69.31,120809.0,67.9765,67.9961,67.8491,67.8883,120809.0
2024-01-23 11:30:00,69.3,69.31,69.12,69.12,79820.0,67.8785,67.8883,67.7022,67.7022,79820.0
2024-01-23 11:35:00,69.12,69.34,69.1,69.33,40070.0,67.7022,67.9177,67.6826,67.9079,40070.0
2024-01-23 11:40:00,69.32,69.35,69.29,69.34,12108.0,67.8981,67.9275,67.8687,67.9177,12108.0
2024-01-23 11:45:00,69.34,69.35,69.21,69.23,201386.0,67.9177,67.9275,67.7904,67.81,201386.0
2024-01-23 11:50:00,69.23,69.4,69.22,69.4,110855.0,67.81,67.9765,67.8002,67.9765,110855.0
2024-01-23 11:55:00,69.4,69.42,69.34,69.41,118291.0,67.9765,67.9961,67.9177,67.9863,118291.0
2024-01-23 12:00:00,69.4,69.44,69.33,69.34,30191.0,67.9765,68.0157,67.9079,67.9177,30191.0
2024-01-23 12:05:00,69.35,69.36,69.27,69.32,14318.0,67.9275,67.9373,67.8491,67.8981,14318.0
2024-01-23 12:10:00,69.32,69.33,69.2,69.24,13467.0,67.8981,67.9079,67.7806,67.8198,13467.0
2024-01-23 12:15:00,69.22,69.3,69.22,69.29,9559.0,67.8002,67.8785,67.8002,67.8687,9559.0
2024-01-23 12:20:00,69.29,69.31,69.16,69.19,75330.0,67.8687,67.8883,67.7414,67.7708,75330.0
2024-01-23 12:25:00,69.19,69.24,69.17,69.24,19343.0,67.7708,67.8198,67.7512,67.8198,19343.0
2024-01-23 12:30:00,69.24,69.27,69.21,69.21,16344.0,67.8198,67.8491,67.7904,67.7904,16344.0
2024-01-23 12:35:00,69.21,69.21,69.15,69.16,20556.0,67.7904,67.7904,67.7316,67.7414,20556.0
2024-01-23 12:40:00,69.16,69.21,69.13,69.2,9659.0,67.7414,67.7904,67.712,67.7806,9659.0
2024-01-23 12:45:00,69.21,69.22,69.17,69.2,10780.0,67.7904,67.8002,67.7512,67.7806,10780.0
2024-01-23 12:50:00,69.21,69.27,69.21,69.27,11421.0,67.7904,67.8491,67.7904,67.8491,11421.0
2024-01-23 12:55:00,69.27,69.3,69.26,69.27,26303.0,67.8491,67.8785,67.8393,67.8491,26303.0
2024-01-23 13:00:00,69.28,69.29,69.23,69.23,24275.0,67.8589,67.8687,67.81,67.81,24275.0
2024-01-23 13:05:00,69.23,69.28,69.17,69.27,24701.0,67.81,67.8589,67.7512,67.8491,24701.0
2024-01-23 13:10:00,69.27,69.3,69.22,69.27,10211.0,67.8491,67.8785,67.8002,67.8491,10211.0
2024-01-23 13:15:00,69.27,69.31,69.21,69.22,7253.0,67.8491,67.8883,67.7904,67.8002,7253.0
2024-01-23 13:20:00,69.22,69.26,69.2,69.2,23470.0,67.8002,67.8393,67.7806,67.7806,23470.0
2024-01-23 13:25:00,69.21,69.26,69.21,69.21,10336.0,67.7904,67.8393,67.7904,67.7904,10336.0
2024-01-23 13:30:00,69.21,69.24,69.16,69.2,14480.0,67.7904,67.8198,67.7414,67.7806,14480.0
2024-01-23 13:35:00,69.19,69.22,69.17,69.19,26489.0,67.7708,67.8002,67.7512,67.7708,26489.0
2024-01-23 13:40:00,69.19,69.28,69.19,69.28,16513.0,67.7708,67.8589,67.7708,67.8589,16513.0
2024-01-23 13:45:00,69.28,69.32,69.28,69.31,35032.0,67.8589,67.8981,67.8589,67.8883,35032.0
2024-01-23 13:50:00,69.31,69.38,69.3,69.35,11939.0,67.8883,67.9569,67.8785,67.9275,11939.0
2024-01-23 13:55:00,69.36,69.38,69.28,69.33,15890.0,67.9373,67.9569,67.8589,67.9079,15890.0
2024-01-23 14:00:00,69.32,69.35,69.29,69.35,24595.0,67.8981,67.9275,67.8687,67.9275,24595.0
2024-01-23 14:05:00,69.35,69.36,69.29,69.32,15369.0,67.9275,67.9373,67.8687,67.8981,15369.0
2024-01-23 14:10:00,69.32,69.36,69.31,69.33,17942.0,67.8981,67.9373,67.8883,67.9079,17942.0
2024-01-23 14:15:00,69.32,69.32,69.27,69.28,17915.0,67.8981,67.8981,67.8491,67.8589,17915.0
2024-01-23 14:20:00,69.27,69.31,69.25,69.31,41029.0,67.8491,67.8883,67.8296,67.8883,41029.0
2024-01-23 14:25:00,69.31,69.33,69.25,69.33,16693.0,67.8883,67.9079,67.8296,67.9079,16693.0
2024-01-23 14:30:00,69.32,69.33,69.29,69.3,10938.0,67.8981,67.9079,67.8687,67.8785,10938.0
2024-01-23 14:35:00,69.3,69.34,69.28,69.31,41585.0,67.8785,67.9177,67.8589,67.8883,41585.0
2024-01-23 14:40:00,69.31,69.33,69.29,69.31,14759.0,67.8883,67.9079,67.8687,67.8883,14759.0
2024-01-23 14:45:00,69.31,69.41,69.3,69.4,21182.0,67.8883,67.9863,67.8785,67.9765,21182.0
2024-01-23 14:50:00,69.39,69.45,69.37,69.44,12296.0,67.9667,68.0255,67.9471,68.0157,12296.0
2024-01-23 14:55:00,69.45,69.51,69.45,69.48,35257.0,68.0255,68.0842,68.0255,68.0548,35257.0
2024-01-23 15:00:00,69.49,69.5,69.39,69.44,54110.0,68.0646,68.0744,67.9667,68.0157,54110.0
2024-01-23 15:05:00,69.44,69.53,69.41,69.52,131993.0,68.0157,68.1038,67.9863,68.094,131993.0
2024-01-23 15:10:00,69.52,69.63,69.52,69.61,213886.0,68.094,68.2018,68.094,68.1822,213886.0
2024-01-23 15:15:00,69.61,69.64,69.52,69.64,152538.0,68.1822,68.2116,68.094,68.2116,152538.0
2024-01-23 15:20:00,69.65,69.66,69.54,69.55,115303.0,68.2214,68.2311,68.1136,68.1234,115303.0
2024-01-23 15:25:00,69.54,69.57,69.48,69.53,141662.0,68.1136,68.143,68.0548,68.1038,141662.0
2024-01-23 15:30:00,69.52,69.52,69.44,69.46,195210.0,68.094,68.094,68.0157,68.0352,195210.0
2024-01-23 15:35:00,69.45,69.45,69.36,69.39,128152.0,68.0255,68.0255,67.9373,67.9667,128152.0
2024-01-23 15:40:00,69.39,69.4,69.32,69.37,90550.0,67.9667,67.9765,67.8981,67.9471,90550.0
2024-01-23 15:45:00,69.38,69.41,69.33,69.34,114257.0,67.9569,67.9863,67.9079,67.9177,114257.0
2024-01-23 15:50:00,69.34,69.41,69.32,69.39,158752.0,67.9177,67.9863,67.8981,67.9667,158752.0
2024-01-23 15:55:00,69.39,69.44,69.35,69.37,263151.0,67.9667,68.0157,67.9275,67.9471,263151.0
2024-01-24 09:30:00,70.17,70.17,69.65,69.73,130634.0,68.7307,68.7307,68.2214,68.2997,130634.0
2024-01-24 09:35:00,69.74,69.96,69.74,69.77,196117.0,68.3095,68.525,68.3095,68.3389,196117.0
2024-01-24 09:40:00,69.76,69.88,69.68,69.88,99838.0,68.3291,68.4466,68.2507,68.4466,99838.0
2024-01-24 09:45:00,69.87,69.87,69.6,69.68,190149.0,68.4368,68.4368,68.1724,68.2507,190149.0
2024-01-24 09:50:00,69.67,69.72,69.46,69.54,138266.0,68.2409,68.2899,68.0352,68.1136,138266.0
2024-01-24 09:55:00,69.55,69.63,69.38,69.46,111330.0,68.1234,68.2018,67.9569,68.0352,111330.0
2024-01-24 10:00:00,69.47,69.47,69.17,69.21,168142.0,68.045,68.045,67.7512,67.7904,168142.0
2024-01-24 10:05:00,69.18,69.35,69.07,69.22,160406.0,67.761,67.9275,67.6532,67.8002,160406.0
2024-01-24 10:10:00,69.22,69.32,69.08,69.29,130202.0,67.8002,67.8981,67.663,67.8687,130202.0
2024-01-24 10:15:00,69.28,69.43,69.26,69.37,49219.0,67.8589,68.0059,67.8393,67.9471,49219.0
2024-01-24 10:20:00,69.38,69.39,69.23,69.25,67178.0,67.9569,67.9667,67.81,67.8296,67178.0
2024-01-24 10:25:00,69.25,69.38,69.23,69.38,121856.0,67.8296,67.9569,67.81,67.9569,121856.0
2024-01-24 10:30:00,69.37,69.37,69.23,69.31,89789.0,67.9471,67.9471,67.81,67.8883,89789.0
2024-01-24 10:35:00,69.31,69.6,69.3,69.6,172208.0,67.8883,68.1724,67.8785,68.1724,172208.0
2024-01-24 10:40:00,69.61,69.74,69.54,69.73,81496.0,68.1822,68.3095,68.1136,68.2997,81496.0
2024-01-24 10:45:00,69.77,69.77,69.53,69.53,216391.0,68.3389,68.3389,68.1038,68.1038,216391.0
2024-01-24 10:50:00,69.54,69.54,69.41,69.5,82677.0,68.1136,68.1136,67.9863,68.0744,82677.0
2024-01-24 10:55:00,69.5,69.53,69.43,69.51,91235.0,68.0744,68.1038,68.0059,68.0842,91235.0
2024-01-24 11:00:00,69.52,69.62,69.51,69.54,62115.0,68.094,68.192,68.0842,68.1136,62115.0
2024-01-24 11:05:00,69.54,69.54,69.36,69.38,137819.0,68.1136,68.1136,67.9373,67.9569,137819.0
2024-01-24 11:10:00,69.39,69.4,69.34,69.35,18082.0,67.9667,67.9765,67.9177,67.9275,18082.0
2024-01-24 11:15:00,69.35,69.48,69.33,69.48,36974.0,67.9275,68.0548,67.9079,68.0548,36974.0
2024-01-24 11:20:00,69.48,69.56,69.47,69.5,24726.0,68.0548,68.1332,68.045,68.0744,24726.0
2024-01-24 11:25:00,69.49,69.54,69.48,69.51,22487.0,68.0646,68.1136,68.0548,68.0842,22487.0
2024-01-24 11:30:00,69.51,69.53,69.45,69.45,18080.0,68.0842,68.1038,68.0255,68.0255,18080.0
2024-01-24 11:35:00,69.45,69.48,69.42,69.43,17068.0,68.0255,68.0548,67.9961,68.0059,17068.0
2024-01-24 11:40:00,69.43,69.5,69.42,69.43,35340.0,68.0059,68.0744,67.9961,68.0059,35340.0
2024-01-24 11:45:00,69.43,69.48,69.43,69.45,15178.0,68.0059,68.0548,68.0059,68.0255,15178.0
2024-01-24 11:50:00,69.46,69.49,69.45,69.47,14981.0,68.0352,68.0646,68.0255,68.045,14981.0
2024-01-24 11:55:00,69.47,69.48,69.39,69.47,16574.0,68.045,68.0548,67.9667,68.045,16574.0
2024-01-24 12:00:00,69.48,69.48,69.38,69.44,10530.0,68.0548,68.0548,67.9569,68.0157,10530.0
2024-01-24 12:05:00,69.44,69.47,69.39,69.47,14299.0,68.0157,68.045,67.9667,68.045,14299.0
2024-01-24 12:10:00,69.47,69.48,69.39,69.42,12386.0,68.045,68.0548,67.9667,67.9961,12386.0
2024-01-24 12:15:00,69.41,69.41,69.35,69.36,60232.0,67.9863,67.9863,67.9275,67.9373,60232.0
2024-01-24 12:20:00,69.36,69.4,69.28,69.4,27983.0,67.9373,67.9765,67.8589,67.9765,27983.0
2024-01-24 12:25:00,69.41,69.44,69.4,69.4,17267.0,67.9863,68.0157,67.9765,67.9765,17267.0
2024-01-24 12:30:00,69.42,69.45,69.4,69.45,25681.0,67.9961,68.0255,67.9765,68.0255,25681.0
2024-01-24 12:35:00,69.45,69.45,69.38,69.41,13486.0,68.0255,68.0255,67.9569,67.9863,13486.0
2024-01-24 12:40:00,69.41,69.41,69.34,69.37,17587.0,67.9863,67.9863,67.9177,67.9471,17587.0
2024-01-24 12:45:00,69.36,69.38,69.3,69.33,22802.0,67.9373,67.9569,67.8785,67.9079,22802.0
2024-01-24 12:50:00,69.33,69.37,69.32,69.36,11606.0,67.9079,67.9471,67.8981,67.9373,11606.0
2024-01-24 12:55:00,69.35,69.39,69.34,69.39,15180.0,67.9275,67.9667,67.9177,67.9667,15180.0
2024-01-24 13:00:00,69.4,69.44,69.26,69.28,61597.0,67.9765,68.0157,67.8393,67.8589,61597.0
2024-01-24 13:05:00,69.28,69.3,69.21,69.28,29372.0,67.8589,67.8785,67.7904,67.8589,29372.0
2024-01-24 13:10:00,69.29,69.32,69.18,69.18,31333.0,67.8687,67.8981,67.761,67.761,31333.0
2024-01-24 13:15:00,69.17,69.19,69.09,69.13,30958.0,67.7512,67.7708,67.6728,67.712,30958.0
2024-01-24 13:20:00,69.14,69.15,69.02,69.07,98801.0,67.7218,67.7316,67.6043,67.6532,98801.0
2024-01-24 13:25:00,69.06,69.1,69.04,69.07,22497.0,67.6435,67.6826,67.6239,67.6532,22497.0
2024-01-24 13:30:00,69.07,69.07,68.93,68.99,112004.0,67.6532,67.6532,67.5161,67.5749,112004.0
2024-01-24 13:35:00,68.98,68.98,68.83,68.83,99803.0,67.5651,67.5651,67.4182,67.4182,99803.0
2024-01-24 13:40:00,68.82,68.89,68.79,68.86,131498.0,67.4084,67.4769,67.379,67.4476,131498.0
2024-01-24 13:45:00,68.86,68.89,68.83,68.84,89112.0,67.4476,67.4769,67.4182,67.428,89112.0
2024-01-24 13:50:00,68.84,68.89,68.8,68.88,119132.0,67.428,67.4769,67.3888,67.4671,119132.0
2024-01-24 13:55:00,68.88,68.92,68.82,68.91,63321.0,67.4671,67.5063,67.4084,67.4965,63321.0
2024-01-24 14:00:00,68.9,68.92,68.85,68.89,73782.0,67.4867,67.5063,67.4378,67.4769,73782.0
2024-01-24 14:05:00,68.89,68.93,68.88,68.89,47305.0,67.4769,67.5161,67.4671,67.4769,47305.0
2024-01-24 14:10:00,68.88,68.88,68.79,68.81,16345.0,67.4671,67.4671,67.379,67.3986,16345.0
2024-01-24 14:15:00,68.8,68.82,68.76,68.76,22338.0,67.3888,67.4084,67.3496,67.3496,22338.0
2024-01-24 14:20:00,68.76,68.76,68.64,68.65,28442.0,67.3496,67.3496,67.2321,67.2419,28442.0
2024-01-24 14:25:00,68.65,68.74,68.65,68.67,149448.0,67.2419,67.33,67.2419,67.2615,149448.0
2024-01-24 14:30:00,68.68,68.76,68.62,68.64,95008.0,67.2712,67.3496,67.2125,67.2321,95008.0
2024-01-24 14:35:00,68.65,68.72,68.64,68.72,33655.0,67.2419,67.3104,67.2321,67.3104,33655.0
2024-01-24 14:40:00,68.72,68.82,68.71,68.82,210994.0,67.3104,67.4084,67.3006,67.4084,210994.0
2024-01-24 14:45:00,68.82,68.86,68.8,68.84,114774.0,67.4084,67.4476,67.3888,67.428,114774.0
2024-01-24 14:50:00,68.84,68.87,68.8,68.84,144058.0,67.428,67.4573,67.3888,67.428,144058.0
2024-01-24 14:55:00,68.84,68.84,68.75,68.81,84297.0,67.428,67.428,67.3398,67.3986,84297.0
2024-01-24 15:00:00,68.81,68.83,68.75,68.82,26363.0,67.3986,67.4182,67.3398,67.4084,26363.0
2024-01-24 15:05:00,68.83,68.89,68.82,68.85,18138.0,67.4182,67.4769,67.4084,67.4378,18138.0
2024-01-24 15:10:00,68.86,68.86,68.72,68.76,108842.0,67.4476,67.4476,67.3104,67.3496,108842.0
2024-01-24 15:15:00,68.75,68.75,68.69,68.7,32783.0,67.3398,67.3398,67.281,67.2908,32783.0
2024-01-24 15:20:00,68.69,68.7,68.62,68.69,29878.0,67.281,67.2908,67.2125,67.281,29878.0
2024-01-24 15:25:00,68.69,68.69,68.58,68.61,44597.0,67.281,67.281,67.1733,67.2027,44597.0
2024-01-24 15:30:00,68.62,68.69,68.56,68.67,156097.0,67.2125,67.281,67.1537,67.2615,156097.0
2024-01-24 15:35:00,68.67,68.74,68.65,68.72,54886.0,67.2615,67.33,67.2419,67.3104,54886.0
2024-01-24 15:40:00,68.71,68.82,68.71,68.76,185185.0,67.3006,67.4084,67.3006,67.3496,185185.0
2024-01-24 15:45:00,68.77,68.79,68.63,68.64,225895.0,67.3594,67.379,67.2223,67.2321,225895.0
2024-01-24 15:50:00,68.63,68.67,68.56,68.65,226849.0,67.2223,67.2615,67.1537,67.2419,226849.0
2024-01-24 15:55:00,68.66,68.74,68.65,68.69,295217.0,67.2517,67.33,67.2419,67.281,295217.0
2024-01-25 09:30:00,69.23,69.51,69.05,69.51,368626.0,67.81,68.0842,67.6337,68.0842,368626.0
2024-01-25 09:35:00,69.52,69.69,69.39,69.51,281283.0,68.094,68.2605,67.9667,68.0842,281283.0
2024-01-25 09:40:00,69.5,69.55,69.2,69.28,149165.0,68.0744,68.1234,67.7806,67.8589,149165.0
2024-01-25 09:45:00,69.28,69.37,69.19,69.21,168788.0,67.8589,67.9471,67.7708,67.7904,168788.0
2024-01-25 09:50:00,69.22,69.32,69.14,69.31,163368.0,67.8002,67.8981,67.7218,67.8883,163368.0
2024-01-25 09:55:00,69.34,69.57,69.34,69.48,258468.0,67.9177,68.143,67.9177,68.0548,258468.0
2024-01-25 10:00:00,69.5,69.61,69.32,69.42,125540.0,68.0744,68.1822,67.8981,67.9961,125540.0
2024-01-25 10:05:00,69.43,69.6,69.35,69.57,84736.0,68.0059,68.1724,67.9275,68.143,84736.0
2024-01-25 10:10:00,69.58,69.59,69.32,69.34,114335.0,68.1528,68.1626,67.8981,67.9177,114335.0
2024-01-25 10:15:00,69.34,69.43,69.27,69.34,136095.0,67.9177,68.0059,67.8491,67.9177,136095.0
2024-01-25 10:20:00,69.34,69.51,69.33,69.47,238402.0,67.9177,68.0842,67.9079,68.045,238402.0
2024-01-25 10:25:00,69.47,69.47,69.31,69.32,86530.0,68.045,68.045,67.8883,67.8981,86530.0
2024-01-25 10:30:00,69.32,69.39,69.13,69.17,70991.0,67.8981,67.9667,67.712,67.7512,70991.0
2024-01-25 10:35:00,69.18,69.19,69.0,69.02,187360.0,67.761,67.7708,67.5847,67.6043,187360.0
2024-01-25 10:40:00,69.02,69.05,68.91,69.03,244724.0,67.6043,67.6337,67.4965,67.6141,244724.0
2024-01-25 10:45:00,69.04,69.1,68.96,69.0,162922.0,67.6239,67.6826,67.5455,67.5847,162922.0
2024-01-25 10:50:00,69.0,69.01,68.86,68.92,151626.0,67.5847,67.5945,67.4476,67.5063,151626.0
2024-01-25 10:55:00,68.92,68.94,68.85,68.92,149360.0,67.5063,67.5259,67.4378,67.5063,149360.0
2024-01-25 11:00:00,68.92,68.98,68.86,68.97,122030.0,67.5063,67.5651,67.4476,67.5553,122030.0
2024-01-25 11:05:00,68.96,69.15,68.95,69.08,201705.0,67.5455,67.7316,67.5357,67.663,201705.0
2024-01-25 11:10:00,69.09,69.27,69.07,69.2,136818.0,67.6728,67.8491,67.6532,67.7806,136818.0
2024-01-25 11:15:00,69.21,69.25,69.15,69.19,110109.0,67.7904,67.8296,67.7316,67.7708,110109.0
2024-01-25 11:20:00,69.2,69.24,69.15,69.24,22428.0,67.7806,67.8198,67.7316,67.8198,22428.0
2024-01-25 11:25:00,69.24,69.33,69.22,69.29,87304.0,67.8198,67.9079,67.8002,67.8687,87304.0
2024-01-25 11:30:00,69.29,69.29,69.15,69.23,224453.0,67.8687,67.8687,67.7316,67.81,224453.0
2024-01-25 11:35:00,69.23,69.27,69.18,69.19,58838.0,67.81,67.8491,67.761,67.7708,58838.0
2024-01-25 11:40:00,69.19,69.2,69.1,69.16,144920.0,67.7708,67.7806,67.6826,67.7414,144920.0
2024-01-25 11:45:00,69.15,69.29,69.12,69.26,77855.0,67.7316,67.8687,67.7022,67.8393,77855.0
2024-01-25 11:50:00,69.26,69.28,69.23,69.24,35883.0,67.8393,67.8589,67.81,67.8198,35883.0
2024-01-25 11:55:00,69.23,69.26,69.17,69.22,88232.0,67.81,67.8393,67.7512,67.8002,88232.0
2024-01-25 12:00:00,69.22,69.23,69.12,69.13,20381.0,67.8002,67.81,67.7022,67.712,20381.0
2024-01-25 12:05:00,69.14,69.14,69.03,69.07,34609.0,67.7218,67.7218,67.6141,67.6532,34609.0
2024-01-25 12:10:00,69.07,69.08,69.01,69.06,71041.0,67.6532,67.663,67.5945,67.6435,71041.0
2024-01-25 12:15:00,69.05,69.14,69.04,69.1,25716.0,67.6337,67.7218,67.6239,67.6826,25716.0
2024-01-25 12:20:00,69.11,69.17,69.08,69.12,34332.0,67.6924,67.7512,67.663,67.7022,34332.0
2024-01-25 12:25:00,69.13,69.17,69.08,69.08,24792.0,67.712,67.7512,67.663,67.663,24792.0
2024-01-25 12:30:00,69.09,69.09,68.98,69.01,117977.0,67.6728,67.6728,67.5651,67.5945,117977.0
2024-01-25 12:35:00,69.0,69.04,68.96,69.01,24367.0,67.5847,67.6239,67.5455,67.5945,24367.0
2024-01-25 12:40:00,69.02,69.06,69.0,69.03,25772.0,67.6043,67.6435,67.5847,67.6141,25772.0
2024-01-25 12:45:00,69.02,69.04,68.93,68.98,19671.0,67.6043,67.6239,67.5161,67.5651,19671.0
2024-01-25 12:50:00,68.99,69.01,68.94,68.98,14573.0,67.5749,67.5945,67.5259,67.5651,14573.0
2024-01-25 12:55:00,68.99,69.11,68.98,69.1,137484.0,67.5749,67.6924,67.5651,67.6826,137484.0
2024-01-25 13:00:00,69.11,69.31,69.11,69.22,113638.0,67.6924,67.8883,67.6924,67.8002,113638.0
2024-01-25 13:05:00,69.23,69.37,69.23,69.28,153527.0,67.81,67.9471,67.81,67.8589,153527.0
2024-01-25 13:10:00,69.3,69.34,69.28,69.29,29191.0,67.8785,67.9177,67.8589,67.8687,29191.0
2024-01-25 13:15:00,69.29,69.29,69.12,69.17,106108.0,67.8687,67.8687,67.7022,67.7512,106108.0
2024-01-25 13:20:00,69.17,69.27,69.17,69.2,18155.0,67.7512,67.8491,67.7512,67.7806,18155.0
2024-01-25 13:25:00,69.2,69.23,69.18,69.2,13605.0,67.7806,67.81,67.761,67.7806,13605.0
2024-01-25 13:30:00,69.2,69.21,69.15,69.17,16900.0,67.7806,67.7904,67.7316,67.7512,16900.0
2024-01-25 13:35:00,69.17,69.28,69.17,69.27,13275.0,67.7512,67.8589,67.7512,67.8491,13275.0
2024-01-25 13:40:00,69.27,69.38,69.26,69.34,68041.0,67.8491,67.9569,67.8393,67.9177,68041.0
2024-01-25 13:45:00,69.34,69.34,69.26,69.33,77060.0,67.9177,67.9177,67.8393,67.9079,77060.0
2024-01-25 13:50:00,69.33,69.35,69.29,69.31,13256.0,67.9079,67.9275,67.8687,67.8883,13256.0
2024-01-25 13:55:00,69.31,69.31,69.14,69.15,196565.0,67.8883,67.8883,67.7218,67.7316,196565.0
2024-01-25 14:00:00,69.15,69.15,69.05,69.12,58544.0,67.7316,67.7316,67.6337,67.7022,58544.0
2024-01-25 14:05:00,69.11,69.16,69.1,69.13,201544.0,67.6924,67.7414,67.6826,67.712,201544.0
2024-01-25 14:10:00,69.12,69.27,69.12,69.25,82710.0,67.7022,67.8491,67.7022,67.8296,82710.0
2024-01-25 14:15:00,69.25,69.35,69.24,69.34,78192.0,67.8296,67.9275,67.8198,67.9177,78192.0
2024-01-25 14:20:00,69.34,69.4,69.31,69.34,112377.0,67.9177,67.9765,67.8883,67.9177,112377.0
2024-01-25 14:25:00,69.34,69.42,69.33,69.4,39314.0,67.9177,67.9961,67.9079,67.9765,39314.0
2024-01-25 14:30:00,69.39,69.49,69.38,69.49,79329.0,67.9667,68.0646,67.9569,68.0646,79329.0
2024-01-25 14:35:00,69.49,69.53,69.41,69.46,49862.0,68.0646,68.1038,67.9863,68.0352,49862.0
2024-01-25 14:40:00,69.46,69.47,69.34,69.36,78693.0,68.0352,68.045,67.9177,67.9373,78693.0
2024-01-25 14:45:00,69.36,69.4,69.36,69.38,11005.0,67.9373,67.9765,67.9373,67.9569,11005.0
2024-01-25 14:50:00,69.37,69.43,69.34,69.42,15217.0,67.9471,68.0059,67.9177,67.9961,15217.0
2024-01-25 14:55:00,69.42,69.46,69.4,69.43,18662.0,67.9961,68.0352,67.9765,68.0059,18662.0
2024-01-25 15:00:00,69.42,69.43,69.35,69.36,53685.0,67.9961,68.0059,67.9275,67.9373,53685.0
2024-01-25 15:05:00,69.36,69.39,69.32,69.36,28802.0,67.9373,67.9667,67.8981,67.9373,28802.0
2024-01-25 15:10:00,69.35,69.39,69.29,69.31,91356.0,67.9275,67.9667,67.8687,67.8883,91356.0
2024-01-25 15:15:00,69.31,69.32,69.23,69.31,86180.0,67.8883,67.8981,67.81,67.8883,86180.0
2024-01-25 15:20:00,69.32,69.34,69.27,69.28,43213.0,67.8981,67.9177,67.8491,67.8589,43213.0
2024-01-25 15:25:00,69.28,69.34,69.27,69.31,50642.0,67.8589,67.9177,67.8491,67.8883,50642.0
2024-01-25 15:30:00,69.31,69.41,69.27,69.37,96707.0,67.8883,67.9863,67.8491,67.9471,96707.0
2024-01-25 15:35:00,69.37,69.43,69.36,69.42,49460.0,67.9471,68.0059,67.9373,67.9961,49460.0
2024-01-25 15:40:00,69.42,69.47,69.41,69.46,173824.0,67.9961,68.045,67.9863,68.0352,173824.0
2024-01-25 15:45:00,69.46,69.53,69.44,69.52,125487.0,68.0352,68.1038,68.0157,68.094,125487.0
2024-01-25 15:50:00,69.53,69.61,69.46,69.53,194554.0,68.1038,68.1822,68.0352,68.1038,194554.0
2024-01-25 15:55:00,69.53,69.63,69.53,69.63,207651.0,68.1038,68.2018,68.1038,68.2018,207651.0
2024-01-26 09:30:00,69.98,70.36,69.97,70.19,131843.0,68.5446,68.9168,68.5348,68.7503,131843.0
2024-01-26 09:35:00,70.2,70.32,70.1,70.27,41476.0,68.7601,68.8776,68.6621,68.8286,41476.0
2024-01-26 09:40:00,70.28,70.33,70.14,70.22,47008.0,68.8384,68.8874,68.7013,68.7797,47008.0
2024-01-26 09:45:00,70.23,70.29,70.01,70.05,128731.0,68.7895,68.8482,68.574,68.6131,128731.0
2024-01-26 09:50:00,70.04,70.09,69.96,70.04,116229.0,68.6034,68.6523,68.525,68.6034,116229.0
2024-01-26 09:55:00,70.03,70.14,69.94,70.13,226422.0,68.5936,68.7013,68.5054,68.6915,226422.0
2024-01-26 10:00:00,70.11,70.15,69.92,69.99,113305.0,68.6719,68.7111,68.4858,68.5544,113305.0
2024-01-26 10:05:00,69.97,69.97,69.84,69.93,100340.0,68.5348,68.5348,68.4075,68.4956,100340.0
2024-01-26 10:10:00,69.94,70.12,69.93,70.01,48762.0,68.5054,68.6817,68.4956,68.574,48762.0
2024-01-26 10:15:00,70.0,70.01,69.83,69.94,78731.0,68.5642,68.574,68.3977,68.5054,78731.0
2024-01-26 10:20:00,69.95,70.12,69.95,70.07,106760.0,68.5152,68.6817,68.5152,68.6327,106760.0
2024-01-26 10:25:00,70.07,70.13,70.01,70.12,57091.0,68.6327,68.6915,68.574,68.6817,57091.0
2024-01-26 10:30:00,70.12,70.16,70.05,70.09,44186.0,68.6817,68.7209,68.6131,68.6523,44186.0
2024-01-26 10:35:00,70.08,70.13,69.99,70.13,119080.0,68.6425,68.6915,68.5544,68.6915,119080.0
2024-01-26 10:40:00,70.13,70.15,70.08,70.15,45111.0,68.6915,68.7111,68.6425,68.7111,45111.0
2024-01-26 10:45:00,70.16,70.19,70.04,70.06,175764.0,68.7209,68.7503,68.6034,68.6229,175764.0
2024-01-26 10:50:00,70.06,70.13,69.97,69.99,72953.0,68.6229,68.6915,68.5348,68.5544,72953.0
2024-01-26 10:55:00,70.0,70.07,69.99,70.06,224907.0,68.5642,68.6327,68.5544,68.6229,224907.0
2024-01-26 11:00:00,70.06,70.08,69.94,69.96,89431.0,68.6229,68.6425,68.5054,68.525,89431.0
2024-01-26 11:05:00,69.96,70.02,69.93,70.02,121259.0,68.525,68.5838,68.4956,68.5838,121259.0
2024-01-26 11:10:00,70.02,70.02,69.9,69.9,49951.0,68.5838,68.5838,68.4662,68.4662,49951.0
2024-01-26 11:15:00,69.91,69.94,69.9,69.93,27482.0,68.476,68.5054,68.4662,68.4956,27482.0
2024-01-26 11:20:00,69.92,70.03,69.91,70.0,90099.0,68.4858,68.5936,68.476,68.5642,90099.0
2024-01-26 11:25:00,70.0,70.02,69.96,69.99,55118.0,68.5642,68.5838,68.525,68.5544,55118.0
2024-01-26 11:30:00,70.0,70.04,69.96,70.03,45057.0,68.5642,68.6034,68.525,68.5936,45057.0
2024-01-26 11:35:00,70.03,70.05,69.94,69.97,151212.0,68.5936,68.6131,68.5054,68.5348,151212.0
2024-01-26 11:40:00,69.97,70.0,69.95,69.98,64531.0,68.5348,68.5642,68.5152,68.5446,64531.0
2024-01-26 11:45:00,69.98,70.04,69.98,70.04,10584.0,68.5446,68.6034,68.5446,68.6034,10584.0
2024-01-26 11:50:00,70.04,70.13,70.04,70.12,38737.0,68.6034,68.6915,68.6034,68.6817,38737.0
2024-01-26 11:55:00,70.13,70.13,70.04,70.09,141897.0,68.6915,68.6915,68.6034,68.6523,141897.0
2024-01-26 12:00:00,70.1,70.15,70.1,70.12,42348.0,68.6621,68.7111,68.6621,68.6817,42348.0
2024-01-26 12:05:00,70.11,70.13,70.02,70.04,65626.0,68.6719,68.6915,68.5838,68.6034,65626.0
2024-01-26 12:10:00,70.04,70.06,70.0,70.03,63544.0,68.6034,68.6229,68.5642,68.5936,63544.0
2024-01-26 12:15:00,70.03,70.1,70.02,70.09,16005.0,68.5936,68.6621,68.5838,68.6523,16005.0
2024-01-26 12:20:00,70.09,70.14,70.07,70.09,26875.0,68.6523,68.7013,68.6327,68.6523,26875.0
2024-01-26 12:25:00,70.09,70.13,70.08,70.1,67756.0,68.6523,68.6915,68.6425,68.6621,67756.0
2024-01-26 12:30:00,70.1,70.1,69.94,69.97,142948.0,68.6621,68.6621,68.5054,68.5348,142948.0
2024-01-26 12:35:00,69.97,69.98,69.79,69.85,80466.0,68.5348,68.5446,68.3585,68.4172,80466.0
2024-01-26 12:40:00,69.85,69.92,69.81,69.86,137621.0,68.4172,68.4858,68.3781,68.427,137621.0
2024-01-26 12:45:00,69.85,69.97,69.85,69.88,189993.0,68.4172,68.5348,68.4172,68.4466,189993.0
2024-01-26 12:50:00,69.89,69.91,69.78,69.88,227202.0,68.4564,68.476,68.3487,68.4466,227202.0
2024-01-26 12:55:00,69.88,69.9,69.85,69.88,47105.0,68.4466,68.4662,68.4172,68.4466,47105.0
2024-01-26 13:00:00,69.88,69.89,69.83,69.86,22767.0,68.4466,68.4564,68.3977,68.427,22767.0
2024-01-26 13:05:00,69.85,69.93,69.83,69.93,19800.0,68.4172,68.4956,68.3977,68.4956,19800.0
2024-01-26 13:10:00,69.92,69.95,69.9,69.9,11728.0,68.4858,68.5152,68.4662,68.4662,11728.0
2024-01-26 13:15:00,69.9,69.9,69.83,69.84,46760.0,68.4662,68.4662,68.3977,68.4075,46760.0
2024-01-26 13:20:00,69.83,69.93,69.81,69.91,9935.0,68.3977,68.4956,68.3781,68.476,9935.0
2024-01-26 13:25:00,69.92,69.96,69.89,69.93,24666.0,68.4858,68.525,68.4564,68.4956,24666.0
2024-01-26 13:30:00,69.93,69.95,69.9,69.95,18327.0,68.4956,68.5152,68.4662,68.5152,18327.0
2024-01-26 13:35:00,69.95,69.95,69.92,69.92,18898.0,68.5152,68.5152,68.4858,68.4858,18898.0
2024-01-26 13:40:00,69.92,69.92,69.84,69.88,11287.0,68.4858,68.4858,68.4075,68.4466,11287.0
2024-01-26 13:45:00,69.88,69.89,69.78,69.83,18313.0,68.4466,68.4564,68.3487,68.3977,18313.0
2024-01-26 13:50:00,69.82,69.84,69.77,69.79,16643.0,68.3879,68.4075,68.3389,68.3585,16643.0
2024-01-26 13:55:00,69.78,69.84,69.77,69.83,19061.0,68.3487,68.4075,68.3389,68.3977,19061.0
2024-01-26 14:00:00,69.83,69.92,69.82,69.88,79637.0,68.3977,68.4858,68.3879,68.4466,79637.0
2024-01-26 14:05:00,69.87,69.91,69.86,69.89,12375.0,68.4368,68.476,68.427,68.4564,12375.0
2024-01-26 14:10:00,69.89,69.91,69.85,69.88,6510.0,68.4564,68.476,68.4172,68.4466,6510.0
2024-01-26 14:15:00,69.88,69.92,69.87,69.88,13842.0,68.4466,68.4858,68.4368,68.4466,13842.0
2024-01-26 14:20:00,69.89,69.9,69.83,69.85,15130.0,68.4564,68.4662,68.3977,68.4172,15130.0
2024-01-26 14:25:00,69.85,69.91,69.82,69.87,40095.0,68.4172,68.476,68.3879,68.4368,40095.0
2024-01-26 14:30:00,69.87,69.91,69.83,69.84,42936.0,68.4368,68.476,68.3977,68.4075,42936.0
2024-01-26 14:35:00,69.84,69.93,69.83,69.92,24601.0,68.4075,68.4956,68.3977,68.4858,24601.0
2024-01-26 14:40:00,69.93,69.96,69.9,69.91,13500.0,68.4956,68.525,68.4662,68.476,13500.0
2024-01-26 14:45:00,69.92,69.93,69.89,69.91,15424.0,68.4858,68.4956,68.4564,68.476,15424.0
2024-01-26 14:50:00,69.91,69.95,69.89,69.89,28348.0,68.476,68.5152,68.4564,68.4564,28348.0
2024-01-26 14:55:00,69.89,69.91,69.84,69.91,189466.0,68.4564,68.476,68.4075,68.476,189466.0
2024-01-26 15:00:00,69.91,69.91,69.84,69.88,52652.0,68.476,68.476,68.4075,68.4466,52652.0
2024-01-26 15:05:00,69.88,69.91,69.86,69.89,44581.0,68.4466,68.476,68.427,68.4564,44581.0
2024-01-26 15:10:00,69.89,69.93,69.89,69.91,41829.0,68.4564,68.4956,68.4564,68.476,41829.0
2024-01-26 15:15:00,69.91,69.93,69.87,69.91,23397.0,68.476,68.4956,68.4368,68.476,23397.0
2024-01-26 15:20:00,69.91,69.91,69.84,69.85,120035.0,68.476,68.476,68.4075,68.4172,120035.0
2024-01-26 15:25:00,69.85,69.88,69.81,69.84,116382.0,68.4172,68.4466,68.3781,68.4075,116382.0
2024-01-26 15:30:00,69.84,69.85,69.8,69.83,24797.0,68.4075,68.4172,68.3683,68.3977,24797.0
2024-01-26 15:35:00,69.82,69.83,69.79,69.8,44838.0,68.3879,68.3977,68.3585,68.3683,44838.0
2024-01-26 15:40:00,69.79,69.88,69.77,69.88,194136.0,68.3585,68.4466,68.3389,68.4466,194136.0
2024-01-26 15:45:00,69.88,69.92,69.84,69.92,71068.0,68.4466,68.4858,68.4075,68.4858,71068.0
2024-01-26 15:50:00,69.92,69.97,69.91,69.96,84209.0,68.4858,68.5348,68.476,68.525,84209.0
2024-01-26 15:55:00,69.97,70.01,69.92,69.95,182793.0,68.5348,68.574,68.4858,68.5152,182793.0
2024-01-29 09:30:00,69.87,70.02,69.64,69.75,104164.0,68.4368,68.5838,68.2116,68.3193,104164.0
2024-01-29 09:35:00,69.74,69.89,69.68,69.71,172902.0,68.3095,68.4564,68.2507,68.2801,172902.0
2024-01-29 09:40:00,69.73,69.77,69.53,69.73,125655.0,68.2997,68.3389,68.1038,68.2997,125655.0
2024-01-29 09:45:00,69.73,69.82,69.64,69.73,108427.0,68.2997,68.3879,68.2116,68.2997,108427.0
2024-01-29 09:50:00,69.74,69.83,69.67,69.83,111731.0,68.3095,68.3977,68.2409,68.3977,111731.0
2024-01-29 09:55:00,69.83,69.92,69.79,69.82,210091.0,68.3977,68.4858,68.3585,68.3879,210091.0
2024-01-29 10:00:00,69.83,69.84,69.62,69.64,57766.0,68.3977,68.4075,68.192,68.2116,57766.0
2024-01-29 10:05:00,69.64,69.89,69.63,69.87,68138.0,68.2116,68.4564,68.2018,68.4368,68138.0
2024-01-29 10:10:00,69.88,69.93,69.82,69.83,135985.0,68.4466,68.4956,68.3879,68.3977,135985.0
2024-01-29 10:15:00,69.84,69.99,69.81,69.99,82611.0,68.4075,68.5544,68.3781,68.5544,82611.0
2024-01-29 10:20:00,70.0,70.0,69.73,69.73,87481.0,68.5642,68.5642,68.2997,68.2997,87481.0
2024-01-29 10:25:00,69.74,69.75,69.63,69.67,81610.0,68.3095,68.3193,68.2018,68.2409,81610.0
2024-01-29 10:30:00,69.67,69.76,69.61,69.67,146593.0,68.2409,68.3291,68.1822,68.2409,146593.0
2024-01-29 10:35:00,69.67,69.82,69.64,69.81,135478.0,68.2409,68.3879,68.2116,68.3781,135478.0
2024-01-29 10:40:00,69.82,69.89,69.75,69.77,171564.0,68.3879,68.4564,68.3193,68.3389,171564.0
2024-01-29 10:45:00,69.78,69.85,69.75,69.83,16005.0,68.3487,68.4172,68.3193,68.3977,16005.0
2024-01-29 10:50:00,69.83,69.91,69.81,69.83,80179.0,68.3977,68.476,68.3781,68.3977,80179.0
2024-01-29 10:55:00,69.83,69.84,69.74,69.77,20417.0,68.3977,68.4075,68.3095,68.3389,20417.0
2024-01-29 11:00:00,69.76,69.8,69.71,69.72,46107.0,68.3291,68.3683,68.2801,68.2899,46107.0
2024-01-29 11:05:00,69.72,69.77,69.7,69.77,33908.0,68.2899,68.3389,68.2703,68.3389,33908.0
2024-01-29 11:10:00,69.78,69.79,69.72,69.74,15145.0,68.3487,68.3585,68.2899,68.3095,15145.0
2024-01-29 11:15:00,69.73,69.78,69.73,69.78,17826.0,68.2997,68.3487,68.2997,68.3487,17826.0
2024-01-29 11:20:00,69.79,69.82,69.75,69.76,109726.0,68.3585,68.3879,68.3193,68.3291,109726.0
2024-01-29 11:25:00,69.77,69.8,69.75,69.75,44750.0,68.3389,68.3683,68.3193,68.3193,44750.0
2024-01-29 11:30:00,69.74,69.76,69.71,69.73,55119.0,68.3095,68.3291,68.2801,68.2997,55119.0
2024-01-29 11:35:00,69.72,69.74,69.64,69.71,60801.0,68.2899,68.3095,68.2116,68.2801,60801.0
2024-01-29 11:40:00,69.7,69.75,69.7,69.75,8193.0,68.2703,68.3193,68.2703,68.3193,8193.0
2024-01-29 11:45:00,69.77,69.83,69.76,69.83,27700.0,68.3389,68.3977,68.3291,68.3977,27700.0
2024-01-29 11:50:00,69.83,69.83,69.75,69.78,27675.0,68.3977,68.3977,68.3193,68.3487,27675.0
2024-01-29 11:55:00,69.79,69.82,69.78,69.81,27819.0,68.3585,68.3879,68.3487,68.3781,27819.0
2024-01-29 12:00:00,69.81,69.82,69.74,69.75,37719.0,68.3781,68.3879,68.3095,68.3193,37719.0
2024-01-29 12:05:00,69.76,69.76,69.7,69.73,22443.0,68.3291,68.3291,68.2703,68.2997,22443.0
2024-01-29 12:10:00,69.73,69.77,69.67,69.67,81734.0,68.2997,68.3389,68.2409,68.2409,81734.0
2024-01-29 12:15:00,69.67,69.76,69.64,69.76,22345.0,68.2409,68.3291,68.2116,68.3291,22345.0
2024-01-29 12:20:00,69.76,69.9,69.75,69.88,13446.0,68.3291,68.4662,68.3193,68.4466,13446.0
2024-01-29 12:25:00,69.89,69.92,69.83,69.92,91155.0,68.4564,68.4858,68.3977,68.4858,91155.0
2024-01-29 12:30:00,69.91,70.0,69.91,70.0,28740.0,68.476,68.5642,68.476,68.5642,28740.0
2024-01-29 12:35:00,69.98,70.06,69.96,70.05,53052.0,68.5446,68.6229,68.525,68.6131,53052.0
2024-01-29 12:40:00,70.05,70.08,70.0,70.03,110009.0,68.6131,68.6425,68.5642,68.5936,110009.0
2024-01-29 12:45:00,70.03,70.04,69.91,69.95,87950.0,68.5936,68.6034,68.476,68.5152,87950.0
2024-01-29 12:50:00,69.95,69.97,69.9,69.94,24966.0,68.5152,68.5348,68.4662,68.5054,24966.0
2024-01-29 12:55:00,69.94,69.98,69.94,69.97,23015.0,68.5054,68.5446,68.5054,68.5348,23015.0
2024-01-29 13:00:00,69.97,69.98,69.88,69.92,60293.0,68.5348,68.5446,68.4466,68.4858,60293.0
2024-01-29 13:05:00,69.92,69.96,69.92,69.95,14485.0,68.4858,68.525,68.4858,68.5152,14485.0
2024-01-29 13:10:00,69.95,69.95,69.91,69.92,9143.0,68.5152,68.5152,68.476,68.4858,9143.0
2024-01-29 13:15:00,69.93,69.99,69.92,69.99,14886.0,68.4956,68.5544,68.4858,68.5544,14886.0
2024-01-29 13:20:00,69.99,70.01,69.97,70.0,15291.0,68.5544,68.574,68.5348,68.5642,15291.0
2024-01-29 13:25:00,70.01,70.08,70.01,70.07,11464.0,68.574,68.6425,68.574,68.6327,11464.0
2024-01-29 13:30:00,70.08,70.1,70.02,70.02,15441.0,68.6425,68.6621,68.5838,68.5838,15441.0
2024-01-29 13:35:00,70.02,70.04,69.98,69.99,19706.0,68.5838,68.6034,68.5446,68.5544,19706.0
2024-01-29 13:40:00,69.98,70.0,69.95,69.95,87842.0,68.5446,68.5642,68.5152,68.5152,87842.0
2024-01-29 13:45:00,69.95,69.96,69.9,69.96,41966.0,68.5152,68.525,68.4662,68.525,41966.0
2024-01-29 13:50:00,69.96,69.98,69.85,69.87,77260.0,68.525,68.5446,68.4172,68.4368,77260.0
2024-01-29 13:55:00,69.88,69.9,69.87,69.9,8786.0,68.4466,68.4662,68.4368,68.4662,8786.0
2024-01-29 14:00:00,69.9,69.95,69.89,69.95,17524.0,68.4662,68.5152,68.4564,68.5152,17524.0
2024-01-29 14:05:00,69.95,69.96,69.92,69.95,12063.0,68.5152,68.525,68.4858,68.5152,12063.0
2024-01-29 14:10:00,69.95,70.01,69.95,70.0,12802.0,68.5152,68.574,68.5152,68.5642,12802.0
2024-01-29 14:15:00,70.01,70.03,70.0,70.01,7062.0,68.574,68.5936,68.5642,68.574,7062.0
2024-01-29 14:20:00,70.01,70.06,70.01,70.06,7493.0,68.574,68.6229,68.574,68.6229,7493.0
2024-01-29 14:25:00,70.06,70.1,70.03,70.09,17288.0,68.6229,68.6621,68.5936,68.6523,17288.0
2024-01-29 14:30:00,70.11,70.14,70.09,70.12,32794.0,68.6719,68.7013,68.6523,68.6817,32794.0
2024-01-29 14:35:00,70.12,70.15,70.08,70.09,15962.0,68.6817,68.7111,68.6425,68.6523,15962.0
2024-01-29 14:40:00,70.1,70.16,70.1,70.15,61087.0,68.6621,68.7209,68.6621,68.7111,61087.0
2024-01-29 14:45:00,70.15,70.16,70.06,70.06,21817.0,68.7111,68.7209,68.6229,68.6229,21817.0
2024-01-29 14:50:00,70.06,70.08,70.03,70.04,26463.0,68.6229,68.6425,68.5936,68.6034,26463.0
2024-01-29 14:55:00,70.04,70.08,70.04,70.07,5763.0,68.6034,68.6425,68.6034,68.6327,5763.0
2024-01-29 15:00:00,70.07,70.35,70.07,70.32,54844.0,68.6327,68.907,68.6327,68.8776,54844.0
2024-01-29 15:05:00,70.33,70.39,70.3,70.34,61545.0,68.8874,68.9462,68.858,68.8972,61545.0
2024-01-29 15:10:00,70.34,70.44,70.33,70.4,21720.0,68.8972,68.9951,68.8874,68.956,21720.0
2024-01-29 15:15:00,70.39,70.54,70.39,70.53,58302.0,68.9462,69.0931,68.9462,69.0833,58302.0
2024-01-29 15:20:00,70.54,70.56,70.5,70.55,17982.0,69.0931,69.1127,69.0539,69.1029,17982.0
2024-01-29 15:25:00,70.55,70.61,70.48,70.52,88845.0,69.1029,69.1617,69.0343,69.0735,88845.0
2024-01-29 15:30:00,70.52,70.6,70.51,70.57,42859.0,69.0735,69.1519,69.0637,69.1225,42859.0
2024-01-29 15:35:00,70.57,70.59,70.5,70.51,37571.0,69.1225,69.1421,69.0539,69.0637,37571.0
2024-01-29 15:40:00,70.51,70.51,70.46,70.5,85969.0,69.0637,69.0637,69.0147,69.0539,85969.0
2024-01-29 15:45:00,70.49,70.5,70.4,70.41,128528.0,69.0441,69.0539,68.956,68.9658,128528.0
2024-01-29 15:50:00,70.41,70.47,70.4,70.44,226948.0,68.9658,69.0245,68.956,68.9951,226948.0
2024-01-29 15:55:00,70.44,70.55,70.44,70.52,183511.0,68.9951,69.1029,68.9951,69.0735,183511.0
2024-01-30 09:30:00,70.1,70.18,69.95,70.13,201107.0,68.6621,68.7405,68.5152,68.6915,201107.0
2024-01-30 09:35:00,70.12,70.2,69.93,69.97,77572.0,68.6817,68.7601,68.4956,68.5348,77572.0
2024-01-30 09:40:00,69.96,70.12,69.91,70.04,88031.0,68.525,68.6817,68.476,68.6034,88031.0
2024-01-30 09:45:00,70.05,70.31,69.98,70.3,104866.0,68.6131,68.8678,68.5446,68.858,104866.0
2024-01-30 09:50:00,70.3,70.36,70.15,70.36,204908.0,68.858,68.9168,68.7111,68.9168,204908.0
2024-01-30 09:55:00,70.35,70.48,70.29,70.41,59034.0,68.907,69.0343,68.8482,68.9658,59034.0
2024-01-30 10:00:00,70.44,70.44,70.1,70.14,303307.0,68.9951,68.9951,68.6621,68.7013,303307.0
2024-01-30 10:05:00,70.14,70.2,70.03,70.2,61165.0,68.7013,68.7601,68.5936,68.7601,61165.0
2024-01-30 10:10:00,70.2,70.26,70.01,70.04,46345.0,68.7601,68.8188,68.574,68.6034,46345.0
2024-01-30 10:15:00,70.03,70.07,69.97,70.05,16056.0,68.5936,68.6327,68.5348,68.6131,16056.0
2024-01-30 10:20:00,70.07,70.07,69.92,70.02,49690.0,68.6327,68.6327,68.4858,68.5838,49690.0
2024-01-30 10:25:00,70.04,70.12,69.99,70.07,28383.0,68.6034,68.6817,68.5544,68.6327,28383.0
2024-01-30 10:30:00,70.08,70.09,69.98,70.07,34237.0,68.6425,68.6523,68.5446,68.6327,34237.0
2024-01-30 10:35:00,70.08,70.12,70.01,70.03,97617.0,68.6425,68.6817,68.574,68.5936,97617.0
2024-01-30 10:40:00,70.02,70.11,70.0,70.09,64974.0,68.5838,68.6719,68.5642,68.6523,64974.0
2024-01-30 10:45:00,70.1,70.13,70.03,70.08,34379.0,68.6621,68.6915,68.5936,68.6425,34379.0
2024-01-30 10:50:00,70.07,70.08,69.98,70.08,91278.0,68.6327,68.6425,68.5446,68.6425,91278.0
2024-01-30 10:55:00,70.06,70.11,70.03,70.1,73873.0,68.6229,68.6719,68.5936,68.6621,73873.0
2024-01-30 11:00:00,70.09,70.11,70.05,70.06,18806.0,68.6523,68.6719,68.6131,68.6229,18806.0
2024-01-30 11:05:00,70.07,70.12,70.03,70.12,13808.0,68.6327,68.6817,68.5936,68.6817,13808.0
2024-01-30 11:10:00,70.12,70.13,70.05,70.07,44651.0,68.6817,68.6915,68.6131,68.6327,44651.0
2024-01-30 11:15:00,70.08,70.13,70.06,70.08,11937.0,68.6425,68.6915,68.6229,68.6425,11937.0
2024-01-30 11:20:00,70.07,70.15,70.06,70.13,32764.0,68.6327,68.7111,68.6229,68.6915,32764.0
2024-01-30 11:25:00,70.12,70.16,70.11,70.14,104093.0,68.6817,68.7209,68.6719,68.7013,104093.0
2024-01-30 11:30:00,70.12,70.22,70.1,70.2,83713.0,68.6817,68.7797,68.6621,68.7601,83713.0
2024-01-30 11:35:00,70.2,70.28,70.18,70.27,51300.0,68.7601,68.8384,68.7405,68.8286,51300.0
2024-01-30 11:40:00,70.27,70.33,70.24,70.31,53214.0,68.8286,68.8874,68.7992,68.8678,53214.0
2024-01-30 11:45:00,70.33,70.38,70.3,70.36,199094.0,68.8874,68.9364,68.858,68.9168,199094.0
2024-01-30 11:50:00,70.37,70.38,70.3,70.32,13923.0,68.9266,68.9364,68.858,68.8776,13923.0
2024-01-30 11:55:00,70.33,70.39,70.32,70.37,10030.0,68.8874,68.9462,68.8776,68.9266,10030.0
2024-01-30 12:00:00,70.36,70.36,70.31,70.34,8477.0,68.9168,68.9168,68.8678,68.8972,8477.0
2024-01-30 12:05:00,70.34,70.36,70.31,70.34,13643.0,68.8972,68.9168,68.8678,68.8972,13643.0
2024-01-30 12:10:00,70.34,70.38,70.32,70.37,16630.0,68.8972,68.9364,68.8776,68.9266,16630.0
2024-01-30 12:15:00,70.36,70.4,70.32,70.38,14564.0,68.9168,68.956,68.8776,68.9364,14564.0
2024-01-30 12:20:00,70.38,70.45,70.37,70.41,20502.0,68.9364,69.0049,68.9266,68.9658,20502.0
2024-01-30 12:25:00,70.41,70.42,70.37,70.39,18625.0,68.9658,68.9756,68.9266,68.9462,18625.0
2024-01-30 12:30:00,70.39,70.39,70.27,70.33,87042.0,68.9462,68.9462,68.8286,68.8874,87042.0
2024-01-30 12:35:00,70.32,70.33,70.23,70.23,20520.0,68.8776,68.8874,68.7895,68.7895,20520.0
2024-01-30 12:40:00,70.24,70.26,70.18,70.22,11328.0,68.7992,68.8188,68.7405,68.7797,11328.0
2024-01-30 12:45:00,70.22,70.26,70.21,70.24,14262.0,68.7797,68.8188,68.7699,68.7992,14262.0
2024-01-30 12:50:00,70.25,70.28,70.19,70.27,10640.0,68.809,68.8384,68.7503,68.8286,10640.0
2024-01-30 12:55:00,70.26,70.29,70.23,70.25,7175.0,68.8188,68.8482,68.7895,68.809,7175.0
2024-01-30 13:00:00,70.25,70.27,70.22,70.25,9333.0,68.809,68.8286,68.7797,68.809,9333.0
2024-01-30 13:05:00,70.25,70.31,70.22,70.3,7655.0,68.809,68.8678,68.7797,68.858,7655.0
2024-01-30 13:10:00,70.3,70.36,70.28,70.36,16393.0,68.858,68.9168,68.8384,68.9168,16393.0
2024-01-30 13:15:00,70.36,70.41,70.36,70.4,30664.0,68.9168,68.9658,68.9168,68.956,30664.0
2024-01-30 13:20:00,70.4,70.43,70.38,70.39,18146.0,68.956,68.9854,68.9364,68.9462,18146.0
2024-01-30 13:25:00,70.39,70.46,70.39,70.45,30713.0,68.9462,69.0147,68.9462,69.0049,30713.0
2024-01-30 13:30:00,70.45,70.47,70.41,70.42,13321.0,69.0049,69.0245,68.9658,68.9756,13321.0
2024-01-30 13:35:00,70.41,70.42,70.36,70.42,9363.0,68.9658,68.9756,68.9168,68.9756,9363.0
2024-01-30 13:40:00,70.42,70.47,70.4,70.46,25708.0,68.9756,69.0245,68.956,69.0147,25708.0
2024-01-30 13:45:00,70.47,70.47,70.41,70.42,6643.0,69.0245,69.0245,68.9658,68.9756,6643.0
2024-01-30 13:50:00,70.42,70.44,70.4,70.42,11456.0,68.9756,68.9951,68.956,68.9756,11456.0
2024-01-30 13:55:00,70.43,70.45,70.39,70.42,16791.0,68.9854,69.0049,68.9462,68.9756,16791.0
2024-01-30 14:00:00,70.42,70.46,70.42,70.45,7810.0,68.9756,69.0147,68.9756,69.0049,7810.0
2024-01-30 14:05:00,70.44,70.44,70.37,70.42,13172.0,68.9951,68.9951,68.9266,68.9756,13172.0
2024-01-30 14:10:00,70.43,70.53,70.43,70.52,20952.0,68.9854,69.0833,68.9854,69.0735,20952.0
2024-01-30 14:15:00,70.52,70.53,70.46,70.49,8013.0,69.0735,69.0833,69.0147,69.0441,8013.0
2024-01-30 14:20:00,70.48,70.53,70.46,70.52,12713.0,69.0343,69.0833,69.0147,69.0735,12713.0
2024-01-30 14:25:00,70.52,70.55,70.46,70.49,98608.0,69.0735,69.1029,69.0147,69.0441,98608.0
2024-01-30 14:30:00,70.49,70.49,70.43,70.47,123222.0,69.0441,69.0441,68.9854,69.0245,123222.0
2024-01-30 14:35:00,70.47,70.47,70.37,70.38,135065.0,69.0245,69.0245,68.9266,68.9364,135065.0
2024-01-30 14:40:00,70.37,70.42,70.34,70.42,61310.0,68.9266,68.9756,68.8972,68.9756,61310.0
2024-01-30 14:45:00,70.41,70.43,70.38,70.41,26848.0,68.9658,68.9854,68.9364,68.9658,26848.0
2024-01-30 14:50:00,70.42,70.45,70.4,70.42,38909.0,68.9756,69.0049,68.956,68.9756,38909.0
2024-01-30 14:55:00,70.42,70.48,70.41,70.48,50556.0,68.9756,69.0343,68.9658,69.0343,50556.0
2024-01-30 15:00:00,70.48,70.48,70.42,70.42,41630.0,69.0343,69.0343,68.9756,68.9756,41630.0
2024-01-30 15:05:00,70.42,70.42,70.35,70.38,125527.0,68.9756,68.9756,68.907,68.9364,125527.0
2024-01-30 15:10:00,70.38,70.4,70.32,70.36,119706.0,68.9364,68.956,68.8776,68.9168,119706.0
2024-01-30 15:15:00,70.36,70.4,70.33,70.4,145697.0,68.9168,68.956,68.8874,68.956,145697.0
2024-01-30 15:20:00,70.4,70.41,70.36,70.38,26310.0,68.956,68.9658,68.9168,68.9364,26310.0
2024-01-30 15:25:00,70.38,70.45,70.37,70.44,75559.0,68.9364,69.0049,68.9266,68.9951,75559.0
2024-01-30 15:30:00,70.44,70.45,70.35,70.36,49838.0,68.9951,69.0049,68.907,68.9168,49838.0
2024-01-30 15:35:00,70.36,70.38,70.33,70.34,24969.0,68.9168,68.9364,68.8874,68.8972,24969.0
2024-01-30 15:40:00,70.35,70.37,70.31,70.31,27380.0,68.907,68.9266,68.8678,68.8678,27380.0
2024-01-30 15:45:00,70.31,70.37,70.3,70.36,72734.0,68.8678,68.9266,68.858,68.9168,72734.0
2024-01-30 15:50:00,70.37,70.37,70.29,70.33,192091.0,68.9266,68.9266,68.8482,68.8874,192091.0
2024-01-30 15:55:00,70.33,70.34,70.26,70.26,383544.0,68.8874,68.8972,68.8188,68.8188,383544.0
2024-01-31 09:30:00,69.92,70.02,69.5,69.53,314037.0,68.4858,68.5838,68.0744,68.1038,314037.0
2024-01-31 09:35:00,69.53,69.81,69.46,69.72,337946.0,68.1038,68.3781,68.0352,68.2899,337946.0
2024-01-31 09:40:00,69.7,70.0,69.69,69.94,206501.0,68.2703,68.5642,68.2605,68.5054,206501.0
2024-01-31 09:45:00,69.92,70.01,69.84,69.95,37739.0,68.4858,68.574,68.4075,68.5152,37739.0
2024-01-31 09:50:00,69.96,70.03,69.77,69.78,313145.0,68.525,68.5936,68.3389,68.3487,313145.0
2024-01-31 09:55:00,69.77,69.82,69.58,69.67,364347.0,68.3389,68.3879,68.1528,68.2409,364347.0
2024-01-31 10:00:00,69.66,69.71,69.58,69.61,110383.0,68.2311,68.2801,68.1528,68.1822,110383.0
2024-01-31 10:05:00,69.61,69.66,69.5,69.64,197613.0,68.1822,68.2311,68.0744,68.2116,197613.0
2024-01-31 10:10:00,69.66,69.72,69.54,69.64,59936.0,68.2311,68.2899,68.1136,68.2116,59936.0
2024-01-31 10:15:00,69.62,69.67,69.56,69.62,23439.0,68.192,68.2409,68.1332,68.192,23439.0
2024-01-31 10:20:00,69.61,69.73,69.58,69.63,62647.0,68.1822,68.2997,68.1528,68.2018,62647.0
2024-01-31 10:25:00,69.64,69.87,69.64,69.85,42741.0,68.2116,68.4368,68.2116,68.4172,42741.0
2024-01-31 10:30:00,69.86,69.94,69.77,69.8,255309.0,68.427,68.5054,68.3389,68.3683,255309.0
2024-01-31 10:35:00,69.8,69.85,69.69,69.75,138237.0,68.3683,68.4172,68.2605,68.3193,138237.0
2024-01-31 10:40:00,69.76,69.92,69.76,69.89,332505.0,68.3291,68.4858,68.3291,68.4564,332505.0
2024-01-31 10:45:00,69.88,70.03,69.82,69.99,137355.0,68.4466,68.5936,68.3879,68.5544,137355.0
2024-01-31 10:50:00,69.99,70.0,69.85,69.91,125495.0,68.5544,68.5642,68.4172,68.476,125495.0
2024-01-31 10:55:00,69.92,70.03,69.92,70.02,68870.0,68.4858,68.5936,68.4858,68.5838,68870.0
2024-01-31 11:00:00,70.02,70.06,69.98,69.99,128934.0,68.5838,68.6229,68.5446,68.5544,128934.0
2024-01-31 11:05:00,69.98,70.02,69.93,70.02,58138.0,68.5446,68.5838,68.4956,68.5838,58138.0
2024-01-31 11:10:00,70.03,70.06,70.0,70.05,33083.0,68.5936,68.6229,68.5642,68.6131,33083.0
2024-01-31 11:15:00,70.06,70.09,70.04,70.07,17282.0,68.6229,68.6523,68.6034,68.6327,17282.0
2024-01-31 11:20:00,70.08,70.08,69.94,69.94,74520.0,68.6425,68.6425,68.5054,68.5054,74520.0
2024-01-31 11:25:00,69.94,69.95,69.86,69.91,87609.0,68.5054,68.5152,68.427,68.476,87609.0
2024-01-31 11:30:00,69.93,69.94,69.82,69.87,25854.0,68.4956,68.5054,68.3879,68.4368,25854.0
2024-01-31 11:35:00,69.86,69.86,69.72,69.73,34581.0,68.427,68.427,68.2899,68.2997,34581.0
2024-01-31 11:40:00,69.72,69.75,69.66,69.75,23609.0,68.2899,68.3193,68.2311,68.3193,23609.0
2024-01-31 11:45:00,69.74,69.85,69.71,69.76,263528.0,68.3095,68.4172,68.2801,68.3291,263528.0
2024-01-31 11:50:00,69.76,69.85,69.73,69.78,150438.0,68.3291,68.4172,68.2997,68.3487,150438.0
2024-01-31 11:55:00,69.78,69.82,69.73,69.81,27659.0,68.3487,68.3879,68.2997,68.3781,27659.0
2024-01-31 12:00:00,69.81,69.88,69.79,69.87,50172.0,68.3781,68.4466,68.3585,68.4368,50172.0
2024-01-31 12:05:00,69.89,69.96,69.87,69.95,20883.0,68.4564,68.525,68.4368,68.5152,20883.0
2024-01-31 12:10:00,69.96,69.99,69.92,69.94,38839.0,68.525,68.5544,68.4858,68.5054,38839.0
2024-01-31 12:15:00,69.94,69.96,69.89,69.91,64774.0,68.5054,68.525,68.4564,68.476,64774.0
2024-01-31 12:20:00,69.9,69.93,69.86,69.92,56419.0,68.4662,68.4956,68.427,68.4858,56419.0
2024-01-31 12:25:00,69.92,70.01,69.92,70.0,15393.0,68.4858,68.574,68.4858,68.5642,15393.0
2024-01-31 12:30:00,70.01,70.03,69.93,69.93,119060.0,68.574,68.5936,68.4956,68.4956,119060.0
2024-01-31 12:35:00,69.92,69.95,69.76,69.8,150628.0,68.4858,68.5152,68.3291,68.3683,150628.0
2024-01-31 12:40:00,69.8,69.98,69.79,69.98,49661.0,68.3683,68.5446,68.3585,68.5446,49661.0
2024-01-31 12:45:00,69.98,70.01,69.94,70.0,20141.0,68.5446,68.574,68.5054,68.5642,20141.0
2024-01-31 12:50:00,70.01,70.07,70.0,70.03,69767.0,68.574,68.6327,68.5642,68.5936,69767.0
2024-01-31 12:55:00,70.02,70.11,70.02,70.11,14200.0,68.5838,68.6719,68.5838,68.6719,14200.0
2024-01-31 13:00:00,70.12,70.12,70.01,70.01,118363.0,68.6817,68.6817,68.574,68.574,118363.0
2024-01-31 13:05:00,70.02,70.02,69.96,69.98,45471.0,68.5838,68.5838,68.525,68.5446,45471.0
2024-01-31 13:10:00,69.97,69.99,69.93,69.99,44394.0,68.5348,68.5544,68.4956,68.5544,44394.0
2024-01-31 13:15:00,70.0,70.07,69.98,70.04,59693.0,68.5642,68.6327,68.5446,68.6034,59693.0
2024-01-31 13:20:00,70.03,70.04,69.83,69.85,114467.0,68.5936,68.6034,68.3977,68.4172,114467.0
2024-01-31 13:25:00,69.85,69.89,69.82,69.88,19254.0,68.4172,68.4564,68.3879,68.4466,19254.0
2024-01-31 13:30:00,69.88,69.97,69.85,69.95,171916.0,68.4466,68.5348,68.4172,68.5152,171916.0
2024-01-31 13:35:00,69.96,69.97,69.94,69.95,26279.0,68.525,68.5348,68.5054,68.5152,26279.0
2024-01-31 13:40:00,69.95,70.01,69.94,70.0,127511.0,68.5152,68.574,68.5054,68.5642,127511.0
2024-01-31 13:45:00,70.0,70.04,70.0,70.03,39435.0,68.5642,68.6034,68.5642,68.5936,39435.0
2024-01-31 13:50:00,70.03,70.04,69.94,69.94,109937.0,68.5936,68.6034,68.5054,68.5054,109937.0
2024-01-31 13:55:00,69.94,69.99,69.93,69.96,94039.0,68.5054,68.5544,68.4956,68.525,94039.0
2024-01-31 14:00:00,69.98,70.0,69.55,69.68,232858.0,68.5446,68.5642,68.1234,68.2507,232858.0
2024-01-31 14:05:00,69.68,69.8,69.51,69.54,169632.0,68.2507,68.3683,68.0842,68.1136,169632.0
2024-01-31 14:10:00,69.55,69.67,69.51,69.56,202884.0,68.1234,68.2409,68.0842,68.1332,202884.0
2024-01-31 14:15:00,69.56,69.66,69.5,69.53,74921.0,68.1332,68.2311,68.0744,68.1038,74921.0
2024-01-31 14:20:00,69.51,69.6,69.45,69.53,212038.0,68.0842,68.1724,68.0255,68.1038,212038.0
2024-01-31 14:25:00,69.53,69.59,69.46,69.51,50081.0,68.1038,68.1626,68.0352,68.0842,50081.0
2024-01-31 14:30:00,69.5,69.74,69.41,69.68,140875.0,68.0744,68.3095,67.9863,68.2507,140875.0
2024-01-31 14:35:00,69.68,70.06,69.53,69.99,236389.0,68.2507,68.6229,68.1038,68.5544,236389.0
2024-01-31 14:40:00,70.0,70.5,70.0,70.39,379710.0,68.5642,69.0539,68.5642,68.9462,379710.0
2024-01-31 14:45:00,70.39,70.48,70.16,70.22,211714.0,68.9462,69.0343,68.7209,68.7797,211714.0
2024-01-31 14:50:00,70.22,70.22,69.79,69.97,106647.0,68.7797,68.7797,68.3585,68.5348,106647.0
2024-01-31 14:55:00,69.96,70.0,69.63,69.7,252702.0,68.525,68.5642,68.2018,68.2703,252702.0
2024-01-31 15:00:00,69.7,69.75,69.08,69.12,244906.0,68.2703,68.3193,67.663,67.7022,244906.0
2024-01-31 15:05:00,69.1,69.1,68.78,69.06,368197.0,67.6826,67.6826,67.3692,67.6435,368197.0
2024-01-31 15:10:00,69.07,69.2,68.94,69.06,321476.0,67.6532,67.7806,67.5259,67.6435,321476.0
2024-01-31 15:15:00,69.05,69.18,68.93,68.94,205839.0,67.6337,67.761,67.5161,67.5259,205839.0
2024-01-31 15:20:00,68.94,69.25,68.93,69.14,90858.0,67.5259,67.8296,67.5161,67.7218,90858.0
2024-01-31 15:25:00,69.12,69.14,68.96,69.02,102587.0,67.7022,67.7218,67.5455,67.6043,102587.0
2024-01-31 15:30:00,69.02,69.05,68.84,68.89,138209.0,67.6043,67.6337,67.428,67.4769,138209.0
2024-01-31 15:35:00,68.86,68.92,68.79,68.91,176642.0,67.4476,67.5063,67.379,67.4965,176642.0
2024-01-31 15:40:00,68.91,68.95,68.77,68.78,219349.0,67.4965,67.5357,67.3594,67.3692,219349.0
2024-01-31 15:45:00,68.76,68.79,68.67,68.71,436915.0,67.3496,67.379,67.2615,67.3006,436915.0
2024-01-31 15:50:00,68.71,68.77,68.48,68.65,296518.0,67.3006,67.3594,67.0753,67.2419,296518.0
2024-01-31 15:55:00,68.65,68.74,68.58,68.58,433086.0,67.2419,67.33,67.1733,67.1733,433086.0
2024-02-01 09:30:00,69.27,69.6,69.09,69.57,229736.0,67.8491,68.1724,67.6728,68.143,229736.0
2024-02-01 09:35:00,69.58,69.62,69.32,69.38,241107.0,68.1528,68.192,67.8981,67.9569,241107.0
2024-02-01 09:40:00,69.37,69.59,69.35,69.47,44102.0,67.9471,68.1626,67.9275,68.045,44102.0
2024-02-01 09:45:00,69.45,69.55,69.33,69.42,167109.0,68.0255,68.1234,67.9079,67.9961,167109.0
2024-02-01 09:50:00,69.42,69.61,69.37,69.46,95727.0,67.9961,68.1822,67.9471,68.0352,95727.0
2024-02-01 09:55:00,69.45,69.45,69.22,69.35,121908.0,68.0255,68.0255,67.8002,67.9275,121908.0
2024-02-01 10:00:00,69.34,69.45,69.12,69.4,225402.0,67.9177,68.0255,67.7022,67.9765,225402.0
2024-02-01 10:05:00,69.42,69.48,69.34,69.48,30371.0,67.9961,68.0548,67.9177,68.0548,30371.0
2024-02-01 10:10:00,69.49,69.52,69.28,69.33,120432.0,68.0646,68.094,67.8589,67.9079,120432.0
2024-02-01 10:15:00,69.32,69.44,69.27,69.27,98081.0,67.8981,68.0157,67.8491,67.8491,98081.0
2024-02-01 10:20:00,69.27,69.28,69.06,69.09,117264.0,67.8491,67.8589,67.6435,67.6728,117264.0
2024-02-01 10:25:00,69.1,69.39,69.06,69.37,123268.0,67.6826,67.9667,67.6435,67.9471,123268.0
2024-02-01 10:30:00,69.36,69.41,69.13,69.17,75341.0,67.9373,67.9863,67.712,67.7512,75341.0
2024-02-01 10:35:00,69.17,69.2,69.07,69.2,68750.0,67.7512,67.7806,67.6532,67.7806,68750.0
2024-02-01 10:40:00,69.21,69.21,68.97,69.02,182686.0,67.7904,67.7904,67.5553,67.6043,182686.0
2024-02-01 10:45:00,69.02,69.1,68.99,68.99,43398.0,67.6043,67.6826,67.5749,67.5749,43398.0
2024-02-01 10:50:00,69.0,69.01,68.81,68.84,102447.0,67.5847,67.5945,67.3986,67.428,102447.0
2024-02-01 10:55:00,68.83,68.92,68.7,68.7,89388.0,67.4182,67.5063,67.2908,67.2908,89388.0
2024-02-01 11:00:00,68.7,68.86,68.69,68.81,93207.0,67.2908,67.4476,67.281,67.3986,93207.0
2024-02-01 11:05:00,68.82,68.89,68.79,68.81,51223.0,67.4084,67.4769,67.379,67.3986,51223.0
2024-02-01 11:10:00,68.81,68.86,68.7,68.79,159038.0,67.3986,67.4476,67.2908,67.379,159038.0
2024-02-01 11:15:00,68.79,68.92,68.79,68.8,41377.0,67.379,67.5063,67.379,67.3888,41377.0
2024-02-01 11:20:00,68.81,68.9,68.75,68.9,36823.0,67.3986,67.4867,67.3398,67.4867,36823.0
2024-02-01 11:25:00,68.89,68.93,68.78,68.86,38032.0,67.4769,67.5161,67.3692,67.4476,38032.0
2024-02-01 11:30:00,68.88,69.1,68.88,69.06,171305.0,67.4671,67.6826,67.4671,67.6435,171305.0
2024-02-01 11:35:00,69.06,69.13,68.97,69.13,66176.0,67.6435,67.712,67.5553,67.712,66176.0
2024-02-01 11:40:00,69.13,69.23,69.1,69.17,147886.0,67.712,67.81,67.6826,67.7512,147886.0
2024-02-01 11:45:00,69.17,69.18,69.03,69.1,58825.0,67.7512,67.761,67.6141,67.6826,58825.0
2024-02-01 11:50:00,69.1,69.16,69.05,69.11,126779.0,67.6826,67.7414,67.6337,67.6924,126779.0
2024-02-01 11:55:00,69.1,69.16,69.08,69.15,33775.0,67.6826,67.7414,67.663,67.7316,33775.0
2024-02-01 12:00:00,69.16,69.35,69.14,69.33,63325.0,67.7414,67.9275,67.7218,67.9079,63325.0
2024-02-01 12:05:00,69.34,69.51,69.32,69.51,67295.0,67.9177,68.0842,67.8981,68.0842,67295.0
2024-02-01 12:10:00,69.51,69.55,69.36,69.38,256074.0,68.0842,68.1234,67.9373,67.9569,256074.0
2024-02-01 12:15:00,69.38,69.39,69.24,69.3,89348.0,67.9569,67.9667,67.8198,67.8785,89348.0
2024-02-01 12:20:00,69.3,69.35,69.24,69.34,38625.0,67.8785,67.9275,67.8198,67.9177,38625.0
2024-02-01 12:25:00,69.34,69.37,69.21,69.27,171037.0,67.9177,67.9471,67.7904,67.8491,171037.0
2024-02-01 12:30:00,69.27,69.38,69.26,69.36,50329.0,67.8491,67.9569,67.8393,67.9373,50329.0
2024-02-01 12:35:00,69.36,69.39,69.33,69.35,44916.0,67.9373,67.9667,67.9079,67.9275,44916.0
2024-02-01 12:40:00,69.35,69.44,69.33,69.41,61388.0,67.9275,68.0157,67.9079,67.9863,61388.0
2024-02-01 12:45:00,69.4,69.68,69.39,69.68,426456.0,67.9765,68.2507,67.9667,68.2507,426456.0
2024-02-01 12:50:00,69.69,69.89,69.69,69.89,102947.0,68.2605,68.4564,68.2605,68.4564,102947.0
2024-02-01 12:55:00,69.89,69.95,69.78,69.81,352438.0,68.4564,68.5152,68.3487,68.3781,352438.0
2024-02-01 13:00:00,69.84,69.9,69.56,69.58,304212.0,68.4075,68.4662,68.1332,68.1528,304212.0
2024-02-01 13:05:00,69.57,69.64,69.49,69.52,67354.0,68.143,68.2116,68.0646,68.094,67354.0
2024-02-01 13:10:00,69.51,69.68,69.5,69.66,204751.0,68.0842,68.2507,68.0744,68.2311,204751.0
2024-02-01 13:15:00,69.66,69.7,69.61,69.69,56253.0,68.2311,68.2703,68.1822,68.2605,56253.0
2024-02-01 13:20:00,69.71,69.74,69.6,69.66,52163.0,68.2801,68.3095,68.1724,68.2311,52163.0
2024-02-01 13:25:00,69.66,69.71,69.62,69.69,29266.0,68.2311,68.2801,68.192,68.2605,29266.0
2024-02-01 13:30:00,69.69,69.79,69.68,69.76,96001.0,68.2605,68.3585,68.2507,68.3291,96001.0
2024-02-01 13:35:00,69.75,69.79,69.59,69.65,81310.0,68.3193,68.3585,68.1626,68.2214,81310.0
2024-02-01 13:40:00,69.66,69.77,69.65,69.77,52790.0,68.2311,68.3389,68.2214,68.3389,52790.0
2024-02-01 13:45:00,69.77,69.87,69.76,69.82,51974.0,68.3389,68.4368,68.3291,68.3879,51974.0
2024-02-01 13:50:00,69.82,69.88,69.8,69.82,103771.0,68.3879,68.4466,68.3683,68.3879,103771.0
2024-02-01 13:55:00,69.82,69.93,69.8,69.9,138435.0,68.3879,68.4956,68.3683,68.4662,138435.0
2024-02-01 14:00:00,69.91,69.97,69.88,69.97,20006.0,68.476,68.5348,68.4466,68.5348,20006.0
2024-02-01 14:05:00,69.97,70.02,69.96,70.01,70128.0,68.5348,68.5838,68.525,68.574,70128.0
2024-02-01 14:10:00,70.01,70.12,69.91,69.92,677209.0,68.574,68.6817,68.476,68.4858,677209.0
2024-02-01 14:15:00,69.91,70.01,69.89,70.0,26158.0,68.476,68.574,68.4564,68.5642,26158.0
2024-02-01 14:20:00,70.0,70.03,69.96,69.98,149856.0,68.5642,68.5936,68.525,68.5446,149856.0
2024-02-01 14:25:00,69.96,69.99,69.87,69.87,121373.0,68.525,68.5544,68.4368,68.4368,121373.0
2024-02-01 14:30:00,69.88,69.9,69.74,69.74,75164.0,68.4466,68.4662,68.3095,68.3095,75164.0
2024-02-01 14:35:00,69.75,69.94,69.75,69.94,264062.0,68.3193,68.5054,68.3193,68.5054,264062.0
2024-02-01 14:40:00,69.94,69.99,69.91,69.95,172677.0,68.5054,68.5544,68.476,68.5152,172677.0
2024-02-01 14:45:00,69.95,70.05,69.94,69.98,146281.0,68.5152,68.6131,68.5054,68.5446,146281.0
2024-02-01 14:50:00,69.99,70.01,69.91,69.94,25837.0,68.5544,68.574,68.476,68.5054,25837.0
2024-02-01 14:55:00,69.94,70.03,69.93,70.02,27930.0,68.5054,68.5936,68.4956,68.5838,27930.0
2024-02-01 15:00:00,70.03,70.13,69.99,70.11,42504.0,68.5936,68.6915,68.5544,68.6719,42504.0
2024-02-01 15:05:00,70.12,70.16,70.03,70.06,45840.0,68.6817,68.7209,68.5936,68.6229,45840.0
2024-02-01 15:10:00,70.05,70.05,69.96,70.01,50990.0,68.6131,68.6131,68.525,68.574,50990.0
2024-02-01 15:15:00,70.02,70.09,70.0,70.09,27342.0,68.5838,68.6523,68.5642,68.6523,27342.0
2024-02-01 15:20:00,70.08,70.1,70.04,70.09,42367.0,68.6425,68.6621,68.6034,68.6523,42367.0
2024-02-01 15:25:00,70.08,70.18,70.08,70.18,26751.0,68.6425,68.7405,68.6425,68.7405,26751.0
2024-02-01 15:30:00,70.19,70.31,70.18,70.29,317912.0,68.7503,68.8678,68.7405,68.8482,317912.0
2024-02-01 15:35:00,70.29,70.4,70.29,70.39,313150.0,68.8482,68.956,68.8482,68.9462,313150.0
2024-02-01 15:40:00,70.38,70.4,70.33,70.36,291087.0,68.9364,68.956,68.8874,68.9168,291087.0
2024-02-01 15:45:00,70.35,70.4,70.32,70.34,264937.0,68.907,68.956,68.8776,68.8972,264937.0
2024-02-01 15:50:00,70.35,70.43,70.18,70.25,549288.0,68.907,68.9854,68.7405,68.809,549288.0
2024-02-01 15:55:00,70.25,70.4,70.24,70.38,518272.0,68.809,68.956,68.7992,68.9364,518272.0
2024-02-02 09:30:00,69.81,69.89,69.4,69.4,249895.0,68.3781,68.4564,67.9765,67.9765,249895.0
2024-02-02 09:35:00,69.38,69.65,69.37,69.61,217216.0,67.9569,68.2214,67.9471,68.1822,217216.0
2024-02-02 09:40:00,69.61,69.61,69.44,69.53,159723.0,68.1822,68.1822,68.0157,68.1038,159723.0
2024-02-02 09:45:00,69.54,69.84,69.52,69.69,236184.0,68.1136,68.4075,68.094,68.2605,236184.0
2024-02-02 09:50:00,69.68,69.8,69.51,69.79,108855.0,68.2507,68.3683,68.0842,68.3585,108855.0
2024-02-02 09:55:00,69.8,69.93,69.77,69.91,67869.0,68.3683,68.4956,68.3389,68.476,67869.0
2024-02-02 10:00:00,69.91,69.91,69.6,69.8,116121.0,68.476,68.476,68.1724,68.3683,116121.0
2024-02-02 10:05:00,69.8,69.8,69.59,69.74,211296.0,68.3683,68.3683,68.1626,68.3095,211296.0
2024-02-02 10:10:00,69.72,69.84,69.63,69.76,93098.0,68.2899,68.4075,68.2018,68.3291,93098.0
2024-02-02 10:15:00,69.75,69.86,69.7,69.78,56963.0,68.3193,68.427,68.2703,68.3487,56963.0
2024-02-02 10:20:00,69.78,69.99,69.76,69.99,30364.0,68.3487,68.5544,68.3291,68.5544,30364.0
2024-02-02 10:25:00,70.01,70.01,69.84,69.94,78640.0,68.574,68.574,68.4075,68.5054,78640.0
2024-02-02 10:30:00,69.94,69.99,69.76,69.96,227061.0,68.5054,68.5544,68.3291,68.525,227061.0
2024-02-02 10:35:00,69.94,69.96,69.85,69.92,55311.0,68.5054,68.525,68.4172,68.4858,55311.0
2024-02-02 10:40:00,69.94,70.08,69.93,70.01,104915.0,68.5054,68.6425,68.4956,68.574,104915.0
2024-02-02 10:45:00,70.02,70.08,69.82,69.82,138071.0,68.5838,68.6425,68.3879,68.3879,138071.0
2024-02-02 10:50:00,69.81,69.86,69.76,69.82,261071.0,68.3781,68.427,68.3291,68.3879,261071.0
2024-02-02 10:55:00,69.84,70.05,69.81,69.99,46232.0,68.4075,68.6131,68.3781,68.5544,46232.0
2024-02-02 11:00:00,70.0,70.05,69.92,69.98,95608.0,68.5642,68.6131,68.4858,68.5446,95608.0
2024-02-02 11:05:00,69.99,70.1,69.99,70.08,173423.0,68.5544,68.6621,68.5544,68.6425,173423.0
2024-02-02 11:10:00,70.08,70.13,70.0,70.04,79665.0,68.6425,68.6915,68.5642,68.6034,79665.0
2024-02-02 11:15:00,70.05,70.12,70.01,70.11,12246.0,68.6131,68.6817,68.574,68.6719,12246.0
2024-02-02 11:20:00,70.1,70.14,70.05,70.08,25413.0,68.6621,68.7013,68.6131,68.6425,25413.0
2024-02-02 11:25:00,70.09,70.24,70.02,70.21,63467.0,68.6523,68.7992,68.5838,68.7699,63467.0
2024-02-02 11:30:00,70.21,70.3,70.11,70.12,115690.0,68.7699,68.858,68.6719,68.6817,115690.0
2024-02-02 11:35:00,70.12,70.22,70.09,70.22,81899.0,68.6817,68.7797,68.6523,68.7797,81899.0
2024-02-02 11:40:00,70.23,70.27,70.19,70.26,61091.0,68.7895,68.8286,68.7503,68.8188,61091.0
2024-02-02 11:45:00,70.26,70.31,70.21,70.3,133054.0,68.8188,68.8678,68.7699,68.858,133054.0
2024-02-02 11:50:00,70.3,70.33,70.25,70.31,105120.0,68.858,68.8874,68.809,68.8678,105120.0
2024-02-02 11:55:00,70.32,70.36,70.15,70.2,233774.0,68.8776,68.9168,68.7111,68.7601,233774.0
2024-02-02 12:00:00,70.19,70.25,70.16,70.18,80353.0,68.7503,68.809,68.7209,68.7405,80353.0
2024-02-02 12:05:00,70.2,70.23,70.07,70.07,110885.0,68.7601,68.7895,68.6327,68.6327,110885.0
2024-02-02 12:10:00,70.07,70.14,70.02,70.09,242726.0,68.6327,68.7013,68.5838,68.6523,242726.0
2024-02-02 12:15:00,70.11,70.22,70.08,70.22,180948.0,68.6719,68.7797,68.6425,68.7797,180948.0
2024-02-02 12:20:00,70.21,70.31,70.14,70.3,198546.0,68.7699,68.8678,68.7013,68.858,198546.0
2024-02-02 12:25:00,70.31,70.46,70.24,70.44,191444.0,68.8678,69.0147,68.7992,68.9951,191444.0
2024-02-02 12:30:00,70.45,70.56,70.43,70.44,216962.0,69.0049,69.1127,68.9854,68.9951,216962.0
2024-02-02 12:35:00,70.43,70.56,70.43,70.56,67130.0,68.9854,69.1127,68.9854,69.1127,67130.0
2024-02-02 12:40:00,70.56,70.56,70.23,70.29,191048.0,69.1127,69.1127,68.7895,68.8482,191048.0
2024-02-02 12:45:00,70.28,70.3,70.11,70.24,224252.0,68.8384,68.858,68.6719,68.7992,224252.0
2024-02-02 12:50:00,70.24,70.24,70.07,70.15,183658.0,68.7992,68.7992,68.6327,68.7111,183658.0
2024-02-02 12:55:00,70.15,70.35,70.14,70.35,102793.0,68.7111,68.907,68.7013,68.907,102793.0
2024-02-02 13:00:00,70.35,70.44,70.34,70.43,224219.0,68.907,68.9951,68.8972,68.9854,224219.0
2024-02-02 13:05:00,70.44,70.65,70.41,70.44,719593.0,68.9951,69.2008,68.9658,68.9951,719593.0
2024-02-02 13:10:00,70.45,70.53,70.41,70.48,22946.0,69.0049,69.0833,68.9658,69.0343,22946.0
2024-02-02 13:15:00,70.48,70.63,70.43,70.61,106772.0,69.0343,69.1812,68.9854,69.1617,106772.0
2024-02-02 13:20:00,70.61,70.75,70.55,70.73,39413.0,69.1617,69.2988,69.1029,69.2792,39413.0
2024-02-02 13:25:00,70.73,70.77,70.56,70.64,163388.0,69.2792,69.3184,69.1127,69.191,163388.0
2024-02-02 13:30:00,70.66,70.77,70.58,70.75,203488.0,69.2106,69.3184,69.1323,69.2988,203488.0
2024-02-02 13:35:00,70.75,70.82,70.64,70.73,153288.0,69.2988,69.3674,69.191,69.2792,153288.0
2024-02-02 13:40:00,70.74,70.81,70.7,70.81,161900.0,69.289,69.3576,69.2498,69.3576,161900.0
2024-02-02 13:45:00,70.81,70.88,70.69,70.74,205347.0,69.3576,69.4261,69.24,69.289,205347.0
2024-02-02 13:50:00,70.75,70.81,70.7,70.76,34944.0,69.2988,69.3576,69.2498,69.3086,34944.0
2024-02-02 13:55:00,70.75,70.84,70.74,70.78,65741.0,69.2988,69.3869,69.289,69.3282,65741.0
2024-02-02 14:00:00,70.79,70.96,70.79,70.91,59905.0,69.338,69.5045,69.338,69.4555,59905.0
2024-02-02 14:05:00,70.92,71.03,70.89,71.02,48501.0,69.4653,69.573,69.4359,69.5632,48501.0
2024-02-02 14:10:00,71.02,71.15,71.01,71.12,102268.0,69.5632,69.6906,69.5535,69.6612,102268.0
2024-02-02 14:15:00,71.12,71.23,71.09,71.12,116297.0,69.6612,69.7689,69.6318,69.6612,116297.0
2024-02-02 14:20:00,71.12,71.13,70.97,71.09,185965.0,69.6612,69.671,69.5143,69.6318,185965.0
2024-02-02 14:25:00,71.1,71.12,71.05,71.12,42760.0,69.6416,69.6612,69.5926,69.6612,42760.0
2024-02-02 14:30:00,71.12,71.23,71.09,71.22,146279.0,69.6612,69.7689,69.6318,69.7591,146279.0
2024-02-02 14:35:00,71.23,71.25,71.13,71.15,43370.0,69.7689,69.7885,69.671,69.6906,43370.0
2024-02-02 14:40:00,71.15,71.19,71.07,71.09,48038.0,69.6906,69.7298,69.6122,69.6318,48038.0
2024-02-02 14:45:00,71.08,71.19,71.06,71.11,147578.0,69.622,69.7298,69.6024,69.6514,147578.0
2024-02-02 14:50:00,71.11,71.11,70.96,71.02,153104.0,69.6514,69.6514,69.5045,69.5632,153104.0
2024-02-02 14:55:00,71.02,71.06,70.94,71.05,53051.0,69.5632,69.6024,69.4849,69.5926,53051.0
2024-02-02 15:00:00,71.05,71.05,70.91,70.94,91221.0,69.5926,69.5926,69.4555,69.4849,91221.0
2024-02-02 15:05:00,70.92,71.0,70.9,70.98,145149.0,69.4653,69.5437,69.4457,69.5241,145149.0
2024-02-02 15:10:00,70.99,71.08,70.98,71.01,221135.0,69.5339,69.622,69.5241,69.5535,221135.0
2024-02-02 15:15:00,71.0,71.08,70.95,70.95,162412.0,69.5437,69.622,69.4947,69.4947,162412.0
2024-02-02 15:20:00,70.96,71.02,70.86,70.89,95696.0,69.5045,69.5632,69.4065,69.4359,95696.0
2024-02-02 15:25:00,70.89,71.07,70.87,71.06,124726.0,69.4359,69.6122,69.4163,69.6024,124726.0
2024-02-02 15:30:00,71.06,71.07,70.88,70.9,119619.0,69.6024,69.6122,69.4261,69.4457,119619.0
2024-02-02 15:35:00,70.9,70.9,70.78,70.84,163352.0,69.4457,69.4457,69.3282,69.3869,163352.0
2024-02-02 15:40:00,70.84,70.84,70.75,70.75,123460.0,69.3869,69.3869,69.2988,69.2988,123460.0
2024-02-02 15:45:00,70.74,70.81,70.7,70.78,148230.0,69.289,69.3576,69.2498,69.3282,148230.0
2024-02-02 15:50:00,70.77,70.89,70.75,70.89,382732.0,69.3184,69.4359,69.2988,69.4359,382732.0
2024-02-02 15:55:00,70.89,70.93,70.71,70.72,238986.0,69.4359,69.4751,69.2596,69.2694,238986.0
2024-02-05 09:30:00,70.05,70.05,69.7,69.79,84963.0,68.6131,68.6131,68.2703,68.3585,84963.0
2024-02-05 09:35:00,69.76,69.82,69.45,69.54,88205.0,68.3291,68.3879,68.0255,68.1136,88205.0
2024-02-05 09:40:00,69.54,69.67,69.34,69.66,163343.0,68.1136,68.2409,67.9177,68.2311,163343.0
2024-02-05 09:45:00,69.66,69.8,69.6,69.68,86932.0,68.2311,68.3683,68.1724,68.2507,86932.0
2024-02-05 09:50:00,69.69,69.69,69.46,69.47,32058.0,68.2605,68.2605,68.0352,68.045,32058.0
2024-02-05 09:55:00,69.46,69.48,69.34,69.48,39958.0,68.0352,68.0548,67.9177,68.0548,39958.0
2024-02-05 10:00:00,69.45,69.45,69.24,69.33,178587.0,68.0255,68.0255,67.8198,67.9079,178587.0
2024-02-05 10:05:00,69.34,69.44,69.22,69.28,130243.0,67.9177,68.0157,67.8002,67.8589,130243.0
2024-02-05 10:10:00,69.28,69.37,69.15,69.21,25969.0,67.8589,67.9471,67.7316,67.7904,25969.0
2024-02-05 10:15:00,69.23,69.24,69.09,69.14,48062.0,67.81,67.8198,67.6728,67.7218,48062.0
2024-02-05 10:20:00,69.14,69.15,69.02,69.03,165525.0,67.7218,67.7316,67.6043,67.6141,165525.0
2024-02-05 10:25:00,69.03,69.11,69.03,69.11,23381.0,67.6141,67.6924,67.6141,67.6924,23381.0
2024-02-05 10:30:00,69.12,69.18,69.05,69.09,53702.0,67.7022,67.761,67.6337,67.6728,53702.0
2024-02-05 10:35:00,69.09,69.12,69.0,69.1,56792.0,67.6728,67.7022,67.5847,67.6826,56792.0
2024-02-05 10:40:00,69.1,69.13,69.0,69.05,83211.0,67.6826,67.712,67.5847,67.6337,83211.0
2024-02-05 10:45:00,69.03,69.12,69.0,69.12,90149.0,67.6141,67.7022,67.5847,67.7022,90149.0
2024-02-05 10:50:00,69.13,69.23,69.09,69.17,61932.0,67.712,67.81,67.6728,67.7512,61932.0
2024-02-05 10:55:00,69.17,69.23,69.15,69.23,75342.0,67.7512,67.81,67.7316,67.81,75342.0
2024-02-05 11:00:00,69.23,69.31,69.2,69.29,28124.0,67.81,67.8883,67.7806,67.8687,28124.0
2024-02-05 11:05:00,69.29,69.4,69.29,69.38,22466.0,67.8687,67.9765,67.8687,67.9569,22466.0
2024-02-05 11:10:00,69.38,69.48,69.36,69.47,9576.0,67.9569,68.0548,67.9373,68.045,9576.0
2024-02-05 11:15:00,69.45,69.49,69.4,69.48,25116.0,68.0255,68.0646,67.9765,68.0548,25116.0
2024-02-05 11:20:00,69.47,69.49,69.4,69.44,38060.0,68.045,68.0646,67.9765,68.0157,38060.0
2024-02-05 11:25:00,69.43,69.45,69.39,69.41,63651.0,68.0059,68.0255,67.9667,67.9863,63651.0
2024-02-05 11:30:00,69.4,69.51,69.4,69.5,99302.0,67.9765,68.0842,67.9765,68.0744,99302.0
2024-02-05 11:35:00,69.49,69.49,69.39,69.45,40245.0,68.0646,68.0646,67.9667,68.0255,40245.0
2024-02-05 11:40:00,69.45,69.45,69.35,69.41,51022.0,68.0255,68.0255,67.9275,67.9863,51022.0
2024-02-05 11:45:00,69.42,69.44,69.39,69.42,23533.0,67.9961,68.0157,67.9667,67.9961,23533.0
2024-02-05 11:50:00,69.42,69.43,69.35,69.38,140449.0,67.9961,68.0059,67.9275,67.9569,140449.0
2024-02-05 11:55:00,69.38,69.43,69.37,69.43,23973.0,67.9569,68.0059,67.9471,68.0059,23973.0
2024-02-05 12:00:00,69.43,69.47,69.41,69.45,19393.0,68.0059,68.045,67.9863,68.0255,19393.0
2024-02-05 12:05:00,69.45,69.51,69.45,69.48,44320.0,68.0255,68.0842,68.0255,68.0548,44320.0
2024-02-05 12:10:00,69.48,69.52,69.45,69.5,50405.0,68.0548,68.094,68.0255,68.0744,50405.0
2024-02-05 12:15:00,69.5,69.58,69.49,69.54,38839.0,68.0744,68.1528,68.0646,68.1136,38839.0
2024-02-05 12:20:00,69.54,69.58,69.48,69.56,49851.0,68.1136,68.1528,68.0548,68.1332,49851.0
2024-02-05 12:25:00,69.56,69.65,69.53,69.64,25591.0,68.1332,68.2214,68.1038,68.2116,25591.0
2024-02-05 12:30:00,69.66,69.73,69.66,69.71,20158.0,68.2311,68.2997,68.2311,68.2801,20158.0
2024-02-05 12:35:00,69.72,69.81,69.71,69.78,17064.0,68.2899,68.3781,68.2801,68.3487,17064.0
2024-02-05 12:40:00,69.78,69.78,69.71,69.73,20395.0,68.3487,68.3487,68.2801,68.2997,20395.0
2024-02-05 12:45:00,69.72,69.72,69.62,69.65,11134.0,68.2899,68.2899,68.192,68.2214,11134.0
2024-02-05 12:50:00,69.64,69.67,69.57,69.63,29620.0,68.2116,68.2409,68.143,68.2018,29620.0
2024-02-05 12:55:00,69.63,69.7,69.63,69.69,12451.0,68.2018,68.2703,68.2018,68.2605,12451.0
2024-02-05 13:00:00,69.68,69.68,69.62,69.68,30419.0,68.2507,68.2507,68.192,68.2507,30419.0
2024-02-05 13:05:00,69.69,69.75,69.69,69.73,17825.0,68.2605,68.3193,68.2605,68.2997,17825.0
2024-02-05 13:10:00,69.73,69.76,69.68,69.76,9679.0,68.2997,68.3291,68.2507,68.3291,9679.0
2024-02-05 13:15:00,69.76,69.76,69.68,69.75,20022.0,68.3291,68.3291,68.2507,68.3193,20022.0
2024-02-05 13:20:00,69.74,69.74,69.66,69.69,13772.0,68.3095,68.3095,68.2311,68.2605,13772.0
2024-02-05 13:25:00,69.68,69.7,69.62,69.63,11908.0,68.2507,68.2703,68.192,68.2018,11908.0
2024-02-05 13:30:00,69.62,69.71,69.61,69.7,73337.0,68.192,68.2801,68.1822,68.2703,73337.0
2024-02-05 13:35:00,69.7,69.73,69.67,69.73,11322.0,68.2703,68.2997,68.2409,68.2997,11322.0
2024-02-05 13:40:00,69.74,69.78,69.71,69.77,18581.0,68.3095,68.3487,68.2801,68.3389,18581.0
2024-02-05 13:45:00,69.79,69.87,69.79,69.84,19985.0,68.3585,68.4368,68.3585,68.4075,19985.0
2024-02-05 13:50:00,69.83,69.83,69.76,69.78,82122.0,68.3977,68.3977,68.3291,68.3487,82122.0
2024-02-05 13:55:00,69.78,69.83,69.77,69.82,10491.0,68.3487,68.3977,68.3389,68.3879,10491.0
2024-02-05 14:00:00,69.82,69.83,69.73,69.77,92723.0,68.3879,68.3977,68.2997,68.3389,92723.0
2024-02-05 14:05:00,69.77,69.85,69.74,69.82,28524.0,68.3389,68.4172,68.3095,68.3879,28524.0
2024-02-05 14:10:00,69.82,69.85,69.78,69.8,55959.0,68.3879,68.4172,68.3487,68.3683,55959.0
2024-02-05 14:15:00,69.79,69.83,69.76,69.8,12671.0,68.3585,68.3977,68.3291,68.3683,12671.0
2024-02-05 14:20:00,69.8,69.87,69.8,69.84,14320.0,68.3683,68.4368,68.3683,68.4075,14320.0
2024-02-05 14:25:00,69.84,69.87,69.81,69.83,15730.0,68.4075,68.4368,68.3781,68.3977,15730.0
2024-02-05 14:30:00,69.84,69.9,69.84,69.9,27264.0,68.4075,68.4662,68.4075,68.4662,27264.0
2024-02-05 14:35:00,69.91,69.91,69.82,69.83,32750.0,68.476,68.476,68.3879,68.3977,32750.0
2024-02-05 14:40:00,69.84,69.89,69.84,69.88,16060.0,68.4075,68.4564,68.4075,68.4466,16060.0
2024-02-05 14:45:00,69.91,70.0,69.91,69.98,30809.0,68.476,68.5642,68.476,68.5446,30809.0
2024-02-05 14:50:00,69.98,69.98,69.93,69.95,13174.0,68.5446,68.5446,68.4956,68.5152,13174.0
2024-02-05 14:55:00,69.95,70.01,69.95,69.98,9594.0,68.5152,68.574,68.5152,68.5446,9594.0
2024-02-05 15:00:00,69.99,70.03,69.94,69.94,27892.0,68.5544,68.5936,68.5054,68.5054,27892.0
2024-02-05 15:05:00,69.94,69.95,69.84,69.86,30703.0,68.5054,68.5152,68.4075,68.427,30703.0
2024-02-05 15:10:00,69.86,69.87,69.78,69.78,52649.0,68.427,68.4368,68.3487,68.3487,52649.0
2024-02-05 15:15:00,69.77,69.88,69.75,69.81,51747.0,68.3389,68.4466,68.3193,68.3781,51747.0
2024-02-05 15:20:00,69.81,69.88,69.78,69.88,36913.0,68.3781,68.4466,68.3487,68.4466,36913.0
2024-02-05 15:25:00,69.89,69.97,69.87,69.95,13278.0,68.4564,68.5348,68.4368,68.5152,13278.0
2024-02-05 15:30:00,69.95,70.02,69.92,70.01,37679.0,68.5152,68.5838,68.4858,68.574,37679.0
2024-02-05 15:35:00,70.02,70.06,69.85,69.87,317667.0,68.5838,68.6229,68.4172,68.4368,317667.0
2024-02-05 15:40:00,69.86,69.87,69.76,69.77,161944.0,68.427,68.4368,68.3291,68.3389,161944.0
2024-02-05 15:45:00,69.76,69.84,69.66,69.66,143787.0,68.3291,68.4075,68.2311,68.2311,143787.0
2024-02-05 15:50:00,69.65,69.8,69.65,69.77,179680.0,68.2214,68.3683,68.2214,68.3389,179680.0
2024-02-05 15:55:00,69.76,69.84,69.65,69.68,515871.0,68.3291,68.4075,68.2214,68.2507,515871.0
2024-02-06 09:30:00,69.58,69.68,69.26,69.64,87814.0,68.1528,68.2507,67.8393,68.2116,87814.0
2024-02-06 09:35:00,69.65,69.91,69.59,69.87,69944.0,68.2214,68.476,68.1626,68.4368,69944.0
2024-02-06 09:40:00,69.88,70.17,69.85,70.17,104600.0,68.4466,68.7307,68.4172,68.7307,104600.0
2024-02-06 09:45:00,70.18,70.22,70.11,70.12,120881.0,68.7405,68.7797,68.6719,68.6817,120881.0
2024-02-06 09:50:00,70.14,70.29,70.07,70.23,80793.0,68.7013,68.8482,68.6327,68.7895,80793.0
2024-02-06 09:55:00,70.23,70.3,70.05,70.05,15331.0,68.7895,68.858,68.6131,68.6131,15331.0
2024-02-06 10:00:00,70.06,70.08,69.95,70.05,34773.0,68.6229,68.6425,68.5152,68.6131,34773.0
2024-02-06 10:05:00,70.02,70.13,69.91,70.1,26055.0,68.5838,68.6915,68.476,68.6621,26055.0
2024-02-06 10:10:00,70.1,70.13,69.95,69.96,29773.0,68.6621,68.6915,68.5152,68.525,29773.0
2024-02-06 10:15:00,69.97,70.18,69.96,70.17,32425.0,68.5348,68.7405,68.525,68.7307,32425.0
2024-02-06 10:20:00,70.17,70.2,69.99,69.99,64982.0,68.7307,68.7601,68.5544,68.5544,64982.0
2024-02-06 10:25:00,70.01,70.07,69.93,70.0,14671.0,68.574,68.6327,68.4956,68.5642,14671.0
2024-02-06 10:30:00,70.05,70.16,70.04,70.14,72436.0,68.6131,68.7209,68.6034,68.7013,72436.0
2024-02-06 10:35:00,70.14,70.27,70.14,70.23,32566.0,68.7013,68.8286,68.7013,68.7895,32566.0
2024-02-06 10:40:00,70.23,70.28,70.16,70.27,19292.0,68.7895,68.8384,68.7209,68.8286,19292.0
2024-02-06 10:45:00,70.31,70.36,70.27,70.31,43418.0,68.8678,68.9168,68.8286,68.8678,43418.0
2024-02-06 10:50:00,70.31,70.33,70.18,70.3,33274.0,68.8678,68.8874,68.7405,68.858,33274.0
2024-02-06 10:55:00,70.32,70.35,70.21,70.25,18074.0,68.8776,68.907,68.7699,68.809,18074.0
2024-02-06 11:00:00,70.23,70.24,70.13,70.2,25449.0,68.7895,68.7992,68.6915,68.7601,25449.0
2024-02-06 11:05:00,70.2,70.22,70.14,70.15,17969.0,68.7601,68.7797,68.7013,68.7111,17969.0
2024-02-06 11:10:00,70.15,70.25,70.13,70.18,20187.0,68.7111,68.809,68.6915,68.7405,20187.0
2024-02-06 11:15:00,70.19,70.29,70.18,70.27,26735.0,68.7503,68.8482,68.7405,68.8286,26735.0
2024-02-06 11:20:00,70.29,70.35,70.24,70.35,16937.0,68.8482,68.907,68.7992,68.907,16937.0
2024-02-06 11:25:00,70.34,70.4,70.32,70.39,14033.0,68.8972,68.956,68.8776,68.9462,14033.0
2024-02-06 11:30:00,70.39,70.44,70.36,70.37,10662.0,68.9462,68.9951,68.9168,68.9266,10662.0
2024-02-06 11:35:00,70.37,70.38,70.26,70.31,16493.0,68.9266,68.9364,68.8188,68.8678,16493.0
2024-02-06 11:40:00,70.31,70.32,70.21,70.27,13844.0,68.8678,68.8776,68.7699,68.8286,13844.0
2024-02-06 11:45:00,70.27,70.27,70.16,70.19,76260.0,68.8286,68.8286,68.7209,68.7503,76260.0
2024-02-06 11:50:00,70.18,70.22,70.13,70.22,10530.0,68.7405,68.7797,68.6915,68.7797,10530.0
2024-02-06 11:55:00,70.22,70.22,70.17,70.19,18839.0,68.7797,68.7797,68.7307,68.7503,18839.0
2024-02-06 12:00:00,70.19,70.27,70.14,70.23,48907.0,68.7503,68.8286,68.7013,68.7895,48907.0
2024-02-06 12:05:00,70.24,70.27,70.2,70.26,10333.0,68.7992,68.8286,68.7601,68.8188,10333.0
2024-02-06 12:10:00,70.26,70.26,70.16,70.21,22321.0,68.8188,68.8188,68.7209,68.7699,22321.0
2024-02-06 12:15:00,70.21,70.28,70.2,70.25,20573.0,68.7699,68.8384,68.7601,68.809,20573.0
2024-02-06 12:20:00,70.23,70.32,70.19,70.28,9500.0,68.7895,68.8776,68.7503,68.8384,9500.0
2024-02-06 12:25:00,70.28,70.45,70.28,70.43,21745.0,68.8384,69.0049,68.8384,68.9854,21745.0
2024-02-06 12:30:00,70.44,70.44,70.36,70.44,84203.0,68.9951,68.9951,68.9168,68.9951,84203.0
2024-02-06 12:35:00,70.43,70.43,70.34,70.36,11244.0,68.9854,68.9854,68.8972,68.9168,11244.0
2024-02-06 12:40:00,70.36,70.42,70.33,70.4,18007.0,68.9168,68.9756,68.8874,68.956,18007.0
2024-02-06 12:45:00,70.4,70.42,70.32,70.36,12829.0,68.956,68.9756,68.8776,68.9168,12829.0
2024-02-06 12:50:00,70.36,70.42,70.34,70.36,13806.0,68.9168,68.9756,68.8972,68.9168,13806.0
2024-02-06 12:55:00,70.36,70.42,70.35,70.38,7987.0,68.9168,68.9756,68.907,68.9364,7987.0
2024-02-06 13:00:00,70.37,70.43,70.33,70.38,18745.0,68.9266,68.9854,68.8874,68.9364,18745.0
2024-02-06 13:05:00,70.4,70.42,70.35,70.38,8130.0,68.956,68.9756,68.907,68.9364,8130.0
2024-02-06 13:10:00,70.37,70.37,70.27,70.33,13138.0,68.9266,68.9266,68.8286,68.8874,13138.0
2024-02-06 13:15:00,70.33,70.37,70.28,70.3,21916.0,68.8874,68.9266,68.8384,68.858,21916.0
2024-02-06 13:20:00,70.3,70.3,70.24,70.25,25341.0,68.858,68.858,68.7992,68.809,25341.0
2024-02-06 13:25:00,70.24,70.33,70.24,70.33,9975.0,68.7992,68.8874,68.7992,68.8874,9975.0
2024-02-06 13:30:00,70.34,70.37,70.3,70.32,14943.0,68.8972,68.9266,68.858,68.8776,14943.0
2024-02-06 13:35:00,70.32,70.35,70.29,70.35,16107.0,68.8776,68.907,68.8482,68.907,16107.0
2024-02-06 13:40:00,70.35,70.4,70.29,70.39,9421.0,68.907,68.956,68.8482,68.9462,9421.0
2024-02-06 13:45:00,70.4,70.45,70.35,70.41,11709.0,68.956,69.0049,68.907,68.9658,11709.0
2024-02-06 13:50:00,70.42,70.44,70.38,70.43,10026.0,68.9756,68.9951,68.9364,68.9854,10026.0
2024-02-06 13:55:00,70.43,70.49,70.43,70.45,10008.0,68.9854,69.0441,68.9854,69.0049,10008.0
2024-02-06 14:00:00,70.46,70.47,70.36,70.42,37038.0,69.0147,69.0245,68.9168,68.9756,37038.0
2024-02-06 14:05:00,70.43,70.43,70.32,70.35,55573.0,68.9854,68.9854,68.8776,68.907,55573.0
2024-02-06 14:10:00,70.36,70.38,70.3,70.3,13036.0,68.9168,68.9364,68.858,68.858,13036.0
2024-02-06 14:15:00,70.31,70.4,70.28,70.37,19957.0,68.8678,68.956,68.8384,68.9266,19957.0
2024-02-06 14:20:00,70.37,70.44,70.35,70.4,16132.0,68.9266,68.9951,68.907,68.956,16132.0
2024-02-06 14:25:00,70.4,70.4,70.31,70.32,22013.0,68.956,68.956,68.8678,68.8776,22013.0
2024-02-06 14:30:00,70.32,70.33,70.25,70.29,16067.0,68.8776,68.8874,68.809,68.8482,16067.0
2024-02-06 14:35:00,70.29,70.39,70.23,70.39,192014.0,68.8482,68.9462,68.7895,68.9462,192014.0
2024-02-06 14:40:00,70.39,70.39,70.33,70.36,22325.0,68.9462,68.9462,68.8874,68.9168,22325.0
2024-02-06 14:45:00,70.36,70.48,70.36,70.47,40249.0,68.9168,69.0343,68.9168,69.0245,40249.0
2024-02-06 14:50:00,70.47,70.5,70.43,70.48,56162.0,69.0245,69.0539,68.9854,69.0343,56162.0
2024-02-06 14:55:00,70.48,70.54,70.44,70.48,43522.0,69.0343,69.0931,68.9951,69.0343,43522.0
2024-02-06 15:00:00,70.48,70.52,70.45,70.49,24045.0,69.0343,69.0735,69.0049,69.0441,24045.0
2024-02-06 15:05:00,70.5,70.58,70.49,70.57,42374.0,69.0539,69.1323,69.0441,69.1225,42374.0
2024-02-06 15:10:00,70.58,70.59,70.5,70.52,46083.0,69.1323,69.1421,69.0539,69.0735,46083.0
2024-02-06 15:15:00,70.53,70.54,70.44,70.46,47884.0,69.0833,69.0931,68.9951,69.0147,47884.0
2024-02-06 15:20:00,70.46,70.55,70.46,70.48,77887.0,69.0147,69.1029,69.0147,69.0343,77887.0
2024-02-06 15:25:00,70.47,70.55,70.45,70.5,52103.0,69.0245,69.1029,69.0049,69.0539,52103.0
2024-02-06 15:30:00,70.5,70.5,70.4,70.49,117448.0,69.0539,69.0539,68.956,69.0441,117448.0
2024-02-06 15:35:00,70.48,70.52,70.43,70.45,36239.0,69.0343,69.0735,68.9854,69.0049,36239.0
2024-02-06 15:40:00,70.45,70.51,70.44,70.5,26755.0,69.0049,69.0637,68.9951,69.0539,26755.0
2024-02-06 15:45:00,70.5,70.53,70.47,70.52,70211.0,69.0539,69.0833,69.0245,69.0735,70211.0
2024-02-06 15:50:00,70.52,70.57,70.47,70.55,243898.0,69.0735,69.1225,69.0245,69.1029,243898.0
2024-02-06 15:55:00,70.54,70.62,70.54,70.57,246159.0,69.0931,69.1715,69.0931,69.1225,246159.0
2024-02-07 09:30:00,70.72,70.75,70.51,70.61,405933.0,69.2694,69.2988,69.0637,69.1617,405933.0
2024-02-07 09:35:00,70.63,70.66,70.48,70.53,128147.0,69.1812,69.2106,69.0343,69.0833,128147.0
2024-02-07 09:40:00,70.53,70.54,70.19,70.24,392027.0,69.0833,69.0931,68.7503,68.7992,392027.0
2024-02-07 09:45:00,70.26,70.43,70.24,70.33,153591.0,68.8188,68.9854,68.7992,68.8874,153591.0
2024-02-07 09:50:00,70.33,70.49,70.32,70.38,94688.0,68.8874,69.0441,68.8776,68.9364,94688.0
2024-02-07 09:55:00,70.38,70.43,70.33,70.37,65062.0,68.9364,68.9854,68.8874,68.9266,65062.0
2024-02-07 10:00:00,70.37,70.49,70.31,70.41,56100.0,68.9266,69.0441,68.8678,68.9658,56100.0
2024-02-07 10:05:00,70.41,70.44,70.26,70.37,31001.0,68.9658,68.9951,68.8188,68.9266,31001.0
2024-02-07 10:10:00,70.38,70.59,70.38,70.56,174650.0,68.9364,69.1421,68.9364,69.1127,174650.0
2024-02-07 10:15:00,70.56,70.62,70.48,70.6,47204.0,69.1127,69.1715,69.0343,69.1519,47204.0
2024-02-07 10:20:00,70.6,70.61,70.44,70.58,77544.0,69.1519,69.1617,68.9951,69.1323,77544.0
2024-02-07 10:25:00,70.57,70.76,70.54,70.75,114473.0,69.1225,69.3086,69.0931,69.2988,114473.0
2024-02-07 10:30:00,70.76,70.82,70.67,70.78,185719.0,69.3086,69.3674,69.2204,69.3282,185719.0
2024-02-07 10:35:00,70.79,70.79,70.6,70.68,152467.0,69.338,69.338,69.1519,69.2302,152467.0
2024-02-07 10:40:00,70.69,70.71,70.55,70.67,93046.0,69.24,69.2596,69.1029,69.2204,93046.0
2024-02-07 10:45:00,70.67,70.75,70.63,70.67,74776.0,69.2204,69.2988,69.1812,69.2204,74776.0
2024-02-07 10:50:00,70.67,70.77,70.63,70.67,132120.0,69.2204,69.3184,69.1812,69.2204,132120.0
2024-02-07 10:55:00,70.66,70.66,70.58,70.64,21112.0,69.2106,69.2106,69.1323,69.191,21112.0
2024-02-07 11:00:00,70.65,70.7,70.54,70.58,114123.0,69.2008,69.2498,69.0931,69.1323,114123.0
2024-02-07 11:05:00,70.57,70.74,70.57,70.73,141439.0,69.1225,69.289,69.1225,69.2792,141439.0
2024-02-07 11:10:00,70.74,70.75,70.68,70.75,21016.0,69.289,69.2988,69.2302,69.2988,21016.0
2024-02-07 11:15:00,70.76,70.83,70.72,70.76,85612.0,69.3086,69.3771,69.2694,69.3086,85612.0
2024-02-07 11:20:00,70.76,70.77,70.66,70.66,20453.0,69.3086,69.3184,69.2106,69.2106,20453.0
2024-02-07 11:25:00,70.68,70.73,70.68,70.68,14767.0,69.2302,69.2792,69.2302,69.2302,14767.0
2024-02-07 11:30:00,70.69,70.73,70.68,70.7,11061.0,69.24,69.2792,69.2302,69.2498,11061.0
2024-02-07 11:35:00,70.7,70.73,70.64,70.68,68232.0,69.2498,69.2792,69.191,69.2302,68232.0
2024-02-07 11:40:00,70.69,70.73,70.68,70.7,7869.0,69.24,69.2792,69.2302,69.2498,7869.0
2024-02-07 11:45:00,70.72,70.72,70.6,70.62,40084.0,69.2694,69.2694,69.1519,69.1715,40084.0
2024-02-07 11:50:00,70.61,70.68,70.57,70.68,58270.0,69.1617,69.2302,69.1225,69.2302,58270.0
2024-02-07 11:55:00,70.68,70.71,70.66,70.68,26988.0,69.2302,69.2596,69.2106,69.2302,26988.0
2024-02-07 12:00:00,70.68,70.7,70.64,70.67,53908.0,69.2302,69.2498,69.191,69.2204,53908.0
2024-02-07 12:05:00,70.65,70.66,70.58,70.66,55791.0,69.2008,69.2106,69.1323,69.2106,55791.0
2024-02-07 12:10:00,70.65,70.65,70.54,70.65,21375.0,69.2008,69.2008,69.0931,69.2008,21375.0
2024-02-07 12:15:00,70.64,70.7,70.62,70.66,10722.0,69.191,69.2498,69.1715,69.2106,10722.0
2024-02-07 12:20:00,70.65,70.66,70.59,70.64,18939.0,69.2008,69.2106,69.1421,69.191,18939.0
2024-02-07 12:25:00,70.65,70.67,70.61,70.66,12772.0,69.2008,69.2204,69.1617,69.2106,12772.0
2024-02-07 12:30:00,70.67,70.68,70.6,70.66,13316.0,69.2204,69.2302,69.1519,69.2106,13316.0
2024-02-07 12:35:00,70.65,70.67,70.61,70.61,14866.0,69.2008,69.2204,69.1617,69.1617,14866.0
2024-02-07 12:40:00,70.62,70.62,70.51,70.58,19595.0,69.1715,69.1715,69.0637,69.1323,19595.0
2024-02-07 12:45:00,70.57,70.6,70.51,70.55,12090.0,69.1225,69.1519,69.0637,69.1029,12090.0
2024-02-07 12:50:00,70.56,70.63,70.54,70.63,14274.0,69.1127,69.1812,69.0931,69.1812,14274.0
2024-02-07 12:55:00,70.63,70.71,70.63,70.71,16679.0,69.1812,69.2596,69.1812,69.2596,16679.0
2024-02-07 13:00:00,70.72,70.89,70.65,70.67,90475.0,69.2694,69.4359,69.2008,69.2204,90475.0
2024-02-07 13:05:00,70.67,70.76,70.66,70.76,17357.0,69.2204,69.3086,69.2106,69.3086,17357.0
2024-02-07 13:10:00,70.77,70.83,70.73,70.73,39642.0,69.3184,69.3771,69.2792,69.2792,39642.0
2024-02-07 13:15:00,70.73,70.8,70.72,70.78,60106.0,69.2792,69.3478,69.2694,69.3282,60106.0
2024-02-07 13:20:00,70.78,70.83,70.75,70.78,15592.0,69.3282,69.3771,69.2988,69.3282,15592.0
2024-02-07 13:25:00,70.78,70.91,70.78,70.9,16355.0,69.3282,69.4555,69.3282,69.4457,16355.0
2024-02-07 13:30:00,70.91,70.95,70.86,70.89,103717.0,69.4555,69.4947,69.4065,69.4359,103717.0
2024-02-07 13:35:00,70.88,70.89,70.84,70.86,16189.0,69.4261,69.4359,69.3869,69.4065,16189.0
2024-02-07 13:40:00,70.87,70.87,70.76,70.81,112534.0,69.4163,69.4163,69.3086,69.3576,112534.0
2024-02-07 13:45:00,70.81,70.81,70.77,70.81,18198.0,69.3576,69.3576,69.3184,69.3576,18198.0
2024-02-07 13:50:00,70.81,70.87,70.8,70.85,15943.0,69.3576,69.4163,69.3478,69.3967,15943.0
2024-02-07 13:55:00,70.86,70.87,70.8,70.82,18231.0,69.4065,69.4163,69.3478,69.3674,18231.0
2024-02-07 14:00:00,70.83,70.89,70.82,70.87,14135.0,69.3771,69.4359,69.3674,69.4163,14135.0
2024-02-07 14:05:00,70.87,70.88,70.82,70.84,11721.0,69.4163,69.4261,69.3674,69.3869,11721.0
2024-02-07 14:10:00,70.84,70.87,70.8,70.81,10392.0,69.3869,69.4163,69.3478,69.3576,10392.0
2024-02-07 14:15:00,70.8,70.81,70.69,70.7,7711.0,69.3478,69.3576,69.24,69.2498,7711.0
2024-02-07 14:20:00,70.7,70.79,70.7,70.79,12547.0,69.2498,69.338,69.2498,69.338,12547.0
2024-02-07 14:25:00,70.79,70.8,70.73,70.76,12903.0,69.338,69.3478,69.2792,69.3086,12903.0
2024-02-07 14:30:00,70.78,70.79,70.75,70.77,15441.0,69.3282,69.338,69.2988,69.3184,15441.0
2024-02-07 14:35:00,70.77,70.85,70.73,70.84,74099.0,69.3184,69.3967,69.2792,69.3869,74099.0
2024-02-07 14:40:00,70.84,70.87,70.81,70.83,48651.0,69.3869,69.4163,69.3576,69.3771,48651.0
2024-02-07 14:45:00,70.84,70.87,70.79,70.79,26756.0,69.3869,69.4163,69.338,69.338,26756.0
2024-02-07 14:50:00,70.79,70.81,70.73,70.75,8819.0,69.338,69.3576,69.2792,69.2988,8819.0
2024-02-07 14:55:00,70.76,70.78,70.74,70.77,20246.0,69.3086,69.3282,69.289,69.3184,20246.0
2024-02-07 15:00:00,70.78,70.82,70.73,70.77,41809.0,69.3282,69.3674,69.2792,69.3184,41809.0
2024-02-07 15:05:00,70.78,70.83,70.77,70.81,42563.0,69.3282,69.3771,69.3184,69.3576,42563.0
2024-02-07 15:10:00,70.82,70.84,70.78,70.78,48622.0,69.3674,69.3869,69.3282,69.3282,48622.0
2024-02-07 15:15:00,70.78,70.8,70.69,70.75,69823.0,69.3282,69.3478,69.24,69.2988,69823.0
2024-02-07 15:20:00,70.75,70.75,70.69,70.71,44782.0,69.2988,69.2988,69.24,69.2596,44782.0
2024-02-07 15:25:00,70.7,70.72,70.65,70.7,62128.0,69.2498,69.2694,69.2008,69.2498,62128.0
2024-02-07 15:30:00,70.7,70.71,70.61,70.62,33526.0,69.2498,69.2596,69.1617,69.1715,33526.0
2024-02-07 15:35:00,70.62,70.65,70.6,70.64,147826.0,69.1715,69.2008,69.1519,69.191,147826.0
2024-02-07 15:40:00,70.65,70.69,70.61,70.67,146497.0,69.2008,69.24,69.1617,69.2204,146497.0
2024-02-07 15:45:00,70.67,70.69,70.59,70.62,154064.0,69.2204,69.24,69.1421,69.1715,154064.0
2024-02-07 15:50:00,70.61,70.65,70.54,70.56,182234.0,69.1617,69.2008,69.0931,69.1127,182234.0
2024-02-07 15:55:00,70.56,70.65,70.56,70.63,141828.0,69.1127,69.2008,69.1127,69.1812,141828.0
2024-02-08 09:30:00,70.69,70.95,70.4,70.95,148778.0,69.24,69.4947,68.956,69.4947,148778.0
2024-02-08 09:35:00,70.94,71.02,70.82,70.83,205172.0,69.4849,69.5632,69.3674,69.3771,205172.0
2024-02-08 09:40:00,70.82,70.92,70.76,70.92,205977.0,69.3674,69.4653,69.3086,69.4653,205977.0
2024-02-08 09:45:00,70.93,71.09,70.92,71.02,68747.0,69.4751,69.6318,69.4653,69.5632,68747.0
2024-02-08 09:50:00,71.02,71.29,71.02,71.29,189987.0,69.5632,69.8277,69.5632,69.8277,189987.0
2024-02-08 09:55:00,71.29,71.38,71.26,71.35,67854.0,69.8277,69.9159,69.7983,69.8865,67854.0
2024-02-08 10:00:00,71.35,71.45,71.28,71.39,220651.0,69.8865,69.9844,69.8179,69.9257,220651.0
2024-02-08 10:05:00,71.4,71.64,71.4,71.58,124559.0,69.9355,70.1705,69.9355,70.1118,124559.0
2024-02-08 10:10:00,71.59,71.67,71.52,71.58,189053.0,70.1216,70.1999,70.053,70.1118,189053.0
2024-02-08 10:15:00,71.59,71.69,71.56,71.67,153764.0,70.1216,70.2195,70.0922,70.1999,153764.0
2024-02-08 10:20:00,71.68,71.68,71.42,71.48,147112.0,70.2097,70.2097,69.955,70.0138,147112.0
2024-02-08 10:25:00,71.47,71.57,71.43,71.56,120076.0,70.004,70.102,69.9648,70.0922,120076.0
2024-02-08 10:30:00,71.56,71.61,71.5,71.6,29977.0,70.0922,70.1411,70.0334,70.1314,29977.0
2024-02-08 10:35:00,71.61,71.63,71.5,71.54,77786.0,70.1411,70.1607,70.0334,70.0726,77786.0
2024-02-08 10:40:00,71.54,71.55,71.4,71.48,186232.0,70.0726,70.0824,69.9355,70.0138,186232.0
2024-02-08 10:45:00,71.48,71.56,71.48,71.52,76207.0,70.0138,70.0922,70.0138,70.053,76207.0
2024-02-08 10:50:00,71.51,71.51,71.37,71.49,40893.0,70.0432,70.0432,69.9061,70.0236,40893.0
2024-02-08 10:55:00,71.49,71.61,71.45,71.61,42140.0,70.0236,70.1411,69.9844,70.1411,42140.0
2024-02-08 11:00:00,71.61,71.64,71.54,71.55,148177.0,70.1411,70.1705,70.0726,70.0824,148177.0
2024-02-08 11:05:00,71.55,71.63,71.53,71.61,34219.0,70.0824,70.1607,70.0628,70.1411,34219.0
2024-02-08 11:10:00,71.61,71.62,71.56,71.58,29427.0,70.1411,70.1509,70.0922,70.1118,29427.0
2024-02-08 11:15:00,71.59,71.62,71.5,71.52,84622.0,70.1216,70.1509,70.0334,70.053,84622.0
2024-02-08 11:20:00,71.53,71.57,71.41,71.45,90763.0,70.0628,70.102,69.9452,69.9844,90763.0
2024-02-08 11:25:00,71.45,71.45,71.31,71.31,74220.0,69.9844,69.9844,69.8473,69.8473,74220.0
2024-02-08 11:30:00,71.31,71.35,71.24,71.35,98803.0,69.8473,69.8865,69.7787,69.8865,98803.0
2024-02-08 11:35:00,71.35,71.38,71.28,71.31,26741.0,69.8865,69.9159,69.8179,69.8473,26741.0
2024-02-08 11:40:00,71.31,71.36,71.28,71.32,206799.0,69.8473,69.8963,69.8179,69.8571,206799.0
2024-02-08 11:45:00,71.31,71.35,71.29,71.32,42413.0,69.8473,69.8865,69.8277,69.8571,42413.0
2024-02-08 11:50:00,71.35,71.38,71.32,71.38,54635.0,69.8865,69.9159,69.8571,69.9159,54635.0
2024-02-08 11:55:00,71.38,71.5,71.36,71.48,117390.0,69.9159,70.0334,69.8963,70.0138,117390.0
2024-02-08 12:00:00,71.48,71.5,71.39,71.41,85626.0,70.0138,70.0334,69.9257,69.9452,85626.0
2024-02-08 12:05:00,71.39,71.44,71.33,71.43,34736.0,69.9257,69.9746,69.8669,69.9648,34736.0
2024-02-08 12:10:00,71.44,71.57,71.44,71.57,9820.0,69.9746,70.102,69.9746,70.102,9820.0
2024-02-08 12:15:00,71.58,71.59,71.51,71.59,82489.0,70.1118,70.1216,70.0432,70.1216,82489.0
2024-02-08 12:20:00,71.59,71.6,71.48,71.49,60234.0,70.1216,70.1314,70.0138,70.0236,60234.0
2024-02-08 12:25:00,71.48,71.55,71.47,71.53,8373.0,70.0138,70.0824,70.004,70.0628,8373.0
2024-02-08 12:30:00,71.52,71.53,71.47,71.5,28745.0,70.053,70.0628,70.004,70.0334,28745.0
2024-02-08 12:35:00,71.49,71.54,71.46,71.53,39978.0,70.0236,70.0726,69.9942,70.0628,39978.0
2024-02-08 12:40:00,71.54,71.56,71.43,71.45,91988.0,70.0726,70.0922,69.9648,69.9844,91988.0
2024-02-08 12:45:00,71.46,71.47,71.38,71.41,46350.0,69.9942,70.004,69.9159,69.9452,46350.0
2024-02-08 12:50:00,71.41,71.43,71.38,71.42,15198.0,69.9452,69.9648,69.9159,69.955,15198.0
2024-02-08 12:55:00,71.41,71.43,71.37,71.4,15252.0,69.9452,69.9648,69.9061,69.9355,15252.0
2024-02-08 13:00:00,71.42,71.61,71.42,71.56,65245.0,69.955,70.1411,69.955,70.0922,65245.0
2024-02-08 13:05:00,71.56,71.6,71.51,71.57,209613.0,70.0922,70.1314,70.0432,70.102,209613.0
2024-02-08 13:10:00,71.59,71.6,71.56,71.57,7548.0,70.1216,70.1314,70.0922,70.102,7548.0
2024-02-08 13:15:00,71.57,71.58,71.53,71.53,42218.0,70.102,70.1118,70.0628,70.0628,42218.0
2024-02-08 13:20:00,71.54,71.58,71.52,71.53,12835.0,70.0726,70.1118,70.053,70.0628,12835.0
2024-02-08 13:25:00,71.54,71.63,71.53,71.62,49743.0,70.0726,70.1607,70.0628,70.1509,49743.0
2024-02-08 13:30:00,71.63,71.7,71.58,71.67,29520.0,70.1607,70.2293,70.1118,70.1999,29520.0
2024-02-08 13:35:00,71.67,71.71,71.65,71.69,91430.0,70.1999,70.2391,70.1803,70.2195,91430.0
2024-02-08 13:40:00,71.7,71.7,71.59,71.59,106285.0,70.2293,70.2293,70.1216,70.1216,106285.0
2024-02-08 13:45:00,71.59,71.7,71.58,71.7,68942.0,70.1216,70.2293,70.1118,70.2293,68942.0
2024-02-08 13:50:00,71.7,71.71,71.56,71.56,64162.0,70.2293,70.2391,70.0922,70.0922,64162.0
2024-02-08 13:55:00,71.57,71.59,71.55,71.58,32691.0,70.102,70.1216,70.0824,70.1118,32691.0
2024-02-08 14:00:00,71.58,71.64,71.57,71.59,132943.0,70.1118,70.1705,70.102,70.1216,132943.0
2024-02-08 14:05:00,71.59,71.66,71.56,71.66,127440.0,70.1216,70.1901,70.0922,70.1901,127440.0
2024-02-08 14:10:00,71.65,71.72,71.63,71.64,47722.0,70.1803,70.2489,70.1607,70.1705,47722.0
2024-02-08 14:15:00,71.64,71.68,71.62,71.63,14270.0,70.1705,70.2097,70.1509,70.1607,14270.0
2024-02-08 14:20:00,71.63,71.63,71.52,71.53,19143.0,70.1607,70.1607,70.053,70.0628,19143.0
2024-02-08 14:25:00,71.55,71.65,71.54,71.62,76561.0,70.0824,70.1803,70.0726,70.1509,76561.0
2024-02-08 14:30:00,71.62,71.65,71.55,71.58,114578.0,70.1509,70.1803,70.0824,70.1118,114578.0
2024-02-08 14:35:00,71.57,71.63,71.53,71.63,31988.0,70.102,70.1607,70.0628,70.1607,31988.0
2024-02-08 14:40:00,71.64,71.71,71.63,71.7,33491.0,70.1705,70.2391,70.1607,70.2293,33491.0
2024-02-08 14:45:00,71.7,71.72,71.67,71.68,18609.0,70.2293,70.2489,70.1999,70.2097,18609.0
2024-02-08 14:50:00,71.67,71.7,71.67,71.69,16397.0,70.1999,70.2293,70.1999,70.2195,16397.0
2024-02-08 14:55:00,71.68,71.69,71.64,71.68,28265.0,70.2097,70.2195,70.1705,70.2097,28265.0
2024-02-08 15:00:00,71.69,71.76,71.67,71.74,42300.0,70.2195,70.2881,70.1999,70.2685,42300.0
2024-02-08 15:05:00,71.73,71.74,71.67,71.67,22782.0,70.2587,70.2685,70.1999,70.1999,22782.0
2024-02-08 15:10:00,71.68,71.75,71.67,71.71,24227.0,70.2097,70.2783,70.1999,70.2391,24227.0
2024-02-08 15:15:00,71.71,71.79,71.7,71.75,22817.0,70.2391,70.3175,70.2293,70.2783,22817.0
2024-02-08 15:20:00,71.75,71.78,71.72,71.73,53334.0,70.2783,70.3077,70.2489,70.2587,53334.0
2024-02-08 15:25:00,71.73,71.74,71.66,71.7,70567.0,70.2587,70.2685,70.1901,70.2293,70567.0
2024-02-08 15:30:00,71.7,71.7,71.62,71.63,53414.0,70.2293,70.2293,70.1509,70.1607,53414.0
2024-02-08 15:35:00,71.63,71.63,71.53,71.54,113688.0,70.1607,70.1607,70.0628,70.0726,113688.0
2024-02-08 15:40:00,71.54,71.68,71.54,71.62,199187.0,70.0726,70.2097,70.0726,70.1509,199187.0
2024-02-08 15:45:00,71.62,71.71,71.61,71.64,131608.0,70.1509,70.2391,70.1411,70.1705,131608.0
2024-02-08 15:50:00,71.64,71.71,71.58,71.59,174014.0,70.1705,70.2391,70.1118,70.1216,174014.0
2024-02-08 15:55:00,71.59,71.78,71.58,71.73,181382.0,70.1216,70.3077,70.1118,70.2587,181382.0
2024-02-09 09:30:00,71.74,71.99,71.58,71.97,127878.0,70.2685,70.5134,70.1118,70.4938,127878.0
2024-02-09 09:35:00,71.95,72.11,71.85,71.89,138089.0,70.4742,70.6309,70.3762,70.4154,138089.0
2024-02-09 09:40:00,71.92,72.1,71.87,72.0,100818.0,70.4448,70.6211,70.3958,70.5231,100818.0
2024-02-09 09:45:00,72.0,72.0,71.73,71.77,99491.0,70.5231,70.5231,70.2587,70.2979,99491.0
2024-02-09 09:50:00,71.77,71.83,71.54,71.65,217419.0,70.2979,70.3566,70.0726,70.1803,217419.0
2024-02-09 09:55:00,71.65,71.84,71.65,71.83,237540.0,70.1803,70.3664,70.1803,70.3566,237540.0
2024-02-09 10:00:00,71.85,72.01,71.73,72.0,151704.0,70.3762,70.5329,70.2587,70.5231,151704.0
2024-02-09 10:05:00,71.99,72.07,71.94,72.02,53428.0,70.5134,70.5917,70.4644,70.5427,53428.0
2024-02-09 10:10:00,72.01,72.01,71.89,71.9,61068.0,70.5329,70.5329,70.4154,70.4252,61068.0
2024-02-09 10:15:00,71.91,71.93,71.81,71.86,113304.0,70.435,70.4546,70.337,70.386,113304.0
2024-02-09 10:20:00,71.84,71.9,71.78,71.89,99508.0,70.3664,70.4252,70.3077,70.4154,99508.0
2024-02-09 10:25:00,71.89,72.01,71.85,71.99,28921.0,70.4154,70.5329,70.3762,70.5134,28921.0
2024-02-09 10:30:00,71.99,72.12,71.97,72.04,77290.0,70.5134,70.6407,70.4938,70.5623,77290.0
2024-02-09 10:35:00,72.04,72.13,71.97,72.03,142531.0,70.5623,70.6505,70.4938,70.5525,142531.0
2024-02-09 10:40:00,72.06,72.06,71.95,72.01,29811.0,70.5819,70.5819,70.4742,70.5329,29811.0
2024-02-09 10:45:00,72.02,72.1,71.99,72.04,120428.0,70.5427,70.6211,70.5134,70.5623,120428.0
2024-02-09 10:50:00,72.04,72.05,71.97,71.98,13001.0,70.5623,70.5721,70.4938,70.5036,13001.0
2024-02-09 10:55:00,71.99,71.99,71.89,71.94,15301.0,70.5134,70.5134,70.4154,70.4644,15301.0
2024-02-09 11:00:00,71.94,72.04,71.89,72.01,94847.0,70.4644,70.5623,70.4154,70.5329,94847.0
2024-02-09 11:05:00,72.02,72.07,71.98,72.0,100633.0,70.5427,70.5917,70.5036,70.5231,100633.0
2024-02-09 11:10:00,72.0,72.01,71.88,71.89,136458.0,70.5231,70.5329,70.4056,70.4154,136458.0
2024-02-09 11:15:00,71.9,71.92,71.85,71.87,35334.0,70.4252,70.4448,70.3762,70.3958,35334.0
2024-02-09 11:20:00,71.86,71.87,71.75,71.75,45267.0,70.386,70.3958,70.2783,70.2783,45267.0
2024-02-09 11:25:00,71.74,71.86,71.72,71.86,93820.0,70.2685,70.386,70.2489,70.386,93820.0
2024-02-09 11:30:00,71.86,71.9,71.81,71.86,82466.0,70.386,70.4252,70.337,70.386,82466.0
2024-02-09 11:35:00,71.85,71.86,71.8,71.86,31601.0,70.3762,70.386,70.3272,70.386,31601.0
2024-02-09 11:40:00,71.88,71.94,71.87,71.91,39979.0,70.4056,70.4644,70.3958,70.435,39979.0
2024-02-09 11:45:00,71.9,72.03,71.89,72.03,31500.0,70.4252,70.5525,70.4154,70.5525,31500.0
2024-02-09 11:50:00,72.03,72.03,71.95,71.97,160404.0,70.5525,70.5525,70.4742,70.4938,160404.0
2024-02-09 11:55:00,71.98,72.03,71.94,71.98,84477.0,70.5036,70.5525,70.4644,70.5036,84477.0
2024-02-09 12:00:00,71.99,72.05,71.95,71.98,22148.0,70.5134,70.5721,70.4742,70.5036,22148.0
2024-02-09 12:05:00,71.98,72.09,71.96,72.06,19456.0,70.5036,70.6113,70.484,70.5819,19456.0
2024-02-09 12:10:00,72.06,72.11,72.03,72.1,44131.0,70.5819,70.6309,70.5525,70.6211,44131.0
2024-02-09 12:15:00,72.1,72.18,72.09,72.16,19201.0,70.6211,70.6995,70.6113,70.6799,19201.0
2024-02-09 12:20:00,72.17,72.26,72.16,72.24,100172.0,70.6897,70.7778,70.6799,70.7582,100172.0
2024-02-09 12:25:00,72.24,72.32,72.24,72.32,77836.0,70.7582,70.8366,70.7582,70.8366,77836.0
2024-02-09 12:30:00,72.32,72.36,72.26,72.27,53816.0,70.8366,70.8758,70.7778,70.7876,53816.0
2024-02-09 12:35:00,72.27,72.32,72.26,72.29,40171.0,70.7876,70.8366,70.7778,70.8072,40171.0
2024-02-09 12:40:00,72.31,72.43,72.3,72.43,35312.0,70.8268,70.9443,70.817,70.9443,35312.0
2024-02-09 12:45:00,72.43,72.46,72.34,72.39,112815.0,70.9443,70.9737,70.8562,70.9051,112815.0
2024-02-09 12:50:00,72.39,72.42,72.35,72.41,60164.0,70.9051,70.9345,70.866,70.9247,60164.0
2024-02-09 12:55:00,72.4,72.51,72.4,72.51,38590.0,70.9149,71.0227,70.9149,71.0227,38590.0
2024-02-09 13:00:00,72.51,72.58,72.46,72.58,99155.0,71.0227,71.0913,70.9737,71.0913,99155.0
2024-02-09 13:05:00,72.58,72.58,72.5,72.53,17065.0,71.0913,71.0913,71.0129,71.0423,17065.0
2024-02-09 13:10:00,72.53,72.62,72.52,72.56,109859.0,71.0423,71.1304,71.0325,71.0717,109859.0
2024-02-09 13:15:00,72.56,72.59,72.51,72.58,72581.0,71.0717,71.101,71.0227,71.0913,72581.0
2024-02-09 13:20:00,72.61,72.64,72.57,72.62,74242.0,71.1206,71.15,71.0815,71.1304,74242.0
2024-02-09 13:25:00,72.65,72.68,72.57,72.66,27938.0,71.1598,71.1892,71.0815,71.1696,27938.0
2024-02-09 13:30:00,72.68,72.68,72.56,72.61,89033.0,71.1892,71.1892,71.0717,71.1206,89033.0
2024-02-09 13:35:00,72.6,72.6,72.55,72.58,22655.0,71.1108,71.1108,71.0619,71.0913,22655.0
2024-02-09 13:40:00,72.57,72.59,72.54,72.55,18250.0,71.0815,71.101,71.0521,71.0619,18250.0
2024-02-09 13:45:00,72.56,72.58,72.55,72.57,4796.0,71.0717,71.0913,71.0619,71.0815,4796.0
2024-02-09 13:50:00,72.56,72.56,72.49,72.54,47301.0,71.0717,71.0717,71.0031,71.0521,47301.0
2024-02-09 13:55:00,72.53,72.58,72.53,72.57,24630.0,71.0423,71.0913,71.0423,71.0815,24630.0
2024-02-09 14:00:00,72.58,72.65,72.56,72.64,27975.0,71.0913,71.1598,71.0717,71.15,27975.0
2024-02-09 14:05:00,72.64,72.65,72.6,72.62,26120.0,71.15,71.1598,71.1108,71.1304,26120.0
2024-02-09 14:10:00,72.61,72.72,72.6,72.72,32791.0,71.1206,71.2284,71.1108,71.2284,32791.0
2024-02-09 14:15:00,72.71,72.72,72.67,72.7,56082.0,71.2186,71.2284,71.1794,71.2088,56082.0
2024-02-09 14:20:00,72.7,72.71,72.66,72.67,33267.0,71.2088,71.2186,71.1696,71.1794,33267.0
2024-02-09 14:25:00,72.68,72.71,72.66,72.67,7823.0,71.1892,71.2186,71.1696,71.1794,7823.0
2024-02-09 14:30:00,72.68,72.73,72.63,72.72,132645.0,71.1892,71.2382,71.1402,71.2284,132645.0
2024-02-09 14:35:00,72.71,72.74,72.65,72.73,140401.0,71.2186,71.248,71.1598,71.2382,140401.0
2024-02-09 14:40:00,72.72,72.78,72.71,72.74,29373.0,71.2284,71.2871,71.2186,71.248,29373.0
2024-02-09 14:45:00,72.75,72.76,72.67,72.68,71695.0,71.2578,71.2676,71.1794,71.1892,71695.0
2024-02-09 14:50:00,72.69,72.72,72.64,72.64,211222.0,71.199,71.2284,71.15,71.15,211222.0
2024-02-09 14:55:00,72.64,72.64,72.56,72.59,120586.0,71.15,71.15,71.0717,71.101,120586.0
2024-02-09 15:00:00,72.58,72.58,72.51,72.57,13298.0,71.0913,71.0913,71.0227,71.0815,13298.0
2024-02-09 15:05:00,72.57,72.58,72.49,72.55,168653.0,71.0815,71.0913,71.0031,71.0619,168653.0
2024-02-09 15:10:00,72.55,72.65,72.54,72.65,204680.0,71.0619,71.1598,71.0521,71.1598,204680.0
2024-02-09 15:15:00,72.65,72.65,72.59,72.59,26927.0,71.1598,71.1598,71.101,71.101,26927.0
2024-02-09 15:20:00,72.59,72.62,72.54,72.62,32877.0,71.101,71.1304,71.0521,71.1304,32877.0
2024-02-09 15:25:00,72.62,72.67,72.6,72.67,223269.0,71.1304,71.1794,71.1108,71.1794,223269.0
2024-02-09 15:30:00,72.66,72.66,72.59,72.61,40354.0,71.1696,71.1696,71.101,71.1206,40354.0
2024-02-09 15:35:00,72.61,72.66,72.6,72.63,26300.0,71.1206,71.1696,71.1108,71.1402,26300.0
2024-02-09 15:40:00,72.63,72.65,72.59,72.61,91329.0,71.1402,71.1598,71.101,71.1206,91329.0
2024-02-09 15:45:00,72.61,72.67,72.59,72.61,110203.0,71.1206,71.1794,71.101,71.1206,110203.0
2024-02-09 15:50:00,72.62,72.65,72.58,72.65,270914.0,71.1304,71.1598,71.0913,71.1598,270914.0
2024-02-09 15:55:00,72.65,72.71,72.64,72.7,230072.0,71.1598,71.2186,71.15,71.2088,230072.0
2024-02-12 09:30:00,72.9,73.39,72.78,73.15,135300.0,71.4047,71.8846,71.2871,71.6496,135300.0
2024-02-12 09:35:00,73.16,73.35,73.16,73.33,28898.0,71.6594,71.8455,71.6594,71.8259,28898.0
2024-02-12 09:40:00,73.33,73.45,73.31,73.41,26738.0,71.8259,71.9434,71.8063,71.9042,26738.0
2024-02-12 09:45:00,73.41,73.49,73.4,73.41,136718.0,71.9042,71.9826,71.8944,71.9042,136718.0
2024-02-12 09:50:00,73.42,73.69,73.42,73.66,269588.0,71.914,72.1785,71.914,72.1491,269588.0
2024-02-12 09:55:00,73.65,73.81,73.6,73.74,227605.0,72.1393,72.296,72.0903,72.2275,227605.0
2024-02-12 10:00:00,73.77,73.84,73.71,73.82,70574.0,72.2568,72.3254,72.1981,72.3058,70574.0
2024-02-12 10:05:00,73.82,73.83,73.65,73.77,169612.0,72.3058,72.3156,72.1393,72.2568,169612.0
2024-02-12 10:10:00,73.78,73.84,73.67,73.67,81052.0,72.2666,72.3254,72.1589,72.1589,81052.0
2024-02-12 10:15:00,73.66,73.76,73.57,73.73,165754.0,72.1491,72.247,72.0609,72.2177,165754.0
2024-02-12 10:20:00,73.74,73.85,73.71,73.84,74559.0,72.2275,72.3352,72.1981,72.3254,74559.0
2024-02-12 10:25:00,73.85,73.89,73.8,73.81,55995.0,72.3352,72.3744,72.2862,72.296,55995.0
2024-02-12 10:30:00,73.82,73.91,73.81,73.86,50183.0,72.3058,72.394,72.296,72.345,50183.0
2024-02-12 10:35:00,73.86,73.92,73.83,73.86,48811.0,72.345,72.4038,72.3156,72.345,48811.0
2024-02-12 10:40:00,73.86,73.91,73.8,73.89,39057.0,72.345,72.394,72.2862,72.3744,39057.0
2024-02-12 10:45:00,73.89,73.97,73.85,73.96,84633.0,72.3744,72.4527,72.3352,72.4429,84633.0
2024-02-12 10:50:00,73.96,74.0,73.9,73.94,93342.0,72.4429,72.4821,72.3842,72.4234,93342.0
2024-02-12 10:55:00,73.96,74.04,73.91,73.92,21696.0,72.4429,72.5213,72.394,72.4038,21696.0
2024-02-12 11:00:00,73.93,73.96,73.88,73.91,42632.0,72.4136,72.4429,72.3646,72.394,42632.0
2024-02-12 11:05:00,73.93,74.04,73.9,74.03,18220.0,72.4136,72.5213,72.3842,72.5115,18220.0
2024-02-12 11:10:00,74.03,74.05,73.95,73.98,25146.0,72.5115,72.5311,72.4331,72.4625,25146.0
2024-02-12 11:15:00,73.99,74.07,73.98,74.02,21930.0,72.4723,72.5507,72.4625,72.5017,21930.0
2024-02-12 11:20:00,74.01,74.05,73.95,74.03,18593.0,72.4919,72.5311,72.4331,72.5115,18593.0
2024-02-12 11:25:00,74.04,74.06,74.0,74.06,10814.0,72.5213,72.5409,72.4821,72.5409,10814.0
2024-02-12 11:30:00,74.06,74.24,74.05,74.21,38045.0,72.5409,72.7172,72.5311,72.6878,38045.0
2024-02-12 11:35:00,74.21,74.21,74.08,74.09,26702.0,72.6878,72.6878,72.5605,72.5703,26702.0
2024-02-12 11:40:00,74.11,74.14,74.06,74.09,19013.0,72.5899,72.6193,72.5409,72.5703,19013.0
2024-02-12 11:45:00,74.1,74.16,74.09,74.13,13915.0,72.5801,72.6388,72.5703,72.6095,13915.0
2024-02-12 11:50:00,74.13,74.21,74.11,74.2,17358.0,72.6095,72.6878,72.5899,72.678,17358.0
2024-02-12 11:55:00,74.21,74.23,74.16,74.18,28610.0,72.6878,72.7074,72.6388,72.6584,28610.0
2024-02-12 12:00:00,74.18,74.19,74.08,74.12,23953.0,72.6584,72.6682,72.5605,72.5997,23953.0
2024-02-12 12:05:00,74.12,74.19,74.12,74.14,18927.0,72.5997,72.6682,72.5997,72.6193,18927.0
2024-02-12 12:10:00,74.15,74.21,74.13,74.13,9743.0,72.629,72.6878,72.6095,72.6095,9743.0
2024-02-12 12:15:00,74.13,74.13,74.07,74.13,18951.0,72.6095,72.6095,72.5507,72.6095,18951.0
2024-02-12 12:20:00,74.13,74.13,74.05,74.09,45710.0,72.6095,72.6095,72.5311,72.5703,45710.0
2024-02-12 12:25:00,74.09,74.1,74.0,74.05,14361.0,72.5703,72.5801,72.4821,72.5311,14361.0
2024-02-12 12:30:00,74.06,74.11,74.02,74.06,21402.0,72.5409,72.5899,72.5017,72.5409,21402.0
2024-02-12 12:35:00,74.05,74.05,74.0,74.01,21376.0,72.5311,72.5311,72.4821,72.4919,21376.0
2024-02-12 12:40:00,74.02,74.08,73.99,74.06,18769.0,72.5017,72.5605,72.4723,72.5409,18769.0
2024-02-12 12:45:00,74.06,74.13,74.05,74.11,25385.0,72.5409,72.6095,72.5311,72.5899,25385.0
2024-02-12 12:50:00,74.12,74.2,74.09,74.18,14842.0,72.5997,72.678,72.5703,72.6584,14842.0
2024-02-12 12:55:00,74.19,74.24,74.17,74.24,11479.0,72.6682,72.7172,72.6486,72.7172,11479.0
2024-02-12 13:00:00,74.25,74.28,74.22,74.26,14407.0,72.727,72.7564,72.6976,72.7368,14407.0
2024-02-12 13:05:00,74.26,74.29,74.24,74.29,19298.0,72.7368,72.7662,72.7172,72.7662,19298.0
2024-02-12 13:10:00,74.3,74.36,74.29,74.32,14812.0,72.776,72.8347,72.7662,72.7956,14812.0
2024-02-12 13:15:00,74.33,74.34,74.3,74.34,5326.0,72.8054,72.8151,72.776,72.8151,5326.0
2024-02-12 13:20:00,74.35,74.36,74.23,74.26,162829.0,72.8249,72.8347,72.7074,72.7368,162829.0
2024-02-12 13:25:00,74.27,74.28,74.21,74.26,30773.0,72.7466,72.7564,72.6878,72.7368,30773.0
2024-02-12 13:30:00,74.25,74.33,74.22,74.27,16712.0,72.727,72.8054,72.6976,72.7466,16712.0
2024-02-12 13:35:00,74.26,74.29,74.15,74.16,22355.0,72.7368,72.7662,72.629,72.6388,22355.0
2024-02-12 13:40:00,74.17,74.22,74.14,74.18,16893.0,72.6486,72.6976,72.6193,72.6584,16893.0
2024-02-12 13:45:00,74.19,74.3,74.18,74.2,17381.0,72.6682,72.776,72.6584,72.678,17381.0
2024-02-12 13:50:00,74.2,74.21,74.17,74.19,11410.0,72.678,72.6878,72.6486,72.6682,11410.0
2024-02-12 13:55:00,74.2,74.26,74.16,74.23,28836.0,72.678,72.7368,72.6388,72.7074,28836.0
2024-02-12 14:00:00,74.22,74.3,74.2,74.25,18490.0,72.6976,72.776,72.678,72.727,18490.0
2024-02-12 14:05:00,74.26,74.31,74.21,74.31,17210.0,72.7368,72.7858,72.6878,72.7858,17210.0
2024-02-12 14:10:00,74.31,74.34,74.28,74.3,21874.0,72.7858,72.8151,72.7564,72.776,21874.0
2024-02-12 14:15:00,74.29,74.29,73.99,74.0,35679.0,72.7662,72.7662,72.4723,72.4821,35679.0
2024-02-12 14:20:00,73.98,74.1,73.96,74.01,44181.0,72.4625,72.5801,72.4429,72.4919,44181.0
2024-02-12 14:25:00,74.02,74.14,73.99,74.13,24913.0,72.5017,72.6193,72.4723,72.6095,24913.0
2024-02-12 14:30:00,74.13,74.18,74.08,74.09,87712.0,72.6095,72.6584,72.5605,72.5703,87712.0
2024-02-12 14:35:00,74.09,74.18,74.06,74.17,24504.0,72.5703,72.6584,72.5409,72.6486,24504.0
2024-02-12 14:40:00,74.17,74.26,74.15,74.25,20220.0,72.6486,72.7368,72.629,72.727,20220.0
2024-02-12 14:45:00,74.25,74.26,74.18,74.19,19509.0,72.727,72.7368,72.6584,72.6682,19509.0
2024-02-12 14:50:00,74.18,74.19,74.08,74.15,76459.0,72.6584,72.6682,72.5605,72.629,76459.0
2024-02-12 14:55:00,74.14,74.17,74.08,74.14,27612.0,72.6193,72.6486,72.5605,72.6193,27612.0
2024-02-12 15:00:00,74.14,74.24,74.13,74.18,23083.0,72.6193,72.7172,72.6095,72.6584,23083.0
2024-02-12 15:05:00,74.19,74.24,74.15,74.19,37987.0,72.6682,72.7172,72.629,72.6682,37987.0
2024-02-12 15:10:00,74.18,74.22,74.16,74.22,20988.0,72.6584,72.6976,72.6388,72.6976,20988.0
2024-02-12 15:15:00,74.21,74.22,74.16,74.17,27312.0,72.6878,72.6976,72.6388,72.6486,27312.0
2024-02-12 15:20:00,74.17,74.19,74.12,74.16,19093.0,72.6486,72.6682,72.5997,72.6388,19093.0
2024-02-12 15:25:00,74.15,74.2,74.12,74.16,40297.0,72.629,72.678,72.5997,72.6388,40297.0
2024-02-12 15:30:00,74.16,74.22,74.13,74.22,62747.0,72.6388,72.6976,72.6095,72.6976,62747.0
2024-02-12 15:35:00,74.21,74.28,74.21,74.25,52074.0,72.6878,72.7564,72.6878,72.727,52074.0
2024-02-12 15:40:00,74.24,74.32,74.22,74.32,55957.0,72.7172,72.7956,72.6976,72.7956,55957.0
2024-02-12 15:45:00,74.31,74.36,74.28,74.31,98837.0,72.7858,72.8347,72.7564,72.7858,98837.0
2024-02-12 15:50:00,74.31,74.35,74.24,74.27,203958.0,72.7858,72.8249,72.7172,72.7466,203958.0
2024-02-12 15:55:00,74.27,74.27,74.14,74.17,227134.0,72.7466,72.7466,72.6193,72.6486,227134.0
2024-02-13 09:30:00,72.13,72.25,71.52,72.17,142608.0,70.6505,70.768,70.053,70.6897,142608.0
2024-02-13 09:35:00,72.19,72.4,71.99,72.29,186304.0,70.7093,70.9149,70.5134,70.8072,186304.0
2024-02-13 09:40:00,72.31,72.34,72.03,72.09,107763.0,70.8268,70.8562,70.5525,70.6113,107763.0
2024-02-13 09:45:00,72.1,72.1,71.86,71.88,160259.0,70.6211,70.6211,70.386,70.4056,160259.0
2024-02-13 09:50:00,71.89,71.94,71.62,71.67,157666.0,70.4154,70.4644,70.1509,70.1999,157666.0
2024-02-13 09:55:00,71.67,71.7,71.52,71.65,189832.0,70.1999,70.2293,70.053,70.1803,189832.0
2024-02-13 10:00:00,71.64,71.79,71.53,71.65,158188.0,70.1705,70.3175,70.0628,70.1803,158188.0
2024-02-13 10:05:00,71.65,71.67,71.47,71.49,115830.0,70.1803,70.1999,70.004,70.0236,115830.0
2024-02-13 10:10:00,71.48,71.63,71.42,71.44,231177.0,70.0138,70.1607,69.955,69.9746,231177.0
2024-02-13 10:15:00,71.44,71.58,71.35,71.57,179598.0,69.9746,70.1118,69.8865,70.102,179598.0
2024-02-13 10:20:00,71.56,71.67,71.5,71.6,103331.0,70.0922,70.1999,70.0334,70.1314,103331.0
2024-02-13 10:25:00,71.59,71.91,71.59,71.91,272663.0,70.1216,70.435,70.1216,70.435,272663.0
2024-02-13 10:30:00,71.91,71.92,71.71,71.83,279460.0,70.435,70.4448,70.2391,70.3566,279460.0
2024-02-13 10:35:00,71.82,71.9,71.74,71.89,122364.0,70.3468,70.4252,70.2685,70.4154,122364.0
2024-02-13 10:40:00,71.88,71.94,71.78,71.87,229720.0,70.4056,70.4644,70.3077,70.3958,229720.0
2024-02-13 10:45:00,71.88,72.01,71.79,71.9,230558.0,70.4056,70.5329,70.3175,70.4252,230558.0
2024-02-13 10:50:00,71.9,72.05,71.85,72.02,92352.0,70.4252,70.5721,70.3762,70.5427,92352.0
2024-02-13 10:55:00,72.02,72.02,71.83,71.89,122819.0,70.5427,70.5427,70.3566,70.4154,122819.0
2024-02-13 11:00:00,71.89,72.1,71.88,72.08,90090.0,70.4154,70.6211,70.4056,70.6015,90090.0
2024-02-13 11:05:00,72.07,72.26,72.06,72.25,50760.0,70.5917,70.7778,70.5819,70.768,50760.0
2024-02-13 11:10:00,72.25,72.37,72.23,72.37,278627.0,70.768,70.8856,70.7484,70.8856,278627.0
2024-02-13 11:15:00,72.37,72.38,72.17,72.23,289405.0,70.8856,70.8954,70.6897,70.7484,289405.0
2024-02-13 11:20:00,72.23,72.44,72.23,72.42,152084.0,70.7484,70.9541,70.7484,70.9345,152084.0
2024-02-13 11:25:00,72.42,72.49,72.39,72.42,75001.0,70.9345,71.0031,70.9051,70.9345,75001.0
2024-02-13 11:30:00,72.42,72.52,72.34,72.46,137017.0,70.9345,71.0325,70.8562,70.9737,137017.0
2024-02-13 11:35:00,72.47,72.52,72.37,72.52,50772.0,70.9835,71.0325,70.8856,71.0325,50772.0
2024-02-13 11:40:00,72.52,72.55,72.45,72.47,66633.0,71.0325,71.0619,70.9639,70.9835,66633.0
2024-02-13 11:45:00,72.47,72.56,72.47,72.5,29518.0,70.9835,71.0717,70.9835,71.0129,29518.0
2024-02-13 11:50:00,72.5,72.5,72.33,72.34,32236.0,71.0129,71.0129,70.8464,70.8562,32236.0
2024-02-13 11:55:00,72.33,72.37,72.26,72.33,106500.0,70.8464,70.8856,70.7778,70.8464,106500.0
2024-02-13 12:00:00,72.32,72.36,72.22,72.31,141984.0,70.8366,70.8758,70.7386,70.8268,141984.0
2024-02-13 12:05:00,72.3,72.38,72.23,72.38,105186.0,70.817,70.8954,70.7484,70.8954,105186.0
2024-02-13 12:10:00,72.37,72.38,72.29,72.37,72671.0,70.8856,70.8954,70.8072,70.8856,72671.0
2024-02-13 12:15:00,72.38,72.42,72.32,72.36,60294.0,70.8954,70.9345,70.8366,70.8758,60294.0
2024-02-13 12:20:00,72.36,72.4,72.34,72.37,102672.0,70.8758,70.9149,70.8562,70.8856,102672.0
2024-02-13 12:25:00,72.37,72.37,72.28,72.33,146743.0,70.8856,70.8856,70.7974,70.8464,146743.0
2024-02-13 12:30:00,72.33,72.44,72.29,72.4,57265.0,70.8464,70.9541,70.8072,70.9149,57265.0
2024-02-13 12:35:00,72.41,72.48,72.38,72.48,40531.0,70.9247,70.9933,70.8954,70.9933,40531.0
2024-02-13 12:40:00,72.48,72.49,72.4,72.44,34747.0,70.9933,71.0031,70.9149,70.9541,34747.0
2024-02-13 12:45:00,72.45,72.45,72.36,72.38,22577.0,70.9639,70.9639,70.8758,70.8954,22577.0
2024-02-13 12:50:00,72.38,72.44,72.32,72.35,98764.0,70.8954,70.9541,70.8366,70.866,98764.0
2024-02-13 12:55:00,72.34,72.41,72.3,72.41,110612.0,70.8562,70.9247,70.817,70.9247,110612.0
2024-02-13 13:00:00,72.41,72.42,72.3,72.34,72554.0,70.9247,70.9345,70.817,70.8562,72554.0
2024-02-13 13:05:00,72.35,72.39,72.33,72.37,34736.0,70.866,70.9051,70.8464,70.8856,34736.0
2024-02-13 13:10:00,72.36,72.43,72.3,72.43,45065.0,70.8758,70.9443,70.817,70.9443,45065.0
2024-02-13 13:15:00,72.43,72.46,72.4,72.45,26654.0,70.9443,70.9737,70.9149,70.9639,26654.0
2024-02-13 13:20:00,72.45,72.45,72.35,72.39,45802.0,70.9639,70.9639,70.866,70.9051,45802.0
2024-02-13 13:25:00,72.4,72.42,72.39,72.41,16266.0,70.9149,70.9345,70.9051,70.9247,16266.0
2024-02-13 13:30:00,72.4,72.43,72.35,72.38,26284.0,70.9149,70.9443,70.866,70.8954,26284.0
2024-02-13 13:35:00,72.37,72.39,72.28,72.38,65605.0,70.8856,70.9051,70.7974,70.8954,65605.0
2024-02-13 13:40:00,72.38,72.38,72.32,72.36,28328.0,70.8954,70.8954,70.8366,70.8758,28328.0
2024-02-13 13:45:00,72.37,72.37,72.28,72.28,29928.0,70.8856,70.8856,70.7974,70.7974,29928.0
2024-02-13 13:50:00,72.29,72.31,72.14,72.15,104598.0,70.8072,70.8268,70.6603,70.6701,104598.0
2024-02-13 13:55:00,72.15,72.15,72.06,72.12,554259.0,70.6701,70.6701,70.5819,70.6407,554259.0
2024-02-13 14:00:00,72.12,72.14,72.02,72.04,382393.0,70.6407,70.6603,70.5427,70.5623,382393.0
2024-02-13 14:05:00,72.04,72.06,71.96,71.99,194792.0,70.5623,70.5819,70.484,70.5134,194792.0
2024-02-13 14:10:00,71.98,71.99,71.8,71.86,205288.0,70.5036,70.5134,70.3272,70.386,205288.0
2024-02-13 14:15:00,71.85,71.9,71.76,71.87,198540.0,70.3762,70.4252,70.2881,70.3958,198540.0
2024-02-13 14:20:00,71.87,71.92,71.81,71.82,211117.0,70.3958,70.4448,70.337,70.3468,211117.0
2024-02-13 14:25:00,71.82,71.91,71.78,71.89,139866.0,70.3468,70.435,70.3077,70.4154,139866.0
2024-02-13 14:30:00,71.88,72.04,71.85,72.02,222697.0,70.4056,70.5623,70.3762,70.5427,222697.0
2024-02-13 14:35:00,72.02,72.03,71.96,72.01,98762.0,70.5427,70.5525,70.484,70.5329,98762.0
2024-02-13 14:40:00,72.01,72.05,71.88,71.88,103599.0,70.5329,70.5721,70.4056,70.4056,103599.0
2024-02-13 14:45:00,71.87,71.87,71.67,71.67,155054.0,70.3958,70.3958,70.1999,70.1999,155054.0
2024-02-13 14:50:00,71.67,71.7,71.57,71.62,149011.0,70.1999,70.2293,70.102,70.1509,149011.0
2024-02-13 14:55:00,71.61,71.67,71.54,71.61,213380.0,70.1411,70.1999,70.0726,70.1411,213380.0
2024-02-13 15:00:00,71.61,71.66,71.54,71.59,205929.0,70.1411,70.1901,70.0726,70.1216,205929.0
2024-02-13 15:05:00,71.6,71.71,71.6,71.69,185228.0,70.1314,70.2391,70.1314,70.2195,185228.0
2024-02-13 15:10:00,71.69,71.76,71.6,71.63,210032.0,70.2195,70.2881,70.1314,70.1607,210032.0
2024-02-13 15:15:00,71.63,71.66,71.57,71.59,177960.0,70.1607,70.1901,70.102,70.1216,177960.0
2024-02-13 15:20:00,71.59,71.61,71.5,71.53,177355.0,70.1216,70.1411,70.0334,70.0628,177355.0
2024-02-13 15:25:00,71.53,71.57,71.47,71.53,151500.0,70.0628,70.102,70.004,70.0628,151500.0
2024-02-13 15:30:00,71.54,71.75,71.52,71.75,356584.0,70.0726,70.2783,70.053,70.2783,356584.0
2024-02-13 15:35:00,71.75,71.78,71.7,71.7,197513.0,70.2783,70.3077,70.2293,70.2293,197513.0
2024-02-13 15:40:00,71.7,71.91,71.68,71.88,331159.0,70.2293,70.435,70.2097,70.4056,331159.0
2024-02-13 15:45:00,71.88,71.96,71.86,71.92,178843.0,70.4056,70.484,70.386,70.4448,178843.0
2024-02-13 15:50:00,71.92,71.98,71.73,71.83,237836.0,70.4448,70.5036,70.2587,70.3566,237836.0
2024-02-13 15:55:00,71.82,72.04,71.82,72.03,379478.0,70.3468,70.5623,70.3468,70.5525,379478.0
2024-02-14 09:30:00,72.68,72.88,72.02,72.17,335466.0,71.1892,71.3851,70.5427,70.6897,335466.0
2024-02-14 09:35:00,72.19,72.31,71.99,72.07,226134.0,70.7093,70.8268,70.5134,70.5917,226134.0
2024-02-14 09:40:00,72.06,72.31,72.0,72.25,252875.0,70.5819,70.8268,70.5231,70.768,252875.0
2024-02-14 09:45:00,72.26,72.3,72.1,72.26,132839.0,70.7778,70.817,70.6211,70.7778,132839.0
2024-02-14 09:50:00,72.26,72.42,72.22,72.35,109789.0,70.7778,70.9345,70.7386,70.866,109789.0
2024-02-14 09:55:00,72.34,72.39,72.24,72.33,196462.0,70.8562,70.9051,70.7582,70.8464,196462.0
2024-02-14 10:00:00,72.34,72.37,72.19,72.29,170595.0,70.8562,70.8856,70.7093,70.8072,170595.0
2024-02-14 10:05:00,72.28,72.32,72.15,72.21,68346.0,70.7974,70.8366,70.6701,70.7288,68346.0
2024-02-14 10:10:00,72.24,72.26,72.13,72.14,53871.0,70.7582,70.7778,70.6505,70.6603,53871.0
2024-02-14 10:15:00,72.14,72.38,72.11,72.36,91744.0,70.6603,70.8954,70.6309,70.8758,91744.0
2024-02-14 10:20:00,72.37,72.52,72.33,72.4,187795.0,70.8856,71.0325,70.8464,70.9149,187795.0
2024-02-14 10:25:00,72.39,72.43,72.2,72.28,211200.0,70.9051,70.9443,70.719,70.7974,211200.0
2024-02-14 10:30:00,72.3,72.41,72.26,72.38,76865.0,70.817,70.9247,70.7778,70.8954,76865.0
2024-02-14 10:35:00,72.38,72.41,72.29,72.31,29581.0,70.8954,70.9247,70.8072,70.8268,29581.0
2024-02-14 10:40:00,72.31,72.31,72.13,72.18,110521.0,70.8268,70.8268,70.6505,70.6995,110521.0
2024-02-14 10:45:00,72.19,72.27,72.11,72.22,55865.0,70.7093,70.7876,70.6309,70.7386,55865.0
2024-02-14 10:50:00,72.24,72.24,72.08,72.16,53413.0,70.7582,70.7582,70.6015,70.6799,53413.0
2024-02-14 10:55:00,72.15,72.17,71.99,72.02,90998.0,70.6701,70.6897,70.5134,70.5427,90998.0
2024-02-14 11:00:00,72.01,72.02,71.88,71.98,82811.0,70.5329,70.5427,70.4056,70.5036,82811.0
2024-02-14 11:05:00,71.97,72.05,71.96,72.0,28050.0,70.4938,70.5721,70.484,70.5231,28050.0
2024-02-14 11:10:00,72.01,72.17,71.99,72.11,251133.0,70.5329,70.6897,70.5134,70.6309,251133.0
2024-02-14 11:15:00,72.08,72.22,72.08,72.19,83728.0,70.6015,70.7386,70.6015,70.7093,83728.0
2024-02-14 11:20:00,72.2,72.32,72.1,72.26,104397.0,70.719,70.8366,70.6211,70.7778,104397.0
2024-02-14 11:25:00,72.27,72.35,72.22,72.33,155533.0,70.7876,70.866,70.7386,70.8464,155533.0
2024-02-14 11:30:00,72.34,72.43,72.27,72.41,72750.0,70.8562,70.9443,70.7876,70.9247,72750.0
2024-02-14 11:35:00,72.41,72.43,72.33,72.38,77966.0,70.9247,70.9443,70.8464,70.8954,77966.0
2024-02-14 11:40:00,72.37,72.39,72.23,72.29,149127.0,70.8856,70.9051,70.7484,70.8072,149127.0
2024-02-14 11:45:00,72.29,72.34,72.22,72.34,60608.0,70.8072,70.8562,70.7386,70.8562,60608.0
2024-02-14 11:50:00,72.34,72.36,72.3,72.3,19447.0,70.8562,70.8758,70.817,70.817,19447.0
2024-02-14 11:55:00,72.29,72.29,72.2,72.21,36452.0,70.8072,70.8072,70.719,70.7288,36452.0
2024-02-14 12:00:00,72.22,72.22,72.08,72.1,43293.0,70.7386,70.7386,70.6015,70.6211,43293.0
2024-02-14 12:05:00,72.09,72.17,72.03,72.14,65503.0,70.6113,70.6897,70.5525,70.6603,65503.0
2024-02-14 12:10:00,72.15,72.23,72.15,72.17,13114.0,70.6701,70.7484,70.6701,70.6897,13114.0
2024-02-14 12:15:00,72.17,72.35,72.15,72.3,34134.0,70.6897,70.866,70.6701,70.817,34134.0
2024-02-14 12:20:00,72.3,72.4,72.29,72.36,118091.0,70.817,70.9149,70.8072,70.8758,118091.0
2024-02-14 12:25:00,72.37,72.42,72.32,72.41,46058.0,70.8856,70.9345,70.8366,70.9247,46058.0
2024-02-14 12:30:00,72.41,72.48,72.37,72.48,39691.0,70.9247,70.9933,70.8856,70.9933,39691.0
2024-02-14 12:35:00,72.48,72.48,72.37,72.39,101843.0,70.9933,70.9933,70.8856,70.9051,101843.0
2024-02-14 12:40:00,72.4,72.45,72.37,72.43,77556.0,70.9149,70.9639,70.8856,70.9443,77556.0
2024-02-14 12:45:00,72.43,72.51,72.4,72.51,75850.0,70.9443,71.0227,70.9149,71.0227,75850.0
2024-02-14 12:50:00,72.52,72.53,72.45,72.48,50633.0,71.0325,71.0423,70.9639,70.9933,50633.0
2024-02-14 12:55:00,72.48,72.55,72.48,72.52,53311.0,70.9933,71.0619,70.9933,71.0325,53311.0
2024-02-14 13:00:00,72.52,72.6,72.5,72.57,31044.0,71.0325,71.1108,71.0129,71.0815,31044.0
2024-02-14 13:05:00,72.56,72.58,72.42,72.43,163020.0,71.0717,71.0913,70.9345,70.9443,163020.0
2024-02-14 13:10:00,72.42,72.44,72.3,72.38,90591.0,70.9345,70.9541,70.817,70.8954,90591.0
2024-02-14 13:15:00,72.37,72.48,72.36,72.4,92797.0,70.8856,70.9933,70.8758,70.9149,92797.0
2024-02-14 13:20:00,72.4,72.48,72.39,72.4,13482.0,70.9149,70.9933,70.9051,70.9149,13482.0
2024-02-14 13:25:00,72.41,72.5,72.41,72.5,13068.0,70.9247,71.0129,70.9247,71.0129,13068.0
2024-02-14 13:30:00,72.51,72.64,72.5,72.62,103746.0,71.0227,71.15,71.0129,71.1304,103746.0
2024-02-14 13:35:00,72.63,72.79,72.62,72.75,129152.0,71.1402,71.2969,71.1304,71.2578,129152.0
2024-02-14 13:40:00,72.76,72.79,72.61,72.62,129345.0,71.2676,71.2969,71.1206,71.1304,129345.0
2024-02-14 13:45:00,72.62,72.74,72.62,72.74,34172.0,71.1304,71.248,71.1304,71.248,34172.0
2024-02-14 13:50:00,72.75,72.78,72.71,72.77,15932.0,71.2578,71.2871,71.2186,71.2774,15932.0
2024-02-14 13:55:00,72.78,72.79,72.67,72.73,92707.0,71.2871,71.2969,71.1794,71.2382,92707.0
2024-02-14 14:00:00,72.73,72.73,72.57,72.59,116982.0,71.2382,71.2382,71.0815,71.101,116982.0
2024-02-14 14:05:00,72.58,72.58,72.44,72.48,120874.0,71.0913,71.0913,70.9541,70.9933,120874.0
2024-02-14 14:10:00,72.49,72.7,72.49,72.68,103663.0,71.0031,71.2088,71.0031,71.1892,103663.0
2024-02-14 14:15:00,72.68,72.82,72.68,72.78,87474.0,71.1892,71.3263,71.1892,71.2871,87474.0
2024-02-14 14:20:00,72.78,72.84,72.76,72.81,49320.0,71.2871,71.3459,71.2676,71.3165,49320.0
2024-02-14 14:25:00,72.82,72.92,72.82,72.86,146286.0,71.3263,71.4243,71.3263,71.3655,146286.0
2024-02-14 14:30:00,72.89,72.9,72.78,72.87,71449.0,71.3949,71.4047,71.2871,71.3753,71449.0
2024-02-14 14:35:00,72.88,72.99,72.85,72.87,118733.0,71.3851,71.4928,71.3557,71.3753,118733.0
2024-02-14 14:40:00,72.86,72.92,72.82,72.88,109900.0,71.3655,71.4243,71.3263,71.3851,109900.0
2024-02-14 14:45:00,72.89,72.94,72.87,72.88,25903.0,71.3949,71.4439,71.3753,71.3851,25903.0
2024-02-14 14:50:00,72.88,72.89,72.81,72.86,18087.0,71.3851,71.3949,71.3165,71.3655,18087.0
2024-02-14 14:55:00,72.86,72.96,72.81,72.96,17744.0,71.3655,71.4635,71.3165,71.4635,17744.0
2024-02-14 15:00:00,72.97,73.0,72.92,73.0,71305.0,71.4733,71.5026,71.4243,71.5026,71305.0
2024-02-14 15:05:00,73.0,73.03,72.94,72.97,36405.0,71.5026,71.532,71.4439,71.4733,36405.0
2024-02-14 15:10:00,72.97,72.97,72.89,72.9,34842.0,71.4733,71.4733,71.3949,71.4047,34842.0
2024-02-14 15:15:00,72.91,72.99,72.9,72.97,79615.0,71.4145,71.4928,71.4047,71.4733,79615.0
2024-02-14 15:20:00,72.97,73.07,72.94,73.06,63580.0,71.4733,71.5712,71.4439,71.5614,63580.0
2024-02-14 15:25:00,73.06,73.15,73.05,73.07,85733.0,71.5614,71.6496,71.5516,71.5712,85733.0
2024-02-14 15:30:00,73.07,73.08,72.88,72.92,279754.0,71.5712,71.581,71.3851,71.4243,279754.0
2024-02-14 15:35:00,72.91,73.0,72.89,73.0,110127.0,71.4145,71.5026,71.3949,71.5026,110127.0
2024-02-14 15:40:00,73.0,73.01,72.91,72.92,139502.0,71.5026,71.5124,71.4145,71.4243,139502.0
2024-02-14 15:45:00,72.92,72.97,72.89,72.95,132033.0,71.4243,71.4733,71.3949,71.4537,132033.0
2024-02-14 15:50:00,72.94,73.03,72.92,73.0,140034.0,71.4439,71.532,71.4243,71.5026,140034.0
2024-02-14 15:55:00,73.01,73.05,72.97,72.98,219147.0,71.5124,71.5516,71.4733,71.483,219147.0
2024-02-15 09:30:00,73.19,73.75,73.19,73.69,83121.0,71.6887,72.2373,71.6887,72.1785,83121.0
2024-02-15 09:35:00,73.69,73.71,73.43,73.69,73703.0,72.1785,72.1981,71.9238,72.1785,73703.0
2024-02-15 09:40:00,73.69,73.89,73.66,73.83,108952.0,72.1785,72.3744,72.1491,72.3156,108952.0
2024-02-15 09:45:00,73.83,74.11,73.83,73.88,79712.0,72.3156,72.5899,72.3156,72.3646,79712.0
2024-02-15 09:50:00,73.87,73.92,73.64,73.64,120211.0,72.3548,72.4038,72.1295,72.1295,120211.0
2024-02-15 09:55:00,73.64,73.76,73.58,73.58,48424.0,72.1295,72.247,72.0707,72.0707,48424.0
2024-02-15 10:00:00,73.59,73.8,73.59,73.69,148634.0,72.0805,72.2862,72.0805,72.1785,148634.0
2024-02-15 10:05:00,73.68,73.9,73.62,73.89,83191.0,72.1687,72.3842,72.1099,72.3744,83191.0
2024-02-15 10:10:00,73.9,73.96,73.8,73.89,75565.0,72.3842,72.4429,72.2862,72.3744,75565.0
2024-02-15 10:15:00,73.88,73.97,73.85,73.91,204858.0,72.3646,72.4527,72.3352,72.394,204858.0
2024-02-15 10:20:00,73.91,74.05,73.83,74.01,114007.0,72.394,72.5311,72.3156,72.4919,114007.0
2024-02-15 10:25:00,74.03,74.05,73.76,73.76,133714.0,72.5115,72.5311,72.247,72.247,133714.0
2024-02-15 10:30:00,73.78,73.81,73.65,73.7,78034.0,72.2666,72.296,72.1393,72.1883,78034.0
2024-02-15 10:35:00,73.7,73.74,73.61,73.69,100792.0,72.1883,72.2275,72.1001,72.1785,100792.0
2024-02-15 10:40:00,73.69,73.73,73.57,73.6,100564.0,72.1785,72.2177,72.0609,72.0903,100564.0
2024-02-15 10:45:00,73.6,73.69,73.55,73.56,96444.0,72.0903,72.1785,72.0414,72.0511,96444.0
2024-02-15 10:50:00,73.56,73.62,73.48,73.62,156606.0,72.0511,72.1099,71.9728,72.1099,156606.0
2024-02-15 10:55:00,73.61,73.65,73.54,73.59,103725.0,72.1001,72.1393,72.0316,72.0805,103725.0
2024-02-15 11:00:00,73.59,73.65,73.52,73.53,44230.0,72.0805,72.1393,72.012,72.0218,44230.0
2024-02-15 11:05:00,73.54,73.56,73.38,73.38,84685.0,72.0316,72.0511,71.8748,71.8748,84685.0
2024-02-15 11:10:00,73.37,73.55,73.35,73.5,66164.0,71.865,72.0414,71.8455,71.9924,66164.0
2024-02-15 11:15:00,73.51,73.59,73.49,73.56,56983.0,72.0022,72.0805,71.9826,72.0511,56983.0
2024-02-15 11:20:00,73.54,73.64,73.52,73.61,35224.0,72.0316,72.1295,72.012,72.1001,35224.0
2024-02-15 11:25:00,73.62,73.79,73.59,73.71,70181.0,72.1099,72.2764,72.0805,72.1981,70181.0
2024-02-15 11:30:00,73.71,73.72,73.64,73.67,25034.0,72.1981,72.2079,72.1295,72.1589,25034.0
2024-02-15 11:35:00,73.69,73.78,73.69,73.77,52228.0,72.1785,72.2666,72.1785,72.2568,52228.0
2024-02-15 11:40:00,73.77,73.77,73.68,73.69,20542.0,72.2568,72.2568,72.1687,72.1785,20542.0
2024-02-15 11:45:00,73.7,73.77,73.69,73.73,19468.0,72.1883,72.2568,72.1785,72.2177,19468.0
2024-02-15 11:50:00,73.74,73.75,73.64,73.71,58836.0,72.2275,72.2373,72.1295,72.1981,58836.0
2024-02-15 11:55:00,73.69,73.78,73.66,73.77,14603.0,72.1785,72.2666,72.1491,72.2568,14603.0
2024-02-15 12:00:00,73.77,73.82,73.72,73.81,31855.0,72.2568,72.3058,72.2079,72.296,31855.0
2024-02-15 12:05:00,73.8,73.84,73.76,73.83,30310.0,72.2862,72.3254,72.247,72.3156,30310.0
2024-02-15 12:10:00,73.84,73.92,73.82,73.89,55304.0,72.3254,72.4038,72.3058,72.3744,55304.0
2024-02-15 12:15:00,73.89,73.98,73.86,73.96,69205.0,72.3744,72.4625,72.345,72.4429,69205.0
2024-02-15 12:20:00,73.95,73.95,73.83,73.86,151848.0,72.4331,72.4331,72.3156,72.345,151848.0
2024-02-15 12:25:00,73.88,73.89,73.82,73.87,25602.0,72.3646,72.3744,72.3058,72.3548,25602.0
2024-02-15 12:30:00,73.86,73.87,73.76,73.8,83324.0,72.345,72.3548,72.247,72.2862,83324.0
2024-02-15 12:35:00,73.8,73.81,73.69,73.71,73639.0,72.2862,72.296,72.1785,72.1981,73639.0
2024-02-15 12:40:00,73.72,73.72,73.66,73.7,16180.0,72.2079,72.2079,72.1491,72.1883,16180.0
2024-02-15 12:45:00,73.7,73.73,73.59,73.63,15982.0,72.1883,72.2177,72.0805,72.1197,15982.0
2024-02-15 12:50:00,73.62,73.73,73.62,73.69,55342.0,72.1099,72.2177,72.1099,72.1785,55342.0
2024-02-15 12:55:00,73.69,73.74,73.62,73.62,56923.0,72.1785,72.2275,72.1099,72.1099,56923.0
2024-02-15 13:00:00,73.61,73.62,73.56,73.61,22126.0,72.1001,72.1099,72.0511,72.1001,22126.0
2024-02-15 13:05:00,73.62,73.83,73.62,73.76,238629.0,72.1099,72.3156,72.1099,72.247,238629.0
2024-02-15 13:10:00,73.76,73.86,73.76,73.82,18600.0,72.247,72.345,72.247,72.3058,18600.0
2024-02-15 13:15:00,73.83,73.9,73.83,73.9,87185.0,72.3156,72.3842,72.3156,72.3842,87185.0
2024-02-15 13:20:00,73.9,73.95,73.87,73.91,78908.0,72.3842,72.4331,72.3548,72.394,78908.0
2024-02-15 13:25:00,73.89,73.91,73.82,73.91,122711.0,72.3744,72.394,72.3058,72.394,122711.0
2024-02-15 13:30:00,73.91,73.93,73.86,73.86,13747.0,72.394,72.4136,72.345,72.345,13747.0
2024-02-15 13:35:00,73.88,73.92,73.84,73.89,12117.0,72.3646,72.4038,72.3254,72.3744,12117.0
2024-02-15 13:40:00,73.89,73.93,73.81,73.85,16149.0,72.3744,72.4136,72.296,72.3352,16149.0
2024-02-15 13:45:00,73.85,73.96,73.85,73.95,16387.0,72.3352,72.4429,72.3352,72.4331,16387.0
2024-02-15 13:50:00,73.96,74.0,73.89,73.9,73912.0,72.4429,72.4821,72.3744,72.3842,73912.0
2024-02-15 13:55:00,73.89,73.94,73.84,73.94,48231.0,72.3744,72.4234,72.3254,72.4234,48231.0
2024-02-15 14:00:00,73.94,74.01,73.9,73.99,17408.0,72.4234,72.4919,72.3842,72.4723,17408.0
2024-02-15 14:05:00,73.99,74.04,73.96,74.0,72884.0,72.4723,72.5213,72.4429,72.4821,72884.0
2024-02-15 14:10:00,74.0,74.01,73.91,73.99,55567.0,72.4821,72.4919,72.394,72.4723,55567.0
2024-02-15 14:15:00,73.98,74.03,73.94,74.01,45714.0,72.4625,72.5115,72.4234,72.4919,45714.0
2024-02-15 14:20:00,74.02,74.03,73.97,74.0,24484.0,72.5017,72.5115,72.4527,72.4821,24484.0
2024-02-15 14:25:00,74.01,74.01,73.89,74.0,98894.0,72.4919,72.4919,72.3744,72.4821,98894.0
2024-02-15 14:30:00,74.01,74.05,73.95,74.01,140035.0,72.4919,72.5311,72.4331,72.4919,140035.0
2024-02-15 14:35:00,74.0,74.0,73.84,73.88,168240.0,72.4821,72.4821,72.3254,72.3646,168240.0
2024-02-15 14:40:00,73.87,73.93,73.83,73.89,56723.0,72.3548,72.4136,72.3156,72.3744,56723.0
2024-02-15 14:45:00,73.91,73.97,73.88,73.97,25904.0,72.394,72.4527,72.3646,72.4527,25904.0
2024-02-15 14:50:00,73.97,74.02,73.91,73.98,28758.0,72.4527,72.5017,72.394,72.4625,28758.0
2024-02-15 14:55:00,73.99,74.04,73.91,73.95,24223.0,72.4723,72.5213,72.394,72.4331,24223.0
2024-02-15 15:00:00,73.95,73.95,73.81,73.84,99550.0,72.4331,72.4331,72.296,72.3254,99550.0
2024-02-15 15:05:00,73.83,73.83,73.72,73.73,118214.0,72.3156,72.3156,72.2079,72.2177,118214.0
2024-02-15 15:10:00,73.73,73.9,73.71,73.88,191538.0,72.2177,72.3842,72.1981,72.3646,191538.0
2024-02-15 15:15:00,73.88,73.92,73.83,73.87,68484.0,72.3646,72.4038,72.3156,72.3548,68484.0
2024-02-15 15:20:00,73.87,73.9,73.8,73.82,32108.0,72.3548,72.3842,72.2862,72.3058,32108.0
2024-02-15 15:25:00,73.82,73.95,73.82,73.94,51056.0,72.3058,72.4331,72.3058,72.4234,51056.0
2024-02-15 15:30:00,73.94,74.01,73.93,73.99,177756.0,72.4234,72.4919,72.4136,72.4723,177756.0
2024-02-15 15:35:00,73.99,73.99,73.9,73.92,83064.0,72.4723,72.4723,72.3842,72.4038,83064.0
2024-02-15 15:40:00,73.92,73.99,73.91,73.98,84527.0,72.4038,72.4723,72.394,72.4625,84527.0
2024-02-15 15:45:00,73.98,73.99,73.87,73.89,170253.0,72.4625,72.4723,72.3548,72.3744,170253.0
2024-02-15 15:50:00,73.89,74.01,73.88,73.96,304616.0,72.3744,72.4919,72.3646,72.4429,304616.0
2024-02-15 15:55:00,73.95,74.01,73.95,73.99,370360.0,72.4331,72.4919,72.4331,72.4723,370360.0
2024-02-16 09:30:00,73.03,73.43,73.03,73.07,200653.0,71.532,71.9238,71.532,71.5712,200653.0
2024-02-16 09:35:00,73.09,73.18,72.95,73.03,115839.0,71.5908,71.6789,71.4537,71.532,115839.0
2024-02-16 09:40:00,73.03,73.26,73.02,73.22,69488.0,71.532,71.7573,71.5222,71.7181,69488.0
2024-02-16 09:45:00,73.24,73.38,73.2,73.38,54743.0,71.7377,71.8748,71.6985,71.8748,54743.0
2024-02-16 09:50:00,73.37,73.4,73.15,73.15,145722.0,71.865,71.8944,71.6496,71.6496,145722.0
2024-02-16 09:55:00,73.14,73.39,73.08,73.39,61113.0,71.6398,71.8846,71.581,71.8846,61113.0
2024-02-16 10:00:00,73.35,73.6,73.12,73.58,131393.0,71.8455,72.0903,71.6202,72.0707,131393.0
2024-02-16 10:05:00,73.57,73.76,73.54,73.76,26658.0,72.0609,72.247,72.0316,72.247,26658.0
2024-02-16 10:10:00,73.76,73.92,73.71,73.82,50804.0,72.247,72.4038,72.1981,72.3058,50804.0
2024-02-16 10:15:00,73.83,73.87,73.71,73.73,60856.0,72.3156,72.3548,72.1981,72.2177,60856.0
2024-02-16 10:20:00,73.74,73.74,73.57,73.57,66086.0,72.2275,72.2275,72.0609,72.0609,66086.0
2024-02-16 10:25:00,73.56,73.67,73.54,73.66,124748.0,72.0511,72.1589,72.0316,72.1491,124748.0
2024-02-16 10:30:00,73.65,73.67,73.59,73.64,75618.0,72.1393,72.1589,72.0805,72.1295,75618.0
2024-02-16 10:35:00,73.64,73.7,73.54,73.66,111056.0,72.1295,72.1883,72.0316,72.1491,111056.0
2024-02-16 10:40:00,73.66,73.75,73.61,73.7,47169.0,72.1491,72.2373,72.1001,72.1883,47169.0
2024-02-16 10:45:00,73.7,73.75,73.56,73.57,22044.0,72.1883,72.2373,72.0511,72.0609,22044.0
2024-02-16 10:50:00,73.58,73.65,73.56,73.65,34775.0,72.0707,72.1393,72.0511,72.1393,34775.0
2024-02-16 10:55:00,73.66,73.66,73.55,73.59,14779.0,72.1491,72.1491,72.0414,72.0805,14779.0
2024-02-16 11:00:00,73.6,73.63,73.53,73.58,23063.0,72.0903,72.1197,72.0218,72.0707,23063.0
2024-02-16 11:05:00,73.58,73.64,73.56,73.64,15595.0,72.0707,72.1295,72.0511,72.1295,15595.0
2024-02-16 11:10:00,73.66,73.74,73.62,73.72,37560.0,72.1491,72.2275,72.1099,72.2079,37560.0
2024-02-16 11:15:00,73.73,73.87,73.72,73.86,11518.0,72.2177,72.3548,72.2079,72.345,11518.0
2024-02-16 11:20:00,73.87,73.93,73.86,73.93,11598.0,72.3548,72.4136,72.345,72.4136,11598.0
2024-02-16 11:25:00,73.92,73.94,73.87,73.88,23522.0,72.4038,72.4234,72.3548,72.3646,23522.0
2024-02-16 11:30:00,73.9,73.93,73.83,73.88,9346.0,72.3842,72.4136,72.3156,72.3646,9346.0
2024-02-16 11:35:00,73.86,73.92,73.83,73.92,28221.0,72.345,72.4038,72.3156,72.4038,28221.0
2024-02-16 11:40:00,73.93,73.97,73.91,73.93,39504.0,72.4136,72.4527,72.394,72.4136,39504.0
2024-02-16 11:45:00,73.94,73.94,73.86,73.9,16482.0,72.4234,72.4234,72.345,72.3842,16482.0
2024-02-16 11:50:00,73.89,73.93,73.88,73.9,37731.0,72.3744,72.4136,72.3646,72.3842,37731.0
2024-02-16 11:55:00,73.9,73.92,73.84,73.86,13928.0,72.3842,72.4038,72.3254,72.345,13928.0
2024-02-16 12:00:00,73.85,73.88,73.79,73.82,29932.0,72.3352,72.3646,72.2764,72.3058,29932.0
2024-02-16 12:05:00,73.82,73.82,73.73,73.75,22752.0,72.3058,72.3058,72.2177,72.2373,22752.0
2024-02-16 12:10:00,73.75,73.8,73.7,73.78,9571.0,72.2373,72.2862,72.1883,72.2666,9571.0
2024-02-16 12:15:00,73.77,73.81,73.72,73.81,20354.0,72.2568,72.296,72.2079,72.296,20354.0
2024-02-16 12:20:00,73.82,73.83,73.77,73.83,6250.0,72.3058,72.3156,72.2568,72.3156,6250.0
2024-02-16 12:25:00,73.83,73.94,73.83,73.94,7539.0,72.3156,72.4234,72.3156,72.4234,7539.0
2024-02-16 12:30:00,73.94,73.96,73.93,73.95,3454.0,72.4234,72.4429,72.4136,72.4331,3454.0
2024-02-16 12:35:00,73.95,73.96,73.92,73.94,15058.0,72.4331,72.4429,72.4038,72.4234,15058.0
2024-02-16 12:40:00,73.94,73.94,73.9,73.94,4574.0,72.4234,72.4234,72.3842,72.4234,4574.0
2024-02-16 12:45:00,73.96,74.0,73.95,73.95,11051.0,72.4429,72.4821,72.4331,72.4331,11051.0
2024-02-16 12:50:00,73.95,73.95,73.87,73.95,13974.0,72.4331,72.4331,72.3548,72.4331,13974.0
2024-02-16 12:55:00,73.94,73.94,73.85,73.89,16716.0,72.4234,72.4234,72.3352,72.3744,16716.0
2024-02-16 13:00:00,73.9,73.9,73.81,73.81,23212.0,72.3842,72.3842,72.296,72.296,23212.0
2024-02-16 13:05:00,73.8,73.85,73.78,73.84,12855.0,72.2862,72.3352,72.2666,72.3254,12855.0
2024-02-16 13:10:00,73.83,73.86,73.76,73.84,16138.0,72.3156,72.345,72.247,72.3254,16138.0
2024-02-16 13:15:00,73.84,73.92,73.84,73.89,16290.0,72.3254,72.4038,72.3254,72.3744,16290.0
2024-02-16 13:20:00,73.89,74.01,73.85,74.01,34348.0,72.3744,72.4919,72.3352,72.4919,34348.0
2024-02-16 13:25:00,74.03,74.03,73.97,74.01,36297.0,72.5115,72.5115,72.4527,72.4919,36297.0
2024-02-16 13:30:00,74.02,74.03,73.98,73.99,10070.0,72.5017,72.5115,72.4625,72.4723,10070.0
2024-02-16 13:35:00,73.97,74.05,73.96,74.02,11662.0,72.4527,72.5311,72.4429,72.5017,11662.0
2024-02-16 13:40:00,74.03,74.03,73.99,74.02,22297.0,72.5115,72.5115,72.4723,72.5017,22297.0
2024-02-16 13:45:00,74.02,74.04,73.97,73.98,8160.0,72.5017,72.5213,72.4527,72.4625,8160.0
2024-02-16 13:50:00,73.98,74.01,73.96,73.97,9312.0,72.4625,72.4919,72.4429,72.4527,9312.0
2024-02-16 13:55:00,73.97,74.04,73.97,74.03,12356.0,72.4527,72.5213,72.4527,72.5115,12356.0
2024-02-16 14:00:00,74.03,74.13,74.03,74.13,34435.0,72.5115,72.6095,72.5115,72.6095,34435.0
2024-02-16 14:05:00,74.13,74.18,74.11,74.17,12542.0,72.6095,72.6584,72.5899,72.6486,12542.0
2024-02-16 14:10:00,74.18,74.2,74.14,74.16,28730.0,72.6584,72.678,72.6193,72.6388,28730.0
2024-02-16 14:15:00,74.17,74.22,74.13,74.13,16328.0,72.6486,72.6976,72.6095,72.6095,16328.0
2024-02-16 14:20:00,74.13,74.14,74.09,74.13,6336.0,72.6095,72.6193,72.5703,72.6095,6336.0
2024-02-16 14:25:00,74.12,74.16,74.12,74.14,7452.0,72.5997,72.6388,72.5997,72.6193,7452.0
2024-02-16 14:30:00,74.14,74.14,73.99,73.99,18111.0,72.6193,72.6193,72.4723,72.4723,18111.0
2024-02-16 14:35:00,73.99,73.99,73.91,73.97,23365.0,72.4723,72.4723,72.394,72.4527,23365.0
2024-02-16 14:40:00,73.97,74.0,73.93,73.95,52751.0,72.4527,72.4821,72.4136,72.4331,52751.0
2024-02-16 14:45:00,73.94,73.94,73.64,73.72,113880.0,72.4234,72.4234,72.1295,72.2079,113880.0
2024-02-16 14:50:00,73.71,73.78,73.66,73.73,38750.0,72.1981,72.2666,72.1491,72.2177,38750.0
2024-02-16 14:55:00,73.73,73.78,73.71,73.77,42510.0,72.2177,72.2666,72.1981,72.2568,42510.0
2024-02-16 15:00:00,73.77,73.8,73.71,73.72,28568.0,72.2568,72.2862,72.1981,72.2079,28568.0
2024-02-16 15:05:00,73.72,73.79,73.71,73.76,22045.0,72.2079,72.2764,72.1981,72.247,22045.0
2024-02-16 15:10:00,73.77,73.77,73.68,73.72,105240.0,72.2568,72.2568,72.1687,72.2079,105240.0
2024-02-16 15:15:00,73.71,73.75,73.66,73.71,64545.0,72.1981,72.2373,72.1491,72.1981,64545.0
2024-02-16 15:20:00,73.72,73.76,73.66,73.73,65700.0,72.2079,72.247,72.1491,72.2177,65700.0
2024-02-16 15:25:00,73.73,73.77,73.7,73.75,71301.0,72.2177,72.2568,72.1883,72.2373,71301.0
2024-02-16 15:30:00,73.76,73.82,73.72,73.77,37239.0,72.247,72.3058,72.2079,72.2568,37239.0
2024-02-16 15:35:00,73.78,73.79,73.66,73.67,87809.0,72.2666,72.2764,72.1491,72.1589,87809.0
2024-02-16 15:40:00,73.67,73.67,73.57,73.59,92533.0,72.1589,72.1589,72.0609,72.0805,92533.0
2024-02-16 15:45:00,73.58,73.64,73.54,73.55,53245.0,72.0707,72.1295,72.0316,72.0414,53245.0
2024-02-16 15:50:00,73.55,73.65,73.48,73.57,170564.0,72.0414,72.1393,71.9728,72.0609,170564.0
2024-02-16 15:55:00,73.57,73.62,73.52,73.55,393280.0,72.0609,72.1099,72.012,72.0414,393280.0
2024-02-20 09:30:00,73.04,73.22,72.87,73.19,115262.0,71.5418,71.7181,71.3753,71.6887,115262.0
2024-02-20 09:35:00,73.17,73.2,72.98,73.06,46372.0,71.6691,71.6985,71.483,71.5614,46372.0
2024-02-20 09:40:00,73.06,73.08,72.78,72.96,172596.0,71.5614,71.581,71.2871,71.4635,172596.0
2024-02-20 09:45:00,72.95,73.03,72.88,72.94,34222.0,71.4537,71.532,71.3851,71.4439,34222.0
2024-02-20 09:50:00,72.95,73.11,72.95,73.1,39686.0,71.4537,71.6104,71.4537,71.6006,39686.0
2024-02-20 09:55:00,73.1,73.19,73.04,73.1,39911.0,71.6006,71.6887,71.5418,71.6006,39911.0
2024-02-20 10:00:00,73.11,73.13,72.9,73.0,29662.0,71.6104,71.63,71.4047,71.5026,29662.0
2024-02-20 10:05:00,72.99,73.07,72.94,73.04,18202.0,71.4928,71.5712,71.4439,71.5418,18202.0
2024-02-20 10:10:00,73.03,73.07,72.88,72.92,36337.0,71.532,71.5712,71.3851,71.4243,36337.0
2024-02-20 10:15:00,72.92,73.1,72.92,73.01,21191.0,71.4243,71.6006,71.4243,71.5124,21191.0
2024-02-20 10:20:00,73.01,73.13,72.92,73.07,20403.0,71.5124,71.63,71.4243,71.5712,20403.0
2024-02-20 10:25:00,73.05,73.15,72.98,73.07,15997.0,71.5516,71.6496,71.483,71.5712,15997.0
2024-02-20 10:30:00,73.07,73.12,72.95,72.95,22227.0,71.5712,71.6202,71.4537,71.4537,22227.0
2024-02-20 10:35:00,72.95,73.02,72.91,73.02,34552.0,71.4537,71.5222,71.4145,71.5222,34552.0
2024-02-20 10:40:00,73.03,73.11,72.99,73.0,30218.0,71.532,71.6104,71.4928,71.5026,30218.0
2024-02-20 10:45:00,73.01,73.09,73.01,73.07,20757.0,71.5124,71.5908,71.5124,71.5712,20757.0
2024-02-20 10:50:00,73.07,73.24,73.07,73.18,15538.0,71.5712,71.7377,71.5712,71.6789,15538.0
2024-02-20 10:55:00,73.19,73.22,73.13,73.21,24961.0,71.6887,71.7181,71.63,71.7083,24961.0
2024-02-20 11:00:00,73.21,73.27,73.2,73.25,61555.0,71.7083,71.7671,71.6985,71.7475,61555.0
2024-02-20 11:05:00,73.26,73.3,73.24,73.25,31328.0,71.7573,71.7965,71.7377,71.7475,31328.0
2024-02-20 11:10:00,73.24,73.28,73.23,73.26,20970.0,71.7377,71.7769,71.7279,71.7573,20970.0
2024-02-20 11:15:00,73.23,73.29,73.22,73.26,25118.0,71.7279,71.7867,71.7181,71.7573,25118.0
2024-02-20 11:20:00,73.27,73.28,73.19,73.26,31125.0,71.7671,71.7769,71.6887,71.7573,31125.0
2024-02-20 11:25:00,73.27,73.3,73.22,73.25,33804.0,71.7671,71.7965,71.7181,71.7475,33804.0
2024-02-20 11:30:00,73.23,73.23,73.1,73.11,32146.0,71.7279,71.7279,71.6006,71.6104,32146.0
2024-02-20 11:35:00,73.11,73.14,73.05,73.05,35627.0,71.6104,71.6398,71.5516,71.5516,35627.0
2024-02-20 11:40:00,73.04,73.08,73.01,73.06,40472.0,71.5418,71.581,71.5124,71.5614,40472.0
2024-02-20 11:45:00,73.07,73.13,73.05,73.12,37074.0,71.5712,71.63,71.5516,71.6202,37074.0
2024-02-20 11:50:00,73.11,73.11,73.02,73.07,33275.0,71.6104,71.6104,71.5222,71.5712,33275.0
2024-02-20 11:55:00,73.06,73.08,73.02,73.06,19189.0,71.5614,71.581,71.5222,71.5614,19189.0
2024-02-20 12:00:00,73.07,73.07,72.85,72.87,40221.0,71.5712,71.5712,71.3557,71.3753,40221.0
2024-02-20 12:05:00,72.89,72.93,72.87,72.87,18336.0,71.3949,71.4341,71.3753,71.3753,18336.0
2024-02-20 12:10:00,72.87,72.91,72.83,72.88,30538.0,71.3753,71.4145,71.3361,71.3851,30538.0
2024-02-20 12:15:00,72.87,72.92,72.86,72.87,14287.0,71.3753,71.4243,71.3655,71.3753,14287.0
2024-02-20 12:20:00,72.87,72.91,72.85,72.85,14373.0,71.3753,71.4145,71.3557,71.3557,14373.0
2024-02-20 12:25:00,72.86,72.89,72.83,72.88,10670.0,71.3655,71.3949,71.3361,71.3851,10670.0
2024-02-20 12:30:00,72.87,72.92,72.82,72.9,17004.0,71.3753,71.4243,71.3263,71.4047,17004.0
2024-02-20 12:35:00,72.89,72.92,72.83,72.85,30142.0,71.3949,71.4243,71.3361,71.3557,30142.0
2024-02-20 12:40:00,72.85,72.97,72.85,72.97,27962.0,71.3557,71.4733,71.3557,71.4733,27962.0
2024-02-20 12:45:00,72.98,73.03,72.94,72.94,12159.0,71.483,71.532,71.4439,71.4439,12159.0
2024-02-20 12:50:00,72.93,73.04,72.91,73.04,15068.0,71.4341,71.5418,71.4145,71.5418,15068.0
2024-02-20 12:55:00,73.03,73.05,73.0,73.04,12730.0,71.532,71.5516,71.5026,71.5418,12730.0
2024-02-20 13:00:00,73.05,73.06,73.0,73.0,16510.0,71.5516,71.5614,71.5026,71.5026,16510.0
2024-02-20 13:05:00,73.0,73.09,72.97,73.07,23284.0,71.5026,71.5908,71.4733,71.5712,23284.0
2024-02-20 13:10:00,73.08,73.1,73.04,73.09,18745.0,71.581,71.6006,71.5418,71.5908,18745.0
2024-02-20 13:15:00,73.09,73.09,72.98,73.05,17312.0,71.5908,71.5908,71.483,71.5516,17312.0
2024-02-20 13:20:00,73.05,73.05,73.0,73.03,9899.0,71.5516,71.5516,71.5026,71.532,9899.0
2024-02-20 13:25:00,73.03,73.04,72.95,73.0,17666.0,71.532,71.5418,71.4537,71.5026,17666.0
2024-02-20 13:30:00,72.99,72.99,72.89,72.95,43731.0,71.4928,71.4928,71.3949,71.4537,43731.0
2024-02-20 13:35:00,72.94,72.96,72.9,72.96,14945.0,71.4439,71.4635,71.4047,71.4635,14945.0
2024-02-20 13:40:00,72.95,73.08,72.94,73.08,15846.0,71.4537,71.581,71.4439,71.581,15846.0
2024-02-20 13:45:00,73.07,73.09,73.03,73.03,24071.0,71.5712,71.5908,71.532,71.532,24071.0
2024-02-20 13:50:00,73.03,73.11,73.0,73.01,11269.0,71.532,71.6104,71.5026,71.5124,11269.0
2024-02-20 13:55:00,73.0,73.07,73.0,73.07,13664.0,71.5026,71.5712,71.5026,71.5712,13664.0
2024-02-20 14:00:00,73.07,73.08,73.0,73.01,19626.0,71.5712,71.581,71.5026,71.5124,19626.0
2024-02-20 14:05:00,73.01,73.02,72.96,72.99,20120.0,71.5124,71.5222,71.4635,71.4928,20120.0
2024-02-20 14:10:00,73.0,73.0,72.9,72.93,64091.0,71.5026,71.5026,71.4047,71.4341,64091.0
2024-02-20 14:15:00,72.93,73.01,72.88,73.01,32253.0,71.4341,71.5124,71.3851,71.5124,32253.0
2024-02-20 14:20:00,73.01,73.01,72.9,72.98,20212.0,71.5124,71.5124,71.4047,71.483,20212.0
2024-02-20 14:25:00,72.98,73.06,72.96,73.03,14322.0,71.483,71.5614,71.4635,71.532,14322.0
2024-02-20 14:30:00,73.03,73.05,72.99,72.99,16306.0,71.532,71.5516,71.4928,71.4928,16306.0
2024-02-20 14:35:00,72.99,73.03,72.96,72.96,12086.0,71.4928,71.532,71.4635,71.4635,12086.0
2024-02-20 14:40:00,72.96,73.01,72.95,72.97,24063.0,71.4635,71.5124,71.4537,71.4733,24063.0
2024-02-20 14:45:00,72.97,73.13,72.96,73.13,23524.0,71.4733,71.63,71.4635,71.63,23524.0
2024-02-20 14:50:00,73.13,73.15,73.09,73.1,25477.0,71.63,71.6496,71.5908,71.6006,25477.0
2024-02-20 14:55:00,73.1,73.16,73.09,73.12,21973.0,71.6006,71.6594,71.5908,71.6202,21973.0
2024-02-20 15:00:00,73.12,73.14,73.04,73.09,46879.0,71.6202,71.6398,71.5418,71.5908,46879.0
2024-02-20 15:05:00,73.1,73.13,73.06,73.06,13689.0,71.6006,71.63,71.5614,71.5614,13689.0
2024-02-20 15:10:00,73.06,73.12,73.05,73.06,36129.0,71.5614,71.6202,71.5516,71.5614,36129.0
2024-02-20 15:15:00,73.06,73.1,73.04,73.06,35832.0,71.5614,71.6006,71.5418,71.5614,35832.0
2024-02-20 15:20:00,73.06,73.09,73.0,73.05,31809.0,71.5614,71.5908,71.5026,71.5516,31809.0
2024-02-20 15:25:00,73.06,73.14,73.06,73.11,34007.0,71.5614,71.6398,71.5614,71.6104,34007.0
2024-02-20 15:30:00,73.12,73.13,72.93,72.93,134597.0,71.6202,71.63,71.4341,71.4341,134597.0
2024-02-20 15:35:00,72.92,72.99,72.86,72.92,82509.0,71.4243,71.4928,71.3655,71.4243,82509.0
2024-02-20 15:40:00,72.91,72.99,72.89,72.92,86268.0,71.4145,71.4928,71.3949,71.4243,86268.0
2024-02-20 15:45:00,72.92,72.99,72.9,72.98,60705.0,71.4243,71.4928,71.4047,71.483,60705.0
2024-02-20 15:50:00,72.98,73.0,72.89,72.95,108792.0,71.483,71.5026,71.3949,71.4537,108792.0
2024-02-20 15:55:00,72.95,73.05,72.95,73.04,304591.0,71.4537,71.5516,71.4537,71.5418,304591.0
2024-02-21 09:30:00,72.83,72.96,72.52,72.66,179245.0,71.3361,71.4635,71.0325,71.1696,179245.0
2024-02-21 09:35:00,72.66,72.89,72.6,72.85,53953.0,71.1696,71.3949,71.1108,71.3557,53953.0
2024-02-21 09:40:00,72.85,73.07,72.85,73.07,122311.0,71.3557,71.5712,71.3557,71.5712,122311.0
2024-02-21 09:45:00,73.09,73.1,72.88,73.03,60532.0,71.5908,71.6006,71.3851,71.532,60532.0
2024-02-21 09:50:00,73.04,73.11,72.94,72.95,32693.0,71.5418,71.6104,71.4439,71.4537,32693.0
2024-02-21 09:55:00,72.96,72.96,72.84,72.94,50002.0,71.4635,71.4635,71.3459,71.4439,50002.0
2024-02-21 10:00:00,72.94,72.98,72.86,72.96,56316.0,71.4439,71.483,71.3655,71.4635,56316.0
2024-02-21 10:05:00,72.96,73.02,72.83,73.01,48682.0,71.4635,71.5222,71.3361,71.5124,48682.0
2024-02-21 10:10:00,73.01,73.09,73.01,73.08,12180.0,71.5124,71.5908,71.5124,71.581,12180.0
2024-02-21 10:15:00,73.09,73.14,73.0,73.1,58524.0,71.5908,71.6398,71.5026,71.6006,58524.0
2024-02-21 10:20:00,73.1,73.13,73.06,73.07,13608.0,71.6006,71.63,71.5614,71.5712,13608.0
2024-02-21 10:25:00,73.08,73.09,73.0,73.04,22425.0,71.581,71.5908,71.5026,71.5418,22425.0
2024-02-21 10:30:00,73.03,73.04,72.93,72.93,19872.0,71.532,71.5418,71.4341,71.4341,19872.0
2024-02-21 10:35:00,72.92,72.93,72.79,72.87,30492.0,71.4243,71.4341,71.2969,71.3753,30492.0
2024-02-21 10:40:00,72.86,72.97,72.84,72.91,17919.0,71.3655,71.4733,71.3459,71.4145,17919.0
2024-02-21 10:45:00,72.92,73.06,72.88,73.05,13431.0,71.4243,71.5614,71.3851,71.5516,13431.0
2024-02-21 10:50:00,73.08,73.09,73.03,73.03,12010.0,71.581,71.5908,71.532,71.532,12010.0
2024-02-21 10:55:00,73.03,73.12,73.02,73.08,20848.0,71.532,71.6202,71.5222,71.581,20848.0
2024-02-21 11:00:00,73.11,73.18,73.09,73.12,28309.0,71.6104,71.6789,71.5908,71.6202,28309.0
2024-02-21 11:05:00,73.12,73.21,73.1,73.2,25377.0,71.6202,71.7083,71.6006,71.6985,25377.0
2024-02-21 11:10:00,73.19,73.24,73.18,73.23,19105.0,71.6887,71.7377,71.6789,71.7279,19105.0
2024-02-21 11:15:00,73.24,73.25,73.14,73.15,26899.0,71.7377,71.7475,71.6398,71.6496,26899.0
2024-02-21 11:20:00,73.15,73.17,73.13,73.14,7939.0,71.6496,71.6691,71.63,71.6398,7939.0
2024-02-21 11:25:00,73.13,73.15,73.02,73.06,17663.0,71.63,71.6496,71.5222,71.5614,17663.0
2024-02-21 11:30:00,73.05,73.05,72.91,72.91,15266.0,71.5516,71.5516,71.4145,71.4145,15266.0
2024-02-21 11:35:00,72.91,72.94,72.81,72.83,211834.0,71.4145,71.4439,71.3165,71.3361,211834.0
2024-02-21 11:40:00,72.83,72.91,72.8,72.9,140246.0,71.3361,71.4145,71.3067,71.4047,140246.0
2024-02-21 11:45:00,72.89,73.01,72.87,72.97,146546.0,71.3949,71.5124,71.3753,71.4733,146546.0
2024-02-21 11:50:00,72.97,73.03,72.93,72.99,52000.0,71.4733,71.532,71.4341,71.4928,52000.0
2024-02-21 11:55:00,73.0,73.04,72.98,73.0,15314.0,71.5026,71.5418,71.483,71.5026,15314.0
2024-02-21 12:00:00,73.0,73.01,72.92,72.92,18082.0,71.5026,71.5124,71.4243,71.4243,18082.0
2024-02-21 12:05:00,72.91,72.92,72.84,72.84,68773.0,71.4145,71.4243,71.3459,71.3459,68773.0
2024-02-21 12:10:00,72.84,72.85,72.75,72.84,105106.0,71.3459,71.3557,71.2578,71.3459,105106.0
2024-02-21 12:15:00,72.84,72.86,72.77,72.85,20155.0,71.3459,71.3655,71.2774,71.3557,20155.0
2024-02-21 12:20:00,72.83,72.86,72.82,72.86,14430.0,71.3361,71.3655,71.3263,71.3655,14430.0
2024-02-21 12:25:00,72.85,72.85,72.78,72.8,134433.0,71.3557,71.3557,71.2871,71.3067,134433.0
2024-02-21 12:30:00,72.79,72.84,72.76,72.8,53521.0,71.2969,71.3459,71.2676,71.3067,53521.0
2024-02-21 12:35:00,72.79,72.86,72.78,72.85,6842.0,71.2969,71.3655,71.2871,71.3557,6842.0
2024-02-21 12:40:00,72.85,72.88,72.79,72.82,14240.0,71.3557,71.3851,71.2969,71.3263,14240.0
2024-02-21 12:45:00,72.83,72.88,72.83,72.88,8404.0,71.3361,71.3851,71.3361,71.3851,8404.0
2024-02-21 12:50:00,72.88,72.93,72.87,72.93,7502.0,71.3851,71.4341,71.3753,71.4341,7502.0
2024-02-21 12:55:00,72.92,72.99,72.92,72.98,11955.0,71.4243,71.4928,71.4243,71.483,11955.0
2024-02-21 13:00:00,72.98,73.01,72.77,72.84,176403.0,71.483,71.5124,71.2774,71.3459,176403.0
2024-02-21 13:05:00,72.84,72.91,72.81,72.89,135526.0,71.3459,71.4145,71.3165,71.3949,135526.0
2024-02-21 13:10:00,72.9,72.96,72.9,72.94,7139.0,71.4047,71.4635,71.4047,71.4439,7139.0
2024-02-21 13:15:00,72.94,73.0,72.93,72.97,37587.0,71.4439,71.5026,71.4341,71.4733,37587.0
2024-02-21 13:20:00,72.97,73.02,72.94,73.02,11933.0,71.4733,71.5222,71.4439,71.5222,11933.0
2024-02-21 13:25:00,73.01,73.01,72.95,73.01,47365.0,71.5124,71.5124,71.4537,71.5124,47365.0
2024-02-21 13:30:00,73.01,73.03,72.92,72.92,53094.0,71.5124,71.532,71.4243,71.4243,53094.0
2024-02-21 13:35:00,72.92,72.97,72.9,72.96,24141.0,71.4243,71.4733,71.4047,71.4635,24141.0
2024-02-21 13:40:00,72.97,73.01,72.94,72.98,15003.0,71.4733,71.5124,71.4439,71.483,15003.0
2024-02-21 13:45:00,72.98,73.02,72.94,73.0,15547.0,71.483,71.5222,71.4439,71.5026,15547.0
2024-02-21 13:50:00,72.99,72.99,72.95,72.95,9999.0,71.4928,71.4928,71.4537,71.4537,9999.0
2024-02-21 13:55:00,72.94,72.99,72.94,72.95,10721.0,71.4439,71.4928,71.4439,71.4537,10721.0
2024-02-21 14:00:00,72.95,73.03,72.81,72.97,189214.0,71.4537,71.532,71.3165,71.4733,189214.0
2024-02-21 14:05:00,72.96,72.99,72.9,72.95,74213.0,71.4635,71.4928,71.4047,71.4537,74213.0
2024-02-21 14:10:00,72.94,72.94,72.73,72.76,84551.0,71.4439,71.4439,71.2382,71.2676,84551.0
2024-02-21 14:15:00,72.75,72.82,72.69,72.72,53144.0,71.2578,71.3263,71.199,71.2284,53144.0
2024-02-21 14:20:00,72.71,72.73,72.58,72.59,140838.0,71.2186,71.2382,71.0913,71.101,140838.0
2024-02-21 14:25:00,72.59,72.7,72.55,72.64,121953.0,71.101,71.2088,71.0619,71.15,121953.0
2024-02-21 14:30:00,72.64,72.67,72.58,72.62,158106.0,71.15,71.1794,71.0913,71.1304,158106.0
2024-02-21 14:35:00,72.62,72.62,72.45,72.49,143538.0,71.1304,71.1304,70.9639,71.0031,143538.0
2024-02-21 14:40:00,72.48,72.51,72.44,72.45,33051.0,70.9933,71.0227,70.9541,70.9639,33051.0
2024-02-21 14:45:00,72.46,72.53,72.41,72.52,102381.0,70.9737,71.0423,70.9247,71.0325,102381.0
2024-02-21 14:50:00,72.53,72.54,72.49,72.52,24433.0,71.0423,71.0521,71.0031,71.0325,24433.0
2024-02-21 14:55:00,72.52,72.59,72.51,72.55,126271.0,71.0325,71.101,71.0227,71.0619,126271.0
2024-02-21 15:00:00,72.53,72.53,72.44,72.46,63816.0,71.0423,71.0423,70.9541,70.9737,63816.0
2024-02-21 15:05:00,72.47,72.48,72.39,72.39,30201.0,70.9835,70.9933,70.9051,70.9051,30201.0
2024-02-21 15:10:00,72.4,72.42,72.35,72.4,185342.0,70.9149,70.9345,70.866,70.9149,185342.0
2024-02-21 15:15:00,72.38,72.44,72.32,72.37,58234.0,70.8954,70.9541,70.8366,70.8856,58234.0
2024-02-21 15:20:00,72.37,72.39,72.29,72.36,120279.0,70.8856,70.9051,70.8072,70.8758,120279.0
2024-02-21 15:25:00,72.36,72.44,72.35,72.42,117794.0,70.8758,70.9541,70.866,70.9345,117794.0
2024-02-21 15:30:00,72.42,72.55,72.41,72.53,167429.0,70.9345,71.0619,70.9247,71.0423,167429.0
2024-02-21 15:35:00,72.54,72.68,72.53,72.66,519759.0,71.0521,71.1892,71.0423,71.1696,519759.0
2024-02-21 15:40:00,72.67,72.69,72.61,72.64,199613.0,71.1794,71.199,71.1206,71.15,199613.0
2024-02-21 15:45:00,72.63,72.67,72.58,72.61,175270.0,71.1402,71.1794,71.0913,71.1206,175270.0
2024-02-21 15:50:00,72.61,72.71,72.57,72.69,211792.0,71.1206,71.2186,71.0815,71.199,211792.0
2024-02-21 15:55:00,72.69,72.76,72.67,72.72,294661.0,71.199,71.2676,71.1794,71.2284,294661.0
2024-02-22 09:30:00,72.92,73.0,72.61,72.64,190598.0,71.4243,71.5026,71.1206,71.15,190598.0
2024-02-22 09:35:00,72.68,72.86,72.64,72.79,65887.0,71.1892,71.3655,71.15,71.2969,65887.0
2024-02-22 09:40:00,72.79,72.95,72.74,72.91,97996.0,71.2969,71.4537,71.248,71.4145,97996.0
2024-02-22 09:45:00,72.92,73.23,72.92,73.15,270609.0,71.4243,71.7279,71.4243,71.6496,270609.0
2024-02-22 09:50:00,73.14,73.24,72.97,73.06,164314.0,71.6398,71.7377,71.4733,71.5614,164314.0
2024-02-22 09:55:00,73.06,73.13,73.05,73.1,95758.0,71.5614,71.63,71.5516,71.6006,95758.0
2024-02-22 10:00:00,73.11,73.17,73.02,73.07,67539.0,71.6104,71.6691,71.5222,71.5712,67539.0
2024-02-22 10:05:00,73.07,73.12,72.92,72.93,88458.0,71.5712,71.6202,71.4243,71.4341,88458.0
2024-02-22 10:10:00,72.93,72.96,72.84,72.87,215110.0,71.4341,71.4635,71.3459,71.3753,215110.0
2024-02-22 10:15:00,72.87,73.08,72.85,72.89,142326.0,71.3753,71.581,71.3557,71.3949,142326.0
2024-02-22 10:20:00,72.9,72.96,72.84,72.96,130391.0,71.4047,71.4635,71.3459,71.4635,130391.0
2024-02-22 10:25:00,72.97,73.0,72.84,72.95,21404.0,71.4733,71.5026,71.3459,71.4537,21404.0
2024-02-22 10:30:00,72.94,72.95,72.83,72.94,31559.0,71.4439,71.4537,71.3361,71.4439,31559.0
2024-02-22 10:35:00,72.94,73.01,72.9,72.96,38336.0,71.4439,71.5124,71.4047,71.4635,38336.0
2024-02-22 10:40:00,72.97,73.02,72.91,72.95,14333.0,71.4733,71.5222,71.4145,71.4537,14333.0
2024-02-22 10:45:00,72.94,72.94,72.85,72.91,16682.0,71.4439,71.4439,71.3557,71.4145,16682.0
2024-02-22 10:50:00,72.92,72.97,72.89,72.97,9208.0,71.4243,71.4733,71.3949,71.4733,9208.0
2024-02-22 10:55:00,72.97,73.05,72.96,73.03,11144.0,71.4733,71.5516,71.4635,71.532,11144.0
2024-02-22 11:00:00,73.03,73.09,73.0,73.04,45491.0,71.532,71.5908,71.5026,71.5418,45491.0
2024-02-22 11:05:00,73.05,73.12,73.01,73.07,48608.0,71.5516,71.6202,71.5124,71.5712,48608.0
2024-02-22 11:10:00,73.08,73.19,73.08,73.19,15507.0,71.581,71.6887,71.581,71.6887,15507.0
2024-02-22 11:15:00,73.2,73.23,73.18,73.19,26524.0,71.6985,71.7279,71.6789,71.6887,26524.0
2024-02-22 11:20:00,73.19,73.2,73.12,73.19,28664.0,71.6887,71.6985,71.6202,71.6887,28664.0
2024-02-22 11:25:00,73.19,73.22,73.14,73.2,13047.0,71.6887,71.7181,71.6398,71.6985,13047.0
2024-02-22 11:30:00,73.2,73.27,73.18,73.26,20687.0,71.6985,71.7671,71.6789,71.7573,20687.0
2024-02-22 11:35:00,73.26,73.34,73.21,73.33,42164.0,71.7573,71.8357,71.7083,71.8259,42164.0
2024-02-22 11:40:00,73.33,73.34,73.26,73.33,77840.0,71.8259,71.8357,71.7573,71.8259,77840.0
2024-02-22 11:45:00,73.33,73.38,73.24,73.29,139613.0,71.8259,71.8748,71.7377,71.7867,139613.0
2024-02-22 11:50:00,73.3,73.31,73.24,73.3,17144.0,71.7965,71.8063,71.7377,71.7965,17144.0
2024-02-22 11:55:00,73.31,73.33,73.23,73.26,16368.0,71.8063,71.8259,71.7279,71.7573,16368.0
2024-02-22 12:00:00,73.26,73.27,73.2,73.27,17643.0,71.7573,71.7671,71.6985,71.7671,17643.0
2024-02-22 12:05:00,73.26,73.28,73.2,73.23,14212.0,71.7573,71.7769,71.6985,71.7279,14212.0
2024-02-22 12:10:00,73.24,73.24,73.19,73.2,47169.0,71.7377,71.7377,71.6887,71.6985,47169.0
2024-02-22 12:15:00,73.2,73.28,73.17,73.26,18194.0,71.6985,71.7769,71.6691,71.7573,18194.0
2024-02-22 12:20:00,73.26,73.31,73.24,73.3,13052.0,71.7573,71.8063,71.7377,71.7965,13052.0
2024-02-22 12:25:00,73.3,73.34,73.26,73.31,15222.0,71.7965,71.8357,71.7573,71.8063,15222.0
2024-02-22 12:30:00,73.31,73.36,73.3,73.34,10859.0,71.8063,71.8553,71.7965,71.8357,10859.0
2024-02-22 12:35:00,73.34,73.35,73.25,73.31,13678.0,71.8357,71.8455,71.7475,71.8063,13678.0
2024-02-22 12:40:00,73.31,73.36,73.26,73.35,13907.0,71.8063,71.8553,71.7573,71.8455,13907.0
2024-02-22 12:45:00,73.34,73.37,73.3,73.3,11884.0,71.8357,71.865,71.7965,71.7965,11884.0
2024-02-22 12:50:00,73.3,73.4,73.29,73.4,18301.0,71.7965,71.8944,71.7867,71.8944,18301.0
2024-02-22 12:55:00,73.39,73.4,73.35,73.4,16145.0,71.8846,71.8944,71.8455,71.8944,16145.0
2024-02-22 13:00:00,73.39,73.39,73.3,73.36,25695.0,71.8846,71.8846,71.7965,71.8553,25695.0
2024-02-22 13:05:00,73.37,73.37,73.3,73.34,15633.0,71.865,71.865,71.7965,71.8357,15633.0
2024-02-22 13:10:00,73.34,73.34,73.25,73.26,16302.0,71.8357,71.8357,71.7475,71.7573,16302.0
2024-02-22 13:15:00,73.26,73.32,73.25,73.28,16031.0,71.7573,71.8161,71.7475,71.7769,16031.0
2024-02-22 13:20:00,73.27,73.34,73.25,73.31,20008.0,71.7671,71.8357,71.7475,71.8063,20008.0
2024-02-22 13:25:00,73.29,73.31,73.26,73.3,30166.0,71.7867,71.8063,71.7573,71.7965,30166.0
2024-02-22 13:30:00,73.31,73.36,73.3,73.34,13988.0,71.8063,71.8553,71.7965,71.8357,13988.0
2024-02-22 13:35:00,73.35,73.39,73.3,73.38,12933.0,71.8455,71.8846,71.7965,71.8748,12933.0
2024-02-22 13:40:00,73.38,73.4,73.36,73.38,10972.0,71.8748,71.8944,71.8553,71.8748,10972.0
2024-02-22 13:45:00,73.38,73.43,73.37,73.42,13959.0,71.8748,71.9238,71.865,71.914,13959.0
2024-02-22 13:50:00,73.41,73.41,73.35,73.4,12610.0,71.9042,71.9042,71.8455,71.8944,12610.0
2024-02-22 13:55:00,73.4,73.41,73.37,73.41,14804.0,71.8944,71.9042,71.865,71.9042,14804.0
2024-02-22 14:00:00,73.4,73.44,73.39,73.42,12010.0,71.8944,71.9336,71.8846,71.914,12010.0
2024-02-22 14:05:00,73.43,73.47,73.39,73.4,51691.0,71.9238,71.963,71.8846,71.8944,51691.0
2024-02-22 14:10:00,73.41,73.41,73.37,73.41,17296.0,71.9042,71.9042,71.865,71.9042,17296.0
2024-02-22 14:15:00,73.4,73.43,73.38,73.43,16673.0,71.8944,71.9238,71.8748,71.9238,16673.0
2024-02-22 14:20:00,73.42,73.47,73.42,73.45,18133.0,71.914,71.963,71.914,71.9434,18133.0
2024-02-22 14:25:00,73.45,73.48,73.4,73.44,54324.0,71.9434,71.9728,71.8944,71.9336,54324.0
2024-02-22 14:30:00,73.45,73.46,73.22,73.22,142477.0,71.9434,71.9532,71.7181,71.7181,142477.0
2024-02-22 14:35:00,73.21,73.28,73.19,73.28,107661.0,71.7083,71.7769,71.6887,71.7769,107661.0
2024-02-22 14:40:00,73.27,73.29,73.23,73.28,27884.0,71.7671,71.7867,71.7279,71.7769,27884.0
2024-02-22 14:45:00,73.29,73.29,73.21,73.21,23842.0,71.7867,71.7867,71.7083,71.7083,23842.0
2024-02-22 14:50:00,73.21,73.33,73.18,73.33,82605.0,71.7083,71.8259,71.6789,71.8259,82605.0
2024-02-22 14:55:00,73.32,73.32,73.16,73.21,152587.0,71.8161,71.8161,71.6594,71.7083,152587.0
2024-02-22 15:00:00,73.21,73.3,73.18,73.26,38670.0,71.7083,71.7965,71.6789,71.7573,38670.0
2024-02-22 15:05:00,73.25,73.26,73.18,73.19,25836.0,71.7475,71.7573,71.6789,71.6887,25836.0
2024-02-22 15:10:00,73.2,73.24,73.16,73.2,24048.0,71.6985,71.7377,71.6594,71.6985,24048.0
2024-02-22 15:15:00,73.2,73.26,73.19,73.25,46308.0,71.6985,71.7573,71.6887,71.7475,46308.0
2024-02-22 15:20:00,73.25,73.3,73.21,73.3,25040.0,71.7475,71.7965,71.7083,71.7965,25040.0
2024-02-22 15:25:00,73.3,73.36,73.29,73.31,29850.0,71.7965,71.8553,71.7867,71.8063,29850.0
2024-02-22 15:30:00,73.31,73.34,73.24,73.34,41250.0,71.8063,71.8357,71.7377,71.8357,41250.0
2024-02-22 15:35:00,73.34,73.39,73.33,73.39,69545.0,71.8357,71.8846,71.8259,71.8846,69545.0
2024-02-22 15:40:00,73.39,73.41,73.37,73.37,72720.0,71.8846,71.9042,71.865,71.865,72720.0
2024-02-22 15:45:00,73.36,73.41,73.33,73.41,112611.0,71.8553,71.9042,71.8259,71.9042,112611.0
2024-02-22 15:50:00,73.4,73.43,73.3,73.34,127717.0,71.8944,71.9238,71.7965,71.8357,127717.0
2024-02-22 15:55:00,73.34,73.41,73.27,73.32,222532.0,71.8357,71.9042,71.7671,71.8161,222532.0
2024-02-23 09:30:00,73.9,74.09,73.81,73.98,143434.0,72.3842,72.5703,72.296,72.4625,143434.0
2024-02-23 09:35:00,73.98,74.13,73.93,74.12,85298.0,72.4625,72.6095,72.4136,72.5997,85298.0
2024-02-23 09:40:00,74.1,74.13,73.95,74.02,78698.0,72.5801,72.6095,72.4331,72.5017,78698.0
2024-02-23 09:45:00,74.03,74.18,73.98,74.1,155307.0,72.5115,72.6584,72.4625,72.5801,155307.0
2024-02-23 09:50:00,74.11,74.17,73.93,74.15,162085.0,72.5899,72.6486,72.4136,72.629,162085.0
2024-02-23 09:55:00,74.16,74.3,74.11,74.26,71347.0,72.6388,72.776,72.5899,72.7368,71347.0
2024-02-23 10:00:00,74.25,74.26,74.07,74.18,34178.0,72.727,72.7368,72.5507,72.6584,34178.0
2024-02-23 10:05:00,74.19,74.39,74.16,74.38,58370.0,72.6682,72.8641,72.6388,72.8543,58370.0
2024-02-23 10:10:00,74.38,74.42,74.28,74.42,133128.0,72.8543,72.8935,72.7564,72.8935,133128.0
2024-02-23 10:15:00,74.42,74.5,74.38,74.46,294768.0,72.8935,72.9719,72.8543,72.9327,294768.0
2024-02-23 10:20:00,74.45,74.54,74.43,74.51,74461.0,72.9229,73.011,72.9033,72.9817,74461.0
2024-02-23 10:25:00,74.51,74.55,74.38,74.4,102703.0,72.9817,73.0208,72.8543,72.8739,102703.0
2024-02-23 10:30:00,74.4,74.48,74.39,74.44,150958.0,72.8739,72.9523,72.8641,72.9131,150958.0
2024-02-23 10:35:00,74.44,74.66,74.44,74.66,153556.0,72.9131,73.1286,72.9131,73.1286,153556.0
2024-02-23 10:40:00,74.66,74.71,74.62,74.64,137049.0,73.1286,73.1776,73.0894,73.109,137049.0
2024-02-23 10:45:00,74.64,74.64,74.51,74.55,54973.0,73.109,73.109,72.9817,73.0208,54973.0
2024-02-23 10:50:00,74.54,74.65,74.54,74.6,69942.0,73.011,73.1188,73.011,73.0698,69942.0
2024-02-23 10:55:00,74.61,74.62,74.5,74.59,86716.0,73.0796,73.0894,72.9719,73.06,86716.0
2024-02-23 11:00:00,74.6,74.62,74.28,74.29,181767.0,73.0698,73.0894,72.7564,72.7662,181767.0
2024-02-23 11:05:00,74.29,74.44,74.28,74.44,197261.0,72.7662,72.9131,72.7564,72.9131,197261.0
2024-02-23 11:10:00,74.45,74.46,74.37,74.39,75508.0,72.9229,72.9327,72.8445,72.8641,75508.0
2024-02-23 11:15:00,74.39,74.45,74.34,74.37,151806.0,72.8641,72.9229,72.8151,72.8445,151806.0
2024-02-23 11:20:00,74.39,74.52,74.39,74.45,143539.0,72.8641,72.9915,72.8641,72.9229,143539.0
2024-02-23 11:25:00,74.45,74.6,74.45,74.59,100821.0,72.9229,73.0698,72.9229,73.06,100821.0
2024-02-23 11:30:00,74.59,74.6,74.52,74.54,66524.0,73.06,73.0698,72.9915,73.011,66524.0
2024-02-23 11:35:00,74.54,74.61,74.52,74.6,201024.0,73.011,73.0796,72.9915,73.0698,201024.0
2024-02-23 11:40:00,74.6,74.65,74.51,74.52,80758.0,73.0698,73.1188,72.9817,72.9915,80758.0
2024-02-23 11:45:00,74.52,74.61,74.46,74.57,99050.0,72.9915,73.0796,72.9327,73.0404,99050.0
2024-02-23 11:50:00,74.57,74.68,74.56,74.65,49595.0,73.0404,73.1482,73.0306,73.1188,49595.0
2024-02-23 11:55:00,74.65,74.73,74.64,74.67,77803.0,73.1188,73.1971,73.109,73.1384,77803.0
2024-02-23 12:00:00,74.67,74.75,74.65,74.73,82161.0,73.1384,73.2167,73.1188,73.1971,82161.0
2024-02-23 12:05:00,74.75,74.88,74.74,74.86,86334.0,73.2167,73.3441,73.2069,73.3245,86334.0
2024-02-23 12:10:00,74.87,74.9,74.82,74.9,76794.0,73.3343,73.3637,73.2853,73.3637,76794.0
2024-02-23 12:15:00,74.9,74.97,74.87,74.93,119968.0,73.3637,73.4322,73.3343,73.393,119968.0
2024-02-23 12:20:00,74.93,74.99,74.88,74.89,134466.0,73.393,73.4518,73.3441,73.3539,134466.0
2024-02-23 12:25:00,74.89,74.92,74.8,74.85,198421.0,73.3539,73.3833,73.2657,73.3147,198421.0
2024-02-23 12:30:00,74.84,74.86,74.73,74.86,98304.0,73.3049,73.3245,73.1971,73.3245,98304.0
2024-02-23 12:35:00,74.85,74.89,74.8,74.88,61027.0,73.3147,73.3539,73.2657,73.3441,61027.0
2024-02-23 12:40:00,74.88,74.89,74.8,74.88,49277.0,73.3441,73.3539,73.2657,73.3441,49277.0
2024-02-23 12:45:00,74.87,74.9,74.83,74.84,33383.0,73.3343,73.3637,73.2951,73.3049,33383.0
2024-02-23 12:50:00,74.85,74.85,74.77,74.8,27300.0,73.3147,73.3147,73.2363,73.2657,27300.0
2024-02-23 12:55:00,74.8,74.84,74.76,74.81,33092.0,73.2657,73.3049,73.2265,73.2755,33092.0
2024-02-23 13:00:00,74.81,74.84,74.78,74.8,28288.0,73.2755,73.3049,73.2461,73.2657,28288.0
2024-02-23 13:05:00,74.81,74.81,74.74,74.75,24133.0,73.2755,73.2755,73.2069,73.2167,24133.0
2024-02-23 13:10:00,74.75,74.83,74.75,74.8,30756.0,73.2167,73.2951,73.2167,73.2657,30756.0
2024-02-23 13:15:00,74.79,74.83,74.77,74.83,37758.0,73.2559,73.2951,73.2363,73.2951,37758.0
2024-02-23 13:20:00,74.82,74.87,74.81,74.86,15357.0,73.2853,73.3343,73.2755,73.3245,15357.0
2024-02-23 13:25:00,74.87,74.88,74.84,74.88,20715.0,73.3343,73.3441,73.3049,73.3441,20715.0
2024-02-23 13:30:00,74.88,74.91,74.85,74.88,25795.0,73.3441,73.3735,73.3147,73.3441,25795.0
2024-02-23 13:35:00,74.88,74.88,74.83,74.84,28701.0,73.3441,73.3441,73.2951,73.3049,28701.0
2024-02-23 13:40:00,74.84,74.89,74.83,74.86,23822.0,73.3049,73.3539,73.2951,73.3245,23822.0
2024-02-23 13:45:00,74.86,74.86,74.81,74.81,18495.0,73.3245,73.3245,73.2755,73.2755,18495.0
2024-02-23 13:50:00,74.81,74.85,74.75,74.77,37180.0,73.2755,73.3147,73.2167,73.2363,37180.0
2024-02-23 13:55:00,74.77,74.83,74.76,74.79,25216.0,73.2363,73.2951,73.2265,73.2559,25216.0
2024-02-23 14:00:00,74.79,74.82,74.7,74.72,41044.0,73.2559,73.2853,73.1678,73.1874,41044.0
2024-02-23 14:05:00,74.73,74.74,74.67,74.68,36479.0,73.1971,73.2069,73.1384,73.1482,36479.0
2024-02-23 14:10:00,74.69,74.77,74.65,74.76,42038.0,73.158,73.2363,73.1188,73.2265,42038.0
2024-02-23 14:15:00,74.76,74.79,74.69,74.72,152354.0,73.2265,73.2559,73.158,73.1874,152354.0
2024-02-23 14:20:00,74.72,74.72,74.58,74.58,38447.0,73.1874,73.1874,73.0502,73.0502,38447.0
2024-02-23 14:25:00,74.58,74.67,74.58,74.65,97789.0,73.0502,73.1384,73.0502,73.1188,97789.0
2024-02-23 14:30:00,74.65,74.74,74.63,74.69,187703.0,73.1188,73.2069,73.0992,73.158,187703.0
2024-02-23 14:35:00,74.7,74.71,74.64,74.69,41967.0,73.1678,73.1776,73.109,73.158,41967.0
2024-02-23 14:40:00,74.7,74.7,74.61,74.63,67203.0,73.1678,73.1678,73.0796,73.0992,67203.0
2024-02-23 14:45:00,74.62,74.7,74.61,74.69,73089.0,73.0894,73.1678,73.0796,73.158,73089.0
2024-02-23 14:50:00,74.69,74.71,74.64,74.66,118199.0,73.158,73.1776,73.109,73.1286,118199.0
2024-02-23 14:55:00,74.67,74.69,74.61,74.63,53530.0,73.1384,73.158,73.0796,73.0992,53530.0
2024-02-23 15:00:00,74.63,74.72,74.62,74.72,131679.0,73.0992,73.1874,73.0894,73.1874,131679.0
2024-02-23 15:05:00,74.72,74.74,74.65,74.65,68880.0,73.1874,73.2069,73.1188,73.1188,68880.0
2024-02-23 15:10:00,74.66,74.73,74.65,74.67,90058.0,73.1286,73.1971,73.1188,73.1384,90058.0
2024-02-23 15:15:00,74.67,74.71,74.66,74.68,44902.0,73.1384,73.1776,73.1286,73.1482,44902.0
2024-02-23 15:20:00,74.68,74.7,74.62,74.68,48895.0,73.1482,73.1678,73.0894,73.1482,48895.0
2024-02-23 15:25:00,74.69,74.74,74.66,74.67,74774.0,73.158,73.2069,73.1286,73.1384,74774.0
2024-02-23 15:30:00,74.68,74.73,74.64,74.7,110689.0,73.1482,73.1971,73.109,73.1678,110689.0
2024-02-23 15:35:00,74.7,74.75,74.67,74.7,103301.0,73.1678,73.2167,73.1384,73.1678,103301.0
2024-02-23 15:40:00,74.7,74.75,74.68,74.74,91168.0,73.1678,73.2167,73.1482,73.2069,91168.0
2024-02-23 15:45:00,74.74,74.76,74.71,74.75,134969.0,73.2069,73.2265,73.1776,73.2167,134969.0
2024-02-23 15:50:00,74.75,74.81,74.71,74.72,246833.0,73.2167,73.2755,73.1776,73.1874,246833.0
2024-02-23 15:55:00,74.71,74.74,74.62,74.63,391457.0,73.1776,73.2069,73.0894,73.0992,391457.0
2024-02-26 09:30:00,74.61,74.72,74.46,74.63,159817.0,73.0796,73.1874,72.9327,73.0992,159817.0
2024-02-26 09:35:00,74.64,74.86,74.59,74.85,98552.0,73.109,73.3245,73.06,73.3147,98552.0
2024-02-26 09:40:00,74.85,75.09,74.82,75.02,97521.0,73.3147,73.5498,73.2853,73.4812,97521.0
2024-02-26 09:45:00,75.02,75.1,74.99,75.08,51176.0,73.4812,73.5596,73.4518,73.54,51176.0
2024-02-26 09:50:00,75.08,75.17,75.05,75.12,39406.0,73.54,73.6281,73.5106,73.5792,39406.0
2024-02-26 09:55:00,75.13,75.23,75.1,75.19,25697.0,73.5889,73.6869,73.5596,73.6477,25697.0
2024-02-26 10:00:00,75.2,75.22,74.94,75.04,93244.0,73.6575,73.6771,73.4028,73.5008,93244.0
2024-02-26 10:05:00,75.04,75.08,74.91,74.96,178146.0,73.5008,73.54,73.3735,73.4224,178146.0
2024-02-26 10:10:00,74.96,75.06,74.9,74.94,53000.0,73.4224,73.5204,73.3637,73.4028,53000.0
2024-02-26 10:15:00,74.94,75.01,74.82,74.9,73822.0,73.4028,73.4714,73.2853,73.3637,73822.0
2024-02-26 10:20:00,74.9,75.01,74.88,74.96,42360.0,73.3637,73.4714,73.3441,73.4224,42360.0
2024-02-26 10:25:00,74.96,75.08,74.93,75.05,132403.0,73.4224,73.54,73.393,73.5106,132403.0
2024-02-26 10:30:00,75.05,75.09,74.99,75.08,60068.0,73.5106,73.5498,73.4518,73.54,60068.0
2024-02-26 10:35:00,75.08,75.09,74.98,74.98,92383.0,73.54,73.5498,73.442,73.442,92383.0
2024-02-26 10:40:00,74.99,75.08,74.95,74.96,70264.0,73.4518,73.54,73.4126,73.4224,70264.0
2024-02-26 10:45:00,74.96,75.03,74.92,74.94,36803.0,73.4224,73.491,73.3833,73.4028,36803.0
2024-02-26 10:50:00,74.94,75.01,74.93,74.97,117650.0,73.4028,73.4714,73.393,73.4322,117650.0
2024-02-26 10:55:00,74.98,75.03,74.94,75.01,42638.0,73.442,73.491,73.4028,73.4714,42638.0
2024-02-26 11:00:00,75.02,75.03,74.96,74.97,24081.0,73.4812,73.491,73.4224,73.4322,24081.0
2024-02-26 11:05:00,74.96,74.99,74.9,74.94,81089.0,73.4224,73.4518,73.3637,73.4028,81089.0
2024-02-26 11:10:00,74.94,75.0,74.91,75.0,118783.0,73.4028,73.4616,73.3735,73.4616,118783.0
2024-02-26 11:15:00,75.01,75.16,74.98,75.1,79802.0,73.4714,73.6183,73.442,73.5596,79802.0
2024-02-26 11:20:00,75.1,75.1,74.98,75.01,30725.0,73.5596,73.5596,73.442,73.4714,30725.0
2024-02-26 11:25:00,74.99,75.02,74.95,74.96,17608.0,73.4518,73.4812,73.4126,73.4224,17608.0
2024-02-26 11:30:00,74.96,74.99,74.91,74.93,35090.0,73.4224,73.4518,73.3735,73.393,35090.0
2024-02-26 11:35:00,74.93,75.06,74.88,75.02,112958.0,73.393,73.5204,73.3441,73.4812,112958.0
2024-02-26 11:40:00,75.03,75.07,75.0,75.02,67076.0,73.491,73.5302,73.4616,73.4812,67076.0
2024-02-26 11:45:00,75.02,75.08,75.0,75.07,41411.0,73.4812,73.54,73.4616,73.5302,41411.0
2024-02-26 11:50:00,75.08,75.09,75.03,75.04,23461.0,73.54,73.5498,73.491,73.5008,23461.0
2024-02-26 11:55:00,75.04,75.13,75.04,75.13,28089.0,73.5008,73.5889,73.5008,73.5889,28089.0
2024-02-26 12:00:00,75.13,75.13,75.02,75.06,16004.0,73.5889,73.5889,73.4812,73.5204,16004.0
2024-02-26 12:05:00,75.06,75.09,75.02,75.07,19075.0,73.5204,73.5498,73.4812,73.5302,19075.0
2024-02-26 12:10:00,75.06,75.09,75.02,75.03,24390.0,73.5204,73.5498,73.4812,73.491,24390.0
2024-02-26 12:15:00,75.04,75.05,74.93,74.95,66669.0,73.5008,73.5106,73.393,73.4126,66669.0
2024-02-26 12:20:00,74.94,75.02,74.94,75.01,57321.0,73.4028,73.4812,73.4028,73.4714,57321.0
2024-02-26 12:25:00,75.0,75.06,74.97,75.06,25144.0,73.4616,73.5204,73.4322,73.5204,25144.0
2024-02-26 12:30:00,75.06,75.06,74.96,75.0,16791.0,73.5204,73.5204,73.4224,73.4616,16791.0
2024-02-26 12:35:00,74.98,75.01,74.95,74.99,19175.0,73.442,73.4714,73.4126,73.4518,19175.0
2024-02-26 12:40:00,74.98,75.0,74.93,74.95,42228.0,73.442,73.4616,73.393,73.4126,42228.0
2024-02-26 12:45:00,74.94,74.96,74.91,74.93,20917.0,73.4028,73.4224,73.3735,73.393,20917.0
2024-02-26 12:50:00,74.94,74.95,74.82,74.85,20538.0,73.4028,73.4126,73.2853,73.3147,20538.0
2024-02-26 12:55:00,74.85,74.87,74.82,74.86,10233.0,73.3147,73.3343,73.2853,73.3245,10233.0
2024-02-26 13:00:00,74.86,74.87,74.8,74.82,25360.0,73.3245,73.3343,73.2657,73.2853,25360.0
2024-02-26 13:05:00,74.81,74.83,74.77,74.77,15825.0,73.2755,73.2951,73.2363,73.2363,15825.0
2024-02-26 13:10:00,74.77,74.8,74.74,74.77,21104.0,73.2363,73.2657,73.2069,73.2363,21104.0
2024-02-26 13:15:00,74.76,74.8,74.69,74.69,23309.0,73.2265,73.2657,73.158,73.158,23309.0
2024-02-26 13:20:00,74.68,74.71,74.64,74.67,77293.0,73.1482,73.1776,73.109,73.1384,77293.0
2024-02-26 13:25:00,74.67,74.67,74.56,74.59,110123.0,73.1384,73.1384,73.0306,73.06,110123.0
2024-02-26 13:30:00,74.58,74.62,74.55,74.55,84518.0,73.0502,73.0894,73.0208,73.0208,84518.0
2024-02-26 13:35:00,74.56,74.62,74.52,74.62,62735.0,73.0306,73.0894,72.9915,73.0894,62735.0
2024-02-26 13:40:00,74.62,74.72,74.61,74.66,176545.0,73.0894,73.1874,73.0796,73.1286,176545.0
2024-02-26 13:45:00,74.67,74.72,74.66,74.7,88318.0,73.1384,73.1874,73.1286,73.1678,88318.0
2024-02-26 13:50:00,74.71,74.72,74.68,74.71,33827.0,73.1776,73.1874,73.1482,73.1776,33827.0
2024-02-26 13:55:00,74.72,74.74,74.69,74.74,79307.0,73.1874,73.2069,73.158,73.2069,79307.0
2024-02-26 14:00:00,74.75,74.82,74.74,74.81,232218.0,73.2167,73.2853,73.2069,73.2755,232218.0
2024-02-26 14:05:00,74.81,74.88,74.76,74.78,159122.0,73.2755,73.3441,73.2265,73.2461,159122.0
2024-02-26 14:10:00,74.78,74.82,74.74,74.76,120176.0,73.2461,73.2853,73.2069,73.2265,120176.0
2024-02-26 14:15:00,74.77,74.8,74.76,74.8,88347.0,73.2363,73.2657,73.2265,73.2657,88347.0
2024-02-26 14:20:00,74.78,74.87,74.78,74.87,155029.0,73.2461,73.3343,73.2461,73.3343,155029.0
2024-02-26 14:25:00,74.87,74.93,74.85,74.91,161257.0,73.3343,73.393,73.3147,73.3735,161257.0
2024-02-26 14:30:00,74.92,74.98,74.85,74.88,158806.0,73.3833,73.442,73.3147,73.3441,158806.0
2024-02-26 14:35:00,74.88,74.93,74.84,74.92,60822.0,73.3441,73.393,73.3049,73.3833,60822.0
2024-02-26 14:40:00,74.91,74.92,74.82,74.86,77536.0,73.3735,73.3833,73.2853,73.3245,77536.0
2024-02-26 14:45:00,74.85,74.93,74.82,74.85,126992.0,73.3147,73.393,73.2853,73.3147,126992.0
2024-02-26 14:50:00,74.85,74.91,74.82,74.87,92397.0,73.3147,73.3735,73.2853,73.3343,92397.0
2024-02-26 14:55:00,74.86,74.95,74.85,74.9,19837.0,73.3245,73.4126,73.3147,73.3637,19837.0
2024-02-26 15:00:00,74.91,74.96,74.89,74.9,16418.0,73.3735,73.4224,73.3539,73.3637,16418.0
2024-02-26 15:05:00,74.9,74.94,74.9,74.94,29210.0,73.3637,73.4028,73.3637,73.4028,29210.0
2024-02-26 15:10:00,74.95,75.1,74.93,75.06,119490.0,73.4126,73.5596,73.393,73.5204,119490.0
2024-02-26 15:15:00,75.05,75.07,74.95,74.96,143295.0,73.5106,73.5302,73.4126,73.4224,143295.0
2024-02-26 15:20:00,74.97,74.98,74.91,74.97,143978.0,73.4322,73.442,73.3735,73.4322,143978.0
2024-02-26 15:25:00,74.96,75.03,74.96,74.97,115995.0,73.4224,73.491,73.4224,73.4322,115995.0
2024-02-26 15:30:00,74.98,74.99,74.81,74.85,244558.0,73.442,73.4518,73.2755,73.3147,244558.0
2024-02-26 15:35:00,74.85,74.9,74.81,74.89,69486.0,73.3147,73.3637,73.2755,73.3539,69486.0
2024-02-26 15:40:00,74.88,74.98,74.87,74.97,75026.0,73.3441,73.442,73.3343,73.4322,75026.0
2024-02-26 15:45:00,74.98,75.05,74.96,75.02,103699.0,73.442,73.5106,73.4224,73.4812,103699.0
2024-02-26 15:50:00,75.03,75.04,74.9,74.92,294585.0,73.491,73.5008,73.3637,73.3833,294585.0
2024-02-26 15:55:00,74.92,74.98,74.76,74.76,294288.0,73.3833,73.442,73.2265,73.2265,294288.0
2024-02-27 09:30:00,75.25,75.7,75.25,75.54,201919.0,73.7065,74.1473,73.7065,73.9905,201919.0
2024-02-27 09:35:00,75.54,75.87,75.54,75.79,230787.0,73.9905,74.3138,73.9905,74.2354,230787.0
2024-02-27 09:40:00,75.79,75.9,75.73,75.73,194954.0,74.2354,74.3432,74.1766,74.1766,194954.0
2024-02-27 09:45:00,75.74,75.95,75.71,75.93,111721.0,74.1864,74.3921,74.157,74.3725,111721.0
2024-02-27 09:50:00,75.91,76.06,75.84,76.05,123772.0,74.3529,74.4999,74.2844,74.4901,123772.0
2024-02-27 09:55:00,76.05,76.16,76.03,76.14,179903.0,74.4901,74.5978,74.4705,74.5782,179903.0
2024-02-27 10:00:00,76.14,76.23,76.04,76.2,184202.0,74.5782,74.6664,74.4803,74.637,184202.0
2024-02-27 10:05:00,76.2,76.33,76.14,76.3,213389.0,74.637,74.7643,74.5782,74.7349,213389.0
2024-02-27 10:10:00,76.3,76.33,76.22,76.32,183391.0,74.7349,74.7643,74.6566,74.7545,183391.0
2024-02-27 10:15:00,76.31,76.39,76.29,76.37,154501.0,74.7447,74.8231,74.7252,74.8035,154501.0
2024-02-27 10:20:00,76.37,76.39,76.23,76.34,223408.0,74.8035,74.8231,74.6664,74.7741,223408.0
2024-02-27 10:25:00,76.34,76.48,76.3,76.48,115980.0,74.7741,74.9113,74.7349,74.9113,115980.0
2024-02-27 10:30:00,76.48,76.57,76.47,76.56,167558.0,74.9113,74.9994,74.9015,74.9896,167558.0
2024-02-27 10:35:00,76.56,76.61,76.51,76.55,148545.0,74.9896,75.0386,74.9406,74.9798,148545.0
2024-02-27 10:40:00,76.56,76.64,76.44,76.5,335504.0,74.9896,75.068,74.8721,74.9308,335504.0
2024-02-27 10:45:00,76.49,76.49,76.42,76.45,173352.0,74.921,74.921,74.8525,74.8819,173352.0
2024-02-27 10:50:00,76.45,76.54,76.42,76.42,172085.0,74.8819,74.97,74.8525,74.8525,172085.0
2024-02-27 10:55:00,76.43,76.46,76.32,76.38,182108.0,74.8623,74.8917,74.7545,74.8133,182108.0
2024-02-27 11:00:00,76.38,76.49,76.37,76.48,150366.0,74.8133,74.921,74.8035,74.9113,150366.0
2024-02-27 11:05:00,76.49,76.49,76.37,76.4,110478.0,74.921,74.921,74.8035,74.8329,110478.0
2024-02-27 11:10:00,76.39,76.47,76.38,76.47,116582.0,74.8231,74.9015,74.8133,74.9015,116582.0
2024-02-27 11:15:00,76.47,76.51,76.38,76.51,146105.0,74.9015,74.9406,74.8133,74.9406,146105.0
2024-02-27 11:20:00,76.51,76.6,76.46,76.59,113947.0,74.9406,75.0288,74.8917,75.019,113947.0
2024-02-27 11:25:00,76.58,76.66,76.55,76.56,247391.0,75.0092,75.0876,74.9798,74.9896,247391.0
2024-02-27 11:30:00,76.56,76.65,76.54,76.64,100632.0,74.9896,75.0778,74.97,75.068,100632.0
2024-02-27 11:35:00,76.65,76.75,76.61,76.75,117257.0,75.0778,75.1757,75.0386,75.1757,117257.0
2024-02-27 11:40:00,76.75,76.76,76.65,76.67,156705.0,75.1757,75.1855,75.0778,75.0974,156705.0
2024-02-27 11:45:00,76.68,76.79,76.67,76.78,94664.0,75.1072,75.2149,75.0974,75.2051,94664.0
2024-02-27 11:50:00,76.78,76.83,76.74,76.8,68103.0,75.2051,75.2541,75.1659,75.2247,68103.0
2024-02-27 11:55:00,76.8,76.84,76.78,76.78,69327.0,75.2247,75.2639,75.2051,75.2051,69327.0
2024-02-27 12:00:00,76.8,76.83,76.74,76.74,90131.0,75.2247,75.2541,75.1659,75.1659,90131.0
2024-02-27 12:05:00,76.73,76.76,76.68,76.73,43667.0,75.1561,75.1855,75.1072,75.1561,43667.0
2024-02-27 12:10:00,76.73,76.77,76.69,76.69,18764.0,75.1561,75.1953,75.1169,75.1169,18764.0
2024-02-27 12:15:00,76.68,76.73,76.65,76.71,48861.0,75.1072,75.1561,75.0778,75.1365,48861.0
2024-02-27 12:20:00,76.73,76.77,76.64,76.65,33536.0,75.1561,75.1953,75.068,75.0778,33536.0
2024-02-27 12:25:00,76.64,76.7,76.63,76.66,37992.0,75.068,75.1267,75.0582,75.0876,37992.0
2024-02-27 12:30:00,76.66,76.74,76.64,76.71,51649.0,75.0876,75.1659,75.068,75.1365,51649.0
2024-02-27 12:35:00,76.72,76.74,76.64,76.66,26259.0,75.1463,75.1659,75.068,75.0876,26259.0
2024-02-27 12:40:00,76.66,76.7,76.64,76.7,28519.0,75.0876,75.1267,75.068,75.1267,28519.0
2024-02-27 12:45:00,76.7,76.72,76.65,76.69,15407.0,75.1267,75.1463,75.0778,75.1169,15407.0
2024-02-27 12:50:00,76.69,76.72,76.67,76.7,21726.0,75.1169,75.1463,75.0974,75.1267,21726.0
2024-02-27 12:55:00,76.69,76.7,76.51,76.52,81296.0,75.1169,75.1267,74.9406,74.9504,81296.0
2024-02-27 13:00:00,76.51,76.67,76.46,76.62,104237.0,74.9406,75.0974,74.8917,75.0484,104237.0
2024-02-27 13:05:00,76.61,76.71,76.61,76.65,71804.0,75.0386,75.1365,75.0386,75.0778,71804.0
2024-02-27 13:10:00,76.66,76.73,76.66,76.69,73498.0,75.0876,75.1561,75.0876,75.1169,73498.0
2024-02-27 13:15:00,76.69,76.73,76.62,76.63,22886.0,75.1169,75.1561,75.0484,75.0582,22886.0
2024-02-27 13:20:00,76.62,76.66,76.59,76.64,20375.0,75.0484,75.0876,75.019,75.068,20375.0
2024-02-27 13:25:00,76.65,76.66,76.58,76.59,18592.0,75.0778,75.0876,75.0092,75.019,18592.0
2024-02-27 13:30:00,76.58,76.64,76.54,76.63,64922.0,75.0092,75.068,74.97,75.0582,64922.0
2024-02-27 13:35:00,76.63,76.64,76.56,76.57,16596.0,75.0582,75.068,74.9896,74.9994,16596.0
2024-02-27 13:40:00,76.57,76.6,76.47,76.51,22263.0,74.9994,75.0288,74.9015,74.9406,22263.0
2024-02-27 13:45:00,76.52,76.52,76.46,76.5,18172.0,74.9504,74.9504,74.8917,74.9308,18172.0
2024-02-27 13:50:00,76.52,76.56,76.49,76.52,128990.0,74.9504,74.9896,74.921,74.9504,128990.0
2024-02-27 13:55:00,76.52,76.62,76.52,76.57,107219.0,74.9504,75.0484,74.9504,74.9994,107219.0
2024-02-27 14:00:00,76.57,76.59,76.5,76.52,14259.0,74.9994,75.019,74.9308,74.9504,14259.0
2024-02-27 14:05:00,76.52,76.58,76.5,76.53,21866.0,74.9504,75.0092,74.9308,74.9602,21866.0
2024-02-27 14:10:00,76.54,76.56,76.52,76.53,22664.0,74.97,74.9896,74.9504,74.9602,22664.0
2024-02-27 14:15:00,76.54,76.58,76.52,76.55,47347.0,74.97,75.0092,74.9504,74.9798,47347.0
2024-02-27 14:20:00,76.54,76.58,76.51,76.55,18940.0,74.97,75.0092,74.9406,74.9798,18940.0
2024-02-27 14:25:00,76.55,76.57,76.52,76.52,14708.0,74.9798,74.9994,74.9504,74.9504,14708.0
2024-02-27 14:30:00,76.52,76.55,76.5,76.51,15330.0,74.9504,74.9798,74.9308,74.9406,15330.0
2024-02-27 14:35:00,76.5,76.54,76.49,76.49,19783.0,74.9308,74.97,74.921,74.921,19783.0
2024-02-27 14:40:00,76.48,76.51,76.47,76.5,29424.0,74.9113,74.9406,74.9015,74.9308,29424.0
2024-02-27 14:45:00,76.5,76.5,76.43,76.45,39272.0,74.9308,74.9308,74.8623,74.8819,39272.0
2024-02-27 14:50:00,76.45,76.55,76.43,76.53,117234.0,74.8819,74.9798,74.8623,74.9602,117234.0
2024-02-27 14:55:00,76.53,76.59,76.53,76.59,24496.0,74.9602,75.019,74.9602,75.019,24496.0
2024-02-27 15:00:00,76.58,76.65,76.56,76.65,60184.0,75.0092,75.0778,74.9896,75.0778,60184.0
2024-02-27 15:05:00,76.65,76.66,76.62,76.66,46976.0,75.0778,75.0876,75.0484,75.0876,46976.0
2024-02-27 15:10:00,76.66,76.71,76.65,76.71,65368.0,75.0876,75.1365,75.0778,75.1365,65368.0
2024-02-27 15:15:00,76.71,76.74,76.67,76.68,72269.0,75.1365,75.1659,75.0974,75.1072,72269.0
2024-02-27 15:20:00,76.67,76.75,76.65,76.74,103549.0,75.0974,75.1757,75.0778,75.1659,103549.0
2024-02-27 15:25:00,76.75,76.75,76.68,76.7,41305.0,75.1757,75.1757,75.1072,75.1267,41305.0
2024-02-27 15:30:00,76.7,76.71,76.65,76.7,131959.0,75.1267,75.1365,75.0778,75.1267,131959.0
2024-02-27 15:35:00,76.7,76.72,76.66,76.72,57324.0,75.1267,75.1463,75.0876,75.1463,57324.0
2024-02-27 15:40:00,76.72,76.76,76.68,76.75,77140.0,75.1463,75.1855,75.1072,75.1757,77140.0
2024-02-27 15:45:00,76.75,76.78,76.71,76.74,90533.0,75.1757,75.2051,75.1365,75.1659,90533.0
2024-02-27 15:50:00,76.74,76.77,76.64,76.65,150952.0,75.1659,75.1953,75.068,75.0778,150952.0
2024-02-27 15:55:00,76.64,76.69,76.61,76.64,444743.0,75.068,75.1169,75.0386,75.068,444743.0
2024-02-28 09:30:00,76.18,76.35,75.98,76.21,306850.0,74.6174,74.7839,74.4215,74.6468,306850.0
2024-02-28 09:35:00,76.2,76.46,76.17,76.34,168670.0,74.637,74.8917,74.6076,74.7741,168670.0
2024-02-28 09:40:00,76.34,76.41,76.23,76.4,271984.0,74.7741,74.8427,74.6664,74.8329,271984.0
2024-02-28 09:45:00,76.39,76.48,76.33,76.36,145979.0,74.8231,74.9113,74.7643,74.7937,145979.0
2024-02-28 09:50:00,76.35,76.38,76.19,76.28,132585.0,74.7839,74.8133,74.6272,74.7154,132585.0
2024-02-28 09:55:00,76.28,76.41,76.22,76.4,170229.0,74.7154,74.8427,74.6566,74.8329,170229.0
2024-02-28 10:00:00,76.4,76.43,76.29,76.34,43358.0,74.8329,74.8623,74.7252,74.7741,43358.0
2024-02-28 10:05:00,76.35,76.52,76.31,76.52,35479.0,74.7839,74.9504,74.7447,74.9504,35479.0
2024-02-28 10:10:00,76.52,76.58,76.5,76.52,87213.0,74.9504,75.0092,74.9308,74.9504,87213.0
2024-02-28 10:15:00,76.52,76.54,76.31,76.31,76068.0,74.9504,74.97,74.7447,74.7447,76068.0
2024-02-28 10:20:00,76.3,76.3,76.21,76.22,31401.0,74.7349,74.7349,74.6468,74.6566,31401.0
2024-02-28 10:25:00,76.22,76.27,76.17,76.22,44390.0,74.6566,74.7056,74.6076,74.6566,44390.0
2024-02-28 10:30:00,76.21,76.47,76.19,76.47,163699.0,74.6468,74.9015,74.6272,74.9015,163699.0
2024-02-28 10:35:00,76.47,76.57,76.36,76.36,92045.0,74.9015,74.9994,74.7937,74.7937,92045.0
2024-02-28 10:40:00,76.37,76.48,76.32,76.45,154443.0,74.8035,74.9113,74.7545,74.8819,154443.0
2024-02-28 10:45:00,76.45,76.48,76.37,76.45,50563.0,74.8819,74.9113,74.8035,74.8819,50563.0
2024-02-28 10:50:00,76.46,76.5,76.4,76.4,36899.0,74.8917,74.9308,74.8329,74.8329,36899.0
2024-02-28 10:55:00,76.4,76.44,76.31,76.42,67029.0,74.8329,74.8721,74.7447,74.8525,67029.0
2024-02-28 11:00:00,76.42,76.45,76.31,76.36,40762.0,74.8525,74.8819,74.7447,74.7937,40762.0
2024-02-28 11:05:00,76.37,76.41,76.31,76.31,55604.0,74.8035,74.8427,74.7447,74.7447,55604.0
2024-02-28 11:10:00,76.31,76.35,76.27,76.32,55448.0,74.7447,74.7839,74.7056,74.7545,55448.0
2024-02-28 11:15:00,76.32,76.35,76.26,76.27,19968.0,74.7545,74.7839,74.6958,74.7056,19968.0
2024-02-28 11:20:00,76.27,76.32,76.25,76.27,14143.0,74.7056,74.7545,74.686,74.7056,14143.0
2024-02-28 11:25:00,76.28,76.33,76.27,76.31,20706.0,74.7154,74.7643,74.7056,74.7447,20706.0
2024-02-28 11:30:00,76.31,76.37,76.22,76.22,105180.0,74.7447,74.8035,74.6566,74.6566,105180.0
2024-02-28 11:35:00,76.22,76.28,76.2,76.26,44835.0,74.6566,74.7154,74.637,74.6958,44835.0
2024-02-28 11:40:00,76.26,76.33,76.22,76.25,44261.0,74.6958,74.7643,74.6566,74.686,44261.0
2024-02-28 11:45:00,76.25,76.37,76.23,76.34,144828.0,74.686,74.8035,74.6664,74.7741,144828.0
2024-02-28 11:50:00,76.34,76.45,76.34,76.37,154883.0,74.7741,74.8819,74.7741,74.8035,154883.0
2024-02-28 11:55:00,76.37,76.38,76.31,76.31,77243.0,74.8035,74.8133,74.7447,74.7447,77243.0
2024-02-28 12:00:00,76.32,76.44,76.27,76.42,99152.0,74.7545,74.8721,74.7056,74.8525,99152.0
2024-02-28 12:05:00,76.42,76.42,76.34,76.36,48793.0,74.8525,74.8525,74.7741,74.7937,48793.0
2024-02-28 12:10:00,76.36,76.4,76.33,76.34,13379.0,74.7937,74.8329,74.7643,74.7741,13379.0
2024-02-28 12:15:00,76.33,76.33,76.21,76.23,37465.0,74.7643,74.7643,74.6468,74.6664,37465.0
2024-02-28 12:20:00,76.22,76.26,76.22,76.22,19480.0,74.6566,74.6958,74.6566,74.6566,19480.0
2024-02-28 12:25:00,76.23,76.24,76.19,76.2,20424.0,74.6664,74.6762,74.6272,74.637,20424.0
2024-02-28 12:30:00,76.19,76.21,76.12,76.16,53169.0,74.6272,74.6468,74.5586,74.5978,53169.0
2024-02-28 12:35:00,76.15,76.19,76.1,76.11,39844.0,74.588,74.6272,74.539,74.5488,39844.0
2024-02-28 12:40:00,76.09,76.25,76.08,76.23,79716.0,74.5293,74.686,74.5195,74.6664,79716.0
2024-02-28 12:45:00,76.22,76.29,76.21,76.26,55833.0,74.6566,74.7252,74.6468,74.6958,55833.0
2024-02-28 12:50:00,76.25,76.29,76.23,76.25,21175.0,74.686,74.7252,74.6664,74.686,21175.0
2024-02-28 12:55:00,76.26,76.3,76.2,76.23,44612.0,74.6958,74.7349,74.637,74.6664,44612.0
2024-02-28 13:00:00,76.22,76.26,76.14,76.14,42987.0,74.6566,74.6958,74.5782,74.5782,42987.0
2024-02-28 13:05:00,76.14,76.14,76.06,76.11,22622.0,74.5782,74.5782,74.4999,74.5488,22622.0
2024-02-28 13:10:00,76.12,76.18,76.08,76.16,62439.0,74.5586,74.6174,74.5195,74.5978,62439.0
2024-02-28 13:15:00,76.17,76.2,76.13,76.16,59027.0,74.6076,74.637,74.5684,74.5978,59027.0
2024-02-28 13:20:00,76.17,76.2,76.15,76.2,35408.0,74.6076,74.637,74.588,74.637,35408.0
2024-02-28 13:25:00,76.19,76.3,76.18,76.29,47904.0,74.6272,74.7349,74.6174,74.7252,47904.0
2024-02-28 13:30:00,76.3,76.36,76.25,76.27,136054.0,74.7349,74.7937,74.686,74.7056,136054.0
2024-02-28 13:35:00,76.26,76.28,76.19,76.24,88506.0,74.6958,74.7154,74.6272,74.6762,88506.0
2024-02-28 13:40:00,76.24,76.27,76.2,76.22,115731.0,74.6762,74.7056,74.637,74.6566,115731.0
2024-02-28 13:45:00,76.22,76.25,76.2,76.25,29809.0,74.6566,74.686,74.637,74.686,29809.0
2024-02-28 13:50:00,76.24,76.24,76.12,76.23,246750.0,74.6762,74.6762,74.5586,74.6664,246750.0
2024-02-28 13:55:00,76.25,76.31,76.24,76.3,55352.0,74.686,74.7447,74.6762,74.7349,55352.0
2024-02-28 14:00:00,76.31,76.33,76.28,76.3,23890.0,74.7447,74.7643,74.7154,74.7349,23890.0
2024-02-28 14:05:00,76.3,76.3,76.2,76.2,29349.0,74.7349,74.7349,74.637,74.637,29349.0
2024-02-28 14:10:00,76.2,76.21,76.09,76.1,16883.0,74.637,74.6468,74.5293,74.539,16883.0
2024-02-28 14:15:00,76.09,76.21,76.07,76.19,67157.0,74.5293,74.6468,74.5097,74.6272,67157.0
2024-02-28 14:20:00,76.19,76.23,76.17,76.2,21275.0,74.6272,74.6664,74.6076,74.637,21275.0
2024-02-28 14:25:00,76.2,76.25,76.2,76.23,39696.0,74.637,74.686,74.637,74.6664,39696.0
2024-02-28 14:30:00,76.22,76.24,76.18,76.19,29265.0,74.6566,74.6762,74.6174,74.6272,29265.0
2024-02-28 14:35:00,76.18,76.18,76.08,76.13,95216.0,74.6174,74.6174,74.5195,74.5684,95216.0
2024-02-28 14:40:00,76.13,76.18,76.11,76.16,51659.0,74.5684,74.6174,74.5488,74.5978,51659.0
2024-02-28 14:45:00,76.16,76.2,76.14,76.18,24700.0,74.5978,74.637,74.5782,74.6174,24700.0
2024-02-28 14:50:00,76.18,76.21,76.09,76.2,150152.0,74.6174,74.6468,74.5293,74.637,150152.0
2024-02-28 14:55:00,76.21,76.25,76.2,76.23,55086.0,74.6468,74.686,74.637,74.6664,55086.0
2024-02-28 15:00:00,76.24,76.26,76.21,76.25,142328.0,74.6762,74.6958,74.6468,74.686,142328.0
2024-02-28 15:05:00,76.26,76.26,76.16,76.18,68865.0,74.6958,74.6958,74.5978,74.6174,68865.0
2024-02-28 15:10:00,76.18,76.18,76.1,76.11,40769.0,74.6174,74.6174,74.539,74.5488,40769.0
2024-02-28 15:15:00,76.11,76.17,76.1,76.13,133299.0,74.5488,74.6076,74.539,74.5684,133299.0
2024-02-28 15:20:00,76.13,76.14,76.06,76.08,180540.0,74.5684,74.5782,74.4999,74.5195,180540.0
2024-02-28 15:25:00,76.06,76.13,76.03,76.13,178045.0,74.4999,74.5684,74.4705,74.5684,178045.0
2024-02-28 15:30:00,76.13,76.13,76.04,76.08,306613.0,74.5684,74.5684,74.4803,74.5195,306613.0
2024-02-28 15:35:00,76.08,76.08,76.01,76.03,152513.0,74.5195,74.5195,74.4509,74.4705,152513.0
2024-02-28 15:40:00,76.03,76.07,76.02,76.03,107421.0,74.4705,74.5097,74.4607,74.4705,107421.0
2024-02-28 15:45:00,76.03,76.07,76.0,76.04,154175.0,74.4705,74.5097,74.4411,74.4803,154175.0
2024-02-28 15:50:00,76.04,76.07,75.9,75.94,199576.0,74.4803,74.5097,74.3432,74.3823,199576.0
2024-02-28 15:55:00,75.94,76.02,75.94,75.96,379143.0,74.3823,74.4607,74.3823,74.4019,379143.0
2024-02-29 09:30:00,76.77,76.97,76.59,76.64,773105.0,75.1953,75.3912,75.019,75.068,773105.0
2024-02-29 09:35:00,76.62,76.87,76.5,76.79,301863.0,75.0484,75.2933,74.9308,75.2149,301863.0
2024-02-29 09:40:00,76.79,76.85,76.7,76.85,82488.0,75.2149,75.2737,75.1267,75.2737,82488.0
2024-02-29 09:45:00,76.85,76.85,76.67,76.78,60739.0,75.2737,75.2737,75.0974,75.2051,60739.0
2024-02-29 09:50:00,76.78,76.94,76.56,76.57,183856.0,75.2051,75.3618,74.9896,74.9994,183856.0
2024-02-29 09:55:00,76.58,76.77,76.58,76.72,48689.0,75.0092,75.1953,75.0092,75.1463,48689.0
2024-02-29 10:00:00,76.75,76.85,76.63,76.85,168911.0,75.1757,75.2737,75.0582,75.2737,168911.0
2024-02-29 10:05:00,76.85,76.9,76.64,76.66,163436.0,75.2737,75.3226,75.068,75.0876,163436.0
2024-02-29 10:10:00,76.67,76.67,76.28,76.31,135034.0,75.0974,75.0974,74.7154,74.7447,135034.0
2024-02-29 10:15:00,76.31,76.57,76.3,76.53,172039.0,74.7447,74.9994,74.7349,74.9602,172039.0
2024-02-29 10:20:00,76.56,76.57,76.4,76.45,45945.0,74.9896,74.9994,74.8329,74.8819,45945.0
2024-02-29 10:25:00,76.45,76.57,76.45,76.57,31065.0,74.8819,74.9994,74.8819,74.9994,31065.0
2024-02-29 10:30:00,76.57,76.66,76.53,76.58,107884.0,74.9994,75.0876,74.9602,75.0092,107884.0
2024-02-29 10:35:00,76.57,76.63,76.49,76.52,88709.0,74.9994,75.0582,74.921,74.9504,88709.0
2024-02-29 10:40:00,76.51,76.56,76.4,76.43,80130.0,74.9406,74.9896,74.8329,74.8623,80130.0
2024-02-29 10:45:00,76.41,76.55,76.37,76.55,107973.0,74.8427,74.9798,74.8035,74.9798,107973.0
2024-02-29 10:50:00,76.57,76.64,76.47,76.47,166236.0,74.9994,75.068,74.9015,74.9015,166236.0
2024-02-29 10:55:00,76.47,76.57,76.44,76.48,107465.0,74.9015,74.9994,74.8721,74.9113,107465.0
2024-02-29 11:00:00,76.48,76.5,76.35,76.44,79399.0,74.9113,74.9308,74.7839,74.8721,79399.0
2024-02-29 11:05:00,76.45,76.51,76.41,76.47,46458.0,74.8819,74.9406,74.8427,74.9015,46458.0
2024-02-29 11:10:00,76.46,76.54,76.45,76.45,46515.0,74.8917,74.97,74.8819,74.8819,46515.0
2024-02-29 11:15:00,76.45,76.5,76.41,76.46,19895.0,74.8819,74.9308,74.8427,74.8917,19895.0
2024-02-29 11:20:00,76.46,76.46,76.33,76.36,49362.0,74.8917,74.8917,74.7643,74.7937,49362.0
2024-02-29 11:25:00,76.35,76.39,76.26,76.27,43475.0,74.7839,74.8231,74.6958,74.7056,43475.0
2024-02-29 11:30:00,76.26,76.28,76.21,76.23,106967.0,74.6958,74.7154,74.6468,74.6664,106967.0
2024-02-29 11:35:00,76.23,76.27,76.02,76.03,176445.0,74.6664,74.7056,74.4607,74.4705,176445.0
2024-02-29 11:40:00,76.02,76.24,75.95,76.24,207862.0,74.4607,74.6762,74.3921,74.6762,207862.0
2024-02-29 11:45:00,76.23,76.44,76.19,76.44,235679.0,74.6664,74.8721,74.6272,74.8721,235679.0
2024-02-29 11:50:00,76.43,76.46,76.32,76.42,174765.0,74.8623,74.8917,74.7545,74.8525,174765.0
2024-02-29 11:55:00,76.43,76.52,76.42,76.52,64789.0,74.8623,74.9504,74.8525,74.9504,64789.0
2024-02-29 12:00:00,76.51,76.66,76.5,76.56,137035.0,74.9406,75.0876,74.9308,74.9896,137035.0
2024-02-29 12:05:00,76.55,76.56,76.5,76.54,115633.0,74.9798,74.9896,74.9308,74.97,115633.0
2024-02-29 12:10:00,76.54,76.58,76.48,76.48,9039.0,74.97,75.0092,74.9113,74.9113,9039.0
2024-02-29 12:15:00,76.48,76.52,76.34,76.37,81234.0,74.9113,74.9504,74.7741,74.8035,81234.0
2024-02-29 12:20:00,76.37,76.38,76.27,76.28,57489.0,74.8035,74.8133,74.7056,74.7154,57489.0
2024-02-29 12:25:00,76.31,76.31,76.15,76.17,45757.0,74.7447,74.7447,74.588,74.6076,45757.0
2024-02-29 12:30:00,76.18,76.23,76.16,76.16,87274.0,74.6174,74.6664,74.5978,74.5978,87274.0
2024-02-29 12:35:00,76.16,76.22,76.12,76.17,16796.0,74.5978,74.6566,74.5586,74.6076,16796.0
2024-02-29 12:40:00,76.19,76.22,76.14,76.21,25070.0,74.6272,74.6566,74.5782,74.6468,25070.0
2024-02-29 12:45:00,76.2,76.27,76.17,76.23,79720.0,74.637,74.7056,74.6076,74.6664,79720.0
2024-02-29 12:50:00,76.24,76.37,76.2,76.36,209646.0,74.6762,74.8035,74.637,74.7937,209646.0
2024-02-29 12:55:00,76.34,76.34,76.26,76.31,34531.0,74.7741,74.7741,74.6958,74.7447,34531.0
2024-02-29 13:00:00,76.31,76.32,76.25,76.3,119694.0,74.7447,74.7545,74.686,74.7349,119694.0
2024-02-29 13:05:00,76.29,76.29,76.23,76.25,13683.0,74.7252,74.7252,74.6664,74.686,13683.0
2024-02-29 13:10:00,76.25,76.31,76.24,76.27,35391.0,74.686,74.7447,74.6762,74.7056,35391.0
2024-02-29 13:15:00,76.26,76.29,76.19,76.27,14212.0,74.6958,74.7252,74.6272,74.7056,14212.0
2024-02-29 13:20:00,76.28,76.28,76.19,76.21,14104.0,74.7154,74.7154,74.6272,74.6468,14104.0
2024-02-29 13:25:00,76.2,76.26,76.19,76.26,19125.0,74.637,74.6958,74.6272,74.6958,19125.0
2024-02-29 13:30:00,76.25,76.26,76.22,76.25,10053.0,74.686,74.6958,74.6566,74.686,10053.0
2024-02-29 13:35:00,76.25,76.27,76.18,76.18,12416.0,74.686,74.7056,74.6174,74.6174,12416.0
2024-02-29 13:40:00,76.18,76.19,76.12,76.17,7495.0,74.6174,74.6272,74.5586,74.6076,7495.0
2024-02-29 13:45:00,76.17,76.23,76.13,76.17,77911.0,74.6076,74.6664,74.5684,74.6076,77911.0
2024-02-29 13:50:00,76.17,76.23,76.17,76.21,14074.0,74.6076,74.6664,74.6076,74.6468,14074.0
2024-02-29 13:55:00,76.21,76.27,76.21,76.25,30116.0,74.6468,74.7056,74.6468,74.686,30116.0
2024-02-29 14:00:00,76.25,76.3,76.23,76.3,11526.0,74.686,74.7349,74.6664,74.7349,11526.0
2024-02-29 14:05:00,76.3,76.33,76.25,76.31,21851.0,74.7349,74.7643,74.686,74.7447,21851.0
2024-02-29 14:10:00,76.31,76.32,76.24,76.26,20714.0,74.7447,74.7545,74.6762,74.6958,20714.0
2024-02-29 14:15:00,76.26,76.35,76.23,76.31,56135.0,74.6958,74.7839,74.6664,74.7447,56135.0
2024-02-29 14:20:00,76.32,76.35,76.24,76.25,35724.0,74.7545,74.7839,74.6762,74.686,35724.0
2024-02-29 14:25:00,76.24,76.24,76.13,76.19,25730.0,74.6762,74.6762,74.5684,74.6272,25730.0
2024-02-29 14:30:00,76.18,76.27,76.16,76.25,158141.0,74.6174,74.7056,74.5978,74.686,158141.0
2024-02-29 14:35:00,76.25,76.28,76.21,76.22,8449.0,74.686,74.7154,74.6468,74.6566,8449.0
2024-02-29 14:40:00,76.22,76.27,76.17,76.17,12193.0,74.6566,74.7056,74.6076,74.6076,12193.0
2024-02-29 14:45:00,76.17,76.18,76.12,76.17,13317.0,74.6076,74.6174,74.5586,74.6076,13317.0
2024-02-29 14:50:00,76.16,76.17,76.1,76.12,38275.0,74.5978,74.6076,74.539,74.5586,38275.0
2024-02-29 14:55:00,76.14,76.21,76.12,76.21,11801.0,74.5782,74.6468,74.5586,74.6468,11801.0
2024-02-29 15:00:00,76.22,76.26,76.22,76.25,113980.0,74.6566,74.6958,74.6566,74.686,113980.0
2024-02-29 15:05:00,76.25,76.29,76.25,76.28,11878.0,74.686,74.7252,74.686,74.7154,11878.0
2024-02-29 15:10:00,76.28,76.3,76.22,76.22,46971.0,74.7154,74.7349,74.6566,74.6566,46971.0
2024-02-29 15:15:00,76.22,76.28,76.21,76.22,35965.0,74.6566,74.7154,74.6468,74.6566,35965.0
2024-02-29 15:20:00,76.22,76.26,76.2,76.26,46180.0,74.6566,74.6958,74.637,74.6958,46180.0
2024-02-29 15:25:00,76.25,76.27,76.24,76.25,20394.0,74.686,74.7056,74.6762,74.686,20394.0
2024-02-29 15:30:00,76.26,76.34,76.24,76.32,144346.0,74.6958,74.7741,74.6762,74.7545,144346.0
2024-02-29 15:35:00,76.32,76.34,76.25,76.34,60818.0,74.7545,74.7741,74.686,74.7741,60818.0
2024-02-29 15:40:00,76.33,76.46,76.32,76.4,173685.0,74.7643,74.8917,74.7545,74.8329,173685.0
2024-02-29 15:45:00,76.4,76.5,76.39,76.44,68960.0,74.8329,74.9308,74.8231,74.8721,68960.0
2024-02-29 15:50:00,76.44,76.57,76.43,76.55,268771.0,74.8721,74.9994,74.8623,74.9798,268771.0
2024-02-29 15:55:00,76.55,76.65,76.44,76.44,508926.0,74.9798,75.0778,74.8721,74.8721,508926.0
2024-03-01 09:30:00,76.53,76.62,76.29,76.29,196439.0,74.9602,75.0484,74.7252,74.7252,196439.0
2024-03-01 09:35:00,76.25,76.28,75.91,75.91,168549.0,74.686,74.7154,74.3529,74.3529,168549.0
2024-03-01 09:40:00,75.91,76.07,75.84,76.05,180308.0,74.3529,74.5097,74.2844,74.4901,180308.0
2024-03-01 09:45:00,76.04,76.07,75.88,76.03,71249.0,74.4803,74.5097,74.3236,74.4705,71249.0
2024-03-01 09:50:00,76.04,76.04,75.93,75.95,208031.0,74.4803,74.4803,74.3725,74.3921,208031.0
2024-03-01 09:55:00,75.96,76.12,75.93,76.11,203135.0,74.4019,74.5586,74.3725,74.5488,203135.0
2024-03-01 10:00:00,76.12,76.44,76.12,76.29,380947.0,74.5586,74.8721,74.5586,74.7252,380947.0
2024-03-01 10:05:00,76.3,76.52,76.3,76.5,193153.0,74.7349,74.9504,74.7349,74.9308,193153.0
2024-03-01 10:10:00,76.5,76.59,76.49,76.52,102875.0,74.9308,75.019,74.921,74.9504,102875.0
2024-03-01 10:15:00,76.52,76.68,76.51,76.52,151098.0,74.9504,75.1072,74.9406,74.9504,151098.0
2024-03-01 10:20:00,76.53,76.7,76.52,76.7,57894.0,74.9602,75.1267,74.9504,75.1267,57894.0
2024-03-01 10:25:00,76.71,76.81,76.67,76.73,178835.0,75.1365,75.2345,75.0974,75.1561,178835.0
2024-03-01 10:30:00,76.74,76.81,76.62,76.66,75206.0,75.1659,75.2345,75.0484,75.0876,75206.0
2024-03-01 10:35:00,76.66,76.73,76.51,76.54,211212.0,75.0876,75.1561,74.9406,74.97,211212.0
2024-03-01 10:40:00,76.53,76.79,76.52,76.75,146089.0,74.9602,75.2149,74.9504,75.1757,146089.0
2024-03-01 10:45:00,76.74,76.87,76.73,76.8,53860.0,75.1659,75.2933,75.1561,75.2247,53860.0
2024-03-01 10:50:00,76.84,76.93,76.82,76.85,126766.0,75.2639,75.352,75.2443,75.2737,126766.0
2024-03-01 10:55:00,76.87,76.99,76.86,76.98,47554.0,75.2933,75.4108,75.2835,75.401,47554.0
2024-03-01 11:00:00,77.0,77.06,76.97,77.05,42838.0,75.4206,75.4794,75.3912,75.4696,42838.0
2024-03-01 11:05:00,77.04,77.12,77.04,77.04,53143.0,75.4598,75.5381,75.4598,75.4598,53143.0
2024-03-01 11:10:00,77.04,77.07,76.94,76.94,55220.0,75.4598,75.4892,75.3618,75.3618,55220.0
2024-03-01 11:15:00,76.95,77.08,76.95,77.06,119371.0,75.3716,75.4989,75.3716,75.4794,119371.0
2024-03-01 11:20:00,77.07,77.08,76.86,76.88,223314.0,75.4892,75.4989,75.2835,75.303,223314.0
2024-03-01 11:25:00,76.88,76.88,76.75,76.77,176923.0,75.303,75.303,75.1757,75.1953,176923.0
2024-03-01 11:30:00,76.76,76.84,76.73,76.77,212158.0,75.1855,75.2639,75.1561,75.1953,212158.0
2024-03-01 11:35:00,76.77,76.89,76.7,76.89,175446.0,75.1953,75.3128,75.1267,75.3128,175446.0
2024-03-01 11:40:00,76.91,76.94,76.84,76.86,133476.0,75.3324,75.3618,75.2639,75.2835,133476.0
2024-03-01 11:45:00,76.87,76.92,76.83,76.92,22913.0,75.2933,75.3422,75.2541,75.3422,22913.0
2024-03-01 11:50:00,76.92,77.0,76.88,77.0,79852.0,75.3422,75.4206,75.303,75.4206,79852.0
2024-03-01 11:55:00,77.01,77.06,76.96,76.96,12568.0,75.4304,75.4794,75.3814,75.3814,12568.0
2024-03-01 12:00:00,76.96,76.97,76.91,76.94,92431.0,75.3814,75.3912,75.3324,75.3618,92431.0
2024-03-01 12:05:00,76.94,76.96,76.89,76.9,15316.0,75.3618,75.3814,75.3128,75.3226,15316.0
2024-03-01 12:10:00,76.9,76.96,76.87,76.95,31186.0,75.3226,75.3814,75.2933,75.3716,31186.0
2024-03-01 12:15:00,76.94,76.94,76.88,76.89,13984.0,75.3618,75.3618,75.303,75.3128,13984.0
2024-03-01 12:20:00,76.9,76.92,76.87,76.88,7290.0,75.3226,75.3422,75.2933,75.303,7290.0
2024-03-01 12:25:00,76.87,76.94,76.87,76.89,71915.0,75.2933,75.3618,75.2933,75.3128,71915.0
2024-03-01 12:30:00,76.88,76.94,76.85,76.93,104316.0,75.303,75.3618,75.2737,75.352,104316.0
2024-03-01 12:35:00,76.93,76.93,76.83,76.84,20807.0,75.352,75.352,75.2541,75.2639,20807.0
2024-03-01 12:40:00,76.83,76.84,76.76,76.83,93268.0,75.2541,75.2639,75.1855,75.2541,93268.0
2024-03-01 12:45:00,76.83,76.86,76.75,76.86,17698.0,75.2541,75.2835,75.1757,75.2835,17698.0
2024-03-01 12:50:00,76.85,76.88,76.78,76.81,17076.0,75.2737,75.303,75.2051,75.2345,17076.0
2024-03-01 12:55:00,76.81,76.83,76.75,76.77,7829.0,75.2345,75.2541,75.1757,75.1953,7829.0
2024-03-01 13:00:00,76.76,76.76,76.7,76.74,14897.0,75.1855,75.1855,75.1267,75.1659,14897.0
2024-03-01 13:05:00,76.74,76.81,76.74,76.79,12457.0,75.1659,75.2345,75.1659,75.2149,12457.0
2024-03-01 13:10:00,76.81,76.85,76.79,76.79,8655.0,75.2345,75.2737,75.2149,75.2149,8655.0
2024-03-01 13:15:00,76.79,76.8,76.71,76.73,13653.0,75.2149,75.2247,75.1365,75.1561,13653.0
2024-03-01 13:20:00,76.73,76.76,76.7,76.75,113188.0,75.1561,75.1855,75.1267,75.1757,113188.0
2024-03-01 13:25:00,76.77,76.79,76.72,76.72,14960.0,75.1953,75.2149,75.1463,75.1463,14960.0
2024-03-01 13:30:00,76.71,76.75,76.7,76.75,20606.0,75.1365,75.1757,75.1267,75.1757,20606.0
2024-03-01 13:35:00,76.74,76.85,76.73,76.84,107785.0,75.1659,75.2737,75.1561,75.2639,107785.0
2024-03-01 13:40:00,76.84,76.91,76.83,76.87,95201.0,75.2639,75.3324,75.2541,75.2933,95201.0
2024-03-01 13:45:00,76.87,76.89,76.81,76.85,11783.0,75.2933,75.3128,75.2345,75.2737,11783.0
2024-03-01 13:50:00,76.85,76.89,76.82,76.85,51134.0,75.2737,75.3128,75.2443,75.2737,51134.0
2024-03-01 13:55:00,76.87,76.96,76.87,76.9,62908.0,75.2933,75.3814,75.2933,75.3226,62908.0
2024-03-01 14:00:00,76.9,76.98,76.9,76.97,99014.0,75.3226,75.401,75.3226,75.3912,99014.0
2024-03-01 14:05:00,76.97,77.01,76.89,76.91,167390.0,75.3912,75.4304,75.3128,75.3324,167390.0
2024-03-01 14:10:00,76.9,76.9,76.83,76.87,59168.0,75.3226,75.3226,75.2541,75.2933,59168.0
2024-03-01 14:15:00,76.88,76.91,76.86,76.86,17523.0,75.303,75.3324,75.2835,75.2835,17523.0
2024-03-01 14:20:00,76.87,76.9,76.82,76.87,19010.0,75.2933,75.3226,75.2443,75.2933,19010.0
2024-03-01 14:25:00,76.87,76.96,76.86,76.96,17084.0,75.2933,75.3814,75.2835,75.3814,17084.0
2024-03-01 14:30:00,76.97,76.97,76.86,76.88,16813.0,75.3912,75.3912,75.2835,75.303,16813.0
2024-03-01 14:35:00,76.88,76.88,76.85,76.87,9728.0,75.303,75.303,75.2737,75.2933,9728.0
2024-03-01 14:40:00,76.87,76.9,76.84,76.9,31068.0,75.2933,75.3226,75.2639,75.3226,31068.0
2024-03-01 14:45:00,76.91,76.91,76.83,76.89,23948.0,75.3324,75.3324,75.2541,75.3128,23948.0
2024-03-01 14:50:00,76.89,76.91,76.86,76.88,15158.0,75.3128,75.3324,75.2835,75.303,15158.0
2024-03-01 14:55:00,76.89,76.93,76.88,76.92,20629.0,75.3128,75.352,75.303,75.3422,20629.0
2024-03-01 15:00:00,76.92,76.93,76.86,76.87,91689.0,75.3422,75.352,75.2835,75.2933,91689.0
2024-03-01 15:05:00,76.87,76.9,76.81,76.85,57865.0,75.2933,75.3226,75.2345,75.2737,57865.0
2024-03-01 15:10:00,76.84,76.91,76.8,76.87,25875.0,75.2639,75.3324,75.2247,75.2933,25875.0
2024-03-01 15:15:00,76.87,76.89,76.81,76.87,83719.0,75.2933,75.3128,75.2345,75.2933,83719.0
2024-03-01 15:20:00,76.88,76.93,76.86,76.86,63829.0,75.303,75.352,75.2835,75.2835,63829.0
2024-03-01 15:25:00,76.87,76.88,76.83,76.88,89140.0,75.2933,75.303,75.2541,75.303,89140.0
2024-03-01 15:30:00,76.89,76.91,76.83,76.9,30013.0,75.3128,75.3324,75.2541,75.3226,30013.0
2024-03-01 15:35:00,76.89,76.91,76.86,76.88,79782.0,75.3128,75.3324,75.2835,75.303,79782.0
2024-03-01 15:40:00,76.88,76.88,76.81,76.87,139336.0,75.303,75.303,75.2345,75.2933,139336.0
2024-03-01 15:45:00,76.86,76.97,76.85,76.95,139432.0,75.2835,75.3912,75.2737,75.3716,139432.0
2024-03-01 15:50:00,76.94,76.99,76.86,76.98,151666.0,75.3618,75.4108,75.2835,75.401,151666.0
2024-03-01 15:55:00,76.98,77.06,76.97,76.99,237769.0,75.401,75.4794,75.3912,75.4108,237769.0
2024-03-04 09:30:00,76.96,77.47,76.96,77.36,136146.0,75.3814,75.8809,75.3814,75.7732,136146.0
2024-03-04 09:35:00,77.37,77.59,77.35,77.48,133291.0,75.783,75.9985,75.7634,75.8907,133291.0
2024-03-04 09:40:00,77.48,77.58,77.35,77.35,53490.0,75.8907,75.9887,75.7634,75.7634,53490.0
2024-03-04 09:45:00,77.36,77.46,77.28,77.37,67045.0,75.7732,75.8712,75.6948,75.783,67045.0
2024-03-04 09:50:00,77.37,77.5,77.31,77.35,92878.0,75.783,75.9103,75.7242,75.7634,92878.0
2024-03-04 09:55:00,77.36,77.42,77.32,77.34,47066.0,75.7732,75.832,75.734,75.7536,47066.0
2024-03-04 10:00:00,77.34,77.34,77.22,77.22,39268.0,75.7536,75.7536,75.6361,75.6361,39268.0
2024-03-04 10:05:00,77.21,77.37,77.2,77.35,43678.0,75.6263,75.783,75.6165,75.7634,43678.0
2024-03-04 10:10:00,77.34,77.36,77.21,77.23,101918.0,75.7536,75.7732,75.6263,75.6459,101918.0
2024-03-04 10:15:00,77.23,77.24,77.14,77.17,85907.0,75.6459,75.6557,75.5577,75.5871,85907.0
2024-03-04 10:20:00,77.17,77.17,77.03,77.12,35609.0,75.5871,75.5871,75.45,75.5381,35609.0
2024-03-04 10:25:00,77.11,77.14,77.06,77.12,35499.0,75.5283,75.5577,75.4794,75.5381,35499.0
2024-03-04 10:30:00,77.11,77.16,77.07,77.14,38338.0,75.5283,75.5773,75.4892,75.5577,38338.0
2024-03-04 10:35:00,77.14,77.14,76.99,77.02,54691.0,75.5577,75.5577,75.4108,75.4402,54691.0
2024-03-04 10:40:00,77.0,77.03,76.94,77.02,131086.0,75.4206,75.45,75.3618,75.4402,131086.0
2024-03-04 10:45:00,77.02,77.04,76.94,77.02,102186.0,75.4402,75.4598,75.3618,75.4402,102186.0
2024-03-04 10:50:00,77.02,77.06,76.98,77.04,153258.0,75.4402,75.4794,75.401,75.4598,153258.0
2024-03-04 10:55:00,77.05,77.14,77.02,77.11,27230.0,75.4696,75.5577,75.4402,75.5283,27230.0
2024-03-04 11:00:00,77.11,77.28,77.11,77.27,33350.0,75.5283,75.6948,75.5283,75.685,33350.0
2024-03-04 11:05:00,77.26,77.35,77.26,77.34,36704.0,75.6753,75.7634,75.6753,75.7536,36704.0
2024-03-04 11:10:00,77.35,77.38,77.32,77.37,24240.0,75.7634,75.7928,75.734,75.783,24240.0
2024-03-04 11:15:00,77.37,77.45,77.33,77.45,97500.0,75.783,75.8614,75.7438,75.8614,97500.0
2024-03-04 11:20:00,77.45,77.45,77.3,77.33,48723.0,75.8614,75.8614,75.7144,75.7438,48723.0
2024-03-04 11:25:00,77.32,77.35,77.28,77.34,21697.0,75.734,75.7634,75.6948,75.7536,21697.0
2024-03-04 11:30:00,77.33,77.36,77.29,77.3,46843.0,75.7438,75.7732,75.7046,75.7144,46843.0
2024-03-04 11:35:00,77.3,77.31,77.25,77.27,34208.0,75.7144,75.7242,75.6655,75.685,34208.0
2024-03-04 11:40:00,77.26,77.27,77.22,77.22,46165.0,75.6753,75.685,75.6361,75.6361,46165.0
2024-03-04 11:45:00,77.22,77.28,77.21,77.27,18384.0,75.6361,75.6948,75.6263,75.685,18384.0
2024-03-04 11:50:00,77.27,77.27,77.22,77.27,10582.0,75.685,75.685,75.6361,75.685,10582.0
2024-03-04 11:55:00,77.28,77.32,77.23,77.31,22104.0,75.6948,75.734,75.6459,75.7242,22104.0
2024-03-04 12:00:00,77.31,77.32,77.17,77.17,27828.0,75.7242,75.734,75.5871,75.5871,27828.0
2024-03-04 12:05:00,77.18,77.19,77.14,77.15,16156.0,75.5969,75.6067,75.5577,75.5675,16156.0
2024-03-04 12:10:00,77.16,77.17,77.11,77.15,21566.0,75.5773,75.5871,75.5283,75.5675,21566.0
2024-03-04 12:15:00,77.15,77.19,77.12,77.19,65035.0,75.5675,75.6067,75.5381,75.6067,65035.0
2024-03-04 12:20:00,77.2,77.2,77.11,77.11,27881.0,75.6165,75.6165,75.5283,75.5283,27881.0
2024-03-04 12:25:00,77.11,77.14,77.08,77.14,47889.0,75.5283,75.5577,75.4989,75.5577,47889.0
2024-03-04 12:30:00,77.14,77.17,77.12,77.14,15696.0,75.5577,75.5871,75.5381,75.5577,15696.0
2024-03-04 12:35:00,77.14,77.14,77.08,77.09,19006.0,75.5577,75.5577,75.4989,75.5087,19006.0
2024-03-04 12:40:00,77.08,77.11,77.03,77.03,55351.0,75.4989,75.5283,75.45,75.45,55351.0
2024-03-04 12:45:00,77.02,77.06,76.98,77.04,73696.0,75.4402,75.4794,75.401,75.4598,73696.0
2024-03-04 12:50:00,77.03,77.09,77.03,77.05,24386.0,75.45,75.5087,75.45,75.4696,24386.0
2024-03-04 12:55:00,77.05,77.05,77.03,77.03,23575.0,75.4696,75.4696,75.45,75.45,23575.0
2024-03-04 13:00:00,77.02,77.06,77.0,77.05,35327.0,75.4402,75.4794,75.4206,75.4696,35327.0
2024-03-04 13:05:00,77.06,77.12,77.05,77.08,43559.0,75.4794,75.5381,75.4696,75.4989,43559.0
2024-03-04 13:10:00,77.07,77.1,77.04,77.04,22955.0,75.4892,75.5185,75.4598,75.4598,22955.0
2024-03-04 13:15:00,77.04,77.06,76.99,77.0,27907.0,75.4598,75.4794,75.4108,75.4206,27907.0
2024-03-04 13:20:00,77.0,77.01,76.96,76.96,31387.0,75.4206,75.4304,75.3814,75.3814,31387.0
2024-03-04 13:25:00,76.95,77.02,76.95,77.0,22961.0,75.3716,75.4402,75.3716,75.4206,22961.0
2024-03-04 13:30:00,77.01,77.06,77.01,77.06,19737.0,75.4304,75.4794,75.4304,75.4794,19737.0
2024-03-04 13:35:00,77.06,77.06,77.02,77.03,26208.0,75.4794,75.4794,75.4402,75.45,26208.0
2024-03-04 13:40:00,77.04,77.08,77.04,77.06,27410.0,75.4598,75.4989,75.4598,75.4794,27410.0
2024-03-04 13:45:00,77.05,77.05,76.99,77.0,22335.0,75.4696,75.4696,75.4108,75.4206,22335.0
2024-03-04 13:50:00,77.0,77.0,76.94,76.97,21542.0,75.4206,75.4206,75.3618,75.3912,21542.0
2024-03-04 13:55:00,76.98,77.01,76.97,76.98,37437.0,75.401,75.4304,75.3912,75.401,37437.0
2024-03-04 14:00:00,76.98,77.01,76.95,76.99,27448.0,75.401,75.4304,75.3716,75.4108,27448.0
2024-03-04 14:05:00,76.99,77.01,76.96,77.01,29512.0,75.4108,75.4304,75.3814,75.4304,29512.0
2024-03-04 14:10:00,77.01,77.04,77.0,77.01,49383.0,75.4304,75.4598,75.4206,75.4304,49383.0
2024-03-04 14:15:00,77.0,77.02,76.96,77.02,32352.0,75.4206,75.4402,75.3814,75.4402,32352.0
2024-03-04 14:20:00,77.02,77.02,76.96,76.98,32706.0,75.4402,75.4402,75.3814,75.401,32706.0
2024-03-04 14:25:00,76.98,77.0,76.95,77.0,40848.0,75.401,75.4206,75.3716,75.4206,40848.0
2024-03-04 14:30:00,77.0,77.03,76.96,77.01,38391.0,75.4206,75.45,75.3814,75.4304,38391.0
2024-03-04 14:35:00,77.02,77.17,77.01,77.16,79792.0,75.4402,75.5871,75.4304,75.5773,79792.0
2024-03-04 14:40:00,77.16,77.16,77.04,77.06,66451.0,75.5773,75.5773,75.4598,75.4794,66451.0
2024-03-04 14:45:00,77.06,77.07,76.99,76.99,39500.0,75.4794,75.4892,75.4108,75.4108,39500.0
2024-03-04 14:50:00,77.0,77.02,76.96,76.98,27140.0,75.4206,75.4402,75.3814,75.401,27140.0
2024-03-04 14:55:00,76.98,77.03,76.98,77.02,35628.0,75.401,75.45,75.401,75.4402,35628.0
2024-03-04 15:00:00,77.02,77.08,77.01,77.05,28627.0,75.4402,75.4989,75.4304,75.4696,28627.0
2024-03-04 15:05:00,77.04,77.08,77.03,77.08,27670.0,75.4598,75.4989,75.45,75.4989,27670.0
2024-03-04 15:10:00,77.08,77.08,77.05,77.08,45678.0,75.4989,75.4989,75.4696,75.4989,45678.0
2024-03-04 15:15:00,77.07,77.08,77.0,77.0,86125.0,75.4892,75.4989,75.4206,75.4206,86125.0
2024-03-04 15:20:00,76.99,76.99,76.95,76.95,37357.0,75.4108,75.4108,75.3716,75.3716,37357.0
2024-03-04 15:25:00,76.95,76.97,76.92,76.93,51189.0,75.3716,75.3912,75.3422,75.352,51189.0
2024-03-04 15:30:00,76.94,76.94,76.83,76.85,88400.0,75.3618,75.3618,75.2541,75.2737,88400.0
2024-03-04 15:35:00,76.84,76.89,76.77,76.87,113121.0,75.2639,75.3128,75.1953,75.2933,113121.0
2024-03-04 15:40:00,76.88,76.95,76.87,76.88,90655.0,75.303,75.3716,75.2933,75.303,90655.0
2024-03-04 15:45:00,76.88,76.88,76.73,76.76,214424.0,75.303,75.303,75.1561,75.1855,214424.0
2024-03-04 15:50:00,76.77,76.82,76.7,76.78,119583.0,75.1953,75.2443,75.1267,75.2051,119583.0
2024-03-04 15:55:00,76.77,76.82,76.73,76.73,194212.0,75.1953,75.2443,75.1561,75.1561,194212.0
2024-03-05 09:30:00,76.44,76.57,76.3,76.46,167365.0,74.8721,74.9994,74.7349,74.8917,167365.0
2024-03-05 09:35:00,76.45,76.49,76.36,76.41,134213.0,74.8819,74.921,74.7937,74.8427,134213.0
2024-03-05 09:40:00,76.42,76.87,76.39,76.87,156674.0,74.8525,75.2933,74.8231,75.2933,156674.0
2024-03-05 09:45:00,76.86,76.9,76.75,76.76,143149.0,75.2835,75.3226,75.1757,75.1855,143149.0
2024-03-05 09:50:00,76.77,76.89,76.68,76.69,148181.0,75.1953,75.3128,75.1072,75.1169,148181.0
2024-03-05 09:55:00,76.69,76.76,76.63,76.73,49591.0,75.1169,75.1855,75.0582,75.1561,49591.0
2024-03-05 10:00:00,76.74,76.98,76.74,76.96,82766.0,75.1659,75.401,75.1659,75.3814,82766.0
2024-03-05 10:05:00,76.95,76.98,76.87,76.87,105708.0,75.3716,75.401,75.2933,75.2933,105708.0
2024-03-05 10:10:00,76.86,76.88,76.76,76.79,34993.0,75.2835,75.303,75.1855,75.2149,34993.0
2024-03-05 10:15:00,76.77,76.81,76.65,76.66,42988.0,75.1953,75.2345,75.0778,75.0876,42988.0
2024-03-05 10:20:00,76.66,76.7,76.59,76.65,47237.0,75.0876,75.1267,75.019,75.0778,47237.0
2024-03-05 10:25:00,76.64,76.81,76.59,76.79,45684.0,75.068,75.2345,75.019,75.2149,45684.0
2024-03-05 10:30:00,76.78,76.78,76.64,76.69,132766.0,75.2051,75.2051,75.068,75.1169,132766.0
2024-03-05 10:35:00,76.69,76.82,76.69,76.79,49390.0,75.1169,75.2443,75.1169,75.2149,49390.0
2024-03-05 10:40:00,76.77,76.96,76.76,76.92,167921.0,75.1953,75.3814,75.1855,75.3422,167921.0
2024-03-05 10:45:00,76.92,77.0,76.89,76.91,31936.0,75.3422,75.4206,75.3128,75.3324,31936.0
2024-03-05 10:50:00,76.9,76.96,76.84,76.85,33931.0,75.3226,75.3814,75.2639,75.2737,33931.0
2024-03-05 10:55:00,76.86,76.87,76.79,76.82,63067.0,75.2835,75.2933,75.2149,75.2443,63067.0
2024-03-05 11:00:00,76.82,76.85,76.77,76.78,39473.0,75.2443,75.2737,75.1953,75.2051,39473.0
2024-03-05 11:05:00,76.79,76.83,76.78,76.79,21222.0,75.2149,75.2541,75.2051,75.2149,21222.0
2024-03-05 11:10:00,76.78,76.78,76.67,76.71,29525.0,75.2051,75.2051,75.0974,75.1365,29525.0
2024-03-05 11:15:00,76.71,76.72,76.66,76.71,21072.0,75.1365,75.1463,75.0876,75.1365,21072.0
2024-03-05 11:20:00,76.71,76.72,76.66,76.7,18521.0,75.1365,75.1463,75.0876,75.1267,18521.0
2024-03-05 11:25:00,76.69,76.76,76.65,76.74,16284.0,75.1169,75.1855,75.0778,75.1659,16284.0
2024-03-05 11:30:00,76.74,76.78,76.72,76.74,87149.0,75.1659,75.2051,75.1463,75.1659,87149.0
2024-03-05 11:35:00,76.74,76.74,76.69,76.72,17755.0,75.1659,75.1659,75.1169,75.1463,17755.0
2024-03-05 11:40:00,76.72,76.75,76.61,76.68,45357.0,75.1463,75.1757,75.0386,75.1072,45357.0
2024-03-05 11:45:00,76.68,76.74,76.63,76.73,15874.0,75.1072,75.1659,75.0582,75.1561,15874.0
2024-03-05 11:50:00,76.74,76.74,76.66,76.66,37238.0,75.1659,75.1659,75.0876,75.0876,37238.0
2024-03-05 11:55:00,76.66,76.82,76.63,76.81,25961.0,75.0876,75.2443,75.0582,75.2345,25961.0
2024-03-05 12:00:00,76.82,76.85,76.77,76.83,23775.0,75.2443,75.2737,75.1953,75.2541,23775.0
2024-03-05 12:05:00,76.83,76.88,76.79,76.87,44193.0,75.2541,75.303,75.2149,75.2933,44193.0
2024-03-05 12:10:00,76.87,76.96,76.85,76.93,76952.0,75.2933,75.3814,75.2737,75.352,76952.0
2024-03-05 12:15:00,76.93,77.01,76.93,76.99,37867.0,75.352,75.4304,75.352,75.4108,37867.0
2024-03-05 12:20:00,76.99,77.11,76.95,77.1,45209.0,75.4108,75.5283,75.3716,75.5185,45209.0
2024-03-05 12:25:00,77.11,77.18,77.08,77.17,47434.0,75.5283,75.5969,75.4989,75.5871,47434.0
2024-03-05 12:30:00,77.17,77.18,77.11,77.13,53246.0,75.5871,75.5969,75.5283,75.5479,53246.0
2024-03-05 12:35:00,77.14,77.16,77.1,77.14,33388.0,75.5577,75.5773,75.5185,75.5577,33388.0
2024-03-05 12:40:00,77.13,77.23,77.09,77.21,34654.0,75.5479,75.6459,75.5087,75.6263,34654.0
2024-03-05 12:45:00,77.21,77.29,77.21,77.21,40646.0,75.6263,75.7046,75.6263,75.6263,40646.0
2024-03-05 12:50:00,77.22,77.23,77.15,77.2,48028.0,75.6361,75.6459,75.5675,75.6165,48028.0
2024-03-05 12:55:00,77.21,77.24,77.19,77.22,12155.0,75.6263,75.6557,75.6067,75.6361,12155.0
2024-03-05 13:00:00,77.23,77.24,77.17,77.19,19106.0,75.6459,75.6557,75.5871,75.6067,19106.0
2024-03-05 13:05:00,77.19,77.28,77.16,77.28,26685.0,75.6067,75.6948,75.5773,75.6948,26685.0
2024-03-05 13:10:00,77.29,77.3,77.18,77.23,21571.0,75.7046,75.7144,75.5969,75.6459,21571.0
2024-03-05 13:15:00,77.23,77.26,77.18,77.22,26127.0,75.6459,75.6753,75.5969,75.6361,26127.0
2024-03-05 13:20:00,77.23,77.24,77.19,77.2,27000.0,75.6459,75.6557,75.6067,75.6165,27000.0
2024-03-05 13:25:00,77.2,77.27,77.18,77.22,32590.0,75.6165,75.685,75.5969,75.6361,32590.0
2024-03-05 13:30:00,77.22,77.28,77.18,77.26,31594.0,75.6361,75.6948,75.5969,75.6753,31594.0
2024-03-05 13:35:00,77.27,77.27,77.12,77.15,25962.0,75.685,75.685,75.5381,75.5675,25962.0
2024-03-05 13:40:00,77.15,77.16,77.07,77.08,28006.0,75.5675,75.5773,75.4892,75.4989,28006.0
2024-03-05 13:45:00,77.08,77.1,77.03,77.04,22623.0,75.4989,75.5185,75.45,75.4598,22623.0
2024-03-05 13:50:00,77.04,77.1,76.98,77.06,23903.0,75.4598,75.5185,75.401,75.4794,23903.0
2024-03-05 13:55:00,77.06,77.09,77.03,77.05,19700.0,75.4794,75.5087,75.45,75.4696,19700.0
2024-03-05 14:00:00,77.06,77.1,77.03,77.07,27417.0,75.4794,75.5185,75.45,75.4892,27417.0
2024-03-05 14:05:00,77.06,77.1,77.01,77.08,36277.0,75.4794,75.5185,75.4304,75.4989,36277.0
2024-03-05 14:10:00,77.09,77.12,77.05,77.09,27229.0,75.5087,75.5381,75.4696,75.5087,27229.0
2024-03-05 14:15:00,77.09,77.16,77.07,77.09,27064.0,75.5087,75.5773,75.4892,75.5087,27064.0
2024-03-05 14:20:00,77.09,77.13,77.07,77.08,23406.0,75.5087,75.5479,75.4892,75.4989,23406.0
2024-03-05 14:25:00,77.09,77.13,77.07,77.11,18405.0,75.5087,75.5479,75.4892,75.5283,18405.0
2024-03-05 14:30:00,77.12,77.12,76.98,77.03,59763.0,75.5381,75.5381,75.401,75.45,59763.0
2024-03-05 14:35:00,77.02,77.05,76.97,77.02,52323.0,75.4402,75.4696,75.3912,75.4402,52323.0
2024-03-05 14:40:00,77.02,77.02,76.97,76.98,28168.0,75.4402,75.4402,75.3912,75.401,28168.0
2024-03-05 14:45:00,76.98,76.99,76.9,76.91,28655.0,75.401,75.4108,75.3226,75.3324,28655.0
2024-03-05 14:50:00,76.92,76.94,76.85,76.87,46250.0,75.3422,75.3618,75.2737,75.2933,46250.0
2024-03-05 14:55:00,76.87,76.87,76.73,76.77,24784.0,75.2933,75.2933,75.1561,75.1953,24784.0
2024-03-05 15:00:00,76.78,76.78,76.65,76.71,47222.0,75.2051,75.2051,75.0778,75.1365,47222.0
2024-03-05 15:05:00,76.72,76.79,76.72,76.73,35211.0,75.1463,75.2149,75.1463,75.1561,35211.0
2024-03-05 15:10:00,76.73,76.8,76.67,76.71,46207.0,75.1561,75.2247,75.0974,75.1365,46207.0
2024-03-05 15:15:00,76.72,76.74,76.66,76.73,44773.0,75.1463,75.1659,75.0876,75.1561,44773.0
2024-03-05 15:20:00,76.73,76.78,76.66,76.71,45154.0,75.1561,75.2051,75.0876,75.1365,45154.0
2024-03-05 15:25:00,76.7,76.74,76.63,76.66,78575.0,75.1267,75.1659,75.0582,75.0876,78575.0
2024-03-05 15:30:00,76.64,76.77,76.61,76.76,189199.0,75.068,75.1953,75.0386,75.1855,189199.0
2024-03-05 15:35:00,76.77,76.81,76.73,76.75,108456.0,75.1953,75.2345,75.1561,75.1757,108456.0
2024-03-05 15:40:00,76.76,76.78,76.67,76.72,167583.0,75.1855,75.2051,75.0974,75.1463,167583.0
2024-03-05 15:45:00,76.71,76.71,76.62,76.67,141110.0,75.1365,75.1365,75.0484,75.0974,141110.0
2024-03-05 15:50:00,76.67,76.72,76.63,76.7,194909.0,75.0974,75.1463,75.0582,75.1267,194909.0
2024-03-05 15:55:00,76.69,76.75,76.64,76.67,232736.0,75.1169,75.1757,75.068,75.0974,232736.0
2024-03-06 09:30:00,76.72,76.83,76.37,76.53,250371.0,75.1463,75.2541,74.8035,74.9602,250371.0
2024-03-06 09:35:00,76.54,76.55,76.07,76.12,184455.0,74.97,74.9798,74.5097,74.5586,184455.0
2024-03-06 09:40:00,76.11,76.19,75.9,75.92,136151.0,74.5488,74.6272,74.3432,74.3627,136151.0
2024-03-06 09:45:00,75.94,76.08,75.78,76.02,259051.0,74.3823,74.5195,74.2256,74.4607,259051.0
2024-03-06 09:50:00,76.0,76.09,75.94,76.08,87656.0,74.4411,74.5293,74.3823,74.5195,87656.0
2024-03-06 09:55:00,76.07,76.12,76.0,76.12,146700.0,74.5097,74.5586,74.4411,74.5586,146700.0
2024-03-06 10:00:00,76.12,76.14,75.96,75.97,150860.0,74.5586,74.5782,74.4019,74.4117,150860.0
2024-03-06 10:05:00,75.98,76.02,75.8,75.85,169193.0,74.4215,74.4607,74.2452,74.2942,169193.0
2024-03-06 10:10:00,75.86,76.04,75.85,75.95,116334.0,74.304,74.4803,74.2942,74.3921,116334.0
2024-03-06 10:15:00,75.93,76.06,75.91,76.02,186874.0,74.3725,74.4999,74.3529,74.4607,186874.0
2024-03-06 10:20:00,76.03,76.06,75.84,75.88,113226.0,74.4705,74.4999,74.2844,74.3236,113226.0
2024-03-06 10:25:00,75.88,75.88,75.69,75.75,185301.0,74.3236,74.3236,74.1375,74.1962,185301.0
2024-03-06 10:30:00,75.73,75.9,75.7,75.88,95254.0,74.1766,74.3432,74.1473,74.3236,95254.0
2024-03-06 10:35:00,75.87,75.93,75.77,75.93,84992.0,74.3138,74.3725,74.2158,74.3725,84992.0
2024-03-06 10:40:00,75.92,75.96,75.84,75.89,62982.0,74.3627,74.4019,74.2844,74.3334,62982.0
2024-03-06 10:45:00,75.9,75.93,75.85,75.92,36104.0,74.3432,74.3725,74.2942,74.3627,36104.0
2024-03-06 10:50:00,75.92,76.01,75.86,75.94,34774.0,74.3627,74.4509,74.304,74.3823,34774.0
2024-03-06 10:55:00,75.94,76.01,75.85,75.96,44951.0,74.3823,74.4509,74.2942,74.4019,44951.0
2024-03-06 11:00:00,75.96,76.02,75.93,75.97,41520.0,74.4019,74.4607,74.3725,74.4117,41520.0
2024-03-06 11:05:00,75.98,76.05,75.96,76.01,31902.0,74.4215,74.4901,74.4019,74.4509,31902.0
2024-03-06 11:10:00,76.02,76.05,75.98,76.04,31078.0,74.4607,74.4901,74.4215,74.4803,31078.0
2024-03-06 11:15:00,76.04,76.1,76.01,76.04,23033.0,74.4803,74.539,74.4509,74.4803,23033.0
2024-03-06 11:20:00,76.02,76.03,75.9,75.93,21173.0,74.4607,74.4705,74.3432,74.3725,21173.0
2024-03-06 11:25:00,75.92,75.98,75.89,75.97,14713.0,74.3627,74.4215,74.3334,74.4117,14713.0
2024-03-06 11:30:00,75.97,75.97,75.75,75.79,63328.0,74.4117,74.4117,74.1962,74.2354,63328.0
2024-03-06 11:35:00,75.8,75.91,75.78,75.89,171563.0,74.2452,74.3529,74.2256,74.3334,171563.0
2024-03-06 11:40:00,75.89,76.04,75.89,76.0,104661.0,74.3334,74.4803,74.3334,74.4411,104661.0
2024-03-06 11:45:00,75.99,76.03,75.91,75.99,141250.0,74.4313,74.4705,74.3529,74.4313,141250.0
2024-03-06 11:50:00,75.99,76.09,75.98,76.01,46060.0,74.4313,74.5293,74.4215,74.4509,46060.0
2024-03-06 11:55:00,76.02,76.03,75.89,75.89,117788.0,74.4607,74.4705,74.3334,74.3334,117788.0
2024-03-06 12:00:00,75.91,75.97,75.9,75.94,16335.0,74.3529,74.4117,74.3432,74.3823,16335.0
2024-03-06 12:05:00,75.95,75.96,75.85,75.95,46739.0,74.3921,74.4019,74.2942,74.3921,46739.0
2024-03-06 12:10:00,75.95,76.02,75.94,76.02,40418.0,74.3921,74.4607,74.3823,74.4607,40418.0
2024-03-06 12:15:00,76.01,76.03,75.97,75.99,18374.0,74.4509,74.4705,74.4117,74.4313,18374.0
2024-03-06 12:20:00,75.99,76.0,75.94,75.94,29411.0,74.4313,74.4411,74.3823,74.3823,29411.0
2024-03-06 12:25:00,75.95,75.98,75.94,75.95,21315.0,74.3921,74.4215,74.3823,74.3921,21315.0
2024-03-06 12:30:00,75.96,75.99,75.91,75.95,14845.0,74.4019,74.4313,74.3529,74.3921,14845.0
2024-03-06 12:35:00,75.94,76.0,75.94,75.97,32227.0,74.3823,74.4411,74.3823,74.4117,32227.0
2024-03-06 12:40:00,75.97,75.98,75.88,75.89,40224.0,74.4117,74.4215,74.3236,74.3334,40224.0
2024-03-06 12:45:00,75.89,75.89,75.77,75.8,24873.0,74.3334,74.3334,74.2158,74.2452,24873.0
2024-03-06 12:50:00,75.81,75.83,75.76,75.76,20014.0,74.255,74.2746,74.206,74.206,20014.0
2024-03-06 12:55:00,75.76,75.76,75.69,75.73,27771.0,74.206,74.206,74.1375,74.1766,27771.0
2024-03-06 13:00:00,75.73,75.73,75.65,75.73,49616.0,74.1766,74.1766,74.0983,74.1766,49616.0
2024-03-06 13:05:00,75.73,75.73,75.62,75.62,26808.0,74.1766,74.1766,74.0689,74.0689,26808.0
2024-03-06 13:10:00,75.61,75.63,75.56,75.59,32287.0,74.0591,74.0787,74.0101,74.0395,32287.0
2024-03-06 13:15:00,75.58,75.63,75.54,75.63,48078.0,74.0297,74.0787,73.9905,74.0787,48078.0
2024-03-06 13:20:00,75.63,75.7,75.62,75.65,39167.0,74.0787,74.1473,74.0689,74.0983,39167.0
2024-03-06 13:25:00,75.66,75.71,75.64,75.69,31988.0,74.1081,74.157,74.0885,74.1375,31988.0
2024-03-06 13:30:00,75.69,75.69,75.39,75.44,53137.0,74.1375,74.1375,73.8436,73.8926,53137.0
2024-03-06 13:35:00,75.44,75.47,75.23,75.37,50442.0,73.8926,73.922,73.6869,73.824,50442.0
2024-03-06 13:40:00,75.38,75.44,75.37,75.43,22786.0,73.8338,73.8926,73.824,73.8828,22786.0
2024-03-06 13:45:00,75.45,75.46,75.19,75.21,47638.0,73.9024,73.9122,73.6477,73.6673,47638.0
2024-03-06 13:50:00,75.2,75.28,75.17,75.2,43501.0,73.6575,73.7359,73.6281,73.6575,43501.0
2024-03-06 13:55:00,75.2,75.34,75.18,75.32,49712.0,73.6575,73.7946,73.6379,73.775,49712.0
2024-03-06 14:00:00,75.3,75.3,75.16,75.2,221217.0,73.7555,73.7555,73.6183,73.6575,221217.0
2024-03-06 14:05:00,75.2,75.49,75.2,75.46,513543.0,73.6575,73.9416,73.6575,73.9122,513543.0
2024-03-06 14:10:00,75.45,75.46,75.28,75.33,120659.0,73.9024,73.9122,73.7359,73.7848,120659.0
2024-03-06 14:15:00,75.3,75.39,75.17,75.34,250007.0,73.7555,73.8436,73.6281,73.7946,250007.0
2024-03-06 14:20:00,75.33,75.55,75.33,75.52,264999.0,73.7848,74.0003,73.7848,73.9709,264999.0
2024-03-06 14:25:00,75.51,75.63,75.45,75.6,130277.0,73.9612,74.0787,73.9024,74.0493,130277.0
2024-03-06 14:30:00,75.61,75.64,75.41,75.46,262209.0,74.0591,74.0885,73.8632,73.9122,262209.0
2024-03-06 14:35:00,75.44,75.49,75.39,75.41,119097.0,73.8926,73.9416,73.8436,73.8632,119097.0
2024-03-06 14:40:00,75.4,75.45,75.35,75.39,98684.0,73.8534,73.9024,73.8044,73.8436,98684.0
2024-03-06 14:45:00,75.39,75.42,75.29,75.38,167896.0,73.8436,73.873,73.7457,73.8338,167896.0
2024-03-06 14:50:00,75.38,75.53,75.38,75.5,147721.0,73.8338,73.9807,73.8338,73.9514,147721.0
2024-03-06 14:55:00,75.5,75.5,75.38,75.44,232000.0,73.9514,73.9514,73.8338,73.8926,232000.0
2024-03-06 15:00:00,75.44,75.49,75.39,75.49,93506.0,73.8926,73.9416,73.8436,73.9416,93506.0
2024-03-06 15:05:00,75.48,75.55,75.46,75.5,68939.0,73.9318,74.0003,73.9122,73.9514,68939.0
2024-03-06 15:10:00,75.5,75.54,75.37,75.41,108788.0,73.9514,73.9905,73.824,73.8632,108788.0
2024-03-06 15:15:00,75.41,75.5,75.4,75.44,154445.0,73.8632,73.9514,73.8534,73.8926,154445.0
2024-03-06 15:20:00,75.44,75.44,75.31,75.37,137175.0,73.8926,73.8926,73.7653,73.824,137175.0
2024-03-06 15:25:00,75.36,75.46,75.36,75.45,114034.0,73.8142,73.9122,73.8142,73.9024,114034.0
2024-03-06 15:30:00,75.45,75.47,75.33,75.34,145468.0,73.9024,73.922,73.7848,73.7946,145468.0
2024-03-06 15:35:00,75.33,75.35,75.21,75.35,251092.0,73.7848,73.8044,73.6673,73.8044,251092.0
2024-03-06 15:40:00,75.36,75.43,75.36,75.42,224821.0,73.8142,73.8828,73.8142,73.873,224821.0
2024-03-06 15:45:00,75.42,75.49,75.41,75.43,173967.0,73.873,73.9416,73.8632,73.8828,173967.0
2024-03-06 15:50:00,75.42,75.42,75.31,75.41,204989.0,73.873,73.873,73.7653,73.8632,204989.0
2024-03-06 15:55:00,75.42,75.49,75.42,75.47,331741.0,73.873,73.9416,73.873,73.922,331741.0
2024-03-07 09:30:00,75.93,76.27,75.86,76.27,295313.0,74.3725,74.7056,74.304,74.7056,295313.0
2024-03-07 09:35:00,76.28,76.54,76.18,76.22,264683.0,74.7154,74.97,74.6174,74.6566,264683.0
2024-03-07 09:40:00,76.22,76.35,76.18,76.23,89050.0,74.6566,74.7839,74.6174,74.6664,89050.0
2024-03-07 09:45:00,76.22,76.24,76.02,76.18,102426.0,74.6566,74.6762,74.4607,74.6174,102426.0
2024-03-07 09:50:00,76.19,76.31,76.14,76.23,58278.0,74.6272,74.7447,74.5782,74.6664,58278.0
2024-03-07 09:55:00,76.23,76.23,76.11,76.13,58996.0,74.6664,74.6664,74.5488,74.5684,58996.0
2024-03-07 10:00:00,76.13,76.19,75.86,75.87,331653.0,74.5684,74.6272,74.304,74.3138,331653.0
2024-03-07 10:05:00,75.88,75.91,75.6,75.6,194792.0,74.3236,74.3529,74.0493,74.0493,194792.0
2024-03-07 10:10:00,75.61,75.8,75.61,75.77,269724.0,74.0591,74.2452,74.0591,74.2158,269724.0
2024-03-07 10:15:00,75.77,75.87,75.68,75.8,179777.0,74.2158,74.3138,74.1277,74.2452,179777.0
2024-03-07 10:20:00,75.8,75.84,75.71,75.84,36838.0,74.2452,74.2844,74.157,74.2844,36838.0
2024-03-07 10:25:00,75.84,75.92,75.83,75.9,24716.0,74.2844,74.3627,74.2746,74.3432,24716.0
2024-03-07 10:30:00,75.92,75.95,75.8,75.85,105380.0,74.3627,74.3921,74.2452,74.2942,105380.0
2024-03-07 10:35:00,75.87,75.89,75.82,75.84,41217.0,74.3138,74.3334,74.2648,74.2844,41217.0
2024-03-07 10:40:00,75.84,75.9,75.8,75.88,38833.0,74.2844,74.3432,74.2452,74.3236,38833.0
2024-03-07 10:45:00,75.89,75.96,75.86,75.94,82925.0,74.3334,74.4019,74.304,74.3823,82925.0
2024-03-07 10:50:00,75.95,75.95,75.84,75.84,62012.0,74.3921,74.3921,74.2844,74.2844,62012.0
2024-03-07 10:55:00,75.84,75.85,75.73,75.85,99110.0,74.2844,74.2942,74.1766,74.2942,99110.0
2024-03-07 11:00:00,75.84,75.89,75.81,75.82,91640.0,74.2844,74.3334,74.255,74.2648,91640.0
2024-03-07 11:05:00,75.82,75.85,75.8,75.84,17696.0,74.2648,74.2942,74.2452,74.2844,17696.0
2024-03-07 11:10:00,75.85,75.87,75.8,75.81,48261.0,74.2942,74.3138,74.2452,74.255,48261.0
2024-03-07 11:15:00,75.82,75.84,75.77,75.8,71853.0,74.2648,74.2844,74.2158,74.2452,71853.0
2024-03-07 11:20:00,75.8,75.85,75.79,75.85,24443.0,74.2452,74.2942,74.2354,74.2942,24443.0
2024-03-07 11:25:00,75.84,75.85,75.74,75.79,33330.0,74.2844,74.2942,74.1864,74.2354,33330.0
2024-03-07 11:30:00,75.78,75.78,75.68,75.7,29078.0,74.2256,74.2256,74.1277,74.1473,29078.0
2024-03-07 11:35:00,75.69,75.77,75.64,75.76,24023.0,74.1375,74.2158,74.0885,74.206,24023.0
2024-03-07 11:40:00,75.76,75.76,75.64,75.67,25906.0,74.206,74.206,74.0885,74.1179,25906.0
2024-03-07 11:45:00,75.67,75.7,75.63,75.66,24210.0,74.1179,74.1473,74.0787,74.1081,24210.0
2024-03-07 11:50:00,75.65,75.69,75.62,75.66,27316.0,74.0983,74.1375,74.0689,74.1081,27316.0
2024-03-07 11:55:00,75.67,75.71,75.65,75.7,26473.0,74.1179,74.157,74.0983,74.1473,26473.0
2024-03-07 12:00:00,75.7,75.71,75.64,75.7,14249.0,74.1473,74.157,74.0885,74.1473,14249.0
2024-03-07 12:05:00,75.7,75.72,75.65,75.69,15508.0,74.1473,74.1668,74.0983,74.1375,15508.0
2024-03-07 12:10:00,75.69,75.72,75.62,75.63,52862.0,74.1375,74.1668,74.0689,74.0787,52862.0
2024-03-07 12:15:00,75.62,75.67,75.59,75.63,32931.0,74.0689,74.1179,74.0395,74.0787,32931.0
2024-03-07 12:20:00,75.62,75.64,75.59,75.64,13307.0,74.0689,74.0885,74.0395,74.0885,13307.0
2024-03-07 12:25:00,75.65,75.66,75.6,75.63,15032.0,74.0983,74.1081,74.0493,74.0787,15032.0
2024-03-07 12:30:00,75.63,75.68,75.58,75.67,20683.0,74.0787,74.1277,74.0297,74.1179,20683.0
2024-03-07 12:35:00,75.67,75.69,75.62,75.66,13828.0,74.1179,74.1375,74.0689,74.1081,13828.0
2024-03-07 12:40:00,75.66,75.69,75.61,75.68,22366.0,74.1081,74.1375,74.0591,74.1277,22366.0
2024-03-07 12:45:00,75.68,75.68,75.57,75.59,33298.0,74.1277,74.1277,74.0199,74.0395,33298.0
2024-03-07 12:50:00,75.59,75.69,75.57,75.67,22982.0,74.0395,74.1375,74.0199,74.1179,22982.0
2024-03-07 12:55:00,75.68,75.76,75.67,75.76,15761.0,74.1277,74.206,74.1179,74.206,15761.0
2024-03-07 13:00:00,75.76,75.77,75.72,75.73,11246.0,74.206,74.2158,74.1668,74.1766,11246.0
2024-03-07 13:05:00,75.75,75.77,75.68,75.73,35336.0,74.1962,74.2158,74.1277,74.1766,35336.0
2024-03-07 13:10:00,75.74,75.77,75.69,75.69,14259.0,74.1864,74.2158,74.1375,74.1375,14259.0
2024-03-07 13:15:00,75.69,75.76,75.69,75.73,106638.0,74.1375,74.206,74.1375,74.1766,106638.0
2024-03-07 13:20:00,75.73,75.79,75.7,75.78,18961.0,74.1766,74.2354,74.1473,74.2256,18961.0
2024-03-07 13:25:00,75.79,75.84,75.78,75.83,26217.0,74.2354,74.2844,74.2256,74.2746,26217.0
2024-03-07 13:30:00,75.83,75.84,75.79,75.81,84435.0,74.2746,74.2844,74.2354,74.255,84435.0
2024-03-07 13:35:00,75.81,75.82,75.76,75.79,14006.0,74.255,74.2648,74.206,74.2354,14006.0
2024-03-07 13:40:00,75.79,75.82,75.75,75.81,7543.0,74.2354,74.2648,74.1962,74.255,7543.0
2024-03-07 13:45:00,75.82,75.87,75.81,75.84,91437.0,74.2648,74.3138,74.255,74.2844,91437.0
2024-03-07 13:50:00,75.85,75.85,75.77,75.81,24459.0,74.2942,74.2942,74.2158,74.255,24459.0
2024-03-07 13:55:00,75.81,75.88,75.81,75.85,9427.0,74.255,74.3236,74.255,74.2942,9427.0
2024-03-07 14:00:00,75.86,75.88,75.83,75.84,23699.0,74.304,74.3236,74.2746,74.2844,23699.0
2024-03-07 14:05:00,75.83,75.85,75.75,75.75,44909.0,74.2746,74.2942,74.1962,74.1962,44909.0
2024-03-07 14:10:00,75.75,75.82,75.75,75.81,37131.0,74.1962,74.2648,74.1962,74.255,37131.0
2024-03-07 14:15:00,75.81,75.82,75.76,75.77,36456.0,74.255,74.2648,74.206,74.2158,36456.0
2024-03-07 14:20:00,75.79,75.81,75.75,75.77,44755.0,74.2354,74.255,74.1962,74.2158,44755.0
2024-03-07 14:25:00,75.77,75.81,75.75,75.77,41228.0,74.2158,74.255,74.1962,74.2158,41228.0
2024-03-07 14:30:00,75.77,75.77,75.72,75.72,35887.0,74.2158,74.2158,74.1668,74.1668,35887.0
2024-03-07 14:35:00,75.72,75.74,75.69,75.73,16629.0,74.1668,74.1864,74.1375,74.1766,16629.0
2024-03-07 14:40:00,75.73,75.75,75.69,75.71,25307.0,74.1766,74.1962,74.1375,74.157,25307.0
2024-03-07 14:45:00,75.7,75.76,75.7,75.75,19481.0,74.1473,74.206,74.1473,74.1962,19481.0
2024-03-07 14:50:00,75.75,75.78,75.74,75.76,49641.0,74.1962,74.2256,74.1864,74.206,49641.0
2024-03-07 14:55:00,75.76,75.8,75.73,75.75,29985.0,74.206,74.2452,74.1766,74.1962,29985.0
2024-03-07 15:00:00,75.76,75.8,75.68,75.8,68473.0,74.206,74.2452,74.1277,74.2452,68473.0
2024-03-07 15:05:00,75.8,75.89,75.78,75.88,98105.0,74.2452,74.3334,74.2256,74.3236,98105.0
2024-03-07 15:10:00,75.9,75.94,75.84,75.94,17898.0,74.3432,74.3823,74.2844,74.3823,17898.0
2024-03-07 15:15:00,75.93,75.95,75.85,75.87,61858.0,74.3725,74.3921,74.2942,74.3138,61858.0
2024-03-07 15:20:00,75.87,75.87,75.79,75.81,49510.0,74.3138,74.3138,74.2354,74.255,49510.0
2024-03-07 15:25:00,75.81,75.82,75.76,75.77,34556.0,74.255,74.2648,74.206,74.2158,34556.0
2024-03-07 15:30:00,75.77,75.82,75.74,75.82,122177.0,74.2158,74.2648,74.1864,74.2648,122177.0
2024-03-07 15:35:00,75.82,75.83,75.76,75.77,62954.0,74.2648,74.2746,74.206,74.2158,62954.0
2024-03-07 15:40:00,75.76,75.78,75.7,75.72,101207.0,74.206,74.2256,74.1473,74.1668,101207.0
2024-03-07 15:45:00,75.72,75.72,75.6,75.66,121038.0,74.1668,74.1668,74.0493,74.1081,121038.0
2024-03-07 15:50:00,75.65,75.75,75.6,75.74,202126.0,74.0983,74.1962,74.0493,74.1864,202126.0
2024-03-07 15:55:00,75.74,75.76,75.64,75.7,276940.0,74.1864,74.206,74.0885,74.1473,276940.0
2024-03-08 09:30:00,76.1,76.4,76.09,76.32,99272.0,74.539,74.8329,74.5293,74.7545,99272.0
2024-03-08 09:35:00,76.32,76.45,76.27,76.43,66097.0,74.7545,74.8819,74.7056,74.8623,66097.0
2024-03-08 09:40:00,76.43,76.48,76.33,76.46,57793.0,74.8623,74.9113,74.7643,74.8917,57793.0
2024-03-08 09:45:00,76.46,76.65,76.4,76.42,130219.0,74.8917,75.0778,74.8329,74.8525,130219.0
2024-03-08 09:50:00,76.43,76.45,76.29,76.36,103666.0,74.8623,74.8819,74.7252,74.7937,103666.0
2024-03-08 09:55:00,76.35,76.4,76.29,76.39,29903.0,74.7839,74.8329,74.7252,74.8231,29903.0
2024-03-08 10:00:00,76.4,76.43,76.29,76.38,22064.0,74.8329,74.8623,74.7252,74.8133,22064.0
2024-03-08 10:05:00,76.39,76.52,76.34,76.37,81432.0,74.8231,74.9504,74.7741,74.8035,81432.0
2024-03-08 10:10:00,76.37,76.44,76.27,76.44,41649.0,74.8035,74.8721,74.7056,74.8721,41649.0
2024-03-08 10:15:00,76.43,76.47,76.39,76.4,25335.0,74.8623,74.9015,74.8231,74.8329,25335.0
2024-03-08 10:20:00,76.39,76.45,76.23,76.28,22828.0,74.8231,74.8819,74.6664,74.7154,22828.0
2024-03-08 10:25:00,76.28,76.31,76.22,76.27,27336.0,74.7154,74.7447,74.6566,74.7056,27336.0
2024-03-08 10:30:00,76.27,76.31,76.14,76.19,29311.0,74.7056,74.7447,74.5782,74.6272,29311.0
2024-03-08 10:35:00,76.19,76.25,76.07,76.25,94089.0,74.6272,74.686,74.5097,74.686,94089.0
2024-03-08 10:40:00,76.25,76.3,76.19,76.2,74759.0,74.686,74.7349,74.6272,74.637,74759.0
2024-03-08 10:45:00,76.2,76.41,76.11,76.39,62239.0,74.637,74.8427,74.5488,74.8231,62239.0
2024-03-08 10:50:00,76.37,76.4,76.29,76.33,38137.0,74.8035,74.8329,74.7252,74.7643,38137.0
2024-03-08 10:55:00,76.33,76.44,76.33,76.39,32496.0,74.7643,74.8721,74.7643,74.8231,32496.0
2024-03-08 11:00:00,76.39,76.42,76.24,76.25,62253.0,74.8231,74.8525,74.6762,74.686,62253.0
2024-03-08 11:05:00,76.24,76.28,76.16,76.2,42053.0,74.6762,74.7154,74.5978,74.637,42053.0
2024-03-08 11:10:00,76.2,76.22,76.15,76.21,32032.0,74.637,74.6566,74.588,74.6468,32032.0
2024-03-08 11:15:00,76.19,76.21,76.07,76.11,47732.0,74.6272,74.6468,74.5097,74.5488,47732.0
2024-03-08 11:20:00,76.12,76.18,76.01,76.01,55451.0,74.5586,74.6174,74.4509,74.4509,55451.0
2024-03-08 11:25:00,76.01,76.03,75.83,75.84,106895.0,74.4509,74.4705,74.2746,74.2844,106895.0
2024-03-08 11:30:00,75.83,75.91,75.74,75.89,123701.0,74.2746,74.3529,74.1864,74.3334,123701.0
2024-03-08 11:35:00,75.88,75.97,75.84,75.91,137744.0,74.3236,74.4117,74.2844,74.3529,137744.0
2024-03-08 11:40:00,75.91,75.95,75.79,75.94,98905.0,74.3529,74.3921,74.2354,74.3823,98905.0
2024-03-08 11:45:00,75.94,75.95,75.84,75.84,46023.0,74.3823,74.3921,74.2844,74.2844,46023.0
2024-03-08 11:50:00,75.85,75.99,75.77,75.81,175637.0,74.2942,74.4313,74.2158,74.255,175637.0
2024-03-08 11:55:00,75.81,75.85,75.76,75.76,84887.0,74.255,74.2942,74.206,74.206,84887.0
2024-03-08 12:00:00,75.75,75.82,75.66,75.78,147718.0,74.1962,74.2648,74.1081,74.2256,147718.0
2024-03-08 12:05:00,75.76,75.87,75.72,75.74,65293.0,74.206,74.3138,74.1668,74.1864,65293.0
2024-03-08 12:10:00,75.73,75.75,75.67,75.68,60571.0,74.1766,74.1962,74.1179,74.1277,60571.0
2024-03-08 12:15:00,75.68,75.7,75.61,75.63,55805.0,74.1277,74.1473,74.0591,74.0787,55805.0
2024-03-08 12:20:00,75.63,75.65,75.46,75.47,291697.0,74.0787,74.0983,73.9122,73.922,291697.0
2024-03-08 12:25:00,75.47,75.65,75.47,75.63,21397.0,73.922,74.0983,73.922,74.0787,21397.0
2024-03-08 12:30:00,75.64,75.68,75.6,75.66,22460.0,74.0885,74.1277,74.0493,74.1081,22460.0
2024-03-08 12:35:00,75.66,75.72,75.65,75.7,45435.0,74.1081,74.1668,74.0983,74.1473,45435.0
2024-03-08 12:40:00,75.7,75.73,75.66,75.7,24444.0,74.1473,74.1766,74.1081,74.1473,24444.0
2024-03-08 12:45:00,75.68,75.68,75.59,75.61,17405.0,74.1277,74.1277,74.0395,74.0591,17405.0
2024-03-08 12:50:00,75.61,75.63,75.43,75.43,77076.0,74.0591,74.0787,73.8828,73.8828,77076.0
2024-03-08 12:55:00,75.43,75.48,75.41,75.46,132617.0,73.8828,73.9318,73.8632,73.9122,132617.0
2024-03-08 13:00:00,75.44,75.44,75.31,75.31,164272.0,73.8926,73.8926,73.7653,73.7653,164272.0
2024-03-08 13:05:00,75.31,75.36,75.22,75.35,313426.0,73.7653,73.8142,73.6771,73.8044,313426.0
2024-03-08 13:10:00,75.35,75.42,75.32,75.39,144250.0,73.8044,73.873,73.775,73.8436,144250.0
2024-03-08 13:15:00,75.39,75.44,75.37,75.38,101500.0,73.8436,73.8926,73.824,73.8338,101500.0
2024-03-08 13:20:00,75.38,75.42,75.36,75.36,50639.0,73.8338,73.873,73.8142,73.8142,50639.0
2024-03-08 13:25:00,75.35,75.39,75.33,75.35,77191.0,73.8044,73.8436,73.7848,73.8044,77191.0
2024-03-08 13:30:00,75.34,75.39,75.31,75.31,67661.0,73.7946,73.8436,73.7653,73.7653,67661.0
2024-03-08 13:35:00,75.32,75.32,75.2,75.23,66479.0,73.775,73.775,73.6575,73.6869,66479.0
2024-03-08 13:40:00,75.22,75.22,75.13,75.18,76276.0,73.6771,73.6771,73.5889,73.6379,76276.0
2024-03-08 13:45:00,75.18,75.28,75.18,75.19,51870.0,73.6379,73.7359,73.6379,73.6477,51870.0
2024-03-08 13:50:00,75.19,75.27,75.17,75.22,47851.0,73.6477,73.7261,73.6281,73.6771,47851.0
2024-03-08 13:55:00,75.23,75.28,75.19,75.25,65810.0,73.6869,73.7359,73.6477,73.7065,65810.0
2024-03-08 14:00:00,75.24,75.39,75.24,75.36,81682.0,73.6967,73.8436,73.6967,73.8142,81682.0
2024-03-08 14:05:00,75.36,75.39,75.33,75.36,52285.0,73.8142,73.8436,73.7848,73.8142,52285.0
2024-03-08 14:10:00,75.37,75.42,75.35,75.4,45536.0,73.824,73.873,73.8044,73.8534,45536.0
2024-03-08 14:15:00,75.4,75.53,75.39,75.49,47876.0,73.8534,73.9807,73.8436,73.9416,47876.0
2024-03-08 14:20:00,75.48,75.58,75.48,75.55,52085.0,73.9318,74.0297,73.9318,74.0003,52085.0
2024-03-08 14:25:00,75.55,75.6,75.5,75.59,60935.0,74.0003,74.0493,73.9514,74.0395,60935.0
2024-03-08 14:30:00,75.59,75.63,75.56,75.59,52573.0,74.0395,74.0787,74.0101,74.0395,52573.0
2024-03-08 14:35:00,75.59,75.63,75.57,75.58,48123.0,74.0395,74.0787,74.0199,74.0297,48123.0
2024-03-08 14:40:00,75.57,75.68,75.56,75.68,42575.0,74.0199,74.1277,74.0101,74.1277,42575.0
2024-03-08 14:45:00,75.69,75.69,75.62,75.67,43235.0,74.1375,74.1375,74.0689,74.1179,43235.0
2024-03-08 14:50:00,75.67,75.75,75.64,75.64,50285.0,74.1179,74.1962,74.0885,74.0885,50285.0
2024-03-08 14:55:00,75.65,75.69,75.62,75.65,55905.0,74.0983,74.1375,74.0689,74.0983,55905.0
2024-03-08 15:00:00,75.65,75.69,75.64,75.66,47218.0,74.0983,74.1375,74.0885,74.1081,47218.0
2024-03-08 15:05:00,75.66,75.66,75.57,75.58,40750.0,74.1081,74.1081,74.0199,74.0297,40750.0
2024-03-08 15:10:00,75.57,75.57,75.48,75.51,68967.0,74.0199,74.0199,73.9318,73.9612,68967.0
2024-03-08 15:15:00,75.5,75.61,75.5,75.58,52210.0,73.9514,74.0591,73.9514,74.0297,52210.0
2024-03-08 15:20:00,75.58,75.65,75.54,75.64,68083.0,74.0297,74.0983,73.9905,74.0885,68083.0
2024-03-08 15:25:00,75.65,75.71,75.46,75.47,180889.0,74.0983,74.157,73.9122,73.922,180889.0
2024-03-08 15:30:00,75.46,75.53,75.44,75.48,76128.0,73.9122,73.9807,73.8926,73.9318,76128.0
2024-03-08 15:35:00,75.48,75.48,75.42,75.42,75433.0,73.9318,73.9318,73.873,73.873,75433.0
2024-03-08 15:40:00,75.42,75.56,75.41,75.51,92358.0,73.873,74.0101,73.8632,73.9612,92358.0
2024-03-08 15:45:00,75.51,75.65,75.5,75.6,115931.0,73.9612,74.0983,73.9514,74.0493,115931.0
2024-03-08 15:50:00,75.61,75.69,75.55,75.69,229861.0,74.0591,74.1375,74.0003,74.1375,229861.0
2024-03-08 15:55:00,75.68,75.69,75.61,75.62,385637.0,74.1277,74.1375,74.0591,74.0689,385637.0
2024-03-11 09:30:00,75.44,75.81,75.2,75.75,95224.0,73.8926,74.255,73.6575,74.1962,95224.0
2024-03-11 09:35:00,75.72,75.75,75.44,75.5,48553.0,74.1668,74.1962,73.8926,73.9514,48553.0
2024-03-11 09:40:00,75.51,75.51,75.32,75.42,231454.0,73.9612,73.9612,73.775,73.873,231454.0
2024-03-11 09:45:00,75.41,75.46,75.2,75.27,54828.0,73.8632,73.9122,73.6575,73.7261,54828.0
2024-03-11 09:50:00,75.26,75.33,75.25,75.28,31417.0,73.7163,73.7848,73.7065,73.7359,31417.0
2024-03-11 09:55:00,75.28,75.29,75.11,75.12,41707.0,73.7359,73.7457,73.5694,73.5792,41707.0
2024-03-11 10:00:00,75.12,75.13,74.91,74.95,45823.0,73.5792,73.5889,73.3735,73.4126,45823.0
2024-03-11 10:05:00,74.95,75.01,74.89,74.97,37344.0,73.4126,73.4714,73.3539,73.4322,37344.0
2024-03-11 10:10:00,74.96,75.01,74.88,74.92,42235.0,73.4224,73.4714,73.3441,73.3833,42235.0
2024-03-11 10:15:00,74.92,75.02,74.86,75.02,32683.0,73.3833,73.4812,73.3245,73.4812,32683.0
2024-03-11 10:20:00,75.02,75.06,74.95,74.97,17116.0,73.4812,73.5204,73.4126,73.4322,17116.0
2024-03-11 10:25:00,74.97,75.02,74.91,74.95,32528.0,73.4322,73.4812,73.3735,73.4126,32528.0
2024-03-11 10:30:00,74.95,75.09,74.95,75.04,31535.0,73.4126,73.5498,73.4126,73.5008,31535.0
2024-03-11 10:35:00,75.04,75.05,74.88,74.88,19379.0,73.5008,73.5106,73.3441,73.3441,19379.0
2024-03-11 10:40:00,74.88,74.91,74.76,74.78,20642.0,73.3441,73.3735,73.2265,73.2461,20642.0
2024-03-11 10:45:00,74.78,74.85,74.72,74.85,16205.0,73.2461,73.3147,73.1874,73.3147,16205.0
2024-03-11 10:50:00,74.86,74.89,74.75,74.81,20680.0,73.3245,73.3539,73.2167,73.2755,20680.0
2024-03-11 10:55:00,74.81,75.0,74.81,75.0,37862.0,73.2755,73.4616,73.2755,73.4616,37862.0
2024-03-11 11:00:00,75.01,75.03,74.98,75.01,26327.0,73.4714,73.491,73.442,73.4714,26327.0
2024-03-11 11:05:00,75.02,75.04,74.96,75.02,14891.0,73.4812,73.5008,73.4224,73.4812,14891.0
2024-03-11 11:10:00,75.01,75.01,74.86,74.91,37292.0,73.4714,73.4714,73.3245,73.3735,37292.0
2024-03-11 11:15:00,74.91,74.93,74.87,74.93,19453.0,73.3735,73.393,73.3343,73.393,19453.0
2024-03-11 11:20:00,74.93,74.98,74.9,74.96,28103.0,73.393,73.442,73.3637,73.4224,28103.0
2024-03-11 11:25:00,74.95,74.97,74.88,74.89,52400.0,73.4126,73.4322,73.3441,73.3539,52400.0
2024-03-11 11:30:00,74.88,74.9,74.81,74.84,17634.0,73.3441,73.3637,73.2755,73.3049,17634.0
2024-03-11 11:35:00,74.86,74.96,74.85,74.92,18855.0,73.3245,73.4224,73.3147,73.3833,18855.0
2024-03-11 11:40:00,74.91,75.0,74.9,75.0,18698.0,73.3735,73.4616,73.3637,73.4616,18698.0
2024-03-11 11:45:00,75.01,75.05,75.0,75.04,11412.0,73.4714,73.5106,73.4616,73.5008,11412.0
2024-03-11 11:50:00,75.03,75.07,75.0,75.01,16061.0,73.491,73.5302,73.4616,73.4714,16061.0
2024-03-11 11:55:00,75.01,75.12,75.0,75.09,14068.0,73.4714,73.5792,73.4616,73.5498,14068.0
2024-03-11 12:00:00,75.09,75.09,74.93,74.97,37501.0,73.5498,73.5498,73.393,73.4322,37501.0
2024-03-11 12:05:00,74.98,75.04,74.96,75.02,25171.0,73.442,73.5008,73.4224,73.4812,25171.0
2024-03-11 12:10:00,75.02,75.08,74.95,75.06,19824.0,73.4812,73.54,73.4126,73.5204,19824.0
2024-03-11 12:15:00,75.06,75.09,75.05,75.08,7232.0,73.5204,73.5498,73.5106,73.54,7232.0
2024-03-11 12:20:00,75.07,75.13,75.05,75.12,9576.0,73.5302,73.5889,73.5106,73.5792,9576.0
2024-03-11 12:25:00,75.11,75.17,75.08,75.09,17641.0,73.5694,73.6281,73.54,73.5498,17641.0
2024-03-11 12:30:00,75.11,75.17,75.1,75.15,19331.0,73.5694,73.6281,73.5596,73.6085,19331.0
2024-03-11 12:35:00,75.15,75.18,75.14,75.16,15211.0,73.6085,73.6379,73.5987,73.6183,15211.0
2024-03-11 12:40:00,75.17,75.28,75.17,75.2,17384.0,73.6281,73.7359,73.6281,73.6575,17384.0
2024-03-11 12:45:00,75.2,75.21,75.15,75.15,21981.0,73.6575,73.6673,73.6085,73.6085,21981.0
2024-03-11 12:50:00,75.14,75.2,75.11,75.2,8095.0,73.5987,73.6575,73.5694,73.6575,8095.0
2024-03-11 12:55:00,75.2,75.25,75.18,75.24,6737.0,73.6575,73.7065,73.6379,73.6967,6737.0
2024-03-11 13:00:00,75.24,75.28,75.19,75.2,26305.0,73.6967,73.7359,73.6477,73.6575,26305.0
2024-03-11 13:05:00,75.2,75.22,75.13,75.21,15295.0,73.6575,73.6771,73.5889,73.6673,15295.0
2024-03-11 13:10:00,75.2,75.21,75.09,75.11,11090.0,73.6575,73.6673,73.5498,73.5694,11090.0
2024-03-11 13:15:00,75.1,75.19,75.09,75.19,10990.0,73.5596,73.6477,73.5498,73.6477,10990.0
2024-03-11 13:20:00,75.19,75.21,75.13,75.16,9305.0,73.6477,73.6673,73.5889,73.6183,9305.0
2024-03-11 13:25:00,75.16,75.18,75.14,75.16,13960.0,73.6183,73.6379,73.5987,73.6183,13960.0
2024-03-11 13:30:00,75.17,75.25,75.17,75.19,19953.0,73.6281,73.7065,73.6281,73.6477,19953.0
2024-03-11 13:35:00,75.19,75.22,75.16,75.17,33685.0,73.6477,73.6771,73.6183,73.6281,33685.0
2024-03-11 13:40:00,75.17,75.17,75.06,75.07,42212.0,73.6281,73.6281,73.5204,73.5302,42212.0
2024-03-11 13:45:00,75.07,75.09,75.02,75.07,8621.0,73.5302,73.5498,73.4812,73.5302,8621.0
2024-03-11 13:50:00,75.07,75.1,75.05,75.09,13345.0,73.5302,73.5596,73.5106,73.5498,13345.0
2024-03-11 13:55:00,75.09,75.16,75.08,75.16,19876.0,73.5498,73.6183,73.54,73.6183,19876.0
2024-03-11 14:00:00,75.17,75.17,75.12,75.15,8626.0,73.6281,73.6281,73.5792,73.6085,8626.0
2024-03-11 14:05:00,75.14,75.17,75.11,75.17,8790.0,73.5987,73.6281,73.5694,73.6281,8790.0
2024-03-11 14:10:00,75.17,75.17,75.1,75.11,7753.0,73.6281,73.6281,73.5596,73.5694,7753.0
2024-03-11 14:15:00,75.11,75.22,75.11,75.22,18321.0,73.5694,73.6771,73.5694,73.6771,18321.0
2024-03-11 14:20:00,75.22,75.25,75.2,75.24,20643.0,73.6771,73.7065,73.6575,73.6967,20643.0
2024-03-11 14:25:00,75.23,75.24,75.18,75.21,5560.0,73.6869,73.6967,73.6379,73.6673,5560.0
2024-03-11 14:30:00,75.2,75.2,75.12,75.13,12598.0,73.6575,73.6575,73.5792,73.5889,12598.0
2024-03-11 14:35:00,75.14,75.2,75.13,75.16,6205.0,73.5987,73.6575,73.5889,73.6183,6205.0
2024-03-11 14:40:00,75.16,75.24,75.16,75.22,15653.0,73.6183,73.6967,73.6183,73.6771,15653.0
2024-03-11 14:45:00,75.21,75.21,75.16,75.2,13148.0,73.6673,73.6673,73.6183,73.6575,13148.0
2024-03-11 14:50:00,75.22,75.24,75.14,75.19,46506.0,73.6771,73.6967,73.5987,73.6477,46506.0
2024-03-11 14:55:00,75.19,75.27,75.19,75.25,33537.0,73.6477,73.7261,73.6477,73.7065,33537.0
2024-03-11 15:00:00,75.24,75.27,75.18,75.25,38445.0,73.6967,73.7261,73.6379,73.7065,38445.0
2024-03-11 15:05:00,75.26,75.27,75.21,75.25,60095.0,73.7163,73.7261,73.6673,73.7065,60095.0
2024-03-11 15:10:00,75.24,75.25,75.15,75.16,67078.0,73.6967,73.7065,73.6085,73.6183,67078.0
2024-03-11 15:15:00,75.17,75.18,75.11,75.13,82436.0,73.6281,73.6379,73.5694,73.5889,82436.0
2024-03-11 15:20:00,75.12,75.17,75.1,75.13,35059.0,73.5792,73.6281,73.5596,73.5889,35059.0
2024-03-11 15:25:00,75.12,75.17,75.09,75.12,181841.0,73.5792,73.6281,73.5498,73.5792,181841.0
2024-03-11 15:30:00,75.12,75.15,75.09,75.13,17060.0,73.5792,73.6085,73.5498,73.5889,17060.0
2024-03-11 15:35:00,75.13,75.15,75.06,75.09,41982.0,73.5889,73.6085,73.5204,73.5498,41982.0
2024-03-11 15:40:00,75.09,75.18,75.08,75.15,46279.0,73.5498,73.6379,73.54,73.6085,46279.0
2024-03-11 15:45:00,75.15,75.19,75.06,75.06,86390.0,73.6085,73.6477,73.5204,73.5204,86390.0
2024-03-11 15:50:00,75.07,75.18,75.05,75.16,540584.0,73.5302,73.6379,73.5106,73.6183,540584.0
2024-03-11 15:55:00,75.17,75.28,75.15,75.25,312462.0,73.6281,73.7359,73.6085,73.7065,312462.0
2024-03-12 09:30:00,75.47,75.53,75.31,75.31,78979.0,73.922,73.9807,73.7653,73.7653,78979.0
2024-03-12 09:35:00,75.27,75.32,75.03,75.19,206355.0,73.7261,73.775,73.491,73.6477,206355.0
2024-03-12 09:40:00,75.21,75.59,75.21,75.5,80820.0,73.6673,74.0395,73.6673,73.9514,80820.0
2024-03-12 09:45:00,75.5,75.51,75.34,75.45,150506.0,73.9514,73.9612,73.7946,73.9024,150506.0
2024-03-12 09:50:00,75.45,75.57,75.45,75.54,39366.0,73.9024,74.0199,73.9024,73.9905,39366.0
2024-03-12 09:55:00,75.56,75.8,75.56,75.79,82710.0,74.0101,74.2452,74.0101,74.2354,82710.0
2024-03-12 10:00:00,75.79,75.8,75.54,75.55,70944.0,74.2354,74.2452,73.9905,74.0003,70944.0
2024-03-12 10:05:00,75.55,75.78,75.5,75.66,67407.0,74.0003,74.2256,73.9514,74.1081,67407.0
2024-03-12 10:10:00,75.66,75.7,75.59,75.62,47826.0,74.1081,74.1473,74.0395,74.0689,47826.0
2024-03-12 10:15:00,75.61,75.69,75.59,75.59,23341.0,74.0591,74.1375,74.0395,74.0395,23341.0
2024-03-12 10:20:00,75.61,75.72,75.57,75.72,63575.0,74.0591,74.1668,74.0199,74.1668,63575.0
2024-03-12 10:25:00,75.73,75.78,75.65,75.72,49352.0,74.1766,74.2256,74.0983,74.1668,49352.0
2024-03-12 10:30:00,75.72,75.8,75.7,75.74,16994.0,74.1668,74.2452,74.1473,74.1864,16994.0
2024-03-12 10:35:00,75.74,75.82,75.73,75.77,25172.0,74.1864,74.2648,74.1766,74.2158,25172.0
2024-03-12 10:40:00,75.76,75.76,75.69,75.71,24391.0,74.206,74.206,74.1375,74.157,24391.0
2024-03-12 10:45:00,75.71,75.77,75.65,75.75,24350.0,74.157,74.2158,74.0983,74.1962,24350.0
2024-03-12 10:50:00,75.73,75.91,75.7,75.91,36057.0,74.1766,74.3529,74.1473,74.3529,36057.0
2024-03-12 10:55:00,75.91,75.92,75.77,75.83,30656.0,74.3529,74.3627,74.2158,74.2746,30656.0
2024-03-12 11:00:00,75.84,75.84,75.74,75.76,44110.0,74.2844,74.2844,74.1864,74.206,44110.0
2024-03-12 11:05:00,75.75,75.85,75.74,75.84,17015.0,74.1962,74.2942,74.1864,74.2844,17015.0
2024-03-12 11:10:00,75.84,75.89,75.82,75.88,9967.0,74.2844,74.3334,74.2648,74.3236,9967.0
2024-03-12 11:15:00,75.89,75.95,75.88,75.9,12343.0,74.3334,74.3921,74.3236,74.3432,12343.0
2024-03-12 11:20:00,75.89,75.91,75.82,75.9,31133.0,74.3334,74.3529,74.2648,74.3432,31133.0
2024-03-12 11:25:00,75.9,75.91,75.86,75.88,8456.0,74.3432,74.3529,74.304,74.3236,8456.0
2024-03-12 11:30:00,75.86,75.86,75.79,75.84,8729.0,74.304,74.304,74.2354,74.2844,8729.0
2024-03-12 11:35:00,75.86,75.88,75.8,75.82,56103.0,74.304,74.3236,74.2452,74.2648,56103.0
2024-03-12 11:40:00,75.82,75.82,75.61,75.62,58579.0,74.2648,74.2648,74.0591,74.0689,58579.0
2024-03-12 11:45:00,75.61,75.61,75.54,75.57,33686.0,74.0591,74.0591,73.9905,74.0199,33686.0
2024-03-12 11:50:00,75.57,75.73,75.57,75.68,31618.0,74.0199,74.1766,74.0199,74.1277,31618.0
2024-03-12 11:55:00,75.68,75.7,75.62,75.64,16431.0,74.1277,74.1473,74.0689,74.0885,16431.0
2024-03-12 12:00:00,75.64,75.65,75.57,75.59,15750.0,74.0885,74.0983,74.0199,74.0395,15750.0
2024-03-12 12:05:00,75.56,75.64,75.55,75.59,9283.0,74.0101,74.0885,74.0003,74.0395,9283.0
2024-03-12 12:10:00,75.59,75.63,75.57,75.59,11322.0,74.0395,74.0787,74.0199,74.0395,11322.0
2024-03-12 12:15:00,75.58,75.59,75.49,75.52,13910.0,74.0297,74.0395,73.9416,73.9709,13910.0
2024-03-12 12:20:00,75.51,75.56,75.5,75.51,24365.0,73.9612,74.0101,73.9514,73.9612,24365.0
2024-03-12 12:25:00,75.51,75.53,75.45,75.46,14519.0,73.9612,73.9807,73.9024,73.9122,14519.0
2024-03-12 12:30:00,75.45,75.48,75.41,75.45,9995.0,73.9024,73.9318,73.8632,73.9024,9995.0
2024-03-12 12:35:00,75.44,75.46,75.36,75.39,28586.0,73.8926,73.9122,73.8142,73.8436,28586.0
2024-03-12 12:40:00,75.4,75.41,75.34,75.34,15961.0,73.8534,73.8632,73.7946,73.7946,15961.0
2024-03-12 12:45:00,75.34,75.35,75.26,75.32,125623.0,73.7946,73.8044,73.7163,73.775,125623.0
2024-03-12 12:50:00,75.31,75.43,75.3,75.41,29887.0,73.7653,73.8828,73.7555,73.8632,29887.0
2024-03-12 12:55:00,75.41,75.41,75.31,75.34,43608.0,73.8632,73.8632,73.7653,73.7946,43608.0
2024-03-12 13:00:00,75.35,75.36,75.22,75.24,36070.0,73.8044,73.8142,73.6771,73.6967,36070.0
2024-03-12 13:05:00,75.24,75.26,75.14,75.14,37792.0,73.6967,73.7163,73.5987,73.5987,37792.0
2024-03-12 13:10:00,75.12,75.17,75.11,75.17,22703.0,73.5792,73.6281,73.5694,73.6281,22703.0
2024-03-12 13:15:00,75.17,75.29,75.12,75.29,52183.0,73.6281,73.7457,73.5792,73.7457,52183.0
2024-03-12 13:20:00,75.3,75.36,75.28,75.31,12508.0,73.7555,73.8142,73.7359,73.7653,12508.0
2024-03-12 13:25:00,75.32,75.36,75.27,75.28,18182.0,73.775,73.8142,73.7261,73.7359,18182.0
2024-03-12 13:30:00,75.28,75.32,75.25,75.32,17883.0,73.7359,73.775,73.7065,73.775,17883.0
2024-03-12 13:35:00,75.31,75.35,75.29,75.32,22235.0,73.7653,73.8044,73.7457,73.775,22235.0
2024-03-12 13:40:00,75.32,75.32,75.25,75.28,19593.0,73.775,73.775,73.7065,73.7359,19593.0
2024-03-12 13:45:00,75.28,75.3,75.23,75.29,8520.0,73.7359,73.7555,73.6869,73.7457,8520.0
2024-03-12 13:50:00,75.29,75.32,75.26,75.32,27274.0,73.7457,73.775,73.7163,73.775,27274.0
2024-03-12 13:55:00,75.33,75.41,75.33,75.39,100047.0,73.7848,73.8632,73.7848,73.8436,100047.0
2024-03-12 14:00:00,75.39,75.4,75.32,75.34,51823.0,73.8436,73.8534,73.775,73.7946,51823.0
2024-03-12 14:05:00,75.34,75.37,75.32,75.37,44530.0,73.7946,73.824,73.775,73.824,44530.0
2024-03-12 14:10:00,75.37,75.43,75.36,75.38,50408.0,73.824,73.8828,73.8142,73.8338,50408.0
2024-03-12 14:15:00,75.37,75.41,75.37,75.4,11774.0,73.824,73.8632,73.824,73.8534,11774.0
2024-03-12 14:20:00,75.41,75.49,75.4,75.45,95311.0,73.8632,73.9416,73.8534,73.9024,95311.0
2024-03-12 14:25:00,75.45,75.48,75.44,75.46,8196.0,73.9024,73.9318,73.8926,73.9122,8196.0
2024-03-12 14:30:00,75.45,75.48,75.43,75.48,22652.0,73.9024,73.9318,73.8828,73.9318,22652.0
2024-03-12 14:35:00,75.48,75.51,75.45,75.51,16073.0,73.9318,73.9612,73.9024,73.9612,16073.0
2024-03-12 14:40:00,75.5,75.5,75.36,75.37,23667.0,73.9514,73.9514,73.8142,73.824,23667.0
2024-03-12 14:45:00,75.37,75.48,75.37,75.48,46629.0,73.824,73.9318,73.824,73.9318,46629.0
2024-03-12 14:50:00,75.48,75.54,75.44,75.51,13854.0,73.9318,73.9905,73.8926,73.9612,13854.0
2024-03-12 14:55:00,75.51,75.58,75.51,75.54,25884.0,73.9612,74.0297,73.9612,73.9905,25884.0
2024-03-12 15:00:00,75.54,75.54,75.48,75.53,28783.0,73.9905,73.9905,73.9318,73.9807,28783.0
2024-03-12 15:05:00,75.54,75.54,75.48,75.51,14321.0,73.9905,73.9905,73.9318,73.9612,14321.0
2024-03-12 15:10:00,75.5,75.57,75.48,75.56,56286.0,73.9514,74.0199,73.9318,74.0101,56286.0
2024-03-12 15:15:00,75.56,75.57,75.47,75.5,69055.0,74.0101,74.0199,73.922,73.9514,69055.0
2024-03-12 15:20:00,75.49,75.54,75.46,75.53,75844.0,73.9416,73.9905,73.9122,73.9807,75844.0
2024-03-12 15:25:00,75.54,75.57,75.52,75.56,25949.0,73.9905,74.0199,73.9709,74.0101,25949.0
2024-03-12 15:30:00,75.55,75.55,75.43,75.44,38457.0,74.0003,74.0003,73.8828,73.8926,38457.0
2024-03-12 15:35:00,75.43,75.45,75.37,75.4,59650.0,73.8828,73.9024,73.824,73.8534,59650.0
2024-03-12 15:40:00,75.4,75.42,75.34,75.36,75033.0,73.8534,73.873,73.7946,73.8142,75033.0
2024-03-12 15:45:00,75.35,75.42,75.34,75.41,74564.0,73.8044,73.873,73.7946,73.8632,74564.0
2024-03-12 15:50:00,75.4,75.44,75.37,75.42,112237.0,73.8534,73.8926,73.824,73.873,112237.0
2024-03-12 15:55:00,75.42,75.46,75.35,75.37,418149.0,73.873,73.9122,73.8044,73.824,418149.0
2024-03-13 09:30:00,75.16,75.68,74.92,75.68,122888.0,73.6183,74.1277,73.3833,74.1277,122888.0
2024-03-13 09:35:00,75.69,75.81,75.65,75.75,86341.0,74.1375,74.255,74.0983,74.1962,86341.0
2024-03-13 09:40:00,75.76,75.83,75.65,75.76,52767.0,74.206,74.2746,74.0983,74.206,52767.0
2024-03-13 09:45:00,75.76,75.86,75.75,75.79,32881.0,74.206,74.304,74.1962,74.2354,32881.0
2024-03-13 09:50:00,75.77,75.8,75.67,75.77,39181.0,74.2158,74.2452,74.1179,74.2158,39181.0
2024-03-13 09:55:00,75.78,75.78,75.64,75.71,33945.0,74.2256,74.2256,74.0885,74.157,33945.0
2024-03-13 10:00:00,75.72,75.77,75.64,75.74,62653.0,74.1668,74.2158,74.0885,74.1864,62653.0
2024-03-13 10:05:00,75.73,75.92,75.73,75.85,58603.0,74.1766,74.3627,74.1766,74.2942,58603.0
2024-03-13 10:10:00,75.86,75.94,75.84,75.88,75762.0,74.304,74.3823,74.2844,74.3236,75762.0
2024-03-13 10:15:00,75.89,75.92,75.84,75.84,36843.0,74.3334,74.3627,74.2844,74.2844,36843.0
2024-03-13 10:20:00,75.83,75.93,75.82,75.89,23961.0,74.2746,74.3725,74.2648,74.3334,23961.0
2024-03-13 10:25:00,75.89,75.98,75.86,75.96,47728.0,74.3334,74.4215,74.304,74.4019,47728.0
2024-03-13 10:30:00,75.96,75.97,75.85,75.9,31079.0,74.4019,74.4117,74.2942,74.3432,31079.0
2024-03-13 10:35:00,75.9,75.94,75.87,75.93,57057.0,74.3432,74.3823,74.3138,74.3725,57057.0
2024-03-13 10:40:00,75.92,75.92,75.78,75.8,73333.0,74.3627,74.3627,74.2256,74.2452,73333.0
2024-03-13 10:45:00,75.81,75.85,75.7,75.71,71715.0,74.255,74.2942,74.1473,74.157,71715.0
2024-03-13 10:50:00,75.71,75.72,75.59,75.65,31432.0,74.157,74.1668,74.0395,74.0983,31432.0
2024-03-13 10:55:00,75.67,75.67,75.6,75.65,18202.0,74.1179,74.1179,74.0493,74.0983,18202.0
2024-03-13 11:00:00,75.64,75.69,75.57,75.68,19362.0,74.0885,74.1375,74.0199,74.1277,19362.0
2024-03-13 11:05:00,75.68,75.75,75.68,75.71,49113.0,74.1277,74.1962,74.1277,74.157,49113.0
2024-03-13 11:10:00,75.72,75.77,75.71,75.77,36770.0,74.1668,74.2158,74.157,74.2158,36770.0
2024-03-13 11:15:00,75.77,75.79,75.73,75.75,20336.0,74.2158,74.2354,74.1766,74.1962,20336.0
2024-03-13 11:20:00,75.76,75.85,75.73,75.85,13930.0,74.206,74.2942,74.1766,74.2942,13930.0
2024-03-13 11:25:00,75.86,75.91,75.84,75.85,10817.0,74.304,74.3529,74.2844,74.2942,10817.0
2024-03-13 11:30:00,75.85,75.91,75.79,75.86,19090.0,74.2942,74.3529,74.2354,74.304,19090.0
2024-03-13 11:35:00,75.86,75.96,75.86,75.94,17412.0,74.304,74.4019,74.304,74.3823,17412.0
2024-03-13 11:40:00,75.94,75.96,75.9,75.95,12317.0,74.3823,74.4019,74.3432,74.3921,12317.0
2024-03-13 11:45:00,75.94,75.97,75.91,75.93,10786.0,74.3823,74.4117,74.3529,74.3725,10786.0
2024-03-13 11:50:00,75.93,75.95,75.9,75.94,14585.0,74.3725,74.3921,74.3432,74.3823,14585.0
2024-03-13 11:55:00,75.95,76.01,75.94,76.0,38105.0,74.3921,74.4509,74.3823,74.4411,38105.0
2024-03-13 12:00:00,75.99,76.0,75.93,75.94,16615.0,74.4313,74.4411,74.3725,74.3823,16615.0
2024-03-13 12:05:00,75.94,76.01,75.93,75.98,24378.0,74.3823,74.4509,74.3725,74.4215,24378.0
2024-03-13 12:10:00,75.98,76.07,75.95,76.06,35805.0,74.4215,74.5097,74.3921,74.4999,35805.0
2024-03-13 12:15:00,76.06,76.15,76.06,76.13,245127.0,74.4999,74.588,74.4999,74.5684,245127.0
2024-03-13 12:20:00,76.13,76.16,76.1,76.14,60205.0,74.5684,74.5978,74.539,74.5782,60205.0
2024-03-13 12:25:00,76.15,76.18,76.13,76.15,41656.0,74.588,74.6174,74.5684,74.588,41656.0
2024-03-13 12:30:00,76.15,76.15,76.05,76.09,24214.0,74.588,74.588,74.4901,74.5293,24214.0
2024-03-13 12:35:00,76.09,76.14,76.08,76.13,32827.0,74.5293,74.5782,74.5195,74.5684,32827.0
2024-03-13 12:40:00,76.13,76.2,76.12,76.18,32391.0,74.5684,74.637,74.5586,74.6174,32391.0
2024-03-13 12:45:00,76.19,76.19,76.14,76.15,30201.0,74.6272,74.6272,74.5782,74.588,30201.0
2024-03-13 12:50:00,76.15,76.15,76.11,76.14,16164.0,74.588,74.588,74.5488,74.5782,16164.0
2024-03-13 12:55:00,76.14,76.19,76.12,76.12,62502.0,74.5782,74.6272,74.5586,74.5586,62502.0
2024-03-13 13:00:00,76.12,76.2,76.09,76.14,80164.0,74.5586,74.637,74.5293,74.5782,80164.0
2024-03-13 13:05:00,76.14,76.15,76.08,76.1,42973.0,74.5782,74.588,74.5195,74.539,42973.0
2024-03-13 13:10:00,76.09,76.13,76.08,76.12,36145.0,74.5293,74.5684,74.5195,74.5586,36145.0
2024-03-13 13:15:00,76.12,76.13,76.08,76.09,32341.0,74.5586,74.5684,74.5195,74.5293,32341.0
2024-03-13 13:20:00,76.1,76.15,76.09,76.13,27584.0,74.539,74.588,74.5293,74.5684,27584.0
2024-03-13 13:25:00,76.13,76.16,76.12,76.15,24783.0,74.5684,74.5978,74.5586,74.588,24783.0
2024-03-13 13:30:00,76.16,76.16,76.06,76.06,30192.0,74.5978,74.5978,74.4999,74.4999,30192.0
2024-03-13 13:35:00,76.06,76.09,76.05,76.08,40035.0,74.4999,74.5293,74.4901,74.5195,40035.0
2024-03-13 13:40:00,76.08,76.1,76.02,76.03,16774.0,74.5195,74.539,74.4607,74.4705,16774.0
2024-03-13 13:45:00,76.03,76.04,76.0,76.0,24508.0,74.4705,74.4803,74.4411,74.4411,24508.0
2024-03-13 13:50:00,75.99,76.05,75.98,76.05,26063.0,74.4313,74.4901,74.4215,74.4901,26063.0
2024-03-13 13:55:00,76.05,76.12,76.04,76.05,22230.0,74.4901,74.5586,74.4803,74.4901,22230.0
2024-03-13 14:00:00,76.05,76.09,76.03,76.07,20506.0,74.4901,74.5293,74.4705,74.5097,20506.0
2024-03-13 14:05:00,76.07,76.07,76.0,76.01,19997.0,74.5097,74.5097,74.4411,74.4509,19997.0
2024-03-13 14:10:00,76.01,76.05,75.97,76.01,29794.0,74.4509,74.4901,74.4117,74.4509,29794.0
2024-03-13 14:15:00,76.01,76.03,75.98,76.0,25361.0,74.4509,74.4705,74.4215,74.4411,25361.0
2024-03-13 14:20:00,76.0,76.03,75.99,76.0,23687.0,74.4411,74.4705,74.4313,74.4411,23687.0
2024-03-13 14:25:00,76.01,76.05,76.0,76.02,26760.0,74.4509,74.4901,74.4411,74.4607,26760.0
2024-03-13 14:30:00,76.02,76.08,76.02,76.04,24932.0,74.4607,74.5195,74.4607,74.4803,24932.0
2024-03-13 14:35:00,76.03,76.04,76.01,76.02,35475.0,74.4705,74.4803,74.4509,74.4607,35475.0
2024-03-13 14:40:00,76.02,76.03,75.94,75.97,36647.0,74.4607,74.4705,74.3823,74.4117,36647.0
2024-03-13 14:45:00,75.97,75.99,75.94,75.94,35654.0,74.4117,74.4313,74.3823,74.3823,35654.0
2024-03-13 14:50:00,75.95,75.95,75.89,75.89,47044.0,74.3921,74.3921,74.3334,74.3334,47044.0
2024-03-13 14:55:00,75.89,75.89,75.81,75.84,100664.0,74.3334,74.3334,74.255,74.2844,100664.0
2024-03-13 15:00:00,75.84,75.88,75.82,75.88,48503.0,74.2844,74.3236,74.2648,74.3236,48503.0
2024-03-13 15:05:00,75.88,75.9,75.83,75.89,49685.0,74.3236,74.3432,74.2746,74.3334,49685.0
2024-03-13 15:10:00,75.9,75.91,75.87,75.91,65224.0,74.3432,74.3529,74.3138,74.3529,65224.0
2024-03-13 15:15:00,75.91,75.97,75.89,75.95,34677.0,74.3529,74.4117,74.3334,74.3921,34677.0
2024-03-13 15:20:00,75.95,75.97,75.89,75.9,71212.0,74.3921,74.4117,74.3334,74.3432,71212.0
2024-03-13 15:25:00,75.9,75.91,75.59,75.7,125977.0,74.3432,74.3529,74.0395,74.1473,125977.0
2024-03-13 15:30:00,75.69,75.79,75.67,75.73,95524.0,74.1375,74.2354,74.1179,74.1766,95524.0
2024-03-13 15:35:00,75.72,75.8,75.71,75.79,46107.0,74.1668,74.2452,74.157,74.2354,46107.0
2024-03-13 15:40:00,75.78,75.91,75.77,75.88,48544.0,74.2256,74.3529,74.2158,74.3236,48544.0
2024-03-13 15:45:00,75.88,75.97,75.86,75.94,74288.0,74.3236,74.4117,74.304,74.3823,74288.0
2024-03-13 15:50:00,75.95,75.97,75.81,75.92,149930.0,74.3921,74.4117,74.255,74.3627,149930.0
2024-03-13 15:55:00,75.92,75.94,75.81,75.94,115264.0,74.3627,74.3823,74.255,74.3823,115264.0
2024-03-14 09:30:00,76.2,76.37,76.17,76.25,132282.0,74.637,74.8035,74.6076,74.686,132282.0
2024-03-14 09:35:00,76.23,76.34,76.12,76.3,89628.0,74.6664,74.7741,74.5586,74.7349,89628.0
2024-03-14 09:40:00,76.3,76.38,76.17,76.23,58066.0,74.7349,74.8133,74.6076,74.6664,58066.0
2024-03-14 09:45:00,76.22,76.39,75.92,75.92,102927.0,74.6566,74.8231,74.3627,74.3627,102927.0
2024-03-14 09:50:00,75.93,75.94,75.73,75.85,125843.0,74.3725,74.3823,74.1766,74.2942,125843.0
2024-03-14 09:55:00,75.85,75.9,75.66,75.69,105564.0,74.2942,74.3432,74.1081,74.1375,105564.0
2024-03-14 10:00:00,75.69,75.79,75.57,75.78,100094.0,74.1375,74.2354,74.0199,74.2256,100094.0
2024-03-14 10:05:00,75.79,75.86,75.76,75.83,149756.0,74.2354,74.304,74.206,74.2746,149756.0
2024-03-14 10:10:00,75.85,75.85,75.74,75.76,68446.0,74.2942,74.2942,74.1864,74.206,68446.0
2024-03-14 10:15:00,75.77,75.78,75.5,75.53,199657.0,74.2158,74.2256,73.9514,73.9807,199657.0
2024-03-14 10:20:00,75.54,75.56,75.36,75.36,75438.0,73.9905,74.0101,73.8142,73.8142,75438.0
2024-03-14 10:25:00,75.36,75.44,75.32,75.43,51912.0,73.8142,73.8926,73.775,73.8828,51912.0
2024-03-14 10:30:00,75.43,75.61,75.43,75.52,154300.0,73.8828,74.0591,73.8828,73.9709,154300.0
2024-03-14 10:35:00,75.53,75.58,75.41,75.42,177787.0,73.9807,74.0297,73.8632,73.873,177787.0
2024-03-14 10:40:00,75.42,75.53,75.4,75.42,77322.0,73.873,73.9807,73.8534,73.873,77322.0
2024-03-14 10:45:00,75.41,75.5,75.39,75.41,43971.0,73.8632,73.9514,73.8436,73.8632,43971.0
2024-03-14 10:50:00,75.41,75.41,75.29,75.29,75235.0,73.8632,73.8632,73.7457,73.7457,75235.0
2024-03-14 10:55:00,75.29,75.36,75.23,75.32,83667.0,73.7457,73.8142,73.6869,73.775,83667.0
2024-03-14 11:00:00,75.33,75.39,75.26,75.32,52920.0,73.7848,73.8436,73.7163,73.775,52920.0
2024-03-14 11:05:00,75.31,75.32,75.17,75.17,64030.0,73.7653,73.775,73.6281,73.6281,64030.0
2024-03-14 11:10:00,75.18,75.34,75.18,75.28,60427.0,73.6379,73.7946,73.6379,73.7359,60427.0
2024-03-14 11:15:00,75.28,75.31,75.22,75.28,50452.0,73.7359,73.7653,73.6771,73.7359,50452.0
2024-03-14 11:20:00,75.27,75.31,75.18,75.18,58484.0,73.7261,73.7653,73.6379,73.6379,58484.0
2024-03-14 11:25:00,75.18,75.25,75.14,75.25,28350.0,73.6379,73.7065,73.5987,73.7065,28350.0
2024-03-14 11:30:00,75.24,75.25,75.18,75.24,27634.0,73.6967,73.7065,73.6379,73.6967,27634.0
2024-03-14 11:35:00,75.25,75.35,75.21,75.29,45301.0,73.7065,73.8044,73.6673,73.7457,45301.0
2024-03-14 11:40:00,75.3,75.32,75.24,75.27,33550.0,73.7555,73.775,73.6967,73.7261,33550.0
2024-03-14 11:45:00,75.27,75.36,75.26,75.27,12763.0,73.7261,73.8142,73.7163,73.7261,12763.0
2024-03-14 11:50:00,75.28,75.31,75.23,75.3,11616.0,73.7359,73.7653,73.6869,73.7555,11616.0
2024-03-14 11:55:00,75.3,75.41,75.29,75.4,13854.0,73.7555,73.8632,73.7457,73.8534,13854.0
2024-03-14 12:00:00,75.4,75.43,75.33,75.36,26480.0,73.8534,73.8828,73.7848,73.8142,26480.0
2024-03-14 12:05:00,75.37,75.37,75.26,75.3,42595.0,73.824,73.824,73.7163,73.7555,42595.0
2024-03-14 12:10:00,75.3,75.34,75.27,75.3,14749.0,73.7555,73.7946,73.7261,73.7555,14749.0
2024-03-14 12:15:00,75.29,75.35,75.28,75.31,18186.0,73.7457,73.8044,73.7359,73.7653,18186.0
2024-03-14 12:20:00,75.3,75.31,75.25,75.31,20589.0,73.7555,73.7653,73.7065,73.7653,20589.0
2024-03-14 12:25:00,75.3,75.41,75.29,75.38,21371.0,73.7555,73.8632,73.7457,73.8338,21371.0
2024-03-14 12:30:00,75.38,75.45,75.37,75.37,39524.0,73.8338,73.9024,73.824,73.824,39524.0
2024-03-14 12:35:00,75.37,75.43,75.35,75.37,21036.0,73.824,73.8828,73.8044,73.824,21036.0
2024-03-14 12:40:00,75.36,75.36,75.29,75.29,50580.0,73.8142,73.8142,73.7457,73.7457,50580.0
2024-03-14 12:45:00,75.3,75.33,75.28,75.31,58044.0,73.7555,73.7848,73.7359,73.7653,58044.0
2024-03-14 12:50:00,75.31,75.34,75.3,75.31,57685.0,73.7653,73.7946,73.7555,73.7653,57685.0
2024-03-14 12:55:00,75.31,75.31,75.26,75.27,57467.0,73.7653,73.7653,73.7163,73.7261,57467.0
2024-03-14 13:00:00,75.26,75.27,75.18,75.2,132080.0,73.7163,73.7261,73.6379,73.6575,132080.0
2024-03-14 13:05:00,75.2,75.22,75.15,75.22,142482.0,73.6575,73.6771,73.6085,73.6771,142482.0
2024-03-14 13:10:00,75.22,75.22,75.14,75.2,46245.0,73.6771,73.6771,73.5987,73.6575,46245.0
2024-03-14 13:15:00,75.2,75.2,75.09,75.11,102271.0,73.6575,73.6575,73.5498,73.5694,102271.0
2024-03-14 13:20:00,75.1,75.16,75.07,75.15,48202.0,73.5596,73.6183,73.5302,73.6085,48202.0
2024-03-14 13:25:00,75.15,75.15,75.05,75.06,66100.0,73.6085,73.6085,73.5106,73.5204,66100.0
2024-03-14 13:30:00,75.05,75.09,74.97,75.08,94928.0,73.5106,73.5498,73.4322,73.54,94928.0
2024-03-14 13:35:00,75.07,75.18,75.06,75.18,43428.0,73.5302,73.6379,73.5204,73.6379,43428.0
2024-03-14 13:40:00,75.17,75.18,75.11,75.15,44943.0,73.6281,73.6379,73.5694,73.6085,44943.0
2024-03-14 13:45:00,75.15,75.2,75.09,75.2,56004.0,73.6085,73.6575,73.5498,73.6575,56004.0
2024-03-14 13:50:00,75.2,75.28,75.18,75.26,48993.0,73.6575,73.7359,73.6379,73.7163,48993.0
2024-03-14 13:55:00,75.26,75.28,75.22,75.27,64994.0,73.7163,73.7359,73.6771,73.7261,64994.0
2024-03-14 14:00:00,75.28,75.3,75.23,75.26,73116.0,73.7359,73.7555,73.6869,73.7163,73116.0
2024-03-14 14:05:00,75.27,75.37,75.26,75.37,51042.0,73.7261,73.824,73.7163,73.824,51042.0
2024-03-14 14:10:00,75.37,75.37,75.29,75.3,82878.0,73.824,73.824,73.7457,73.7555,82878.0
2024-03-14 14:15:00,75.31,75.33,75.25,75.31,33140.0,73.7653,73.7848,73.7065,73.7653,33140.0
2024-03-14 14:20:00,75.31,75.32,75.22,75.23,52036.0,73.7653,73.775,73.6771,73.6869,52036.0
2024-03-14 14:25:00,75.23,75.23,75.13,75.14,54178.0,73.6869,73.6869,73.5889,73.5987,54178.0
2024-03-14 14:30:00,75.13,75.19,75.08,75.19,63259.0,73.5889,73.6477,73.54,73.6477,63259.0
2024-03-14 14:35:00,75.19,75.19,75.07,75.08,114823.0,73.6477,73.6477,73.5302,73.54,114823.0
2024-03-14 14:40:00,75.08,75.14,75.05,75.13,57917.0,73.54,73.5987,73.5106,73.5889,57917.0
2024-03-14 14:45:00,75.13,75.14,75.09,75.1,53202.0,73.5889,73.5987,73.5498,73.5596,53202.0
2024-03-14 14:50:00,75.09,75.1,75.02,75.02,51349.0,73.5498,73.5596,73.4812,73.4812,51349.0
2024-03-14 14:55:00,75.02,75.03,74.98,75.0,60495.0,73.4812,73.491,73.442,73.4616,60495.0
2024-03-14 15:00:00,74.99,74.99,74.88,74.92,64334.0,73.4518,73.4518,73.3441,73.3833,64334.0
2024-03-14 15:05:00,74.92,74.94,74.79,74.83,58117.0,73.3833,73.4028,73.2559,73.2951,58117.0
2024-03-14 15:10:00,74.83,74.86,74.78,74.83,77442.0,73.2951,73.3245,73.2461,73.2951,77442.0
2024-03-14 15:15:00,74.82,74.89,74.79,74.83,109179.0,73.2853,73.3539,73.2559,73.2951,109179.0
2024-03-14 15:20:00,74.83,74.87,74.8,74.86,66624.0,73.2951,73.3343,73.2657,73.3245,66624.0
2024-03-14 15:25:00,74.86,74.91,74.82,74.84,85136.0,73.3245,73.3735,73.2853,73.3049,85136.0
2024-03-14 15:30:00,74.84,74.85,74.73,74.74,120712.0,73.3049,73.3147,73.1971,73.2069,120712.0
2024-03-14 15:35:00,74.73,74.78,74.64,74.75,204501.0,73.1971,73.2461,73.109,73.2167,204501.0
2024-03-14 15:40:00,74.74,74.82,74.71,74.81,146360.0,73.2069,73.2853,73.1776,73.2755,146360.0
2024-03-14 15:45:00,74.81,74.9,74.77,74.9,169222.0,73.2755,73.3637,73.2363,73.3637,169222.0
2024-03-14 15:50:00,74.9,75.12,74.86,75.08,339793.0,73.3637,73.5792,73.3245,73.54,339793.0
2024-03-14 15:55:00,75.07,75.31,75.06,75.29,300260.0,73.5302,73.7653,73.5204,73.7457,300260.0
2024-03-15 09:30:00,74.83,75.56,74.83,75.56,115824.0,73.2951,74.0101,73.2951,74.0101,115824.0
2024-03-15 09:35:00,75.58,75.6,75.46,75.56,99559.0,74.0297,74.0493,73.9122,74.0101,99559.0
2024-03-15 09:40:00,75.56,75.74,75.5,75.51,110449.0,74.0101,74.1864,73.9514,73.9612,110449.0
2024-03-15 09:45:00,75.52,75.54,75.35,75.48,78543.0,73.9709,73.9905,73.8044,73.9318,78543.0
2024-03-15 09:50:00,75.48,75.62,75.36,75.48,65573.0,73.9318,74.0689,73.8142,73.9318,65573.0
2024-03-15 09:55:00,75.49,75.55,75.47,75.54,29381.0,73.9416,74.0003,73.922,73.9905,29381.0
2024-03-15 10:00:00,75.53,75.57,75.32,75.48,78457.0,73.9807,74.0199,73.775,73.9318,78457.0
2024-03-15 10:05:00,75.49,75.51,75.39,75.51,103744.0,73.9416,73.9612,73.8436,73.9612,103744.0
2024-03-15 10:10:00,75.51,75.56,75.44,75.48,183867.0,73.9612,74.0101,73.8926,73.9318,183867.0
2024-03-15 10:15:00,75.48,75.59,75.45,75.58,81126.0,73.9318,74.0395,73.9024,74.0297,81126.0
2024-03-15 10:20:00,75.57,75.67,75.5,75.67,16495.0,74.0199,74.1179,73.9514,74.1179,16495.0
2024-03-15 10:25:00,75.68,75.69,75.57,75.6,79924.0,74.1277,74.1375,74.0199,74.0493,79924.0
2024-03-15 10:30:00,75.59,75.69,75.54,75.6,40267.0,74.0395,74.1375,73.9905,74.0493,40267.0
2024-03-15 10:35:00,75.6,75.76,75.6,75.73,14846.0,74.0493,74.206,74.0493,74.1766,14846.0
2024-03-15 10:40:00,75.74,75.75,75.64,75.66,23586.0,74.1864,74.1962,74.0885,74.1081,23586.0
2024-03-15 10:45:00,75.66,75.7,75.63,75.69,16210.0,74.1081,74.1473,74.0787,74.1375,16210.0
2024-03-15 10:50:00,75.68,75.82,75.65,75.78,12963.0,74.1277,74.2648,74.0983,74.2256,12963.0
2024-03-15 10:55:00,75.77,75.82,75.7,75.76,27420.0,74.2158,74.2648,74.1473,74.206,27420.0
2024-03-15 11:00:00,75.76,75.78,75.68,75.77,16478.0,74.206,74.2256,74.1277,74.2158,16478.0
2024-03-15 11:05:00,75.76,75.76,75.6,75.62,35265.0,74.206,74.206,74.0493,74.0689,35265.0
2024-03-15 11:10:00,75.62,75.64,75.56,75.58,34904.0,74.0689,74.0885,74.0101,74.0297,34904.0
2024-03-15 11:15:00,75.57,75.65,75.54,75.54,13167.0,74.0199,74.0983,73.9905,73.9905,13167.0
2024-03-15 11:20:00,75.53,75.6,75.51,75.6,16964.0,73.9807,74.0493,73.9612,74.0493,16964.0
2024-03-15 11:25:00,75.61,75.65,75.58,75.65,13233.0,74.0591,74.0983,74.0297,74.0983,13233.0
2024-03-15 11:30:00,75.64,75.67,75.61,75.61,7895.0,74.0885,74.1179,74.0591,74.0591,7895.0
2024-03-15 11:35:00,75.61,75.64,75.58,75.62,16894.0,74.0591,74.0885,74.0297,74.0689,16894.0
2024-03-15 11:40:00,75.61,75.63,75.58,75.59,10268.0,74.0591,74.0787,74.0297,74.0395,10268.0
2024-03-15 11:45:00,75.59,75.62,75.53,75.53,12370.0,74.0395,74.0689,73.9807,73.9807,12370.0
2024-03-15 11:50:00,75.53,75.62,75.53,75.54,48933.0,73.9807,74.0689,73.9807,73.9905,48933.0
2024-03-15 11:55:00,75.54,75.66,75.53,75.64,17336.0,73.9905,74.1081,73.9807,74.0885,17336.0
2024-03-15 12:00:00,75.63,75.66,75.6,75.6,8530.0,74.0787,74.1081,74.0493,74.0493,8530.0
2024-03-15 12:05:00,75.58,75.58,75.53,75.56,6370.0,74.0297,74.0297,73.9807,74.0101,6370.0
2024-03-15 12:10:00,75.56,75.59,75.54,75.58,21082.0,74.0101,74.0395,73.9905,74.0297,21082.0
2024-03-15 12:15:00,75.57,75.58,75.53,75.55,12096.0,74.0199,74.0297,73.9807,74.0003,12096.0
2024-03-15 12:20:00,75.56,75.6,75.55,75.57,30640.0,74.0101,74.0493,74.0003,74.0199,30640.0
2024-03-15 12:25:00,75.57,75.6,75.55,75.6,9324.0,74.0199,74.0493,74.0003,74.0493,9324.0
2024-03-15 12:30:00,75.6,75.67,75.58,75.63,70201.0,74.0493,74.1179,74.0297,74.0787,70201.0
2024-03-15 12:35:00,75.63,75.63,75.57,75.59,8900.0,74.0787,74.0787,74.0199,74.0395,8900.0
2024-03-15 12:40:00,75.59,75.6,75.52,75.53,15374.0,74.0395,74.0493,73.9709,73.9807,15374.0
2024-03-15 12:45:00,75.54,75.58,75.47,75.49,11022.0,73.9905,74.0297,73.922,73.9416,11022.0
2024-03-15 12:50:00,75.5,75.51,75.4,75.41,10503.0,73.9514,73.9612,73.8534,73.8632,10503.0
2024-03-15 12:55:00,75.41,75.42,75.36,75.37,20674.0,73.8632,73.873,73.8142,73.824,20674.0
2024-03-15 13:00:00,75.36,75.41,75.35,75.35,13062.0,73.8142,73.8632,73.8044,73.8044,13062.0
2024-03-15 13:05:00,75.35,75.43,75.33,75.42,12850.0,73.8044,73.8828,73.7848,73.873,12850.0
2024-03-15 13:10:00,75.42,75.48,75.42,75.45,12015.0,73.873,73.9318,73.873,73.9024,12015.0
2024-03-15 13:15:00,75.44,75.45,75.38,75.38,36979.0,73.8926,73.9024,73.8338,73.8338,36979.0
2024-03-15 13:20:00,75.37,75.45,75.37,75.42,9841.0,73.824,73.9024,73.824,73.873,9841.0
2024-03-15 13:25:00,75.42,75.42,75.34,75.37,35975.0,73.873,73.873,73.7946,73.824,35975.0
2024-03-15 13:30:00,75.36,75.42,75.33,75.38,26062.0,73.8142,73.873,73.7848,73.8338,26062.0
2024-03-15 13:35:00,75.39,75.42,75.35,75.41,15168.0,73.8436,73.873,73.8044,73.8632,15168.0
2024-03-15 13:40:00,75.41,75.48,75.41,75.45,15339.0,73.8632,73.9318,73.8632,73.9024,15339.0
2024-03-15 13:45:00,75.45,75.45,75.32,75.32,24995.0,73.9024,73.9024,73.775,73.775,24995.0
2024-03-15 13:50:00,75.31,75.38,75.3,75.37,18941.0,73.7653,73.8338,73.7555,73.824,18941.0
2024-03-15 13:55:00,75.38,75.42,75.37,75.4,10105.0,73.8338,73.873,73.824,73.8534,10105.0
2024-03-15 14:00:00,75.4,75.44,75.39,75.44,8938.0,73.8534,73.8926,73.8436,73.8926,8938.0
2024-03-15 14:05:00,75.44,75.44,75.38,75.42,19684.0,73.8926,73.8926,73.8338,73.873,19684.0
2024-03-15 14:10:00,75.42,75.43,75.36,75.38,30344.0,73.873,73.8828,73.8142,73.8338,30344.0
2024-03-15 14:15:00,75.38,75.42,75.35,75.37,26381.0,73.8338,73.873,73.8044,73.824,26381.0
2024-03-15 14:20:00,75.37,75.43,75.34,75.35,32934.0,73.824,73.8828,73.7946,73.8044,32934.0
2024-03-15 14:25:00,75.34,75.36,75.31,75.36,17135.0,73.7946,73.8142,73.7653,73.8142,17135.0
2024-03-15 14:30:00,75.35,75.37,75.32,75.34,41590.0,73.8044,73.824,73.775,73.7946,41590.0
2024-03-15 14:35:00,75.34,75.46,75.33,75.46,27063.0,73.7946,73.9122,73.7848,73.9122,27063.0
2024-03-15 14:40:00,75.46,75.51,75.44,75.5,24610.0,73.9122,73.9612,73.8926,73.9514,24610.0
2024-03-15 14:45:00,75.5,75.5,75.43,75.44,26429.0,73.9514,73.9514,73.8828,73.8926,26429.0
2024-03-15 14:50:00,75.44,75.5,75.43,75.47,37932.0,73.8926,73.9514,73.8828,73.922,37932.0
2024-03-15 14:55:00,75.47,75.48,75.42,75.45,43275.0,73.922,73.9318,73.873,73.9024,43275.0
2024-03-15 15:00:00,75.45,75.45,75.37,75.42,41442.0,73.9024,73.9024,73.824,73.873,41442.0
2024-03-15 15:05:00,75.42,75.47,75.4,75.45,42113.0,73.873,73.922,73.8534,73.9024,42113.0
2024-03-15 15:10:00,75.44,75.46,75.37,75.39,64408.0,73.8926,73.9122,73.824,73.8436,64408.0
2024-03-15 15:15:00,75.4,75.4,75.31,75.32,58152.0,73.8534,73.8534,73.7653,73.775,58152.0
2024-03-15 15:20:00,75.33,75.35,75.29,75.35,67556.0,73.7848,73.8044,73.7457,73.8044,67556.0
2024-03-15 15:25:00,75.35,75.37,75.28,75.31,79738.0,73.8044,73.824,73.7359,73.7653,79738.0
2024-03-15 15:30:00,75.31,75.31,75.23,75.28,79573.0,73.7653,73.7653,73.6869,73.7359,79573.0
2024-03-15 15:35:00,75.29,75.34,75.26,75.26,98420.0,73.7457,73.7946,73.7163,73.7163,98420.0
2024-03-15 15:40:00,75.26,75.29,75.24,75.25,83406.0,73.7163,73.7457,73.6967,73.7065,83406.0
2024-03-15 15:45:00,75.25,75.41,75.24,75.4,113566.0,73.7065,73.8632,73.6967,73.8534,113566.0
2024-03-15 15:50:00,75.4,75.45,75.32,75.44,239245.0,73.8534,73.9024,73.775,73.8926,239245.0
2024-03-15 15:55:00,75.43,75.66,75.43,75.6,1047608.0,73.8828,74.1081,73.8828,74.0493,1047608.0
2024-03-18 09:30:00,75.66,75.66,75.35,75.37,267611.0,74.2553,74.2553,73.951,73.9707,267611.0
2024-03-18 09:35:00,75.36,75.36,75.03,75.03,329854.0,73.9608,73.9608,73.637,73.637,329854.0
2024-03-18 09:40:00,75.04,75.14,74.95,74.97,420558.0,73.6468,73.7449,73.5585,73.5781,420558.0
2024-03-18 09:45:00,74.97,74.98,74.79,74.86,245685.0,73.5781,73.5879,73.4014,73.4701,245685.0
2024-03-18 09:50:00,74.87,75.09,74.87,75.09,189996.0,73.4799,73.6959,73.4799,73.6959,189996.0
2024-03-18 09:55:00,75.1,75.12,75.0,75.1,87220.0,73.7057,73.7253,73.6075,73.7057,87220.0
2024-03-18 10:00:00,75.1,75.15,75.0,75.14,82751.0,73.7057,73.7547,73.6075,73.7449,82751.0
2024-03-18 10:05:00,75.14,75.23,75.06,75.23,126854.0,73.7449,73.8333,73.6664,73.8333,126854.0
2024-03-18 10:10:00,75.23,75.33,75.14,75.16,206889.0,73.8333,73.9314,73.7449,73.7646,206889.0
2024-03-18 10:15:00,75.17,75.31,75.17,75.27,90586.0,73.7744,73.9118,73.7744,73.8725,90586.0
2024-03-18 10:20:00,75.27,75.3,75.2,75.3,23303.0,73.8725,73.902,73.8038,73.902,23303.0
2024-03-18 10:25:00,75.31,75.38,75.26,75.26,11933.0,73.9118,73.9805,73.8627,73.8627,11933.0
2024-03-18 10:30:00,75.25,75.35,75.21,75.32,135425.0,73.8529,73.951,73.8136,73.9216,135425.0
2024-03-18 10:35:00,75.31,75.45,75.3,75.43,124490.0,73.9118,74.0492,73.902,74.0295,124490.0
2024-03-18 10:40:00,75.43,75.56,75.43,75.48,159163.0,74.0295,74.1571,74.0295,74.0786,159163.0
2024-03-18 10:45:00,75.48,75.6,75.48,75.59,35833.0,74.0786,74.1964,74.0786,74.1866,35833.0
2024-03-18 10:50:00,75.59,75.62,75.49,75.55,313518.0,74.1866,74.216,74.0884,74.1473,313518.0
2024-03-18 10:55:00,75.56,75.62,75.56,75.57,78131.0,74.1571,74.216,74.1571,74.1669,78131.0
2024-03-18 11:00:00,75.56,75.64,75.49,75.64,163282.0,74.1571,74.2356,74.0884,74.2356,163282.0
2024-03-18 11:05:00,75.64,75.64,75.5,75.54,134267.0,74.2356,74.2356,74.0982,74.1375,134267.0
2024-03-18 11:10:00,75.54,75.57,75.48,75.51,147980.0,74.1375,74.1669,74.0786,74.1081,147980.0
2024-03-18 11:15:00,75.51,75.55,75.42,75.46,98025.0,74.1081,74.1473,74.0197,74.059,98025.0
2024-03-18 11:20:00,75.46,75.59,75.46,75.55,41572.0,74.059,74.1866,74.059,74.1473,41572.0
2024-03-18 11:25:00,75.54,75.58,75.52,75.57,28625.0,74.1375,74.1768,74.1179,74.1669,28625.0
2024-03-18 11:30:00,75.58,75.61,75.53,75.56,46834.0,74.1768,74.2062,74.1277,74.1571,46834.0
2024-03-18 11:35:00,75.56,75.69,75.5,75.65,90252.0,74.1571,74.2847,74.0982,74.2455,90252.0
2024-03-18 11:40:00,75.66,75.67,75.62,75.64,34253.0,74.2553,74.2651,74.216,74.2356,34253.0
2024-03-18 11:45:00,75.64,75.67,75.59,75.59,44394.0,74.2356,74.2651,74.1866,74.1866,44394.0
2024-03-18 11:50:00,75.59,75.6,75.45,75.48,210394.0,74.1866,74.1964,74.0492,74.0786,210394.0
2024-03-18 11:55:00,75.47,75.56,75.45,75.52,59166.0,74.0688,74.1571,74.0492,74.1179,59166.0
2024-03-18 12:00:00,75.52,75.52,75.41,75.47,94065.0,74.1179,74.1179,74.0099,74.0688,94065.0
2024-03-18 12:05:00,75.47,75.58,75.43,75.53,64291.0,74.0688,74.1768,74.0295,74.1277,64291.0
2024-03-18 12:10:00,75.53,75.59,75.52,75.55,44881.0,74.1277,74.1866,74.1179,74.1473,44881.0
2024-03-18 12:15:00,75.55,75.58,75.51,75.56,29491.0,74.1473,74.1768,74.1081,74.1571,29491.0
2024-03-18 12:20:00,75.55,75.63,75.54,75.63,49490.0,74.1473,74.2258,74.1375,74.2258,49490.0
2024-03-18 12:25:00,75.63,75.64,75.6,75.62,13422.0,74.2258,74.2356,74.1964,74.216,13422.0
2024-03-18 12:30:00,75.62,75.63,75.56,75.6,49253.0,74.216,74.2258,74.1571,74.1964,49253.0
2024-03-18 12:35:00,75.59,75.69,75.58,75.63,12999.0,74.1866,74.2847,74.1768,74.2258,12999.0
2024-03-18 12:40:00,75.63,75.69,75.63,75.68,6970.0,74.2258,74.2847,74.2258,74.2749,6970.0
2024-03-18 12:45:00,75.68,75.73,75.65,75.67,72183.0,74.2749,74.324,74.2455,74.2651,72183.0
2024-03-18 12:50:00,75.67,75.67,75.56,75.59,62738.0,74.2651,74.2651,74.1571,74.1866,62738.0
2024-03-18 12:55:00,75.59,75.59,75.55,75.56,8935.0,74.1866,74.1866,74.1473,74.1571,8935.0
2024-03-18 13:00:00,75.55,75.61,75.54,75.58,11029.0,74.1473,74.2062,74.1375,74.1768,11029.0
2024-03-18 13:05:00,75.57,75.6,75.55,75.59,14122.0,74.1669,74.1964,74.1473,74.1866,14122.0
2024-03-18 13:10:00,75.58,75.63,75.56,75.63,6481.0,74.1768,74.2258,74.1571,74.2258,6481.0
2024-03-18 13:15:00,75.62,75.62,75.56,75.56,9415.0,74.216,74.216,74.1571,74.1571,9415.0
2024-03-18 13:20:00,75.56,75.61,75.56,75.59,12471.0,74.1571,74.2062,74.1571,74.1866,12471.0
2024-03-18 13:25:00,75.59,75.61,75.56,75.59,14722.0,74.1866,74.2062,74.1571,74.1866,14722.0
2024-03-18 13:30:00,75.58,75.6,75.56,75.59,7949.0,74.1768,74.1964,74.1571,74.1866,7949.0
2024-03-18 13:35:00,75.59,75.62,75.56,75.59,12195.0,74.1866,74.216,74.1571,74.1866,12195.0
2024-03-18 13:40:00,75.59,75.63,75.55,75.62,62259.0,74.1866,74.2258,74.1473,74.216,62259.0
2024-03-18 13:45:00,75.63,75.68,75.62,75.67,16818.0,74.2258,74.2749,74.216,74.2651,16818.0
2024-03-18 13:50:00,75.7,75.71,75.62,75.64,16926.0,74.2945,74.3043,74.216,74.2356,16926.0
2024-03-18 13:55:00,75.63,75.69,75.61,75.69,10750.0,74.2258,74.2847,74.2062,74.2847,10750.0
2024-03-18 14:00:00,75.69,75.75,75.66,75.7,14884.0,74.2847,74.3436,74.2553,74.2945,14884.0
2024-03-18 14:05:00,75.7,75.79,75.68,75.77,44787.0,74.2945,74.3829,74.2749,74.3632,44787.0
2024-03-18 14:10:00,75.77,75.84,75.74,75.75,68976.0,74.3632,74.4319,74.3338,74.3436,68976.0
2024-03-18 14:15:00,75.74,75.75,75.68,75.71,15013.0,74.3338,74.3436,74.2749,74.3043,15013.0
2024-03-18 14:20:00,75.71,75.73,75.7,75.72,8360.0,74.3043,74.324,74.2945,74.3142,8360.0
2024-03-18 14:25:00,75.72,75.75,75.7,75.73,40105.0,74.3142,74.3436,74.2945,74.324,40105.0
2024-03-18 14:30:00,75.72,75.75,75.69,75.75,9930.0,74.3142,74.3436,74.2847,74.3436,9930.0
2024-03-18 14:35:00,75.75,75.79,75.74,75.77,8582.0,74.3436,74.3829,74.3338,74.3632,8582.0
2024-03-18 14:40:00,75.77,75.77,75.66,75.72,73771.0,74.3632,74.3632,74.2553,74.3142,73771.0
2024-03-18 14:45:00,75.71,75.73,75.65,75.69,67063.0,74.3043,74.324,74.2455,74.2847,67063.0
2024-03-18 14:50:00,75.69,75.73,75.68,75.7,16516.0,74.2847,74.324,74.2749,74.2945,16516.0
2024-03-18 14:55:00,75.69,75.71,75.68,75.71,9532.0,74.2847,74.3043,74.2749,74.3043,9532.0
2024-03-18 15:00:00,75.7,75.7,75.61,75.63,14699.0,74.2945,74.2945,74.2062,74.2258,14699.0
2024-03-18 15:05:00,75.63,75.71,75.61,75.68,15151.0,74.2258,74.3043,74.2062,74.2749,15151.0
2024-03-18 15:10:00,75.68,75.71,75.66,75.7,21020.0,74.2749,74.3043,74.2553,74.2945,21020.0
2024-03-18 15:15:00,75.7,75.72,75.68,75.71,22688.0,74.2945,74.3142,74.2749,74.3043,22688.0
2024-03-18 15:20:00,75.7,75.74,75.68,75.68,42598.0,74.2945,74.3338,74.2749,74.2749,42598.0
2024-03-18 15:25:00,75.69,75.73,75.63,75.64,69090.0,74.2847,74.324,74.2258,74.2356,69090.0
2024-03-18 15:30:00,75.63,75.72,75.61,75.72,83332.0,74.2258,74.3142,74.2062,74.3142,83332.0
2024-03-18 15:35:00,75.72,75.77,75.64,75.65,220193.0,74.3142,74.3632,74.2356,74.2455,220193.0
2024-03-18 15:40:00,75.65,75.71,75.63,75.66,100347.0,74.2455,74.3043,74.2258,74.2553,100347.0
2024-03-18 15:45:00,75.65,75.67,75.58,75.6,143030.0,74.2455,74.2651,74.1768,74.1964,143030.0
2024-03-18 15:50:00,75.59,75.6,75.44,75.49,268548.0,74.1866,74.1964,74.0394,74.0884,268548.0
2024-03-18 15:55:00,75.5,75.55,75.42,75.45,425364.0,74.0982,74.1473,74.0197,74.0492,425364.0
2024-03-19 09:30:00,75.08,75.63,75.03,75.62,284696.0,73.686,74.2258,73.637,74.216,284696.0
2024-03-19 09:35:00,75.63,75.8,75.51,75.78,318989.0,74.2258,74.3927,74.1081,74.373,318989.0
2024-03-19 09:40:00,75.75,75.8,75.58,75.73,77415.0,74.3436,74.3927,74.1768,74.324,77415.0
2024-03-19 09:45:00,75.74,75.81,75.58,75.61,88024.0,74.3338,74.4025,74.1768,74.2062,88024.0
2024-03-19 09:50:00,75.62,75.69,75.56,75.59,188124.0,74.216,74.2847,74.1571,74.1866,188124.0
2024-03-19 09:55:00,75.58,75.67,75.49,75.5,200687.0,74.1768,74.2651,74.0884,74.0982,200687.0
2024-03-19 10:00:00,75.5,75.68,75.43,75.67,80415.0,74.0982,74.2749,74.0295,74.2651,80415.0
2024-03-19 10:05:00,75.67,75.67,75.52,75.55,83095.0,74.2651,74.2651,74.1179,74.1473,83095.0
2024-03-19 10:10:00,75.54,75.58,75.4,75.47,127521.0,74.1375,74.1768,74.0001,74.0688,127521.0
2024-03-19 10:15:00,75.48,75.51,75.27,75.27,209375.0,74.0786,74.1081,73.8725,73.8725,209375.0
2024-03-19 10:20:00,75.27,75.43,75.26,75.43,186609.0,73.8725,74.0295,73.8627,74.0295,186609.0
2024-03-19 10:25:00,75.43,75.48,75.4,75.44,55410.0,74.0295,74.0786,74.0001,74.0394,55410.0
2024-03-19 10:30:00,75.44,75.58,75.42,75.54,164636.0,74.0394,74.1768,74.0197,74.1375,164636.0
2024-03-19 10:35:00,75.53,75.65,75.49,75.65,75878.0,74.1277,74.2455,74.0884,74.2455,75878.0
2024-03-19 10:40:00,75.66,75.66,75.55,75.58,46669.0,74.2553,74.2553,74.1473,74.1768,46669.0
2024-03-19 10:45:00,75.59,75.62,75.54,75.58,43411.0,74.1866,74.216,74.1375,74.1768,43411.0
2024-03-19 10:50:00,75.57,75.57,75.5,75.55,77848.0,74.1669,74.1669,74.0982,74.1473,77848.0
2024-03-19 10:55:00,75.55,75.58,75.51,75.53,29958.0,74.1473,74.1768,74.1081,74.1277,29958.0
2024-03-19 11:00:00,75.52,75.62,75.48,75.61,50113.0,74.1179,74.216,74.0786,74.2062,50113.0
2024-03-19 11:05:00,75.61,75.61,75.52,75.55,75011.0,74.2062,74.2062,74.1179,74.1473,75011.0
2024-03-19 11:10:00,75.55,75.69,75.55,75.69,68067.0,74.1473,74.2847,74.1473,74.2847,68067.0
2024-03-19 11:15:00,75.69,75.7,75.55,75.56,53590.0,74.2847,74.2945,74.1473,74.1571,53590.0
2024-03-19 11:20:00,75.56,75.62,75.55,75.62,26469.0,74.1571,74.216,74.1473,74.216,26469.0
2024-03-19 11:25:00,75.63,75.66,75.6,75.61,14798.0,74.2258,74.2553,74.1964,74.2062,14798.0
2024-03-19 11:30:00,75.61,75.72,75.6,75.67,27669.0,74.2062,74.3142,74.1964,74.2651,27669.0
2024-03-19 11:35:00,75.68,75.73,75.67,75.69,31179.0,74.2749,74.324,74.2651,74.2847,31179.0
2024-03-19 11:40:00,75.7,75.71,75.67,75.71,42280.0,74.2945,74.3043,74.2651,74.3043,42280.0
2024-03-19 11:45:00,75.7,75.74,75.68,75.73,20597.0,74.2945,74.3338,74.2749,74.324,20597.0
2024-03-19 11:50:00,75.74,75.74,75.67,75.7,22059.0,74.3338,74.3338,74.2651,74.2945,22059.0
2024-03-19 11:55:00,75.7,75.76,75.68,75.76,23045.0,74.2945,74.3534,74.2749,74.3534,23045.0
2024-03-19 12:00:00,75.75,75.75,75.69,75.75,18765.0,74.3436,74.3436,74.2847,74.3436,18765.0
2024-03-19 12:05:00,75.76,75.82,75.74,75.77,15249.0,74.3534,74.4123,74.3338,74.3632,15249.0
2024-03-19 12:10:00,75.76,75.77,75.73,75.73,30670.0,74.3534,74.3632,74.324,74.324,30670.0
2024-03-19 12:15:00,75.73,75.81,75.72,75.8,29647.0,74.324,74.4025,74.3142,74.3927,29647.0
2024-03-19 12:20:00,75.8,75.88,75.77,75.86,22731.0,74.3927,74.4712,74.3632,74.4516,22731.0
2024-03-19 12:25:00,75.87,75.88,75.83,75.85,75451.0,74.4614,74.4712,74.4221,74.4417,75451.0
2024-03-19 12:30:00,75.85,75.88,75.81,75.81,19054.0,74.4417,74.4712,74.4025,74.4025,19054.0
2024-03-19 12:35:00,75.82,75.95,75.81,75.95,43260.0,74.4123,74.5399,74.4025,74.5399,43260.0
2024-03-19 12:40:00,75.95,75.95,75.89,75.95,105427.0,74.5399,74.5399,74.481,74.5399,105427.0
2024-03-19 12:45:00,75.95,75.97,75.81,75.86,165058.0,74.5399,74.5595,74.4025,74.4516,165058.0
2024-03-19 12:50:00,75.86,75.93,75.86,75.93,44180.0,74.4516,74.5203,74.4516,74.5203,44180.0
2024-03-19 12:55:00,75.93,75.93,75.88,75.93,59704.0,74.5203,74.5203,74.4712,74.5203,59704.0
2024-03-19 13:00:00,75.93,76.03,75.88,75.9,125470.0,74.5203,74.6184,74.4712,74.4908,125470.0
2024-03-19 13:05:00,75.9,75.92,75.85,75.88,62475.0,74.4908,74.5104,74.4417,74.4712,62475.0
2024-03-19 13:10:00,75.89,75.92,75.88,75.88,31256.0,74.481,74.5104,74.4712,74.4712,31256.0
2024-03-19 13:15:00,75.88,75.92,75.87,75.89,20036.0,74.4712,74.5104,74.4614,74.481,20036.0
2024-03-19 13:20:00,75.9,75.91,75.87,75.91,23587.0,74.4908,74.5006,74.4614,74.5006,23587.0
2024-03-19 13:25:00,75.91,75.94,75.89,75.94,86955.0,74.5006,74.5301,74.481,74.5301,86955.0
2024-03-19 13:30:00,75.95,76.04,75.93,76.01,22739.0,74.5399,74.6282,74.5203,74.5988,22739.0
2024-03-19 13:35:00,76.02,76.03,75.96,75.98,72607.0,74.6086,74.6184,74.5497,74.5693,72607.0
2024-03-19 13:40:00,75.98,75.99,75.95,75.99,26129.0,74.5693,74.5792,74.5399,74.5792,26129.0
2024-03-19 13:45:00,75.98,76.0,75.94,75.98,11887.0,74.5693,74.589,74.5301,74.5693,11887.0
2024-03-19 13:50:00,75.98,75.98,75.9,75.92,8573.0,74.5693,74.5693,74.4908,74.5104,8573.0
2024-03-19 13:55:00,75.92,75.97,75.92,75.97,3836.0,74.5104,74.5595,74.5104,74.5595,3836.0
2024-03-19 14:00:00,75.97,75.97,75.91,75.92,7233.0,74.5595,74.5595,74.5006,74.5104,7233.0
2024-03-19 14:05:00,75.92,75.94,75.87,75.89,12177.0,74.5104,74.5301,74.4614,74.481,12177.0
2024-03-19 14:10:00,75.89,75.96,75.88,75.93,8065.0,74.481,74.5497,74.4712,74.5203,8065.0
2024-03-19 14:15:00,75.92,75.98,75.92,75.95,8758.0,74.5104,74.5693,74.5104,74.5399,8758.0
2024-03-19 14:20:00,75.95,75.99,75.95,75.99,10018.0,74.5399,74.5792,74.5399,74.5792,10018.0
2024-03-19 14:25:00,75.99,76.02,75.96,76.0,58885.0,74.5792,74.6086,74.5497,74.589,58885.0
2024-03-19 14:30:00,76.01,76.01,75.95,75.97,26108.0,74.5988,74.5988,74.5399,74.5595,26108.0
2024-03-19 14:35:00,75.97,75.98,75.93,75.97,8429.0,74.5595,74.5693,74.5203,74.5595,8429.0
2024-03-19 14:40:00,75.97,76.03,75.97,76.02,12276.0,74.5595,74.6184,74.5595,74.6086,12276.0
2024-03-19 14:45:00,76.02,76.05,75.95,76.02,59748.0,74.6086,74.638,74.5399,74.6086,59748.0
2024-03-19 14:50:00,76.03,76.03,75.92,75.93,93013.0,74.6184,74.6184,74.5104,74.5203,93013.0
2024-03-19 14:55:00,75.92,75.92,75.84,75.88,207580.0,74.5104,74.5104,74.4319,74.4712,207580.0
2024-03-19 15:00:00,75.88,75.89,75.8,75.8,52894.0,74.4712,74.481,74.3927,74.3927,52894.0
2024-03-19 15:05:00,75.81,75.83,75.75,75.81,108487.0,74.4025,74.4221,74.3436,74.4025,108487.0
2024-03-19 15:10:00,75.81,75.85,75.76,75.77,95002.0,74.4025,74.4417,74.3534,74.3632,95002.0
2024-03-19 15:15:00,75.76,75.9,75.73,75.9,136884.0,74.3534,74.4908,74.324,74.4908,136884.0
2024-03-19 15:20:00,75.88,75.91,75.86,75.87,54435.0,74.4712,74.5006,74.4516,74.4614,54435.0
2024-03-19 15:25:00,75.87,75.89,75.8,75.86,102804.0,74.4614,74.481,74.3927,74.4516,102804.0
2024-03-19 15:30:00,75.87,75.94,75.84,75.92,39144.0,74.4614,74.5301,74.4319,74.5104,39144.0
2024-03-19 15:35:00,75.92,75.98,75.91,75.98,75614.0,74.5104,74.5693,74.5006,74.5693,75614.0
2024-03-19 15:40:00,75.98,76.03,75.97,76.02,121387.0,74.5693,74.6184,74.5595,74.6086,121387.0
2024-03-19 15:45:00,76.02,76.03,75.92,75.97,164034.0,74.6086,74.6184,74.5104,74.5595,164034.0
2024-03-19 15:50:00,75.98,76.03,75.88,76.03,79851.0,74.5693,74.6184,74.4712,74.6184,79851.0
2024-03-19 15:55:00,76.02,76.06,75.98,76.01,171325.0,74.6086,74.6479,74.5693,74.5988,171325.0
2024-03-20 09:30:00,75.93,76.13,75.81,75.98,171743.0,74.5203,74.7166,74.4025,74.5693,171743.0
2024-03-20 09:35:00,75.96,76.13,75.96,75.98,155507.0,74.5497,74.7166,74.5497,74.5693,155507.0
2024-03-20 09:40:00,75.96,76.04,75.86,76.03,141733.0,74.5497,74.6282,74.4516,74.6184,141733.0
2024-03-20 09:45:00,76.04,76.1,75.96,76.09,85918.0,74.6282,74.6871,74.5497,74.6773,85918.0
2024-03-20 09:50:00,76.08,76.17,76.07,76.11,60898.0,74.6675,74.7558,74.6577,74.6969,60898.0
2024-03-20 09:55:00,76.12,76.14,76.02,76.04,71644.0,74.7067,74.7264,74.6086,74.6282,71644.0
2024-03-20 10:00:00,76.03,76.06,75.94,76.06,15921.0,74.6184,74.6479,74.5301,74.6479,15921.0
2024-03-20 10:05:00,76.06,76.18,76.04,76.14,182227.0,74.6479,74.7656,74.6282,74.7264,182227.0
2024-03-20 10:10:00,76.14,76.14,76.02,76.08,19686.0,74.7264,74.7264,74.6086,74.6675,19686.0
2024-03-20 10:15:00,76.08,76.12,76.01,76.02,58643.0,74.6675,74.7067,74.5988,74.6086,58643.0
2024-03-20 10:20:00,76.01,76.17,76.0,76.15,37635.0,74.5988,74.7558,74.589,74.7362,37635.0
2024-03-20 10:25:00,76.14,76.25,76.12,76.22,70980.0,74.7264,74.8343,74.7067,74.8049,70980.0
2024-03-20 10:30:00,76.23,76.3,76.19,76.19,100387.0,74.8147,74.8834,74.7754,74.7754,100387.0
2024-03-20 10:35:00,76.19,76.21,76.09,76.18,141370.0,74.7754,74.7951,74.6773,74.7656,141370.0
2024-03-20 10:40:00,76.19,76.21,76.14,76.2,21127.0,74.7754,74.7951,74.7264,74.7853,21127.0
2024-03-20 10:45:00,76.21,76.25,76.18,76.23,77618.0,74.7951,74.8343,74.7656,74.8147,77618.0
2024-03-20 10:50:00,76.23,76.29,76.19,76.2,110204.0,74.8147,74.8736,74.7754,74.7853,110204.0
2024-03-20 10:55:00,76.19,76.26,76.19,76.23,86445.0,74.7754,74.8441,74.7754,74.8147,86445.0
2024-03-20 11:00:00,76.23,76.25,76.16,76.18,27632.0,74.8147,74.8343,74.746,74.7656,27632.0
2024-03-20 11:05:00,76.18,76.2,76.09,76.12,43664.0,74.7656,74.7853,74.6773,74.7067,43664.0
2024-03-20 11:10:00,76.12,76.2,76.11,76.17,133113.0,74.7067,74.7853,74.6969,74.7558,133113.0
2024-03-20 11:15:00,76.19,76.24,76.17,76.21,13892.0,74.7754,74.8245,74.7558,74.7951,13892.0
2024-03-20 11:20:00,76.22,76.26,76.19,76.21,42306.0,74.8049,74.8441,74.7754,74.7951,42306.0
2024-03-20 11:25:00,76.23,76.26,76.22,76.26,11288.0,74.8147,74.8441,74.8049,74.8441,11288.0
2024-03-20 11:30:00,76.26,76.26,76.14,76.19,113327.0,74.8441,74.8441,74.7264,74.7754,113327.0
2024-03-20 11:35:00,76.18,76.24,76.17,76.2,35613.0,74.7656,74.8245,74.7558,74.7853,35613.0
2024-03-20 11:40:00,76.2,76.2,76.12,76.16,35751.0,74.7853,74.7853,74.7067,74.746,35751.0
2024-03-20 11:45:00,76.15,76.2,76.12,76.2,47590.0,74.7362,74.7853,74.7067,74.7853,47590.0
2024-03-20 11:50:00,76.2,76.22,76.12,76.12,15862.0,74.7853,74.8049,74.7067,74.7067,15862.0
2024-03-20 11:55:00,76.12,76.16,76.1,76.16,47641.0,74.7067,74.746,74.6871,74.746,47641.0
2024-03-20 12:00:00,76.15,76.18,76.07,76.15,98162.0,74.7362,74.7656,74.6577,74.7362,98162.0
2024-03-20 12:05:00,76.14,76.17,76.11,76.16,13120.0,74.7264,74.7558,74.6969,74.746,13120.0
2024-03-20 12:10:00,76.16,76.16,76.12,76.13,95702.0,74.746,74.746,74.7067,74.7166,95702.0
2024-03-20 12:15:00,76.13,76.23,76.13,76.17,80590.0,74.7166,74.8147,74.7166,74.7558,80590.0
2024-03-20 12:20:00,76.18,76.2,76.14,76.15,13612.0,74.7656,74.7853,74.7264,74.7362,13612.0
2024-03-20 12:25:00,76.14,76.14,76.07,76.12,21020.0,74.7264,74.7264,74.6577,74.7067,21020.0
2024-03-20 12:30:00,76.12,76.12,76.05,76.1,28080.0,74.7067,74.7067,74.638,74.6871,28080.0
2024-03-20 12:35:00,76.1,76.14,76.1,76.12,16574.0,74.6871,74.7264,74.6871,74.7067,16574.0
2024-03-20 12:40:00,76.11,76.12,76.09,76.09,9277.0,74.6969,74.7067,74.6773,74.6773,9277.0
2024-03-20 12:45:00,76.09,76.11,76.07,76.09,8144.0,74.6773,74.6969,74.6577,74.6773,8144.0
2024-03-20 12:50:00,76.1,76.13,76.08,76.13,45572.0,74.6871,74.7166,74.6675,74.7166,45572.0
2024-03-20 12:55:00,76.14,76.21,76.14,76.19,103892.0,74.7264,74.7951,74.7264,74.7754,103892.0
2024-03-20 13:00:00,76.18,76.18,76.09,76.12,18213.0,74.7656,74.7656,74.6773,74.7067,18213.0
2024-03-20 13:05:00,76.11,76.12,76.09,76.09,19402.0,74.6969,74.7067,74.6773,74.6773,19402.0
2024-03-20 13:10:00,76.08,76.12,76.06,76.08,7232.0,74.6675,74.7067,74.6479,74.6675,7232.0
2024-03-20 13:15:00,76.07,76.13,76.07,76.12,6900.0,74.6577,74.7166,74.6577,74.7067,6900.0
2024-03-20 13:20:00,76.12,76.12,76.0,76.02,22285.0,74.7067,74.7067,74.589,74.6086,22285.0
2024-03-20 13:25:00,76.03,76.09,76.02,76.05,69187.0,74.6184,74.6773,74.6086,74.638,69187.0
2024-03-20 13:30:00,76.04,76.07,76.0,76.05,73264.0,74.6282,74.6577,74.589,74.638,73264.0
2024-03-20 13:35:00,76.05,76.06,76.0,76.0,18631.0,74.638,74.6479,74.589,74.589,18631.0
2024-03-20 13:40:00,76.0,76.06,75.99,76.06,185116.0,74.589,74.6479,74.5792,74.6479,185116.0
2024-03-20 13:45:00,76.06,76.15,76.04,76.13,18361.0,74.6479,74.7362,74.6282,74.7166,18361.0
2024-03-20 13:50:00,76.13,76.13,76.09,76.13,82810.0,74.7166,74.7166,74.6773,74.7166,82810.0
2024-03-20 13:55:00,76.13,76.13,76.11,76.13,20812.0,74.7166,74.7166,74.6969,74.7166,20812.0
2024-03-20 14:00:00,76.13,76.69,76.13,76.67,259253.0,74.7166,75.2662,74.7166,75.2465,259253.0
2024-03-20 14:05:00,76.69,76.8,76.42,76.44,324859.0,75.2662,75.3741,75.0012,75.0208,324859.0
2024-03-20 14:10:00,76.45,76.59,76.41,76.42,81386.0,75.0306,75.168,74.9914,75.0012,81386.0
2024-03-20 14:15:00,76.45,76.46,76.24,76.3,113757.0,75.0306,75.0404,74.8245,74.8834,113757.0
2024-03-20 14:20:00,76.28,76.41,76.24,76.33,94456.0,74.8638,74.9914,74.8245,74.9128,94456.0
2024-03-20 14:25:00,76.32,76.54,76.3,76.54,34026.0,74.903,75.1189,74.8834,75.1189,34026.0
2024-03-20 14:30:00,76.54,76.61,76.17,76.17,141503.0,75.1189,75.1876,74.7558,74.7558,141503.0
2024-03-20 14:35:00,76.17,76.64,76.15,76.57,116837.0,74.7558,75.2171,74.7362,75.1484,116837.0
2024-03-20 14:40:00,76.61,76.72,76.47,76.58,198898.0,75.1876,75.2956,75.0502,75.1582,198898.0
2024-03-20 14:45:00,76.59,77.0,76.59,76.99,186204.0,75.168,75.5704,75.168,75.5606,186204.0
2024-03-20 14:50:00,76.98,77.03,76.79,76.84,172207.0,75.5508,75.5998,75.3643,75.4134,172207.0
2024-03-20 14:55:00,76.86,76.97,76.85,76.88,50533.0,75.433,75.541,75.4232,75.4526,50533.0
2024-03-20 15:00:00,76.88,76.95,76.75,76.79,90194.0,75.4526,75.5213,75.325,75.3643,90194.0
2024-03-20 15:05:00,76.79,76.95,76.78,76.9,174789.0,75.3643,75.5213,75.3545,75.4723,174789.0
2024-03-20 15:10:00,76.91,76.95,76.81,76.81,194576.0,75.4821,75.5213,75.3839,75.3839,194576.0
2024-03-20 15:15:00,76.82,77.03,76.78,77.02,253391.0,75.3937,75.5998,75.3545,75.59,253391.0
2024-03-20 15:20:00,77.02,77.04,76.95,77.02,165678.0,75.59,75.6097,75.5213,75.59,165678.0
2024-03-20 15:25:00,77.02,77.14,76.99,77.12,124015.0,75.59,75.7078,75.5606,75.6882,124015.0
2024-03-20 15:30:00,77.12,77.28,77.1,77.25,164502.0,75.6882,75.8452,75.6685,75.8158,164502.0
2024-03-20 15:35:00,77.24,77.25,77.04,77.09,239532.0,75.8059,75.8158,75.6097,75.6587,239532.0
2024-03-20 15:40:00,77.1,77.23,77.1,77.23,226941.0,75.6685,75.7961,75.6685,75.7961,226941.0
2024-03-20 15:45:00,77.23,77.29,77.15,77.16,187857.0,75.7961,75.855,75.7176,75.7274,187857.0
2024-03-20 15:50:00,77.16,77.32,77.12,77.27,346017.0,75.7274,75.8845,75.6882,75.8354,346017.0
2024-03-20 15:55:00,77.28,77.35,77.27,77.33,356993.0,75.8452,75.9139,75.8354,75.8943,356993.0
2024-03-21 09:30:00,77.07,77.41,77.07,77.33,206592.0,75.6391,75.9728,75.6391,75.8943,206592.0
2024-03-21 09:35:00,77.33,77.47,77.23,77.47,182713.0,75.8943,76.0317,75.7961,76.0317,182713.0
2024-03-21 09:40:00,77.47,77.63,77.47,77.61,194535.0,76.0317,76.1887,76.0317,76.1691,194535.0
2024-03-21 09:45:00,77.6,77.7,77.41,77.46,113515.0,76.1593,76.2574,75.9728,76.0219,113515.0
2024-03-21 09:50:00,77.46,77.67,77.46,77.62,56864.0,76.0219,76.228,76.0219,76.1789,56864.0
2024-03-21 09:55:00,77.64,77.78,77.61,77.74,62473.0,76.1985,76.3359,76.1691,76.2967,62473.0
2024-03-21 10:00:00,77.74,77.78,77.69,77.74,39183.0,76.2967,76.3359,76.2476,76.2967,39183.0
2024-03-21 10:05:00,77.74,77.88,77.68,77.88,82416.0,76.2967,76.4341,76.2378,76.4341,82416.0
2024-03-21 10:10:00,77.89,77.93,77.8,77.87,105216.0,76.4439,76.4831,76.3555,76.4242,105216.0
2024-03-21 10:15:00,77.88,78.0,77.85,77.98,104968.0,76.4341,76.5518,76.4046,76.5322,104968.0
2024-03-21 10:20:00,77.98,78.14,77.97,78.02,327623.0,76.5322,76.6892,76.5224,76.5715,327623.0
2024-03-21 10:25:00,78.02,78.28,78.02,78.27,325847.0,76.5715,76.8266,76.5715,76.8168,325847.0
2024-03-21 10:30:00,78.27,78.28,78.14,78.17,155480.0,76.8168,76.8266,76.6892,76.7187,155480.0
2024-03-21 10:35:00,78.17,78.33,78.13,78.31,47770.0,76.7187,76.8757,76.6794,76.8561,47770.0
2024-03-21 10:40:00,78.3,78.35,78.21,78.26,86709.0,76.8463,76.8953,76.7579,76.807,86709.0
2024-03-21 10:45:00,78.27,78.31,78.22,78.24,161608.0,76.8168,76.8561,76.7677,76.7874,161608.0
2024-03-21 10:50:00,78.25,78.41,78.24,78.39,55181.0,76.7972,76.9542,76.7874,76.9346,55181.0
2024-03-21 10:55:00,78.38,78.41,78.35,78.36,24540.0,76.9248,76.9542,76.8953,76.9051,24540.0
2024-03-21 11:00:00,78.35,78.38,78.21,78.23,141409.0,76.8953,76.9248,76.7579,76.7776,141409.0
2024-03-21 11:05:00,78.24,78.27,78.19,78.27,25841.0,76.7874,76.8168,76.7383,76.8168,25841.0
2024-03-21 11:10:00,78.27,78.36,78.23,78.24,130124.0,76.8168,76.9051,76.7776,76.7874,130124.0
2024-03-21 11:15:00,78.25,78.32,78.17,78.17,108082.0,76.7972,76.8659,76.7187,76.7187,108082.0
2024-03-21 11:20:00,78.17,78.22,78.14,78.14,54476.0,76.7187,76.7677,76.6892,76.6892,54476.0
2024-03-21 11:25:00,78.15,78.22,78.14,78.2,49077.0,76.699,76.7677,76.6892,76.7481,49077.0
2024-03-21 11:30:00,78.2,78.24,78.14,78.24,112109.0,76.7481,76.7874,76.6892,76.7874,112109.0
2024-03-21 11:35:00,78.24,78.34,78.24,78.28,172943.0,76.7874,76.8855,76.7874,76.8266,172943.0
2024-03-21 11:40:00,78.29,78.31,78.19,78.21,38318.0,76.8364,76.8561,76.7383,76.7579,38318.0
2024-03-21 11:45:00,78.21,78.21,78.07,78.12,81638.0,76.7579,76.7579,76.6205,76.6696,81638.0
2024-03-21 11:50:00,78.11,78.22,78.1,78.15,75256.0,76.6598,76.7677,76.65,76.699,75256.0
2024-03-21 11:55:00,78.14,78.17,78.11,78.14,17710.0,76.6892,76.7187,76.6598,76.6892,17710.0
2024-03-21 12:00:00,78.14,78.14,78.06,78.1,20178.0,76.6892,76.6892,76.6107,76.65,20178.0
2024-03-21 12:05:00,78.1,78.11,78.02,78.08,12640.0,76.65,76.6598,76.5715,76.6303,12640.0
2024-03-21 12:10:00,78.08,78.16,78.07,78.14,9407.0,76.6303,76.7089,76.6205,76.6892,9407.0
2024-03-21 12:15:00,78.13,78.14,78.08,78.09,9408.0,76.6794,76.6892,76.6303,76.6402,9408.0
2024-03-21 12:20:00,78.09,78.2,78.07,78.2,19927.0,76.6402,76.7481,76.6205,76.7481,19927.0
2024-03-21 12:25:00,78.2,78.24,78.18,78.24,11107.0,76.7481,76.7874,76.7285,76.7874,11107.0
2024-03-21 12:30:00,78.23,78.26,78.18,78.19,8129.0,76.7776,76.807,76.7285,76.7383,8129.0
2024-03-21 12:35:00,78.19,78.22,78.14,78.19,11685.0,76.7383,76.7677,76.6892,76.7383,11685.0
2024-03-21 12:40:00,78.2,78.24,78.19,78.2,35570.0,76.7481,76.7874,76.7383,76.7481,35570.0
2024-03-21 12:45:00,78.2,78.29,78.19,78.25,34355.0,76.7481,76.8364,76.7383,76.7972,34355.0
2024-03-21 12:50:00,78.25,78.32,78.24,78.29,12364.0,76.7972,76.8659,76.7874,76.8364,12364.0
2024-03-21 12:55:00,78.29,78.39,78.28,78.37,19190.0,76.8364,76.9346,76.8266,76.915,19190.0
2024-03-21 13:00:00,78.37,78.38,78.32,78.34,16239.0,76.915,76.9248,76.8659,76.8855,16239.0
2024-03-21 13:05:00,78.34,78.38,78.31,78.34,19049.0,76.8855,76.9248,76.8561,76.8855,19049.0
2024-03-21 13:10:00,78.34,78.35,78.27,78.33,15710.0,76.8855,76.8953,76.8168,76.8757,15710.0
2024-03-21 13:15:00,78.32,78.36,78.31,78.33,29779.0,76.8659,76.9051,76.8561,76.8757,29779.0
2024-03-21 13:20:00,78.32,78.37,78.28,78.29,37534.0,76.8659,76.915,76.8266,76.8364,37534.0
2024-03-21 13:25:00,78.28,78.3,78.24,78.27,9704.0,76.8266,76.8463,76.7874,76.8168,9704.0
2024-03-21 13:30:00,78.27,78.28,78.21,78.28,11927.0,76.8168,76.8266,76.7579,76.8266,11927.0
2024-03-21 13:35:00,78.28,78.38,78.27,78.38,16653.0,76.8266,76.9248,76.8168,76.9248,16653.0
2024-03-21 13:40:00,78.38,78.38,78.32,78.33,9886.0,76.9248,76.9248,76.8659,76.8757,9886.0
2024-03-21 13:45:00,78.33,78.33,78.29,78.32,9603.0,76.8757,76.8757,76.8364,76.8659,9603.0
2024-03-21 13:50:00,78.32,78.35,78.29,78.3,11037.0,76.8659,76.8953,76.8364,76.8463,11037.0
2024-03-21 13:55:00,78.31,78.32,78.26,78.28,11466.0,76.8561,76.8659,76.807,76.8266,11466.0
2024-03-21 14:00:00,78.28,78.36,78.26,78.31,32394.0,76.8266,76.9051,76.807,76.8561,32394.0
2024-03-21 14:05:00,78.32,78.34,78.29,78.31,36346.0,76.8659,76.8855,76.8364,76.8561,36346.0
2024-03-21 14:10:00,78.3,78.35,78.3,78.31,30701.0,76.8463,76.8953,76.8463,76.8561,30701.0
2024-03-21 14:15:00,78.31,78.35,78.28,78.34,15311.0,76.8561,76.8953,76.8266,76.8855,15311.0
2024-03-21 14:20:00,78.34,78.39,78.33,78.35,10622.0,76.8855,76.9346,76.8757,76.8953,10622.0
2024-03-21 14:25:00,78.35,78.42,78.34,78.41,12698.0,76.8953,76.964,76.8855,76.9542,12698.0
2024-03-21 14:30:00,78.41,78.41,78.31,78.33,23409.0,76.9542,76.9542,76.8561,76.8757,23409.0
2024-03-21 14:35:00,78.32,78.33,78.22,78.22,27246.0,76.8659,76.8757,76.7677,76.7677,27246.0
2024-03-21 14:40:00,78.22,78.29,78.19,78.25,16571.0,76.7677,76.8364,76.7383,76.7972,16571.0
2024-03-21 14:45:00,78.26,78.3,78.22,78.23,15130.0,76.807,76.8463,76.7677,76.7776,15130.0
2024-03-21 14:50:00,78.23,78.27,78.22,78.25,11650.0,76.7776,76.8168,76.7677,76.7972,11650.0
2024-03-21 14:55:00,78.24,78.26,78.21,78.25,14016.0,76.7874,76.807,76.7579,76.7972,14016.0
2024-03-21 15:00:00,78.25,78.3,78.24,78.3,33451.0,76.7972,76.8463,76.7874,76.8463,33451.0
2024-03-21 15:05:00,78.29,78.34,78.29,78.3,16982.0,76.8364,76.8855,76.8364,76.8463,16982.0
2024-03-21 15:10:00,78.29,78.31,78.22,78.23,16682.0,76.8364,76.8561,76.7677,76.7776,16682.0
2024-03-21 15:15:00,78.23,78.32,78.21,78.25,21736.0,76.7776,76.8659,76.7579,76.7972,21736.0
2024-03-21 15:20:00,78.25,78.28,78.24,78.28,15800.0,76.7972,76.8266,76.7874,76.8266,15800.0
2024-03-21 15:25:00,78.28,78.32,78.24,78.28,21321.0,76.8266,76.8659,76.7874,76.8266,21321.0
2024-03-21 15:30:00,78.27,78.28,78.18,78.19,45014.0,76.8168,76.8266,76.7285,76.7383,45014.0
2024-03-21 15:35:00,78.19,78.2,78.09,78.09,48041.0,76.7383,76.7481,76.6402,76.6402,48041.0
2024-03-21 15:40:00,78.1,78.17,78.07,78.15,27563.0,76.65,76.7187,76.6205,76.699,27563.0
2024-03-21 15:45:00,78.15,78.16,78.03,78.05,63778.0,76.699,76.7089,76.5813,76.6009,63778.0
2024-03-21 15:50:00,78.05,78.19,78.05,78.18,163138.0,76.6009,76.7383,76.6009,76.7285,163138.0
2024-03-21 15:55:00,78.18,78.2,78.13,78.15,884228.0,76.7285,76.7481,76.6794,76.699,884228.0
2024-03-22 09:30:00,77.83,78.08,77.74,77.91,226319.0,76.385,76.6303,76.2967,76.4635,226319.0
2024-03-22 09:35:00,77.89,78.01,77.84,78.01,48075.0,76.4439,76.5616,76.3948,76.5616,48075.0
2024-03-22 09:40:00,78.0,78.03,77.81,77.86,70748.0,76.5518,76.5813,76.3654,76.4144,70748.0
2024-03-22 09:45:00,77.87,77.91,77.71,77.71,199354.0,76.4242,76.4635,76.2672,76.2672,199354.0
2024-03-22 09:50:00,77.7,77.75,77.63,77.66,95585.0,76.2574,76.3065,76.1887,76.2181,95585.0
2024-03-22 09:55:00,77.68,77.75,77.56,77.6,62003.0,76.2378,76.3065,76.12,76.1593,62003.0
2024-03-22 10:00:00,77.59,77.73,77.59,77.71,42882.0,76.1494,76.2868,76.1494,76.2672,42882.0
2024-03-22 10:05:00,77.72,77.82,77.68,77.68,38726.0,76.277,76.3752,76.2378,76.2378,38726.0
2024-03-22 10:10:00,77.68,77.79,77.65,77.73,51371.0,76.2378,76.3457,76.2083,76.2868,51371.0
2024-03-22 10:15:00,77.74,77.77,77.7,77.74,62939.0,76.2967,76.3261,76.2574,76.2967,62939.0
2024-03-22 10:20:00,77.75,77.75,77.52,77.53,149864.0,76.3065,76.3065,76.0807,76.0906,149864.0
2024-03-22 10:25:00,77.54,77.59,77.44,77.59,45265.0,76.1004,76.1494,76.0022,76.1494,45265.0
2024-03-22 10:30:00,77.59,77.61,77.54,77.58,22845.0,76.1494,76.1691,76.1004,76.1396,22845.0
2024-03-22 10:35:00,77.58,77.58,77.46,77.47,76839.0,76.1396,76.1396,76.0219,76.0317,76839.0
2024-03-22 10:40:00,77.47,77.47,77.39,77.39,29953.0,76.0317,76.0317,75.9532,75.9532,29953.0
2024-03-22 10:45:00,77.39,77.48,77.35,77.48,95122.0,75.9532,76.0415,75.9139,76.0415,95122.0
2024-03-22 10:50:00,77.46,77.47,77.4,77.45,12812.0,76.0219,76.0317,75.963,76.012,12812.0
2024-03-22 10:55:00,77.45,77.51,77.44,77.48,26740.0,76.012,76.0709,76.0022,76.0415,26740.0
2024-03-22 11:00:00,77.47,77.57,77.46,77.52,19372.0,76.0317,76.1298,76.0219,76.0807,19372.0
2024-03-22 11:05:00,77.51,77.57,77.49,77.52,105939.0,76.0709,76.1298,76.0513,76.0807,105939.0
2024-03-22 11:10:00,77.52,77.55,77.48,77.5,87523.0,76.0807,76.1102,76.0415,76.0611,87523.0
2024-03-22 11:15:00,77.48,77.49,77.43,77.49,17372.0,76.0415,76.0513,75.9924,76.0513,17372.0
2024-03-22 11:20:00,77.51,77.6,77.51,77.58,182469.0,76.0709,76.1593,76.0709,76.1396,182469.0
2024-03-22 11:25:00,77.58,77.59,77.54,77.59,19856.0,76.1396,76.1494,76.1004,76.1494,19856.0
2024-03-22 11:30:00,77.61,77.61,77.52,77.54,31687.0,76.1691,76.1691,76.0807,76.1004,31687.0
2024-03-22 11:35:00,77.54,77.54,77.48,77.5,18868.0,76.1004,76.1004,76.0415,76.0611,18868.0
2024-03-22 11:40:00,77.5,77.57,77.48,77.56,12675.0,76.0611,76.1298,76.0415,76.12,12675.0
2024-03-22 11:45:00,77.54,77.55,77.51,77.53,6730.0,76.1004,76.1102,76.0709,76.0906,6730.0
2024-03-22 11:50:00,77.54,77.57,77.49,77.5,7435.0,76.1004,76.1298,76.0513,76.0611,7435.0
2024-03-22 11:55:00,77.5,77.57,77.5,77.55,10300.0,76.0611,76.1298,76.0611,76.1102,10300.0
2024-03-22 12:00:00,77.55,77.55,77.45,77.47,23594.0,76.1102,76.1102,76.012,76.0317,23594.0
2024-03-22 12:05:00,77.46,77.51,77.45,77.48,21936.0,76.0219,76.0709,76.012,76.0415,21936.0
2024-03-22 12:10:00,77.48,77.5,77.46,77.47,8674.0,76.0415,76.0611,76.0219,76.0317,8674.0
2024-03-22 12:15:00,77.47,77.47,77.4,77.44,13002.0,76.0317,76.0317,75.963,76.0022,13002.0
2024-03-22 12:20:00,77.44,77.48,77.41,77.46,30138.0,76.0022,76.0415,75.9728,76.0219,30138.0
2024-03-22 12:25:00,77.47,77.5,77.46,77.48,11104.0,76.0317,76.0611,76.0219,76.0415,11104.0
2024-03-22 12:30:00,77.47,77.47,77.41,77.41,10281.0,76.0317,76.0317,75.9728,75.9728,10281.0
2024-03-22 12:35:00,77.42,77.43,77.38,77.4,57194.0,75.9826,75.9924,75.9433,75.963,57194.0
2024-03-22 12:40:00,77.4,77.43,77.38,77.42,46148.0,75.963,75.9924,75.9433,75.9826,46148.0
2024-03-22 12:45:00,77.42,77.46,77.39,77.45,12977.0,75.9826,76.0219,75.9532,76.012,12977.0
2024-03-22 12:50:00,77.44,77.51,77.43,77.51,6911.0,76.0022,76.0709,75.9924,76.0709,6911.0
2024-03-22 12:55:00,77.51,77.51,77.43,77.44,18452.0,76.0709,76.0709,75.9924,76.0022,18452.0
2024-03-22 13:00:00,77.44,77.44,77.38,77.43,20530.0,76.0022,76.0022,75.9433,75.9924,20530.0
2024-03-22 13:05:00,77.44,77.46,77.4,77.44,22683.0,76.0022,76.0219,75.963,76.0022,22683.0
2024-03-22 13:10:00,77.45,77.45,77.4,77.41,8457.0,76.012,76.012,75.963,75.9728,8457.0
2024-03-22 13:15:00,77.41,77.51,77.41,77.48,9909.0,75.9728,76.0709,75.9728,76.0415,9909.0
2024-03-22 13:20:00,77.47,77.49,77.44,77.49,8066.0,76.0317,76.0513,76.0022,76.0513,8066.0
2024-03-22 13:25:00,77.51,77.51,77.48,77.48,4291.0,76.0709,76.0709,76.0415,76.0415,4291.0
2024-03-22 13:30:00,77.47,77.49,77.44,77.47,6943.0,76.0317,76.0513,76.0022,76.0317,6943.0
2024-03-22 13:35:00,77.48,77.52,77.45,77.48,14718.0,76.0415,76.0807,76.012,76.0415,14718.0
2024-03-22 13:40:00,77.48,77.48,77.44,77.44,7993.0,76.0415,76.0415,76.0022,76.0022,7993.0
2024-03-22 13:45:00,77.44,77.5,77.43,77.48,11735.0,76.0022,76.0611,75.9924,76.0415,11735.0
2024-03-22 13:50:00,77.48,77.55,77.47,77.53,15530.0,76.0415,76.1102,76.0317,76.0906,15530.0
2024-03-22 13:55:00,77.53,77.54,77.5,77.53,7013.0,76.0906,76.1004,76.0611,76.0906,7013.0
2024-03-22 14:00:00,77.53,77.53,77.46,77.49,12237.0,76.0906,76.0906,76.0219,76.0513,12237.0
2024-03-22 14:05:00,77.5,77.5,77.46,77.5,13838.0,76.0611,76.0611,76.0219,76.0611,13838.0
2024-03-22 14:10:00,77.51,77.54,77.48,77.51,24157.0,76.0709,76.1004,76.0415,76.0709,24157.0
2024-03-22 14:15:00,77.51,77.51,77.47,77.51,7215.0,76.0709,76.0709,76.0317,76.0709,7215.0
2024-03-22 14:20:00,77.51,77.52,77.46,77.51,14166.0,76.0709,76.0807,76.0219,76.0709,14166.0
2024-03-22 14:25:00,77.5,77.51,77.47,77.5,7654.0,76.0611,76.0709,76.0317,76.0611,7654.0
2024-03-22 14:30:00,77.5,77.5,77.46,77.48,9510.0,76.0611,76.0611,76.0219,76.0415,9510.0
2024-03-22 14:35:00,77.47,77.48,77.44,77.45,12360.0,76.0317,76.0415,76.0022,76.012,12360.0
2024-03-22 14:40:00,77.44,77.45,77.4,77.42,13003.0,76.0022,76.012,75.963,75.9826,13003.0
2024-03-22 14:45:00,77.43,77.45,77.38,77.44,14535.0,75.9924,76.012,75.9433,76.0022,14535.0
2024-03-22 14:50:00,77.41,77.42,77.38,77.39,10506.0,75.9728,75.9826,75.9433,75.9532,10506.0
2024-03-22 14:55:00,77.4,77.44,77.39,77.42,14144.0,75.963,76.0022,75.9532,75.9826,14144.0
2024-03-22 15:00:00,77.42,77.45,77.39,77.43,33309.0,75.9826,76.012,75.9532,75.9924,33309.0
2024-03-22 15:05:00,77.42,77.44,77.4,77.42,19663.0,75.9826,76.0022,75.963,75.9826,19663.0
2024-03-22 15:10:00,77.42,77.43,77.36,77.37,33340.0,75.9826,75.9924,75.9237,75.9335,33340.0
2024-03-22 15:15:00,77.37,77.39,77.29,77.34,82001.0,75.9335,75.9532,75.855,75.9041,82001.0
2024-03-22 15:20:00,77.34,77.35,77.27,77.28,92888.0,75.9041,75.9139,75.8354,75.8452,92888.0
2024-03-22 15:25:00,77.28,77.31,77.25,77.3,55742.0,75.8452,75.8746,75.8158,75.8648,55742.0
2024-03-22 15:30:00,77.3,77.33,77.23,77.26,66950.0,75.8648,75.8943,75.7961,75.8256,66950.0
2024-03-22 15:35:00,77.26,77.28,77.23,77.26,45617.0,75.8256,75.8452,75.7961,75.8256,45617.0
2024-03-22 15:40:00,77.26,77.27,77.23,77.26,57847.0,75.8256,75.8354,75.7961,75.8256,57847.0
2024-03-22 15:45:00,77.27,77.29,77.21,77.28,185738.0,75.8354,75.855,75.7765,75.8452,185738.0
2024-03-22 15:50:00,77.28,77.34,77.27,77.31,225431.0,75.8452,75.9041,75.8354,75.8746,225431.0
2024-03-22 15:55:00,77.31,77.34,77.2,77.21,153221.0,75.8746,75.9041,75.7667,75.7765,153221.0
2024-03-25 09:30:00,77.57,77.94,77.44,77.77,130166.0,76.1298,76.4929,76.0022,76.3261,130166.0
2024-03-25 09:35:00,77.76,77.8,77.69,77.8,36533.0,76.3163,76.3555,76.2476,76.3555,36533.0
2024-03-25 09:40:00,77.77,77.77,77.6,77.67,138712.0,76.3261,76.3261,76.1593,76.228,138712.0
2024-03-25 09:45:00,77.67,77.69,77.55,77.65,108741.0,76.228,76.2476,76.1102,76.2083,108741.0
2024-03-25 09:50:00,77.64,77.73,77.62,77.67,34931.0,76.1985,76.2868,76.1789,76.228,34931.0
2024-03-25 09:55:00,77.67,77.7,77.58,77.65,28152.0,76.228,76.2574,76.1396,76.2083,28152.0
2024-03-25 10:00:00,77.63,77.65,77.43,77.46,93505.0,76.1887,76.2083,75.9924,76.0219,93505.0
2024-03-25 10:05:00,77.46,77.53,77.41,77.43,101153.0,76.0219,76.0906,75.9728,75.9924,101153.0
2024-03-25 10:10:00,77.43,77.49,77.43,77.43,48797.0,75.9924,76.0513,75.9924,75.9924,48797.0
2024-03-25 10:15:00,77.4,77.41,77.3,77.3,41121.0,75.963,75.9728,75.8648,75.8648,41121.0
2024-03-25 10:20:00,77.3,77.39,77.29,77.33,6059.0,75.8648,75.9532,75.855,75.8943,6059.0
2024-03-25 10:25:00,77.33,77.34,77.29,77.29,9160.0,75.8943,75.9041,75.855,75.855,9160.0
2024-03-25 10:30:00,77.29,77.29,77.15,77.19,41406.0,75.855,75.855,75.7176,75.7569,41406.0
2024-03-25 10:35:00,77.21,77.21,77.1,77.13,36093.0,75.7765,75.7765,75.6685,75.698,36093.0
2024-03-25 10:40:00,77.12,77.13,77.04,77.04,49174.0,75.6882,75.698,75.6097,75.6097,49174.0
2024-03-25 10:45:00,77.03,77.15,77.01,77.15,44236.0,75.5998,75.7176,75.5802,75.7176,44236.0
2024-03-25 10:50:00,77.16,77.26,77.14,77.23,13558.0,75.7274,75.8256,75.7078,75.7961,13558.0
2024-03-25 10:55:00,77.23,77.35,77.23,77.34,22159.0,75.7961,75.9139,75.7961,75.9041,22159.0
2024-03-25 11:00:00,77.35,77.35,77.24,77.24,15585.0,75.9139,75.9139,75.8059,75.8059,15585.0
2024-03-25 11:05:00,77.23,77.23,77.12,77.13,17174.0,75.7961,75.7961,75.6882,75.698,17174.0
2024-03-25 11:10:00,77.12,77.14,77.09,77.09,26425.0,75.6882,75.7078,75.6587,75.6587,26425.0
2024-03-25 11:15:00,77.1,77.12,77.05,77.11,38420.0,75.6685,75.6882,75.6195,75.6784,38420.0
2024-03-25 11:20:00,77.1,77.1,77.04,77.06,18073.0,75.6685,75.6685,75.6097,75.6293,18073.0
2024-03-25 11:25:00,77.06,77.1,77.05,77.08,24340.0,75.6293,75.6685,75.6195,75.6489,24340.0
2024-03-25 11:30:00,77.08,77.13,77.08,77.12,9980.0,75.6489,75.698,75.6489,75.6882,9980.0
2024-03-25 11:35:00,77.12,77.12,77.05,77.05,15818.0,75.6882,75.6882,75.6195,75.6195,15818.0
2024-03-25 11:40:00,77.05,77.11,77.05,77.09,33425.0,75.6195,75.6784,75.6195,75.6587,33425.0
2024-03-25 11:45:00,77.09,77.11,77.03,77.03,11590.0,75.6587,75.6784,75.5998,75.5998,11590.0
2024-03-25 11:50:00,77.01,77.02,76.98,77.0,22171.0,75.5802,75.59,75.5508,75.5704,22171.0
2024-03-25 11:55:00,77.01,77.01,76.96,76.97,15209.0,75.5802,75.5802,75.5311,75.541,15209.0
2024-03-25 12:00:00,76.96,77.0,76.94,76.99,12648.0,75.5311,75.5704,75.5115,75.5606,12648.0
2024-03-25 12:05:00,76.99,76.99,76.94,76.95,28651.0,75.5606,75.5606,75.5115,75.5213,28651.0
2024-03-25 12:10:00,76.96,77.0,76.94,76.97,32752.0,75.5311,75.5704,75.5115,75.541,32752.0
2024-03-25 12:15:00,76.97,77.01,76.96,76.99,47963.0,75.541,75.5802,75.5311,75.5606,47963.0
2024-03-25 12:20:00,76.99,77.03,76.98,77.02,18687.0,75.5606,75.5998,75.5508,75.59,18687.0
2024-03-25 12:25:00,77.01,77.01,76.96,76.98,19305.0,75.5802,75.5802,75.5311,75.5508,19305.0
2024-03-25 12:30:00,76.99,77.0,76.95,76.97,23222.0,75.5606,75.5704,75.5213,75.541,23222.0
2024-03-25 12:35:00,76.97,76.97,76.92,76.94,19218.0,75.541,75.541,75.4919,75.5115,19218.0
2024-03-25 12:40:00,76.93,76.96,76.87,76.88,14891.0,75.5017,75.5311,75.4428,75.4526,14891.0
2024-03-25 12:45:00,76.88,76.91,76.87,76.91,13305.0,75.4526,75.4821,75.4428,75.4821,13305.0
2024-03-25 12:50:00,76.92,77.02,76.91,77.01,19304.0,75.4919,75.59,75.4821,75.5802,19304.0
2024-03-25 12:55:00,77.01,77.04,76.91,76.92,268758.0,75.5802,75.6097,75.4821,75.4919,268758.0
2024-03-25 13:00:00,76.92,76.97,76.9,76.97,24002.0,75.4919,75.541,75.4723,75.541,24002.0
2024-03-25 13:05:00,76.96,76.99,76.93,76.97,52825.0,75.5311,75.5606,75.5017,75.541,52825.0
2024-03-25 13:10:00,76.97,76.99,76.94,76.97,49508.0,75.541,75.5606,75.5115,75.541,49508.0
2024-03-25 13:15:00,76.96,76.98,76.93,76.95,8951.0,75.5311,75.5508,75.5017,75.5213,8951.0
2024-03-25 13:20:00,76.95,76.95,76.89,76.91,17919.0,75.5213,75.5213,75.4624,75.4821,17919.0
2024-03-25 13:25:00,76.91,76.96,76.91,76.94,16378.0,75.4821,75.5311,75.4821,75.5115,16378.0
2024-03-25 13:30:00,76.92,76.93,76.9,76.93,9521.0,75.4919,75.5017,75.4723,75.5017,9521.0
2024-03-25 13:35:00,76.94,76.94,76.9,76.94,19913.0,75.5115,75.5115,75.4723,75.5115,19913.0
2024-03-25 13:40:00,76.94,76.95,76.9,76.94,15178.0,75.5115,75.5213,75.4723,75.5115,15178.0
2024-03-25 13:45:00,76.93,76.93,76.88,76.88,10875.0,75.5017,75.5017,75.4526,75.4526,10875.0
2024-03-25 13:50:00,76.88,76.91,76.88,76.91,24546.0,75.4526,75.4821,75.4526,75.4821,24546.0
2024-03-25 13:55:00,76.9,76.93,76.89,76.92,8168.0,75.4723,75.5017,75.4624,75.4919,8168.0
2024-03-25 14:00:00,76.92,76.93,76.87,76.9,13146.0,75.4919,75.5017,75.4428,75.4723,13146.0
2024-03-25 14:05:00,76.89,76.93,76.87,76.88,23900.0,75.4624,75.5017,75.4428,75.4526,23900.0
2024-03-25 14:10:00,76.89,76.9,76.84,76.86,13158.0,75.4624,75.4723,75.4134,75.433,13158.0
2024-03-25 14:15:00,76.86,76.92,76.86,76.92,16985.0,75.433,75.4919,75.433,75.4919,16985.0
2024-03-25 14:20:00,76.91,76.91,76.88,76.89,8235.0,75.4821,75.4821,75.4526,75.4624,8235.0
2024-03-25 14:25:00,76.89,76.9,76.86,76.89,13561.0,75.4624,75.4723,75.433,75.4624,13561.0
2024-03-25 14:30:00,76.88,76.89,76.83,76.84,19730.0,75.4526,75.4624,75.4036,75.4134,19730.0
2024-03-25 14:35:00,76.84,76.9,76.83,76.88,12937.0,75.4134,75.4723,75.4036,75.4526,12937.0
2024-03-25 14:40:00,76.89,76.9,76.84,76.86,18780.0,75.4624,75.4723,75.4134,75.433,18780.0
2024-03-25 14:45:00,76.85,76.89,76.84,76.86,17842.0,75.4232,75.4624,75.4134,75.433,17842.0
2024-03-25 14:50:00,76.85,76.88,76.84,76.87,14534.0,75.4232,75.4526,75.4134,75.4428,14534.0
2024-03-25 14:55:00,76.89,76.94,76.85,76.85,34029.0,75.4624,75.5115,75.4232,75.4232,34029.0
2024-03-25 15:00:00,76.85,76.88,76.83,76.87,12540.0,75.4232,75.4526,75.4036,75.4428,12540.0
2024-03-25 15:05:00,76.87,76.87,76.82,76.82,18860.0,75.4428,75.4428,75.3937,75.3937,18860.0
2024-03-25 15:10:00,76.82,76.82,76.76,76.76,16294.0,75.3937,75.3937,75.3349,75.3349,16294.0
2024-03-25 15:15:00,76.76,76.76,76.7,76.72,25832.0,75.3349,75.3349,75.276,75.2956,25832.0
2024-03-25 15:20:00,76.73,76.73,76.68,76.7,17772.0,75.3054,75.3054,75.2563,75.276,17772.0
2024-03-25 15:25:00,76.71,76.73,76.69,76.73,37560.0,75.2858,75.3054,75.2662,75.3054,37560.0
2024-03-25 15:30:00,76.73,76.77,76.7,76.74,39950.0,75.3054,75.3447,75.276,75.3152,39950.0
2024-03-25 15:35:00,76.73,76.74,76.67,76.68,68499.0,75.3054,75.3152,75.2465,75.2563,68499.0
2024-03-25 15:40:00,76.68,76.73,76.67,76.7,22726.0,75.2563,75.3054,75.2465,75.276,22726.0
2024-03-25 15:45:00,76.7,76.72,76.62,76.62,104811.0,75.276,75.2956,75.1975,75.1975,104811.0
2024-03-25 15:50:00,76.63,76.63,76.56,76.61,220794.0,75.2073,75.2073,75.1386,75.1876,220794.0
2024-03-25 15:55:00,76.62,76.64,76.53,76.55,250592.0,75.1975,75.2171,75.1091,75.1288,250592.0
2024-03-26 09:30:00,76.82,77.04,76.65,76.87,119192.0,75.3937,75.6097,75.2269,75.4428,119192.0
2024-03-26 09:35:00,76.88,76.9,76.77,76.84,19191.0,75.4526,75.4723,75.3447,75.4134,19191.0
2024-03-26 09:40:00,76.83,76.97,76.82,76.96,26928.0,75.4036,75.541,75.3937,75.5311,26928.0
2024-03-26 09:45:00,76.97,77.01,76.92,76.98,26343.0,75.541,75.5802,75.4919,75.5508,26343.0
2024-03-26 09:50:00,76.98,77.03,76.97,77.0,30686.0,75.5508,75.5998,75.541,75.5704,30686.0
2024-03-26 09:55:00,76.99,77.08,76.96,77.0,50412.0,75.5606,75.6489,75.5311,75.5704,50412.0
2024-03-26 10:00:00,77.0,77.01,76.88,76.89,19205.0,75.5704,75.5802,75.4526,75.4624,19205.0
2024-03-26 10:05:00,76.89,77.03,76.88,76.99,18878.0,75.4624,75.5998,75.4526,75.5606,18878.0
2024-03-26 10:10:00,77.0,77.1,76.99,77.09,44656.0,75.5704,75.6685,75.5606,75.6587,44656.0
2024-03-26 10:15:00,77.1,77.12,77.05,77.11,20082.0,75.6685,75.6882,75.6195,75.6784,20082.0
2024-03-26 10:20:00,77.11,77.11,77.01,77.06,13781.0,75.6784,75.6784,75.5802,75.6293,13781.0
2024-03-26 10:25:00,77.08,77.08,77.02,77.05,7590.0,75.6489,75.6489,75.59,75.6195,7590.0
2024-03-26 10:30:00,77.03,77.05,76.94,77.01,16463.0,75.5998,75.6195,75.5115,75.5802,16463.0
2024-03-26 10:35:00,77.01,77.09,77.0,77.09,12818.0,75.5802,75.6587,75.5704,75.6587,12818.0
2024-03-26 10:40:00,77.08,77.09,77.0,77.02,20838.0,75.6489,75.6587,75.5704,75.59,20838.0
2024-03-26 10:45:00,77.04,77.06,77.01,77.01,21683.0,75.6097,75.6293,75.5802,75.5802,21683.0
2024-03-26 10:50:00,77.0,77.05,77.0,77.03,6295.0,75.5704,75.6195,75.5704,75.5998,6295.0
2024-03-26 10:55:00,77.06,77.09,77.05,77.09,8705.0,75.6293,75.6587,75.6195,75.6587,8705.0
2024-03-26 11:00:00,77.09,77.09,77.04,77.04,9207.0,75.6587,75.6587,75.6097,75.6097,9207.0
2024-03-26 11:05:00,77.04,77.05,77.02,77.02,6148.0,75.6097,75.6195,75.59,75.59,6148.0
2024-03-26 11:10:00,77.02,77.03,76.99,77.01,18218.0,75.59,75.5998,75.5606,75.5802,18218.0
2024-03-26 11:15:00,77.01,77.02,76.95,76.97,22249.0,75.5802,75.59,75.5213,75.541,22249.0
2024-03-26 11:20:00,76.97,77.03,76.95,77.02,2719.0,75.541,75.5998,75.5213,75.59,2719.0
2024-03-26 11:25:00,77.03,77.03,77.0,77.01,9564.0,75.5998,75.5998,75.5704,75.5802,9564.0
2024-03-26 11:30:00,77.01,77.04,76.97,76.99,17505.0,75.5802,75.6097,75.541,75.5606,17505.0
2024-03-26 11:35:00,77.0,77.01,76.97,76.99,4811.0,75.5704,75.5802,75.541,75.5606,4811.0
2024-03-26 11:40:00,77.01,77.07,77.0,77.07,4563.0,75.5802,75.6391,75.5704,75.6391,4563.0
2024-03-26 11:45:00,77.06,77.11,77.06,77.1,8697.0,75.6293,75.6784,75.6293,75.6685,8697.0
2024-03-26 11:50:00,77.11,77.15,77.11,77.13,3315.0,75.6784,75.7176,75.6784,75.698,3315.0
2024-03-26 11:55:00,77.17,77.21,77.15,77.17,9992.0,75.7372,75.7765,75.7176,75.7372,9992.0
2024-03-26 12:00:00,77.16,77.17,77.13,77.15,15246.0,75.7274,75.7372,75.698,75.7176,15246.0
2024-03-26 12:05:00,77.15,77.19,77.13,77.18,12855.0,75.7176,75.7569,75.698,75.7471,12855.0
2024-03-26 12:10:00,77.17,77.19,77.15,77.19,5463.0,75.7372,75.7569,75.7176,75.7569,5463.0
2024-03-26 12:15:00,77.19,77.2,77.17,77.18,4191.0,75.7569,75.7667,75.7372,75.7471,4191.0
2024-03-26 12:20:00,77.17,77.22,77.16,77.22,7145.0,75.7372,75.7863,75.7274,75.7863,7145.0
2024-03-26 12:25:00,77.22,77.29,77.22,77.27,28752.0,75.7863,75.855,75.7863,75.8354,28752.0
2024-03-26 12:30:00,77.27,77.29,77.23,77.25,30715.0,75.8354,75.855,75.7961,75.8158,30715.0
2024-03-26 12:35:00,77.25,77.28,77.24,77.28,22874.0,75.8158,75.8452,75.8059,75.8452,22874.0
2024-03-26 12:40:00,77.29,77.31,77.26,77.27,7392.0,75.855,75.8746,75.8256,75.8354,7392.0
2024-03-26 12:45:00,77.27,77.32,77.27,77.3,9217.0,75.8354,75.8845,75.8354,75.8648,9217.0
2024-03-26 12:50:00,77.29,77.3,77.26,77.26,22595.0,75.855,75.8648,75.8256,75.8256,22595.0
2024-03-26 12:55:00,77.26,77.29,77.26,77.27,8774.0,75.8256,75.855,75.8256,75.8354,8774.0
2024-03-26 13:00:00,77.27,77.33,77.26,77.3,37698.0,75.8354,75.8943,75.8256,75.8648,37698.0
2024-03-26 13:05:00,77.3,77.33,77.26,77.26,11775.0,75.8648,75.8943,75.8256,75.8256,11775.0
2024-03-26 13:10:00,77.26,77.29,77.24,77.27,9412.0,75.8256,75.855,75.8059,75.8354,9412.0
2024-03-26 13:15:00,77.27,77.27,77.24,77.25,8113.0,75.8354,75.8354,75.8059,75.8158,8113.0
2024-03-26 13:20:00,77.25,77.28,77.25,77.27,6411.0,75.8158,75.8452,75.8158,75.8354,6411.0
2024-03-26 13:25:00,77.26,77.3,77.25,77.26,8480.0,75.8256,75.8648,75.8158,75.8256,8480.0
2024-03-26 13:30:00,77.25,77.25,77.22,77.23,6119.0,75.8158,75.8158,75.7863,75.7961,6119.0
2024-03-26 13:35:00,77.23,77.23,77.11,77.13,20705.0,75.7961,75.7961,75.6784,75.698,20705.0
2024-03-26 13:40:00,77.13,77.14,77.09,77.11,15515.0,75.698,75.7078,75.6587,75.6784,15515.0
2024-03-26 13:45:00,77.11,77.11,77.05,77.06,14272.0,75.6784,75.6784,75.6195,75.6293,14272.0
2024-03-26 13:50:00,77.07,77.1,77.07,77.09,6559.0,75.6391,75.6685,75.6391,75.6587,6559.0
2024-03-26 13:55:00,77.09,77.12,77.08,77.12,56370.0,75.6587,75.6882,75.6489,75.6882,56370.0
2024-03-26 14:00:00,77.11,77.12,77.09,77.12,8731.0,75.6784,75.6882,75.6587,75.6882,8731.0
2024-03-26 14:05:00,77.11,77.15,77.11,77.13,17123.0,75.6784,75.7176,75.6784,75.698,17123.0
2024-03-26 14:10:00,77.13,77.16,77.11,77.16,20483.0,75.698,75.7274,75.6784,75.7274,20483.0
2024-03-26 14:15:00,77.17,77.19,77.16,77.19,8124.0,75.7372,75.7569,75.7274,75.7569,8124.0
2024-03-26 14:20:00,77.21,77.21,77.16,77.18,6993.0,75.7765,75.7765,75.7274,75.7471,6993.0
2024-03-26 14:25:00,77.17,77.18,77.16,77.18,6189.0,75.7372,75.7471,75.7274,75.7471,6189.0
2024-03-26 14:30:00,77.19,77.21,77.15,77.18,15249.0,75.7569,75.7765,75.7176,75.7471,15249.0
2024-03-26 14:35:00,77.19,77.19,77.12,77.14,12596.0,75.7569,75.7569,75.6882,75.7078,12596.0
2024-03-26 14:40:00,77.14,77.14,77.09,77.12,8687.0,75.7078,75.7078,75.6587,75.6882,8687.0
2024-03-26 14:45:00,77.11,77.12,77.04,77.04,11670.0,75.6784,75.6882,75.6097,75.6097,11670.0
2024-03-26 14:50:00,77.04,77.09,77.04,77.08,16243.0,75.6097,75.6587,75.6097,75.6489,16243.0
2024-03-26 14:55:00,77.09,77.11,77.04,77.04,20631.0,75.6587,75.6784,75.6097,75.6097,20631.0
2024-03-26 15:00:00,77.04,77.05,77.0,77.04,17076.0,75.6097,75.6195,75.5704,75.6097,17076.0
2024-03-26 15:05:00,77.04,77.08,77.02,77.08,22059.0,75.6097,75.6489,75.59,75.6489,22059.0
2024-03-26 15:10:00,77.06,77.09,77.03,77.06,10449.0,75.6293,75.6587,75.5998,75.6293,10449.0
2024-03-26 15:15:00,77.06,77.08,77.03,77.05,21691.0,75.6293,75.6489,75.5998,75.6195,21691.0
2024-03-26 15:20:00,77.05,77.1,77.04,77.06,27914.0,75.6195,75.6685,75.6097,75.6293,27914.0
2024-03-26 15:25:00,77.06,77.09,76.96,76.98,64201.0,75.6293,75.6587,75.5311,75.5508,64201.0
2024-03-26 15:30:00,76.99,76.99,76.84,76.87,137583.0,75.5606,75.5606,75.4134,75.4428,137583.0
2024-03-26 15:35:00,76.88,76.95,76.87,76.91,67057.0,75.4526,75.5213,75.4428,75.4821,67057.0
2024-03-26 15:40:00,76.92,77.02,76.91,76.93,198359.0,75.4919,75.59,75.4821,75.5017,198359.0
2024-03-26 15:45:00,76.94,76.98,76.88,76.94,118160.0,75.5115,75.5508,75.4526,75.5115,118160.0
2024-03-26 15:50:00,76.93,76.96,76.87,76.95,143712.0,75.5017,75.5311,75.4428,75.5213,143712.0
2024-03-26 15:55:00,76.95,76.96,76.83,76.86,180289.0,75.5213,75.5311,75.4036,75.433,180289.0
2024-03-27 09:30:00,77.24,77.57,77.21,77.54,88256.0,75.8059,76.1298,75.7765,76.1004,88256.0
2024-03-27 09:35:00,77.55,77.72,77.51,77.65,91268.0,76.1102,76.277,76.0709,76.2083,91268.0
2024-03-27 09:40:00,77.65,77.68,77.51,77.57,18886.0,76.2083,76.2378,76.0709,76.1298,18886.0
2024-03-27 09:45:00,77.56,77.71,77.5,77.68,61594.0,76.12,76.2672,76.0611,76.2378,61594.0
2024-03-27 09:50:00,77.7,77.72,77.65,77.67,20441.0,76.2574,76.277,76.2083,76.228,20441.0
2024-03-27 09:55:00,77.67,77.78,77.67,77.7,95438.0,76.228,76.3359,76.228,76.2574,95438.0
2024-03-27 10:00:00,77.71,77.74,77.44,77.49,121249.0,76.2672,76.2967,76.0022,76.0513,121249.0
2024-03-27 10:05:00,77.49,77.62,77.46,77.62,21081.0,76.0513,76.1789,76.0219,76.1789,21081.0
2024-03-27 10:10:00,77.62,77.71,77.58,77.69,134248.0,76.1789,76.2672,76.1396,76.2476,134248.0
2024-03-27 10:15:00,77.7,77.76,77.65,77.74,109868.0,76.2574,76.3163,76.2083,76.2967,109868.0
2024-03-27 10:20:00,77.75,77.75,77.6,77.66,57453.0,76.3065,76.3065,76.1593,76.2181,57453.0
2024-03-27 10:25:00,77.68,77.74,77.67,77.69,21424.0,76.2378,76.2967,76.228,76.2476,21424.0
2024-03-27 10:30:00,77.69,77.85,77.69,77.84,38189.0,76.2476,76.4046,76.2476,76.3948,38189.0
2024-03-27 10:35:00,77.84,77.91,77.84,77.88,16382.0,76.3948,76.4635,76.3948,76.4341,16382.0
2024-03-27 10:40:00,77.88,77.94,77.83,77.85,121474.0,76.4341,76.4929,76.385,76.4046,121474.0
2024-03-27 10:45:00,77.86,77.93,77.79,77.81,66528.0,76.4144,76.4831,76.3457,76.3654,66528.0
2024-03-27 10:50:00,77.81,77.88,77.79,77.88,32185.0,76.3654,76.4341,76.3457,76.4341,32185.0
2024-03-27 10:55:00,77.88,77.88,77.81,77.81,118837.0,76.4341,76.4341,76.3654,76.3654,118837.0
2024-03-27 11:00:00,77.81,77.91,77.77,77.89,81213.0,76.3654,76.4635,76.3261,76.4439,81213.0
2024-03-27 11:05:00,77.9,77.93,77.87,77.92,50113.0,76.4537,76.4831,76.4242,76.4733,50113.0
2024-03-27 11:10:00,77.92,77.95,77.89,77.94,19304.0,76.4733,76.5028,76.4439,76.4929,19304.0
2024-03-27 11:15:00,77.94,78.0,77.89,77.95,34088.0,76.4929,76.5518,76.4439,76.5028,34088.0
2024-03-27 11:20:00,77.95,77.95,77.89,77.94,96298.0,76.5028,76.5028,76.4439,76.4929,96298.0
2024-03-27 11:25:00,77.94,78.0,77.94,77.98,41062.0,76.4929,76.5518,76.4929,76.5322,41062.0
2024-03-27 11:30:00,77.98,77.98,77.92,77.94,101939.0,76.5322,76.5322,76.4733,76.4929,101939.0
2024-03-27 11:35:00,77.93,78.03,77.9,78.01,124907.0,76.4831,76.5813,76.4537,76.5616,124907.0
2024-03-27 11:40:00,78.01,78.02,77.98,78.0,23798.0,76.5616,76.5715,76.5322,76.5518,23798.0
2024-03-27 11:45:00,78.01,78.01,77.91,77.91,27685.0,76.5616,76.5616,76.4635,76.4635,27685.0
2024-03-27 11:50:00,77.91,77.92,77.88,77.89,15591.0,76.4635,76.4733,76.4341,76.4439,15591.0
2024-03-27 11:55:00,77.89,77.95,77.86,77.87,19029.0,76.4439,76.5028,76.4144,76.4242,19029.0
2024-03-27 12:00:00,77.88,77.9,77.84,77.87,72334.0,76.4341,76.4537,76.3948,76.4242,72334.0
2024-03-27 12:05:00,77.86,77.9,77.84,77.88,19273.0,76.4144,76.4537,76.3948,76.4341,19273.0
2024-03-27 12:10:00,77.87,77.88,77.81,77.83,13306.0,76.4242,76.4341,76.3654,76.385,13306.0
2024-03-27 12:15:00,77.82,77.82,77.78,77.79,22168.0,76.3752,76.3752,76.3359,76.3457,22168.0
2024-03-27 12:20:00,77.78,77.84,77.76,77.82,101170.0,76.3359,76.3948,76.3163,76.3752,101170.0
2024-03-27 12:25:00,77.82,77.9,77.81,77.88,100781.0,76.3752,76.4537,76.3654,76.4341,100781.0
2024-03-27 12:30:00,77.89,77.99,77.89,77.98,62577.0,76.4439,76.542,76.4439,76.5322,62577.0
2024-03-27 12:35:00,77.98,78.06,77.97,78.05,24326.0,76.5322,76.6107,76.5224,76.6009,24326.0
2024-03-27 12:40:00,78.06,78.08,78.04,78.08,25236.0,76.6107,76.6303,76.5911,76.6303,25236.0
2024-03-27 12:45:00,78.08,78.08,78.03,78.08,70416.0,76.6303,76.6303,76.5813,76.6303,70416.0
2024-03-27 12:50:00,78.08,78.1,78.06,78.09,13163.0,76.6303,76.65,76.6107,76.6402,13163.0
2024-03-27 12:55:00,78.1,78.14,78.09,78.1,17123.0,76.65,76.6892,76.6402,76.65,17123.0
2024-03-27 13:00:00,78.1,78.13,78.07,78.08,37428.0,76.65,76.6794,76.6205,76.6303,37428.0
2024-03-27 13:05:00,78.07,78.1,78.05,78.07,13396.0,76.6205,76.65,76.6009,76.6205,13396.0
2024-03-27 13:10:00,78.06,78.06,78.01,78.05,15770.0,76.6107,76.6107,76.5616,76.6009,15770.0
2024-03-27 13:15:00,78.05,78.11,78.04,78.08,15282.0,76.6009,76.6598,76.5911,76.6303,15282.0
2024-03-27 13:20:00,78.07,78.08,78.03,78.08,27664.0,76.6205,76.6303,76.5813,76.6303,27664.0
2024-03-27 13:25:00,78.09,78.13,78.09,78.12,15515.0,76.6402,76.6794,76.6402,76.6696,15515.0
2024-03-27 13:30:00,78.11,78.14,78.09,78.12,15116.0,76.6598,76.6892,76.6402,76.6696,15116.0
2024-03-27 13:35:00,78.12,78.13,78.09,78.09,42894.0,76.6696,76.6794,76.6402,76.6402,42894.0
2024-03-27 13:40:00,78.1,78.13,78.09,78.12,26604.0,76.65,76.6794,76.6402,76.6696,26604.0
2024-03-27 13:45:00,78.13,78.14,78.09,78.11,38598.0,76.6794,76.6892,76.6402,76.6598,38598.0
2024-03-27 13:50:00,78.12,78.14,78.1,78.11,18689.0,76.6696,76.6892,76.65,76.6598,18689.0
2024-03-27 13:55:00,78.11,78.18,78.1,78.14,27920.0,76.6598,76.7285,76.65,76.6892,27920.0
2024-03-27 14:00:00,78.14,78.17,78.13,78.15,16160.0,76.6892,76.7187,76.6794,76.699,16160.0
2024-03-27 14:05:00,78.15,78.21,78.14,78.2,14715.0,76.699,76.7579,76.6892,76.7481,14715.0
2024-03-27 14:10:00,78.2,78.21,78.17,78.2,21522.0,76.7481,76.7579,76.7187,76.7481,21522.0
2024-03-27 14:15:00,78.2,78.22,78.14,78.14,39787.0,76.7481,76.7677,76.6892,76.6892,39787.0
2024-03-27 14:20:00,78.15,78.2,78.14,78.18,13300.0,76.699,76.7481,76.6892,76.7285,13300.0
2024-03-27 14:25:00,78.18,78.22,78.17,78.22,14055.0,76.7285,76.7677,76.7187,76.7677,14055.0
2024-03-27 14:30:00,78.22,78.22,78.18,78.19,23891.0,76.7677,76.7677,76.7285,76.7383,23891.0
2024-03-27 14:35:00,78.19,78.19,78.15,78.17,20903.0,76.7383,76.7383,76.699,76.7187,20903.0
2024-03-27 14:40:00,78.17,78.21,78.17,78.19,15180.0,76.7187,76.7579,76.7187,76.7383,15180.0
2024-03-27 14:45:00,78.18,78.22,78.17,78.2,19358.0,76.7285,76.7677,76.7187,76.7481,19358.0
2024-03-27 14:50:00,78.2,78.21,78.16,78.17,37178.0,76.7481,76.7579,76.7089,76.7187,37178.0
2024-03-27 14:55:00,78.17,78.2,78.16,78.18,24070.0,76.7187,76.7481,76.7089,76.7285,24070.0
2024-03-27 15:00:00,78.18,78.21,78.17,78.19,25953.0,76.7285,76.7579,76.7187,76.7383,25953.0
2024-03-27 15:05:00,78.2,78.21,78.18,78.21,27122.0,76.7481,76.7579,76.7285,76.7579,27122.0
2024-03-27 15:10:00,78.2,78.21,78.18,78.18,18770.0,76.7481,76.7579,76.7285,76.7285,18770.0
2024-03-27 15:15:00,78.19,78.22,78.15,78.16,13722.0,76.7383,76.7677,76.699,76.7089,13722.0
2024-03-27 15:20:00,78.15,78.19,78.15,78.19,17210.0,76.699,76.7383,76.699,76.7383,17210.0
2024-03-27 15:25:00,78.19,78.24,78.15,78.2,172859.0,76.7383,76.7874,76.699,76.7481,172859.0
2024-03-27 15:30:00,78.2,78.22,78.15,78.18,86911.0,76.7481,76.7677,76.699,76.7285,86911.0
2024-03-27 15:35:00,78.17,78.3,78.16,78.3,92714.0,76.7187,76.8463,76.7089,76.8463,92714.0
2024-03-27 15:40:00,78.3,78.31,78.22,78.3,98932.0,76.8463,76.8561,76.7677,76.8463,98932.0
2024-03-27 15:45:00,78.3,78.31,78.2,78.24,134075.0,76.8463,76.8561,76.7481,76.7874,134075.0
2024-03-27 15:50:00,78.24,78.31,78.2,78.29,155879.0,76.7874,76.8561,76.7481,76.8364,155879.0
2024-03-27 15:55:00,78.28,78.37,78.27,78.35,250261.0,76.8266,76.915,76.8168,76.8953,250261.0
2024-03-28 09:30:00,78.45,78.79,78.33,78.76,148297.0,76.9935,77.3272,76.8757,77.2977,148297.0
2024-03-28 09:35:00,78.75,78.83,78.63,78.67,119842.0,77.2879,77.3664,77.1701,77.2094,119842.0
2024-03-28 09:40:00,78.67,78.75,78.61,78.72,51496.0,77.2094,77.2879,77.1505,77.2585,51496.0
2024-03-28 09:45:00,78.72,78.77,78.59,78.62,123006.0,77.2585,77.3075,77.1309,77.1603,123006.0
2024-03-28 09:50:00,78.62,78.71,78.62,78.65,54123.0,77.1603,77.2486,77.1603,77.1898,54123.0
2024-03-28 09:55:00,78.66,78.74,78.63,78.72,9984.0,77.1996,77.2781,77.1701,77.2585,9984.0
2024-03-28 10:00:00,78.74,79.02,78.74,79.02,64858.0,77.2781,77.5529,77.2781,77.5529,64858.0
2024-03-28 10:05:00,79.02,79.02,78.88,78.89,112810.0,77.5529,77.5529,77.4155,77.4253,112810.0
2024-03-28 10:10:00,78.9,78.96,78.82,78.88,139238.0,77.4351,77.494,77.3566,77.4155,139238.0
2024-03-28 10:15:00,78.89,78.95,78.85,78.85,18774.0,77.4253,77.4842,77.3861,77.3861,18774.0
2024-03-28 10:20:00,78.84,78.89,78.78,78.78,113488.0,77.3762,77.4253,77.3174,77.3174,113488.0
2024-03-28 10:25:00,78.79,78.92,78.78,78.89,38307.0,77.3272,77.4548,77.3174,77.4253,38307.0
2024-03-28 10:30:00,78.9,78.97,78.85,78.87,48982.0,77.4351,77.5038,77.3861,77.4057,48982.0
2024-03-28 10:35:00,78.86,78.95,78.86,78.92,42340.0,77.3959,77.4842,77.3959,77.4548,42340.0
2024-03-28 10:40:00,78.93,78.97,78.92,78.92,9436.0,77.4646,77.5038,77.4548,77.4548,9436.0
2024-03-28 10:45:00,78.92,78.95,78.88,78.88,5052.0,77.4548,77.4842,77.4155,77.4155,5052.0
2024-03-28 10:50:00,78.87,79.02,78.87,79.0,113236.0,77.4057,77.5529,77.4057,77.5333,113236.0
2024-03-28 10:55:00,79.01,79.01,78.91,78.91,18413.0,77.5431,77.5431,77.4449,77.4449,18413.0
2024-03-28 11:00:00,78.91,78.93,78.79,78.81,46555.0,77.4449,77.4646,77.3272,77.3468,46555.0
2024-03-28 11:05:00,78.81,78.87,78.77,78.78,82906.0,77.3468,77.4057,77.3075,77.3174,82906.0
2024-03-28 11:10:00,78.79,78.89,78.79,78.84,46240.0,77.3272,77.4253,77.3272,77.3762,46240.0
2024-03-28 11:15:00,78.85,78.95,78.84,78.95,42524.0,77.3861,77.4842,77.3762,77.4842,42524.0
2024-03-28 11:20:00,78.94,79.0,78.92,79.0,15479.0,77.4744,77.5333,77.4548,77.5333,15479.0
2024-03-28 11:25:00,79.0,79.02,78.99,79.02,6959.0,77.5333,77.5529,77.5235,77.5529,6959.0
2024-03-28 11:30:00,79.02,79.06,78.99,79.02,16407.0,77.5529,77.5922,77.5235,77.5529,16407.0
2024-03-28 11:35:00,79.02,79.02,78.97,79.01,98175.0,77.5529,77.5529,77.5038,77.5431,98175.0
2024-03-28 11:40:00,79.02,79.04,79.0,79.03,35196.0,77.5529,77.5725,77.5333,77.5627,35196.0
2024-03-28 11:45:00,79.03,79.06,78.98,79.02,38458.0,77.5627,77.5922,77.5136,77.5529,38458.0
2024-03-28 11:50:00,79.03,79.11,79.02,79.07,15833.0,77.5627,77.6412,77.5529,77.602,15833.0
2024-03-28 11:55:00,79.07,79.08,79.03,79.05,7326.0,77.602,77.6118,77.5627,77.5823,7326.0
2024-03-28 12:00:00,79.03,79.05,78.96,79.01,106868.0,77.5627,77.5823,77.494,77.5431,106868.0
2024-03-28 12:05:00,79.02,79.06,78.97,79.03,68663.0,77.5529,77.5922,77.5038,77.5627,68663.0
2024-03-28 12:10:00,79.04,79.08,79.04,79.06,10480.0,77.5725,77.6118,77.5725,77.5922,10480.0
2024-03-28 12:15:00,79.05,79.08,79.02,79.03,7433.0,77.5823,77.6118,77.5529,77.5627,7433.0
2024-03-28 12:20:00,79.05,79.09,79.0,79.02,73500.0,77.5823,77.6216,77.5333,77.5529,73500.0
2024-03-28 12:25:00,79.02,79.08,78.99,79.02,74633.0,77.5529,77.6118,77.5235,77.5529,74633.0
2024-03-28 12:30:00,79.01,79.01,78.83,78.84,242263.0,77.5431,77.5431,77.3664,77.3762,242263.0
2024-03-28 12:35:00,78.83,78.88,78.8,78.88,32307.0,77.3664,77.4155,77.337,77.4155,32307.0
2024-03-28 12:40:00,78.88,78.93,78.84,78.92,22988.0,77.4155,77.4646,77.3762,77.4548,22988.0
2024-03-28 12:45:00,78.92,78.95,78.91,78.91,10197.0,77.4548,77.4842,77.4449,77.4449,10197.0
2024-03-28 12:50:00,78.9,78.98,78.89,78.95,30559.0,77.4351,77.5136,77.4253,77.4842,30559.0
2024-03-28 12:55:00,78.96,78.97,78.9,78.92,8898.0,77.494,77.5038,77.4351,77.4548,8898.0
2024-03-28 13:00:00,78.92,78.93,78.9,78.9,5766.0,77.4548,77.4646,77.4351,77.4351,5766.0
2024-03-28 13:05:00,78.9,78.95,78.89,78.9,4555.0,77.4351,77.4842,77.4253,77.4351,4555.0
2024-03-28 13:10:00,78.89,78.9,78.83,78.85,14929.0,77.4253,77.4351,77.3664,77.3861,14929.0
2024-03-28 13:15:00,78.85,78.87,78.82,78.83,14520.0,77.3861,77.4057,77.3566,77.3664,14520.0
2024-03-28 13:20:00,78.84,78.85,78.8,78.83,12468.0,77.3762,77.3861,77.337,77.3664,12468.0
2024-03-28 13:25:00,78.84,78.88,78.84,78.87,7045.0,77.3762,77.4155,77.3762,77.4057,7045.0
2024-03-28 13:30:00,78.87,78.91,78.86,78.87,7329.0,77.4057,77.4449,77.3959,77.4057,7329.0
2024-03-28 13:35:00,78.86,78.91,78.84,78.91,5102.0,77.3959,77.4449,77.3762,77.4449,5102.0
2024-03-28 13:40:00,78.91,78.92,78.86,78.92,6344.0,77.4449,77.4548,77.3959,77.4548,6344.0
2024-03-28 13:45:00,78.92,78.93,78.86,78.87,6748.0,77.4548,77.4646,77.3959,77.4057,6748.0
2024-03-28 13:50:00,78.87,78.88,78.84,78.84,4817.0,77.4057,77.4155,77.3762,77.3762,4817.0
2024-03-28 13:55:00,78.84,78.87,78.82,78.86,8575.0,77.3762,77.4057,77.3566,77.3959,8575.0
2024-03-28 14:00:00,78.85,78.86,78.8,78.81,17851.0,77.3861,77.3959,77.337,77.3468,17851.0
2024-03-28 14:05:00,78.81,78.86,78.79,78.84,7038.0,77.3468,77.3959,77.3272,77.3762,7038.0
2024-03-28 14:10:00,78.86,78.88,78.82,78.82,8456.0,77.3959,77.4155,77.3566,77.3566,8456.0
2024-03-28 14:15:00,78.83,78.83,78.78,78.79,7772.0,77.3664,77.3664,77.3174,77.3272,7772.0
2024-03-28 14:20:00,78.79,78.83,78.78,78.82,10932.0,77.3272,77.3664,77.3174,77.3566,10932.0
2024-03-28 14:25:00,78.81,78.84,78.8,78.83,5879.0,77.3468,77.3762,77.337,77.3664,5879.0
2024-03-28 14:30:00,78.82,78.84,78.8,78.8,9999.0,77.3566,77.3762,77.337,77.337,9999.0
2024-03-28 14:35:00,78.81,78.82,78.78,78.78,7383.0,77.3468,77.3566,77.3174,77.3174,7383.0
2024-03-28 14:40:00,78.77,78.77,78.7,78.73,8982.0,77.3075,77.3075,77.2388,77.2683,8982.0
2024-03-28 14:45:00,78.73,78.77,78.73,78.77,14716.0,77.2683,77.3075,77.2683,77.3075,14716.0
2024-03-28 14:50:00,78.77,78.83,78.75,78.83,8644.0,77.3075,77.3664,77.2879,77.3664,8644.0
2024-03-28 14:55:00,78.84,78.92,78.83,78.9,12435.0,77.3762,77.4548,77.3664,77.4351,12435.0
2024-03-28 15:00:00,78.92,78.93,78.83,78.83,78896.0,77.4548,77.4646,77.3664,77.3664,78896.0
2024-03-28 15:05:00,78.84,78.91,78.83,78.9,74932.0,77.3762,77.4449,77.3664,77.4351,74932.0
2024-03-28 15:10:00,78.91,78.94,78.89,78.94,69618.0,77.4449,77.4744,77.4253,77.4744,69618.0
2024-03-28 15:15:00,78.94,78.94,78.89,78.9,58798.0,77.4744,77.4744,77.4253,77.4351,58798.0
2024-03-28 15:20:00,78.91,78.92,78.88,78.91,40334.0,77.4449,77.4548,77.4155,77.4449,40334.0
2024-03-28 15:25:00,78.91,78.93,78.87,78.91,46358.0,77.4449,77.4646,77.4057,77.4449,46358.0
2024-03-28 15:30:00,78.91,78.95,78.86,78.91,127722.0,77.4449,77.4842,77.3959,77.4449,127722.0
2024-03-28 15:35:00,78.91,78.95,78.89,78.93,52666.0,77.4449,77.4842,77.4253,77.4646,52666.0
2024-03-28 15:40:00,78.93,78.98,78.92,78.98,98841.0,77.4646,77.5136,77.4548,77.5136,98841.0
2024-03-28 15:45:00,78.98,79.0,78.93,78.97,200949.0,77.5136,77.5333,77.4646,77.5038,200949.0
2024-03-28 15:50:00,78.96,79.08,78.9,79.08,203514.0,77.494,77.6118,77.4351,77.6118,203514.0
2024-03-28 15:55:00,79.08,79.1,78.97,78.98,527752.0,77.6118,77.6314,77.5038,77.5136,527752.0
2024-04-01 09:30:00,79.05,79.12,78.83,78.89,35892.0,77.5823,77.651,77.3664,77.4253,35892.0
2024-04-01 09:35:00,78.93,78.93,78.68,78.9,132599.0,77.4646,77.4646,77.2192,77.4351,132599.0
2024-04-01 09:40:00,78.88,79.02,78.88,78.97,64211.0,77.4155,77.5529,77.4155,77.5038,64211.0
2024-04-01 09:45:00,78.96,78.99,78.75,78.77,31406.0,77.494,77.5235,77.2879,77.3075,31406.0
2024-04-01 09:50:00,78.8,78.97,78.8,78.92,38789.0,77.337,77.5038,77.337,77.4548,38789.0
2024-04-01 09:55:00,78.93,79.01,78.92,78.97,10081.0,77.4646,77.5431,77.4548,77.5038,10081.0
2024-04-01 10:00:00,78.97,78.98,78.76,78.76,134923.0,77.5038,77.5136,77.2977,77.2977,134923.0
2024-04-01 10:05:00,78.78,78.83,78.75,78.78,18525.0,77.3174,77.3664,77.2879,77.3174,18525.0
2024-04-01 10:10:00,78.79,78.86,78.76,78.8,98111.0,77.3272,77.3959,77.2977,77.337,98111.0
2024-04-01 10:15:00,78.8,78.82,78.68,78.68,39359.0,77.337,77.3566,77.2192,77.2192,39359.0
2024-04-01 10:20:00,78.68,78.76,78.66,78.67,24149.0,77.2192,77.2977,77.1996,77.2094,24149.0
2024-04-01 10:25:00,78.67,78.68,78.58,78.58,9031.0,77.2094,77.2192,77.1211,77.1211,9031.0
2024-04-01 10:30:00,78.57,78.68,78.57,78.67,16481.0,77.1112,77.2192,77.1112,77.2094,16481.0
2024-04-01 10:35:00,78.67,78.7,78.63,78.67,25055.0,77.2094,77.2388,77.1701,77.2094,25055.0
2024-04-01 10:40:00,78.65,78.7,78.61,78.69,38033.0,77.1898,77.2388,77.1505,77.229,38033.0
2024-04-01 10:45:00,78.69,78.7,78.62,78.7,32106.0,77.229,77.2388,77.1603,77.2388,32106.0
2024-04-01 10:50:00,78.69,78.77,78.67,78.77,25083.0,77.229,77.3075,77.2094,77.3075,25083.0
2024-04-01 10:55:00,78.78,78.85,78.78,78.82,18327.0,77.3174,77.3861,77.3174,77.3566,18327.0
2024-04-01 11:00:00,78.82,78.85,78.79,78.79,15272.0,77.3566,77.3861,77.3272,77.3272,15272.0
2024-04-01 11:05:00,78.8,78.8,78.74,78.75,22296.0,77.337,77.337,77.2781,77.2879,22296.0
2024-04-01 11:10:00,78.76,78.77,78.64,78.65,35065.0,77.2977,77.3075,77.1799,77.1898,35065.0
2024-04-01 11:15:00,78.65,78.68,78.61,78.61,17015.0,77.1898,77.2192,77.1505,77.1505,17015.0
2024-04-01 11:20:00,78.61,78.62,78.54,78.57,27876.0,77.1505,77.1603,77.0818,77.1112,27876.0
2024-04-01 11:25:00,78.58,78.66,78.58,78.65,17775.0,77.1211,77.1996,77.1211,77.1898,17775.0
2024-04-01 11:30:00,78.62,78.65,78.61,78.61,8018.0,77.1603,77.1898,77.1505,77.1505,8018.0
2024-04-01 11:35:00,78.61,78.64,78.57,78.6,23458.0,77.1505,77.1799,77.1112,77.1407,23458.0
2024-04-01 11:40:00,78.6,78.62,78.58,78.62,21854.0,77.1407,77.1603,77.1211,77.1603,21854.0
2024-04-01 11:45:00,78.62,78.63,78.57,78.62,39987.0,77.1603,77.1701,77.1112,77.1603,39987.0
2024-04-01 11:50:00,78.62,78.62,78.54,78.56,24396.0,77.1603,77.1603,77.0818,77.1014,24396.0
2024-04-01 11:55:00,78.58,78.59,78.5,78.5,32073.0,77.1211,77.1309,77.0425,77.0425,32073.0
2024-04-01 12:00:00,78.49,78.52,78.43,78.52,31025.0,77.0327,77.0622,76.9738,77.0622,31025.0
2024-04-01 12:05:00,78.51,78.55,78.47,78.54,12060.0,77.0524,77.0916,77.0131,77.0818,12060.0
2024-04-01 12:10:00,78.55,78.56,78.48,78.55,33735.0,77.0916,77.1014,77.0229,77.0916,33735.0
2024-04-01 12:15:00,78.54,78.55,78.51,78.54,18504.0,77.0818,77.0916,77.0524,77.0818,18504.0
2024-04-01 12:20:00,78.55,78.56,78.52,78.53,13001.0,77.0916,77.1014,77.0622,77.072,13001.0
2024-04-01 12:25:00,78.54,78.57,78.5,78.57,19167.0,77.0818,77.1112,77.0425,77.1112,19167.0
2024-04-01 12:30:00,78.57,78.57,78.51,78.54,17411.0,77.1112,77.1112,77.0524,77.0818,17411.0
2024-04-01 12:35:00,78.55,78.6,78.53,78.59,96068.0,77.0916,77.1407,77.072,77.1309,96068.0
2024-04-01 12:40:00,78.59,78.65,78.59,78.62,125843.0,77.1309,77.1898,77.1309,77.1603,125843.0
2024-04-01 12:45:00,78.62,78.65,78.58,78.61,129846.0,77.1603,77.1898,77.1211,77.1505,129846.0
2024-04-01 12:50:00,78.62,78.68,78.6,78.65,211272.0,77.1603,77.2192,77.1407,77.1898,211272.0
2024-04-01 12:55:00,78.65,78.68,78.58,78.62,249788.0,77.1898,77.2192,77.1211,77.1603,249788.0
2024-04-01 13:00:00,78.61,78.61,78.54,78.55,50916.0,77.1505,77.1505,77.0818,77.0916,50916.0
2024-04-01 13:05:00,78.56,78.57,78.52,78.57,44651.0,77.1014,77.1112,77.0622,77.1112,44651.0
2024-04-01 13:10:00,78.56,78.63,78.52,78.63,73707.0,77.1014,77.1701,77.0622,77.1701,73707.0
2024-04-01 13:15:00,78.63,78.64,78.58,78.61,42964.0,77.1701,77.1799,77.1211,77.1505,42964.0
2024-04-01 13:20:00,78.61,78.63,78.57,78.59,61932.0,77.1505,77.1701,77.1112,77.1309,61932.0
2024-04-01 13:25:00,78.59,78.69,78.58,78.68,60780.0,77.1309,77.229,77.1211,77.2192,60780.0
2024-04-01 13:30:00,78.66,78.66,78.55,78.56,44769.0,77.1996,77.1996,77.0916,77.1014,44769.0
2024-04-01 13:35:00,78.56,78.61,78.55,78.59,27272.0,77.1014,77.1505,77.0916,77.1309,27272.0
2024-04-01 13:40:00,78.59,78.64,78.55,78.64,66192.0,77.1309,77.1799,77.0916,77.1799,66192.0
2024-04-01 13:45:00,78.63,78.66,78.61,78.66,46260.0,77.1701,77.1996,77.1505,77.1996,46260.0
2024-04-01 13:50:00,78.66,78.67,78.61,78.66,59743.0,77.1996,77.2094,77.1505,77.1996,59743.0
2024-04-01 13:55:00,78.66,78.67,78.62,78.65,80292.0,77.1996,77.2094,77.1603,77.1898,80292.0
2024-04-01 14:00:00,78.64,78.64,78.59,78.59,12768.0,77.1799,77.1799,77.1309,77.1309,12768.0
2024-04-01 14:05:00,78.57,78.61,78.57,78.59,19626.0,77.1112,77.1505,77.1112,77.1309,19626.0
2024-04-01 14:10:00,78.58,78.58,78.51,78.56,16594.0,77.1211,77.1211,77.0524,77.1014,16594.0
2024-04-01 14:15:00,78.55,78.56,78.52,78.52,10232.0,77.0916,77.1014,77.0622,77.0622,10232.0
2024-04-01 14:20:00,78.51,78.52,78.47,78.51,12489.0,77.0524,77.0622,77.0131,77.0524,12489.0
2024-04-01 14:25:00,78.52,78.55,78.52,78.55,18277.0,77.0622,77.0916,77.0622,77.0916,18277.0
2024-04-01 14:30:00,78.55,78.56,78.53,78.54,11878.0,77.0916,77.1014,77.072,77.0818,11878.0
2024-04-01 14:35:00,78.54,78.55,78.52,78.55,17875.0,77.0818,77.0916,77.0622,77.0916,17875.0
2024-04-01 14:40:00,78.57,78.57,78.53,78.53,9174.0,77.1112,77.1112,77.072,77.072,9174.0
2024-04-01 14:45:00,78.54,78.55,78.51,78.52,11592.0,77.0818,77.0916,77.0524,77.0622,11592.0
2024-04-01 14:50:00,78.51,78.54,78.5,78.51,11746.0,77.0524,77.0818,77.0425,77.0524,11746.0
2024-04-01 14:55:00,78.5,78.51,78.45,78.48,86774.0,77.0425,77.0524,76.9935,77.0229,86774.0
2024-04-01 15:00:00,78.47,78.47,78.45,78.47,15044.0,77.0131,77.0131,76.9935,77.0131,15044.0
2024-04-01 15:05:00,78.48,78.5,78.41,78.41,20379.0,77.0229,77.0425,76.9542,76.9542,20379.0
2024-04-01 15:10:00,78.41,78.41,78.37,78.39,14989.0,76.9542,76.9542,76.915,76.9346,14989.0
2024-04-01 15:15:00,78.4,78.45,78.39,78.44,17834.0,76.9444,76.9935,76.9346,76.9837,17834.0
2024-04-01 15:20:00,78.44,78.51,78.44,78.5,24787.0,76.9837,77.0524,76.9837,77.0425,24787.0
2024-04-01 15:25:00,78.5,78.52,78.47,78.5,36075.0,77.0425,77.0622,77.0131,77.0425,36075.0
2024-04-01 15:30:00,78.51,78.53,78.48,78.5,35835.0,77.0524,77.072,77.0229,77.0425,35835.0
2024-04-01 15:35:00,78.49,78.5,78.45,78.48,81251.0,77.0327,77.0425,76.9935,77.0229,81251.0
2024-04-01 15:40:00,78.48,78.51,78.46,78.5,68879.0,77.0229,77.0524,77.0033,77.0425,68879.0
2024-04-01 15:45:00,78.5,78.52,78.43,78.44,57141.0,77.0425,77.0622,76.9738,76.9837,57141.0
2024-04-01 15:50:00,78.44,78.52,78.38,78.51,90093.0,76.9837,77.0622,76.9248,77.0524,90093.0
2024-04-01 15:55:00,78.52,78.55,78.45,78.45,354541.0,77.0622,77.0916,76.9935,76.9935,354541.0
2024-04-02 09:30:00,77.58,77.63,76.94,77.15,695638.0,76.1396,76.1887,75.5115,75.7176,695638.0
2024-04-02 09:35:00,77.14,77.18,76.93,77.18,212480.0,75.7078,75.7471,75.5017,75.7471,212480.0
2024-04-02 09:40:00,77.2,77.2,76.89,76.94,140870.0,75.7667,75.7667,75.4624,75.5115,140870.0
2024-04-02 09:45:00,76.95,76.97,76.8,76.94,78787.0,75.5213,75.541,75.3741,75.5115,78787.0
2024-04-02 09:50:00,76.94,76.94,76.7,76.74,48754.0,75.5115,75.5115,75.276,75.3152,48754.0
2024-04-02 09:55:00,76.74,76.75,76.67,76.69,73381.0,75.3152,75.325,75.2465,75.2662,73381.0
2024-04-02 10:00:00,76.69,76.94,76.57,76.94,82540.0,75.2662,75.5115,75.1484,75.5115,82540.0
2024-04-02 10:05:00,76.93,76.94,76.67,76.69,128412.0,75.5017,75.5115,75.2465,75.2662,128412.0
2024-04-02 10:10:00,76.7,76.7,76.49,76.49,48716.0,75.276,75.276,75.0699,75.0699,48716.0
2024-04-02 10:15:00,76.48,76.61,76.48,76.6,111502.0,75.0601,75.1876,75.0601,75.1778,111502.0
2024-04-02 10:20:00,76.59,76.61,76.53,76.53,55762.0,75.168,75.1876,75.1091,75.1091,55762.0
2024-04-02 10:25:00,76.53,76.58,76.47,76.56,65094.0,75.1091,75.1582,75.0502,75.1386,65094.0
2024-04-02 10:30:00,76.55,76.56,76.46,76.48,95179.0,75.1288,75.1386,75.0404,75.0601,95179.0
2024-04-02 10:35:00,76.48,76.54,76.47,76.49,137427.0,75.0601,75.1189,75.0502,75.0699,137427.0
2024-04-02 10:40:00,76.49,76.55,76.47,76.48,108128.0,75.0699,75.1288,75.0502,75.0601,108128.0
2024-04-02 10:45:00,76.48,76.48,76.31,76.33,81248.0,75.0601,75.0601,74.8932,74.9128,81248.0
2024-04-02 10:50:00,76.33,76.42,76.32,76.4,91762.0,74.9128,75.0012,74.903,74.9815,91762.0
2024-04-02 10:55:00,76.4,76.41,76.35,76.36,89245.0,74.9815,74.9914,74.9325,74.9423,89245.0
2024-04-02 11:00:00,76.35,76.36,76.28,76.29,109429.0,74.9325,74.9423,74.8638,74.8736,109429.0
2024-04-02 11:05:00,76.29,76.39,76.28,76.37,132893.0,74.8736,74.9717,74.8638,74.9521,132893.0
2024-04-02 11:10:00,76.37,76.48,76.36,76.45,161912.0,74.9521,75.0601,74.9423,75.0306,161912.0
2024-04-02 11:15:00,76.45,76.48,76.41,76.45,82084.0,75.0306,75.0601,74.9914,75.0306,82084.0
2024-04-02 11:20:00,76.45,76.49,76.39,76.4,63670.0,75.0306,75.0699,74.9717,74.9815,63670.0
2024-04-02 11:25:00,76.41,76.41,76.35,76.38,58572.0,74.9914,74.9914,74.9325,74.9619,58572.0
2024-04-02 11:30:00,76.37,76.38,76.33,76.36,66108.0,74.9521,74.9619,74.9128,74.9423,66108.0
2024-04-02 11:35:00,76.35,76.36,76.28,76.31,44968.0,74.9325,74.9423,74.8638,74.8932,44968.0
2024-04-02 11:40:00,76.31,76.36,76.3,76.33,47264.0,74.8932,74.9423,74.8834,74.9128,47264.0
2024-04-02 11:45:00,76.34,76.34,76.23,76.23,20118.0,74.9227,74.9227,74.8147,74.8147,20118.0
2024-04-02 11:50:00,76.24,76.28,76.23,76.26,22348.0,74.8245,74.8638,74.8147,74.8441,22348.0
2024-04-02 11:55:00,76.26,76.31,76.23,76.23,22605.0,74.8441,74.8932,74.8147,74.8147,22605.0
2024-04-02 12:00:00,76.23,76.24,76.18,76.22,43294.0,74.8147,74.8245,74.7656,74.8049,43294.0
2024-04-02 12:05:00,76.22,76.25,76.17,76.2,31995.0,74.8049,74.8343,74.7558,74.7853,31995.0
2024-04-02 12:10:00,76.21,76.22,76.17,76.2,38387.0,74.7951,74.8049,74.7558,74.7853,38387.0
2024-04-02 12:15:00,76.2,76.21,76.17,76.17,24460.0,74.7853,74.7951,74.7558,74.7558,24460.0
2024-04-02 12:20:00,76.18,76.27,76.15,76.23,54805.0,74.7656,74.854,74.7362,74.8147,54805.0
2024-04-02 12:25:00,76.23,76.24,76.18,76.22,29181.0,74.8147,74.8245,74.7656,74.8049,29181.0
2024-04-02 12:30:00,76.22,76.25,76.17,76.23,19770.0,74.8049,74.8343,74.7558,74.8147,19770.0
2024-04-02 12:35:00,76.23,76.23,76.19,76.22,24219.0,74.8147,74.8147,74.7754,74.8049,24219.0
2024-04-02 12:40:00,76.23,76.25,76.19,76.2,62389.0,74.8147,74.8343,74.7754,74.7853,62389.0
2024-04-02 12:45:00,76.19,76.25,76.18,76.23,71255.0,74.7754,74.8343,74.7656,74.8147,71255.0
2024-04-02 12:50:00,76.22,76.23,76.12,76.16,57374.0,74.8049,74.8147,74.7067,74.746,57374.0
2024-04-02 12:55:00,76.17,76.22,76.15,76.2,28604.0,74.7558,74.8049,74.7362,74.7853,28604.0
2024-04-02 13:00:00,76.21,76.21,76.16,76.16,32750.0,74.7951,74.7951,74.746,74.746,32750.0
2024-04-02 13:05:00,76.17,76.19,76.14,76.15,40384.0,74.7558,74.7754,74.7264,74.7362,40384.0
2024-04-02 13:10:00,76.15,76.15,76.11,76.12,51227.0,74.7362,74.7362,74.6969,74.7067,51227.0
2024-04-02 13:15:00,76.13,76.15,76.09,76.1,49340.0,74.7166,74.7362,74.6773,74.6871,49340.0
2024-04-02 13:20:00,76.1,76.17,76.1,76.16,39384.0,74.6871,74.7558,74.6871,74.746,39384.0
2024-04-02 13:25:00,76.16,76.21,76.16,76.19,13822.0,74.746,74.7951,74.746,74.7754,13822.0
2024-04-02 13:30:00,76.18,76.18,76.11,76.12,14100.0,74.7656,74.7656,74.6969,74.7067,14100.0
2024-04-02 13:35:00,76.12,76.13,76.07,76.09,25174.0,74.7067,74.7166,74.6577,74.6773,25174.0
2024-04-02 13:40:00,76.09,76.11,76.03,76.08,80853.0,74.6773,74.6969,74.6184,74.6675,80853.0
2024-04-02 13:45:00,76.07,76.1,76.05,76.08,30291.0,74.6577,74.6871,74.638,74.6675,30291.0
2024-04-02 13:50:00,76.08,76.1,76.03,76.05,21240.0,74.6675,74.6871,74.6184,74.638,21240.0
2024-04-02 13:55:00,76.05,76.09,76.04,76.06,19873.0,74.638,74.6773,74.6282,74.6479,19873.0
2024-04-02 14:00:00,76.06,76.06,76.03,76.04,20417.0,74.6479,74.6479,74.6184,74.6282,20417.0
2024-04-02 14:05:00,76.04,76.11,76.02,76.1,52209.0,74.6282,74.6969,74.6086,74.6871,52209.0
2024-04-02 14:10:00,76.09,76.13,76.08,76.12,31164.0,74.6773,74.7166,74.6675,74.7067,31164.0
2024-04-02 14:15:00,76.13,76.13,76.07,76.09,22550.0,74.7166,74.7166,74.6577,74.6773,22550.0
2024-04-02 14:20:00,76.09,76.09,76.02,76.05,25509.0,74.6773,74.6773,74.6086,74.638,25509.0
2024-04-02 14:25:00,76.05,76.11,76.04,76.05,50988.0,74.638,74.6969,74.6282,74.638,50988.0
2024-04-02 14:30:00,76.05,76.09,76.03,76.05,21380.0,74.638,74.6773,74.6184,74.638,21380.0
2024-04-02 14:35:00,76.06,76.09,76.05,76.08,23850.0,74.6479,74.6773,74.638,74.6675,23850.0
2024-04-02 14:40:00,76.08,76.13,76.08,76.13,25727.0,74.6675,74.7166,74.6675,74.7166,25727.0
2024-04-02 14:45:00,76.13,76.13,76.08,76.13,37226.0,74.7166,74.7166,74.6675,74.7166,37226.0
2024-04-02 14:50:00,76.13,76.16,76.1,76.11,41472.0,74.7166,74.746,74.6871,74.6969,41472.0
2024-04-02 14:55:00,76.11,76.14,76.08,76.1,30567.0,74.6969,74.7264,74.6675,74.6871,30567.0
2024-04-02 15:00:00,76.09,76.14,76.09,76.13,20373.0,74.6773,74.7264,74.6773,74.7166,20373.0
2024-04-02 15:05:00,76.13,76.15,76.12,76.13,30860.0,74.7166,74.7362,74.7067,74.7166,30860.0
2024-04-02 15:10:00,76.13,76.17,76.09,76.1,26083.0,74.7166,74.7558,74.6773,74.6871,26083.0
2024-04-02 15:15:00,76.09,76.1,76.05,76.06,39296.0,74.6773,74.6871,74.638,74.6479,39296.0
2024-04-02 15:20:00,76.06,76.15,76.05,76.15,35015.0,74.6479,74.7362,74.638,74.7362,35015.0
2024-04-02 15:25:00,76.15,76.18,76.13,76.14,56464.0,74.7362,74.7656,74.7166,74.7264,56464.0
2024-04-02 15:30:00,76.15,76.17,76.11,76.15,60022.0,74.7362,74.7558,74.6969,74.7362,60022.0
2024-04-02 15:35:00,76.15,76.21,76.14,76.17,67459.0,74.7362,74.7951,74.7264,74.7558,67459.0
2024-04-02 15:40:00,76.17,76.21,76.14,76.17,112157.0,74.7558,74.7951,74.7264,74.7558,112157.0
2024-04-02 15:45:00,76.17,76.22,76.13,76.22,147884.0,74.7558,74.8049,74.7166,74.8049,147884.0
2024-04-02 15:50:00,76.21,76.23,76.14,76.23,208837.0,74.7951,74.8147,74.7264,74.8147,208837.0
2024-04-02 15:55:00,76.23,76.28,76.22,76.27,379837.0,74.8147,74.8638,74.8049,74.854,379837.0
2024-04-03 09:30:00,76.17,76.17,75.94,75.99,149298.0,74.7558,74.7558,74.5301,74.5792,149298.0
2024-04-03 09:35:00,75.98,76.12,75.9,76.08,151867.0,74.5693,74.7067,74.4908,74.6675,151867.0
2024-04-03 09:40:00,76.08,76.21,76.02,76.09,254826.0,74.6675,74.7951,74.6086,74.6773,254826.0
2024-04-03 09:45:00,76.09,76.17,75.91,75.94,127223.0,74.6773,74.7558,74.5006,74.5301,127223.0
2024-04-03 09:50:00,75.95,75.99,75.77,75.8,106861.0,74.5399,74.5792,74.3632,74.3927,106861.0
2024-04-03 09:55:00,75.8,75.8,75.66,75.77,88237.0,74.3927,74.3927,74.2553,74.3632,88237.0
2024-04-03 10:00:00,75.77,76.18,75.77,76.04,195659.0,74.3632,74.7656,74.3632,74.6282,195659.0
2024-04-03 10:05:00,76.04,76.07,75.79,75.8,141135.0,74.6282,74.6577,74.3829,74.3927,141135.0
2024-04-03 10:10:00,75.8,75.9,75.76,75.87,131486.0,74.3927,74.4908,74.3534,74.4614,131486.0
2024-04-03 10:15:00,75.87,75.93,75.77,75.88,118139.0,74.4614,74.5203,74.3632,74.4712,118139.0
2024-04-03 10:20:00,75.89,75.9,75.76,75.8,42127.0,74.481,74.4908,74.3534,74.3927,42127.0
2024-04-03 10:25:00,75.8,75.83,75.76,75.83,48945.0,74.3927,74.4221,74.3534,74.4221,48945.0
2024-04-03 10:30:00,75.83,75.93,75.8,75.82,66820.0,74.4221,74.5203,74.3927,74.4123,66820.0
2024-04-03 10:35:00,75.83,75.96,75.82,75.95,56227.0,74.4221,74.5497,74.4123,74.5399,56227.0
2024-04-03 10:40:00,75.95,76.0,75.94,75.95,45568.0,74.5399,74.589,74.5301,74.5399,45568.0
2024-04-03 10:45:00,75.96,76.11,75.96,76.09,31055.0,74.5497,74.6969,74.5497,74.6773,31055.0
2024-04-03 10:50:00,76.1,76.13,76.06,76.09,23542.0,74.6871,74.7166,74.6479,74.6773,23542.0
2024-04-03 10:55:00,76.09,76.12,76.06,76.07,32370.0,74.6773,74.7067,74.6479,74.6577,32370.0
2024-04-03 11:00:00,76.07,76.11,76.03,76.06,33121.0,74.6577,74.6969,74.6184,74.6479,33121.0
2024-04-03 11:05:00,76.05,76.06,76.01,76.04,36720.0,74.638,74.6479,74.5988,74.6282,36720.0
2024-04-03 11:10:00,76.04,76.1,76.03,76.09,19466.0,74.6282,74.6871,74.6184,74.6773,19466.0
2024-04-03 11:15:00,76.09,76.13,76.07,76.13,31174.0,74.6773,74.7166,74.6577,74.7166,31174.0
2024-04-03 11:20:00,76.13,76.18,76.12,76.14,36239.0,74.7166,74.7656,74.7067,74.7264,36239.0
2024-04-03 11:25:00,76.13,76.17,76.12,76.13,25680.0,74.7166,74.7558,74.7067,74.7166,25680.0
2024-04-03 11:30:00,76.13,76.16,76.11,76.11,17237.0,74.7166,74.746,74.6969,74.6969,17237.0
2024-04-03 11:35:00,76.11,76.12,76.07,76.07,27047.0,74.6969,74.7067,74.6577,74.6577,27047.0
2024-04-03 11:40:00,76.07,76.13,76.03,76.03,142866.0,74.6577,74.7166,74.6184,74.6184,142866.0
2024-04-03 11:45:00,76.02,76.03,75.99,76.02,23151.0,74.6086,74.6184,74.5792,74.6086,23151.0
2024-04-03 11:50:00,76.02,76.02,75.92,75.93,24484.0,74.6086,74.6086,74.5104,74.5203,24484.0
2024-04-03 11:55:00,75.93,75.93,75.84,75.84,33230.0,74.5203,74.5203,74.4319,74.4319,33230.0
2024-04-03 12:00:00,75.83,75.83,75.72,75.74,20523.0,74.4221,74.4221,74.3142,74.3338,20523.0
2024-04-03 12:05:00,75.73,75.78,75.68,75.68,34128.0,74.324,74.373,74.2749,74.2749,34128.0
2024-04-03 12:10:00,75.68,75.73,75.56,75.57,60001.0,74.2749,74.324,74.1571,74.1669,60001.0
2024-04-03 12:15:00,75.58,75.66,75.54,75.63,82103.0,74.1768,74.2553,74.1375,74.2258,82103.0
2024-04-03 12:20:00,75.65,75.68,75.59,75.67,32020.0,74.2455,74.2749,74.1866,74.2651,32020.0
2024-04-03 12:25:00,75.66,75.7,75.63,75.68,31797.0,74.2553,74.2945,74.2258,74.2749,31797.0
2024-04-03 12:30:00,75.69,75.75,75.68,75.71,17232.0,74.2847,74.3436,74.2749,74.3043,17232.0
2024-04-03 12:35:00,75.71,75.73,75.55,75.59,90745.0,74.3043,74.324,74.1473,74.1866,90745.0
2024-04-03 12:40:00,75.6,75.72,75.6,75.72,23328.0,74.1964,74.3142,74.1964,74.3142,23328.0
2024-04-03 12:45:00,75.71,75.72,75.65,75.7,12835.0,74.3043,74.3142,74.2455,74.2945,12835.0
2024-04-03 12:50:00,75.7,75.76,75.69,75.74,22380.0,74.2945,74.3534,74.2847,74.3338,22380.0
2024-04-03 12:55:00,75.74,75.76,75.71,75.72,13927.0,74.3338,74.3534,74.3043,74.3142,13927.0
2024-04-03 13:00:00,75.72,75.78,75.71,75.75,19359.0,74.3142,74.373,74.3043,74.3436,19359.0
2024-04-03 13:05:00,75.74,75.82,75.73,75.8,28443.0,74.3338,74.4123,74.324,74.3927,28443.0
2024-04-03 13:10:00,75.8,75.84,75.79,75.83,39229.0,74.3927,74.4319,74.3829,74.4221,39229.0
2024-04-03 13:15:00,75.83,75.84,75.76,75.78,16645.0,74.4221,74.4319,74.3534,74.373,16645.0
2024-04-03 13:20:00,75.77,75.8,75.72,75.73,35360.0,74.3632,74.3927,74.3142,74.324,35360.0
2024-04-03 13:25:00,75.73,75.78,75.69,75.72,114459.0,74.324,74.373,74.2847,74.3142,114459.0
2024-04-03 13:30:00,75.72,75.74,75.68,75.73,22264.0,74.3142,74.3338,74.2749,74.324,22264.0
2024-04-03 13:35:00,75.73,75.73,75.65,75.67,26667.0,74.324,74.324,74.2455,74.2651,26667.0
2024-04-03 13:40:00,75.66,75.71,75.66,75.69,14366.0,74.2553,74.3043,74.2553,74.2847,14366.0
2024-04-03 13:45:00,75.68,75.7,75.67,75.7,12724.0,74.2749,74.2945,74.2651,74.2945,12724.0
2024-04-03 13:50:00,75.7,75.71,75.63,75.64,15546.0,74.2945,74.3043,74.2258,74.2356,15546.0
2024-04-03 13:55:00,75.64,75.65,75.61,75.64,15856.0,74.2356,74.2455,74.2062,74.2356,15856.0
2024-04-03 14:00:00,75.63,75.68,75.62,75.66,18642.0,74.2258,74.2749,74.216,74.2553,18642.0
2024-04-03 14:05:00,75.65,75.69,75.65,75.67,17698.0,74.2455,74.2847,74.2455,74.2651,17698.0
2024-04-03 14:10:00,75.67,75.68,75.62,75.66,26452.0,74.2651,74.2749,74.216,74.2553,26452.0
2024-04-03 14:15:00,75.66,75.69,75.64,75.69,23278.0,74.2553,74.2847,74.2356,74.2847,23278.0
2024-04-03 14:20:00,75.69,75.71,75.66,75.7,24551.0,74.2847,74.3043,74.2553,74.2945,24551.0
2024-04-03 14:25:00,75.7,75.71,75.66,75.67,11949.0,74.2945,74.3043,74.2553,74.2651,11949.0
2024-04-03 14:30:00,75.67,75.67,75.61,75.62,45872.0,74.2651,74.2651,74.2062,74.216,45872.0
2024-04-03 14:35:00,75.63,75.65,75.58,75.63,18349.0,74.2258,74.2455,74.1768,74.2258,18349.0
2024-04-03 14:40:00,75.64,75.67,75.63,75.66,20573.0,74.2356,74.2651,74.2258,74.2553,20573.0
2024-04-03 14:45:00,75.67,75.67,75.63,75.63,17821.0,74.2651,74.2651,74.2258,74.2258,17821.0
2024-04-03 14:50:00,75.64,75.67,75.6,75.67,20264.0,74.2356,74.2651,74.1964,74.2651,20264.0
2024-04-03 14:55:00,75.67,75.67,75.62,75.66,32283.0,74.2651,74.2651,74.216,74.2553,32283.0
2024-04-03 15:00:00,75.66,75.66,75.6,75.6,11812.0,74.2553,74.2553,74.1964,74.1964,11812.0
2024-04-03 15:05:00,75.6,75.63,75.59,75.59,35775.0,74.1964,74.2258,74.1866,74.1866,35775.0
2024-04-03 15:10:00,75.59,75.61,75.46,75.48,68490.0,74.1866,74.2062,74.059,74.0786,68490.0
2024-04-03 15:15:00,75.48,75.5,75.38,75.42,100154.0,74.0786,74.0982,73.9805,74.0197,100154.0
2024-04-03 15:20:00,75.42,75.44,75.32,75.33,49750.0,74.0197,74.0394,73.9216,73.9314,49750.0
2024-04-03 15:25:00,75.34,75.38,75.32,75.36,90285.0,73.9412,73.9805,73.9216,73.9608,90285.0
2024-04-03 15:30:00,75.36,75.41,75.33,75.41,36729.0,73.9608,74.0099,73.9314,74.0099,36729.0
2024-04-03 15:35:00,75.41,75.58,75.4,75.55,108125.0,74.0099,74.1768,74.0001,74.1473,108125.0
2024-04-03 15:40:00,75.55,75.59,75.5,75.54,106229.0,74.1473,74.1866,74.0982,74.1375,106229.0
2024-04-03 15:45:00,75.55,75.58,75.52,75.53,73629.0,74.1473,74.1768,74.1179,74.1277,73629.0
2024-04-03 15:50:00,75.53,75.54,75.46,75.51,176641.0,74.1277,74.1375,74.059,74.1081,176641.0
2024-04-03 15:55:00,75.51,75.53,75.46,75.48,217821.0,74.1081,74.1277,74.059,74.0786,217821.0
2024-04-04 09:30:00,76.25,76.3,75.94,76.0,157886.0,74.8343,74.8834,74.5301,74.589,157886.0
2024-04-04 09:35:00,75.99,76.09,75.81,75.81,84819.0,74.5792,74.6773,74.4025,74.4025,84819.0
2024-04-04 09:40:00,75.81,75.98,75.76,75.95,85998.0,74.4025,74.5693,74.3534,74.5399,85998.0
2024-04-04 09:45:00,75.96,76.07,75.91,76.07,52941.0,74.5497,74.6577,74.5006,74.6577,52941.0
2024-04-04 09:50:00,76.07,76.17,75.99,76.0,131257.0,74.6577,74.7558,74.5792,74.589,131257.0
2024-04-04 09:55:00,75.99,76.01,75.88,75.91,46298.0,74.5792,74.5988,74.4712,74.5006,46298.0
2024-04-04 10:00:00,75.91,76.0,75.83,75.83,93371.0,74.5006,74.589,74.4221,74.4221,93371.0
2024-04-04 10:05:00,75.83,75.85,75.77,75.81,49633.0,74.4221,74.4417,74.3632,74.4025,49633.0
2024-04-04 10:10:00,75.82,75.82,75.72,75.76,61496.0,74.4123,74.4123,74.3142,74.3534,61496.0
2024-04-04 10:15:00,75.77,75.8,75.69,75.7,41057.0,74.3632,74.3927,74.2847,74.2945,41057.0
2024-04-04 10:20:00,75.71,75.73,75.57,75.57,51761.0,74.3043,74.324,74.1669,74.1669,51761.0
2024-04-04 10:25:00,75.58,75.64,75.5,75.6,94639.0,74.1768,74.2356,74.0982,74.1964,94639.0
2024-04-04 10:30:00,75.6,75.62,75.57,75.58,42743.0,74.1964,74.216,74.1669,74.1768,42743.0
2024-04-04 10:35:00,75.58,75.59,75.51,75.55,29244.0,74.1768,74.1866,74.1081,74.1473,29244.0
2024-04-04 10:40:00,75.55,75.67,75.55,75.64,47867.0,74.1473,74.2651,74.1473,74.2356,47867.0
2024-04-04 10:45:00,75.65,75.7,75.63,75.68,34913.0,74.2455,74.2945,74.2258,74.2749,34913.0
2024-04-04 10:50:00,75.69,75.75,75.66,75.7,26595.0,74.2847,74.3436,74.2553,74.2945,26595.0
2024-04-04 10:55:00,75.7,75.71,75.58,75.63,25348.0,74.2945,74.3043,74.1768,74.2258,25348.0
2024-04-04 11:00:00,75.63,75.63,75.55,75.58,18046.0,74.2258,74.2258,74.1473,74.1768,18046.0
2024-04-04 11:05:00,75.58,75.58,75.5,75.53,23232.0,74.1768,74.1768,74.0982,74.1277,23232.0
2024-04-04 11:10:00,75.53,75.53,75.4,75.41,34982.0,74.1277,74.1277,74.0001,74.0099,34982.0
2024-04-04 11:15:00,75.41,75.44,75.4,75.4,16222.0,74.0099,74.0394,74.0001,74.0001,16222.0
2024-04-04 11:20:00,75.39,75.39,75.34,75.34,23435.0,73.9903,73.9903,73.9412,73.9412,23435.0
2024-04-04 11:25:00,75.34,75.39,75.34,75.39,15751.0,73.9412,73.9903,73.9412,73.9903,15751.0
2024-04-04 11:30:00,75.38,75.42,75.36,75.4,10749.0,73.9805,74.0197,73.9608,74.0001,10749.0
2024-04-04 11:35:00,75.41,75.43,75.39,75.41,8907.0,74.0099,74.0295,73.9903,74.0099,8907.0
2024-04-04 11:40:00,75.41,75.45,75.37,75.37,10003.0,74.0099,74.0492,73.9707,73.9707,10003.0
2024-04-04 11:45:00,75.37,75.37,75.34,75.37,13586.0,73.9707,73.9707,73.9412,73.9707,13586.0
2024-04-04 11:50:00,75.37,75.4,75.32,75.37,30948.0,73.9707,74.0001,73.9216,73.9707,30948.0
2024-04-04 11:55:00,75.38,75.41,75.35,75.39,25861.0,73.9805,74.0099,73.951,73.9903,25861.0
2024-04-04 12:00:00,75.39,75.42,75.37,75.4,18672.0,73.9903,74.0197,73.9707,74.0001,18672.0
2024-04-04 12:05:00,75.41,75.51,75.4,75.46,53766.0,74.0099,74.1081,74.0001,74.059,53766.0
2024-04-04 12:10:00,75.47,75.47,75.41,75.42,12301.0,74.0688,74.0688,74.0099,74.0197,12301.0
2024-04-04 12:15:00,75.42,75.46,75.42,75.43,18158.0,74.0197,74.059,74.0197,74.0295,18158.0
2024-04-04 12:20:00,75.44,75.47,75.42,75.45,14684.0,74.0394,74.0688,74.0197,74.0492,14684.0
2024-04-04 12:25:00,75.45,75.46,75.42,75.42,11300.0,74.0492,74.059,74.0197,74.0197,11300.0
2024-04-04 12:30:00,75.42,75.48,75.41,75.42,16696.0,74.0197,74.0786,74.0099,74.0197,16696.0
2024-04-04 12:35:00,75.41,75.51,75.4,75.44,160064.0,74.0099,74.1081,74.0001,74.0394,160064.0
2024-04-04 12:40:00,75.45,75.46,75.4,75.42,15577.0,74.0492,74.059,74.0001,74.0197,15577.0
2024-04-04 12:45:00,75.42,75.49,75.42,75.48,15294.0,74.0197,74.0884,74.0197,74.0786,15294.0
2024-04-04 12:50:00,75.48,75.5,75.45,75.48,11720.0,74.0786,74.0982,74.0492,74.0786,11720.0
2024-04-04 12:55:00,75.49,75.54,75.48,75.53,13371.0,74.0884,74.1375,74.0786,74.1277,13371.0
2024-04-04 13:00:00,75.52,75.54,75.5,75.52,16582.0,74.1179,74.1375,74.0982,74.1179,16582.0
2024-04-04 13:05:00,75.53,75.57,75.51,75.55,23881.0,74.1277,74.1669,74.1081,74.1473,23881.0
2024-04-04 13:10:00,75.56,75.6,75.55,75.56,18839.0,74.1571,74.1964,74.1473,74.1571,18839.0
2024-04-04 13:15:00,75.58,75.61,75.55,75.61,12011.0,74.1768,74.2062,74.1473,74.2062,12011.0
2024-04-04 13:20:00,75.61,75.62,75.57,75.59,27832.0,74.2062,74.216,74.1669,74.1866,27832.0
2024-04-04 13:25:00,75.59,75.61,75.57,75.58,34146.0,74.1866,74.2062,74.1669,74.1768,34146.0
2024-04-04 13:30:00,75.58,75.59,75.55,75.58,13066.0,74.1768,74.1866,74.1473,74.1768,13066.0
2024-04-04 13:35:00,75.57,75.62,75.57,75.58,22533.0,74.1669,74.216,74.1669,74.1768,22533.0
2024-04-04 13:40:00,75.58,75.58,75.52,75.53,27679.0,74.1768,74.1768,74.1179,74.1277,27679.0
2024-04-04 13:45:00,75.53,75.56,75.51,75.55,25686.0,74.1277,74.1571,74.1081,74.1473,25686.0
2024-04-04 13:50:00,75.55,75.58,75.54,75.57,17392.0,74.1473,74.1768,74.1375,74.1669,17392.0
2024-04-04 13:55:00,75.56,75.57,75.48,75.48,75626.0,74.1571,74.1669,74.0786,74.0786,75626.0
2024-04-04 14:00:00,75.48,75.48,75.42,75.42,50984.0,74.0786,74.0786,74.0197,74.0197,50984.0
2024-04-04 14:05:00,75.42,75.44,75.32,75.33,48620.0,74.0197,74.0394,73.9216,73.9314,48620.0
2024-04-04 14:10:00,75.33,75.33,75.18,75.18,124237.0,73.9314,73.9314,73.7842,73.7842,124237.0
2024-04-04 14:15:00,75.17,75.17,74.98,75.04,134709.0,73.7744,73.7744,73.5879,73.6468,134709.0
2024-04-04 14:20:00,75.03,75.14,74.99,75.14,40281.0,73.637,73.7449,73.5977,73.7449,40281.0
2024-04-04 14:25:00,75.13,75.15,74.9,74.92,33724.0,73.7351,73.7547,73.5094,73.529,33724.0
2024-04-04 14:30:00,74.9,74.9,74.61,74.62,409059.0,73.5094,73.5094,73.2248,73.2346,409059.0
2024-04-04 14:35:00,74.62,74.87,74.6,74.8,161623.0,73.2346,73.4799,73.215,73.4112,161623.0
2024-04-04 14:40:00,74.79,74.79,74.55,74.56,149314.0,73.4014,73.4014,73.1659,73.1757,149314.0
2024-04-04 14:45:00,74.56,74.81,74.56,74.79,89941.0,73.1757,73.4211,73.1757,73.4014,89941.0
2024-04-04 14:50:00,74.79,74.81,74.62,74.63,152225.0,73.4014,73.4211,73.2346,73.2444,152225.0
2024-04-04 14:55:00,74.63,74.64,74.49,74.56,205070.0,73.2444,73.2542,73.107,73.1757,205070.0
2024-04-04 15:00:00,74.57,74.57,74.36,74.41,88802.0,73.1855,73.1855,72.9794,73.0285,88802.0
2024-04-04 15:05:00,74.41,74.62,74.41,74.6,100687.0,73.0285,73.2346,73.0285,73.215,100687.0
2024-04-04 15:10:00,74.59,74.6,74.49,74.57,49826.0,73.2051,73.215,73.107,73.1855,49826.0
2024-04-04 15:15:00,74.56,74.56,74.42,74.5,58763.0,73.1757,73.1757,73.0383,73.1168,58763.0
2024-04-04 15:20:00,74.49,74.61,74.49,74.53,123656.0,73.107,73.2248,73.107,73.1463,123656.0
2024-04-04 15:25:00,74.53,74.57,74.38,74.38,72756.0,73.1463,73.1855,72.999,72.999,72756.0
2024-04-04 15:30:00,74.38,74.48,74.37,74.45,71412.0,72.999,73.0972,72.9892,73.0677,71412.0
2024-04-04 15:35:00,74.45,74.45,74.3,74.33,61308.0,73.0677,73.0677,72.9205,72.95,61308.0
2024-04-04 15:40:00,74.33,74.36,74.26,74.35,59760.0,72.95,72.9794,72.8813,72.9696,59760.0
2024-04-04 15:45:00,74.34,74.48,74.33,74.48,164813.0,72.9598,73.0972,72.95,73.0972,164813.0
2024-04-04 15:50:00,74.48,74.59,74.4,74.59,142884.0,73.0972,73.2051,73.0187,73.2051,142884.0
2024-04-04 15:55:00,74.59,74.6,74.42,74.47,210655.0,73.2051,73.215,73.0383,73.0874,210655.0
2024-04-05 09:30:00,74.43,74.69,74.36,74.69,114419.0,73.0481,73.3033,72.9794,73.3033,114419.0
2024-04-05 09:35:00,74.7,74.78,74.5,74.53,161985.0,73.3131,73.3916,73.1168,73.1463,161985.0
2024-04-05 09:40:00,74.51,74.69,74.42,74.59,133935.0,73.1266,73.3033,73.0383,73.2051,133935.0
2024-04-05 09:45:00,74.61,74.62,74.43,74.45,113899.0,73.2248,73.2346,73.0481,73.0677,113899.0
2024-04-05 09:50:00,74.44,74.57,74.41,74.57,218085.0,73.0579,73.1855,73.0285,73.1855,218085.0
2024-04-05 09:55:00,74.56,74.63,74.47,74.48,58459.0,73.1757,73.2444,73.0874,73.0972,58459.0
2024-04-05 10:00:00,74.47,74.49,74.38,74.44,137045.0,73.0874,73.107,72.999,73.0579,137045.0
2024-04-05 10:05:00,74.43,74.53,74.28,74.32,93133.0,73.0481,73.1463,72.9009,72.9402,93133.0
2024-04-05 10:10:00,74.33,74.55,74.31,74.45,155157.0,72.95,73.1659,72.9303,73.0677,155157.0
2024-04-05 10:15:00,74.45,74.5,74.36,74.43,115647.0,73.0677,73.1168,72.9794,73.0481,115647.0
2024-04-05 10:20:00,74.43,74.5,74.41,74.5,41032.0,73.0481,73.1168,73.0285,73.1168,41032.0
2024-04-05 10:25:00,74.48,74.48,74.31,74.44,22334.0,73.0972,73.0972,72.9303,73.0579,22334.0
2024-04-05 10:30:00,74.44,74.55,74.39,74.54,26311.0,73.0579,73.1659,73.0089,73.1561,26311.0
2024-04-05 10:35:00,74.53,74.63,74.52,74.57,20125.0,73.1463,73.2444,73.1364,73.1855,20125.0
2024-04-05 10:40:00,74.57,74.6,74.52,74.59,74175.0,73.1855,73.215,73.1364,73.2051,74175.0
2024-04-05 10:45:00,74.59,74.65,74.54,74.65,25485.0,73.2051,73.264,73.1561,73.264,25485.0
2024-04-05 10:50:00,74.64,74.7,74.57,74.58,76821.0,73.2542,73.3131,73.1855,73.1953,76821.0
2024-04-05 10:55:00,74.58,74.71,74.58,74.68,13445.0,73.1953,73.3229,73.1953,73.2935,13445.0
2024-04-05 11:00:00,74.67,74.67,74.52,74.52,75842.0,73.2837,73.2837,73.1364,73.1364,75842.0
2024-04-05 11:05:00,74.53,74.57,74.5,74.51,34447.0,73.1463,73.1855,73.1168,73.1266,34447.0
2024-04-05 11:10:00,74.5,74.56,74.44,74.45,89481.0,73.1168,73.1757,73.0579,73.0677,89481.0
2024-04-05 11:15:00,74.45,74.49,74.42,74.48,33215.0,73.0677,73.107,73.0383,73.0972,33215.0
2024-04-05 11:20:00,74.49,74.6,74.48,74.59,107791.0,73.107,73.215,73.0972,73.2051,107791.0
2024-04-05 11:25:00,74.6,74.68,74.6,74.68,21327.0,73.215,73.2935,73.215,73.2935,21327.0
2024-04-05 11:30:00,74.69,74.76,74.66,74.67,76653.0,73.3033,73.372,73.2738,73.2837,76653.0
2024-04-05 11:35:00,74.68,74.78,74.66,74.77,81215.0,73.2935,73.3916,73.2738,73.3818,81215.0
2024-04-05 11:40:00,74.77,74.83,74.74,74.78,152714.0,73.3818,73.4407,73.3524,73.3916,152714.0
2024-04-05 11:45:00,74.79,74.83,74.69,74.7,143242.0,73.4014,73.4407,73.3033,73.3131,143242.0
2024-04-05 11:50:00,74.71,74.77,74.7,74.74,31444.0,73.3229,73.3818,73.3131,73.3524,31444.0
2024-04-05 11:55:00,74.75,74.81,74.75,74.79,22214.0,73.3622,73.4211,73.3622,73.4014,22214.0
2024-04-05 12:00:00,74.8,74.81,74.76,74.78,9313.0,73.4112,73.4211,73.372,73.3916,9313.0
2024-04-05 12:05:00,74.77,74.79,74.7,74.77,75711.0,73.3818,73.4014,73.3131,73.3818,75711.0
2024-04-05 12:10:00,74.76,74.82,74.73,74.8,80515.0,73.372,73.4309,73.3425,73.4112,80515.0
2024-04-05 12:15:00,74.81,74.88,74.81,74.87,10364.0,73.4211,73.4898,73.4211,73.4799,10364.0
2024-04-05 12:20:00,74.88,74.89,74.82,74.88,16466.0,73.4898,73.4996,73.4309,73.4898,16466.0
2024-04-05 12:25:00,74.89,74.89,74.85,74.85,8914.0,73.4996,73.4996,73.4603,73.4603,8914.0
2024-04-05 12:30:00,74.85,74.85,74.74,74.78,33803.0,73.4603,73.4603,73.3524,73.3916,33803.0
2024-04-05 12:35:00,74.79,74.85,74.77,74.85,63678.0,73.4014,73.4603,73.3818,73.4603,63678.0
2024-04-05 12:40:00,74.85,74.91,74.81,74.88,299851.0,73.4603,73.5192,73.4211,73.4898,299851.0
2024-04-05 12:45:00,74.89,74.91,74.84,74.84,21255.0,73.4996,73.5192,73.4505,73.4505,21255.0
2024-04-05 12:50:00,74.85,74.88,74.85,74.85,13390.0,73.4603,73.4898,73.4603,73.4603,13390.0
2024-04-05 12:55:00,74.86,74.97,74.86,74.95,40297.0,73.4701,73.5781,73.4701,73.5585,40297.0
2024-04-05 13:00:00,74.94,74.94,74.83,74.83,16876.0,73.5486,73.5486,73.4407,73.4407,16876.0
2024-04-05 13:05:00,74.83,74.84,74.73,74.76,49761.0,73.4407,73.4505,73.3425,73.372,49761.0
2024-04-05 13:10:00,74.77,74.8,74.7,74.7,29273.0,73.3818,73.4112,73.3131,73.3131,29273.0
2024-04-05 13:15:00,74.7,74.72,74.68,74.71,17249.0,73.3131,73.3327,73.2935,73.3229,17249.0
2024-04-05 13:20:00,74.7,74.75,74.7,74.74,13937.0,73.3131,73.3622,73.3131,73.3524,13937.0
2024-04-05 13:25:00,74.74,74.76,74.71,74.72,10562.0,73.3524,73.372,73.3229,73.3327,10562.0
2024-04-05 13:30:00,74.73,74.79,74.73,74.79,10661.0,73.3425,73.4014,73.3425,73.4014,10661.0
2024-04-05 13:35:00,74.78,74.78,74.71,74.71,12476.0,73.3916,73.3916,73.3229,73.3229,12476.0
2024-04-05 13:40:00,74.71,74.72,74.64,74.68,12586.0,73.3229,73.3327,73.2542,73.2935,12586.0
2024-04-05 13:45:00,74.68,74.68,74.6,74.61,21743.0,73.2935,73.2935,73.215,73.2248,21743.0
2024-04-05 13:50:00,74.61,74.64,74.55,74.57,53920.0,73.2248,73.2542,73.1659,73.1855,53920.0
2024-04-05 13:55:00,74.57,74.61,74.52,74.57,24094.0,73.1855,73.2248,73.1364,73.1855,24094.0
2024-04-05 14:00:00,74.56,74.56,74.44,74.54,72462.0,73.1757,73.1757,73.0579,73.1561,72462.0
2024-04-05 14:05:00,74.53,74.65,74.51,74.64,149910.0,73.1463,73.264,73.1266,73.2542,149910.0
2024-04-05 14:10:00,74.64,74.66,74.57,74.62,56717.0,73.2542,73.2738,73.1855,73.2346,56717.0
2024-04-05 14:15:00,74.63,74.66,74.61,74.63,58889.0,73.2444,73.2738,73.2248,73.2444,58889.0
2024-04-05 14:20:00,74.63,74.69,74.59,74.59,21009.0,73.2444,73.3033,73.2051,73.2051,21009.0
2024-04-05 14:25:00,74.59,74.64,74.49,74.5,26686.0,73.2051,73.2542,73.107,73.1168,26686.0
2024-04-05 14:30:00,74.5,74.58,74.5,74.57,36649.0,73.1168,73.1953,73.1168,73.1855,36649.0
2024-04-05 14:35:00,74.57,74.65,74.55,74.61,24235.0,73.1855,73.264,73.1659,73.2248,24235.0
2024-04-05 14:40:00,74.62,74.63,74.52,74.58,17833.0,73.2346,73.2444,73.1364,73.1953,17833.0
2024-04-05 14:45:00,74.58,74.59,74.53,74.55,33379.0,73.1953,73.2051,73.1463,73.1659,33379.0
2024-04-05 14:50:00,74.55,74.59,74.52,74.57,44336.0,73.1659,73.2051,73.1364,73.1855,44336.0
2024-04-05 14:55:00,74.57,74.63,74.52,74.62,83349.0,73.1855,73.2444,73.1364,73.2346,83349.0
2024-04-05 15:00:00,74.62,74.64,74.6,74.64,21358.0,73.2346,73.2542,73.215,73.2542,21358.0
2024-04-05 15:05:00,74.64,74.68,74.6,74.62,37679.0,73.2542,73.2935,73.215,73.2346,37679.0
2024-04-05 15:10:00,74.63,74.67,74.62,74.67,62385.0,73.2444,73.2837,73.2346,73.2837,62385.0
2024-04-05 15:15:00,74.68,74.68,74.62,74.67,54255.0,73.2935,73.2935,73.2346,73.2837,54255.0
2024-04-05 15:20:00,74.68,74.68,74.59,74.62,67926.0,73.2935,73.2935,73.2051,73.2346,67926.0
2024-04-05 15:25:00,74.63,74.68,74.62,74.67,62453.0,73.2444,73.2935,73.2346,73.2837,62453.0
2024-04-05 15:30:00,74.66,74.73,74.64,74.73,92488.0,73.2738,73.3425,73.2542,73.3425,92488.0
2024-04-05 15:35:00,74.72,74.73,74.62,74.64,71358.0,73.3327,73.3425,73.2346,73.2542,71358.0
2024-04-05 15:40:00,74.65,74.66,74.59,74.6,85032.0,73.264,73.2738,73.2051,73.215,85032.0
2024-04-05 15:45:00,74.59,74.65,74.58,74.63,186846.0,73.2051,73.264,73.1953,73.2444,186846.0
2024-04-05 15:50:00,74.63,74.73,74.61,74.73,225196.0,73.2444,73.3425,73.2248,73.3425,225196.0
2024-04-05 15:55:00,74.72,74.73,74.64,74.66,226067.0,73.3327,73.3425,73.2542,73.2738,226067.0
2024-04-08 09:30:00,75.01,75.25,74.92,75.12,285730.0,73.6173,73.8529,73.529,73.7253,285730.0
2024-04-08 09:35:00,75.12,75.28,75.07,75.26,50001.0,73.7253,73.8823,73.6762,73.8627,50001.0
2024-04-08 09:40:00,75.27,75.38,75.16,75.35,55778.0,73.8725,73.9805,73.7646,73.951,55778.0
2024-04-08 09:45:00,75.36,75.48,75.31,75.33,86681.0,73.9608,74.0786,73.9118,73.9314,86681.0
2024-04-08 09:50:00,75.33,75.35,75.22,75.26,40372.0,73.9314,73.951,73.8234,73.8627,40372.0
2024-04-08 09:55:00,75.26,75.29,75.17,75.17,41600.0,73.8627,73.8921,73.7744,73.7744,41600.0
2024-04-08 10:00:00,75.17,75.17,74.92,74.92,52902.0,73.7744,73.7744,73.529,73.529,52902.0
2024-04-08 10:05:00,74.9,74.96,74.87,74.88,124158.0,73.5094,73.5683,73.4799,73.4898,124158.0
2024-04-08 10:10:00,74.89,74.96,74.86,74.94,52385.0,73.4996,73.5683,73.4701,73.5486,52385.0
2024-04-08 10:15:00,74.94,74.95,74.86,74.9,46419.0,73.5486,73.5585,73.4701,73.5094,46419.0
2024-04-08 10:20:00,74.9,75.0,74.9,74.95,45850.0,73.5094,73.6075,73.5094,73.5585,45850.0
2024-04-08 10:25:00,74.96,75.04,74.94,75.01,48264.0,73.5683,73.6468,73.5486,73.6173,48264.0
2024-04-08 10:30:00,75.01,75.09,74.97,75.0,58401.0,73.6173,73.6959,73.5781,73.6075,58401.0
2024-04-08 10:35:00,75.0,75.01,74.94,74.95,91232.0,73.6075,73.6173,73.5486,73.5585,91232.0
2024-04-08 10:40:00,74.94,75.02,74.94,74.99,38410.0,73.5486,73.6272,73.5486,73.5977,38410.0
2024-04-08 10:45:00,75.0,75.04,74.99,75.04,57485.0,73.6075,73.6468,73.5977,73.6468,57485.0
2024-04-08 10:50:00,75.06,75.1,75.01,75.1,63296.0,73.6664,73.7057,73.6173,73.7057,63296.0
2024-04-08 10:55:00,75.11,75.13,75.05,75.06,22558.0,73.7155,73.7351,73.6566,73.6664,22558.0
2024-04-08 11:00:00,75.06,75.07,74.97,75.03,55274.0,73.6664,73.6762,73.5781,73.637,55274.0
2024-04-08 11:05:00,75.03,75.05,74.96,75.0,9608.0,73.637,73.6566,73.5683,73.6075,9608.0
2024-04-08 11:10:00,75.0,75.06,75.0,75.05,64576.0,73.6075,73.6664,73.6075,73.6566,64576.0
2024-04-08 11:15:00,75.05,75.09,75.02,75.07,29606.0,73.6566,73.6959,73.6272,73.6762,29606.0
2024-04-08 11:20:00,75.07,75.14,75.07,75.11,24041.0,73.6762,73.7449,73.6762,73.7155,24041.0
2024-04-08 11:25:00,75.11,75.11,75.07,75.09,7710.0,73.7155,73.7155,73.6762,73.6959,7710.0
2024-04-08 11:30:00,75.09,75.09,75.05,75.07,10907.0,73.6959,73.6959,73.6566,73.6762,10907.0
2024-04-08 11:35:00,75.06,75.09,75.01,75.09,19349.0,73.6664,73.6959,73.6173,73.6959,19349.0
2024-04-08 11:40:00,75.09,75.1,75.03,75.08,10704.0,73.6959,73.7057,73.637,73.686,10704.0
2024-04-08 11:45:00,75.07,75.09,75.02,75.08,9461.0,73.6762,73.6959,73.6272,73.686,9461.0
2024-04-08 11:50:00,75.07,75.1,75.06,75.07,14192.0,73.6762,73.7057,73.6664,73.6762,14192.0
2024-04-08 11:55:00,75.08,75.08,75.01,75.07,16007.0,73.686,73.686,73.6173,73.6762,16007.0
2024-04-08 12:00:00,75.07,75.07,75.0,75.04,16211.0,73.6762,73.6762,73.6075,73.6468,16211.0
2024-04-08 12:05:00,75.03,75.1,75.03,75.06,10482.0,73.637,73.7057,73.637,73.6664,10482.0
2024-04-08 12:10:00,75.07,75.1,75.05,75.07,7838.0,73.6762,73.7057,73.6566,73.6762,7838.0
2024-04-08 12:15:00,75.06,75.12,75.05,75.08,9548.0,73.6664,73.7253,73.6566,73.686,9548.0
2024-04-08 12:20:00,75.08,75.12,75.06,75.08,36200.0,73.686,73.7253,73.6664,73.686,36200.0
2024-04-08 12:25:00,75.08,75.11,75.06,75.1,19353.0,73.686,73.7155,73.6664,73.7057,19353.0
2024-04-08 12:30:00,75.09,75.16,75.07,75.15,43401.0,73.6959,73.7646,73.6762,73.7547,43401.0
2024-04-08 12:35:00,75.16,75.17,75.11,75.12,74620.0,73.7646,73.7744,73.7155,73.7253,74620.0
2024-04-08 12:40:00,75.12,75.2,75.12,75.18,9466.0,73.7253,73.8038,73.7253,73.7842,9466.0
2024-04-08 12:45:00,75.19,75.21,75.17,75.19,13365.0,73.794,73.8136,73.7744,73.794,13365.0
2024-04-08 12:50:00,75.19,75.19,75.16,75.18,3002.0,73.794,73.794,73.7646,73.7842,3002.0
2024-04-08 12:55:00,75.18,75.22,75.17,75.19,10002.0,73.7842,73.8234,73.7744,73.794,10002.0
2024-04-08 13:00:00,75.2,75.21,75.18,75.21,4844.0,73.8038,73.8136,73.7842,73.8136,4844.0
2024-04-08 13:05:00,75.21,75.22,75.19,75.19,6089.0,73.8136,73.8234,73.794,73.794,6089.0
2024-04-08 13:10:00,75.18,75.21,75.17,75.2,28821.0,73.7842,73.8136,73.7744,73.8038,28821.0
2024-04-08 13:15:00,75.21,75.23,75.18,75.2,7951.0,73.8136,73.8333,73.7842,73.8038,7951.0
2024-04-08 13:20:00,75.2,75.2,75.17,75.18,7238.0,73.8038,73.8038,73.7744,73.7842,7238.0
2024-04-08 13:25:00,75.16,75.17,75.14,75.16,9288.0,73.7646,73.7744,73.7449,73.7646,9288.0
2024-04-08 13:30:00,75.16,75.18,75.14,75.17,14632.0,73.7646,73.7842,73.7449,73.7744,14632.0
2024-04-08 13:35:00,75.16,75.17,75.14,75.17,37354.0,73.7646,73.7744,73.7449,73.7744,37354.0
2024-04-08 13:40:00,75.16,75.19,75.14,75.16,11680.0,73.7646,73.794,73.7449,73.7646,11680.0
2024-04-08 13:45:00,75.16,75.17,75.14,75.17,5303.0,73.7646,73.7744,73.7449,73.7744,5303.0
2024-04-08 13:50:00,75.16,75.21,75.15,75.21,10148.0,73.7646,73.8136,73.7547,73.8136,10148.0
2024-04-08 13:55:00,75.21,75.27,75.21,75.23,11385.0,73.8136,73.8725,73.8136,73.8333,11385.0
2024-04-08 14:00:00,75.23,75.24,75.16,75.17,13770.0,73.8333,73.8431,73.7646,73.7744,13770.0
2024-04-08 14:05:00,75.18,75.22,75.18,75.22,11238.0,73.7842,73.8234,73.7842,73.8234,11238.0
2024-04-08 14:10:00,75.22,75.22,75.18,75.18,20670.0,73.8234,73.8234,73.7842,73.7842,20670.0
2024-04-08 14:15:00,75.17,75.2,75.14,75.14,12705.0,73.7744,73.8038,73.7449,73.7449,12705.0
2024-04-08 14:20:00,75.14,75.14,75.08,75.08,27190.0,73.7449,73.7449,73.686,73.686,27190.0
2024-04-08 14:25:00,75.08,75.13,75.08,75.09,13574.0,73.686,73.7351,73.686,73.6959,13574.0
2024-04-08 14:30:00,75.09,75.09,75.05,75.06,8911.0,73.6959,73.6959,73.6566,73.6664,8911.0
2024-04-08 14:35:00,75.05,75.06,74.98,75.01,14636.0,73.6566,73.6664,73.5879,73.6173,14636.0
2024-04-08 14:40:00,75.01,75.01,74.98,74.98,4231.0,73.6173,73.6173,73.5879,73.5879,4231.0
2024-04-08 14:45:00,74.98,75.0,74.96,75.0,23810.0,73.5879,73.6075,73.5683,73.6075,23810.0
2024-04-08 14:50:00,75.0,75.0,74.96,74.98,13515.0,73.6075,73.6075,73.5683,73.5879,13515.0
2024-04-08 14:55:00,74.99,75.04,74.98,75.04,8853.0,73.5977,73.6468,73.5879,73.6468,8853.0
2024-04-08 15:00:00,75.05,75.07,75.0,75.05,11565.0,73.6566,73.6762,73.6075,73.6566,11565.0
2024-04-08 15:05:00,75.05,75.05,74.96,75.02,19646.0,73.6566,73.6566,73.5683,73.6272,19646.0
2024-04-08 15:10:00,75.02,75.04,75.0,75.01,21394.0,73.6272,73.6468,73.6075,73.6173,21394.0
2024-04-08 15:15:00,75.0,75.01,74.97,74.98,15527.0,73.6075,73.6173,73.5781,73.5879,15527.0
2024-04-08 15:20:00,75.0,75.01,74.96,74.97,13690.0,73.6075,73.6173,73.5683,73.5781,13690.0
2024-04-08 15:25:00,74.98,75.02,74.97,75.02,72418.0,73.5879,73.6272,73.5781,73.6272,72418.0
2024-04-08 15:30:00,75.02,75.04,74.98,75.03,113237.0,73.6272,73.6468,73.5879,73.637,113237.0
2024-04-08 15:35:00,75.03,75.04,74.98,75.0,15238.0,73.637,73.6468,73.5879,73.6075,15238.0
2024-04-08 15:40:00,75.0,75.01,74.92,74.92,29335.0,73.6075,73.6173,73.529,73.529,29335.0
2024-04-08 15:45:00,74.92,74.96,74.9,74.93,42377.0,73.529,73.5683,73.5094,73.5388,42377.0
2024-04-08 15:50:00,74.92,74.92,74.79,74.82,101079.0,73.529,73.529,73.4014,73.4309,101079.0
2024-04-08 15:55:00,74.82,74.84,74.74,74.81,334323.0,73.4309,73.4505,73.3524,73.4211,334323.0
2024-04-09 09:30:00,75.11,75.24,75.04,75.21,103637.0,73.7155,73.8431,73.6468,73.8136,103637.0
2024-04-09 09:35:00,75.24,75.39,75.1,75.18,122541.0,73.8431,73.9903,73.7057,73.7842,122541.0
2024-04-09 09:40:00,75.19,75.21,74.93,74.96,65750.0,73.794,73.8136,73.5388,73.5683,65750.0
2024-04-09 09:45:00,74.95,74.97,74.77,74.81,166095.0,73.5585,73.5781,73.3818,73.4211,166095.0
2024-04-09 09:50:00,74.81,74.83,74.71,74.77,104893.0,73.4211,73.4407,73.3229,73.3818,104893.0
2024-04-09 09:55:00,74.77,74.83,74.67,74.7,332468.0,73.3818,73.4407,73.2837,73.3131,332468.0
2024-04-09 10:00:00,74.7,74.74,74.61,74.64,190372.0,73.3131,73.3524,73.2248,73.2542,190372.0
2024-04-09 10:05:00,74.63,74.71,74.6,74.69,19574.0,73.2444,73.3229,73.215,73.3033,19574.0
2024-04-09 10:10:00,74.68,74.82,74.65,74.82,22620.0,73.2935,73.4309,73.264,73.4309,22620.0
2024-04-09 10:15:00,74.82,74.89,74.79,74.86,58188.0,73.4309,73.4996,73.4014,73.4701,58188.0
2024-04-09 10:20:00,74.87,74.88,74.81,74.81,16168.0,73.4799,73.4898,73.4211,73.4211,16168.0
2024-04-09 10:25:00,74.82,74.86,74.68,74.7,21554.0,73.4309,73.4701,73.2935,73.3131,21554.0
2024-04-09 10:30:00,74.7,74.7,74.54,74.59,40898.0,73.3131,73.3131,73.1561,73.2051,40898.0
2024-04-09 10:35:00,74.59,74.59,74.44,74.44,51998.0,73.2051,73.2051,73.0579,73.0579,51998.0
2024-04-09 10:40:00,74.44,74.46,74.3,74.41,59840.0,73.0579,73.0776,72.9205,73.0285,59840.0
2024-04-09 10:45:00,74.4,74.41,74.3,74.31,37601.0,73.0187,73.0285,72.9205,72.9303,37601.0
2024-04-09 10:50:00,74.31,74.38,74.29,74.36,28715.0,72.9303,72.999,72.9107,72.9794,28715.0
2024-04-09 10:55:00,74.36,74.56,74.35,74.56,21338.0,72.9794,73.1757,72.9696,73.1757,21338.0
2024-04-09 11:00:00,74.56,74.63,74.55,74.61,49752.0,73.1757,73.2444,73.1659,73.2248,49752.0
2024-04-09 11:05:00,74.61,74.72,74.61,74.71,20514.0,73.2248,73.3327,73.2248,73.3229,20514.0
2024-04-09 11:10:00,74.69,74.73,74.65,74.72,63304.0,73.3033,73.3425,73.264,73.3327,63304.0
2024-04-09 11:15:00,74.72,74.77,74.72,74.72,14689.0,73.3327,73.3818,73.3327,73.3327,14689.0
2024-04-09 11:20:00,74.72,74.73,74.67,74.7,12270.0,73.3327,73.3425,73.2837,73.3131,12270.0
2024-04-09 11:25:00,74.71,74.77,74.71,74.73,11728.0,73.3229,73.3818,73.3229,73.3425,11728.0
2024-04-09 11:30:00,74.72,74.73,74.66,74.67,11766.0,73.3327,73.3425,73.2738,73.2837,11766.0
2024-04-09 11:35:00,74.66,74.7,74.64,74.66,13516.0,73.2738,73.3131,73.2542,73.2738,13516.0
2024-04-09 11:40:00,74.66,74.73,74.63,74.71,11409.0,73.2738,73.3425,73.2444,73.3229,11409.0
2024-04-09 11:45:00,74.7,74.73,74.69,74.71,17615.0,73.3131,73.3425,73.3033,73.3229,17615.0
2024-04-09 11:50:00,74.7,74.7,74.67,74.7,10699.0,73.3131,73.3131,73.2837,73.3131,10699.0
2024-04-09 11:55:00,74.7,74.72,74.67,74.72,5542.0,73.3131,73.3327,73.2837,73.3327,5542.0
2024-04-09 12:00:00,74.7,74.75,74.68,74.73,18091.0,73.3131,73.3622,73.2935,73.3425,18091.0
2024-04-09 12:05:00,74.73,74.8,74.71,74.78,8014.0,73.3425,73.4112,73.3229,73.3916,8014.0
2024-04-09 12:10:00,74.78,74.83,74.77,74.83,8592.0,73.3916,73.4407,73.3818,73.4407,8592.0
2024-04-09 12:15:00,74.84,74.87,74.83,74.86,7212.0,73.4505,73.4799,73.4407,73.4701,7212.0
2024-04-09 12:20:00,74.87,74.9,74.87,74.89,5228.0,73.4799,73.5094,73.4799,73.4996,5228.0
2024-04-09 12:25:00,74.9,74.92,74.88,74.88,6516.0,73.5094,73.529,73.4898,73.4898,6516.0
2024-04-09 12:30:00,74.87,74.93,74.87,74.92,11561.0,73.4799,73.5388,73.4799,73.529,11561.0
2024-04-09 12:35:00,74.92,74.92,74.82,74.86,20132.0,73.529,73.529,73.4309,73.4701,20132.0
2024-04-09 12:40:00,74.86,74.88,74.8,74.81,22855.0,73.4701,73.4898,73.4112,73.4211,22855.0
2024-04-09 12:45:00,74.81,74.82,74.76,74.77,75783.0,73.4211,73.4309,73.372,73.3818,75783.0
2024-04-09 12:50:00,74.77,74.77,74.64,74.66,37037.0,73.3818,73.3818,73.2542,73.2738,37037.0
2024-04-09 12:55:00,74.65,74.72,74.64,74.67,22162.0,73.264,73.3327,73.2542,73.2837,22162.0
2024-04-09 13:00:00,74.67,74.68,74.6,74.68,128864.0,73.2837,73.2935,73.215,73.2935,128864.0
2024-04-09 13:05:00,74.68,74.71,74.65,74.69,53262.0,73.2935,73.3229,73.264,73.3033,53262.0
2024-04-09 13:10:00,74.7,74.79,74.69,74.78,24987.0,73.3131,73.4014,73.3033,73.3916,24987.0
2024-04-09 13:15:00,74.77,74.85,74.77,74.83,12348.0,73.3818,73.4603,73.3818,73.4407,12348.0
2024-04-09 13:20:00,74.84,74.9,74.83,74.83,8071.0,73.4505,73.5094,73.4407,73.4407,8071.0
2024-04-09 13:25:00,74.84,74.86,74.81,74.81,7053.0,73.4505,73.4701,73.4211,73.4211,7053.0
2024-04-09 13:30:00,74.82,74.86,74.8,74.82,7532.0,73.4309,73.4701,73.4112,73.4309,7532.0
2024-04-09 13:35:00,74.83,74.86,74.83,74.85,8730.0,73.4407,73.4701,73.4407,73.4603,8730.0
2024-04-09 13:40:00,74.86,74.88,74.8,74.8,10908.0,73.4701,73.4898,73.4112,73.4112,10908.0
2024-04-09 13:45:00,74.8,74.83,74.79,74.81,19102.0,73.4112,73.4407,73.4014,73.4211,19102.0
2024-04-09 13:50:00,74.82,74.84,74.8,74.81,5338.0,73.4309,73.4505,73.4112,73.4211,5338.0
2024-04-09 13:55:00,74.81,74.81,74.75,74.75,32704.0,73.4211,73.4211,73.3622,73.3622,32704.0
2024-04-09 14:00:00,74.74,74.74,74.65,74.72,17926.0,73.3524,73.3524,73.264,73.3327,17926.0
2024-04-09 14:05:00,74.73,74.74,74.69,74.73,5306.0,73.3425,73.3524,73.3033,73.3425,5306.0
2024-04-09 14:10:00,74.73,74.74,74.69,74.71,10232.0,73.3425,73.3524,73.3033,73.3229,10232.0
2024-04-09 14:15:00,74.7,74.74,74.69,74.72,9535.0,73.3131,73.3524,73.3033,73.3327,9535.0
2024-04-09 14:20:00,74.71,74.73,74.64,74.66,14865.0,73.3229,73.3425,73.2542,73.2738,14865.0
2024-04-09 14:25:00,74.67,74.68,74.6,74.6,11025.0,73.2837,73.2935,73.215,73.215,11025.0
2024-04-09 14:30:00,74.6,74.61,74.55,74.58,43374.0,73.215,73.2248,73.1659,73.1953,43374.0
2024-04-09 14:35:00,74.58,74.61,74.53,74.54,23041.0,73.1953,73.2248,73.1463,73.1561,23041.0
2024-04-09 14:40:00,74.55,74.57,74.54,74.54,18652.0,73.1659,73.1855,73.1561,73.1561,18652.0
2024-04-09 14:45:00,74.54,74.61,74.54,74.6,11501.0,73.1561,73.2248,73.1561,73.215,11501.0
2024-04-09 14:50:00,74.6,74.64,74.59,74.6,18373.0,73.215,73.2542,73.2051,73.215,18373.0
2024-04-09 14:55:00,74.61,74.63,74.58,74.59,16418.0,73.2248,73.2444,73.1953,73.2051,16418.0
2024-04-09 15:00:00,74.59,74.59,74.52,74.53,10529.0,73.2051,73.2051,73.1364,73.1463,10529.0
2024-04-09 15:05:00,74.53,74.55,74.45,74.46,32522.0,73.1463,73.1659,73.0677,73.0776,32522.0
2024-04-09 15:10:00,74.45,74.51,74.43,74.5,53633.0,73.0677,73.1266,73.0481,73.1168,53633.0
2024-04-09 15:15:00,74.5,74.57,74.49,74.57,20009.0,73.1168,73.1855,73.107,73.1855,20009.0
2024-04-09 15:20:00,74.58,74.67,74.57,74.65,18502.0,73.1953,73.2837,73.1855,73.264,18502.0
2024-04-09 15:25:00,74.65,74.79,74.65,74.79,20788.0,73.264,73.4014,73.264,73.4014,20788.0
2024-04-09 15:30:00,74.79,74.85,74.75,74.78,40696.0,73.4014,73.4603,73.3622,73.3916,40696.0
2024-04-09 15:35:00,74.78,74.81,74.75,74.76,51412.0,73.3916,73.4211,73.3622,73.372,51412.0
2024-04-09 15:40:00,74.77,74.86,74.75,74.84,281729.0,73.3818,73.4701,73.3622,73.4505,281729.0
2024-04-09 15:45:00,74.84,74.85,74.76,74.83,53445.0,73.4505,73.4603,73.372,73.4407,53445.0
2024-04-09 15:50:00,74.82,74.82,74.74,74.81,105102.0,73.4309,73.4309,73.3524,73.4211,105102.0
2024-04-09 15:55:00,74.82,74.86,74.79,74.84,275589.0,73.4309,73.4701,73.4014,73.4505,275589.0
2024-04-10 09:30:00,73.53,73.58,72.83,73.33,528855.0,72.1648,72.2139,71.4778,71.9685,528855.0
2024-04-10 09:35:00,73.33,73.34,72.97,73.1,222032.0,71.9685,71.9784,71.6152,71.7428,222032.0
2024-04-10 09:40:00,73.09,73.32,72.95,73.32,132623.0,71.733,71.9587,71.5956,71.9587,132623.0
2024-04-10 09:45:00,73.32,73.32,73.05,73.07,344520.0,71.9587,71.9587,71.6937,71.7134,344520.0
2024-04-10 09:50:00,73.07,73.28,73.05,73.28,122036.0,71.7134,71.9195,71.6937,71.9195,122036.0
2024-04-10 09:55:00,73.27,73.39,73.18,73.31,96921.0,71.9097,72.0274,71.8213,71.9489,96921.0
2024-04-10 10:00:00,73.3,73.32,73.22,73.27,109690.0,71.9391,71.9587,71.8606,71.9097,109690.0
2024-04-10 10:05:00,73.27,73.53,73.27,73.45,103771.0,71.9097,72.1648,71.9097,72.0863,103771.0
2024-04-10 10:10:00,73.44,73.54,73.4,73.41,118047.0,72.0765,72.1746,72.0372,72.0471,118047.0
2024-04-10 10:15:00,73.42,73.6,73.36,73.58,105310.0,72.0569,72.2335,71.998,72.2139,105310.0
2024-04-10 10:20:00,73.59,73.67,73.55,73.64,64829.0,72.2237,72.3022,72.1845,72.2728,64829.0
2024-04-10 10:25:00,73.64,73.72,73.58,73.63,132674.0,72.2728,72.3513,72.2139,72.263,132674.0
2024-04-10 10:30:00,73.63,73.76,73.54,73.69,100994.0,72.263,72.3906,72.1746,72.3219,100994.0
2024-04-10 10:35:00,73.7,73.88,73.69,73.76,241438.0,72.3317,72.5083,72.3219,72.3906,241438.0
2024-04-10 10:40:00,73.76,73.79,73.57,73.57,147315.0,72.3906,72.42,72.2041,72.2041,147315.0
2024-04-10 10:45:00,73.58,73.62,73.53,73.55,68719.0,72.2139,72.2532,72.1648,72.1845,68719.0
2024-04-10 10:50:00,73.55,73.58,73.48,73.48,83375.0,72.1845,72.2139,72.1158,72.1158,83375.0
2024-04-10 10:55:00,73.48,73.57,73.48,73.54,118944.0,72.1158,72.2041,72.1158,72.1746,118944.0
2024-04-10 11:00:00,73.55,73.55,73.47,73.49,72562.0,72.1845,72.1845,72.1059,72.1256,72562.0
2024-04-10 11:05:00,73.5,73.58,73.46,73.55,46623.0,72.1354,72.2139,72.0961,72.1845,46623.0
2024-04-10 11:10:00,73.54,73.57,73.51,73.55,37022.0,72.1746,72.2041,72.1452,72.1845,37022.0
2024-04-10 11:15:00,73.55,73.55,73.48,73.52,27997.0,72.1845,72.1845,72.1158,72.155,27997.0
2024-04-10 11:20:00,73.51,73.6,73.49,73.57,39710.0,72.1452,72.2335,72.1256,72.2041,39710.0
2024-04-10 11:25:00,73.56,73.67,73.54,73.67,32598.0,72.1943,72.3022,72.1746,72.3022,32598.0
2024-04-10 11:30:00,73.67,73.68,73.51,73.54,63306.0,72.3022,72.312,72.1452,72.1746,63306.0
2024-04-10 11:35:00,73.54,73.56,73.47,73.49,83565.0,72.1746,72.1943,72.1059,72.1256,83565.0
2024-04-10 11:40:00,73.5,73.5,73.41,73.43,204107.0,72.1354,72.1354,72.0471,72.0667,204107.0
2024-04-10 11:45:00,73.43,73.46,73.41,73.43,35491.0,72.0667,72.0961,72.0471,72.0667,35491.0
2024-04-10 11:50:00,73.43,73.5,73.43,73.46,37062.0,72.0667,72.1354,72.0667,72.0961,37062.0
2024-04-10 11:55:00,73.45,73.46,73.41,73.44,50240.0,72.0863,72.0961,72.0471,72.0765,50240.0
2024-04-10 12:00:00,73.43,73.43,73.36,73.43,46432.0,72.0667,72.0667,71.998,72.0667,46432.0
2024-04-10 12:05:00,73.42,73.44,73.36,73.42,44525.0,72.0569,72.0765,71.998,72.0569,44525.0
2024-04-10 12:10:00,73.43,73.44,73.38,73.38,21282.0,72.0667,72.0765,72.0176,72.0176,21282.0
2024-04-10 12:15:00,73.39,73.41,73.35,73.36,33350.0,72.0274,72.0471,71.9882,71.998,33350.0
2024-04-10 12:20:00,73.36,73.37,73.32,73.37,22319.0,71.998,72.0078,71.9587,72.0078,22319.0
2024-04-10 12:25:00,73.37,73.42,73.37,73.41,33207.0,72.0078,72.0569,72.0078,72.0471,33207.0
2024-04-10 12:30:00,73.41,73.43,73.39,73.41,23655.0,72.0471,72.0667,72.0274,72.0471,23655.0
2024-04-10 12:35:00,73.41,73.45,73.4,73.41,40435.0,72.0471,72.0863,72.0372,72.0471,40435.0
2024-04-10 12:40:00,73.41,73.45,73.37,73.4,25217.0,72.0471,72.0863,72.0078,72.0372,25217.0
2024-04-10 12:45:00,73.4,73.41,73.37,73.4,25702.0,72.0372,72.0471,72.0078,72.0372,25702.0
2024-04-10 12:50:00,73.4,73.44,73.37,73.42,35954.0,72.0372,72.0765,72.0078,72.0569,35954.0
2024-04-10 12:55:00,73.43,73.51,73.42,73.46,26876.0,72.0667,72.1452,72.0569,72.0961,26876.0
2024-04-10 13:00:00,73.45,73.49,73.23,73.25,109203.0,72.0863,72.1256,71.8704,71.89,109203.0
2024-04-10 13:05:00,73.24,73.24,73.15,73.16,43926.0,71.8802,71.8802,71.7919,71.8017,43926.0
2024-04-10 13:10:00,73.16,73.23,73.15,73.2,75598.0,71.8017,71.8704,71.7919,71.841,75598.0
2024-04-10 13:15:00,73.19,73.27,73.13,73.25,138494.0,71.8311,71.9097,71.7722,71.89,138494.0
2024-04-10 13:20:00,73.25,73.46,73.24,73.42,165220.0,71.89,72.0961,71.8802,72.0569,165220.0
2024-04-10 13:25:00,73.42,73.45,73.27,73.28,165688.0,72.0569,72.0863,71.9097,71.9195,165688.0
2024-04-10 13:30:00,73.27,73.3,73.08,73.16,158340.0,71.9097,71.9391,71.7232,71.8017,158340.0
2024-04-10 13:35:00,73.16,73.19,72.99,73.02,56287.0,71.8017,71.8311,71.6348,71.6643,56287.0
2024-04-10 13:40:00,73.02,73.11,72.98,73.03,198429.0,71.6643,71.7526,71.625,71.6741,198429.0
2024-04-10 13:45:00,73.02,73.13,72.99,73.13,38374.0,71.6643,71.7722,71.6348,71.7722,38374.0
2024-04-10 13:50:00,73.12,73.19,73.05,73.17,67600.0,71.7624,71.8311,71.6937,71.8115,67600.0
2024-04-10 13:55:00,73.17,73.36,73.15,73.21,138052.0,71.8115,71.998,71.7919,71.8508,138052.0
2024-04-10 14:00:00,73.23,73.31,73.13,73.24,60455.0,71.8704,71.9489,71.7722,71.8802,60455.0
2024-04-10 14:05:00,73.24,73.25,73.14,73.19,41190.0,71.8802,71.89,71.7821,71.8311,41190.0
2024-04-10 14:10:00,73.18,73.21,73.13,73.19,44155.0,71.8213,71.8508,71.7722,71.8311,44155.0
2024-04-10 14:15:00,73.19,73.22,73.05,73.08,35969.0,71.8311,71.8606,71.6937,71.7232,35969.0
2024-04-10 14:20:00,73.09,73.14,72.95,72.98,89673.0,71.733,71.7821,71.5956,71.625,89673.0
2024-04-10 14:25:00,72.98,73.02,72.91,72.92,93354.0,71.625,71.6643,71.5563,71.5661,93354.0
2024-04-10 14:30:00,72.92,72.99,72.9,72.96,67646.0,71.5661,71.6348,71.5465,71.6054,67646.0
2024-04-10 14:35:00,72.95,73.03,72.93,73.03,90101.0,71.5956,71.6741,71.576,71.6741,90101.0
2024-04-10 14:40:00,73.02,73.08,73.01,73.06,55701.0,71.6643,71.7232,71.6545,71.7035,55701.0
2024-04-10 14:45:00,73.06,73.12,73.06,73.11,40045.0,71.7035,71.7624,71.7035,71.7526,40045.0
2024-04-10 14:50:00,73.11,73.14,73.0,73.03,47211.0,71.7526,71.7821,71.6447,71.6741,47211.0
2024-04-10 14:55:00,73.03,73.03,72.94,72.96,46882.0,71.6741,71.6741,71.5858,71.6054,46882.0
2024-04-10 15:00:00,72.95,73.01,72.9,72.95,61346.0,71.5956,71.6545,71.5465,71.5956,61346.0
2024-04-10 15:05:00,72.95,73.07,72.94,73.07,65296.0,71.5956,71.7134,71.5858,71.7134,65296.0
2024-04-10 15:10:00,73.08,73.18,73.06,73.17,89456.0,71.7232,71.8213,71.7035,71.8115,89456.0
2024-04-10 15:15:00,73.17,73.25,73.14,73.25,141463.0,71.8115,71.89,71.7821,71.89,141463.0
2024-04-10 15:20:00,73.25,73.33,73.2,73.33,263138.0,71.89,71.9685,71.841,71.9685,263138.0
2024-04-10 15:25:00,73.33,73.36,73.23,73.23,193595.0,71.9685,71.998,71.8704,71.8704,193595.0
2024-04-10 15:30:00,73.23,73.23,73.12,73.16,116976.0,71.8704,71.8704,71.7624,71.8017,116976.0
2024-04-10 15:35:00,73.17,73.19,73.11,73.12,96195.0,71.8115,71.8311,71.7526,71.7624,96195.0
2024-04-10 15:40:00,73.12,73.26,73.11,73.25,182036.0,71.7624,71.8998,71.7526,71.89,182036.0
2024-04-10 15:45:00,73.25,73.34,73.22,73.32,271999.0,71.89,71.9784,71.8606,71.9587,271999.0
2024-04-10 15:50:00,73.32,73.37,73.25,73.37,227626.0,71.9587,72.0078,71.89,72.0078,227626.0
2024-04-10 15:55:00,73.36,73.44,73.35,73.38,641224.0,71.998,72.0765,71.9882,72.0176,641224.0
2024-04-11 09:30:00,73.48,73.71,73.38,73.46,98652.0,72.1158,72.3415,72.0176,72.0961,98652.0
2024-04-11 09:35:00,73.46,73.46,73.19,73.29,144204.0,72.0961,72.0961,71.8311,71.9293,144204.0
2024-04-11 09:40:00,73.29,73.38,73.2,73.21,65922.0,71.9293,72.0176,71.841,71.8508,65922.0
2024-04-11 09:45:00,73.21,73.31,73.12,73.14,63919.0,71.8508,71.9489,71.7624,71.7821,63919.0
2024-04-11 09:50:00,73.14,73.17,73.07,73.17,56625.0,71.7821,71.8115,71.7134,71.8115,56625.0
2024-04-11 09:55:00,73.18,73.31,73.15,73.21,27401.0,71.8213,71.9489,71.7919,71.8508,27401.0
2024-04-11 10:00:00,73.22,73.23,72.97,73.0,59714.0,71.8606,71.8704,71.6152,71.6447,59714.0
2024-04-11 10:05:00,73.03,73.06,72.91,72.95,45225.0,71.6741,71.7035,71.5563,71.5956,45225.0
2024-04-11 10:10:00,72.95,72.99,72.88,72.98,88326.0,71.5956,71.6348,71.5269,71.625,88326.0
2024-04-11 10:15:00,72.98,72.99,72.81,72.81,30866.0,71.625,71.6348,71.4582,71.4582,30866.0
2024-04-11 10:20:00,72.8,72.89,72.76,72.79,128962.0,71.4484,71.5367,71.4091,71.4386,128962.0
2024-04-11 10:25:00,72.79,72.81,72.69,72.69,27125.0,71.4386,71.4582,71.3404,71.3404,27125.0
2024-04-11 10:30:00,72.7,72.9,72.69,72.8,183505.0,71.3502,71.5465,71.3404,71.4484,183505.0
2024-04-11 10:35:00,72.8,72.83,72.74,72.8,50066.0,71.4484,71.4778,71.3895,71.4484,50066.0
2024-04-11 10:40:00,72.8,72.85,72.78,72.82,30865.0,71.4484,71.4974,71.4287,71.468,30865.0
2024-04-11 10:45:00,72.82,72.89,72.82,72.85,22114.0,71.468,71.5367,71.468,71.4974,22114.0
2024-04-11 10:50:00,72.85,72.91,72.77,72.79,85360.0,71.4974,71.5563,71.4189,71.4386,85360.0
2024-04-11 10:55:00,72.78,72.84,72.76,72.77,57432.0,71.4287,71.4876,71.4091,71.4189,57432.0
2024-04-11 11:00:00,72.77,72.83,72.73,72.78,34323.0,71.4189,71.4778,71.3797,71.4287,34323.0
2024-04-11 11:05:00,72.78,72.78,72.69,72.69,27674.0,71.4287,71.4287,71.3404,71.3404,27674.0
2024-04-11 11:10:00,72.7,72.78,72.69,72.72,88301.0,71.3502,71.4287,71.3404,71.3699,88301.0
2024-04-11 11:15:00,72.73,72.82,72.73,72.81,33069.0,71.3797,71.468,71.3797,71.4582,33069.0
2024-04-11 11:20:00,72.81,72.88,72.79,72.84,37104.0,71.4582,71.5269,71.4386,71.4876,37104.0
2024-04-11 11:25:00,72.84,72.87,72.8,72.83,29874.0,71.4876,71.5171,71.4484,71.4778,29874.0
2024-04-11 11:30:00,72.82,72.93,72.82,72.87,37935.0,71.468,71.576,71.468,71.5171,37935.0
2024-04-11 11:35:00,72.86,73.0,72.86,72.97,46797.0,71.5073,71.6447,71.5073,71.6152,46797.0
2024-04-11 11:40:00,72.98,73.05,72.98,72.99,40466.0,71.625,71.6937,71.625,71.6348,40466.0
2024-04-11 11:45:00,73.0,73.11,73.0,73.09,22324.0,71.6447,71.7526,71.6447,71.733,22324.0
2024-04-11 11:50:00,73.1,73.11,73.04,73.06,32105.0,71.7428,71.7526,71.6839,71.7035,32105.0
2024-04-11 11:55:00,73.06,73.22,73.06,73.2,38782.0,71.7035,71.8606,71.7035,71.841,38782.0
2024-04-11 12:00:00,73.2,73.24,73.18,73.23,19321.0,71.841,71.8802,71.8213,71.8704,19321.0
2024-04-11 12:05:00,73.23,73.23,73.14,73.15,103575.0,71.8704,71.8704,71.7821,71.7919,103575.0
2024-04-11 12:10:00,73.15,73.24,73.14,73.22,35379.0,71.7919,71.8802,71.7821,71.8606,35379.0
2024-04-11 12:15:00,73.23,73.27,73.19,73.22,97237.0,71.8704,71.9097,71.8311,71.8606,97237.0
2024-04-11 12:20:00,73.21,73.28,73.18,73.27,34860.0,71.8508,71.9195,71.8213,71.9097,34860.0
2024-04-11 12:25:00,73.27,73.28,73.15,73.15,35700.0,71.9097,71.9195,71.7919,71.7919,35700.0
2024-04-11 12:30:00,73.15,73.16,73.1,73.11,26143.0,71.7919,71.8017,71.7428,71.7526,26143.0
2024-04-11 12:35:00,73.1,73.13,73.05,73.06,42320.0,71.7428,71.7722,71.6937,71.7035,42320.0
2024-04-11 12:40:00,73.08,73.17,73.07,73.12,32985.0,71.7232,71.8115,71.7134,71.7624,32985.0
2024-04-11 12:45:00,73.13,73.23,73.12,73.23,20437.0,71.7722,71.8704,71.7624,71.8704,20437.0
2024-04-11 12:50:00,73.25,73.29,73.22,73.25,22242.0,71.89,71.9293,71.8606,71.89,22242.0
2024-04-11 12:55:00,73.24,73.28,73.23,73.26,17602.0,71.8802,71.9195,71.8704,71.8998,17602.0
2024-04-11 13:00:00,73.26,73.41,73.18,73.37,103510.0,71.8998,72.0471,71.8213,72.0078,103510.0
2024-04-11 13:05:00,73.36,73.45,73.34,73.39,38789.0,71.998,72.0863,71.9784,72.0274,38789.0
2024-04-11 13:10:00,73.38,73.48,73.38,73.44,20042.0,72.0176,72.1158,72.0176,72.0765,20042.0
2024-04-11 13:15:00,73.46,73.48,73.42,73.47,31315.0,72.0961,72.1158,72.0569,72.1059,31315.0
2024-04-11 13:20:00,73.49,73.53,73.46,73.47,63924.0,72.1256,72.1648,72.0961,72.1059,63924.0
2024-04-11 13:25:00,73.47,73.53,73.46,73.46,33146.0,72.1059,72.1648,72.0961,72.0961,33146.0
2024-04-11 13:30:00,73.47,73.5,73.45,73.47,25843.0,72.1059,72.1354,72.0863,72.1059,25843.0
2024-04-11 13:35:00,73.46,73.46,73.38,73.38,22917.0,72.0961,72.0961,72.0176,72.0176,22917.0
2024-04-11 13:40:00,73.38,73.43,73.35,73.4,22445.0,72.0176,72.0667,71.9882,72.0372,22445.0
2024-04-11 13:45:00,73.4,73.47,73.38,73.46,32805.0,72.0372,72.1059,72.0176,72.0961,32805.0
2024-04-11 13:50:00,73.46,73.47,73.43,73.45,28017.0,72.0961,72.1059,72.0667,72.0863,28017.0
2024-04-11 13:55:00,73.45,73.49,73.4,73.42,23273.0,72.0863,72.1256,72.0372,72.0569,23273.0
2024-04-11 14:00:00,73.41,73.51,73.4,73.47,42865.0,72.0471,72.1452,72.0372,72.1059,42865.0
2024-04-11 14:05:00,73.47,73.59,73.47,73.56,45313.0,72.1059,72.2237,72.1059,72.1943,45313.0
2024-04-11 14:10:00,73.57,73.58,73.5,73.52,47183.0,72.2041,72.2139,72.1354,72.155,47183.0
2024-04-11 14:15:00,73.52,73.57,73.51,73.54,46488.0,72.155,72.2041,72.1452,72.1746,46488.0
2024-04-11 14:20:00,73.52,73.56,73.5,73.56,24168.0,72.155,72.1943,72.1354,72.1943,24168.0
2024-04-11 14:25:00,73.56,73.62,73.56,73.58,27596.0,72.1943,72.2532,72.1943,72.2139,27596.0
2024-04-11 14:30:00,73.58,73.61,73.57,73.61,24536.0,72.2139,72.2433,72.2041,72.2433,24536.0
2024-04-11 14:35:00,73.61,73.64,73.58,73.63,24398.0,72.2433,72.2728,72.2139,72.263,24398.0
2024-04-11 14:40:00,73.63,73.66,73.59,73.64,22661.0,72.263,72.2924,72.2237,72.2728,22661.0
2024-04-11 14:45:00,73.64,73.65,73.56,73.58,29318.0,72.2728,72.2826,72.1943,72.2139,29318.0
2024-04-11 14:50:00,73.58,73.59,73.49,73.51,42386.0,72.2139,72.2237,72.1256,72.1452,42386.0
2024-04-11 14:55:00,73.5,73.58,73.5,73.55,32697.0,72.1354,72.2139,72.1354,72.1845,32697.0
2024-04-11 15:00:00,73.55,73.62,73.55,73.59,53365.0,72.1845,72.2532,72.1845,72.2237,53365.0
2024-04-11 15:05:00,73.59,73.67,73.59,73.61,43493.0,72.2237,72.3022,72.2237,72.2433,43493.0
2024-04-11 15:10:00,73.62,73.64,73.59,73.59,48061.0,72.2532,72.2728,72.2237,72.2237,48061.0
2024-04-11 15:15:00,73.59,73.62,73.56,73.59,33446.0,72.2237,72.2532,72.1943,72.2237,33446.0
2024-04-11 15:20:00,73.6,73.63,73.59,73.6,17289.0,72.2335,72.263,72.2237,72.2335,17289.0
2024-04-11 15:25:00,73.59,73.62,73.55,73.57,23191.0,72.2237,72.2532,72.1845,72.2041,23191.0
2024-04-11 15:30:00,73.56,73.57,73.45,73.52,37698.0,72.1943,72.2041,72.0863,72.155,37698.0
2024-04-11 15:35:00,73.52,73.56,73.51,73.56,29989.0,72.155,72.1943,72.1452,72.1943,29989.0
2024-04-11 15:40:00,73.57,73.68,73.57,73.66,203102.0,72.2041,72.312,72.2041,72.2924,203102.0
2024-04-11 15:45:00,73.66,73.7,73.59,73.59,56092.0,72.2924,72.3317,72.2237,72.2237,56092.0
2024-04-11 15:50:00,73.59,73.59,73.49,73.55,69687.0,72.2237,72.2237,72.1256,72.1845,69687.0
2024-04-11 15:55:00,73.56,73.6,73.54,73.55,139052.0,72.1943,72.2335,72.1746,72.1845,139052.0
2024-04-12 09:30:00,73.14,73.15,72.95,73.15,221360.0,71.7821,71.7919,71.5956,71.7919,221360.0
2024-04-12 09:35:00,73.14,73.17,72.98,73.08,182592.0,71.7821,71.8115,71.625,71.7232,182592.0
2024-04-12 09:40:00,73.07,73.07,72.92,72.93,37357.0,71.7134,71.7134,71.5661,71.576,37357.0
2024-04-12 09:45:00,72.93,73.02,72.84,72.85,91066.0,71.576,71.6643,71.4876,71.4974,91066.0
2024-04-12 09:50:00,72.85,72.91,72.59,72.63,68297.0,71.4974,71.5563,71.2423,71.2815,68297.0
2024-04-12 09:55:00,72.63,72.72,72.6,72.71,27236.0,71.2815,71.3699,71.2521,71.36,27236.0
2024-04-12 10:00:00,72.72,72.73,72.52,72.55,51746.0,71.3699,71.3797,71.1736,71.203,51746.0
2024-04-12 10:05:00,72.55,72.56,72.39,72.42,52488.0,71.203,71.2128,71.046,71.0754,52488.0
2024-04-12 10:10:00,72.43,72.48,72.36,72.39,66709.0,71.0852,71.1343,71.0165,71.046,66709.0
2024-04-12 10:15:00,72.39,72.43,72.28,72.38,71476.0,71.046,71.0852,70.938,71.0362,71476.0
2024-04-12 10:20:00,72.37,72.48,72.36,72.45,88406.0,71.0264,71.1343,71.0165,71.1049,88406.0
2024-04-12 10:25:00,72.45,72.48,72.42,72.45,47558.0,71.1049,71.1343,71.0754,71.1049,47558.0
2024-04-12 10:30:00,72.45,72.5,72.42,72.45,85600.0,71.1049,71.1539,71.0754,71.1049,85600.0
2024-04-12 10:35:00,72.46,72.47,72.3,72.32,143559.0,71.1147,71.1245,70.9577,70.9773,143559.0
2024-04-12 10:40:00,72.31,72.34,72.25,72.34,80351.0,70.9675,70.9969,70.9086,70.9969,80351.0
2024-04-12 10:45:00,72.34,72.37,72.25,72.26,38812.0,70.9969,71.0264,70.9086,70.9184,38812.0
2024-04-12 10:50:00,72.25,72.35,72.24,72.33,123785.0,70.9086,71.0067,70.8988,70.9871,123785.0
2024-04-12 10:55:00,72.33,72.37,72.3,72.31,51100.0,70.9871,71.0264,70.9577,70.9675,51100.0
2024-04-12 11:00:00,72.3,72.4,72.29,72.4,92606.0,70.9577,71.0558,70.9478,71.0558,92606.0
2024-04-12 11:05:00,72.39,72.42,72.36,72.38,110743.0,71.046,71.0754,71.0165,71.0362,110743.0
2024-04-12 11:10:00,72.38,72.46,72.37,72.39,101646.0,71.0362,71.1147,71.0264,71.046,101646.0
2024-04-12 11:15:00,72.39,72.43,72.34,72.41,44127.0,71.046,71.0852,70.9969,71.0656,44127.0
2024-04-12 11:20:00,72.41,72.44,72.4,72.42,27110.0,71.0656,71.0951,71.0558,71.0754,27110.0
2024-04-12 11:25:00,72.42,72.44,72.36,72.39,120489.0,71.0754,71.0951,71.0165,71.046,120489.0
2024-04-12 11:30:00,72.4,72.4,72.33,72.36,128356.0,71.0558,71.0558,70.9871,71.0165,128356.0
2024-04-12 11:35:00,72.36,72.38,72.28,72.28,101814.0,71.0165,71.0362,70.938,70.938,101814.0
2024-04-12 11:40:00,72.28,72.3,72.24,72.27,62401.0,70.938,70.9577,70.8988,70.9282,62401.0
2024-04-12 11:45:00,72.28,72.38,72.26,72.35,42357.0,70.938,71.0362,70.9184,71.0067,42357.0
2024-04-12 11:50:00,72.35,72.36,72.31,72.32,49059.0,71.0067,71.0165,70.9675,70.9773,49059.0
2024-04-12 11:55:00,72.32,72.37,72.32,72.33,53132.0,70.9773,71.0264,70.9773,70.9871,53132.0
2024-04-12 12:00:00,72.33,72.35,72.29,72.34,40671.0,70.9871,71.0067,70.9478,70.9969,40671.0
2024-04-12 12:05:00,72.34,72.35,72.29,72.31,32336.0,70.9969,71.0067,70.9478,70.9675,32336.0
2024-04-12 12:10:00,72.3,72.32,72.24,72.24,75659.0,70.9577,70.9773,70.8988,70.8988,75659.0
2024-04-12 12:15:00,72.24,72.25,72.09,72.09,160190.0,70.8988,70.9086,70.7516,70.7516,160190.0
2024-04-12 12:20:00,72.09,72.19,72.09,72.18,43325.0,70.7516,70.8497,70.7516,70.8399,43325.0
2024-04-12 12:25:00,72.17,72.22,72.17,72.2,43231.0,70.8301,70.8791,70.8301,70.8595,43231.0
2024-04-12 12:30:00,72.2,72.22,72.14,72.19,49828.0,70.8595,70.8791,70.8006,70.8497,49828.0
2024-04-12 12:35:00,72.19,72.19,72.06,72.08,61856.0,70.8497,70.8497,70.7221,70.7417,61856.0
2024-04-12 12:40:00,72.08,72.1,72.06,72.07,53284.0,70.7417,70.7614,70.7221,70.7319,53284.0
2024-04-12 12:45:00,72.08,72.13,72.06,72.07,70974.0,70.7417,70.7908,70.7221,70.7319,70974.0
2024-04-12 12:50:00,72.07,72.15,72.07,72.13,44730.0,70.7319,70.8104,70.7319,70.7908,44730.0
2024-04-12 12:55:00,72.12,72.15,72.11,72.11,52427.0,70.781,70.8104,70.7712,70.7712,52427.0
2024-04-12 13:00:00,72.11,72.16,72.09,72.12,45605.0,70.7712,70.8203,70.7516,70.781,45605.0
2024-04-12 13:05:00,72.14,72.18,72.1,72.1,53279.0,70.8006,70.8399,70.7614,70.7614,53279.0
2024-04-12 13:10:00,72.11,72.21,72.1,72.2,56435.0,70.7712,70.8693,70.7614,70.8595,56435.0
2024-04-12 13:15:00,72.18,72.23,72.14,72.14,40063.0,70.8399,70.889,70.8006,70.8006,40063.0
2024-04-12 13:20:00,72.14,72.15,72.06,72.07,30098.0,70.8006,70.8104,70.7221,70.7319,30098.0
2024-04-12 13:25:00,72.08,72.1,72.01,72.03,34335.0,70.7417,70.7614,70.673,70.6927,34335.0
2024-04-12 13:30:00,72.03,72.03,71.96,71.98,87038.0,70.6927,70.6927,70.624,70.6436,87038.0
2024-04-12 13:35:00,71.99,72.01,71.95,72.0,43221.0,70.6534,70.673,70.6142,70.6632,43221.0
2024-04-12 13:40:00,72.0,72.1,72.0,72.06,69553.0,70.6632,70.7614,70.6632,70.7221,69553.0
2024-04-12 13:45:00,72.08,72.18,72.06,72.15,26405.0,70.7417,70.8399,70.7221,70.8104,26405.0
2024-04-12 13:50:00,72.15,72.17,72.07,72.07,15852.0,70.8104,70.8301,70.7319,70.7319,15852.0
2024-04-12 13:55:00,72.08,72.15,72.07,72.12,47627.0,70.7417,70.8104,70.7319,70.781,47627.0
2024-04-12 14:00:00,72.11,72.12,72.03,72.06,140178.0,70.7712,70.781,70.6927,70.7221,140178.0
2024-04-12 14:05:00,72.05,72.2,72.04,72.17,95601.0,70.7123,70.8595,70.7025,70.8301,95601.0
2024-04-12 14:10:00,72.16,72.18,72.09,72.11,178392.0,70.8203,70.8399,70.7516,70.7712,178392.0
2024-04-12 14:15:00,72.1,72.13,72.08,72.11,31847.0,70.7614,70.7908,70.7417,70.7712,31847.0
2024-04-12 14:20:00,72.11,72.12,72.04,72.05,37621.0,70.7712,70.781,70.7025,70.7123,37621.0
2024-04-12 14:25:00,72.04,72.05,72.0,72.03,17395.0,70.7025,70.7123,70.6632,70.6927,17395.0
2024-04-12 14:30:00,72.03,72.04,71.96,72.01,130020.0,70.6927,70.7025,70.624,70.673,130020.0
2024-04-12 14:35:00,72.01,72.03,71.87,71.89,71132.0,70.673,70.6927,70.5356,70.5553,71132.0
2024-04-12 14:40:00,71.88,71.94,71.83,71.87,105684.0,70.5455,70.6043,70.4964,70.5356,105684.0
2024-04-12 14:45:00,71.88,71.9,71.84,71.86,54179.0,70.5455,70.5651,70.5062,70.5258,54179.0
2024-04-12 14:50:00,71.87,71.95,71.86,71.93,49282.0,70.5356,70.6142,70.5258,70.5945,49282.0
2024-04-12 14:55:00,71.92,71.95,71.88,71.89,63143.0,70.5847,70.6142,70.5455,70.5553,63143.0
2024-04-12 15:00:00,71.88,71.88,71.83,71.85,65012.0,70.5455,70.5455,70.4964,70.516,65012.0
2024-04-12 15:05:00,71.84,71.85,71.76,71.78,71580.0,70.5062,70.516,70.4277,70.4473,71580.0
2024-04-12 15:10:00,71.79,71.81,71.72,71.73,67459.0,70.4571,70.4768,70.3884,70.3982,67459.0
2024-04-12 15:15:00,71.73,71.77,71.69,71.73,126963.0,70.3982,70.4375,70.359,70.3982,126963.0
2024-04-12 15:20:00,71.73,71.78,71.72,71.75,76047.0,70.3982,70.4473,70.3884,70.4179,76047.0
2024-04-12 15:25:00,71.75,71.81,71.74,71.76,110117.0,70.4179,70.4768,70.4081,70.4277,110117.0
2024-04-12 15:30:00,71.76,71.8,71.72,71.75,90198.0,70.4277,70.4669,70.3884,70.4179,90198.0
2024-04-12 15:35:00,71.75,71.76,71.71,71.73,87898.0,70.4179,70.4277,70.3786,70.3982,87898.0
2024-04-12 15:40:00,71.74,71.91,71.74,71.91,115104.0,70.4081,70.5749,70.4081,70.5749,115104.0
2024-04-12 15:45:00,71.91,71.96,71.87,71.91,157218.0,70.5749,70.624,70.5356,70.5749,157218.0
2024-04-12 15:50:00,71.91,71.92,71.79,71.87,228390.0,70.5749,70.5847,70.4571,70.5356,228390.0
2024-04-12 15:55:00,71.87,71.95,71.86,71.92,416092.0,70.5356,70.6142,70.5258,70.5847,416092.0
2024-04-15 09:30:00,72.55,72.87,72.29,72.74,382671.0,71.203,71.5171,70.9478,71.3895,382671.0
2024-04-15 09:35:00,72.74,72.78,72.52,72.62,276437.0,71.3895,71.4287,71.1736,71.2717,276437.0
2024-04-15 09:40:00,72.63,72.73,72.57,72.57,290050.0,71.2815,71.3797,71.2226,71.2226,290050.0
2024-04-15 09:45:00,72.58,72.64,72.43,72.45,179380.0,71.2325,71.2913,71.0852,71.1049,179380.0
2024-04-15 09:50:00,72.45,72.52,72.38,72.38,92448.0,71.1049,71.1736,71.0362,71.0362,92448.0
2024-04-15 09:55:00,72.38,72.47,72.33,72.45,253794.0,71.0362,71.1245,70.9871,71.1049,253794.0
2024-04-15 10:00:00,72.45,72.47,72.15,72.16,214152.0,71.1049,71.1245,70.8104,70.8203,214152.0
2024-04-15 10:05:00,72.17,72.17,72.04,72.04,273450.0,70.8301,70.8301,70.7025,70.7025,273450.0
2024-04-15 10:10:00,72.03,72.08,71.89,72.05,259241.0,70.6927,70.7417,70.5553,70.7123,259241.0
2024-04-15 10:15:00,72.05,72.17,72.03,72.06,127155.0,70.7123,70.8301,70.6927,70.7221,127155.0
2024-04-15 10:20:00,72.07,72.1,71.97,71.99,145648.0,70.7319,70.7614,70.6338,70.6534,145648.0
2024-04-15 10:25:00,72.0,72.0,71.84,71.84,111368.0,70.6632,70.6632,70.5062,70.5062,111368.0
2024-04-15 10:30:00,71.85,71.99,71.79,71.94,215668.0,70.516,70.6534,70.4571,70.6043,215668.0
2024-04-15 10:35:00,71.94,72.12,71.89,71.89,209538.0,70.6043,70.781,70.5553,70.5553,209538.0
2024-04-15 10:40:00,71.89,71.97,71.85,71.93,132115.0,70.5553,70.6338,70.516,70.5945,132115.0
2024-04-15 10:45:00,71.93,71.93,71.8,71.89,125200.0,70.5945,70.5945,70.4669,70.5553,125200.0
2024-04-15 10:50:00,71.88,71.88,71.71,71.71,100725.0,70.5455,70.5455,70.3786,70.3786,100725.0
2024-04-15 10:55:00,71.71,71.72,71.64,71.64,75900.0,70.3786,70.3884,70.3099,70.3099,75900.0
2024-04-15 11:00:00,71.64,71.68,71.61,71.67,86813.0,70.3099,70.3492,70.2805,70.3394,86813.0
2024-04-15 11:05:00,71.66,71.66,71.6,71.62,21938.0,70.3295,70.3295,70.2707,70.2903,21938.0
2024-04-15 11:10:00,71.62,71.7,71.62,71.69,50419.0,70.2903,70.3688,70.2903,70.359,50419.0
2024-04-15 11:15:00,71.68,71.68,71.58,71.61,117377.0,70.3492,70.3492,70.251,70.2805,117377.0
2024-04-15 11:20:00,71.61,71.61,71.52,71.58,62809.0,70.2805,70.2805,70.1921,70.251,62809.0
2024-04-15 11:25:00,71.58,71.73,71.57,71.73,70621.0,70.251,70.3982,70.2412,70.3982,70621.0
2024-04-15 11:30:00,71.73,71.87,71.72,71.87,227232.0,70.3982,70.5356,70.3884,70.5356,227232.0
2024-04-15 11:35:00,71.86,71.87,71.79,71.83,147998.0,70.5258,70.5356,70.4571,70.4964,147998.0
2024-04-15 11:40:00,71.83,71.9,71.76,71.78,116168.0,70.4964,70.5651,70.4277,70.4473,116168.0
2024-04-15 11:45:00,71.78,71.84,71.78,71.82,45382.0,70.4473,70.5062,70.4473,70.4866,45382.0
2024-04-15 11:50:00,71.82,71.93,71.81,71.92,59060.0,70.4866,70.5945,70.4768,70.5847,59060.0
2024-04-15 11:55:00,71.91,71.93,71.88,71.89,37012.0,70.5749,70.5945,70.5455,70.5553,37012.0
2024-04-15 12:00:00,71.89,71.99,71.87,71.99,61788.0,70.5553,70.6534,70.5356,70.6534,61788.0
2024-04-15 12:05:00,71.99,71.99,71.9,71.92,66244.0,70.6534,70.6534,70.5651,70.5847,66244.0
2024-04-15 12:10:00,71.91,71.92,71.85,71.88,27879.0,70.5749,70.5847,70.516,70.5455,27879.0
2024-04-15 12:15:00,71.88,71.88,71.75,71.75,28183.0,70.5455,70.5455,70.4179,70.4179,28183.0
2024-04-15 12:20:00,71.74,71.76,71.6,71.61,21413.0,70.4081,70.4277,70.2707,70.2805,21413.0
2024-04-15 12:25:00,71.61,71.63,71.54,71.58,85577.0,70.2805,70.3001,70.2118,70.251,85577.0
2024-04-15 12:30:00,71.57,71.58,71.49,71.57,21019.0,70.2412,70.251,70.1627,70.2412,21019.0
2024-04-15 12:35:00,71.56,71.6,71.53,71.56,29816.0,70.2314,70.2707,70.202,70.2314,29816.0
2024-04-15 12:40:00,71.56,71.6,71.5,71.53,22526.0,70.2314,70.2707,70.1725,70.202,22526.0
2024-04-15 12:45:00,71.53,71.53,71.47,71.47,17147.0,70.202,70.202,70.1431,70.1431,17147.0
2024-04-15 12:50:00,71.47,71.53,71.45,71.5,28710.0,70.1431,70.202,70.1234,70.1725,28710.0
2024-04-15 12:55:00,71.5,71.52,71.45,71.49,28370.0,70.1725,70.1921,70.1234,70.1627,28370.0
2024-04-15 13:00:00,71.49,71.52,71.39,71.49,30293.0,70.1627,70.1921,70.0646,70.1627,30293.0
2024-04-15 13:05:00,71.49,71.6,71.49,71.6,20494.0,70.1627,70.2707,70.1627,70.2707,20494.0
2024-04-15 13:10:00,71.59,71.59,71.49,71.5,25564.0,70.2608,70.2608,70.1627,70.1725,25564.0
2024-04-15 13:15:00,71.49,71.5,71.35,71.35,52312.0,70.1627,70.1725,70.0253,70.0253,52312.0
2024-04-15 13:20:00,71.36,71.36,71.26,71.31,42626.0,70.0351,70.0351,69.937,69.986,42626.0
2024-04-15 13:25:00,71.3,71.3,71.18,71.18,33151.0,69.9762,69.9762,69.8585,69.8585,33151.0
2024-04-15 13:30:00,71.18,71.21,71.07,71.18,32068.0,69.8585,69.8879,69.7505,69.8585,32068.0
2024-04-15 13:35:00,71.18,71.27,71.16,71.18,94901.0,69.8585,69.9468,69.8388,69.8585,94901.0
2024-04-15 13:40:00,71.17,71.27,71.15,71.2,86415.0,69.8486,69.9468,69.829,69.8781,86415.0
2024-04-15 13:45:00,71.19,71.24,71.1,71.13,78333.0,69.8683,69.9173,69.7799,69.8094,78333.0
2024-04-15 13:50:00,71.13,71.19,71.06,71.17,63808.0,69.8094,69.8683,69.7407,69.8486,63808.0
2024-04-15 13:55:00,71.17,71.28,71.14,71.28,56203.0,69.8486,69.9566,69.8192,69.9566,56203.0
2024-04-15 14:00:00,71.27,71.27,71.17,71.25,36732.0,69.9468,69.9468,69.8486,69.9272,36732.0
2024-04-15 14:05:00,71.26,71.29,71.19,71.22,18835.0,69.937,69.9664,69.8683,69.8977,18835.0
2024-04-15 14:10:00,71.22,71.22,71.06,71.07,149484.0,69.8977,69.8977,69.7407,69.7505,149484.0
2024-04-15 14:15:00,71.06,71.14,71.02,71.13,77593.0,69.7407,69.8192,69.7014,69.8094,77593.0
2024-04-15 14:20:00,71.13,71.13,70.96,70.96,94143.0,69.8094,69.8094,69.6425,69.6425,94143.0
2024-04-15 14:25:00,70.97,71.03,70.97,71.0,70056.0,69.6524,69.7112,69.6524,69.6818,70056.0
2024-04-15 14:30:00,70.99,71.15,70.98,71.14,161319.0,69.672,69.829,69.6622,69.8192,161319.0
2024-04-15 14:35:00,71.15,71.21,71.14,71.14,66637.0,69.829,69.8879,69.8192,69.8192,66637.0
2024-04-15 14:40:00,71.15,71.19,71.12,71.14,19272.0,69.829,69.8683,69.7996,69.8192,19272.0
2024-04-15 14:45:00,71.13,71.14,71.06,71.06,45705.0,69.8094,69.8192,69.7407,69.7407,45705.0
2024-04-15 14:50:00,71.07,71.08,70.99,71.0,39539.0,69.7505,69.7603,69.672,69.6818,39539.0
2024-04-15 14:55:00,71.02,71.11,71.01,71.07,89440.0,69.7014,69.7898,69.6916,69.7505,89440.0
2024-04-15 15:00:00,71.06,71.06,70.99,71.01,130541.0,69.7407,69.7407,69.672,69.6916,130541.0
2024-04-15 15:05:00,71.0,71.02,70.95,71.02,74649.0,69.6818,69.7014,69.6327,69.7014,74649.0
2024-04-15 15:10:00,71.02,71.02,70.93,70.94,32446.0,69.7014,69.7014,69.6131,69.6229,32446.0
2024-04-15 15:15:00,70.94,70.95,70.8,70.83,71621.0,69.6229,69.6327,69.4855,69.515,71621.0
2024-04-15 15:20:00,70.84,71.04,70.83,70.97,146340.0,69.5248,69.7211,69.515,69.6524,146340.0
2024-04-15 15:25:00,70.97,70.99,70.93,70.94,63071.0,69.6524,69.672,69.6131,69.6229,63071.0
2024-04-15 15:30:00,70.95,71.06,70.92,71.02,142354.0,69.6327,69.7407,69.6033,69.7014,142354.0
2024-04-15 15:35:00,71.02,71.03,70.94,71.0,103638.0,69.7014,69.7112,69.6229,69.6818,103638.0
2024-04-15 15:40:00,71.0,71.01,70.88,70.89,115032.0,69.6818,69.6916,69.564,69.5738,115032.0
2024-04-15 15:45:00,70.9,70.97,70.86,70.97,93171.0,69.5837,69.6524,69.5444,69.6524,93171.0
2024-04-15 15:50:00,70.96,71.01,70.91,71.0,157082.0,69.6425,69.6916,69.5935,69.6818,157082.0
2024-04-15 15:55:00,71.0,71.02,70.9,70.92,311121.0,69.6818,69.7014,69.5837,69.6033,311121.0
2024-04-16 09:30:00,70.72,70.79,70.55,70.57,159533.0,69.407,69.4757,69.2402,69.2598,159533.0
2024-04-16 09:35:00,70.58,70.68,70.44,70.53,129003.0,69.2696,69.3677,69.1322,69.2205,129003.0
2024-04-16 09:40:00,70.52,70.55,70.37,70.41,66999.0,69.2107,69.2402,69.0635,69.1027,66999.0
2024-04-16 09:45:00,70.41,70.45,70.25,70.26,78719.0,69.1027,69.142,68.9457,68.9555,78719.0
2024-04-16 09:50:00,70.26,70.34,70.22,70.23,84787.0,68.9555,69.034,68.9163,68.9261,84787.0
2024-04-16 09:55:00,70.23,70.41,70.23,70.39,149705.0,68.9261,69.1027,68.9261,69.0831,149705.0
2024-04-16 10:00:00,70.39,70.48,70.33,70.48,129157.0,69.0831,69.1715,69.0242,69.1715,129157.0
2024-04-16 10:05:00,70.47,70.5,70.34,70.42,130984.0,69.1616,69.1911,69.034,69.1126,130984.0
2024-04-16 10:10:00,70.42,70.52,70.42,70.52,208246.0,69.1126,69.2107,69.1126,69.2107,208246.0
2024-04-16 10:15:00,70.53,70.71,70.53,70.71,100068.0,69.2205,69.3972,69.2205,69.3972,100068.0
2024-04-16 10:20:00,70.72,70.75,70.59,70.6,86264.0,69.407,69.4364,69.2794,69.2892,86264.0
2024-04-16 10:25:00,70.61,70.63,70.52,70.52,77622.0,69.299,69.3187,69.2107,69.2107,77622.0
2024-04-16 10:30:00,70.52,70.55,70.44,70.52,115164.0,69.2107,69.2402,69.1322,69.2107,115164.0
2024-04-16 10:35:00,70.51,70.53,70.41,70.51,84576.0,69.2009,69.2205,69.1027,69.2009,84576.0
2024-04-16 10:40:00,70.51,70.7,70.51,70.7,183787.0,69.2009,69.3874,69.2009,69.3874,183787.0
2024-04-16 10:45:00,70.69,70.69,70.58,70.64,44357.0,69.3776,69.3776,69.2696,69.3285,44357.0
2024-04-16 10:50:00,70.64,70.65,70.52,70.52,47421.0,69.3285,69.3383,69.2107,69.2107,47421.0
2024-04-16 10:55:00,70.52,70.56,70.5,70.55,43510.0,69.2107,69.25,69.1911,69.2402,43510.0
2024-04-16 11:00:00,70.55,70.65,70.51,70.63,41443.0,69.2402,69.3383,69.2009,69.3187,41443.0
2024-04-16 11:05:00,70.62,70.68,70.58,70.67,81736.0,69.3089,69.3677,69.2696,69.3579,81736.0
2024-04-16 11:10:00,70.68,70.72,70.65,70.67,53883.0,69.3677,69.407,69.3383,69.3579,53883.0
2024-04-16 11:15:00,70.67,70.71,70.62,70.62,26511.0,69.3579,69.3972,69.3089,69.3089,26511.0
2024-04-16 11:20:00,70.62,70.71,70.6,70.67,12009.0,69.3089,69.3972,69.2892,69.3579,12009.0
2024-04-16 11:25:00,70.67,70.71,70.66,70.7,9494.0,69.3579,69.3972,69.3481,69.3874,9494.0
2024-04-16 11:30:00,70.7,70.71,70.63,70.67,23563.0,69.3874,69.3972,69.3187,69.3579,23563.0
2024-04-16 11:35:00,70.67,70.69,70.65,70.65,18997.0,69.3579,69.3776,69.3383,69.3383,18997.0
2024-04-16 11:40:00,70.66,70.81,70.66,70.79,20779.0,69.3481,69.4953,69.3481,69.4757,20779.0
2024-04-16 11:45:00,70.78,70.78,70.71,70.73,63604.0,69.4659,69.4659,69.3972,69.4168,63604.0
2024-04-16 11:50:00,70.73,70.88,70.73,70.88,22696.0,69.4168,69.564,69.4168,69.564,22696.0
2024-04-16 11:55:00,70.88,70.9,70.78,70.78,24439.0,69.564,69.5837,69.4659,69.4659,24439.0
2024-04-16 12:00:00,70.77,70.77,70.67,70.73,31100.0,69.4561,69.4561,69.3579,69.4168,31100.0
2024-04-16 12:05:00,70.73,70.86,70.7,70.84,91189.0,69.4168,69.5444,69.3874,69.5248,91189.0
2024-04-16 12:10:00,70.84,70.87,70.78,70.86,33368.0,69.5248,69.5542,69.4659,69.5444,33368.0
2024-04-16 12:15:00,70.86,70.89,70.85,70.85,12560.0,69.5444,69.5738,69.5346,69.5346,12560.0
2024-04-16 12:20:00,70.85,70.86,70.81,70.83,14431.0,69.5346,69.5444,69.4953,69.515,14431.0
2024-04-16 12:25:00,70.84,70.91,70.83,70.86,17547.0,69.5248,69.5935,69.515,69.5444,17547.0
2024-04-16 12:30:00,70.86,70.9,70.85,70.87,20022.0,69.5444,69.5837,69.5346,69.5542,20022.0
2024-04-16 12:35:00,70.86,70.87,70.81,70.84,81174.0,69.5444,69.5542,69.4953,69.5248,81174.0
2024-04-16 12:40:00,70.84,70.89,70.8,70.81,18198.0,69.5248,69.5738,69.4855,69.4953,18198.0
2024-04-16 12:45:00,70.81,70.88,70.79,70.88,63553.0,69.4953,69.564,69.4757,69.564,63553.0
2024-04-16 12:50:00,70.88,70.92,70.85,70.89,67490.0,69.564,69.6033,69.5346,69.5738,67490.0
2024-04-16 12:55:00,70.89,70.9,70.86,70.88,29625.0,69.5738,69.5837,69.5444,69.564,29625.0
2024-04-16 13:00:00,70.88,70.89,70.77,70.78,39103.0,69.564,69.5738,69.4561,69.4659,39103.0
2024-04-16 13:05:00,70.78,70.9,70.75,70.86,144768.0,69.4659,69.5837,69.4364,69.5444,144768.0
2024-04-16 13:10:00,70.85,70.91,70.8,70.89,76507.0,69.5346,69.5935,69.4855,69.5738,76507.0
2024-04-16 13:15:00,70.89,71.0,70.87,70.99,48034.0,69.5738,69.6818,69.5542,69.672,48034.0
2024-04-16 13:20:00,70.98,70.98,70.89,70.92,57318.0,69.6622,69.6622,69.5738,69.6033,57318.0
2024-04-16 13:25:00,70.93,70.98,70.84,70.86,108417.0,69.6131,69.6622,69.5248,69.5444,108417.0
2024-04-16 13:30:00,70.86,70.87,70.5,70.63,210953.0,69.5444,69.5542,69.1911,69.3187,210953.0
2024-04-16 13:35:00,70.63,70.83,70.62,70.73,154493.0,69.3187,69.515,69.3089,69.4168,154493.0
2024-04-16 13:40:00,70.73,70.89,70.72,70.78,79050.0,69.4168,69.5738,69.407,69.4659,79050.0
2024-04-16 13:45:00,70.8,70.84,70.68,70.68,76575.0,69.4855,69.5248,69.3677,69.3677,76575.0
2024-04-16 13:50:00,70.68,70.76,70.58,70.7,116038.0,69.3677,69.4463,69.2696,69.3874,116038.0
2024-04-16 13:55:00,70.69,70.77,70.67,70.76,30619.0,69.3776,69.4561,69.3579,69.4463,30619.0
2024-04-16 14:00:00,70.75,70.83,70.69,70.81,31140.0,69.4364,69.515,69.3776,69.4953,31140.0
2024-04-16 14:05:00,70.82,71.19,70.8,71.19,230469.0,69.5051,69.8683,69.4855,69.8683,230469.0
2024-04-16 14:10:00,71.18,71.21,70.92,70.93,115103.0,69.8585,69.8879,69.6033,69.6131,115103.0
2024-04-16 14:15:00,70.93,70.94,70.7,70.71,107773.0,69.6131,69.6229,69.3874,69.3972,107773.0
2024-04-16 14:20:00,70.71,70.75,70.59,70.66,95886.0,69.3972,69.4364,69.2794,69.3481,95886.0
2024-04-16 14:25:00,70.67,70.76,70.59,70.64,49864.0,69.3579,69.4463,69.2794,69.3285,49864.0
2024-04-16 14:30:00,70.64,70.77,70.6,70.77,67045.0,69.3285,69.4561,69.2892,69.4561,67045.0
2024-04-16 14:35:00,70.76,70.8,70.7,70.77,31439.0,69.4463,69.4855,69.3874,69.4561,31439.0
2024-04-16 14:40:00,70.77,70.82,70.76,70.81,54635.0,69.4561,69.5051,69.4463,69.4953,54635.0
2024-04-16 14:45:00,70.81,70.84,70.75,70.79,20932.0,69.4953,69.5248,69.4364,69.4757,20932.0
2024-04-16 14:50:00,70.79,70.98,70.79,70.94,36749.0,69.4757,69.6622,69.4757,69.6229,36749.0
2024-04-16 14:55:00,70.93,70.98,70.91,70.98,15945.0,69.6131,69.6622,69.5935,69.6622,15945.0
2024-04-16 15:00:00,70.98,71.01,70.91,70.93,27682.0,69.6622,69.6916,69.5935,69.6131,27682.0
2024-04-16 15:05:00,70.94,71.0,70.91,70.99,25459.0,69.6229,69.6818,69.5935,69.672,25459.0
2024-04-16 15:10:00,70.98,71.03,70.97,70.98,43028.0,69.6622,69.7112,69.6524,69.6622,43028.0
2024-04-16 15:15:00,70.98,71.03,70.95,71.03,83957.0,69.6622,69.7112,69.6327,69.7112,83957.0
2024-04-16 15:20:00,71.02,71.04,70.98,70.98,111361.0,69.7014,69.7211,69.6622,69.6622,111361.0
2024-04-16 15:25:00,70.98,71.03,70.97,71.01,71857.0,69.6622,69.7112,69.6524,69.6916,71857.0
2024-04-16 15:30:00,71.0,71.0,70.77,70.77,95646.0,69.6818,69.6818,69.4561,69.4561,95646.0
2024-04-16 15:35:00,70.76,70.94,70.74,70.92,93262.0,69.4463,69.6229,69.4266,69.6033,93262.0
2024-04-16 15:40:00,70.92,71.03,70.9,71.02,390505.0,69.6033,69.7112,69.5837,69.7014,390505.0
2024-04-16 15:45:00,71.01,71.13,71.01,71.13,538430.0,69.6916,69.8094,69.6916,69.8094,538430.0
2024-04-16 15:50:00,71.12,71.14,71.04,71.09,607782.0,69.7996,69.8192,69.7211,69.7701,607782.0
2024-04-16 15:55:00,71.09,71.13,70.95,70.96,779891.0,69.7701,69.8094,69.6327,69.6425,779891.0
2024-04-17 09:30:00,71.46,71.66,71.39,71.45,158674.0,70.1333,70.3295,70.0646,70.1234,158674.0
2024-04-17 09:35:00,71.45,71.6,71.41,71.44,122815.0,70.1234,70.2707,70.0842,70.1136,122815.0
2024-04-17 09:40:00,71.44,71.48,71.36,71.42,78280.0,70.1136,70.1529,70.0351,70.094,78280.0
2024-04-17 09:45:00,71.43,71.52,71.37,71.37,115961.0,70.1038,70.1921,70.0449,70.0449,115961.0
2024-04-17 09:50:00,71.37,71.51,71.37,71.47,187615.0,70.0449,70.1823,70.0449,70.1431,187615.0
2024-04-17 09:55:00,71.46,71.47,71.31,71.31,80675.0,70.1333,70.1431,69.986,69.986,80675.0
2024-04-17 10:00:00,71.31,71.32,71.01,71.05,151896.0,69.986,69.9959,69.6916,69.7309,151896.0
2024-04-17 10:05:00,71.04,71.11,71.03,71.06,165397.0,69.7211,69.7898,69.7112,69.7407,165397.0
2024-04-17 10:10:00,71.05,71.07,70.87,70.88,164680.0,69.7309,69.7505,69.5542,69.564,164680.0
2024-04-17 10:15:00,70.88,70.97,70.86,70.93,46000.0,69.564,69.6524,69.5444,69.6131,46000.0
2024-04-17 10:20:00,70.91,70.92,70.8,70.88,64835.0,69.5935,69.6033,69.4855,69.564,64835.0
2024-04-17 10:25:00,70.89,70.98,70.88,70.9,81772.0,69.5738,69.6622,69.564,69.5837,81772.0
2024-04-17 10:30:00,70.89,70.89,70.77,70.8,71177.0,69.5738,69.5738,69.4561,69.4855,71177.0
2024-04-17 10:35:00,70.8,70.83,70.74,70.8,64995.0,69.4855,69.515,69.4266,69.4855,64995.0
2024-04-17 10:40:00,70.8,70.82,70.76,70.8,82848.0,69.4855,69.5051,69.4463,69.4855,82848.0
2024-04-17 10:45:00,70.79,70.85,70.73,70.8,59050.0,69.4757,69.5346,69.4168,69.4855,59050.0
2024-04-17 10:50:00,70.81,70.81,70.55,70.62,133939.0,69.4953,69.4953,69.2402,69.3089,133939.0
2024-04-17 10:55:00,70.62,70.7,70.6,70.7,76362.0,69.3089,69.3874,69.2892,69.3874,76362.0
2024-04-17 11:00:00,70.7,70.86,70.69,70.84,181175.0,69.3874,69.5444,69.3776,69.5248,181175.0
2024-04-17 11:05:00,70.84,70.84,70.68,70.69,44972.0,69.5248,69.5248,69.3677,69.3776,44972.0
2024-04-17 11:10:00,70.69,70.74,70.66,70.66,86728.0,69.3776,69.4266,69.3481,69.3481,86728.0
2024-04-17 11:15:00,70.67,70.7,70.61,70.61,119770.0,69.3579,69.3874,69.299,69.299,119770.0
2024-04-17 11:20:00,70.61,70.67,70.58,70.6,102835.0,69.299,69.3579,69.2696,69.2892,102835.0
2024-04-17 11:25:00,70.61,70.67,70.54,70.54,152155.0,69.299,69.3579,69.2303,69.2303,152155.0
2024-04-17 11:30:00,70.53,70.54,70.41,70.49,88972.0,69.2205,69.2303,69.1027,69.1813,88972.0
2024-04-17 11:35:00,70.49,70.58,70.49,70.54,103030.0,69.1813,69.2696,69.1813,69.2303,103030.0
2024-04-17 11:40:00,70.54,70.68,70.54,70.63,107439.0,69.2303,69.3677,69.2303,69.3187,107439.0
2024-04-17 11:45:00,70.64,70.67,70.59,70.62,102797.0,69.3285,69.3579,69.2794,69.3089,102797.0
2024-04-17 11:50:00,70.63,70.71,70.63,70.71,68036.0,69.3187,69.3972,69.3187,69.3972,68036.0
2024-04-17 11:55:00,70.7,70.72,70.64,70.65,64643.0,69.3874,69.407,69.3285,69.3383,64643.0
2024-04-17 12:00:00,70.64,70.64,70.5,70.51,77998.0,69.3285,69.3285,69.1911,69.2009,77998.0
2024-04-17 12:05:00,70.52,70.52,70.41,70.46,114974.0,69.2107,69.2107,69.1027,69.1518,114974.0
2024-04-17 12:10:00,70.47,70.68,70.47,70.62,239384.0,69.1616,69.3677,69.1616,69.3089,239384.0
2024-04-17 12:15:00,70.62,70.67,70.6,70.64,47675.0,69.3089,69.3579,69.2892,69.3285,47675.0
2024-04-17 12:20:00,70.65,70.71,70.56,70.57,54389.0,69.3383,69.3972,69.25,69.2598,54389.0
2024-04-17 12:25:00,70.58,70.66,70.53,70.55,41818.0,69.2696,69.3481,69.2205,69.2402,41818.0
2024-04-17 12:30:00,70.55,70.58,70.5,70.55,36633.0,69.2402,69.2696,69.1911,69.2402,36633.0
2024-04-17 12:35:00,70.55,70.58,70.51,70.55,48526.0,69.2402,69.2696,69.2009,69.2402,48526.0
2024-04-17 12:40:00,70.55,70.61,70.49,70.49,46853.0,69.2402,69.299,69.1813,69.1813,46853.0
2024-04-17 12:45:00,70.49,70.56,70.43,70.55,51614.0,69.1813,69.25,69.1224,69.2402,51614.0
2024-04-17 12:50:00,70.55,70.62,70.5,70.6,60389.0,69.2402,69.3089,69.1911,69.2892,60389.0
2024-04-17 12:55:00,70.59,70.6,70.46,70.48,51776.0,69.2794,69.2892,69.1518,69.1715,51776.0
2024-04-17 13:00:00,70.48,70.6,70.45,70.59,94337.0,69.1715,69.2892,69.142,69.2794,94337.0
2024-04-17 13:05:00,70.59,70.67,70.52,70.67,45236.0,69.2794,69.3579,69.2107,69.3579,45236.0
2024-04-17 13:10:00,70.66,70.68,70.63,70.66,46432.0,69.3481,69.3677,69.3187,69.3481,46432.0
2024-04-17 13:15:00,70.67,70.75,70.64,70.72,137389.0,69.3579,69.4364,69.3285,69.407,137389.0
2024-04-17 13:20:00,70.72,70.78,70.7,70.71,95527.0,69.407,69.4659,69.3874,69.3972,95527.0
2024-04-17 13:25:00,70.72,70.79,70.67,70.78,68282.0,69.407,69.4757,69.3579,69.4659,68282.0
2024-04-17 13:30:00,70.79,70.82,70.68,70.7,36326.0,69.4757,69.5051,69.3677,69.3874,36326.0
2024-04-17 13:35:00,70.7,70.81,70.69,70.76,41265.0,69.3874,69.4953,69.3776,69.4463,41265.0
2024-04-17 13:40:00,70.76,70.8,70.71,70.78,37161.0,69.4463,69.4855,69.3972,69.4659,37161.0
2024-04-17 13:45:00,70.78,70.79,70.68,70.77,30357.0,69.4659,69.4757,69.3677,69.4561,30357.0
2024-04-17 13:50:00,70.78,70.89,70.75,70.88,94046.0,69.4659,69.5738,69.4364,69.564,94046.0
2024-04-17 13:55:00,70.88,70.94,70.86,70.93,58127.0,69.564,69.6229,69.5444,69.6131,58127.0
2024-04-17 14:00:00,70.92,71.0,70.88,70.99,71177.0,69.6033,69.6818,69.564,69.672,71177.0
2024-04-17 14:05:00,71.0,71.01,70.94,71.0,41291.0,69.6818,69.6916,69.6229,69.6818,41291.0
2024-04-17 14:10:00,70.99,71.01,70.91,70.91,35136.0,69.672,69.6916,69.5935,69.5935,35136.0
2024-04-17 14:15:00,70.92,70.97,70.86,70.94,20283.0,69.6033,69.6524,69.5444,69.6229,20283.0
2024-04-17 14:20:00,70.94,70.97,70.89,70.95,26839.0,69.6229,69.6524,69.5738,69.6327,26839.0
2024-04-17 14:25:00,70.96,71.04,70.95,70.98,15005.0,69.6425,69.7211,69.6327,69.6622,15005.0
2024-04-17 14:30:00,70.99,71.01,70.96,71.0,51120.0,69.672,69.6916,69.6425,69.6818,51120.0
2024-04-17 14:35:00,71.0,71.0,70.91,70.98,16770.0,69.6818,69.6818,69.5935,69.6622,16770.0
2024-04-17 14:40:00,70.98,71.22,70.98,71.22,30485.0,69.6622,69.8977,69.6622,69.8977,30485.0
2024-04-17 14:45:00,71.21,71.23,71.09,71.11,31140.0,69.8879,69.9075,69.7701,69.7898,31140.0
2024-04-17 14:50:00,71.12,71.15,70.84,70.86,33830.0,69.7996,69.829,69.5248,69.5444,33830.0
2024-04-17 14:55:00,70.87,70.92,70.83,70.87,31384.0,69.5542,69.6033,69.515,69.5542,31384.0
2024-04-17 15:00:00,70.84,70.84,70.71,70.72,33149.0,69.5248,69.5248,69.3972,69.407,33149.0
2024-04-17 15:05:00,70.75,70.75,70.68,70.71,45111.0,69.4364,69.4364,69.3677,69.3972,45111.0
2024-04-17 15:10:00,70.7,70.74,70.61,70.66,40669.0,69.3874,69.4266,69.299,69.3481,40669.0
2024-04-17 15:15:00,70.67,70.77,70.66,70.73,84525.0,69.3579,69.4561,69.3481,69.4168,84525.0
2024-04-17 15:20:00,70.73,70.78,70.69,70.76,52756.0,69.4168,69.4659,69.3776,69.4463,52756.0
2024-04-17 15:25:00,70.75,70.8,70.74,70.76,48943.0,69.4364,69.4855,69.4266,69.4463,48943.0
2024-04-17 15:30:00,70.77,70.86,70.77,70.84,95009.0,69.4561,69.5444,69.4561,69.5248,95009.0
2024-04-17 15:35:00,70.83,70.83,70.7,70.76,246596.0,69.515,69.515,69.3874,69.4463,246596.0
2024-04-17 15:40:00,70.76,70.88,70.73,70.83,262231.0,69.4463,69.564,69.4168,69.515,262231.0
2024-04-17 15:45:00,70.83,70.88,70.79,70.81,110062.0,69.515,69.564,69.4757,69.4953,110062.0
2024-04-17 15:50:00,70.82,70.83,70.67,70.8,339504.0,69.5051,69.515,69.3579,69.4855,339504.0
2024-04-17 15:55:00,70.79,70.8,70.65,70.65,544444.0,69.4757,69.4855,69.3383,69.3383,544444.0
2024-04-18 09:30:00,70.95,71.28,70.9,70.93,71303.0,69.6327,69.9566,69.5837,69.6131,71303.0
2024-04-18 09:35:00,70.92,70.97,70.76,70.89,120393.0,69.6033,69.6524,69.4463,69.5738,120393.0
2024-04-18 09:40:00,70.88,71.02,70.85,70.88,83525.0,69.564,69.7014,69.5346,69.564,83525.0
2024-04-18 09:45:00,70.89,70.94,70.81,70.9,43714.0,69.5738,69.6229,69.4953,69.5837,43714.0
2024-04-18 09:50:00,70.91,70.94,70.84,70.87,21751.0,69.5935,69.6229,69.5248,69.5542,21751.0
2024-04-18 09:55:00,70.88,71.03,70.87,71.0,51206.0,69.564,69.7112,69.5542,69.6818,51206.0
2024-04-18 10:00:00,70.99,71.02,70.82,70.82,23976.0,69.672,69.7014,69.5051,69.5051,23976.0
2024-04-18 10:05:00,70.83,70.99,70.83,70.99,15510.0,69.515,69.672,69.515,69.672,15510.0
2024-04-18 10:10:00,70.99,71.04,70.93,71.04,63582.0,69.672,69.7211,69.6131,69.7211,63582.0
2024-04-18 10:15:00,71.04,71.17,71.04,71.17,37474.0,69.7211,69.8486,69.7211,69.8486,37474.0
2024-04-18 10:20:00,71.17,71.17,71.06,71.09,36391.0,69.8486,69.8486,69.7407,69.7701,36391.0
2024-04-18 10:25:00,71.1,71.21,71.1,71.19,8870.0,69.7799,69.8879,69.7799,69.8683,8870.0
2024-04-18 10:30:00,71.2,71.21,71.09,71.17,8441.0,69.8781,69.8879,69.7701,69.8486,8441.0
2024-04-18 10:35:00,71.17,71.23,71.16,71.19,13753.0,69.8486,69.9075,69.8388,69.8683,13753.0
2024-04-18 10:40:00,71.19,71.32,71.15,71.31,121955.0,69.8683,69.9959,69.829,69.986,121955.0
2024-04-18 10:45:00,71.32,71.42,71.32,71.32,239477.0,69.9959,70.094,69.9959,69.9959,239477.0
2024-04-18 10:50:00,71.32,71.32,71.27,71.3,13190.0,69.9959,69.9959,69.9468,69.9762,13190.0
2024-04-18 10:55:00,71.3,71.41,71.29,71.37,81727.0,69.9762,70.0842,69.9664,70.0449,81727.0
2024-04-18 11:00:00,71.38,71.45,71.38,71.42,173813.0,70.0547,70.1234,70.0547,70.094,173813.0
2024-04-18 11:05:00,71.42,71.46,71.4,71.41,168942.0,70.094,70.1333,70.0744,70.0842,168942.0
2024-04-18 11:10:00,71.41,71.52,71.4,71.52,123009.0,70.0842,70.1921,70.0744,70.1921,123009.0
2024-04-18 11:15:00,71.53,71.62,71.53,71.53,96663.0,70.202,70.2903,70.202,70.202,96663.0
2024-04-18 11:20:00,71.54,71.58,71.51,71.56,45248.0,70.2118,70.251,70.1823,70.2314,45248.0
2024-04-18 11:25:00,71.56,71.56,71.4,71.4,90522.0,70.2314,70.2314,70.0744,70.0744,90522.0
2024-04-18 11:30:00,71.41,71.46,71.38,71.44,156133.0,70.0842,70.1333,70.0547,70.1136,156133.0
2024-04-18 11:35:00,71.44,71.46,71.33,71.37,80651.0,70.1136,70.1333,70.0057,70.0449,80651.0
2024-04-18 11:40:00,71.37,71.37,71.27,71.32,17645.0,70.0449,70.0449,69.9468,69.9959,17645.0
2024-04-18 11:45:00,71.33,71.33,71.23,71.28,46490.0,70.0057,70.0057,69.9075,69.9566,46490.0
2024-04-18 11:50:00,71.28,71.35,71.28,71.32,15199.0,69.9566,70.0253,69.9566,69.9959,15199.0
2024-04-18 11:55:00,71.32,71.37,71.3,71.32,57761.0,69.9959,70.0449,69.9762,69.9959,57761.0
2024-04-18 12:00:00,71.31,71.39,71.31,71.34,28143.0,69.986,70.0646,69.986,70.0155,28143.0
2024-04-18 12:05:00,71.34,71.34,71.24,71.27,15541.0,70.0155,70.0155,69.9173,69.9468,15541.0
2024-04-18 12:10:00,71.29,71.33,71.28,71.3,18103.0,69.9664,70.0057,69.9566,69.9762,18103.0
2024-04-18 12:15:00,71.29,71.33,71.26,71.32,15609.0,69.9664,70.0057,69.937,69.9959,15609.0
2024-04-18 12:20:00,71.33,71.37,71.28,71.28,168476.0,70.0057,70.0449,69.9566,69.9566,168476.0
2024-04-18 12:25:00,71.28,71.34,71.24,71.34,40737.0,69.9566,70.0155,69.9173,70.0155,40737.0
2024-04-18 12:30:00,71.34,71.34,71.16,71.17,33401.0,70.0155,70.0155,69.8388,69.8486,33401.0
2024-04-18 12:35:00,71.18,71.3,71.17,71.26,39339.0,69.8585,69.9762,69.8486,69.937,39339.0
2024-04-18 12:40:00,71.27,71.27,71.12,71.15,134913.0,69.9468,69.9468,69.7996,69.829,134913.0
2024-04-18 12:45:00,71.16,71.16,71.02,71.03,106684.0,69.8388,69.8388,69.7014,69.7112,106684.0
2024-04-18 12:50:00,71.03,71.07,70.91,70.98,157269.0,69.7112,69.7505,69.5935,69.6622,157269.0
2024-04-18 12:55:00,70.98,71.05,70.98,71.04,85233.0,69.6622,69.7309,69.6622,69.7211,85233.0
2024-04-18 13:00:00,71.03,71.06,70.96,70.98,52008.0,69.7112,69.7407,69.6425,69.6622,52008.0
2024-04-18 13:05:00,70.98,71.0,70.92,70.97,24457.0,69.6622,69.6818,69.6033,69.6524,24457.0
2024-04-18 13:10:00,70.97,70.97,70.84,70.87,17114.0,69.6524,69.6524,69.5248,69.5542,17114.0
2024-04-18 13:15:00,70.87,70.9,70.73,70.8,63519.0,69.5542,69.5837,69.4168,69.4855,63519.0
2024-04-18 13:20:00,70.8,70.84,70.69,70.69,106211.0,69.4855,69.5248,69.3776,69.3776,106211.0
2024-04-18 13:25:00,70.69,70.94,70.69,70.91,169272.0,69.3776,69.6229,69.3776,69.5935,169272.0
2024-04-18 13:30:00,70.91,70.92,70.83,70.86,22291.0,69.5935,69.6033,69.515,69.5444,22291.0
2024-04-18 13:35:00,70.86,70.89,70.79,70.8,18817.0,69.5444,69.5738,69.4757,69.4855,18817.0
2024-04-18 13:40:00,70.81,70.85,70.73,70.84,21527.0,69.4953,69.5346,69.4168,69.5248,21527.0
2024-04-18 13:45:00,70.82,70.87,70.8,70.84,16214.0,69.5051,69.5542,69.4855,69.5248,16214.0
2024-04-18 13:50:00,70.83,70.83,70.69,70.69,20167.0,69.515,69.515,69.3776,69.3776,20167.0
2024-04-18 13:55:00,70.7,70.78,70.69,70.77,18654.0,69.3874,69.4659,69.3776,69.4561,18654.0
2024-04-18 14:00:00,70.76,70.76,70.61,70.67,65119.0,69.4463,69.4463,69.299,69.3579,65119.0
2024-04-18 14:05:00,70.67,70.67,70.57,70.61,160902.0,69.3579,69.3579,69.2598,69.299,160902.0
2024-04-18 14:10:00,70.62,70.63,70.53,70.59,118507.0,69.3089,69.3187,69.2205,69.2794,118507.0
2024-04-18 14:15:00,70.58,70.68,70.57,70.64,34157.0,69.2696,69.3677,69.2598,69.3285,34157.0
2024-04-18 14:20:00,70.64,70.72,70.63,70.68,77074.0,69.3285,69.407,69.3187,69.3677,77074.0
2024-04-18 14:25:00,70.67,70.77,70.56,70.6,134021.0,69.3579,69.4561,69.25,69.2892,134021.0
2024-04-18 14:30:00,70.59,70.61,70.44,70.46,63469.0,69.2794,69.299,69.1322,69.1518,63469.0
2024-04-18 14:35:00,70.46,70.58,70.45,70.54,19796.0,69.1518,69.2696,69.142,69.2303,19796.0
2024-04-18 14:40:00,70.54,70.69,70.53,70.67,58719.0,69.2303,69.3776,69.2205,69.3579,58719.0
2024-04-18 14:45:00,70.67,70.71,70.64,70.67,35784.0,69.3579,69.3972,69.3285,69.3579,35784.0
2024-04-18 14:50:00,70.67,70.67,70.58,70.61,33593.0,69.3579,69.3579,69.2696,69.299,33593.0
2024-04-18 14:55:00,70.61,70.67,70.6,70.62,59779.0,69.299,69.3579,69.2892,69.3089,59779.0
2024-04-18 15:00:00,70.63,70.74,70.62,70.67,66640.0,69.3187,69.4266,69.3089,69.3579,66640.0
2024-04-18 15:05:00,70.67,70.72,70.64,70.66,23415.0,69.3579,69.407,69.3285,69.3481,23415.0
2024-04-18 15:10:00,70.66,70.7,70.58,70.64,63273.0,69.3481,69.3874,69.2696,69.3285,63273.0
2024-04-18 15:15:00,70.63,70.66,70.57,70.58,66623.0,69.3187,69.3481,69.2598,69.2696,66623.0
2024-04-18 15:20:00,70.58,70.67,70.57,70.64,23699.0,69.2696,69.3579,69.2598,69.3285,23699.0
2024-04-18 15:25:00,70.64,70.66,70.57,70.66,34289.0,69.3285,69.3481,69.2598,69.3481,34289.0
2024-04-18 15:30:00,70.66,70.76,70.65,70.76,79951.0,69.3481,69.4463,69.3383,69.4463,79951.0
2024-04-18 15:35:00,70.76,70.81,70.71,70.72,106321.0,69.4463,69.4953,69.3972,69.407,106321.0
2024-04-18 15:40:00,70.72,70.79,70.71,70.77,39832.0,69.407,69.4757,69.3972,69.4561,39832.0
2024-04-18 15:45:00,70.77,70.89,70.7,70.75,570672.0,69.4561,69.5738,69.3874,69.4364,570672.0
2024-04-18 15:50:00,70.76,70.79,70.66,70.67,258996.0,69.4463,69.4757,69.3481,69.3579,258996.0
2024-04-18 15:55:00,70.66,70.69,70.63,70.66,184351.0,69.3481,69.3776,69.3187,69.3481,184351.0
2024-04-19 09:30:00,70.49,70.94,70.47,70.93,54080.0,69.1813,69.6229,69.1616,69.6131,54080.0
2024-04-19 09:35:00,70.91,71.02,70.82,71.01,74571.0,69.5935,69.7014,69.5051,69.6916,74571.0
2024-04-19 09:40:00,71.02,71.11,70.96,71.0,72243.0,69.7014,69.7898,69.6425,69.6818,72243.0
2024-04-19 09:45:00,71.0,71.07,70.96,70.98,35560.0,69.6818,69.7505,69.6425,69.6622,35560.0
2024-04-19 09:50:00,70.98,71.07,70.89,71.06,126531.0,69.6622,69.7505,69.5738,69.7407,126531.0
2024-04-19 09:55:00,71.03,71.17,71.03,71.14,101899.0,69.7112,69.8486,69.7112,69.8192,101899.0
2024-04-19 10:00:00,71.14,71.2,71.11,71.17,71724.0,69.8192,69.8781,69.7898,69.8486,71724.0
2024-04-19 10:05:00,71.16,71.21,71.09,71.09,153854.0,69.8388,69.8879,69.7701,69.7701,153854.0
2024-04-19 10:10:00,71.09,71.09,70.96,71.01,47668.0,69.7701,69.7701,69.6425,69.6916,47668.0
2024-04-19 10:15:00,71.01,71.02,70.92,70.94,43092.0,69.6916,69.7014,69.6033,69.6229,43092.0
2024-04-19 10:20:00,70.94,71.0,70.89,70.89,58682.0,69.6229,69.6818,69.5738,69.5738,58682.0
2024-04-19 10:25:00,70.89,70.93,70.78,70.88,39841.0,69.5738,69.6131,69.4659,69.564,39841.0
2024-04-19 10:30:00,70.87,70.93,70.81,70.84,37140.0,69.5542,69.6131,69.4953,69.5248,37140.0
2024-04-19 10:35:00,70.84,70.84,70.75,70.77,17314.0,69.5248,69.5248,69.4364,69.4561,17314.0
2024-04-19 10:40:00,70.77,70.92,70.77,70.92,28446.0,69.4561,69.6033,69.4561,69.6033,28446.0
2024-04-19 10:45:00,70.92,71.02,70.91,71.0,46787.0,69.6033,69.7014,69.5935,69.6818,46787.0
2024-04-19 10:50:00,71.0,71.13,71.0,71.12,46863.0,69.6818,69.8094,69.6818,69.7996,46863.0
2024-04-19 10:55:00,71.11,71.11,70.97,71.0,82208.0,69.7898,69.7898,69.6524,69.6818,82208.0
2024-04-19 11:00:00,70.99,71.0,70.9,70.95,46454.0,69.672,69.6818,69.5837,69.6327,46454.0
2024-04-19 11:05:00,70.94,71.05,70.93,71.05,30530.0,69.6229,69.7309,69.6131,69.7309,30530.0
2024-04-19 11:10:00,71.05,71.07,70.99,71.01,27789.0,69.7309,69.7505,69.672,69.6916,27789.0
2024-04-19 11:15:00,71.0,71.01,70.94,70.94,23860.0,69.6818,69.6916,69.6229,69.6229,23860.0
2024-04-19 11:20:00,70.95,70.97,70.89,70.89,17530.0,69.6327,69.6524,69.5738,69.5738,17530.0
2024-04-19 11:25:00,70.88,70.97,70.88,70.97,45829.0,69.564,69.6524,69.564,69.6524,45829.0
2024-04-19 11:30:00,70.95,70.98,70.94,70.95,48174.0,69.6327,69.6622,69.6229,69.6327,48174.0
2024-04-19 11:35:00,70.94,70.98,70.88,70.98,46399.0,69.6229,69.6622,69.564,69.6622,46399.0
2024-04-19 11:40:00,70.99,71.02,70.9,70.96,33217.0,69.672,69.7014,69.5837,69.6425,33217.0
2024-04-19 11:45:00,70.96,71.03,70.95,71.01,16004.0,69.6425,69.7112,69.6327,69.6916,16004.0
2024-04-19 11:50:00,71.02,71.04,71.0,71.02,11871.0,69.7014,69.7211,69.6818,69.7014,11871.0
2024-04-19 11:55:00,71.02,71.03,70.9,70.91,67487.0,69.7014,69.7112,69.5837,69.5935,67487.0
2024-04-19 12:00:00,70.91,70.99,70.89,70.89,13190.0,69.5935,69.672,69.5738,69.5738,13190.0
2024-04-19 12:05:00,70.91,70.92,70.82,70.84,14702.0,69.5935,69.6033,69.5051,69.5248,14702.0
2024-04-19 12:10:00,70.84,70.84,70.68,70.69,57452.0,69.5248,69.5248,69.3677,69.3776,57452.0
2024-04-19 12:15:00,70.69,70.73,70.63,70.63,41354.0,69.3776,69.4168,69.3187,69.3187,41354.0
2024-04-19 12:20:00,70.63,70.66,70.56,70.56,46320.0,69.3187,69.3481,69.25,69.25,46320.0
2024-04-19 12:25:00,70.57,70.64,70.56,70.56,46507.0,69.2598,69.3285,69.25,69.25,46507.0
2024-04-19 12:30:00,70.56,70.61,70.55,70.61,43062.0,69.25,69.299,69.2402,69.299,43062.0
2024-04-19 12:35:00,70.61,70.61,70.55,70.56,36718.0,69.299,69.299,69.2402,69.25,36718.0
2024-04-19 12:40:00,70.56,70.68,70.53,70.66,34088.0,69.25,69.3677,69.2205,69.3481,34088.0
2024-04-19 12:45:00,70.66,70.73,70.65,70.72,114720.0,69.3481,69.4168,69.3383,69.407,114720.0
2024-04-19 12:50:00,70.73,70.88,70.72,70.79,133512.0,69.4168,69.564,69.407,69.4757,133512.0
2024-04-19 12:55:00,70.78,70.85,70.78,70.83,36892.0,69.4659,69.5346,69.4659,69.515,36892.0
2024-04-19 13:00:00,70.83,70.94,70.82,70.91,29956.0,69.515,69.6229,69.5051,69.5935,29956.0
2024-04-19 13:05:00,70.91,70.98,70.9,70.98,16247.0,69.5935,69.6622,69.5837,69.6622,16247.0
2024-04-19 13:10:00,70.98,70.98,70.93,70.95,36975.0,69.6622,69.6622,69.6131,69.6327,36975.0
2024-04-19 13:15:00,70.95,70.96,70.86,70.95,61339.0,69.6327,69.6425,69.5444,69.6327,61339.0
2024-04-19 13:20:00,70.95,70.96,70.87,70.9,23296.0,69.6327,69.6425,69.5542,69.5837,23296.0
2024-04-19 13:25:00,70.9,70.92,70.79,70.8,78209.0,69.5837,69.6033,69.4757,69.4855,78209.0
2024-04-19 13:30:00,70.8,70.88,70.8,70.88,56569.0,69.4855,69.564,69.4855,69.564,56569.0
2024-04-19 13:35:00,70.89,70.91,70.84,70.84,46846.0,69.5738,69.5935,69.5248,69.5248,46846.0
2024-04-19 13:40:00,70.85,70.91,70.84,70.89,15864.0,69.5346,69.5935,69.5248,69.5738,15864.0
2024-04-19 13:45:00,70.91,71.01,70.9,71.01,19979.0,69.5935,69.6916,69.5837,69.6916,19979.0
2024-04-19 13:50:00,71.02,71.12,71.02,71.09,80834.0,69.7014,69.7996,69.7014,69.7701,80834.0
2024-04-19 13:55:00,71.1,71.12,70.91,70.94,141648.0,69.7799,69.7996,69.5935,69.6229,141648.0
2024-04-19 14:00:00,70.93,70.93,70.78,70.82,75551.0,69.6131,69.6131,69.4659,69.5051,75551.0
2024-04-19 14:05:00,70.83,70.93,70.76,70.86,78439.0,69.515,69.6131,69.4463,69.5444,78439.0
2024-04-19 14:10:00,70.86,70.91,70.85,70.86,28904.0,69.5444,69.5935,69.5346,69.5444,28904.0
2024-04-19 14:15:00,70.85,70.91,70.79,70.87,107442.0,69.5346,69.5935,69.4757,69.5542,107442.0
2024-04-19 14:20:00,70.87,70.89,70.84,70.88,30158.0,69.5542,69.5738,69.5248,69.564,30158.0
2024-04-19 14:25:00,70.87,70.87,70.72,70.73,56269.0,69.5542,69.5542,69.407,69.4168,56269.0
2024-04-19 14:30:00,70.72,70.8,70.7,70.79,92242.0,69.407,69.4855,69.3874,69.4757,92242.0
2024-04-19 14:35:00,70.79,70.82,70.68,70.68,226093.0,69.4757,69.5051,69.3677,69.3677,226093.0
2024-04-19 14:40:00,70.68,70.73,70.64,70.66,61827.0,69.3677,69.4168,69.3285,69.3481,61827.0
2024-04-19 14:45:00,70.67,70.72,70.61,70.7,56126.0,69.3579,69.407,69.299,69.3874,56126.0
2024-04-19 14:50:00,70.71,70.79,70.7,70.73,250679.0,69.3972,69.4757,69.3874,69.4168,250679.0
2024-04-19 14:55:00,70.72,70.83,70.72,70.79,68793.0,69.407,69.515,69.407,69.4757,68793.0
2024-04-19 15:00:00,70.79,70.87,70.74,70.85,34837.0,69.4757,69.5542,69.4266,69.5346,34837.0
2024-04-19 15:05:00,70.84,70.89,70.76,70.86,39303.0,69.5248,69.5738,69.4463,69.5444,39303.0
2024-04-19 15:10:00,70.86,71.0,70.84,70.98,36560.0,69.5444,69.6818,69.5248,69.6622,36560.0
2024-04-19 15:15:00,70.96,70.97,70.9,70.97,73613.0,69.6425,69.6524,69.5837,69.6524,73613.0
2024-04-19 15:20:00,70.96,70.98,70.87,70.87,88785.0,69.6425,69.6622,69.5542,69.5542,88785.0
2024-04-19 15:25:00,70.88,70.99,70.87,70.92,43674.0,69.564,69.672,69.5542,69.6033,43674.0
2024-04-19 15:30:00,70.92,70.96,70.89,70.92,71616.0,69.6033,69.6425,69.5738,69.6033,71616.0
2024-04-19 15:35:00,70.92,70.94,70.77,70.86,115941.0,69.6033,69.6229,69.4561,69.5444,115941.0
2024-04-19 15:40:00,70.86,70.89,70.8,70.86,65841.0,69.5444,69.5738,69.4855,69.5444,65841.0
2024-04-19 15:45:00,70.86,70.91,70.79,70.91,168206.0,69.5444,69.5935,69.4757,69.5935,168206.0
2024-04-19 15:50:00,70.9,71.07,70.86,71.07,228954.0,69.5837,69.7505,69.5444,69.7505,228954.0
2024-04-19 15:55:00,71.06,71.18,71.05,71.16,722452.0,69.7407,69.8585,69.7309,69.8388,722452.0
2024-04-22 09:30:00,71.41,71.75,71.26,71.27,178415.0,70.0842,70.4179,69.937,69.9468,178415.0
2024-04-22 09:35:00,71.27,71.28,71.12,71.22,176097.0,69.9468,69.9566,69.7996,69.8977,176097.0
2024-04-22 09:40:00,71.21,71.32,71.13,71.32,126272.0,69.8879,69.9959,69.8094,69.9959,126272.0
2024-04-22 09:45:00,71.31,71.34,71.19,71.28,244192.0,69.986,70.0155,69.8683,69.9566,244192.0
2024-04-22 09:50:00,71.28,71.39,71.24,71.32,116363.0,69.9566,70.0646,69.9173,69.9959,116363.0
2024-04-22 09:55:00,71.31,71.37,71.27,71.3,34677.0,69.986,70.0449,69.9468,69.9762,34677.0
2024-04-22 10:00:00,71.31,71.38,71.27,71.31,58946.0,69.986,70.0547,69.9468,69.986,58946.0
2024-04-22 10:05:00,71.31,71.35,71.27,71.31,53422.0,69.986,70.0253,69.9468,69.986,53422.0
2024-04-22 10:10:00,71.31,71.35,71.26,71.29,29658.0,69.986,70.0253,69.937,69.9664,29658.0
2024-04-22 10:15:00,71.29,71.32,71.26,71.27,21592.0,69.9664,69.9959,69.937,69.9468,21592.0
2024-04-22 10:20:00,71.28,71.29,71.15,71.19,100488.0,69.9566,69.9664,69.829,69.8683,100488.0
2024-04-22 10:25:00,71.19,71.2,71.11,71.15,29152.0,69.8683,69.8781,69.7898,69.829,29152.0
2024-04-22 10:30:00,71.15,71.24,71.1,71.22,52733.0,69.829,69.9173,69.7799,69.8977,52733.0
2024-04-22 10:35:00,71.23,71.25,71.18,71.25,12442.0,69.9075,69.9272,69.8585,69.9272,12442.0
2024-04-22 10:40:00,71.25,71.28,71.19,71.28,28236.0,69.9272,69.9566,69.8683,69.9566,28236.0
2024-04-22 10:45:00,71.28,71.29,71.21,71.23,11044.0,69.9566,69.9664,69.8879,69.9075,11044.0
2024-04-22 10:50:00,71.21,71.21,71.1,71.1,28715.0,69.8879,69.8879,69.7799,69.7799,28715.0
2024-04-22 10:55:00,71.1,71.11,71.04,71.06,13558.0,69.7799,69.7898,69.7211,69.7407,13558.0
2024-04-22 11:00:00,71.05,71.05,70.98,70.99,14899.0,69.7309,69.7309,69.6622,69.672,14899.0
2024-04-22 11:05:00,70.98,71.01,70.95,71.0,60068.0,69.6622,69.6916,69.6327,69.6818,60068.0
2024-04-22 11:10:00,71.01,71.01,70.96,70.98,29837.0,69.6916,69.6916,69.6425,69.6622,29837.0
2024-04-22 11:15:00,70.98,71.08,70.94,71.0,24147.0,69.6622,69.7603,69.6229,69.6818,24147.0
2024-04-22 11:20:00,71.0,71.0,70.93,70.98,17412.0,69.6818,69.6818,69.6131,69.6622,17412.0
2024-04-22 11:25:00,70.97,70.99,70.92,70.97,17560.0,69.6524,69.672,69.6033,69.6524,17560.0
2024-04-22 11:30:00,70.98,71.03,70.97,70.99,75334.0,69.6622,69.7112,69.6524,69.672,75334.0
2024-04-22 11:35:00,70.99,71.04,70.98,71.02,23151.0,69.672,69.7211,69.6622,69.7014,23151.0
2024-04-22 11:40:00,71.02,71.02,70.91,70.93,12814.0,69.7014,69.7014,69.5935,69.6131,12814.0
2024-04-22 11:45:00,70.94,71.05,70.93,71.05,27190.0,69.6229,69.7309,69.6131,69.7309,27190.0
2024-04-22 11:50:00,71.05,71.06,71.02,71.03,8672.0,69.7309,69.7407,69.7014,69.7112,8672.0
2024-04-22 11:55:00,71.03,71.11,71.03,71.11,73498.0,69.7112,69.7898,69.7112,69.7898,73498.0
2024-04-22 12:00:00,71.11,71.14,71.04,71.11,28824.0,69.7898,69.8192,69.7211,69.7898,28824.0
2024-04-22 12:05:00,71.12,71.12,71.07,71.12,19160.0,69.7996,69.7996,69.7505,69.7996,19160.0
2024-04-22 12:10:00,71.12,71.19,71.11,71.16,48248.0,69.7996,69.8683,69.7898,69.8388,48248.0
2024-04-22 12:15:00,71.16,71.35,71.16,71.28,128406.0,69.8388,70.0253,69.8388,69.9566,128406.0
2024-04-22 12:20:00,71.28,71.36,71.25,71.26,105592.0,69.9566,70.0351,69.9272,69.937,105592.0
2024-04-22 12:25:00,71.26,71.31,71.26,71.29,56014.0,69.937,69.986,69.937,69.9664,56014.0
2024-04-22 12:30:00,71.29,71.29,71.23,71.28,20737.0,69.9664,69.9664,69.9075,69.9566,20737.0
2024-04-22 12:35:00,71.29,71.34,71.28,71.33,23652.0,69.9664,70.0155,69.9566,70.0057,23652.0
2024-04-22 12:40:00,71.34,71.45,71.33,71.44,136693.0,70.0155,70.1234,70.0057,70.1136,136693.0
2024-04-22 12:45:00,71.44,71.49,71.42,71.48,47413.0,70.1136,70.1627,70.094,70.1529,47413.0
2024-04-22 12:50:00,71.49,71.52,71.42,71.43,81088.0,70.1627,70.1921,70.094,70.1038,81088.0
2024-04-22 12:55:00,71.42,71.47,71.39,71.46,120726.0,70.094,70.1431,70.0646,70.1333,120726.0
2024-04-22 13:00:00,71.47,71.5,71.43,71.48,95369.0,70.1431,70.1725,70.1038,70.1529,95369.0
2024-04-22 13:05:00,71.48,71.6,71.48,71.59,85324.0,70.1529,70.2707,70.1529,70.2608,85324.0
2024-04-22 13:10:00,71.59,71.66,71.58,71.64,152174.0,70.2608,70.3295,70.251,70.3099,152174.0
2024-04-22 13:15:00,71.65,71.65,71.6,71.63,16453.0,70.3197,70.3197,70.2707,70.3001,16453.0
2024-04-22 13:20:00,71.64,71.7,71.63,71.69,47589.0,70.3099,70.3688,70.3001,70.359,47589.0
2024-04-22 13:25:00,71.69,71.76,71.69,71.75,24956.0,70.359,70.4277,70.359,70.4179,24956.0
2024-04-22 13:30:00,71.74,71.78,71.73,71.74,55360.0,70.4081,70.4473,70.3982,70.4081,55360.0
2024-04-22 13:35:00,71.75,71.78,71.67,71.73,147574.0,70.4179,70.4473,70.3394,70.3982,147574.0
2024-04-22 13:40:00,71.73,71.74,71.7,71.73,7802.0,70.3982,70.4081,70.3688,70.3982,7802.0
2024-04-22 13:45:00,71.74,71.86,71.74,71.85,93967.0,70.4081,70.5258,70.4081,70.516,93967.0
2024-04-22 13:50:00,71.84,72.03,71.83,72.03,277991.0,70.5062,70.6927,70.4964,70.6927,277991.0
2024-04-22 13:55:00,72.03,72.03,71.89,71.92,118793.0,70.6927,70.6927,70.5553,70.5847,118793.0
2024-04-22 14:00:00,71.92,71.94,71.9,71.94,24817.0,70.5847,70.6043,70.5651,70.6043,24817.0
2024-04-22 14:05:00,71.94,71.96,71.88,71.9,58956.0,70.6043,70.624,70.5455,70.5651,58956.0
2024-04-22 14:10:00,71.91,71.94,71.87,71.94,81043.0,70.5749,70.6043,70.5356,70.6043,81043.0
2024-04-22 14:15:00,71.94,71.96,71.88,71.9,48034.0,70.6043,70.624,70.5455,70.5651,48034.0
2024-04-22 14:20:00,71.9,71.94,71.88,71.9,109323.0,70.5651,70.6043,70.5455,70.5651,109323.0
2024-04-22 14:25:00,71.9,71.93,71.87,71.9,100805.0,70.5651,70.5945,70.5356,70.5651,100805.0
2024-04-22 14:30:00,71.9,71.95,71.89,71.91,67660.0,70.5651,70.6142,70.5553,70.5749,67660.0
2024-04-22 14:35:00,71.91,71.93,71.8,71.82,22609.0,70.5749,70.5945,70.4669,70.4866,22609.0
2024-04-22 14:40:00,71.83,71.83,71.71,71.72,79762.0,70.4964,70.4964,70.3786,70.3884,79762.0
2024-04-22 14:45:00,71.72,71.75,71.68,71.71,16490.0,70.3884,70.4179,70.3492,70.3786,16490.0
2024-04-22 14:50:00,71.72,71.74,71.69,71.74,20264.0,70.3884,70.4081,70.359,70.4081,20264.0
2024-04-22 14:55:00,71.73,71.81,71.73,71.81,76667.0,70.3982,70.4768,70.3982,70.4768,76667.0
2024-04-22 15:00:00,71.81,71.84,71.76,71.78,136910.0,70.4768,70.5062,70.4277,70.4473,136910.0
2024-04-22 15:05:00,71.78,71.81,71.77,71.79,18326.0,70.4473,70.4768,70.4375,70.4571,18326.0
2024-04-22 15:10:00,71.8,71.82,71.73,71.81,55199.0,70.4669,70.4866,70.3982,70.4768,55199.0
2024-04-22 15:15:00,71.81,71.83,71.76,71.76,67635.0,70.4768,70.4964,70.4277,70.4277,67635.0
2024-04-22 15:20:00,71.76,71.76,71.62,71.64,208774.0,70.4277,70.4277,70.2903,70.3099,208774.0
2024-04-22 15:25:00,71.65,71.68,71.61,71.67,97570.0,70.3197,70.3492,70.2805,70.3394,97570.0
2024-04-22 15:30:00,71.67,71.7,71.58,71.58,100971.0,70.3394,70.3688,70.251,70.251,100971.0
2024-04-22 15:35:00,71.58,71.67,71.52,71.65,54350.0,70.251,70.3394,70.1921,70.3197,54350.0
2024-04-22 15:40:00,71.66,71.66,71.58,71.61,50160.0,70.3295,70.3295,70.251,70.2805,50160.0
2024-04-22 15:45:00,71.61,71.63,71.58,71.61,73385.0,70.2805,70.3001,70.251,70.2805,73385.0
2024-04-22 15:50:00,71.61,71.61,71.49,71.53,255057.0,70.2805,70.2805,70.1627,70.202,255057.0
2024-04-22 15:55:00,71.53,71.54,71.44,71.49,176688.0,70.202,70.2118,70.1136,70.1627,176688.0
2024-04-23 09:30:00,71.97,72.16,71.85,71.98,297872.0,70.6338,70.8203,70.516,70.6436,297872.0
2024-04-23 09:35:00,71.97,72.09,71.93,72.08,130910.0,70.6338,70.7516,70.5945,70.7417,130910.0
2024-04-23 09:40:00,72.09,72.26,72.09,72.17,214350.0,70.7516,70.9184,70.7516,70.8301,214350.0
2024-04-23 09:45:00,72.18,72.49,72.18,72.46,94450.0,70.8399,71.1441,70.8399,71.1147,94450.0
2024-04-23 09:50:00,72.46,72.57,72.39,72.56,99050.0,71.1147,71.2226,71.046,71.2128,99050.0
2024-04-23 09:55:00,72.56,72.73,72.56,72.72,97339.0,71.2128,71.3797,71.2128,71.3699,97339.0
2024-04-23 10:00:00,72.72,72.81,72.57,72.78,185794.0,71.3699,71.4582,71.2226,71.4287,185794.0
2024-04-23 10:05:00,72.76,72.96,72.75,72.89,88474.0,71.4091,71.6054,71.3993,71.5367,88474.0
2024-04-23 10:10:00,72.89,72.99,72.86,72.95,79772.0,71.5367,71.6348,71.5073,71.5956,79772.0
2024-04-23 10:15:00,72.95,72.96,72.88,72.9,68459.0,71.5956,71.6054,71.5269,71.5465,68459.0
2024-04-23 10:20:00,72.9,72.94,72.77,72.79,94709.0,71.5465,71.5858,71.4189,71.4386,94709.0
2024-04-23 10:25:00,72.78,72.83,72.72,72.81,135768.0,71.4287,71.4778,71.3699,71.4582,135768.0
2024-04-23 10:30:00,72.81,72.9,72.78,72.85,119877.0,71.4582,71.5465,71.4287,71.4974,119877.0
2024-04-23 10:35:00,72.85,72.86,72.71,72.78,74105.0,71.4974,71.5073,71.36,71.4287,74105.0
2024-04-23 10:40:00,72.77,72.81,72.72,72.77,39295.0,71.4189,71.4582,71.3699,71.4189,39295.0
2024-04-23 10:45:00,72.76,72.8,72.71,72.76,57560.0,71.4091,71.4484,71.36,71.4091,57560.0
2024-04-23 10:50:00,72.77,72.85,72.74,72.84,58313.0,71.4189,71.4974,71.3895,71.4876,58313.0
2024-04-23 10:55:00,72.84,72.89,72.82,72.85,20238.0,71.4876,71.5367,71.468,71.4974,20238.0
2024-04-23 11:00:00,72.86,72.88,72.68,72.75,205418.0,71.5073,71.5269,71.3306,71.3993,205418.0
2024-04-23 11:05:00,72.75,72.8,72.72,72.74,14958.0,71.3993,71.4484,71.3699,71.3895,14958.0
2024-04-23 11:10:00,72.76,72.84,72.75,72.81,19065.0,71.4091,71.4876,71.3993,71.4582,19065.0
2024-04-23 11:15:00,72.82,72.88,72.82,72.85,13955.0,71.468,71.5269,71.468,71.4974,13955.0
2024-04-23 11:20:00,72.84,72.9,72.84,72.9,13126.0,71.4876,71.5465,71.4876,71.5465,13126.0
2024-04-23 11:25:00,72.91,72.92,72.87,72.88,9600.0,71.5563,71.5661,71.5171,71.5269,9600.0
2024-04-23 11:30:00,72.88,72.88,72.71,72.74,24681.0,71.5269,71.5269,71.36,71.3895,24681.0
2024-04-23 11:35:00,72.75,72.76,72.68,72.74,17493.0,71.3993,71.4091,71.3306,71.3895,17493.0
2024-04-23 11:40:00,72.74,72.76,72.69,72.69,8795.0,71.3895,71.4091,71.3404,71.3404,8795.0
2024-04-23 11:45:00,72.69,72.71,72.66,72.71,9069.0,71.3404,71.36,71.311,71.36,9069.0
2024-04-23 11:50:00,72.72,72.77,72.65,72.73,93863.0,71.3699,71.4189,71.3012,71.3797,93863.0
2024-04-23 11:55:00,72.73,72.73,72.68,72.68,10888.0,71.3797,71.3797,71.3306,71.3306,10888.0
2024-04-23 12:00:00,72.68,72.77,72.67,72.76,98508.0,71.3306,71.4189,71.3208,71.4091,98508.0
2024-04-23 12:05:00,72.77,72.83,72.75,72.81,46624.0,71.4189,71.4778,71.3993,71.4582,46624.0
2024-04-23 12:10:00,72.81,72.83,72.76,72.82,31102.0,71.4582,71.4778,71.4091,71.468,31102.0
2024-04-23 12:15:00,72.81,72.86,72.78,72.79,33150.0,71.4582,71.5073,71.4287,71.4386,33150.0
2024-04-23 12:20:00,72.81,72.83,72.79,72.83,38910.0,71.4582,71.4778,71.4386,71.4778,38910.0
2024-04-23 12:25:00,72.84,72.87,72.82,72.87,7888.0,71.4876,71.5171,71.468,71.5171,7888.0
2024-04-23 12:30:00,72.86,72.87,72.84,72.86,16976.0,71.5073,71.5171,71.4876,71.5073,16976.0
2024-04-23 12:35:00,72.86,72.9,72.83,72.9,7240.0,71.5073,71.5465,71.4778,71.5465,7240.0
2024-04-23 12:40:00,72.9,72.9,72.86,72.89,10552.0,71.5465,71.5465,71.5073,71.5367,10552.0
2024-04-23 12:45:00,72.89,72.93,72.88,72.91,16560.0,71.5367,71.576,71.5269,71.5563,16560.0
2024-04-23 12:50:00,72.92,72.92,72.88,72.88,5715.0,71.5661,71.5661,71.5269,71.5269,5715.0
2024-04-23 12:55:00,72.88,72.88,72.81,72.84,26067.0,71.5269,71.5269,71.4582,71.4876,26067.0
2024-04-23 13:00:00,72.84,72.88,72.81,72.87,231202.0,71.4876,71.5269,71.4582,71.5171,231202.0
2024-04-23 13:05:00,72.88,72.91,72.85,72.85,15850.0,71.5269,71.5563,71.4974,71.4974,15850.0
2024-04-23 13:10:00,72.84,72.86,72.79,72.85,18417.0,71.4876,71.5073,71.4386,71.4974,18417.0
2024-04-23 13:15:00,72.86,72.94,72.83,72.92,22866.0,71.5073,71.5858,71.4778,71.5661,22866.0
2024-04-23 13:20:00,72.93,72.98,72.93,72.96,25074.0,71.576,71.625,71.576,71.6054,25074.0
2024-04-23 13:25:00,72.97,72.98,72.93,72.97,22792.0,71.6152,71.625,71.576,71.6152,22792.0
2024-04-23 13:30:00,72.98,72.98,72.89,72.91,10413.0,71.625,71.625,71.5367,71.5563,10413.0
2024-04-23 13:35:00,72.91,72.93,72.9,72.92,10298.0,71.5563,71.576,71.5465,71.5661,10298.0
2024-04-23 13:40:00,72.92,72.99,72.9,72.98,41088.0,71.5661,71.6348,71.5465,71.625,41088.0
2024-04-23 13:45:00,72.98,73.03,72.97,73.0,43193.0,71.625,71.6741,71.6152,71.6447,43193.0
2024-04-23 13:50:00,73.0,73.01,72.95,72.97,61355.0,71.6447,71.6545,71.5956,71.6152,61355.0
2024-04-23 13:55:00,72.97,73.01,72.96,73.01,9126.0,71.6152,71.6545,71.6054,71.6545,9126.0
2024-04-23 14:00:00,73.01,73.03,72.98,72.98,10800.0,71.6545,71.6741,71.625,71.625,10800.0
2024-04-23 14:05:00,72.99,73.0,72.96,72.97,39817.0,71.6348,71.6447,71.6054,71.6152,39817.0
2024-04-23 14:10:00,72.98,72.99,72.93,72.98,23130.0,71.625,71.6348,71.576,71.625,23130.0
2024-04-23 14:15:00,72.98,73.05,72.98,73.04,15458.0,71.625,71.6937,71.625,71.6839,15458.0
2024-04-23 14:20:00,73.05,73.09,73.04,73.07,15323.0,71.6937,71.733,71.6839,71.7134,15323.0
2024-04-23 14:25:00,73.06,73.11,73.06,73.08,25770.0,71.7035,71.7526,71.7035,71.7232,25770.0
2024-04-23 14:30:00,73.08,73.1,73.04,73.1,50533.0,71.7232,71.7428,71.6839,71.7428,50533.0
2024-04-23 14:35:00,73.09,73.12,73.07,73.09,25941.0,71.733,71.7624,71.7134,71.733,25941.0
2024-04-23 14:40:00,73.09,73.12,73.09,73.1,27396.0,71.733,71.7624,71.733,71.7428,27396.0
2024-04-23 14:45:00,73.1,73.11,73.03,73.03,82813.0,71.7428,71.7526,71.6741,71.6741,82813.0
2024-04-23 14:50:00,73.03,73.04,72.97,73.0,117683.0,71.6741,71.6839,71.6152,71.6447,117683.0
2024-04-23 14:55:00,73.0,73.06,72.99,73.05,73024.0,71.6447,71.7035,71.6348,71.6937,73024.0
2024-04-23 15:00:00,73.04,73.05,72.95,72.97,103180.0,71.6839,71.6937,71.5956,71.6152,103180.0
2024-04-23 15:05:00,72.96,72.97,72.93,72.96,20155.0,71.6054,71.6152,71.576,71.6054,20155.0
2024-04-23 15:10:00,72.95,72.96,72.89,72.9,82788.0,71.5956,71.6054,71.5367,71.5465,82788.0
2024-04-23 15:15:00,72.89,72.99,72.89,72.95,116120.0,71.5367,71.6348,71.5367,71.5956,116120.0
2024-04-23 15:20:00,72.95,73.01,72.93,73.0,102129.0,71.5956,71.6545,71.576,71.6447,102129.0
2024-04-23 15:25:00,73.0,73.0,72.94,72.97,44083.0,71.6447,71.6447,71.5858,71.6152,44083.0
2024-04-23 15:30:00,72.96,72.97,72.91,72.97,128941.0,71.6054,71.6152,71.5563,71.6152,128941.0
2024-04-23 15:35:00,72.97,73.01,72.94,73.0,159728.0,71.6152,71.6545,71.5858,71.6447,159728.0
2024-04-23 15:40:00,73.0,73.06,72.98,73.06,180963.0,71.6447,71.7035,71.625,71.7035,180963.0
2024-04-23 15:45:00,73.06,73.06,72.99,73.03,249922.0,71.7035,71.7035,71.6348,71.6741,249922.0
2024-04-23 15:50:00,73.03,73.07,72.96,73.06,227624.0,71.6741,71.7134,71.6054,71.7035,227624.0
2024-04-23 15:55:00,73.06,73.07,72.95,73.0,498195.0,71.7035,71.7134,71.5956,71.6447,498195.0
2024-04-24 09:30:00,72.63,72.84,72.32,72.72,255258.0,71.2815,71.4876,70.9773,71.3699,255258.0
2024-04-24 09:35:00,72.72,72.91,72.67,72.82,170303.0,71.3699,71.5563,71.3208,71.468,170303.0
2024-04-24 09:40:00,72.82,72.9,72.73,72.76,117392.0,71.468,71.5465,71.3797,71.4091,117392.0
2024-04-24 09:45:00,72.76,72.82,72.61,72.82,171010.0,71.4091,71.468,71.2619,71.468,171010.0
2024-04-24 09:50:00,72.83,72.97,72.8,72.92,42328.0,71.4778,71.6152,71.4484,71.5661,42328.0
2024-04-24 09:55:00,72.9,72.92,72.75,72.76,23145.0,71.5465,71.5661,71.3993,71.4091,23145.0
2024-04-24 10:00:00,72.77,72.77,72.63,72.63,54208.0,71.4189,71.4189,71.2815,71.2815,54208.0
2024-04-24 10:05:00,72.61,72.8,72.61,72.8,55305.0,71.2619,71.4484,71.2619,71.4484,55305.0
2024-04-24 10:10:00,72.81,72.86,72.72,72.72,57048.0,71.4582,71.5073,71.3699,71.3699,57048.0
2024-04-24 10:15:00,72.73,72.75,72.68,72.71,16256.0,71.3797,71.3993,71.3306,71.36,16256.0
2024-04-24 10:20:00,72.71,72.83,72.64,72.83,11003.0,71.36,71.4778,71.2913,71.4778,11003.0
2024-04-24 10:25:00,72.83,72.85,72.74,72.76,8318.0,71.4778,71.4974,71.3895,71.4091,8318.0
2024-04-24 10:30:00,72.75,72.76,72.59,72.64,14276.0,71.3993,71.4091,71.2423,71.2913,14276.0
2024-04-24 10:35:00,72.64,72.66,72.59,72.65,12403.0,71.2913,71.311,71.2423,71.3012,12403.0
2024-04-24 10:40:00,72.64,72.71,72.61,72.63,25884.0,71.2913,71.36,71.2619,71.2815,25884.0
2024-04-24 10:45:00,72.61,72.65,72.54,72.6,20432.0,71.2619,71.3012,71.1932,71.2521,20432.0
2024-04-24 10:50:00,72.59,72.6,72.51,72.58,27570.0,71.2423,71.2521,71.1638,71.2325,27570.0
2024-04-24 10:55:00,72.59,72.6,72.54,72.57,23897.0,71.2423,71.2521,71.1932,71.2226,23897.0
2024-04-24 11:00:00,72.56,72.6,72.42,72.46,29630.0,71.2128,71.2521,71.0754,71.1147,29630.0
2024-04-24 11:05:00,72.46,72.49,72.43,72.48,32406.0,71.1147,71.1441,71.0852,71.1343,32406.0
2024-04-24 11:10:00,72.49,72.56,72.48,72.51,148607.0,71.1441,71.2128,71.1343,71.1638,148607.0
2024-04-24 11:15:00,72.52,72.54,72.44,72.44,76851.0,71.1736,71.1932,71.0951,71.0951,76851.0
2024-04-24 11:20:00,72.44,72.47,72.37,72.41,154452.0,71.0951,71.1245,71.0264,71.0656,154452.0
2024-04-24 11:25:00,72.42,72.53,72.41,72.53,172186.0,71.0754,71.1834,71.0656,71.1834,172186.0
2024-04-24 11:30:00,72.53,72.6,72.52,72.6,82038.0,71.1834,71.2521,71.1736,71.2521,82038.0
2024-04-24 11:35:00,72.61,72.61,72.53,72.56,21992.0,71.2619,71.2619,71.1834,71.2128,21992.0
2024-04-24 11:40:00,72.56,72.57,72.34,72.34,23722.0,71.2128,71.2226,70.9969,70.9969,23722.0
2024-04-24 11:45:00,72.34,72.43,72.29,72.38,104400.0,70.9969,71.0852,70.9478,71.0362,104400.0
2024-04-24 11:50:00,72.38,72.41,72.31,72.4,67968.0,71.0362,71.0656,70.9675,71.0558,67968.0
2024-04-24 11:55:00,72.39,72.46,72.34,72.43,81078.0,71.046,71.1147,70.9969,71.0852,81078.0
2024-04-24 12:00:00,72.43,72.53,72.41,72.53,91607.0,71.0852,71.1834,71.0656,71.1834,91607.0
2024-04-24 12:05:00,72.52,72.52,72.39,72.39,81479.0,71.1736,71.1736,71.046,71.046,81479.0
2024-04-24 12:10:00,72.39,72.43,72.38,72.41,37653.0,71.046,71.0852,71.0362,71.0656,37653.0
2024-04-24 12:15:00,72.42,72.48,72.4,72.47,72988.0,71.0754,71.1343,71.0558,71.1245,72988.0
2024-04-24 12:20:00,72.47,72.53,72.45,72.48,108318.0,71.1245,71.1834,71.1049,71.1343,108318.0
2024-04-24 12:25:00,72.48,72.52,72.47,72.51,20201.0,71.1343,71.1736,71.1245,71.1638,20201.0
2024-04-24 12:30:00,72.49,72.49,72.33,72.33,12321.0,71.1441,71.1441,70.9871,70.9871,12321.0
2024-04-24 12:35:00,72.32,72.43,72.32,72.42,115215.0,70.9773,71.0852,70.9773,71.0754,115215.0
2024-04-24 12:40:00,72.43,72.43,72.37,72.39,17576.0,71.0852,71.0852,71.0264,71.046,17576.0
2024-04-24 12:45:00,72.39,72.4,72.32,72.39,24266.0,71.046,71.0558,70.9773,71.046,24266.0
2024-04-24 12:50:00,72.38,72.42,72.36,72.42,15099.0,71.0362,71.0754,71.0165,71.0754,15099.0
2024-04-24 12:55:00,72.41,72.48,72.41,72.48,18432.0,71.0656,71.1343,71.0656,71.1343,18432.0
2024-04-24 13:00:00,72.47,72.51,72.43,72.47,28622.0,71.1245,71.1638,71.0852,71.1245,28622.0
2024-04-24 13:05:00,72.47,72.51,72.44,72.45,31443.0,71.1245,71.1638,71.0951,71.1049,31443.0
2024-04-24 13:10:00,72.45,72.48,72.45,72.46,9664.0,71.1049,71.1343,71.1049,71.1147,9664.0
2024-04-24 13:15:00,72.45,72.48,72.41,72.47,19105.0,71.1049,71.1343,71.0656,71.1245,19105.0
2024-04-24 13:20:00,72.46,72.48,72.43,72.47,13214.0,71.1147,71.1343,71.0852,71.1245,13214.0
2024-04-24 13:25:00,72.47,72.49,72.46,72.49,15030.0,71.1245,71.1441,71.1147,71.1441,15030.0
2024-04-24 13:30:00,72.48,72.54,72.48,72.52,15287.0,71.1343,71.1932,71.1343,71.1736,15287.0
2024-04-24 13:35:00,72.52,72.58,72.51,72.53,68517.0,71.1736,71.2325,71.1638,71.1834,68517.0
2024-04-24 13:40:00,72.54,72.59,72.54,72.58,55948.0,71.1932,71.2423,71.1932,71.2325,55948.0
2024-04-24 13:45:00,72.58,72.72,72.57,72.68,190126.0,71.2325,71.3699,71.2226,71.3306,190126.0
2024-04-24 13:50:00,72.66,72.66,72.62,72.62,48140.0,71.311,71.311,71.2717,71.2717,48140.0
2024-04-24 13:55:00,72.63,72.68,72.6,72.66,108624.0,71.2815,71.3306,71.2521,71.311,108624.0
2024-04-24 14:00:00,72.66,72.66,72.59,72.6,18300.0,71.311,71.311,71.2423,71.2521,18300.0
2024-04-24 14:05:00,72.59,72.6,72.47,72.56,112488.0,71.2423,71.2521,71.1245,71.2128,112488.0
2024-04-24 14:10:00,72.57,72.59,72.49,72.49,54018.0,71.2226,71.2423,71.1441,71.1441,54018.0
2024-04-24 14:15:00,72.49,72.54,72.46,72.52,24693.0,71.1441,71.1932,71.1147,71.1736,24693.0
2024-04-24 14:20:00,72.52,72.55,72.51,72.54,11113.0,71.1736,71.203,71.1638,71.1932,11113.0
2024-04-24 14:25:00,72.53,72.58,72.51,72.53,41161.0,71.1834,71.2325,71.1638,71.1834,41161.0
2024-04-24 14:30:00,72.54,72.54,72.42,72.45,19193.0,71.1932,71.1932,71.0754,71.1049,19193.0
2024-04-24 14:35:00,72.45,72.55,72.45,72.53,96268.0,71.1049,71.203,71.1049,71.1834,96268.0
2024-04-24 14:40:00,72.53,72.6,72.53,72.58,67221.0,71.1834,71.2521,71.1834,71.2325,67221.0
2024-04-24 14:45:00,72.58,72.59,72.55,72.55,48500.0,71.2325,71.2423,71.203,71.203,48500.0
2024-04-24 14:50:00,72.54,72.54,72.47,72.5,25221.0,71.1932,71.1932,71.1245,71.1539,25221.0
2024-04-24 14:55:00,72.49,72.51,72.44,72.47,65276.0,71.1441,71.1638,71.0951,71.1245,65276.0
2024-04-24 15:00:00,72.46,72.47,72.42,72.44,93196.0,71.1147,71.1245,71.0754,71.0951,93196.0
2024-04-24 15:05:00,72.43,72.55,72.41,72.54,152025.0,71.0852,71.203,71.0656,71.1932,152025.0
2024-04-24 15:10:00,72.53,72.56,72.51,72.53,80407.0,71.1834,71.2128,71.1638,71.1834,80407.0
2024-04-24 15:15:00,72.53,72.55,72.49,72.53,33448.0,71.1834,71.203,71.1441,71.1834,33448.0
2024-04-24 15:20:00,72.52,72.55,72.47,72.5,41755.0,71.1736,71.203,71.1245,71.1539,41755.0
2024-04-24 15:25:00,72.51,72.54,72.46,72.48,29546.0,71.1638,71.1932,71.1147,71.1343,29546.0
2024-04-24 15:30:00,72.47,72.51,72.46,72.51,36818.0,71.1245,71.1638,71.1147,71.1638,36818.0
2024-04-24 15:35:00,72.5,72.52,72.46,72.48,45657.0,71.1539,71.1736,71.1147,71.1343,45657.0
2024-04-24 15:40:00,72.48,72.55,72.48,72.53,54276.0,71.1343,71.203,71.1343,71.1834,54276.0
2024-04-24 15:45:00,72.53,72.59,72.5,72.58,50419.0,71.1834,71.2423,71.1539,71.2325,50419.0
2024-04-24 15:50:00,72.58,72.64,72.53,72.64,123015.0,71.2325,71.2913,71.1834,71.2913,123015.0
2024-04-24 15:55:00,72.64,72.66,72.54,72.55,205254.0,71.2913,71.311,71.1932,71.203,205254.0
2024-04-25 09:30:00,71.67,71.82,71.43,71.44,223328.0,70.3394,70.4866,70.1038,70.1136,223328.0
2024-04-25 09:35:00,71.42,71.47,71.25,71.33,100055.0,70.094,70.1431,69.9272,70.0057,100055.0
2024-04-25 09:40:00,71.34,71.52,71.3,71.45,171360.0,70.0155,70.1921,69.9762,70.1234,171360.0
2024-04-25 09:45:00,71.44,71.47,71.23,71.23,114304.0,70.1136,70.1431,69.9075,69.9075,114304.0
2024-04-25 09:50:00,71.23,71.34,71.07,71.14,239633.0,69.9075,70.0155,69.7505,69.8192,239633.0
2024-04-25 09:55:00,71.12,71.28,71.08,71.16,209611.0,69.7996,69.9566,69.7603,69.8388,209611.0
2024-04-25 10:00:00,71.16,71.2,71.05,71.2,173483.0,69.8388,69.8781,69.7309,69.8781,173483.0
2024-04-25 10:05:00,71.2,71.38,71.16,71.37,112050.0,69.8781,70.0547,69.8388,70.0449,112050.0
2024-04-25 10:10:00,71.36,71.47,71.33,71.41,64898.0,70.0351,70.1431,70.0057,70.0842,64898.0
2024-04-25 10:15:00,71.41,71.52,71.4,71.49,48915.0,70.0842,70.1921,70.0744,70.1627,48915.0
2024-04-25 10:20:00,71.48,71.54,71.46,71.5,52661.0,70.1529,70.2118,70.1333,70.1725,52661.0
2024-04-25 10:25:00,71.5,71.54,71.46,71.51,90551.0,70.1725,70.2118,70.1333,70.1823,90551.0
2024-04-25 10:30:00,71.51,71.53,71.43,71.46,69052.0,70.1823,70.202,70.1038,70.1333,69052.0
2024-04-25 10:35:00,71.47,71.49,71.38,71.44,55675.0,70.1431,70.1627,70.0547,70.1136,55675.0
2024-04-25 10:40:00,71.44,71.44,71.33,71.41,51280.0,70.1136,70.1136,70.0057,70.0842,51280.0
2024-04-25 10:45:00,71.39,71.47,71.39,71.43,19551.0,70.0646,70.1431,70.0646,70.1038,19551.0
2024-04-25 10:50:00,71.43,71.48,71.37,71.43,34961.0,70.1038,70.1529,70.0449,70.1038,34961.0
2024-04-25 10:55:00,71.44,71.47,71.36,71.45,45047.0,70.1136,70.1431,70.0351,70.1234,45047.0
2024-04-25 11:00:00,71.45,71.56,71.41,71.48,33016.0,70.1234,70.2314,70.0842,70.1529,33016.0
2024-04-25 11:05:00,71.48,71.57,71.47,71.57,26381.0,70.1529,70.2412,70.1431,70.2412,26381.0
2024-04-25 11:10:00,71.57,71.58,71.5,71.52,58705.0,70.2412,70.251,70.1725,70.1921,58705.0
2024-04-25 11:15:00,71.51,71.52,71.44,71.5,103015.0,70.1823,70.1921,70.1136,70.1725,103015.0
2024-04-25 11:20:00,71.49,71.56,71.46,71.56,16767.0,70.1627,70.2314,70.1333,70.2314,16767.0
2024-04-25 11:25:00,71.55,71.61,71.53,71.61,76582.0,70.2216,70.2805,70.202,70.2805,76582.0
2024-04-25 11:30:00,71.61,71.63,71.55,71.61,81959.0,70.2805,70.3001,70.2216,70.2805,81959.0
2024-04-25 11:35:00,71.63,71.64,71.6,71.61,75744.0,70.3001,70.3099,70.2707,70.2805,75744.0
2024-04-25 11:40:00,71.6,71.66,71.6,71.62,26375.0,70.2707,70.3295,70.2707,70.2903,26375.0
2024-04-25 11:45:00,71.63,71.67,71.61,71.61,29406.0,70.3001,70.3394,70.2805,70.2805,29406.0
2024-04-25 11:50:00,71.61,71.69,71.59,71.69,73768.0,70.2805,70.359,70.2608,70.359,73768.0
2024-04-25 11:55:00,71.67,71.79,71.64,71.79,33085.0,70.3394,70.4571,70.3099,70.4571,33085.0
2024-04-25 12:00:00,71.77,71.85,71.74,71.84,18667.0,70.4375,70.516,70.4081,70.5062,18667.0
2024-04-25 12:05:00,71.85,71.92,71.84,71.87,25347.0,70.516,70.5847,70.5062,70.5356,25347.0
2024-04-25 12:10:00,71.87,71.88,71.77,71.78,87189.0,70.5356,70.5455,70.4375,70.4473,87189.0
2024-04-25 12:15:00,71.78,71.86,71.78,71.79,51328.0,70.4473,70.5258,70.4473,70.4571,51328.0
2024-04-25 12:20:00,71.78,71.87,71.76,71.82,54826.0,70.4473,70.5356,70.4277,70.4866,54826.0
2024-04-25 12:25:00,71.83,71.86,71.82,71.83,31689.0,70.4964,70.5258,70.4866,70.4964,31689.0
2024-04-25 12:30:00,71.83,71.85,71.78,71.85,21342.0,70.4964,70.516,70.4473,70.516,21342.0
2024-04-25 12:35:00,71.86,71.88,71.8,71.82,14525.0,70.5258,70.5455,70.4669,70.4866,14525.0
2024-04-25 12:40:00,71.82,71.83,71.77,71.83,20751.0,70.4866,70.4964,70.4375,70.4964,20751.0
2024-04-25 12:45:00,71.83,71.85,71.8,71.82,19420.0,70.4964,70.516,70.4669,70.4866,19420.0
2024-04-25 12:50:00,71.82,71.91,71.82,71.91,16158.0,70.4866,70.5749,70.4866,70.5749,16158.0
2024-04-25 12:55:00,71.91,71.96,71.9,71.92,10777.0,70.5749,70.624,70.5651,70.5847,10777.0
2024-04-25 13:00:00,71.92,71.94,71.86,71.89,29555.0,70.5847,70.6043,70.5258,70.5553,29555.0
2024-04-25 13:05:00,71.89,71.9,71.8,71.81,18548.0,70.5553,70.5651,70.4669,70.4768,18548.0
2024-04-25 13:10:00,71.79,71.79,71.71,71.79,77615.0,70.4571,70.4571,70.3786,70.4571,77615.0
2024-04-25 13:15:00,71.79,71.8,71.77,71.77,7204.0,70.4571,70.4669,70.4375,70.4375,7204.0
2024-04-25 13:20:00,71.77,71.81,71.7,71.72,18797.0,70.4375,70.4768,70.3688,70.3884,18797.0
2024-04-25 13:25:00,71.72,71.82,71.72,71.82,41704.0,70.3884,70.4866,70.3884,70.4866,41704.0
2024-04-25 13:30:00,71.81,71.88,71.78,71.87,21411.0,70.4768,70.5455,70.4473,70.5356,21411.0
2024-04-25 13:35:00,71.88,71.97,71.87,71.96,24214.0,70.5455,70.6338,70.5356,70.624,24214.0
2024-04-25 13:40:00,71.96,71.96,71.89,71.94,43891.0,70.624,70.624,70.5553,70.6043,43891.0
2024-04-25 13:45:00,71.94,72.03,71.92,71.98,55787.0,70.6043,70.6927,70.5847,70.6436,55787.0
2024-04-25 13:50:00,71.98,72.08,71.97,72.08,108229.0,70.6436,70.7417,70.6338,70.7417,108229.0
2024-04-25 13:55:00,72.08,72.08,71.99,72.04,49353.0,70.7417,70.7417,70.6534,70.7025,49353.0
2024-04-25 14:00:00,72.04,72.05,71.98,72.03,86964.0,70.7025,70.7123,70.6436,70.6927,86964.0
2024-04-25 14:05:00,72.03,72.12,72.01,72.05,44252.0,70.6927,70.781,70.673,70.7123,44252.0
2024-04-25 14:10:00,72.05,72.09,72.02,72.05,45518.0,70.7123,70.7516,70.6829,70.7123,45518.0
2024-04-25 14:15:00,72.06,72.13,72.06,72.11,68665.0,70.7221,70.7908,70.7221,70.7712,68665.0
2024-04-25 14:20:00,72.11,72.12,72.06,72.07,18071.0,70.7712,70.781,70.7221,70.7319,18071.0
2024-04-25 14:25:00,72.06,72.07,71.93,71.94,15755.0,70.7221,70.7319,70.5945,70.6043,15755.0
2024-04-25 14:30:00,71.92,72.04,71.92,71.98,21121.0,70.5847,70.7025,70.5847,70.6436,21121.0
2024-04-25 14:35:00,71.98,72.02,71.91,72.0,24740.0,70.6436,70.6829,70.5749,70.6632,24740.0
2024-04-25 14:40:00,72.0,72.03,71.95,71.99,29830.0,70.6632,70.6927,70.6142,70.6534,29830.0
2024-04-25 14:45:00,71.99,72.02,71.97,71.98,21089.0,70.6534,70.6829,70.6338,70.6436,21089.0
2024-04-25 14:50:00,71.98,72.01,71.96,71.98,19556.0,70.6436,70.673,70.624,70.6436,19556.0
2024-04-25 14:55:00,71.97,72.07,71.94,72.06,23111.0,70.6338,70.7319,70.6043,70.7221,23111.0
2024-04-25 15:00:00,72.07,72.18,72.05,72.16,98940.0,70.7319,70.8399,70.7123,70.8203,98940.0
2024-04-25 15:05:00,72.17,72.18,72.11,72.15,13864.0,70.8301,70.8399,70.7712,70.8104,13864.0
2024-04-25 15:10:00,72.15,72.23,72.14,72.21,22576.0,70.8104,70.889,70.8006,70.8693,22576.0
2024-04-25 15:15:00,72.22,72.24,72.17,72.23,33317.0,70.8791,70.8988,70.8301,70.889,33317.0
2024-04-25 15:20:00,72.23,72.27,72.2,72.24,43249.0,70.889,70.9282,70.8595,70.8988,43249.0
2024-04-25 15:25:00,72.23,72.26,72.18,72.21,68308.0,70.889,70.9184,70.8399,70.8693,68308.0
2024-04-25 15:30:00,72.2,72.2,72.15,72.2,24345.0,70.8595,70.8595,70.8104,70.8595,24345.0
2024-04-25 15:35:00,72.19,72.19,72.11,72.16,63480.0,70.8497,70.8497,70.7712,70.8203,63480.0
2024-04-25 15:40:00,72.16,72.18,72.09,72.13,65904.0,70.8203,70.8399,70.7516,70.7908,65904.0
2024-04-25 15:45:00,72.13,72.16,72.1,72.1,28168.0,70.7908,70.8203,70.7614,70.7614,28168.0
2024-04-25 15:50:00,72.1,72.25,72.05,72.23,175228.0,70.7614,70.9086,70.7123,70.889,175228.0
2024-04-25 15:55:00,72.23,72.3,72.21,72.27,347394.0,70.889,70.9577,70.8693,70.9282,347394.0
2024-04-26 09:30:00,72.26,72.5,72.22,72.5,97442.0,70.9184,71.1539,70.8791,71.1539,97442.0
2024-04-26 09:35:00,72.5,72.81,72.45,72.78,81953.0,71.1539,71.4582,71.1049,71.4287,81953.0
2024-04-26 09:40:00,72.79,72.92,72.75,72.89,135462.0,71.4386,71.5661,71.3993,71.5367,135462.0
2024-04-26 09:45:00,72.86,73.08,72.86,73.08,226637.0,71.5073,71.7232,71.5073,71.7232,226637.0
2024-04-26 09:50:00,73.08,73.14,73.03,73.06,203079.0,71.7232,71.7821,71.6741,71.7035,203079.0
2024-04-26 09:55:00,73.05,73.2,73.05,73.11,196705.0,71.6937,71.841,71.6937,71.7526,196705.0
2024-04-26 10:00:00,73.11,73.36,73.1,73.32,192162.0,71.7526,71.998,71.7428,71.9587,192162.0
2024-04-26 10:05:00,73.32,73.44,73.24,73.39,191059.0,71.9587,72.0765,71.8802,72.0274,191059.0
2024-04-26 10:10:00,73.4,73.47,73.36,73.41,81950.0,72.0372,72.1059,71.998,72.0471,81950.0
2024-04-26 10:15:00,73.4,73.42,73.29,73.35,161713.0,72.0372,72.0569,71.9293,71.9882,161713.0
2024-04-26 10:20:00,73.35,73.35,73.24,73.31,75927.0,71.9882,71.9882,71.8802,71.9489,75927.0
2024-04-26 10:25:00,73.31,73.32,73.22,73.29,82456.0,71.9489,71.9587,71.8606,71.9293,82456.0
2024-04-26 10:30:00,73.29,73.38,73.26,73.36,31485.0,71.9293,72.0176,71.8998,71.998,31485.0
2024-04-26 10:35:00,73.36,73.44,73.31,73.44,80655.0,71.998,72.0765,71.9489,72.0765,80655.0
2024-04-26 10:40:00,73.44,73.46,73.38,73.41,127085.0,72.0765,72.0961,72.0176,72.0471,127085.0
2024-04-26 10:45:00,73.4,73.46,73.39,73.43,104208.0,72.0372,72.0961,72.0274,72.0667,104208.0
2024-04-26 10:50:00,73.42,73.42,73.27,73.39,59076.0,72.0569,72.0569,71.9097,72.0274,59076.0
2024-04-26 10:55:00,73.38,73.43,73.32,73.39,23101.0,72.0176,72.0667,71.9587,72.0274,23101.0
2024-04-26 11:00:00,73.42,73.5,73.41,73.44,71754.0,72.0569,72.1354,72.0471,72.0765,71754.0
2024-04-26 11:05:00,73.44,73.46,73.34,73.34,46788.0,72.0765,72.0961,71.9784,71.9784,46788.0
2024-04-26 11:10:00,73.36,73.37,73.26,73.31,23318.0,71.998,72.0078,71.8998,71.9489,23318.0
2024-04-26 11:15:00,73.3,73.34,73.27,73.31,24824.0,71.9391,71.9784,71.9097,71.9489,24824.0
2024-04-26 11:20:00,73.31,73.31,73.21,73.21,10777.0,71.9489,71.9489,71.8508,71.8508,10777.0
2024-04-26 11:25:00,73.2,73.27,73.19,73.26,17267.0,71.841,71.9097,71.8311,71.8998,17267.0
2024-04-26 11:30:00,73.26,73.26,73.17,73.17,25342.0,71.8998,71.8998,71.8115,71.8115,25342.0
2024-04-26 11:35:00,73.18,73.23,73.17,73.22,35723.0,71.8213,71.8704,71.8115,71.8606,35723.0
2024-04-26 11:40:00,73.21,73.28,73.19,73.28,61593.0,71.8508,71.9195,71.8311,71.9195,61593.0
2024-04-26 11:45:00,73.28,73.34,73.27,73.3,13618.0,71.9195,71.9784,71.9097,71.9391,13618.0
2024-04-26 11:50:00,73.31,73.33,73.28,73.33,12551.0,71.9489,71.9685,71.9195,71.9685,12551.0
2024-04-26 11:55:00,73.34,73.37,73.33,73.37,15692.0,71.9784,72.0078,71.9685,72.0078,15692.0
2024-04-26 12:00:00,73.37,73.37,73.29,73.34,19631.0,72.0078,72.0078,71.9293,71.9784,19631.0
2024-04-26 12:05:00,73.34,73.37,73.31,73.34,12156.0,71.9784,72.0078,71.9489,71.9784,12156.0
2024-04-26 12:10:00,73.36,73.45,73.36,73.45,16729.0,71.998,72.0863,71.998,72.0863,16729.0
2024-04-26 12:15:00,73.45,73.45,73.41,73.42,48797.0,72.0863,72.0863,72.0471,72.0569,48797.0
2024-04-26 12:20:00,73.41,73.42,73.36,73.4,55658.0,72.0471,72.0569,71.998,72.0372,55658.0
2024-04-26 12:25:00,73.4,73.42,73.37,73.41,41454.0,72.0372,72.0569,72.0078,72.0471,41454.0
2024-04-26 12:30:00,73.41,73.44,73.38,73.42,47359.0,72.0471,72.0765,72.0176,72.0569,47359.0
2024-04-26 12:35:00,73.42,73.45,73.41,73.45,18370.0,72.0569,72.0863,72.0471,72.0863,18370.0
2024-04-26 12:40:00,73.45,73.47,73.41,73.43,17054.0,72.0863,72.1059,72.0471,72.0667,17054.0
2024-04-26 12:45:00,73.42,73.43,73.37,73.38,9324.0,72.0569,72.0667,72.0078,72.0176,9324.0
2024-04-26 12:50:00,73.39,73.43,73.38,73.42,19123.0,72.0274,72.0667,72.0176,72.0569,19123.0
2024-04-26 12:55:00,73.42,73.44,73.4,73.43,11204.0,72.0569,72.0765,72.0372,72.0667,11204.0
2024-04-26 13:00:00,73.44,73.46,73.4,73.41,19318.0,72.0765,72.0961,72.0372,72.0471,19318.0
2024-04-26 13:05:00,73.42,73.42,73.37,73.4,18038.0,72.0569,72.0569,72.0078,72.0372,18038.0
2024-04-26 13:10:00,73.4,73.46,73.39,73.45,12522.0,72.0372,72.0961,72.0274,72.0863,12522.0
2024-04-26 13:15:00,73.46,73.46,73.41,73.42,19991.0,72.0961,72.0961,72.0471,72.0569,19991.0
2024-04-26 13:20:00,73.42,73.43,73.39,73.4,13869.0,72.0569,72.0667,72.0274,72.0372,13869.0
2024-04-26 13:25:00,73.4,73.41,73.34,73.34,13581.0,72.0372,72.0471,71.9784,71.9784,13581.0
2024-04-26 13:30:00,73.35,73.41,73.32,73.4,16260.0,71.9882,72.0471,71.9587,72.0372,16260.0
2024-04-26 13:35:00,73.4,73.41,73.36,73.36,20266.0,72.0372,72.0471,71.998,71.998,20266.0
2024-04-26 13:40:00,73.37,73.37,73.27,73.3,16748.0,72.0078,72.0078,71.9097,71.9391,16748.0
2024-04-26 13:45:00,73.31,73.33,73.29,73.33,32390.0,71.9489,71.9685,71.9293,71.9685,32390.0
2024-04-26 13:50:00,73.33,73.36,73.32,73.34,9653.0,71.9685,71.998,71.9587,71.9784,9653.0
2024-04-26 13:55:00,73.33,73.34,73.3,73.31,32187.0,71.9685,71.9784,71.9391,71.9489,32187.0
2024-04-26 14:00:00,73.31,73.33,73.27,73.28,30590.0,71.9489,71.9685,71.9097,71.9195,30590.0
2024-04-26 14:05:00,73.29,73.31,73.26,73.26,28341.0,71.9293,71.9489,71.8998,71.8998,28341.0
2024-04-26 14:10:00,73.27,73.28,73.24,73.24,16019.0,71.9097,71.9195,71.8802,71.8802,16019.0
2024-04-26 14:15:00,73.24,73.26,73.21,73.22,15316.0,71.8802,71.8998,71.8508,71.8606,15316.0
2024-04-26 14:20:00,73.22,73.25,73.17,73.22,98401.0,71.8606,71.89,71.8115,71.8606,98401.0
2024-04-26 14:25:00,73.23,73.25,73.2,73.23,36960.0,71.8704,71.89,71.841,71.8704,36960.0
2024-04-26 14:30:00,73.23,73.23,73.17,73.2,13664.0,71.8704,71.8704,71.8115,71.841,13664.0
2024-04-26 14:35:00,73.21,73.26,73.21,73.24,13364.0,71.8508,71.8998,71.8508,71.8802,13364.0
2024-04-26 14:40:00,73.24,73.28,73.24,73.28,17116.0,71.8802,71.9195,71.8802,71.9195,17116.0
2024-04-26 14:45:00,73.28,73.3,73.25,73.27,13349.0,71.9195,71.9391,71.89,71.9097,13349.0
2024-04-26 14:50:00,73.27,73.3,73.27,73.28,13703.0,71.9097,71.9391,71.9097,71.9195,13703.0
2024-04-26 14:55:00,73.28,73.35,73.27,73.34,16678.0,71.9195,71.9882,71.9097,71.9784,16678.0
2024-04-26 15:00:00,73.34,73.35,73.29,73.3,35218.0,71.9784,71.9882,71.9293,71.9391,35218.0
2024-04-26 15:05:00,73.3,73.38,73.29,73.37,75821.0,71.9391,72.0176,71.9293,72.0078,75821.0
2024-04-26 15:10:00,73.37,73.39,73.35,73.36,18890.0,72.0078,72.0274,71.9882,71.998,18890.0
2024-04-26 15:15:00,73.36,73.38,73.33,73.34,17690.0,71.998,72.0176,71.9685,71.9784,17690.0
2024-04-26 15:20:00,73.33,73.36,73.32,73.34,20274.0,71.9685,71.998,71.9587,71.9784,20274.0
2024-04-26 15:25:00,73.34,73.35,73.29,73.31,23206.0,71.9784,71.9882,71.9293,71.9489,23206.0
2024-04-26 15:30:00,73.31,73.32,73.26,73.27,43257.0,71.9489,71.9587,71.8998,71.9097,43257.0
2024-04-26 15:35:00,73.26,73.27,73.23,73.25,41766.0,71.8998,71.9097,71.8704,71.89,41766.0
2024-04-26 15:40:00,73.26,73.27,73.17,73.19,46468.0,71.8998,71.9097,71.8115,71.8311,46468.0
2024-04-26 15:45:00,73.21,73.29,73.2,73.29,46399.0,71.8508,71.9293,71.841,71.9293,46399.0
2024-04-26 15:50:00,73.29,73.33,73.24,73.31,145563.0,71.9293,71.9685,71.8802,71.9489,145563.0
2024-04-26 15:55:00,73.31,73.35,73.25,73.29,603054.0,71.9489,71.9882,71.89,71.9293,603054.0
2024-04-29 09:30:00,73.51,73.78,73.51,73.74,82415.0,72.1452,72.4102,72.1452,72.3709,82415.0
2024-04-29 09:35:00,73.77,73.77,73.59,73.61,176086.0,72.4004,72.4004,72.2237,72.2433,176086.0
2024-04-29 09:40:00,73.61,73.65,73.36,73.39,58874.0,72.2433,72.2826,71.998,72.0274,58874.0
2024-04-29 09:45:00,73.4,73.48,73.38,73.44,97072.0,72.0372,72.1158,72.0176,72.0765,97072.0
2024-04-29 09:50:00,73.41,73.41,73.25,73.25,69670.0,72.0471,72.0471,71.89,71.89,69670.0
2024-04-29 09:55:00,73.26,73.34,73.24,73.32,74102.0,71.8998,71.9784,71.8802,71.9587,74102.0
2024-04-29 10:00:00,73.31,73.37,73.25,73.29,108563.0,71.9489,72.0078,71.89,71.9293,108563.0
2024-04-29 10:05:00,73.29,73.4,73.29,73.32,149812.0,71.9293,72.0372,71.9293,71.9587,149812.0
2024-04-29 10:10:00,73.29,73.36,73.22,73.35,99175.0,71.9293,71.998,71.8606,71.9882,99175.0
2024-04-29 10:15:00,73.36,73.43,73.35,73.36,51280.0,71.998,72.0667,71.9882,71.998,51280.0
2024-04-29 10:20:00,73.37,73.4,73.33,73.37,10440.0,72.0078,72.0372,71.9685,72.0078,10440.0
2024-04-29 10:25:00,73.38,73.48,73.38,73.45,23961.0,72.0176,72.1158,72.0176,72.0863,23961.0
2024-04-29 10:30:00,73.45,73.54,73.42,73.53,57127.0,72.0863,72.1746,72.0569,72.1648,57127.0
2024-04-29 10:35:00,73.52,73.53,73.45,73.52,98557.0,72.155,72.1648,72.0863,72.155,98557.0
2024-04-29 10:40:00,73.52,73.53,73.46,73.53,15276.0,72.155,72.1648,72.0961,72.1648,15276.0
2024-04-29 10:45:00,73.54,73.54,73.43,73.45,12850.0,72.1746,72.1746,72.0667,72.0863,12850.0
2024-04-29 10:50:00,73.44,73.49,73.42,73.46,28597.0,72.0765,72.1256,72.0569,72.0961,28597.0
2024-04-29 10:55:00,73.45,73.49,73.42,73.43,25195.0,72.0863,72.1256,72.0569,72.0667,25195.0
2024-04-29 11:00:00,73.42,73.43,73.33,73.36,46308.0,72.0569,72.0667,71.9685,71.998,46308.0
2024-04-29 11:05:00,73.36,73.36,73.28,73.36,22234.0,71.998,71.998,71.9195,71.998,22234.0
2024-04-29 11:10:00,73.36,73.36,73.3,73.31,14131.0,71.998,71.998,71.9391,71.9489,14131.0
2024-04-29 11:15:00,73.31,73.31,73.25,73.25,73624.0,71.9489,71.9489,71.89,71.89,73624.0
2024-04-29 11:20:00,73.26,73.26,73.21,73.25,29961.0,71.8998,71.8998,71.8508,71.89,29961.0
2024-04-29 11:25:00,73.25,73.27,73.2,73.23,20291.0,71.89,71.9097,71.841,71.8704,20291.0
2024-04-29 11:30:00,73.23,73.25,73.19,73.2,78110.0,71.8704,71.89,71.8311,71.841,78110.0
2024-04-29 11:35:00,73.2,73.21,73.17,73.2,23222.0,71.841,71.8508,71.8115,71.841,23222.0
2024-04-29 11:40:00,73.19,73.22,73.19,73.2,11038.0,71.8311,71.8606,71.8311,71.841,11038.0
2024-04-29 11:45:00,73.2,73.2,73.14,73.14,15521.0,71.841,71.841,71.7821,71.7821,15521.0
2024-04-29 11:50:00,73.14,73.17,73.13,73.14,12391.0,71.7821,71.8115,71.7722,71.7821,12391.0
2024-04-29 11:55:00,73.15,73.19,73.14,73.18,6327.0,71.7919,71.8311,71.7821,71.8213,6327.0
2024-04-29 12:00:00,73.17,73.21,73.14,73.2,20342.0,71.8115,71.8508,71.7821,71.841,20342.0
2024-04-29 12:05:00,73.2,73.25,73.19,73.19,12358.0,71.841,71.89,71.8311,71.8311,12358.0
2024-04-29 12:10:00,73.2,73.22,73.16,73.18,13462.0,71.841,71.8606,71.8017,71.8213,13462.0
2024-04-29 12:15:00,73.18,73.23,73.17,73.22,39524.0,71.8213,71.8704,71.8115,71.8606,39524.0
2024-04-29 12:20:00,73.22,73.25,73.21,73.23,34918.0,71.8606,71.89,71.8508,71.8704,34918.0
2024-04-29 12:25:00,73.23,73.26,73.22,73.26,20304.0,71.8704,71.8998,71.8606,71.8998,20304.0
2024-04-29 12:30:00,73.26,73.3,73.24,73.28,12767.0,71.8998,71.9391,71.8802,71.9195,12767.0
2024-04-29 12:35:00,73.27,73.29,73.22,73.22,16271.0,71.9097,71.9293,71.8606,71.8606,16271.0
2024-04-29 12:40:00,73.22,73.23,73.15,73.18,21712.0,71.8606,71.8704,71.7919,71.8213,21712.0
2024-04-29 12:45:00,73.17,73.17,73.09,73.1,7337.0,71.8115,71.8115,71.733,71.7428,7337.0
2024-04-29 12:50:00,73.09,73.11,73.07,73.08,21966.0,71.733,71.7526,71.7134,71.7232,21966.0
2024-04-29 12:55:00,73.07,73.09,73.05,73.07,9190.0,71.7134,71.733,71.6937,71.7134,9190.0
2024-04-29 13:00:00,73.07,73.11,73.06,73.11,17249.0,71.7134,71.7526,71.7035,71.7526,17249.0
2024-04-29 13:05:00,73.11,73.15,73.07,73.15,8858.0,71.7526,71.7919,71.7134,71.7919,8858.0
2024-04-29 13:10:00,73.15,73.17,73.14,73.16,13613.0,71.7919,71.8115,71.7821,71.8017,13613.0
2024-04-29 13:15:00,73.16,73.2,73.16,73.19,13520.0,71.8017,71.841,71.8017,71.8311,13520.0
2024-04-29 13:20:00,73.2,73.23,73.19,73.23,9174.0,71.841,71.8704,71.8311,71.8704,9174.0
2024-04-29 13:25:00,73.22,73.26,73.21,73.25,65945.0,71.8606,71.8998,71.8508,71.89,65945.0
2024-04-29 13:30:00,73.25,73.25,73.2,73.22,19834.0,71.89,71.89,71.841,71.8606,19834.0
2024-04-29 13:35:00,73.22,73.24,73.21,73.22,7835.0,71.8606,71.8802,71.8508,71.8606,7835.0
2024-04-29 13:40:00,73.22,73.24,73.2,73.23,7613.0,71.8606,71.8802,71.841,71.8704,7613.0
2024-04-29 13:45:00,73.23,73.25,73.2,73.2,10970.0,71.8704,71.89,71.841,71.841,10970.0
2024-04-29 13:50:00,73.2,73.24,73.19,73.2,7637.0,71.841,71.8802,71.8311,71.841,7637.0
2024-04-29 13:55:00,73.2,73.22,73.19,73.2,6308.0,71.841,71.8606,71.8311,71.841,6308.0
2024-04-29 14:00:00,73.19,73.19,73.13,73.17,14739.0,71.8311,71.8311,71.7722,71.8115,14739.0
2024-04-29 14:05:00,73.16,73.19,73.15,73.15,8449.0,71.8017,71.8311,71.7919,71.7919,8449.0
2024-04-29 14:10:00,73.16,73.17,73.13,73.16,10853.0,71.8017,71.8115,71.7722,71.8017,10853.0
2024-04-29 14:15:00,73.15,73.17,73.14,73.16,8388.0,71.7919,71.8115,71.7821,71.8017,8388.0
2024-04-29 14:20:00,73.17,73.21,73.17,73.19,7223.0,71.8115,71.8508,71.8115,71.8311,7223.0
2024-04-29 14:25:00,73.19,73.21,73.18,73.2,17090.0,71.8311,71.8508,71.8213,71.841,17090.0
2024-04-29 14:30:00,73.19,73.19,73.06,73.09,25237.0,71.8311,71.8311,71.7035,71.733,25237.0
2024-04-29 14:35:00,73.1,73.13,73.07,73.12,20137.0,71.7428,71.7722,71.7134,71.7624,20137.0
2024-04-29 14:40:00,73.13,73.18,73.13,73.18,10959.0,71.7722,71.8213,71.7722,71.8213,10959.0
2024-04-29 14:45:00,73.17,73.2,73.16,73.2,7353.0,71.8115,71.841,71.8017,71.841,7353.0
2024-04-29 14:50:00,73.2,73.23,73.19,73.23,13866.0,71.841,71.8704,71.8311,71.8704,13866.0
2024-04-29 14:55:00,73.22,73.25,73.21,73.23,48759.0,71.8606,71.89,71.8508,71.8704,48759.0
2024-04-29 15:00:00,73.23,73.23,72.88,72.91,210147.0,71.8704,71.8704,71.5269,71.5563,210147.0
2024-04-29 15:05:00,72.92,73.02,72.91,73.02,176894.0,71.5661,71.6643,71.5563,71.6643,176894.0
2024-04-29 15:10:00,73.03,73.05,73.01,73.03,40133.0,71.6741,71.6937,71.6545,71.6741,40133.0
2024-04-29 15:15:00,73.03,73.03,72.98,73.0,22074.0,71.6741,71.6741,71.625,71.6447,22074.0
2024-04-29 15:20:00,73.02,73.06,73.02,73.03,40030.0,71.6643,71.7035,71.6643,71.6741,40030.0
2024-04-29 15:25:00,73.03,73.06,73.0,73.03,16043.0,71.6741,71.7035,71.6447,71.6741,16043.0
2024-04-29 15:30:00,73.03,73.08,73.01,73.08,19463.0,71.6741,71.7232,71.6545,71.7232,19463.0
2024-04-29 15:35:00,73.07,73.07,73.02,73.03,42918.0,71.7134,71.7134,71.6643,71.6741,42918.0
2024-04-29 15:40:00,73.03,73.06,73.01,73.05,29717.0,71.6741,71.7035,71.6545,71.6937,29717.0
2024-04-29 15:45:00,73.05,73.08,73.02,73.05,80892.0,71.6937,71.7232,71.6643,71.6937,80892.0
2024-04-29 15:50:00,73.05,73.24,73.03,73.22,132771.0,71.6937,71.8802,71.6741,71.8606,132771.0
2024-04-29 15:55:00,73.23,73.25,73.17,73.23,264547.0,71.8704,71.89,71.8115,71.8704,264547.0
2024-04-30 09:30:00,72.77,72.85,72.39,72.54,86981.0,71.4189,71.4974,71.046,71.1932,86981.0
2024-04-30 09:35:00,72.52,72.62,72.39,72.58,130040.0,71.1736,71.2717,71.046,71.2325,130040.0
2024-04-30 09:40:00,72.57,72.76,72.55,72.73,59102.0,71.2226,71.4091,71.203,71.3797,59102.0
2024-04-30 09:45:00,72.72,72.76,72.62,72.64,100242.0,71.3699,71.4091,71.2717,71.2913,100242.0
2024-04-30 09:50:00,72.63,72.66,72.41,72.41,31589.0,71.2815,71.311,71.0656,71.0656,31589.0
2024-04-30 09:55:00,72.41,72.55,72.4,72.55,112344.0,71.0656,71.203,71.0558,71.203,112344.0
2024-04-30 10:00:00,72.56,72.65,72.48,72.59,75394.0,71.2128,71.3012,71.1343,71.2423,75394.0
2024-04-30 10:05:00,72.59,72.62,72.5,72.56,20856.0,71.2423,71.2717,71.1539,71.2128,20856.0
2024-04-30 10:10:00,72.58,72.58,72.39,72.44,32464.0,71.2325,71.2325,71.046,71.0951,32464.0
2024-04-30 10:15:00,72.42,72.49,72.39,72.42,198650.0,71.0754,71.1441,71.046,71.0754,198650.0
2024-04-30 10:20:00,72.42,72.46,72.37,72.42,53512.0,71.0754,71.1147,71.0264,71.0754,53512.0
2024-04-30 10:25:00,72.44,72.45,72.34,72.34,110639.0,71.0951,71.1049,70.9969,70.9969,110639.0
2024-04-30 10:30:00,72.34,72.34,72.26,72.28,18767.0,70.9969,70.9969,70.9184,70.938,18767.0
2024-04-30 10:35:00,72.28,72.3,72.22,72.29,50010.0,70.938,70.9577,70.8791,70.9478,50010.0
2024-04-30 10:40:00,72.28,72.45,72.28,72.44,88135.0,70.938,71.1049,70.938,71.0951,88135.0
2024-04-30 10:45:00,72.44,72.56,72.44,72.49,17139.0,71.0951,71.2128,71.0951,71.1441,17139.0
2024-04-30 10:50:00,72.49,72.51,72.44,72.47,42401.0,71.1441,71.1638,71.0951,71.1245,42401.0
2024-04-30 10:55:00,72.47,72.49,72.42,72.49,29602.0,71.1245,71.1441,71.0754,71.1441,29602.0
2024-04-30 11:00:00,72.48,72.52,72.44,72.47,101526.0,71.1343,71.1736,71.0951,71.1245,101526.0
2024-04-30 11:05:00,72.47,72.47,72.32,72.34,30610.0,71.1245,71.1245,70.9773,70.9969,30610.0
2024-04-30 11:10:00,72.34,72.35,72.19,72.21,56730.0,70.9969,71.0067,70.8497,70.8693,56730.0
2024-04-30 11:15:00,72.2,72.27,72.19,72.23,17276.0,70.8595,70.9282,70.8497,70.889,17276.0
2024-04-30 11:20:00,72.23,72.3,72.22,72.3,24404.0,70.889,70.9577,70.8791,70.9577,24404.0
2024-04-30 11:25:00,72.31,72.37,72.3,72.36,29053.0,70.9675,71.0264,70.9577,71.0165,29053.0
2024-04-30 11:30:00,72.36,72.36,72.26,72.3,104871.0,71.0165,71.0165,70.9184,70.9577,104871.0
2024-04-30 11:35:00,72.3,72.33,72.29,72.32,29727.0,70.9577,70.9871,70.9478,70.9773,29727.0
2024-04-30 11:40:00,72.33,72.33,72.23,72.24,25895.0,70.9871,70.9871,70.889,70.8988,25895.0
2024-04-30 11:45:00,72.23,72.26,72.21,72.22,21213.0,70.889,70.9184,70.8693,70.8791,21213.0
2024-04-30 11:50:00,72.23,72.24,72.19,72.2,16361.0,70.889,70.8988,70.8497,70.8595,16361.0
2024-04-30 11:55:00,72.2,72.29,72.2,72.28,20919.0,70.8595,70.9478,70.8595,70.938,20919.0
2024-04-30 12:00:00,72.28,72.31,72.25,72.28,28528.0,70.938,70.9675,70.9086,70.938,28528.0
2024-04-30 12:05:00,72.28,72.28,72.23,72.27,28702.0,70.938,70.938,70.889,70.9282,28702.0
2024-04-30 12:10:00,72.27,72.33,72.26,72.3,77955.0,70.9282,70.9871,70.9184,70.9577,77955.0
2024-04-30 12:15:00,72.29,72.32,72.24,72.26,27332.0,70.9478,70.9773,70.8988,70.9184,27332.0
2024-04-30 12:20:00,72.27,72.29,72.25,72.26,19252.0,70.9282,70.9478,70.9086,70.9184,19252.0
2024-04-30 12:25:00,72.26,72.27,72.21,72.21,20565.0,70.9184,70.9282,70.8693,70.8693,20565.0
2024-04-30 12:30:00,72.21,72.21,72.0,72.01,19707.0,70.8693,70.8693,70.6632,70.673,19707.0
2024-04-30 12:35:00,72.01,72.06,72.0,72.02,51447.0,70.673,70.7221,70.6632,70.6829,51447.0
2024-04-30 12:40:00,72.02,72.06,71.96,72.03,43051.0,70.6829,70.7221,70.624,70.6927,43051.0
2024-04-30 12:45:00,72.03,72.07,72.0,72.06,24217.0,70.6927,70.7319,70.6632,70.7221,24217.0
2024-04-30 12:50:00,72.06,72.09,72.05,72.05,37089.0,70.7221,70.7516,70.7123,70.7123,37089.0
2024-04-30 12:55:00,72.06,72.09,72.04,72.06,20733.0,70.7221,70.7516,70.7025,70.7221,20733.0
2024-04-30 13:00:00,72.06,72.1,72.01,72.06,34235.0,70.7221,70.7614,70.673,70.7221,34235.0
2024-04-30 13:05:00,72.05,72.08,72.03,72.06,11319.0,70.7123,70.7417,70.6927,70.7221,11319.0
2024-04-30 13:10:00,72.06,72.07,71.97,72.01,21089.0,70.7221,70.7319,70.6338,70.673,21089.0
2024-04-30 13:15:00,72.01,72.03,71.99,72.03,17073.0,70.673,70.6927,70.6534,70.6927,17073.0
2024-04-30 13:20:00,72.03,72.07,72.03,72.03,17039.0,70.6927,70.7319,70.6927,70.6927,17039.0
2024-04-30 13:25:00,72.04,72.11,72.03,72.03,18455.0,70.7025,70.7712,70.6927,70.6927,18455.0
2024-04-30 13:30:00,72.03,72.08,72.02,72.08,11137.0,70.6927,70.7417,70.6829,70.7417,11137.0
2024-04-30 13:35:00,72.07,72.14,72.07,72.13,24590.0,70.7319,70.8006,70.7319,70.7908,24590.0
2024-04-30 13:40:00,72.14,72.17,72.1,72.11,21171.0,70.8006,70.8301,70.7614,70.7712,21171.0
2024-04-30 13:45:00,72.11,72.13,72.1,72.12,16296.0,70.7712,70.7908,70.7614,70.781,16296.0
2024-04-30 13:50:00,72.13,72.19,72.12,72.19,20132.0,70.7908,70.8497,70.781,70.8497,20132.0
2024-04-30 13:55:00,72.19,72.22,72.17,72.19,18329.0,70.8497,70.8791,70.8301,70.8497,18329.0
2024-04-30 14:00:00,72.2,72.25,72.19,72.25,52426.0,70.8595,70.9086,70.8497,70.9086,52426.0
2024-04-30 14:05:00,72.25,72.25,72.17,72.18,83689.0,70.9086,70.9086,70.8301,70.8399,83689.0
2024-04-30 14:10:00,72.18,72.19,72.13,72.13,61347.0,70.8399,70.8497,70.7908,70.7908,61347.0
2024-04-30 14:15:00,72.13,72.16,72.1,72.12,27603.0,70.7908,70.8203,70.7614,70.781,27603.0
2024-04-30 14:20:00,72.11,72.14,72.07,72.09,34476.0,70.7712,70.8006,70.7319,70.7516,34476.0
2024-04-30 14:25:00,72.08,72.11,72.01,72.03,45057.0,70.7417,70.7712,70.673,70.6927,45057.0
2024-04-30 14:30:00,72.03,72.1,72.02,72.09,26334.0,70.6927,70.7614,70.6829,70.7516,26334.0
2024-04-30 14:35:00,72.09,72.12,72.07,72.08,37389.0,70.7516,70.781,70.7319,70.7417,37389.0
2024-04-30 14:40:00,72.08,72.11,72.05,72.07,34507.0,70.7417,70.7712,70.7123,70.7319,34507.0
2024-04-30 14:45:00,72.08,72.09,72.03,72.06,39863.0,70.7417,70.7516,70.6927,70.7221,39863.0
2024-04-30 14:50:00,72.06,72.06,71.98,72.0,47281.0,70.7221,70.7221,70.6436,70.6632,47281.0
2024-04-30 14:55:00,72.0,72.07,71.99,72.07,50133.0,70.6632,70.7319,70.6534,70.7319,50133.0
2024-04-30 15:00:00,72.06,72.13,72.04,72.12,80353.0,70.7221,70.7908,70.7025,70.781,80353.0
2024-04-30 15:05:00,72.13,72.16,72.11,72.16,38619.0,70.7908,70.8203,70.7712,70.8203,38619.0
2024-04-30 15:10:00,72.16,72.17,72.13,72.14,70975.0,70.8203,70.8301,70.7908,70.8006,70975.0
2024-04-30 15:15:00,72.14,72.14,72.04,72.08,90409.0,70.8006,70.8006,70.7025,70.7417,90409.0
2024-04-30 15:20:00,72.08,72.11,72.01,72.02,71637.0,70.7417,70.7712,70.673,70.6829,71637.0
2024-04-30 15:25:00,72.02,72.08,72.01,72.08,57714.0,70.6829,70.7417,70.673,70.7417,57714.0
2024-04-30 15:30:00,72.08,72.11,72.06,72.09,85431.0,70.7417,70.7712,70.7221,70.7516,85431.0
2024-04-30 15:35:00,72.09,72.12,72.04,72.05,102978.0,70.7516,70.781,70.7025,70.7123,102978.0
2024-04-30 15:40:00,72.05,72.08,72.03,72.03,96982.0,70.7123,70.7417,70.6927,70.6927,96982.0
2024-04-30 15:45:00,72.03,72.07,71.98,72.05,129794.0,70.6927,70.7319,70.6436,70.7123,129794.0
2024-04-30 15:50:00,72.04,72.05,71.85,71.87,316074.0,70.7025,70.7123,70.516,70.5356,316074.0
2024-04-30 15:55:00,71.87,71.88,71.79,71.82,489586.0,70.5356,70.5455,70.4571,70.4866,489586.0
2024-05-01 09:30:00,71.73,71.96,71.73,71.88,115121.0,70.3982,70.624,70.3982,70.5455,115121.0
2024-05-01 09:35:00,71.88,71.93,71.73,71.74,143854.0,70.5455,70.5945,70.3982,70.4081,143854.0
2024-05-01 09:40:00,71.73,71.73,71.56,71.57,78792.0,70.3982,70.3982,70.2314,70.2412,78792.0
2024-05-01 09:45:00,71.58,71.64,71.51,71.64,45439.0,70.251,70.3099,70.1823,70.3099,45439.0
2024-05-01 09:50:00,71.65,71.66,71.5,71.51,71722.0,70.3197,70.3295,70.1725,70.1823,71722.0
2024-05-01 09:55:00,71.51,71.59,71.49,71.55,56665.0,70.1823,70.2608,70.1627,70.2216,56665.0
2024-05-01 10:00:00,71.56,71.64,71.42,71.45,57631.0,70.2314,70.3099,70.094,70.1234,57631.0
2024-05-01 10:05:00,71.45,71.51,71.32,71.33,65468.0,70.1234,70.1823,69.9959,70.0057,65468.0
2024-05-01 10:10:00,71.32,71.33,71.19,71.32,89079.0,69.9959,70.0057,69.8683,69.9959,89079.0
2024-05-01 10:15:00,71.31,71.39,71.28,71.3,47208.0,69.986,70.0646,69.9566,69.9762,47208.0
2024-05-01 10:20:00,71.3,71.32,71.22,71.26,25045.0,69.9762,69.9959,69.8977,69.937,25045.0
2024-05-01 10:25:00,71.26,71.3,71.19,71.24,88118.0,69.937,69.9762,69.8683,69.9173,88118.0
2024-05-01 10:30:00,71.23,71.27,71.19,71.23,44435.0,69.9075,69.9468,69.8683,69.9075,44435.0
2024-05-01 10:35:00,71.24,71.25,71.16,71.16,51811.0,69.9173,69.9272,69.8388,69.8388,51811.0
2024-05-01 10:40:00,71.16,71.2,71.09,71.2,162295.0,69.8388,69.8781,69.7701,69.8781,162295.0
2024-05-01 10:45:00,71.19,71.25,71.19,71.23,109218.0,69.8683,69.9272,69.8683,69.9075,109218.0
2024-05-01 10:50:00,71.24,71.28,71.23,71.27,35718.0,69.9173,69.9566,69.9075,69.9468,35718.0
2024-05-01 10:55:00,71.27,71.31,71.23,71.23,129610.0,69.9468,69.986,69.9075,69.9075,129610.0
2024-05-01 11:00:00,71.23,71.23,71.17,71.2,54511.0,69.9075,69.9075,69.8486,69.8781,54511.0
2024-05-01 11:05:00,71.21,71.22,71.07,71.08,34755.0,69.8879,69.8977,69.7505,69.7603,34755.0
2024-05-01 11:10:00,71.08,71.1,71.04,71.06,39083.0,69.7603,69.7799,69.7211,69.7407,39083.0
2024-05-01 11:15:00,71.06,71.07,71.0,71.0,66940.0,69.7407,69.7505,69.6818,69.6818,66940.0
2024-05-01 11:20:00,71.0,71.14,71.0,71.09,76169.0,69.6818,69.8192,69.6818,69.7701,76169.0
2024-05-01 11:25:00,71.09,71.13,71.08,71.13,34530.0,69.7701,69.8094,69.7603,69.8094,34530.0
2024-05-01 11:30:00,71.13,71.14,71.07,71.14,78130.0,69.8094,69.8192,69.7505,69.8192,78130.0
2024-05-01 11:35:00,71.13,71.19,71.11,71.17,38327.0,69.8094,69.8683,69.7898,69.8486,38327.0
2024-05-01 11:40:00,71.18,71.23,71.17,71.18,56296.0,69.8585,69.9075,69.8486,69.8585,56296.0
2024-05-01 11:45:00,71.17,71.2,71.1,71.11,24920.0,69.8486,69.8781,69.7799,69.7898,24920.0
2024-05-01 11:50:00,71.11,71.13,71.06,71.07,27742.0,69.7898,69.8094,69.7407,69.7505,27742.0
2024-05-01 11:55:00,71.07,71.11,71.06,71.09,20639.0,69.7505,69.7898,69.7407,69.7701,20639.0
2024-05-01 12:00:00,71.08,71.17,71.03,71.17,138610.0,69.7603,69.8486,69.7112,69.8486,138610.0
2024-05-01 12:05:00,71.18,71.23,71.17,71.23,21317.0,69.8585,69.9075,69.8486,69.9075,21317.0
2024-05-01 12:10:00,71.23,71.34,71.23,71.34,44228.0,69.9075,70.0155,69.9075,70.0155,44228.0
2024-05-01 12:15:00,71.34,71.38,71.32,71.36,28249.0,70.0155,70.0547,69.9959,70.0351,28249.0
2024-05-01 12:20:00,71.36,71.4,71.35,71.36,21251.0,70.0351,70.0744,70.0253,70.0351,21251.0
2024-05-01 12:25:00,71.37,71.42,71.37,71.38,56761.0,70.0449,70.094,70.0449,70.0547,56761.0
2024-05-01 12:30:00,71.37,71.38,71.33,71.34,20782.0,70.0449,70.0547,70.0057,70.0155,20782.0
2024-05-01 12:35:00,71.33,71.35,71.28,71.3,32368.0,70.0057,70.0253,69.9566,69.9762,32368.0
2024-05-01 12:40:00,71.3,71.31,71.23,71.24,94386.0,69.9762,69.986,69.9075,69.9173,94386.0
2024-05-01 12:45:00,71.23,71.25,71.2,71.22,34832.0,69.9075,69.9272,69.8781,69.8977,34832.0
2024-05-01 12:50:00,71.21,71.21,71.14,71.17,42641.0,69.8879,69.8879,69.8192,69.8486,42641.0
2024-05-01 12:55:00,71.17,71.2,71.15,71.18,41362.0,69.8486,69.8781,69.829,69.8585,41362.0
2024-05-01 13:00:00,71.18,71.25,71.17,71.22,74941.0,69.8585,69.9272,69.8486,69.8977,74941.0
2024-05-01 13:05:00,71.22,71.24,71.19,71.22,29818.0,69.8977,69.9173,69.8683,69.8977,29818.0
2024-05-01 13:10:00,71.22,71.25,71.21,71.22,43440.0,69.8977,69.9272,69.8879,69.8977,43440.0
2024-05-01 13:15:00,71.22,71.26,71.2,71.26,27095.0,69.8977,69.937,69.8781,69.937,27095.0
2024-05-01 13:20:00,71.26,71.34,71.25,71.31,29682.0,69.937,70.0155,69.9272,69.986,29682.0
2024-05-01 13:25:00,71.31,71.32,71.3,71.31,29201.0,69.986,69.9959,69.9762,69.986,29201.0
2024-05-01 13:30:00,71.31,71.37,71.3,71.35,34756.0,69.986,70.0449,69.9762,70.0253,34756.0
2024-05-01 13:35:00,71.35,71.4,71.35,71.36,37527.0,70.0253,70.0744,70.0253,70.0351,37527.0
2024-05-01 13:40:00,71.36,71.36,71.33,71.33,22613.0,70.0351,70.0351,70.0057,70.0057,22613.0
2024-05-01 13:45:00,71.32,71.36,71.32,71.33,39614.0,69.9959,70.0351,69.9959,70.0057,39614.0
2024-05-01 13:50:00,71.33,71.35,71.3,71.34,64238.0,70.0057,70.0253,69.9762,70.0155,64238.0
2024-05-01 13:55:00,71.34,71.37,71.31,71.37,70519.0,70.0155,70.0449,69.986,70.0449,70519.0
2024-05-01 14:00:00,71.37,71.62,71.29,71.58,166372.0,70.0449,70.2903,69.9664,70.251,166372.0
2024-05-01 14:05:00,71.6,71.63,71.43,71.49,70346.0,70.2707,70.3001,70.1038,70.1627,70346.0
2024-05-01 14:10:00,71.49,71.52,71.39,71.45,34854.0,70.1627,70.1921,70.0646,70.1234,34854.0
2024-05-01 14:15:00,71.45,71.53,71.45,71.51,33174.0,70.1234,70.202,70.1234,70.1823,33174.0
2024-05-01 14:20:00,71.51,71.6,71.49,71.55,75928.0,70.1823,70.2707,70.1627,70.2216,75928.0
2024-05-01 14:25:00,71.55,71.75,71.54,71.75,151082.0,70.2216,70.4179,70.2118,70.4179,151082.0
2024-05-01 14:30:00,71.74,71.79,71.31,71.77,187586.0,70.4081,70.4571,69.986,70.4375,187586.0
2024-05-01 14:35:00,71.76,71.96,71.37,71.92,175204.0,70.4277,70.624,70.0449,70.5847,175204.0
2024-05-01 14:40:00,71.91,72.42,71.88,72.42,259217.0,70.5749,71.0754,70.5455,71.0754,259217.0
2024-05-01 14:45:00,72.43,72.43,72.08,72.29,160011.0,71.0852,71.0852,70.7417,70.9478,160011.0
2024-05-01 14:50:00,72.3,72.48,72.3,72.45,62238.0,70.9577,71.1343,70.9577,71.1049,62238.0
2024-05-01 14:55:00,72.44,72.51,72.33,72.48,263502.0,71.0951,71.1638,70.9871,71.1343,263502.0
2024-05-01 15:00:00,72.49,72.69,72.31,72.31,260093.0,71.1441,71.3404,70.9675,70.9675,260093.0
2024-05-01 15:05:00,72.32,72.53,72.23,72.44,144939.0,70.9773,71.1834,70.889,71.0951,144939.0
2024-05-01 15:10:00,72.43,72.48,72.31,72.4,128661.0,71.0852,71.1343,70.9675,71.0558,128661.0
2024-05-01 15:15:00,72.41,72.47,72.22,72.28,125292.0,71.0656,71.1245,70.8791,70.938,125292.0
2024-05-01 15:20:00,72.25,72.33,72.06,72.31,274812.0,70.9086,70.9871,70.7221,70.9675,274812.0
2024-05-01 15:25:00,72.3,72.42,72.14,72.16,164438.0,70.9577,71.0754,70.8006,70.8203,164438.0
2024-05-01 15:30:00,72.15,72.15,71.89,71.92,162131.0,70.8104,70.8104,70.5553,70.5847,162131.0
2024-05-01 15:35:00,71.91,71.93,71.65,71.73,175090.0,70.5749,70.5945,70.3197,70.3982,175090.0
2024-05-01 15:40:00,71.73,71.84,71.63,71.71,145833.0,70.3982,70.5062,70.3001,70.3786,145833.0
2024-05-01 15:45:00,71.71,71.83,71.65,71.71,162940.0,70.3786,70.4964,70.3197,70.3786,162940.0
2024-05-01 15:50:00,71.7,71.7,71.36,71.36,383483.0,70.3688,70.3688,70.0351,70.0351,383483.0
2024-05-01 15:55:00,71.37,71.39,71.23,71.24,480169.0,70.0449,70.0646,69.9075,69.9173,480169.0
2024-05-02 09:30:00,72.25,72.39,72.12,72.15,137238.0,70.9086,71.046,70.781,70.8104,137238.0
2024-05-02 09:35:00,72.12,72.19,71.99,72.06,142353.0,70.781,70.8497,70.6534,70.7221,142353.0
2024-05-02 09:40:00,72.07,72.13,71.92,71.93,88432.0,70.7319,70.7908,70.5847,70.5945,88432.0
2024-05-02 09:45:00,71.94,72.13,71.94,72.02,84770.0,70.6043,70.7908,70.6043,70.6829,84770.0
2024-05-02 09:50:00,72.01,72.1,71.9,71.98,95958.0,70.673,70.7614,70.5651,70.6436,95958.0
2024-05-02 09:55:00,71.98,71.98,71.9,71.93,64201.0,70.6436,70.6436,70.5651,70.5945,64201.0
2024-05-02 10:00:00,71.94,71.94,71.66,71.79,94056.0,70.6043,70.6043,70.3295,70.4571,94056.0
2024-05-02 10:05:00,71.79,71.87,71.65,71.67,219917.0,70.4571,70.5356,70.3197,70.3394,219917.0
2024-05-02 10:10:00,71.67,71.89,71.67,71.87,31985.0,70.3394,70.5553,70.3394,70.5356,31985.0
2024-05-02 10:15:00,71.88,71.97,71.83,71.84,20255.0,70.5455,70.6338,70.4964,70.5062,20255.0
2024-05-02 10:20:00,71.83,71.93,71.77,71.88,79108.0,70.4964,70.5945,70.4375,70.5455,79108.0
2024-05-02 10:25:00,71.9,71.92,71.85,71.9,46904.0,70.5651,70.5847,70.516,70.5651,46904.0
2024-05-02 10:30:00,71.9,72.0,71.88,71.98,96197.0,70.5651,70.6632,70.5455,70.6436,96197.0
2024-05-02 10:35:00,71.99,72.0,71.83,71.85,59057.0,70.6534,70.6632,70.4964,70.516,59057.0
2024-05-02 10:40:00,71.86,71.89,71.72,71.79,101727.0,70.5258,70.5553,70.3884,70.4571,101727.0
2024-05-02 10:45:00,71.79,71.93,71.75,71.92,325517.0,70.4571,70.5945,70.4179,70.5847,325517.0
2024-05-02 10:50:00,71.91,71.96,71.85,71.96,97139.0,70.5749,70.624,70.516,70.624,97139.0
2024-05-02 10:55:00,71.96,72.09,71.94,72.05,84047.0,70.624,70.7516,70.6043,70.7123,84047.0
2024-05-02 11:00:00,72.04,72.13,71.99,72.07,29196.0,70.7025,70.7908,70.6534,70.7319,29196.0
2024-05-02 11:05:00,72.06,72.12,72.03,72.1,35515.0,70.7221,70.781,70.6927,70.7614,35515.0
2024-05-02 11:10:00,72.1,72.1,72.04,72.04,7081.0,70.7614,70.7614,70.7025,70.7025,7081.0
2024-05-02 11:15:00,72.04,72.1,72.03,72.06,21261.0,70.7025,70.7614,70.6927,70.7221,21261.0
2024-05-02 11:20:00,72.07,72.09,72.03,72.05,18431.0,70.7319,70.7516,70.6927,70.7123,18431.0
2024-05-02 11:25:00,72.05,72.09,72.01,72.05,15923.0,70.7123,70.7516,70.673,70.7123,15923.0
2024-05-02 11:30:00,72.06,72.07,71.97,72.02,21438.0,70.7221,70.7319,70.6338,70.6829,21438.0
2024-05-02 11:35:00,72.03,72.03,71.93,71.94,59201.0,70.6927,70.6927,70.5945,70.6043,59201.0
2024-05-02 11:40:00,71.95,72.02,71.95,71.99,19427.0,70.6142,70.6829,70.6142,70.6534,19427.0
2024-05-02 11:45:00,72.0,72.02,72.0,72.01,10117.0,70.6632,70.6829,70.6632,70.673,10117.0
2024-05-02 11:50:00,72.0,72.05,71.99,72.03,12959.0,70.6632,70.7123,70.6534,70.6927,12959.0
2024-05-02 11:55:00,72.04,72.08,72.02,72.08,13999.0,70.7025,70.7417,70.6829,70.7417,13999.0
2024-05-02 12:00:00,72.09,72.09,72.05,72.06,13507.0,70.7516,70.7516,70.7123,70.7221,13507.0
2024-05-02 12:05:00,72.07,72.07,72.0,72.01,18317.0,70.7319,70.7319,70.6632,70.673,18317.0
2024-05-02 12:10:00,72.02,72.05,71.98,71.98,19821.0,70.6829,70.7123,70.6436,70.6436,19821.0
2024-05-02 12:15:00,72.0,72.02,71.95,71.96,15035.0,70.6632,70.6829,70.6142,70.624,15035.0
2024-05-02 12:20:00,71.95,71.99,71.92,71.99,15641.0,70.6142,70.6534,70.5847,70.6534,15641.0
2024-05-02 12:25:00,71.99,72.04,71.97,71.99,21336.0,70.6534,70.7025,70.6338,70.6534,21336.0
2024-05-02 12:30:00,71.99,71.99,71.91,71.95,16441.0,70.6534,70.6534,70.5749,70.6142,16441.0
2024-05-02 12:35:00,71.94,72.01,71.88,72.0,26792.0,70.6043,70.673,70.5455,70.6632,26792.0
2024-05-02 12:40:00,72.01,72.03,71.96,72.01,55225.0,70.673,70.6927,70.624,70.673,55225.0
2024-05-02 12:45:00,72.02,72.05,72.0,72.03,8531.0,70.6829,70.7123,70.6632,70.6927,8531.0
2024-05-02 12:50:00,72.04,72.09,72.04,72.04,14333.0,70.7025,70.7516,70.7025,70.7025,14333.0
2024-05-02 12:55:00,72.04,72.09,72.02,72.08,12435.0,70.7025,70.7516,70.6829,70.7417,12435.0
2024-05-02 13:00:00,72.08,72.09,72.05,72.07,10248.0,70.7417,70.7516,70.7123,70.7319,10248.0
2024-05-02 13:05:00,72.07,72.14,72.06,72.1,16398.0,70.7319,70.8006,70.7221,70.7614,16398.0
2024-05-02 13:10:00,72.1,72.2,72.1,72.15,15284.0,70.7614,70.8595,70.7614,70.8104,15284.0
2024-05-02 13:15:00,72.15,72.18,72.13,72.16,19946.0,70.8104,70.8399,70.7908,70.8203,19946.0
2024-05-02 13:20:00,72.16,72.22,72.16,72.22,40913.0,70.8203,70.8791,70.8203,70.8791,40913.0
2024-05-02 13:25:00,72.22,72.27,72.19,72.26,68053.0,70.8791,70.9282,70.8497,70.9184,68053.0
2024-05-02 13:30:00,72.27,72.29,72.23,72.26,23230.0,70.9282,70.9478,70.889,70.9184,23230.0
2024-05-02 13:35:00,72.26,72.26,72.19,72.21,115861.0,70.9184,70.9184,70.8497,70.8693,115861.0
2024-05-02 13:40:00,72.21,72.27,72.2,72.26,15428.0,70.8693,70.9282,70.8595,70.9184,15428.0
2024-05-02 13:45:00,72.27,72.3,72.25,72.26,18549.0,70.9282,70.9577,70.9086,70.9184,18549.0
2024-05-02 13:50:00,72.26,72.28,72.24,72.24,14946.0,70.9184,70.938,70.8988,70.8988,14946.0
2024-05-02 13:55:00,72.25,72.31,72.25,72.29,16179.0,70.9086,70.9675,70.9086,70.9478,16179.0
2024-05-02 14:00:00,72.3,72.34,72.28,72.34,25022.0,70.9577,70.9969,70.938,70.9969,25022.0
2024-05-02 14:05:00,72.33,72.41,72.32,72.39,19229.0,70.9871,71.0656,70.9773,71.046,19229.0
2024-05-02 14:10:00,72.4,72.4,72.31,72.32,40320.0,71.0558,71.0558,70.9675,70.9773,40320.0
2024-05-02 14:15:00,72.31,72.34,72.27,72.29,46742.0,70.9675,70.9969,70.9282,70.9478,46742.0
2024-05-02 14:20:00,72.28,72.31,72.26,72.3,13571.0,70.938,70.9675,70.9184,70.9577,13571.0
2024-05-02 14:25:00,72.3,72.36,72.29,72.35,9650.0,70.9577,71.0165,70.9478,71.0067,9650.0
2024-05-02 14:30:00,72.34,72.38,72.32,72.36,13469.0,70.9969,71.0362,70.9773,71.0165,13469.0
2024-05-02 14:35:00,72.35,72.4,72.35,72.37,41083.0,71.0067,71.0558,71.0067,71.0264,41083.0
2024-05-02 14:40:00,72.37,72.39,72.35,72.37,55939.0,71.0264,71.046,71.0067,71.0264,55939.0
2024-05-02 14:45:00,72.37,72.41,72.33,72.38,14789.0,71.0264,71.0656,70.9871,71.0362,14789.0
2024-05-02 14:50:00,72.38,72.39,72.33,72.33,19597.0,71.0362,71.046,70.9871,70.9871,19597.0
2024-05-02 14:55:00,72.34,72.35,72.32,72.34,10395.0,70.9969,71.0067,70.9773,70.9969,10395.0
2024-05-02 15:00:00,72.33,72.33,72.23,72.29,186762.0,70.9871,70.9871,70.889,70.9478,186762.0
2024-05-02 15:05:00,72.3,72.38,72.3,72.38,56701.0,70.9577,71.0362,70.9577,71.0362,56701.0
2024-05-02 15:10:00,72.38,72.42,72.32,72.34,32028.0,71.0362,71.0754,70.9773,70.9969,32028.0
2024-05-02 15:15:00,72.34,72.38,72.32,72.36,28907.0,70.9969,71.0362,70.9773,71.0165,28907.0
2024-05-02 15:20:00,72.37,72.43,72.35,72.38,31970.0,71.0264,71.0852,71.0067,71.0362,31970.0
2024-05-02 15:25:00,72.38,72.41,72.36,72.37,53645.0,71.0362,71.0656,71.0165,71.0264,53645.0
2024-05-02 15:30:00,72.36,72.37,72.26,72.3,121696.0,71.0165,71.0264,70.9184,70.9577,121696.0
2024-05-02 15:35:00,72.29,72.31,72.21,72.25,80467.0,70.9478,70.9675,70.8693,70.9086,80467.0
2024-05-02 15:40:00,72.26,72.27,72.22,72.25,58238.0,70.9184,70.9282,70.8791,70.9086,58238.0
2024-05-02 15:45:00,72.24,72.37,72.21,72.3,235644.0,70.8988,71.0264,70.8693,70.9577,235644.0
2024-05-02 15:50:00,72.31,72.46,72.25,72.46,119158.0,70.9675,71.1147,70.9086,71.1147,119158.0
2024-05-02 15:55:00,72.46,72.58,72.42,72.55,402444.0,71.1147,71.2325,71.0754,71.203,402444.0
2024-05-03 09:30:00,73.48,73.69,73.14,73.39,113239.0,72.1158,72.3219,71.7821,72.0274,113239.0
2024-05-03 09:35:00,73.39,73.57,73.38,73.51,102585.0,72.0274,72.2041,72.0176,72.1452,102585.0
2024-05-03 09:40:00,73.52,73.76,73.48,73.74,61259.0,72.155,72.3906,72.1158,72.3709,61259.0
2024-05-03 09:45:00,73.74,73.9,73.71,73.85,55315.0,72.3709,72.528,72.3415,72.4789,55315.0
2024-05-03 09:50:00,73.84,73.85,73.7,73.82,50107.0,72.4691,72.4789,72.3317,72.4494,50107.0
2024-05-03 09:55:00,73.83,73.89,73.76,73.78,34226.0,72.4593,72.5181,72.3906,72.4102,34226.0
2024-05-03 10:00:00,73.8,73.93,73.53,73.55,214461.0,72.4298,72.5574,72.1648,72.1845,214461.0
2024-05-03 10:05:00,73.55,73.72,73.54,73.63,50941.0,72.1845,72.3513,72.1746,72.263,50941.0
2024-05-03 10:10:00,73.62,73.65,73.4,73.45,21582.0,72.2532,72.2826,72.0372,72.0863,21582.0
2024-05-03 10:15:00,73.45,73.54,73.39,73.42,114050.0,72.0863,72.1746,72.0274,72.0569,114050.0
2024-05-03 10:20:00,73.43,73.44,73.28,73.36,59852.0,72.0667,72.0765,71.9195,71.998,59852.0
2024-05-03 10:25:00,73.33,73.49,73.22,73.46,73242.0,71.9685,72.1256,71.8606,72.0961,73242.0
2024-05-03 10:30:00,73.47,73.53,73.32,73.34,80749.0,72.1059,72.1648,71.9587,71.9784,80749.0
2024-05-03 10:35:00,73.33,73.49,73.28,73.44,27229.0,71.9685,72.1256,71.9195,72.0765,27229.0
2024-05-03 10:40:00,73.45,73.56,73.42,73.55,23428.0,72.0863,72.1943,72.0569,72.1845,23428.0
2024-05-03 10:45:00,73.55,73.58,73.44,73.45,25178.0,72.1845,72.2139,72.0765,72.0863,25178.0
2024-05-03 10:50:00,73.45,73.45,73.29,73.31,33820.0,72.0863,72.0863,71.9293,71.9489,33820.0
2024-05-03 10:55:00,73.31,73.39,73.26,73.27,31019.0,71.9489,72.0274,71.8998,71.9097,31019.0
2024-05-03 11:00:00,73.27,73.34,73.26,73.29,34934.0,71.9097,71.9784,71.8998,71.9293,34934.0
2024-05-03 11:05:00,73.27,73.33,73.09,73.12,42994.0,71.9097,71.9685,71.733,71.7624,42994.0
2024-05-03 11:10:00,73.12,73.19,73.08,73.17,31000.0,71.7624,71.8311,71.7232,71.8115,31000.0
2024-05-03 11:15:00,73.16,73.2,73.14,73.18,48494.0,71.8017,71.841,71.7821,71.8213,48494.0
2024-05-03 11:20:00,73.18,73.2,73.12,73.17,28568.0,71.8213,71.841,71.7624,71.8115,28568.0
2024-05-03 11:25:00,73.17,73.2,73.14,73.17,16403.0,71.8115,71.841,71.7821,71.8115,16403.0
2024-05-03 11:30:00,73.18,73.23,73.15,73.21,34798.0,71.8213,71.8704,71.7919,71.8508,34798.0
2024-05-03 11:35:00,73.22,73.28,73.22,73.25,15293.0,71.8606,71.9195,71.8606,71.89,15293.0
2024-05-03 11:40:00,73.25,73.26,73.18,73.18,15085.0,71.89,71.8998,71.8213,71.8213,15085.0
2024-05-03 11:45:00,73.18,73.2,73.07,73.14,13930.0,71.8213,71.841,71.7134,71.7821,13930.0
2024-05-03 11:50:00,73.13,73.26,73.12,73.25,7035.0,71.7722,71.8998,71.7624,71.89,7035.0
2024-05-03 11:55:00,73.24,73.28,73.23,73.24,23166.0,71.8802,71.9195,71.8704,71.8802,23166.0
2024-05-03 12:00:00,73.23,73.29,73.23,73.28,59766.0,71.8704,71.9293,71.8704,71.9195,59766.0
2024-05-03 12:05:00,73.28,73.34,73.28,73.34,10287.0,71.9195,71.9784,71.9195,71.9784,10287.0
2024-05-03 12:10:00,73.33,73.33,73.3,73.3,9571.0,71.9685,71.9685,71.9391,71.9391,9571.0
2024-05-03 12:15:00,73.3,73.31,73.22,73.23,12708.0,71.9391,71.9489,71.8606,71.8704,12708.0
2024-05-03 12:20:00,73.23,73.27,73.2,73.27,11371.0,71.8704,71.9097,71.841,71.9097,11371.0
2024-05-03 12:25:00,73.26,73.33,73.25,73.29,28536.0,71.8998,71.9685,71.89,71.9293,28536.0
2024-05-03 12:30:00,73.3,73.31,73.25,73.29,14116.0,71.9391,71.9489,71.89,71.9293,14116.0
2024-05-03 12:35:00,73.28,73.36,73.28,73.35,7309.0,71.9195,71.998,71.9195,71.9882,7309.0
2024-05-03 12:40:00,73.36,73.39,73.32,73.36,5506.0,71.998,72.0274,71.9587,71.998,5506.0
2024-05-03 12:45:00,73.36,73.37,73.28,73.3,7980.0,71.998,72.0078,71.9195,71.9391,7980.0
2024-05-03 12:50:00,73.29,73.33,73.27,73.28,23124.0,71.9293,71.9685,71.9097,71.9195,23124.0
2024-05-03 12:55:00,73.27,73.31,73.25,73.3,14495.0,71.9097,71.9489,71.89,71.9391,14495.0
2024-05-03 13:00:00,73.3,73.3,73.28,73.29,13516.0,71.9391,71.9391,71.9195,71.9293,13516.0
2024-05-03 13:05:00,73.29,73.34,73.29,73.33,10960.0,71.9293,71.9784,71.9293,71.9685,10960.0
2024-05-03 13:10:00,73.33,73.36,73.32,73.35,17319.0,71.9685,71.998,71.9587,71.9882,17319.0
2024-05-03 13:15:00,73.34,73.35,73.27,73.28,41743.0,71.9784,71.9882,71.9097,71.9195,41743.0
2024-05-03 13:20:00,73.27,73.28,73.24,73.27,29729.0,71.9097,71.9195,71.8802,71.9097,29729.0
2024-05-03 13:25:00,73.27,73.32,73.26,73.27,157654.0,71.9097,71.9587,71.8998,71.9097,157654.0
2024-05-03 13:30:00,73.27,73.28,73.2,73.25,26490.0,71.9097,71.9195,71.841,71.89,26490.0
2024-05-03 13:35:00,73.26,73.33,73.26,73.32,34439.0,71.8998,71.9685,71.8998,71.9587,34439.0
2024-05-03 13:40:00,73.33,73.37,73.31,73.31,62320.0,71.9685,72.0078,71.9489,71.9489,62320.0
2024-05-03 13:45:00,73.31,73.37,73.31,73.36,23824.0,71.9489,72.0078,71.9489,71.998,23824.0
2024-05-03 13:50:00,73.37,73.37,73.34,73.36,24142.0,72.0078,72.0078,71.9784,71.998,24142.0
2024-05-03 13:55:00,73.37,73.4,73.36,73.37,18790.0,72.0078,72.0372,71.998,72.0078,18790.0
2024-05-03 14:00:00,73.36,73.42,73.36,73.41,19895.0,71.998,72.0569,71.998,72.0471,19895.0
2024-05-03 14:05:00,73.42,73.44,73.4,73.41,25234.0,72.0569,72.0765,72.0372,72.0471,25234.0
2024-05-03 14:10:00,73.42,73.43,73.38,73.4,28242.0,72.0569,72.0667,72.0176,72.0372,28242.0
2024-05-03 14:15:00,73.39,73.4,73.36,73.39,11345.0,72.0274,72.0372,71.998,72.0274,11345.0
2024-05-03 14:20:00,73.4,73.43,73.39,73.43,26902.0,72.0372,72.0667,72.0274,72.0667,26902.0
2024-05-03 14:25:00,73.44,73.5,73.43,73.45,30485.0,72.0765,72.1354,72.0667,72.0863,30485.0
2024-05-03 14:30:00,73.46,73.51,73.46,73.51,22499.0,72.0961,72.1452,72.0961,72.1452,22499.0
2024-05-03 14:35:00,73.5,73.51,73.37,73.38,40468.0,72.1354,72.1452,72.0078,72.0176,40468.0
2024-05-03 14:40:00,73.37,73.44,73.34,73.42,36503.0,72.0078,72.0765,71.9784,72.0569,36503.0
2024-05-03 14:45:00,73.42,73.45,73.39,73.4,24261.0,72.0569,72.0863,72.0274,72.0372,24261.0
2024-05-03 14:50:00,73.41,73.44,73.4,73.4,21468.0,72.0471,72.0765,72.0372,72.0372,21468.0
2024-05-03 14:55:00,73.4,73.44,73.36,73.41,36394.0,72.0372,72.0765,71.998,72.0471,36394.0
2024-05-03 15:00:00,73.4,73.4,73.34,73.39,26352.0,72.0372,72.0372,71.9784,72.0274,26352.0
2024-05-03 15:05:00,73.4,73.44,73.39,73.4,37712.0,72.0372,72.0765,72.0274,72.0372,37712.0
2024-05-03 15:10:00,73.39,73.42,73.38,73.41,45829.0,72.0274,72.0569,72.0176,72.0471,45829.0
2024-05-03 15:15:00,73.41,73.47,73.4,73.43,53406.0,72.0471,72.1059,72.0372,72.0667,53406.0
2024-05-03 15:20:00,73.43,73.44,73.4,73.43,32530.0,72.0667,72.0765,72.0372,72.0667,32530.0
2024-05-03 15:25:00,73.42,73.44,73.4,73.42,70134.0,72.0569,72.0765,72.0372,72.0569,70134.0
2024-05-03 15:30:00,73.41,73.45,73.4,73.43,68808.0,72.0471,72.0863,72.0372,72.0667,68808.0
2024-05-03 15:35:00,73.43,73.52,73.43,73.52,52329.0,72.0667,72.155,72.0667,72.155,52329.0
2024-05-03 15:40:00,73.52,73.54,73.49,73.5,104593.0,72.155,72.1746,72.1256,72.1354,104593.0
2024-05-03 15:45:00,73.5,73.53,73.46,73.47,157447.0,72.1354,72.1648,72.0961,72.1059,157447.0
2024-05-03 15:50:00,73.47,73.55,73.45,73.54,223992.0,72.1059,72.1845,72.0863,72.1746,223992.0
2024-05-03 15:55:00,73.53,73.53,73.42,73.44,463082.0,72.1648,72.1648,72.0569,72.0765,463082.0
2024-05-06 09:30:00,73.76,74.07,73.76,74.03,77058.0,72.3906,72.6948,72.3906,72.6555,77058.0
2024-05-06 09:35:00,74.03,74.03,73.83,73.97,103490.0,72.6555,72.6555,72.4593,72.5967,103490.0
2024-05-06 09:40:00,73.99,74.1,73.99,74.06,38945.0,72.6163,72.7242,72.6163,72.685,38945.0
2024-05-06 09:45:00,74.05,74.14,74.05,74.1,20468.0,72.6752,72.7635,72.6752,72.7242,20468.0
2024-05-06 09:50:00,74.1,74.11,74.02,74.08,33282.0,72.7242,72.7341,72.6457,72.7046,33282.0
2024-05-06 09:55:00,74.08,74.16,74.08,74.14,31172.0,72.7046,72.7831,72.7046,72.7635,31172.0
2024-05-06 10:00:00,74.14,74.3,74.14,74.29,46310.0,72.7635,72.9205,72.7635,72.9107,46310.0
2024-05-06 10:05:00,74.29,74.33,74.25,74.31,81772.0,72.9107,72.95,72.8715,72.9303,81772.0
2024-05-06 10:10:00,74.31,74.36,74.24,74.28,92181.0,72.9303,72.9794,72.8616,72.9009,92181.0
2024-05-06 10:15:00,74.28,74.34,74.27,74.3,39424.0,72.9009,72.9598,72.8911,72.9205,39424.0
2024-05-06 10:20:00,74.31,74.32,74.2,74.24,72811.0,72.9303,72.9402,72.8224,72.8616,72811.0
2024-05-06 10:25:00,74.24,74.25,74.11,74.14,59925.0,72.8616,72.8715,72.7341,72.7635,59925.0
2024-05-06 10:30:00,74.14,74.15,74.1,74.13,35239.0,72.7635,72.7733,72.7242,72.7537,35239.0
2024-05-06 10:35:00,74.14,74.19,74.11,74.16,30663.0,72.7635,72.8126,72.7341,72.7831,30663.0
2024-05-06 10:40:00,74.17,74.21,74.14,74.16,30217.0,72.7929,72.8322,72.7635,72.7831,30217.0
2024-05-06 10:45:00,74.16,74.22,74.12,74.22,24630.0,72.7831,72.842,72.7439,72.842,24630.0
2024-05-06 10:50:00,74.22,74.23,74.15,74.16,19331.0,72.842,72.8518,72.7733,72.7831,19331.0
2024-05-06 10:55:00,74.15,74.16,74.08,74.09,20541.0,72.7733,72.7831,72.7046,72.7144,20541.0
2024-05-06 11:00:00,74.09,74.1,73.99,74.01,32412.0,72.7144,72.7242,72.6163,72.6359,32412.0
2024-05-06 11:05:00,74.01,74.05,74.0,74.01,51798.0,72.6359,72.6752,72.6261,72.6359,51798.0
2024-05-06 11:10:00,74.02,74.02,73.95,73.98,22981.0,72.6457,72.6457,72.577,72.6065,22981.0
2024-05-06 11:15:00,73.98,74.06,73.96,74.05,17960.0,72.6065,72.685,72.5868,72.6752,17960.0
2024-05-06 11:20:00,74.05,74.06,74.0,74.01,27452.0,72.6752,72.685,72.6261,72.6359,27452.0
2024-05-06 11:25:00,74.02,74.06,74.02,74.05,29937.0,72.6457,72.685,72.6457,72.6752,29937.0
2024-05-06 11:30:00,74.05,74.05,73.99,74.0,19991.0,72.6752,72.6752,72.6163,72.6261,19991.0
2024-05-06 11:35:00,74.01,74.04,73.98,73.99,16751.0,72.6359,72.6654,72.6065,72.6163,16751.0
2024-05-06 11:40:00,73.99,74.04,73.97,74.03,25798.0,72.6163,72.6654,72.5967,72.6555,25798.0
2024-05-06 11:45:00,74.04,74.05,74.02,74.03,14786.0,72.6654,72.6752,72.6457,72.6555,14786.0
2024-05-06 11:50:00,74.04,74.07,74.02,74.06,26838.0,72.6654,72.6948,72.6457,72.685,26838.0
2024-05-06 11:55:00,74.06,74.08,74.05,74.05,18266.0,72.685,72.7046,72.6752,72.6752,18266.0
2024-05-06 12:00:00,74.05,74.07,74.03,74.06,13137.0,72.6752,72.6948,72.6555,72.685,13137.0
2024-05-06 12:05:00,74.06,74.13,74.04,74.11,22236.0,72.685,72.7537,72.6654,72.7341,22236.0
2024-05-06 12:10:00,74.11,74.12,74.08,74.09,16828.0,72.7341,72.7439,72.7046,72.7144,16828.0
2024-05-06 12:15:00,74.09,74.1,74.03,74.06,29532.0,72.7144,72.7242,72.6555,72.685,29532.0
2024-05-06 12:20:00,74.05,74.05,73.96,73.96,16379.0,72.6752,72.6752,72.5868,72.5868,16379.0
2024-05-06 12:25:00,73.95,74.02,73.93,74.0,29068.0,72.577,72.6457,72.5574,72.6261,29068.0
2024-05-06 12:30:00,73.99,74.04,73.98,74.0,29528.0,72.6163,72.6654,72.6065,72.6261,29528.0
2024-05-06 12:35:00,74.01,74.06,74.0,74.02,15155.0,72.6359,72.685,72.6261,72.6457,15155.0
2024-05-06 12:40:00,74.02,74.06,74.02,74.03,16736.0,72.6457,72.685,72.6457,72.6555,16736.0
2024-05-06 12:45:00,74.04,74.08,73.97,74.01,35547.0,72.6654,72.7046,72.5967,72.6359,35547.0
2024-05-06 12:50:00,74.01,74.06,74.0,74.05,16986.0,72.6359,72.685,72.6261,72.6752,16986.0
2024-05-06 12:55:00,74.06,74.14,74.05,74.13,28793.0,72.685,72.7635,72.6752,72.7537,28793.0
2024-05-06 13:00:00,74.13,74.18,74.12,74.16,19168.0,72.7537,72.8028,72.7439,72.7831,19168.0
2024-05-06 13:05:00,74.16,74.18,74.14,74.15,34947.0,72.7831,72.8028,72.7635,72.7733,34947.0
2024-05-06 13:10:00,74.16,74.18,74.14,74.17,24568.0,72.7831,72.8028,72.7635,72.7929,24568.0
2024-05-06 13:15:00,74.17,74.2,74.14,74.17,29743.0,72.7929,72.8224,72.7635,72.7929,29743.0
2024-05-06 13:20:00,74.18,74.21,74.17,74.2,27557.0,72.8028,72.8322,72.7929,72.8224,27557.0
2024-05-06 13:25:00,74.2,74.21,74.18,74.19,18989.0,72.8224,72.8322,72.8028,72.8126,18989.0
2024-05-06 13:30:00,74.18,74.2,74.16,74.19,15099.0,72.8028,72.8224,72.7831,72.8126,15099.0
2024-05-06 13:35:00,74.18,74.19,74.15,74.17,20475.0,72.8028,72.8126,72.7733,72.7929,20475.0
2024-05-06 13:40:00,74.18,74.18,74.14,74.16,17799.0,72.8028,72.8028,72.7635,72.7831,17799.0
2024-05-06 13:45:00,74.16,74.18,74.14,74.17,21457.0,72.7831,72.8028,72.7635,72.7929,21457.0
2024-05-06 13:50:00,74.17,74.23,74.16,74.23,21113.0,72.7929,72.8518,72.7831,72.8518,21113.0
2024-05-06 13:55:00,74.22,74.25,74.19,74.19,17238.0,72.842,72.8715,72.8126,72.8126,17238.0
2024-05-06 14:00:00,74.19,74.23,74.18,74.21,18341.0,72.8126,72.8518,72.8028,72.8322,18341.0
2024-05-06 14:05:00,74.21,74.25,74.19,74.23,51569.0,72.8322,72.8715,72.8126,72.8518,51569.0
2024-05-06 14:10:00,74.23,74.25,74.19,74.2,74314.0,72.8518,72.8715,72.8126,72.8224,74314.0
2024-05-06 14:15:00,74.2,74.23,74.17,74.18,60381.0,72.8224,72.8518,72.7929,72.8028,60381.0
2024-05-06 14:20:00,74.19,74.25,74.17,74.21,69428.0,72.8126,72.8715,72.7929,72.8322,69428.0
2024-05-06 14:25:00,74.21,74.26,74.19,74.25,43183.0,72.8322,72.8813,72.8126,72.8715,43183.0
2024-05-06 14:30:00,74.25,74.27,74.19,74.22,19834.0,72.8715,72.8911,72.8126,72.842,19834.0
2024-05-06 14:35:00,74.23,74.24,74.18,74.19,35512.0,72.8518,72.8616,72.8028,72.8126,35512.0
2024-05-06 14:40:00,74.19,74.21,74.17,74.19,28990.0,72.8126,72.8322,72.7929,72.8126,28990.0
2024-05-06 14:45:00,74.19,74.24,74.16,74.22,21853.0,72.8126,72.8616,72.7831,72.842,21853.0
2024-05-06 14:50:00,74.22,74.23,74.19,74.22,25759.0,72.842,72.8518,72.8126,72.842,25759.0
2024-05-06 14:55:00,74.22,74.23,74.18,74.2,73045.0,72.842,72.8518,72.8028,72.8224,73045.0
2024-05-06 15:00:00,74.19,74.2,74.11,74.16,36352.0,72.8126,72.8224,72.7341,72.7831,36352.0
2024-05-06 15:05:00,74.17,74.19,74.16,74.17,38707.0,72.7929,72.8126,72.7831,72.7929,38707.0
2024-05-06 15:10:00,74.18,74.18,74.1,74.1,41680.0,72.8028,72.8028,72.7242,72.7242,41680.0
2024-05-06 15:15:00,74.1,74.12,74.06,74.12,49393.0,72.7242,72.7439,72.685,72.7439,49393.0
2024-05-06 15:20:00,74.12,74.14,74.09,74.11,50654.0,72.7439,72.7635,72.7144,72.7341,50654.0
2024-05-06 15:25:00,74.12,74.13,74.09,74.09,38187.0,72.7439,72.7537,72.7144,72.7144,38187.0
2024-05-06 15:30:00,74.09,74.13,74.07,74.12,95742.0,72.7144,72.7537,72.6948,72.7439,95742.0
2024-05-06 15:35:00,74.12,74.16,74.11,74.15,46630.0,72.7439,72.7831,72.7341,72.7733,46630.0
2024-05-06 15:40:00,74.15,74.2,74.14,74.19,62273.0,72.7733,72.8224,72.7635,72.8126,62273.0
2024-05-06 15:45:00,74.2,74.21,74.15,74.17,91772.0,72.8224,72.8322,72.7733,72.7929,91772.0
2024-05-06 15:50:00,74.17,74.29,74.14,74.27,221935.0,72.7929,72.9107,72.7635,72.8911,221935.0
2024-05-06 15:55:00,74.28,74.32,74.27,74.3,454042.0,72.9009,72.9402,72.8911,72.9205,454042.0
2024-05-07 09:30:00,74.57,74.75,74.48,74.73,132705.0,73.1855,73.3622,73.0972,73.3425,132705.0
2024-05-07 09:35:00,74.73,74.78,74.6,74.67,131673.0,73.3425,73.3916,73.215,73.2837,131673.0
2024-05-07 09:40:00,74.67,74.73,74.62,74.63,100063.0,73.2837,73.3425,73.2346,73.2444,100063.0
2024-05-07 09:45:00,74.63,74.77,74.62,74.67,87572.0,73.2444,73.3818,73.2346,73.2837,87572.0
2024-05-07 09:50:00,74.67,74.86,74.67,74.86,82963.0,73.2837,73.4701,73.2837,73.4701,82963.0
2024-05-07 09:55:00,74.87,74.94,74.81,74.84,182037.0,73.4799,73.5486,73.4211,73.4505,182037.0
2024-05-07 10:00:00,74.84,74.88,74.72,74.72,165670.0,73.4505,73.4898,73.3327,73.3327,165670.0
2024-05-07 10:05:00,74.73,74.88,74.73,74.84,27518.0,73.3425,73.4898,73.3425,73.4505,27518.0
2024-05-07 10:10:00,74.84,74.88,74.83,74.87,62765.0,73.4505,73.4898,73.4407,73.4799,62765.0
2024-05-07 10:15:00,74.87,74.88,74.78,74.81,33315.0,73.4799,73.4898,73.3916,73.4211,33315.0
2024-05-07 10:20:00,74.81,74.85,74.75,74.85,41361.0,73.4211,73.4603,73.3622,73.4603,41361.0
2024-05-07 10:25:00,74.85,74.94,74.85,74.89,72912.0,73.4603,73.5486,73.4603,73.4996,72912.0
2024-05-07 10:30:00,74.89,74.98,74.85,74.85,142802.0,73.4996,73.5879,73.4603,73.4603,142802.0
2024-05-07 10:35:00,74.84,74.89,74.83,74.85,17711.0,73.4505,73.4996,73.4407,73.4603,17711.0
2024-05-07 10:40:00,74.84,74.88,74.83,74.88,24616.0,73.4505,73.4898,73.4407,73.4898,24616.0
2024-05-07 10:45:00,74.87,74.98,74.86,74.95,44405.0,73.4799,73.5879,73.4701,73.5585,44405.0
2024-05-07 10:50:00,74.96,74.97,74.9,74.97,21204.0,73.5683,73.5781,73.5094,73.5781,21204.0
2024-05-07 10:55:00,74.96,74.99,74.94,74.96,54941.0,73.5683,73.5977,73.5486,73.5683,54941.0
2024-05-07 11:00:00,74.97,75.03,74.96,75.01,47572.0,73.5781,73.637,73.5683,73.6173,47572.0
2024-05-07 11:05:00,75.01,75.04,74.95,74.95,45962.0,73.6173,73.6468,73.5585,73.5585,45962.0
2024-05-07 11:10:00,74.95,74.96,74.9,74.93,44866.0,73.5585,73.5683,73.5094,73.5388,44866.0
2024-05-07 11:15:00,74.92,74.93,74.84,74.86,85825.0,73.529,73.5388,73.4505,73.4701,85825.0
2024-05-07 11:20:00,74.87,74.92,74.83,74.86,182639.0,73.4799,73.529,73.4407,73.4701,182639.0
2024-05-07 11:25:00,74.86,74.89,74.8,74.81,102661.0,73.4701,73.4996,73.4112,73.4211,102661.0
2024-05-07 11:30:00,74.8,74.83,74.77,74.77,12275.0,73.4112,73.4407,73.3818,73.3818,12275.0
2024-05-07 11:35:00,74.78,74.81,74.77,74.81,22867.0,73.3916,73.4211,73.3818,73.4211,22867.0
2024-05-07 11:40:00,74.81,74.82,74.81,74.81,9388.0,73.4211,73.4309,73.4211,73.4211,9388.0
2024-05-07 11:45:00,74.8,74.82,74.77,74.79,14887.0,73.4112,73.4309,73.3818,73.4014,14887.0
2024-05-07 11:50:00,74.8,74.8,74.76,74.78,24364.0,73.4112,73.4112,73.372,73.3916,24364.0
2024-05-07 11:55:00,74.77,74.77,74.71,74.75,22982.0,73.3818,73.3818,73.3229,73.3622,22982.0
2024-05-07 12:00:00,74.75,74.8,74.74,74.79,17636.0,73.3622,73.4112,73.3524,73.4014,17636.0
2024-05-07 12:05:00,74.79,74.82,74.79,74.81,10006.0,73.4014,73.4309,73.4014,73.4211,10006.0
2024-05-07 12:10:00,74.8,74.8,74.75,74.76,9445.0,73.4112,73.4112,73.3622,73.372,9445.0
2024-05-07 12:15:00,74.76,74.79,74.76,74.79,15136.0,73.372,73.4014,73.372,73.4014,15136.0
2024-05-07 12:20:00,74.79,74.79,74.76,74.78,8218.0,73.4014,73.4014,73.372,73.3916,8218.0
2024-05-07 12:25:00,74.77,74.77,74.73,74.73,13313.0,73.3818,73.3818,73.3425,73.3425,13313.0
2024-05-07 12:30:00,74.73,74.77,74.73,74.76,10130.0,73.3425,73.3818,73.3425,73.372,10130.0
2024-05-07 12:35:00,74.75,74.76,74.69,74.69,12463.0,73.3622,73.372,73.3033,73.3033,12463.0
2024-05-07 12:40:00,74.69,74.7,74.61,74.64,29407.0,73.3033,73.3131,73.2248,73.2542,29407.0
2024-05-07 12:45:00,74.63,74.65,74.61,74.62,29803.0,73.2444,73.264,73.2248,73.2346,29803.0
2024-05-07 12:50:00,74.62,74.63,74.56,74.56,34650.0,73.2346,73.2444,73.1757,73.1757,34650.0
2024-05-07 12:55:00,74.56,74.58,74.52,74.57,51833.0,73.1757,73.1953,73.1364,73.1855,51833.0
2024-05-07 13:00:00,74.57,74.61,74.56,74.6,67981.0,73.1855,73.2248,73.1757,73.215,67981.0
2024-05-07 13:05:00,74.6,74.67,74.59,74.62,226762.0,73.215,73.2837,73.2051,73.2346,226762.0
2024-05-07 13:10:00,74.63,74.64,74.6,74.6,55015.0,73.2444,73.2542,73.215,73.215,55015.0
2024-05-07 13:15:00,74.61,74.63,74.57,74.59,20546.0,73.2248,73.2444,73.1855,73.2051,20546.0
2024-05-07 13:20:00,74.59,74.66,74.59,74.65,47821.0,73.2051,73.2738,73.2051,73.264,47821.0
2024-05-07 13:25:00,74.64,74.68,74.63,74.66,18939.0,73.2542,73.2935,73.2444,73.2738,18939.0
2024-05-07 13:30:00,74.66,74.69,74.62,74.62,24879.0,73.2738,73.3033,73.2346,73.2346,24879.0
2024-05-07 13:35:00,74.62,74.69,74.62,74.62,17105.0,73.2346,73.3033,73.2346,73.2346,17105.0
2024-05-07 13:40:00,74.62,74.62,74.57,74.59,45112.0,73.2346,73.2346,73.1855,73.2051,45112.0
2024-05-07 13:45:00,74.59,74.62,74.45,74.47,57985.0,73.2051,73.2346,73.0677,73.0874,57985.0
2024-05-07 13:50:00,74.46,74.53,74.44,74.5,24467.0,73.0776,73.1463,73.0579,73.1168,24467.0
2024-05-07 13:55:00,74.5,74.54,74.48,74.49,106058.0,73.1168,73.1561,73.0972,73.107,106058.0
2024-05-07 14:00:00,74.49,74.55,74.48,74.52,44058.0,73.107,73.1659,73.0972,73.1364,44058.0
2024-05-07 14:05:00,74.51,74.54,74.42,74.44,106158.0,73.1266,73.1561,73.0383,73.0579,106158.0
2024-05-07 14:10:00,74.44,74.51,74.44,74.5,250026.0,73.0579,73.1266,73.0579,73.1168,250026.0
2024-05-07 14:15:00,74.49,74.5,74.43,74.45,44859.0,73.107,73.1168,73.0481,73.0677,44859.0
2024-05-07 14:20:00,74.45,74.53,74.44,74.53,28792.0,73.0677,73.1463,73.0579,73.1463,28792.0
2024-05-07 14:25:00,74.53,74.54,74.49,74.54,64086.0,73.1463,73.1561,73.107,73.1561,64086.0
2024-05-07 14:30:00,74.53,74.56,74.47,74.49,91464.0,73.1463,73.1757,73.0874,73.107,91464.0
2024-05-07 14:35:00,74.48,74.48,74.43,74.44,89263.0,73.0972,73.0972,73.0481,73.0579,89263.0
2024-05-07 14:40:00,74.45,74.52,74.44,74.51,92533.0,73.0677,73.1364,73.0579,73.1266,92533.0
2024-05-07 14:45:00,74.51,74.53,74.48,74.5,29452.0,73.1266,73.1463,73.0972,73.1168,29452.0
2024-05-07 14:50:00,74.49,74.52,74.46,74.46,47153.0,73.107,73.1364,73.0776,73.0776,47153.0
2024-05-07 14:55:00,74.47,74.49,74.44,74.45,49565.0,73.0874,73.107,73.0579,73.0677,49565.0
2024-05-07 15:00:00,74.46,74.47,74.41,74.44,45644.0,73.0776,73.0874,73.0285,73.0579,45644.0
2024-05-07 15:05:00,74.43,74.48,74.42,74.46,48165.0,73.0481,73.0972,73.0383,73.0776,48165.0
2024-05-07 15:10:00,74.46,74.47,74.4,74.41,30874.0,73.0776,73.0874,73.0187,73.0285,30874.0
2024-05-07 15:15:00,74.4,74.44,74.36,74.37,89504.0,73.0187,73.0579,72.9794,72.9892,89504.0
2024-05-07 15:20:00,74.37,74.44,74.36,74.42,40496.0,72.9892,73.0579,72.9794,73.0383,40496.0
2024-05-07 15:25:00,74.42,74.44,74.38,74.39,61619.0,73.0383,73.0579,72.999,73.0089,61619.0
2024-05-07 15:30:00,74.4,74.42,74.35,74.35,55293.0,73.0187,73.0383,72.9696,72.9696,55293.0
2024-05-07 15:35:00,74.34,74.38,74.32,74.33,61282.0,72.9598,72.999,72.9402,72.95,61282.0
2024-05-07 15:40:00,74.33,74.36,74.31,74.31,80611.0,72.95,72.9794,72.9303,72.9303,80611.0
2024-05-07 15:45:00,74.32,74.34,74.29,74.33,76039.0,72.9402,72.9598,72.9107,72.95,76039.0
2024-05-07 15:50:00,74.33,74.34,74.25,74.28,185219.0,72.95,72.9598,72.8715,72.9009,185219.0
2024-05-07 15:55:00,74.28,74.28,74.13,74.14,325101.0,72.9009,72.9009,72.7537,72.7635,325101.0
2024-05-08 09:30:00,73.27,73.27,72.81,72.88,336497.0,71.9097,71.9097,71.4582,71.5269,336497.0
2024-05-08 09:35:00,72.88,73.29,72.88,73.25,197057.0,71.5269,71.9293,71.5269,71.89,197057.0
2024-05-08 09:40:00,73.25,73.28,73.06,73.17,278109.0,71.89,71.9195,71.7035,71.8115,278109.0
2024-05-08 09:45:00,73.17,73.29,73.11,73.23,221604.0,71.8115,71.9293,71.7526,71.8704,221604.0
2024-05-08 09:50:00,73.23,73.34,73.12,73.26,130245.0,71.8704,71.9784,71.7624,71.8998,130245.0
2024-05-08 09:55:00,73.25,73.33,73.23,73.32,130479.0,71.89,71.9685,71.8704,71.9587,130479.0
2024-05-08 10:00:00,73.32,73.37,73.24,73.3,64688.0,71.9587,72.0078,71.8802,71.9391,64688.0
2024-05-08 10:05:00,73.31,73.32,73.16,73.23,75679.0,71.9489,71.9587,71.8017,71.8704,75679.0
2024-05-08 10:10:00,73.23,73.28,73.21,73.22,64990.0,71.8704,71.9195,71.8508,71.8606,64990.0
2024-05-08 10:15:00,73.23,73.29,73.19,73.23,50588.0,71.8704,71.9293,71.8311,71.8704,50588.0
2024-05-08 10:20:00,73.24,73.28,73.21,73.26,74497.0,71.8802,71.9195,71.8508,71.8998,74497.0
2024-05-08 10:25:00,73.27,73.33,73.2,73.2,88358.0,71.9097,71.9685,71.841,71.841,88358.0
2024-05-08 10:30:00,73.19,73.21,73.13,73.19,48714.0,71.8311,71.8508,71.7722,71.8311,48714.0
2024-05-08 10:35:00,73.18,73.19,73.12,73.18,53265.0,71.8213,71.8311,71.7624,71.8213,53265.0
2024-05-08 10:40:00,73.18,73.22,73.13,73.17,95209.0,71.8213,71.8606,71.7722,71.8115,95209.0
2024-05-08 10:45:00,73.17,73.27,73.17,73.27,25308.0,71.8115,71.9097,71.8115,71.9097,25308.0
2024-05-08 10:50:00,73.27,73.27,73.17,73.17,33110.0,71.9097,71.9097,71.8115,71.8115,33110.0
2024-05-08 10:55:00,73.17,73.17,73.12,73.17,53640.0,71.8115,71.8115,71.7624,71.8115,53640.0
2024-05-08 11:00:00,73.18,73.21,73.16,73.18,14889.0,71.8213,71.8508,71.8017,71.8213,14889.0
2024-05-08 11:05:00,73.18,73.25,73.18,73.2,37130.0,71.8213,71.89,71.8213,71.841,37130.0
2024-05-08 11:10:00,73.2,73.24,73.19,73.19,22822.0,71.841,71.8802,71.8311,71.8311,22822.0
2024-05-08 11:15:00,73.19,73.21,73.16,73.18,58109.0,71.8311,71.8508,71.8017,71.8213,58109.0
2024-05-08 11:20:00,73.19,73.19,73.15,73.17,21859.0,71.8311,71.8311,71.7919,71.8115,21859.0
2024-05-08 11:25:00,73.18,73.22,73.18,73.22,12055.0,71.8213,71.8606,71.8213,71.8606,12055.0
2024-05-08 11:30:00,73.22,73.26,73.21,73.24,15448.0,71.8606,71.8998,71.8508,71.8802,15448.0
2024-05-08 11:35:00,73.25,73.27,73.19,73.26,15254.0,71.89,71.9097,71.8311,71.8998,15254.0
2024-05-08 11:40:00,73.26,73.31,73.25,73.28,73561.0,71.8998,71.9489,71.89,71.9195,73561.0
2024-05-08 11:45:00,73.27,73.28,73.22,73.24,8590.0,71.9097,71.9195,71.8606,71.8802,8590.0
2024-05-08 11:50:00,73.25,73.25,73.22,73.24,8867.0,71.89,71.89,71.8606,71.8802,8867.0
2024-05-08 11:55:00,73.23,73.27,73.23,73.24,7841.0,71.8704,71.9097,71.8704,71.8802,7841.0
2024-05-08 12:00:00,73.24,73.25,73.2,73.21,41937.0,71.8802,71.89,71.841,71.8508,41937.0
2024-05-08 12:05:00,73.21,73.22,73.17,73.19,37043.0,71.8508,71.8606,71.8115,71.8311,37043.0
2024-05-08 12:10:00,73.18,73.2,73.14,73.16,28990.0,71.8213,71.841,71.7821,71.8017,28990.0
2024-05-08 12:15:00,73.17,73.21,73.17,73.2,11915.0,71.8115,71.8508,71.8115,71.841,11915.0
2024-05-08 12:20:00,73.2,73.25,73.17,73.2,60131.0,71.841,71.89,71.8115,71.841,60131.0
2024-05-08 12:25:00,73.21,73.23,73.19,73.2,21197.0,71.8508,71.8704,71.8311,71.841,21197.0
2024-05-08 12:30:00,73.2,73.23,73.16,73.16,18306.0,71.841,71.8704,71.8017,71.8017,18306.0
2024-05-08 12:35:00,73.16,73.16,73.07,73.11,19607.0,71.8017,71.8017,71.7134,71.7526,19607.0
2024-05-08 12:40:00,73.1,73.14,73.1,73.14,19247.0,71.7428,71.7821,71.7428,71.7821,19247.0
2024-05-08 12:45:00,73.14,73.23,73.14,73.22,21710.0,71.7821,71.8704,71.7821,71.8606,21710.0
2024-05-08 12:50:00,73.23,73.23,73.18,73.23,43994.0,71.8704,71.8704,71.8213,71.8704,43994.0
2024-05-08 12:55:00,73.23,73.26,73.21,73.23,46898.0,71.8704,71.8998,71.8508,71.8704,46898.0
2024-05-08 13:00:00,73.23,73.25,73.16,73.24,74864.0,71.8704,71.89,71.8017,71.8802,74864.0
2024-05-08 13:05:00,73.25,73.28,73.24,73.26,35693.0,71.89,71.9195,71.8802,71.8998,35693.0
2024-05-08 13:10:00,73.26,73.3,73.24,73.28,66866.0,71.8998,71.9391,71.8802,71.9195,66866.0
2024-05-08 13:15:00,73.28,73.34,73.28,73.29,73676.0,71.9195,71.9784,71.9195,71.9293,73676.0
2024-05-08 13:20:00,73.28,73.29,73.26,73.27,83590.0,71.9195,71.9293,71.8998,71.9097,83590.0
2024-05-08 13:25:00,73.27,73.35,73.26,73.33,65303.0,71.9097,71.9882,71.8998,71.9685,65303.0
2024-05-08 13:30:00,73.32,73.36,73.3,73.33,30362.0,71.9587,71.998,71.9391,71.9685,30362.0
2024-05-08 13:35:00,73.33,73.38,73.32,73.37,53122.0,71.9685,72.0176,71.9587,72.0078,53122.0
2024-05-08 13:40:00,73.37,73.4,73.35,73.39,38684.0,72.0078,72.0372,71.9882,72.0274,38684.0
2024-05-08 13:45:00,73.4,73.43,73.4,73.43,71005.0,72.0372,72.0667,72.0372,72.0667,71005.0
2024-05-08 13:50:00,73.43,73.44,73.41,73.44,48974.0,72.0667,72.0765,72.0471,72.0765,48974.0
2024-05-08 13:55:00,73.43,73.46,73.41,73.41,93665.0,72.0667,72.0961,72.0471,72.0471,93665.0
2024-05-08 14:00:00,73.41,73.43,73.4,73.42,35641.0,72.0471,72.0667,72.0372,72.0569,35641.0
2024-05-08 14:05:00,73.42,73.47,73.4,73.47,45438.0,72.0569,72.1059,72.0372,72.1059,45438.0
2024-05-08 14:10:00,73.46,73.55,73.46,73.55,113185.0,72.0961,72.1845,72.0961,72.1845,113185.0
2024-05-08 14:15:00,73.55,73.6,73.54,73.6,52292.0,72.1845,72.2335,72.1746,72.2335,52292.0
2024-05-08 14:20:00,73.6,73.66,73.59,73.61,245406.0,72.2335,72.2924,72.2237,72.2433,245406.0
2024-05-08 14:25:00,73.61,73.67,73.6,73.64,81704.0,72.2433,72.3022,72.2335,72.2728,81704.0
2024-05-08 14:30:00,73.64,73.64,73.52,73.53,32701.0,72.2728,72.2728,72.155,72.1648,32701.0
2024-05-08 14:35:00,73.53,73.53,73.48,73.53,104654.0,72.1648,72.1648,72.1158,72.1648,104654.0
2024-05-08 14:40:00,73.53,73.54,73.47,73.48,65599.0,72.1648,72.1746,72.1059,72.1158,65599.0
2024-05-08 14:45:00,73.48,73.48,73.43,73.44,23647.0,72.1158,72.1158,72.0667,72.0765,23647.0
2024-05-08 14:50:00,73.43,73.44,73.37,73.39,20649.0,72.0667,72.0765,72.0078,72.0274,20649.0
2024-05-08 14:55:00,73.38,73.39,73.33,73.33,12511.0,72.0176,72.0274,71.9685,71.9685,12511.0
2024-05-08 15:00:00,73.31,73.34,73.28,73.33,29480.0,71.9489,71.9784,71.9195,71.9685,29480.0
2024-05-08 15:05:00,73.32,73.36,73.3,73.31,18175.0,71.9587,71.998,71.9391,71.9489,18175.0
2024-05-08 15:10:00,73.31,73.33,73.3,73.32,18335.0,71.9489,71.9685,71.9391,71.9587,18335.0
2024-05-08 15:15:00,73.32,73.42,73.32,73.39,110611.0,71.9587,72.0569,71.9587,72.0274,110611.0
2024-05-08 15:20:00,73.39,73.47,73.38,73.46,22273.0,72.0274,72.1059,72.0176,72.0961,22273.0
2024-05-08 15:25:00,73.46,73.47,73.44,73.45,24978.0,72.0961,72.1059,72.0765,72.0863,24978.0
2024-05-08 15:30:00,73.44,73.52,73.43,73.51,165329.0,72.0765,72.155,72.0667,72.1452,165329.0
2024-05-08 15:35:00,73.51,73.51,73.47,73.48,63368.0,72.1452,72.1452,72.1059,72.1158,63368.0
2024-05-08 15:40:00,73.48,73.51,73.45,73.46,121672.0,72.1158,72.1452,72.0863,72.0961,121672.0
2024-05-08 15:45:00,73.47,73.49,73.43,73.45,162745.0,72.1059,72.1256,72.0667,72.0863,162745.0
2024-05-08 15:50:00,73.45,73.46,73.4,73.45,198158.0,72.0863,72.0961,72.0372,72.0863,198158.0
2024-05-08 15:55:00,73.46,73.49,73.42,73.45,529793.0,72.0961,72.1256,72.0569,72.0863,529793.0
2024-05-09 09:30:00,73.62,73.79,73.6,73.69,123282.0,72.2532,72.42,72.2335,72.3219,123282.0
2024-05-09 09:35:00,73.68,73.71,73.57,73.57,114032.0,72.312,72.3415,72.2041,72.2041,114032.0
2024-05-09 09:40:00,73.57,73.76,73.55,73.74,54691.0,72.2041,72.3906,72.1845,72.3709,54691.0
2024-05-09 09:45:00,73.74,73.87,73.73,73.84,104075.0,72.3709,72.4985,72.3611,72.4691,104075.0
2024-05-09 09:50:00,73.83,73.93,73.8,73.93,208393.0,72.4593,72.5574,72.4298,72.5574,208393.0
2024-05-09 09:55:00,73.93,73.99,73.88,73.94,177567.0,72.5574,72.6163,72.5083,72.5672,177567.0
2024-05-09 10:00:00,73.95,74.12,73.94,74.1,81178.0,72.577,72.7439,72.5672,72.7242,81178.0
2024-05-09 10:05:00,74.1,74.14,74.05,74.11,148289.0,72.7242,72.7635,72.6752,72.7341,148289.0
2024-05-09 10:10:00,74.11,74.17,74.06,74.08,72083.0,72.7341,72.7929,72.685,72.7046,72083.0
2024-05-09 10:15:00,74.08,74.19,74.06,74.16,113960.0,72.7046,72.8126,72.685,72.7831,113960.0
2024-05-09 10:20:00,74.17,74.28,74.16,74.25,49220.0,72.7929,72.9009,72.7831,72.8715,49220.0
2024-05-09 10:25:00,74.27,74.28,74.22,74.23,38369.0,72.8911,72.9009,72.842,72.8518,38369.0
2024-05-09 10:30:00,74.24,74.36,74.23,74.32,23054.0,72.8616,72.9794,72.8518,72.9402,23054.0
2024-05-09 10:35:00,74.34,74.41,74.34,74.37,28050.0,72.9598,73.0285,72.9598,72.9892,28050.0
2024-05-09 10:40:00,74.38,74.41,74.28,74.3,75817.0,72.999,73.0285,72.9009,72.9205,75817.0
2024-05-09 10:45:00,74.29,74.32,74.23,74.25,54730.0,72.9107,72.9402,72.8518,72.8715,54730.0
2024-05-09 10:50:00,74.24,74.27,74.22,74.25,86686.0,72.8616,72.8911,72.842,72.8715,86686.0
2024-05-09 10:55:00,74.24,74.25,74.2,74.21,56189.0,72.8616,72.8715,72.8224,72.8322,56189.0
2024-05-09 11:00:00,74.21,74.23,74.14,74.17,49158.0,72.8322,72.8518,72.7635,72.7929,49158.0
2024-05-09 11:05:00,74.16,74.18,74.12,74.12,24080.0,72.7831,72.8028,72.7439,72.7439,24080.0
2024-05-09 11:10:00,74.12,74.18,74.11,74.17,29628.0,72.7439,72.8028,72.7341,72.7929,29628.0
2024-05-09 11:15:00,74.17,74.18,74.14,74.17,29647.0,72.7929,72.8028,72.7635,72.7929,29647.0
2024-05-09 11:20:00,74.17,74.18,74.14,74.15,46101.0,72.7929,72.8028,72.7635,72.7733,46101.0
2024-05-09 11:25:00,74.15,74.17,74.14,74.17,25408.0,72.7733,72.7929,72.7635,72.7929,25408.0
2024-05-09 11:30:00,74.17,74.17,74.13,74.15,25880.0,72.7929,72.7929,72.7537,72.7733,25880.0
2024-05-09 11:35:00,74.15,74.15,74.08,74.08,31407.0,72.7733,72.7733,72.7046,72.7046,31407.0
2024-05-09 11:40:00,74.07,74.11,74.07,74.11,16275.0,72.6948,72.7341,72.6948,72.7341,16275.0
2024-05-09 11:45:00,74.11,74.14,74.1,74.13,36370.0,72.7341,72.7635,72.7242,72.7537,36370.0
2024-05-09 11:50:00,74.13,74.16,74.12,74.16,65234.0,72.7537,72.7831,72.7439,72.7831,65234.0
2024-05-09 11:55:00,74.16,74.17,74.1,74.13,80044.0,72.7831,72.7929,72.7242,72.7537,80044.0
2024-05-09 12:00:00,74.12,74.15,74.12,74.15,41441.0,72.7439,72.7733,72.7439,72.7733,41441.0
2024-05-09 12:05:00,74.15,74.19,74.14,74.15,59086.0,72.7733,72.8126,72.7635,72.7733,59086.0
2024-05-09 12:10:00,74.14,74.22,74.14,74.21,24071.0,72.7635,72.842,72.7635,72.8322,24071.0
2024-05-09 12:15:00,74.21,74.23,74.16,74.17,14395.0,72.8322,72.8518,72.7831,72.7929,14395.0
2024-05-09 12:20:00,74.17,74.22,74.16,74.19,15759.0,72.7929,72.842,72.7831,72.8126,15759.0
2024-05-09 12:25:00,74.19,74.21,74.14,74.15,36085.0,72.8126,72.8322,72.7635,72.7733,36085.0
2024-05-09 12:30:00,74.14,74.17,74.12,74.16,27872.0,72.7635,72.7929,72.7439,72.7831,27872.0
2024-05-09 12:35:00,74.17,74.18,74.16,74.16,10818.0,72.7929,72.8028,72.7831,72.7831,10818.0
2024-05-09 12:40:00,74.17,74.2,74.16,74.19,11994.0,72.7929,72.8224,72.7831,72.8126,11994.0
2024-05-09 12:45:00,74.18,74.22,74.18,74.2,22942.0,72.8028,72.842,72.8028,72.8224,22942.0
2024-05-09 12:50:00,74.21,74.23,74.19,74.21,15154.0,72.8322,72.8518,72.8126,72.8322,15154.0
2024-05-09 12:55:00,74.21,74.23,74.19,74.2,15802.0,72.8322,72.8518,72.8126,72.8224,15802.0
2024-05-09 13:00:00,74.19,74.32,74.18,74.31,121885.0,72.8126,72.9402,72.8028,72.9303,121885.0
2024-05-09 13:05:00,74.3,74.3,74.25,74.26,37152.0,72.9205,72.9205,72.8715,72.8813,37152.0
2024-05-09 13:10:00,74.25,74.3,74.25,74.28,24147.0,72.8715,72.9205,72.8715,72.9009,24147.0
2024-05-09 13:15:00,74.28,74.3,74.26,74.27,11864.0,72.9009,72.9205,72.8813,72.8911,11864.0
2024-05-09 13:20:00,74.26,74.28,74.22,74.26,19849.0,72.8813,72.9009,72.842,72.8813,19849.0
2024-05-09 13:25:00,74.28,74.35,74.27,74.34,19362.0,72.9009,72.9696,72.8911,72.9598,19362.0
2024-05-09 13:30:00,74.35,74.35,74.32,74.34,25089.0,72.9696,72.9696,72.9402,72.9598,25089.0
2024-05-09 13:35:00,74.33,74.38,74.33,74.37,25266.0,72.95,72.999,72.95,72.9892,25266.0
2024-05-09 13:40:00,74.37,74.41,74.35,74.41,34559.0,72.9892,73.0285,72.9696,73.0285,34559.0
2024-05-09 13:45:00,74.4,74.44,74.36,74.37,34596.0,73.0187,73.0579,72.9794,72.9892,34596.0
2024-05-09 13:50:00,74.37,74.37,74.35,74.37,20393.0,72.9892,72.9892,72.9696,72.9892,20393.0
2024-05-09 13:55:00,74.36,74.37,74.31,74.32,14859.0,72.9794,72.9892,72.9303,72.9402,14859.0
2024-05-09 14:00:00,74.31,74.32,74.27,74.3,8513.0,72.9303,72.9402,72.8911,72.9205,8513.0
2024-05-09 14:05:00,74.31,74.36,74.31,74.36,10665.0,72.9303,72.9794,72.9303,72.9794,10665.0
2024-05-09 14:10:00,74.36,74.41,74.35,74.4,19019.0,72.9794,73.0285,72.9696,73.0187,19019.0
2024-05-09 14:15:00,74.4,74.4,74.36,74.38,31022.0,73.0187,73.0187,72.9794,72.999,31022.0
2024-05-09 14:20:00,74.38,74.39,74.34,74.37,13018.0,72.999,73.0089,72.9598,72.9892,13018.0
2024-05-09 14:25:00,74.38,74.43,74.37,74.41,11252.0,72.999,73.0481,72.9892,73.0285,11252.0
2024-05-09 14:30:00,74.41,74.41,74.36,74.37,22736.0,73.0285,73.0285,72.9794,72.9892,22736.0
2024-05-09 14:35:00,74.37,74.43,74.36,74.41,20656.0,72.9892,73.0481,72.9794,73.0285,20656.0
2024-05-09 14:40:00,74.4,74.43,74.4,74.4,12303.0,73.0187,73.0481,73.0187,73.0187,12303.0
2024-05-09 14:45:00,74.4,74.44,74.39,74.4,17276.0,73.0187,73.0579,73.0089,73.0187,17276.0
2024-05-09 14:50:00,74.4,74.49,74.4,74.48,23391.0,73.0187,73.107,73.0187,73.0972,23391.0
2024-05-09 14:55:00,74.48,74.53,74.48,74.5,28853.0,73.0972,73.1463,73.0972,73.1168,28853.0
2024-05-09 15:00:00,74.5,74.56,74.48,74.55,14552.0,73.1168,73.1757,73.0972,73.1659,14552.0
2024-05-09 15:05:00,74.55,74.57,74.51,74.52,17585.0,73.1659,73.1855,73.1266,73.1364,17585.0
2024-05-09 15:10:00,74.52,74.53,74.49,74.52,25509.0,73.1364,73.1463,73.107,73.1364,25509.0
2024-05-09 15:15:00,74.52,74.56,74.5,74.56,43047.0,73.1364,73.1757,73.1168,73.1757,43047.0
2024-05-09 15:20:00,74.56,74.59,74.54,74.59,54599.0,73.1757,73.2051,73.1561,73.2051,54599.0
2024-05-09 15:25:00,74.59,74.62,74.58,74.59,35205.0,73.2051,73.2346,73.1953,73.2051,35205.0
2024-05-09 15:30:00,74.59,74.68,74.58,74.68,91635.0,73.2051,73.2935,73.1953,73.2935,91635.0
2024-05-09 15:35:00,74.68,74.72,74.65,74.7,87312.0,73.2935,73.3327,73.264,73.3131,87312.0
2024-05-09 15:40:00,74.69,74.73,74.65,74.7,88015.0,73.3033,73.3425,73.264,73.3131,88015.0
2024-05-09 15:45:00,74.7,74.73,74.69,74.71,85412.0,73.3131,73.3425,73.3033,73.3229,85412.0
2024-05-09 15:50:00,74.71,74.79,74.7,74.78,254363.0,73.3229,73.4014,73.3131,73.3916,254363.0
2024-05-09 15:55:00,74.78,74.79,74.73,74.77,371560.0,73.3916,73.4014,73.3425,73.3818,371560.0
2024-05-10 09:30:00,75.17,75.21,74.96,75.02,104862.0,73.7744,73.8136,73.5683,73.6272,104862.0
2024-05-10 09:35:00,75.03,75.12,74.93,74.93,61913.0,73.637,73.7253,73.5388,73.5388,61913.0
2024-05-10 09:40:00,74.94,74.97,74.81,74.83,108453.0,73.5486,73.5781,73.4211,73.4407,108453.0
2024-05-10 09:45:00,74.83,74.96,74.82,74.95,33829.0,73.4407,73.5683,73.4309,73.5585,33829.0
2024-05-10 09:50:00,74.96,75.0,74.87,74.98,71501.0,73.5683,73.6075,73.4799,73.5879,71501.0
2024-05-10 09:55:00,74.96,75.07,74.95,75.04,121247.0,73.5683,73.6762,73.5585,73.6468,121247.0
2024-05-10 10:00:00,75.03,75.03,74.62,74.67,277043.0,73.637,73.637,73.2346,73.2837,277043.0
2024-05-10 10:05:00,74.67,74.86,74.66,74.86,78629.0,73.2837,73.4701,73.2738,73.4701,78629.0
2024-05-10 10:10:00,74.85,74.89,74.79,74.85,71722.0,73.4603,73.4996,73.4014,73.4603,71722.0
2024-05-10 10:15:00,74.85,74.88,74.74,74.75,138740.0,73.4603,73.4898,73.3524,73.3622,138740.0
2024-05-10 10:20:00,74.74,74.75,74.62,74.66,75388.0,73.3524,73.3622,73.2346,73.2738,75388.0
2024-05-10 10:25:00,74.66,74.66,74.42,74.46,260437.0,73.2738,73.2738,73.0383,73.0776,260437.0
2024-05-10 10:30:00,74.46,74.46,74.34,74.37,275097.0,73.0776,73.0776,72.9598,72.9892,275097.0
2024-05-10 10:35:00,74.37,74.46,74.35,74.46,55809.0,72.9892,73.0776,72.9696,73.0776,55809.0
2024-05-10 10:40:00,74.47,74.51,74.45,74.45,33726.0,73.0874,73.1266,73.0677,73.0677,33726.0
2024-05-10 10:45:00,74.45,74.49,74.39,74.45,77121.0,73.0677,73.107,73.0089,73.0677,77121.0
2024-05-10 10:50:00,74.45,74.46,74.26,74.28,72633.0,73.0677,73.0776,72.8813,72.9009,72633.0
2024-05-10 10:55:00,74.27,74.38,74.27,74.37,11362.0,72.8911,72.999,72.8911,72.9892,11362.0
2024-05-10 11:00:00,74.38,74.45,74.35,74.42,23455.0,72.999,73.0677,72.9696,73.0383,23455.0
2024-05-10 11:05:00,74.43,74.46,74.35,74.37,31729.0,73.0481,73.0776,72.9696,72.9892,31729.0
2024-05-10 11:10:00,74.37,74.43,74.36,74.43,15914.0,72.9892,73.0481,72.9794,73.0481,15914.0
2024-05-10 11:15:00,74.43,74.44,74.32,74.32,39884.0,73.0481,73.0579,72.9402,72.9402,39884.0
2024-05-10 11:20:00,74.32,74.39,74.32,74.38,34370.0,72.9402,73.0089,72.9402,72.999,34370.0
2024-05-10 11:25:00,74.38,74.39,74.34,74.38,51717.0,72.999,73.0089,72.9598,72.999,51717.0
2024-05-10 11:30:00,74.38,74.47,74.38,74.42,14167.0,72.999,73.0874,72.999,73.0383,14167.0
2024-05-10 11:35:00,74.42,74.43,74.36,74.39,20909.0,73.0383,73.0481,72.9794,73.0089,20909.0
2024-05-10 11:40:00,74.38,74.39,74.3,74.31,10404.0,72.999,73.0089,72.9205,72.9303,10404.0
2024-05-10 11:45:00,74.31,74.34,74.28,74.34,18409.0,72.9303,72.9598,72.9009,72.9598,18409.0
2024-05-10 11:50:00,74.33,74.39,74.32,74.35,10828.0,72.95,73.0089,72.9402,72.9696,10828.0
2024-05-10 11:55:00,74.35,74.38,74.35,74.37,9040.0,72.9696,72.999,72.9696,72.9892,9040.0
2024-05-10 12:00:00,74.36,74.36,74.25,74.25,30570.0,72.9794,72.9794,72.8715,72.8715,30570.0
2024-05-10 12:05:00,74.25,74.32,74.24,74.32,8022.0,72.8715,72.9402,72.8616,72.9402,8022.0
2024-05-10 12:10:00,74.32,74.34,74.31,74.34,10579.0,72.9402,72.9598,72.9303,72.9598,10579.0
2024-05-10 12:15:00,74.34,74.35,74.28,74.31,20830.0,72.9598,72.9696,72.9009,72.9303,20830.0
2024-05-10 12:20:00,74.31,74.34,74.29,74.32,17469.0,72.9303,72.9598,72.9107,72.9402,17469.0
2024-05-10 12:25:00,74.32,74.35,74.25,74.27,31037.0,72.9402,72.9696,72.8715,72.8911,31037.0
2024-05-10 12:30:00,74.28,74.29,74.25,74.28,6925.0,72.9009,72.9107,72.8715,72.9009,6925.0
2024-05-10 12:35:00,74.29,74.3,74.27,74.29,6274.0,72.9107,72.9205,72.8911,72.9107,6274.0
2024-05-10 12:40:00,74.29,74.32,74.28,74.28,15303.0,72.9107,72.9402,72.9009,72.9009,15303.0
2024-05-10 12:45:00,74.28,74.37,74.28,74.36,13013.0,72.9009,72.9892,72.9009,72.9794,13013.0
2024-05-10 12:50:00,74.36,74.41,74.34,74.39,15298.0,72.9794,73.0285,72.9598,73.0089,15298.0
2024-05-10 12:55:00,74.39,74.43,74.39,74.4,10695.0,73.0089,73.0481,73.0089,73.0187,10695.0
2024-05-10 13:00:00,74.39,74.43,74.33,74.34,17189.0,73.0089,73.0481,72.95,72.9598,17189.0
2024-05-10 13:05:00,74.34,74.35,74.26,74.27,46555.0,72.9598,72.9696,72.8813,72.8911,46555.0
2024-05-10 13:10:00,74.27,74.27,74.23,74.26,15888.0,72.8911,72.8911,72.8518,72.8813,15888.0
2024-05-10 13:15:00,74.26,74.29,74.25,74.26,33673.0,72.8813,72.9107,72.8715,72.8813,33673.0
2024-05-10 13:20:00,74.26,74.27,74.23,74.27,20353.0,72.8813,72.8911,72.8518,72.8911,20353.0
2024-05-10 13:25:00,74.26,74.26,74.21,74.23,11388.0,72.8813,72.8813,72.8322,72.8518,11388.0
2024-05-10 13:30:00,74.23,74.25,74.23,74.24,7744.0,72.8518,72.8715,72.8518,72.8616,7744.0
2024-05-10 13:35:00,74.24,74.25,74.22,74.22,6043.0,72.8616,72.8715,72.842,72.842,6043.0
2024-05-10 13:40:00,74.23,74.23,74.19,74.21,9994.0,72.8518,72.8518,72.8126,72.8322,9994.0
2024-05-10 13:45:00,74.2,74.24,74.13,74.15,55879.0,72.8224,72.8616,72.7537,72.7733,55879.0
2024-05-10 13:50:00,74.16,74.18,74.14,74.16,14183.0,72.7831,72.8028,72.7635,72.7831,14183.0
2024-05-10 13:55:00,74.16,74.17,74.14,74.16,9727.0,72.7831,72.7929,72.7635,72.7831,9727.0
2024-05-10 14:00:00,74.16,74.16,74.08,74.09,10990.0,72.7831,72.7831,72.7046,72.7144,10990.0
2024-05-10 14:05:00,74.09,74.15,74.08,74.15,15810.0,72.7144,72.7733,72.7046,72.7733,15810.0
2024-05-10 14:10:00,74.14,74.18,74.13,74.16,6570.0,72.7635,72.8028,72.7537,72.7831,6570.0
2024-05-10 14:15:00,74.16,74.22,74.16,74.2,9273.0,72.7831,72.842,72.7831,72.8224,9273.0
2024-05-10 14:20:00,74.2,74.21,74.15,74.15,24876.0,72.8224,72.8322,72.7733,72.7733,24876.0
2024-05-10 14:25:00,74.15,74.2,74.14,74.2,28201.0,72.7733,72.8224,72.7635,72.8224,28201.0
2024-05-10 14:30:00,74.19,74.19,74.14,74.16,28045.0,72.8126,72.8126,72.7635,72.7831,28045.0
2024-05-10 14:35:00,74.15,74.15,74.11,74.13,15736.0,72.7733,72.7733,72.7341,72.7537,15736.0
2024-05-10 14:40:00,74.13,74.15,74.11,74.11,25752.0,72.7537,72.7733,72.7341,72.7341,25752.0
2024-05-10 14:45:00,74.11,74.13,74.09,74.11,11261.0,72.7341,72.7537,72.7144,72.7341,11261.0
2024-05-10 14:50:00,74.12,74.18,74.11,74.14,59950.0,72.7439,72.8028,72.7341,72.7635,59950.0
2024-05-10 14:55:00,74.15,74.18,74.13,74.17,22459.0,72.7733,72.8028,72.7537,72.7929,22459.0
2024-05-10 15:00:00,74.16,74.2,74.12,74.19,19113.0,72.7831,72.8224,72.7439,72.8126,19113.0
2024-05-10 15:05:00,74.19,74.21,74.17,74.18,78030.0,72.8126,72.8322,72.7929,72.8028,78030.0
2024-05-10 15:10:00,74.18,74.22,74.15,74.22,43558.0,72.8028,72.842,72.7733,72.842,43558.0
2024-05-10 15:15:00,74.22,74.23,74.2,74.22,143722.0,72.842,72.8518,72.8224,72.842,143722.0
2024-05-10 15:20:00,74.22,74.27,74.18,74.27,72710.0,72.842,72.8911,72.8028,72.8911,72710.0
2024-05-10 15:25:00,74.27,74.29,74.26,74.28,95378.0,72.8911,72.9107,72.8813,72.9009,95378.0
2024-05-10 15:30:00,74.29,74.32,74.27,74.3,85081.0,72.9107,72.9402,72.8911,72.9205,85081.0
2024-05-10 15:35:00,74.29,74.36,74.28,74.36,112439.0,72.9107,72.9794,72.9009,72.9794,112439.0
2024-05-10 15:40:00,74.36,74.36,74.32,74.35,53552.0,72.9794,72.9794,72.9402,72.9696,53552.0
2024-05-10 15:45:00,74.35,74.39,74.31,74.33,86140.0,72.9696,73.0089,72.9303,72.95,86140.0
2024-05-10 15:50:00,74.33,74.41,74.3,74.41,140896.0,72.95,73.0285,72.9205,73.0285,140896.0
2024-05-10 15:55:00,74.4,74.41,74.35,74.36,319049.0,73.0187,73.0285,72.9696,72.9794,319049.0
2024-05-13 09:30:00,75.57,76.1,75.57,76.07,317717.0,74.1669,74.6871,74.1669,74.6577,317717.0
2024-05-13 09:35:00,76.07,76.28,76.06,76.13,282623.0,74.6577,74.8638,74.6479,74.7166,282623.0
2024-05-13 09:40:00,76.13,76.29,76.06,76.28,286716.0,74.7166,74.8736,74.6479,74.8638,286716.0
2024-05-13 09:45:00,76.28,76.92,76.26,76.92,505260.0,74.8638,75.4919,74.8441,75.4919,505260.0
2024-05-13 09:50:00,76.92,77.32,76.92,77.32,794770.0,75.4919,75.8845,75.4919,75.8845,794770.0
2024-05-13 09:55:00,77.33,77.67,77.32,77.66,472958.0,75.8943,76.228,75.8845,76.2181,472958.0
2024-05-13 10:00:00,77.68,77.79,77.61,77.63,409767.0,76.2378,76.3457,76.1691,76.1887,409767.0
2024-05-13 10:05:00,77.62,77.91,77.43,77.8,1705883.0,76.1789,76.4635,75.9924,76.3555,1705883.0
2024-05-13 10:10:00,77.79,77.8,77.28,77.28,626669.0,76.3457,76.3555,75.8452,75.8452,626669.0
2024-05-13 10:15:00,77.29,77.53,77.29,77.52,326534.0,75.855,76.0906,75.855,76.0807,326534.0
2024-05-13 10:20:00,77.52,77.53,77.36,77.4,182232.0,76.0807,76.0906,75.9237,75.963,182232.0
2024-05-13 10:25:00,77.4,77.51,77.35,77.44,237682.0,75.963,76.0709,75.9139,76.0022,237682.0
2024-05-13 10:30:00,77.45,77.49,77.35,77.38,218178.0,76.012,76.0513,75.9139,75.9433,218178.0
2024-05-13 10:35:00,77.38,77.38,77.2,77.2,306860.0,75.9433,75.9433,75.7667,75.7667,306860.0
2024-05-13 10:40:00,77.2,77.22,77.14,77.15,316788.0,75.7667,75.7863,75.7078,75.7176,316788.0
2024-05-13 10:45:00,77.15,77.26,76.9,76.93,401216.0,75.7176,75.8256,75.4723,75.5017,401216.0
2024-05-13 10:50:00,76.94,76.94,76.82,76.82,322184.0,75.5115,75.5115,75.3937,75.3937,322184.0
2024-05-13 10:55:00,76.83,76.94,76.76,76.92,456433.0,75.4036,75.5115,75.3349,75.4919,456433.0
2024-05-13 11:00:00,76.93,77.17,76.93,77.08,408504.0,75.5017,75.7372,75.5017,75.6489,408504.0
2024-05-13 11:05:00,77.08,77.15,77.04,77.11,289464.0,75.6489,75.7176,75.6097,75.6784,289464.0
2024-05-13 11:10:00,77.1,77.24,77.08,77.21,195756.0,75.6685,75.8059,75.6489,75.7765,195756.0
2024-05-13 11:15:00,77.21,77.23,77.13,77.14,315651.0,75.7765,75.7961,75.698,75.7078,315651.0
2024-05-13 11:20:00,77.13,77.17,77.07,77.09,140127.0,75.698,75.7372,75.6391,75.6587,140127.0
2024-05-13 11:25:00,77.09,77.1,76.92,76.92,138309.0,75.6587,75.6685,75.4919,75.4919,138309.0
2024-05-13 11:30:00,76.92,76.93,76.74,76.76,283609.0,75.4919,75.5017,75.3152,75.3349,283609.0
2024-05-13 11:35:00,76.75,76.84,76.69,76.73,151841.0,75.325,75.4134,75.2662,75.3054,151841.0
2024-05-13 11:40:00,76.73,76.76,76.68,76.75,106687.0,75.3054,75.3349,75.2563,75.325,106687.0
2024-05-13 11:45:00,76.75,76.88,76.74,76.82,196693.0,75.325,75.4526,75.3152,75.3937,196693.0
2024-05-13 11:50:00,76.82,76.87,76.78,76.8,323880.0,75.3937,75.4428,75.3545,75.3741,323880.0
2024-05-13 11:55:00,76.8,76.85,76.74,76.81,130814.0,75.3741,75.4232,75.3152,75.3839,130814.0
2024-05-13 12:00:00,76.8,76.84,76.8,76.81,69966.0,75.3741,75.4134,75.3741,75.3839,69966.0
2024-05-13 12:05:00,76.82,76.95,76.82,76.9,164701.0,75.3937,75.5213,75.3937,75.4723,164701.0
2024-05-13 12:10:00,76.9,76.9,76.82,76.85,115778.0,75.4723,75.4723,75.3937,75.4232,115778.0
2024-05-13 12:15:00,76.85,76.88,76.8,76.83,86205.0,75.4232,75.4526,75.3741,75.4036,86205.0
2024-05-13 12:20:00,76.83,76.83,76.75,76.79,87805.0,75.4036,75.4036,75.325,75.3643,87805.0
2024-05-13 12:25:00,76.8,76.81,76.7,76.77,145388.0,75.3741,75.3839,75.276,75.3447,145388.0
2024-05-13 12:30:00,76.77,76.79,76.73,76.75,51404.0,75.3447,75.3643,75.3054,75.325,51404.0
2024-05-13 12:35:00,76.75,76.76,76.59,76.64,234216.0,75.325,75.3349,75.168,75.2171,234216.0
2024-05-13 12:40:00,76.64,76.68,76.58,76.59,94114.0,75.2171,75.2563,75.1582,75.168,94114.0
2024-05-13 12:45:00,76.59,76.6,76.55,76.6,50378.0,75.168,75.1778,75.1288,75.1778,50378.0
2024-05-13 12:50:00,76.59,76.6,76.48,76.48,57087.0,75.168,75.1778,75.0601,75.0601,57087.0
2024-05-13 12:55:00,76.48,76.51,76.46,76.47,44464.0,75.0601,75.0895,75.0404,75.0502,44464.0
2024-05-13 13:00:00,76.46,76.47,76.34,76.34,139590.0,75.0404,75.0502,74.9227,74.9227,139590.0
2024-05-13 13:05:00,76.34,76.35,76.2,76.2,104633.0,74.9227,74.9325,74.7853,74.7853,104633.0
2024-05-13 13:10:00,76.2,76.31,76.1,76.3,443234.0,74.7853,74.8932,74.6871,74.8834,443234.0
2024-05-13 13:15:00,76.3,76.38,76.27,76.32,199437.0,74.8834,74.9619,74.854,74.903,199437.0
2024-05-13 13:20:00,76.32,76.43,76.3,76.32,238497.0,74.903,75.011,74.8834,74.903,238497.0
2024-05-13 13:25:00,76.33,76.38,76.3,76.37,93034.0,74.9128,74.9619,74.8834,74.9521,93034.0
2024-05-13 13:30:00,76.36,76.4,76.34,76.36,42881.0,74.9423,74.9815,74.9227,74.9423,42881.0
2024-05-13 13:35:00,76.35,76.44,76.33,76.4,79110.0,74.9325,75.0208,74.9128,74.9815,79110.0
2024-05-13 13:40:00,76.4,76.42,76.35,76.4,154418.0,74.9815,75.0012,74.9325,74.9815,154418.0
2024-05-13 13:45:00,76.4,76.42,76.38,76.41,43421.0,74.9815,75.0012,74.9619,74.9914,43421.0
2024-05-13 13:50:00,76.4,76.47,76.39,76.47,140634.0,74.9815,75.0502,74.9717,75.0502,140634.0
2024-05-13 13:55:00,76.47,76.61,76.45,76.54,180009.0,75.0502,75.1876,75.0306,75.1189,180009.0
2024-05-13 14:00:00,76.53,76.56,76.44,76.47,120566.0,75.1091,75.1386,75.0208,75.0502,120566.0
2024-05-13 14:05:00,76.46,76.53,76.45,76.52,89324.0,75.0404,75.1091,75.0306,75.0993,89324.0
2024-05-13 14:10:00,76.52,76.52,76.49,76.5,32518.0,75.0993,75.0993,75.0699,75.0797,32518.0
2024-05-13 14:15:00,76.51,76.52,76.45,76.47,65242.0,75.0895,75.0993,75.0306,75.0502,65242.0
2024-05-13 14:20:00,76.47,76.48,76.38,76.41,80267.0,75.0502,75.0601,74.9619,74.9914,80267.0
2024-05-13 14:25:00,76.4,76.48,76.39,76.47,73332.0,74.9815,75.0601,74.9717,75.0502,73332.0
2024-05-13 14:30:00,76.47,76.56,76.44,76.56,79832.0,75.0502,75.1386,75.0208,75.1386,79832.0
2024-05-13 14:35:00,76.56,76.59,76.54,76.54,117754.0,75.1386,75.168,75.1189,75.1189,117754.0
2024-05-13 14:40:00,76.55,76.55,76.52,76.53,55195.0,75.1288,75.1288,75.0993,75.1091,55195.0
2024-05-13 14:45:00,76.53,76.55,76.48,76.48,52245.0,75.1091,75.1288,75.0601,75.0601,52245.0
2024-05-13 14:50:00,76.48,76.49,76.38,76.43,104332.0,75.0601,75.0699,74.9619,75.011,104332.0
2024-05-13 14:55:00,76.43,76.43,76.37,76.4,57757.0,75.011,75.011,74.9521,74.9815,57757.0
2024-05-13 15:00:00,76.41,76.53,76.41,76.5,87800.0,74.9914,75.1091,74.9914,75.0797,87800.0
2024-05-13 15:05:00,76.49,76.55,76.47,76.53,69300.0,75.0699,75.1288,75.0502,75.1091,69300.0
2024-05-13 15:10:00,76.55,76.59,76.53,76.56,59912.0,75.1288,75.168,75.1091,75.1386,59912.0
2024-05-13 15:15:00,76.56,76.66,76.56,76.65,69288.0,75.1386,75.2367,75.1386,75.2269,69288.0
2024-05-13 15:20:00,76.65,76.67,76.41,76.42,266724.0,75.2269,75.2465,74.9914,75.0012,266724.0
2024-05-13 15:25:00,76.41,76.46,76.36,76.4,102150.0,74.9914,75.0404,74.9423,74.9815,102150.0
2024-05-13 15:30:00,76.4,76.4,76.3,76.4,113655.0,74.9815,74.9815,74.8834,74.9815,113655.0
2024-05-13 15:35:00,76.39,76.42,76.28,76.32,162475.0,74.9717,75.0012,74.8638,74.903,162475.0
2024-05-13 15:40:00,76.31,76.32,76.25,76.31,228120.0,74.8932,74.903,74.8343,74.8932,228120.0
2024-05-13 15:45:00,76.31,76.31,76.25,76.28,140632.0,74.8932,74.8932,74.8343,74.8638,140632.0
2024-05-13 15:50:00,76.28,76.37,76.26,76.34,343631.0,74.8638,74.9521,74.8441,74.9227,343631.0
2024-05-13 15:55:00,76.33,76.33,76.26,76.3,334427.0,74.9128,74.9128,74.8441,74.8834,334427.0
2024-05-14 09:30:00,79.88,80.1,79.5,79.59,1041804.0,78.3969,78.6128,78.024,78.1123,1041804.0
2024-05-14 09:35:00,79.58,79.6,79.03,79.04,599799.0,78.1025,78.1221,77.5627,77.5725,599799.0
2024-05-14 09:40:00,79.05,79.33,78.46,78.87,698211.0,77.5823,77.8571,77.0033,77.4057,698211.0
2024-05-14 09:45:00,78.87,78.91,78.39,78.56,813354.0,77.4057,77.4449,76.9346,77.1014,813354.0
2024-05-14 09:50:00,78.57,78.96,78.56,78.92,408383.0,77.1112,77.494,77.1014,77.4548,408383.0
2024-05-14 09:55:00,78.93,79.67,78.9,79.41,545859.0,77.4646,78.1908,77.4351,77.9357,545859.0
2024-05-14 10:00:00,79.42,79.73,79.41,79.44,360118.0,77.9455,78.2497,77.9357,77.9651,360118.0
2024-05-14 10:05:00,79.4,79.45,79.16,79.38,481753.0,77.9258,77.9749,77.6903,77.9062,481753.0
2024-05-14 10:10:00,79.38,79.65,79.34,79.36,414848.0,77.9062,78.1712,77.867,77.8866,414848.0
2024-05-14 10:15:00,79.37,79.45,79.12,79.17,249199.0,77.8964,77.9749,77.651,77.7001,249199.0
2024-05-14 10:20:00,79.17,79.17,78.89,78.99,173594.0,77.7001,77.7001,77.4253,77.5235,173594.0
2024-05-14 10:25:00,78.99,79.23,78.87,79.2,395628.0,77.5235,77.759,77.4057,77.7296,395628.0
2024-05-14 10:30:00,79.2,79.21,79.02,79.12,231400.0,77.7296,77.7394,77.5529,77.651,231400.0
2024-05-14 10:35:00,79.13,79.13,78.69,78.77,366066.0,77.6609,77.6609,77.229,77.3075,366066.0
2024-05-14 10:40:00,78.77,78.77,78.54,78.68,303226.0,77.3075,77.3075,77.0818,77.2192,303226.0
2024-05-14 10:45:00,78.67,78.69,78.45,78.66,360068.0,77.2094,77.229,76.9935,77.1996,360068.0
2024-05-14 10:50:00,78.65,78.74,78.51,78.7,382559.0,77.1898,77.2781,77.0524,77.2388,382559.0
2024-05-14 10:55:00,78.71,78.88,78.71,78.79,458353.0,77.2486,77.4155,77.2486,77.3272,458353.0
2024-05-14 11:00:00,78.79,79.11,78.79,79.01,250433.0,77.3272,77.6412,77.3272,77.5431,250433.0
2024-05-14 11:05:00,79.01,79.21,78.96,79.21,299264.0,77.5431,77.7394,77.494,77.7394,299264.0
2024-05-14 11:10:00,79.22,79.24,78.99,79.02,156509.0,77.7492,77.7688,77.5235,77.5529,156509.0
2024-05-14 11:15:00,79.02,79.06,78.89,78.94,181568.0,77.5529,77.5922,77.4253,77.4744,181568.0
2024-05-14 11:20:00,78.95,79.01,78.87,79.0,199976.0,77.4842,77.5431,77.4057,77.5333,199976.0
2024-05-14 11:25:00,79.0,79.0,78.83,78.88,216029.0,77.5333,77.5333,77.3664,77.4155,216029.0
2024-05-14 11:30:00,78.88,78.89,78.7,78.73,223974.0,77.4155,77.4253,77.2388,77.2683,223974.0
2024-05-14 11:35:00,78.74,78.74,78.57,78.62,181666.0,77.2781,77.2781,77.1112,77.1603,181666.0
2024-05-14 11:40:00,78.61,78.64,78.5,78.55,230218.0,77.1505,77.1799,77.0425,77.0916,230218.0
2024-05-14 11:45:00,78.54,78.62,78.49,78.59,143740.0,77.0818,77.1603,77.0327,77.1309,143740.0
2024-05-14 11:50:00,78.6,78.69,78.58,78.64,172382.0,77.1407,77.229,77.1211,77.1799,172382.0
2024-05-14 11:55:00,78.64,78.65,78.5,78.5,80828.0,77.1799,77.1898,77.0425,77.0425,80828.0
2024-05-14 12:00:00,78.5,78.58,78.48,78.55,104394.0,77.0425,77.1211,77.0229,77.0916,104394.0
2024-05-14 12:05:00,78.56,78.63,78.53,78.62,158545.0,77.1014,77.1701,77.072,77.1603,158545.0
2024-05-14 12:10:00,78.61,78.71,78.54,78.56,267677.0,77.1505,77.2486,77.0818,77.1014,267677.0
2024-05-14 12:15:00,78.57,78.57,78.38,78.42,206864.0,77.1112,77.1112,76.9248,76.964,206864.0
2024-05-14 12:20:00,78.41,78.5,78.34,78.44,371364.0,76.9542,77.0425,76.8855,76.9837,371364.0
2024-05-14 12:25:00,78.44,78.48,78.4,78.44,161910.0,76.9837,77.0229,76.9444,76.9837,161910.0
2024-05-14 12:30:00,78.45,78.46,78.33,78.33,153712.0,76.9935,77.0033,76.8757,76.8757,153712.0
2024-05-14 12:35:00,78.33,78.35,78.23,78.27,2487619.0,76.8757,76.8953,76.7776,76.8168,2487619.0
2024-05-14 12:40:00,78.27,78.32,78.16,78.2,173305.0,76.8168,76.8659,76.7089,76.7481,173305.0
2024-05-14 12:45:00,78.2,78.2,77.92,77.97,260239.0,76.7481,76.7481,76.4733,76.5224,260239.0
2024-05-14 12:50:00,77.97,78.02,77.48,77.63,474094.0,76.5224,76.5715,76.0415,76.1887,474094.0
2024-05-14 12:55:00,77.63,77.87,77.6,77.84,498939.0,76.1887,76.4242,76.1593,76.3948,498939.0
2024-05-14 13:00:00,77.84,77.98,77.63,77.65,397693.0,76.3948,76.5322,76.1887,76.2083,397693.0
2024-05-14 13:05:00,77.65,77.68,77.56,77.66,65861.0,76.2083,76.2378,76.12,76.2181,65861.0
2024-05-14 13:10:00,77.65,77.65,77.15,77.27,349555.0,76.2083,76.2083,75.7176,75.8354,349555.0
2024-05-14 13:15:00,77.27,77.48,77.19,77.46,567759.0,75.8354,76.0415,75.7569,76.0219,567759.0
2024-05-14 13:20:00,77.45,77.65,77.45,77.58,313561.0,76.012,76.2083,76.012,76.1396,313561.0
2024-05-14 13:25:00,77.57,78.03,77.56,77.92,408878.0,76.1298,76.5813,76.12,76.4733,408878.0
2024-05-14 13:30:00,77.92,78.19,77.91,78.04,264921.0,76.4733,76.7383,76.4635,76.5911,264921.0
2024-05-14 13:35:00,78.04,78.04,77.78,77.8,349863.0,76.5911,76.5911,76.3359,76.3555,349863.0
2024-05-14 13:40:00,77.81,77.94,77.77,77.87,128745.0,76.3654,76.4929,76.3261,76.4242,128745.0
2024-05-14 13:45:00,77.87,77.88,77.67,77.69,118558.0,76.4242,76.4341,76.228,76.2476,118558.0
2024-05-14 13:50:00,77.7,77.81,77.62,77.78,262899.0,76.2574,76.3654,76.1789,76.3359,262899.0
2024-05-14 13:55:00,77.79,77.84,77.75,77.78,74445.0,76.3457,76.3948,76.3065,76.3359,74445.0
2024-05-14 14:00:00,77.78,77.89,77.76,77.87,198803.0,76.3359,76.4439,76.3163,76.4242,198803.0
2024-05-14 14:05:00,77.86,77.98,77.83,77.96,65020.0,76.4144,76.5322,76.385,76.5126,65020.0
2024-05-14 14:10:00,77.97,78.24,77.94,78.2,128894.0,76.5224,76.7874,76.4929,76.7481,128894.0
2024-05-14 14:15:00,78.2,78.2,78.05,78.18,318443.0,76.7481,76.7481,76.6009,76.7285,318443.0
2024-05-14 14:20:00,78.18,78.31,77.88,77.9,376868.0,76.7285,76.8561,76.4341,76.4537,376868.0
2024-05-14 14:25:00,77.9,78.0,77.89,77.96,149339.0,76.4537,76.5518,76.4439,76.5126,149339.0
2024-05-14 14:30:00,77.97,78.16,77.92,78.15,231471.0,76.5224,76.7089,76.4733,76.699,231471.0
2024-05-14 14:35:00,78.15,78.17,78.07,78.11,118825.0,76.699,76.7187,76.6205,76.6598,118825.0
2024-05-14 14:40:00,78.13,78.21,78.04,78.06,166849.0,76.6794,76.7579,76.5911,76.6107,166849.0
2024-05-14 14:45:00,78.07,78.1,78.01,78.03,105211.0,76.6205,76.65,76.5616,76.5813,105211.0
2024-05-14 14:50:00,78.04,78.05,77.91,77.95,278035.0,76.5911,76.6009,76.4635,76.5028,278035.0
2024-05-14 14:55:00,77.95,78.03,77.88,77.94,167200.0,76.5028,76.5813,76.4341,76.4929,167200.0
2024-05-14 15:00:00,77.95,78.03,77.84,77.87,169300.0,76.5028,76.5813,76.3948,76.4242,169300.0
2024-05-14 15:05:00,77.87,77.91,77.84,77.87,115806.0,76.4242,76.4635,76.3948,76.4242,115806.0
2024-05-14 15:10:00,77.88,77.98,77.83,77.93,158275.0,76.4341,76.5322,76.385,76.4831,158275.0
2024-05-14 15:15:00,77.93,78.06,77.87,78.04,198511.0,76.4831,76.6107,76.4242,76.5911,198511.0
2024-05-14 15:20:00,78.03,78.18,78.03,78.14,105484.0,76.5813,76.7285,76.5813,76.6892,105484.0
2024-05-14 15:25:00,78.13,78.17,78.03,78.13,172970.0,76.6794,76.7187,76.5813,76.6794,172970.0
2024-05-14 15:30:00,78.14,78.33,78.13,78.29,142711.0,76.6892,76.8757,76.6794,76.8364,142711.0
2024-05-14 15:35:00,78.29,78.31,78.21,78.23,208360.0,76.8364,76.8561,76.7579,76.7776,208360.0
2024-05-14 15:40:00,78.24,78.34,78.24,78.33,383190.0,76.7874,76.8855,76.7874,76.8757,383190.0
2024-05-14 15:45:00,78.33,78.55,78.28,78.54,354882.0,76.8757,77.0916,76.8266,77.0818,354882.0
2024-05-14 15:50:00,78.54,78.66,78.45,78.55,762903.0,77.0818,77.1996,76.9935,77.0916,762903.0
2024-05-14 15:55:00,78.56,78.57,78.46,78.47,555953.0,77.1014,77.1112,77.0033,77.0131,555953.0
2024-05-15 09:30:00,78.21,78.34,77.92,77.98,711381.0,76.7579,76.8855,76.4733,76.5322,711381.0
2024-05-15 09:35:00,77.96,78.04,77.57,77.6,429461.0,76.5126,76.5911,76.1298,76.1593,429461.0
2024-05-15 09:40:00,77.6,77.7,77.34,77.4,325046.0,76.1593,76.2574,75.9041,75.963,325046.0
2024-05-15 09:45:00,77.39,77.39,76.99,77.11,443709.0,75.9532,75.9532,75.5606,75.6784,443709.0
2024-05-15 09:50:00,77.12,77.23,76.95,76.99,344199.0,75.6882,75.7961,75.5213,75.5606,344199.0
2024-05-15 09:55:00,77.0,77.03,76.89,76.92,149096.0,75.5704,75.5998,75.4624,75.4919,149096.0
2024-05-15 10:00:00,76.9,77.13,76.75,77.06,208815.0,75.4723,75.698,75.325,75.6293,208815.0
2024-05-15 10:05:00,77.06,77.28,76.99,77.14,176898.0,75.6293,75.8452,75.5606,75.7078,176898.0
2024-05-15 10:10:00,77.14,77.18,77.02,77.05,188378.0,75.7078,75.7471,75.59,75.6195,188378.0
2024-05-15 10:15:00,77.06,77.16,77.01,77.12,130542.0,75.6293,75.7274,75.5802,75.6882,130542.0
2024-05-15 10:20:00,77.12,77.16,77.01,77.05,94539.0,75.6882,75.7274,75.5802,75.6195,94539.0
2024-05-15 10:25:00,77.05,77.07,76.87,76.88,139846.0,75.6195,75.6391,75.4428,75.4526,139846.0
2024-05-15 10:30:00,76.89,77.11,76.87,77.11,231552.0,75.4624,75.6784,75.4428,75.6784,231552.0
2024-05-15 10:35:00,77.11,77.25,77.08,77.17,167780.0,75.6784,75.8158,75.6489,75.7372,167780.0
2024-05-15 10:40:00,77.17,77.21,77.1,77.2,45235.0,75.7372,75.7765,75.6685,75.7667,45235.0
2024-05-15 10:45:00,77.2,77.23,77.12,77.19,72625.0,75.7667,75.7961,75.6882,75.7569,72625.0
2024-05-15 10:50:00,77.19,77.22,77.06,77.08,43440.0,75.7569,75.7863,75.6293,75.6489,43440.0
2024-05-15 10:55:00,77.08,77.17,77.05,77.17,110364.0,75.6489,75.7372,75.6195,75.7372,110364.0
2024-05-15 11:00:00,77.17,77.2,77.04,77.04,67039.0,75.7372,75.7667,75.6097,75.6097,67039.0
2024-05-15 11:05:00,77.04,77.09,76.97,77.0,60853.0,75.6097,75.6587,75.541,75.5704,60853.0
2024-05-15 11:10:00,76.99,77.14,76.98,77.12,52874.0,75.5606,75.7078,75.5508,75.6882,52874.0
2024-05-15 11:15:00,77.12,77.21,77.09,77.2,84803.0,75.6882,75.7765,75.6587,75.7667,84803.0
2024-05-15 11:20:00,77.2,77.23,77.13,77.2,96503.0,75.7667,75.7961,75.698,75.7667,96503.0
2024-05-15 11:25:00,77.23,77.29,77.16,77.18,146092.0,75.7961,75.855,75.7274,75.7471,146092.0
2024-05-15 11:30:00,77.18,77.25,77.16,77.19,35935.0,75.7471,75.8158,75.7274,75.7569,35935.0
2024-05-15 11:35:00,77.16,77.18,77.12,77.14,84746.0,75.7274,75.7471,75.6882,75.7078,84746.0
2024-05-15 11:40:00,77.14,77.22,77.14,77.22,53193.0,75.7078,75.7863,75.7078,75.7863,53193.0
2024-05-15 11:45:00,77.22,77.23,77.11,77.13,43409.0,75.7863,75.7961,75.6784,75.698,43409.0
2024-05-15 11:50:00,77.14,77.19,77.09,77.16,35762.0,75.7078,75.7569,75.6587,75.7274,35762.0
2024-05-15 11:55:00,77.16,77.28,77.16,77.26,145268.0,75.7274,75.8452,75.7274,75.8256,145268.0
2024-05-15 12:00:00,77.26,77.28,77.05,77.13,117043.0,75.8256,75.8452,75.6195,75.698,117043.0
2024-05-15 12:05:00,77.13,77.16,77.08,77.13,30220.0,75.698,75.7274,75.6489,75.698,30220.0
2024-05-15 12:10:00,77.11,77.16,77.11,77.12,67969.0,75.6784,75.7274,75.6784,75.6882,67969.0
2024-05-15 12:15:00,77.11,77.11,77.06,77.07,37723.0,75.6784,75.6784,75.6293,75.6391,37723.0
2024-05-15 12:20:00,77.07,77.15,77.05,77.15,19306.0,75.6391,75.7176,75.6195,75.7176,19306.0
2024-05-15 12:25:00,77.16,77.16,77.1,77.12,18687.0,75.7274,75.7274,75.6685,75.6882,18687.0
2024-05-15 12:30:00,77.12,77.14,77.08,77.13,34002.0,75.6882,75.7078,75.6489,75.698,34002.0
2024-05-15 12:35:00,77.14,77.15,77.02,77.06,15967.0,75.7078,75.7176,75.59,75.6293,15967.0
2024-05-15 12:40:00,77.07,77.13,77.07,77.09,17520.0,75.6391,75.698,75.6391,75.6587,17520.0
2024-05-15 12:45:00,77.09,77.13,77.07,77.08,43527.0,75.6587,75.698,75.6391,75.6489,43527.0
2024-05-15 12:50:00,77.08,77.16,77.07,77.16,31419.0,75.6489,75.7274,75.6391,75.7274,31419.0
2024-05-15 12:55:00,77.15,77.18,77.08,77.1,22146.0,75.7176,75.7471,75.6489,75.6685,22146.0
2024-05-15 13:00:00,77.11,77.12,77.07,77.09,31476.0,75.6784,75.6882,75.6391,75.6587,31476.0
2024-05-15 13:05:00,77.09,77.09,77.01,77.01,34418.0,75.6587,75.6587,75.5802,75.5802,34418.0
2024-05-15 13:10:00,77.02,77.06,77.0,77.05,33808.0,75.59,75.6293,75.5704,75.6195,33808.0
2024-05-15 13:15:00,77.05,77.06,76.97,76.99,28210.0,75.6195,75.6293,75.541,75.5606,28210.0
2024-05-15 13:20:00,76.99,77.03,76.97,76.98,64706.0,75.5606,75.5998,75.541,75.5508,64706.0
2024-05-15 13:25:00,76.99,77.1,76.99,77.09,17887.0,75.5606,75.6685,75.5606,75.6587,17887.0
2024-05-15 13:30:00,77.09,77.13,77.06,77.12,15148.0,75.6587,75.698,75.6293,75.6882,15148.0
2024-05-15 13:35:00,77.13,77.17,77.12,77.14,18496.0,75.698,75.7372,75.6882,75.7078,18496.0
2024-05-15 13:40:00,77.14,77.24,77.12,77.23,37264.0,75.7078,75.8059,75.6882,75.7961,37264.0
2024-05-15 13:45:00,77.24,77.33,77.21,77.3,59659.0,75.8059,75.8943,75.7765,75.8648,59659.0
2024-05-15 13:50:00,77.29,77.38,77.23,77.27,84909.0,75.855,75.9433,75.7961,75.8354,84909.0
2024-05-15 13:55:00,77.27,77.39,77.22,77.37,84879.0,75.8354,75.9532,75.7863,75.9335,84879.0
2024-05-15 14:00:00,77.37,77.47,77.34,77.43,97405.0,75.9335,76.0317,75.9041,75.9924,97405.0
2024-05-15 14:05:00,77.44,77.48,77.31,77.34,88936.0,76.0022,76.0415,75.8746,75.9041,88936.0
2024-05-15 14:10:00,77.34,77.36,77.25,77.3,44873.0,75.9041,75.9237,75.8158,75.8648,44873.0
2024-05-15 14:15:00,77.3,77.31,77.2,77.22,56149.0,75.8648,75.8746,75.7667,75.7863,56149.0
2024-05-15 14:20:00,77.23,77.24,77.14,77.17,9613.0,75.7961,75.8059,75.7078,75.7372,9613.0
2024-05-15 14:25:00,77.19,77.26,77.19,77.26,35868.0,75.7569,75.8256,75.7569,75.8256,35868.0
2024-05-15 14:30:00,77.26,77.26,77.18,77.18,30698.0,75.8256,75.8256,75.7471,75.7471,30698.0
2024-05-15 14:35:00,77.17,77.23,77.14,77.22,28884.0,75.7372,75.7961,75.7078,75.7863,28884.0
2024-05-15 14:40:00,77.22,77.25,77.14,77.25,20021.0,75.7863,75.8158,75.7078,75.8158,20021.0
2024-05-15 14:45:00,77.25,77.25,77.19,77.22,32889.0,75.8158,75.8158,75.7569,75.7863,32889.0
2024-05-15 14:50:00,77.22,77.4,77.22,77.38,122717.0,75.7863,75.963,75.7863,75.9433,122717.0
2024-05-15 14:55:00,77.38,77.43,77.32,77.36,71394.0,75.9433,75.9924,75.8845,75.9237,71394.0
2024-05-15 15:00:00,77.36,77.4,77.3,77.37,57840.0,75.9237,75.963,75.8648,75.9335,57840.0
2024-05-15 15:05:00,77.37,77.46,77.37,77.4,133511.0,75.9335,76.0219,75.9335,75.963,133511.0
2024-05-15 15:10:00,77.4,77.49,77.38,77.45,88547.0,75.963,76.0513,75.9433,76.012,88547.0
2024-05-15 15:15:00,77.45,77.57,77.45,77.52,100992.0,76.012,76.1298,76.012,76.0807,100992.0
2024-05-15 15:20:00,77.51,77.77,77.5,77.67,300488.0,76.0709,76.3261,76.0611,76.228,300488.0
2024-05-15 15:25:00,77.67,77.68,77.42,77.44,331671.0,76.228,76.2378,75.9826,76.0022,331671.0
2024-05-15 15:30:00,77.43,77.49,77.36,77.44,165836.0,75.9924,76.0513,75.9237,76.0022,165836.0
2024-05-15 15:35:00,77.44,77.45,77.36,77.43,164859.0,76.0022,76.012,75.9237,75.9924,164859.0
2024-05-15 15:40:00,77.44,77.49,77.4,77.42,122538.0,76.0022,76.0513,75.963,75.9826,122538.0
2024-05-15 15:45:00,77.42,77.46,77.32,77.36,183212.0,75.9826,76.0219,75.8845,75.9237,183212.0
2024-05-15 15:50:00,77.36,77.45,77.3,77.45,243164.0,75.9237,76.012,75.8648,76.012,243164.0
2024-05-15 15:55:00,77.44,77.48,77.41,77.45,351277.0,76.0022,76.0415,75.9728,76.012,351277.0
2024-05-16 09:30:00,77.33,77.44,76.96,76.96,217638.0,75.8943,76.0022,75.5311,75.5311,217638.0
2024-05-16 09:35:00,76.96,77.17,76.8,76.92,120867.0,75.5311,75.7372,75.3741,75.4919,120867.0
2024-05-16 09:40:00,76.92,77.07,76.87,76.91,90918.0,75.4919,75.6391,75.4428,75.4821,90918.0
2024-05-16 09:45:00,76.96,77.0,76.79,76.92,108867.0,75.5311,75.5704,75.3643,75.4919,108867.0
2024-05-16 09:50:00,76.93,76.95,76.78,76.79,89159.0,75.5017,75.5213,75.3545,75.3643,89159.0
2024-05-16 09:55:00,76.79,76.9,76.75,76.88,71353.0,75.3643,75.4723,75.325,75.4526,71353.0
2024-05-16 10:00:00,76.9,77.08,76.84,77.06,102477.0,75.4723,75.6489,75.4134,75.6293,102477.0
2024-05-16 10:05:00,77.06,77.06,76.93,76.95,107147.0,75.6293,75.6293,75.5017,75.5213,107147.0
2024-05-16 10:10:00,76.96,77.16,76.92,77.16,121096.0,75.5311,75.7274,75.4919,75.7274,121096.0
2024-05-16 10:15:00,77.17,77.27,77.16,77.2,90731.0,75.7372,75.8354,75.7274,75.7667,90731.0
2024-05-16 10:20:00,77.2,77.24,77.18,77.19,40662.0,75.7667,75.8059,75.7471,75.7569,40662.0
2024-05-16 10:25:00,77.19,77.3,77.19,77.24,62833.0,75.7569,75.8648,75.7569,75.8059,62833.0
2024-05-16 10:30:00,77.23,77.31,77.15,77.18,76276.0,75.7961,75.8746,75.7176,75.7471,76276.0
2024-05-16 10:35:00,77.18,77.23,77.15,77.2,101579.0,75.7471,75.7961,75.7176,75.7667,101579.0
2024-05-16 10:40:00,77.2,77.29,77.19,77.22,21834.0,75.7667,75.855,75.7569,75.7863,21834.0
2024-05-16 10:45:00,77.22,77.22,77.12,77.13,64613.0,75.7863,75.7863,75.6882,75.698,64613.0
2024-05-16 10:50:00,77.14,77.23,77.14,77.23,139975.0,75.7078,75.7961,75.7078,75.7961,139975.0
2024-05-16 10:55:00,77.23,77.26,77.1,77.11,129136.0,75.7961,75.8256,75.6685,75.6784,129136.0
2024-05-16 11:00:00,77.11,77.11,76.99,77.07,127533.0,75.6784,75.6784,75.5606,75.6391,127533.0
2024-05-16 11:05:00,77.07,77.12,77.01,77.06,68862.0,75.6391,75.6882,75.5802,75.6293,68862.0
2024-05-16 11:10:00,77.06,77.07,76.78,76.78,77920.0,75.6293,75.6391,75.3545,75.3545,77920.0
2024-05-16 11:15:00,76.77,76.86,76.76,76.81,49030.0,75.3447,75.433,75.3349,75.3839,49030.0
2024-05-16 11:20:00,76.82,76.96,76.82,76.93,108757.0,75.3937,75.5311,75.3937,75.5017,108757.0
2024-05-16 11:25:00,76.93,77.0,76.92,76.97,38446.0,75.5017,75.5704,75.4919,75.541,38446.0
2024-05-16 11:30:00,76.96,76.99,76.95,76.98,36362.0,75.5311,75.5606,75.5213,75.5508,36362.0
2024-05-16 11:35:00,76.97,77.0,76.89,76.89,34866.0,75.541,75.5704,75.4624,75.4624,34866.0
2024-05-16 11:40:00,76.88,76.91,76.85,76.89,19308.0,75.4526,75.4821,75.4232,75.4624,19308.0
2024-05-16 11:45:00,76.89,76.9,76.84,76.86,31698.0,75.4624,75.4723,75.4134,75.433,31698.0
2024-05-16 11:50:00,76.87,76.92,76.86,76.92,53875.0,75.4428,75.4919,75.433,75.4919,53875.0
2024-05-16 11:55:00,76.93,76.98,76.92,76.97,21688.0,75.5017,75.5508,75.4919,75.541,21688.0
2024-05-16 12:00:00,76.97,76.97,76.87,76.93,49488.0,75.541,75.541,75.4428,75.5017,49488.0
2024-05-16 12:05:00,76.94,77.04,76.93,77.04,19158.0,75.5115,75.6097,75.5017,75.6097,19158.0
2024-05-16 12:10:00,77.03,77.07,77.01,77.04,33676.0,75.5998,75.6391,75.5802,75.6097,33676.0
2024-05-16 12:15:00,77.05,77.05,76.99,77.03,14949.0,75.6195,75.6195,75.5606,75.5998,14949.0
2024-05-16 12:20:00,77.03,77.05,77.01,77.03,21532.0,75.5998,75.6195,75.5802,75.5998,21532.0
2024-05-16 12:25:00,77.03,77.03,76.99,77.0,24242.0,75.5998,75.5998,75.5606,75.5704,24242.0
2024-05-16 12:30:00,77.0,77.0,76.94,76.96,23289.0,75.5704,75.5704,75.5115,75.5311,23289.0
2024-05-16 12:35:00,76.96,77.03,76.96,77.01,17607.0,75.5311,75.5998,75.5311,75.5802,17607.0
2024-05-16 12:40:00,77.01,77.04,76.98,77.02,12018.0,75.5802,75.6097,75.5508,75.59,12018.0
2024-05-16 12:45:00,77.02,77.05,76.99,77.02,15276.0,75.59,75.6195,75.5606,75.59,15276.0
2024-05-16 12:50:00,77.01,77.05,76.97,77.04,21185.0,75.5802,75.6195,75.541,75.6097,21185.0
2024-05-16 12:55:00,77.04,77.07,77.02,77.03,35228.0,75.6097,75.6391,75.59,75.5998,35228.0
2024-05-16 13:00:00,77.03,77.06,77.01,77.04,10133.0,75.5998,75.6293,75.5802,75.6097,10133.0
2024-05-16 13:05:00,77.04,77.15,77.04,77.14,35907.0,75.6097,75.7176,75.6097,75.7078,35907.0
2024-05-16 13:10:00,77.14,77.14,77.07,77.11,25780.0,75.7078,75.7078,75.6391,75.6784,25780.0
2024-05-16 13:15:00,77.12,77.15,77.09,77.15,41502.0,75.6882,75.7176,75.6587,75.7176,41502.0
2024-05-16 13:20:00,77.14,77.14,76.89,76.91,259219.0,75.7078,75.7078,75.4624,75.4821,259219.0
2024-05-16 13:25:00,76.9,76.99,76.88,76.94,50852.0,75.4723,75.5606,75.4526,75.5115,50852.0
2024-05-16 13:30:00,76.94,76.97,76.92,76.96,55563.0,75.5115,75.541,75.4919,75.5311,55563.0
2024-05-16 13:35:00,76.95,76.95,76.85,76.88,54412.0,75.5213,75.5213,75.4232,75.4526,54412.0
2024-05-16 13:40:00,76.87,76.91,76.86,76.91,35528.0,75.4428,75.4821,75.433,75.4821,35528.0
2024-05-16 13:45:00,76.91,76.91,76.86,76.87,11493.0,75.4821,75.4821,75.433,75.4428,11493.0
2024-05-16 13:50:00,76.87,76.96,76.86,76.92,53798.0,75.4428,75.5311,75.433,75.4919,53798.0
2024-05-16 13:55:00,76.92,76.97,76.92,76.97,78283.0,75.4919,75.541,75.4919,75.541,78283.0
2024-05-16 14:00:00,76.96,76.99,76.93,76.94,17960.0,75.5311,75.5606,75.5017,75.5115,17960.0
2024-05-16 14:05:00,76.94,76.94,76.82,76.84,47803.0,75.5115,75.5115,75.3937,75.4134,47803.0
2024-05-16 14:10:00,76.85,76.86,76.72,76.73,37384.0,75.4232,75.433,75.2956,75.3054,37384.0
2024-05-16 14:15:00,76.72,76.8,76.71,76.79,129910.0,75.2956,75.3741,75.2858,75.3643,129910.0
2024-05-16 14:20:00,76.79,76.85,76.79,76.8,92298.0,75.3643,75.4232,75.3643,75.3741,92298.0
2024-05-16 14:25:00,76.81,76.82,76.73,76.74,87328.0,75.3839,75.3937,75.3054,75.3152,87328.0
2024-05-16 14:30:00,76.74,76.78,76.72,76.72,50539.0,75.3152,75.3545,75.2956,75.2956,50539.0
2024-05-16 14:35:00,76.72,76.75,76.72,76.74,33508.0,75.2956,75.325,75.2956,75.3152,33508.0
2024-05-16 14:40:00,76.73,76.78,76.73,76.76,72688.0,75.3054,75.3545,75.3054,75.3349,72688.0
2024-05-16 14:45:00,76.75,76.77,76.73,76.75,24499.0,75.325,75.3447,75.3054,75.325,24499.0
2024-05-16 14:50:00,76.75,76.83,76.72,76.83,86518.0,75.325,75.4036,75.2956,75.4036,86518.0
2024-05-16 14:55:00,76.83,76.87,76.82,76.85,28196.0,75.4036,75.4428,75.3937,75.4232,28196.0
2024-05-16 15:00:00,76.86,76.88,76.8,76.81,72772.0,75.433,75.4526,75.3741,75.3839,72772.0
2024-05-16 15:05:00,76.81,76.85,76.8,76.84,82466.0,75.3839,75.4232,75.3741,75.4134,82466.0
2024-05-16 15:10:00,76.84,76.86,76.8,76.85,27288.0,75.4134,75.433,75.3741,75.4232,27288.0
2024-05-16 15:15:00,76.84,76.86,76.82,76.84,50693.0,75.4134,75.433,75.3937,75.4134,50693.0
2024-05-16 15:20:00,76.84,76.88,76.83,76.84,86715.0,75.4134,75.4526,75.4036,75.4134,86715.0
2024-05-16 15:25:00,76.85,76.85,76.78,76.8,89111.0,75.4232,75.4232,75.3545,75.3741,89111.0
2024-05-16 15:30:00,76.8,76.81,76.74,76.8,78790.0,75.3741,75.3839,75.3152,75.3741,78790.0
2024-05-16 15:35:00,76.8,76.82,76.72,76.77,111227.0,75.3741,75.3937,75.2956,75.3447,111227.0
2024-05-16 15:40:00,76.77,76.77,76.7,76.73,90149.0,75.3447,75.3447,75.276,75.3054,90149.0
2024-05-16 15:45:00,76.73,76.74,76.68,76.72,176526.0,75.3054,75.3152,75.2563,75.2956,176526.0
2024-05-16 15:50:00,76.72,76.75,76.66,76.7,247661.0,75.2956,75.325,75.2367,75.276,247661.0
2024-05-16 15:55:00,76.69,76.7,76.52,76.53,428032.0,75.2662,75.276,75.0993,75.1091,428032.0
2024-05-17 09:30:00,76.14,76.14,75.86,75.93,150798.0,74.7264,74.7264,74.4516,74.5203,150798.0
2024-05-17 09:35:00,75.92,75.97,75.71,75.71,194991.0,74.5104,74.5595,74.3043,74.3043,194991.0
2024-05-17 09:40:00,75.72,75.78,75.62,75.68,121426.0,74.3142,74.373,74.216,74.2749,121426.0
2024-05-17 09:45:00,75.68,75.78,75.55,75.78,111784.0,74.2749,74.373,74.1473,74.373,111784.0
2024-05-17 09:50:00,75.79,75.83,75.72,75.81,90124.0,74.3829,74.4221,74.3142,74.4025,90124.0
2024-05-17 09:55:00,75.81,75.82,75.71,75.73,70002.0,74.4025,74.4123,74.3043,74.324,70002.0
2024-05-17 10:00:00,75.73,75.79,75.69,75.78,43230.0,74.324,74.3829,74.2847,74.373,43230.0
2024-05-17 10:05:00,75.78,75.82,75.73,75.79,47110.0,74.373,74.4123,74.324,74.3829,47110.0
2024-05-17 10:10:00,75.78,75.88,75.77,75.78,99047.0,74.373,74.4712,74.3632,74.373,99047.0
2024-05-17 10:15:00,75.78,75.93,75.78,75.9,26847.0,74.373,74.5203,74.373,74.4908,26847.0
2024-05-17 10:20:00,75.92,75.96,75.89,75.95,14118.0,74.5104,74.5497,74.481,74.5399,14118.0
2024-05-17 10:25:00,75.96,76.01,75.95,76.0,29538.0,74.5497,74.5988,74.5399,74.589,29538.0
2024-05-17 10:30:00,76.0,76.0,75.88,75.9,47223.0,74.589,74.589,74.4712,74.4908,47223.0
2024-05-17 10:35:00,75.88,75.9,75.79,75.79,15774.0,74.4712,74.4908,74.3829,74.3829,15774.0
2024-05-17 10:40:00,75.79,75.92,75.77,75.91,237463.0,74.3829,74.5104,74.3632,74.5006,237463.0
2024-05-17 10:45:00,75.91,75.94,75.87,75.92,35127.0,74.5006,74.5301,74.4614,74.5104,35127.0
2024-05-17 10:50:00,75.92,75.99,75.9,75.97,38547.0,74.5104,74.5792,74.4908,74.5595,38547.0
2024-05-17 10:55:00,75.95,76.01,75.93,76.0,18392.0,74.5399,74.5988,74.5203,74.589,18392.0
2024-05-17 11:00:00,75.99,76.0,75.9,75.91,43677.0,74.5792,74.589,74.4908,74.5006,43677.0
2024-05-17 11:05:00,75.91,75.96,75.9,75.92,36052.0,74.5006,74.5497,74.4908,74.5104,36052.0
2024-05-17 11:10:00,75.92,75.92,75.84,75.9,20381.0,74.5104,74.5104,74.4319,74.4908,20381.0
2024-05-17 11:15:00,75.9,75.94,75.88,75.91,22675.0,74.4908,74.5301,74.4712,74.5006,22675.0
2024-05-17 11:20:00,75.89,75.91,75.82,75.83,8858.0,74.481,74.5006,74.4123,74.4221,8858.0
2024-05-17 11:25:00,75.83,75.89,75.81,75.81,14945.0,74.4221,74.481,74.4025,74.4025,14945.0
2024-05-17 11:30:00,75.81,75.82,75.77,75.81,38506.0,74.4025,74.4123,74.3632,74.4025,38506.0
2024-05-17 11:35:00,75.81,75.83,75.77,75.77,41078.0,74.4025,74.4221,74.3632,74.3632,41078.0
2024-05-17 11:40:00,75.77,75.78,75.75,75.78,14084.0,74.3632,74.373,74.3436,74.373,14084.0
2024-05-17 11:45:00,75.78,75.81,75.72,75.72,58106.0,74.373,74.4025,74.3142,74.3142,58106.0
2024-05-17 11:50:00,75.72,75.81,75.72,75.81,100416.0,74.3142,74.4025,74.3142,74.4025,100416.0
2024-05-17 11:55:00,75.81,75.85,75.81,75.84,80947.0,74.4025,74.4417,74.4025,74.4319,80947.0
2024-05-17 12:00:00,75.85,75.93,75.85,75.91,49484.0,74.4417,74.5203,74.4417,74.5006,49484.0
2024-05-17 12:05:00,75.91,75.92,75.88,75.89,52579.0,74.5006,74.5104,74.4712,74.481,52579.0
2024-05-17 12:10:00,75.9,75.91,75.87,75.9,25943.0,74.4908,74.5006,74.4614,74.4908,25943.0
2024-05-17 12:15:00,75.9,75.91,75.83,75.84,10670.0,74.4908,74.5006,74.4221,74.4319,10670.0
2024-05-17 12:20:00,75.83,75.85,75.77,75.85,11416.0,74.4221,74.4417,74.3632,74.4417,11416.0
2024-05-17 12:25:00,75.86,75.9,75.85,75.86,11707.0,74.4516,74.4908,74.4417,74.4516,11707.0
2024-05-17 12:30:00,75.85,75.92,75.84,75.92,23602.0,74.4417,74.5104,74.4319,74.5104,23602.0
2024-05-17 12:35:00,75.93,75.94,75.87,75.87,10684.0,74.5203,74.5301,74.4614,74.4614,10684.0
2024-05-17 12:40:00,75.88,75.89,75.8,75.8,46607.0,74.4712,74.481,74.3927,74.3927,46607.0
2024-05-17 12:45:00,75.8,75.81,75.75,75.81,20320.0,74.3927,74.4025,74.3436,74.4025,20320.0
2024-05-17 12:50:00,75.81,75.85,75.81,75.85,22677.0,74.4025,74.4417,74.4025,74.4417,22677.0
2024-05-17 12:55:00,75.84,75.84,75.81,75.84,15022.0,74.4319,74.4319,74.4025,74.4319,15022.0
2024-05-17 13:00:00,75.84,75.9,75.83,75.89,49639.0,74.4319,74.4908,74.4221,74.481,49639.0
2024-05-17 13:05:00,75.89,75.91,75.87,75.91,11326.0,74.481,74.5006,74.4614,74.5006,11326.0
2024-05-17 13:10:00,75.92,75.93,75.88,75.89,11924.0,74.5104,74.5203,74.4712,74.481,11924.0
2024-05-17 13:15:00,75.89,75.9,75.82,75.82,11864.0,74.481,74.4908,74.4123,74.4123,11864.0
2024-05-17 13:20:00,75.81,75.85,75.78,75.83,62448.0,74.4025,74.4417,74.373,74.4221,62448.0
2024-05-17 13:25:00,75.84,75.87,75.82,75.87,24635.0,74.4319,74.4614,74.4123,74.4614,24635.0
2024-05-17 13:30:00,75.87,75.87,75.79,75.8,23828.0,74.4614,74.4614,74.3829,74.3927,23828.0
2024-05-17 13:35:00,75.81,75.89,75.79,75.88,6607.0,74.4025,74.481,74.3829,74.4712,6607.0
2024-05-17 13:40:00,75.87,75.87,75.85,75.87,6473.0,74.4614,74.4614,74.4417,74.4614,6473.0
2024-05-17 13:45:00,75.87,75.87,75.82,75.82,41455.0,74.4614,74.4614,74.4123,74.4123,41455.0
2024-05-17 13:50:00,75.83,75.84,75.81,75.83,10624.0,74.4221,74.4319,74.4025,74.4221,10624.0
2024-05-17 13:55:00,75.83,75.86,75.83,75.86,57161.0,74.4221,74.4516,74.4221,74.4516,57161.0
2024-05-17 14:00:00,75.86,75.87,75.78,75.79,17737.0,74.4516,74.4614,74.373,74.3829,17737.0
2024-05-17 14:05:00,75.79,75.84,75.78,75.82,6856.0,74.3829,74.4319,74.373,74.4123,6856.0
2024-05-17 14:10:00,75.81,75.82,75.71,75.74,72293.0,74.4025,74.4123,74.3043,74.3338,72293.0
2024-05-17 14:15:00,75.73,75.8,75.72,75.78,25977.0,74.324,74.3927,74.3142,74.373,25977.0
2024-05-17 14:20:00,75.78,75.79,75.67,75.74,54180.0,74.373,74.3829,74.2651,74.3338,54180.0
2024-05-17 14:25:00,75.74,75.79,75.74,75.78,14839.0,74.3338,74.3829,74.3338,74.373,14839.0
2024-05-17 14:30:00,75.78,75.82,75.78,75.81,10588.0,74.373,74.4123,74.373,74.4025,10588.0
2024-05-17 14:35:00,75.81,75.85,75.8,75.82,7749.0,74.4025,74.4417,74.3927,74.4123,7749.0
2024-05-17 14:40:00,75.83,75.84,75.8,75.8,29157.0,74.4221,74.4319,74.3927,74.3927,29157.0
2024-05-17 14:45:00,75.8,75.83,75.78,75.83,27922.0,74.3927,74.4221,74.373,74.4221,27922.0
2024-05-17 14:50:00,75.83,75.86,75.82,75.86,21581.0,74.4221,74.4516,74.4123,74.4516,21581.0
2024-05-17 14:55:00,75.86,75.94,75.85,75.93,31554.0,74.4516,74.5301,74.4417,74.5203,31554.0
2024-05-17 15:00:00,75.92,75.94,75.89,75.9,16611.0,74.5104,74.5301,74.481,74.4908,16611.0
2024-05-17 15:05:00,75.9,75.93,75.86,75.93,75632.0,74.4908,74.5203,74.4516,74.5203,75632.0
2024-05-17 15:10:00,75.92,75.92,75.88,75.91,27143.0,74.5104,74.5104,74.4712,74.5006,27143.0
2024-05-17 15:15:00,75.91,75.95,75.87,75.88,215205.0,74.5006,74.5399,74.4614,74.4712,215205.0
2024-05-17 15:20:00,75.88,75.92,75.85,75.86,47678.0,74.4712,74.5104,74.4417,74.4516,47678.0
2024-05-17 15:25:00,75.87,75.87,75.8,75.83,47211.0,74.4614,74.4614,74.3927,74.4221,47211.0
2024-05-17 15:30:00,75.83,75.84,75.79,75.81,128687.0,74.4221,74.4319,74.3829,74.4025,128687.0
2024-05-17 15:35:00,75.81,75.91,75.78,75.91,148300.0,74.4025,74.5006,74.373,74.5006,148300.0
2024-05-17 15:40:00,75.91,75.93,75.83,75.84,104427.0,74.5006,74.5203,74.4221,74.4319,104427.0
2024-05-17 15:45:00,75.84,75.86,75.79,75.81,160492.0,74.4319,74.4516,74.3829,74.4025,160492.0
2024-05-17 15:50:00,75.8,75.85,75.78,75.85,349715.0,74.3927,74.4417,74.373,74.4417,349715.0
2024-05-17 15:55:00,75.85,75.98,75.84,75.95,321647.0,74.4417,74.5693,74.4319,74.5399,321647.0
2024-05-20 09:30:00,75.83,76.01,75.7,75.86,80274.0,74.4221,74.5988,74.2945,74.4516,80274.0
2024-05-20 09:35:00,75.85,75.95,75.7,75.73,195041.0,74.4417,74.5399,74.2945,74.324,195041.0
2024-05-20 09:40:00,75.74,75.77,75.62,75.64,72719.0,74.3338,74.3632,74.216,74.2356,72719.0
2024-05-20 09:45:00,75.63,75.72,75.58,75.7,80299.0,74.2258,74.3142,74.1768,74.2945,80299.0
2024-05-20 09:50:00,75.7,75.92,75.7,75.88,152291.0,74.2945,74.5104,74.2945,74.4712,152291.0
2024-05-20 09:55:00,75.89,75.95,75.87,75.92,22932.0,74.481,74.5399,74.4614,74.5104,22932.0
2024-05-20 10:00:00,75.93,75.95,75.84,75.9,97591.0,74.5203,74.5399,74.4319,74.4908,97591.0
2024-05-20 10:05:00,75.88,76.09,75.86,76.06,117163.0,74.4712,74.6773,74.4516,74.6479,117163.0
2024-05-20 10:10:00,76.06,76.1,76.05,76.07,17962.0,74.6479,74.6871,74.638,74.6577,17962.0
2024-05-20 10:15:00,76.07,76.07,75.9,75.92,83030.0,74.6577,74.6577,74.4908,74.5104,83030.0
2024-05-20 10:20:00,75.92,75.93,75.73,75.75,80352.0,74.5104,74.5203,74.324,74.3436,80352.0
2024-05-20 10:25:00,75.75,75.75,75.67,75.73,87167.0,74.3436,74.3436,74.2651,74.324,87167.0
2024-05-20 10:30:00,75.73,75.76,75.65,75.76,51487.0,74.324,74.3534,74.2455,74.3534,51487.0
2024-05-20 10:35:00,75.77,75.81,75.74,75.8,57628.0,74.3632,74.4025,74.3338,74.3927,57628.0
2024-05-20 10:40:00,75.81,75.87,75.8,75.8,60429.0,74.4025,74.4614,74.3927,74.3927,60429.0
2024-05-20 10:45:00,75.81,75.88,75.79,75.88,34841.0,74.4025,74.4712,74.3829,74.4712,34841.0
2024-05-20 10:50:00,75.88,75.9,75.86,75.89,13607.0,74.4712,74.4908,74.4516,74.481,13607.0
2024-05-20 10:55:00,75.9,75.9,75.84,75.89,15833.0,74.4908,74.4908,74.4319,74.481,15833.0
2024-05-20 11:00:00,75.9,75.91,75.86,75.86,6244.0,74.4908,74.5006,74.4516,74.4516,6244.0
2024-05-20 11:05:00,75.86,75.89,75.82,75.84,29936.0,74.4516,74.481,74.4123,74.4319,29936.0
2024-05-20 11:10:00,75.84,75.85,75.8,75.83,13090.0,74.4319,74.4417,74.3927,74.4221,13090.0
2024-05-20 11:15:00,75.84,75.86,75.81,75.86,9222.0,74.4319,74.4516,74.4025,74.4516,9222.0
2024-05-20 11:20:00,75.86,75.86,75.8,75.81,13680.0,74.4516,74.4516,74.3927,74.4025,13680.0
2024-05-20 11:25:00,75.81,75.85,75.81,75.81,5732.0,74.4025,74.4417,74.4025,74.4025,5732.0
2024-05-20 11:30:00,75.82,75.87,75.82,75.82,15399.0,74.4123,74.4614,74.4123,74.4123,15399.0
2024-05-20 11:35:00,75.81,75.82,75.75,75.77,22014.0,74.4025,74.4123,74.3436,74.3632,22014.0
2024-05-20 11:40:00,75.77,75.77,75.71,75.75,17905.0,74.3632,74.3632,74.3043,74.3436,17905.0
2024-05-20 11:45:00,75.75,75.75,75.68,75.7,11250.0,74.3436,74.3436,74.2749,74.2945,11250.0
2024-05-20 11:50:00,75.7,75.7,75.64,75.66,37338.0,74.2945,74.2945,74.2356,74.2553,37338.0
2024-05-20 11:55:00,75.65,75.69,75.65,75.68,21785.0,74.2455,74.2847,74.2455,74.2749,21785.0
2024-05-20 12:00:00,75.67,75.69,75.65,75.66,13496.0,74.2651,74.2847,74.2455,74.2553,13496.0
2024-05-20 12:05:00,75.65,75.66,75.61,75.62,14957.0,74.2455,74.2553,74.2062,74.216,14957.0
2024-05-20 12:10:00,75.61,75.61,75.56,75.57,14175.0,74.2062,74.2062,74.1571,74.1669,14175.0
2024-05-20 12:15:00,75.56,75.57,75.46,75.47,20624.0,74.1571,74.1669,74.059,74.0688,20624.0
2024-05-20 12:20:00,75.46,75.48,75.43,75.46,30734.0,74.059,74.0786,74.0295,74.059,30734.0
2024-05-20 12:25:00,75.46,75.47,75.43,75.45,7051.0,74.059,74.0688,74.0295,74.0492,7051.0
2024-05-20 12:30:00,75.44,75.46,75.42,75.43,27518.0,74.0394,74.059,74.0197,74.0295,27518.0
2024-05-20 12:35:00,75.43,75.52,75.43,75.51,21005.0,74.0295,74.1179,74.0295,74.1081,21005.0
2024-05-20 12:40:00,75.51,75.54,75.5,75.53,4011.0,74.1081,74.1375,74.0982,74.1277,4011.0
2024-05-20 12:45:00,75.53,75.54,75.49,75.53,8809.0,74.1277,74.1375,74.0884,74.1277,8809.0
2024-05-20 12:50:00,75.53,75.57,75.52,75.56,6804.0,74.1277,74.1669,74.1179,74.1571,6804.0
2024-05-20 12:55:00,75.56,75.57,75.52,75.53,10444.0,74.1571,74.1669,74.1179,74.1277,10444.0
2024-05-20 13:00:00,75.53,75.53,75.47,75.48,6606.0,74.1277,74.1277,74.0688,74.0786,6606.0
2024-05-20 13:05:00,75.47,75.53,75.46,75.51,8511.0,74.0688,74.1277,74.059,74.1081,8511.0
2024-05-20 13:10:00,75.51,75.53,75.48,75.53,4417.0,74.1081,74.1277,74.0786,74.1277,4417.0
2024-05-20 13:15:00,75.53,75.54,75.47,75.48,8394.0,74.1277,74.1375,74.0688,74.0786,8394.0
2024-05-20 13:20:00,75.48,75.48,75.44,75.45,8357.0,74.0786,74.0786,74.0394,74.0492,8357.0
2024-05-20 13:25:00,75.45,75.46,75.37,75.42,12962.0,74.0492,74.059,73.9707,74.0197,12962.0
2024-05-20 13:30:00,75.41,75.41,75.37,75.39,20016.0,74.0099,74.0099,73.9707,73.9903,20016.0
2024-05-20 13:35:00,75.38,75.41,75.36,75.41,8691.0,73.9805,74.0099,73.9608,74.0099,8691.0
2024-05-20 13:40:00,75.41,75.45,75.4,75.45,12259.0,74.0099,74.0492,74.0001,74.0492,12259.0
2024-05-20 13:45:00,75.46,75.48,75.45,75.45,6020.0,74.059,74.0786,74.0492,74.0492,6020.0
2024-05-20 13:50:00,75.46,75.47,75.42,75.42,10586.0,74.059,74.0688,74.0197,74.0197,10586.0
2024-05-20 13:55:00,75.42,75.43,75.4,75.42,3749.0,74.0197,74.0295,74.0001,74.0197,3749.0
2024-05-20 14:00:00,75.41,75.41,75.36,75.37,7595.0,74.0099,74.0099,73.9608,73.9707,7595.0
2024-05-20 14:05:00,75.37,75.37,75.26,75.31,37624.0,73.9707,73.9707,73.8627,73.9118,37624.0
2024-05-20 14:10:00,75.31,75.35,75.31,75.35,17885.0,73.9118,73.951,73.9118,73.951,17885.0
2024-05-20 14:15:00,75.34,75.38,75.33,75.37,12184.0,73.9412,73.9805,73.9314,73.9707,12184.0
2024-05-20 14:20:00,75.37,75.41,75.37,75.38,9316.0,73.9707,74.0099,73.9707,73.9805,9316.0
2024-05-20 14:25:00,75.38,75.43,75.37,75.43,16699.0,73.9805,74.0295,73.9707,74.0295,16699.0
2024-05-20 14:30:00,75.42,75.5,75.42,75.47,35301.0,74.0197,74.0982,74.0197,74.0688,35301.0
2024-05-20 14:35:00,75.47,75.51,75.45,75.5,13183.0,74.0688,74.1081,74.0492,74.0982,13183.0
2024-05-20 14:40:00,75.51,75.53,75.49,75.51,53692.0,74.1081,74.1277,74.0884,74.1081,53692.0
2024-05-20 14:45:00,75.51,75.54,75.5,75.52,6673.0,74.1081,74.1375,74.0982,74.1179,6673.0
2024-05-20 14:50:00,75.52,75.53,75.5,75.51,43423.0,74.1179,74.1277,74.0982,74.1081,43423.0
2024-05-20 14:55:00,75.5,75.52,75.49,75.5,15757.0,74.0982,74.1179,74.0884,74.0982,15757.0
2024-05-20 15:00:00,75.49,75.56,75.48,75.55,23741.0,74.0884,74.1571,74.0786,74.1473,23741.0
2024-05-20 15:05:00,75.55,75.59,75.55,75.59,51914.0,74.1473,74.1866,74.1473,74.1866,51914.0
2024-05-20 15:10:00,75.59,75.64,75.59,75.64,35275.0,74.1866,74.2356,74.1866,74.2356,35275.0
2024-05-20 15:15:00,75.63,75.64,75.53,75.53,35674.0,74.2258,74.2356,74.1277,74.1277,35674.0
2024-05-20 15:20:00,75.53,75.54,75.49,75.51,61050.0,74.1277,74.1375,74.0884,74.1081,61050.0
2024-05-20 15:25:00,75.5,75.55,75.49,75.55,37194.0,74.0982,74.1473,74.0884,74.1473,37194.0
2024-05-20 15:30:00,75.54,75.54,75.5,75.53,37593.0,74.1375,74.1375,74.0982,74.1277,37593.0
2024-05-20 15:35:00,75.54,75.55,75.51,75.54,39114.0,74.1375,74.1473,74.1081,74.1375,39114.0
2024-05-20 15:40:00,75.54,75.55,75.44,75.46,82991.0,74.1375,74.1473,74.0394,74.059,82991.0
2024-05-20 15:45:00,75.45,75.48,75.44,75.48,80910.0,74.0492,74.0786,74.0394,74.0786,80910.0
2024-05-20 15:50:00,75.48,75.68,75.47,75.67,97514.0,74.0786,74.2749,74.0688,74.2651,97514.0
2024-05-20 15:55:00,75.67,75.68,75.57,75.61,249702.0,74.2651,74.2749,74.1669,74.2062,249702.0
2024-05-21 09:30:00,75.68,75.84,75.42,75.52,160980.0,74.2749,74.4319,74.0197,74.1179,160980.0
2024-05-21 09:35:00,75.52,75.54,75.39,75.52,158994.0,74.1179,74.1375,73.9903,74.1179,158994.0
2024-05-21 09:40:00,75.51,75.52,75.37,75.38,27235.0,74.1081,74.1179,73.9707,73.9805,27235.0
2024-05-21 09:45:00,75.38,75.62,75.38,75.55,34877.0,73.9805,74.216,73.9805,74.1473,34877.0
2024-05-21 09:50:00,75.54,75.57,75.46,75.51,52872.0,74.1375,74.1669,74.059,74.1081,52872.0
2024-05-21 09:55:00,75.5,75.53,75.46,75.48,18250.0,74.0982,74.1277,74.059,74.0786,18250.0
2024-05-21 10:00:00,75.48,75.62,75.47,75.6,20510.0,74.0786,74.216,74.0688,74.1964,20510.0
2024-05-21 10:05:00,75.59,75.63,75.52,75.57,71113.0,74.1866,74.2258,74.1179,74.1669,71113.0
2024-05-21 10:10:00,75.57,75.6,75.41,75.42,42527.0,74.1669,74.1964,74.0099,74.0197,42527.0
2024-05-21 10:15:00,75.41,75.41,75.26,75.3,24792.0,74.0099,74.0099,73.8627,73.902,24792.0
2024-05-21 10:20:00,75.3,75.41,75.29,75.37,32180.0,73.902,74.0099,73.8921,73.9707,32180.0
2024-05-21 10:25:00,75.37,75.44,75.37,75.4,61912.0,73.9707,74.0394,73.9707,74.0001,61912.0
2024-05-21 10:30:00,75.38,75.41,75.37,75.37,7446.0,73.9805,74.0099,73.9707,73.9707,7446.0
2024-05-21 10:35:00,75.37,75.48,75.37,75.47,49235.0,73.9707,74.0786,73.9707,74.0688,49235.0
2024-05-21 10:40:00,75.46,75.46,75.4,75.45,10302.0,74.059,74.059,74.0001,74.0492,10302.0
2024-05-21 10:45:00,75.44,75.48,75.41,75.45,30130.0,74.0394,74.0786,74.0099,74.0492,30130.0
2024-05-21 10:50:00,75.44,75.47,75.35,75.37,18420.0,74.0394,74.0688,73.951,73.9707,18420.0
2024-05-21 10:55:00,75.37,75.38,75.35,75.35,14727.0,73.9707,73.9805,73.951,73.951,14727.0
2024-05-21 11:00:00,75.35,75.35,75.28,75.28,6486.0,73.951,73.951,73.8823,73.8823,6486.0
2024-05-21 11:05:00,75.28,75.31,75.27,75.29,30104.0,73.8823,73.9118,73.8725,73.8921,30104.0
2024-05-21 11:10:00,75.31,75.34,75.3,75.32,18893.0,73.9118,73.9412,73.902,73.9216,18893.0
2024-05-21 11:15:00,75.32,75.38,75.32,75.38,7758.0,73.9216,73.9805,73.9216,73.9805,7758.0
2024-05-21 11:20:00,75.38,75.39,75.35,75.36,15715.0,73.9805,73.9903,73.951,73.9608,15715.0
2024-05-21 11:25:00,75.37,75.37,75.33,75.34,13212.0,73.9707,73.9707,73.9314,73.9412,13212.0
2024-05-21 11:30:00,75.33,75.36,75.27,75.27,6500.0,73.9314,73.9608,73.8725,73.8725,6500.0
2024-05-21 11:35:00,75.28,75.28,75.23,75.23,11058.0,73.8823,73.8823,73.8333,73.8333,11058.0
2024-05-21 11:40:00,75.22,75.22,75.19,75.22,21464.0,73.8234,73.8234,73.794,73.8234,21464.0
2024-05-21 11:45:00,75.22,75.22,75.17,75.19,12045.0,73.8234,73.8234,73.7744,73.794,12045.0
2024-05-21 11:50:00,75.17,75.17,75.1,75.1,14437.0,73.7744,73.7744,73.7057,73.7057,14437.0
2024-05-21 11:55:00,75.11,75.11,75.02,75.04,10567.0,73.7155,73.7155,73.6272,73.6468,10567.0
2024-05-21 12:00:00,75.03,75.05,74.99,75.03,54380.0,73.637,73.6566,73.5977,73.637,54380.0
2024-05-21 12:05:00,75.03,75.04,75.0,75.02,28208.0,73.637,73.6468,73.6075,73.6272,28208.0
2024-05-21 12:10:00,75.02,75.07,74.98,74.98,60035.0,73.6272,73.6762,73.5879,73.5879,60035.0
2024-05-21 12:15:00,74.99,75.04,74.99,75.03,12380.0,73.5977,73.6468,73.5977,73.637,12380.0
2024-05-21 12:20:00,75.03,75.06,75.01,75.04,10839.0,73.637,73.6664,73.6173,73.6468,10839.0
2024-05-21 12:25:00,75.04,75.07,75.01,75.06,11523.0,73.6468,73.6762,73.6173,73.6664,11523.0
2024-05-21 12:30:00,75.06,75.1,75.03,75.04,18837.0,73.6664,73.7057,73.637,73.6468,18837.0
2024-05-21 12:35:00,75.03,75.03,74.96,74.97,7781.0,73.637,73.637,73.5683,73.5781,7781.0
2024-05-21 12:40:00,74.97,75.01,74.97,75.0,9504.0,73.5781,73.6173,73.5781,73.6075,9504.0
2024-05-21 12:45:00,74.99,75.07,74.99,75.07,8435.0,73.5977,73.6762,73.5977,73.6762,8435.0
2024-05-21 12:50:00,75.08,75.08,75.04,75.05,7048.0,73.686,73.686,73.6468,73.6566,7048.0
2024-05-21 12:55:00,75.03,75.05,75.01,75.02,6048.0,73.637,73.6566,73.6173,73.6272,6048.0
2024-05-21 13:00:00,75.01,75.05,75.0,75.05,22991.0,73.6173,73.6566,73.6075,73.6566,22991.0
2024-05-21 13:05:00,75.05,75.06,75.02,75.03,7027.0,73.6566,73.6664,73.6272,73.637,7027.0
2024-05-21 13:10:00,75.03,75.04,75.0,75.0,29435.0,73.637,73.6468,73.6075,73.6075,29435.0
2024-05-21 13:15:00,75.0,75.04,74.99,75.02,14719.0,73.6075,73.6468,73.5977,73.6272,14719.0
2024-05-21 13:20:00,75.02,75.02,74.93,74.94,23547.0,73.6272,73.6272,73.5388,73.5486,23547.0
2024-05-21 13:25:00,74.94,75.02,74.93,75.02,36016.0,73.5486,73.6272,73.5388,73.6272,36016.0
2024-05-21 13:30:00,75.02,75.04,75.0,75.0,14749.0,73.6272,73.6468,73.6075,73.6075,14749.0
2024-05-21 13:35:00,75.0,75.03,74.99,75.03,36213.0,73.6075,73.637,73.5977,73.637,36213.0
2024-05-21 13:40:00,75.03,75.04,75.0,75.0,16394.0,73.637,73.6468,73.6075,73.6075,16394.0
2024-05-21 13:45:00,75.01,75.04,75.0,75.03,17277.0,73.6173,73.6468,73.6075,73.637,17277.0
2024-05-21 13:50:00,75.03,75.07,75.03,75.03,6290.0,73.637,73.6762,73.637,73.637,6290.0
2024-05-21 13:55:00,75.04,75.09,75.02,75.08,5984.0,73.6468,73.6959,73.6272,73.686,5984.0
2024-05-21 14:00:00,75.08,75.08,75.04,75.05,5875.0,73.686,73.686,73.6468,73.6566,5875.0
2024-05-21 14:05:00,75.06,75.11,75.05,75.09,5807.0,73.6664,73.7155,73.6566,73.6959,5807.0
2024-05-21 14:10:00,75.09,75.11,75.06,75.07,9143.0,73.6959,73.7155,73.6664,73.6762,9143.0
2024-05-21 14:15:00,75.06,75.09,75.06,75.07,12685.0,73.6664,73.6959,73.6664,73.6762,12685.0
2024-05-21 14:20:00,75.07,75.11,75.06,75.09,31406.0,73.6762,73.7155,73.6664,73.6959,31406.0
2024-05-21 14:25:00,75.1,75.13,75.09,75.13,39135.0,73.7057,73.7351,73.6959,73.7351,39135.0
2024-05-21 14:30:00,75.12,75.17,75.12,75.16,21603.0,73.7253,73.7744,73.7253,73.7646,21603.0
2024-05-21 14:35:00,75.16,75.18,75.14,75.16,40473.0,73.7646,73.7842,73.7449,73.7646,40473.0
2024-05-21 14:40:00,75.14,75.15,75.09,75.09,16149.0,73.7449,73.7547,73.6959,73.6959,16149.0
2024-05-21 14:45:00,75.09,75.12,75.08,75.11,27383.0,73.6959,73.7253,73.686,73.7155,27383.0
2024-05-21 14:50:00,75.11,75.16,75.09,75.15,10692.0,73.7155,73.7646,73.6959,73.7547,10692.0
2024-05-21 14:55:00,75.15,75.21,75.15,75.2,6047.0,73.7547,73.8136,73.7547,73.8038,6047.0
2024-05-21 15:00:00,75.2,75.21,75.17,75.17,13171.0,73.8038,73.8136,73.7744,73.7744,13171.0
2024-05-21 15:05:00,75.17,75.18,75.13,75.18,9651.0,73.7744,73.7842,73.7351,73.7842,9651.0
2024-05-21 15:10:00,75.19,75.25,75.19,75.24,13744.0,73.794,73.8529,73.794,73.8431,13744.0
2024-05-21 15:15:00,75.23,75.26,75.21,75.26,23567.0,73.8333,73.8627,73.8136,73.8627,23567.0
2024-05-21 15:20:00,75.26,75.32,75.25,75.27,41188.0,73.8627,73.9216,73.8529,73.8725,41188.0
2024-05-21 15:25:00,75.26,75.26,75.2,75.23,28551.0,73.8627,73.8627,73.8038,73.8333,28551.0
2024-05-21 15:30:00,75.22,75.25,75.21,75.23,59033.0,73.8234,73.8529,73.8136,73.8333,59033.0
2024-05-21 15:35:00,75.24,75.29,75.21,75.22,59611.0,73.8431,73.8921,73.8136,73.8234,59611.0
2024-05-21 15:40:00,75.22,75.24,75.19,75.21,58795.0,73.8234,73.8431,73.794,73.8136,58795.0
2024-05-21 15:45:00,75.22,75.26,75.2,75.23,79902.0,73.8234,73.8627,73.8038,73.8333,79902.0
2024-05-21 15:50:00,75.23,75.33,75.21,75.3,73572.0,73.8333,73.9314,73.8136,73.902,73572.0
2024-05-21 15:55:00,75.31,75.37,75.29,75.32,372494.0,73.9118,73.9707,73.8921,73.9216,372494.0
2024-05-22 09:30:00,75.04,75.1,74.74,74.85,118616.0,73.6468,73.7057,73.3524,73.4603,118616.0
2024-05-22 09:35:00,74.81,75.11,74.75,75.04,127005.0,73.4211,73.7155,73.3622,73.6468,127005.0
2024-05-22 09:40:00,75.08,75.29,75.08,75.27,133226.0,73.686,73.8921,73.686,73.8725,133226.0
2024-05-22 09:45:00,75.28,75.29,75.17,75.2,85788.0,73.8823,73.8921,73.7744,73.8038,85788.0
2024-05-22 09:50:00,75.21,75.23,75.11,75.13,50557.0,73.8136,73.8333,73.7155,73.7351,50557.0
2024-05-22 09:55:00,75.14,75.17,75.09,75.13,44884.0,73.7449,73.7744,73.6959,73.7351,44884.0
2024-05-22 10:00:00,75.12,75.14,74.99,75.02,75162.0,73.7253,73.7449,73.5977,73.6272,75162.0
2024-05-22 10:05:00,75.02,75.15,75.01,75.04,45031.0,73.6272,73.7547,73.6173,73.6468,45031.0
2024-05-22 10:10:00,75.06,75.11,75.05,75.09,18907.0,73.6664,73.7155,73.6566,73.6959,18907.0
2024-05-22 10:15:00,75.1,75.14,75.0,75.09,48868.0,73.7057,73.7449,73.6075,73.6959,48868.0
2024-05-22 10:20:00,75.11,75.15,75.07,75.13,49262.0,73.7155,73.7547,73.6762,73.7351,49262.0
2024-05-22 10:25:00,75.13,75.15,75.08,75.11,8285.0,73.7351,73.7547,73.686,73.7155,8285.0
2024-05-22 10:30:00,75.1,75.1,74.98,74.98,17077.0,73.7057,73.7057,73.5879,73.5879,17077.0
2024-05-22 10:35:00,74.98,75.06,74.97,75.04,122869.0,73.5879,73.6664,73.5781,73.6468,122869.0
2024-05-22 10:40:00,75.04,75.1,75.01,75.01,67693.0,73.6468,73.7057,73.6173,73.6173,67693.0
2024-05-22 10:45:00,75.02,75.06,74.99,75.01,92491.0,73.6272,73.6664,73.5977,73.6173,92491.0
2024-05-22 10:50:00,75.02,75.07,75.02,75.02,69838.0,73.6272,73.6762,73.6272,73.6272,69838.0
2024-05-22 10:55:00,75.02,75.09,75.02,75.07,94199.0,73.6272,73.6959,73.6272,73.6762,94199.0
2024-05-22 11:00:00,75.08,75.09,75.04,75.06,14248.0,73.686,73.6959,73.6468,73.6664,14248.0
2024-05-22 11:05:00,75.07,75.11,74.98,75.0,68775.0,73.6762,73.7155,73.5879,73.6075,68775.0
2024-05-22 11:10:00,74.98,74.98,74.79,74.8,186400.0,73.5879,73.5879,73.4014,73.4112,186400.0
2024-05-22 11:15:00,74.8,74.8,74.7,74.76,276782.0,73.4112,73.4112,73.3131,73.372,276782.0
2024-05-22 11:20:00,74.77,74.78,74.75,74.75,37582.0,73.3818,73.3916,73.3622,73.3622,37582.0
2024-05-22 11:25:00,74.76,74.8,74.76,74.76,37165.0,73.372,73.4112,73.372,73.372,37165.0
2024-05-22 11:30:00,74.76,74.81,74.67,74.79,296429.0,73.372,73.4211,73.2837,73.4014,296429.0
2024-05-22 11:35:00,74.78,74.78,74.66,74.66,44321.0,73.3916,73.3916,73.2738,73.2738,44321.0
2024-05-22 11:40:00,74.66,74.68,74.62,74.64,20347.0,73.2738,73.2935,73.2346,73.2542,20347.0
2024-05-22 11:45:00,74.64,74.68,74.64,74.68,74402.0,73.2542,73.2935,73.2542,73.2935,74402.0
2024-05-22 11:50:00,74.68,74.68,74.57,74.63,36818.0,73.2935,73.2935,73.1855,73.2444,36818.0
2024-05-22 11:55:00,74.63,74.69,74.62,74.68,9869.0,73.2444,73.3033,73.2346,73.2935,9869.0
2024-05-22 12:00:00,74.67,74.74,74.67,74.7,9467.0,73.2837,73.3524,73.2837,73.3131,9467.0
2024-05-22 12:05:00,74.69,74.73,74.69,74.69,13601.0,73.3033,73.3425,73.3033,73.3033,13601.0
2024-05-22 12:10:00,74.7,74.72,74.67,74.72,10683.0,73.3131,73.3327,73.2837,73.3327,10683.0
2024-05-22 12:15:00,74.73,74.75,74.71,74.72,20457.0,73.3425,73.3622,73.3229,73.3327,20457.0
2024-05-22 12:20:00,74.71,74.76,74.7,74.76,19363.0,73.3229,73.372,73.3131,73.372,19363.0
2024-05-22 12:25:00,74.77,74.84,74.76,74.83,12716.0,73.3818,73.4505,73.372,73.4407,12716.0
2024-05-22 12:30:00,74.83,74.85,74.8,74.8,15040.0,73.4407,73.4603,73.4112,73.4112,15040.0
2024-05-22 12:35:00,74.81,74.82,74.79,74.8,6741.0,73.4211,73.4309,73.4014,73.4112,6741.0
2024-05-22 12:40:00,74.79,74.85,74.78,74.84,89434.0,73.4014,73.4603,73.3916,73.4505,89434.0
2024-05-22 12:45:00,74.84,74.86,74.83,74.86,15768.0,73.4505,73.4701,73.4407,73.4701,15768.0
2024-05-22 12:50:00,74.86,74.86,74.82,74.84,4327.0,73.4701,73.4701,73.4309,73.4505,4327.0
2024-05-22 12:55:00,74.85,74.86,74.81,74.81,6805.0,73.4603,73.4701,73.4211,73.4211,6805.0
2024-05-22 13:00:00,74.82,74.86,74.82,74.86,60289.0,73.4309,73.4701,73.4309,73.4701,60289.0
2024-05-22 13:05:00,74.86,74.86,74.82,74.86,11745.0,73.4701,73.4701,73.4309,73.4701,11745.0
2024-05-22 13:10:00,74.85,74.85,74.78,74.81,64751.0,73.4603,73.4603,73.3916,73.4211,64751.0
2024-05-22 13:15:00,74.81,74.82,74.76,74.78,85098.0,73.4211,73.4309,73.372,73.3916,85098.0
2024-05-22 13:20:00,74.78,74.78,74.73,74.73,21547.0,73.3916,73.3916,73.3425,73.3425,21547.0
2024-05-22 13:25:00,74.73,74.74,74.69,74.71,9656.0,73.3425,73.3524,73.3033,73.3229,9656.0
2024-05-22 13:30:00,74.7,74.73,74.67,74.72,35991.0,73.3131,73.3425,73.2837,73.3327,35991.0
2024-05-22 13:35:00,74.71,74.71,74.57,74.64,38576.0,73.3229,73.3229,73.1855,73.2542,38576.0
2024-05-22 13:40:00,74.64,74.64,74.54,74.55,51065.0,73.2542,73.2542,73.1561,73.1659,51065.0
2024-05-22 13:45:00,74.56,74.6,74.53,74.59,27523.0,73.1757,73.215,73.1463,73.2051,27523.0
2024-05-22 13:50:00,74.6,74.63,74.6,74.61,11032.0,73.215,73.2444,73.215,73.2248,11032.0
2024-05-22 13:55:00,74.6,74.63,74.57,74.62,38912.0,73.215,73.2444,73.1855,73.2346,38912.0
2024-05-22 14:00:00,74.62,74.64,74.34,74.47,165738.0,73.2346,73.2542,72.9598,73.0874,165738.0
2024-05-22 14:05:00,74.48,74.55,74.47,74.53,84226.0,73.0972,73.1659,73.0874,73.1463,84226.0
2024-05-22 14:10:00,74.53,74.53,74.39,74.4,134489.0,73.1463,73.1463,73.0089,73.0187,134489.0
2024-05-22 14:15:00,74.41,74.41,74.31,74.33,56151.0,73.0285,73.0285,72.9303,72.95,56151.0
2024-05-22 14:20:00,74.34,74.34,74.22,74.31,89541.0,72.9598,72.9598,72.842,72.9303,89541.0
2024-05-22 14:25:00,74.31,74.33,74.18,74.18,94042.0,72.9303,72.95,72.8028,72.8028,94042.0
2024-05-22 14:30:00,74.17,74.23,74.15,74.17,58881.0,72.7929,72.8518,72.7733,72.7929,58881.0
2024-05-22 14:35:00,74.17,74.24,74.16,74.21,24152.0,72.7929,72.8616,72.7831,72.8322,24152.0
2024-05-22 14:40:00,74.22,74.29,74.21,74.28,35365.0,72.842,72.9107,72.8322,72.9009,35365.0
2024-05-22 14:45:00,74.29,74.38,74.29,74.38,70659.0,72.9107,72.999,72.9107,72.999,70659.0
2024-05-22 14:50:00,74.39,74.39,74.32,74.33,111026.0,73.0089,73.0089,72.9402,72.95,111026.0
2024-05-22 14:55:00,74.33,74.4,74.32,74.39,51438.0,72.95,73.0187,72.9402,73.0089,51438.0
2024-05-22 15:00:00,74.38,74.46,74.38,74.46,31147.0,72.999,73.0776,72.999,73.0776,31147.0
2024-05-22 15:05:00,74.45,74.5,74.42,74.49,42544.0,73.0677,73.1168,73.0383,73.107,42544.0
2024-05-22 15:10:00,74.48,74.48,74.4,74.41,102609.0,73.0972,73.0972,73.0187,73.0285,102609.0
2024-05-22 15:15:00,74.41,74.43,74.29,74.32,187287.0,73.0285,73.0481,72.9107,72.9402,187287.0
2024-05-22 15:20:00,74.32,74.45,74.31,74.45,60552.0,72.9402,73.0677,72.9303,73.0677,60552.0
2024-05-22 15:25:00,74.44,74.46,74.4,74.42,50870.0,73.0579,73.0776,73.0187,73.0383,50870.0
2024-05-22 15:30:00,74.42,74.53,74.38,74.44,152385.0,73.0383,73.1463,72.999,73.0579,152385.0
2024-05-22 15:35:00,74.44,74.44,74.37,74.38,109983.0,73.0579,73.0579,72.9892,72.999,109983.0
2024-05-22 15:40:00,74.38,74.4,74.3,74.3,95562.0,72.999,73.0187,72.9205,72.9205,95562.0
2024-05-22 15:45:00,74.3,74.35,74.27,74.28,70055.0,72.9205,72.9696,72.8911,72.9009,70055.0
2024-05-22 15:50:00,74.28,74.35,74.21,74.34,116332.0,72.9009,72.9696,72.8322,72.9598,116332.0
2024-05-22 15:55:00,74.34,74.4,74.32,74.39,291503.0,72.9598,73.0187,72.9402,73.0089,291503.0
2024-05-23 09:30:00,74.43,74.44,73.98,73.99,132880.0,73.0481,73.0579,72.6065,72.6163,132880.0
2024-05-23 09:35:00,73.99,74.12,73.86,74.11,110312.0,72.6163,72.7439,72.4887,72.7341,110312.0
2024-05-23 09:40:00,74.11,74.37,74.08,74.37,57571.0,72.7341,72.9892,72.7046,72.9892,57571.0
2024-05-23 09:45:00,74.36,74.4,74.13,74.16,114913.0,72.9794,73.0187,72.7537,72.7831,114913.0
2024-05-23 09:50:00,74.17,74.17,73.98,74.01,65100.0,72.7929,72.7929,72.6065,72.6359,65100.0
2024-05-23 09:55:00,74.05,74.06,73.98,74.05,17438.0,72.6752,72.685,72.6065,72.6752,17438.0
2024-05-23 10:00:00,74.04,74.18,73.99,74.03,63494.0,72.6654,72.8028,72.6163,72.6555,63494.0
2024-05-23 10:05:00,74.02,74.15,74.02,74.12,22901.0,72.6457,72.7733,72.6457,72.7439,22901.0
2024-05-23 10:10:00,74.11,74.25,74.1,74.22,51259.0,72.7341,72.8715,72.7242,72.842,51259.0
2024-05-23 10:15:00,74.23,74.25,74.16,74.16,49298.0,72.8518,72.8715,72.7831,72.7831,49298.0
2024-05-23 10:20:00,74.17,74.18,74.03,74.06,84979.0,72.7929,72.8028,72.6555,72.685,84979.0
2024-05-23 10:25:00,74.06,74.12,73.96,74.12,72165.0,72.685,72.7439,72.5868,72.7439,72165.0
2024-05-23 10:30:00,74.13,74.16,74.01,74.04,162733.0,72.7537,72.7831,72.6359,72.6654,162733.0
2024-05-23 10:35:00,74.06,74.15,74.05,74.15,25271.0,72.685,72.7733,72.6752,72.7733,25271.0
2024-05-23 10:40:00,74.16,74.18,74.08,74.11,10665.0,72.7831,72.8028,72.7046,72.7341,10665.0
2024-05-23 10:45:00,74.11,74.12,74.09,74.11,14511.0,72.7341,72.7439,72.7144,72.7341,14511.0
2024-05-23 10:50:00,74.1,74.1,74.03,74.08,15511.0,72.7242,72.7242,72.6555,72.7046,15511.0
2024-05-23 10:55:00,74.07,74.09,74.04,74.04,27673.0,72.6948,72.7144,72.6654,72.6654,27673.0
2024-05-23 11:00:00,74.04,74.16,74.03,74.16,32584.0,72.6654,72.7831,72.6555,72.7831,32584.0
2024-05-23 11:05:00,74.15,74.26,74.15,74.25,26122.0,72.7733,72.8813,72.7733,72.8715,26122.0
2024-05-23 11:10:00,74.25,74.27,74.2,74.23,50356.0,72.8715,72.8911,72.8224,72.8518,50356.0
2024-05-23 11:15:00,74.23,74.24,74.17,74.17,66768.0,72.8518,72.8616,72.7929,72.7929,66768.0
2024-05-23 11:20:00,74.17,74.18,74.11,74.16,42418.0,72.7929,72.8028,72.7341,72.7831,42418.0
2024-05-23 11:25:00,74.16,74.17,74.11,74.14,10036.0,72.7831,72.7929,72.7341,72.7635,10036.0
2024-05-23 11:30:00,74.14,74.18,74.14,74.17,15938.0,72.7635,72.8028,72.7635,72.7929,15938.0
2024-05-23 11:35:00,74.17,74.17,74.12,74.16,18164.0,72.7929,72.7929,72.7439,72.7831,18164.0
2024-05-23 11:40:00,74.15,74.16,74.11,74.14,23284.0,72.7733,72.7831,72.7341,72.7635,23284.0
2024-05-23 11:45:00,74.15,74.16,74.11,74.15,21626.0,72.7733,72.7831,72.7341,72.7733,21626.0
2024-05-23 11:50:00,74.15,74.2,74.14,74.19,9552.0,72.7733,72.8224,72.7635,72.8126,9552.0
2024-05-23 11:55:00,74.2,74.27,74.2,74.21,8624.0,72.8224,72.8911,72.8224,72.8322,8624.0
2024-05-23 12:00:00,74.19,74.27,74.18,74.25,6290.0,72.8126,72.8911,72.8028,72.8715,6290.0
2024-05-23 12:05:00,74.26,74.27,74.18,74.25,10981.0,72.8813,72.8911,72.8028,72.8715,10981.0
2024-05-23 12:10:00,74.25,74.26,74.19,74.24,13691.0,72.8715,72.8813,72.8126,72.8616,13691.0
2024-05-23 12:15:00,74.23,74.24,74.2,74.24,19249.0,72.8518,72.8616,72.8224,72.8616,19249.0
2024-05-23 12:20:00,74.23,74.31,74.23,74.31,6768.0,72.8518,72.9303,72.8518,72.9303,6768.0
2024-05-23 12:25:00,74.3,74.34,74.29,74.34,14284.0,72.9205,72.9598,72.9107,72.9598,14284.0
2024-05-23 12:30:00,74.34,74.38,74.33,74.35,15242.0,72.9598,72.999,72.95,72.9696,15242.0
2024-05-23 12:35:00,74.35,74.42,74.34,74.37,13515.0,72.9696,73.0383,72.9598,72.9892,13515.0
2024-05-23 12:40:00,74.37,74.37,74.29,74.32,13569.0,72.9892,72.9892,72.9107,72.9402,13569.0
2024-05-23 12:45:00,74.31,74.31,74.25,74.26,9187.0,72.9303,72.9303,72.8715,72.8813,9187.0
2024-05-23 12:50:00,74.26,74.29,74.21,74.24,16928.0,72.8813,72.9107,72.8322,72.8616,16928.0
2024-05-23 12:55:00,74.23,74.24,74.14,74.14,10544.0,72.8518,72.8616,72.7635,72.7635,10544.0
2024-05-23 13:00:00,74.13,74.16,74.11,74.14,15789.0,72.7537,72.7831,72.7341,72.7635,15789.0
2024-05-23 13:05:00,74.15,74.18,74.13,74.16,17177.0,72.7733,72.8028,72.7537,72.7831,17177.0
2024-05-23 13:10:00,74.15,74.22,74.15,74.21,11656.0,72.7733,72.842,72.7733,72.8322,11656.0
2024-05-23 13:15:00,74.22,74.23,74.15,74.15,6218.0,72.842,72.8518,72.7733,72.7733,6218.0
2024-05-23 13:20:00,74.16,74.19,74.12,74.19,14957.0,72.7831,72.8126,72.7439,72.8126,14957.0
2024-05-23 13:25:00,74.18,74.24,74.17,74.23,10378.0,72.8028,72.8616,72.7929,72.8518,10378.0
2024-05-23 13:30:00,74.23,74.23,74.18,74.2,8162.0,72.8518,72.8518,72.8028,72.8224,8162.0
2024-05-23 13:35:00,74.19,74.2,74.03,74.03,22662.0,72.8126,72.8224,72.6555,72.6555,22662.0
2024-05-23 13:40:00,74.04,74.1,73.94,73.97,24696.0,72.6654,72.7242,72.5672,72.5967,24696.0
2024-05-23 13:45:00,73.97,74.03,73.92,73.93,241802.0,72.5967,72.6555,72.5476,72.5574,241802.0
2024-05-23 13:50:00,73.94,73.97,73.9,73.93,32257.0,72.5672,72.5967,72.528,72.5574,32257.0
2024-05-23 13:55:00,73.92,73.93,73.85,73.89,52815.0,72.5476,72.5574,72.4789,72.5181,52815.0
2024-05-23 14:00:00,73.88,73.89,73.75,73.75,39906.0,72.5083,72.5181,72.3807,72.3807,39906.0
2024-05-23 14:05:00,73.74,73.79,73.68,73.78,115822.0,72.3709,72.42,72.312,72.4102,115822.0
2024-05-23 14:10:00,73.78,73.79,73.72,73.78,76392.0,72.4102,72.42,72.3513,72.4102,76392.0
2024-05-23 14:15:00,73.76,73.79,73.63,73.64,74075.0,72.3906,72.42,72.263,72.2728,74075.0
2024-05-23 14:20:00,73.64,73.71,73.62,73.62,139802.0,72.2728,72.3415,72.2532,72.2532,139802.0
2024-05-23 14:25:00,73.62,73.73,73.62,73.65,28889.0,72.2532,72.3611,72.2532,72.2826,28889.0
2024-05-23 14:30:00,73.64,73.68,73.61,73.67,38856.0,72.2728,72.312,72.2433,72.3022,38856.0
2024-05-23 14:35:00,73.67,73.78,73.65,73.76,15767.0,72.3022,72.4102,72.2826,72.3906,15767.0
2024-05-23 14:40:00,73.76,73.76,73.7,73.72,17208.0,72.3906,72.3906,72.3317,72.3513,17208.0
2024-05-23 14:45:00,73.72,73.76,73.67,73.67,63659.0,72.3513,72.3906,72.3022,72.3022,63659.0
2024-05-23 14:50:00,73.68,73.69,73.58,73.62,67913.0,72.312,72.3219,72.2139,72.2532,67913.0
2024-05-23 14:55:00,73.63,73.66,73.61,73.64,37199.0,72.263,72.2924,72.2433,72.2728,37199.0
2024-05-23 15:00:00,73.63,73.71,73.62,73.68,13287.0,72.263,72.3415,72.2532,72.312,13287.0
2024-05-23 15:05:00,73.68,73.71,73.63,73.69,35633.0,72.312,72.3415,72.263,72.3219,35633.0
2024-05-23 15:10:00,73.69,73.69,73.64,73.67,17448.0,72.3219,72.3219,72.2728,72.3022,17448.0
2024-05-23 15:15:00,73.68,73.74,73.66,73.69,25788.0,72.312,72.3709,72.2924,72.3219,25788.0
2024-05-23 15:20:00,73.71,73.74,73.66,73.67,30351.0,72.3415,72.3709,72.2924,72.3022,30351.0
2024-05-23 15:25:00,73.67,73.71,73.65,73.7,47822.0,72.3022,72.3415,72.2826,72.3317,47822.0
2024-05-23 15:30:00,73.7,73.74,73.69,73.7,47924.0,72.3317,72.3709,72.3219,72.3317,47924.0
2024-05-23 15:35:00,73.7,73.73,73.69,73.73,20475.0,72.3317,72.3611,72.3219,72.3611,20475.0
2024-05-23 15:40:00,73.72,73.74,73.68,73.72,83870.0,72.3513,72.3709,72.312,72.3513,83870.0
2024-05-23 15:45:00,73.71,73.71,73.64,73.68,89501.0,72.3415,72.3415,72.2728,72.312,89501.0
2024-05-23 15:50:00,73.68,73.82,73.67,73.81,121527.0,72.312,72.4494,72.3022,72.4396,121527.0
2024-05-23 15:55:00,73.8,73.81,73.7,73.78,220636.0,72.4298,72.4396,72.3317,72.4102,220636.0
2024-05-24 09:30:00,74.47,74.63,74.33,74.5,162972.0,73.0874,73.2444,72.95,73.1168,162972.0
2024-05-24 09:35:00,74.47,74.9,74.46,74.81,172639.0,73.0874,73.5094,73.0776,73.4211,172639.0
2024-05-24 09:40:00,74.81,74.83,74.6,74.68,66333.0,73.4211,73.4407,73.215,73.2935,66333.0
2024-05-24 09:45:00,74.68,74.73,74.6,74.65,23890.0,73.2935,73.3425,73.215,73.264,23890.0
2024-05-24 09:50:00,74.64,74.64,74.52,74.53,16061.0,73.2542,73.2542,73.1364,73.1463,16061.0
2024-05-24 09:55:00,74.55,74.61,74.53,74.59,24113.0,73.1659,73.2248,73.1463,73.2051,24113.0
2024-05-24 10:00:00,74.6,74.82,74.6,74.76,113567.0,73.215,73.4309,73.215,73.372,113567.0
2024-05-24 10:05:00,74.76,74.79,74.7,74.74,70325.0,73.372,73.4014,73.3131,73.3524,70325.0
2024-05-24 10:10:00,74.75,74.84,74.71,74.72,36169.0,73.3622,73.4505,73.3229,73.3327,36169.0
2024-05-24 10:15:00,74.73,74.79,74.7,74.73,60410.0,73.3425,73.4014,73.3131,73.3425,60410.0
2024-05-24 10:20:00,74.73,74.77,74.69,74.76,22610.0,73.3425,73.3818,73.3033,73.372,22610.0
2024-05-24 10:25:00,74.76,74.9,74.75,74.88,85244.0,73.372,73.5094,73.3622,73.4898,85244.0
2024-05-24 10:30:00,74.89,74.92,74.85,74.85,64550.0,73.4996,73.529,73.4603,73.4603,64550.0
2024-05-24 10:35:00,74.85,74.85,74.76,74.78,55301.0,73.4603,73.4603,73.372,73.3916,55301.0
2024-05-24 10:40:00,74.77,74.77,74.62,74.64,101324.0,73.3818,73.3818,73.2346,73.2542,101324.0
2024-05-24 10:45:00,74.64,74.7,74.6,74.69,151376.0,73.2542,73.3131,73.215,73.3033,151376.0
2024-05-24 10:50:00,74.68,74.71,74.62,74.69,142484.0,73.2935,73.3229,73.2346,73.3033,142484.0
2024-05-24 10:55:00,74.69,74.8,74.68,74.77,80475.0,73.3033,73.4112,73.2935,73.3818,80475.0
2024-05-24 11:00:00,74.78,74.89,74.77,74.89,11500.0,73.3916,73.4996,73.3818,73.4996,11500.0
2024-05-24 11:05:00,74.9,74.91,74.86,74.91,21116.0,73.5094,73.5192,73.4701,73.5192,21116.0
2024-05-24 11:10:00,74.9,74.95,74.9,74.94,26495.0,73.5094,73.5585,73.5094,73.5486,26495.0
2024-05-24 11:15:00,74.94,74.97,74.91,74.95,135374.0,73.5486,73.5781,73.5192,73.5585,135374.0
2024-05-24 11:20:00,74.95,74.96,74.89,74.9,114443.0,73.5585,73.5683,73.4996,73.5094,114443.0
2024-05-24 11:25:00,74.89,74.92,74.86,74.87,107004.0,73.4996,73.529,73.4701,73.4799,107004.0
2024-05-24 11:30:00,74.88,74.96,74.88,74.94,55692.0,73.4898,73.5683,73.4898,73.5486,55692.0
2024-05-24 11:35:00,74.94,74.94,74.79,74.8,100708.0,73.5486,73.5486,73.4014,73.4112,100708.0
2024-05-24 11:40:00,74.8,74.85,74.79,74.83,21757.0,73.4112,73.4603,73.4014,73.4407,21757.0
2024-05-24 11:45:00,74.83,74.83,74.76,74.77,10754.0,73.4407,73.4407,73.372,73.3818,10754.0
2024-05-24 11:50:00,74.78,74.79,74.74,74.79,29652.0,73.3916,73.4014,73.3524,73.4014,29652.0
2024-05-24 11:55:00,74.81,74.84,74.77,74.84,15991.0,73.4211,73.4505,73.3818,73.4505,15991.0
2024-05-24 12:00:00,74.83,74.84,74.81,74.82,8684.0,73.4407,73.4505,73.4211,73.4309,8684.0
2024-05-24 12:05:00,74.82,74.87,74.82,74.83,45793.0,73.4309,73.4799,73.4309,73.4407,45793.0
2024-05-24 12:10:00,74.84,74.88,74.83,74.87,27060.0,73.4505,73.4898,73.4407,73.4799,27060.0
2024-05-24 12:15:00,74.87,74.88,74.84,74.87,5206.0,73.4799,73.4898,73.4505,73.4799,5206.0
2024-05-24 12:20:00,74.87,74.87,74.83,74.87,6912.0,73.4799,73.4799,73.4407,73.4799,6912.0
2024-05-24 12:25:00,74.86,74.9,74.86,74.87,34076.0,73.4701,73.5094,73.4701,73.4799,34076.0
2024-05-24 12:30:00,74.87,74.91,74.86,74.86,39592.0,73.4799,73.5192,73.4701,73.4701,39592.0
2024-05-24 12:35:00,74.85,74.85,74.8,74.81,16299.0,73.4603,73.4603,73.4112,73.4211,16299.0
2024-05-24 12:40:00,74.81,74.82,74.79,74.8,6030.0,73.4211,73.4309,73.4014,73.4112,6030.0
2024-05-24 12:45:00,74.8,74.81,74.79,74.81,7393.0,73.4112,73.4211,73.4014,73.4211,7393.0
2024-05-24 12:50:00,74.8,74.85,74.79,74.85,4119.0,73.4112,73.4603,73.4014,73.4603,4119.0
2024-05-24 12:55:00,74.85,74.85,74.79,74.8,10187.0,73.4603,73.4603,73.4014,73.4112,10187.0
2024-05-24 13:00:00,74.79,74.82,74.79,74.79,11292.0,73.4014,73.4309,73.4014,73.4014,11292.0
2024-05-24 13:05:00,74.79,74.8,74.78,74.8,7335.0,73.4014,73.4112,73.3916,73.4112,7335.0
2024-05-24 13:10:00,74.8,74.86,74.8,74.86,2544.0,73.4112,73.4701,73.4112,73.4701,2544.0
2024-05-24 13:15:00,74.86,74.87,74.85,74.86,10507.0,73.4701,73.4799,73.4603,73.4701,10507.0
2024-05-24 13:20:00,74.87,74.9,74.87,74.89,5210.0,73.4799,73.5094,73.4799,73.4996,5210.0
2024-05-24 13:25:00,74.89,74.92,74.89,74.91,6261.0,73.4996,73.529,73.4996,73.5192,6261.0
2024-05-24 13:30:00,74.9,74.9,74.85,74.88,8755.0,73.5094,73.5094,73.4603,73.4898,8755.0
2024-05-24 13:35:00,74.87,74.91,74.87,74.9,5371.0,73.4799,73.5192,73.4799,73.5094,5371.0
2024-05-24 13:40:00,74.91,74.91,74.88,74.89,8407.0,73.5192,73.5192,73.4898,73.4996,8407.0
2024-05-24 13:45:00,74.9,74.9,74.87,74.89,3874.0,73.5094,73.5094,73.4799,73.4996,3874.0
2024-05-24 13:50:00,74.89,74.9,74.87,74.88,5059.0,73.4996,73.5094,73.4799,73.4898,5059.0
2024-05-24 13:55:00,74.88,74.88,74.85,74.85,11383.0,73.4898,73.4898,73.4603,73.4603,11383.0
2024-05-24 14:00:00,74.84,74.89,74.84,74.88,35234.0,73.4505,73.4996,73.4505,73.4898,35234.0
2024-05-24 14:05:00,74.88,74.89,74.86,74.88,11134.0,73.4898,73.4996,73.4701,73.4898,11134.0
2024-05-24 14:10:00,74.88,74.9,74.82,74.9,49166.0,73.4898,73.5094,73.4309,73.5094,49166.0
2024-05-24 14:15:00,74.91,74.93,74.9,74.9,12003.0,73.5192,73.5388,73.5094,73.5094,12003.0
2024-05-24 14:20:00,74.89,74.89,74.8,74.8,7092.0,73.4996,73.4996,73.4112,73.4112,7092.0
2024-05-24 14:25:00,74.8,74.8,74.78,74.79,31926.0,73.4112,73.4112,73.3916,73.4014,31926.0
2024-05-24 14:30:00,74.8,74.83,74.79,74.81,34572.0,73.4112,73.4407,73.4014,73.4211,34572.0
2024-05-24 14:35:00,74.82,74.86,74.81,74.86,36123.0,73.4309,73.4701,73.4211,73.4701,36123.0
2024-05-24 14:40:00,74.85,74.85,74.82,74.84,9592.0,73.4603,73.4603,73.4309,73.4505,9592.0
2024-05-24 14:45:00,74.84,74.86,74.82,74.83,73359.0,73.4505,73.4701,73.4309,73.4407,73359.0
2024-05-24 14:50:00,74.83,74.84,74.82,74.82,23287.0,73.4407,73.4505,73.4309,73.4309,23287.0
2024-05-24 14:55:00,74.81,74.82,74.78,74.81,26169.0,73.4211,73.4309,73.3916,73.4211,26169.0
2024-05-24 15:00:00,74.8,74.81,74.73,74.75,47509.0,73.4112,73.4211,73.3425,73.3622,47509.0
2024-05-24 15:05:00,74.76,74.82,74.75,74.81,39306.0,73.372,73.4309,73.3622,73.4211,39306.0
2024-05-24 15:10:00,74.81,74.82,74.78,74.79,14421.0,73.4211,73.4309,73.3916,73.4014,14421.0
2024-05-24 15:15:00,74.78,74.82,74.78,74.81,9999.0,73.3916,73.4309,73.3916,73.4211,9999.0
2024-05-24 15:20:00,74.8,74.86,74.79,74.85,30965.0,73.4112,73.4701,73.4014,73.4603,30965.0
2024-05-24 15:25:00,74.86,74.9,74.85,74.87,73731.0,73.4701,73.5094,73.4603,73.4799,73731.0
2024-05-24 15:30:00,74.87,74.92,74.87,74.92,52304.0,73.4799,73.529,73.4799,73.529,52304.0
2024-05-24 15:35:00,74.91,74.94,74.89,74.92,79676.0,73.5192,73.5486,73.4996,73.529,79676.0
2024-05-24 15:40:00,74.92,74.93,74.88,74.88,23350.0,73.529,73.5388,73.4898,73.4898,23350.0
2024-05-24 15:45:00,74.88,74.9,74.82,74.83,203266.0,73.4898,73.5094,73.4309,73.4407,203266.0
2024-05-24 15:50:00,74.84,74.9,74.84,74.9,172727.0,73.4505,73.5094,73.4505,73.5094,172727.0
2024-05-24 15:55:00,74.9,74.95,74.87,74.93,416759.0,73.5094,73.5585,73.4799,73.5388,416759.0
2024-05-28 09:30:00,75.39,75.47,75.19,75.2,175157.0,73.9903,74.0688,73.794,73.8038,175157.0
2024-05-28 09:35:00,75.19,75.22,75.01,75.16,140215.0,73.794,73.8234,73.6173,73.7646,140215.0
2024-05-28 09:40:00,75.17,75.38,75.02,75.32,140624.0,73.7744,73.9805,73.6272,73.9216,140624.0
2024-05-28 09:45:00,75.32,75.39,75.25,75.37,48011.0,73.9216,73.9903,73.8529,73.9707,48011.0
2024-05-28 09:50:00,75.38,75.45,75.34,75.37,91483.0,73.9805,74.0492,73.9412,73.9707,91483.0
2024-05-28 09:55:00,75.36,75.37,75.17,75.23,37247.0,73.9608,73.9707,73.7744,73.8333,37247.0
2024-05-28 10:00:00,75.23,75.33,75.12,75.32,32656.0,73.8333,73.9314,73.7253,73.9216,32656.0
2024-05-28 10:05:00,75.32,75.36,75.25,75.25,134765.0,73.9216,73.9608,73.8529,73.8529,134765.0
2024-05-28 10:10:00,75.26,75.26,75.17,75.22,39722.0,73.8627,73.8627,73.7744,73.8234,39722.0
2024-05-28 10:15:00,75.2,75.34,75.18,75.31,50124.0,73.8038,73.9412,73.7842,73.9118,50124.0
2024-05-28 10:20:00,75.31,75.31,75.21,75.23,22395.0,73.9118,73.9118,73.8136,73.8333,22395.0
2024-05-28 10:25:00,75.23,75.25,75.17,75.22,68534.0,73.8333,73.8529,73.7744,73.8234,68534.0
2024-05-28 10:30:00,75.21,75.26,75.09,75.09,19956.0,73.8136,73.8627,73.6959,73.6959,19956.0
2024-05-28 10:35:00,75.1,75.15,75.08,75.09,72466.0,73.7057,73.7547,73.686,73.6959,72466.0
2024-05-28 10:40:00,75.08,75.18,75.08,75.16,44985.0,73.686,73.7842,73.686,73.7646,44985.0
2024-05-28 10:45:00,75.17,75.27,75.17,75.26,12673.0,73.7744,73.8725,73.7744,73.8627,12673.0
2024-05-28 10:50:00,75.27,75.34,75.27,75.31,13514.0,73.8725,73.9412,73.8725,73.9118,13514.0
2024-05-28 10:55:00,75.31,75.31,75.19,75.22,5310.0,73.9118,73.9118,73.794,73.8234,5310.0
2024-05-28 11:00:00,75.23,75.26,75.18,75.25,19534.0,73.8333,73.8627,73.7842,73.8529,19534.0
2024-05-28 11:05:00,75.25,75.26,75.21,75.24,30763.0,73.8529,73.8627,73.8136,73.8431,30763.0
2024-05-28 11:10:00,75.25,75.44,75.25,75.42,19670.0,73.8529,74.0394,73.8529,74.0197,19670.0
2024-05-28 11:15:00,75.42,75.45,75.35,75.45,76181.0,74.0197,74.0492,73.951,74.0492,76181.0
2024-05-28 11:20:00,75.45,75.46,75.42,75.45,37271.0,74.0492,74.059,74.0197,74.0492,37271.0
2024-05-28 11:25:00,75.45,75.46,75.38,75.39,12826.0,74.0492,74.059,73.9805,73.9903,12826.0
2024-05-28 11:30:00,75.38,75.42,75.31,75.31,66576.0,73.9805,74.0197,73.9118,73.9118,66576.0
2024-05-28 11:35:00,75.31,75.34,75.27,75.31,7469.0,73.9118,73.9412,73.8725,73.9118,7469.0
2024-05-28 11:40:00,75.32,75.4,75.32,75.39,30480.0,73.9216,74.0001,73.9216,73.9903,30480.0
2024-05-28 11:45:00,75.38,75.43,75.35,75.38,45766.0,73.9805,74.0295,73.951,73.9805,45766.0
2024-05-28 11:50:00,75.38,75.46,75.37,75.43,42050.0,73.9805,74.059,73.9707,74.0295,42050.0
2024-05-28 11:55:00,75.43,75.52,75.43,75.5,37123.0,74.0295,74.1179,74.0295,74.0982,37123.0
2024-05-28 12:00:00,75.51,75.63,75.51,75.59,66382.0,74.1081,74.2258,74.1081,74.1866,66382.0
2024-05-28 12:05:00,75.58,75.6,75.52,75.58,40471.0,74.1768,74.1964,74.1179,74.1768,40471.0
2024-05-28 12:10:00,75.59,75.69,75.58,75.69,40668.0,74.1866,74.2847,74.1768,74.2847,40668.0
2024-05-28 12:15:00,75.69,75.69,75.56,75.56,61631.0,74.2847,74.2847,74.1571,74.1571,61631.0
2024-05-28 12:20:00,75.56,75.57,75.41,75.41,144625.0,74.1571,74.1669,74.0099,74.0099,144625.0
2024-05-28 12:25:00,75.42,75.49,75.42,75.42,70844.0,74.0197,74.0884,74.0197,74.0197,70844.0
2024-05-28 12:30:00,75.42,75.5,75.4,75.5,120523.0,74.0197,74.0982,74.0001,74.0982,120523.0
2024-05-28 12:35:00,75.5,75.58,75.5,75.58,67005.0,74.0982,74.1768,74.0982,74.1768,67005.0
2024-05-28 12:40:00,75.59,75.62,75.58,75.58,73494.0,74.1866,74.216,74.1768,74.1768,73494.0
2024-05-28 12:45:00,75.58,75.61,75.51,75.53,79989.0,74.1768,74.2062,74.1081,74.1277,79989.0
2024-05-28 12:50:00,75.54,75.55,75.49,75.49,44787.0,74.1375,74.1473,74.0884,74.0884,44787.0
2024-05-28 12:55:00,75.48,75.49,75.4,75.42,13259.0,74.0786,74.0884,74.0001,74.0197,13259.0
2024-05-28 13:00:00,75.41,75.42,75.27,75.29,95632.0,74.0099,74.0197,73.8725,73.8921,95632.0
2024-05-28 13:05:00,75.29,75.32,75.23,75.32,41920.0,73.8921,73.9216,73.8333,73.9216,41920.0
2024-05-28 13:10:00,75.32,75.33,75.27,75.27,37544.0,73.9216,73.9314,73.8725,73.8725,37544.0
2024-05-28 13:15:00,75.27,75.32,75.27,75.31,16464.0,73.8725,73.9216,73.8725,73.9118,16464.0
2024-05-28 13:20:00,75.31,75.31,75.27,75.3,51886.0,73.9118,73.9118,73.8725,73.902,51886.0
2024-05-28 13:25:00,75.28,75.3,75.22,75.23,13417.0,73.8823,73.902,73.8234,73.8333,13417.0
2024-05-28 13:30:00,75.24,75.3,75.22,75.28,14369.0,73.8431,73.902,73.8234,73.8823,14369.0
2024-05-28 13:35:00,75.29,75.31,75.27,75.28,8915.0,73.8921,73.9118,73.8725,73.8823,8915.0
2024-05-28 13:40:00,75.28,75.28,75.2,75.27,32645.0,73.8823,73.8823,73.8038,73.8725,32645.0
2024-05-28 13:45:00,75.27,75.27,75.14,75.15,40800.0,73.8725,73.8725,73.7449,73.7547,40800.0
2024-05-28 13:50:00,75.14,75.15,75.0,75.02,19631.0,73.7449,73.7547,73.6075,73.6272,19631.0
2024-05-28 13:55:00,75.02,75.09,74.99,75.08,73077.0,73.6272,73.6959,73.5977,73.686,73077.0
2024-05-28 14:00:00,75.07,75.12,75.05,75.11,39534.0,73.6762,73.7253,73.6566,73.7155,39534.0
2024-05-28 14:05:00,75.11,75.14,75.09,75.12,62347.0,73.7155,73.7449,73.6959,73.7253,62347.0
2024-05-28 14:10:00,75.12,75.17,75.11,75.16,67359.0,73.7253,73.7744,73.7155,73.7646,67359.0
2024-05-28 14:15:00,75.17,75.17,75.1,75.11,12910.0,73.7744,73.7744,73.7057,73.7155,12910.0
2024-05-28 14:20:00,75.09,75.1,75.02,75.03,65101.0,73.6959,73.7057,73.6272,73.637,65101.0
2024-05-28 14:25:00,75.03,75.11,74.97,75.06,118831.0,73.637,73.7155,73.5781,73.6664,118831.0
2024-05-28 14:30:00,75.06,75.06,74.94,74.95,104937.0,73.6664,73.6664,73.5486,73.5585,104937.0
2024-05-28 14:35:00,74.94,74.94,74.81,74.86,65824.0,73.5486,73.5486,73.4211,73.4701,65824.0
2024-05-28 14:40:00,74.87,74.95,74.86,74.91,129849.0,73.4799,73.5585,73.4701,73.5192,129849.0
2024-05-28 14:45:00,74.92,74.94,74.84,74.88,10035.0,73.529,73.5486,73.4505,73.4898,10035.0
2024-05-28 14:50:00,74.89,74.9,74.83,74.87,109777.0,73.4996,73.5094,73.4407,73.4799,109777.0
2024-05-28 14:55:00,74.87,75.04,74.87,75.0,140708.0,73.4799,73.6468,73.4799,73.6075,140708.0
2024-05-28 15:00:00,75.01,75.07,74.98,75.0,43699.0,73.6173,73.6762,73.5879,73.6075,43699.0
2024-05-28 15:05:00,75.0,75.06,75.0,75.05,52458.0,73.6075,73.6664,73.6075,73.6566,52458.0
2024-05-28 15:10:00,75.04,75.04,74.99,75.03,7845.0,73.6468,73.6468,73.5977,73.637,7845.0
2024-05-28 15:15:00,75.01,75.07,74.98,75.05,68180.0,73.6173,73.6762,73.5879,73.6566,68180.0
2024-05-28 15:20:00,75.06,75.06,74.97,74.99,22453.0,73.6664,73.6664,73.5781,73.5977,22453.0
2024-05-28 15:25:00,75.0,75.06,74.99,74.99,42800.0,73.6075,73.6664,73.5977,73.5977,42800.0
2024-05-28 15:30:00,75.0,75.09,75.0,75.09,44987.0,73.6075,73.6959,73.6075,73.6959,44987.0
2024-05-28 15:35:00,75.08,75.12,75.07,75.09,34577.0,73.686,73.7253,73.6762,73.6959,34577.0
2024-05-28 15:40:00,75.08,75.1,75.03,75.04,59202.0,73.686,73.7057,73.637,73.6468,59202.0
2024-05-28 15:45:00,75.05,75.08,75.04,75.05,94884.0,73.6566,73.686,73.6468,73.6566,94884.0
2024-05-28 15:50:00,75.06,75.17,75.04,75.13,164198.0,73.6664,73.7744,73.6468,73.7351,164198.0
2024-05-28 15:55:00,75.13,75.14,75.05,75.12,156782.0,73.7351,73.7449,73.6566,73.7253,156782.0
2024-05-29 09:30:00,74.65,74.89,74.5,74.74,200524.0,73.264,73.4996,73.1168,73.3524,200524.0
2024-05-29 09:35:00,74.74,75.13,74.74,75.13,161325.0,73.3524,73.7351,73.3524,73.7351,161325.0
2024-05-29 09:40:00,75.13,75.26,75.05,75.15,216400.0,73.7351,73.8627,73.6566,73.7547,216400.0
2024-05-29 09:45:00,75.15,75.28,75.05,75.13,87716.0,73.7547,73.8823,73.6566,73.7351,87716.0
2024-05-29 09:50:00,75.13,75.19,75.06,75.14,61155.0,73.7351,73.794,73.6664,73.7449,61155.0
2024-05-29 09:55:00,75.14,75.34,75.12,75.33,47844.0,73.7449,73.9412,73.7253,73.9314,47844.0
2024-05-29 10:00:00,75.33,75.38,75.18,75.29,82967.0,73.9314,73.9805,73.7842,73.8921,82967.0
2024-05-29 10:05:00,75.3,75.34,75.25,75.3,36253.0,73.902,73.9412,73.8529,73.902,36253.0
2024-05-29 10:10:00,75.29,75.3,75.17,75.24,36997.0,73.8921,73.902,73.7744,73.8431,36997.0
2024-05-29 10:15:00,75.24,75.25,75.16,75.21,20632.0,73.8431,73.8529,73.7646,73.8136,20632.0
2024-05-29 10:20:00,75.19,75.4,75.18,75.4,53052.0,73.794,74.0001,73.7842,74.0001,53052.0
2024-05-29 10:25:00,75.41,75.41,75.34,75.37,18932.0,74.0099,74.0099,73.9412,73.9707,18932.0
2024-05-29 10:30:00,75.38,75.42,75.27,75.36,62573.0,73.9805,74.0197,73.8725,73.9608,62573.0
2024-05-29 10:35:00,75.37,75.5,75.36,75.37,33879.0,73.9707,74.0982,73.9608,73.9707,33879.0
2024-05-29 10:40:00,75.37,75.38,75.26,75.26,12979.0,73.9707,73.9805,73.8627,73.8627,12979.0
2024-05-29 10:45:00,75.25,75.26,75.16,75.25,23366.0,73.8529,73.8627,73.7646,73.8529,23366.0
2024-05-29 10:50:00,75.25,75.31,75.18,75.21,36576.0,73.8529,73.9118,73.7842,73.8136,36576.0
2024-05-29 10:55:00,75.2,75.24,75.17,75.2,29288.0,73.8038,73.8431,73.7744,73.8038,29288.0
2024-05-29 11:00:00,75.2,75.26,75.18,75.22,38444.0,73.8038,73.8627,73.7842,73.8234,38444.0
2024-05-29 11:05:00,75.23,75.27,75.18,75.2,26838.0,73.8333,73.8725,73.7842,73.8038,26838.0
2024-05-29 11:10:00,75.19,75.2,75.14,75.15,17108.0,73.794,73.8038,73.7449,73.7547,17108.0
2024-05-29 11:15:00,75.15,75.15,75.09,75.14,25379.0,73.7547,73.7547,73.6959,73.7449,25379.0
2024-05-29 11:20:00,75.14,75.26,75.13,75.26,20237.0,73.7449,73.8627,73.7351,73.8627,20237.0
2024-05-29 11:25:00,75.26,75.29,75.23,75.26,15361.0,73.8627,73.8921,73.8333,73.8627,15361.0
2024-05-29 11:30:00,75.25,75.25,75.12,75.13,7845.0,73.8529,73.8529,73.7253,73.7351,7845.0
2024-05-29 11:35:00,75.13,75.16,75.12,75.14,16786.0,73.7351,73.7646,73.7253,73.7449,16786.0
2024-05-29 11:40:00,75.14,75.16,75.11,75.15,5724.0,73.7449,73.7646,73.7155,73.7547,5724.0
2024-05-29 11:45:00,75.15,75.15,75.1,75.1,7592.0,73.7547,73.7547,73.7057,73.7057,7592.0
2024-05-29 11:50:00,75.12,75.17,75.12,75.17,7128.0,73.7253,73.7744,73.7253,73.7744,7128.0
2024-05-29 11:55:00,75.17,75.18,75.14,75.15,10750.0,73.7744,73.7842,73.7449,73.7547,10750.0
2024-05-29 12:00:00,75.14,75.14,75.06,75.07,9710.0,73.7449,73.7449,73.6664,73.6762,9710.0
2024-05-29 12:05:00,75.07,75.12,75.07,75.12,7889.0,73.6762,73.7253,73.6762,73.7253,7889.0
2024-05-29 12:10:00,75.11,75.14,75.07,75.07,11122.0,73.7155,73.7449,73.6762,73.6762,11122.0
2024-05-29 12:15:00,75.07,75.16,75.06,75.16,10774.0,73.6762,73.7646,73.6664,73.7646,10774.0
2024-05-29 12:20:00,75.18,75.19,75.15,75.19,5148.0,73.7842,73.794,73.7547,73.794,5148.0
2024-05-29 12:25:00,75.18,75.21,75.17,75.19,10661.0,73.7842,73.8136,73.7744,73.794,10661.0
2024-05-29 12:30:00,75.2,75.2,75.12,75.2,7175.0,73.8038,73.8038,73.7253,73.8038,7175.0
2024-05-29 12:35:00,75.2,75.22,75.17,75.19,12677.0,73.8038,73.8234,73.7744,73.794,12677.0
2024-05-29 12:40:00,75.19,75.19,75.15,75.16,38975.0,73.794,73.794,73.7547,73.7646,38975.0
2024-05-29 12:45:00,75.17,75.22,75.17,75.2,9307.0,73.7744,73.8234,73.7744,73.8038,9307.0
2024-05-29 12:50:00,75.2,75.28,75.2,75.25,120805.0,73.8038,73.8823,73.8038,73.8529,120805.0
2024-05-29 12:55:00,75.24,75.26,75.22,75.23,6745.0,73.8431,73.8627,73.8234,73.8333,6745.0
2024-05-29 13:00:00,75.23,75.25,75.07,75.08,91783.0,73.8333,73.8529,73.6762,73.686,91783.0
2024-05-29 13:05:00,75.07,75.11,75.03,75.11,15649.0,73.6762,73.7155,73.637,73.7155,15649.0
2024-05-29 13:10:00,75.12,75.14,75.08,75.09,22907.0,73.7253,73.7449,73.686,73.6959,22907.0
2024-05-29 13:15:00,75.09,75.09,75.02,75.04,39553.0,73.6959,73.6959,73.6272,73.6468,39553.0
2024-05-29 13:20:00,75.04,75.11,75.03,75.1,9035.0,73.6468,73.7155,73.637,73.7057,9035.0
2024-05-29 13:25:00,75.1,75.17,75.1,75.17,36192.0,73.7057,73.7744,73.7057,73.7744,36192.0
2024-05-29 13:30:00,75.17,75.17,75.09,75.09,8745.0,73.7744,73.7744,73.6959,73.6959,8745.0
2024-05-29 13:35:00,75.09,75.12,75.06,75.12,19315.0,73.6959,73.7253,73.6664,73.7253,19315.0
2024-05-29 13:40:00,75.12,75.15,75.11,75.12,15241.0,73.7253,73.7547,73.7155,73.7253,15241.0
2024-05-29 13:45:00,75.11,75.13,75.07,75.1,4567.0,73.7155,73.7351,73.6762,73.7057,4567.0
2024-05-29 13:50:00,75.11,75.23,75.11,75.2,89229.0,73.7155,73.8333,73.7155,73.8038,89229.0
2024-05-29 13:55:00,75.21,75.23,75.19,75.2,12518.0,73.8136,73.8333,73.794,73.8038,12518.0
2024-05-29 14:00:00,75.2,75.21,75.13,75.17,13376.0,73.8038,73.8136,73.7351,73.7744,13376.0
2024-05-29 14:05:00,75.17,75.18,75.14,75.16,9573.0,73.7744,73.7842,73.7449,73.7646,9573.0
2024-05-29 14:10:00,75.17,75.17,75.12,75.16,6394.0,73.7744,73.7744,73.7253,73.7646,6394.0
2024-05-29 14:15:00,75.16,75.16,75.1,75.13,7599.0,73.7646,73.7646,73.7057,73.7351,7599.0
2024-05-29 14:20:00,75.14,75.14,75.1,75.13,7398.0,73.7449,73.7449,73.7057,73.7351,7398.0
2024-05-29 14:25:00,75.13,75.13,75.08,75.1,4498.0,73.7351,73.7351,73.686,73.7057,4498.0
2024-05-29 14:30:00,75.09,75.1,75.03,75.06,8622.0,73.6959,73.7057,73.637,73.6664,8622.0
2024-05-29 14:35:00,75.06,75.07,75.04,75.07,6745.0,73.6664,73.6762,73.6468,73.6762,6745.0
2024-05-29 14:40:00,75.07,75.15,75.07,75.11,47671.0,73.6762,73.7547,73.6762,73.7155,47671.0
2024-05-29 14:45:00,75.11,75.11,75.03,75.03,107268.0,73.7155,73.7155,73.637,73.637,107268.0
2024-05-29 14:50:00,75.04,75.06,75.0,75.06,63776.0,73.6468,73.6664,73.6075,73.6664,63776.0
2024-05-29 14:55:00,75.05,75.07,75.03,75.06,44341.0,73.6566,73.6762,73.637,73.6664,44341.0
2024-05-29 15:00:00,75.06,75.08,75.02,75.03,17841.0,73.6664,73.686,73.6272,73.637,17841.0
2024-05-29 15:05:00,75.03,75.05,74.98,75.0,18574.0,73.637,73.6566,73.5879,73.6075,18574.0
2024-05-29 15:10:00,75.01,75.08,74.99,75.08,16070.0,73.6173,73.686,73.5977,73.686,16070.0
2024-05-29 15:15:00,75.09,75.09,75.05,75.08,21382.0,73.6959,73.6959,73.6566,73.686,21382.0
2024-05-29 15:20:00,75.07,75.13,75.07,75.11,57434.0,73.6762,73.7351,73.6762,73.7155,57434.0
2024-05-29 15:25:00,75.11,75.15,75.07,75.08,106315.0,73.7155,73.7547,73.6762,73.686,106315.0
2024-05-29 15:30:00,75.07,75.08,74.99,75.04,57521.0,73.6762,73.686,73.5977,73.6468,57521.0
2024-05-29 15:35:00,75.05,75.07,75.02,75.04,50783.0,73.6566,73.6762,73.6272,73.6468,50783.0
2024-05-29 15:40:00,75.04,75.05,75.02,75.04,34985.0,73.6468,73.6566,73.6272,73.6468,34985.0
2024-05-29 15:45:00,75.05,75.06,74.97,74.98,102987.0,73.6566,73.6664,73.5781,73.5879,102987.0
2024-05-29 15:50:00,74.98,74.99,74.88,74.91,181599.0,73.5879,73.5977,73.4898,73.5192,181599.0
2024-05-29 15:55:00,74.91,74.94,74.87,74.93,184000.0,73.5192,73.5486,73.4799,73.5388,184000.0
2024-05-30 09:30:00,75.12,75.74,75.12,75.57,271955.0,73.7253,74.3338,73.7253,74.1669,271955.0
2024-05-30 09:35:00,75.59,75.79,75.43,75.63,180976.0,74.1866,74.3829,74.0295,74.2258,180976.0
2024-05-30 09:40:00,75.64,75.92,75.6,75.74,131187.0,74.2356,74.5104,74.1964,74.3338,131187.0
2024-05-30 09:45:00,75.73,75.74,75.46,75.46,130357.0,74.324,74.3338,74.059,74.059,130357.0
2024-05-30 09:50:00,75.46,75.81,75.38,75.78,100571.0,74.059,74.4025,73.9805,74.373,100571.0
2024-05-30 09:55:00,75.78,75.83,75.65,75.77,132707.0,74.373,74.4221,74.2455,74.3632,132707.0
2024-05-30 10:00:00,75.77,75.78,75.62,75.74,116057.0,74.3632,74.373,74.216,74.3338,116057.0
2024-05-30 10:05:00,75.73,75.75,75.65,75.68,49890.0,74.324,74.3436,74.2455,74.2749,49890.0
2024-05-30 10:10:00,75.68,75.68,75.43,75.61,95152.0,74.2749,74.2749,74.0295,74.2062,95152.0
2024-05-30 10:15:00,75.61,75.76,75.59,75.7,43810.0,74.2062,74.3534,74.1866,74.2945,43810.0
2024-05-30 10:20:00,75.71,75.91,75.64,75.8,101721.0,74.3043,74.5006,74.2356,74.3927,101721.0
2024-05-30 10:25:00,75.81,75.82,75.69,75.73,46809.0,74.4025,74.4123,74.2847,74.324,46809.0
2024-05-30 10:30:00,75.73,75.73,75.62,75.7,120043.0,74.324,74.324,74.216,74.2945,120043.0
2024-05-30 10:35:00,75.7,75.79,75.66,75.69,55403.0,74.2945,74.3829,74.2553,74.2847,55403.0
2024-05-30 10:40:00,75.69,75.73,75.61,75.71,81013.0,74.2847,74.324,74.2062,74.3043,81013.0
2024-05-30 10:45:00,75.71,75.79,75.71,75.72,74857.0,74.3043,74.3829,74.3043,74.3142,74857.0
2024-05-30 10:50:00,75.74,75.74,75.61,75.7,132081.0,74.3338,74.3338,74.2062,74.2945,132081.0
2024-05-30 10:55:00,75.7,75.74,75.67,75.72,78699.0,74.2945,74.3338,74.2651,74.3142,78699.0
2024-05-30 11:00:00,75.71,75.75,75.66,75.69,40660.0,74.3043,74.3436,74.2553,74.2847,40660.0
2024-05-30 11:05:00,75.68,75.72,75.64,75.67,41931.0,74.2749,74.3142,74.2356,74.2651,41931.0
2024-05-30 11:10:00,75.67,75.68,75.61,75.62,57481.0,74.2651,74.2749,74.2062,74.216,57481.0
2024-05-30 11:15:00,75.62,75.82,75.61,75.81,134640.0,74.216,74.4123,74.2062,74.4025,134640.0
2024-05-30 11:20:00,75.81,75.87,75.81,75.84,99577.0,74.4025,74.4614,74.4025,74.4319,99577.0
2024-05-30 11:25:00,75.85,75.92,75.85,75.87,59514.0,74.4417,74.5104,74.4417,74.4614,59514.0
2024-05-30 11:30:00,75.87,75.95,75.84,75.95,34492.0,74.4614,74.5399,74.4319,74.5399,34492.0
2024-05-30 11:35:00,75.95,75.95,75.86,75.91,113200.0,74.5399,74.5399,74.4516,74.5006,113200.0
2024-05-30 11:40:00,75.92,75.96,75.87,75.88,97239.0,74.5104,74.5497,74.4614,74.4712,97239.0
2024-05-30 11:45:00,75.89,75.9,75.84,75.84,41488.0,74.481,74.4908,74.4319,74.4319,41488.0
2024-05-30 11:50:00,75.84,75.93,75.84,75.9,16211.0,74.4319,74.5203,74.4319,74.4908,16211.0
2024-05-30 11:55:00,75.91,75.95,75.84,75.84,102492.0,74.5006,74.5399,74.4319,74.4319,102492.0
2024-05-30 12:00:00,75.84,75.95,75.83,75.95,20071.0,74.4319,74.5399,74.4221,74.5399,20071.0
2024-05-30 12:05:00,75.95,75.99,75.91,75.94,84992.0,74.5399,74.5792,74.5006,74.5301,84992.0
2024-05-30 12:10:00,75.95,75.95,75.89,75.95,49470.0,74.5399,74.5399,74.481,74.5399,49470.0
2024-05-30 12:15:00,75.95,75.99,75.88,75.94,42185.0,74.5399,74.5792,74.4712,74.5301,42185.0
2024-05-30 12:20:00,75.95,75.96,75.9,75.95,14132.0,74.5399,74.5497,74.4908,74.5399,14132.0
2024-05-30 12:25:00,75.95,75.96,75.9,75.92,20357.0,74.5399,74.5497,74.4908,74.5104,20357.0
2024-05-30 12:30:00,75.92,75.99,75.91,75.97,46434.0,74.5104,74.5792,74.5006,74.5595,46434.0
2024-05-30 12:35:00,75.97,75.97,75.91,75.92,23175.0,74.5595,74.5595,74.5006,74.5104,23175.0
2024-05-30 12:40:00,75.91,75.93,75.9,75.91,10870.0,74.5006,74.5203,74.4908,74.5006,10870.0
2024-05-30 12:45:00,75.92,75.96,75.91,75.94,21909.0,74.5104,74.5497,74.5006,74.5301,21909.0
2024-05-30 12:50:00,75.95,76.01,75.95,75.97,48602.0,74.5399,74.5988,74.5399,74.5595,48602.0
2024-05-30 12:55:00,75.97,76.03,75.96,76.01,48102.0,74.5595,74.6184,74.5497,74.5988,48102.0
2024-05-30 13:00:00,76.01,76.07,75.99,76.0,15749.0,74.5988,74.6577,74.5792,74.589,15749.0
2024-05-30 13:05:00,76.01,76.07,76.0,76.05,54257.0,74.5988,74.6577,74.589,74.638,54257.0
2024-05-30 13:10:00,76.06,76.13,76.03,76.13,14455.0,74.6479,74.7166,74.6184,74.7166,14455.0
2024-05-30 13:15:00,76.12,76.13,76.04,76.05,69593.0,74.7067,74.7166,74.6282,74.638,69593.0
2024-05-30 13:20:00,76.05,76.1,76.03,76.08,13782.0,74.638,74.6871,74.6184,74.6675,13782.0
2024-05-30 13:25:00,76.08,76.1,76.07,76.08,31175.0,74.6675,74.6871,74.6577,74.6675,31175.0
2024-05-30 13:30:00,76.08,76.1,76.06,76.06,24930.0,74.6675,74.6871,74.6479,74.6479,24930.0
2024-05-30 13:35:00,76.06,76.09,76.03,76.03,12056.0,74.6479,74.6773,74.6184,74.6184,12056.0
2024-05-30 13:40:00,76.03,76.04,76.0,76.0,18457.0,74.6184,74.6282,74.589,74.589,18457.0
2024-05-30 13:45:00,76.01,76.02,75.97,75.97,16189.0,74.5988,74.6086,74.5595,74.5595,16189.0
2024-05-30 13:50:00,75.97,76.01,75.95,76.01,12331.0,74.5595,74.5988,74.5399,74.5988,12331.0
2024-05-30 13:55:00,76.02,76.05,75.98,76.05,17616.0,74.6086,74.638,74.5693,74.638,17616.0
2024-05-30 14:00:00,76.05,76.08,75.97,75.98,27495.0,74.638,74.6675,74.5595,74.5693,27495.0
2024-05-30 14:05:00,75.98,75.99,75.94,75.98,19387.0,74.5693,74.5792,74.5301,74.5693,19387.0
2024-05-30 14:10:00,75.98,75.99,75.94,75.94,17434.0,74.5693,74.5792,74.5301,74.5301,17434.0
2024-05-30 14:15:00,75.94,75.94,75.8,75.89,30505.0,74.5301,74.5301,74.3927,74.481,30505.0
2024-05-30 14:20:00,75.9,75.9,75.85,75.89,13951.0,74.4908,74.4908,74.4417,74.481,13951.0
2024-05-30 14:25:00,75.89,75.96,75.86,75.95,79852.0,74.481,74.5497,74.4516,74.5399,79852.0
2024-05-30 14:30:00,75.95,75.98,75.93,75.94,13610.0,74.5399,74.5693,74.5203,74.5301,13610.0
2024-05-30 14:35:00,75.95,75.96,75.82,75.83,19401.0,74.5399,74.5497,74.4123,74.4221,19401.0
2024-05-30 14:40:00,75.83,75.87,75.83,75.87,18813.0,74.4221,74.4614,74.4221,74.4614,18813.0
2024-05-30 14:45:00,75.87,75.87,75.83,75.84,27110.0,74.4614,74.4614,74.4221,74.4319,27110.0
2024-05-30 14:50:00,75.84,75.84,75.8,75.81,15007.0,74.4319,74.4319,74.3927,74.4025,15007.0
2024-05-30 14:55:00,75.81,75.85,75.79,75.8,16740.0,74.4025,74.4417,74.3829,74.3927,16740.0
2024-05-30 15:00:00,75.8,75.82,75.73,75.78,83177.0,74.3927,74.4123,74.324,74.373,83177.0
2024-05-30 15:05:00,75.77,75.84,75.77,75.83,120216.0,74.3632,74.4319,74.3632,74.4221,120216.0
2024-05-30 15:10:00,75.84,75.89,75.79,75.89,90374.0,74.4319,74.481,74.3829,74.481,90374.0
2024-05-30 15:15:00,75.88,75.91,75.85,75.86,30976.0,74.4712,74.5006,74.4417,74.4516,30976.0
2024-05-30 15:20:00,75.86,75.86,75.71,75.73,41529.0,74.4516,74.4516,74.3043,74.324,41529.0
2024-05-30 15:25:00,75.73,75.85,75.72,75.84,124595.0,74.324,74.4417,74.3142,74.4319,124595.0
2024-05-30 15:30:00,75.85,75.89,75.75,75.78,66246.0,74.4417,74.481,74.3436,74.373,66246.0
2024-05-30 15:35:00,75.77,75.78,75.73,75.75,88405.0,74.3632,74.373,74.324,74.3436,88405.0
2024-05-30 15:40:00,75.76,75.79,75.74,75.77,56607.0,74.3534,74.3829,74.3338,74.3632,56607.0
2024-05-30 15:45:00,75.76,75.77,75.66,75.69,87757.0,74.3534,74.3632,74.2553,74.2847,87757.0
2024-05-30 15:50:00,75.68,75.84,75.65,75.83,151870.0,74.2749,74.4319,74.2455,74.4221,151870.0
2024-05-30 15:55:00,75.84,75.89,75.77,75.8,310401.0,74.4319,74.481,74.3632,74.3927,310401.0
2024-05-31 09:30:00,76.52,76.52,76.06,76.37,275879.0,75.0993,75.0993,74.6479,74.9521,275879.0
2024-05-31 09:35:00,76.36,76.59,76.28,76.56,120979.0,74.9423,75.168,74.8638,75.1386,120979.0
2024-05-31 09:40:00,76.55,76.83,76.55,76.6,131340.0,75.1288,75.4036,75.1288,75.1778,131340.0
2024-05-31 09:45:00,76.63,76.67,76.29,76.41,93975.0,75.2073,75.2465,74.8736,74.9914,93975.0
2024-05-31 09:50:00,76.4,76.55,76.31,76.33,36826.0,74.9815,75.1288,74.8932,74.9128,36826.0
2024-05-31 09:55:00,76.32,76.38,76.23,76.25,82773.0,74.903,74.9619,74.8147,74.8343,82773.0
2024-05-31 10:00:00,76.25,76.34,76.15,76.32,105233.0,74.8343,74.9227,74.7362,74.903,105233.0
2024-05-31 10:05:00,76.31,76.37,76.25,76.31,53566.0,74.8932,74.9521,74.8343,74.8932,53566.0
2024-05-31 10:10:00,76.31,76.34,76.13,76.13,51529.0,74.8932,74.9227,74.7166,74.7166,51529.0
2024-05-31 10:15:00,76.12,76.32,76.04,76.26,82912.0,74.7067,74.903,74.6282,74.8441,82912.0
2024-05-31 10:20:00,76.26,76.38,76.24,76.24,131523.0,74.8441,74.9619,74.8245,74.8245,131523.0
2024-05-31 10:25:00,76.24,76.28,76.1,76.12,20663.0,74.8245,74.8638,74.6871,74.7067,20663.0
2024-05-31 10:30:00,76.12,76.14,76.05,76.14,38100.0,74.7067,74.7264,74.638,74.7264,38100.0
2024-05-31 10:35:00,76.15,76.25,76.06,76.23,59140.0,74.7362,74.8343,74.6479,74.8147,59140.0
2024-05-31 10:40:00,76.22,76.26,76.18,76.26,23004.0,74.8049,74.8441,74.7656,74.8441,23004.0
2024-05-31 10:45:00,76.25,76.28,76.22,76.25,28995.0,74.8343,74.8638,74.8049,74.8343,28995.0
2024-05-31 10:50:00,76.25,76.31,76.22,76.29,22257.0,74.8343,74.8932,74.8049,74.8736,22257.0
2024-05-31 10:55:00,76.3,76.38,76.3,76.34,49967.0,74.8834,74.9619,74.8834,74.9227,49967.0
2024-05-31 11:00:00,76.35,76.36,76.24,76.26,19632.0,74.9325,74.9423,74.8245,74.8441,19632.0
2024-05-31 11:05:00,76.29,76.46,76.28,76.46,24137.0,74.8736,75.0404,74.8638,75.0404,24137.0
2024-05-31 11:10:00,76.46,76.53,76.46,76.53,26355.0,75.0404,75.1091,75.0404,75.1091,26355.0
2024-05-31 11:15:00,76.53,76.57,76.5,76.52,57776.0,75.1091,75.1484,75.0797,75.0993,57776.0
2024-05-31 11:20:00,76.51,76.56,76.47,76.56,66313.0,75.0895,75.1386,75.0502,75.1386,66313.0
2024-05-31 11:25:00,76.55,76.55,76.41,76.42,76394.0,75.1288,75.1288,74.9914,75.0012,76394.0
2024-05-31 11:30:00,76.44,76.46,76.39,76.45,61970.0,75.0208,75.0404,74.9717,75.0306,61970.0
2024-05-31 11:35:00,76.45,76.46,76.34,76.34,47874.0,75.0306,75.0404,74.9227,74.9227,47874.0
2024-05-31 11:40:00,76.34,76.38,76.28,76.37,73808.0,74.9227,74.9619,74.8638,74.9521,73808.0
2024-05-31 11:45:00,76.37,76.48,76.37,76.48,44188.0,74.9521,75.0601,74.9521,75.0601,44188.0
2024-05-31 11:50:00,76.48,76.51,76.45,76.49,15522.0,75.0601,75.0895,75.0306,75.0699,15522.0
2024-05-31 11:55:00,76.49,76.5,76.44,76.48,65274.0,75.0699,75.0797,75.0208,75.0601,65274.0
2024-05-31 12:00:00,76.47,76.47,76.37,76.38,76383.0,75.0502,75.0502,74.9521,74.9619,76383.0
2024-05-31 12:05:00,76.38,76.39,76.34,76.36,29798.0,74.9619,74.9717,74.9227,74.9423,29798.0
2024-05-31 12:10:00,76.37,76.39,76.32,76.38,15144.0,74.9521,74.9717,74.903,74.9619,15144.0
2024-05-31 12:15:00,76.37,76.38,76.32,76.35,44044.0,74.9521,74.9619,74.903,74.9325,44044.0
2024-05-31 12:20:00,76.36,76.37,76.31,76.37,16328.0,74.9423,74.9521,74.8932,74.9521,16328.0
2024-05-31 12:25:00,76.36,76.46,76.33,76.45,72580.0,74.9423,75.0404,74.9128,75.0306,72580.0
2024-05-31 12:30:00,76.44,76.5,76.43,76.48,22218.0,75.0208,75.0797,75.011,75.0601,22218.0
2024-05-31 12:35:00,76.48,76.49,76.43,76.45,28260.0,75.0601,75.0699,75.011,75.0306,28260.0
2024-05-31 12:40:00,76.44,76.46,76.43,76.44,9798.0,75.0208,75.0404,75.011,75.0208,9798.0
2024-05-31 12:45:00,76.45,76.5,76.44,76.47,7873.0,75.0306,75.0797,75.0208,75.0502,7873.0
2024-05-31 12:50:00,76.47,76.51,76.44,76.48,10050.0,75.0502,75.0895,75.0208,75.0601,10050.0
2024-05-31 12:55:00,76.49,76.55,76.49,76.55,10911.0,75.0699,75.1288,75.0699,75.1288,10911.0
2024-05-31 13:00:00,76.55,76.59,76.54,76.55,39510.0,75.1288,75.168,75.1189,75.1288,39510.0
2024-05-31 13:05:00,76.54,76.65,76.53,76.65,6467.0,75.1189,75.2269,75.1091,75.2269,6467.0
2024-05-31 13:10:00,76.67,76.75,76.66,76.74,20093.0,75.2465,75.325,75.2367,75.3152,20093.0
2024-05-31 13:15:00,76.74,76.84,76.73,76.8,29150.0,75.3152,75.4134,75.3054,75.3741,29150.0
2024-05-31 13:20:00,76.81,76.82,76.75,76.77,77501.0,75.3839,75.3937,75.325,75.3447,77501.0
2024-05-31 13:25:00,76.78,76.88,76.78,76.88,7910.0,75.3545,75.4526,75.3545,75.4526,7910.0
2024-05-31 13:30:00,76.88,76.92,76.86,76.88,44797.0,75.4526,75.4919,75.433,75.4526,44797.0
2024-05-31 13:35:00,76.89,76.9,76.83,76.86,74218.0,75.4624,75.4723,75.4036,75.433,74218.0
2024-05-31 13:40:00,76.87,76.9,76.81,76.9,74003.0,75.4428,75.4723,75.3839,75.4723,74003.0
2024-05-31 13:45:00,76.91,76.94,76.9,76.92,38028.0,75.4821,75.5115,75.4723,75.4919,38028.0
2024-05-31 13:50:00,76.91,76.97,76.88,76.92,19014.0,75.4821,75.541,75.4526,75.4919,19014.0
2024-05-31 13:55:00,76.92,76.97,76.92,76.95,34914.0,75.4919,75.541,75.4919,75.5213,34914.0
2024-05-31 14:00:00,76.96,76.96,76.91,76.92,12666.0,75.5311,75.5311,75.4821,75.4919,12666.0
2024-05-31 14:05:00,76.92,76.99,76.9,76.97,35125.0,75.4919,75.5606,75.4723,75.541,35125.0
2024-05-31 14:10:00,76.97,76.99,76.93,76.95,25671.0,75.541,75.5606,75.5017,75.5213,25671.0
2024-05-31 14:15:00,76.95,77.02,76.95,76.97,101155.0,75.5213,75.59,75.5213,75.541,101155.0
2024-05-31 14:20:00,76.97,76.98,76.94,76.98,25214.0,75.541,75.5508,75.5115,75.5508,25214.0
2024-05-31 14:25:00,76.98,76.98,76.9,76.91,33534.0,75.5508,75.5508,75.4723,75.4821,33534.0
2024-05-31 14:30:00,76.92,76.92,76.85,76.86,75864.0,75.4919,75.4919,75.4232,75.433,75864.0
2024-05-31 14:35:00,76.86,76.91,76.86,76.86,45255.0,75.433,75.4821,75.433,75.433,45255.0
2024-05-31 14:40:00,76.87,77.0,76.87,77.0,42650.0,75.4428,75.5704,75.4428,75.5704,42650.0
2024-05-31 14:45:00,77.0,77.01,76.94,76.96,44485.0,75.5704,75.5802,75.5115,75.5311,44485.0
2024-05-31 14:50:00,76.96,77.0,76.95,77.0,39496.0,75.5311,75.5704,75.5213,75.5704,39496.0
2024-05-31 14:55:00,77.0,77.09,77.0,77.07,74188.0,75.5704,75.6587,75.5704,75.6391,74188.0
2024-05-31 15:00:00,77.06,77.07,77.0,77.04,89761.0,75.6293,75.6391,75.5704,75.6097,89761.0
2024-05-31 15:05:00,77.05,77.11,77.04,77.11,50689.0,75.6195,75.6784,75.6097,75.6784,50689.0
2024-05-31 15:10:00,77.11,77.14,77.07,77.12,79693.0,75.6784,75.7078,75.6391,75.6882,79693.0
2024-05-31 15:15:00,77.12,77.14,77.06,77.07,62879.0,75.6882,75.7078,75.6293,75.6391,62879.0
2024-05-31 15:20:00,77.07,77.08,77.04,77.06,70020.0,75.6391,75.6489,75.6097,75.6293,70020.0
2024-05-31 15:25:00,77.06,77.12,77.0,77.01,30502.0,75.6293,75.6882,75.5704,75.5802,30502.0
2024-05-31 15:30:00,77.0,77.06,76.95,77.02,345649.0,75.5704,75.6293,75.5213,75.59,345649.0
2024-05-31 15:35:00,77.03,77.08,77.02,77.08,99743.0,75.5998,75.6489,75.59,75.6489,99743.0
2024-05-31 15:40:00,77.08,77.22,77.08,77.19,135546.0,75.6489,75.7863,75.6489,75.7569,135546.0
2024-05-31 15:45:00,77.19,77.24,77.14,77.22,163220.0,75.7569,75.8059,75.7078,75.7863,163220.0
2024-05-31 15:50:00,77.22,77.39,77.21,77.33,263588.0,75.7863,75.9532,75.7765,75.8943,263588.0
2024-05-31 15:55:00,77.33,77.45,77.32,77.44,357094.0,75.8943,76.012,75.8845,76.0022,357094.0
2024-06-03 09:30:00,79.19,79.46,79.0,79.35,357956.0,77.7197,77.9847,77.5333,77.8768,357956.0
2024-06-03 09:35:00,79.36,79.45,78.99,79.17,643143.0,77.8866,77.9749,77.5235,77.7001,643143.0
2024-06-03 09:40:00,79.15,79.23,78.78,78.92,197435.0,77.6805,77.759,77.3174,77.4548,197435.0
2024-06-03 09:45:00,78.93,78.95,78.71,78.88,313072.0,77.4646,77.4842,77.2486,77.4155,313072.0
2024-06-03 09:50:00,78.88,79.04,78.79,78.99,135906.0,77.4155,77.5725,77.3272,77.5235,135906.0
2024-06-03 09:55:00,78.98,78.98,78.7,78.71,269169.0,77.5136,77.5136,77.2388,77.2486,269169.0
2024-06-03 10:00:00,78.73,78.98,78.64,78.74,139952.0,77.2683,77.5136,77.1799,77.2781,139952.0
2024-06-03 10:05:00,78.75,78.88,78.68,78.68,125680.0,77.2879,77.4155,77.2192,77.2192,125680.0
2024-06-03 10:10:00,78.67,78.93,78.66,78.92,74865.0,77.2094,77.4646,77.1996,77.4548,74865.0
2024-06-03 10:15:00,78.93,78.99,78.82,78.89,81267.0,77.4646,77.5235,77.3566,77.4253,81267.0
2024-06-03 10:20:00,78.9,78.91,78.71,78.8,123431.0,77.4351,77.4449,77.2486,77.337,123431.0
2024-06-03 10:25:00,78.81,78.9,78.74,78.75,74731.0,77.3468,77.4351,77.2781,77.2879,74731.0
2024-06-03 10:30:00,78.74,78.85,78.61,78.79,195872.0,77.2781,77.3861,77.1505,77.3272,195872.0
2024-06-03 10:35:00,78.8,78.83,78.59,78.62,63462.0,77.337,77.3664,77.1309,77.1603,63462.0
2024-06-03 10:40:00,78.62,78.83,78.62,78.76,102521.0,77.1603,77.3664,77.1603,77.2977,102521.0
2024-06-03 10:45:00,78.75,78.75,78.52,78.57,126862.0,77.2879,77.2879,77.0622,77.1112,126862.0
2024-06-03 10:50:00,78.58,78.8,78.58,78.69,91431.0,77.1211,77.337,77.1211,77.229,91431.0
2024-06-03 10:55:00,78.7,78.74,78.51,78.65,171988.0,77.2388,77.2781,77.0524,77.1898,171988.0
2024-06-03 11:00:00,78.63,78.71,78.48,78.67,88174.0,77.1701,77.2486,77.0229,77.2094,88174.0
2024-06-03 11:05:00,78.67,78.7,78.53,78.64,108004.0,77.2094,77.2388,77.072,77.1799,108004.0
2024-06-03 11:10:00,78.65,78.67,78.56,78.6,55439.0,77.1898,77.2094,77.1014,77.1407,55439.0
2024-06-03 11:15:00,78.59,78.6,78.5,78.52,141124.0,77.1309,77.1407,77.0425,77.0622,141124.0
2024-06-03 11:20:00,78.51,78.69,78.5,78.64,119021.0,77.0524,77.229,77.0425,77.1799,119021.0
2024-06-03 11:25:00,78.63,78.72,78.58,78.72,49083.0,77.1701,77.2585,77.1211,77.2585,49083.0
2024-06-03 11:30:00,78.72,78.75,78.63,78.65,39889.0,77.2585,77.2879,77.1701,77.1898,39889.0
2024-06-03 11:35:00,78.64,78.81,78.63,78.75,94967.0,77.1799,77.3468,77.1701,77.2879,94967.0
2024-06-03 11:40:00,78.76,78.77,78.65,78.68,43351.0,77.2977,77.3075,77.1898,77.2192,43351.0
2024-06-03 11:45:00,78.68,78.73,78.6,78.63,66869.0,77.2192,77.2683,77.1407,77.1701,66869.0
2024-06-03 11:50:00,78.63,78.67,78.56,78.67,56593.0,77.1701,77.2094,77.1014,77.2094,56593.0
2024-06-03 11:55:00,78.67,78.68,78.58,78.6,30570.0,77.2094,77.2192,77.1211,77.1407,30570.0
2024-06-03 12:00:00,78.6,78.64,78.57,78.6,34893.0,77.1407,77.1799,77.1112,77.1407,34893.0
2024-06-03 12:05:00,78.59,78.6,78.46,78.48,64955.0,77.1309,77.1407,77.0033,77.0229,64955.0
2024-06-03 12:10:00,78.49,78.52,78.28,78.33,73002.0,77.0327,77.0622,76.8266,76.8757,73002.0
2024-06-03 12:15:00,78.34,78.44,78.3,78.35,96815.0,76.8855,76.9837,76.8463,76.8953,96815.0
2024-06-03 12:20:00,78.33,78.44,78.31,78.4,125672.0,76.8757,76.9837,76.8561,76.9444,125672.0
2024-06-03 12:25:00,78.4,78.47,78.36,78.43,138955.0,76.9444,77.0131,76.9051,76.9738,138955.0
2024-06-03 12:30:00,78.42,78.49,78.35,78.39,56725.0,76.964,77.0327,76.8953,76.9346,56725.0
2024-06-03 12:35:00,78.39,78.56,78.38,78.51,94091.0,76.9346,77.1014,76.9248,77.0524,94091.0
2024-06-03 12:40:00,78.51,78.57,78.45,78.5,58362.0,77.0524,77.1112,76.9935,77.0425,58362.0
2024-06-03 12:45:00,78.49,78.67,78.48,78.66,114070.0,77.0327,77.2094,77.0229,77.1996,114070.0
2024-06-03 12:50:00,78.66,78.66,78.51,78.61,54241.0,77.1996,77.1996,77.0524,77.1505,54241.0
2024-06-03 12:55:00,78.6,78.63,78.57,78.59,17883.0,77.1407,77.1701,77.1112,77.1309,17883.0
2024-06-03 13:00:00,78.58,78.58,78.5,78.53,29747.0,77.1211,77.1211,77.0425,77.072,29747.0
2024-06-03 13:05:00,78.51,78.52,78.42,78.44,25253.0,77.0524,77.0622,76.964,76.9837,25253.0
2024-06-03 13:10:00,78.45,78.45,78.35,78.4,70761.0,76.9935,76.9935,76.8953,76.9444,70761.0
2024-06-03 13:15:00,78.41,78.63,78.4,78.62,164669.0,76.9542,77.1701,76.9444,77.1603,164669.0
2024-06-03 13:20:00,78.62,78.69,78.6,78.61,60302.0,77.1603,77.229,77.1407,77.1505,60302.0
2024-06-03 13:25:00,78.6,78.75,78.6,78.72,84857.0,77.1407,77.2879,77.1407,77.2585,84857.0
2024-06-03 13:30:00,78.71,78.83,78.71,78.75,129718.0,77.2486,77.3664,77.2486,77.2879,129718.0
2024-06-03 13:35:00,78.75,78.79,78.69,78.78,92821.0,77.2879,77.3272,77.229,77.3174,92821.0
2024-06-03 13:40:00,78.78,78.79,78.69,78.73,38229.0,77.3174,77.3272,77.229,77.2683,38229.0
2024-06-03 13:45:00,78.74,78.79,78.67,78.67,61163.0,77.2781,77.3272,77.2094,77.2094,61163.0
2024-06-03 13:50:00,78.67,78.7,78.64,78.68,52986.0,77.2094,77.2388,77.1799,77.2192,52986.0
2024-06-03 13:55:00,78.68,78.73,78.66,78.7,58905.0,77.2192,77.2683,77.1996,77.2388,58905.0
2024-06-03 14:00:00,78.72,78.73,78.63,78.63,17530.0,77.2585,77.2683,77.1701,77.1701,17530.0
2024-06-03 14:05:00,78.63,78.76,78.62,78.71,18290.0,77.1701,77.2977,77.1603,77.2486,18290.0
2024-06-03 14:10:00,78.72,78.81,78.71,78.73,30080.0,77.2585,77.3468,77.2486,77.2683,30080.0
2024-06-03 14:15:00,78.73,78.74,78.66,78.72,42970.0,77.2683,77.2781,77.1996,77.2585,42970.0
2024-06-03 14:20:00,78.72,78.81,78.7,78.81,51491.0,77.2585,77.3468,77.2388,77.3468,51491.0
2024-06-03 14:25:00,78.8,78.89,78.8,78.87,44148.0,77.337,77.4253,77.337,77.4057,44148.0
2024-06-03 14:30:00,78.86,78.92,78.85,78.89,49994.0,77.3959,77.4548,77.3861,77.4253,49994.0
2024-06-03 14:35:00,78.88,78.92,78.82,78.84,30145.0,77.4155,77.4548,77.3566,77.3762,30145.0
2024-06-03 14:40:00,78.84,78.95,78.84,78.89,33745.0,77.3762,77.4842,77.3762,77.4253,33745.0
2024-06-03 14:45:00,78.89,78.93,78.84,78.86,35887.0,77.4253,77.4646,77.3762,77.3959,35887.0
2024-06-03 14:50:00,78.87,78.89,78.78,78.79,36394.0,77.4057,77.4253,77.3174,77.3272,36394.0
2024-06-03 14:55:00,78.79,78.82,78.75,78.77,90869.0,77.3272,77.3566,77.2879,77.3075,90869.0
2024-06-03 15:00:00,78.77,78.77,78.7,78.73,39995.0,77.3075,77.3075,77.2388,77.2683,39995.0
2024-06-03 15:05:00,78.73,78.78,78.66,78.77,100231.0,77.2683,77.3174,77.1996,77.3075,100231.0
2024-06-03 15:10:00,78.76,78.83,78.71,78.78,77822.0,77.2977,77.3664,77.2486,77.3174,77822.0
2024-06-03 15:15:00,78.78,78.79,78.68,78.68,136919.0,77.3174,77.3272,77.2192,77.2192,136919.0
2024-06-03 15:20:00,78.68,78.73,78.65,78.7,44311.0,77.2192,77.2683,77.1898,77.2388,44311.0
2024-06-03 15:25:00,78.7,78.72,78.68,78.69,48243.0,77.2388,77.2585,77.2192,77.229,48243.0
2024-06-03 15:30:00,78.69,78.72,78.57,78.7,146159.0,77.229,77.2585,77.1112,77.2388,146159.0
2024-06-03 15:35:00,78.7,78.71,78.66,78.7,55429.0,77.2388,77.2486,77.1996,77.2388,55429.0
2024-06-03 15:40:00,78.7,78.72,78.52,78.6,606485.0,77.2388,77.2585,77.0622,77.1407,606485.0
2024-06-03 15:45:00,78.6,78.62,78.45,78.5,258606.0,77.1407,77.1603,76.9935,77.0425,258606.0
2024-06-03 15:50:00,78.51,78.54,78.39,78.52,293953.0,77.0524,77.0818,76.9346,77.0622,293953.0
2024-06-03 15:55:00,78.52,78.59,78.48,78.55,504719.0,77.0622,77.1309,77.0229,77.0916,504719.0
2024-06-04 09:30:00,77.68,77.69,77.41,77.6,299337.0,76.2378,76.2476,75.9728,76.1593,299337.0
2024-06-04 09:35:00,77.6,77.72,77.46,77.59,184441.0,76.1593,76.277,76.0219,76.1494,184441.0
2024-06-04 09:40:00,77.59,77.8,77.53,77.68,113319.0,76.1494,76.3555,76.0906,76.2378,113319.0
2024-06-04 09:45:00,77.69,77.75,77.52,77.54,156225.0,76.2476,76.3065,76.0807,76.1004,156225.0
2024-06-04 09:50:00,77.58,77.59,77.38,77.45,32718.0,76.1396,76.1494,75.9433,76.012,32718.0
2024-06-04 09:55:00,77.45,77.52,77.35,77.44,102160.0,76.012,76.0807,75.9139,76.0022,102160.0
2024-06-04 10:00:00,77.45,77.69,77.44,77.57,156971.0,76.012,76.2476,76.0022,76.1298,156971.0
2024-06-04 10:05:00,77.55,77.55,77.4,77.46,67356.0,76.1102,76.1102,75.963,76.0219,67356.0
2024-06-04 10:10:00,77.45,77.51,77.33,77.37,46460.0,76.012,76.0709,75.8943,75.9335,46460.0
2024-06-04 10:15:00,77.37,77.52,77.36,77.51,25008.0,75.9335,76.0807,75.9237,76.0709,25008.0
2024-06-04 10:20:00,77.51,77.54,77.38,77.41,32002.0,76.0709,76.1004,75.9433,75.9728,32002.0
2024-06-04 10:25:00,77.43,77.55,77.42,77.45,91030.0,75.9924,76.1102,75.9826,76.012,91030.0
2024-06-04 10:30:00,77.44,77.54,77.37,77.39,47996.0,76.0022,76.1004,75.9335,75.9532,47996.0
2024-06-04 10:35:00,77.4,77.41,77.2,77.32,122921.0,75.963,75.9728,75.7667,75.8845,122921.0
2024-06-04 10:40:00,77.32,77.42,77.32,77.39,72169.0,75.8845,75.9826,75.8845,75.9532,72169.0
2024-06-04 10:45:00,77.4,77.41,77.26,77.32,90895.0,75.963,75.9728,75.8256,75.8845,90895.0
2024-06-04 10:50:00,77.32,77.39,77.31,77.32,33238.0,75.8845,75.9532,75.8746,75.8845,33238.0
2024-06-04 10:55:00,77.32,77.32,77.21,77.22,60200.0,75.8845,75.8845,75.7765,75.7863,60200.0
2024-06-04 11:00:00,77.23,77.29,77.21,77.23,58501.0,75.7961,75.855,75.7765,75.7961,58501.0
2024-06-04 11:05:00,77.23,77.34,77.2,77.33,52303.0,75.7961,75.9041,75.7667,75.8943,52303.0
2024-06-04 11:10:00,77.35,77.4,77.27,77.28,53843.0,75.9139,75.963,75.8354,75.8452,53843.0
2024-06-04 11:15:00,77.28,77.35,77.25,77.34,104185.0,75.8452,75.9139,75.8158,75.9041,104185.0
2024-06-04 11:20:00,77.34,77.37,77.21,77.24,34539.0,75.9041,75.9335,75.7765,75.8059,34539.0
2024-06-04 11:25:00,77.23,77.24,77.1,77.11,75338.0,75.7961,75.8059,75.6685,75.6784,75338.0
2024-06-04 11:30:00,77.08,77.08,76.96,76.97,123352.0,75.6489,75.6489,75.5311,75.541,123352.0
2024-06-04 11:35:00,76.98,77.01,76.89,76.96,29378.0,75.5508,75.5802,75.4624,75.5311,29378.0
2024-06-04 11:40:00,76.97,76.99,76.83,76.83,81157.0,75.541,75.5606,75.4036,75.4036,81157.0
2024-06-04 11:45:00,76.84,76.88,76.75,76.8,36392.0,75.4134,75.4526,75.325,75.3741,36392.0
2024-06-04 11:50:00,76.8,76.86,76.76,76.85,39780.0,75.3741,75.433,75.3349,75.4232,39780.0
2024-06-04 11:55:00,76.85,76.9,76.84,76.88,17374.0,75.4232,75.4723,75.4134,75.4526,17374.0
2024-06-04 12:00:00,76.88,76.91,76.83,76.88,20894.0,75.4526,75.4821,75.4036,75.4526,20894.0
2024-06-04 12:05:00,76.88,76.88,76.74,76.74,89861.0,75.4526,75.4526,75.3152,75.3152,89861.0
2024-06-04 12:10:00,76.74,76.83,76.73,76.83,40080.0,75.3152,75.4036,75.3054,75.4036,40080.0
2024-06-04 12:15:00,76.84,76.85,76.79,76.84,11592.0,75.4134,75.4232,75.3643,75.4134,11592.0
2024-06-04 12:20:00,76.83,76.85,76.78,76.82,12407.0,75.4036,75.4232,75.3545,75.3937,12407.0
2024-06-04 12:25:00,76.83,76.91,76.81,76.87,55524.0,75.4036,75.4821,75.3839,75.4428,55524.0
2024-06-04 12:30:00,76.87,76.93,76.87,76.93,63955.0,75.4428,75.5017,75.4428,75.5017,63955.0
2024-06-04 12:35:00,76.93,76.93,76.84,76.89,16201.0,75.5017,75.5017,75.4134,75.4624,16201.0
2024-06-04 12:40:00,76.89,76.97,76.86,76.94,16143.0,75.4624,75.541,75.433,75.5115,16143.0
2024-06-04 12:45:00,76.94,77.02,76.94,76.97,22791.0,75.5115,75.59,75.5115,75.541,22791.0
2024-06-04 12:50:00,76.97,76.98,76.86,76.97,48042.0,75.541,75.5508,75.433,75.541,48042.0
2024-06-04 12:55:00,76.98,77.02,76.98,76.99,13464.0,75.5508,75.59,75.5508,75.5606,13464.0
2024-06-04 13:00:00,77.0,77.01,76.95,77.01,10983.0,75.5704,75.5802,75.5213,75.5802,10983.0
2024-06-04 13:05:00,77.01,77.03,76.94,76.95,41272.0,75.5802,75.5998,75.5115,75.5213,41272.0
2024-06-04 13:10:00,76.95,77.0,76.95,76.95,39653.0,75.5213,75.5704,75.5213,75.5213,39653.0
2024-06-04 13:15:00,76.95,76.99,76.93,76.98,41482.0,75.5213,75.5606,75.5017,75.5508,41482.0
2024-06-04 13:20:00,76.99,77.0,76.95,76.97,9293.0,75.5606,75.5704,75.5213,75.541,9293.0
2024-06-04 13:25:00,76.96,77.01,76.91,77.01,10836.0,75.5311,75.5802,75.4821,75.5802,10836.0
2024-06-04 13:30:00,77.01,77.04,76.94,76.99,16543.0,75.5802,75.6097,75.5115,75.5606,16543.0
2024-06-04 13:35:00,76.98,76.99,76.96,76.98,14043.0,75.5508,75.5606,75.5311,75.5508,14043.0
2024-06-04 13:40:00,76.98,77.01,76.94,76.95,12234.0,75.5508,75.5802,75.5115,75.5213,12234.0
2024-06-04 13:45:00,76.95,77.03,76.95,77.01,66948.0,75.5213,75.5998,75.5213,75.5802,66948.0
2024-06-04 13:50:00,77.01,77.04,77.01,77.03,6110.0,75.5802,75.6097,75.5802,75.5998,6110.0
2024-06-04 13:55:00,77.02,77.03,76.98,77.02,11529.0,75.59,75.5998,75.5508,75.59,11529.0
2024-06-04 14:00:00,77.02,77.05,76.99,77.01,14745.0,75.59,75.6195,75.5606,75.5802,14745.0
2024-06-04 14:05:00,77.0,77.0,76.9,76.92,98007.0,75.5704,75.5704,75.4723,75.4919,98007.0
2024-06-04 14:10:00,76.92,76.99,76.89,76.98,87353.0,75.4919,75.5606,75.4624,75.5508,87353.0
2024-06-04 14:15:00,76.98,77.15,76.98,77.12,243291.0,75.5508,75.7176,75.5508,75.6882,243291.0
2024-06-04 14:20:00,77.13,77.27,77.13,77.26,44460.0,75.698,75.8354,75.698,75.8256,44460.0
2024-06-04 14:25:00,77.27,77.3,77.17,77.23,153311.0,75.8354,75.8648,75.7372,75.7961,153311.0
2024-06-04 14:30:00,77.24,77.24,77.09,77.11,108091.0,75.8059,75.8059,75.6587,75.6784,108091.0
2024-06-04 14:35:00,77.11,77.17,77.09,77.17,29094.0,75.6784,75.7372,75.6587,75.7372,29094.0
2024-06-04 14:40:00,77.16,77.23,77.14,77.2,9705.0,75.7274,75.7961,75.7078,75.7667,9705.0
2024-06-04 14:45:00,77.21,77.22,77.14,77.17,11326.0,75.7765,75.7863,75.7078,75.7372,11326.0
2024-06-04 14:50:00,77.17,77.19,77.11,77.11,12889.0,75.7372,75.7569,75.6784,75.6784,12889.0
2024-06-04 14:55:00,77.11,77.13,77.05,77.06,19944.0,75.6784,75.698,75.6195,75.6293,19944.0
2024-06-04 15:00:00,77.05,77.05,76.87,76.91,72703.0,75.6195,75.6195,75.4428,75.4821,72703.0
2024-06-04 15:05:00,76.91,76.97,76.89,76.93,56875.0,75.4821,75.541,75.4624,75.5017,56875.0
2024-06-04 15:10:00,76.94,76.99,76.88,76.95,252885.0,75.5115,75.5606,75.4526,75.5213,252885.0
2024-06-04 15:15:00,76.95,77.0,76.94,76.96,105812.0,75.5213,75.5704,75.5115,75.5311,105812.0
2024-06-04 15:20:00,76.96,77.0,76.95,77.0,70511.0,75.5311,75.5704,75.5213,75.5704,70511.0
2024-06-04 15:25:00,77.0,77.0,76.93,76.95,64451.0,75.5704,75.5704,75.5017,75.5213,64451.0
2024-06-04 15:30:00,76.95,76.96,76.84,76.86,77659.0,75.5213,75.5311,75.4134,75.433,77659.0
2024-06-04 15:35:00,76.85,76.87,76.81,76.85,56523.0,75.4232,75.4428,75.3839,75.4232,56523.0
2024-06-04 15:40:00,76.86,76.92,76.82,76.91,70785.0,75.433,75.4919,75.3937,75.4821,70785.0
2024-06-04 15:45:00,76.92,76.94,76.85,76.86,116883.0,75.4919,75.5115,75.4232,75.433,116883.0
2024-06-04 15:50:00,76.86,76.97,76.85,76.95,165621.0,75.433,75.541,75.4232,75.5213,165621.0
2024-06-04 15:55:00,76.95,76.97,76.89,76.92,378219.0,75.5213,75.541,75.4624,75.4919,378219.0
2024-06-05 09:30:00,77.19,77.24,76.85,76.86,142299.0,75.7569,75.8059,75.4232,75.433,142299.0
2024-06-05 09:35:00,76.87,77.02,76.83,76.94,59353.0,75.4428,75.59,75.4036,75.5115,59353.0
2024-06-05 09:40:00,76.96,77.1,76.89,77.02,117389.0,75.5311,75.6685,75.4624,75.59,117389.0
2024-06-05 09:45:00,77.03,77.06,76.9,76.94,80510.0,75.5998,75.6293,75.4723,75.5115,80510.0
2024-06-05 09:50:00,76.94,77.0,76.81,76.85,85639.0,75.5115,75.5704,75.3839,75.4232,85639.0
2024-06-05 09:55:00,76.89,76.91,76.8,76.9,44355.0,75.4624,75.4821,75.3741,75.4723,44355.0
2024-06-05 10:00:00,76.83,77.01,76.59,76.95,123401.0,75.4036,75.5802,75.168,75.5213,123401.0
2024-06-05 10:05:00,76.94,76.99,76.79,76.84,65867.0,75.5115,75.5606,75.3643,75.4134,65867.0
2024-06-05 10:10:00,76.84,77.06,76.84,76.94,39066.0,75.4134,75.6293,75.4134,75.5115,39066.0
2024-06-05 10:15:00,76.94,76.96,76.81,76.84,14275.0,75.5115,75.5311,75.3839,75.4134,14275.0
2024-06-05 10:20:00,76.85,77.12,76.82,77.08,66797.0,75.4232,75.6882,75.3937,75.6489,66797.0
2024-06-05 10:25:00,77.09,77.19,77.07,77.19,60864.0,75.6587,75.7569,75.6391,75.7569,60864.0
2024-06-05 10:30:00,77.2,77.23,77.1,77.12,40325.0,75.7667,75.7961,75.6685,75.6882,40325.0
2024-06-05 10:35:00,77.12,77.26,77.12,77.26,65643.0,75.6882,75.8256,75.6882,75.8256,65643.0
2024-06-05 10:40:00,77.26,77.37,77.13,77.14,133023.0,75.8256,75.9335,75.698,75.7078,133023.0
2024-06-05 10:45:00,77.14,77.22,77.13,77.21,13716.0,75.7078,75.7863,75.698,75.7765,13716.0
2024-06-05 10:50:00,77.2,77.31,77.2,77.29,42072.0,75.7667,75.8746,75.7667,75.855,42072.0
2024-06-05 10:55:00,77.3,77.3,77.17,77.17,67384.0,75.8648,75.8648,75.7372,75.7372,67384.0
2024-06-05 11:00:00,77.21,77.31,77.21,77.31,23403.0,75.7765,75.8746,75.7765,75.8746,23403.0
2024-06-05 11:05:00,77.31,77.39,77.3,77.3,10812.0,75.8746,75.9532,75.8648,75.8648,10812.0
2024-06-05 11:10:00,77.3,77.41,77.3,77.41,16442.0,75.8648,75.9728,75.8648,75.9728,16442.0
2024-06-05 11:15:00,77.42,77.5,77.42,77.42,40569.0,75.9826,76.0611,75.9826,75.9826,40569.0
2024-06-05 11:20:00,77.41,77.42,77.34,77.38,52207.0,75.9728,75.9826,75.9041,75.9433,52207.0
2024-06-05 11:25:00,77.38,77.41,77.34,77.39,34950.0,75.9433,75.9728,75.9041,75.9532,34950.0
2024-06-05 11:30:00,77.4,77.51,77.39,77.48,16513.0,75.963,76.0709,75.9532,76.0415,16513.0
2024-06-05 11:35:00,77.48,77.53,77.47,77.49,8250.0,76.0415,76.0906,76.0317,76.0513,8250.0
2024-06-05 11:40:00,77.48,77.54,77.48,77.51,12495.0,76.0415,76.1004,76.0415,76.0709,12495.0
2024-06-05 11:45:00,77.51,77.52,77.47,77.49,12145.0,76.0709,76.0807,76.0317,76.0513,12145.0
2024-06-05 11:50:00,77.5,77.54,77.45,77.51,30928.0,76.0611,76.1004,76.012,76.0709,30928.0
2024-06-05 11:55:00,77.5,77.51,77.47,77.48,19255.0,76.0611,76.0709,76.0317,76.0415,19255.0
2024-06-05 12:00:00,77.49,77.53,77.48,77.48,14277.0,76.0513,76.0906,76.0415,76.0415,14277.0
2024-06-05 12:05:00,77.49,77.49,77.43,77.46,9434.0,76.0513,76.0513,75.9924,76.0219,9434.0
2024-06-05 12:10:00,77.45,77.53,77.45,77.49,15917.0,76.012,76.0906,76.012,76.0513,15917.0
2024-06-05 12:15:00,77.5,77.52,77.47,77.51,24181.0,76.0611,76.0807,76.0317,76.0709,24181.0
2024-06-05 12:20:00,77.5,77.5,77.47,77.5,7301.0,76.0611,76.0611,76.0317,76.0611,7301.0
2024-06-05 12:25:00,77.5,77.54,77.47,77.49,12748.0,76.0611,76.1004,76.0317,76.0513,12748.0
2024-06-05 12:30:00,77.48,77.54,77.47,77.54,8595.0,76.0415,76.1004,76.0317,76.1004,8595.0
2024-06-05 12:35:00,77.53,77.61,77.51,77.59,11811.0,76.0906,76.1691,76.0709,76.1494,11811.0
2024-06-05 12:40:00,77.6,77.6,77.52,77.53,10594.0,76.1593,76.1593,76.0807,76.0906,10594.0
2024-06-05 12:45:00,77.52,77.53,77.48,77.49,14576.0,76.0807,76.0906,76.0415,76.0513,14576.0
2024-06-05 12:50:00,77.49,77.49,77.47,77.47,45136.0,76.0513,76.0513,76.0317,76.0317,45136.0
2024-06-05 12:55:00,77.47,77.47,77.41,77.43,19890.0,76.0317,76.0317,75.9728,75.9924,19890.0
2024-06-05 13:00:00,77.43,77.45,77.4,77.44,18838.0,75.9924,76.012,75.963,76.0022,18838.0
2024-06-05 13:05:00,77.45,77.49,77.44,77.48,8473.0,76.012,76.0513,76.0022,76.0415,8473.0
2024-06-05 13:10:00,77.49,77.52,77.49,77.49,15607.0,76.0513,76.0807,76.0513,76.0513,15607.0
2024-06-05 13:15:00,77.5,77.51,77.46,77.46,25159.0,76.0611,76.0709,76.0219,76.0219,25159.0
2024-06-05 13:20:00,77.45,77.45,77.37,77.42,18233.0,76.012,76.012,75.9335,75.9826,18233.0
2024-06-05 13:25:00,77.43,77.47,77.43,77.47,6928.0,75.9924,76.0317,75.9924,76.0317,6928.0
2024-06-05 13:30:00,77.47,77.49,77.34,77.35,28181.0,76.0317,76.0513,75.9041,75.9139,28181.0
2024-06-05 13:35:00,77.35,77.38,77.32,77.34,127118.0,75.9139,75.9433,75.8845,75.9041,127118.0
2024-06-05 13:40:00,77.34,77.35,77.28,77.31,25423.0,75.9041,75.9139,75.8452,75.8746,25423.0
2024-06-05 13:45:00,77.32,77.32,77.29,77.31,6014.0,75.8845,75.8845,75.855,75.8746,6014.0
2024-06-05 13:50:00,77.31,77.34,77.28,77.34,16658.0,75.8746,75.9041,75.8452,75.9041,16658.0
2024-06-05 13:55:00,77.34,77.38,77.34,77.36,6500.0,75.9041,75.9433,75.9041,75.9237,6500.0
2024-06-05 14:00:00,77.36,77.42,77.35,77.42,9273.0,75.9237,75.9826,75.9139,75.9826,9273.0
2024-06-05 14:05:00,77.42,77.42,77.38,77.41,9665.0,75.9826,75.9826,75.9433,75.9728,9665.0
2024-06-05 14:10:00,77.41,77.42,77.37,77.38,9424.0,75.9728,75.9826,75.9335,75.9433,9424.0
2024-06-05 14:15:00,77.38,77.42,77.37,77.39,9773.0,75.9433,75.9826,75.9335,75.9532,9773.0
2024-06-05 14:20:00,77.39,77.42,77.36,77.42,25344.0,75.9532,75.9826,75.9237,75.9826,25344.0
2024-06-05 14:25:00,77.42,77.45,77.4,77.42,15368.0,75.9826,76.012,75.963,75.9826,15368.0
2024-06-05 14:30:00,77.41,77.46,77.39,77.43,37949.0,75.9728,76.0219,75.9532,75.9924,37949.0
2024-06-05 14:35:00,77.42,77.44,77.39,77.4,8444.0,75.9826,76.0022,75.9532,75.963,8444.0
2024-06-05 14:40:00,77.4,77.42,77.39,77.4,16877.0,75.963,75.9826,75.9532,75.963,16877.0
2024-06-05 14:45:00,77.42,77.47,77.39,77.44,21708.0,75.9826,76.0317,75.9532,76.0022,21708.0
2024-06-05 14:50:00,77.45,77.48,77.45,77.47,6801.0,76.012,76.0415,76.012,76.0317,6801.0
2024-06-05 14:55:00,77.47,77.5,77.43,77.43,26635.0,76.0317,76.0611,75.9924,75.9924,26635.0
2024-06-05 15:00:00,77.44,77.5,77.42,77.49,20389.0,76.0022,76.0611,75.9826,76.0513,20389.0
2024-06-05 15:05:00,77.49,77.52,77.46,77.48,27515.0,76.0513,76.0807,76.0219,76.0415,27515.0
2024-06-05 15:10:00,77.48,77.49,77.41,77.42,16070.0,76.0415,76.0513,75.9728,75.9826,16070.0
2024-06-05 15:15:00,77.42,77.48,77.41,77.47,23476.0,75.9826,76.0415,75.9728,76.0317,23476.0
2024-06-05 15:20:00,77.47,77.52,77.45,77.5,52182.0,76.0317,76.0807,76.012,76.0611,52182.0
2024-06-05 15:25:00,77.5,77.54,77.49,77.51,22919.0,76.0611,76.1004,76.0513,76.0709,22919.0
2024-06-05 15:30:00,77.51,77.54,77.47,77.54,87175.0,76.0709,76.1004,76.0317,76.1004,87175.0
2024-06-05 15:35:00,77.55,77.58,77.51,77.54,159675.0,76.1102,76.1396,76.0709,76.1004,159675.0
2024-06-05 15:40:00,77.54,77.59,77.53,77.56,92776.0,76.1004,76.1494,76.0906,76.12,92776.0
2024-06-05 15:45:00,77.56,77.56,77.51,77.54,82917.0,76.12,76.12,76.0709,76.1004,82917.0
2024-06-05 15:50:00,77.54,77.73,77.5,77.71,215206.0,76.1004,76.2868,76.0611,76.2672,215206.0
2024-06-05 15:55:00,77.72,77.73,77.61,77.63,234908.0,76.277,76.2868,76.1691,76.1887,234908.0
2024-06-06 09:30:00,77.28,77.39,77.04,77.04,72243.0,75.8452,75.9532,75.6097,75.6097,72243.0
2024-06-06 09:35:00,77.02,77.18,76.85,76.88,62718.0,75.59,75.7471,75.4232,75.4526,62718.0
2024-06-06 09:40:00,76.88,77.06,76.84,77.06,41881.0,75.4526,75.6293,75.4134,75.6293,41881.0
2024-06-06 09:45:00,77.06,77.35,77.05,77.34,29345.0,75.6293,75.9139,75.6195,75.9041,29345.0
2024-06-06 09:50:00,77.34,77.38,77.1,77.33,180372.0,75.9041,75.9433,75.6685,75.8943,180372.0
2024-06-06 09:55:00,77.33,77.42,77.26,77.32,67168.0,75.8943,75.9826,75.8256,75.8845,67168.0
2024-06-06 10:00:00,77.31,77.32,77.15,77.25,70191.0,75.8746,75.8845,75.7176,75.8158,70191.0
2024-06-06 10:05:00,77.24,77.32,77.19,77.29,86239.0,75.8059,75.8845,75.7569,75.855,86239.0
2024-06-06 10:10:00,77.29,77.38,77.26,77.36,52618.0,75.855,75.9433,75.8256,75.9237,52618.0
2024-06-06 10:15:00,77.36,77.42,77.34,77.39,18466.0,75.9237,75.9826,75.9041,75.9532,18466.0
2024-06-06 10:20:00,77.38,77.38,77.25,77.33,25708.0,75.9433,75.9433,75.8158,75.8943,25708.0
2024-06-06 10:25:00,77.32,77.32,77.15,77.24,38159.0,75.8845,75.8845,75.7176,75.8059,38159.0
2024-06-06 10:30:00,77.23,77.26,77.13,77.15,21929.0,75.7961,75.8256,75.698,75.7176,21929.0
2024-06-06 10:35:00,77.16,77.2,77.14,77.17,23707.0,75.7274,75.7667,75.7078,75.7372,23707.0
2024-06-06 10:40:00,77.17,77.2,77.09,77.18,18763.0,75.7372,75.7667,75.6587,75.7471,18763.0
2024-06-06 10:45:00,77.18,77.22,77.14,77.19,6328.0,75.7471,75.7863,75.7078,75.7569,6328.0
2024-06-06 10:50:00,77.17,77.17,77.04,77.07,12614.0,75.7372,75.7372,75.6097,75.6391,12614.0
2024-06-06 10:55:00,77.06,77.11,77.03,77.06,7880.0,75.6293,75.6784,75.5998,75.6293,7880.0
2024-06-06 11:00:00,77.06,77.08,77.0,77.05,8569.0,75.6293,75.6489,75.5704,75.6195,8569.0
2024-06-06 11:05:00,77.04,77.14,77.04,77.13,5020.0,75.6097,75.7078,75.6097,75.698,5020.0
2024-06-06 11:10:00,77.13,77.17,77.11,77.13,5970.0,75.698,75.7372,75.6784,75.698,5970.0
2024-06-06 11:15:00,77.14,77.28,77.13,77.28,12357.0,75.7078,75.8452,75.698,75.8452,12357.0
2024-06-06 11:20:00,77.27,77.31,77.27,77.29,12347.0,75.8354,75.8746,75.8354,75.855,12347.0
2024-06-06 11:25:00,77.29,77.34,77.26,77.28,12669.0,75.855,75.9041,75.8256,75.8452,12669.0
2024-06-06 11:30:00,77.27,77.29,77.21,77.22,8708.0,75.8354,75.855,75.7765,75.7863,8708.0
2024-06-06 11:35:00,77.21,77.26,77.19,77.24,4098.0,75.7765,75.8256,75.7569,75.8059,4098.0
2024-06-06 11:40:00,77.26,77.27,77.19,77.19,6474.0,75.8256,75.8354,75.7569,75.7569,6474.0
2024-06-06 11:45:00,77.19,77.21,77.15,77.2,10894.0,75.7569,75.7765,75.7176,75.7667,10894.0
2024-06-06 11:50:00,77.21,77.24,77.2,77.22,14972.0,75.7765,75.8059,75.7667,75.7863,14972.0
2024-06-06 11:55:00,77.21,77.22,77.17,77.18,13648.0,75.7765,75.7863,75.7372,75.7471,13648.0
2024-06-06 12:00:00,77.17,77.21,77.14,77.2,13021.0,75.7372,75.7765,75.7078,75.7667,13021.0
2024-06-06 12:05:00,77.2,77.23,77.15,77.18,12969.0,75.7667,75.7961,75.7176,75.7471,12969.0
2024-06-06 12:10:00,77.18,77.19,77.14,77.17,12808.0,75.7471,75.7569,75.7078,75.7372,12808.0
2024-06-06 12:15:00,77.16,77.17,77.08,77.12,119117.0,75.7274,75.7372,75.6489,75.6882,119117.0
2024-06-06 12:20:00,77.12,77.12,77.03,77.08,73900.0,75.6882,75.6882,75.5998,75.6489,73900.0
2024-06-06 12:25:00,77.08,77.14,77.06,77.13,63488.0,75.6489,75.7078,75.6293,75.698,63488.0
2024-06-06 12:30:00,77.13,77.15,77.11,77.14,30993.0,75.698,75.7176,75.6784,75.7078,30993.0
2024-06-06 12:35:00,77.14,77.21,77.11,77.19,100489.0,75.7078,75.7765,75.6784,75.7569,100489.0
2024-06-06 12:40:00,77.2,77.25,77.19,77.23,20360.0,75.7667,75.8158,75.7569,75.7961,20360.0
2024-06-06 12:45:00,77.23,77.31,77.23,77.3,40558.0,75.7961,75.8746,75.7961,75.8648,40558.0
2024-06-06 12:50:00,77.3,77.31,77.28,77.28,13337.0,75.8648,75.8746,75.8452,75.8452,13337.0
2024-06-06 12:55:00,77.28,77.31,77.25,77.29,14002.0,75.8452,75.8746,75.8158,75.855,14002.0
2024-06-06 13:00:00,77.29,77.46,77.28,77.45,39806.0,75.855,76.0219,75.8452,76.012,39806.0
2024-06-06 13:05:00,77.46,77.48,77.4,77.44,58423.0,76.0219,76.0415,75.963,76.0022,58423.0
2024-06-06 13:10:00,77.43,77.47,77.41,77.41,44587.0,75.9924,76.0317,75.9728,75.9728,44587.0
2024-06-06 13:15:00,77.42,77.53,77.41,77.53,34509.0,75.9826,76.0906,75.9728,76.0906,34509.0
2024-06-06 13:20:00,77.54,77.6,77.5,77.59,34761.0,76.1004,76.1593,76.0611,76.1494,34761.0
2024-06-06 13:25:00,77.58,77.71,77.54,77.71,11838.0,76.1396,76.2672,76.1004,76.2672,11838.0
2024-06-06 13:30:00,77.71,77.79,77.69,77.78,73644.0,76.2672,76.3457,76.2476,76.3359,73644.0
2024-06-06 13:35:00,77.77,78.06,77.76,78.04,296165.0,76.3261,76.6107,76.3163,76.5911,296165.0
2024-06-06 13:40:00,78.04,78.17,77.89,78.16,354532.0,76.5911,76.7187,76.4439,76.7089,354532.0
2024-06-06 13:45:00,78.15,78.16,77.93,77.93,298551.0,76.699,76.7089,76.4831,76.4831,298551.0
2024-06-06 13:50:00,77.93,77.97,77.76,77.77,213606.0,76.4831,76.5224,76.3163,76.3261,213606.0
2024-06-06 13:55:00,77.77,77.81,77.68,77.77,215130.0,76.3261,76.3654,76.2378,76.3261,215130.0
2024-06-06 14:00:00,77.77,77.86,77.72,77.73,89151.0,76.3261,76.4144,76.277,76.2868,89151.0
2024-06-06 14:05:00,77.72,77.72,77.37,77.38,154237.0,76.277,76.277,75.9335,75.9433,154237.0
2024-06-06 14:10:00,77.37,77.41,77.23,77.33,194089.0,75.9335,75.9728,75.7961,75.8943,194089.0
2024-06-06 14:15:00,77.32,77.49,77.31,77.45,65967.0,75.8845,76.0513,75.8746,76.012,65967.0
2024-06-06 14:20:00,77.44,77.48,77.4,77.43,33040.0,76.0022,76.0415,75.963,75.9924,33040.0
2024-06-06 14:25:00,77.44,77.45,77.35,77.45,42501.0,76.0022,76.012,75.9139,76.012,42501.0
2024-06-06 14:30:00,77.45,77.56,77.42,77.51,116399.0,76.012,76.12,75.9826,76.0709,116399.0
2024-06-06 14:35:00,77.52,77.59,77.48,77.56,48321.0,76.0807,76.1494,76.0415,76.12,48321.0
2024-06-06 14:40:00,77.58,77.61,77.49,77.49,23516.0,76.1396,76.1691,76.0513,76.0513,23516.0
2024-06-06 14:45:00,77.53,77.59,77.47,77.55,122762.0,76.0906,76.1494,76.0317,76.1102,122762.0
2024-06-06 14:50:00,77.55,77.62,77.47,77.61,97742.0,76.1102,76.1789,76.0317,76.1691,97742.0
2024-06-06 14:55:00,77.6,77.68,77.6,77.65,60642.0,76.1593,76.2378,76.1593,76.2083,60642.0
2024-06-06 15:00:00,77.64,77.77,77.63,77.76,51038.0,76.1985,76.3261,76.1887,76.3163,51038.0
2024-06-06 15:05:00,77.75,77.87,77.75,77.83,55492.0,76.3065,76.4242,76.3065,76.385,55492.0
2024-06-06 15:10:00,77.83,77.94,77.8,77.84,187808.0,76.385,76.4929,76.3555,76.3948,187808.0
2024-06-06 15:15:00,77.86,77.95,77.77,77.9,87282.0,76.4144,76.5028,76.3261,76.4537,87282.0
2024-06-06 15:20:00,77.91,78.0,77.88,78.0,132913.0,76.4635,76.5518,76.4341,76.5518,132913.0
2024-06-06 15:25:00,78.01,78.09,77.96,78.08,105456.0,76.5616,76.6402,76.5126,76.6303,105456.0
2024-06-06 15:30:00,78.07,78.07,77.94,78.01,105734.0,76.6205,76.6205,76.4929,76.5616,105734.0
2024-06-06 15:35:00,78.0,78.03,77.85,77.86,178056.0,76.5518,76.5813,76.4046,76.4144,178056.0
2024-06-06 15:40:00,77.86,78.02,77.81,77.99,87024.0,76.4144,76.5715,76.3654,76.542,87024.0
2024-06-06 15:45:00,77.98,78.05,77.96,78.0,137704.0,76.5322,76.6009,76.5126,76.5518,137704.0
2024-06-06 15:50:00,78.0,78.11,77.95,78.08,415099.0,76.5518,76.6598,76.5028,76.6303,415099.0
2024-06-06 15:55:00,78.08,78.13,78.0,78.04,495466.0,76.6303,76.6794,76.5518,76.5911,495466.0
2024-06-07 09:30:00,76.97,77.31,76.87,77.0,257775.0,75.541,75.8746,75.4428,75.5704,257775.0
2024-06-07 09:35:00,77.04,77.48,76.96,77.46,251399.0,75.6097,76.0415,75.5311,76.0219,251399.0
2024-06-07 09:40:00,77.44,77.89,77.44,77.89,333559.0,76.0022,76.4439,76.0022,76.4439,333559.0
2024-06-07 09:45:00,77.9,77.91,77.44,77.62,107226.0,76.4537,76.4635,76.0022,76.1789,107226.0
2024-06-07 09:50:00,77.63,77.73,77.27,77.29,154277.0,76.1887,76.2868,75.8354,75.855,154277.0
2024-06-07 09:55:00,77.31,77.33,77.17,77.24,55322.0,75.8746,75.8943,75.7372,75.8059,55322.0
2024-06-07 10:00:00,77.23,77.29,77.05,77.09,131277.0,75.7961,75.855,75.6195,75.6587,131277.0
2024-06-07 10:05:00,77.1,77.27,77.06,77.22,81551.0,75.6685,75.8354,75.6293,75.7863,81551.0
2024-06-07 10:10:00,77.21,77.24,77.05,77.1,76016.0,75.7765,75.8059,75.6195,75.6685,76016.0
2024-06-07 10:15:00,77.1,77.16,77.04,77.04,77259.0,75.6685,75.7274,75.6097,75.6097,77259.0
2024-06-07 10:20:00,77.04,77.06,76.83,77.04,89009.0,75.6097,75.6293,75.4036,75.6097,89009.0
2024-06-07 10:25:00,77.02,77.18,77.01,77.16,72960.0,75.59,75.7471,75.5802,75.7274,72960.0
2024-06-07 10:30:00,77.16,77.17,76.88,76.94,154664.0,75.7274,75.7372,75.4526,75.5115,154664.0
2024-06-07 10:35:00,76.95,77.16,76.92,77.12,78640.0,75.5213,75.7274,75.4919,75.6882,78640.0
2024-06-07 10:40:00,77.13,77.21,77.11,77.17,41630.0,75.698,75.7765,75.6784,75.7372,41630.0
2024-06-07 10:45:00,77.16,77.24,77.12,77.17,57107.0,75.7274,75.8059,75.6882,75.7372,57107.0
2024-06-07 10:50:00,77.17,77.18,76.99,77.03,89431.0,75.7372,75.7471,75.5606,75.5998,89431.0
2024-06-07 10:55:00,77.03,77.06,76.94,76.96,63417.0,75.5998,75.6293,75.5115,75.5311,63417.0
2024-06-07 11:00:00,76.96,76.96,76.8,76.83,46246.0,75.5311,75.5311,75.3741,75.4036,46246.0
2024-06-07 11:05:00,76.83,76.86,76.65,76.84,107059.0,75.4036,75.433,75.2269,75.4134,107059.0
2024-06-07 11:10:00,76.84,76.93,76.8,76.93,76755.0,75.4134,75.5017,75.3741,75.5017,76755.0
2024-06-07 11:15:00,76.93,77.02,76.86,76.88,100193.0,75.5017,75.59,75.433,75.4526,100193.0
2024-06-07 11:20:00,76.88,76.96,76.83,76.94,77660.0,75.4526,75.5311,75.4036,75.5115,77660.0
2024-06-07 11:25:00,76.94,77.0,76.89,76.94,64103.0,75.5115,75.5704,75.4624,75.5115,64103.0
2024-06-07 11:30:00,76.93,77.05,76.92,77.0,83482.0,75.5017,75.6195,75.4919,75.5704,83482.0
2024-06-07 11:35:00,77.01,77.03,76.93,77.03,24950.0,75.5802,75.5998,75.5017,75.5998,24950.0
2024-06-07 11:40:00,77.04,77.06,76.89,76.92,55926.0,75.6097,75.6293,75.4624,75.4919,55926.0
2024-06-07 11:45:00,76.93,76.97,76.9,76.97,31740.0,75.5017,75.541,75.4723,75.541,31740.0
2024-06-07 11:50:00,76.96,77.09,76.95,77.04,27992.0,75.5311,75.6587,75.5213,75.6097,27992.0
2024-06-07 11:55:00,77.02,77.09,76.96,77.08,46354.0,75.59,75.6587,75.5311,75.6489,46354.0
2024-06-07 12:00:00,77.08,77.12,76.89,76.95,84938.0,75.6489,75.6882,75.4624,75.5213,84938.0
2024-06-07 12:05:00,76.95,77.04,76.85,77.0,185468.0,75.5213,75.6097,75.4232,75.5704,185468.0
2024-06-07 12:10:00,77.0,77.02,76.79,76.79,220418.0,75.5704,75.59,75.3643,75.3643,220418.0
2024-06-07 12:15:00,76.8,76.88,76.71,76.82,115445.0,75.3741,75.4526,75.2858,75.3937,115445.0
2024-06-07 12:20:00,76.82,76.82,76.58,76.61,95272.0,75.3937,75.3937,75.1582,75.1876,95272.0
2024-06-07 12:25:00,76.61,77.11,76.6,77.11,779743.0,75.1876,75.6784,75.1778,75.6784,779743.0
2024-06-07 12:30:00,77.12,77.3,76.87,76.94,693266.0,75.6882,75.8648,75.4428,75.5115,693266.0
2024-06-07 12:35:00,76.95,77.01,76.69,76.81,588003.0,75.5213,75.5802,75.2662,75.3839,588003.0
2024-06-07 12:40:00,76.81,76.81,76.6,76.66,173360.0,75.3839,75.3839,75.1778,75.2367,173360.0
2024-06-07 12:45:00,76.67,76.67,76.39,76.5,169862.0,75.2465,75.2465,74.9717,75.0797,169862.0
2024-06-07 12:50:00,76.49,76.64,76.48,76.63,261234.0,75.0699,75.2171,75.0601,75.2073,261234.0
2024-06-07 12:55:00,76.63,76.76,76.53,76.55,542082.0,75.2073,75.3349,75.1091,75.1288,542082.0
2024-06-07 13:00:00,76.56,76.56,76.34,76.36,174468.0,75.1386,75.1386,74.9227,74.9423,174468.0
2024-06-07 13:05:00,76.36,76.49,76.32,76.42,317140.0,74.9423,75.0699,74.903,75.0012,317140.0
2024-06-07 13:10:00,76.41,76.42,76.22,76.23,301526.0,74.9914,75.0012,74.8049,74.8147,301526.0
2024-06-07 13:15:00,76.23,76.41,76.18,76.38,235990.0,74.8147,74.9914,74.7656,74.9619,235990.0
2024-06-07 13:20:00,76.38,76.51,76.34,76.46,270101.0,74.9619,75.0895,74.9227,75.0404,270101.0
2024-06-07 13:25:00,76.47,76.48,76.38,76.42,87977.0,75.0502,75.0601,74.9619,75.0012,87977.0
2024-06-07 13:30:00,76.41,76.47,76.23,76.24,340594.0,74.9914,75.0502,74.8147,74.8245,340594.0
2024-06-07 13:35:00,76.26,76.35,76.21,76.34,129659.0,74.8441,74.9325,74.7951,74.9227,129659.0
2024-06-07 13:40:00,76.34,76.39,76.25,76.39,77892.0,74.9227,74.9717,74.8343,74.9717,77892.0
2024-06-07 13:45:00,76.4,76.44,76.31,76.35,114852.0,74.9815,75.0208,74.8932,74.9325,114852.0
2024-06-07 13:50:00,76.35,76.37,76.27,76.28,34773.0,74.9325,74.9521,74.854,74.8638,34773.0
2024-06-07 13:55:00,76.28,76.29,76.22,76.25,54385.0,74.8638,74.8736,74.8049,74.8343,54385.0
2024-06-07 14:00:00,76.24,76.24,76.05,76.06,82211.0,74.8245,74.8245,74.638,74.6479,82211.0
2024-06-07 14:05:00,76.06,76.09,75.96,76.0,125651.0,74.6479,74.6773,74.5497,74.589,125651.0
2024-06-07 14:10:00,75.99,76.02,75.94,75.96,96817.0,74.5792,74.6086,74.5301,74.5497,96817.0
2024-06-07 14:15:00,75.94,75.99,75.84,75.91,72604.0,74.5301,74.5792,74.4319,74.5006,72604.0
2024-06-07 14:20:00,75.91,76.06,75.91,76.03,46442.0,74.5006,74.6479,74.5006,74.6184,46442.0
2024-06-07 14:25:00,76.03,76.09,76.01,76.04,81103.0,74.6184,74.6773,74.5988,74.6282,81103.0
2024-06-07 14:30:00,76.04,76.19,76.03,76.11,68790.0,74.6282,74.7754,74.6184,74.6969,68790.0
2024-06-07 14:35:00,76.09,76.16,76.07,76.14,37643.0,74.6773,74.746,74.6577,74.7264,37643.0
2024-06-07 14:40:00,76.14,76.19,76.12,76.19,60878.0,74.7264,74.7754,74.7067,74.7754,60878.0
2024-06-07 14:45:00,76.19,76.22,76.15,76.17,29147.0,74.7754,74.8049,74.7362,74.7558,29147.0
2024-06-07 14:50:00,76.17,76.19,76.11,76.15,32236.0,74.7558,74.7754,74.6969,74.7362,32236.0
2024-06-07 14:55:00,76.15,76.15,76.08,76.08,31661.0,74.7362,74.7362,74.6675,74.6675,31661.0
2024-06-07 15:00:00,76.08,76.11,76.01,76.1,35621.0,74.6675,74.6969,74.5988,74.6871,35621.0
2024-06-07 15:05:00,76.11,76.13,76.05,76.09,32979.0,74.6969,74.7166,74.638,74.6773,32979.0
2024-06-07 15:10:00,76.09,76.1,76.01,76.05,73633.0,74.6773,74.6871,74.5988,74.638,73633.0
2024-06-07 15:15:00,76.05,76.11,76.04,76.05,29016.0,74.638,74.6969,74.6282,74.638,29016.0
2024-06-07 15:20:00,76.05,76.15,76.02,76.09,52406.0,74.638,74.7362,74.6086,74.6773,52406.0
2024-06-07 15:25:00,76.09,76.12,76.06,76.11,50016.0,74.6773,74.7067,74.6479,74.6969,50016.0
2024-06-07 15:30:00,76.1,76.17,76.07,76.13,63691.0,74.6871,74.7558,74.6577,74.7166,63691.0
2024-06-07 15:35:00,76.12,76.15,76.1,76.13,42279.0,74.7067,74.7362,74.6871,74.7166,42279.0
2024-06-07 15:40:00,76.14,76.15,76.09,76.13,72277.0,74.7264,74.7362,74.6773,74.7166,72277.0
2024-06-07 15:45:00,76.12,76.12,76.05,76.12,136843.0,74.7067,74.7067,74.638,74.7067,136843.0
2024-06-07 15:50:00,76.11,76.18,76.09,76.17,128665.0,74.6969,74.7656,74.6773,74.7558,128665.0
2024-06-07 15:55:00,76.17,76.2,76.03,76.05,710661.0,74.7558,74.7853,74.6184,74.638,710661.0
2024-06-10 09:30:00,75.84,75.84,75.36,75.53,191294.0,74.4319,74.4319,73.9608,74.1277,191294.0
2024-06-10 09:35:00,75.51,75.6,75.34,75.42,107087.0,74.1081,74.1964,73.9412,74.0197,107087.0
2024-06-10 09:40:00,75.43,75.68,75.34,75.68,64155.0,74.0295,74.2749,73.9412,74.2749,64155.0
2024-06-10 09:45:00,75.7,75.77,75.65,75.7,147933.0,74.2945,74.3632,74.2455,74.2945,147933.0
2024-06-10 09:50:00,75.72,75.82,75.67,75.68,169320.0,74.3142,74.4123,74.2651,74.2749,169320.0
2024-06-10 09:55:00,75.68,75.73,75.57,75.72,84434.0,74.2749,74.324,74.1669,74.3142,84434.0
2024-06-10 10:00:00,75.73,75.8,75.65,75.74,21362.0,74.324,74.3927,74.2455,74.3338,21362.0
2024-06-10 10:05:00,75.74,75.85,75.72,75.81,24504.0,74.3338,74.4417,74.3142,74.4025,24504.0
2024-06-10 10:10:00,75.81,75.89,75.73,75.89,28140.0,74.4025,74.481,74.324,74.481,28140.0
2024-06-10 10:15:00,75.9,75.96,75.79,75.8,192352.0,74.4908,74.5497,74.3829,74.3927,192352.0
2024-06-10 10:20:00,75.81,75.82,75.74,75.79,97635.0,74.4025,74.4123,74.3338,74.3829,97635.0
2024-06-10 10:25:00,75.78,75.78,75.69,75.71,25209.0,74.373,74.373,74.2847,74.3043,25209.0
2024-06-10 10:30:00,75.7,75.86,75.68,75.8,130274.0,74.2945,74.4516,74.2749,74.3927,130274.0
2024-06-10 10:35:00,75.8,75.85,75.75,75.75,128459.0,74.3927,74.4417,74.3436,74.3436,128459.0
2024-06-10 10:40:00,75.75,75.79,75.69,75.76,121455.0,74.3436,74.3829,74.2847,74.3534,121455.0
2024-06-10 10:45:00,75.76,75.78,75.73,75.74,72254.0,74.3534,74.373,74.324,74.3338,72254.0
2024-06-10 10:50:00,75.75,75.75,75.67,75.71,62583.0,74.3436,74.3436,74.2651,74.3043,62583.0
2024-06-10 10:55:00,75.72,75.72,75.62,75.63,14817.0,74.3142,74.3142,74.216,74.2258,14817.0
2024-06-10 11:00:00,75.63,75.65,75.58,75.63,49555.0,74.2258,74.2455,74.1768,74.2258,49555.0
2024-06-10 11:05:00,75.63,75.67,75.61,75.63,16480.0,74.2258,74.2651,74.2062,74.2258,16480.0
2024-06-10 11:10:00,75.63,75.63,75.5,75.51,42384.0,74.2258,74.2258,74.0982,74.1081,42384.0
2024-06-10 11:15:00,75.51,75.51,75.42,75.44,21660.0,74.1081,74.1081,74.0197,74.0394,21660.0
2024-06-10 11:20:00,75.45,75.47,75.43,75.46,83540.0,74.0492,74.0688,74.0295,74.059,83540.0
2024-06-10 11:25:00,75.46,75.47,75.43,75.43,29786.0,74.059,74.0688,74.0295,74.0295,29786.0
2024-06-10 11:30:00,75.42,75.44,75.38,75.41,38622.0,74.0197,74.0394,73.9805,74.0099,38622.0
2024-06-10 11:35:00,75.42,75.43,75.32,75.33,41467.0,74.0197,74.0295,73.9216,73.9314,41467.0
2024-06-10 11:40:00,75.33,75.44,75.33,75.43,21139.0,73.9314,74.0394,73.9314,74.0295,21139.0
2024-06-10 11:45:00,75.42,75.5,75.42,75.46,69434.0,74.0197,74.0982,74.0197,74.059,69434.0
2024-06-10 11:50:00,75.47,75.53,75.46,75.52,37763.0,74.0688,74.1277,74.059,74.1179,37763.0
2024-06-10 11:55:00,75.53,75.56,75.46,75.48,19141.0,74.1277,74.1571,74.059,74.0786,19141.0
2024-06-10 12:00:00,75.48,75.5,75.4,75.41,65962.0,74.0786,74.0982,74.0001,74.0099,65962.0
2024-06-10 12:05:00,75.41,75.44,75.4,75.42,21202.0,74.0099,74.0394,74.0001,74.0197,21202.0
2024-06-10 12:10:00,75.42,75.43,75.38,75.41,74144.0,74.0197,74.0295,73.9805,74.0099,74144.0
2024-06-10 12:15:00,75.42,75.45,75.4,75.43,11684.0,74.0197,74.0492,74.0001,74.0295,11684.0
2024-06-10 12:20:00,75.42,75.45,75.41,75.44,13368.0,74.0197,74.0492,74.0099,74.0394,13368.0
2024-06-10 12:25:00,75.45,75.46,75.41,75.44,18372.0,74.0492,74.059,74.0099,74.0394,18372.0
2024-06-10 12:30:00,75.44,75.49,75.38,75.38,31916.0,74.0394,74.0884,73.9805,73.9805,31916.0
2024-06-10 12:35:00,75.37,75.41,75.35,75.41,12813.0,73.9707,74.0099,73.951,74.0099,12813.0
2024-06-10 12:40:00,75.41,75.45,75.4,75.4,19419.0,74.0099,74.0492,74.0001,74.0001,19419.0
2024-06-10 12:45:00,75.39,75.42,75.37,75.38,11197.0,73.9903,74.0197,73.9707,73.9805,11197.0
2024-06-10 12:50:00,75.38,75.46,75.37,75.46,21103.0,73.9805,74.059,73.9707,74.059,21103.0
2024-06-10 12:55:00,75.46,75.55,75.46,75.49,71188.0,74.059,74.1473,74.059,74.0884,71188.0
2024-06-10 13:00:00,75.49,75.49,75.42,75.46,21314.0,74.0884,74.0884,74.0197,74.059,21314.0
2024-06-10 13:05:00,75.47,75.5,75.44,75.45,11146.0,74.0688,74.0982,74.0394,74.0492,11146.0
2024-06-10 13:10:00,75.45,75.46,75.43,75.44,12552.0,74.0492,74.059,74.0295,74.0394,12552.0
2024-06-10 13:15:00,75.44,75.47,75.42,75.47,10269.0,74.0394,74.0688,74.0197,74.0688,10269.0
2024-06-10 13:20:00,75.47,75.54,75.46,75.52,13554.0,74.0688,74.1375,74.059,74.1179,13554.0
2024-06-10 13:25:00,75.53,75.58,75.52,75.52,30545.0,74.1277,74.1768,74.1179,74.1179,30545.0
2024-06-10 13:30:00,75.51,75.55,75.5,75.54,17079.0,74.1081,74.1473,74.0982,74.1375,17079.0
2024-06-10 13:35:00,75.55,75.56,75.52,75.53,17411.0,74.1473,74.1571,74.1179,74.1277,17411.0
2024-06-10 13:40:00,75.53,75.61,75.52,75.58,13041.0,74.1277,74.2062,74.1179,74.1768,13041.0
2024-06-10 13:45:00,75.58,75.72,75.58,75.69,48850.0,74.1768,74.3142,74.1768,74.2847,48850.0
2024-06-10 13:50:00,75.69,75.7,75.63,75.65,54664.0,74.2847,74.2945,74.2258,74.2455,54664.0
2024-06-10 13:55:00,75.64,75.64,75.58,75.59,71825.0,74.2356,74.2356,74.1768,74.1866,71825.0
2024-06-10 14:00:00,75.58,75.58,75.54,75.56,15778.0,74.1768,74.1768,74.1375,74.1571,15778.0
2024-06-10 14:05:00,75.56,75.64,75.54,75.57,52925.0,74.1571,74.2356,74.1375,74.1669,52925.0
2024-06-10 14:10:00,75.57,75.61,75.54,75.61,13833.0,74.1669,74.2062,74.1375,74.2062,13833.0
2024-06-10 14:15:00,75.61,75.69,75.61,75.64,70003.0,74.2062,74.2847,74.2062,74.2356,70003.0
2024-06-10 14:20:00,75.65,75.66,75.6,75.62,18708.0,74.2455,74.2553,74.1964,74.216,18708.0
2024-06-10 14:25:00,75.61,75.66,75.61,75.62,33116.0,74.2062,74.2553,74.2062,74.216,33116.0
2024-06-10 14:30:00,75.61,75.65,75.6,75.65,15252.0,74.2062,74.2455,74.1964,74.2455,15252.0
2024-06-10 14:35:00,75.64,75.69,75.64,75.67,21585.0,74.2356,74.2847,74.2356,74.2651,21585.0
2024-06-10 14:40:00,75.67,75.73,75.67,75.73,27423.0,74.2651,74.324,74.2651,74.324,27423.0
2024-06-10 14:45:00,75.73,75.75,75.69,75.7,47010.0,74.324,74.3436,74.2847,74.2945,47010.0
2024-06-10 14:50:00,75.69,75.7,75.66,75.68,54725.0,74.2847,74.2945,74.2553,74.2749,54725.0
2024-06-10 14:55:00,75.68,75.7,75.65,75.69,14206.0,74.2749,74.2945,74.2455,74.2847,14206.0
2024-06-10 15:00:00,75.68,75.7,75.65,75.66,43413.0,74.2749,74.2945,74.2455,74.2553,43413.0
2024-06-10 15:05:00,75.67,75.7,75.65,75.65,37122.0,74.2651,74.2945,74.2455,74.2455,37122.0
2024-06-10 15:10:00,75.64,75.72,75.61,75.72,38302.0,74.2356,74.3142,74.2062,74.3142,38302.0
2024-06-10 15:15:00,75.72,75.74,75.68,75.71,24750.0,74.3142,74.3338,74.2749,74.3043,24750.0
2024-06-10 15:20:00,75.71,75.75,75.7,75.73,31023.0,74.3043,74.3436,74.2945,74.324,31023.0
2024-06-10 15:25:00,75.72,75.77,75.7,75.73,52617.0,74.3142,74.3632,74.2945,74.324,52617.0
2024-06-10 15:30:00,75.73,75.76,75.71,75.72,54023.0,74.324,74.3534,74.3043,74.3142,54023.0
2024-06-10 15:35:00,75.71,75.72,75.65,75.67,60156.0,74.3043,74.3142,74.2455,74.2651,60156.0
2024-06-10 15:40:00,75.67,75.76,75.66,75.75,137089.0,74.2651,74.3534,74.2553,74.3436,137089.0
2024-06-10 15:45:00,75.74,75.78,75.71,75.71,76955.0,74.3338,74.373,74.3043,74.3043,76955.0
2024-06-10 15:50:00,75.7,75.82,75.69,75.8,132556.0,74.2945,74.4123,74.2847,74.3927,132556.0
2024-06-10 15:55:00,75.8,75.8,75.71,75.75,319048.0,74.3927,74.3927,74.3043,74.3436,319048.0
2024-06-11 09:30:00,75.34,75.41,75.1,75.12,50905.0,73.9412,74.0099,73.7057,73.7253,50905.0
2024-06-11 09:35:00,75.09,75.09,74.96,75.03,25843.0,73.6959,73.6959,73.5683,73.637,25843.0
2024-06-11 09:40:00,75.02,75.1,74.9,74.94,46863.0,73.6272,73.7057,73.5094,73.5486,46863.0
2024-06-11 09:45:00,74.93,74.93,74.7,74.71,29021.0,73.5388,73.5388,73.3131,73.3229,29021.0
2024-06-11 09:50:00,74.7,74.91,74.7,74.86,24715.0,73.3131,73.5192,73.3131,73.4701,24715.0
2024-06-11 09:55:00,74.86,74.87,74.81,74.83,16799.0,73.4701,73.4799,73.4211,73.4407,16799.0
2024-06-11 10:00:00,74.83,75.01,74.82,75.01,78759.0,73.4407,73.6173,73.4309,73.6173,78759.0
2024-06-11 10:05:00,75.01,75.12,75.01,75.06,85242.0,73.6173,73.7253,73.6173,73.6664,85242.0
2024-06-11 10:10:00,75.06,75.25,75.06,75.25,30819.0,73.6664,73.8529,73.6664,73.8529,30819.0
2024-06-11 10:15:00,75.25,75.31,75.19,75.23,162108.0,73.8529,73.9118,73.794,73.8333,162108.0
2024-06-11 10:20:00,75.23,75.29,75.18,75.22,168031.0,73.8333,73.8921,73.7842,73.8234,168031.0
2024-06-11 10:25:00,75.23,75.23,75.13,75.15,79934.0,73.8333,73.8333,73.7351,73.7547,79934.0
2024-06-11 10:30:00,75.15,75.16,75.08,75.09,33932.0,73.7547,73.7646,73.686,73.6959,33932.0
2024-06-11 10:35:00,75.09,75.17,75.07,75.17,76160.0,73.6959,73.7744,73.6762,73.7744,76160.0
2024-06-11 10:40:00,75.17,75.3,75.17,75.27,51565.0,73.7744,73.902,73.7744,73.8725,51565.0
2024-06-11 10:45:00,75.26,75.34,75.26,75.26,80977.0,73.8627,73.9412,73.8627,73.8627,80977.0
2024-06-11 10:50:00,75.26,75.31,75.21,75.29,19181.0,73.8627,73.9118,73.8136,73.8921,19181.0
2024-06-11 10:55:00,75.29,75.34,75.26,75.33,25454.0,73.8921,73.9412,73.8627,73.9314,25454.0
2024-06-11 11:00:00,75.33,75.35,75.31,75.31,23601.0,73.9314,73.951,73.9118,73.9118,23601.0
2024-06-11 11:05:00,75.31,75.33,75.27,75.33,9750.0,73.9118,73.9314,73.8725,73.9314,9750.0
2024-06-11 11:10:00,75.34,75.39,75.33,75.37,15044.0,73.9412,73.9903,73.9314,73.9707,15044.0
2024-06-11 11:15:00,75.37,75.43,75.36,75.41,19271.0,73.9707,74.0295,73.9608,74.0099,19271.0
2024-06-11 11:20:00,75.41,75.42,75.36,75.36,63626.0,74.0099,74.0197,73.9608,73.9608,63626.0
2024-06-11 11:25:00,75.35,75.36,75.29,75.29,10023.0,73.951,73.9608,73.8921,73.8921,10023.0
2024-06-11 11:30:00,75.3,75.31,75.24,75.25,5508.0,73.902,73.9118,73.8431,73.8529,5508.0
2024-06-11 11:35:00,75.25,75.26,75.21,75.21,86486.0,73.8529,73.8627,73.8136,73.8136,86486.0
2024-06-11 11:40:00,75.21,75.3,75.21,75.23,103442.0,73.8136,73.902,73.8136,73.8333,103442.0
2024-06-11 11:45:00,75.23,75.33,75.23,75.3,96098.0,73.8333,73.9314,73.8333,73.902,96098.0
2024-06-11 11:50:00,75.3,75.38,75.28,75.37,81394.0,73.902,73.9805,73.8823,73.9707,81394.0
2024-06-11 11:55:00,75.36,75.37,75.32,75.34,63982.0,73.9608,73.9707,73.9216,73.9412,63982.0
2024-06-11 12:00:00,75.34,75.37,75.28,75.33,59521.0,73.9412,73.9707,73.8823,73.9314,59521.0
2024-06-11 12:05:00,75.33,75.38,75.33,75.38,35700.0,73.9314,73.9805,73.9314,73.9805,35700.0
2024-06-11 12:10:00,75.38,75.39,75.37,75.39,7097.0,73.9805,73.9903,73.9707,73.9903,7097.0
2024-06-11 12:15:00,75.36,75.36,75.3,75.3,4900.0,73.9608,73.9608,73.902,73.902,4900.0
2024-06-11 12:20:00,75.29,75.31,75.27,75.29,11221.0,73.8921,73.9118,73.8725,73.8921,11221.0
2024-06-11 12:25:00,75.29,75.34,75.29,75.32,11450.0,73.8921,73.9412,73.8921,73.9216,11450.0
2024-06-11 12:30:00,75.31,75.39,75.31,75.39,4900.0,73.9118,73.9903,73.9118,73.9903,4900.0
2024-06-11 12:35:00,75.4,75.43,75.38,75.41,7000.0,74.0001,74.0295,73.9805,74.0099,7000.0
2024-06-11 12:40:00,75.41,75.48,75.41,75.48,6499.0,74.0099,74.0786,74.0099,74.0786,6499.0
2024-06-11 12:45:00,75.48,75.49,75.37,75.39,11519.0,74.0786,74.0884,73.9707,73.9903,11519.0
2024-06-11 12:50:00,75.38,75.39,75.34,75.36,36892.0,73.9805,73.9903,73.9412,73.9608,36892.0
2024-06-11 12:55:00,75.37,75.37,75.34,75.37,6945.0,73.9707,73.9707,73.9412,73.9707,6945.0
2024-06-11 13:00:00,75.35,75.44,75.29,75.42,35138.0,73.951,74.0394,73.8921,74.0197,35138.0
2024-06-11 13:05:00,75.42,75.43,75.38,75.42,38769.0,74.0197,74.0295,73.9805,74.0197,38769.0
2024-06-11 13:10:00,75.41,75.42,75.35,75.36,65259.0,74.0099,74.0197,73.951,73.9608,65259.0
2024-06-11 13:15:00,75.37,75.38,75.32,75.34,11350.0,73.9707,73.9805,73.9216,73.9412,11350.0
2024-06-11 13:20:00,75.34,75.35,75.3,75.31,4900.0,73.9412,73.951,73.902,73.9118,4900.0
2024-06-11 13:25:00,75.31,75.35,75.31,75.35,7218.0,73.9118,73.951,73.9118,73.951,7218.0
2024-06-11 13:30:00,75.34,75.4,75.34,75.4,14055.0,73.9412,74.0001,73.9412,74.0001,14055.0
2024-06-11 13:35:00,75.4,75.47,75.4,75.47,5773.0,74.0001,74.0688,74.0001,74.0688,5773.0
2024-06-11 13:40:00,75.48,75.58,75.46,75.56,12010.0,74.0786,74.1768,74.059,74.1571,12010.0
2024-06-11 13:45:00,75.57,75.67,75.57,75.67,77062.0,74.1669,74.2651,74.1669,74.2651,77062.0
2024-06-11 13:50:00,75.67,75.69,75.62,75.67,94903.0,74.2651,74.2847,74.216,74.2651,94903.0
2024-06-11 13:55:00,75.66,75.67,75.63,75.64,56352.0,74.2553,74.2651,74.2258,74.2356,56352.0
2024-06-11 14:00:00,75.64,75.66,75.6,75.62,81050.0,74.2356,74.2553,74.1964,74.216,81050.0
2024-06-11 14:05:00,75.63,75.63,75.5,75.53,33064.0,74.2258,74.2258,74.0982,74.1277,33064.0
2024-06-11 14:10:00,75.53,75.67,75.53,75.65,6010.0,74.1277,74.2651,74.1277,74.2455,6010.0
2024-06-11 14:15:00,75.64,75.74,75.62,75.7,25230.0,74.2356,74.3338,74.216,74.2945,25230.0
2024-06-11 14:20:00,75.71,75.79,75.7,75.75,18400.0,74.3043,74.3829,74.2945,74.3436,18400.0
2024-06-11 14:25:00,75.76,75.78,75.72,75.78,77159.0,74.3534,74.373,74.3142,74.373,77159.0
2024-06-11 14:30:00,75.78,75.81,75.76,75.77,19905.0,74.373,74.4025,74.3534,74.3632,19905.0
2024-06-11 14:35:00,75.76,75.76,75.72,75.73,2900.0,74.3534,74.3534,74.3142,74.324,2900.0
2024-06-11 14:40:00,75.74,75.78,75.71,75.72,19863.0,74.3338,74.373,74.3043,74.3142,19863.0
2024-06-11 14:45:00,75.72,75.79,75.71,75.77,9537.0,74.3142,74.3829,74.3043,74.3632,9537.0
2024-06-11 14:50:00,75.77,75.8,75.73,75.73,40519.0,74.3632,74.3927,74.324,74.324,40519.0
2024-06-11 14:55:00,75.72,75.78,75.72,75.76,13252.0,74.3142,74.373,74.3142,74.3534,13252.0
2024-06-11 15:00:00,75.77,75.85,75.76,75.83,78244.0,74.3632,74.4417,74.3534,74.4221,78244.0
2024-06-11 15:05:00,75.84,75.91,75.83,75.91,95756.0,74.4319,74.5006,74.4221,74.5006,95756.0
2024-06-11 15:10:00,75.91,75.93,75.86,75.89,55635.0,74.5006,74.5203,74.4516,74.481,55635.0
2024-06-11 15:15:00,75.9,75.93,75.87,75.88,11232.0,74.4908,74.5203,74.4614,74.4712,11232.0
2024-06-11 15:20:00,75.87,75.88,75.78,75.86,116072.0,74.4614,74.4712,74.373,74.4516,116072.0
2024-06-11 15:25:00,75.86,75.88,75.8,75.81,84565.0,74.4516,74.4712,74.3927,74.4025,84565.0
2024-06-11 15:30:00,75.81,75.97,75.8,75.95,146505.0,74.4025,74.5595,74.3927,74.5399,146505.0
2024-06-11 15:35:00,75.94,76.03,75.9,75.99,70472.0,74.5301,74.6184,74.4908,74.5792,70472.0
2024-06-11 15:40:00,75.99,76.01,75.95,75.98,110850.0,74.5792,74.5988,74.5399,74.5693,110850.0
2024-06-11 15:45:00,75.99,76.07,75.99,76.03,123380.0,74.5792,74.6577,74.5792,74.6184,123380.0
2024-06-11 15:50:00,76.03,76.19,76.0,76.19,103247.0,74.6184,74.7754,74.589,74.7754,103247.0
2024-06-11 15:55:00,76.19,76.19,76.07,76.12,192594.0,74.7754,74.7754,74.6577,74.7067,192594.0
2024-06-12 09:30:00,77.27,77.62,77.11,77.37,231386.0,75.8354,76.1789,75.6784,75.9335,231386.0
2024-06-12 09:35:00,77.38,77.81,77.32,77.73,180924.0,75.9433,76.3654,75.8845,76.2868,180924.0
2024-06-12 09:40:00,77.74,77.96,77.68,77.89,353879.0,76.2967,76.5126,76.2378,76.4439,353879.0
2024-06-12 09:45:00,77.91,77.98,77.85,77.88,122988.0,76.4635,76.5322,76.4046,76.4341,122988.0
2024-06-12 09:50:00,77.85,77.86,77.51,77.52,95738.0,76.4046,76.4144,76.0709,76.0807,95738.0
2024-06-12 09:55:00,77.51,77.69,77.5,77.56,148853.0,76.0709,76.2476,76.0611,76.12,148853.0
2024-06-12 10:00:00,77.57,77.74,77.55,77.66,123117.0,76.1298,76.2967,76.1102,76.2181,123117.0
2024-06-12 10:05:00,77.68,77.7,77.56,77.57,43711.0,76.2378,76.2574,76.12,76.1298,43711.0
2024-06-12 10:10:00,77.56,77.76,77.54,77.74,138941.0,76.12,76.3163,76.1004,76.2967,138941.0
2024-06-12 10:15:00,77.75,77.95,77.73,77.95,72806.0,76.3065,76.5028,76.2868,76.5028,72806.0
2024-06-12 10:20:00,77.95,78.01,77.89,78.01,59059.0,76.5028,76.5616,76.4439,76.5616,59059.0
2024-06-12 10:25:00,78.01,78.1,78.01,78.06,39218.0,76.5616,76.65,76.5616,76.6107,39218.0
2024-06-12 10:30:00,78.06,78.2,77.99,78.19,180663.0,76.6107,76.7481,76.542,76.7383,180663.0
2024-06-12 10:35:00,78.18,78.28,78.14,78.23,90481.0,76.7285,76.8266,76.6892,76.7776,90481.0
2024-06-12 10:40:00,78.24,78.25,78.02,78.05,87434.0,76.7874,76.7972,76.5715,76.6009,87434.0
2024-06-12 10:45:00,78.04,78.12,77.98,78.0,181539.0,76.5911,76.6696,76.5322,76.5518,181539.0
2024-06-12 10:50:00,78.0,78.02,77.91,77.98,72587.0,76.5518,76.5715,76.4635,76.5322,72587.0
2024-06-12 10:55:00,77.97,78.06,77.97,78.03,125160.0,76.5224,76.6107,76.5224,76.5813,125160.0
2024-06-12 11:00:00,78.03,78.04,77.95,77.98,29253.0,76.5813,76.5911,76.5028,76.5322,29253.0
2024-06-12 11:05:00,77.97,77.98,77.86,77.87,20226.0,76.5224,76.5322,76.4144,76.4242,20226.0
2024-06-12 11:10:00,77.87,77.96,77.86,77.94,34221.0,76.4242,76.5126,76.4144,76.4929,34221.0
2024-06-12 11:15:00,77.95,78.07,77.92,78.04,68493.0,76.5028,76.6205,76.4733,76.5911,68493.0
2024-06-12 11:20:00,78.04,78.04,77.9,77.92,21264.0,76.5911,76.5911,76.4537,76.4733,21264.0
2024-06-12 11:25:00,77.92,77.93,77.78,77.79,27214.0,76.4733,76.4831,76.3359,76.3457,27214.0
2024-06-12 11:30:00,77.79,77.83,77.76,77.78,14762.0,76.3457,76.385,76.3163,76.3359,14762.0
2024-06-12 11:35:00,77.77,77.8,77.72,77.77,15887.0,76.3261,76.3555,76.277,76.3261,15887.0
2024-06-12 11:40:00,77.79,77.82,77.74,77.8,32589.0,76.3457,76.3752,76.2967,76.3555,32589.0
2024-06-12 11:45:00,77.81,77.82,77.74,77.8,21858.0,76.3654,76.3752,76.2967,76.3555,21858.0
2024-06-12 11:50:00,77.79,77.83,77.74,77.81,88330.0,76.3457,76.385,76.2967,76.3654,88330.0
2024-06-12 11:55:00,77.81,77.83,77.75,77.75,59070.0,76.3654,76.385,76.3065,76.3065,59070.0
2024-06-12 12:00:00,77.73,77.74,77.68,77.73,55021.0,76.2868,76.2967,76.2378,76.2868,55021.0
2024-06-12 12:05:00,77.74,77.75,77.65,77.65,15302.0,76.2967,76.3065,76.2083,76.2083,15302.0
2024-06-12 12:10:00,77.65,77.67,77.5,77.5,81180.0,76.2083,76.228,76.0611,76.0611,81180.0
2024-06-12 12:15:00,77.5,77.6,77.48,77.56,133714.0,76.0611,76.1593,76.0415,76.12,133714.0
2024-06-12 12:20:00,77.55,77.64,77.51,77.64,102991.0,76.1102,76.1985,76.0709,76.1985,102991.0
2024-06-12 12:25:00,77.64,77.68,77.58,77.61,105914.0,76.1985,76.2378,76.1396,76.1691,105914.0
2024-06-12 12:30:00,77.61,77.64,77.57,77.58,78441.0,76.1691,76.1985,76.1298,76.1396,78441.0
2024-06-12 12:35:00,77.57,77.57,77.46,77.47,15575.0,76.1298,76.1298,76.0219,76.0317,15575.0
2024-06-12 12:40:00,77.47,77.57,77.47,77.56,67563.0,76.0317,76.1298,76.0317,76.12,67563.0
2024-06-12 12:45:00,77.56,77.58,77.54,77.58,20080.0,76.12,76.1396,76.1004,76.1396,20080.0
2024-06-12 12:50:00,77.58,77.59,77.54,77.56,15217.0,76.1396,76.1494,76.1004,76.12,15217.0
2024-06-12 12:55:00,77.56,77.59,77.54,77.58,45227.0,76.12,76.1494,76.1004,76.1396,45227.0
2024-06-12 13:00:00,77.59,77.64,77.54,77.6,76952.0,76.1494,76.1985,76.1004,76.1593,76952.0
2024-06-12 13:05:00,77.61,77.61,77.53,77.54,26801.0,76.1691,76.1691,76.0906,76.1004,26801.0
2024-06-12 13:10:00,77.52,77.55,77.44,77.47,22130.0,76.0807,76.1102,76.0022,76.0317,22130.0
2024-06-12 13:15:00,77.47,77.48,77.38,77.39,26319.0,76.0317,76.0415,75.9433,75.9532,26319.0
2024-06-12 13:20:00,77.39,77.4,77.34,77.35,25652.0,75.9532,75.963,75.9041,75.9139,25652.0
2024-06-12 13:25:00,77.36,77.41,77.33,77.34,8922.0,75.9237,75.9728,75.8943,75.9041,8922.0
2024-06-12 13:30:00,77.33,77.38,77.25,77.37,150945.0,75.8943,75.9433,75.8158,75.9335,150945.0
2024-06-12 13:35:00,77.36,77.42,77.36,77.42,51533.0,75.9237,75.9826,75.9237,75.9826,51533.0
2024-06-12 13:40:00,77.43,77.45,77.4,77.4,21079.0,75.9924,76.012,75.963,75.963,21079.0
2024-06-12 13:45:00,77.41,77.45,77.39,77.42,34226.0,75.9728,76.012,75.9532,75.9826,34226.0
2024-06-12 13:50:00,77.43,77.48,77.43,77.45,54045.0,75.9924,76.0415,75.9924,76.012,54045.0
2024-06-12 13:55:00,77.45,77.48,77.43,77.46,31394.0,76.012,76.0415,75.9924,76.0219,31394.0
2024-06-12 14:00:00,77.34,77.46,76.92,77.11,239614.0,75.9041,76.0219,75.4919,75.6784,239614.0
2024-06-12 14:05:00,77.11,77.25,77.01,77.09,81574.0,75.6784,75.8158,75.5802,75.6587,81574.0
2024-06-12 14:10:00,77.1,77.19,77.07,77.13,144916.0,75.6685,75.7569,75.6391,75.698,144916.0
2024-06-12 14:15:00,77.14,77.23,77.14,77.16,25250.0,75.7078,75.7961,75.7078,75.7274,25250.0
2024-06-12 14:20:00,77.16,77.18,77.11,77.16,14347.0,75.7274,75.7471,75.6784,75.7274,14347.0
2024-06-12 14:25:00,77.16,77.25,77.14,77.19,23890.0,75.7274,75.8158,75.7078,75.7569,23890.0
2024-06-12 14:30:00,77.2,77.25,76.95,77.13,56806.0,75.7667,75.8158,75.5213,75.698,56806.0
2024-06-12 14:35:00,77.12,77.22,76.93,77.21,76359.0,75.6882,75.7863,75.5017,75.7765,76359.0
2024-06-12 14:40:00,77.21,77.23,76.86,77.01,48599.0,75.7765,75.7961,75.433,75.5802,48599.0
2024-06-12 14:45:00,77.03,77.07,76.89,76.95,37995.0,75.5998,75.6391,75.4624,75.5213,37995.0
2024-06-12 14:50:00,76.96,77.04,76.85,76.9,32876.0,75.5311,75.6097,75.4232,75.4723,32876.0
2024-06-12 14:55:00,76.89,77.14,76.89,77.09,55268.0,75.4624,75.7078,75.4624,75.6587,55268.0
2024-06-12 15:00:00,77.08,77.27,77.05,77.07,23675.0,75.6489,75.8354,75.6195,75.6391,23675.0
2024-06-12 15:05:00,77.07,77.11,76.97,77.09,69439.0,75.6391,75.6784,75.541,75.6587,69439.0
2024-06-12 15:10:00,77.09,77.2,77.05,77.16,115800.0,75.6587,75.7667,75.6195,75.7274,115800.0
2024-06-12 15:15:00,77.17,77.23,77.13,77.19,59708.0,75.7372,75.7961,75.698,75.7569,59708.0
2024-06-12 15:20:00,77.19,77.21,76.89,76.9,68222.0,75.7569,75.7765,75.4624,75.4723,68222.0
2024-06-12 15:25:00,76.89,76.91,76.66,76.69,228611.0,75.4624,75.4821,75.2367,75.2662,228611.0
2024-06-12 15:30:00,76.69,76.76,76.62,76.65,79870.0,75.2662,75.3349,75.1975,75.2269,79870.0
2024-06-12 15:35:00,76.64,76.79,76.61,76.63,173851.0,75.2171,75.3643,75.1876,75.2073,173851.0
2024-06-12 15:40:00,76.63,76.64,76.5,76.57,236156.0,75.2073,75.2171,75.0797,75.1484,236156.0
2024-06-12 15:45:00,76.58,76.79,76.52,76.76,178192.0,75.1582,75.3643,75.0993,75.3349,178192.0
2024-06-12 15:50:00,76.76,76.8,76.66,76.7,225880.0,75.3349,75.3741,75.2367,75.276,225880.0
2024-06-12 15:55:00,76.7,76.7,76.54,76.56,591842.0,75.276,75.276,75.1189,75.1386,591842.0
2024-06-13 09:30:00,76.44,76.55,76.26,76.39,51116.0,75.0208,75.1288,74.8441,74.9717,51116.0
2024-06-13 09:35:00,76.36,76.56,76.26,76.26,81851.0,74.9423,75.1386,74.8441,74.8441,81851.0
2024-06-13 09:40:00,76.25,76.28,76.01,76.06,78295.0,74.8343,74.8638,74.5988,74.6479,78295.0
2024-06-13 09:45:00,76.04,76.07,75.94,76.03,131469.0,74.6282,74.6577,74.5301,74.6184,131469.0
2024-06-13 09:50:00,76.05,76.12,75.99,76.0,19993.0,74.638,74.7067,74.5792,74.589,19993.0
2024-06-13 09:55:00,75.96,76.05,75.89,76.01,101769.0,74.5497,74.638,74.481,74.5988,101769.0
2024-06-13 10:00:00,76.0,76.03,75.87,75.91,56224.0,74.589,74.6184,74.4614,74.5006,56224.0
2024-06-13 10:05:00,75.91,76.0,75.89,75.98,40910.0,74.5006,74.589,74.481,74.5693,40910.0
2024-06-13 10:10:00,75.94,75.99,75.86,75.92,10145.0,74.5301,74.5792,74.4516,74.5104,10145.0
2024-06-13 10:15:00,75.93,75.97,75.89,75.89,13173.0,74.5203,74.5595,74.481,74.481,13173.0
2024-06-13 10:20:00,75.87,75.89,75.81,75.83,10210.0,74.4614,74.481,74.4025,74.4221,10210.0
2024-06-13 10:25:00,75.83,75.86,75.76,75.81,162958.0,74.4221,74.4516,74.3534,74.4025,162958.0
2024-06-13 10:30:00,75.8,75.83,75.72,75.78,41947.0,74.3927,74.4221,74.3142,74.373,41947.0
2024-06-13 10:35:00,75.78,75.9,75.76,75.89,54133.0,74.373,74.4908,74.3534,74.481,54133.0
2024-06-13 10:40:00,75.9,75.9,75.78,75.85,38190.0,74.4908,74.4908,74.373,74.4417,38190.0
2024-06-13 10:45:00,75.86,75.89,75.78,75.82,30343.0,74.4516,74.481,74.373,74.4123,30343.0
2024-06-13 10:50:00,75.82,75.89,75.78,75.87,73885.0,74.4123,74.481,74.373,74.4614,73885.0
2024-06-13 10:55:00,75.87,76.01,75.85,75.93,104871.0,74.4614,74.5988,74.4417,74.5203,104871.0
2024-06-13 11:00:00,75.93,75.93,75.78,75.81,29090.0,74.5203,74.5203,74.373,74.4025,29090.0
2024-06-13 11:05:00,75.8,75.87,75.79,75.82,22668.0,74.3927,74.4614,74.3829,74.4123,22668.0
2024-06-13 11:10:00,75.82,75.84,75.72,75.72,18933.0,74.4123,74.4319,74.3142,74.3142,18933.0
2024-06-13 11:15:00,75.72,75.76,75.69,75.72,24204.0,74.3142,74.3534,74.2847,74.3142,24204.0
2024-06-13 11:20:00,75.73,75.77,75.71,75.77,27188.0,74.324,74.3632,74.3043,74.3632,27188.0
2024-06-13 11:25:00,75.76,75.82,75.74,75.77,22409.0,74.3534,74.4123,74.3338,74.3632,22409.0
2024-06-13 11:30:00,75.77,75.79,75.67,75.72,72346.0,74.3632,74.3829,74.2651,74.3142,72346.0
2024-06-13 11:35:00,75.72,75.74,75.68,75.69,32487.0,74.3142,74.3338,74.2749,74.2847,32487.0
2024-06-13 11:40:00,75.68,75.73,75.65,75.71,23822.0,74.2749,74.324,74.2455,74.3043,23822.0
2024-06-13 11:45:00,75.71,75.76,75.67,75.72,30034.0,74.3043,74.3534,74.2651,74.3142,30034.0
2024-06-13 11:50:00,75.73,75.77,75.7,75.72,38250.0,74.324,74.3632,74.2945,74.3142,38250.0
2024-06-13 11:55:00,75.71,75.73,75.68,75.69,24058.0,74.3043,74.324,74.2749,74.2847,24058.0
2024-06-13 12:00:00,75.68,75.68,75.58,75.6,48169.0,74.2749,74.2749,74.1768,74.1964,48169.0
2024-06-13 12:05:00,75.61,75.66,75.6,75.63,30645.0,74.2062,74.2553,74.1964,74.2258,30645.0
2024-06-13 12:10:00,75.64,75.68,75.62,75.68,20508.0,74.2356,74.2749,74.216,74.2749,20508.0
2024-06-13 12:15:00,75.68,75.68,75.58,75.59,42340.0,74.2749,74.2749,74.1768,74.1866,42340.0
2024-06-13 12:20:00,75.59,75.65,75.55,75.61,36390.0,74.1866,74.2455,74.1473,74.2062,36390.0
2024-06-13 12:25:00,75.61,75.62,75.56,75.58,18517.0,74.2062,74.216,74.1571,74.1768,18517.0
2024-06-13 12:30:00,75.59,75.74,75.59,75.74,24981.0,74.1866,74.3338,74.1866,74.3338,24981.0
2024-06-13 12:35:00,75.73,75.75,75.71,75.74,24951.0,74.324,74.3436,74.3043,74.3338,24951.0
2024-06-13 12:40:00,75.74,75.77,75.72,75.76,18514.0,74.3338,74.3632,74.3142,74.3534,18514.0
2024-06-13 12:45:00,75.76,75.77,75.73,75.76,19940.0,74.3534,74.3632,74.324,74.3534,19940.0
2024-06-13 12:50:00,75.77,75.85,75.77,75.84,12953.0,74.3632,74.4417,74.3632,74.4319,12953.0
2024-06-13 12:55:00,75.83,75.84,75.78,75.81,12549.0,74.4221,74.4319,74.373,74.4025,12549.0
2024-06-13 13:00:00,75.8,75.87,75.78,75.86,20671.0,74.3927,74.4614,74.373,74.4516,20671.0
2024-06-13 13:05:00,75.86,75.89,75.83,75.84,8973.0,74.4516,74.481,74.4221,74.4319,8973.0
2024-06-13 13:10:00,75.84,75.84,75.79,75.81,16727.0,74.4319,74.4319,74.3829,74.4025,16727.0
2024-06-13 13:15:00,75.8,75.82,75.77,75.81,14514.0,74.3927,74.4123,74.3632,74.4025,14514.0
2024-06-13 13:20:00,75.81,75.82,75.8,75.81,13311.0,74.4025,74.4123,74.3927,74.4025,13311.0
2024-06-13 13:25:00,75.81,75.81,75.77,75.8,10398.0,74.4025,74.4025,74.3632,74.3927,10398.0
2024-06-13 13:30:00,75.8,75.81,75.76,75.79,12403.0,74.3927,74.4025,74.3534,74.3829,12403.0
2024-06-13 13:35:00,75.79,75.81,75.75,75.78,14958.0,74.3829,74.4025,74.3436,74.373,14958.0
2024-06-13 13:40:00,75.79,75.86,75.78,75.85,15122.0,74.3829,74.4516,74.373,74.4417,15122.0
2024-06-13 13:45:00,75.84,75.85,75.78,75.8,13173.0,74.4319,74.4417,74.373,74.3927,13173.0
2024-06-13 13:50:00,75.81,75.83,75.78,75.8,13787.0,74.4025,74.4221,74.373,74.3927,13787.0
2024-06-13 13:55:00,75.8,75.82,75.78,75.78,27126.0,74.3927,74.4123,74.373,74.373,27126.0
2024-06-13 14:00:00,75.78,75.85,75.76,75.76,28981.0,74.373,74.4417,74.3534,74.3534,28981.0
2024-06-13 14:05:00,75.76,75.88,75.75,75.86,16928.0,74.3534,74.4712,74.3436,74.4516,16928.0
2024-06-13 14:10:00,75.86,75.89,75.85,75.87,15373.0,74.4516,74.481,74.4417,74.4614,15373.0
2024-06-13 14:15:00,75.87,75.91,75.86,75.9,89893.0,74.4614,74.5006,74.4516,74.4908,89893.0
2024-06-13 14:20:00,75.9,75.9,75.87,75.89,4766.0,74.4908,74.4908,74.4614,74.481,4766.0
2024-06-13 14:25:00,75.89,75.94,75.87,75.93,11665.0,74.481,74.5301,74.4614,74.5203,11665.0
2024-06-13 14:30:00,75.93,75.98,75.93,75.98,12143.0,74.5203,74.5693,74.5203,74.5693,12143.0
2024-06-13 14:35:00,75.98,75.99,75.88,75.9,85147.0,74.5693,74.5792,74.4712,74.4908,85147.0
2024-06-13 14:40:00,75.9,75.96,75.89,75.95,51689.0,74.4908,74.5497,74.481,74.5399,51689.0
2024-06-13 14:45:00,75.95,75.98,75.91,75.98,86261.0,74.5399,74.5693,74.5006,74.5693,86261.0
2024-06-13 14:50:00,75.98,75.98,75.93,75.95,95969.0,74.5693,74.5693,74.5203,74.5399,95969.0
2024-06-13 14:55:00,75.96,75.98,75.93,75.93,120632.0,74.5497,74.5693,74.5203,74.5203,120632.0
2024-06-13 15:00:00,75.92,75.95,75.89,75.95,109161.0,74.5104,74.5399,74.481,74.5399,109161.0
2024-06-13 15:05:00,75.96,75.98,75.88,75.91,107926.0,74.5497,74.5693,74.4712,74.5006,107926.0
2024-06-13 15:10:00,75.92,75.93,75.83,75.83,109568.0,74.5104,74.5203,74.4221,74.4221,109568.0
2024-06-13 15:15:00,75.83,75.84,75.77,75.83,110897.0,74.4221,74.4319,74.3632,74.4221,110897.0
2024-06-13 15:20:00,75.83,75.93,75.82,75.92,73025.0,74.4221,74.5203,74.4123,74.5104,73025.0
2024-06-13 15:25:00,75.91,75.94,75.86,75.86,232741.0,74.5006,74.5301,74.4516,74.4516,232741.0
2024-06-13 15:30:00,75.86,75.92,75.82,75.87,180752.0,74.4516,74.5104,74.4123,74.4614,180752.0
2024-06-13 15:35:00,75.86,75.88,75.83,75.88,85612.0,74.4516,74.4712,74.4221,74.4712,85612.0
2024-06-13 15:40:00,75.89,75.91,75.87,75.89,117020.0,74.481,74.5006,74.4614,74.481,117020.0
2024-06-13 15:45:00,75.9,75.95,75.88,75.92,185732.0,74.4908,74.5399,74.4712,74.5104,185732.0
2024-06-13 15:50:00,75.93,75.96,75.88,75.9,272881.0,74.5203,74.5497,74.4712,74.4908,272881.0
2024-06-13 15:55:00,75.89,75.95,75.88,75.89,358966.0,74.481,74.5399,74.4712,74.481,358966.0
2024-06-14 09:30:00,75.33,75.44,75.17,75.18,102016.0,73.9314,74.0394,73.7744,73.7842,102016.0
2024-06-14 09:35:00,75.29,75.32,75.18,75.28,38973.0,73.8921,73.9216,73.7842,73.8823,38973.0
2024-06-14 09:40:00,75.27,75.37,75.21,75.24,53435.0,73.8725,73.9707,73.8136,73.8431,53435.0
2024-06-14 09:45:00,75.22,75.3,75.16,75.21,51760.0,73.8234,73.902,73.7646,73.8136,51760.0
2024-06-14 09:50:00,75.18,75.22,75.13,75.21,20798.0,73.7842,73.8234,73.7351,73.8136,20798.0
2024-06-14 09:55:00,75.25,75.26,75.14,75.16,46436.0,73.8529,73.8627,73.7449,73.7646,46436.0
2024-06-14 10:00:00,75.13,75.15,74.79,74.82,206444.0,73.7351,73.7547,73.4014,73.4309,206444.0
2024-06-14 10:05:00,74.81,74.86,74.67,74.69,89262.0,73.4211,73.4701,73.2837,73.3033,89262.0
2024-06-14 10:10:00,74.69,74.75,74.53,74.55,114150.0,73.3033,73.3622,73.1463,73.1659,114150.0
2024-06-14 10:15:00,74.57,74.69,74.56,74.62,85627.0,73.1855,73.3033,73.1757,73.2346,85627.0
2024-06-14 10:20:00,74.62,74.64,74.56,74.63,33835.0,73.2346,73.2542,73.1757,73.2444,33835.0
2024-06-14 10:25:00,74.62,74.72,74.6,74.63,25247.0,73.2346,73.3327,73.215,73.2444,25247.0
2024-06-14 10:30:00,74.64,74.64,74.5,74.58,28422.0,73.2542,73.2542,73.1168,73.1953,28422.0
2024-06-14 10:35:00,74.58,74.58,74.46,74.52,10556.0,73.1953,73.1953,73.0776,73.1364,10556.0
2024-06-14 10:40:00,74.52,74.58,74.49,74.58,12718.0,73.1364,73.1953,73.107,73.1953,12718.0
2024-06-14 10:45:00,74.59,74.65,74.54,74.62,40951.0,73.2051,73.264,73.1561,73.2346,40951.0
2024-06-14 10:50:00,74.62,74.67,74.61,74.64,40877.0,73.2346,73.2837,73.2248,73.2542,40877.0
2024-06-14 10:55:00,74.64,74.68,74.64,74.65,9373.0,73.2542,73.2935,73.2542,73.264,9373.0
2024-06-14 11:00:00,74.67,74.75,74.66,74.71,90391.0,73.2837,73.3622,73.2738,73.3229,90391.0
2024-06-14 11:05:00,74.7,74.7,74.62,74.64,66665.0,73.3131,73.3131,73.2346,73.2542,66665.0
2024-06-14 11:10:00,74.64,74.7,74.64,74.68,13718.0,73.2542,73.3131,73.2542,73.2935,13718.0
2024-06-14 11:15:00,74.69,74.72,74.64,74.71,24354.0,73.3033,73.3327,73.2542,73.3229,24354.0
2024-06-14 11:20:00,74.71,74.79,74.68,74.78,67865.0,73.3229,73.4014,73.2935,73.3916,67865.0
2024-06-14 11:25:00,74.79,74.81,74.74,74.78,138475.0,73.4014,73.4211,73.3524,73.3916,138475.0
2024-06-14 11:30:00,74.78,74.84,74.76,74.76,81402.0,73.3916,73.4505,73.372,73.372,81402.0
2024-06-14 11:35:00,74.75,74.77,74.68,74.68,26301.0,73.3622,73.3818,73.2935,73.2935,26301.0
2024-06-14 11:40:00,74.69,74.7,74.61,74.64,31989.0,73.3033,73.3131,73.2248,73.2542,31989.0
2024-06-14 11:45:00,74.64,74.65,74.57,74.62,35332.0,73.2542,73.264,73.1855,73.2346,35332.0
2024-06-14 11:50:00,74.62,74.66,74.59,74.66,13295.0,73.2346,73.2738,73.2051,73.2738,13295.0
2024-06-14 11:55:00,74.66,74.76,74.65,74.76,18293.0,73.2738,73.372,73.264,73.372,18293.0
2024-06-14 12:00:00,74.75,74.75,74.65,74.66,37041.0,73.3622,73.3622,73.264,73.2738,37041.0
2024-06-14 12:05:00,74.67,74.72,74.66,74.7,12662.0,73.2837,73.3327,73.2738,73.3131,12662.0
2024-06-14 12:10:00,74.7,74.73,74.69,74.69,10515.0,73.3131,73.3425,73.3033,73.3033,10515.0
2024-06-14 12:15:00,74.7,74.74,74.68,74.7,7467.0,73.3131,73.3524,73.2935,73.3131,7467.0
2024-06-14 12:20:00,74.72,74.75,74.72,74.74,5088.0,73.3327,73.3622,73.3327,73.3524,5088.0
2024-06-14 12:25:00,74.75,74.75,74.67,74.69,7432.0,73.3622,73.3622,73.2837,73.3033,7432.0
2024-06-14 12:30:00,74.69,74.69,74.63,74.67,5578.0,73.3033,73.3033,73.2444,73.2837,5578.0
2024-06-14 12:35:00,74.68,74.72,74.67,74.72,4065.0,73.2935,73.3327,73.2837,73.3327,4065.0
2024-06-14 12:40:00,74.72,74.77,74.71,74.77,6092.0,73.3327,73.3818,73.3229,73.3818,6092.0
2024-06-14 12:45:00,74.77,74.77,74.71,74.73,14603.0,73.3818,73.3818,73.3229,73.3425,14603.0
2024-06-14 12:50:00,74.73,74.79,74.7,74.72,9671.0,73.3425,73.4014,73.3131,73.3327,9671.0
2024-06-14 12:55:00,74.72,74.76,74.72,74.75,6955.0,73.3327,73.372,73.3327,73.3622,6955.0
2024-06-14 13:00:00,74.75,74.77,74.71,74.72,11165.0,73.3622,73.3818,73.3229,73.3327,11165.0
2024-06-14 13:05:00,74.71,74.77,74.71,74.76,11347.0,73.3229,73.3818,73.3229,73.372,11347.0
2024-06-14 13:10:00,74.76,74.78,74.73,74.77,4220.0,73.372,73.3916,73.3425,73.3818,4220.0
2024-06-14 13:15:00,74.77,74.78,74.65,74.73,230472.0,73.3818,73.3916,73.264,73.3425,230472.0
2024-06-14 13:20:00,74.73,74.76,74.71,74.71,26115.0,73.3425,73.372,73.3229,73.3229,26115.0
2024-06-14 13:25:00,74.71,74.74,74.7,74.71,10694.0,73.3229,73.3524,73.3131,73.3229,10694.0
2024-06-14 13:30:00,74.71,74.76,74.7,74.76,40089.0,73.3229,73.372,73.3131,73.372,40089.0
2024-06-14 13:35:00,74.76,74.76,74.72,74.74,10062.0,73.372,73.372,73.3327,73.3524,10062.0
2024-06-14 13:40:00,74.74,74.74,74.67,74.7,10522.0,73.3524,73.3524,73.2837,73.3131,10522.0
2024-06-14 13:45:00,74.7,74.73,74.67,74.67,12986.0,73.3131,73.3425,73.2837,73.2837,12986.0
2024-06-14 13:50:00,74.67,74.69,74.62,74.68,17168.0,73.2837,73.3033,73.2346,73.2935,17168.0
2024-06-14 13:55:00,74.68,74.69,74.63,74.67,26997.0,73.2935,73.3033,73.2444,73.2837,26997.0
2024-06-14 14:00:00,74.66,74.67,74.61,74.67,7600.0,73.2738,73.2837,73.2248,73.2837,7600.0
2024-06-14 14:05:00,74.67,74.7,74.63,74.63,18073.0,73.2837,73.3131,73.2444,73.2444,18073.0
2024-06-14 14:10:00,74.64,74.66,74.59,74.59,6639.0,73.2542,73.2738,73.2051,73.2051,6639.0
2024-06-14 14:15:00,74.6,74.66,74.57,74.65,10548.0,73.215,73.2738,73.1855,73.264,10548.0
2024-06-14 14:20:00,74.66,74.7,74.65,74.68,12112.0,73.2738,73.3131,73.264,73.2935,12112.0
2024-06-14 14:25:00,74.69,74.71,74.66,74.67,9456.0,73.3033,73.3229,73.2738,73.2837,9456.0
2024-06-14 14:30:00,74.67,74.7,74.66,74.7,17925.0,73.2837,73.3131,73.2738,73.3131,17925.0
2024-06-14 14:35:00,74.7,74.75,74.69,74.71,18863.0,73.3131,73.3622,73.3033,73.3229,18863.0
2024-06-14 14:40:00,74.7,74.71,74.67,74.71,6229.0,73.3131,73.3229,73.2837,73.3229,6229.0
2024-06-14 14:45:00,74.72,74.78,74.71,74.78,12163.0,73.3327,73.3916,73.3229,73.3916,12163.0
2024-06-14 14:50:00,74.78,74.81,74.76,74.8,25587.0,73.3916,73.4211,73.372,73.4112,25587.0
2024-06-14 14:55:00,74.79,74.81,74.75,74.8,10820.0,73.4014,73.4211,73.3622,73.4112,10820.0
2024-06-14 15:00:00,74.8,74.86,74.79,74.84,137100.0,73.4112,73.4701,73.4014,73.4505,137100.0
2024-06-14 15:05:00,74.84,74.85,74.81,74.82,36240.0,73.4505,73.4603,73.4211,73.4309,36240.0
2024-06-14 15:10:00,74.82,74.83,74.73,74.74,40983.0,73.4309,73.4407,73.3425,73.3524,40983.0
2024-06-14 15:15:00,74.75,74.75,74.69,74.71,44963.0,73.3622,73.3622,73.3033,73.3229,44963.0
2024-06-14 15:20:00,74.71,74.74,74.7,74.74,43030.0,73.3229,73.3524,73.3131,73.3524,43030.0
2024-06-14 15:25:00,74.73,74.74,74.69,74.72,57352.0,73.3425,73.3524,73.3033,73.3327,57352.0
2024-06-14 15:30:00,74.72,74.72,74.67,74.7,88195.0,73.3327,73.3327,73.2837,73.3131,88195.0
2024-06-14 15:35:00,74.7,74.73,74.69,74.73,57848.0,73.3131,73.3425,73.3033,73.3425,57848.0
2024-06-14 15:40:00,74.72,74.74,74.67,74.7,109565.0,73.3327,73.3524,73.2837,73.3131,109565.0
2024-06-14 15:45:00,74.7,74.75,74.68,74.72,114905.0,73.3131,73.3622,73.2935,73.3327,114905.0
2024-06-14 15:50:00,74.73,74.76,74.71,74.73,111307.0,73.3425,73.372,73.3229,73.3425,111307.0
2024-06-14 15:55:00,74.75,74.84,74.73,74.83,253396.0,73.3622,73.4505,73.3425,73.4407,253396.0
2024-06-17 09:30:00,74.86,74.98,74.71,74.98,23527.0,73.4701,73.5879,73.3229,73.5879,23527.0
2024-06-17 09:35:00,74.98,75.03,74.86,74.95,32131.0,73.5879,73.637,73.4701,73.5585,32131.0
2024-06-17 09:40:00,74.95,74.96,74.79,74.84,22668.0,73.5585,73.5683,73.4014,73.4505,22668.0
2024-06-17 09:45:00,74.87,75.01,74.87,74.98,15331.0,73.4799,73.6173,73.4799,73.5879,15331.0
2024-06-17 09:50:00,75.0,75.14,74.91,74.96,77539.0,73.6075,73.7449,73.5192,73.5683,77539.0
2024-06-17 09:55:00,74.95,75.1,74.93,75.04,13191.0,73.5585,73.7057,73.5388,73.6468,13191.0
2024-06-17 10:00:00,75.03,75.03,74.91,74.96,33722.0,73.637,73.637,73.5192,73.5683,33722.0
2024-06-17 10:05:00,74.96,75.02,74.92,74.99,13717.0,73.5683,73.6272,73.529,73.5977,13717.0
2024-06-17 10:10:00,75.0,75.02,74.87,74.95,18380.0,73.6075,73.6272,73.4799,73.5585,18380.0
2024-06-17 10:15:00,74.94,74.98,74.92,74.98,17233.0,73.5486,73.5879,73.529,73.5879,17233.0
2024-06-17 10:20:00,74.99,74.99,74.86,74.87,10980.0,73.5977,73.5977,73.4701,73.4799,10980.0
2024-06-17 10:25:00,74.88,74.91,74.86,74.89,11921.0,73.4898,73.5192,73.4701,73.4996,11921.0
2024-06-17 10:30:00,74.9,74.97,74.85,74.87,25744.0,73.5094,73.5781,73.4603,73.4799,25744.0
2024-06-17 10:35:00,74.87,74.92,74.83,74.9,11579.0,73.4799,73.529,73.4407,73.5094,11579.0
2024-06-17 10:40:00,74.9,74.93,74.87,74.92,18378.0,73.5094,73.5388,73.4799,73.529,18378.0
2024-06-17 10:45:00,74.93,74.97,74.9,74.97,15147.0,73.5388,73.5781,73.5094,73.5781,15147.0
2024-06-17 10:50:00,74.97,74.97,74.9,74.91,5637.0,73.5781,73.5781,73.5094,73.5192,5637.0
2024-06-17 10:55:00,74.91,75.01,74.9,75.01,9684.0,73.5192,73.6173,73.5094,73.6173,9684.0
2024-06-17 11:00:00,75.01,75.11,75.01,75.11,35310.0,73.6173,73.7155,73.6173,73.7155,35310.0
2024-06-17 11:05:00,75.11,75.15,75.09,75.11,65495.0,73.7155,73.7547,73.6959,73.7155,65495.0
2024-06-17 11:10:00,75.12,75.18,75.11,75.17,35823.0,73.7253,73.7842,73.7155,73.7744,35823.0
2024-06-17 11:15:00,75.18,75.28,75.17,75.27,13844.0,73.7842,73.8823,73.7744,73.8725,13844.0
2024-06-17 11:20:00,75.28,75.33,75.27,75.33,27315.0,73.8823,73.9314,73.8725,73.9314,27315.0
2024-06-17 11:25:00,75.33,75.35,75.29,75.33,35796.0,73.9314,73.951,73.8921,73.9314,35796.0
2024-06-17 11:30:00,75.32,75.32,75.19,75.22,71804.0,73.9216,73.9216,73.794,73.8234,71804.0
2024-06-17 11:35:00,75.23,75.24,75.19,75.23,10967.0,73.8333,73.8431,73.794,73.8333,10967.0
2024-06-17 11:40:00,75.22,75.28,75.2,75.28,19452.0,73.8234,73.8823,73.8038,73.8823,19452.0
2024-06-17 11:45:00,75.28,75.29,75.24,75.25,6051.0,73.8823,73.8921,73.8431,73.8529,6051.0
2024-06-17 11:50:00,75.25,75.3,75.23,75.27,5460.0,73.8529,73.902,73.8333,73.8725,5460.0
2024-06-17 11:55:00,75.27,75.32,75.26,75.28,5502.0,73.8725,73.9216,73.8627,73.8823,5502.0
2024-06-17 12:00:00,75.28,75.35,75.27,75.32,35644.0,73.8823,73.951,73.8725,73.9216,35644.0
2024-06-17 12:05:00,75.32,75.4,75.32,75.4,18500.0,73.9216,74.0001,73.9216,74.0001,18500.0
2024-06-17 12:10:00,75.4,75.48,75.39,75.48,13486.0,74.0001,74.0786,73.9903,74.0786,13486.0
2024-06-17 12:15:00,75.48,75.56,75.47,75.56,13326.0,74.0786,74.1571,74.0688,74.1571,13326.0
2024-06-17 12:20:00,75.58,75.66,75.56,75.66,13138.0,74.1768,74.2553,74.1571,74.2553,13138.0
2024-06-17 12:25:00,75.67,75.73,75.63,75.72,16296.0,74.2651,74.324,74.2258,74.3142,16296.0
2024-06-17 12:30:00,75.73,75.74,75.66,75.74,20078.0,74.324,74.3338,74.2553,74.3338,20078.0
2024-06-17 12:35:00,75.74,75.77,75.62,75.66,29519.0,74.3338,74.3632,74.216,74.2553,29519.0
2024-06-17 12:40:00,75.65,75.65,75.51,75.54,22634.0,74.2455,74.2455,74.1081,74.1375,22634.0
2024-06-17 12:45:00,75.55,75.58,75.52,75.54,34457.0,74.1473,74.1768,74.1179,74.1375,34457.0
2024-06-17 12:50:00,75.53,75.56,75.45,75.56,44411.0,74.1277,74.1571,74.0492,74.1571,44411.0
2024-06-17 12:55:00,75.55,75.58,75.48,75.57,32558.0,74.1473,74.1768,74.0786,74.1669,32558.0
2024-06-17 13:00:00,75.56,75.63,75.56,75.61,13018.0,74.1571,74.2258,74.1571,74.2062,13018.0
2024-06-17 13:05:00,75.61,75.61,75.57,75.61,9568.0,74.2062,74.2062,74.1669,74.2062,9568.0
2024-06-17 13:10:00,75.61,75.64,75.58,75.62,16882.0,74.2062,74.2356,74.1768,74.216,16882.0
2024-06-17 13:15:00,75.62,75.68,75.61,75.64,36674.0,74.216,74.2749,74.2062,74.2356,36674.0
2024-06-17 13:20:00,75.65,75.67,75.55,75.59,16611.0,74.2455,74.2651,74.1473,74.1866,16611.0
2024-06-17 13:25:00,75.61,75.65,75.59,75.65,11449.0,74.2062,74.2455,74.1866,74.2455,11449.0
2024-06-17 13:30:00,75.65,75.79,75.64,75.78,42380.0,74.2455,74.3829,74.2356,74.373,42380.0
2024-06-17 13:35:00,75.79,75.88,75.79,75.87,10712.0,74.3829,74.4712,74.3829,74.4614,10712.0
2024-06-17 13:40:00,75.86,75.86,75.78,75.78,38151.0,74.4516,74.4516,74.373,74.373,38151.0
2024-06-17 13:45:00,75.78,75.82,75.75,75.81,10279.0,74.373,74.4123,74.3436,74.4025,10279.0
2024-06-17 13:50:00,75.81,75.92,75.81,75.91,13301.0,74.4025,74.5104,74.4025,74.5006,13301.0
2024-06-17 13:55:00,75.91,75.93,75.87,75.92,37767.0,74.5006,74.5203,74.4614,74.5104,37767.0
2024-06-17 14:00:00,75.91,75.99,75.91,75.97,11956.0,74.5006,74.5792,74.5006,74.5595,11956.0
2024-06-17 14:05:00,75.98,76.07,75.97,76.06,10999.0,74.5693,74.6577,74.5595,74.6479,10999.0
2024-06-17 14:10:00,76.07,76.08,76.01,76.02,18678.0,74.6577,74.6675,74.5988,74.6086,18678.0
2024-06-17 14:15:00,76.01,76.09,75.97,75.98,16370.0,74.5988,74.6773,74.5595,74.5693,16370.0
2024-06-17 14:20:00,75.97,75.97,75.91,75.93,26132.0,74.5595,74.5595,74.5006,74.5203,26132.0
2024-06-17 14:25:00,75.92,75.98,75.89,75.92,80554.0,74.5104,74.5693,74.481,74.5104,80554.0
2024-06-17 14:30:00,75.92,75.94,75.87,75.9,34644.0,74.5104,74.5301,74.4614,74.4908,34644.0
2024-06-17 14:35:00,75.91,75.92,75.86,75.9,36007.0,74.5006,74.5104,74.4516,74.4908,36007.0
2024-06-17 14:40:00,75.9,75.96,75.87,75.94,30304.0,74.4908,74.5497,74.4614,74.5301,30304.0
2024-06-17 14:45:00,75.94,75.95,75.86,75.91,33104.0,74.5301,74.5399,74.4516,74.5006,33104.0
2024-06-17 14:50:00,75.92,75.92,75.88,75.88,23429.0,74.5104,74.5104,74.4712,74.4712,23429.0
2024-06-17 14:55:00,75.87,75.93,75.86,75.92,17400.0,74.4614,74.5203,74.4516,74.5104,17400.0
2024-06-17 15:00:00,75.92,76.01,75.9,75.98,16854.0,74.5104,74.5988,74.4908,74.5693,16854.0
2024-06-17 15:05:00,75.98,76.0,75.96,75.98,13061.0,74.5693,74.589,74.5497,74.5693,13061.0
2024-06-17 15:10:00,75.98,76.02,75.97,76.02,28334.0,74.5693,74.6086,74.5595,74.6086,28334.0
2024-06-17 15:15:00,76.02,76.02,75.97,75.98,20824.0,74.6086,74.6086,74.5595,74.5693,20824.0
2024-06-17 15:20:00,75.98,76.06,75.95,76.06,20528.0,74.5693,74.6479,74.5399,74.6479,20528.0
2024-06-17 15:25:00,76.06,76.1,76.01,76.09,25592.0,74.6479,74.6871,74.5988,74.6773,25592.0
2024-06-17 15:30:00,76.09,76.14,76.08,76.12,37274.0,74.6773,74.7264,74.6675,74.7067,37274.0
2024-06-17 15:35:00,76.12,76.12,76.07,76.09,28061.0,74.7067,74.7067,74.6577,74.6773,28061.0
2024-06-17 15:40:00,76.09,76.17,76.08,76.12,49711.0,74.6773,74.7558,74.6675,74.7067,49711.0
2024-06-17 15:45:00,76.12,76.12,76.01,76.02,252594.0,74.7067,74.7067,74.5988,74.6086,252594.0
2024-06-17 15:50:00,76.02,76.05,75.98,76.01,112280.0,74.6086,74.638,74.5693,74.5988,112280.0
2024-06-17 15:55:00,76.0,76.06,75.97,76.06,142101.0,74.589,74.6479,74.5595,74.6479,142101.0
2024-06-18 09:30:00,75.81,75.96,75.72,75.78,47408.0,74.4025,74.5497,74.3142,74.373,47408.0
2024-06-18 09:35:00,75.76,76.13,75.69,76.13,156720.0,74.3534,74.7166,74.2847,74.7166,156720.0
2024-06-18 09:40:00,76.11,76.31,75.98,75.99,180834.0,74.6969,74.8932,74.5693,74.5792,180834.0
2024-06-18 09:45:00,75.95,76.04,75.85,75.9,123086.0,74.5399,74.6282,74.4417,74.4908,123086.0
2024-06-18 09:50:00,75.88,75.93,75.83,75.89,60206.0,74.4712,74.5203,74.4221,74.481,60206.0
2024-06-18 09:55:00,75.85,75.93,75.74,75.77,104746.0,74.4417,74.5203,74.3338,74.3632,104746.0
2024-06-18 10:00:00,75.78,75.79,75.7,75.75,21270.0,74.373,74.3829,74.2945,74.3436,21270.0
2024-06-18 10:05:00,75.73,75.83,75.68,75.79,87002.0,74.324,74.4221,74.2749,74.3829,87002.0
2024-06-18 10:10:00,75.78,75.81,75.73,75.73,16413.0,74.373,74.4025,74.324,74.324,16413.0
2024-06-18 10:15:00,75.73,75.9,75.72,75.9,15980.0,74.324,74.4908,74.3142,74.4908,15980.0
2024-06-18 10:20:00,75.9,76.0,75.89,75.95,35234.0,74.4908,74.589,74.481,74.5399,35234.0
2024-06-18 10:25:00,75.94,76.07,75.94,76.02,7616.0,74.5301,74.6577,74.5301,74.6086,7616.0
2024-06-18 10:30:00,76.03,76.16,76.03,76.11,38487.0,74.6184,74.746,74.6184,74.6969,38487.0
2024-06-18 10:35:00,76.12,76.12,76.06,76.06,21594.0,74.7067,74.7067,74.6479,74.6479,21594.0
2024-06-18 10:40:00,76.07,76.08,76.0,76.04,6880.0,74.6577,74.6675,74.589,74.6282,6880.0
2024-06-18 10:45:00,76.03,76.07,76.02,76.05,15379.0,74.6184,74.6577,74.6086,74.638,15379.0
2024-06-18 10:50:00,76.05,76.08,75.96,75.97,79202.0,74.638,74.6675,74.5497,74.5595,79202.0
2024-06-18 10:55:00,75.96,75.98,75.93,75.96,26397.0,74.5497,74.5693,74.5203,74.5497,26397.0
2024-06-18 11:00:00,75.97,76.04,75.95,75.98,27673.0,74.5595,74.6282,74.5399,74.5693,27673.0
2024-06-18 11:05:00,75.97,76.03,75.94,76.01,15389.0,74.5595,74.6184,74.5301,74.5988,15389.0
2024-06-18 11:10:00,76.01,76.08,75.99,76.06,21410.0,74.5988,74.6675,74.5792,74.6479,21410.0
2024-06-18 11:15:00,76.06,76.15,76.06,76.15,15831.0,74.6479,74.7362,74.6479,74.7362,15831.0
2024-06-18 11:20:00,76.15,76.19,76.13,76.16,26237.0,74.7362,74.7754,74.7166,74.746,26237.0
2024-06-18 11:25:00,76.15,76.15,76.07,76.08,14912.0,74.7362,74.7362,74.6577,74.6675,14912.0
2024-06-18 11:30:00,76.08,76.09,76.04,76.07,12501.0,74.6675,74.6773,74.6282,74.6577,12501.0
2024-06-18 11:35:00,76.08,76.13,76.07,76.13,27251.0,74.6675,74.7166,74.6577,74.7166,27251.0
2024-06-18 11:40:00,76.14,76.16,76.12,76.14,5873.0,74.7264,74.746,74.7067,74.7264,5873.0
2024-06-18 11:45:00,76.14,76.19,76.14,76.19,4033.0,74.7264,74.7754,74.7264,74.7754,4033.0
2024-06-18 11:50:00,76.2,76.25,76.17,76.25,10280.0,74.7853,74.8343,74.7558,74.8343,10280.0
2024-06-18 11:55:00,76.24,76.26,76.2,76.24,5300.0,74.8245,74.8441,74.7853,74.8245,5300.0
2024-06-18 12:00:00,76.23,76.29,76.22,76.28,48774.0,74.8147,74.8736,74.8049,74.8638,48774.0
2024-06-18 12:05:00,76.28,76.29,76.25,76.27,29584.0,74.8638,74.8736,74.8343,74.854,29584.0
2024-06-18 12:10:00,76.28,76.3,76.24,76.28,15116.0,74.8638,74.8834,74.8245,74.8638,15116.0
2024-06-18 12:15:00,76.28,76.28,76.23,76.26,10803.0,74.8638,74.8638,74.8147,74.8441,10803.0
2024-06-18 12:20:00,76.26,76.29,76.25,76.29,10101.0,74.8441,74.8736,74.8343,74.8736,10101.0
2024-06-18 12:25:00,76.28,76.31,76.24,76.24,19939.0,74.8638,74.8932,74.8245,74.8245,19939.0
2024-06-18 12:30:00,76.23,76.24,76.21,76.23,9426.0,74.8147,74.8245,74.7951,74.8147,9426.0
2024-06-18 12:35:00,76.23,76.23,76.17,76.17,10660.0,74.8147,74.8147,74.7558,74.7558,10660.0
2024-06-18 12:40:00,76.18,76.25,76.18,76.23,9270.0,74.7656,74.8343,74.7656,74.8147,9270.0
2024-06-18 12:45:00,76.23,76.23,76.15,76.16,5405.0,74.8147,74.8147,74.7362,74.746,5405.0
2024-06-18 12:50:00,76.16,76.17,76.14,76.15,4147.0,74.746,74.7558,74.7264,74.7362,4147.0
2024-06-18 12:55:00,76.14,76.14,76.11,76.12,6869.0,74.7264,74.7264,74.6969,74.7067,6869.0
2024-06-18 13:00:00,76.13,76.16,76.1,76.12,23552.0,74.7166,74.746,74.6871,74.7067,23552.0
2024-06-18 13:05:00,76.11,76.11,76.06,76.1,5550.0,74.6969,74.6969,74.6479,74.6871,5550.0
2024-06-18 13:10:00,76.1,76.1,76.07,76.09,8882.0,74.6871,74.6871,74.6577,74.6773,8882.0
2024-06-18 13:15:00,76.09,76.1,76.06,76.1,5799.0,74.6773,74.6871,74.6479,74.6871,5799.0
2024-06-18 13:20:00,76.09,76.15,76.07,76.15,12878.0,74.6773,74.7362,74.6577,74.7362,12878.0
2024-06-18 13:25:00,76.15,76.16,76.1,76.13,7307.0,74.7362,74.746,74.6871,74.7166,7307.0
2024-06-18 13:30:00,76.12,76.12,76.06,76.09,4005.0,74.7067,74.7067,74.6479,74.6773,4005.0
2024-06-18 13:35:00,76.09,76.14,76.09,76.13,5984.0,74.6773,74.7264,74.6773,74.7166,5984.0
2024-06-18 13:40:00,76.13,76.19,76.13,76.18,11851.0,74.7166,74.7754,74.7166,74.7656,11851.0
2024-06-18 13:45:00,76.19,76.2,76.17,76.19,4533.0,74.7754,74.7853,74.7558,74.7754,4533.0
2024-06-18 13:50:00,76.19,76.19,76.14,76.15,6025.0,74.7754,74.7754,74.7264,74.7362,6025.0
2024-06-18 13:55:00,76.15,76.17,76.14,76.15,41913.0,74.7362,74.7558,74.7264,74.7362,41913.0
2024-06-18 14:00:00,76.14,76.14,75.99,76.06,12537.0,74.7264,74.7264,74.5792,74.6479,12537.0
2024-06-18 14:05:00,76.06,76.18,76.06,76.17,6167.0,74.6479,74.7656,74.6479,74.7558,6167.0
2024-06-18 14:10:00,76.17,76.21,76.17,76.17,11453.0,74.7558,74.7951,74.7558,74.7558,11453.0
2024-06-18 14:15:00,76.17,76.21,76.14,76.15,12782.0,74.7558,74.7951,74.7264,74.7362,12782.0
2024-06-18 14:20:00,76.16,76.17,76.13,76.16,8485.0,74.746,74.7558,74.7166,74.746,8485.0
2024-06-18 14:25:00,76.15,76.21,76.13,76.19,17162.0,74.7362,74.7951,74.7166,74.7754,17162.0
2024-06-18 14:30:00,76.19,76.19,76.14,76.16,15847.0,74.7754,74.7754,74.7264,74.746,15847.0
2024-06-18 14:35:00,76.16,76.21,76.15,76.2,7666.0,74.746,74.7951,74.7362,74.7853,7666.0
2024-06-18 14:40:00,76.19,76.22,76.19,76.2,5455.0,74.7754,74.8049,74.7754,74.7853,5455.0
2024-06-18 14:45:00,76.2,76.21,76.18,76.2,8453.0,74.7853,74.7951,74.7656,74.7853,8453.0
2024-06-18 14:50:00,76.2,76.2,76.14,76.16,17966.0,74.7853,74.7853,74.7264,74.746,17966.0
2024-06-18 14:55:00,76.16,76.19,76.15,76.18,5903.0,74.746,74.7754,74.7362,74.7656,5903.0
2024-06-18 15:00:00,76.17,76.18,76.07,76.1,17738.0,74.7558,74.7656,74.6577,74.6871,17738.0
2024-06-18 15:05:00,76.09,76.12,76.09,76.1,10173.0,74.6773,74.7067,74.6773,74.6871,10173.0
2024-06-18 15:10:00,76.1,76.11,76.06,76.06,7047.0,74.6871,74.6969,74.6479,74.6479,7047.0
2024-06-18 15:15:00,76.05,76.08,76.04,76.06,9347.0,74.638,74.6675,74.6282,74.6479,9347.0
2024-06-18 15:20:00,76.07,76.08,76.06,76.08,7512.0,74.6577,74.6675,74.6479,74.6675,7512.0
2024-06-18 15:25:00,76.09,76.14,76.06,76.08,67202.0,74.6773,74.7264,74.6479,74.6675,67202.0
2024-06-18 15:30:00,76.08,76.11,76.04,76.09,14806.0,74.6675,74.6969,74.6282,74.6773,14806.0
2024-06-18 15:35:00,76.1,76.11,76.06,76.06,14911.0,74.6871,74.6969,74.6479,74.6479,14911.0
2024-06-18 15:40:00,76.06,76.08,76.03,76.07,50493.0,74.6479,74.6675,74.6184,74.6577,50493.0
2024-06-18 15:45:00,76.06,76.07,76.02,76.03,116370.0,74.6479,74.6577,74.6086,74.6184,116370.0
2024-06-18 15:50:00,76.03,76.17,76.02,76.16,163236.0,74.6184,74.7558,74.6086,74.746,163236.0
2024-06-18 15:55:00,76.16,76.16,76.08,76.12,251458.0,74.746,74.746,74.6675,74.7067,251458.0
2024-06-20 09:30:00,75.9,76.17,75.8,76.17,64478.0,74.4908,74.7558,74.3927,74.7558,64478.0
2024-06-20 09:35:00,76.14,76.22,76.1,76.12,37925.0,74.7264,74.8049,74.6871,74.7067,37925.0
2024-06-20 09:40:00,76.12,76.26,76.06,76.23,28361.0,74.7067,74.8441,74.6479,74.8147,28361.0
2024-06-20 09:45:00,76.22,76.35,76.21,76.3,25254.0,74.8049,74.9325,74.7951,74.8834,25254.0
2024-06-20 09:50:00,76.3,76.36,76.21,76.21,79944.0,74.8834,74.9423,74.7951,74.7951,79944.0
2024-06-20 09:55:00,76.21,76.22,76.07,76.08,18452.0,74.7951,74.8049,74.6577,74.6675,18452.0
2024-06-20 10:00:00,76.09,76.18,76.05,76.09,22998.0,74.6773,74.7656,74.638,74.6773,22998.0
2024-06-20 10:05:00,76.09,76.1,75.92,75.92,37422.0,74.6773,74.6871,74.5104,74.5104,37422.0
2024-06-20 10:10:00,75.94,76.01,75.84,75.99,19096.0,74.5301,74.5988,74.4319,74.5792,19096.0
2024-06-20 10:15:00,76.0,76.15,75.98,76.11,13399.0,74.589,74.7362,74.5693,74.6969,13399.0
2024-06-20 10:20:00,76.12,76.14,76.07,76.09,10781.0,74.7067,74.7264,74.6577,74.6773,10781.0
2024-06-20 10:25:00,76.08,76.14,76.05,76.07,13822.0,74.6675,74.7264,74.638,74.6577,13822.0
2024-06-20 10:30:00,76.04,76.09,75.94,75.98,20546.0,74.6282,74.6773,74.5301,74.5693,20546.0
2024-06-20 10:35:00,75.99,75.99,75.89,75.91,22203.0,74.5792,74.5792,74.481,74.5006,22203.0
2024-06-20 10:40:00,75.91,75.91,75.76,75.81,51310.0,74.5006,74.5006,74.3534,74.4025,51310.0
2024-06-20 10:45:00,75.81,75.89,75.81,75.87,10851.0,74.4025,74.481,74.4025,74.4614,10851.0
2024-06-20 10:50:00,75.88,75.9,75.85,75.86,11527.0,74.4712,74.4908,74.4417,74.4516,11527.0
2024-06-20 10:55:00,75.85,75.85,75.78,75.78,19466.0,74.4417,74.4417,74.373,74.373,19466.0
2024-06-20 11:00:00,75.79,75.85,75.77,75.83,23603.0,74.3829,74.4417,74.3632,74.4221,23603.0
2024-06-20 11:05:00,75.84,75.92,75.83,75.9,10334.0,74.4319,74.5104,74.4221,74.4908,10334.0
2024-06-20 11:10:00,75.89,75.95,75.86,75.95,11981.0,74.481,74.5399,74.4516,74.5399,11981.0
2024-06-20 11:15:00,75.94,75.96,75.85,75.86,9415.0,74.5301,74.5497,74.4417,74.4516,9415.0
2024-06-20 11:20:00,75.85,75.88,75.82,75.87,11836.0,74.4417,74.4712,74.4123,74.4614,11836.0
2024-06-20 11:25:00,75.86,75.89,75.84,75.86,7090.0,74.4516,74.481,74.4319,74.4516,7090.0
2024-06-20 11:30:00,75.85,75.9,75.84,75.89,3846.0,74.4417,74.4908,74.4319,74.481,3846.0
2024-06-20 11:35:00,75.91,75.91,75.85,75.87,5626.0,74.5006,74.5006,74.4417,74.4614,5626.0
2024-06-20 11:40:00,75.86,75.86,75.8,75.81,9382.0,74.4516,74.4516,74.3927,74.4025,9382.0
2024-06-20 11:45:00,75.82,75.84,75.76,75.76,31975.0,74.4123,74.4319,74.3534,74.3534,31975.0
2024-06-20 11:50:00,75.76,75.82,75.76,75.78,22277.0,74.3534,74.4123,74.3534,74.373,22277.0
2024-06-20 11:55:00,75.78,75.79,75.75,75.76,20976.0,74.373,74.3829,74.3436,74.3534,20976.0
2024-06-20 12:00:00,75.75,75.77,75.73,75.75,18160.0,74.3436,74.3632,74.324,74.3436,18160.0
2024-06-20 12:05:00,75.75,75.84,75.75,75.77,25407.0,74.3436,74.4319,74.3436,74.3632,25407.0
2024-06-20 12:10:00,75.77,75.8,75.74,75.78,39935.0,74.3632,74.3927,74.3338,74.373,39935.0
2024-06-20 12:15:00,75.78,75.79,75.76,75.79,6203.0,74.373,74.3829,74.3534,74.3829,6203.0
2024-06-20 12:20:00,75.79,75.82,75.64,75.65,30965.0,74.3829,74.4123,74.2356,74.2455,30965.0
2024-06-20 12:25:00,75.66,75.72,75.64,75.64,16062.0,74.2553,74.3142,74.2356,74.2356,16062.0
2024-06-20 12:30:00,75.64,75.64,75.48,75.52,51748.0,74.2356,74.2356,74.0786,74.1179,51748.0
2024-06-20 12:35:00,75.51,75.54,75.45,75.49,44381.0,74.1081,74.1375,74.0492,74.0884,44381.0
2024-06-20 12:40:00,75.49,75.6,75.47,75.55,25137.0,74.0884,74.1964,74.0688,74.1473,25137.0
2024-06-20 12:45:00,75.56,75.6,75.54,75.55,19748.0,74.1571,74.1964,74.1375,74.1473,19748.0
2024-06-20 12:50:00,75.56,75.6,75.55,75.58,10008.0,74.1571,74.1964,74.1473,74.1768,10008.0
2024-06-20 12:55:00,75.58,75.6,75.55,75.55,6952.0,74.1768,74.1964,74.1473,74.1473,6952.0
2024-06-20 13:00:00,75.55,75.55,75.49,75.51,5816.0,74.1473,74.1473,74.0884,74.1081,5816.0
2024-06-20 13:05:00,75.51,75.51,75.37,75.38,17028.0,74.1081,74.1081,73.9707,73.9805,17028.0
2024-06-20 13:10:00,75.38,75.46,75.38,75.46,17234.0,73.9805,74.059,73.9805,74.059,17234.0
2024-06-20 13:15:00,75.47,75.51,75.44,75.44,19192.0,74.0688,74.1081,74.0394,74.0394,19192.0
2024-06-20 13:20:00,75.44,75.45,75.39,75.39,9453.0,74.0394,74.0492,73.9903,73.9903,9453.0
2024-06-20 13:25:00,75.39,75.4,75.37,75.39,9912.0,73.9903,74.0001,73.9707,73.9903,9912.0
2024-06-20 13:30:00,75.4,75.42,75.26,75.31,16607.0,74.0001,74.0197,73.8627,73.9118,16607.0
2024-06-20 13:35:00,75.32,75.32,75.22,75.31,19947.0,73.9216,73.9216,73.8234,73.9118,19947.0
2024-06-20 13:40:00,75.31,75.45,75.3,75.44,47577.0,73.9118,74.0492,73.902,74.0394,47577.0
2024-06-20 13:45:00,75.45,75.47,75.41,75.45,46301.0,74.0492,74.0688,74.0099,74.0492,46301.0
2024-06-20 13:50:00,75.45,75.51,75.44,75.51,18181.0,74.0492,74.1081,74.0394,74.1081,18181.0
2024-06-20 13:55:00,75.52,75.64,75.52,75.62,76455.0,74.1179,74.2356,74.1179,74.216,76455.0
2024-06-20 14:00:00,75.63,75.66,75.62,75.66,9117.0,74.2258,74.2553,74.216,74.2553,9117.0
2024-06-20 14:05:00,75.67,75.67,75.61,75.63,75816.0,74.2651,74.2651,74.2062,74.2258,75816.0
2024-06-20 14:10:00,75.63,75.64,75.6,75.61,7547.0,74.2258,74.2356,74.1964,74.2062,7547.0
2024-06-20 14:15:00,75.62,75.68,75.62,75.67,7824.0,74.216,74.2749,74.216,74.2651,7824.0
2024-06-20 14:20:00,75.67,75.77,75.63,75.76,76235.0,74.2651,74.3632,74.2258,74.3534,76235.0
2024-06-20 14:25:00,75.76,75.82,75.75,75.82,88631.0,74.3534,74.4123,74.3436,74.4123,88631.0
2024-06-20 14:30:00,75.82,75.82,75.77,75.77,71158.0,74.4123,74.4123,74.3632,74.3632,71158.0
2024-06-20 14:35:00,75.77,75.77,75.71,75.73,5513.0,74.3632,74.3632,74.3043,74.324,5513.0
2024-06-20 14:40:00,75.74,75.75,75.68,75.7,12955.0,74.3338,74.3436,74.2749,74.2945,12955.0
2024-06-20 14:45:00,75.71,75.75,75.69,75.75,8049.0,74.3043,74.3436,74.2847,74.3436,8049.0
2024-06-20 14:50:00,75.74,75.78,75.73,75.78,9932.0,74.3338,74.373,74.324,74.373,9932.0
2024-06-20 14:55:00,75.79,75.83,75.78,75.78,6029.0,74.3829,74.4221,74.373,74.373,6029.0
2024-06-20 15:00:00,75.76,75.78,75.62,75.69,25423.0,74.3534,74.373,74.216,74.2847,25423.0
2024-06-20 15:05:00,75.69,75.74,75.66,75.72,7033.0,74.2847,74.3338,74.2553,74.3142,7033.0
2024-06-20 15:10:00,75.72,75.75,75.71,75.75,6996.0,74.3142,74.3436,74.3043,74.3436,6996.0
2024-06-20 15:15:00,75.75,75.76,75.71,75.72,20525.0,74.3436,74.3534,74.3043,74.3142,20525.0
2024-06-20 15:20:00,75.73,75.74,75.63,75.64,9331.0,74.324,74.3338,74.2258,74.2356,9331.0
2024-06-20 15:25:00,75.64,75.79,75.63,75.78,17617.0,74.2356,74.3829,74.2258,74.373,17617.0
2024-06-20 15:30:00,75.78,75.79,75.71,75.78,12740.0,74.373,74.3829,74.3043,74.373,12740.0
2024-06-20 15:35:00,75.78,75.78,75.68,75.73,34394.0,74.373,74.373,74.2749,74.324,34394.0
2024-06-20 15:40:00,75.73,75.73,75.67,75.72,25762.0,74.324,74.324,74.2651,74.3142,25762.0
2024-06-20 15:45:00,75.71,75.73,75.64,75.65,64505.0,74.3043,74.324,74.2356,74.2455,64505.0
2024-06-20 15:50:00,75.64,75.75,75.61,75.73,46876.0,74.2356,74.3436,74.2062,74.324,46876.0
2024-06-20 15:55:00,75.72,75.73,75.67,75.72,143942.0,74.3142,74.324,74.2651,74.3142,143942.0
2024-06-21 09:30:00,75.99,76.0,75.65,75.74,46697.0,74.5792,74.589,74.2455,74.3338,46697.0
2024-06-21 09:35:00,75.74,75.8,75.64,75.77,51317.0,74.3338,74.3927,74.2356,74.3632,51317.0
2024-06-21 09:40:00,75.76,75.76,75.53,75.61,90074.0,74.3534,74.3534,74.1277,74.2062,90074.0
2024-06-21 09:45:00,75.57,75.79,75.4,75.79,71778.0,74.1669,74.3829,74.0001,74.3829,71778.0
2024-06-21 09:50:00,75.81,75.86,75.69,75.84,56045.0,74.4025,74.4516,74.2847,74.4319,56045.0
2024-06-21 09:55:00,75.83,75.89,75.7,75.83,59859.0,74.4221,74.481,74.2945,74.4221,59859.0
2024-06-21 10:00:00,75.85,75.92,75.74,75.76,34574.0,74.4417,74.5104,74.3338,74.3534,34574.0
2024-06-21 10:05:00,75.76,75.84,75.72,75.84,15173.0,74.3534,74.4319,74.3142,74.4319,15173.0
2024-06-21 10:10:00,75.84,75.88,75.78,75.8,18209.0,74.4319,74.4712,74.373,74.3927,18209.0
2024-06-21 10:15:00,75.81,75.82,75.71,75.77,17103.0,74.4025,74.4123,74.3043,74.3632,17103.0
2024-06-21 10:20:00,75.78,75.81,75.74,75.78,15033.0,74.373,74.4025,74.3338,74.373,15033.0
2024-06-21 10:25:00,75.8,75.84,75.78,75.84,8690.0,74.3927,74.4319,74.373,74.4319,8690.0
2024-06-21 10:30:00,75.84,75.84,75.77,75.79,20360.0,74.4319,74.4319,74.3632,74.3829,20360.0
2024-06-21 10:35:00,75.8,75.84,75.73,75.73,12878.0,74.3927,74.4319,74.324,74.324,12878.0
2024-06-21 10:40:00,75.73,75.76,75.71,75.74,8524.0,74.324,74.3534,74.3043,74.3338,8524.0
2024-06-21 10:45:00,75.74,75.9,75.74,75.9,14268.0,74.3338,74.4908,74.3338,74.4908,14268.0
2024-06-21 10:50:00,75.87,75.88,75.81,75.81,9868.0,74.4614,74.4712,74.4025,74.4025,9868.0
2024-06-21 10:55:00,75.82,75.83,75.76,75.8,10755.0,74.4123,74.4221,74.3534,74.3927,10755.0
2024-06-21 11:00:00,75.78,75.81,75.75,75.79,16770.0,74.373,74.4025,74.3436,74.3829,16770.0
2024-06-21 11:05:00,75.78,75.8,75.74,75.76,63964.0,74.373,74.3927,74.3338,74.3534,63964.0
2024-06-21 11:10:00,75.76,75.78,75.72,75.78,36932.0,74.3534,74.373,74.3142,74.373,36932.0
2024-06-21 11:15:00,75.77,75.79,75.71,75.79,51286.0,74.3632,74.3829,74.3043,74.3829,51286.0
2024-06-21 11:20:00,75.78,75.79,75.73,75.75,15545.0,74.373,74.3829,74.324,74.3436,15545.0
2024-06-21 11:25:00,75.76,75.77,75.69,75.74,20748.0,74.3534,74.3632,74.2847,74.3338,20748.0
2024-06-21 11:30:00,75.73,75.73,75.68,75.69,8032.0,74.324,74.324,74.2749,74.2847,8032.0
2024-06-21 11:35:00,75.7,75.75,75.69,75.7,35433.0,74.2945,74.3436,74.2847,74.2945,35433.0
2024-06-21 11:40:00,75.7,75.72,75.62,75.65,37407.0,74.2945,74.3142,74.216,74.2455,37407.0
2024-06-21 11:45:00,75.64,75.66,75.59,75.65,42398.0,74.2356,74.2553,74.1866,74.2455,42398.0
2024-06-21 11:50:00,75.65,75.71,75.65,75.7,72040.0,74.2455,74.3043,74.2455,74.2945,72040.0
2024-06-21 11:55:00,75.72,75.75,75.69,75.74,40739.0,74.3142,74.3436,74.2847,74.3338,40739.0
2024-06-21 12:00:00,75.75,75.78,75.72,75.76,14566.0,74.3436,74.373,74.3142,74.3534,14566.0
2024-06-21 12:05:00,75.76,75.78,75.72,75.74,8097.0,74.3534,74.373,74.3142,74.3338,8097.0
2024-06-21 12:10:00,75.75,75.77,75.74,75.76,5697.0,74.3436,74.3632,74.3338,74.3534,5697.0
2024-06-21 12:15:00,75.76,75.76,75.7,75.7,7650.0,74.3534,74.3534,74.2945,74.2945,7650.0
2024-06-21 12:20:00,75.7,75.76,75.7,75.74,6291.0,74.2945,74.3534,74.2945,74.3338,6291.0
2024-06-21 12:25:00,75.73,75.74,75.72,75.73,7456.0,74.324,74.3338,74.3142,74.324,7456.0
2024-06-21 12:30:00,75.73,75.78,75.72,75.76,8382.0,74.324,74.373,74.3142,74.3534,8382.0
2024-06-21 12:35:00,75.76,75.81,75.76,75.8,7670.0,74.3534,74.4025,74.3534,74.3927,7670.0
2024-06-21 12:40:00,75.8,75.83,75.8,75.83,4179.0,74.3927,74.4221,74.3927,74.4221,4179.0
2024-06-21 12:45:00,75.82,75.83,75.78,75.81,8667.0,74.4123,74.4221,74.373,74.4025,8667.0
2024-06-21 12:50:00,75.81,75.88,75.79,75.88,23210.0,74.4025,74.4712,74.3829,74.4712,23210.0
2024-06-21 12:55:00,75.87,75.89,75.85,75.86,7135.0,74.4614,74.481,74.4417,74.4516,7135.0
2024-06-21 13:00:00,75.86,75.88,75.83,75.85,9970.0,74.4516,74.4712,74.4221,74.4417,9970.0
2024-06-21 13:05:00,75.85,75.88,75.82,75.83,7335.0,74.4417,74.4712,74.4123,74.4221,7335.0
2024-06-21 13:10:00,75.82,75.83,75.78,75.8,9244.0,74.4123,74.4221,74.373,74.3927,9244.0
2024-06-21 13:15:00,75.79,75.79,75.73,75.73,14634.0,74.3829,74.3829,74.324,74.324,14634.0
2024-06-21 13:20:00,75.71,75.74,75.68,75.69,12151.0,74.3043,74.3338,74.2749,74.2847,12151.0
2024-06-21 13:25:00,75.68,75.7,75.67,75.67,4433.0,74.2749,74.2945,74.2651,74.2651,4433.0
2024-06-21 13:30:00,75.67,75.68,75.64,75.67,12275.0,74.2651,74.2749,74.2356,74.2651,12275.0
2024-06-21 13:35:00,75.68,75.68,75.65,75.68,8578.0,74.2749,74.2749,74.2455,74.2749,8578.0
2024-06-21 13:40:00,75.68,75.68,75.64,75.65,6059.0,74.2749,74.2749,74.2356,74.2455,6059.0
2024-06-21 13:45:00,75.66,75.71,75.66,75.68,57474.0,74.2553,74.3043,74.2553,74.2749,57474.0
2024-06-21 13:50:00,75.67,75.73,75.67,75.73,11073.0,74.2651,74.324,74.2651,74.324,11073.0
2024-06-21 13:55:00,75.74,75.74,75.67,75.67,11566.0,74.3338,74.3338,74.2651,74.2651,11566.0
2024-06-21 14:00:00,75.67,75.67,75.62,75.63,7577.0,74.2651,74.2651,74.216,74.2258,7577.0
2024-06-21 14:05:00,75.63,75.63,75.6,75.62,11095.0,74.2258,74.2258,74.1964,74.216,11095.0
2024-06-21 14:10:00,75.62,75.64,75.61,75.64,7336.0,74.216,74.2356,74.2062,74.2356,7336.0
2024-06-21 14:15:00,75.64,75.7,75.63,75.67,81342.0,74.2356,74.2945,74.2258,74.2651,81342.0
2024-06-21 14:20:00,75.67,75.7,75.64,75.67,39861.0,74.2651,74.2945,74.2356,74.2651,39861.0
2024-06-21 14:25:00,75.68,75.7,75.65,75.65,13026.0,74.2749,74.2945,74.2455,74.2455,13026.0
2024-06-21 14:30:00,75.66,75.67,75.61,75.63,54454.0,74.2553,74.2651,74.2062,74.2258,54454.0
2024-06-21 14:35:00,75.63,75.64,75.51,75.52,47034.0,74.2258,74.2356,74.1081,74.1179,47034.0
2024-06-21 14:40:00,75.48,75.52,75.44,75.51,61080.0,74.0786,74.1179,74.0394,74.1081,61080.0
2024-06-21 14:45:00,75.51,75.51,75.43,75.44,54335.0,74.1081,74.1081,74.0295,74.0394,54335.0
2024-06-21 14:50:00,75.44,75.48,75.42,75.47,15480.0,74.0394,74.0786,74.0197,74.0688,15480.0
2024-06-21 14:55:00,75.47,75.5,75.46,75.48,41028.0,74.0688,74.0982,74.059,74.0786,41028.0
2024-06-21 15:00:00,75.48,75.59,75.47,75.58,98116.0,74.0786,74.1866,74.0688,74.1768,98116.0
2024-06-21 15:05:00,75.58,75.61,75.57,75.58,28660.0,74.1768,74.2062,74.1669,74.1768,28660.0
2024-06-21 15:10:00,75.58,75.62,75.57,75.59,18228.0,74.1768,74.216,74.1669,74.1866,18228.0
2024-06-21 15:15:00,75.59,75.65,75.58,75.64,33458.0,74.1866,74.2455,74.1768,74.2356,33458.0
2024-06-21 15:20:00,75.63,75.68,75.58,75.67,57590.0,74.2258,74.2749,74.1768,74.2651,57590.0
2024-06-21 15:25:00,75.67,75.68,75.64,75.67,88911.0,74.2651,74.2749,74.2356,74.2651,88911.0
2024-06-21 15:30:00,75.67,75.68,75.64,75.65,66663.0,74.2651,74.2749,74.2356,74.2455,66663.0
2024-06-21 15:35:00,75.64,75.7,75.64,75.7,32292.0,74.2356,74.2945,74.2356,74.2945,32292.0
2024-06-21 15:40:00,75.7,75.72,75.66,75.69,124371.0,74.2945,74.3142,74.2553,74.2847,124371.0
2024-06-21 15:45:00,75.68,75.69,75.64,75.67,34663.0,74.2749,74.2847,74.2356,74.2651,34663.0
2024-06-21 15:50:00,75.68,75.83,75.68,75.73,99529.0,74.2749,74.4221,74.2749,74.324,99529.0
2024-06-21 15:55:00,75.73,75.79,75.71,75.74,287781.0,74.324,74.3829,74.3043,74.3338,287781.0
2024-06-24 09:30:00,75.32,75.65,75.32,75.42,114138.0,74.2855,74.611,74.2855,74.3841,114138.0
2024-06-24 09:35:00,75.43,75.73,75.43,75.61,73050.0,74.394,74.6899,74.394,74.5715,73050.0
2024-06-24 09:40:00,75.62,75.69,75.55,75.55,87244.0,74.5814,74.6504,74.5123,74.5123,87244.0
2024-06-24 09:45:00,75.55,75.88,75.49,75.88,96278.0,74.5123,74.8378,74.4532,74.8378,96278.0
2024-06-24 09:50:00,75.89,76.02,75.87,75.99,167551.0,74.8477,74.9759,74.8279,74.9463,167551.0
2024-06-24 09:55:00,76.0,76.17,75.98,76.08,187397.0,74.9562,75.1238,74.9364,75.0351,187397.0
2024-06-24 10:00:00,76.07,76.1,75.93,75.93,125021.0,75.0252,75.0548,74.8871,74.8871,125021.0
2024-06-24 10:05:00,75.94,75.96,75.84,75.94,94331.0,74.897,74.9167,74.7984,74.897,94331.0
2024-06-24 10:10:00,75.94,76.01,75.89,76.0,41959.0,74.897,74.966,74.8477,74.9562,41959.0
2024-06-24 10:15:00,76.01,76.01,75.82,75.87,47532.0,74.966,74.966,74.7786,74.8279,47532.0
2024-06-24 10:20:00,75.88,76.01,75.88,75.96,48219.0,74.8378,74.966,74.8378,74.9167,48219.0
2024-06-24 10:25:00,75.99,75.99,75.75,75.77,39057.0,74.9463,74.9463,74.7096,74.7293,39057.0
2024-06-24 10:30:00,75.81,75.92,75.8,75.91,21780.0,74.7688,74.8773,74.7589,74.8674,21780.0
2024-06-24 10:35:00,75.9,76.03,75.89,76.03,63541.0,74.8575,74.9857,74.8477,74.9857,63541.0
2024-06-24 10:40:00,76.03,76.08,75.98,76.08,77631.0,74.9857,75.0351,74.9364,75.0351,77631.0
2024-06-24 10:45:00,76.08,76.19,76.07,76.14,74206.0,75.0351,75.1435,75.0252,75.0942,74206.0
2024-06-24 10:50:00,76.13,76.13,76.03,76.11,13819.0,75.0844,75.0844,74.9857,75.0646,13819.0
2024-06-24 10:55:00,76.11,76.19,76.06,76.18,60682.0,75.0646,75.1435,75.0153,75.1337,60682.0
2024-06-24 11:00:00,76.18,76.21,76.14,76.21,15448.0,75.1337,75.1633,75.0942,75.1633,15448.0
2024-06-24 11:05:00,76.22,76.26,76.19,76.25,7082.0,75.1731,75.2126,75.1435,75.2027,7082.0
2024-06-24 11:10:00,76.25,76.29,76.24,76.28,239908.0,75.2027,75.2422,75.1929,75.2323,239908.0
2024-06-24 11:15:00,76.28,76.34,76.25,76.34,42325.0,75.2323,75.2915,75.2027,75.2915,42325.0
2024-06-24 11:20:00,76.34,76.34,76.28,76.34,24186.0,75.2915,75.2915,75.2323,75.2915,24186.0
2024-06-24 11:25:00,76.33,76.42,76.31,76.41,30811.0,75.2816,75.3704,75.2619,75.3605,30811.0
2024-06-24 11:30:00,76.41,76.45,76.35,76.37,97536.0,75.3605,75.4,75.3014,75.3211,97536.0
2024-06-24 11:35:00,76.37,76.38,76.33,76.35,18405.0,75.3211,75.3309,75.2816,75.3014,18405.0
2024-06-24 11:40:00,76.35,76.36,76.24,76.25,91639.0,75.3014,75.3112,75.1929,75.2027,91639.0
2024-06-24 11:45:00,76.24,76.26,76.19,76.21,18333.0,75.1929,75.2126,75.1435,75.1633,18333.0
2024-06-24 11:50:00,76.2,76.2,76.15,76.15,20745.0,75.1534,75.1534,75.1041,75.1041,20745.0
2024-06-24 11:55:00,76.16,76.2,76.12,76.2,54295.0,75.114,75.1534,75.0745,75.1534,54295.0
2024-06-24 12:00:00,76.19,76.27,76.18,76.24,123748.0,75.1435,75.2225,75.1337,75.1929,123748.0
2024-06-24 12:05:00,76.23,76.25,76.22,76.23,11512.0,75.183,75.2027,75.1731,75.183,11512.0
2024-06-24 12:10:00,76.23,76.24,76.21,76.22,9454.0,75.183,75.1929,75.1633,75.1731,9454.0
2024-06-24 12:15:00,76.22,76.26,76.21,76.26,13910.0,75.1731,75.2126,75.1633,75.2126,13910.0
2024-06-24 12:20:00,76.26,76.31,76.24,76.3,14764.0,75.2126,75.2619,75.1929,75.252,14764.0
2024-06-24 12:25:00,76.3,76.31,76.28,76.3,16918.0,75.252,75.2619,75.2323,75.252,16918.0
2024-06-24 12:30:00,76.28,76.31,76.27,76.27,12727.0,75.2323,75.2619,75.2225,75.2225,12727.0
2024-06-24 12:35:00,76.27,76.28,76.26,76.27,6762.0,75.2225,75.2323,75.2126,75.2225,6762.0
2024-06-24 12:40:00,76.27,76.28,76.17,76.19,26771.0,75.2225,75.2323,75.1238,75.1435,26771.0
2024-06-24 12:45:00,76.2,76.24,76.19,76.23,11378.0,75.1534,75.1929,75.1435,75.183,11378.0
2024-06-24 12:50:00,76.22,76.23,76.17,76.17,28536.0,75.1731,75.183,75.1238,75.1238,28536.0
2024-06-24 12:55:00,76.18,76.2,76.06,76.11,66423.0,75.1337,75.1534,75.0153,75.0646,66423.0
2024-06-24 13:00:00,76.11,76.13,76.09,76.12,8997.0,75.0646,75.0844,75.0449,75.0745,8997.0
2024-06-24 13:05:00,76.13,76.14,75.98,76.0,75462.0,75.0844,75.0942,74.9364,74.9562,75462.0
2024-06-24 13:10:00,76.0,76.03,75.96,75.97,14879.0,74.9562,74.9857,74.9167,74.9266,14879.0
2024-06-24 13:15:00,75.97,75.99,75.95,75.95,9491.0,74.9266,74.9463,74.9068,74.9068,9491.0
2024-06-24 13:20:00,75.95,75.97,75.94,75.95,11298.0,74.9068,74.9266,74.897,74.9068,11298.0
2024-06-24 13:25:00,75.94,76.01,75.94,76.01,71396.0,74.897,74.966,74.897,74.966,71396.0
2024-06-24 13:30:00,76.0,76.0,75.91,75.92,21983.0,74.9562,74.9562,74.8674,74.8773,21983.0
2024-06-24 13:35:00,75.92,75.99,75.89,75.99,72610.0,74.8773,74.9463,74.8477,74.9463,72610.0
2024-06-24 13:40:00,75.98,76.03,75.97,76.01,28590.0,74.9364,74.9857,74.9266,74.966,28590.0
2024-06-24 13:45:00,76.0,76.02,75.96,75.98,11593.0,74.9562,74.9759,74.9167,74.9364,11593.0
2024-06-24 13:50:00,75.97,75.98,75.94,75.97,8449.0,74.9266,74.9364,74.897,74.9266,8449.0
2024-06-24 13:55:00,75.99,76.01,75.98,75.98,46844.0,74.9463,74.966,74.9364,74.9364,46844.0
2024-06-24 14:00:00,75.98,76.01,75.96,75.99,48891.0,74.9364,74.966,74.9167,74.9463,48891.0
2024-06-24 14:05:00,75.99,76.03,75.99,76.02,15716.0,74.9463,74.9857,74.9463,74.9759,15716.0
2024-06-24 14:10:00,76.02,76.04,75.99,76.0,27266.0,74.9759,74.9956,74.9463,74.9562,27266.0
2024-06-24 14:15:00,75.99,76.05,75.99,76.05,23756.0,74.9463,75.0055,74.9463,75.0055,23756.0
2024-06-24 14:20:00,76.04,76.1,76.04,76.08,47914.0,74.9956,75.0548,74.9956,75.0351,47914.0
2024-06-24 14:25:00,76.09,76.11,76.04,76.11,99101.0,75.0449,75.0646,74.9956,75.0646,99101.0
2024-06-24 14:30:00,76.09,76.15,76.08,76.12,39454.0,75.0449,75.1041,75.0351,75.0745,39454.0
2024-06-24 14:35:00,76.12,76.18,76.11,76.18,36918.0,75.0745,75.1337,75.0646,75.1337,36918.0
2024-06-24 14:40:00,76.18,76.25,76.17,76.21,71904.0,75.1337,75.2027,75.1238,75.1633,71904.0
2024-06-24 14:45:00,76.21,76.31,76.21,76.3,25830.0,75.1633,75.2619,75.1633,75.252,25830.0
2024-06-24 14:50:00,76.3,76.36,76.3,76.35,39959.0,75.252,75.3112,75.252,75.3014,39959.0
2024-06-24 14:55:00,76.34,76.35,76.31,76.32,71259.0,75.2915,75.3014,75.2619,75.2718,71259.0
2024-06-24 15:00:00,76.31,76.34,76.29,76.29,20253.0,75.2619,75.2915,75.2422,75.2422,20253.0
2024-06-24 15:05:00,76.3,76.36,76.3,76.36,13873.0,75.252,75.3112,75.252,75.3112,13873.0
2024-06-24 15:10:00,76.35,76.38,76.35,76.37,15760.0,75.3014,75.3309,75.3014,75.3211,15760.0
2024-06-24 15:15:00,76.36,76.38,76.33,76.34,17821.0,75.3112,75.3309,75.2816,75.2915,17821.0
2024-06-24 15:20:00,76.34,76.36,76.31,76.34,14631.0,75.2915,75.3112,75.2619,75.2915,14631.0
2024-06-24 15:25:00,76.34,76.38,76.31,76.33,19925.0,75.2915,75.3309,75.2619,75.2816,19925.0
2024-06-24 15:30:00,76.32,76.34,76.3,76.34,14023.0,75.2718,75.2915,75.252,75.2915,14023.0
2024-06-24 15:35:00,76.33,76.34,76.24,76.25,31970.0,75.2816,75.2915,75.1929,75.2027,31970.0
2024-06-24 15:40:00,76.25,76.26,76.22,76.23,27947.0,75.2027,75.2126,75.1731,75.183,27947.0
2024-06-24 15:45:00,76.22,76.25,76.15,76.19,96933.0,75.1731,75.2027,75.1041,75.1435,96933.0
2024-06-24 15:50:00,76.19,76.24,76.13,76.13,62557.0,75.1435,75.1929,75.0844,75.0844,62557.0
2024-06-24 15:55:00,76.12,76.13,75.97,75.98,217975.0,75.0745,75.0844,74.9266,74.9364,217975.0
2024-06-25 09:30:00,75.83,75.83,75.57,75.64,47066.0,74.7885,74.7885,74.5321,74.6011,47066.0
2024-06-25 09:35:00,75.61,75.77,75.55,75.76,28258.0,74.5715,74.7293,74.5123,74.7195,28258.0
2024-06-25 09:40:00,75.76,75.83,75.59,75.68,50497.0,74.7195,74.7885,74.5518,74.6406,50497.0
2024-06-25 09:45:00,75.68,75.68,75.46,75.55,19804.0,74.6406,74.6406,74.4236,74.5123,19804.0
2024-06-25 09:50:00,75.54,75.69,75.4,75.4,70533.0,74.5025,74.6504,74.3644,74.3644,70533.0
2024-06-25 09:55:00,75.42,75.45,75.28,75.3,55777.0,74.3841,74.4137,74.246,74.2658,55777.0
2024-06-25 10:00:00,75.28,75.59,75.27,75.59,34846.0,74.246,74.5518,74.2362,74.5518,34846.0
2024-06-25 10:05:00,75.58,75.61,75.52,75.53,34240.0,74.5419,74.5715,74.4828,74.4926,34240.0
2024-06-25 10:10:00,75.53,75.67,75.53,75.6,51144.0,74.4926,74.6307,74.4926,74.5617,51144.0
2024-06-25 10:15:00,75.63,75.63,75.57,75.63,63438.0,74.5912,74.5912,74.5321,74.5912,63438.0
2024-06-25 10:20:00,75.64,75.72,75.64,75.7,18370.0,74.6011,74.68,74.6011,74.6603,18370.0
2024-06-25 10:25:00,75.69,75.69,75.6,75.66,16617.0,74.6504,74.6504,74.5617,74.6208,16617.0
2024-06-25 10:30:00,75.68,75.7,75.55,75.59,40851.0,74.6406,74.6603,74.5123,74.5518,40851.0
2024-06-25 10:35:00,75.58,75.61,75.52,75.55,7291.0,74.5419,74.5715,74.4828,74.5123,7291.0
2024-06-25 10:40:00,75.57,75.57,75.53,75.53,16267.0,74.5321,74.5321,74.4926,74.4926,16267.0
2024-06-25 10:45:00,75.53,75.54,75.48,75.49,28268.0,74.4926,74.5025,74.4433,74.4532,28268.0
2024-06-25 10:50:00,75.5,75.5,75.44,75.47,37396.0,74.463,74.463,74.4038,74.4334,37396.0
2024-06-25 10:55:00,75.47,75.47,75.41,75.46,40577.0,74.4334,74.4334,74.3743,74.4236,40577.0
2024-06-25 11:00:00,75.46,75.5,75.43,75.49,48989.0,74.4236,74.463,74.394,74.4532,48989.0
2024-06-25 11:05:00,75.48,75.49,75.42,75.48,22725.0,74.4433,74.4532,74.3841,74.4433,22725.0
2024-06-25 11:10:00,75.48,75.52,75.48,75.48,5925.0,74.4433,74.4828,74.4433,74.4433,5925.0
2024-06-25 11:15:00,75.46,75.47,75.4,75.42,7396.0,74.4236,74.4334,74.3644,74.3841,7396.0
2024-06-25 11:20:00,75.42,75.44,75.37,75.38,48596.0,74.3841,74.4038,74.3348,74.3447,48596.0
2024-06-25 11:25:00,75.37,75.43,75.37,75.42,12313.0,74.3348,74.394,74.3348,74.3841,12313.0
2024-06-25 11:30:00,75.41,75.45,75.4,75.41,5213.0,74.3743,74.4137,74.3644,74.3743,5213.0
2024-06-25 11:35:00,75.42,75.43,75.34,75.35,7388.0,74.3841,74.394,74.3052,74.3151,7388.0
2024-06-25 11:40:00,75.34,75.38,75.33,75.38,7248.0,74.3052,74.3447,74.2954,74.3447,7248.0
2024-06-25 11:45:00,75.38,75.39,75.31,75.32,13918.0,74.3447,74.3545,74.2756,74.2855,13918.0
2024-06-25 11:50:00,75.32,75.34,75.28,75.34,16286.0,74.2855,74.3052,74.246,74.3052,16286.0
2024-06-25 11:55:00,75.33,75.33,75.28,75.28,10359.0,74.2954,74.2954,74.246,74.246,10359.0
2024-06-25 12:00:00,75.28,75.28,75.24,75.25,18355.0,74.246,74.246,74.2066,74.2165,18355.0
2024-06-25 12:05:00,75.25,75.3,75.24,75.3,22817.0,74.2165,74.2658,74.2066,74.2658,22817.0
2024-06-25 12:10:00,75.29,75.32,75.28,75.3,9107.0,74.2559,74.2855,74.246,74.2658,9107.0
2024-06-25 12:15:00,75.3,75.3,75.21,75.23,20532.0,74.2658,74.2658,74.177,74.1967,20532.0
2024-06-25 12:20:00,75.23,75.28,75.21,75.28,20330.0,74.1967,74.246,74.177,74.246,20330.0
2024-06-25 12:25:00,75.28,75.33,75.27,75.29,9850.0,74.246,74.2954,74.2362,74.2559,9850.0
2024-06-25 12:30:00,75.28,75.29,75.19,75.2,11041.0,74.246,74.2559,74.1573,74.1671,11041.0
2024-06-25 12:35:00,75.19,75.24,75.19,75.24,13833.0,74.1573,74.2066,74.1573,74.2066,13833.0
2024-06-25 12:40:00,75.24,75.24,75.22,75.23,11100.0,74.2066,74.2066,74.1869,74.1967,11100.0
2024-06-25 12:45:00,75.23,75.25,75.19,75.25,17092.0,74.1967,74.2165,74.1573,74.2165,17092.0
2024-06-25 12:50:00,75.26,75.27,75.24,75.24,8838.0,74.2263,74.2362,74.2066,74.2066,8838.0
2024-06-25 12:55:00,75.25,75.26,75.22,75.22,6233.0,74.2165,74.2263,74.1869,74.1869,6233.0
2024-06-25 13:00:00,75.22,75.22,75.17,75.17,13503.0,74.1869,74.1869,74.1376,74.1376,13503.0
2024-06-25 13:05:00,75.16,75.2,75.14,75.18,8385.0,74.1277,74.1671,74.108,74.1474,8385.0
2024-06-25 13:10:00,75.19,75.21,75.18,75.19,8453.0,74.1573,74.177,74.1474,74.1573,8453.0
2024-06-25 13:15:00,75.19,75.19,75.16,75.17,4515.0,74.1573,74.1573,74.1277,74.1376,4515.0
2024-06-25 13:20:00,75.17,75.2,75.16,75.2,4572.0,74.1376,74.1671,74.1277,74.1671,4572.0
2024-06-25 13:25:00,75.21,75.28,75.2,75.28,7080.0,74.177,74.246,74.1671,74.246,7080.0
2024-06-25 13:30:00,75.29,75.29,75.26,75.28,10492.0,74.2559,74.2559,74.2263,74.246,10492.0
2024-06-25 13:35:00,75.29,75.3,75.28,75.28,5371.0,74.2559,74.2658,74.246,74.246,5371.0
2024-06-25 13:40:00,75.29,75.31,75.28,75.31,6023.0,74.2559,74.2756,74.246,74.2756,6023.0
2024-06-25 13:45:00,75.31,75.32,75.24,75.27,18771.0,74.2756,74.2855,74.2066,74.2362,18771.0
2024-06-25 13:50:00,75.27,75.28,75.24,75.24,4398.0,74.2362,74.246,74.2066,74.2066,4398.0
2024-06-25 13:55:00,75.25,75.25,75.21,75.22,2707.0,74.2165,74.2165,74.177,74.1869,2707.0
2024-06-25 14:00:00,75.21,75.22,75.21,75.21,2595.0,74.177,74.1869,74.177,74.177,2595.0
2024-06-25 14:05:00,75.21,75.23,75.2,75.23,5654.0,74.177,74.1967,74.1671,74.1967,5654.0
2024-06-25 14:10:00,75.23,75.26,75.23,75.25,4779.0,74.1967,74.2263,74.1967,74.2165,4779.0
2024-06-25 14:15:00,75.25,75.3,75.25,75.3,7254.0,74.2165,74.2658,74.2165,74.2658,7254.0
2024-06-25 14:20:00,75.29,75.29,75.25,75.28,10435.0,74.2559,74.2559,74.2165,74.246,10435.0
2024-06-25 14:25:00,75.29,75.36,75.29,75.36,8437.0,74.2559,74.3249,74.2559,74.3249,8437.0
2024-06-25 14:30:00,75.36,75.37,75.33,75.34,27221.0,74.3249,74.3348,74.2954,74.3052,27221.0
2024-06-25 14:35:00,75.34,75.34,75.29,75.3,12860.0,74.3052,74.3052,74.2559,74.2658,12860.0
2024-06-25 14:40:00,75.29,75.31,75.27,75.28,18183.0,74.2559,74.2756,74.2362,74.246,18183.0
2024-06-25 14:45:00,75.29,75.29,75.18,75.22,19771.0,74.2559,74.2559,74.1474,74.1869,19771.0
2024-06-25 14:50:00,75.21,75.24,75.2,75.23,20485.0,74.177,74.2066,74.1671,74.1967,20485.0
2024-06-25 14:55:00,75.23,75.25,75.2,75.25,31010.0,74.1967,74.2165,74.1671,74.2165,31010.0
2024-06-25 15:00:00,75.24,75.24,75.2,75.23,20490.0,74.2066,74.2066,74.1671,74.1967,20490.0
2024-06-25 15:05:00,75.23,75.29,75.23,75.28,21263.0,74.1967,74.2559,74.1967,74.246,21263.0
2024-06-25 15:10:00,75.28,75.29,75.26,75.29,10652.0,74.246,74.2559,74.2263,74.2559,10652.0
2024-06-25 15:15:00,75.28,75.32,75.28,75.28,19350.0,74.246,74.2855,74.246,74.246,19350.0
2024-06-25 15:20:00,75.29,75.29,75.25,75.29,22668.0,74.2559,74.2559,74.2165,74.2559,22668.0
2024-06-25 15:25:00,75.3,75.35,75.3,75.35,23249.0,74.2658,74.3151,74.2658,74.3151,23249.0
2024-06-25 15:30:00,75.34,75.35,75.31,75.34,22142.0,74.3052,74.3151,74.2756,74.3052,22142.0
2024-06-25 15:35:00,75.34,75.41,75.33,75.37,51844.0,74.3052,74.3743,74.2954,74.3348,51844.0
2024-06-25 15:40:00,75.38,75.4,75.36,75.36,32048.0,74.3447,74.3644,74.3249,74.3249,32048.0
2024-06-25 15:45:00,75.37,75.4,75.34,75.39,56878.0,74.3348,74.3644,74.3052,74.3545,56878.0
2024-06-25 15:50:00,75.38,75.45,75.33,75.4,89104.0,74.3447,74.4137,74.2954,74.3644,89104.0
2024-06-25 15:55:00,75.4,75.45,75.37,75.41,162836.0,74.3644,74.4137,74.3348,74.3743,162836.0
2024-06-26 09:30:00,75.08,75.22,74.93,75.21,107950.0,74.0488,74.1869,73.9009,74.177,107950.0
2024-06-26 09:35:00,75.2,75.22,75.03,75.19,23134.0,74.1671,74.1869,73.9995,74.1573,23134.0
2024-06-26 09:40:00,75.21,75.22,75.17,75.22,36050.0,74.177,74.1869,74.1376,74.1869,36050.0
2024-06-26 09:45:00,75.21,75.25,75.08,75.14,80668.0,74.177,74.2165,74.0488,74.108,80668.0
2024-06-26 09:50:00,75.16,75.29,75.16,75.24,13155.0,74.1277,74.2559,74.1277,74.2066,13155.0
2024-06-26 09:55:00,75.26,75.27,75.22,75.27,4037.0,74.2263,74.2362,74.1869,74.2362,4037.0
2024-06-26 10:00:00,75.27,75.27,75.18,75.2,8879.0,74.2362,74.2362,74.1474,74.1671,8879.0
2024-06-26 10:05:00,75.21,75.21,75.16,75.19,10859.0,74.177,74.177,74.1277,74.1573,10859.0
2024-06-26 10:10:00,75.2,75.26,75.18,75.26,3261.0,74.1671,74.2263,74.1474,74.2263,3261.0
2024-06-26 10:15:00,75.27,75.37,75.26,75.31,22193.0,74.2362,74.3348,74.2263,74.2756,22193.0
2024-06-26 10:20:00,75.3,75.3,75.16,75.21,15443.0,74.2658,74.2658,74.1277,74.177,15443.0
2024-06-26 10:25:00,75.22,75.28,75.2,75.23,6271.0,74.1869,74.246,74.1671,74.1967,6271.0
2024-06-26 10:30:00,75.23,75.29,75.22,75.24,9938.0,74.1967,74.2559,74.1869,74.2066,9938.0
2024-06-26 10:35:00,75.23,75.24,75.19,75.2,13197.0,74.1967,74.2066,74.1573,74.1671,13197.0
2024-06-26 10:40:00,75.21,75.26,75.19,75.23,8261.0,74.177,74.2263,74.1573,74.1967,8261.0
2024-06-26 10:45:00,75.22,75.29,75.22,75.27,3078.0,74.1869,74.2559,74.1869,74.2362,3078.0
2024-06-26 10:50:00,75.28,75.34,75.26,75.34,31983.0,74.246,74.3052,74.2263,74.3052,31983.0
2024-06-26 10:55:00,75.34,75.39,75.33,75.36,14931.0,74.3052,74.3545,74.2954,74.3249,14931.0
2024-06-26 11:00:00,75.38,75.41,75.35,75.38,5658.0,74.3447,74.3743,74.3151,74.3447,5658.0
2024-06-26 11:05:00,75.37,75.37,75.29,75.29,11525.0,74.3348,74.3348,74.2559,74.2559,11525.0
2024-06-26 11:10:00,75.28,75.28,75.09,75.09,81658.0,74.246,74.246,74.0587,74.0587,81658.0
2024-06-26 11:15:00,75.08,75.23,75.07,75.23,67007.0,74.0488,74.1967,74.0389,74.1967,67007.0
2024-06-26 11:20:00,75.24,75.31,75.24,75.29,64877.0,74.2066,74.2756,74.2066,74.2559,64877.0
2024-06-26 11:25:00,75.28,75.29,75.23,75.24,6253.0,74.246,74.2559,74.1967,74.2066,6253.0
2024-06-26 11:30:00,75.25,75.28,75.21,75.27,19404.0,74.2165,74.246,74.177,74.2362,19404.0
2024-06-26 11:35:00,75.27,75.31,75.25,75.28,3600.0,74.2362,74.2756,74.2165,74.246,3600.0
2024-06-26 11:40:00,75.28,75.33,75.28,75.33,9047.0,74.246,74.2954,74.246,74.2954,9047.0
2024-06-26 11:45:00,75.33,75.43,75.32,75.42,8778.0,74.2954,74.394,74.2855,74.3841,8778.0
2024-06-26 11:50:00,75.43,75.54,75.42,75.53,37694.0,74.394,74.5025,74.3841,74.4926,37694.0
2024-06-26 11:55:00,75.53,75.54,75.44,75.45,45232.0,74.4926,74.5025,74.4038,74.4137,45232.0
2024-06-26 12:00:00,75.44,75.44,75.38,75.43,137736.0,74.4038,74.4038,74.3447,74.394,137736.0
2024-06-26 12:05:00,75.43,75.44,75.42,75.42,6210.0,74.394,74.4038,74.3841,74.3841,6210.0
2024-06-26 12:10:00,75.42,75.42,75.34,75.35,32543.0,74.3841,74.3841,74.3052,74.3151,32543.0
2024-06-26 12:15:00,75.35,75.38,75.34,75.37,10844.0,74.3151,74.3447,74.3052,74.3348,10844.0
2024-06-26 12:20:00,75.36,75.37,75.31,75.32,37998.0,74.3249,74.3348,74.2756,74.2855,37998.0
2024-06-26 12:25:00,75.32,75.37,75.31,75.34,7719.0,74.2855,74.3348,74.2756,74.3052,7719.0
2024-06-26 12:30:00,75.33,75.33,75.3,75.31,3000.0,74.2954,74.2954,74.2658,74.2756,3000.0
2024-06-26 12:35:00,75.33,75.34,75.3,75.32,4553.0,74.2954,74.3052,74.2658,74.2855,4553.0
2024-06-26 12:40:00,75.32,75.33,75.3,75.31,2396.0,74.2855,74.2954,74.2658,74.2756,2396.0
2024-06-26 12:45:00,75.33,75.35,75.3,75.3,32283.0,74.2954,74.3151,74.2658,74.2658,32283.0
2024-06-26 12:50:00,75.3,75.32,75.29,75.32,1758.0,74.2658,74.2855,74.2559,74.2855,1758.0
2024-06-26 12:55:00,75.3,75.33,75.3,75.32,700.0,74.2658,74.2954,74.2658,74.2855,700.0
2024-06-26 13:00:00,75.31,75.31,75.28,75.3,2516.0,74.2756,74.2756,74.246,74.2658,2516.0
2024-06-26 13:05:00,75.3,75.31,75.26,75.27,28071.0,74.2658,74.2756,74.2263,74.2362,28071.0
2024-06-26 13:10:00,75.28,75.36,75.28,75.35,32023.0,74.246,74.3249,74.246,74.3151,32023.0
2024-06-26 13:15:00,75.34,75.34,75.23,75.23,5376.0,74.3052,74.3052,74.1967,74.1967,5376.0
2024-06-26 13:20:00,75.23,75.23,75.16,75.17,34087.0,74.1967,74.1967,74.1277,74.1376,34087.0
2024-06-26 13:25:00,75.17,75.17,75.15,75.16,18420.0,74.1376,74.1376,74.1178,74.1277,18420.0
2024-06-26 13:30:00,75.15,75.18,75.15,75.18,12097.0,74.1178,74.1474,74.1178,74.1474,12097.0
2024-06-26 13:35:00,75.17,75.17,75.14,75.17,9894.0,74.1376,74.1376,74.108,74.1376,9894.0
2024-06-26 13:40:00,75.15,75.15,75.11,75.12,7700.0,74.1178,74.1178,74.0784,74.0882,7700.0
2024-06-26 13:45:00,75.12,75.12,75.07,75.09,8713.0,74.0882,74.0882,74.0389,74.0587,8713.0
2024-06-26 13:50:00,75.09,75.16,75.08,75.14,62553.0,74.0587,74.1277,74.0488,74.108,62553.0
2024-06-26 13:55:00,75.14,75.18,75.14,75.16,94125.0,74.108,74.1474,74.108,74.1277,94125.0
2024-06-26 14:00:00,75.15,75.16,75.11,75.13,16632.0,74.1178,74.1277,74.0784,74.0981,16632.0
2024-06-26 14:05:00,75.12,75.12,75.09,75.1,50736.0,74.0882,74.0882,74.0587,74.0685,50736.0
2024-06-26 14:10:00,75.11,75.11,75.08,75.09,37010.0,74.0784,74.0784,74.0488,74.0587,37010.0
2024-06-26 14:15:00,75.1,75.12,75.1,75.12,4915.0,74.0685,74.0882,74.0685,74.0882,4915.0
2024-06-26 14:20:00,75.12,75.13,75.12,75.12,2731.0,74.0882,74.0981,74.0882,74.0882,2731.0
2024-06-26 14:25:00,75.13,75.14,75.1,75.12,11958.0,74.0981,74.108,74.0685,74.0882,11958.0
2024-06-26 14:30:00,75.13,75.13,75.08,75.11,3592.0,74.0981,74.0981,74.0488,74.0784,3592.0
2024-06-26 14:35:00,75.1,75.1,75.07,75.09,2530.0,74.0685,74.0685,74.0389,74.0587,2530.0
2024-06-26 14:40:00,75.09,75.11,75.09,75.1,5600.0,74.0587,74.0784,74.0587,74.0685,5600.0
2024-06-26 14:45:00,75.1,75.21,75.1,75.2,60675.0,74.0685,74.177,74.0685,74.1671,60675.0
2024-06-26 14:50:00,75.21,75.21,75.17,75.17,9344.0,74.177,74.177,74.1376,74.1376,9344.0
2024-06-26 14:55:00,75.17,75.17,75.14,75.14,32020.0,74.1376,74.1376,74.108,74.108,32020.0
2024-06-26 15:00:00,75.13,75.13,75.06,75.09,6916.0,74.0981,74.0981,74.0291,74.0587,6916.0
2024-06-26 15:05:00,75.1,75.11,75.07,75.1,6880.0,74.0685,74.0784,74.0389,74.0685,6880.0
2024-06-26 15:10:00,75.09,75.09,75.03,75.04,3589.0,74.0587,74.0587,73.9995,74.0093,3589.0
2024-06-26 15:15:00,75.05,75.07,75.0,75.02,229372.0,74.0192,74.0389,73.9699,73.9896,229372.0
2024-06-26 15:20:00,75.02,75.03,75.01,75.01,20739.0,73.9896,73.9995,73.9798,73.9798,20739.0
2024-06-26 15:25:00,75.01,75.03,75.0,75.01,7738.0,73.9798,73.9995,73.9699,73.9798,7738.0
2024-06-26 15:30:00,75.02,75.06,75.01,75.06,31929.0,73.9896,74.0291,73.9798,74.0291,31929.0
2024-06-26 15:35:00,75.05,75.07,75.03,75.06,28768.0,74.0192,74.0389,73.9995,74.0291,28768.0
2024-06-26 15:40:00,75.07,75.09,75.05,75.09,9610.0,74.0389,74.0587,74.0192,74.0587,9610.0
2024-06-26 15:45:00,75.08,75.1,75.07,75.08,8724.0,74.0488,74.0685,74.0389,74.0488,8724.0
2024-06-26 15:50:00,75.08,75.21,75.08,75.2,64295.0,74.0488,74.177,74.0488,74.1671,64295.0
2024-06-26 15:55:00,75.2,75.24,75.13,75.17,199472.0,74.1671,74.2066,74.0981,74.1376,199472.0
2024-06-27 09:30:00,74.66,74.73,74.13,74.18,124448.0,73.6346,73.7036,73.1118,73.1612,124448.0
2024-06-27 09:35:00,74.17,74.27,74.13,74.17,116277.0,73.1513,73.2499,73.1118,73.1513,116277.0
2024-06-27 09:40:00,74.18,74.45,74.17,74.45,66140.0,73.1612,73.4274,73.1513,73.4274,66140.0
2024-06-27 09:45:00,74.46,74.56,74.39,74.48,56173.0,73.4373,73.5359,73.3683,73.457,56173.0
2024-06-27 09:50:00,74.48,74.48,74.27,74.36,138032.0,73.457,73.457,73.2499,73.3387,138032.0
2024-06-27 09:55:00,74.36,74.49,74.34,74.49,59578.0,73.3387,73.4669,73.319,73.4669,59578.0
2024-06-27 10:00:00,74.5,74.62,74.45,74.52,66148.0,73.4768,73.5951,73.4274,73.4965,66148.0
2024-06-27 10:05:00,74.52,74.58,74.51,74.57,23260.0,73.4965,73.5557,73.4866,73.5458,23260.0
2024-06-27 10:10:00,74.58,74.71,74.58,74.69,122040.0,73.5557,73.6839,73.5557,73.6642,122040.0
2024-06-27 10:15:00,74.68,74.68,74.51,74.55,42941.0,73.6543,73.6543,73.4866,73.5261,42941.0
2024-06-27 10:20:00,74.54,74.56,74.5,74.52,14313.0,73.5162,73.5359,73.4768,73.4965,14313.0
2024-06-27 10:25:00,74.52,74.57,74.51,74.53,35294.0,73.4965,73.5458,73.4866,73.5063,35294.0
2024-06-27 10:30:00,74.55,74.56,74.47,74.54,46521.0,73.5261,73.5359,73.4472,73.5162,46521.0
2024-06-27 10:35:00,74.53,74.61,74.51,74.61,15011.0,73.5063,73.5852,73.4866,73.5852,15011.0
2024-06-27 10:40:00,74.6,74.6,74.55,74.59,17828.0,73.5754,73.5754,73.5261,73.5655,17828.0
2024-06-27 10:45:00,74.61,74.65,74.56,74.57,12371.0,73.5852,73.6247,73.5359,73.5458,12371.0
2024-06-27 10:50:00,74.57,74.57,74.43,74.46,35672.0,73.5458,73.5458,73.4077,73.4373,35672.0
2024-06-27 10:55:00,74.47,74.59,74.47,74.59,44088.0,73.4472,73.5655,73.4472,73.5655,44088.0
2024-06-27 11:00:00,74.59,74.6,74.49,74.51,17366.0,73.5655,73.5754,73.4669,73.4866,17366.0
2024-06-27 11:05:00,74.5,74.54,74.45,74.49,26418.0,73.4768,73.5162,73.4274,73.4669,26418.0
2024-06-27 11:10:00,74.49,74.5,74.44,74.45,53781.0,73.4669,73.4768,73.4176,73.4274,53781.0
2024-06-27 11:15:00,74.46,74.47,74.4,74.43,33320.0,73.4373,73.4472,73.3781,73.4077,33320.0
2024-06-27 11:20:00,74.43,74.45,74.4,74.42,27811.0,73.4077,73.4274,73.3781,73.3979,27811.0
2024-06-27 11:25:00,74.45,74.47,74.31,74.37,35312.0,73.4274,73.4472,73.2894,73.3485,35312.0
2024-06-27 11:30:00,74.37,74.38,74.3,74.32,18363.0,73.3485,73.3584,73.2795,73.2992,18363.0
2024-06-27 11:35:00,74.33,74.41,74.32,74.41,17754.0,73.3091,73.388,73.2992,73.388,17754.0
2024-06-27 11:40:00,74.39,74.45,74.38,74.42,17224.0,73.3683,73.4274,73.3584,73.3979,17224.0
2024-06-27 11:45:00,74.42,74.45,74.42,74.44,14355.0,73.3979,73.4274,73.3979,73.4176,14355.0
2024-06-27 11:50:00,74.44,74.54,74.43,74.53,28723.0,73.4176,73.5162,73.4077,73.5063,28723.0
2024-06-27 11:55:00,74.52,74.55,74.49,74.52,32537.0,73.4965,73.5261,73.4669,73.4965,32537.0
2024-06-27 12:00:00,74.53,74.56,74.52,74.56,30394.0,73.5063,73.5359,73.4965,73.5359,30394.0
2024-06-27 12:05:00,74.56,74.59,74.53,74.56,19076.0,73.5359,73.5655,73.5063,73.5359,19076.0
2024-06-27 12:10:00,74.56,74.56,74.53,74.55,36693.0,73.5359,73.5359,73.5063,73.5261,36693.0
2024-06-27 12:15:00,74.54,74.54,74.51,74.52,60118.0,73.5162,73.5162,73.4866,73.4965,60118.0
2024-06-27 12:20:00,74.53,74.55,74.52,74.55,29727.0,73.5063,73.5261,73.4965,73.5261,29727.0
2024-06-27 12:25:00,74.55,74.57,74.51,74.52,52357.0,73.5261,73.5458,73.4866,73.4965,52357.0
2024-06-27 12:30:00,74.52,74.55,74.49,74.51,26016.0,73.4965,73.5261,73.4669,73.4866,26016.0
2024-06-27 12:35:00,74.5,74.51,74.44,74.44,15116.0,73.4768,73.4866,73.4176,73.4176,15116.0
2024-06-27 12:40:00,74.45,74.46,74.4,74.44,12279.0,73.4274,73.4373,73.3781,73.4176,12279.0
2024-06-27 12:45:00,74.45,74.46,74.42,74.44,13332.0,73.4274,73.4373,73.3979,73.4176,13332.0
2024-06-27 12:50:00,74.44,74.48,74.42,74.46,12201.0,73.4176,73.457,73.3979,73.4373,12201.0
2024-06-27 12:55:00,74.46,74.49,74.44,74.44,10479.0,73.4373,73.4669,73.4176,73.4176,10479.0
2024-06-27 13:00:00,74.44,74.68,74.44,74.68,66281.0,73.4176,73.6543,73.4176,73.6543,66281.0
2024-06-27 13:05:00,74.68,74.88,74.67,74.81,227036.0,73.6543,73.8515,73.6444,73.7825,227036.0
2024-06-27 13:10:00,74.81,75.05,74.78,74.89,266006.0,73.7825,74.0192,73.7529,73.8614,266006.0
2024-06-27 13:15:00,74.89,74.94,74.78,74.79,219462.0,73.8614,73.9107,73.7529,73.7628,219462.0
2024-06-27 13:20:00,74.79,74.91,74.78,74.78,41810.0,73.7628,73.8811,73.7529,73.7529,41810.0
2024-06-27 13:25:00,74.78,74.84,74.74,74.82,42784.0,73.7529,73.8121,73.7135,73.7924,42784.0
2024-06-27 13:30:00,74.8,74.8,74.76,74.79,12506.0,73.7726,73.7726,73.7332,73.7628,12506.0
2024-06-27 13:35:00,74.79,74.8,74.72,74.76,30257.0,73.7628,73.7726,73.6937,73.7332,30257.0
2024-06-27 13:40:00,74.76,74.81,74.71,74.71,16820.0,73.7332,73.7825,73.6839,73.6839,16820.0
2024-06-27 13:45:00,74.71,74.75,74.69,74.74,20464.0,73.6839,73.7233,73.6642,73.7135,20464.0
2024-06-27 13:50:00,74.74,74.8,74.74,74.77,17712.0,73.7135,73.7726,73.7135,73.7431,17712.0
2024-06-27 13:55:00,74.77,74.8,74.71,74.72,17462.0,73.7431,73.7726,73.6839,73.6937,17462.0
2024-06-27 14:00:00,74.74,74.75,74.59,74.65,18100.0,73.7135,73.7233,73.5655,73.6247,18100.0
2024-06-27 14:05:00,74.65,74.7,74.63,74.67,10730.0,73.6247,73.674,73.605,73.6444,10730.0
2024-06-27 14:10:00,74.67,74.68,74.6,74.63,13684.0,73.6444,73.6543,73.5754,73.605,13684.0
2024-06-27 14:15:00,74.63,74.63,74.57,74.61,12423.0,73.605,73.605,73.5458,73.5852,12423.0
2024-06-27 14:20:00,74.61,74.62,74.58,74.61,16153.0,73.5852,73.5951,73.5557,73.5852,16153.0
2024-06-27 14:25:00,74.6,74.61,74.56,74.59,7538.0,73.5754,73.5852,73.5359,73.5655,7538.0
2024-06-27 14:30:00,74.59,74.62,74.57,74.62,2926.0,73.5655,73.5951,73.5458,73.5951,2926.0
2024-06-27 14:35:00,74.61,74.62,74.59,74.6,3024.0,73.5852,73.5951,73.5655,73.5754,3024.0
2024-06-27 14:40:00,74.6,74.63,74.59,74.63,5491.0,73.5754,73.605,73.5655,73.605,5491.0
2024-06-27 14:45:00,74.63,74.65,74.6,74.64,6441.0,73.605,73.6247,73.5754,73.6148,6441.0
2024-06-27 14:50:00,74.65,74.71,74.64,74.71,24649.0,73.6247,73.6839,73.6148,73.6839,24649.0
2024-06-27 14:55:00,74.71,74.76,74.7,74.75,38563.0,73.6839,73.7332,73.674,73.7233,38563.0
2024-06-27 15:00:00,74.74,74.76,74.7,74.71,30796.0,73.7135,73.7332,73.674,73.6839,30796.0
2024-06-27 15:05:00,74.7,74.74,74.67,74.74,6114.0,73.674,73.7135,73.6444,73.7135,6114.0
2024-06-27 15:10:00,74.75,74.78,74.73,74.77,14090.0,73.7233,73.7529,73.7036,73.7431,14090.0
2024-06-27 15:15:00,74.76,74.77,74.68,74.68,28894.0,73.7332,73.7431,73.6543,73.6543,28894.0
2024-06-27 15:20:00,74.68,74.76,74.68,74.73,46417.0,73.6543,73.7332,73.6543,73.7036,46417.0
2024-06-27 15:25:00,74.73,74.8,74.73,74.8,14437.0,73.7036,73.7726,73.7036,73.7726,14437.0
2024-06-27 15:30:00,74.8,74.83,74.76,74.79,13472.0,73.7726,73.8022,73.7332,73.7628,13472.0
2024-06-27 15:35:00,74.79,74.89,74.78,74.87,8920.0,73.7628,73.8614,73.7529,73.8417,8920.0
2024-06-27 15:40:00,74.87,74.87,74.83,74.84,30207.0,73.8417,73.8417,73.8022,73.8121,30207.0
2024-06-27 15:45:00,74.84,74.86,74.79,74.8,69447.0,73.8121,73.8318,73.7628,73.7726,69447.0
2024-06-27 15:50:00,74.8,74.89,74.76,74.77,50309.0,73.7726,73.8614,73.7332,73.7431,50309.0
2024-06-27 15:55:00,74.77,74.91,74.77,74.89,187530.0,73.7431,73.8811,73.7431,73.8614,187530.0
2024-06-28 09:30:00,74.79,75.19,74.78,75.19,64412.0,73.7628,74.1573,73.7529,74.1573,64412.0
2024-06-28 09:35:00,75.21,75.36,75.19,75.22,86630.0,74.177,74.3249,74.1573,74.1869,86630.0
2024-06-28 09:40:00,75.24,75.26,75.01,75.04,53119.0,74.2066,74.2263,73.9798,74.0093,53119.0
2024-06-28 09:45:00,75.04,75.06,74.88,74.96,40663.0,74.0093,74.0291,73.8515,73.9304,40663.0
2024-06-28 09:50:00,74.97,75.0,74.9,74.99,26610.0,73.9403,73.9699,73.8713,73.96,26610.0
2024-06-28 09:55:00,74.98,75.02,74.86,74.88,28451.0,73.9502,73.9896,73.8318,73.8515,28451.0
2024-06-28 10:00:00,74.9,75.05,74.87,75.03,80344.0,73.8713,74.0192,73.8417,73.9995,80344.0
2024-06-28 10:05:00,75.02,75.14,75.02,75.14,25660.0,73.9896,74.108,73.9896,74.108,25660.0
2024-06-28 10:10:00,75.13,75.15,75.04,75.11,17324.0,74.0981,74.1178,74.0093,74.0784,17324.0
2024-06-28 10:15:00,75.1,75.1,74.96,74.97,21480.0,74.0685,74.0685,73.9304,73.9403,21480.0
2024-06-28 10:20:00,74.98,75.21,74.98,75.16,16014.0,73.9502,74.177,73.9502,74.1277,16014.0
2024-06-28 10:25:00,75.19,75.25,75.1,75.11,16764.0,74.1573,74.2165,74.0685,74.0784,16764.0
2024-06-28 10:30:00,75.11,75.24,75.11,75.21,20294.0,74.0784,74.2066,74.0784,74.177,20294.0
2024-06-28 10:35:00,75.2,75.28,75.19,75.28,21618.0,74.1671,74.246,74.1573,74.246,21618.0
2024-06-28 10:40:00,75.29,75.3,75.22,75.3,10172.0,74.2559,74.2658,74.1869,74.2658,10172.0
2024-06-28 10:45:00,75.31,75.38,75.3,75.38,18624.0,74.2756,74.3447,74.2658,74.3447,18624.0
2024-06-28 10:50:00,75.38,75.39,75.28,75.29,20244.0,74.3447,74.3545,74.246,74.2559,20244.0
2024-06-28 10:55:00,75.29,75.29,75.18,75.19,25953.0,74.2559,74.2559,74.1474,74.1573,25953.0
2024-06-28 11:00:00,75.18,75.18,75.0,75.03,33945.0,74.1474,74.1474,73.9699,73.9995,33945.0
2024-06-28 11:05:00,75.03,75.05,74.93,74.96,23933.0,73.9995,74.0192,73.9009,73.9304,23933.0
2024-06-28 11:10:00,74.94,74.98,74.93,74.97,12575.0,73.9107,73.9502,73.9009,73.9403,12575.0
2024-06-28 11:15:00,74.98,74.99,74.94,74.98,15274.0,73.9502,73.96,73.9107,73.9502,15274.0
2024-06-28 11:20:00,74.97,75.01,74.96,74.99,6321.0,73.9403,73.9798,73.9304,73.96,6321.0
2024-06-28 11:25:00,74.98,75.0,74.91,74.95,8375.0,73.9502,73.9699,73.8811,73.9206,8375.0
2024-06-28 11:30:00,74.93,74.98,74.89,74.98,6945.0,73.9009,73.9502,73.8614,73.9502,6945.0
2024-06-28 11:35:00,74.97,75.05,74.95,75.05,37786.0,73.9403,74.0192,73.9206,74.0192,37786.0
2024-06-28 11:40:00,75.06,75.06,74.97,75.01,17039.0,74.0291,74.0291,73.9403,73.9798,17039.0
2024-06-28 11:45:00,75.01,75.02,74.99,75.0,10645.0,73.9798,73.9896,73.96,73.9699,10645.0
2024-06-28 11:50:00,75.0,75.03,74.98,75.0,11970.0,73.9699,73.9995,73.9502,73.9699,11970.0
2024-06-28 11:55:00,75.0,75.03,75.0,75.03,4821.0,73.9699,73.9995,73.9699,73.9995,4821.0
2024-06-28 12:00:00,75.03,75.03,74.95,74.96,9569.0,73.9995,73.9995,73.9206,73.9304,9569.0
2024-06-28 12:05:00,74.95,74.95,74.83,74.83,31125.0,73.9206,73.9206,73.8022,73.8022,31125.0
2024-06-28 12:10:00,74.82,74.85,74.79,74.84,12368.0,73.7924,73.822,73.7628,73.8121,12368.0
2024-06-28 12:15:00,74.85,74.85,74.77,74.82,4967.0,73.822,73.822,73.7431,73.7924,4967.0
2024-06-28 12:20:00,74.81,74.86,74.76,74.86,6411.0,73.7825,73.8318,73.7332,73.8318,6411.0
2024-06-28 12:25:00,74.86,74.91,74.86,74.88,4979.0,73.8318,73.8811,73.8318,73.8515,4979.0
2024-06-28 12:30:00,74.87,74.89,74.79,74.8,7423.0,73.8417,73.8614,73.7628,73.7726,7423.0
2024-06-28 12:35:00,74.79,74.79,74.71,74.72,25201.0,73.7628,73.7628,73.6839,73.6937,25201.0
2024-06-28 12:40:00,74.72,74.78,74.67,74.77,29779.0,73.6937,73.7529,73.6444,73.7431,29779.0
2024-06-28 12:45:00,74.77,74.79,74.72,74.77,6386.0,73.7431,73.7628,73.6937,73.7431,6386.0
2024-06-28 12:50:00,74.76,74.77,74.74,74.74,3121.0,73.7332,73.7431,73.7135,73.7135,3121.0
2024-06-28 12:55:00,74.75,74.76,74.71,74.73,5825.0,73.7233,73.7332,73.6839,73.7036,5825.0
2024-06-28 13:00:00,74.73,74.73,74.67,74.7,21638.0,73.7036,73.7036,73.6444,73.674,21638.0
2024-06-28 13:05:00,74.7,74.79,74.69,74.79,4143.0,73.674,73.7628,73.6642,73.7628,4143.0
2024-06-28 13:10:00,74.79,74.8,74.77,74.78,6562.0,73.7628,73.7726,73.7431,73.7529,6562.0
2024-06-28 13:15:00,74.78,74.82,74.77,74.81,10350.0,73.7529,73.7924,73.7431,73.7825,10350.0
2024-06-28 13:20:00,74.81,74.82,74.79,74.79,6024.0,73.7825,73.7924,73.7628,73.7628,6024.0
2024-06-28 13:25:00,74.78,74.78,74.67,74.67,7534.0,73.7529,73.7529,73.6444,73.6444,7534.0
2024-06-28 13:30:00,74.65,74.66,74.6,74.61,12543.0,73.6247,73.6346,73.5754,73.5852,12543.0
2024-06-28 13:35:00,74.6,74.68,74.6,74.66,9258.0,73.5754,73.6543,73.5754,73.6346,9258.0
2024-06-28 13:40:00,74.66,74.67,74.6,74.61,24414.0,73.6346,73.6444,73.5754,73.5852,24414.0
2024-06-28 13:45:00,74.61,74.63,74.57,74.61,10831.0,73.5852,73.605,73.5458,73.5852,10831.0
2024-06-28 13:50:00,74.62,74.62,74.55,74.6,8395.0,73.5951,73.5951,73.5261,73.5754,8395.0
2024-06-28 13:55:00,74.61,74.64,74.59,74.63,7642.0,73.5852,73.6148,73.5655,73.605,7642.0
2024-06-28 14:00:00,74.62,74.64,74.58,74.63,16255.0,73.5951,73.6148,73.5557,73.605,16255.0
2024-06-28 14:05:00,74.63,74.63,74.59,74.63,12446.0,73.605,73.605,73.5655,73.605,12446.0
2024-06-28 14:10:00,74.63,74.65,74.61,74.65,6548.0,73.605,73.6247,73.5852,73.6247,6548.0
2024-06-28 14:15:00,74.65,74.7,74.64,74.69,13620.0,73.6247,73.674,73.6148,73.6642,13620.0
2024-06-28 14:20:00,74.68,74.69,74.6,74.66,23522.0,73.6543,73.6642,73.5754,73.6346,23522.0
2024-06-28 14:25:00,74.67,74.72,74.65,74.65,17324.0,73.6444,73.6937,73.6247,73.6247,17324.0
2024-06-28 14:30:00,74.64,74.65,74.62,74.65,16336.0,73.6148,73.6247,73.5951,73.6247,16336.0
2024-06-28 14:35:00,74.64,74.69,74.63,74.67,7437.0,73.6148,73.6642,73.605,73.6444,7437.0
2024-06-28 14:40:00,74.68,74.72,74.67,74.67,10256.0,73.6543,73.6937,73.6444,73.6444,10256.0
2024-06-28 14:45:00,74.67,74.72,74.63,74.7,8069.0,73.6444,73.6937,73.605,73.674,8069.0
2024-06-28 14:50:00,74.7,74.76,74.7,74.75,9319.0,73.674,73.7332,73.674,73.7233,9319.0
2024-06-28 14:55:00,74.76,74.76,74.7,74.7,10445.0,73.7332,73.7332,73.674,73.674,10445.0
2024-06-28 15:00:00,74.7,74.7,74.64,74.67,60280.0,73.674,73.674,73.6148,73.6444,60280.0
2024-06-28 15:05:00,74.66,74.7,74.64,74.7,16505.0,73.6346,73.674,73.6148,73.674,16505.0
2024-06-28 15:10:00,74.69,74.7,74.65,74.66,17309.0,73.6642,73.674,73.6247,73.6346,17309.0
2024-06-28 15:15:00,74.66,74.69,74.64,74.69,22326.0,73.6346,73.6642,73.6148,73.6642,22326.0
2024-06-28 15:20:00,74.69,74.71,74.67,74.7,12766.0,73.6642,73.6839,73.6444,73.674,12766.0
2024-06-28 15:25:00,74.7,74.72,74.66,74.7,21045.0,73.674,73.6937,73.6346,73.674,21045.0
2024-06-28 15:30:00,74.7,74.71,74.55,74.65,41574.0,73.674,73.6839,73.5261,73.6247,41574.0
2024-06-28 15:35:00,74.65,74.75,74.65,74.73,119694.0,73.6247,73.7233,73.6247,73.7036,119694.0
2024-06-28 15:40:00,74.73,74.81,74.72,74.78,40660.0,73.7036,73.7825,73.6937,73.7529,40660.0
2024-06-28 15:45:00,74.79,74.89,74.78,74.84,191696.0,73.7628,73.8614,73.7529,73.8121,191696.0
2024-06-28 15:50:00,74.83,74.94,74.81,74.93,144927.0,73.8022,73.9107,73.7825,73.9009,144927.0
2024-06-28 15:55:00,74.94,75.03,74.93,75.02,222497.0,73.9107,73.9995,73.9009,73.9896,222497.0
2024-07-01 09:30:00,75.3,75.42,75.01,75.01,240828.0,74.2658,74.3841,73.9798,73.9798,240828.0
2024-07-01 09:35:00,75.01,75.07,74.81,74.82,73847.0,73.9798,74.0389,73.7825,73.7924,73847.0
2024-07-01 09:40:00,74.86,74.89,74.59,74.62,73195.0,73.8318,73.8614,73.5655,73.5951,73195.0
2024-07-01 09:45:00,74.6,74.68,74.45,74.68,55685.0,73.5754,73.6543,73.4274,73.6543,55685.0
2024-07-01 09:50:00,74.68,74.71,74.61,74.61,25086.0,73.6543,73.6839,73.5852,73.5852,25086.0
2024-07-01 09:55:00,74.62,74.64,74.57,74.62,18161.0,73.5951,73.6148,73.5458,73.5951,18161.0
2024-07-01 10:00:00,74.63,74.79,74.38,74.39,41142.0,73.605,73.7628,73.3584,73.3683,41142.0
2024-07-01 10:05:00,74.4,74.44,74.31,74.32,73104.0,73.3781,73.4176,73.2894,73.2992,73104.0
2024-07-01 10:10:00,74.3,74.3,73.97,74.0,31862.0,73.2795,73.2795,72.954,72.9836,31862.0
2024-07-01 10:15:00,73.99,74.14,73.99,74.11,107298.0,72.9738,73.1217,72.9738,73.0921,107298.0
2024-07-01 10:20:00,74.12,74.15,73.99,74.14,42574.0,73.102,73.1316,72.9738,73.1217,42574.0
2024-07-01 10:25:00,74.15,74.29,74.15,74.22,106035.0,73.1316,73.2696,73.1316,73.2006,106035.0
2024-07-01 10:30:00,74.23,74.25,74.06,74.06,30321.0,73.2105,73.2302,73.0428,73.0428,30321.0
2024-07-01 10:35:00,74.06,74.12,74.02,74.02,286009.0,73.0428,73.102,73.0034,73.0034,286009.0
2024-07-01 10:40:00,74.01,74.08,73.94,74.0,66049.0,72.9935,73.0625,72.9245,72.9836,66049.0
2024-07-01 10:45:00,74.0,74.01,73.9,73.91,91175.0,72.9836,72.9935,72.885,72.8949,91175.0
2024-07-01 10:50:00,73.91,74.07,73.88,73.99,185343.0,72.8949,73.0527,72.8653,72.9738,185343.0
2024-07-01 10:55:00,73.98,74.1,73.97,74.03,92132.0,72.9639,73.0823,72.954,73.0132,92132.0
2024-07-01 11:00:00,74.03,74.07,74.01,74.02,57356.0,73.0132,73.0527,72.9935,73.0034,57356.0
2024-07-01 11:05:00,74.03,74.09,73.98,74.02,79498.0,73.0132,73.0724,72.9639,73.0034,79498.0
2024-07-01 11:10:00,74.02,74.04,73.98,73.99,35013.0,73.0034,73.0231,72.9639,72.9738,35013.0
2024-07-01 11:15:00,73.99,73.99,73.83,73.84,20993.0,72.9738,72.9738,72.816,72.8258,20993.0
2024-07-01 11:20:00,73.84,73.85,73.77,73.79,24315.0,72.8258,72.8357,72.7568,72.7765,24315.0
2024-07-01 11:25:00,73.8,73.84,73.79,73.81,12012.0,72.7864,72.8258,72.7765,72.7962,12012.0
2024-07-01 11:30:00,73.83,73.86,73.78,73.81,66640.0,72.816,72.8456,72.7666,72.7962,66640.0
2024-07-01 11:35:00,73.8,73.82,73.72,73.75,23478.0,72.7864,72.8061,72.7075,72.7371,23478.0
2024-07-01 11:40:00,73.74,73.79,73.71,73.71,67888.0,72.7272,72.7765,72.6976,72.6976,67888.0
2024-07-01 11:45:00,73.71,73.81,73.7,73.8,70824.0,72.6976,72.7962,72.6877,72.7864,70824.0
2024-07-01 11:50:00,73.8,73.82,73.75,73.76,22947.0,72.7864,72.8061,72.7371,72.7469,22947.0
2024-07-01 11:55:00,73.76,73.76,73.7,73.76,77611.0,72.7469,72.7469,72.6877,72.7469,77611.0
2024-07-01 12:00:00,73.74,73.76,73.68,73.69,33710.0,72.7272,72.7469,72.668,72.6779,33710.0
2024-07-01 12:05:00,73.69,73.74,73.68,73.73,19575.0,72.6779,72.7272,72.668,72.7173,19575.0
2024-07-01 12:10:00,73.75,73.75,73.67,73.69,28485.0,72.7371,72.7371,72.6582,72.6779,28485.0
2024-07-01 12:15:00,73.69,73.7,73.67,73.68,7746.0,72.6779,72.6877,72.6582,72.668,7746.0
2024-07-01 12:20:00,73.67,73.68,73.64,73.67,14473.0,72.6582,72.668,72.6286,72.6582,14473.0
2024-07-01 12:25:00,73.67,73.7,73.67,73.68,8485.0,72.6582,72.6877,72.6582,72.668,8485.0
2024-07-01 12:30:00,73.68,73.68,73.63,73.63,12568.0,72.668,72.668,72.6187,72.6187,12568.0
2024-07-01 12:35:00,73.63,73.66,73.6,73.61,38144.0,72.6187,72.6483,72.5891,72.599,38144.0
2024-07-01 12:40:00,73.62,73.67,73.62,73.66,86953.0,72.6088,72.6582,72.6088,72.6483,86953.0
2024-07-01 12:45:00,73.67,73.69,73.58,73.59,38290.0,72.6582,72.6779,72.5694,72.5793,38290.0
2024-07-01 12:50:00,73.6,73.64,73.56,73.57,123680.0,72.5891,72.6286,72.5497,72.5595,123680.0
2024-07-01 12:55:00,73.58,73.61,73.57,73.61,11541.0,72.5694,72.599,72.5595,72.599,11541.0
2024-07-01 13:00:00,73.62,73.62,73.57,73.59,11050.0,72.6088,72.6088,72.5595,72.5793,11050.0
2024-07-01 13:05:00,73.59,73.64,73.58,73.64,53849.0,72.5793,72.6286,72.5694,72.6286,53849.0
2024-07-01 13:10:00,73.64,73.65,73.62,73.63,20706.0,72.6286,72.6384,72.6088,72.6187,20706.0
2024-07-01 13:15:00,73.63,73.73,73.63,73.71,102699.0,72.6187,72.7173,72.6187,72.6976,102699.0
2024-07-01 13:20:00,73.7,73.75,73.7,73.73,84808.0,72.6877,72.7371,72.6877,72.7173,84808.0
2024-07-01 13:25:00,73.73,73.79,73.71,73.76,43694.0,72.7173,72.7765,72.6976,72.7469,43694.0
2024-07-01 13:30:00,73.75,73.77,73.73,73.77,18464.0,72.7371,72.7568,72.7173,72.7568,18464.0
2024-07-01 13:35:00,73.76,73.76,73.71,73.71,5418.0,72.7469,72.7469,72.6976,72.6976,5418.0
2024-07-01 13:40:00,73.71,73.73,73.7,73.71,4600.0,72.6976,72.7173,72.6877,72.6976,4600.0
2024-07-01 13:45:00,73.72,73.74,73.71,73.73,11587.0,72.7075,72.7272,72.6976,72.7173,11587.0
2024-07-01 13:50:00,73.72,73.77,73.72,73.76,9596.0,72.7075,72.7568,72.7075,72.7469,9596.0
2024-07-01 13:55:00,73.75,73.77,73.72,73.77,11819.0,72.7371,72.7568,72.7075,72.7568,11819.0
2024-07-01 14:00:00,73.76,73.81,73.74,73.81,10732.0,72.7469,72.7962,72.7272,72.7962,10732.0
2024-07-01 14:05:00,73.82,73.87,73.82,73.87,13414.0,72.8061,72.8554,72.8061,72.8554,13414.0
2024-07-01 14:10:00,73.88,73.92,73.85,73.87,22134.0,72.8653,72.9047,72.8357,72.8554,22134.0
2024-07-01 14:15:00,73.88,73.95,73.87,73.95,40469.0,72.8653,72.9343,72.8554,72.9343,40469.0
2024-07-01 14:20:00,73.94,73.94,73.87,73.89,13401.0,72.9245,72.9245,72.8554,72.8751,13401.0
2024-07-01 14:25:00,73.87,73.88,73.79,73.81,17393.0,72.8554,72.8653,72.7765,72.7962,17393.0
2024-07-01 14:30:00,73.81,73.85,73.77,73.84,15558.0,72.7962,72.8357,72.7568,72.8258,15558.0
2024-07-01 14:35:00,73.84,73.85,73.82,73.83,7129.0,72.8258,72.8357,72.8061,72.816,7129.0
2024-07-01 14:40:00,73.82,73.83,73.8,73.81,4784.0,72.8061,72.816,72.7864,72.7962,4784.0
2024-07-01 14:45:00,73.8,73.81,73.74,73.76,4203.0,72.7864,72.7962,72.7272,72.7469,4203.0
2024-07-01 14:50:00,73.75,73.77,73.74,73.76,5162.0,72.7371,72.7568,72.7272,72.7469,5162.0
2024-07-01 14:55:00,73.77,73.8,73.76,73.78,10919.0,72.7568,72.7864,72.7469,72.7666,10919.0
2024-07-01 15:00:00,73.79,73.8,73.73,73.76,9815.0,72.7765,72.7864,72.7173,72.7469,9815.0
2024-07-01 15:05:00,73.77,73.86,73.77,73.86,14029.0,72.7568,72.8456,72.7568,72.8456,14029.0
2024-07-01 15:10:00,73.85,73.86,73.74,73.74,17513.0,72.8357,72.8456,72.7272,72.7272,17513.0
2024-07-01 15:15:00,73.74,73.76,73.71,73.73,89478.0,72.7272,72.7469,72.6976,72.7173,89478.0
2024-07-01 15:20:00,73.73,73.74,73.67,73.69,35449.0,72.7173,72.7272,72.6582,72.6779,35449.0
2024-07-01 15:25:00,73.69,73.69,73.59,73.68,49701.0,72.6779,72.6779,72.5793,72.668,49701.0
2024-07-01 15:30:00,73.67,73.72,73.67,73.72,17399.0,72.6582,72.7075,72.6582,72.7075,17399.0
2024-07-01 15:35:00,73.72,73.74,73.7,73.72,16794.0,72.7075,72.7272,72.6877,72.7075,16794.0
2024-07-01 15:40:00,73.72,73.72,73.67,73.7,27836.0,72.7075,72.7075,72.6582,72.6877,27836.0
2024-07-01 15:45:00,73.7,73.73,73.64,73.65,24842.0,72.6877,72.7173,72.6286,72.6384,24842.0
2024-07-01 15:50:00,73.65,73.71,73.64,73.67,66512.0,72.6384,72.6976,72.6286,72.6582,66512.0
2024-07-01 15:55:00,73.68,73.7,73.6,73.61,238964.0,72.668,72.6877,72.5891,72.599,238964.0
2024-07-02 09:30:00,73.68,73.86,73.49,73.81,60434.0,72.668,72.8456,72.4806,72.7962,60434.0
2024-07-02 09:35:00,73.82,73.85,73.69,73.8,78397.0,72.8061,72.8357,72.6779,72.7864,78397.0
2024-07-02 09:40:00,73.82,73.9,73.54,73.56,146572.0,72.8061,72.885,72.5299,72.5497,146572.0
2024-07-02 09:45:00,73.55,73.72,73.54,73.66,42781.0,72.5398,72.7075,72.5299,72.6483,42781.0
2024-07-02 09:50:00,73.66,73.66,73.53,73.65,20993.0,72.6483,72.6483,72.5201,72.6384,20993.0
2024-07-02 09:55:00,73.65,73.67,73.54,73.63,71161.0,72.6384,72.6582,72.5299,72.6187,71161.0
2024-07-02 10:00:00,73.64,73.78,73.52,73.74,116800.0,72.6286,72.7666,72.5102,72.7272,116800.0
2024-07-02 10:05:00,73.74,73.78,73.63,73.64,96549.0,72.7272,72.7666,72.6187,72.6286,96549.0
2024-07-02 10:10:00,73.64,73.64,73.52,73.58,67072.0,72.6286,72.6286,72.5102,72.5694,67072.0
2024-07-02 10:15:00,73.58,73.64,73.53,73.64,46336.0,72.5694,72.6286,72.5201,72.6286,46336.0
2024-07-02 10:20:00,73.63,73.63,73.57,73.58,17183.0,72.6187,72.6187,72.5595,72.5694,17183.0
2024-07-02 10:25:00,73.58,73.62,73.56,73.59,11969.0,72.5694,72.6088,72.5497,72.5793,11969.0
2024-07-02 10:30:00,73.59,73.6,73.5,73.59,22220.0,72.5793,72.5891,72.4905,72.5793,22220.0
2024-07-02 10:35:00,73.58,73.7,73.55,73.62,88724.0,72.5694,72.6877,72.5398,72.6088,88724.0
2024-07-02 10:40:00,73.62,73.66,73.53,73.54,66006.0,72.6088,72.6483,72.5201,72.5299,66006.0
2024-07-02 10:45:00,73.55,73.61,73.54,73.58,53449.0,72.5398,72.599,72.5299,72.5694,53449.0
2024-07-02 10:50:00,73.58,73.58,73.49,73.52,23237.0,72.5694,72.5694,72.4806,72.5102,23237.0
2024-07-02 10:55:00,73.52,73.63,73.51,73.6,39076.0,72.5102,72.6187,72.5004,72.5891,39076.0
2024-07-02 11:00:00,73.61,73.71,73.6,73.64,64508.0,72.599,72.6976,72.5891,72.6286,64508.0
2024-07-02 11:05:00,73.64,73.64,73.57,73.58,39176.0,72.6286,72.6286,72.5595,72.5694,39176.0
2024-07-02 11:10:00,73.57,73.63,73.57,73.6,6217.0,72.5595,72.6187,72.5595,72.5891,6217.0
2024-07-02 11:15:00,73.61,73.65,73.61,73.65,7280.0,72.599,72.6384,72.599,72.6384,7280.0
2024-07-02 11:20:00,73.65,73.68,73.64,73.68,47599.0,72.6384,72.668,72.6286,72.668,47599.0
2024-07-02 11:25:00,73.69,73.7,73.67,73.69,15997.0,72.6779,72.6877,72.6582,72.6779,15997.0
2024-07-02 11:30:00,73.7,73.73,73.64,73.67,108815.0,72.6877,72.7173,72.6286,72.6582,108815.0
2024-07-02 11:35:00,73.67,73.7,73.66,73.69,2802.0,72.6582,72.6877,72.6483,72.6779,2802.0
2024-07-02 11:40:00,73.7,73.72,73.67,73.69,10858.0,72.6877,72.7075,72.6582,72.6779,10858.0
2024-07-02 11:45:00,73.68,73.71,73.66,73.69,10512.0,72.668,72.6976,72.6483,72.6779,10512.0
2024-07-02 11:50:00,73.7,73.71,73.68,73.7,14032.0,72.6877,72.6976,72.668,72.6877,14032.0
2024-07-02 11:55:00,73.69,73.69,73.65,73.65,3407.0,72.6779,72.6779,72.6384,72.6384,3407.0
2024-07-02 12:00:00,73.65,73.66,73.62,73.65,9412.0,72.6384,72.6483,72.6088,72.6384,9412.0
2024-07-02 12:05:00,73.64,73.68,73.63,73.67,4805.0,72.6286,72.668,72.6187,72.6582,4805.0
2024-07-02 12:10:00,73.67,73.68,73.62,73.63,7409.0,72.6582,72.668,72.6088,72.6187,7409.0
2024-07-02 12:15:00,73.62,73.64,73.56,73.59,8611.0,72.6088,72.6286,72.5497,72.5793,8611.0
2024-07-02 12:20:00,73.59,73.63,73.59,73.63,4996.0,72.5793,72.6187,72.5793,72.6187,4996.0
2024-07-02 12:25:00,73.63,73.63,73.59,73.62,6339.0,72.6187,72.6187,72.5793,72.6088,6339.0
2024-07-02 12:30:00,73.61,73.61,73.59,73.6,1469.0,72.599,72.599,72.5793,72.5891,1469.0
2024-07-02 12:35:00,73.6,73.62,73.57,73.57,6604.0,72.5891,72.6088,72.5595,72.5595,6604.0
2024-07-02 12:40:00,73.56,73.56,73.51,73.53,39584.0,72.5497,72.5497,72.5004,72.5201,39584.0
2024-07-02 12:45:00,73.54,73.57,73.53,73.57,3415.0,72.5299,72.5595,72.5201,72.5595,3415.0
2024-07-02 12:50:00,73.57,73.57,73.52,73.55,4399.0,72.5595,72.5595,72.5102,72.5398,4399.0
2024-07-02 12:55:00,73.54,73.56,73.53,73.53,6108.0,72.5299,72.5497,72.5201,72.5201,6108.0
2024-07-02 13:00:00,73.53,73.57,73.52,73.56,2300.0,72.5201,72.5595,72.5102,72.5497,2300.0
2024-07-02 13:05:00,73.56,73.61,73.55,73.6,4695.0,72.5497,72.599,72.5398,72.5891,4695.0
2024-07-02 13:10:00,73.6,73.63,73.6,73.61,12288.0,72.5891,72.6187,72.5891,72.599,12288.0
2024-07-02 13:15:00,73.62,73.63,73.59,73.6,9871.0,72.6088,72.6187,72.5793,72.5891,9871.0
2024-07-02 13:20:00,73.6,73.64,73.58,73.63,87701.0,72.5891,72.6286,72.5694,72.6187,87701.0
2024-07-02 13:25:00,73.63,73.65,73.61,73.62,8144.0,72.6187,72.6384,72.599,72.6088,8144.0
2024-07-02 13:30:00,73.62,73.62,73.56,73.57,99030.0,72.6088,72.6088,72.5497,72.5595,99030.0
2024-07-02 13:35:00,73.56,73.58,73.55,73.58,7765.0,72.5497,72.5694,72.5398,72.5694,7765.0
2024-07-02 13:40:00,73.57,73.57,73.52,73.52,13124.0,72.5595,72.5595,72.5102,72.5102,13124.0
2024-07-02 13:45:00,73.51,73.55,73.5,73.54,11043.0,72.5004,72.5398,72.4905,72.5299,11043.0
2024-07-02 13:50:00,73.54,73.62,73.54,73.62,29087.0,72.5299,72.6088,72.5299,72.6088,29087.0
2024-07-02 13:55:00,73.62,73.65,73.62,73.64,16248.0,72.6088,72.6384,72.6088,72.6286,16248.0
2024-07-02 14:00:00,73.64,73.68,73.63,73.68,8870.0,72.6286,72.668,72.6187,72.668,8870.0
2024-07-02 14:05:00,73.67,73.68,73.66,73.68,6598.0,72.6582,72.668,72.6483,72.668,6598.0
2024-07-02 14:10:00,73.69,73.72,73.68,73.71,4634.0,72.6779,72.7075,72.668,72.6976,4634.0
2024-07-02 14:15:00,73.7,73.71,73.66,73.68,12194.0,72.6877,72.6976,72.6483,72.668,12194.0
2024-07-02 14:20:00,73.67,73.67,73.65,73.66,3350.0,72.6582,72.6582,72.6384,72.6483,3350.0
2024-07-02 14:25:00,73.65,73.67,73.61,73.61,14099.0,72.6384,72.6582,72.599,72.599,14099.0
2024-07-02 14:30:00,73.6,73.64,73.59,73.63,4188.0,72.5891,72.6286,72.5793,72.6187,4188.0
2024-07-02 14:35:00,73.63,73.66,73.62,73.65,4100.0,72.6187,72.6483,72.6088,72.6384,4100.0
2024-07-02 14:40:00,73.64,73.67,73.63,73.67,7312.0,72.6286,72.6582,72.6187,72.6582,7312.0
2024-07-02 14:45:00,73.67,73.68,73.65,73.65,4499.0,72.6582,72.668,72.6384,72.6384,4499.0
2024-07-02 14:50:00,73.65,73.7,73.65,73.67,6892.0,72.6384,72.6877,72.6384,72.6582,6892.0
2024-07-02 14:55:00,73.67,73.71,73.65,73.66,10227.0,72.6582,72.6976,72.6384,72.6483,10227.0
2024-07-02 15:00:00,73.65,73.67,73.63,73.65,9949.0,72.6384,72.6582,72.6187,72.6384,9949.0
2024-07-02 15:05:00,73.66,73.7,73.66,73.7,13400.0,72.6483,72.6877,72.6483,72.6877,13400.0
2024-07-02 15:10:00,73.7,73.71,73.69,73.7,6327.0,72.6877,72.6976,72.6779,72.6877,6327.0
2024-07-02 15:15:00,73.7,73.7,73.66,73.66,65006.0,72.6877,72.6877,72.6483,72.6483,65006.0
2024-07-02 15:20:00,73.67,73.71,73.66,73.7,59891.0,72.6582,72.6976,72.6483,72.6877,59891.0
2024-07-02 15:25:00,73.7,73.75,73.69,73.72,73378.0,72.6877,72.7371,72.6779,72.7075,73378.0
2024-07-02 15:30:00,73.71,73.76,73.7,73.72,109702.0,72.6976,72.7469,72.6877,72.7075,109702.0
2024-07-02 15:35:00,73.71,73.73,73.67,73.69,84908.0,72.6976,72.7173,72.6582,72.6779,84908.0
2024-07-02 15:40:00,73.69,73.72,73.67,73.67,43377.0,72.6779,72.7075,72.6582,72.6582,43377.0
2024-07-02 15:45:00,73.68,73.69,73.65,73.66,71721.0,72.668,72.6779,72.6384,72.6483,71721.0
2024-07-02 15:50:00,73.65,73.72,73.62,73.68,85440.0,72.6384,72.7075,72.6088,72.668,85440.0
2024-07-02 15:55:00,73.67,73.73,73.64,73.68,213506.0,72.6582,72.7173,72.6286,72.668,213506.0
2024-07-03 09:30:00,73.84,73.84,73.54,73.54,82488.0,72.8258,72.8258,72.5299,72.5299,82488.0
2024-07-03 09:35:00,73.55,73.74,73.49,73.74,39332.0,72.5398,72.7272,72.4806,72.7272,39332.0
2024-07-03 09:40:00,73.74,73.76,73.51,73.7,27181.0,72.7272,72.7469,72.5004,72.6877,27181.0
2024-07-03 09:45:00,73.7,73.8,73.69,73.77,18034.0,72.6877,72.7864,72.6779,72.7568,18034.0
2024-07-03 09:50:00,73.76,73.81,73.7,73.74,23395.0,72.7469,72.7962,72.6877,72.7272,23395.0
2024-07-03 09:55:00,73.75,73.87,73.74,73.84,67804.0,72.7371,72.8554,72.7272,72.8258,67804.0
2024-07-03 10:00:00,73.85,74.01,73.85,73.95,126824.0,72.8357,72.9935,72.8357,72.9343,126824.0
2024-07-03 10:05:00,73.95,74.05,73.89,73.94,121298.0,72.9343,73.0329,72.8751,72.9245,121298.0
2024-07-03 10:10:00,73.94,74.03,73.92,73.97,144010.0,72.9245,73.0132,72.9047,72.954,144010.0
2024-07-03 10:15:00,73.98,74.07,73.94,74.03,32920.0,72.9639,73.0527,72.9245,73.0132,32920.0
2024-07-03 10:20:00,74.03,74.11,74.0,74.09,28029.0,73.0132,73.0921,72.9836,73.0724,28029.0
2024-07-03 10:25:00,74.09,74.11,74.01,74.03,12077.0,73.0724,73.0921,72.9935,73.0132,12077.0
2024-07-03 10:30:00,74.02,74.06,73.99,74.05,18196.0,73.0034,73.0428,72.9738,73.0329,18196.0
2024-07-03 10:35:00,74.05,74.05,73.87,73.88,27285.0,73.0329,73.0329,72.8554,72.8653,27285.0
2024-07-03 10:40:00,73.88,73.88,73.73,73.75,32764.0,72.8653,72.8653,72.7173,72.7371,32764.0
2024-07-03 10:45:00,73.74,73.81,73.69,73.81,14155.0,72.7272,72.7962,72.6779,72.7962,14155.0
2024-07-03 10:50:00,73.81,73.82,73.7,73.7,10333.0,72.7962,72.8061,72.6877,72.6877,10333.0
2024-07-03 10:55:00,73.7,73.71,73.6,73.61,40284.0,72.6877,72.6976,72.5891,72.599,40284.0
2024-07-03 11:00:00,73.6,73.6,73.53,73.59,36975.0,72.5891,72.5891,72.5201,72.5793,36975.0
2024-07-03 11:05:00,73.58,73.6,73.55,73.58,20739.0,72.5694,72.5891,72.5398,72.5694,20739.0
2024-07-03 11:10:00,73.57,73.62,73.56,73.6,15093.0,72.5595,72.6088,72.5497,72.5891,15093.0
2024-07-03 11:15:00,73.6,73.6,73.56,73.58,11627.0,72.5891,72.5891,72.5497,72.5694,11627.0
2024-07-03 11:20:00,73.59,73.65,73.57,73.63,24502.0,72.5793,72.6384,72.5595,72.6187,24502.0
2024-07-03 11:25:00,73.61,73.64,73.57,73.57,13175.0,72.599,72.6286,72.5595,72.5595,13175.0
2024-07-03 11:30:00,73.57,73.6,73.51,73.51,148123.0,72.5595,72.5891,72.5004,72.5004,148123.0
2024-07-03 11:35:00,73.51,73.55,73.49,73.53,69687.0,72.5004,72.5398,72.4806,72.5201,69687.0
2024-07-03 11:40:00,73.53,73.55,73.49,73.53,32127.0,72.5201,72.5398,72.4806,72.5201,32127.0
2024-07-03 11:45:00,73.52,73.6,73.52,73.56,15569.0,72.5102,72.5891,72.5102,72.5497,15569.0
2024-07-03 11:50:00,73.57,73.57,73.53,73.56,22321.0,72.5595,72.5595,72.5201,72.5497,22321.0
2024-07-03 11:55:00,73.56,73.57,73.52,73.55,15656.0,72.5497,72.5595,72.5102,72.5398,15656.0
2024-07-03 12:00:00,73.53,73.56,73.47,73.55,30779.0,72.5201,72.5497,72.4609,72.5398,30779.0
2024-07-03 12:05:00,73.55,73.65,73.54,73.64,15389.0,72.5398,72.6384,72.5299,72.6286,15389.0
2024-07-03 12:10:00,73.65,73.66,73.63,73.65,9954.0,72.6384,72.6483,72.6187,72.6384,9954.0
2024-07-03 12:15:00,73.64,73.65,73.58,73.59,11534.0,72.6286,72.6384,72.5694,72.5793,11534.0
2024-07-03 12:20:00,73.59,73.61,73.57,73.61,17519.0,72.5793,72.599,72.5595,72.599,17519.0
2024-07-03 12:25:00,73.61,73.62,73.56,73.56,23069.0,72.599,72.6088,72.5497,72.5497,23069.0
2024-07-03 12:30:00,73.56,73.56,73.52,73.55,56460.0,72.5497,72.5497,72.5102,72.5398,56460.0
2024-07-03 12:35:00,73.55,73.57,73.51,73.52,24594.0,72.5398,72.5595,72.5004,72.5102,24594.0
2024-07-03 12:40:00,73.51,73.56,73.5,73.51,40205.0,72.5004,72.5497,72.4905,72.5004,40205.0
2024-07-03 12:45:00,73.51,73.53,73.46,73.48,39964.0,72.5004,72.5201,72.451,72.4708,39964.0
2024-07-03 12:50:00,73.48,73.54,73.47,73.52,90026.0,72.4708,72.5299,72.4609,72.5102,90026.0
2024-07-03 12:55:00,73.52,73.53,73.42,73.46,163509.0,72.5102,72.5201,72.4116,72.451,163509.0
2024-07-05 09:30:00,73.48,73.52,73.2,73.52,56561.0,72.4708,72.5102,72.1946,72.5102,56561.0
2024-07-05 09:35:00,73.48,73.61,73.43,73.57,75021.0,72.4708,72.599,72.4215,72.5595,75021.0
2024-07-05 09:40:00,73.57,73.83,73.56,73.78,15243.0,72.5595,72.816,72.5497,72.7666,15243.0
2024-07-05 09:45:00,73.79,73.81,73.52,73.55,45542.0,72.7765,72.7962,72.5102,72.5398,45542.0
2024-07-05 09:50:00,73.55,73.56,73.45,73.5,21742.0,72.5398,72.5497,72.4412,72.4905,21742.0
2024-07-05 09:55:00,73.48,73.54,73.43,73.53,20829.0,72.4708,72.5299,72.4215,72.5201,20829.0
2024-07-05 10:00:00,73.53,73.53,73.38,73.51,22922.0,72.5201,72.5201,72.3721,72.5004,22922.0
2024-07-05 10:05:00,73.51,73.55,73.39,73.49,18156.0,72.5004,72.5398,72.382,72.4806,18156.0
2024-07-05 10:10:00,73.45,73.55,73.42,73.5,6945.0,72.4412,72.5398,72.4116,72.4905,6945.0
2024-07-05 10:15:00,73.5,73.54,73.47,73.53,6956.0,72.4905,72.5299,72.4609,72.5201,6956.0
2024-07-05 10:20:00,73.55,73.57,73.52,73.54,9165.0,72.5398,72.5595,72.5102,72.5299,9165.0
2024-07-05 10:25:00,73.53,73.54,73.45,73.46,12111.0,72.5201,72.5299,72.4412,72.451,12111.0
2024-07-05 10:30:00,73.45,73.54,73.43,73.47,14794.0,72.4412,72.5299,72.4215,72.4609,14794.0
2024-07-05 10:35:00,73.46,73.56,73.46,73.55,15313.0,72.451,72.5497,72.451,72.5398,15313.0
2024-07-05 10:40:00,73.55,73.58,73.54,73.56,8325.0,72.5398,72.5694,72.5299,72.5497,8325.0
2024-07-05 10:45:00,73.56,73.68,73.56,73.6,12045.0,72.5497,72.668,72.5497,72.5891,12045.0
2024-07-05 10:50:00,73.59,73.68,73.59,73.66,21209.0,72.5793,72.668,72.5793,72.6483,21209.0
2024-07-05 10:55:00,73.67,73.68,73.6,73.6,9136.0,72.6582,72.668,72.5891,72.5891,9136.0
2024-07-05 11:00:00,73.6,73.62,73.54,73.61,7758.0,72.5891,72.6088,72.5299,72.599,7758.0
2024-07-05 11:05:00,73.61,73.73,73.61,73.72,9895.0,72.599,72.7173,72.599,72.7075,9895.0
2024-07-05 11:10:00,73.71,73.72,73.65,73.67,8363.0,72.6976,72.7075,72.6384,72.6582,8363.0
2024-07-05 11:15:00,73.66,73.67,73.6,73.6,2352.0,72.6483,72.6582,72.5891,72.5891,2352.0
2024-07-05 11:20:00,73.59,73.6,73.52,73.53,13077.0,72.5793,72.5891,72.5102,72.5201,13077.0
2024-07-05 11:25:00,73.53,73.54,73.51,73.51,5142.0,72.5201,72.5299,72.5004,72.5004,5142.0
2024-07-05 11:30:00,73.5,73.51,73.43,73.47,16007.0,72.4905,72.5004,72.4215,72.4609,16007.0
2024-07-05 11:35:00,73.47,73.51,73.46,73.48,6000.0,72.4609,72.5004,72.451,72.4708,6000.0
2024-07-05 11:40:00,73.49,73.54,73.46,73.47,5493.0,72.4806,72.5299,72.451,72.4609,5493.0
2024-07-05 11:45:00,73.48,73.53,73.47,73.51,6382.0,72.4708,72.5201,72.4609,72.5004,6382.0
2024-07-05 11:50:00,73.51,73.51,73.43,73.43,2512.0,72.5004,72.5004,72.4215,72.4215,2512.0
2024-07-05 11:55:00,73.43,73.44,73.41,73.42,6331.0,72.4215,72.4313,72.4017,72.4116,6331.0
2024-07-05 12:00:00,73.42,73.42,73.37,73.37,3993.0,72.4116,72.4116,72.3623,72.3623,3993.0
2024-07-05 12:05:00,73.36,73.36,73.34,73.34,19455.0,72.3524,72.3524,72.3327,72.3327,19455.0
2024-07-05 12:10:00,73.34,73.35,73.3,73.31,5189.0,72.3327,72.3426,72.2932,72.3031,5189.0
2024-07-05 12:15:00,73.29,73.32,73.29,73.31,8005.0,72.2834,72.313,72.2834,72.3031,8005.0
2024-07-05 12:20:00,73.32,73.34,73.31,73.34,4267.0,72.313,72.3327,72.3031,72.3327,4267.0
2024-07-05 12:25:00,73.35,73.35,73.26,73.27,4528.0,72.3426,72.3426,72.2538,72.2637,4528.0
2024-07-05 12:30:00,73.26,73.27,73.23,73.27,3528.0,72.2538,72.2637,72.2242,72.2637,3528.0
2024-07-05 12:35:00,73.28,73.32,73.25,73.31,3420.0,72.2735,72.313,72.2439,72.3031,3420.0
2024-07-05 12:40:00,73.3,73.3,73.24,73.25,12491.0,72.2932,72.2932,72.2341,72.2439,12491.0
2024-07-05 12:45:00,73.25,73.26,73.23,73.25,4764.0,72.2439,72.2538,72.2242,72.2439,4764.0
2024-07-05 12:50:00,73.24,73.29,73.24,73.29,113428.0,72.2341,72.2834,72.2341,72.2834,113428.0
2024-07-05 12:55:00,73.28,73.3,73.28,73.3,15103.0,72.2735,72.2932,72.2735,72.2932,15103.0
2024-07-05 13:00:00,73.31,73.32,73.26,73.26,7209.0,72.3031,72.313,72.2538,72.2538,7209.0
2024-07-05 13:05:00,73.26,73.27,73.23,73.24,1732.0,72.2538,72.2637,72.2242,72.2341,1732.0
2024-07-05 13:10:00,73.24,73.24,73.19,73.2,9505.0,72.2341,72.2341,72.1848,72.1946,9505.0
2024-07-05 13:15:00,73.2,73.21,73.18,73.21,23446.0,72.1946,72.2045,72.1749,72.2045,23446.0
2024-07-05 13:20:00,73.21,73.22,73.2,73.22,5575.0,72.2045,72.2143,72.1946,72.2143,5575.0
2024-07-05 13:25:00,73.21,73.23,73.21,73.22,3819.0,72.2045,72.2242,72.2045,72.2143,3819.0
2024-07-05 13:30:00,73.21,73.23,73.21,73.21,4243.0,72.2045,72.2242,72.2045,72.2045,4243.0
2024-07-05 13:35:00,73.2,73.24,73.19,73.24,3128.0,72.1946,72.2341,72.1848,72.2341,3128.0
2024-07-05 13:40:00,73.24,73.3,73.23,73.3,4832.0,72.2341,72.2932,72.2242,72.2932,4832.0
2024-07-05 13:45:00,73.3,73.33,73.3,73.3,4364.0,72.2932,72.3228,72.2932,72.2932,4364.0
2024-07-05 13:50:00,73.3,73.36,73.29,73.36,30531.0,72.2932,72.3524,72.2834,72.3524,30531.0
2024-07-05 13:55:00,73.35,73.36,73.34,73.35,3584.0,72.3426,72.3524,72.3327,72.3426,3584.0
2024-07-05 14:00:00,73.35,73.35,73.29,73.3,5852.0,72.3426,72.3426,72.2834,72.2932,5852.0
2024-07-05 14:05:00,73.3,73.35,73.29,73.3,11054.0,72.2932,72.3426,72.2834,72.2932,11054.0
2024-07-05 14:10:00,73.31,73.31,73.28,73.28,3723.0,72.3031,72.3031,72.2735,72.2735,3723.0
2024-07-05 14:15:00,73.28,73.31,73.28,73.3,6846.0,72.2735,72.3031,72.2735,72.2932,6846.0
2024-07-05 14:20:00,73.3,73.3,73.23,73.23,15911.0,72.2932,72.2932,72.2242,72.2242,15911.0
2024-07-05 14:25:00,73.24,73.29,73.24,73.26,11022.0,72.2341,72.2834,72.2341,72.2538,11022.0
2024-07-05 14:30:00,73.26,73.28,73.26,73.28,2506.0,72.2538,72.2735,72.2538,72.2735,2506.0
2024-07-05 14:35:00,73.28,73.29,73.26,73.27,11650.0,72.2735,72.2834,72.2538,72.2637,11650.0
2024-07-05 14:40:00,73.28,73.32,73.28,73.29,3877.0,72.2735,72.313,72.2735,72.2834,3877.0
2024-07-05 14:45:00,73.29,73.32,73.29,73.31,4304.0,72.2834,72.313,72.2834,72.3031,4304.0
2024-07-05 14:50:00,73.31,73.34,73.31,73.32,10255.0,72.3031,72.3327,72.3031,72.313,10255.0
2024-07-05 14:55:00,73.32,73.34,73.32,73.34,4423.0,72.313,72.3327,72.313,72.3327,4423.0
2024-07-05 15:00:00,73.33,73.36,73.32,73.35,9340.0,72.3228,72.3524,72.313,72.3426,9340.0
2024-07-05 15:05:00,73.36,73.37,73.33,73.35,4366.0,72.3524,72.3623,72.3228,72.3426,4366.0
2024-07-05 15:10:00,73.35,73.38,73.35,73.36,13169.0,72.3426,72.3721,72.3426,72.3524,13169.0
2024-07-05 15:15:00,73.35,73.37,73.35,73.37,1520.0,72.3426,72.3623,72.3426,72.3623,1520.0
2024-07-05 15:20:00,73.38,73.41,73.35,73.36,5101.0,72.3721,72.4017,72.3426,72.3524,5101.0
2024-07-05 15:25:00,73.35,73.35,73.3,73.3,13886.0,72.3426,72.3426,72.2932,72.2932,13886.0
2024-07-05 15:30:00,73.3,73.3,73.28,73.28,9803.0,72.2932,72.2932,72.2735,72.2735,9803.0
2024-07-05 15:35:00,73.28,73.35,73.28,73.35,7996.0,72.2735,72.3426,72.2735,72.3426,7996.0
2024-07-05 15:40:00,73.36,73.4,73.35,73.4,45050.0,72.3524,72.3919,72.3426,72.3919,45050.0
2024-07-05 15:45:00,73.41,73.42,73.38,73.41,13623.0,72.4017,72.4116,72.3721,72.4017,13623.0
2024-07-05 15:50:00,73.42,73.56,73.42,73.56,179725.0,72.4116,72.5497,72.4116,72.5497,179725.0
2024-07-05 15:55:00,73.56,73.56,73.43,73.45,221842.0,72.5497,72.5497,72.4215,72.4412,221842.0
2024-07-08 09:30:00,73.9,74.14,73.84,74.09,144738.0,72.885,73.1217,72.8258,73.0724,144738.0
2024-07-08 09:35:00,74.07,74.14,73.97,74.07,166590.0,73.0527,73.1217,72.954,73.0527,166590.0
2024-07-08 09:40:00,74.06,74.09,73.84,73.86,67187.0,73.0428,73.0724,72.8258,72.8456,67187.0
2024-07-08 09:45:00,73.86,73.93,73.81,73.82,29934.0,72.8456,72.9146,72.7962,72.8061,29934.0
2024-07-08 09:50:00,73.82,73.87,73.73,73.83,55723.0,72.8061,72.8554,72.7173,72.816,55723.0
2024-07-08 09:55:00,73.83,73.9,73.81,73.9,15378.0,72.816,72.885,72.7962,72.885,15378.0
2024-07-08 10:00:00,73.88,73.93,73.85,73.92,41960.0,72.8653,72.9146,72.8357,72.9047,41960.0
2024-07-08 10:05:00,73.92,73.96,73.84,73.89,47607.0,72.9047,72.9442,72.8258,72.8751,47607.0
2024-07-08 10:10:00,73.89,73.99,73.86,73.99,20031.0,72.8751,72.9738,72.8456,72.9738,20031.0
2024-07-08 10:15:00,73.99,74.0,73.86,73.86,80263.0,72.9738,72.9836,72.8456,72.8456,80263.0
2024-07-08 10:20:00,73.86,74.02,73.83,74.02,15262.0,72.8456,73.0034,72.816,73.0034,15262.0
2024-07-08 10:25:00,74.02,74.02,73.92,73.94,36159.0,73.0034,73.0034,72.9047,72.9245,36159.0
2024-07-08 10:30:00,73.93,73.93,73.85,73.9,25159.0,72.9146,72.9146,72.8357,72.885,25159.0
2024-07-08 10:35:00,73.91,73.99,73.88,73.98,50216.0,72.8949,72.9738,72.8653,72.9639,50216.0
2024-07-08 10:40:00,73.97,74.11,73.96,74.07,80247.0,72.954,73.0921,72.9442,73.0527,80247.0
2024-07-08 10:45:00,74.06,74.17,74.06,74.15,238185.0,73.0428,73.1513,73.0428,73.1316,238185.0
2024-07-08 10:50:00,74.15,74.21,74.15,74.17,95588.0,73.1316,73.1907,73.1316,73.1513,95588.0
2024-07-08 10:55:00,74.17,74.19,74.13,74.14,15254.0,73.1513,73.171,73.1118,73.1217,15254.0
2024-07-08 11:00:00,74.14,74.16,74.08,74.08,50263.0,73.1217,73.1414,73.0625,73.0625,50263.0
2024-07-08 11:05:00,74.09,74.11,74.03,74.05,57145.0,73.0724,73.0921,73.0132,73.0329,57145.0
2024-07-08 11:10:00,74.05,74.1,74.04,74.1,10604.0,73.0329,73.0823,73.0231,73.0823,10604.0
2024-07-08 11:15:00,74.1,74.13,74.05,74.05,9492.0,73.0823,73.1118,73.0329,73.0329,9492.0
2024-07-08 11:20:00,74.05,74.06,74.01,74.01,11554.0,73.0329,73.0428,72.9935,72.9935,11554.0
2024-07-08 11:25:00,74.02,74.03,73.91,73.91,31142.0,73.0034,73.0132,72.8949,72.8949,31142.0
2024-07-08 11:30:00,73.89,73.89,73.82,73.82,32950.0,72.8751,72.8751,72.8061,72.8061,32950.0
2024-07-08 11:35:00,73.82,73.83,73.75,73.75,93098.0,72.8061,72.816,72.7371,72.7371,93098.0
2024-07-08 11:40:00,73.75,73.75,73.69,73.69,9396.0,72.7371,72.7371,72.6779,72.6779,9396.0
2024-07-08 11:45:00,73.68,73.7,73.65,73.68,46083.0,72.668,72.6877,72.6384,72.668,46083.0
2024-07-08 11:50:00,73.69,73.69,73.63,73.65,8010.0,72.6779,72.6779,72.6187,72.6384,8010.0
2024-07-08 11:55:00,73.65,73.69,73.65,73.68,10550.0,72.6384,72.6779,72.6384,72.668,10550.0
2024-07-08 12:00:00,73.67,73.68,73.62,73.67,77788.0,72.6582,72.668,72.6088,72.6582,77788.0
2024-07-08 12:05:00,73.67,73.75,73.65,73.7,83277.0,72.6582,72.7371,72.6384,72.6877,83277.0
2024-07-08 12:10:00,73.69,73.75,73.69,73.74,21376.0,72.6779,72.7371,72.6779,72.7272,21376.0
2024-07-08 12:15:00,73.74,73.77,73.72,73.74,9234.0,72.7272,72.7568,72.7075,72.7272,9234.0
2024-07-08 12:20:00,73.74,73.75,73.69,73.72,13871.0,72.7272,72.7371,72.6779,72.7075,13871.0
2024-07-08 12:25:00,73.72,73.76,73.72,73.75,4149.0,72.7075,72.7469,72.7075,72.7371,4149.0
2024-07-08 12:30:00,73.74,73.74,73.69,73.7,9161.0,72.7272,72.7272,72.6779,72.6877,9161.0
2024-07-08 12:35:00,73.7,73.77,73.7,73.77,53127.0,72.6877,72.7568,72.6877,72.7568,53127.0
2024-07-08 12:40:00,73.77,73.8,73.74,73.76,36567.0,72.7568,72.7864,72.7272,72.7469,36567.0
2024-07-08 12:45:00,73.77,73.86,73.77,73.86,100422.0,72.7568,72.8456,72.7568,72.8456,100422.0
2024-07-08 12:50:00,73.86,73.93,73.85,73.92,53996.0,72.8456,72.9146,72.8357,72.9047,53996.0
2024-07-08 12:55:00,73.92,73.94,73.89,73.91,39781.0,72.9047,72.9245,72.8751,72.8949,39781.0
2024-07-08 13:00:00,73.91,73.91,73.83,73.84,159816.0,72.8949,72.8949,72.816,72.8258,159816.0
2024-07-08 13:05:00,73.84,73.84,73.77,73.77,90523.0,72.8258,72.8258,72.7568,72.7568,90523.0
2024-07-08 13:10:00,73.77,73.88,73.77,73.87,94973.0,72.7568,72.8653,72.7568,72.8554,94973.0
2024-07-08 13:15:00,73.87,73.89,73.82,73.89,45571.0,72.8554,72.8751,72.8061,72.8751,45571.0
2024-07-08 13:20:00,73.88,73.89,73.85,73.87,73693.0,72.8653,72.8751,72.8357,72.8554,73693.0
2024-07-08 13:25:00,73.87,73.87,73.81,73.83,71591.0,72.8554,72.8554,72.7962,72.816,71591.0
2024-07-08 13:30:00,73.83,73.91,73.82,73.89,81786.0,72.816,72.8949,72.8061,72.8751,81786.0
2024-07-08 13:35:00,73.9,73.93,73.89,73.91,40625.0,72.885,72.9146,72.8751,72.8949,40625.0
2024-07-08 13:40:00,73.92,73.92,73.87,73.88,23965.0,72.9047,72.9047,72.8554,72.8653,23965.0
2024-07-08 13:45:00,73.87,73.89,73.87,73.88,12813.0,72.8554,72.8751,72.8554,72.8653,12813.0
2024-07-08 13:50:00,73.89,73.89,73.85,73.86,80701.0,72.8751,72.8751,72.8357,72.8456,80701.0
2024-07-08 13:55:00,73.86,73.9,73.85,73.89,62551.0,72.8456,72.885,72.8357,72.8751,62551.0
2024-07-08 14:00:00,73.9,73.9,73.84,73.86,47287.0,72.885,72.885,72.8258,72.8456,47287.0
2024-07-08 14:05:00,73.85,73.86,73.84,73.84,47306.0,72.8357,72.8456,72.8258,72.8258,47306.0
2024-07-08 14:10:00,73.84,73.87,73.84,73.86,104372.0,72.8258,72.8554,72.8258,72.8456,104372.0
2024-07-08 14:15:00,73.86,73.87,73.85,73.87,16671.0,72.8456,72.8554,72.8357,72.8554,16671.0
2024-07-08 14:20:00,73.88,73.88,73.84,73.86,20006.0,72.8653,72.8653,72.8258,72.8456,20006.0
2024-07-08 14:25:00,73.86,73.86,73.82,73.82,51502.0,72.8456,72.8456,72.8061,72.8061,51502.0
2024-07-08 14:30:00,73.81,73.83,73.78,73.83,80555.0,72.7962,72.816,72.7666,72.816,80555.0
2024-07-08 14:35:00,73.83,73.83,73.78,73.78,28375.0,72.816,72.816,72.7666,72.7666,28375.0
2024-07-08 14:40:00,73.78,73.79,73.67,73.68,14627.0,72.7666,72.7765,72.6582,72.668,14627.0
2024-07-08 14:45:00,73.67,73.71,73.64,73.7,55392.0,72.6582,72.6976,72.6286,72.6877,55392.0
2024-07-08 14:50:00,73.7,73.78,73.7,73.74,68047.0,72.6877,72.7666,72.6877,72.7272,68047.0
2024-07-08 14:55:00,73.75,73.79,73.74,73.75,46217.0,72.7371,72.7765,72.7272,72.7371,46217.0
2024-07-08 15:00:00,73.74,73.81,73.72,73.81,58127.0,72.7272,72.7962,72.7075,72.7962,58127.0
2024-07-08 15:05:00,73.81,73.85,73.81,73.83,36239.0,72.7962,72.8357,72.7962,72.816,36239.0
2024-07-08 15:10:00,73.84,73.85,73.82,73.84,30346.0,72.8258,72.8357,72.8061,72.8258,30346.0
2024-07-08 15:15:00,73.83,73.84,73.79,73.8,18073.0,72.816,72.8258,72.7765,72.7864,18073.0
2024-07-08 15:20:00,73.79,73.82,73.79,73.82,10622.0,72.7765,72.8061,72.7765,72.8061,10622.0
2024-07-08 15:25:00,73.82,73.84,73.8,73.81,62757.0,72.8061,72.8258,72.7864,72.7962,62757.0
2024-07-08 15:30:00,73.81,73.82,73.77,73.77,24076.0,72.7962,72.8061,72.7568,72.7568,24076.0
2024-07-08 15:35:00,73.78,73.81,73.77,73.8,23436.0,72.7666,72.7962,72.7568,72.7864,23436.0
2024-07-08 15:40:00,73.8,73.8,73.74,73.77,18135.0,72.7864,72.7864,72.7272,72.7568,18135.0
2024-07-08 15:45:00,73.77,73.78,73.7,73.7,12774.0,72.7568,72.7666,72.6877,72.6877,12774.0
2024-07-08 15:50:00,73.71,73.78,73.7,73.73,85083.0,72.6976,72.7666,72.6877,72.7173,85083.0
2024-07-08 15:55:00,73.73,73.74,73.68,73.73,131912.0,72.7173,72.7272,72.668,72.7173,131912.0
2024-07-09 09:30:00,73.61,73.7,73.32,73.36,111582.0,72.599,72.6877,72.313,72.3524,111582.0
2024-07-09 09:35:00,73.38,73.57,73.35,73.5,101468.0,72.3721,72.5595,72.3426,72.4905,101468.0
2024-07-09 09:40:00,73.52,73.55,73.42,73.49,58720.0,72.5102,72.5398,72.4116,72.4806,58720.0
2024-07-09 09:45:00,73.48,73.66,73.43,73.6,46374.0,72.4708,72.6483,72.4215,72.5891,46374.0
2024-07-09 09:50:00,73.6,73.61,73.5,73.52,36312.0,72.5891,72.599,72.4905,72.5102,36312.0
2024-07-09 09:55:00,73.51,73.52,73.41,73.43,16285.0,72.5004,72.5102,72.4017,72.4215,16285.0
2024-07-09 10:00:00,73.44,73.53,73.43,73.46,97815.0,72.4313,72.5201,72.4215,72.451,97815.0
2024-07-09 10:05:00,73.47,73.52,73.41,73.5,83548.0,72.4609,72.5102,72.4017,72.4905,83548.0
2024-07-09 10:10:00,73.5,73.5,73.4,73.42,83432.0,72.4905,72.4905,72.3919,72.4116,83432.0
2024-07-09 10:15:00,73.43,73.47,73.32,73.32,18167.0,72.4215,72.4609,72.313,72.313,18167.0
2024-07-09 10:20:00,73.33,73.36,73.32,73.33,9739.0,72.3228,72.3524,72.313,72.3228,9739.0
2024-07-09 10:25:00,73.34,73.36,73.27,73.36,43038.0,72.3327,72.3524,72.2637,72.3524,43038.0
2024-07-09 10:30:00,73.35,73.39,73.29,73.39,38586.0,72.3426,72.382,72.2834,72.382,38586.0
2024-07-09 10:35:00,73.41,73.5,73.41,73.49,47464.0,72.4017,72.4905,72.4017,72.4806,47464.0
2024-07-09 10:40:00,73.5,73.5,73.42,73.42,53091.0,72.4905,72.4905,72.4116,72.4116,53091.0
2024-07-09 10:45:00,73.42,73.42,73.32,73.32,27101.0,72.4116,72.4116,72.313,72.313,27101.0
2024-07-09 10:50:00,73.31,73.35,73.27,73.28,21709.0,72.3031,72.3426,72.2637,72.2735,21709.0
2024-07-09 10:55:00,73.28,73.31,73.23,73.26,36774.0,72.2735,72.3031,72.2242,72.2538,36774.0
2024-07-09 11:00:00,73.26,73.3,73.24,73.28,6539.0,72.2538,72.2932,72.2341,72.2735,6539.0
2024-07-09 11:05:00,73.29,73.29,73.23,73.24,11937.0,72.2834,72.2834,72.2242,72.2341,11937.0
2024-07-09 11:10:00,73.25,73.26,73.21,73.23,5661.0,72.2439,72.2538,72.2045,72.2242,5661.0
2024-07-09 11:15:00,73.23,73.24,73.14,73.15,12715.0,72.2242,72.2341,72.1354,72.1453,12715.0
2024-07-09 11:20:00,73.15,73.17,73.15,73.16,24790.0,72.1453,72.165,72.1453,72.1552,24790.0
2024-07-09 11:25:00,73.16,73.17,73.11,73.17,21364.0,72.1552,72.165,72.1059,72.165,21364.0
2024-07-09 11:30:00,73.16,73.23,73.15,73.23,7868.0,72.1552,72.2242,72.1453,72.2242,7868.0
2024-07-09 11:35:00,73.22,73.26,73.2,73.21,40764.0,72.2143,72.2538,72.1946,72.2045,40764.0
2024-07-09 11:40:00,73.22,73.28,73.21,73.28,54115.0,72.2143,72.2735,72.2045,72.2735,54115.0
2024-07-09 11:45:00,73.28,73.33,73.27,73.33,68287.0,72.2735,72.3228,72.2637,72.3228,68287.0
2024-07-09 11:50:00,73.33,73.36,73.32,73.36,7459.0,72.3228,72.3524,72.313,72.3524,7459.0
2024-07-09 11:55:00,73.35,73.37,73.32,73.37,10474.0,72.3426,72.3623,72.313,72.3623,10474.0
2024-07-09 12:00:00,73.37,73.43,73.34,73.42,15087.0,72.3623,72.4215,72.3327,72.4116,15087.0
2024-07-09 12:05:00,73.42,73.44,73.36,73.38,77762.0,72.4116,72.4313,72.3524,72.3721,77762.0
2024-07-09 12:10:00,73.39,73.39,73.37,73.39,10085.0,72.382,72.382,72.3623,72.382,10085.0
2024-07-09 12:15:00,73.4,73.44,73.39,73.42,39608.0,72.3919,72.4313,72.382,72.4116,39608.0
2024-07-09 12:20:00,73.41,73.44,73.4,73.44,3322.0,72.4017,72.4313,72.3919,72.4313,3322.0
2024-07-09 12:25:00,73.44,73.45,73.41,73.45,35703.0,72.4313,72.4412,72.4017,72.4412,35703.0
2024-07-09 12:30:00,73.45,73.48,73.41,73.42,68631.0,72.4412,72.4708,72.4017,72.4116,68631.0
2024-07-09 12:35:00,73.42,73.45,73.39,73.43,31641.0,72.4116,72.4412,72.382,72.4215,31641.0
2024-07-09 12:40:00,73.43,73.52,73.42,73.52,17026.0,72.4215,72.5102,72.4116,72.5102,17026.0
2024-07-09 12:45:00,73.52,73.56,73.52,73.55,13316.0,72.5102,72.5497,72.5102,72.5398,13316.0
2024-07-09 12:50:00,73.55,73.57,73.54,73.56,21167.0,72.5398,72.5595,72.5299,72.5497,21167.0
2024-07-09 12:55:00,73.56,73.63,73.55,73.62,14374.0,72.5497,72.6187,72.5398,72.6088,14374.0
2024-07-09 13:00:00,73.62,73.71,73.59,73.68,83597.0,72.6088,72.6976,72.5793,72.668,83597.0
2024-07-09 13:05:00,73.68,73.69,73.61,73.68,44467.0,72.668,72.6779,72.599,72.668,44467.0
2024-07-09 13:10:00,73.69,73.74,73.69,73.7,7948.0,72.6779,72.7272,72.6779,72.6877,7948.0
2024-07-09 13:15:00,73.7,73.72,73.5,73.52,147024.0,72.6877,72.7075,72.4905,72.5102,147024.0
2024-07-09 13:20:00,73.53,73.54,73.48,73.51,74544.0,72.5201,72.5299,72.4708,72.5004,74544.0
2024-07-09 13:25:00,73.5,73.56,73.49,73.55,20026.0,72.4905,72.5497,72.4806,72.5398,20026.0
2024-07-09 13:30:00,73.55,73.64,73.54,73.62,5543.0,72.5398,72.6286,72.5299,72.6088,5543.0
2024-07-09 13:35:00,73.61,73.61,73.58,73.59,14233.0,72.599,72.599,72.5694,72.5793,14233.0
2024-07-09 13:40:00,73.59,73.59,73.54,73.55,5825.0,72.5793,72.5793,72.5299,72.5398,5825.0
2024-07-09 13:45:00,73.54,73.54,73.48,73.49,6809.0,72.5299,72.5299,72.4708,72.4806,6809.0
2024-07-09 13:50:00,73.49,73.53,73.49,73.51,6404.0,72.4806,72.5201,72.4806,72.5004,6404.0
2024-07-09 13:55:00,73.51,73.51,73.44,73.45,4642.0,72.5004,72.5004,72.4313,72.4412,4642.0
2024-07-09 14:00:00,73.44,73.44,73.39,73.4,5001.0,72.4313,72.4313,72.382,72.3919,5001.0
2024-07-09 14:05:00,73.4,73.42,73.37,73.42,9242.0,72.3919,72.4116,72.3623,72.4116,9242.0
2024-07-09 14:10:00,73.41,73.44,73.4,73.42,4580.0,72.4017,72.4313,72.3919,72.4116,4580.0
2024-07-09 14:15:00,73.43,73.43,73.39,73.4,8626.0,72.4215,72.4215,72.382,72.3919,8626.0
2024-07-09 14:20:00,73.4,73.41,73.36,73.36,6285.0,72.3919,72.4017,72.3524,72.3524,6285.0
2024-07-09 14:25:00,73.37,73.37,73.3,73.31,13647.0,72.3623,72.3623,72.2932,72.3031,13647.0
2024-07-09 14:30:00,73.31,73.31,73.27,73.31,9138.0,72.3031,72.3031,72.2637,72.3031,9138.0
2024-07-09 14:35:00,73.3,73.34,73.29,73.33,16265.0,72.2932,72.3327,72.2834,72.3228,16265.0
2024-07-09 14:40:00,73.33,73.33,73.28,73.33,5112.0,72.3228,72.3228,72.2735,72.3228,5112.0
2024-07-09 14:45:00,73.32,73.32,73.26,73.3,6490.0,72.313,72.313,72.2538,72.2932,6490.0
2024-07-09 14:50:00,73.3,73.3,73.24,73.27,11714.0,72.2932,72.2932,72.2341,72.2637,11714.0
2024-07-09 14:55:00,73.27,73.27,73.23,73.23,3473.0,72.2637,72.2637,72.2242,72.2242,3473.0
2024-07-09 15:00:00,73.23,73.24,73.2,73.2,8053.0,72.2242,72.2341,72.1946,72.1946,8053.0
2024-07-09 15:05:00,73.2,73.21,73.16,73.17,15543.0,72.1946,72.2045,72.1552,72.165,15543.0
2024-07-09 15:10:00,73.17,73.17,73.14,73.17,13117.0,72.165,72.165,72.1354,72.165,13117.0
2024-07-09 15:15:00,73.17,73.17,73.15,73.17,11201.0,72.165,72.165,72.1453,72.165,11201.0
2024-07-09 15:20:00,73.17,73.22,73.16,73.22,9829.0,72.165,72.2143,72.1552,72.2143,9829.0
2024-07-09 15:25:00,73.22,73.23,73.19,73.21,17318.0,72.2143,72.2242,72.1848,72.2045,17318.0
2024-07-09 15:30:00,73.22,73.22,73.18,73.2,22341.0,72.2143,72.2143,72.1749,72.1946,22341.0
2024-07-09 15:35:00,73.2,73.24,73.19,73.23,14583.0,72.1946,72.2341,72.1848,72.2242,14583.0
2024-07-09 15:40:00,73.23,73.28,73.23,73.25,22493.0,72.2242,72.2735,72.2242,72.2439,22493.0
2024-07-09 15:45:00,73.25,73.31,73.24,73.31,21153.0,72.2439,72.3031,72.2341,72.3031,21153.0
2024-07-09 15:50:00,73.3,73.34,73.27,73.28,38820.0,72.2932,72.3327,72.2637,72.2735,38820.0
2024-07-09 15:55:00,73.27,73.28,73.21,73.24,353586.0,72.2637,72.2735,72.2045,72.2341,353586.0
2024-07-10 09:30:00,73.6,73.83,73.6,73.81,192213.0,72.5891,72.816,72.5891,72.7962,192213.0
2024-07-10 09:35:00,73.81,73.83,73.62,73.74,107068.0,72.7962,72.816,72.6088,72.7272,107068.0
2024-07-10 09:40:00,73.73,73.75,73.58,73.63,49736.0,72.7173,72.7371,72.5694,72.6187,49736.0
2024-07-10 09:45:00,73.63,73.8,73.62,73.66,75536.0,72.6187,72.7864,72.6088,72.6483,75536.0
2024-07-10 09:50:00,73.65,73.69,73.62,73.65,51764.0,72.6384,72.6779,72.6088,72.6384,51764.0
2024-07-10 09:55:00,73.65,73.7,73.62,73.69,15627.0,72.6384,72.6877,72.6088,72.6779,15627.0
2024-07-10 10:00:00,73.68,73.74,73.67,73.72,12300.0,72.668,72.7272,72.6582,72.7075,12300.0
2024-07-10 10:05:00,73.71,73.76,73.67,73.76,15379.0,72.6976,72.7469,72.6582,72.7469,15379.0
2024-07-10 10:10:00,73.77,73.78,73.73,73.76,15871.0,72.7568,72.7666,72.7173,72.7469,15871.0
2024-07-10 10:15:00,73.75,73.78,73.72,73.75,25087.0,72.7371,72.7666,72.7075,72.7371,25087.0
2024-07-10 10:20:00,73.75,73.8,73.73,73.76,26543.0,72.7371,72.7864,72.7173,72.7469,26543.0
2024-07-10 10:25:00,73.76,73.77,73.6,73.62,69079.0,72.7469,72.7568,72.5891,72.6088,69079.0
2024-07-10 10:30:00,73.62,73.64,73.52,73.57,103058.0,72.6088,72.6286,72.5102,72.5595,103058.0
2024-07-10 10:35:00,73.55,73.56,73.49,73.51,49415.0,72.5398,72.5497,72.4806,72.5004,49415.0
2024-07-10 10:40:00,73.51,73.6,73.48,73.6,152618.0,72.5004,72.5891,72.4708,72.5891,152618.0
2024-07-10 10:45:00,73.61,73.71,73.61,73.7,54135.0,72.599,72.6976,72.599,72.6877,54135.0
2024-07-10 10:50:00,73.71,73.73,73.65,73.71,66806.0,72.6976,72.7173,72.6384,72.6976,66806.0
2024-07-10 10:55:00,73.71,73.71,73.62,73.63,72234.0,72.6976,72.6976,72.6088,72.6187,72234.0
2024-07-10 11:00:00,73.66,73.66,73.56,73.65,22165.0,72.6483,72.6483,72.5497,72.6384,22165.0
2024-07-10 11:05:00,73.65,73.7,73.63,73.66,8863.0,72.6384,72.6877,72.6187,72.6483,8863.0
2024-07-10 11:10:00,73.66,73.66,73.62,73.63,10149.0,72.6483,72.6483,72.6088,72.6187,10149.0
2024-07-10 11:15:00,73.63,73.69,73.63,73.69,12951.0,72.6187,72.6779,72.6187,72.6779,12951.0
2024-07-10 11:20:00,73.68,73.7,73.66,73.7,4604.0,72.668,72.6877,72.6483,72.6877,4604.0
2024-07-10 11:25:00,73.7,73.71,73.68,73.69,7500.0,72.6877,72.6976,72.668,72.6779,7500.0
2024-07-10 11:30:00,73.69,73.71,73.58,73.61,11230.0,72.6779,72.6976,72.5694,72.599,11230.0
2024-07-10 11:35:00,73.6,73.63,73.58,73.6,11007.0,72.5891,72.6187,72.5694,72.5891,11007.0
2024-07-10 11:40:00,73.61,73.66,73.61,73.65,42554.0,72.599,72.6483,72.599,72.6384,42554.0
2024-07-10 11:45:00,73.65,73.68,73.64,73.65,35586.0,72.6384,72.668,72.6286,72.6384,35586.0
2024-07-10 11:50:00,73.66,73.72,73.66,73.72,14438.0,72.6483,72.7075,72.6483,72.7075,14438.0
2024-07-10 11:55:00,73.73,73.77,73.71,73.72,74047.0,72.7173,72.7568,72.6976,72.7075,74047.0
2024-07-10 12:00:00,73.73,73.8,73.73,73.8,7356.0,72.7173,72.7864,72.7173,72.7864,7356.0
2024-07-10 12:05:00,73.81,73.85,73.78,73.79,74124.0,72.7962,72.8357,72.7666,72.7765,74124.0
2024-07-10 12:10:00,73.8,73.83,73.8,73.83,9952.0,72.7864,72.816,72.7864,72.816,9952.0
2024-07-10 12:15:00,73.83,73.88,73.81,73.87,69494.0,72.816,72.8653,72.7962,72.8554,69494.0
2024-07-10 12:20:00,73.86,73.9,73.84,73.89,74567.0,72.8456,72.885,72.8258,72.8751,74567.0
2024-07-10 12:25:00,73.89,73.89,73.82,73.85,46939.0,72.8751,72.8751,72.8061,72.8357,46939.0
2024-07-10 12:30:00,73.84,73.87,73.81,73.82,11820.0,72.8258,72.8554,72.7962,72.8061,11820.0
2024-07-10 12:35:00,73.83,73.83,73.79,73.8,8726.0,72.816,72.816,72.7765,72.7864,8726.0
2024-07-10 12:40:00,73.8,73.82,73.78,73.82,1840.0,72.7864,72.8061,72.7666,72.8061,1840.0
2024-07-10 12:45:00,73.82,73.82,73.78,73.78,3100.0,72.8061,72.8061,72.7666,72.7666,3100.0
2024-07-10 12:50:00,73.78,73.83,73.77,73.8,54914.0,72.7666,72.816,72.7568,72.7864,54914.0
2024-07-10 12:55:00,73.8,73.83,73.78,73.83,2000.0,72.7864,72.816,72.7666,72.816,2000.0
2024-07-10 13:00:00,73.84,73.89,73.82,73.89,10822.0,72.8258,72.8751,72.8061,72.8751,10822.0
2024-07-10 13:05:00,73.89,73.9,73.81,73.82,9516.0,72.8751,72.885,72.7962,72.8061,9516.0
2024-07-10 13:10:00,73.82,73.84,73.81,73.82,12248.0,72.8061,72.8258,72.7962,72.8061,12248.0
2024-07-10 13:15:00,73.82,73.84,73.8,73.8,2363.0,72.8061,72.8258,72.7864,72.7864,2363.0
2024-07-10 13:20:00,73.8,73.8,73.63,73.63,17911.0,72.7864,72.7864,72.6187,72.6187,17911.0
2024-07-10 13:25:00,73.62,73.71,73.61,73.69,34572.0,72.6088,72.6976,72.599,72.6779,34572.0
2024-07-10 13:30:00,73.67,73.69,73.64,73.68,8228.0,72.6582,72.6779,72.6286,72.668,8228.0
2024-07-10 13:35:00,73.67,73.68,73.66,73.66,7459.0,72.6582,72.668,72.6483,72.6483,7459.0
2024-07-10 13:40:00,73.64,73.67,73.64,73.64,3805.0,72.6286,72.6582,72.6286,72.6286,3805.0
2024-07-10 13:45:00,73.65,73.68,73.63,73.66,113123.0,72.6384,72.668,72.6187,72.6483,113123.0
2024-07-10 13:50:00,73.66,73.71,73.65,73.7,87200.0,72.6483,72.6976,72.6384,72.6877,87200.0
2024-07-10 13:55:00,73.71,73.73,73.71,73.72,36568.0,72.6976,72.7173,72.6976,72.7075,36568.0
2024-07-10 14:00:00,73.72,73.72,73.68,73.69,4264.0,72.7075,72.7075,72.668,72.6779,4264.0
2024-07-10 14:05:00,73.68,73.68,73.63,73.63,9944.0,72.668,72.668,72.6187,72.6187,9944.0
2024-07-10 14:10:00,73.63,73.68,73.61,73.68,32626.0,72.6187,72.668,72.599,72.668,32626.0
2024-07-10 14:15:00,73.68,73.71,73.66,73.66,23739.0,72.668,72.6976,72.6483,72.6483,23739.0
2024-07-10 14:20:00,73.65,73.67,73.62,73.62,5793.0,72.6384,72.6582,72.6088,72.6088,5793.0
2024-07-10 14:25:00,73.62,73.64,73.6,73.61,4839.0,72.6088,72.6286,72.5891,72.599,4839.0
2024-07-10 14:30:00,73.61,73.64,73.6,73.63,53640.0,72.599,72.6286,72.5891,72.6187,53640.0
2024-07-10 14:35:00,73.64,73.69,73.64,73.64,39183.0,72.6286,72.6779,72.6286,72.6286,39183.0
2024-07-10 14:40:00,73.64,73.69,73.64,73.69,7990.0,72.6286,72.6779,72.6286,72.6779,7990.0
2024-07-10 14:45:00,73.69,73.72,73.68,73.69,18589.0,72.6779,72.7075,72.668,72.6779,18589.0
2024-07-10 14:50:00,73.69,73.7,73.65,73.66,31606.0,72.6779,72.6877,72.6384,72.6483,31606.0
2024-07-10 14:55:00,73.66,73.7,73.64,73.7,15501.0,72.6483,72.6877,72.6286,72.6877,15501.0
2024-07-10 15:00:00,73.7,73.7,73.66,73.7,7210.0,72.6877,72.6877,72.6483,72.6877,7210.0
2024-07-10 15:05:00,73.71,73.72,73.69,73.71,4499.0,72.6976,72.7075,72.6779,72.6976,4499.0
2024-07-10 15:10:00,73.7,73.71,73.67,73.67,4701.0,72.6877,72.6976,72.6582,72.6582,4701.0
2024-07-10 15:15:00,73.67,73.82,73.67,73.82,45477.0,72.6582,72.8061,72.6582,72.8061,45477.0
2024-07-10 15:20:00,73.83,73.89,73.82,73.89,109909.0,72.816,72.8751,72.8061,72.8751,109909.0
2024-07-10 15:25:00,73.9,73.91,73.85,73.88,94733.0,72.885,72.8949,72.8357,72.8653,94733.0
2024-07-10 15:30:00,73.88,73.92,73.86,73.87,79020.0,72.8653,72.9047,72.8456,72.8554,79020.0
2024-07-10 15:35:00,73.86,73.88,73.83,73.88,68384.0,72.8456,72.8653,72.816,72.8653,68384.0
2024-07-10 15:40:00,73.89,73.89,73.85,73.86,31123.0,72.8751,72.8751,72.8357,72.8456,31123.0
2024-07-10 15:45:00,73.86,73.93,73.86,73.89,11421.0,72.8456,72.9146,72.8456,72.8751,11421.0
2024-07-10 15:50:00,73.88,73.98,73.86,73.92,117759.0,72.8653,72.9639,72.8456,72.9047,117759.0
2024-07-10 15:55:00,73.91,73.92,73.85,73.86,167780.0,72.8949,72.9047,72.8357,72.8456,167780.0
2024-07-11 09:30:00,74.89,75.45,74.89,75.32,181667.0,73.8614,74.4137,73.8614,74.2855,181667.0
2024-07-11 09:35:00,75.34,75.36,75.06,75.22,168404.0,74.3052,74.3249,74.0291,74.1869,168404.0
2024-07-11 09:40:00,75.23,75.44,75.2,75.4,170070.0,74.1967,74.4038,74.1671,74.3644,170070.0
2024-07-11 09:45:00,75.4,75.61,75.29,75.58,144156.0,74.3644,74.5715,74.2559,74.5419,144156.0
2024-07-11 09:50:00,75.57,75.76,75.54,75.66,165772.0,74.5321,74.7195,74.5025,74.6208,165772.0
2024-07-11 09:55:00,75.67,75.78,75.59,75.75,103955.0,74.6307,74.7392,74.5518,74.7096,103955.0
2024-07-11 10:00:00,75.77,76.05,75.76,76.0,182925.0,74.7293,75.0055,74.7195,74.9562,182925.0
2024-07-11 10:05:00,76.01,76.12,75.98,76.06,77107.0,74.966,75.0745,74.9364,75.0153,77107.0
2024-07-11 10:10:00,76.07,76.22,76.02,76.14,85285.0,75.0252,75.1731,74.9759,75.0942,85285.0
2024-07-11 10:15:00,76.15,76.16,75.95,75.95,49499.0,75.1041,75.114,74.9068,74.9068,49499.0
2024-07-11 10:20:00,75.95,76.07,75.88,75.97,59620.0,74.9068,75.0252,74.8378,74.9266,59620.0
2024-07-11 10:25:00,75.98,76.07,75.92,76.03,72814.0,74.9364,75.0252,74.8773,74.9857,72814.0
2024-07-11 10:30:00,76.03,76.24,76.02,76.13,59884.0,74.9857,75.1929,74.9759,75.0844,59884.0
2024-07-11 10:35:00,76.13,76.16,75.97,76.13,53509.0,75.0844,75.114,74.9266,75.0844,53509.0
2024-07-11 10:40:00,76.14,76.18,76.02,76.03,63540.0,75.0942,75.1337,74.9759,74.9857,63540.0
2024-07-11 10:45:00,76.06,76.16,76.05,76.15,140650.0,75.0153,75.114,75.0055,75.1041,140650.0
2024-07-11 10:50:00,76.16,76.22,76.11,76.16,52191.0,75.114,75.1731,75.0646,75.114,52191.0
2024-07-11 10:55:00,76.15,76.22,76.13,76.2,56562.0,75.1041,75.1731,75.0844,75.1534,56562.0
2024-07-11 11:00:00,76.2,76.28,76.0,76.09,34718.0,75.1534,75.2323,74.9562,75.0449,34718.0
2024-07-11 11:05:00,76.1,76.21,76.1,76.19,75245.0,75.0548,75.1633,75.0548,75.1435,75245.0
2024-07-11 11:10:00,76.2,76.2,76.1,76.16,36189.0,75.1534,75.1534,75.0548,75.114,36189.0
2024-07-11 11:15:00,76.17,76.17,76.11,76.13,54320.0,75.1238,75.1238,75.0646,75.0844,54320.0
2024-07-11 11:20:00,76.13,76.19,76.07,76.08,80428.0,75.0844,75.1435,75.0252,75.0351,80428.0
2024-07-11 11:25:00,76.09,76.17,76.08,76.15,153356.0,75.0449,75.1238,75.0351,75.1041,153356.0
2024-07-11 11:30:00,76.16,76.21,76.1,76.14,155740.0,75.114,75.1633,75.0548,75.0942,155740.0
2024-07-11 11:35:00,76.14,76.17,76.13,76.16,77902.0,75.0942,75.1238,75.0844,75.114,77902.0
2024-07-11 11:40:00,76.16,76.22,76.1,76.19,81609.0,75.114,75.1731,75.0548,75.1435,81609.0
2024-07-11 11:45:00,76.2,76.27,76.17,76.17,36215.0,75.1534,75.2225,75.1238,75.1238,36215.0
2024-07-11 11:50:00,76.17,76.17,76.06,76.11,78523.0,75.1238,75.1238,75.0153,75.0646,78523.0
2024-07-11 11:55:00,76.13,76.15,76.0,76.02,88049.0,75.0844,75.1041,74.9562,74.9759,88049.0
2024-07-11 12:00:00,76.03,76.03,75.83,75.86,73506.0,74.9857,74.9857,74.7885,74.8181,73506.0
2024-07-11 12:05:00,75.86,76.02,75.81,76.01,45657.0,74.8181,74.9759,74.7688,74.966,45657.0
2024-07-11 12:10:00,76.02,76.06,75.94,75.95,25317.0,74.9759,75.0153,74.897,74.9068,25317.0
2024-07-11 12:15:00,75.95,75.97,75.9,75.92,20445.0,74.9068,74.9266,74.8575,74.8773,20445.0
2024-07-11 12:20:00,75.92,75.93,75.83,75.9,78211.0,74.8773,74.8871,74.7885,74.8575,78211.0
2024-07-11 12:25:00,75.9,76.01,75.88,76.0,52684.0,74.8575,74.966,74.8378,74.9562,52684.0
2024-07-11 12:30:00,76.0,76.08,75.98,76.06,37734.0,74.9562,75.0351,74.9364,75.0153,37734.0
2024-07-11 12:35:00,76.06,76.1,75.97,76.05,38399.0,75.0153,75.0548,74.9266,75.0055,38399.0
2024-07-11 12:40:00,76.04,76.05,76.02,76.02,16477.0,74.9956,75.0055,74.9759,74.9759,16477.0
2024-07-11 12:45:00,76.02,76.02,75.92,75.93,15708.0,74.9759,74.9759,74.8773,74.8871,15708.0
2024-07-11 12:50:00,75.93,76.02,75.93,76.0,51152.0,74.8871,74.9759,74.8871,74.9562,51152.0
2024-07-11 12:55:00,76.01,76.13,76.01,76.06,21276.0,74.966,75.0844,74.966,75.0153,21276.0
2024-07-11 13:00:00,76.06,76.09,76.0,76.03,40496.0,75.0153,75.0449,74.9562,74.9857,40496.0
2024-07-11 13:05:00,76.03,76.14,75.99,76.12,26101.0,74.9857,75.0942,74.9463,75.0745,26101.0
2024-07-11 13:10:00,76.13,76.19,76.09,76.17,17552.0,75.0844,75.1435,75.0449,75.1238,17552.0
2024-07-11 13:15:00,76.17,76.22,76.14,76.21,22765.0,75.1238,75.1731,75.0942,75.1633,22765.0
2024-07-11 13:20:00,76.21,76.23,76.12,76.14,35287.0,75.1633,75.183,75.0745,75.0942,35287.0
2024-07-11 13:25:00,76.14,76.22,76.14,76.22,63170.0,75.0942,75.1731,75.0942,75.1731,63170.0
2024-07-11 13:30:00,76.2,76.24,76.18,76.2,47865.0,75.1534,75.1929,75.1337,75.1534,47865.0
2024-07-11 13:35:00,76.2,76.24,76.19,76.19,39279.0,75.1534,75.1929,75.1435,75.1435,39279.0
2024-07-11 13:40:00,76.19,76.3,76.19,76.27,114558.0,75.1435,75.252,75.1435,75.2225,114558.0
2024-07-11 13:45:00,76.28,76.29,76.18,76.2,102144.0,75.2323,75.2422,75.1337,75.1534,102144.0
2024-07-11 13:50:00,76.2,76.24,76.19,76.21,25250.0,75.1534,75.1929,75.1435,75.1633,25250.0
2024-07-11 13:55:00,76.21,76.26,76.19,76.2,13378.0,75.1633,75.2126,75.1435,75.1534,13378.0
2024-07-11 14:00:00,76.19,76.22,76.16,76.17,10227.0,75.1435,75.1731,75.114,75.1238,10227.0
2024-07-11 14:05:00,76.17,76.19,76.14,76.15,11916.0,75.1238,75.1435,75.0942,75.1041,11916.0
2024-07-11 14:10:00,76.15,76.21,76.14,76.19,21188.0,75.1041,75.1633,75.0942,75.1435,21188.0
2024-07-11 14:15:00,76.19,76.21,76.17,76.17,19314.0,75.1435,75.1633,75.1238,75.1238,19314.0
2024-07-11 14:20:00,76.17,76.19,76.13,76.14,19288.0,75.1238,75.1435,75.0844,75.0942,19288.0
2024-07-11 14:25:00,76.14,76.2,76.13,76.2,15762.0,75.0942,75.1534,75.0844,75.1534,15762.0
2024-07-11 14:30:00,76.2,76.31,76.19,76.27,61333.0,75.1534,75.2619,75.1435,75.2225,61333.0
2024-07-11 14:35:00,76.26,76.27,76.23,76.26,19198.0,75.2126,75.2225,75.183,75.2126,19198.0
2024-07-11 14:40:00,76.25,76.3,76.25,76.29,59273.0,75.2027,75.252,75.2027,75.2422,59273.0
2024-07-11 14:45:00,76.3,76.38,76.29,76.38,204186.0,75.252,75.3309,75.2422,75.3309,204186.0
2024-07-11 14:50:00,76.38,76.45,76.38,76.39,243103.0,75.3309,75.4,75.3309,75.3408,243103.0
2024-07-11 14:55:00,76.39,76.45,76.39,76.41,84415.0,75.3408,75.4,75.3408,75.3605,84415.0
2024-07-11 15:00:00,76.41,76.43,76.38,76.4,177925.0,75.3605,75.3803,75.3309,75.3507,177925.0
2024-07-11 15:05:00,76.4,76.4,76.32,76.34,98046.0,75.3507,75.3507,75.2718,75.2915,98046.0
2024-07-11 15:10:00,76.34,76.36,76.29,76.36,74971.0,75.2915,75.3112,75.2422,75.3112,74971.0
2024-07-11 15:15:00,76.36,76.43,76.35,76.41,122883.0,75.3112,75.3803,75.3014,75.3605,122883.0
2024-07-11 15:20:00,76.41,76.42,76.36,76.39,56120.0,75.3605,75.3704,75.3112,75.3408,56120.0
2024-07-11 15:25:00,76.38,76.42,76.37,76.4,73391.0,75.3309,75.3704,75.3211,75.3507,73391.0
2024-07-11 15:30:00,76.4,76.47,76.4,76.46,70216.0,75.3507,75.4197,75.3507,75.4098,70216.0
2024-07-11 15:35:00,76.46,76.54,76.46,76.53,176047.0,75.4098,75.4887,75.4098,75.4789,176047.0
2024-07-11 15:40:00,76.54,76.57,76.5,76.53,150067.0,75.4887,75.5183,75.4493,75.4789,150067.0
2024-07-11 15:45:00,76.53,76.58,76.52,76.55,100881.0,75.4789,75.5282,75.469,75.4986,100881.0
2024-07-11 15:50:00,76.55,76.58,76.5,76.52,78849.0,75.4986,75.5282,75.4493,75.469,78849.0
2024-07-11 15:55:00,76.51,76.61,76.5,76.55,238042.0,75.4592,75.5578,75.4493,75.4986,238042.0
2024-07-12 09:30:00,76.88,77.08,76.86,77.08,207614.0,75.8241,76.0213,75.8043,76.0213,207614.0
2024-07-12 09:35:00,77.05,77.19,76.94,77.16,172317.0,75.9917,76.1298,75.8832,76.1002,172317.0
2024-07-12 09:40:00,77.11,77.13,76.97,77.04,114009.0,76.0509,76.0706,75.9128,75.9819,114009.0
2024-07-12 09:45:00,77.02,77.07,76.94,76.97,200842.0,75.9621,76.0115,75.8832,75.9128,200842.0
2024-07-12 09:50:00,76.98,77.03,76.79,77.02,186114.0,75.9227,75.972,75.7353,75.9621,186114.0
2024-07-12 09:55:00,77.03,77.11,76.99,77.05,61566.0,75.972,76.0509,75.9326,75.9917,61566.0
2024-07-12 10:00:00,77.06,77.15,76.98,77.05,86298.0,76.0016,76.0904,75.9227,75.9917,86298.0
2024-07-12 10:05:00,77.05,77.17,77.02,77.08,76895.0,75.9917,76.1101,75.9621,76.0213,76895.0
2024-07-12 10:10:00,77.07,77.33,77.06,77.32,132852.0,76.0115,76.2679,76.0016,76.258,132852.0
2024-07-12 10:15:00,77.32,77.49,77.3,77.49,195687.0,76.258,76.4257,76.2383,76.4257,195687.0
2024-07-12 10:20:00,77.5,77.52,77.43,77.48,83113.0,76.4356,76.4553,76.3665,76.4158,83113.0
2024-07-12 10:25:00,77.47,77.59,77.41,77.59,86731.0,76.406,76.5243,76.3468,76.5243,86731.0
2024-07-12 10:30:00,77.58,77.66,77.53,77.55,41042.0,76.5145,76.5934,76.4651,76.4849,41042.0
2024-07-12 10:35:00,77.54,77.64,77.51,77.51,39220.0,76.475,76.5736,76.4454,76.4454,39220.0
2024-07-12 10:40:00,77.5,77.55,77.36,77.53,84793.0,76.4356,76.4849,76.2975,76.4651,84793.0
2024-07-12 10:45:00,77.52,77.54,77.38,77.4,54096.0,76.4553,76.475,76.3172,76.3369,54096.0
2024-07-12 10:50:00,77.41,77.47,77.35,77.42,244174.0,76.3468,76.406,76.2876,76.3567,244174.0
2024-07-12 10:55:00,77.42,77.55,77.42,77.54,37239.0,76.3567,76.4849,76.3567,76.475,37239.0
2024-07-12 11:00:00,77.55,77.56,77.47,77.52,56001.0,76.4849,76.4947,76.406,76.4553,56001.0
2024-07-12 11:05:00,77.51,77.59,77.51,77.53,92225.0,76.4454,76.5243,76.4454,76.4651,92225.0
2024-07-12 11:10:00,77.53,77.54,77.39,77.41,100534.0,76.4651,76.475,76.3271,76.3468,100534.0
2024-07-12 11:15:00,77.41,77.43,77.38,77.42,55389.0,76.3468,76.3665,76.3172,76.3567,55389.0
2024-07-12 11:20:00,77.42,77.45,77.36,77.38,23957.0,76.3567,76.3862,76.2975,76.3172,23957.0
2024-07-12 11:25:00,77.39,77.44,77.37,77.42,26210.0,76.3271,76.3764,76.3073,76.3567,26210.0
2024-07-12 11:30:00,77.42,77.44,77.35,77.35,21949.0,76.3567,76.3764,76.2876,76.2876,21949.0
2024-07-12 11:35:00,77.36,77.38,77.28,77.37,84878.0,76.2975,76.3172,76.2186,76.3073,84878.0
2024-07-12 11:40:00,77.37,77.4,77.33,77.38,45914.0,76.3073,76.3369,76.2679,76.3172,45914.0
2024-07-12 11:45:00,77.39,77.4,77.34,77.35,8145.0,76.3271,76.3369,76.2778,76.2876,8145.0
2024-07-12 11:50:00,77.38,77.43,77.36,77.42,34821.0,76.3172,76.3665,76.2975,76.3567,34821.0
2024-07-12 11:55:00,77.42,77.42,77.3,77.3,43429.0,76.3567,76.3567,76.2383,76.2383,43429.0
2024-07-12 12:00:00,77.29,77.31,77.24,77.28,19965.0,76.2284,76.2482,76.1791,76.2186,19965.0
2024-07-12 12:05:00,77.28,77.31,77.22,77.23,39902.0,76.2186,76.2482,76.1594,76.1693,39902.0
2024-07-12 12:10:00,77.23,77.26,77.19,77.21,16808.0,76.1693,76.1989,76.1298,76.1495,16808.0
2024-07-12 12:15:00,77.22,77.29,77.21,77.26,17611.0,76.1594,76.2284,76.1495,76.1989,17611.0
2024-07-12 12:20:00,77.25,77.26,77.18,77.19,16012.0,76.189,76.1989,76.12,76.1298,16012.0
2024-07-12 12:25:00,77.18,77.22,77.17,77.22,7510.0,76.12,76.1594,76.1101,76.1594,7510.0
2024-07-12 12:30:00,77.22,77.23,77.16,77.18,16583.0,76.1594,76.1693,76.1002,76.12,16583.0
2024-07-12 12:35:00,77.19,77.19,77.16,77.19,12753.0,76.1298,76.1298,76.1002,76.1298,12753.0
2024-07-12 12:40:00,77.19,77.22,77.17,77.19,15512.0,76.1298,76.1594,76.1101,76.1298,15512.0
2024-07-12 12:45:00,77.19,77.19,77.14,77.16,8296.0,76.1298,76.1298,76.0805,76.1002,8296.0
2024-07-12 12:50:00,77.17,77.24,77.15,77.24,36614.0,76.1101,76.1791,76.0904,76.1791,36614.0
2024-07-12 12:55:00,77.25,77.33,77.25,77.29,54362.0,76.189,76.2679,76.189,76.2284,54362.0
2024-07-12 13:00:00,77.29,77.29,77.19,77.19,44791.0,76.2284,76.2284,76.1298,76.1298,44791.0
2024-07-12 13:05:00,77.19,77.3,77.19,77.29,88914.0,76.1298,76.2383,76.1298,76.2284,88914.0
2024-07-12 13:10:00,77.3,77.37,77.3,77.34,23978.0,76.2383,76.3073,76.2383,76.2778,23978.0
2024-07-12 13:15:00,77.35,77.37,77.33,77.37,22702.0,76.2876,76.3073,76.2679,76.3073,22702.0
2024-07-12 13:20:00,77.37,77.41,77.37,77.4,46747.0,76.3073,76.3468,76.3073,76.3369,46747.0
2024-07-12 13:25:00,77.39,77.44,77.35,77.43,45129.0,76.3271,76.3764,76.2876,76.3665,45129.0
2024-07-12 13:30:00,77.43,77.47,77.39,77.46,27353.0,76.3665,76.406,76.3271,76.3961,27353.0
2024-07-12 13:35:00,77.45,77.48,77.44,77.46,16124.0,76.3862,76.4158,76.3764,76.3961,16124.0
2024-07-12 13:40:00,77.46,77.48,77.44,77.48,10822.0,76.3961,76.4158,76.3764,76.4158,10822.0
2024-07-12 13:45:00,77.48,77.5,77.44,77.48,34984.0,76.4158,76.4356,76.3764,76.4158,34984.0
2024-07-12 13:50:00,77.47,77.47,77.39,77.4,30902.0,76.406,76.406,76.3271,76.3369,30902.0
2024-07-12 13:55:00,77.4,77.44,77.35,77.36,35902.0,76.3369,76.3764,76.2876,76.2975,35902.0
2024-07-12 14:00:00,77.35,77.39,77.32,77.39,26572.0,76.2876,76.3271,76.258,76.3271,26572.0
2024-07-12 14:05:00,77.4,77.4,77.36,77.39,20269.0,76.3369,76.3369,76.2975,76.3271,20269.0
2024-07-12 14:10:00,77.39,77.41,77.35,77.35,18491.0,76.3271,76.3468,76.2876,76.2876,18491.0
2024-07-12 14:15:00,77.36,77.37,77.32,77.36,14099.0,76.2975,76.3073,76.258,76.2975,14099.0
2024-07-12 14:20:00,77.36,77.37,77.28,77.28,11487.0,76.2975,76.3073,76.2186,76.2186,11487.0
2024-07-12 14:25:00,77.28,77.35,77.26,77.34,14719.0,76.2186,76.2876,76.1989,76.2778,14719.0
2024-07-12 14:30:00,77.34,77.34,77.23,77.23,13427.0,76.2778,76.2778,76.1693,76.1693,13427.0
2024-07-12 14:35:00,77.24,77.3,77.24,77.3,6244.0,76.1791,76.2383,76.1791,76.2383,6244.0
2024-07-12 14:40:00,77.3,77.31,77.17,77.2,93839.0,76.2383,76.2482,76.1101,76.1397,93839.0
2024-07-12 14:45:00,77.2,77.24,77.2,77.22,14696.0,76.1397,76.1791,76.1397,76.1594,14696.0
2024-07-12 14:50:00,77.23,77.23,77.16,77.2,13200.0,76.1693,76.1693,76.1002,76.1397,13200.0
2024-07-12 14:55:00,77.2,77.24,77.19,77.23,14939.0,76.1397,76.1791,76.1298,76.1693,14939.0
2024-07-12 15:00:00,77.23,77.28,77.22,77.28,15070.0,76.1693,76.2186,76.1594,76.2186,15070.0
2024-07-12 15:05:00,77.29,77.29,77.23,77.24,10609.0,76.2284,76.2284,76.1693,76.1791,10609.0
2024-07-12 15:10:00,77.24,77.25,77.19,77.24,14030.0,76.1791,76.189,76.1298,76.1791,14030.0
2024-07-12 15:15:00,77.25,77.35,77.24,77.34,12079.0,76.189,76.2876,76.1791,76.2778,12079.0
2024-07-12 15:20:00,77.34,77.41,77.32,77.38,28899.0,76.2778,76.3468,76.258,76.3172,28899.0
2024-07-12 15:25:00,77.38,77.43,77.37,77.42,37090.0,76.3172,76.3665,76.3073,76.3567,37090.0
2024-07-12 15:30:00,77.42,77.48,77.36,77.48,73631.0,76.3567,76.4158,76.2975,76.4158,73631.0
2024-07-12 15:35:00,77.46,77.46,77.32,77.33,27590.0,76.3961,76.3961,76.258,76.2679,27590.0
2024-07-12 15:40:00,77.32,77.33,77.25,77.3,44606.0,76.258,76.2679,76.189,76.2383,44606.0
2024-07-12 15:45:00,77.31,77.33,77.25,77.27,35547.0,76.2482,76.2679,76.189,76.2087,35547.0
2024-07-12 15:50:00,77.25,77.26,77.16,77.22,208478.0,76.189,76.1989,76.1002,76.1594,208478.0
2024-07-12 15:55:00,77.21,77.22,77.02,77.05,177773.0,76.1495,76.1594,75.9621,75.9917,177773.0
2024-07-15 09:30:00,76.89,76.89,76.45,76.58,429807.0,75.8339,75.8339,75.4,75.5282,429807.0
2024-07-15 09:35:00,76.6,76.72,76.41,76.69,300369.0,75.5479,75.6663,75.3605,75.6367,300369.0
2024-07-15 09:40:00,76.7,76.75,76.47,76.75,152354.0,75.6465,75.6959,75.4197,75.6959,152354.0
2024-07-15 09:45:00,76.73,76.83,76.51,76.79,186745.0,75.6761,75.7748,75.4592,75.7353,186745.0
2024-07-15 09:50:00,76.8,76.96,76.65,76.86,119860.0,75.7452,75.903,75.5972,75.8043,119860.0
2024-07-15 09:55:00,76.85,76.87,76.73,76.81,86546.0,75.7945,75.8142,75.6761,75.755,86546.0
2024-07-15 10:00:00,76.82,76.97,76.82,76.9,85977.0,75.7649,75.9128,75.7649,75.8438,85977.0
2024-07-15 10:05:00,76.89,76.96,76.76,76.94,175936.0,75.8339,75.903,75.7057,75.8832,175936.0
2024-07-15 10:10:00,76.94,76.95,76.87,76.89,59819.0,75.8832,75.8931,75.8142,75.8339,59819.0
2024-07-15 10:15:00,76.89,77.11,76.89,77.09,79040.0,75.8339,76.0509,75.8339,76.0312,79040.0
2024-07-15 10:20:00,77.11,77.16,77.05,77.08,216774.0,76.0509,76.1002,75.9917,76.0213,216774.0
2024-07-15 10:25:00,77.07,77.12,76.95,76.97,101878.0,76.0115,76.0608,75.8931,75.9128,101878.0
2024-07-15 10:30:00,76.98,76.99,76.83,76.89,130367.0,75.9227,75.9326,75.7748,75.8339,130367.0
2024-07-15 10:35:00,76.89,76.93,76.78,76.84,265398.0,75.8339,75.8734,75.7254,75.7846,265398.0
2024-07-15 10:40:00,76.85,76.92,76.82,76.85,141061.0,75.7945,75.8635,75.7649,75.7945,141061.0
2024-07-15 10:45:00,76.86,76.87,76.78,76.8,35037.0,75.8043,75.8142,75.7254,75.7452,35037.0
2024-07-15 10:50:00,76.8,76.9,76.76,76.88,62496.0,75.7452,75.8438,75.7057,75.8241,62496.0
2024-07-15 10:55:00,76.88,76.91,76.84,76.86,74939.0,75.8241,75.8537,75.7846,75.8043,74939.0
2024-07-15 11:00:00,76.87,77.01,76.86,76.98,29193.0,75.8142,75.9523,75.8043,75.9227,29193.0
2024-07-15 11:05:00,76.99,77.0,76.91,76.93,77889.0,75.9326,75.9424,75.8537,75.8734,77889.0
2024-07-15 11:10:00,76.94,77.01,76.93,77.0,64753.0,75.8832,75.9523,75.8734,75.9424,64753.0
2024-07-15 11:15:00,77.0,77.11,76.98,77.09,46533.0,75.9424,76.0509,75.9227,76.0312,46533.0
2024-07-15 11:20:00,77.1,77.27,77.1,77.26,153819.0,76.0411,76.2087,76.0411,76.1989,153819.0
2024-07-15 11:25:00,77.26,77.35,77.24,77.24,149677.0,76.1989,76.2876,76.1791,76.1791,149677.0
2024-07-15 11:30:00,77.23,77.26,77.07,77.11,189367.0,76.1693,76.1989,76.0115,76.0509,189367.0
2024-07-15 11:35:00,77.11,77.22,77.09,77.18,37616.0,76.0509,76.1594,76.0312,76.12,37616.0
2024-07-15 11:40:00,77.18,77.26,77.14,77.22,33832.0,76.12,76.1989,76.0805,76.1594,33832.0
2024-07-15 11:45:00,77.22,77.26,77.12,77.24,145694.0,76.1594,76.1989,76.0608,76.1791,145694.0
2024-07-15 11:50:00,77.25,77.37,77.25,77.36,35815.0,76.189,76.3073,76.189,76.2975,35815.0
2024-07-15 11:55:00,77.37,77.41,77.27,77.27,171327.0,76.3073,76.3468,76.2087,76.2087,171327.0
2024-07-15 12:00:00,77.27,77.27,77.11,77.11,85456.0,76.2087,76.2087,76.0509,76.0509,85456.0
2024-07-15 12:05:00,77.11,77.16,77.05,77.16,35717.0,76.0509,76.1002,75.9917,76.1002,35717.0
2024-07-15 12:10:00,77.17,77.17,77.02,77.02,128841.0,76.1101,76.1101,75.9621,75.9621,128841.0
2024-07-15 12:15:00,77.03,77.06,76.97,77.02,26937.0,75.972,76.0016,75.9128,75.9621,26937.0
2024-07-15 12:20:00,77.01,77.09,76.98,77.06,34483.0,75.9523,76.0312,75.9227,76.0016,34483.0
2024-07-15 12:25:00,77.06,77.06,77.0,77.0,15126.0,76.0016,76.0016,75.9424,75.9424,15126.0
2024-07-15 12:30:00,77.0,77.0,76.92,76.95,8009.0,75.9424,75.9424,75.8635,75.8931,8009.0
2024-07-15 12:35:00,76.95,77.01,76.94,76.97,13391.0,75.8931,75.9523,75.8832,75.9128,13391.0
2024-07-15 12:40:00,76.96,77.01,76.91,76.93,21800.0,75.903,75.9523,75.8537,75.8734,21800.0
2024-07-15 12:45:00,76.92,76.93,76.82,76.85,16854.0,75.8635,75.8734,75.7649,75.7945,16854.0
2024-07-15 12:50:00,76.86,76.91,76.85,76.89,12854.0,75.8043,75.8537,75.7945,75.8339,12854.0
2024-07-15 12:55:00,76.9,76.92,76.86,76.86,8551.0,75.8438,75.8635,75.8043,75.8043,8551.0
2024-07-15 13:00:00,76.86,76.86,76.73,76.75,13228.0,75.8043,75.8043,75.6761,75.6959,13228.0
2024-07-15 13:05:00,76.75,76.89,76.74,76.86,12342.0,75.6959,75.8339,75.686,75.8043,12342.0
2024-07-15 13:10:00,76.87,76.88,76.8,76.81,13552.0,75.8142,75.8241,75.7452,75.755,13552.0
2024-07-15 13:15:00,76.84,76.95,76.83,76.95,40902.0,75.7846,75.8931,75.7748,75.8931,40902.0
2024-07-15 13:20:00,76.95,76.99,76.9,76.99,8123.0,75.8931,75.9326,75.8438,75.9326,8123.0
2024-07-15 13:25:00,76.98,77.0,76.86,76.89,9111.0,75.9227,75.9424,75.8043,75.8339,9111.0
2024-07-15 13:30:00,76.88,76.89,76.72,76.72,12782.0,75.8241,75.8339,75.6663,75.6663,12782.0
2024-07-15 13:35:00,76.73,76.76,76.69,76.69,43763.0,75.6761,75.7057,75.6367,75.6367,43763.0
2024-07-15 13:40:00,76.7,76.72,76.6,76.61,29503.0,75.6465,75.6663,75.5479,75.5578,29503.0
2024-07-15 13:45:00,76.61,76.63,76.52,76.53,69326.0,75.5578,75.5775,75.469,75.4789,69326.0
2024-07-15 13:50:00,76.53,76.6,76.52,76.59,27638.0,75.4789,75.5479,75.469,75.5381,27638.0
2024-07-15 13:55:00,76.6,76.68,76.56,76.56,19201.0,75.5479,75.6268,75.5085,75.5085,19201.0
2024-07-15 14:00:00,76.56,76.61,76.52,76.61,32044.0,75.5085,75.5578,75.469,75.5578,32044.0
2024-07-15 14:05:00,76.62,76.64,76.55,76.63,42064.0,75.5676,75.5874,75.4986,75.5775,42064.0
2024-07-15 14:10:00,76.63,76.64,76.56,76.59,38426.0,75.5775,75.5874,75.5085,75.5381,38426.0
2024-07-15 14:15:00,76.59,76.59,76.52,76.56,181213.0,75.5381,75.5381,75.469,75.5085,181213.0
2024-07-15 14:20:00,76.56,76.69,76.55,76.69,14954.0,75.5085,75.6367,75.4986,75.6367,14954.0
2024-07-15 14:25:00,76.69,76.71,76.66,76.68,15845.0,75.6367,75.6564,75.6071,75.6268,15845.0
2024-07-15 14:30:00,76.69,76.73,76.64,76.67,12522.0,75.6367,75.6761,75.5874,75.617,12522.0
2024-07-15 14:35:00,76.68,76.7,76.62,76.65,11313.0,75.6268,75.6465,75.5676,75.5972,11313.0
2024-07-15 14:40:00,76.65,76.66,76.62,76.62,15328.0,75.5972,75.6071,75.5676,75.5676,15328.0
2024-07-15 14:45:00,76.63,76.63,76.54,76.55,24212.0,75.5775,75.5775,75.4887,75.4986,24212.0
2024-07-15 14:50:00,76.54,76.6,76.51,76.59,25866.0,75.4887,75.5479,75.4592,75.5381,25866.0
2024-07-15 14:55:00,76.59,76.59,76.54,76.57,48053.0,75.5381,75.5381,75.4887,75.5183,48053.0
2024-07-15 15:00:00,76.58,76.61,76.52,76.6,147370.0,75.5282,75.5578,75.469,75.5479,147370.0
2024-07-15 15:05:00,76.61,76.68,76.57,76.66,187290.0,75.5578,75.6268,75.5183,75.6071,187290.0
2024-07-15 15:10:00,76.66,76.76,76.65,76.75,70713.0,75.6071,75.7057,75.5972,75.6959,70713.0
2024-07-15 15:15:00,76.76,76.78,76.71,76.76,40773.0,75.7057,75.7254,75.6564,75.7057,40773.0
2024-07-15 15:20:00,76.76,76.77,76.73,76.74,46437.0,75.7057,75.7156,75.6761,75.686,46437.0
2024-07-15 15:25:00,76.75,76.75,76.66,76.66,41869.0,75.6959,75.6959,75.6071,75.6071,41869.0
2024-07-15 15:30:00,76.66,76.66,76.58,76.63,28657.0,75.6071,75.6071,75.5282,75.5775,28657.0
2024-07-15 15:35:00,76.63,76.64,76.53,76.53,57899.0,75.5775,75.5874,75.4789,75.4789,57899.0
2024-07-15 15:40:00,76.53,76.54,76.44,76.45,42732.0,75.4789,75.4887,75.3901,75.4,42732.0
2024-07-15 15:45:00,76.45,76.46,76.33,76.34,59757.0,75.4,75.4098,75.2816,75.2915,59757.0
2024-07-15 15:50:00,76.34,76.38,76.24,76.31,179002.0,75.2915,75.3309,75.1929,75.2619,179002.0
2024-07-15 15:55:00,76.31,76.4,76.3,76.4,228015.0,75.2619,75.3507,75.252,75.3507,228015.0
2024-07-16 09:30:00,77.08,77.36,77.03,77.16,244462.0,76.0213,76.2975,75.972,76.1002,244462.0
2024-07-16 09:35:00,77.18,77.3,77.12,77.17,115312.0,76.12,76.2383,76.0608,76.1101,115312.0
2024-07-16 09:40:00,77.18,77.54,77.18,77.48,157246.0,76.12,76.475,76.12,76.4158,157246.0
2024-07-16 09:45:00,77.48,77.77,77.48,77.73,176760.0,76.4158,76.7018,76.4158,76.6624,176760.0
2024-07-16 09:50:00,77.73,77.95,77.73,77.92,58253.0,76.6624,76.8794,76.6624,76.8498,58253.0
2024-07-16 09:55:00,77.91,78.16,77.91,78.16,218072.0,76.8399,77.0865,76.8399,77.0865,218072.0
2024-07-16 10:00:00,78.18,78.28,78.07,78.15,215788.0,77.1062,77.2048,76.9977,77.0766,215788.0
2024-07-16 10:05:00,78.15,78.18,77.99,78.05,89044.0,77.0766,77.1062,76.9188,76.978,89044.0
2024-07-16 10:10:00,78.06,78.09,77.92,78.06,32258.0,76.9879,77.0175,76.8498,76.9879,32258.0
2024-07-16 10:15:00,78.05,78.12,77.96,77.96,29374.0,76.978,77.047,76.8892,76.8892,29374.0
2024-07-16 10:20:00,77.96,78.03,77.88,77.89,49986.0,76.8892,76.9583,76.8103,76.8202,49986.0
2024-07-16 10:25:00,77.89,77.96,77.85,77.88,26870.0,76.8202,76.8892,76.7807,76.8103,26870.0
2024-07-16 10:30:00,77.88,78.01,77.83,77.99,43952.0,76.8103,76.9386,76.761,76.9188,43952.0
2024-07-16 10:35:00,77.99,78.1,77.96,78.02,22671.0,76.9188,77.0273,76.8892,76.9484,22671.0
2024-07-16 10:40:00,78.01,78.05,77.91,78.0,80663.0,76.9386,76.978,76.8399,76.9287,80663.0
2024-07-16 10:45:00,78.0,78.04,77.94,77.98,73089.0,76.9287,76.9681,76.8695,76.909,73089.0
2024-07-16 10:50:00,77.99,78.03,77.96,78.01,72358.0,76.9188,76.9583,76.8892,76.9386,72358.0
2024-07-16 10:55:00,78.01,78.02,77.92,78.02,37251.0,76.9386,76.9484,76.8498,76.9484,37251.0
2024-07-16 11:00:00,78.01,78.08,77.94,78.06,31496.0,76.9386,77.0076,76.8695,76.9879,31496.0
2024-07-16 11:05:00,78.06,78.12,78.03,78.12,18555.0,76.9879,77.047,76.9583,77.047,18555.0
2024-07-16 11:10:00,78.11,78.2,78.11,78.13,36581.0,77.0372,77.1259,77.0372,77.0569,36581.0
2024-07-16 11:15:00,78.13,78.19,78.11,78.18,36410.0,77.0569,77.1161,77.0372,77.1062,36410.0
2024-07-16 11:20:00,78.17,78.26,78.14,78.23,45903.0,77.0964,77.1851,77.0668,77.1555,45903.0
2024-07-16 11:25:00,78.24,78.28,78.22,78.22,21564.0,77.1654,77.2048,77.1457,77.1457,21564.0
2024-07-16 11:30:00,78.22,78.22,78.13,78.18,48540.0,77.1457,77.1457,77.0569,77.1062,48540.0
2024-07-16 11:35:00,78.17,78.24,78.17,78.22,25598.0,77.0964,77.1654,77.0964,77.1457,25598.0
2024-07-16 11:40:00,78.21,78.22,78.15,78.19,24547.0,77.1358,77.1457,77.0766,77.1161,24547.0
2024-07-16 11:45:00,78.2,78.21,78.09,78.12,41388.0,77.1259,77.1358,77.0175,77.047,41388.0
2024-07-16 11:50:00,78.12,78.23,78.11,78.18,54029.0,77.047,77.1555,77.0372,77.1062,54029.0
2024-07-16 11:55:00,78.19,78.25,78.15,78.24,38782.0,77.1161,77.1753,77.0766,77.1654,38782.0
2024-07-16 12:00:00,78.25,78.3,78.24,78.27,69697.0,77.1753,77.2246,77.1654,77.195,69697.0
2024-07-16 12:05:00,78.26,78.33,78.26,78.3,82072.0,77.1851,77.2542,77.1851,77.2246,82072.0
2024-07-16 12:10:00,78.3,78.43,78.3,78.43,56033.0,77.2246,77.3528,77.2246,77.3528,56033.0
2024-07-16 12:15:00,78.43,78.44,78.31,78.41,50111.0,77.3528,77.3626,77.2344,77.3331,50111.0
2024-07-16 12:20:00,78.4,78.49,78.37,78.46,44287.0,77.3232,77.412,77.2936,77.3824,44287.0
2024-07-16 12:25:00,78.46,78.47,78.39,78.42,38117.0,77.3824,77.3922,77.3133,77.3429,38117.0
2024-07-16 12:30:00,78.41,78.45,78.38,78.45,16000.0,77.3331,77.3725,77.3035,77.3725,16000.0
2024-07-16 12:35:00,78.45,78.5,78.44,78.48,54688.0,77.3725,77.4218,77.3626,77.4021,54688.0
2024-07-16 12:40:00,78.47,78.49,78.43,78.43,58984.0,77.3922,77.412,77.3528,77.3528,58984.0
2024-07-16 12:45:00,78.44,78.47,78.42,78.45,30282.0,77.3626,77.3922,77.3429,77.3725,30282.0
2024-07-16 12:50:00,78.44,78.48,78.42,78.48,57995.0,77.3626,77.4021,77.3429,77.4021,57995.0
2024-07-16 12:55:00,78.48,78.58,78.48,78.57,129738.0,77.4021,77.5007,77.4021,77.4909,129738.0
2024-07-16 13:00:00,78.56,78.62,78.56,78.59,88048.0,77.481,77.5402,77.481,77.5106,88048.0
2024-07-16 13:05:00,78.59,78.67,78.59,78.66,70003.0,77.5106,77.5895,77.5106,77.5796,70003.0
2024-07-16 13:10:00,78.66,78.66,78.61,78.66,37696.0,77.5796,77.5796,77.5303,77.5796,37696.0
2024-07-16 13:15:00,78.66,78.73,78.62,78.71,80119.0,77.5796,77.6487,77.5402,77.6289,80119.0
2024-07-16 13:20:00,78.71,78.77,78.66,78.67,67786.0,77.6289,77.6881,77.5796,77.5895,67786.0
2024-07-16 13:25:00,78.66,78.71,78.66,78.71,29885.0,77.5796,77.6289,77.5796,77.6289,29885.0
2024-07-16 13:30:00,78.7,78.77,78.67,78.77,43308.0,77.6191,77.6881,77.5895,77.6881,43308.0
2024-07-16 13:35:00,78.77,78.81,78.76,78.81,61769.0,77.6881,77.7276,77.6783,77.7276,61769.0
2024-07-16 13:40:00,78.81,78.9,78.8,78.89,38549.0,77.7276,77.8163,77.7177,77.8065,38549.0
2024-07-16 13:45:00,78.89,78.9,78.85,78.87,53126.0,77.8065,77.8163,77.767,77.7867,53126.0
2024-07-16 13:50:00,78.87,78.87,78.82,78.85,72353.0,77.7867,77.7867,77.7374,77.767,72353.0
2024-07-16 13:55:00,78.85,78.87,78.81,78.81,43132.0,77.767,77.7867,77.7276,77.7276,43132.0
2024-07-16 14:00:00,78.8,78.89,78.79,78.88,24070.0,77.7177,77.8065,77.7078,77.7966,24070.0
2024-07-16 14:05:00,78.88,78.91,78.85,78.88,21844.0,77.7966,77.8262,77.767,77.7966,21844.0
2024-07-16 14:10:00,78.88,78.98,78.88,78.92,64239.0,77.7966,77.8952,77.7966,77.8361,64239.0
2024-07-16 14:15:00,78.92,78.92,78.82,78.84,43155.0,77.8361,77.8361,77.7374,77.7572,43155.0
2024-07-16 14:20:00,78.84,78.9,78.84,78.9,39404.0,77.7572,77.8163,77.7572,77.8163,39404.0
2024-07-16 14:25:00,78.9,78.94,78.88,78.94,28311.0,77.8163,77.8558,77.7966,77.8558,28311.0
2024-07-16 14:30:00,78.94,78.97,78.91,78.95,41679.0,77.8558,77.8854,77.8262,77.8656,41679.0
2024-07-16 14:35:00,78.95,79.0,78.93,78.98,46572.0,77.8656,77.915,77.8459,77.8952,46572.0
2024-07-16 14:40:00,78.99,79.02,78.95,79.02,23372.0,77.9051,77.9347,77.8656,77.9347,23372.0
2024-07-16 14:45:00,79.01,79.02,78.94,79.02,35405.0,77.9248,77.9347,77.8558,77.9347,35405.0
2024-07-16 14:50:00,79.01,79.07,78.95,79.06,37621.0,77.9248,77.984,77.8656,77.9741,37621.0
2024-07-16 14:55:00,79.06,79.12,79.05,79.11,93744.0,77.9741,78.0333,77.9643,78.0234,93744.0
2024-07-16 15:00:00,79.11,79.11,78.96,79.02,188955.0,78.0234,78.0234,77.8755,77.9347,188955.0
2024-07-16 15:05:00,79.01,79.07,78.95,79.06,58952.0,77.9248,77.984,77.8656,77.9741,58952.0
2024-07-16 15:10:00,79.07,79.15,79.07,79.12,38593.0,77.984,78.0629,77.984,78.0333,38593.0
2024-07-16 15:15:00,79.11,79.11,79.04,79.11,52838.0,78.0234,78.0234,77.9544,78.0234,52838.0
2024-07-16 15:20:00,79.1,79.13,79.06,79.13,35962.0,78.0136,78.0432,77.9741,78.0432,35962.0
2024-07-16 15:25:00,79.13,79.2,79.09,79.18,97247.0,78.0432,78.1122,78.0037,78.0925,97247.0
2024-07-16 15:30:00,79.17,79.18,79.14,79.15,117324.0,78.0826,78.0925,78.053,78.0629,117324.0
2024-07-16 15:35:00,79.15,79.2,79.13,79.14,45007.0,78.0629,78.1122,78.0432,78.053,45007.0
2024-07-16 15:40:00,79.14,79.14,79.05,79.05,80424.0,78.053,78.053,77.9643,77.9643,80424.0
2024-07-16 15:45:00,79.06,79.08,79.02,79.04,86363.0,77.9741,77.9939,77.9347,77.9544,86363.0
2024-07-16 15:50:00,79.04,79.13,79.03,79.11,133784.0,77.9544,78.0432,77.9445,78.0234,133784.0
2024-07-16 15:55:00,79.11,79.16,79.08,79.11,336159.0,78.0234,78.0728,77.9939,78.0234,336159.0
2024-07-17 09:30:00,78.08,78.43,77.87,78.42,71214.0,77.0076,77.3528,76.8005,77.3429,71214.0
2024-07-17 09:35:00,78.4,78.61,78.35,78.58,61670.0,77.3232,77.5303,77.2739,77.5007,61670.0
2024-07-17 09:40:00,78.59,78.61,78.27,78.5,84746.0,77.5106,77.5303,77.195,77.4218,84746.0
2024-07-17 09:45:00,78.54,78.78,78.53,78.78,284080.0,77.4613,77.698,77.4514,77.698,284080.0
2024-07-17 09:50:00,78.78,79.16,78.78,79.09,54342.0,77.698,78.0728,77.698,78.0037,54342.0
2024-07-17 09:55:00,79.1,79.16,79.04,79.15,50647.0,78.0136,78.0728,77.9544,78.0629,50647.0
2024-07-17 10:00:00,79.13,79.13,78.85,78.85,25030.0,78.0432,78.0432,77.767,77.767,25030.0
2024-07-17 10:05:00,78.85,78.86,78.42,78.43,44465.0,77.767,77.7769,77.3429,77.3528,44465.0
2024-07-17 10:10:00,78.45,78.68,78.44,78.62,137987.0,77.3725,77.5993,77.3626,77.5402,137987.0
2024-07-17 10:15:00,78.62,78.66,78.55,78.61,30049.0,77.5402,77.5796,77.4711,77.5303,30049.0
2024-07-17 10:20:00,78.62,78.63,78.54,78.58,20091.0,77.5402,77.55,77.4613,77.5007,20091.0
2024-07-17 10:25:00,78.53,78.7,78.51,78.56,100335.0,77.4514,77.6191,77.4317,77.481,100335.0
2024-07-17 10:30:00,78.54,78.67,78.54,78.61,89386.0,77.4613,77.5895,77.4613,77.5303,89386.0
2024-07-17 10:35:00,78.59,78.66,78.44,78.45,58251.0,77.5106,77.5796,77.3626,77.3725,58251.0
2024-07-17 10:40:00,78.45,78.53,78.41,78.43,68154.0,77.3725,77.4514,77.3331,77.3528,68154.0
2024-07-17 10:45:00,78.44,78.57,78.4,78.45,25620.0,77.3626,77.4909,77.3232,77.3725,25620.0
2024-07-17 10:50:00,78.45,78.53,78.38,78.39,16160.0,77.3725,77.4514,77.3035,77.3133,16160.0
2024-07-17 10:55:00,78.4,78.43,78.29,78.34,7921.0,77.3232,77.3528,77.2147,77.264,7921.0
2024-07-17 11:00:00,78.33,78.46,78.29,78.45,289959.0,77.2542,77.3824,77.2147,77.3725,289959.0
2024-07-17 11:05:00,78.46,78.66,78.45,78.63,267767.0,77.3824,77.5796,77.3725,77.55,267767.0
2024-07-17 11:10:00,78.64,78.64,78.5,78.53,93821.0,77.5599,77.5599,77.4218,77.4514,93821.0
2024-07-17 11:15:00,78.51,78.51,78.42,78.5,30045.0,77.4317,77.4317,77.3429,77.4218,30045.0
2024-07-17 11:20:00,78.5,78.5,78.39,78.42,19519.0,77.4218,77.4218,77.3133,77.3429,19519.0
2024-07-17 11:25:00,78.43,78.46,78.38,78.4,51363.0,77.3528,77.3824,77.3035,77.3232,51363.0
2024-07-17 11:30:00,78.39,78.45,78.35,78.35,19905.0,77.3133,77.3725,77.2739,77.2739,19905.0
2024-07-17 11:35:00,78.34,78.42,78.26,78.42,78935.0,77.264,77.3429,77.1851,77.3429,78935.0
2024-07-17 11:40:00,78.42,78.42,78.31,78.37,28593.0,77.3429,77.3429,77.2344,77.2936,28593.0
2024-07-17 11:45:00,78.37,78.37,78.29,78.34,15413.0,77.2936,77.2936,77.2147,77.264,15413.0
2024-07-17 11:50:00,78.37,78.38,78.29,78.34,13562.0,77.2936,77.3035,77.2147,77.264,13562.0
2024-07-17 11:55:00,78.36,78.43,78.34,78.42,16325.0,77.2837,77.3528,77.264,77.3429,16325.0
2024-07-17 12:00:00,78.42,78.47,78.32,78.38,51076.0,77.3429,77.3922,77.2443,77.3035,51076.0
2024-07-17 12:05:00,78.36,78.4,78.33,78.37,22644.0,77.2837,77.3232,77.2542,77.2936,22644.0
2024-07-17 12:10:00,78.37,78.38,78.29,78.31,15972.0,77.2936,77.3035,77.2147,77.2344,15972.0
2024-07-17 12:15:00,78.31,78.43,78.27,78.4,14669.0,77.2344,77.3528,77.195,77.3232,14669.0
2024-07-17 12:20:00,78.42,78.45,78.39,78.39,13054.0,77.3429,77.3725,77.3133,77.3133,13054.0
2024-07-17 12:25:00,78.38,78.42,78.34,78.36,14448.0,77.3035,77.3429,77.264,77.2837,14448.0
2024-07-17 12:30:00,78.36,78.41,78.34,78.34,15734.0,77.2837,77.3331,77.264,77.264,15734.0
2024-07-17 12:35:00,78.35,78.42,78.34,78.34,8016.0,77.2739,77.3429,77.264,77.264,8016.0
2024-07-17 12:40:00,78.36,78.38,78.31,78.31,15863.0,77.2837,77.3035,77.2344,77.2344,15863.0
2024-07-17 12:45:00,78.32,78.39,78.32,78.38,58311.0,77.2443,77.3133,77.2443,77.3035,58311.0
2024-07-17 12:50:00,78.38,78.46,78.35,78.42,29123.0,77.3035,77.3824,77.2739,77.3429,29123.0
2024-07-17 12:55:00,78.45,78.46,78.35,78.42,23390.0,77.3725,77.3824,77.2739,77.3429,23390.0
2024-07-17 13:00:00,78.42,78.42,78.35,78.37,17520.0,77.3429,77.3429,77.2739,77.2936,17520.0
2024-07-17 13:05:00,78.38,78.4,78.28,78.34,7211.0,77.3035,77.3232,77.2048,77.264,7211.0
2024-07-17 13:10:00,78.34,78.34,78.29,78.3,72965.0,77.264,77.264,77.2147,77.2246,72965.0
2024-07-17 13:15:00,78.3,78.37,78.25,78.27,51763.0,77.2246,77.2936,77.1753,77.195,51763.0
2024-07-17 13:20:00,78.26,78.38,78.22,78.36,13725.0,77.1851,77.3035,77.1457,77.2837,13725.0
2024-07-17 13:25:00,78.37,78.42,78.36,78.41,13723.0,77.2936,77.3429,77.2837,77.3331,13723.0
2024-07-17 13:30:00,78.41,78.47,78.4,78.44,10829.0,77.3331,77.3922,77.3232,77.3626,10829.0
2024-07-17 13:35:00,78.44,78.5,78.43,78.43,23352.0,77.3626,77.4218,77.3528,77.3528,23352.0
2024-07-17 13:40:00,78.43,78.46,78.42,78.43,12913.0,77.3528,77.3824,77.3429,77.3528,12913.0
2024-07-17 13:45:00,78.42,78.45,78.36,78.37,10542.0,77.3429,77.3725,77.2837,77.2936,10542.0
2024-07-17 13:50:00,78.37,78.38,78.32,78.34,10668.0,77.2936,77.3035,77.2443,77.264,10668.0
2024-07-17 13:55:00,78.34,78.38,78.3,78.38,19513.0,77.264,77.3035,77.2246,77.3035,19513.0
2024-07-17 14:00:00,78.37,78.4,78.29,78.35,10538.0,77.2936,77.3232,77.2147,77.2739,10538.0
2024-07-17 14:05:00,78.34,78.43,78.32,78.42,80812.0,77.264,77.3528,77.2443,77.3429,80812.0
2024-07-17 14:10:00,78.42,78.47,78.41,78.43,29595.0,77.3429,77.3922,77.3331,77.3528,29595.0
2024-07-17 14:15:00,78.43,78.5,78.43,78.48,35237.0,77.3528,77.4218,77.3528,77.4021,35237.0
2024-07-17 14:20:00,78.48,78.5,78.44,78.49,27521.0,77.4021,77.4218,77.3626,77.412,27521.0
2024-07-17 14:25:00,78.49,78.55,78.49,78.52,33864.0,77.412,77.4711,77.412,77.4415,33864.0
2024-07-17 14:30:00,78.51,78.53,78.44,78.46,88223.0,77.4317,77.4514,77.3626,77.3824,88223.0
2024-07-17 14:35:00,78.47,78.51,78.42,78.44,14568.0,77.3922,77.4317,77.3429,77.3626,14568.0
2024-07-17 14:40:00,78.43,78.48,78.41,78.46,51545.0,77.3528,77.4021,77.3331,77.3824,51545.0
2024-07-17 14:45:00,78.45,78.47,78.4,78.41,20991.0,77.3725,77.3922,77.3232,77.3331,20991.0
2024-07-17 14:50:00,78.41,78.46,78.4,78.4,13321.0,77.3331,77.3824,77.3232,77.3232,13321.0
2024-07-17 14:55:00,78.41,78.43,78.37,78.4,21329.0,77.3331,77.3528,77.2936,77.3232,21329.0
2024-07-17 15:00:00,78.39,78.41,78.35,78.36,36369.0,77.3133,77.3331,77.2739,77.2837,36369.0
2024-07-17 15:05:00,78.35,78.42,78.33,78.42,16924.0,77.2739,77.3429,77.2542,77.3429,16924.0
2024-07-17 15:10:00,78.41,78.44,78.4,78.42,20735.0,77.3331,77.3626,77.3232,77.3429,20735.0
2024-07-17 15:15:00,78.43,78.45,78.34,78.39,54143.0,77.3528,77.3725,77.264,77.3133,54143.0
2024-07-17 15:20:00,78.4,78.42,78.38,78.39,62423.0,77.3232,77.3429,77.3035,77.3133,62423.0
2024-07-17 15:25:00,78.39,78.46,78.36,78.45,50637.0,77.3133,77.3824,77.2837,77.3725,50637.0
2024-07-17 15:30:00,78.45,78.48,78.4,78.46,50031.0,77.3725,77.4021,77.3232,77.3824,50031.0
2024-07-17 15:35:00,78.46,78.48,78.3,78.31,36531.0,77.3824,77.4021,77.2246,77.2344,36531.0
2024-07-17 15:40:00,78.31,78.32,78.16,78.17,44103.0,77.2344,77.2443,77.0865,77.0964,44103.0
2024-07-17 15:45:00,78.17,78.18,78.12,78.16,44256.0,77.0964,77.1062,77.047,77.0865,44256.0
2024-07-17 15:50:00,78.16,78.33,78.16,78.25,127307.0,77.0865,77.2542,77.0865,77.1753,127307.0
2024-07-17 15:55:00,78.26,78.3,78.22,78.23,312563.0,77.1851,77.2246,77.1457,77.1555,312563.0
2024-07-18 09:30:00,77.83,78.01,77.72,77.88,170638.0,76.761,76.9386,76.6525,76.8103,170638.0
2024-07-18 09:35:00,77.87,78.17,77.78,78.05,154137.0,76.8005,77.0964,76.7117,76.978,154137.0
2024-07-18 09:40:00,78.07,78.13,77.86,77.88,56656.0,76.9977,77.0569,76.7906,76.8103,56656.0
2024-07-18 09:45:00,77.86,78.07,77.84,78.07,63988.0,76.7906,76.9977,76.7709,76.9977,63988.0
2024-07-18 09:50:00,78.06,78.27,78.06,78.27,51085.0,76.9879,77.195,76.9879,77.195,51085.0
2024-07-18 09:55:00,78.28,78.53,78.21,78.45,140453.0,77.2048,77.4514,77.1358,77.3725,140453.0
2024-07-18 10:00:00,78.45,78.71,78.39,78.69,39272.0,77.3725,77.6289,77.3133,77.6092,39272.0
2024-07-18 10:05:00,78.73,78.74,78.38,78.39,31312.0,77.6487,77.6585,77.3035,77.3133,31312.0
2024-07-18 10:10:00,78.38,78.38,78.18,78.26,90511.0,77.3035,77.3035,77.1062,77.1851,90511.0
2024-07-18 10:15:00,78.28,78.38,78.22,78.22,18126.0,77.2048,77.3035,77.1457,77.1457,18126.0
2024-07-18 10:20:00,78.23,78.23,78.01,78.15,16469.0,77.1555,77.1555,76.9386,77.0766,16469.0
2024-07-18 10:25:00,78.16,78.23,78.13,78.16,23845.0,77.0865,77.1555,77.0569,77.0865,23845.0
2024-07-18 10:30:00,78.16,78.18,77.95,77.97,24793.0,77.0865,77.1062,76.8794,76.8991,24793.0
2024-07-18 10:35:00,77.97,78.03,77.87,77.89,43716.0,76.8991,76.9583,76.8005,76.8202,43716.0
2024-07-18 10:40:00,77.87,77.88,77.72,77.81,31578.0,76.8005,76.8103,76.6525,76.7413,31578.0
2024-07-18 10:45:00,77.8,77.87,77.63,77.76,29446.0,76.7314,76.8005,76.5638,76.692,29446.0
2024-07-18 10:50:00,77.76,77.84,77.67,77.79,35298.0,76.692,76.7709,76.6032,76.7216,35298.0
2024-07-18 10:55:00,77.79,77.8,77.57,77.61,136730.0,76.7216,76.7314,76.5046,76.544,136730.0
2024-07-18 11:00:00,77.61,77.81,77.57,77.74,99754.0,76.544,76.7413,76.5046,76.6723,99754.0
2024-07-18 11:05:00,77.73,77.78,77.59,77.62,27228.0,76.6624,76.7117,76.5243,76.5539,27228.0
2024-07-18 11:10:00,77.62,77.66,77.51,77.56,27876.0,76.5539,76.5934,76.4454,76.4947,27876.0
2024-07-18 11:15:00,77.56,77.61,77.53,77.56,24266.0,76.4947,76.544,76.4651,76.4947,24266.0
2024-07-18 11:20:00,77.56,77.65,77.44,77.44,28412.0,76.4947,76.5835,76.3764,76.3764,28412.0
2024-07-18 11:25:00,77.43,77.44,77.37,77.37,114481.0,76.3665,76.3764,76.3073,76.3073,114481.0
2024-07-18 11:30:00,77.36,77.42,77.32,77.34,27842.0,76.2975,76.3567,76.258,76.2778,27842.0
2024-07-18 11:35:00,77.33,77.48,77.28,77.33,75972.0,76.2679,76.4158,76.2186,76.2679,75972.0
2024-07-18 11:40:00,77.32,77.37,77.27,77.27,92450.0,76.258,76.3073,76.2087,76.2087,92450.0
2024-07-18 11:45:00,77.27,77.3,77.1,77.1,64215.0,76.2087,76.2383,76.0411,76.0411,64215.0
2024-07-18 11:50:00,77.09,77.15,77.04,77.09,119311.0,76.0312,76.0904,75.9819,76.0312,119311.0
2024-07-18 11:55:00,77.09,77.1,76.96,77.0,103056.0,76.0312,76.0411,75.903,75.9424,103056.0
2024-07-18 12:00:00,77.0,77.06,76.97,77.03,34597.0,75.9424,76.0016,75.9128,75.972,34597.0
2024-07-18 12:05:00,77.03,77.11,76.99,77.1,50961.0,75.972,76.0509,75.9326,76.0411,50961.0
2024-07-18 12:10:00,77.09,77.11,77.02,77.06,26913.0,76.0312,76.0509,75.9621,76.0016,26913.0
2024-07-18 12:15:00,77.06,77.07,76.92,76.96,25332.0,76.0016,76.0115,75.8635,75.903,25332.0
2024-07-18 12:20:00,76.96,77.02,76.88,76.89,28916.0,75.903,75.9621,75.8241,75.8339,28916.0
2024-07-18 12:25:00,76.89,76.92,76.84,76.89,45123.0,75.8339,75.8635,75.7846,75.8339,45123.0
2024-07-18 12:30:00,76.88,76.99,76.87,76.99,70446.0,75.8241,75.9326,75.8142,75.9326,70446.0
2024-07-18 12:35:00,76.98,77.01,76.92,77.0,34340.0,75.9227,75.9523,75.8635,75.9424,34340.0
2024-07-18 12:40:00,77.0,77.0,76.89,76.95,41206.0,75.9424,75.9424,75.8339,75.8931,41206.0
2024-07-18 12:45:00,76.95,77.08,76.94,77.06,82107.0,75.8931,76.0213,75.8832,76.0016,82107.0
2024-07-18 12:50:00,77.06,77.1,77.06,77.06,11382.0,76.0016,76.0411,76.0016,76.0016,11382.0
2024-07-18 12:55:00,77.06,77.22,77.05,77.21,51416.0,76.0016,76.1594,75.9917,76.1495,51416.0
2024-07-18 13:00:00,77.21,77.25,77.12,77.12,18371.0,76.1495,76.189,76.0608,76.0608,18371.0
2024-07-18 13:05:00,77.12,77.14,77.04,77.04,5872.0,76.0608,76.0805,75.9819,75.9819,5872.0
2024-07-18 13:10:00,77.05,77.12,77.04,77.12,6354.0,75.9917,76.0608,75.9819,76.0608,6354.0
2024-07-18 13:15:00,77.12,77.12,77.04,77.04,76400.0,76.0608,76.0608,75.9819,75.9819,76400.0
2024-07-18 13:20:00,77.04,77.05,76.96,76.96,10185.0,75.9819,75.9917,75.903,75.903,10185.0
2024-07-18 13:25:00,76.96,76.98,76.93,76.98,13827.0,75.903,75.9227,75.8734,75.9227,13827.0
2024-07-18 13:30:00,76.97,77.03,76.96,77.0,8341.0,75.9128,75.972,75.903,75.9424,8341.0
2024-07-18 13:35:00,76.97,76.97,76.93,76.94,5854.0,75.9128,75.9128,75.8734,75.8832,5854.0
2024-07-18 13:40:00,76.94,76.95,76.88,76.93,8742.0,75.8832,75.8931,75.8241,75.8734,8742.0
2024-07-18 13:45:00,76.94,76.99,76.94,76.98,7480.0,75.8832,75.9326,75.8832,75.9227,7480.0
2024-07-18 13:50:00,76.97,76.97,76.79,76.79,11746.0,75.9128,75.9128,75.7353,75.7353,11746.0
2024-07-18 13:55:00,76.78,76.78,76.7,76.72,7115.0,75.7254,75.7254,75.6465,75.6663,7115.0
2024-07-18 14:00:00,76.73,76.73,76.59,76.63,13729.0,75.6761,75.6761,75.5381,75.5775,13729.0
2024-07-18 14:05:00,76.63,76.64,76.57,76.59,8362.0,75.5775,75.5874,75.5183,75.5381,8362.0
2024-07-18 14:10:00,76.59,76.61,76.46,76.48,17993.0,75.5381,75.5578,75.4098,75.4296,17993.0
2024-07-18 14:15:00,76.48,76.5,76.41,76.42,34311.0,75.4296,75.4493,75.3605,75.3704,34311.0
2024-07-18 14:20:00,76.42,76.51,76.4,76.48,107682.0,75.3704,75.4592,75.3507,75.4296,107682.0
2024-07-18 14:25:00,76.48,76.49,76.35,76.35,30797.0,75.4296,75.4394,75.3014,75.3014,30797.0
2024-07-18 14:30:00,76.36,76.43,76.35,76.37,22753.0,75.3112,75.3803,75.3014,75.3211,22753.0
2024-07-18 14:35:00,76.38,76.42,76.3,76.36,16306.0,75.3309,75.3704,75.252,75.3112,16306.0
2024-07-18 14:40:00,76.36,76.44,76.35,76.37,37223.0,75.3112,75.3901,75.3014,75.3211,37223.0
2024-07-18 14:45:00,76.36,76.47,76.35,76.4,45246.0,75.3112,75.4197,75.3014,75.3507,45246.0
2024-07-18 14:50:00,76.39,76.47,76.36,76.45,30041.0,75.3408,75.4197,75.3112,75.4,30041.0
2024-07-18 14:55:00,76.46,76.56,76.46,76.53,40785.0,75.4098,75.5085,75.4098,75.4789,40785.0
2024-07-18 15:00:00,76.53,76.63,76.52,76.58,47079.0,75.4789,75.5775,75.469,75.5282,47079.0
2024-07-18 15:05:00,76.58,76.66,76.47,76.53,25108.0,75.5282,75.6071,75.4197,75.4789,25108.0
2024-07-18 15:10:00,76.52,76.52,76.35,76.4,20545.0,75.469,75.469,75.3014,75.3507,20545.0
2024-07-18 15:15:00,76.4,76.44,76.36,76.38,25292.0,75.3507,75.3901,75.3112,75.3309,25292.0
2024-07-18 15:20:00,76.38,76.38,76.3,76.32,45421.0,75.3309,75.3309,75.252,75.2718,45421.0
2024-07-18 15:25:00,76.33,76.43,76.31,76.33,30585.0,75.2816,75.3803,75.2619,75.2816,30585.0
2024-07-18 15:30:00,76.33,76.45,76.31,76.44,50074.0,75.2816,75.4,75.2619,75.3901,50074.0
2024-07-18 15:35:00,76.44,76.56,76.42,76.53,67569.0,75.3901,75.5085,75.3704,75.4789,67569.0
2024-07-18 15:40:00,76.54,76.62,76.53,76.59,184519.0,75.4887,75.5676,75.4789,75.5381,184519.0
2024-07-18 15:45:00,76.59,76.74,76.57,76.72,295086.0,75.5381,75.686,75.5183,75.6663,295086.0
2024-07-18 15:50:00,76.71,76.75,76.55,76.55,204545.0,75.6564,75.6959,75.4986,75.4986,204545.0
2024-07-18 15:55:00,76.55,76.62,76.47,76.49,375158.0,75.4986,75.5676,75.4197,75.4394,375158.0
2024-07-19 09:30:00,76.44,76.51,75.93,76.0,127219.0,75.3901,75.4592,74.8871,74.9562,127219.0
2024-07-19 09:35:00,75.99,76.28,75.98,76.27,65097.0,74.9463,75.2323,74.9364,75.2225,65097.0
2024-07-19 09:40:00,76.26,76.5,76.13,76.15,92203.0,75.2126,75.4493,75.0844,75.1041,92203.0
2024-07-19 09:45:00,76.11,76.37,76.1,76.28,77265.0,75.0646,75.3211,75.0548,75.2323,77265.0
2024-07-19 09:50:00,76.31,76.31,76.09,76.2,111838.0,75.2619,75.2619,75.0449,75.1534,111838.0
2024-07-19 09:55:00,76.23,76.38,76.23,76.34,16468.0,75.183,75.3309,75.183,75.2915,16468.0
2024-07-19 10:00:00,76.35,76.42,76.29,76.35,53474.0,75.3014,75.3704,75.2422,75.3014,53474.0
2024-07-19 10:05:00,76.33,76.33,76.18,76.26,75556.0,75.2816,75.2816,75.1337,75.2126,75556.0
2024-07-19 10:10:00,76.24,76.33,76.21,76.25,18412.0,75.1929,75.2816,75.1633,75.2027,18412.0
2024-07-19 10:15:00,76.25,76.33,76.17,76.25,14926.0,75.2027,75.2816,75.1238,75.2027,14926.0
2024-07-19 10:20:00,76.27,76.27,76.16,76.18,15636.0,75.2225,75.2225,75.114,75.1337,15636.0
2024-07-19 10:25:00,76.16,76.2,75.95,76.05,75722.0,75.114,75.1534,74.9068,75.0055,75722.0
2024-07-19 10:30:00,76.05,76.2,76.05,76.09,144338.0,75.0055,75.1534,75.0055,75.0449,144338.0
2024-07-19 10:35:00,76.09,76.18,76.07,76.08,23481.0,75.0449,75.1337,75.0252,75.0351,23481.0
2024-07-19 10:40:00,76.07,76.07,75.97,75.98,83124.0,75.0252,75.0252,74.9266,74.9364,83124.0
2024-07-19 10:45:00,75.97,76.03,75.89,76.01,55345.0,74.9266,74.9857,74.8477,74.966,55345.0
2024-07-19 10:50:00,76.01,76.06,75.94,75.98,90532.0,74.966,75.0153,74.897,74.9364,90532.0
2024-07-19 10:55:00,75.99,76.05,75.92,76.01,30353.0,74.9463,75.0055,74.8773,74.966,30353.0
2024-07-19 11:00:00,76.02,76.11,75.92,75.96,55253.0,74.9759,75.0646,74.8773,74.9167,55253.0
2024-07-19 11:05:00,75.95,75.96,75.79,75.8,15207.0,74.9068,74.9167,74.749,74.7589,15207.0
2024-07-19 11:10:00,75.8,75.8,75.69,75.7,50795.0,74.7589,74.7589,74.6504,74.6603,50795.0
2024-07-19 11:15:00,75.7,75.86,75.69,75.86,69571.0,74.6603,74.8181,74.6504,74.8181,69571.0
2024-07-19 11:20:00,75.87,75.92,75.75,75.76,81424.0,74.8279,74.8773,74.7096,74.7195,81424.0
2024-07-19 11:25:00,75.76,75.76,75.61,75.61,84912.0,74.7195,74.7195,74.5715,74.5715,84912.0
2024-07-19 11:30:00,75.63,75.64,75.52,75.61,84202.0,74.5912,74.6011,74.4828,74.5715,84202.0
2024-07-19 11:35:00,75.6,75.61,75.55,75.56,38145.0,74.5617,74.5715,74.5123,74.5222,38145.0
2024-07-19 11:40:00,75.56,75.62,75.5,75.52,25781.0,74.5222,74.5814,74.463,74.4828,25781.0
2024-07-19 11:45:00,75.53,75.67,75.45,75.65,101344.0,74.4926,74.6307,74.4137,74.611,101344.0
2024-07-19 11:50:00,75.67,75.73,75.65,75.69,40641.0,74.6307,74.6899,74.611,74.6504,40641.0
2024-07-19 11:55:00,75.68,75.85,75.64,75.85,73786.0,74.6406,74.8082,74.6011,74.8082,73786.0
2024-07-19 12:00:00,75.86,75.95,75.83,75.9,173859.0,74.8181,74.9068,74.7885,74.8575,173859.0
2024-07-19 12:05:00,75.89,76.01,75.84,75.97,175348.0,74.8477,74.966,74.7984,74.9266,175348.0
2024-07-19 12:10:00,75.97,76.06,75.97,76.0,78109.0,74.9266,75.0153,74.9266,74.9562,78109.0
2024-07-19 12:15:00,76.01,76.09,75.99,76.0,65699.0,74.966,75.0449,74.9463,74.9562,65699.0
2024-07-19 12:20:00,75.99,75.99,75.76,75.78,151775.0,74.9463,74.9463,74.7195,74.7392,151775.0
2024-07-19 12:25:00,75.77,75.82,75.72,75.72,15435.0,74.7293,74.7786,74.68,74.68,15435.0
2024-07-19 12:30:00,75.74,75.77,75.65,75.7,63147.0,74.6997,74.7293,74.611,74.6603,63147.0
2024-07-19 12:35:00,75.71,75.89,75.71,75.82,125405.0,74.6701,74.8477,74.6701,74.7786,125405.0
2024-07-19 12:40:00,75.83,75.92,75.83,75.87,108534.0,74.7885,74.8773,74.7885,74.8279,108534.0
2024-07-19 12:45:00,75.86,75.86,75.72,75.75,74778.0,74.8181,74.8181,74.68,74.7096,74778.0
2024-07-19 12:50:00,75.76,75.77,75.7,75.72,17161.0,74.7195,74.7293,74.6603,74.68,17161.0
2024-07-19 12:55:00,75.72,75.81,75.71,75.76,35464.0,74.68,74.7688,74.6701,74.7195,35464.0
2024-07-19 13:00:00,75.75,75.77,75.67,75.67,33899.0,74.7096,74.7293,74.6307,74.6307,33899.0
2024-07-19 13:05:00,75.69,75.69,75.66,75.68,11319.0,74.6504,74.6504,74.6208,74.6406,11319.0
2024-07-19 13:10:00,75.69,75.7,75.63,75.67,9672.0,74.6504,74.6603,74.5912,74.6307,9672.0
2024-07-19 13:15:00,75.67,75.69,75.62,75.64,12934.0,74.6307,74.6504,74.5814,74.6011,12934.0
2024-07-19 13:20:00,75.63,75.7,75.59,75.7,17283.0,74.5912,74.6603,74.5518,74.6603,17283.0
2024-07-19 13:25:00,75.7,75.77,75.68,75.7,66744.0,74.6603,74.7293,74.6406,74.6603,66744.0
2024-07-19 13:30:00,75.69,75.69,75.63,75.64,37217.0,74.6504,74.6504,74.5912,74.6011,37217.0
2024-07-19 13:35:00,75.64,75.78,75.61,75.77,91186.0,74.6011,74.7392,74.5715,74.7293,91186.0
2024-07-19 13:40:00,75.76,75.76,75.62,75.63,12995.0,74.7195,74.7195,74.5814,74.5912,12995.0
2024-07-19 13:45:00,75.63,75.75,75.63,75.73,20679.0,74.5912,74.7096,74.5912,74.6899,20679.0
2024-07-19 13:50:00,75.72,75.72,75.62,75.65,17400.0,74.68,74.68,74.5814,74.611,17400.0
2024-07-19 13:55:00,75.67,75.78,75.65,75.76,13814.0,74.6307,74.7392,74.611,74.7195,13814.0
2024-07-19 14:00:00,75.76,75.8,75.67,75.67,5993.0,74.7195,74.7589,74.6307,74.6307,5993.0
2024-07-19 14:05:00,75.67,75.69,75.65,75.65,7032.0,74.6307,74.6504,74.611,74.611,7032.0
2024-07-19 14:10:00,75.65,75.7,75.62,75.7,8000.0,74.611,74.6603,74.5814,74.6603,8000.0
2024-07-19 14:15:00,75.7,75.72,75.65,75.67,23927.0,74.6603,74.68,74.611,74.6307,23927.0
2024-07-19 14:20:00,75.67,75.67,75.6,75.61,13221.0,74.6307,74.6307,74.5617,74.5715,13221.0
2024-07-19 14:25:00,75.61,75.64,75.56,75.59,20539.0,74.5715,74.6011,74.5222,74.5518,20539.0
2024-07-19 14:30:00,75.56,75.6,75.52,75.58,43327.0,74.5222,74.5617,74.4828,74.5419,43327.0
2024-07-19 14:35:00,75.58,75.61,75.56,75.57,72861.0,74.5419,74.5715,74.5222,74.5321,72861.0
2024-07-19 14:40:00,75.57,75.63,75.53,75.53,64707.0,74.5321,74.5912,74.4926,74.4926,64707.0
2024-07-19 14:45:00,75.55,75.61,75.49,75.61,62821.0,74.5123,74.5715,74.4532,74.5715,62821.0
2024-07-19 14:50:00,75.61,75.73,75.61,75.73,101732.0,74.5715,74.6899,74.5715,74.6899,101732.0
2024-07-19 14:55:00,75.73,75.81,75.72,75.73,71552.0,74.6899,74.7688,74.68,74.6899,71552.0
2024-07-19 15:00:00,75.73,75.94,75.73,75.92,98009.0,74.6899,74.897,74.6899,74.8773,98009.0
2024-07-19 15:05:00,75.91,75.91,75.8,75.84,140831.0,74.8674,74.8674,74.7589,74.7984,140831.0
2024-07-19 15:10:00,75.84,75.84,75.79,75.82,124600.0,74.7984,74.7984,74.749,74.7786,124600.0
2024-07-19 15:15:00,75.81,75.88,75.79,75.86,42089.0,74.7688,74.8378,74.749,74.8181,42089.0
2024-07-19 15:20:00,75.85,75.91,75.82,75.82,100742.0,74.8082,74.8674,74.7786,74.7786,100742.0
2024-07-19 15:25:00,75.82,75.84,75.74,75.76,146692.0,74.7786,74.7984,74.6997,74.7195,146692.0
2024-07-19 15:30:00,75.77,75.83,75.77,75.79,29234.0,74.7293,74.7885,74.7293,74.749,29234.0
2024-07-19 15:35:00,75.8,75.83,75.64,75.66,137076.0,74.7589,74.7885,74.6011,74.6208,137076.0
2024-07-19 15:40:00,75.66,75.69,75.61,75.61,74755.0,74.6208,74.6504,74.5715,74.5715,74755.0
2024-07-19 15:45:00,75.62,75.67,75.58,75.66,76123.0,74.5814,74.6307,74.5419,74.6208,76123.0
2024-07-19 15:50:00,75.65,75.72,75.6,75.62,114939.0,74.611,74.68,74.5617,74.5814,114939.0
2024-07-19 15:55:00,75.61,75.63,75.49,75.61,441523.0,74.5715,74.5912,74.4532,74.5715,441523.0
2024-07-22 09:30:00,76.13,76.2,75.83,75.98,49187.0,75.0844,75.1534,74.7885,74.9364,49187.0
2024-07-22 09:35:00,75.99,76.14,75.97,76.06,85349.0,74.9463,75.0942,74.9266,75.0153,85349.0
2024-07-22 09:40:00,76.07,76.1,75.8,75.83,73236.0,75.0252,75.0548,74.7589,74.7885,73236.0
2024-07-22 09:45:00,75.83,75.93,75.72,75.73,58093.0,74.7885,74.8871,74.68,74.6899,58093.0
2024-07-22 09:50:00,75.73,75.75,75.46,75.46,60818.0,74.6899,74.7096,74.4236,74.4236,60818.0
2024-07-22 09:55:00,75.46,75.47,75.14,75.15,54018.0,74.4236,74.4334,74.108,74.1178,54018.0
2024-07-22 10:00:00,75.16,75.19,75.03,75.06,45988.0,74.1277,74.1573,73.9995,74.0291,45988.0
2024-07-22 10:05:00,75.05,75.08,74.99,75.01,44651.0,74.0192,74.0488,73.96,73.9798,44651.0
2024-07-22 10:10:00,75.02,75.2,75.01,75.2,55205.0,73.9896,74.1671,73.9798,74.1671,55205.0
2024-07-22 10:15:00,75.18,75.21,75.1,75.19,47778.0,74.1474,74.177,74.0685,74.1573,47778.0
2024-07-22 10:20:00,75.2,75.42,75.19,75.41,90860.0,74.1671,74.3841,74.1573,74.3743,90860.0
2024-07-22 10:25:00,75.41,75.44,75.23,75.3,89689.0,74.3743,74.4038,74.1967,74.2658,89689.0
2024-07-22 10:30:00,75.31,75.37,75.21,75.37,20565.0,74.2756,74.3348,74.177,74.3348,20565.0
2024-07-22 10:35:00,75.35,75.42,75.3,75.42,27932.0,74.3151,74.3841,74.2658,74.3841,27932.0
2024-07-22 10:40:00,75.42,75.59,75.4,75.59,83235.0,74.3841,74.5518,74.3644,74.5518,83235.0
2024-07-22 10:45:00,75.59,75.59,75.35,75.4,142656.0,74.5518,74.5518,74.3151,74.3644,142656.0
2024-07-22 10:50:00,75.4,75.49,75.33,75.45,25238.0,74.3644,74.4532,74.2954,74.4137,25238.0
2024-07-22 10:55:00,75.45,75.68,75.43,75.67,33494.0,74.4137,74.6406,74.394,74.6307,33494.0
2024-07-22 11:00:00,75.68,75.76,75.65,75.71,16608.0,74.6406,74.7195,74.611,74.6701,16608.0
2024-07-22 11:05:00,75.72,75.76,75.45,75.47,61743.0,74.68,74.7195,74.4137,74.4334,61743.0
2024-07-22 11:10:00,75.45,75.56,75.45,75.54,15041.0,74.4137,74.5222,74.4137,74.5025,15041.0
2024-07-22 11:15:00,75.55,75.57,75.42,75.51,15743.0,74.5123,74.5321,74.3841,74.4729,15743.0
2024-07-22 11:20:00,75.52,75.6,75.48,75.52,16211.0,74.4828,74.5617,74.4433,74.4828,16211.0
2024-07-22 11:25:00,75.51,75.63,75.48,75.49,16871.0,74.4729,74.5912,74.4433,74.4532,16871.0
2024-07-22 11:30:00,75.5,75.54,75.44,75.5,25176.0,74.463,74.5025,74.4038,74.463,25176.0
2024-07-22 11:35:00,75.49,75.49,75.43,75.45,23504.0,74.4532,74.4532,74.394,74.4137,23504.0
2024-07-22 11:40:00,75.44,75.49,75.35,75.49,41763.0,74.4038,74.4532,74.3151,74.4532,41763.0
2024-07-22 11:45:00,75.47,75.57,75.4,75.53,14984.0,74.4334,74.5321,74.3644,74.4926,14984.0
2024-07-22 11:50:00,75.53,75.66,75.52,75.66,10297.0,74.4926,74.6208,74.4828,74.6208,10297.0
2024-07-22 11:55:00,75.65,75.65,75.55,75.55,11724.0,74.611,74.611,74.5123,74.5123,11724.0
2024-07-22 12:00:00,75.55,75.59,75.46,75.46,11234.0,74.5123,74.5518,74.4236,74.4236,11234.0
2024-07-22 12:05:00,75.47,75.58,75.45,75.58,24473.0,74.4334,74.5419,74.4137,74.5419,24473.0
2024-07-22 12:10:00,75.58,75.6,75.51,75.58,10214.0,74.5419,74.5617,74.4729,74.5419,10214.0
2024-07-22 12:15:00,75.58,75.62,75.58,75.59,43352.0,74.5419,74.5814,74.5419,74.5518,43352.0
2024-07-22 12:20:00,75.59,75.63,75.57,75.58,9432.0,74.5518,74.5912,74.5321,74.5419,9432.0
2024-07-22 12:25:00,75.58,75.59,75.53,75.55,6944.0,74.5419,74.5518,74.4926,74.5123,6944.0
2024-07-22 12:30:00,75.54,75.55,75.47,75.52,18559.0,74.5025,74.5123,74.4334,74.4828,18559.0
2024-07-22 12:35:00,75.52,75.63,75.51,75.6,7779.0,74.4828,74.5912,74.4729,74.5617,7779.0
2024-07-22 12:40:00,75.59,75.59,75.53,75.54,10981.0,74.5518,74.5518,74.4926,74.5025,10981.0
2024-07-22 12:45:00,75.55,75.59,75.5,75.59,10391.0,74.5123,74.5518,74.463,74.5518,10391.0
2024-07-22 12:50:00,75.58,75.79,75.57,75.76,148758.0,74.5419,74.749,74.5321,74.7195,148758.0
2024-07-22 12:55:00,75.75,75.79,75.74,75.78,10993.0,74.7096,74.749,74.6997,74.7392,10993.0
2024-07-22 13:00:00,75.78,75.89,75.77,75.89,64629.0,74.7392,74.8477,74.7293,74.8477,64629.0
2024-07-22 13:05:00,75.89,75.89,75.8,75.81,12071.0,74.8477,74.8477,74.7589,74.7688,12071.0
2024-07-22 13:10:00,75.81,75.82,75.75,75.81,8858.0,74.7688,74.7786,74.7096,74.7688,8858.0
2024-07-22 13:15:00,75.83,75.86,75.78,75.84,9458.0,74.7885,74.8181,74.7392,74.7984,9458.0
2024-07-22 13:20:00,75.85,75.86,75.77,75.84,37288.0,74.8082,74.8181,74.7293,74.7984,37288.0
2024-07-22 13:25:00,75.82,75.87,75.81,75.83,7854.0,74.7786,74.8279,74.7688,74.7885,7854.0
2024-07-22 13:30:00,75.84,75.96,75.82,75.95,17996.0,74.7984,74.9167,74.7786,74.9068,17996.0
2024-07-22 13:35:00,75.95,75.95,75.78,75.85,13693.0,74.9068,74.9068,74.7392,74.8082,13693.0
2024-07-22 13:40:00,75.85,75.93,75.84,75.87,7258.0,74.8082,74.8871,74.7984,74.8279,7258.0
2024-07-22 13:45:00,75.87,75.95,75.84,75.9,15800.0,74.8279,74.9068,74.7984,74.8575,15800.0
2024-07-22 13:50:00,75.9,75.92,75.87,75.9,7730.0,74.8575,74.8773,74.8279,74.8575,7730.0
2024-07-22 13:55:00,75.9,75.92,75.87,75.9,11082.0,74.8575,74.8773,74.8279,74.8575,11082.0
2024-07-22 14:00:00,75.9,75.91,75.79,75.8,23397.0,74.8575,74.8674,74.749,74.7589,23397.0
2024-07-22 14:05:00,75.8,75.9,75.76,75.88,6600.0,74.7589,74.8575,74.7195,74.8378,6600.0
2024-07-22 14:10:00,75.87,75.88,75.79,75.81,9749.0,74.8279,74.8378,74.749,74.7688,9749.0
2024-07-22 14:15:00,75.81,75.84,75.76,75.78,12240.0,74.7688,74.7984,74.7195,74.7392,12240.0
2024-07-22 14:20:00,75.77,75.78,75.74,75.78,12332.0,74.7293,74.7392,74.6997,74.7392,12332.0
2024-07-22 14:25:00,75.79,75.8,75.75,75.77,13998.0,74.749,74.7589,74.7096,74.7293,13998.0
2024-07-22 14:30:00,75.76,75.9,75.76,75.86,28617.0,74.7195,74.8575,74.7195,74.8181,28617.0
2024-07-22 14:35:00,75.85,75.9,75.84,75.88,8298.0,74.8082,74.8575,74.7984,74.8378,8298.0
2024-07-22 14:40:00,75.89,75.95,75.85,75.92,48454.0,74.8477,74.9068,74.8082,74.8773,48454.0
2024-07-22 14:45:00,75.92,75.93,75.89,75.9,14687.0,74.8773,74.8871,74.8477,74.8575,14687.0
2024-07-22 14:50:00,75.9,76.04,75.89,76.04,74426.0,74.8575,74.9956,74.8477,74.9956,74426.0
2024-07-22 14:55:00,76.04,76.04,75.97,75.98,50128.0,74.9956,74.9956,74.9266,74.9364,50128.0
2024-07-22 15:00:00,75.97,76.01,75.87,76.01,29136.0,74.9266,74.966,74.8279,74.966,29136.0
2024-07-22 15:05:00,76.01,76.02,75.96,75.98,17406.0,74.966,74.9759,74.9167,74.9364,17406.0
2024-07-22 15:10:00,75.99,76.03,75.99,76.03,18935.0,74.9463,74.9857,74.9463,74.9857,18935.0
2024-07-22 15:15:00,76.03,76.05,75.97,76.01,16905.0,74.9857,75.0055,74.9266,74.966,16905.0
2024-07-22 15:20:00,76.01,76.11,76.0,76.09,78543.0,74.966,75.0646,74.9562,75.0449,78543.0
2024-07-22 15:25:00,76.09,76.12,76.05,76.09,25651.0,75.0449,75.0745,75.0055,75.0449,25651.0
2024-07-22 15:30:00,76.09,76.13,76.06,76.09,17782.0,75.0449,75.0844,75.0153,75.0449,17782.0
2024-07-22 15:35:00,76.09,76.19,76.09,76.19,33245.0,75.0449,75.1435,75.0449,75.1435,33245.0
2024-07-22 15:40:00,76.18,76.19,76.14,76.15,16773.0,75.1337,75.1435,75.0942,75.1041,16773.0
2024-07-22 15:45:00,76.16,76.23,76.16,76.17,25640.0,75.114,75.183,75.114,75.1238,25640.0
2024-07-22 15:50:00,76.17,76.24,76.15,76.19,98277.0,75.1238,75.1929,75.1041,75.1435,98277.0
2024-07-22 15:55:00,76.2,76.21,76.12,76.15,200611.0,75.1534,75.1633,75.0745,75.1041,200611.0
2024-07-23 09:30:00,75.78,75.88,75.65,75.75,86291.0,74.7392,74.8378,74.611,74.7096,86291.0
2024-07-23 09:35:00,75.72,75.73,75.57,75.64,35383.0,74.68,74.6899,74.5321,74.6011,35383.0
2024-07-23 09:40:00,75.61,75.79,75.56,75.62,67634.0,74.5715,74.749,74.5222,74.5814,67634.0
2024-07-23 09:45:00,75.62,75.87,75.56,75.82,47246.0,74.5814,74.8279,74.5222,74.7786,47246.0
2024-07-23 09:50:00,75.8,75.81,75.59,75.63,46798.0,74.7589,74.7688,74.5518,74.5912,46798.0
2024-07-23 09:55:00,75.66,75.83,75.65,75.73,46021.0,74.6208,74.7885,74.611,74.6899,46021.0
2024-07-23 10:00:00,75.71,75.99,75.7,75.93,105670.0,74.6701,74.9463,74.6603,74.8871,105670.0
2024-07-23 10:05:00,75.97,76.02,75.86,75.97,76523.0,74.9266,74.9759,74.8181,74.9266,76523.0
2024-07-23 10:10:00,75.95,76.08,75.85,76.05,69132.0,74.9068,75.0351,74.8082,75.0055,69132.0
2024-07-23 10:15:00,76.05,76.2,76.0,76.07,168751.0,75.0055,75.1534,74.9562,75.0252,168751.0
2024-07-23 10:20:00,76.07,76.09,75.86,75.88,131159.0,75.0252,75.0449,74.8181,74.8378,131159.0
2024-07-23 10:25:00,75.88,76.06,75.86,76.06,80930.0,74.8378,75.0153,74.8181,75.0153,80930.0
2024-07-23 10:30:00,76.05,76.22,76.01,76.17,81625.0,75.0055,75.1731,74.966,75.1238,81625.0
2024-07-23 10:35:00,76.17,76.21,76.04,76.05,100272.0,75.1238,75.1633,74.9956,75.0055,100272.0
2024-07-23 10:40:00,76.04,76.04,75.84,75.95,113234.0,74.9956,74.9956,74.7984,74.9068,113234.0
2024-07-23 10:45:00,75.93,75.93,75.63,75.7,298621.0,74.8871,74.8871,74.5912,74.6603,298621.0
2024-07-23 10:50:00,75.7,75.73,75.53,75.55,65163.0,74.6603,74.6899,74.4926,74.5123,65163.0
2024-07-23 10:55:00,75.52,75.81,75.52,75.76,175159.0,74.4828,74.7688,74.4828,74.7195,175159.0
2024-07-23 11:00:00,75.76,75.88,75.75,75.82,50029.0,74.7195,74.8378,74.7096,74.7786,50029.0
2024-07-23 11:05:00,75.82,75.84,75.75,75.81,35685.0,74.7786,74.7984,74.7096,74.7688,35685.0
2024-07-23 11:10:00,75.84,75.98,75.79,75.98,128890.0,74.7984,74.9364,74.749,74.9364,128890.0
2024-07-23 11:15:00,75.98,76.08,75.95,76.06,133940.0,74.9364,75.0351,74.9068,75.0153,133940.0
2024-07-23 11:20:00,76.06,76.07,75.98,76.05,96377.0,75.0153,75.0252,74.9364,75.0055,96377.0
2024-07-23 11:25:00,76.04,76.04,75.94,76.0,95437.0,74.9956,74.9956,74.897,74.9562,95437.0
2024-07-23 11:30:00,76.01,76.07,75.98,76.06,49118.0,74.966,75.0252,74.9364,75.0153,49118.0
2024-07-23 11:35:00,76.06,76.06,75.93,75.99,85645.0,75.0153,75.0153,74.8871,74.9463,85645.0
2024-07-23 11:40:00,76.02,76.14,75.99,76.14,12514.0,74.9759,75.0942,74.9463,75.0942,12514.0
2024-07-23 11:45:00,76.13,76.13,76.01,76.03,102501.0,75.0844,75.0844,74.966,74.9857,102501.0
2024-07-23 11:50:00,76.03,76.06,75.97,76.05,24326.0,74.9857,75.0153,74.9266,75.0055,24326.0
2024-07-23 11:55:00,76.06,76.12,76.03,76.09,15325.0,75.0153,75.0745,74.9857,75.0449,15325.0
2024-07-23 12:00:00,76.09,76.16,76.07,76.15,9336.0,75.0449,75.114,75.0252,75.1041,9336.0
2024-07-23 12:05:00,76.15,76.16,76.07,76.07,33132.0,75.1041,75.114,75.0252,75.0252,33132.0
2024-07-23 12:10:00,76.07,76.07,75.95,76.03,15626.0,75.0252,75.0252,74.9068,74.9857,15626.0
2024-07-23 12:15:00,76.02,76.02,75.97,76.0,22167.0,74.9759,74.9759,74.9266,74.9562,22167.0
2024-07-23 12:20:00,76.0,76.02,75.85,75.89,77155.0,74.9562,74.9759,74.8082,74.8477,77155.0
2024-07-23 12:25:00,75.88,75.97,75.86,75.96,48561.0,74.8378,74.9266,74.8181,74.9167,48561.0
2024-07-23 12:30:00,75.95,75.95,75.84,75.87,12088.0,74.9068,74.9068,74.7984,74.8279,12088.0
2024-07-23 12:35:00,75.89,75.92,75.82,75.84,21787.0,74.8477,74.8773,74.7786,74.7984,21787.0
2024-07-23 12:40:00,75.85,75.91,75.85,75.88,9682.0,74.8082,74.8674,74.8082,74.8378,9682.0
2024-07-23 12:45:00,75.88,75.93,75.86,75.89,16899.0,74.8378,74.8871,74.8181,74.8477,16899.0
2024-07-23 12:50:00,75.89,75.9,75.84,75.86,17020.0,74.8477,74.8575,74.7984,74.8181,17020.0
2024-07-23 12:55:00,75.87,75.89,75.81,75.89,40779.0,74.8279,74.8477,74.7688,74.8477,40779.0
2024-07-23 13:00:00,75.9,76.01,75.86,76.0,13325.0,74.8575,74.966,74.8181,74.9562,13325.0
2024-07-23 13:05:00,76.01,76.01,75.92,75.92,8410.0,74.966,74.966,74.8773,74.8773,8410.0
2024-07-23 13:10:00,75.94,75.99,75.93,75.96,9561.0,74.897,74.9463,74.8871,74.9167,9561.0
2024-07-23 13:15:00,75.96,75.98,75.9,75.92,10604.0,74.9167,74.9364,74.8575,74.8773,10604.0
2024-07-23 13:20:00,75.93,75.99,75.92,75.94,11258.0,74.8871,74.9463,74.8773,74.897,11258.0
2024-07-23 13:25:00,75.94,76.01,75.94,75.98,7900.0,74.897,74.966,74.897,74.9364,7900.0
2024-07-23 13:30:00,75.97,75.99,75.91,75.92,5800.0,74.9266,74.9463,74.8674,74.8773,5800.0
2024-07-23 13:35:00,75.91,76.0,75.9,75.98,19043.0,74.8674,74.9562,74.8575,74.9364,19043.0
2024-07-23 13:40:00,75.97,76.04,75.94,76.03,18970.0,74.9266,74.9956,74.897,74.9857,18970.0
2024-07-23 13:45:00,76.04,76.09,76.03,76.06,10782.0,74.9956,75.0449,74.9857,75.0153,10782.0
2024-07-23 13:50:00,76.06,76.1,76.06,76.08,17077.0,75.0153,75.0548,75.0153,75.0351,17077.0
2024-07-23 13:55:00,76.09,76.16,76.08,76.12,10625.0,75.0449,75.114,75.0351,75.0745,10625.0
2024-07-23 14:00:00,76.12,76.17,76.11,76.16,12149.0,75.0745,75.1238,75.0646,75.114,12149.0
2024-07-23 14:05:00,76.16,76.24,76.15,76.2,16165.0,75.114,75.1929,75.1041,75.1534,16165.0
2024-07-23 14:10:00,76.2,76.23,76.14,76.16,92677.0,75.1534,75.183,75.0942,75.114,92677.0
2024-07-23 14:15:00,76.17,76.23,76.17,76.22,12910.0,75.1238,75.183,75.1238,75.1731,12910.0
2024-07-23 14:20:00,76.22,76.27,76.21,76.27,8212.0,75.1731,75.2225,75.1633,75.2225,8212.0
2024-07-23 14:25:00,76.26,76.26,76.15,76.23,51901.0,75.2126,75.2126,75.1041,75.183,51901.0
2024-07-23 14:30:00,76.24,76.29,76.22,76.22,11791.0,75.1929,75.2422,75.1731,75.1731,11791.0
2024-07-23 14:35:00,76.21,76.28,76.2,76.28,13164.0,75.1633,75.2323,75.1534,75.2323,13164.0
2024-07-23 14:40:00,76.27,76.27,76.23,76.25,43496.0,75.2225,75.2225,75.183,75.2027,43496.0
2024-07-23 14:45:00,76.25,76.3,76.18,76.18,50287.0,75.2027,75.252,75.1337,75.1337,50287.0
2024-07-23 14:50:00,76.19,76.25,76.19,76.19,8413.0,75.1435,75.2027,75.1435,75.1435,8413.0
2024-07-23 14:55:00,76.21,76.24,76.19,76.23,15131.0,75.1633,75.1929,75.1435,75.183,15131.0
2024-07-23 15:00:00,76.23,76.23,76.13,76.15,36575.0,75.183,75.183,75.0844,75.1041,36575.0
2024-07-23 15:05:00,76.15,76.19,76.12,76.13,32409.0,75.1041,75.1435,75.0745,75.0844,32409.0
2024-07-23 15:10:00,76.13,76.14,76.08,76.12,43547.0,75.0844,75.0942,75.0351,75.0745,43547.0
2024-07-23 15:15:00,76.11,76.12,76.04,76.09,54251.0,75.0646,75.0745,74.9956,75.0449,54251.0
2024-07-23 15:20:00,76.09,76.19,76.07,76.19,12746.0,75.0449,75.1435,75.0252,75.1435,12746.0
2024-07-23 15:25:00,76.19,76.24,76.18,76.19,30897.0,75.1435,75.1929,75.1337,75.1435,30897.0
2024-07-23 15:30:00,76.18,76.18,76.1,76.13,29783.0,75.1337,75.1337,75.0548,75.0844,29783.0
2024-07-23 15:35:00,76.12,76.15,76.07,76.07,82287.0,75.0745,75.1041,75.0252,75.0252,82287.0
2024-07-23 15:40:00,76.08,76.09,75.98,76.02,65043.0,75.0351,75.0449,74.9364,74.9759,65043.0
2024-07-23 15:45:00,76.03,76.06,75.99,76.05,90568.0,74.9857,75.0153,74.9463,75.0055,90568.0
2024-07-23 15:50:00,76.06,76.12,76.0,76.01,95297.0,75.0153,75.0745,74.9562,74.966,95297.0
2024-07-23 15:55:00,76.01,76.05,75.98,76.03,237432.0,74.966,75.0055,74.9364,74.9857,237432.0
2024-07-24 09:30:00,75.57,75.65,75.4,75.56,132652.0,74.5321,74.611,74.3644,74.5222,132652.0
2024-07-24 09:35:00,75.56,76.02,75.55,76.02,110746.0,74.5222,74.9759,74.5123,74.9759,110746.0
2024-07-24 09:40:00,76.0,76.16,75.83,75.84,77529.0,74.9562,75.114,74.7885,74.7984,77529.0
2024-07-24 09:45:00,75.87,75.99,75.68,75.68,76788.0,74.8279,74.9463,74.6406,74.6406,76788.0
2024-07-24 09:50:00,75.69,75.69,75.26,75.28,43964.0,74.6504,74.6504,74.2263,74.246,43964.0
2024-07-24 09:55:00,75.27,75.3,75.11,75.24,90328.0,74.2362,74.2658,74.0784,74.2066,90328.0
2024-07-24 10:00:00,75.23,75.51,75.2,75.4,86932.0,74.1967,74.4729,74.1671,74.3644,86932.0
2024-07-24 10:05:00,75.4,75.44,75.3,75.38,51890.0,74.3644,74.4038,74.2658,74.3447,51890.0
2024-07-24 10:10:00,75.38,75.38,75.14,75.2,98194.0,74.3447,74.3447,74.108,74.1671,98194.0
2024-07-24 10:15:00,75.2,75.29,75.15,75.25,23420.0,74.1671,74.2559,74.1178,74.2165,23420.0
2024-07-24 10:20:00,75.24,75.38,75.19,75.28,25343.0,74.2066,74.3447,74.1573,74.246,25343.0
2024-07-24 10:25:00,75.31,75.48,75.3,75.48,30055.0,74.2756,74.4433,74.2658,74.4433,30055.0
2024-07-24 10:30:00,75.47,75.6,75.43,75.5,98525.0,74.4334,74.5617,74.394,74.463,98525.0
2024-07-24 10:35:00,75.49,75.6,75.43,75.44,59383.0,74.4532,74.5617,74.394,74.4038,59383.0
2024-07-24 10:40:00,75.45,75.54,75.44,75.5,25807.0,74.4137,74.5025,74.4038,74.463,25807.0
2024-07-24 10:45:00,75.51,75.56,75.44,75.56,65178.0,74.4729,74.5222,74.4038,74.5222,65178.0
2024-07-24 10:50:00,75.56,75.7,75.53,75.6,27532.0,74.5222,74.6603,74.4926,74.5617,27532.0
2024-07-24 10:55:00,75.6,75.67,75.47,75.49,50009.0,74.5617,74.6307,74.4334,74.4532,50009.0
2024-07-24 11:00:00,75.48,75.56,75.41,75.51,85530.0,74.4433,74.5222,74.3743,74.4729,85530.0
2024-07-24 11:05:00,75.48,75.48,75.38,75.43,11426.0,74.4433,74.4433,74.3447,74.394,11426.0
2024-07-24 11:10:00,75.42,75.45,75.34,75.45,12429.0,74.3841,74.4137,74.3052,74.4137,12429.0
2024-07-24 11:15:00,75.44,75.52,75.35,75.35,22816.0,74.4038,74.4828,74.3151,74.3151,22816.0
2024-07-24 11:20:00,75.36,75.37,75.3,75.32,15512.0,74.3249,74.3348,74.2658,74.2855,15512.0
2024-07-24 11:25:00,75.34,75.48,75.33,75.46,14906.0,74.3052,74.4433,74.2954,74.4236,14906.0
2024-07-24 11:30:00,75.45,75.53,75.44,75.51,15749.0,74.4137,74.4926,74.4038,74.4729,15749.0
2024-07-24 11:35:00,75.5,75.58,75.48,75.52,20844.0,74.463,74.5419,74.4433,74.4828,20844.0
2024-07-24 11:40:00,75.51,75.64,75.48,75.59,14850.0,74.4729,74.6011,74.4433,74.5518,14850.0
2024-07-24 11:45:00,75.6,75.63,75.5,75.56,15861.0,74.5617,74.5912,74.463,74.5222,15861.0
2024-07-24 11:50:00,75.57,75.61,75.51,75.52,24885.0,74.5321,74.5715,74.4729,74.4828,24885.0
2024-07-24 11:55:00,75.51,75.53,75.44,75.51,19719.0,74.4729,74.4926,74.4038,74.4729,19719.0
2024-07-24 12:00:00,75.52,75.6,75.48,75.48,16833.0,74.4828,74.5617,74.4433,74.4433,16833.0
2024-07-24 12:05:00,75.48,75.52,75.39,75.41,46171.0,74.4433,74.4828,74.3545,74.3743,46171.0
2024-07-24 12:10:00,75.41,75.44,75.35,75.44,191114.0,74.3743,74.4038,74.3151,74.4038,191114.0
2024-07-24 12:15:00,75.44,75.51,75.43,75.45,36760.0,74.4038,74.4729,74.394,74.4137,36760.0
2024-07-24 12:20:00,75.45,75.52,75.43,75.47,23734.0,74.4137,74.4828,74.394,74.4334,23734.0
2024-07-24 12:25:00,75.46,75.46,75.36,75.42,45082.0,74.4236,74.4236,74.3249,74.3841,45082.0
2024-07-24 12:30:00,75.41,75.48,75.39,75.39,15669.0,74.3743,74.4433,74.3545,74.3545,15669.0
2024-07-24 12:35:00,75.38,75.4,75.33,75.34,31580.0,74.3447,74.3644,74.2954,74.3052,31580.0
2024-07-24 12:40:00,75.34,75.34,75.19,75.25,42198.0,74.3052,74.3052,74.1573,74.2165,42198.0
2024-07-24 12:45:00,75.25,75.35,75.22,75.33,28938.0,74.2165,74.3151,74.1869,74.2954,28938.0
2024-07-24 12:50:00,75.31,75.33,75.28,75.29,16482.0,74.2756,74.2954,74.246,74.2559,16482.0
2024-07-24 12:55:00,75.28,75.34,75.27,75.33,14148.0,74.246,74.3052,74.2362,74.2954,14148.0
2024-07-24 13:00:00,75.34,75.38,75.29,75.35,20506.0,74.3052,74.3447,74.2559,74.3151,20506.0
2024-07-24 13:05:00,75.36,75.45,75.34,75.44,13080.0,74.3249,74.4137,74.3052,74.4038,13080.0
2024-07-24 13:10:00,75.46,75.46,75.4,75.41,14686.0,74.4236,74.4236,74.3644,74.3743,14686.0
2024-07-24 13:15:00,75.41,75.47,75.38,75.41,11977.0,74.3743,74.4334,74.3447,74.3743,11977.0
2024-07-24 13:20:00,75.41,75.45,75.39,75.41,7400.0,74.3743,74.4137,74.3545,74.3743,7400.0
2024-07-24 13:25:00,75.42,75.44,75.39,75.4,7075.0,74.3841,74.4038,74.3545,74.3644,7075.0
2024-07-24 13:30:00,75.4,75.46,75.35,75.46,21039.0,74.3644,74.4236,74.3151,74.4236,21039.0
2024-07-24 13:35:00,75.46,75.5,75.46,75.48,11188.0,74.4236,74.463,74.4236,74.4433,11188.0
2024-07-24 13:40:00,75.48,75.53,75.47,75.53,7402.0,74.4433,74.4926,74.4334,74.4926,7402.0
2024-07-24 13:45:00,75.52,75.53,75.46,75.46,6590.0,74.4828,74.4926,74.4236,74.4236,6590.0
2024-07-24 13:50:00,75.45,75.52,75.44,75.5,7675.0,74.4137,74.4828,74.4038,74.463,7675.0
2024-07-24 13:55:00,75.49,75.56,75.48,75.49,21279.0,74.4532,74.5222,74.4433,74.4532,21279.0
2024-07-24 14:00:00,75.49,75.52,75.43,75.48,20976.0,74.4532,74.4828,74.394,74.4433,20976.0
2024-07-24 14:05:00,75.49,75.59,75.47,75.56,69661.0,74.4532,74.5518,74.4334,74.5222,69661.0
2024-07-24 14:10:00,75.58,75.59,75.47,75.48,25286.0,74.5419,74.5518,74.4334,74.4433,25286.0
2024-07-24 14:15:00,75.47,75.48,75.4,75.41,9305.0,74.4334,74.4433,74.3644,74.3743,9305.0
2024-07-24 14:20:00,75.4,75.4,75.27,75.31,10271.0,74.3644,74.3644,74.2362,74.2756,10271.0
2024-07-24 14:25:00,75.31,75.35,75.23,75.23,6666.0,74.2756,74.3151,74.1967,74.1967,6666.0
2024-07-24 14:30:00,75.22,75.26,75.17,75.17,10250.0,74.1869,74.2263,74.1376,74.1376,10250.0
2024-07-24 14:35:00,75.17,75.18,75.09,75.09,12925.0,74.1376,74.1474,74.0587,74.0587,12925.0
2024-07-24 14:40:00,75.09,75.1,74.98,74.99,21191.0,74.0587,74.0685,73.9502,73.96,21191.0
2024-07-24 14:45:00,74.99,75.04,74.94,74.95,22725.0,73.96,74.0093,73.9107,73.9206,22725.0
2024-07-24 14:50:00,74.95,74.97,74.88,74.93,37251.0,73.9206,73.9403,73.8515,73.9009,37251.0
2024-07-24 14:55:00,74.93,75.05,74.93,75.03,27002.0,73.9009,74.0192,73.9009,73.9995,27002.0
2024-07-24 15:00:00,75.03,75.09,74.99,75.03,38809.0,73.9995,74.0587,73.96,73.9995,38809.0
2024-07-24 15:05:00,75.03,75.07,74.95,74.98,63034.0,73.9995,74.0389,73.9206,73.9502,63034.0
2024-07-24 15:10:00,74.98,75.03,74.96,74.97,41498.0,73.9502,73.9995,73.9304,73.9403,41498.0
2024-07-24 15:15:00,74.97,75.01,74.94,74.97,95215.0,73.9403,73.9798,73.9107,73.9403,95215.0
2024-07-24 15:20:00,74.97,75.04,74.96,75.02,63960.0,73.9403,74.0093,73.9304,73.9896,63960.0
2024-07-24 15:25:00,75.01,75.01,74.88,74.9,113752.0,73.9798,73.9798,73.8515,73.8713,113752.0
2024-07-24 15:30:00,74.9,75.01,74.88,75.0,160494.0,73.8713,73.9798,73.8515,73.9699,160494.0
2024-07-24 15:35:00,75.0,75.04,74.92,74.92,153080.0,73.9699,74.0093,73.891,73.891,153080.0
2024-07-24 15:40:00,74.92,74.99,74.88,74.89,55990.0,73.891,73.96,73.8515,73.8614,55990.0
2024-07-24 15:45:00,74.88,74.89,74.8,74.86,84641.0,73.8515,73.8614,73.7726,73.8318,84641.0
2024-07-24 15:50:00,74.88,74.94,74.82,74.82,153808.0,73.8515,73.9107,73.7924,73.7924,153808.0
2024-07-24 15:55:00,74.81,74.86,74.77,74.84,285968.0,73.7825,73.8318,73.7431,73.8121,285968.0
2024-07-25 09:30:00,74.99,75.27,74.97,75.02,46558.0,73.96,74.2362,73.9403,73.9896,46558.0
2024-07-25 09:35:00,75.03,75.1,74.82,74.82,46773.0,73.9995,74.0685,73.7924,73.7924,46773.0
2024-07-25 09:40:00,74.83,75.1,74.79,75.06,36665.0,73.8022,74.0685,73.7628,74.0291,36665.0
2024-07-25 09:45:00,75.05,75.13,74.87,75.1,34180.0,74.0192,74.0981,73.8417,74.0685,34180.0
2024-07-25 09:50:00,75.11,75.24,75.01,75.2,85253.0,74.0784,74.2066,73.9798,74.1671,85253.0
2024-07-25 09:55:00,75.21,75.37,75.17,75.31,19913.0,74.177,74.3348,74.1376,74.2756,19913.0
2024-07-25 10:00:00,75.23,75.26,75.03,75.14,29269.0,74.1967,74.2263,73.9995,74.108,29269.0
2024-07-25 10:05:00,75.14,75.21,75.01,75.03,87517.0,74.108,74.177,73.9798,73.9995,87517.0
2024-07-25 10:10:00,75.05,75.25,75.0,75.23,22974.0,74.0192,74.2165,73.9699,74.1967,22974.0
2024-07-25 10:15:00,75.24,75.64,75.23,75.6,63267.0,74.2066,74.6011,74.1967,74.5617,63267.0
2024-07-25 10:20:00,75.55,75.6,75.48,75.6,34310.0,74.5123,74.5617,74.4433,74.5617,34310.0
2024-07-25 10:25:00,75.6,75.71,75.52,75.66,50148.0,74.5617,74.6701,74.4828,74.6208,50148.0
2024-07-25 10:30:00,75.65,75.72,75.51,75.52,40200.0,74.611,74.68,74.4729,74.4828,40200.0
2024-07-25 10:35:00,75.52,75.55,75.29,75.3,18131.0,74.4828,74.5123,74.2559,74.2658,18131.0
2024-07-25 10:40:00,75.29,75.5,75.26,75.48,17728.0,74.2559,74.463,74.2263,74.4433,17728.0
2024-07-25 10:45:00,75.49,75.58,75.41,75.57,17370.0,74.4532,74.5419,74.3743,74.5321,17370.0
2024-07-25 10:50:00,75.55,75.7,75.54,75.7,10580.0,74.5123,74.6603,74.5025,74.6603,10580.0
2024-07-25 10:55:00,75.7,75.82,75.63,75.82,14046.0,74.6603,74.7786,74.5912,74.7786,14046.0
2024-07-25 11:00:00,75.82,75.86,75.78,75.81,50821.0,74.7786,74.8181,74.7392,74.7688,50821.0
2024-07-25 11:05:00,75.82,75.97,75.8,75.93,27295.0,74.7786,74.9266,74.7589,74.8871,27295.0
2024-07-25 11:10:00,75.93,76.02,75.85,75.99,14497.0,74.8871,74.9759,74.8082,74.9463,14497.0
2024-07-25 11:15:00,75.97,76.16,75.96,76.02,65603.0,74.9266,75.114,74.9167,74.9759,65603.0
2024-07-25 11:20:00,76.01,76.1,75.97,76.05,12343.0,74.966,75.0548,74.9266,75.0055,12343.0
2024-07-25 11:25:00,76.05,76.05,75.9,75.93,25971.0,75.0055,75.0055,74.8575,74.8871,25971.0
2024-07-25 11:30:00,75.93,75.97,75.85,75.9,43542.0,74.8871,74.9266,74.8082,74.8575,43542.0
2024-07-25 11:35:00,75.9,76.0,75.87,75.98,27443.0,74.8575,74.9562,74.8279,74.9364,27443.0
2024-07-25 11:40:00,75.98,76.01,75.91,75.98,14489.0,74.9364,74.966,74.8674,74.9364,14489.0
2024-07-25 11:45:00,75.98,76.05,75.96,75.96,7186.0,74.9364,75.0055,74.9167,74.9167,7186.0
2024-07-25 11:50:00,75.97,76.07,75.97,76.02,13163.0,74.9266,75.0252,74.9266,74.9759,13163.0
2024-07-25 11:55:00,76.01,76.17,76.0,76.17,20371.0,74.966,75.1238,74.9562,75.1238,20371.0
2024-07-25 12:00:00,76.17,76.17,76.05,76.09,54331.0,75.1238,75.1238,75.0055,75.0449,54331.0
2024-07-25 12:05:00,76.07,76.12,76.04,76.09,45513.0,75.0252,75.0745,74.9956,75.0449,45513.0
2024-07-25 12:10:00,76.07,76.23,76.07,76.2,10253.0,75.0252,75.183,75.0252,75.1534,10253.0
2024-07-25 12:15:00,76.18,76.34,76.17,76.31,39460.0,75.1337,75.2915,75.1238,75.2619,39460.0
2024-07-25 12:20:00,76.31,76.35,76.24,76.28,17579.0,75.2619,75.3014,75.1929,75.2323,17579.0
2024-07-25 12:25:00,76.28,76.33,76.25,76.31,14830.0,75.2323,75.2816,75.2027,75.2619,14830.0
2024-07-25 12:30:00,76.31,76.35,76.27,76.33,17451.0,75.2619,75.3014,75.2225,75.2816,17451.0
2024-07-25 12:35:00,76.32,76.35,76.25,76.31,15025.0,75.2718,75.3014,75.2027,75.2619,15025.0
2024-07-25 12:40:00,76.31,76.36,76.3,76.3,11244.0,75.2619,75.3112,75.252,75.252,11244.0
2024-07-25 12:45:00,76.31,76.33,76.23,76.25,14203.0,75.2619,75.2816,75.183,75.2027,14203.0
2024-07-25 12:50:00,76.26,76.29,76.19,76.28,8974.0,75.2126,75.2422,75.1435,75.2323,8974.0
2024-07-25 12:55:00,76.28,76.35,76.2,76.24,50171.0,75.2323,75.3014,75.1534,75.1929,50171.0
2024-07-25 13:00:00,76.27,76.41,76.23,76.31,27904.0,75.2225,75.3605,75.183,75.2619,27904.0
2024-07-25 13:05:00,76.3,76.42,76.28,76.41,19836.0,75.252,75.3704,75.2323,75.3605,19836.0
2024-07-25 13:10:00,76.41,76.43,76.29,76.3,21829.0,75.3605,75.3803,75.2422,75.252,21829.0
2024-07-25 13:15:00,76.3,76.31,76.17,76.2,57708.0,75.252,75.2619,75.1238,75.1534,57708.0
2024-07-25 13:20:00,76.21,76.27,76.17,76.2,34785.0,75.1633,75.2225,75.1238,75.1534,34785.0
2024-07-25 13:25:00,76.21,76.28,76.2,76.26,15573.0,75.1633,75.2323,75.1534,75.2126,15573.0
2024-07-25 13:30:00,76.26,76.28,76.18,76.23,56946.0,75.2126,75.2323,75.1337,75.183,56946.0
2024-07-25 13:35:00,76.23,76.24,76.17,76.23,21649.0,75.183,75.1929,75.1238,75.183,21649.0
2024-07-25 13:40:00,76.22,76.27,76.21,76.26,13849.0,75.1731,75.2225,75.1633,75.2126,13849.0
2024-07-25 13:45:00,76.26,76.26,76.13,76.14,41979.0,75.2126,75.2126,75.0844,75.0942,41979.0
2024-07-25 13:50:00,76.13,76.16,76.06,76.08,43502.0,75.0844,75.114,75.0153,75.0351,43502.0
2024-07-25 13:55:00,76.06,76.12,76.03,76.1,24089.0,75.0153,75.0745,74.9857,75.0548,24089.0
2024-07-25 14:00:00,76.09,76.1,76.02,76.06,22393.0,75.0449,75.0548,74.9759,75.0153,22393.0
2024-07-25 14:05:00,76.06,76.09,76.0,76.03,32041.0,75.0153,75.0449,74.9562,74.9857,32041.0
2024-07-25 14:10:00,76.03,76.07,75.97,76.02,52080.0,74.9857,75.0252,74.9266,74.9759,52080.0
2024-07-25 14:15:00,76.03,76.09,75.99,76.09,14198.0,74.9857,75.0449,74.9463,75.0449,14198.0
2024-07-25 14:20:00,76.1,76.11,76.05,76.06,11211.0,75.0548,75.0646,75.0055,75.0153,11211.0
2024-07-25 14:25:00,76.06,76.13,75.97,76.0,13836.0,75.0153,75.0844,74.9266,74.9562,13836.0
2024-07-25 14:30:00,75.99,76.1,75.98,76.05,4065.0,74.9463,75.0548,74.9364,75.0055,4065.0
2024-07-25 14:35:00,76.04,76.05,75.94,75.97,33729.0,74.9956,75.0055,74.897,74.9266,33729.0
2024-07-25 14:40:00,75.95,75.95,75.8,75.85,58896.0,74.9068,74.9068,74.7589,74.8082,58896.0
2024-07-25 14:45:00,75.85,75.85,75.7,75.7,20379.0,74.8082,74.8082,74.6603,74.6603,20379.0
2024-07-25 14:50:00,75.7,75.78,75.69,75.69,14721.0,74.6603,74.7392,74.6504,74.6504,14721.0
2024-07-25 14:55:00,75.7,75.81,75.7,75.73,46399.0,74.6603,74.7688,74.6603,74.6899,46399.0
2024-07-25 15:00:00,75.73,75.79,75.69,75.71,60586.0,74.6899,74.749,74.6504,74.6701,60586.0
2024-07-25 15:05:00,75.71,75.8,75.71,75.73,51849.0,74.6701,74.7589,74.6701,74.6899,51849.0
2024-07-25 15:10:00,75.71,75.88,75.69,75.87,104894.0,74.6701,74.8378,74.6504,74.8279,104894.0
2024-07-25 15:15:00,75.88,75.97,75.87,75.95,35940.0,74.8378,74.9266,74.8279,74.9068,35940.0
2024-07-25 15:20:00,75.95,76.05,75.92,76.03,18376.0,74.9068,75.0055,74.8773,74.9857,18376.0
2024-07-25 15:25:00,76.03,76.19,76.03,76.12,108461.0,74.9857,75.1435,74.9857,75.0745,108461.0
2024-07-25 15:30:00,76.12,76.16,76.05,76.06,31838.0,75.0745,75.114,75.0055,75.0153,31838.0
2024-07-25 15:35:00,76.07,76.09,75.92,75.95,74358.0,75.0252,75.0449,74.8773,74.9068,74358.0
2024-07-25 15:40:00,75.95,76.01,75.88,75.88,25846.0,74.9068,74.966,74.8378,74.8378,25846.0
2024-07-25 15:45:00,75.88,75.91,75.78,75.88,53776.0,74.8378,74.8674,74.7392,74.8378,53776.0
2024-07-25 15:50:00,75.88,75.91,75.68,75.69,80204.0,74.8378,74.8674,74.6406,74.6504,80204.0
2024-07-25 15:55:00,75.69,75.72,75.63,75.67,608028.0,74.6504,74.68,74.5912,74.6307,608028.0
2024-07-26 09:30:00,76.47,77.03,76.42,77.03,182015.0,75.4197,75.972,75.3704,75.972,182015.0
2024-07-26 09:35:00,77.04,77.09,76.77,76.83,47300.0,75.9819,76.0312,75.7156,75.7748,47300.0
2024-07-26 09:40:00,76.83,76.96,76.64,76.86,33743.0,75.7748,75.903,75.5874,75.8043,33743.0
2024-07-26 09:45:00,76.81,77.05,76.81,76.94,66901.0,75.755,75.9917,75.755,75.8832,66901.0
2024-07-26 09:50:00,76.97,77.02,76.84,76.99,48351.0,75.9128,75.9621,75.7846,75.9326,48351.0
2024-07-26 09:55:00,77.01,77.05,76.84,76.84,41761.0,75.9523,75.9917,75.7846,75.7846,41761.0
2024-07-26 10:00:00,76.85,77.15,76.81,77.07,76590.0,75.7945,76.0904,75.755,76.0115,76590.0
2024-07-26 10:05:00,77.08,77.11,76.81,76.81,33857.0,76.0213,76.0509,75.755,75.755,33857.0
2024-07-26 10:10:00,76.81,77.0,76.77,76.77,85702.0,75.755,75.9424,75.7156,75.7156,85702.0
2024-07-26 10:15:00,76.76,76.87,76.75,76.82,28239.0,75.7057,75.8142,75.6959,75.7649,28239.0
2024-07-26 10:20:00,76.83,76.87,76.74,76.8,23326.0,75.7748,75.8142,75.686,75.7452,23326.0
2024-07-26 10:25:00,76.81,76.85,76.69,76.69,18980.0,75.755,75.7945,75.6367,75.6367,18980.0
2024-07-26 10:30:00,76.68,76.69,76.37,76.4,72511.0,75.6268,75.6367,75.3211,75.3507,72511.0
2024-07-26 10:35:00,76.41,76.53,76.36,76.53,40394.0,75.3605,75.4789,75.3112,75.4789,40394.0
2024-07-26 10:40:00,76.54,76.73,76.52,76.65,18598.0,75.4887,75.6761,75.469,75.5972,18598.0
2024-07-26 10:45:00,76.67,76.78,76.65,76.67,54354.0,75.617,75.7254,75.5972,75.617,54354.0
2024-07-26 10:50:00,76.65,76.66,76.51,76.57,30015.0,75.5972,75.6071,75.4592,75.5183,30015.0
2024-07-26 10:55:00,76.57,76.61,76.47,76.6,22339.0,75.5183,75.5578,75.4197,75.5479,22339.0
2024-07-26 11:00:00,76.6,76.68,76.59,76.64,15500.0,75.5479,75.6268,75.5381,75.5874,15500.0
2024-07-26 11:05:00,76.63,76.64,76.57,76.59,14042.0,75.5775,75.5874,75.5183,75.5381,14042.0
2024-07-26 11:10:00,76.58,76.6,76.55,76.58,19063.0,75.5282,75.5479,75.4986,75.5282,19063.0
2024-07-26 11:15:00,76.58,76.58,76.48,76.56,26342.0,75.5282,75.5282,75.4296,75.5085,26342.0
2024-07-26 11:20:00,76.56,76.63,76.54,76.61,24500.0,75.5085,75.5775,75.4887,75.5578,24500.0
2024-07-26 11:25:00,76.6,76.65,76.55,76.63,18113.0,75.5479,75.5972,75.4986,75.5775,18113.0
2024-07-26 11:30:00,76.62,76.71,76.62,76.65,21620.0,75.5676,75.6564,75.5676,75.5972,21620.0
2024-07-26 11:35:00,76.63,76.83,76.63,76.82,10125.0,75.5775,75.7748,75.5775,75.7649,10125.0
2024-07-26 11:40:00,76.83,76.84,76.78,76.84,23049.0,75.7748,75.7846,75.7254,75.7846,23049.0
2024-07-26 11:45:00,76.85,76.87,76.7,76.78,46985.0,75.7945,75.8142,75.6465,75.7254,46985.0
2024-07-26 11:50:00,76.81,76.92,76.81,76.85,28434.0,75.755,75.8635,75.755,75.7945,28434.0
2024-07-26 11:55:00,76.86,77.0,76.86,76.98,15903.0,75.8043,75.9424,75.8043,75.9227,15903.0
2024-07-26 12:00:00,76.99,77.12,76.95,77.09,12783.0,75.9326,76.0608,75.8931,76.0312,12783.0
2024-07-26 12:05:00,77.09,77.17,77.09,77.17,11489.0,76.0312,76.1101,76.0312,76.1101,11489.0
2024-07-26 12:10:00,77.17,77.18,77.03,77.09,12156.0,76.1101,76.12,75.972,76.0312,12156.0
2024-07-26 12:15:00,77.09,77.13,77.05,77.07,12647.0,76.0312,76.0706,75.9917,76.0115,12647.0
2024-07-26 12:20:00,77.04,77.04,76.98,77.01,6783.0,75.9819,75.9819,75.9227,75.9523,6783.0
2024-07-26 12:25:00,77.01,77.09,77.01,77.04,44827.0,75.9523,76.0312,75.9523,75.9819,44827.0
2024-07-26 12:30:00,77.05,77.11,77.02,77.02,12244.0,75.9917,76.0509,75.9621,75.9621,12244.0
2024-07-26 12:35:00,77.01,77.08,76.98,77.07,11569.0,75.9523,76.0213,75.9227,76.0115,11569.0
2024-07-26 12:40:00,77.08,77.16,77.06,77.11,13027.0,76.0213,76.1002,76.0016,76.0509,13027.0
2024-07-26 12:45:00,77.13,77.14,77.01,77.03,19373.0,76.0706,76.0805,75.9523,75.972,19373.0
2024-07-26 12:50:00,77.03,77.12,77.01,77.11,8257.0,75.972,76.0608,75.9523,76.0509,8257.0
2024-07-26 12:55:00,77.11,77.16,77.06,77.16,10835.0,76.0509,76.1002,76.0016,76.1002,10835.0
2024-07-26 13:00:00,77.16,77.16,77.08,77.12,13202.0,76.1002,76.1002,76.0213,76.0608,13202.0
2024-07-26 13:05:00,77.12,77.15,77.03,77.03,13757.0,76.0608,76.0904,75.972,75.972,13757.0
2024-07-26 13:10:00,77.04,77.08,77.04,77.06,11074.0,75.9819,76.0213,75.9819,76.0016,11074.0
2024-07-26 13:15:00,77.07,77.11,77.03,77.04,11074.0,76.0115,76.0509,75.972,75.9819,11074.0
2024-07-26 13:20:00,77.03,77.07,77.02,77.06,9175.0,75.972,76.0115,75.9621,76.0016,9175.0
2024-07-26 13:25:00,77.06,77.16,77.05,77.14,12842.0,76.0016,76.1002,75.9917,76.0805,12842.0
2024-07-26 13:30:00,77.14,77.15,77.0,77.02,15617.0,76.0805,76.0904,75.9424,75.9621,15617.0
2024-07-26 13:35:00,77.01,77.01,76.87,76.89,19382.0,75.9523,75.9523,75.8142,75.8339,19382.0
2024-07-26 13:40:00,76.89,76.97,76.85,76.94,15339.0,75.8339,75.9128,75.7945,75.8832,15339.0
2024-07-26 13:45:00,76.94,77.04,76.89,76.91,25334.0,75.8832,75.9819,75.8339,75.8537,25334.0
2024-07-26 13:50:00,76.9,76.95,76.85,76.95,15332.0,75.8438,75.8931,75.7945,75.8931,15332.0
2024-07-26 13:55:00,76.95,76.96,76.88,76.91,12659.0,75.8931,75.903,75.8241,75.8537,12659.0
2024-07-26 14:00:00,76.92,77.01,76.91,76.94,10231.0,75.8635,75.9523,75.8537,75.8832,10231.0
2024-07-26 14:05:00,76.93,76.98,76.91,76.97,9445.0,75.8734,75.9227,75.8537,75.9128,9445.0
2024-07-26 14:10:00,76.97,77.01,76.97,76.98,9078.0,75.9128,75.9523,75.9128,75.9227,9078.0
2024-07-26 14:15:00,76.99,77.01,76.89,76.92,8742.0,75.9326,75.9523,75.8339,75.8635,8742.0
2024-07-26 14:20:00,76.92,76.96,76.87,76.95,13304.0,75.8635,75.903,75.8142,75.8931,13304.0
2024-07-26 14:25:00,76.95,76.97,76.93,76.93,8448.0,75.8931,75.9128,75.8734,75.8734,8448.0
2024-07-26 14:30:00,76.93,76.94,76.83,76.92,14207.0,75.8734,75.8832,75.7748,75.8635,14207.0
2024-07-26 14:35:00,76.92,76.96,76.9,76.95,16859.0,75.8635,75.903,75.8438,75.8931,16859.0
2024-07-26 14:40:00,76.95,76.96,76.83,76.96,38795.0,75.8931,75.903,75.7748,75.903,38795.0
2024-07-26 14:45:00,76.96,76.96,76.89,76.94,17336.0,75.903,75.903,75.8339,75.8832,17336.0
2024-07-26 14:50:00,76.95,76.97,76.87,76.88,25868.0,75.8931,75.9128,75.8142,75.8241,25868.0
2024-07-26 14:55:00,76.88,76.92,76.85,76.86,33330.0,75.8241,75.8635,75.7945,75.8043,33330.0
2024-07-26 15:00:00,76.85,76.87,76.75,76.77,65146.0,75.7945,75.8142,75.6959,75.7156,65146.0
2024-07-26 15:05:00,76.77,76.94,76.76,76.94,20771.0,75.7156,75.8832,75.7057,75.8832,20771.0
2024-07-26 15:10:00,76.94,77.08,76.91,76.99,105094.0,75.8832,76.0213,75.8537,75.9326,105094.0
2024-07-26 15:15:00,76.99,77.04,76.93,77.03,94229.0,75.9326,75.9819,75.8734,75.972,94229.0
2024-07-26 15:20:00,77.03,77.09,77.01,77.08,44502.0,75.972,76.0312,75.9523,76.0213,44502.0
2024-07-26 15:25:00,77.1,77.15,77.08,77.11,28686.0,76.0411,76.0904,76.0213,76.0509,28686.0
2024-07-26 15:30:00,77.12,77.12,76.92,76.95,81932.0,76.0608,76.0608,75.8635,75.8931,81932.0
2024-07-26 15:35:00,76.94,77.04,76.92,77.02,69958.0,75.8832,75.9819,75.8635,75.9621,69958.0
2024-07-26 15:40:00,77.03,77.12,77.03,77.12,79185.0,75.972,76.0608,75.972,76.0608,79185.0
2024-07-26 15:45:00,77.12,77.16,77.1,77.11,137834.0,76.0608,76.1002,76.0411,76.0509,137834.0
2024-07-26 15:50:00,77.13,77.18,77.01,77.02,242258.0,76.0706,76.12,75.9523,75.9621,242258.0
2024-07-26 15:55:00,77.02,77.17,77.02,77.15,545572.0,75.9621,76.1101,75.9621,76.0904,545572.0
2024-07-29 09:30:00,77.33,77.67,77.04,77.09,183411.0,76.2679,76.6032,75.9819,76.0312,183411.0
2024-07-29 09:35:00,77.09,77.2,76.98,77.19,58036.0,76.0312,76.1397,75.9227,76.1298,58036.0
2024-07-29 09:40:00,77.18,77.4,77.13,77.13,40735.0,76.12,76.3369,76.0706,76.0706,40735.0
2024-07-29 09:45:00,77.15,77.37,77.14,77.21,27640.0,76.0904,76.3073,76.0805,76.1495,27640.0
2024-07-29 09:50:00,77.18,77.19,77.06,77.16,27942.0,76.12,76.1298,76.0016,76.1002,27942.0
2024-07-29 09:55:00,77.15,77.26,77.12,77.23,14492.0,76.0904,76.1989,76.0608,76.1693,14492.0
2024-07-29 10:00:00,77.24,77.58,77.2,77.56,14949.0,76.1791,76.5145,76.1397,76.4947,14949.0
2024-07-29 10:05:00,77.54,77.56,77.37,77.47,23085.0,76.475,76.4947,76.3073,76.406,23085.0
2024-07-29 10:10:00,77.44,77.49,77.28,77.28,12355.0,76.3764,76.4257,76.2186,76.2186,12355.0
2024-07-29 10:15:00,77.28,77.34,77.13,77.14,57084.0,76.2186,76.2778,76.0706,76.0805,57084.0
2024-07-29 10:20:00,77.14,77.34,77.1,77.28,55560.0,76.0805,76.2778,76.0411,76.2186,55560.0
2024-07-29 10:25:00,77.26,77.29,77.04,77.05,13594.0,76.1989,76.2284,75.9819,75.9917,13594.0
2024-07-29 10:30:00,77.05,77.05,76.74,76.78,13364.0,75.9917,75.9917,75.686,75.7254,13364.0
2024-07-29 10:35:00,76.77,77.05,76.72,77.03,29864.0,75.7156,75.9917,75.6663,75.972,29864.0
2024-07-29 10:40:00,77.03,77.11,77.01,77.09,28211.0,75.972,76.0509,75.9523,76.0312,28211.0
2024-07-29 10:45:00,77.09,77.11,76.99,76.99,17372.0,76.0312,76.0509,75.9326,75.9326,17372.0
2024-07-29 10:50:00,76.98,77.05,76.93,76.96,26170.0,75.9227,75.9917,75.8734,75.903,26170.0
2024-07-29 10:55:00,76.98,77.12,76.98,77.05,40486.0,75.9227,76.0608,75.9227,75.9917,40486.0
2024-07-29 11:00:00,77.05,77.06,76.92,76.93,27002.0,75.9917,76.0016,75.8635,75.8734,27002.0
2024-07-29 11:05:00,76.92,76.99,76.89,76.95,17180.0,75.8635,75.9326,75.8339,75.8931,17180.0
2024-07-29 11:10:00,76.95,76.97,76.85,76.97,13957.0,75.8931,75.9128,75.7945,75.9128,13957.0
2024-07-29 11:15:00,76.97,76.97,76.88,76.89,60243.0,75.9128,75.9128,75.8241,75.8339,60243.0
2024-07-29 11:20:00,76.9,77.05,76.9,77.05,14997.0,75.8438,75.9917,75.8438,75.9917,14997.0
2024-07-29 11:25:00,77.06,77.08,76.97,77.01,5463.0,76.0016,76.0213,75.9128,75.9523,5463.0
2024-07-29 11:30:00,77.01,77.01,76.77,76.78,10716.0,75.9523,75.9523,75.7156,75.7254,10716.0
2024-07-29 11:35:00,76.8,76.91,76.78,76.9,19640.0,75.7452,75.8537,75.7254,75.8438,19640.0
2024-07-29 11:40:00,76.9,76.97,76.87,76.94,45820.0,75.8438,75.9128,75.8142,75.8832,45820.0
2024-07-29 11:45:00,76.94,77.2,76.94,77.2,39992.0,75.8832,76.1397,75.8832,76.1397,39992.0
2024-07-29 11:50:00,77.2,77.24,77.1,77.11,146001.0,76.1397,76.1791,76.0411,76.0509,146001.0
2024-07-29 11:55:00,77.12,77.2,77.12,77.16,15348.0,76.0608,76.1397,76.0608,76.1002,15348.0
2024-07-29 12:00:00,77.16,77.22,77.14,77.2,22500.0,76.1002,76.1594,76.0805,76.1397,22500.0
2024-07-29 12:05:00,77.21,77.31,77.21,77.28,15484.0,76.1495,76.2482,76.1495,76.2186,15484.0
2024-07-29 12:10:00,77.23,77.3,77.21,77.3,45993.0,76.1693,76.2383,76.1495,76.2383,45993.0
2024-07-29 12:15:00,77.3,77.32,77.25,77.29,39709.0,76.2383,76.258,76.189,76.2284,39709.0
2024-07-29 12:20:00,77.29,77.3,77.24,77.25,8364.0,76.2284,76.2383,76.1791,76.189,8364.0
2024-07-29 12:25:00,77.2,77.21,77.12,77.15,6912.0,76.1397,76.1495,76.0608,76.0904,6912.0
2024-07-29 12:30:00,77.16,77.2,77.15,77.18,48483.0,76.1002,76.1397,76.0904,76.12,48483.0
2024-07-29 12:35:00,77.16,77.21,77.14,77.16,10546.0,76.1002,76.1495,76.0805,76.1002,10546.0
2024-07-29 12:40:00,77.18,77.21,77.16,77.16,5999.0,76.12,76.1495,76.1002,76.1002,5999.0
2024-07-29 12:45:00,77.16,77.18,77.13,77.14,15092.0,76.1002,76.12,76.0706,76.0805,15092.0
2024-07-29 12:50:00,77.11,77.14,77.03,77.12,6758.0,76.0509,76.0805,75.972,76.0608,6758.0
2024-07-29 12:55:00,77.12,77.15,77.09,77.11,6266.0,76.0608,76.0904,76.0312,76.0509,6266.0
2024-07-29 13:00:00,77.11,77.11,77.03,77.05,6600.0,76.0509,76.0509,75.972,75.9917,6600.0
2024-07-29 13:05:00,77.04,77.06,77.01,77.04,6647.0,75.9819,76.0016,75.9523,75.9819,6647.0
2024-07-29 13:10:00,77.03,77.14,77.03,77.11,19707.0,75.972,76.0805,75.972,76.0509,19707.0
2024-07-29 13:15:00,77.11,77.11,77.03,77.06,7822.0,76.0509,76.0509,75.972,76.0016,7822.0
2024-07-29 13:20:00,77.02,77.02,76.95,77.0,7785.0,75.9621,75.9621,75.8931,75.9424,7785.0
2024-07-29 13:25:00,77.0,77.0,76.92,76.92,9730.0,75.9424,75.9424,75.8635,75.8635,9730.0
2024-07-29 13:30:00,76.92,76.94,76.88,76.91,19371.0,75.8635,75.8832,75.8241,75.8537,19371.0
2024-07-29 13:35:00,76.91,76.93,76.86,76.92,22704.0,75.8537,75.8734,75.8043,75.8635,22704.0
2024-07-29 13:40:00,76.93,76.94,76.86,76.86,5242.0,75.8734,75.8832,75.8043,75.8043,5242.0
2024-07-29 13:45:00,76.88,76.88,76.81,76.83,3443.0,75.8241,75.8241,75.755,75.7748,3443.0
2024-07-29 13:50:00,76.82,76.89,76.82,76.87,5969.0,75.7649,75.8339,75.7649,75.8142,5969.0
2024-07-29 13:55:00,76.88,76.91,76.85,76.91,6128.0,75.8241,75.8537,75.7945,75.8537,6128.0
2024-07-29 14:00:00,76.86,76.87,76.81,76.86,4700.0,75.8043,75.8142,75.755,75.8043,4700.0
2024-07-29 14:05:00,76.87,76.93,76.87,76.93,7422.0,75.8142,75.8734,75.8142,75.8734,7422.0
2024-07-29 14:10:00,76.94,76.97,76.89,76.97,5658.0,75.8832,75.9128,75.8339,75.9128,5658.0
2024-07-29 14:15:00,76.96,76.96,76.89,76.95,15481.0,75.903,75.903,75.8339,75.8931,15481.0
2024-07-29 14:20:00,76.94,76.98,76.92,76.92,30655.0,75.8832,75.9227,75.8635,75.8635,30655.0
2024-07-29 14:25:00,76.93,76.96,76.92,76.93,4734.0,75.8734,75.903,75.8635,75.8734,4734.0
2024-07-29 14:30:00,76.92,76.93,76.87,76.89,7075.0,75.8635,75.8734,75.8142,75.8339,7075.0
2024-07-29 14:35:00,76.9,76.92,76.87,76.89,3744.0,75.8438,75.8635,75.8142,75.8339,3744.0
2024-07-29 14:40:00,76.89,77.01,76.89,76.98,8807.0,75.8339,75.9523,75.8339,75.9227,8807.0
2024-07-29 14:45:00,76.98,76.99,76.9,76.92,5699.0,75.9227,75.9326,75.8438,75.8635,5699.0
2024-07-29 14:50:00,76.93,76.93,76.84,76.88,5336.0,75.8734,75.8734,75.7846,75.8241,5336.0
2024-07-29 14:55:00,76.89,76.95,76.89,76.93,6321.0,75.8339,75.8931,75.8339,75.8734,6321.0
2024-07-29 15:00:00,76.9,76.99,76.88,76.98,20807.0,75.8438,75.9326,75.8241,75.9227,20807.0
2024-07-29 15:05:00,76.98,77.04,76.98,77.0,28793.0,75.9227,75.9819,75.9227,75.9424,28793.0
2024-07-29 15:10:00,77.01,77.04,76.99,77.0,26778.0,75.9523,75.9819,75.9326,75.9424,26778.0
2024-07-29 15:15:00,76.99,77.0,76.95,76.96,15111.0,75.9326,75.9424,75.8931,75.903,15111.0
2024-07-29 15:20:00,76.96,77.14,76.94,77.14,30999.0,75.903,76.0805,75.8832,76.0805,30999.0
2024-07-29 15:25:00,77.12,77.18,77.1,77.14,21939.0,76.0608,76.12,76.0411,76.0805,21939.0
2024-07-29 15:30:00,77.15,77.16,77.08,77.11,24492.0,76.0904,76.1002,76.0213,76.0509,24492.0
2024-07-29 15:35:00,77.11,77.18,77.09,77.17,53191.0,76.0509,76.12,76.0312,76.1101,53191.0
2024-07-29 15:40:00,77.17,77.23,77.15,77.2,34720.0,76.1101,76.1693,76.0904,76.1397,34720.0
2024-07-29 15:45:00,77.21,77.23,77.17,77.19,32184.0,76.1495,76.1693,76.1101,76.1298,32184.0
2024-07-29 15:50:00,77.19,77.27,77.08,77.08,48118.0,76.1298,76.2087,76.0213,76.0213,48118.0
2024-07-29 15:55:00,77.09,77.13,77.05,77.07,111621.0,76.0312,76.0706,75.9917,76.0115,111621.0
2024-07-30 09:30:00,77.54,77.67,77.42,77.51,57843.0,76.475,76.6032,76.3567,76.4454,57843.0
2024-07-30 09:35:00,77.52,77.68,77.47,77.68,18957.0,76.4553,76.6131,76.406,76.6131,18957.0
2024-07-30 09:40:00,77.71,77.87,77.71,77.76,118589.0,76.6427,76.8005,76.6427,76.692,118589.0
2024-07-30 09:45:00,77.77,78.04,77.77,77.92,81994.0,76.7018,76.9681,76.7018,76.8498,81994.0
2024-07-30 09:50:00,77.91,77.97,77.8,77.83,39195.0,76.8399,76.8991,76.7314,76.761,39195.0
2024-07-30 09:55:00,77.83,77.83,77.66,77.67,76305.0,76.761,76.761,76.5934,76.6032,76305.0
2024-07-30 10:00:00,77.65,77.66,77.44,77.54,26752.0,76.5835,76.5934,76.3764,76.475,26752.0
2024-07-30 10:05:00,77.55,77.74,77.53,77.65,71371.0,76.4849,76.6723,76.4651,76.5835,71371.0
2024-07-30 10:10:00,77.66,77.68,77.37,77.38,83523.0,76.5934,76.6131,76.3073,76.3172,83523.0
2024-07-30 10:15:00,77.38,77.49,77.36,77.43,11575.0,76.3172,76.4257,76.2975,76.3665,11575.0
2024-07-30 10:20:00,77.46,77.5,77.34,77.44,78496.0,76.3961,76.4356,76.2778,76.3764,78496.0
2024-07-30 10:25:00,77.49,77.59,77.43,77.47,30279.0,76.4257,76.5243,76.3665,76.406,30279.0
2024-07-30 10:30:00,77.47,77.61,77.42,77.49,9642.0,76.406,76.544,76.3567,76.4257,9642.0
2024-07-30 10:35:00,77.5,77.56,77.41,77.54,46175.0,76.4356,76.4947,76.3468,76.475,46175.0
2024-07-30 10:40:00,77.51,77.57,77.5,77.55,22347.0,76.4454,76.5046,76.4356,76.4849,22347.0
2024-07-30 10:45:00,77.56,77.66,77.56,77.59,29108.0,76.4947,76.5934,76.4947,76.5243,29108.0
2024-07-30 10:50:00,77.59,77.67,77.5,77.52,16180.0,76.5243,76.6032,76.4356,76.4553,16180.0
2024-07-30 10:55:00,77.52,77.55,77.46,77.47,5778.0,76.4553,76.4849,76.3961,76.406,5778.0
2024-07-30 11:00:00,77.49,77.49,77.23,77.26,107390.0,76.4257,76.4257,76.1693,76.1989,107390.0
2024-07-30 11:05:00,77.26,77.26,77.16,77.2,29602.0,76.1989,76.1989,76.1002,76.1397,29602.0
2024-07-30 11:10:00,77.19,77.33,77.17,77.32,68885.0,76.1298,76.2679,76.1101,76.258,68885.0
2024-07-30 11:15:00,77.33,77.51,77.32,77.5,71673.0,76.2679,76.4454,76.258,76.4356,71673.0
2024-07-30 11:20:00,77.49,77.51,77.36,77.49,27584.0,76.4257,76.4454,76.2975,76.4257,27584.0
2024-07-30 11:25:00,77.49,77.52,77.43,77.43,8771.0,76.4257,76.4553,76.3665,76.3665,8771.0
2024-07-30 11:30:00,77.4,77.45,77.39,77.4,78602.0,76.3369,76.3862,76.3271,76.3369,78602.0
2024-07-30 11:35:00,77.39,77.46,77.32,77.36,54751.0,76.3271,76.3961,76.258,76.2975,54751.0
2024-07-30 11:40:00,77.37,77.43,77.33,77.33,23923.0,76.3073,76.3665,76.2679,76.2679,23923.0
2024-07-30 11:45:00,77.33,77.4,77.3,77.34,55349.0,76.2679,76.3369,76.2383,76.2778,55349.0
2024-07-30 11:50:00,77.34,77.34,77.25,77.25,9939.0,76.2778,76.2778,76.189,76.189,9939.0
2024-07-30 11:55:00,77.27,77.3,77.23,77.3,4361.0,76.2087,76.2383,76.1693,76.2383,4361.0
2024-07-30 12:00:00,77.32,77.36,77.19,77.19,8118.0,76.258,76.2975,76.1298,76.1298,8118.0
2024-07-30 12:05:00,77.19,77.35,77.18,77.35,5213.0,76.1298,76.2876,76.12,76.2876,5213.0
2024-07-30 12:10:00,77.35,77.35,77.31,77.33,6659.0,76.2876,76.2876,76.2482,76.2679,6659.0
2024-07-30 12:15:00,77.32,77.32,77.23,77.27,41676.0,76.258,76.258,76.1693,76.2087,41676.0
2024-07-30 12:20:00,77.26,77.28,77.19,77.27,12179.0,76.1989,76.2186,76.1298,76.2087,12179.0
2024-07-30 12:25:00,77.29,77.37,77.27,77.35,6945.0,76.2284,76.3073,76.2087,76.2876,6945.0
2024-07-30 12:30:00,77.36,77.4,77.34,77.35,18945.0,76.2975,76.3369,76.2778,76.2876,18945.0
2024-07-30 12:35:00,77.37,77.5,77.35,77.47,13943.0,76.3073,76.4356,76.2876,76.406,13943.0
2024-07-30 12:40:00,77.48,77.57,77.47,77.52,49411.0,76.4158,76.5046,76.406,76.4553,49411.0
2024-07-30 12:45:00,77.53,77.58,77.48,77.48,17273.0,76.4651,76.5145,76.4158,76.4158,17273.0
2024-07-30 12:50:00,77.48,77.51,77.32,77.33,12768.0,76.4158,76.4454,76.258,76.2679,12768.0
2024-07-30 12:55:00,77.33,77.39,77.28,77.29,27789.0,76.2679,76.3271,76.2186,76.2284,27789.0
2024-07-30 13:00:00,77.27,77.27,77.16,77.22,48661.0,76.2087,76.2087,76.1002,76.1594,48661.0
2024-07-30 13:05:00,77.22,77.29,77.18,77.29,12941.0,76.1594,76.2284,76.12,76.2284,12941.0
2024-07-30 13:10:00,77.28,77.3,77.22,77.27,16246.0,76.2186,76.2383,76.1594,76.2087,16246.0
2024-07-30 13:15:00,77.27,77.32,77.22,77.25,10660.0,76.2087,76.258,76.1594,76.189,10660.0
2024-07-30 13:20:00,77.25,77.28,77.18,77.21,40767.0,76.189,76.2186,76.12,76.1495,40767.0
2024-07-30 13:25:00,77.2,77.21,77.1,77.12,7754.0,76.1397,76.1495,76.0411,76.0608,7754.0
2024-07-30 13:30:00,77.14,77.21,77.11,77.21,5519.0,76.0805,76.1495,76.0509,76.1495,5519.0
2024-07-30 13:35:00,77.21,77.36,77.19,77.34,9441.0,76.1495,76.2975,76.1298,76.2778,9441.0
2024-07-30 13:40:00,77.33,77.34,77.28,77.32,9712.0,76.2679,76.2778,76.2186,76.258,9712.0
2024-07-30 13:45:00,77.33,77.37,77.27,77.36,35961.0,76.2679,76.3073,76.2087,76.2975,35961.0
2024-07-30 13:50:00,77.35,77.39,77.32,77.32,3635.0,76.2876,76.3271,76.258,76.258,3635.0
2024-07-30 13:55:00,77.33,77.37,77.32,77.35,3200.0,76.2679,76.3073,76.258,76.2876,3200.0
2024-07-30 14:00:00,77.35,77.4,77.34,77.36,15730.0,76.2876,76.3369,76.2778,76.2975,15730.0
2024-07-30 14:05:00,77.36,77.39,77.35,77.38,12258.0,76.2975,76.3271,76.2876,76.3172,12258.0
2024-07-30 14:10:00,77.38,77.48,77.38,77.45,51765.0,76.3172,76.4158,76.3172,76.3862,51765.0
2024-07-30 14:15:00,77.46,77.53,77.46,77.49,11212.0,76.3961,76.4651,76.3961,76.4257,11212.0
2024-07-30 14:20:00,77.49,77.52,77.47,77.48,6066.0,76.4257,76.4553,76.406,76.4158,6066.0
2024-07-30 14:25:00,77.48,77.48,77.36,77.43,32312.0,76.4158,76.4158,76.2975,76.3665,32312.0
2024-07-30 14:30:00,77.44,77.44,77.36,77.38,8144.0,76.3764,76.3764,76.2975,76.3172,8144.0
2024-07-30 14:35:00,77.38,77.44,77.38,77.43,7546.0,76.3172,76.3764,76.3172,76.3665,7546.0
2024-07-30 14:40:00,77.43,77.45,77.39,77.41,31304.0,76.3665,76.3862,76.3271,76.3468,31304.0
2024-07-30 14:45:00,77.41,77.42,77.24,77.26,11610.0,76.3468,76.3567,76.1791,76.1989,11610.0
2024-07-30 14:50:00,77.27,77.32,77.26,77.28,16107.0,76.2087,76.258,76.1989,76.2186,16107.0
2024-07-30 14:55:00,77.29,77.33,77.26,77.33,31099.0,76.2284,76.2679,76.1989,76.2679,31099.0
2024-07-30 15:00:00,77.33,77.36,77.28,77.33,15834.0,76.2679,76.2975,76.2186,76.2679,15834.0
2024-07-30 15:05:00,77.34,77.37,77.33,77.37,12107.0,76.2778,76.3073,76.2679,76.3073,12107.0
2024-07-30 15:10:00,77.37,77.41,77.36,77.38,20480.0,76.3073,76.3468,76.2975,76.3172,20480.0
2024-07-30 15:15:00,77.39,77.49,77.39,77.49,8885.0,76.3271,76.4257,76.3271,76.4257,8885.0
2024-07-30 15:20:00,77.5,77.54,77.5,77.52,15088.0,76.4356,76.475,76.4356,76.4553,15088.0
2024-07-30 15:25:00,77.51,77.56,77.49,77.52,31844.0,76.4454,76.4947,76.4257,76.4553,31844.0
2024-07-30 15:30:00,77.51,77.57,77.49,77.56,45833.0,76.4454,76.5046,76.4257,76.4947,45833.0
2024-07-30 15:35:00,77.56,77.57,77.52,77.54,20074.0,76.4947,76.5046,76.4553,76.475,20074.0
2024-07-30 15:40:00,77.54,77.64,77.52,77.64,29720.0,76.475,76.5736,76.4553,76.5736,29720.0
2024-07-30 15:45:00,77.64,77.8,77.62,77.77,29141.0,76.5736,76.7314,76.5539,76.7018,29141.0
2024-07-30 15:50:00,77.77,77.84,77.7,77.7,66755.0,76.7018,76.7709,76.6328,76.6328,66755.0
2024-07-30 15:55:00,77.7,77.74,77.58,77.63,174523.0,76.6328,76.6723,76.5145,76.5638,174523.0
2024-07-31 09:30:00,78.11,78.23,77.85,77.93,107273.0,77.0372,77.1555,76.7807,76.8597,107273.0
2024-07-31 09:35:00,77.93,77.98,77.69,77.73,68323.0,76.8597,76.909,76.6229,76.6624,68323.0
2024-07-31 09:40:00,77.73,77.82,77.64,77.71,59829.0,76.6624,76.7512,76.5736,76.6427,59829.0
2024-07-31 09:45:00,77.71,77.96,77.63,77.83,51704.0,76.6427,76.8892,76.5638,76.761,51704.0
2024-07-31 09:50:00,77.84,77.88,77.72,77.75,19057.0,76.7709,76.8103,76.6525,76.6821,19057.0
2024-07-31 09:55:00,77.75,77.75,77.58,77.66,76956.0,76.6821,76.6821,76.5145,76.5934,76956.0
2024-07-31 10:00:00,77.66,77.91,77.66,77.85,33620.0,76.5934,76.8399,76.5934,76.7807,33620.0
2024-07-31 10:05:00,77.86,77.93,77.8,77.86,21847.0,76.7906,76.8597,76.7314,76.7906,21847.0
2024-07-31 10:10:00,77.9,78.04,77.85,78.04,49015.0,76.8301,76.9681,76.7807,76.9681,49015.0
2024-07-31 10:15:00,78.05,78.13,77.98,77.98,30158.0,76.978,77.0569,76.909,76.909,30158.0
2024-07-31 10:20:00,77.98,78.01,77.9,78.0,41716.0,76.909,76.9386,76.8301,76.9287,41716.0
2024-07-31 10:25:00,77.99,78.08,77.96,78.06,9646.0,76.9188,77.0076,76.8892,76.9879,9646.0
2024-07-31 10:30:00,78.06,78.24,78.06,78.23,48149.0,76.9879,77.1654,76.9879,77.1555,48149.0
2024-07-31 10:35:00,78.23,78.25,78.14,78.25,25558.0,77.1555,77.1753,77.0668,77.1753,25558.0
2024-07-31 10:40:00,78.24,78.35,78.21,78.29,78436.0,77.1654,77.2739,77.1358,77.2147,78436.0
2024-07-31 10:45:00,78.31,78.38,78.27,78.37,145278.0,77.2344,77.3035,77.195,77.2936,145278.0
2024-07-31 10:50:00,78.37,78.37,78.15,78.16,124055.0,77.2936,77.2936,77.0766,77.0865,124055.0
2024-07-31 10:55:00,78.18,78.43,78.18,78.41,23500.0,77.1062,77.3528,77.1062,77.3331,23500.0
2024-07-31 11:00:00,78.41,78.54,78.4,78.4,91730.0,77.3331,77.4613,77.3232,77.3232,91730.0
2024-07-31 11:05:00,78.42,78.45,78.34,78.38,45233.0,77.3429,77.3725,77.264,77.3035,45233.0
2024-07-31 11:10:00,78.38,78.46,78.33,78.44,12105.0,77.3035,77.3824,77.2542,77.3626,12105.0
2024-07-31 11:15:00,78.45,78.5,78.37,78.5,41235.0,77.3725,77.4218,77.2936,77.4218,41235.0
2024-07-31 11:20:00,78.49,78.6,78.45,78.6,38849.0,77.412,77.5204,77.3725,77.5204,38849.0
2024-07-31 11:25:00,78.59,78.59,78.49,78.49,40093.0,77.5106,77.5106,77.412,77.412,40093.0
2024-07-31 11:30:00,78.48,78.49,78.39,78.45,51678.0,77.4021,77.412,77.3133,77.3725,51678.0
2024-07-31 11:35:00,78.46,78.59,78.41,78.59,11779.0,77.3824,77.5106,77.3331,77.5106,11779.0
2024-07-31 11:40:00,78.59,78.62,78.53,78.62,41759.0,77.5106,77.5402,77.4514,77.5402,41759.0
2024-07-31 11:45:00,78.65,78.68,78.59,78.61,12987.0,77.5698,77.5993,77.5106,77.5303,12987.0
2024-07-31 11:50:00,78.63,78.65,78.56,78.63,6715.0,77.55,77.5698,77.481,77.55,6715.0
2024-07-31 11:55:00,78.63,78.69,78.58,78.64,47915.0,77.55,77.6092,77.5007,77.5599,47915.0
2024-07-31 12:00:00,78.66,78.75,78.65,78.67,69452.0,77.5796,77.6684,77.5698,77.5895,69452.0
2024-07-31 12:05:00,78.66,78.78,78.66,78.78,35899.0,77.5796,77.698,77.5796,77.698,35899.0
2024-07-31 12:10:00,78.77,78.86,78.72,78.81,8033.0,77.6881,77.7769,77.6388,77.7276,8033.0
2024-07-31 12:15:00,78.8,78.8,78.69,78.71,17898.0,77.7177,77.7177,77.6092,77.6289,17898.0
2024-07-31 12:20:00,78.72,78.77,78.72,78.77,9452.0,77.6388,77.6881,77.6388,77.6881,9452.0
2024-07-31 12:25:00,78.76,78.83,78.73,78.79,67417.0,77.6783,77.7473,77.6487,77.7078,67417.0
2024-07-31 12:30:00,78.79,78.86,78.78,78.85,12323.0,77.7078,77.7769,77.698,77.767,12323.0
2024-07-31 12:35:00,78.84,78.84,78.75,78.79,11577.0,77.7572,77.7572,77.6684,77.7078,11577.0
2024-07-31 12:40:00,78.78,78.82,78.77,78.82,9741.0,77.698,77.7374,77.6881,77.7374,9741.0
2024-07-31 12:45:00,78.82,78.87,78.82,78.87,4400.0,77.7374,77.7867,77.7374,77.7867,4400.0
2024-07-31 12:50:00,78.88,78.88,78.79,78.84,8714.0,77.7966,77.7966,77.7078,77.7572,8714.0
2024-07-31 12:55:00,78.85,78.85,78.76,78.79,13456.0,77.767,77.767,77.6783,77.7078,13456.0
2024-07-31 13:00:00,78.78,78.88,78.75,78.84,10868.0,77.698,77.7966,77.6684,77.7572,10868.0
2024-07-31 13:05:00,78.86,78.91,78.83,78.84,9113.0,77.7769,77.8262,77.7473,77.7572,9113.0
2024-07-31 13:10:00,78.85,78.87,78.78,78.81,11458.0,77.767,77.7867,77.698,77.7276,11458.0
2024-07-31 13:15:00,78.81,78.84,78.78,78.79,10066.0,77.7276,77.7572,77.698,77.7078,10066.0
2024-07-31 13:20:00,78.79,78.81,78.76,78.77,6282.0,77.7078,77.7276,77.6783,77.6881,6282.0
2024-07-31 13:25:00,78.76,78.76,78.68,78.76,9498.0,77.6783,77.6783,77.5993,77.6783,9498.0
2024-07-31 13:30:00,78.75,78.75,78.55,78.64,8034.0,77.6684,77.6684,77.4711,77.5599,8034.0
2024-07-31 13:35:00,78.65,78.68,78.57,78.59,65516.0,77.5698,77.5993,77.4909,77.5106,65516.0
2024-07-31 13:40:00,78.59,78.72,78.56,78.72,74392.0,77.5106,77.6388,77.481,77.6388,74392.0
2024-07-31 13:45:00,78.71,78.74,78.68,78.7,8384.0,77.6289,77.6585,77.5993,77.6191,8384.0
2024-07-31 13:50:00,78.72,78.81,78.72,78.79,10203.0,77.6388,77.7276,77.6388,77.7078,10203.0
2024-07-31 13:55:00,78.79,78.8,78.74,78.75,7927.0,77.7078,77.7177,77.6585,77.6684,7927.0
2024-07-31 14:00:00,78.72,78.72,78.45,78.66,49160.0,77.6388,77.6388,77.3725,77.5796,49160.0
2024-07-31 14:05:00,78.66,78.74,78.62,78.63,8421.0,77.5796,77.6585,77.5402,77.55,8421.0
2024-07-31 14:10:00,78.65,78.69,78.57,78.58,8283.0,77.5698,77.6092,77.4909,77.5007,8283.0
2024-07-31 14:15:00,78.59,78.7,78.58,78.67,15458.0,77.5106,77.6191,77.5007,77.5895,15458.0
2024-07-31 14:20:00,78.67,78.71,78.64,78.67,11877.0,77.5895,77.6289,77.5599,77.5895,11877.0
2024-07-31 14:25:00,78.66,78.67,78.62,78.65,4022.0,77.5796,77.5895,77.5402,77.5698,4022.0
2024-07-31 14:30:00,78.65,78.83,78.65,78.74,14251.0,77.5698,77.7473,77.5698,77.6585,14251.0
2024-07-31 14:35:00,78.75,78.78,78.62,78.75,33508.0,77.6684,77.698,77.5402,77.6684,33508.0
2024-07-31 14:40:00,78.77,79.14,78.75,79.14,54907.0,77.6881,78.053,77.6684,78.053,54907.0
2024-07-31 14:45:00,79.12,79.49,79.09,79.47,75371.0,78.0333,78.3982,78.0037,78.3785,75371.0
2024-07-31 14:50:00,79.47,79.65,79.43,79.63,164870.0,78.3785,78.556,78.339,78.5363,164870.0
2024-07-31 14:55:00,79.65,79.87,79.56,79.87,110248.0,78.556,78.773,78.4673,78.773,110248.0
2024-07-31 15:00:00,79.86,80.05,79.77,79.82,205985.0,78.7631,78.9505,78.6744,78.7237,205985.0
2024-07-31 15:05:00,79.83,79.93,79.65,79.65,94871.0,78.7336,78.8322,78.556,78.556,94871.0
2024-07-31 15:10:00,79.66,79.73,79.56,79.6,24990.0,78.5659,78.6349,78.4673,78.5067,24990.0
2024-07-31 15:15:00,79.6,79.7,79.35,79.39,44588.0,78.5067,78.6053,78.2601,78.2996,44588.0
2024-07-31 15:20:00,79.38,79.53,79.12,79.13,153851.0,78.2897,78.4377,78.0333,78.0432,153851.0
2024-07-31 15:25:00,79.11,79.18,78.91,78.98,236572.0,78.0234,78.0925,77.8262,77.8952,236572.0
2024-07-31 15:30:00,78.99,79.01,78.83,78.9,346411.0,77.9051,77.9248,77.7473,77.8163,346411.0
2024-07-31 15:35:00,78.91,79.1,78.81,78.87,204153.0,77.8262,78.0136,77.7276,77.7867,204153.0
2024-07-31 15:40:00,78.87,78.98,78.84,78.92,79479.0,77.7867,77.8952,77.7572,77.8361,79479.0
2024-07-31 15:45:00,78.92,79.13,78.88,78.95,150427.0,77.8361,78.0432,77.7966,77.8656,150427.0
2024-07-31 15:50:00,78.94,78.97,78.54,78.58,325544.0,77.8558,77.8854,77.4613,77.5007,325544.0
2024-07-31 15:55:00,78.57,78.64,78.48,78.53,282301.0,77.4909,77.5599,77.4021,77.4514,282301.0
2024-08-01 09:30:00,78.86,78.96,78.76,78.93,85432.0,77.7769,77.8755,77.6783,77.8459,85432.0
2024-08-01 09:35:00,78.93,78.96,78.73,78.83,69136.0,77.8459,77.8755,77.6487,77.7473,69136.0
2024-08-01 09:40:00,78.84,78.84,78.68,78.72,69401.0,77.7572,77.7572,77.5993,77.6388,69401.0
2024-08-01 09:45:00,78.69,78.96,78.67,78.82,96906.0,77.6092,77.8755,77.5895,77.7374,96906.0
2024-08-01 09:50:00,78.82,78.83,78.55,78.55,90276.0,77.7374,77.7473,77.4711,77.4711,90276.0
2024-08-01 09:55:00,78.54,78.7,78.49,78.61,121159.0,77.4613,77.6191,77.412,77.5303,121159.0
2024-08-01 10:00:00,78.58,78.59,78.36,78.37,113320.0,77.5007,77.5106,77.2837,77.2936,113320.0
2024-08-01 10:05:00,78.37,78.43,78.02,78.06,238576.0,77.2936,77.3528,76.9484,76.9879,238576.0
2024-08-01 10:10:00,78.08,78.19,77.99,78.11,150439.0,77.0076,77.1161,76.9188,77.0372,150439.0
2024-08-01 10:15:00,78.11,78.11,77.82,77.83,88093.0,77.0372,77.0372,76.7512,76.761,88093.0
2024-08-01 10:20:00,77.84,77.85,77.56,77.7,72666.0,76.7709,76.7807,76.4947,76.6328,72666.0
2024-08-01 10:25:00,77.68,77.69,77.53,77.55,191260.0,76.6131,76.6229,76.4651,76.4849,191260.0
2024-08-01 10:30:00,77.55,77.58,77.33,77.49,114845.0,76.4849,76.5145,76.2679,76.4257,114845.0
2024-08-01 10:35:00,77.5,77.53,77.23,77.46,85937.0,76.4356,76.4651,76.1693,76.3961,85937.0
2024-08-01 10:40:00,77.46,77.48,77.22,77.23,142517.0,76.3961,76.4158,76.1594,76.1693,142517.0
2024-08-01 10:45:00,77.24,77.28,77.1,77.11,80366.0,76.1791,76.2186,76.0411,76.0509,80366.0
2024-08-01 10:50:00,77.13,77.24,76.97,77.0,100545.0,76.0706,76.1791,75.9128,75.9424,100545.0
2024-08-01 10:55:00,76.99,77.11,76.9,76.92,83867.0,75.9326,76.0509,75.8438,75.8635,83867.0
2024-08-01 11:00:00,76.92,76.95,76.73,76.73,83455.0,75.8635,75.8931,75.6761,75.6761,83455.0
2024-08-01 11:05:00,76.74,76.78,76.62,76.74,55669.0,75.686,75.7254,75.5676,75.686,55669.0
2024-08-01 11:10:00,76.74,76.75,76.51,76.51,79680.0,75.686,75.6959,75.4592,75.4592,79680.0
2024-08-01 11:15:00,76.51,76.76,76.49,76.73,49806.0,75.4592,75.7057,75.4394,75.6761,49806.0
2024-08-01 11:20:00,76.75,76.75,76.5,76.59,39454.0,75.6959,75.6959,75.4493,75.5381,39454.0
2024-08-01 11:25:00,76.58,76.64,76.45,76.48,17312.0,75.5282,75.5874,75.4,75.4296,17312.0
2024-08-01 11:30:00,76.48,76.52,76.34,76.4,149797.0,75.4296,75.469,75.2915,75.3507,149797.0
2024-08-01 11:35:00,76.39,76.39,76.27,76.32,29031.0,75.3408,75.3408,75.2225,75.2718,29031.0
2024-08-01 11:40:00,76.31,76.38,76.27,76.31,15025.0,75.2619,75.3309,75.2225,75.2619,15025.0
2024-08-01 11:45:00,76.3,76.3,76.14,76.2,69413.0,75.252,75.252,75.0942,75.1534,69413.0
2024-08-01 11:50:00,76.21,76.4,76.19,76.4,96674.0,75.1633,75.3507,75.1435,75.3507,96674.0
2024-08-01 11:55:00,76.42,76.51,76.42,76.42,26547.0,75.3704,75.4592,75.3704,75.3704,26547.0
2024-08-01 12:00:00,76.42,76.52,76.38,76.51,45500.0,75.3704,75.469,75.3309,75.4592,45500.0
2024-08-01 12:05:00,76.52,76.56,76.42,76.46,79462.0,75.469,75.5085,75.3704,75.4098,79462.0
2024-08-01 12:10:00,76.46,76.49,76.4,76.43,24253.0,75.4098,75.4394,75.3507,75.3803,24253.0
2024-08-01 12:15:00,76.45,76.6,76.45,76.53,24673.0,75.4,75.5479,75.4,75.4789,24673.0
2024-08-01 12:20:00,76.53,76.54,76.29,76.3,70237.0,75.4789,75.4887,75.2422,75.252,70237.0
2024-08-01 12:25:00,76.29,76.42,76.29,76.39,13230.0,75.2422,75.3704,75.2422,75.3408,13230.0
2024-08-01 12:30:00,76.4,76.42,76.35,76.36,29217.0,75.3507,75.3704,75.3014,75.3112,29217.0
2024-08-01 12:35:00,76.35,76.38,76.24,76.26,30815.0,75.3014,75.3309,75.1929,75.2126,30815.0
2024-08-01 12:40:00,76.24,76.27,76.18,76.25,22482.0,75.1929,75.2225,75.1337,75.2027,22482.0
2024-08-01 12:45:00,76.24,76.27,76.21,76.26,24158.0,75.1929,75.2225,75.1633,75.2126,24158.0
2024-08-01 12:50:00,76.22,76.31,76.14,76.28,51765.0,75.1731,75.2619,75.0942,75.2323,51765.0
2024-08-01 12:55:00,76.3,76.42,76.28,76.34,22808.0,75.252,75.3704,75.2323,75.2915,22808.0
2024-08-01 13:00:00,76.35,76.38,76.24,76.24,44033.0,75.3014,75.3309,75.1929,75.1929,44033.0
2024-08-01 13:05:00,76.25,76.26,76.02,76.06,142340.0,75.2027,75.2126,74.9759,75.0153,142340.0
2024-08-01 13:10:00,76.05,76.12,76.04,76.04,58113.0,75.0055,75.0745,74.9956,74.9956,58113.0
2024-08-01 13:15:00,76.05,76.22,76.03,76.09,44698.0,75.0055,75.1731,74.9857,75.0449,44698.0
2024-08-01 13:20:00,76.08,76.11,75.95,75.99,102992.0,75.0351,75.0646,74.9068,74.9463,102992.0
2024-08-01 13:25:00,75.99,76.14,75.94,76.1,30112.0,74.9463,75.0942,74.897,75.0548,30112.0
2024-08-01 13:30:00,76.07,76.14,76.06,76.07,51387.0,75.0252,75.0942,75.0153,75.0252,51387.0
2024-08-01 13:35:00,76.07,76.11,76.0,76.07,100062.0,75.0252,75.0646,74.9562,75.0252,100062.0
2024-08-01 13:40:00,76.07,76.1,76.0,76.02,97044.0,75.0252,75.0548,74.9562,74.9759,97044.0
2024-08-01 13:45:00,76.01,76.07,75.99,76.07,12696.0,74.966,75.0252,74.9463,75.0252,12696.0
2024-08-01 13:50:00,76.06,76.25,76.04,76.24,8158.0,75.0153,75.2027,74.9956,75.1929,8158.0
2024-08-01 13:55:00,76.25,76.38,76.2,76.38,24778.0,75.2027,75.3309,75.1534,75.3309,24778.0
2024-08-01 14:00:00,76.37,76.42,76.28,76.31,76755.0,75.3211,75.3704,75.2323,75.2619,76755.0
2024-08-01 14:05:00,76.31,76.4,76.25,76.26,41322.0,75.2619,75.3507,75.2027,75.2126,41322.0
2024-08-01 14:10:00,76.25,76.26,76.18,76.24,45194.0,75.2027,75.2126,75.1337,75.1929,45194.0
2024-08-01 14:15:00,76.26,76.26,76.19,76.19,52364.0,75.2126,75.2126,75.1435,75.1435,52364.0
2024-08-01 14:20:00,76.22,76.35,76.22,76.31,34323.0,75.1731,75.3014,75.1731,75.2619,34323.0
2024-08-01 14:25:00,76.31,76.31,76.16,76.21,48826.0,75.2619,75.2619,75.114,75.1633,48826.0
2024-08-01 14:30:00,76.2,76.21,76.11,76.12,33870.0,75.1534,75.1633,75.0646,75.0745,33870.0
2024-08-01 14:35:00,76.12,76.18,76.12,76.16,43329.0,75.0745,75.1337,75.0745,75.114,43329.0
2024-08-01 14:40:00,76.16,76.21,76.0,76.01,50508.0,75.114,75.1633,74.9562,74.966,50508.0
2024-08-01 14:45:00,76.01,76.04,75.94,76.01,33291.0,74.966,74.9956,74.897,74.966,33291.0
2024-08-01 14:50:00,76.01,76.12,76.0,76.0,14571.0,74.966,75.0745,74.9562,74.9562,14571.0
2024-08-01 14:55:00,75.99,76.07,75.98,76.02,18108.0,74.9463,75.0252,74.9364,74.9759,18108.0
2024-08-01 15:00:00,76.03,76.07,75.97,76.03,35927.0,74.9857,75.0252,74.9266,74.9857,35927.0
2024-08-01 15:05:00,76.03,76.04,75.94,76.03,30760.0,74.9857,74.9956,74.897,74.9857,30760.0
2024-08-01 15:10:00,76.04,76.1,76.0,76.07,105311.0,74.9956,75.0548,74.9562,75.0252,105311.0
2024-08-01 15:15:00,76.07,76.13,76.03,76.09,25067.0,75.0252,75.0844,74.9857,75.0449,25067.0
2024-08-01 15:20:00,76.08,76.19,76.04,76.19,94276.0,75.0351,75.1435,74.9956,75.1435,94276.0
2024-08-01 15:25:00,76.2,76.3,76.2,76.28,58393.0,75.1534,75.252,75.1534,75.2323,58393.0
2024-08-01 15:30:00,76.28,76.41,76.28,76.28,59659.0,75.2323,75.3605,75.2323,75.2323,59659.0
2024-08-01 15:35:00,76.31,76.36,76.22,76.36,55542.0,75.2619,75.3112,75.1731,75.3112,55542.0
2024-08-01 15:40:00,76.36,76.36,76.28,76.3,70555.0,75.3112,75.3112,75.2323,75.252,70555.0
2024-08-01 15:45:00,76.3,76.52,76.3,76.49,125682.0,75.252,75.469,75.252,75.4394,125682.0
2024-08-01 15:50:00,76.5,76.68,76.37,76.4,477717.0,75.4493,75.6268,75.3211,75.3507,477717.0
2024-08-01 15:55:00,76.4,76.58,76.4,76.57,594014.0,75.3507,75.5282,75.3507,75.5183,594014.0
2024-08-02 09:30:00,74.45,74.53,73.57,73.59,241385.0,73.4274,73.5063,72.5595,72.5793,241385.0
2024-08-02 09:35:00,73.59,73.93,73.43,73.93,185381.0,72.5793,72.9146,72.4215,72.9146,185381.0
2024-08-02 09:40:00,73.92,74.14,73.81,73.94,116554.0,72.9047,73.1217,72.7962,72.9245,116554.0
2024-08-02 09:45:00,73.95,74.18,73.75,74.13,102333.0,72.9343,73.1612,72.7371,73.1118,102333.0
2024-08-02 09:50:00,74.13,74.38,74.12,74.12,222522.0,73.1118,73.3584,73.102,73.102,222522.0
2024-08-02 09:55:00,74.13,74.14,73.86,73.9,160391.0,73.1118,73.1217,72.8456,72.885,160391.0
2024-08-02 10:00:00,73.94,74.27,73.87,74.07,133868.0,72.9245,73.2499,72.8554,73.0527,133868.0
2024-08-02 10:05:00,74.09,74.09,73.8,73.86,83690.0,73.0724,73.0724,72.7864,72.8456,83690.0
2024-08-02 10:10:00,73.84,73.86,73.36,73.4,208786.0,72.8258,72.8456,72.3524,72.3919,208786.0
2024-08-02 10:15:00,73.4,73.75,73.38,73.56,273044.0,72.3919,72.7371,72.3721,72.5497,273044.0
2024-08-02 10:20:00,73.57,73.61,73.36,73.36,151620.0,72.5595,72.599,72.3524,72.3524,151620.0
2024-08-02 10:25:00,73.37,73.71,73.36,73.46,122295.0,72.3623,72.6976,72.3524,72.451,122295.0
2024-08-02 10:30:00,73.43,73.6,73.4,73.47,194053.0,72.4215,72.5891,72.3919,72.4609,194053.0
2024-08-02 10:35:00,73.47,73.52,73.39,73.42,89523.0,72.4609,72.5102,72.382,72.4116,89523.0
2024-08-02 10:40:00,73.44,73.56,73.33,73.51,173010.0,72.4313,72.5497,72.3228,72.5004,173010.0
2024-08-02 10:45:00,73.52,73.67,73.43,73.67,239463.0,72.5102,72.6582,72.4215,72.6582,239463.0
2024-08-02 10:50:00,73.68,73.78,73.53,73.54,105458.0,72.668,72.7666,72.5201,72.5299,105458.0
2024-08-02 10:55:00,73.55,73.58,73.35,73.49,145762.0,72.5398,72.5694,72.3426,72.4806,145762.0
2024-08-02 11:00:00,73.49,73.54,73.34,73.35,324314.0,72.4806,72.5299,72.3327,72.3426,324314.0
2024-08-02 11:05:00,73.36,73.5,73.35,73.46,131730.0,72.3524,72.4905,72.3426,72.451,131730.0
2024-08-02 11:10:00,73.45,73.61,73.42,73.56,145984.0,72.4412,72.599,72.4116,72.5497,145984.0
2024-08-02 11:15:00,73.55,73.63,73.52,73.56,116898.0,72.5398,72.6187,72.5102,72.5497,116898.0
2024-08-02 11:20:00,73.55,73.63,73.42,73.59,133486.0,72.5398,72.6187,72.4116,72.5793,133486.0
2024-08-02 11:25:00,73.58,73.6,73.45,73.53,31115.0,72.5694,72.5891,72.4412,72.5201,31115.0
2024-08-02 11:30:00,73.54,73.68,73.54,73.67,42325.0,72.5299,72.668,72.5299,72.6582,42325.0
2024-08-02 11:35:00,73.66,73.77,73.63,73.7,174392.0,72.6483,72.7568,72.6187,72.6877,174392.0
2024-08-02 11:40:00,73.68,73.89,73.68,73.88,59113.0,72.668,72.8751,72.668,72.8653,59113.0
2024-08-02 11:45:00,73.87,73.94,73.86,73.91,29936.0,72.8554,72.9245,72.8456,72.8949,29936.0
2024-08-02 11:50:00,73.92,73.93,73.71,73.71,96637.0,72.9047,72.9146,72.6976,72.6976,96637.0
2024-08-02 11:55:00,73.72,73.91,73.72,73.77,97251.0,72.7075,72.8949,72.7075,72.7568,97251.0
2024-08-02 12:00:00,73.77,73.79,73.69,73.79,54828.0,72.7568,72.7765,72.6779,72.7765,54828.0
2024-08-02 12:05:00,73.78,73.89,73.78,73.86,49657.0,72.7666,72.8751,72.7666,72.8456,49657.0
2024-08-02 12:10:00,73.85,73.85,73.71,73.78,66229.0,72.8357,72.8357,72.6976,72.7666,66229.0
2024-08-02 12:15:00,73.78,73.89,73.75,73.89,44002.0,72.7666,72.8751,72.7371,72.8751,44002.0
2024-08-02 12:20:00,73.89,74.04,73.87,73.99,28747.0,72.8751,73.0231,72.8554,72.9738,28747.0
2024-08-02 12:25:00,73.99,74.08,73.94,74.04,121673.0,72.9738,73.0625,72.9245,73.0231,121673.0
2024-08-02 12:30:00,74.03,74.15,73.99,74.13,69416.0,73.0132,73.1316,72.9738,73.1118,69416.0
2024-08-02 12:35:00,74.13,74.14,74.0,74.1,103254.0,73.1118,73.1217,72.9836,73.0823,103254.0
2024-08-02 12:40:00,74.08,74.23,74.08,74.19,35220.0,73.0625,73.2105,73.0625,73.171,35220.0
2024-08-02 12:45:00,74.19,74.19,74.02,74.02,136014.0,73.171,73.171,73.0034,73.0034,136014.0
2024-08-02 12:50:00,74.01,74.02,73.7,73.76,133321.0,72.9935,73.0034,72.6877,72.7469,133321.0
2024-08-02 12:55:00,73.77,74.0,73.74,73.93,43864.0,72.7568,72.9836,72.7272,72.9146,43864.0
2024-08-02 13:00:00,73.93,73.98,73.76,73.79,78720.0,72.9146,72.9639,72.7469,72.7765,78720.0
2024-08-02 13:05:00,73.81,73.9,73.76,73.88,29911.0,72.7962,72.885,72.7469,72.8653,29911.0
2024-08-02 13:10:00,73.87,74.01,73.82,73.99,17575.0,72.8554,72.9935,72.8061,72.9738,17575.0
2024-08-02 13:15:00,73.99,74.0,73.9,73.94,52828.0,72.9738,72.9836,72.885,72.9245,52828.0
2024-08-02 13:20:00,73.93,73.94,73.8,73.83,49755.0,72.9146,72.9245,72.7864,72.816,49755.0
2024-08-02 13:25:00,73.83,73.96,73.83,73.91,52144.0,72.816,72.9442,72.816,72.8949,52144.0
2024-08-02 13:30:00,73.9,73.91,73.85,73.88,19675.0,72.885,72.8949,72.8357,72.8653,19675.0
2024-08-02 13:35:00,73.86,73.88,73.81,73.81,50833.0,72.8456,72.8653,72.7962,72.7962,50833.0
2024-08-02 13:40:00,73.81,73.82,73.73,73.76,24738.0,72.7962,72.8061,72.7173,72.7469,24738.0
2024-08-02 13:45:00,73.77,73.83,73.73,73.8,65773.0,72.7568,72.816,72.7173,72.7864,65773.0
2024-08-02 13:50:00,73.79,73.85,73.68,73.69,39228.0,72.7765,72.8357,72.668,72.6779,39228.0
2024-08-02 13:55:00,73.7,73.75,73.7,73.74,42474.0,72.6877,72.7371,72.6877,72.7272,42474.0
2024-08-02 14:00:00,73.74,73.74,73.65,73.71,23982.0,72.7272,72.7272,72.6384,72.6976,23982.0
2024-08-02 14:05:00,73.71,73.78,73.71,73.75,26344.0,72.6976,72.7666,72.6976,72.7371,26344.0
2024-08-02 14:10:00,73.75,73.78,73.7,73.74,19407.0,72.7371,72.7666,72.6877,72.7272,19407.0
2024-08-02 14:15:00,73.74,73.81,73.7,73.81,76059.0,72.7272,72.7962,72.6877,72.7962,76059.0
2024-08-02 14:20:00,73.81,73.94,73.79,73.91,34344.0,72.7962,72.9245,72.7765,72.8949,34344.0
2024-08-02 14:25:00,73.89,74.0,73.89,73.98,54306.0,72.8751,72.9836,72.8751,72.9639,54306.0
2024-08-02 14:30:00,73.97,74.08,73.92,73.98,17252.0,72.954,73.0625,72.9047,72.9639,17252.0
2024-08-02 14:35:00,73.97,73.97,73.85,73.91,31784.0,72.954,72.954,72.8357,72.8949,31784.0
2024-08-02 14:40:00,73.9,74.01,73.89,73.91,21420.0,72.885,72.9935,72.8751,72.8949,21420.0
2024-08-02 14:45:00,73.91,73.92,73.84,73.84,61620.0,72.8949,72.9047,72.8258,72.8258,61620.0
2024-08-02 14:50:00,73.84,73.89,73.8,73.88,24756.0,72.8258,72.8751,72.7864,72.8653,24756.0
2024-08-02 14:55:00,73.88,73.94,73.87,73.9,40549.0,72.8653,72.9245,72.8554,72.885,40549.0
2024-08-02 15:00:00,73.9,74.01,73.86,73.94,58845.0,72.885,72.9935,72.8456,72.9245,58845.0
2024-08-02 15:05:00,73.95,73.95,73.8,73.89,99249.0,72.9343,72.9343,72.7864,72.8751,99249.0
2024-08-02 15:10:00,73.89,73.91,73.8,73.91,63643.0,72.8751,72.8949,72.7864,72.8949,63643.0
2024-08-02 15:15:00,73.9,73.98,73.89,73.92,31338.0,72.885,72.9639,72.8751,72.9047,31338.0
2024-08-02 15:20:00,73.91,73.94,73.85,73.94,91556.0,72.8949,72.9245,72.8357,72.9245,91556.0
2024-08-02 15:25:00,73.95,74.11,73.92,74.04,45684.0,72.9343,73.0921,72.9047,73.0231,45684.0
2024-08-02 15:30:00,74.05,74.14,74.0,74.07,61379.0,73.0329,73.1217,72.9836,73.0527,61379.0
2024-08-02 15:35:00,74.06,74.09,73.87,73.88,53032.0,73.0428,73.0724,72.8554,72.8653,53032.0
2024-08-02 15:40:00,73.87,73.94,73.83,73.92,136229.0,72.8554,72.9245,72.816,72.9047,136229.0
2024-08-02 15:45:00,73.92,74.01,73.87,73.88,113376.0,72.9047,72.9935,72.8554,72.8653,113376.0
2024-08-02 15:50:00,73.87,73.99,73.82,73.95,307512.0,72.8554,72.9738,72.8061,72.9343,307512.0
2024-08-02 15:55:00,73.95,74.1,73.95,74.06,240033.0,72.9343,73.0823,72.9343,73.0428,240033.0
2024-08-05 09:30:00,70.62,70.86,70.54,70.64,189333.0,69.6501,69.8868,69.5712,69.6698,189333.0
2024-08-05 09:35:00,70.66,70.93,70.54,70.92,306623.0,69.6895,69.9558,69.5712,69.9459,306623.0
2024-08-05 09:40:00,70.91,71.01,70.56,70.74,137723.0,69.9361,70.0347,69.5909,69.7684,137723.0
2024-08-05 09:45:00,70.72,71.49,70.68,71.45,145610.0,69.7487,70.5081,69.7092,70.4687,145610.0
2024-08-05 09:50:00,71.41,71.77,71.39,71.47,161590.0,70.4292,70.7843,70.4095,70.4884,161590.0
2024-08-05 09:55:00,71.46,71.48,71.14,71.16,170612.0,70.4785,70.4982,70.1629,70.1826,170612.0
2024-08-05 10:00:00,71.15,72.24,71.15,72.15,127287.0,70.1728,71.2478,70.1728,71.159,127287.0
2024-08-05 10:05:00,72.15,72.22,71.73,71.79,230688.0,71.159,71.2281,70.7448,70.804,230688.0
2024-08-05 10:10:00,71.79,71.79,71.56,71.71,242189.0,70.804,70.804,70.5771,70.7251,242189.0
2024-08-05 10:15:00,71.68,71.92,71.53,71.87,81895.0,70.6955,70.9322,70.5476,70.8829,81895.0
2024-08-05 10:20:00,71.83,71.85,71.48,71.63,55462.0,70.8434,70.8632,70.4982,70.6462,55462.0
2024-08-05 10:25:00,71.69,71.9,71.37,71.39,108378.0,70.7054,70.9125,70.3898,70.4095,108378.0
2024-08-05 10:30:00,71.38,71.86,71.38,71.85,57227.0,70.3996,70.873,70.3996,70.8632,57227.0
2024-08-05 10:35:00,71.86,71.93,71.56,71.62,37093.0,70.873,70.9421,70.5771,70.6363,37093.0
2024-08-05 10:40:00,71.61,71.78,71.53,71.75,27968.0,70.6265,70.7941,70.5476,70.7645,27968.0
2024-08-05 10:45:00,71.75,71.86,71.64,71.65,36396.0,70.7645,70.873,70.656,70.6659,36396.0
2024-08-05 10:50:00,71.66,72.1,71.53,72.04,102226.0,70.6758,71.1097,70.5476,71.0505,102226.0
2024-08-05 10:55:00,72.01,72.08,71.62,71.63,26258.0,71.021,71.09,70.6363,70.6462,26258.0
2024-08-05 11:00:00,71.66,71.75,71.56,71.67,67203.0,70.6758,70.7645,70.5771,70.6856,67203.0
2024-08-05 11:05:00,71.68,72.15,71.68,72.13,42198.0,70.6955,71.159,70.6955,71.1393,42198.0
2024-08-05 11:10:00,72.14,72.31,72.03,72.25,43996.0,71.1492,71.3168,71.0407,71.2577,43996.0
2024-08-05 11:15:00,72.26,72.38,72.19,72.28,85441.0,71.2675,71.3859,71.1985,71.2873,85441.0
2024-08-05 11:20:00,72.26,72.38,72.17,72.38,33680.0,71.2675,71.3859,71.1788,71.3859,33680.0
2024-08-05 11:25:00,72.35,72.53,72.35,72.36,49252.0,71.3563,71.5338,71.3563,71.3662,49252.0
2024-08-05 11:30:00,72.36,72.5,72.28,72.49,39184.0,71.3662,71.5042,71.2873,71.4944,39184.0
2024-08-05 11:35:00,72.49,72.82,72.47,72.68,159082.0,71.4944,71.8198,71.4746,71.6818,159082.0
2024-08-05 11:40:00,72.69,72.74,72.63,72.66,30095.0,71.6916,71.7409,71.6324,71.662,30095.0
2024-08-05 11:45:00,72.66,72.73,72.54,72.65,24820.0,71.662,71.7311,71.5437,71.6522,24820.0
2024-08-05 11:50:00,72.64,72.68,72.5,72.6,46191.0,71.6423,71.6818,71.5042,71.6029,46191.0
2024-08-05 11:55:00,72.59,72.65,72.49,72.56,54136.0,71.593,71.6522,71.4944,71.5634,54136.0
2024-08-05 12:00:00,72.56,72.74,72.49,72.71,24413.0,71.5634,71.7409,71.4944,71.7113,24413.0
2024-08-05 12:05:00,72.72,72.75,72.6,72.73,40651.0,71.7212,71.7508,71.6029,71.7311,40651.0
2024-08-05 12:10:00,72.73,72.73,72.57,72.68,51710.0,71.7311,71.7311,71.5733,71.6818,51710.0
2024-08-05 12:15:00,72.7,72.89,72.7,72.89,75970.0,71.7015,71.8889,71.7015,71.8889,75970.0
2024-08-05 12:20:00,72.9,72.96,72.76,72.96,63479.0,71.8987,71.9579,71.7607,71.9579,63479.0
2024-08-05 12:25:00,72.93,73.12,72.92,73.0,73588.0,71.9283,72.1157,71.9185,71.9974,73588.0
2024-08-05 12:30:00,72.99,73.01,72.88,72.94,107542.0,71.9875,72.0072,71.879,71.9382,107542.0
2024-08-05 12:35:00,72.92,72.94,72.72,72.79,96699.0,71.9185,71.9382,71.7212,71.7902,96699.0
2024-08-05 12:40:00,72.77,72.88,72.7,72.79,97378.0,71.7705,71.879,71.7015,71.7902,97378.0
2024-08-05 12:45:00,72.77,72.8,72.65,72.65,42689.0,71.7705,71.8001,71.6522,71.6522,42689.0
2024-08-05 12:50:00,72.66,72.67,72.55,72.56,38599.0,71.662,71.6719,71.5535,71.5634,38599.0
2024-08-05 12:55:00,72.55,72.66,72.41,72.58,89175.0,71.5535,71.662,71.4155,71.5831,89175.0
2024-08-05 13:00:00,72.58,72.63,72.46,72.49,38971.0,71.5831,71.6324,71.4648,71.4944,38971.0
2024-08-05 13:05:00,72.47,72.58,72.35,72.54,58170.0,71.4746,71.5831,71.3563,71.5437,58170.0
2024-08-05 13:10:00,72.53,72.6,72.43,72.5,42451.0,71.5338,71.6029,71.4352,71.5042,42451.0
2024-08-05 13:15:00,72.48,72.64,72.48,72.57,46925.0,71.4845,71.6423,71.4845,71.5733,46925.0
2024-08-05 13:20:00,72.58,72.66,72.48,72.62,86650.0,71.5831,71.662,71.4845,71.6226,86650.0
2024-08-05 13:25:00,72.62,72.7,72.53,72.57,121024.0,71.6226,71.7015,71.5338,71.5733,121024.0
2024-08-05 13:30:00,72.56,72.77,72.56,72.77,51139.0,71.5634,71.7705,71.5634,71.7705,51139.0
2024-08-05 13:35:00,72.76,72.79,72.66,72.73,120589.0,71.7607,71.7902,71.662,71.7311,120589.0
2024-08-05 13:40:00,72.73,72.83,72.71,72.76,91759.0,71.7311,71.8297,71.7113,71.7607,91759.0
2024-08-05 13:45:00,72.76,72.79,72.68,72.69,70426.0,71.7607,71.7902,71.6818,71.6916,70426.0
2024-08-05 13:50:00,72.68,72.74,72.62,72.63,89968.0,71.6818,71.7409,71.6226,71.6324,89968.0
2024-08-05 13:55:00,72.63,72.68,72.49,72.54,93583.0,71.6324,71.6818,71.4944,71.5437,93583.0
2024-08-05 14:00:00,72.53,72.54,72.38,72.4,120120.0,71.5338,71.5437,71.3859,71.4056,120120.0
2024-08-05 14:05:00,72.4,72.48,72.35,72.48,59839.0,71.4056,71.4845,71.3563,71.4845,59839.0
2024-08-05 14:10:00,72.47,72.51,72.37,72.4,85990.0,71.4746,71.5141,71.376,71.4056,85990.0
2024-08-05 14:15:00,72.4,72.49,72.36,72.43,72257.0,71.4056,71.4944,71.3662,71.4352,72257.0
2024-08-05 14:20:00,72.44,72.53,72.41,72.43,79090.0,71.4451,71.5338,71.4155,71.4352,79090.0
2024-08-05 14:25:00,72.44,72.49,72.4,72.45,77002.0,71.4451,71.4944,71.4056,71.4549,77002.0
2024-08-05 14:30:00,72.45,72.48,72.33,72.33,122545.0,71.4549,71.4845,71.3366,71.3366,122545.0
2024-08-05 14:35:00,72.33,72.45,72.3,72.37,115280.0,71.3366,71.4549,71.307,71.376,115280.0
2024-08-05 14:40:00,72.37,72.4,72.16,72.18,247529.0,71.376,71.4056,71.1689,71.1886,247529.0
2024-08-05 14:45:00,72.19,72.21,72.04,72.09,171714.0,71.1985,71.2182,71.0505,71.0999,171714.0
2024-08-05 14:50:00,72.11,72.31,72.11,72.19,31715.0,71.1196,71.3168,71.1196,71.1985,31715.0
2024-08-05 14:55:00,72.2,72.21,72.04,72.04,95904.0,71.2084,71.2182,71.0505,71.0505,95904.0
2024-08-05 15:00:00,72.06,72.22,72.06,72.19,105906.0,71.0703,71.2281,71.0703,71.1985,105906.0
2024-08-05 15:05:00,72.19,72.2,72.09,72.13,80628.0,71.1985,71.2084,71.0999,71.1393,80628.0
2024-08-05 15:10:00,72.12,72.14,72.02,72.02,133145.0,71.1294,71.1492,71.0308,71.0308,133145.0
2024-08-05 15:15:00,72.02,72.07,71.92,71.97,131839.0,71.0308,71.0801,70.9322,70.9815,131839.0
2024-08-05 15:20:00,71.98,72.28,71.97,72.28,159221.0,70.9914,71.2873,70.9815,71.2873,159221.0
2024-08-05 15:25:00,72.29,72.43,72.22,72.42,185959.0,71.2971,71.4352,71.2281,71.4253,185959.0
2024-08-05 15:30:00,72.43,72.49,72.27,72.35,168600.0,71.4352,71.4944,71.2774,71.3563,168600.0
2024-08-05 15:35:00,72.34,72.42,72.28,72.34,221105.0,71.3464,71.4253,71.2873,71.3464,221105.0
2024-08-05 15:40:00,72.35,72.36,72.26,72.28,187672.0,71.3563,71.3662,71.2675,71.2873,187672.0
2024-08-05 15:45:00,72.28,72.31,72.18,72.23,194942.0,71.2873,71.3168,71.1886,71.2379,194942.0
2024-08-05 15:50:00,72.24,72.43,72.2,72.28,239393.0,71.2478,71.4352,71.2084,71.2873,239393.0
2024-08-05 15:55:00,72.29,72.46,72.28,72.45,556550.0,71.2971,71.4648,71.2873,71.4549,556550.0
2024-08-06 09:30:00,72.68,72.78,72.07,72.07,92699.0,71.6818,71.7804,71.0801,71.0801,92699.0
2024-08-06 09:35:00,72.07,72.29,71.84,72.27,112739.0,71.0801,71.2971,70.8533,71.2774,112739.0
2024-08-06 09:40:00,72.27,72.4,72.07,72.35,66804.0,71.2774,71.4056,71.0801,71.3563,66804.0
2024-08-06 09:45:00,72.32,72.64,72.21,72.62,167208.0,71.3267,71.6423,71.2182,71.6226,167208.0
2024-08-06 09:50:00,72.61,73.01,72.6,72.9,67128.0,71.6127,72.0072,71.6029,71.8987,67128.0
2024-08-06 09:55:00,72.9,73.08,72.89,73.0,37669.0,71.8987,72.0763,71.8889,71.9974,37669.0
2024-08-06 10:00:00,73.0,73.0,72.82,72.92,43474.0,71.9974,71.9974,71.8198,71.9185,43474.0
2024-08-06 10:05:00,72.91,73.12,72.82,73.1,41971.0,71.9086,72.1157,71.8198,72.096,41971.0
2024-08-06 10:10:00,73.11,73.12,72.92,73.0,52570.0,72.1059,72.1157,71.9185,71.9974,52570.0
2024-08-06 10:15:00,73.03,73.04,72.81,73.0,73832.0,72.027,72.0368,71.81,71.9974,73832.0
2024-08-06 10:20:00,73.01,73.19,72.99,73.17,54520.0,72.0072,72.1848,71.9875,72.165,54520.0
2024-08-06 10:25:00,73.17,73.26,72.98,72.99,69437.0,72.165,72.2538,71.9776,71.9875,69437.0
2024-08-06 10:30:00,73.01,73.06,72.8,73.04,87968.0,72.0072,72.0565,71.8001,72.0368,87968.0
2024-08-06 10:35:00,73.05,73.13,73.0,73.05,27392.0,72.0467,72.1256,71.9974,72.0467,27392.0
2024-08-06 10:40:00,73.05,73.25,73.02,73.24,17640.0,72.0467,72.2439,72.0171,72.2341,17640.0
2024-08-06 10:45:00,73.23,73.56,73.22,73.54,91489.0,72.2242,72.5497,72.2143,72.5299,91489.0
2024-08-06 10:50:00,73.53,73.55,73.37,73.46,19312.0,72.5201,72.5398,72.3623,72.451,19312.0
2024-08-06 10:55:00,73.44,73.44,73.21,73.29,93463.0,72.4313,72.4313,72.2045,72.2834,93463.0
2024-08-06 11:00:00,73.29,73.38,73.21,73.32,22651.0,72.2834,72.3721,72.2045,72.313,22651.0
2024-08-06 11:05:00,73.3,73.34,73.19,73.22,24912.0,72.2932,72.3327,72.1848,72.2143,24912.0
2024-08-06 11:10:00,73.22,73.22,72.97,72.98,63904.0,72.2143,72.2143,71.9678,71.9776,63904.0
2024-08-06 11:15:00,72.98,73.05,72.88,72.97,20815.0,71.9776,72.0467,71.879,71.9678,20815.0
2024-08-06 11:20:00,72.94,72.94,72.76,72.78,39482.0,71.9382,71.9382,71.7607,71.7804,39482.0
2024-08-06 11:25:00,72.74,72.83,72.51,72.53,83632.0,71.7409,71.8297,71.5141,71.5338,83632.0
2024-08-06 11:30:00,72.51,72.75,72.51,72.74,88783.0,71.5141,71.7508,71.5141,71.7409,88783.0
2024-08-06 11:35:00,72.74,72.83,72.64,72.77,51822.0,71.7409,71.8297,71.6423,71.7705,51822.0
2024-08-06 11:40:00,72.78,72.84,72.7,72.8,55930.0,71.7804,71.8396,71.7015,71.8001,55930.0
2024-08-06 11:45:00,72.81,72.93,72.7,72.93,51759.0,71.81,71.9283,71.7015,71.9283,51759.0
2024-08-06 11:50:00,72.95,73.05,72.93,72.97,19222.0,71.948,72.0467,71.9283,71.9678,19222.0
2024-08-06 11:55:00,73.01,73.07,72.99,73.06,25791.0,72.0072,72.0664,71.9875,72.0565,25791.0
2024-08-06 12:00:00,73.07,73.19,73.07,73.14,30654.0,72.0664,72.1848,72.0664,72.1354,30654.0
2024-08-06 12:05:00,73.14,73.28,73.12,73.23,38517.0,72.1354,72.2735,72.1157,72.2242,38517.0
2024-08-06 12:10:00,73.24,73.27,73.2,73.25,24283.0,72.2341,72.2637,72.1946,72.2439,24283.0
2024-08-06 12:15:00,73.24,73.32,73.21,73.26,21158.0,72.2341,72.313,72.2045,72.2538,21158.0
2024-08-06 12:20:00,73.24,73.27,73.14,73.21,6697.0,72.2341,72.2637,72.1354,72.2045,6697.0
2024-08-06 12:25:00,73.22,73.27,73.16,73.22,30677.0,72.2143,72.2637,72.1552,72.2143,30677.0
2024-08-06 12:30:00,73.23,73.26,73.15,73.22,5340.0,72.2242,72.2538,72.1453,72.2143,5340.0
2024-08-06 12:35:00,73.23,73.23,73.1,73.21,9271.0,72.2242,72.2242,72.096,72.2045,9271.0
2024-08-06 12:40:00,73.22,73.24,73.11,73.11,8916.0,72.2143,72.2341,72.1059,72.1059,8916.0
2024-08-06 12:45:00,73.11,73.2,73.11,73.11,10354.0,72.1059,72.1946,72.1059,72.1059,10354.0
2024-08-06 12:50:00,73.06,73.31,73.06,73.29,17279.0,72.0565,72.3031,72.0565,72.2834,17279.0
2024-08-06 12:55:00,73.28,73.29,73.22,73.25,19278.0,72.2735,72.2834,72.2143,72.2439,19278.0
2024-08-06 13:00:00,73.25,73.36,73.23,73.32,20962.0,72.2439,72.3524,72.2242,72.313,20962.0
2024-08-06 13:05:00,73.32,73.34,73.23,73.26,6534.0,72.313,72.3327,72.2242,72.2538,6534.0
2024-08-06 13:10:00,73.24,73.31,73.23,73.29,7535.0,72.2341,72.3031,72.2242,72.2834,7535.0
2024-08-06 13:15:00,73.3,73.34,73.24,73.27,19920.0,72.2932,72.3327,72.2341,72.2637,19920.0
2024-08-06 13:20:00,73.27,73.32,73.24,73.27,10230.0,72.2637,72.313,72.2341,72.2637,10230.0
2024-08-06 13:25:00,73.27,73.37,73.27,73.36,8247.0,72.2637,72.3623,72.2637,72.3524,8247.0
2024-08-06 13:30:00,73.37,73.45,73.36,73.43,15955.0,72.3623,72.4412,72.3524,72.4215,15955.0
2024-08-06 13:35:00,73.43,73.55,73.4,73.54,35640.0,72.4215,72.5398,72.3919,72.5299,35640.0
2024-08-06 13:40:00,73.55,73.56,73.4,73.45,71110.0,72.5398,72.5497,72.3919,72.4412,71110.0
2024-08-06 13:45:00,73.44,73.51,73.37,73.51,13532.0,72.4313,72.5004,72.3623,72.5004,13532.0
2024-08-06 13:50:00,73.5,73.57,73.47,73.55,30692.0,72.4905,72.5595,72.4609,72.5398,30692.0
2024-08-06 13:55:00,73.54,73.57,73.48,73.48,6445.0,72.5299,72.5595,72.4708,72.4708,6445.0
2024-08-06 14:00:00,73.47,73.49,73.39,73.4,35442.0,72.4609,72.4806,72.382,72.3919,35442.0
2024-08-06 14:05:00,73.4,73.42,73.33,73.37,61258.0,72.3919,72.4116,72.3228,72.3623,61258.0
2024-08-06 14:10:00,73.39,73.43,73.37,73.4,9645.0,72.382,72.4215,72.3623,72.3919,9645.0
2024-08-06 14:15:00,73.39,73.53,73.39,73.53,11283.0,72.382,72.5201,72.382,72.5201,11283.0
2024-08-06 14:20:00,73.53,73.63,73.52,73.59,16389.0,72.5201,72.6187,72.5102,72.5793,16389.0
2024-08-06 14:25:00,73.6,73.62,73.54,73.62,10936.0,72.5891,72.6088,72.5299,72.6088,10936.0
2024-08-06 14:30:00,73.62,73.64,73.53,73.64,13719.0,72.6088,72.6286,72.5201,72.6286,13719.0
2024-08-06 14:35:00,73.64,73.72,73.59,73.69,18383.0,72.6286,72.7075,72.5793,72.6779,18383.0
2024-08-06 14:40:00,73.68,73.68,73.61,73.63,17804.0,72.668,72.668,72.599,72.6187,17804.0
2024-08-06 14:45:00,73.6,73.64,73.58,73.63,10197.0,72.5891,72.6286,72.5694,72.6187,10197.0
2024-08-06 14:50:00,73.63,73.64,73.55,73.57,18631.0,72.6187,72.6286,72.5398,72.5595,18631.0
2024-08-06 14:55:00,73.57,73.59,73.33,73.33,30958.0,72.5595,72.5793,72.3228,72.3228,30958.0
2024-08-06 15:00:00,73.31,73.33,73.15,73.16,28590.0,72.3031,72.3228,72.1453,72.1552,28590.0
2024-08-06 15:05:00,73.18,73.21,73.03,73.16,28885.0,72.1749,72.2045,72.027,72.1552,28885.0
2024-08-06 15:10:00,73.17,73.29,73.13,73.25,41786.0,72.165,72.2834,72.1256,72.2439,41786.0
2024-08-06 15:15:00,73.23,73.25,73.1,73.16,22798.0,72.2242,72.2439,72.096,72.1552,22798.0
2024-08-06 15:20:00,73.17,73.45,73.16,73.45,25411.0,72.165,72.4412,72.1552,72.4412,25411.0
2024-08-06 15:25:00,73.45,73.48,73.29,73.36,63262.0,72.4412,72.4708,72.2834,72.3524,63262.0
2024-08-06 15:30:00,73.37,73.47,73.32,73.44,86392.0,72.3623,72.4609,72.313,72.4313,86392.0
2024-08-06 15:35:00,73.42,73.48,73.36,73.42,57735.0,72.4116,72.4708,72.3524,72.4116,57735.0
2024-08-06 15:40:00,73.42,73.44,73.27,73.27,75355.0,72.4116,72.4313,72.2637,72.2637,75355.0
2024-08-06 15:45:00,73.26,73.3,73.12,73.13,48402.0,72.2538,72.2932,72.1157,72.1256,48402.0
2024-08-06 15:50:00,73.12,73.22,72.96,73.0,135055.0,72.1157,72.2143,71.9579,71.9974,135055.0
2024-08-06 15:55:00,73.01,73.03,72.88,72.89,201147.0,72.0072,72.027,71.879,71.8889,201147.0
2024-08-07 09:30:00,73.67,73.67,73.28,73.43,163619.0,72.6582,72.6582,72.2735,72.4215,163619.0
2024-08-07 09:35:00,73.42,73.65,73.31,73.55,101525.0,72.4116,72.6384,72.3031,72.5398,101525.0
2024-08-07 09:40:00,73.54,73.77,73.5,73.72,98367.0,72.5299,72.7568,72.4905,72.7075,98367.0
2024-08-07 09:45:00,73.73,73.87,73.55,73.63,47050.0,72.7173,72.8554,72.5398,72.6187,47050.0
2024-08-07 09:50:00,73.64,73.78,73.53,73.71,110411.0,72.6286,72.7666,72.5201,72.6976,110411.0
2024-08-07 09:55:00,73.7,73.75,73.59,73.69,30923.0,72.6877,72.7371,72.5793,72.6779,30923.0
2024-08-07 10:00:00,73.69,73.74,73.41,73.41,80021.0,72.6779,72.7272,72.4017,72.4017,80021.0
2024-08-07 10:05:00,73.41,73.65,73.39,73.59,57870.0,72.4017,72.6384,72.382,72.5793,57870.0
2024-08-07 10:10:00,73.58,73.62,73.37,73.37,22322.0,72.5694,72.6088,72.3623,72.3623,22322.0
2024-08-07 10:15:00,73.34,73.51,73.23,73.23,93874.0,72.3327,72.5004,72.2242,72.2242,93874.0
2024-08-07 10:20:00,73.23,73.47,73.23,73.35,21261.0,72.2242,72.4609,72.2242,72.3426,21261.0
2024-08-07 10:25:00,73.35,73.35,72.99,73.04,99066.0,72.3426,72.3426,71.9875,72.0368,99066.0
2024-08-07 10:30:00,73.02,73.19,72.97,73.01,147071.0,72.0171,72.1848,71.9678,72.0072,147071.0
2024-08-07 10:35:00,73.02,73.08,72.92,72.95,119109.0,72.0171,72.0763,71.9185,71.948,119109.0
2024-08-07 10:40:00,72.98,73.27,72.97,73.26,88940.0,71.9776,72.2637,71.9678,72.2538,88940.0
2024-08-07 10:45:00,73.26,73.35,73.23,73.3,32454.0,72.2538,72.3426,72.2242,72.2932,32454.0
2024-08-07 10:50:00,73.31,73.34,73.16,73.19,39593.0,72.3031,72.3327,72.1552,72.1848,39593.0
2024-08-07 10:55:00,73.19,73.28,73.17,73.19,32240.0,72.1848,72.2735,72.165,72.1848,32240.0
2024-08-07 11:00:00,73.2,73.31,73.14,73.29,26450.0,72.1946,72.3031,72.1354,72.2834,26450.0
2024-08-07 11:05:00,73.27,73.35,73.25,73.33,14864.0,72.2637,72.3426,72.2439,72.3228,14864.0
2024-08-07 11:10:00,73.34,73.35,73.22,73.25,26383.0,72.3327,72.3426,72.2143,72.2439,26383.0
2024-08-07 11:15:00,73.28,73.32,73.09,73.11,11812.0,72.2735,72.313,72.0861,72.1059,11812.0
2024-08-07 11:20:00,73.1,73.17,73.08,73.11,5580.0,72.096,72.165,72.0763,72.1059,5580.0
2024-08-07 11:25:00,73.11,73.21,73.04,73.2,72843.0,72.1059,72.2045,72.0368,72.1946,72843.0
2024-08-07 11:30:00,73.21,73.36,73.21,73.31,75680.0,72.2045,72.3524,72.2045,72.3031,75680.0
2024-08-07 11:35:00,73.3,73.37,73.27,73.28,10793.0,72.2932,72.3623,72.2637,72.2735,10793.0
2024-08-07 11:40:00,73.25,73.29,73.06,73.06,27136.0,72.2439,72.2834,72.0565,72.0565,27136.0
2024-08-07 11:45:00,73.07,73.09,72.9,73.01,21668.0,72.0664,72.0861,71.8987,72.0072,21668.0
2024-08-07 11:50:00,73.01,73.09,72.97,73.03,19260.0,72.0072,72.0861,71.9678,72.027,19260.0
2024-08-07 11:55:00,73.03,73.06,72.93,72.98,16801.0,72.027,72.0565,71.9283,71.9776,16801.0
2024-08-07 12:00:00,72.95,73.0,72.74,72.74,24288.0,71.948,71.9974,71.7409,71.7409,24288.0
2024-08-07 12:05:00,72.76,72.85,72.75,72.79,19234.0,71.7607,71.8494,71.7508,71.7902,19234.0
2024-08-07 12:10:00,72.76,72.93,72.76,72.93,20859.0,71.7607,71.9283,71.7607,71.9283,20859.0
2024-08-07 12:15:00,72.92,72.94,72.85,72.89,15252.0,71.9185,71.9382,71.8494,71.8889,15252.0
2024-08-07 12:20:00,72.89,72.98,72.84,72.97,13959.0,71.8889,71.9776,71.8396,71.9678,13959.0
2024-08-07 12:25:00,72.99,73.01,72.92,72.95,21650.0,71.9875,72.0072,71.9185,71.948,21650.0
2024-08-07 12:30:00,72.95,72.95,72.82,72.92,8154.0,71.948,71.948,71.8198,71.9185,8154.0
2024-08-07 12:35:00,72.93,72.96,72.85,72.87,11908.0,71.9283,71.9579,71.8494,71.8691,11908.0
2024-08-07 12:40:00,72.88,72.93,72.74,72.74,7989.0,71.879,71.9283,71.7409,71.7409,7989.0
2024-08-07 12:45:00,72.75,72.8,72.59,72.59,18089.0,71.7508,71.8001,71.593,71.593,18089.0
2024-08-07 12:50:00,72.56,72.58,72.43,72.49,203453.0,71.5634,71.5831,71.4352,71.4944,203453.0
2024-08-07 12:55:00,72.5,72.64,72.47,72.54,16970.0,71.5042,71.6423,71.4746,71.5437,16970.0
2024-08-07 13:00:00,72.54,72.59,72.41,72.47,18825.0,71.5437,71.593,71.4155,71.4746,18825.0
2024-08-07 13:05:00,72.43,72.44,72.25,72.26,42500.0,71.4352,71.4451,71.2577,71.2675,42500.0
2024-08-07 13:10:00,72.27,72.33,72.21,72.23,26237.0,71.2774,71.3366,71.2182,71.2379,26237.0
2024-08-07 13:15:00,72.23,72.23,72.1,72.13,42689.0,71.2379,71.2379,71.1097,71.1393,42689.0
2024-08-07 13:20:00,72.13,72.35,72.13,72.35,109022.0,71.1393,71.3563,71.1393,71.3563,109022.0
2024-08-07 13:25:00,72.37,72.47,72.29,72.3,19915.0,71.376,71.4746,71.2971,71.307,19915.0
2024-08-07 13:30:00,72.29,72.41,72.29,72.4,19824.0,71.2971,71.4155,71.2971,71.4056,19824.0
2024-08-07 13:35:00,72.41,72.46,72.36,72.36,35647.0,71.4155,71.4648,71.3662,71.3662,35647.0
2024-08-07 13:40:00,72.36,72.39,72.22,72.23,50828.0,71.3662,71.3957,71.2281,71.2379,50828.0
2024-08-07 13:45:00,72.21,72.25,72.02,72.03,30899.0,71.2182,71.2577,71.0308,71.0407,30899.0
2024-08-07 13:50:00,72.04,72.08,71.95,72.02,31630.0,71.0505,71.09,70.9618,71.0308,31630.0
2024-08-07 13:55:00,72.0,72.0,71.84,71.94,30649.0,71.0111,71.0111,70.8533,70.9519,30649.0
2024-08-07 14:00:00,71.92,71.98,71.89,71.91,45397.0,70.9322,70.9914,70.9026,70.9223,45397.0
2024-08-07 14:05:00,71.93,71.97,71.77,71.79,46380.0,70.9421,70.9815,70.7843,70.804,46380.0
2024-08-07 14:10:00,71.79,71.81,71.59,71.6,194356.0,70.804,70.8237,70.6067,70.6166,194356.0
2024-08-07 14:15:00,71.6,71.69,71.51,71.63,84895.0,70.6166,70.7054,70.5278,70.6462,84895.0
2024-08-07 14:20:00,71.62,71.65,71.53,71.56,47416.0,70.6363,70.6659,70.5476,70.5771,47416.0
2024-08-07 14:25:00,71.56,71.67,71.56,71.6,65849.0,70.5771,70.6856,70.5771,70.6166,65849.0
2024-08-07 14:30:00,71.59,71.59,71.45,71.48,89493.0,70.6067,70.6067,70.4687,70.4982,89493.0
2024-08-07 14:35:00,71.49,71.6,71.48,71.53,53985.0,70.5081,70.6166,70.4982,70.5476,53985.0
2024-08-07 14:40:00,71.54,71.65,71.51,71.57,59752.0,70.5574,70.6659,70.5278,70.587,59752.0
2024-08-07 14:45:00,71.59,71.65,71.39,71.53,150938.0,70.6067,70.6659,70.4095,70.5476,150938.0
2024-08-07 14:50:00,71.53,71.53,71.44,71.45,32957.0,70.5476,70.5476,70.4588,70.4687,32957.0
2024-08-07 14:55:00,71.45,71.58,71.45,71.52,71421.0,70.4687,70.5969,70.4687,70.5377,71421.0
2024-08-07 15:00:00,71.51,71.76,71.45,71.76,102163.0,70.5278,70.7744,70.4687,70.7744,102163.0
2024-08-07 15:05:00,71.76,71.85,71.67,71.76,124937.0,70.7744,70.8632,70.6856,70.7744,124937.0
2024-08-07 15:10:00,71.76,71.83,71.69,71.72,63829.0,70.7744,70.8434,70.7054,70.7349,63829.0
2024-08-07 15:15:00,71.74,71.89,71.74,71.84,47803.0,70.7547,70.9026,70.7547,70.8533,47803.0
2024-08-07 15:20:00,71.86,71.96,71.79,71.82,82604.0,70.873,70.9716,70.804,70.8336,82604.0
2024-08-07 15:25:00,71.8,71.81,71.73,71.76,65768.0,70.8138,70.8237,70.7448,70.7744,65768.0
2024-08-07 15:30:00,71.76,71.82,71.7,71.72,80684.0,70.7744,70.8336,70.7152,70.7349,80684.0
2024-08-07 15:35:00,71.72,71.88,71.71,71.77,30073.0,70.7349,70.8927,70.7251,70.7843,30073.0
2024-08-07 15:40:00,71.77,71.79,71.59,71.64,95411.0,70.7843,70.804,70.6067,70.656,95411.0
2024-08-07 15:45:00,71.64,71.79,71.62,71.75,83723.0,70.656,70.804,70.6363,70.7645,83723.0
2024-08-07 15:50:00,71.76,71.78,71.45,71.47,131130.0,70.7744,70.7941,70.4687,70.4884,131130.0
2024-08-07 15:55:00,71.48,71.53,71.4,71.52,289817.0,70.4982,70.5476,70.4193,70.5377,289817.0
2024-08-08 09:30:00,72.43,72.62,72.29,72.5,114096.0,71.4352,71.6226,71.2971,71.5042,114096.0
2024-08-08 09:35:00,72.49,72.71,72.34,72.54,82665.0,71.4944,71.7113,71.3464,71.5437,82665.0
2024-08-08 09:40:00,72.54,72.73,72.46,72.48,76356.0,71.5437,71.7311,71.4648,71.4845,76356.0
2024-08-08 09:45:00,72.48,72.85,72.48,72.52,115779.0,71.4845,71.8494,71.4845,71.524,115779.0
2024-08-08 09:50:00,72.56,72.93,72.39,72.93,46165.0,71.5634,71.9283,71.3957,71.9283,46165.0
2024-08-08 09:55:00,72.98,73.03,72.79,72.92,24548.0,71.9776,72.027,71.7902,71.9185,24548.0
2024-08-08 10:00:00,72.89,73.24,72.86,73.19,42651.0,71.8889,72.2341,71.8593,72.1848,42651.0
2024-08-08 10:05:00,73.2,73.25,72.92,73.02,55625.0,72.1946,72.2439,71.9185,72.0171,55625.0
2024-08-08 10:10:00,73.0,73.03,72.88,72.97,46270.0,71.9974,72.027,71.879,71.9678,46270.0
2024-08-08 10:15:00,72.96,73.13,72.89,73.03,69242.0,71.9579,72.1256,71.8889,72.027,69242.0
2024-08-08 10:20:00,73.05,73.2,72.97,73.2,44958.0,72.0467,72.1946,71.9678,72.1946,44958.0
2024-08-08 10:25:00,73.2,73.33,73.19,73.31,25792.0,72.1946,72.3228,72.1848,72.3031,25792.0
2024-08-08 10:30:00,73.27,73.32,73.17,73.28,38108.0,72.2637,72.313,72.165,72.2735,38108.0
2024-08-08 10:35:00,73.23,73.4,73.22,73.29,44944.0,72.2242,72.3919,72.2143,72.2834,44944.0
2024-08-08 10:40:00,73.28,73.29,73.08,73.08,37882.0,72.2735,72.2834,72.0763,72.0763,37882.0
2024-08-08 10:45:00,73.09,73.21,73.07,73.17,19700.0,72.0861,72.2045,72.0664,72.165,19700.0
2024-08-08 10:50:00,73.17,73.21,73.11,73.2,21836.0,72.165,72.2045,72.1059,72.1946,21836.0
2024-08-08 10:55:00,73.21,73.32,73.18,73.29,46400.0,72.2045,72.313,72.1749,72.2834,46400.0
2024-08-08 11:00:00,73.28,73.29,73.14,73.19,100568.0,72.2735,72.2834,72.1354,72.1848,100568.0
2024-08-08 11:05:00,73.18,73.22,73.08,73.16,80480.0,72.1749,72.2143,72.0763,72.1552,80480.0
2024-08-08 11:10:00,73.17,73.19,72.97,73.03,34592.0,72.165,72.1848,71.9678,72.027,34592.0
2024-08-08 11:15:00,73.06,73.1,72.99,73.03,22329.0,72.0565,72.096,71.9875,72.027,22329.0
2024-08-08 11:20:00,73.03,73.23,73.03,73.23,48924.0,72.027,72.2242,72.027,72.2242,48924.0
2024-08-08 11:25:00,73.22,73.29,73.18,73.18,73667.0,72.2143,72.2834,72.1749,72.1749,73667.0
2024-08-08 11:30:00,73.18,73.3,73.18,73.25,13330.0,72.1749,72.2932,72.1749,72.2439,13330.0
2024-08-08 11:35:00,73.25,73.31,73.22,73.26,10000.0,72.2439,72.3031,72.2143,72.2538,10000.0
2024-08-08 11:40:00,73.26,73.28,73.19,73.2,2978.0,72.2538,72.2735,72.1848,72.1946,2978.0
2024-08-08 11:45:00,73.2,73.2,73.06,73.12,10393.0,72.1946,72.1946,72.0565,72.1157,10393.0
2024-08-08 11:50:00,73.15,73.28,73.15,73.27,71069.0,72.1453,72.2735,72.1453,72.2637,71069.0
2024-08-08 11:55:00,73.26,73.27,73.19,73.22,9665.0,72.2538,72.2637,72.1848,72.2143,9665.0
2024-08-08 12:00:00,73.2,73.31,73.18,73.31,13828.0,72.1946,72.3031,72.1749,72.3031,13828.0
2024-08-08 12:05:00,73.34,73.38,73.26,73.26,13548.0,72.3327,72.3721,72.2538,72.2538,13548.0
2024-08-08 12:10:00,73.24,73.27,73.16,73.19,7316.0,72.2341,72.2637,72.1552,72.1848,7316.0
2024-08-08 12:15:00,73.23,73.26,73.08,73.1,34038.0,72.2242,72.2538,72.0763,72.096,34038.0
2024-08-08 12:20:00,73.14,73.17,73.12,73.15,3950.0,72.1354,72.165,72.1157,72.1453,3950.0
2024-08-08 12:25:00,73.15,73.18,73.08,73.09,8656.0,72.1453,72.1749,72.0763,72.0861,8656.0
2024-08-08 12:30:00,73.08,73.08,72.94,72.94,18257.0,72.0763,72.0763,71.9382,71.9382,18257.0
2024-08-08 12:35:00,72.91,72.92,72.74,72.75,8646.0,71.9086,71.9185,71.7409,71.7508,8646.0
2024-08-08 12:40:00,72.78,72.89,72.78,72.89,9001.0,71.7804,71.8889,71.7804,71.8889,9001.0
2024-08-08 12:45:00,72.87,73.04,72.86,73.04,9896.0,71.8691,72.0368,71.8593,72.0368,9896.0
2024-08-08 12:50:00,73.04,73.05,72.9,72.99,62220.0,72.0368,72.0467,71.8987,71.9875,62220.0
2024-08-08 12:55:00,73.03,73.03,72.91,72.92,5558.0,72.027,72.027,71.9086,71.9185,5558.0
2024-08-08 13:00:00,72.93,72.95,72.85,72.88,36695.0,71.9283,71.948,71.8494,71.879,36695.0
2024-08-08 13:05:00,72.85,73.02,72.81,73.0,17614.0,71.8494,72.0171,71.81,71.9974,17614.0
2024-08-08 13:10:00,73.01,73.05,72.98,73.05,3437.0,72.0072,72.0467,71.9776,72.0467,3437.0
2024-08-08 13:15:00,73.05,73.14,73.01,73.14,8190.0,72.0467,72.1354,72.0072,72.1354,8190.0
2024-08-08 13:20:00,73.13,73.2,73.12,73.16,8238.0,72.1256,72.1946,72.1157,72.1552,8238.0
2024-08-08 13:25:00,73.18,73.32,73.16,73.32,3362.0,72.1749,72.313,72.1552,72.313,3362.0
2024-08-08 13:30:00,73.31,73.38,73.27,73.37,9516.0,72.3031,72.3721,72.2637,72.3623,9516.0
2024-08-08 13:35:00,73.38,73.38,73.23,73.27,32331.0,72.3721,72.3721,72.2242,72.2637,32331.0
2024-08-08 13:40:00,73.26,73.29,73.24,73.25,4145.0,72.2538,72.2834,72.2341,72.2439,4145.0
2024-08-08 13:45:00,73.24,73.27,73.21,73.22,5887.0,72.2341,72.2637,72.2045,72.2143,5887.0
2024-08-08 13:50:00,73.22,73.27,73.19,73.23,7786.0,72.2143,72.2637,72.1848,72.2242,7786.0
2024-08-08 13:55:00,73.23,73.23,73.16,73.17,8583.0,72.2242,72.2242,72.1552,72.165,8583.0
2024-08-08 14:00:00,73.15,73.26,73.11,73.26,11644.0,72.1453,72.2538,72.1059,72.2538,11644.0
2024-08-08 14:05:00,73.25,73.29,73.23,73.24,16542.0,72.2439,72.2834,72.2242,72.2341,16542.0
2024-08-08 14:10:00,73.25,73.31,73.23,73.31,33495.0,72.2439,72.3031,72.2242,72.3031,33495.0
2024-08-08 14:15:00,73.3,73.39,73.28,73.37,73768.0,72.2932,72.382,72.2735,72.3623,73768.0
2024-08-08 14:20:00,73.37,73.4,73.28,73.33,17390.0,72.3623,72.3919,72.2735,72.3228,17390.0
2024-08-08 14:25:00,73.33,73.33,73.17,73.21,15420.0,72.3228,72.3228,72.165,72.2045,15420.0
2024-08-08 14:30:00,73.2,73.33,73.19,73.31,6499.0,72.1946,72.3228,72.1848,72.3031,6499.0
2024-08-08 14:35:00,73.31,73.31,73.15,73.16,155532.0,72.3031,72.3031,72.1453,72.1552,155532.0
2024-08-08 14:40:00,73.16,73.17,73.07,73.16,104139.0,72.1552,72.165,72.0664,72.1552,104139.0
2024-08-08 14:45:00,73.15,73.25,73.15,73.24,37143.0,72.1453,72.2439,72.1453,72.2341,37143.0
2024-08-08 14:50:00,73.26,73.27,73.19,73.23,7546.0,72.2538,72.2637,72.1848,72.2242,7546.0
2024-08-08 14:55:00,73.24,73.26,73.19,73.21,30178.0,72.2341,72.2538,72.1848,72.2045,30178.0
2024-08-08 15:00:00,73.19,73.22,73.1,73.11,7172.0,72.1848,72.2143,72.096,72.1059,7172.0
2024-08-08 15:05:00,73.1,73.25,73.07,73.24,34464.0,72.096,72.2439,72.0664,72.2341,34464.0
2024-08-08 15:10:00,73.23,73.28,73.18,73.19,21544.0,72.2242,72.2735,72.1749,72.1848,21544.0
2024-08-08 15:15:00,73.2,73.26,73.17,73.19,18424.0,72.1946,72.2538,72.165,72.1848,18424.0
2024-08-08 15:20:00,73.2,73.25,73.16,73.17,16245.0,72.1946,72.2439,72.1552,72.165,16245.0
2024-08-08 15:25:00,73.18,73.21,73.07,73.12,83912.0,72.1749,72.2045,72.0664,72.1157,83912.0
2024-08-08 15:30:00,73.11,73.17,73.03,73.1,83462.0,72.1059,72.165,72.027,72.096,83462.0
2024-08-08 15:35:00,73.1,73.15,73.02,73.09,148884.0,72.096,72.1453,72.0171,72.0861,148884.0
2024-08-08 15:40:00,73.09,73.23,73.08,73.23,83819.0,72.0861,72.2242,72.0763,72.2242,83819.0
2024-08-08 15:45:00,73.22,73.24,73.13,73.15,65411.0,72.2143,72.2341,72.1256,72.1453,65411.0
2024-08-08 15:50:00,73.15,73.26,73.08,73.2,182805.0,72.1453,72.2538,72.0763,72.1946,182805.0
2024-08-08 15:55:00,73.2,73.43,73.18,73.41,320303.0,72.1946,72.4215,72.1749,72.4017,320303.0
2024-08-09 09:30:00,73.31,73.33,73.04,73.06,61607.0,72.3031,72.3228,72.0368,72.0565,61607.0
2024-08-09 09:35:00,73.05,73.37,72.94,73.13,75768.0,72.0467,72.3623,71.9382,72.1256,75768.0
2024-08-09 09:40:00,73.13,73.2,72.93,73.02,20371.0,72.1256,72.1946,71.9283,72.0171,20371.0
2024-08-09 09:45:00,73.03,73.12,72.86,72.86,44189.0,72.027,72.1157,71.8593,71.8593,44189.0
2024-08-09 09:50:00,72.86,73.05,72.82,73.05,56183.0,71.8593,72.0467,71.8198,72.0467,56183.0
2024-08-09 09:55:00,73.05,73.06,72.85,73.02,76855.0,72.0467,72.0565,71.8494,72.0171,76855.0
2024-08-09 10:00:00,72.99,73.34,72.9,73.34,63282.0,71.9875,72.3327,71.8987,72.3327,63282.0
2024-08-09 10:05:00,73.29,73.29,73.09,73.11,86397.0,72.2834,72.2834,72.0861,72.1059,86397.0
2024-08-09 10:10:00,73.1,73.26,73.09,73.17,14627.0,72.096,72.2538,72.0861,72.165,14627.0
2024-08-09 10:15:00,73.17,73.22,73.01,73.01,26653.0,72.165,72.2143,72.0072,72.0072,26653.0
2024-08-09 10:20:00,73.0,73.15,73.0,73.15,39616.0,71.9974,72.1453,71.9974,72.1453,39616.0
2024-08-09 10:25:00,73.16,73.22,73.13,73.16,20993.0,72.1552,72.2143,72.1256,72.1552,20993.0
2024-08-09 10:30:00,73.17,73.17,72.98,73.01,75332.0,72.165,72.165,71.9776,72.0072,75332.0
2024-08-09 10:35:00,73.04,73.13,72.95,73.09,17561.0,72.0368,72.1256,71.948,72.0861,17561.0
2024-08-09 10:40:00,73.12,73.17,73.04,73.08,19224.0,72.1157,72.165,72.0368,72.0763,19224.0
2024-08-09 10:45:00,73.09,73.21,73.07,73.13,11660.0,72.0861,72.2045,72.0664,72.1256,11660.0
2024-08-09 10:50:00,73.12,73.28,73.11,73.21,38503.0,72.1157,72.2735,72.1059,72.2045,38503.0
2024-08-09 10:55:00,73.2,73.33,73.18,73.23,19563.0,72.1946,72.3228,72.1749,72.2242,19563.0
2024-08-09 11:00:00,73.23,73.41,73.23,73.41,6134.0,72.2242,72.4017,72.2242,72.4017,6134.0
2024-08-09 11:05:00,73.45,73.5,73.4,73.45,11085.0,72.4412,72.4905,72.3919,72.4412,11085.0
2024-08-09 11:10:00,73.41,73.46,73.35,73.45,11327.0,72.4017,72.451,72.3426,72.4412,11327.0
2024-08-09 11:15:00,73.45,73.54,73.42,73.51,7598.0,72.4412,72.5299,72.4116,72.5004,7598.0
2024-08-09 11:20:00,73.51,73.51,73.4,73.44,28013.0,72.5004,72.5004,72.3919,72.4313,28013.0
2024-08-09 11:25:00,73.45,73.49,73.29,73.3,29504.0,72.4412,72.4806,72.2834,72.2932,29504.0
2024-08-09 11:30:00,73.29,73.36,73.28,73.33,67565.0,72.2834,72.3524,72.2735,72.3228,67565.0
2024-08-09 11:35:00,73.31,73.33,73.22,73.25,23405.0,72.3031,72.3228,72.2143,72.2439,23405.0
2024-08-09 11:40:00,73.26,73.34,73.24,73.27,9179.0,72.2538,72.3327,72.2341,72.2637,9179.0
2024-08-09 11:45:00,73.28,73.38,73.28,73.36,12994.0,72.2735,72.3721,72.2735,72.3524,12994.0
2024-08-09 11:50:00,73.32,73.38,73.32,73.35,24159.0,72.313,72.3721,72.313,72.3426,24159.0
2024-08-09 11:55:00,73.34,73.34,73.17,73.2,18249.0,72.3327,72.3327,72.165,72.1946,18249.0
2024-08-09 12:00:00,73.22,73.3,73.22,73.24,17753.0,72.2143,72.2932,72.2143,72.2341,17753.0
2024-08-09 12:05:00,73.25,73.28,73.19,73.22,7953.0,72.2439,72.2735,72.1848,72.2143,7953.0
2024-08-09 12:10:00,73.2,73.21,73.11,73.14,17470.0,72.1946,72.2045,72.1059,72.1354,17470.0
2024-08-09 12:15:00,73.13,73.15,73.07,73.12,15173.0,72.1256,72.1453,72.0664,72.1157,15173.0
2024-08-09 12:20:00,73.13,73.16,73.08,73.09,13236.0,72.1256,72.1552,72.0763,72.0861,13236.0
2024-08-09 12:25:00,73.1,73.19,73.1,73.17,24697.0,72.096,72.1848,72.096,72.165,24697.0
2024-08-09 12:30:00,73.16,73.26,73.15,73.22,15757.0,72.1552,72.2538,72.1453,72.2143,15757.0
2024-08-09 12:35:00,73.22,73.32,73.22,73.3,10359.0,72.2143,72.313,72.2143,72.2932,10359.0
2024-08-09 12:40:00,73.29,73.34,73.28,73.31,12130.0,72.2834,72.3327,72.2735,72.3031,12130.0
2024-08-09 12:45:00,73.31,73.32,73.26,73.32,14612.0,72.3031,72.313,72.2538,72.313,14612.0
2024-08-09 12:50:00,73.33,73.37,73.22,73.22,50012.0,72.3228,72.3623,72.2143,72.2143,50012.0
2024-08-09 12:55:00,73.23,73.38,73.23,73.38,21381.0,72.2242,72.3721,72.2242,72.3721,21381.0
2024-08-09 13:00:00,73.38,73.42,73.35,73.39,20613.0,72.3721,72.4116,72.3426,72.382,20613.0
2024-08-09 13:05:00,73.39,73.41,73.33,73.41,16506.0,72.382,72.4017,72.3228,72.4017,16506.0
2024-08-09 13:10:00,73.41,73.51,73.38,73.51,22164.0,72.4017,72.5004,72.3721,72.5004,22164.0
2024-08-09 13:15:00,73.5,73.57,73.5,73.53,14001.0,72.4905,72.5595,72.4905,72.5201,14001.0
2024-08-09 13:20:00,73.53,73.56,73.49,73.5,28262.0,72.5201,72.5497,72.4806,72.4905,28262.0
2024-08-09 13:25:00,73.51,73.6,73.5,73.6,17372.0,72.5004,72.5891,72.4905,72.5891,17372.0
2024-08-09 13:30:00,73.6,73.64,73.52,73.57,18000.0,72.5891,72.6286,72.5102,72.5595,18000.0
2024-08-09 13:35:00,73.58,73.62,73.55,73.56,22889.0,72.5694,72.6088,72.5398,72.5497,22889.0
2024-08-09 13:40:00,73.57,73.58,73.46,73.47,15339.0,72.5595,72.5694,72.451,72.4609,15339.0
2024-08-09 13:45:00,73.48,73.51,73.45,73.47,17481.0,72.4708,72.5004,72.4412,72.4609,17481.0
2024-08-09 13:50:00,73.47,73.47,73.26,73.33,96860.0,72.4609,72.4609,72.2538,72.3228,96860.0
2024-08-09 13:55:00,73.33,73.34,73.27,73.27,25402.0,72.3228,72.3327,72.2637,72.2637,25402.0
2024-08-09 14:00:00,73.27,73.32,73.19,73.23,34266.0,72.2637,72.313,72.1848,72.2242,34266.0
2024-08-09 14:05:00,73.2,73.34,73.2,73.34,23334.0,72.1946,72.3327,72.1946,72.3327,23334.0
2024-08-09 14:10:00,73.33,73.33,73.14,73.2,90432.0,72.3228,72.3228,72.1354,72.1946,90432.0
2024-08-09 14:15:00,73.2,73.21,73.09,73.16,107127.0,72.1946,72.2045,72.0861,72.1552,107127.0
2024-08-09 14:20:00,73.16,73.21,73.14,73.15,32256.0,72.1552,72.2045,72.1354,72.1453,32256.0
2024-08-09 14:25:00,73.15,73.17,73.09,73.12,64213.0,72.1453,72.165,72.0861,72.1157,64213.0
2024-08-09 14:30:00,73.11,73.13,73.04,73.08,56894.0,72.1059,72.1256,72.0368,72.0763,56894.0
2024-08-09 14:35:00,73.07,73.15,73.02,73.14,33050.0,72.0664,72.1453,72.0171,72.1354,33050.0
2024-08-09 14:40:00,73.15,73.18,73.12,73.16,30420.0,72.1453,72.1749,72.1157,72.1552,30420.0
2024-08-09 14:45:00,73.17,73.24,73.16,73.19,32627.0,72.165,72.2341,72.1552,72.1848,32627.0
2024-08-09 14:50:00,73.19,73.19,73.09,73.15,52469.0,72.1848,72.1848,72.0861,72.1453,52469.0
2024-08-09 14:55:00,73.15,73.23,73.1,73.23,66109.0,72.1453,72.2242,72.096,72.2242,66109.0
2024-08-09 15:00:00,73.22,73.25,73.2,73.23,39052.0,72.2143,72.2439,72.1946,72.2242,39052.0
2024-08-09 15:05:00,73.23,73.26,73.18,73.24,69658.0,72.2242,72.2538,72.1749,72.2341,69658.0
2024-08-09 15:10:00,73.24,73.28,73.22,73.22,50213.0,72.2341,72.2735,72.2143,72.2143,50213.0
2024-08-09 15:15:00,73.23,73.3,73.23,73.3,43155.0,72.2242,72.2932,72.2242,72.2932,43155.0
2024-08-09 15:20:00,73.28,73.29,73.16,73.21,65987.0,72.2735,72.2834,72.1552,72.2045,65987.0
2024-08-09 15:25:00,73.2,73.37,73.2,73.29,42914.0,72.1946,72.3623,72.1946,72.2834,42914.0
2024-08-09 15:30:00,73.3,73.35,73.27,73.31,50889.0,72.2932,72.3426,72.2637,72.3031,50889.0
2024-08-09 15:35:00,73.31,73.36,73.22,73.25,93488.0,72.3031,72.3524,72.2143,72.2439,93488.0
2024-08-09 15:40:00,73.26,73.28,73.21,73.22,83366.0,72.2538,72.2735,72.2045,72.2143,83366.0
2024-08-09 15:45:00,73.22,73.29,73.2,73.27,94011.0,72.2143,72.2834,72.1946,72.2637,94011.0
2024-08-09 15:50:00,73.28,73.32,73.2,73.23,231272.0,72.2735,72.313,72.1946,72.2242,231272.0
2024-08-09 15:55:00,73.23,73.42,73.21,73.39,347954.0,72.2242,72.4116,72.2045,72.382,347954.0
2024-08-12 09:30:00,73.57,73.58,73.26,73.26,48247.0,72.5595,72.5694,72.2538,72.2538,48247.0
2024-08-12 09:35:00,73.27,73.32,73.1,73.11,91989.0,72.2637,72.313,72.096,72.1059,91989.0
2024-08-12 09:40:00,73.12,73.12,72.91,73.01,26362.0,72.1157,72.1157,71.9086,72.0072,26362.0
2024-08-12 09:45:00,72.99,73.09,72.8,72.85,144089.0,71.9875,72.0861,71.8001,71.8494,144089.0
2024-08-12 09:50:00,72.87,73.0,72.85,72.89,89167.0,71.8691,71.9974,71.8494,71.8889,89167.0
2024-08-12 09:55:00,72.88,72.89,72.73,72.78,39310.0,71.879,71.8889,71.7311,71.7804,39310.0
2024-08-12 10:00:00,72.78,73.01,72.71,72.89,266019.0,71.7804,72.0072,71.7113,71.8889,266019.0
2024-08-12 10:05:00,72.88,73.07,72.86,73.01,257452.0,71.879,72.0664,71.8593,72.0072,257452.0
2024-08-12 10:10:00,73.01,73.05,72.85,72.96,353880.0,72.0072,72.0467,71.8494,71.9579,353880.0
2024-08-12 10:15:00,72.96,73.07,72.92,73.01,97970.0,71.9579,72.0664,71.9185,72.0072,97970.0
2024-08-12 10:20:00,73.02,73.12,72.96,73.09,42623.0,72.0171,72.1157,71.9579,72.0861,42623.0
2024-08-12 10:25:00,73.09,73.24,73.09,73.12,49919.0,72.0861,72.2341,72.0861,72.1157,49919.0
2024-08-12 10:30:00,73.15,73.23,73.08,73.23,70385.0,72.1453,72.2242,72.0763,72.2242,70385.0
2024-08-12 10:35:00,73.23,73.31,73.21,73.27,29857.0,72.2242,72.3031,72.2045,72.2637,29857.0
2024-08-12 10:40:00,73.3,73.44,73.3,73.37,27904.0,72.2932,72.4313,72.2932,72.3623,27904.0
2024-08-12 10:45:00,73.36,73.38,73.32,73.34,15228.0,72.3524,72.3721,72.313,72.3327,15228.0
2024-08-12 10:50:00,73.33,73.36,73.28,73.31,27370.0,72.3228,72.3524,72.2735,72.3031,27370.0
2024-08-12 10:55:00,73.33,73.36,73.22,73.35,23760.0,72.3228,72.3524,72.2143,72.3426,23760.0
2024-08-12 11:00:00,73.35,73.36,73.23,73.26,25711.0,72.3426,72.3524,72.2242,72.2538,25711.0
2024-08-12 11:05:00,73.25,73.28,73.19,73.19,16687.0,72.2439,72.2735,72.1848,72.1848,16687.0
2024-08-12 11:10:00,73.2,73.26,73.19,73.22,40591.0,72.1946,72.2538,72.1848,72.2143,40591.0
2024-08-12 11:15:00,73.2,73.23,73.15,73.23,20310.0,72.1946,72.2242,72.1453,72.2242,20310.0
2024-08-12 11:20:00,73.22,73.27,72.89,72.89,19631.0,72.2143,72.2637,71.8889,71.8889,19631.0
2024-08-12 11:25:00,72.89,72.98,72.84,72.95,49995.0,71.8889,71.9776,71.8396,71.948,49995.0
2024-08-12 11:30:00,72.94,72.94,72.86,72.92,7473.0,71.9382,71.9382,71.8593,71.9185,7473.0
2024-08-12 11:35:00,72.93,72.96,72.88,72.89,27898.0,71.9283,71.9579,71.879,71.8889,27898.0
2024-08-12 11:40:00,72.9,72.96,72.86,72.95,6753.0,71.8987,71.9579,71.8593,71.948,6753.0
2024-08-12 11:45:00,72.95,72.99,72.87,72.99,63073.0,71.948,71.9875,71.8691,71.9875,63073.0
2024-08-12 11:50:00,72.99,73.15,72.98,73.15,47146.0,71.9875,72.1453,71.9776,72.1453,47146.0
2024-08-12 11:55:00,73.15,73.26,73.12,73.23,27158.0,72.1453,72.2538,72.1157,72.2242,27158.0
2024-08-12 12:00:00,73.22,73.28,73.21,73.22,13523.0,72.2143,72.2735,72.2045,72.2143,13523.0
2024-08-12 12:05:00,73.22,73.22,73.13,73.17,7570.0,72.2143,72.2143,72.1256,72.165,7570.0
2024-08-12 12:10:00,73.17,73.18,73.08,73.17,8027.0,72.165,72.1749,72.0763,72.165,8027.0
2024-08-12 12:15:00,73.17,73.18,73.11,73.14,13957.0,72.165,72.1749,72.1059,72.1354,13957.0
2024-08-12 12:20:00,73.14,73.17,73.1,73.17,14415.0,72.1354,72.165,72.096,72.165,14415.0
2024-08-12 12:25:00,73.17,73.19,73.08,73.12,8222.0,72.165,72.1848,72.0763,72.1157,8222.0
2024-08-12 12:30:00,73.11,73.15,73.03,73.03,6233.0,72.1059,72.1453,72.027,72.027,6233.0
2024-08-12 12:35:00,73.02,73.07,72.98,73.07,5300.0,72.0171,72.0664,71.9776,72.0664,5300.0
2024-08-12 12:40:00,73.08,73.09,73.01,73.09,9111.0,72.0763,72.0861,72.0072,72.0861,9111.0
2024-08-12 12:45:00,73.1,73.15,73.08,73.1,12384.0,72.096,72.1453,72.0763,72.096,12384.0
2024-08-12 12:50:00,73.09,73.09,73.0,73.05,19813.0,72.0861,72.0861,71.9974,72.0467,19813.0
2024-08-12 12:55:00,73.05,73.05,72.86,72.86,16983.0,72.0467,72.0467,71.8593,71.8593,16983.0
2024-08-12 13:00:00,72.84,72.87,72.76,72.84,12976.0,71.8396,71.8691,71.7607,71.8396,12976.0
2024-08-12 13:05:00,72.84,72.86,72.8,72.86,8996.0,71.8396,71.8593,71.8001,71.8593,8996.0
2024-08-12 13:10:00,72.85,72.86,72.8,72.86,7966.0,71.8494,71.8593,71.8001,71.8593,7966.0
2024-08-12 13:15:00,72.86,72.95,72.86,72.95,9101.0,71.8593,71.948,71.8593,71.948,9101.0
2024-08-12 13:20:00,72.94,73.01,72.92,72.94,24380.0,71.9382,72.0072,71.9185,71.9382,24380.0
2024-08-12 13:25:00,72.94,72.96,72.85,72.93,7936.0,71.9382,71.9579,71.8494,71.9283,7936.0
2024-08-12 13:30:00,72.92,73.03,72.92,73.03,5205.0,71.9185,72.027,71.9185,72.027,5205.0
2024-08-12 13:35:00,73.04,73.04,72.98,73.03,12204.0,72.0368,72.0368,71.9776,72.027,12204.0
2024-08-12 13:40:00,73.03,73.05,72.96,72.99,9500.0,72.027,72.0467,71.9579,71.9875,9500.0
2024-08-12 13:45:00,72.98,73.05,72.95,72.95,9500.0,71.9776,72.0467,71.948,71.948,9500.0
2024-08-12 13:50:00,72.93,72.95,72.84,72.88,13198.0,71.9283,71.948,71.8396,71.879,13198.0
2024-08-12 13:55:00,72.87,72.91,72.87,72.91,13776.0,71.8691,71.9086,71.8691,71.9086,13776.0
2024-08-12 14:00:00,72.9,72.96,72.88,72.95,9372.0,71.8987,71.9579,71.879,71.948,9372.0
2024-08-12 14:05:00,72.95,72.95,72.89,72.91,11157.0,71.948,71.948,71.8889,71.9086,11157.0
2024-08-12 14:10:00,72.91,72.98,72.9,72.97,15719.0,71.9086,71.9776,71.8987,71.9678,15719.0
2024-08-12 14:15:00,72.98,72.98,72.89,72.9,16082.0,71.9776,71.9776,71.8889,71.8987,16082.0
2024-08-12 14:20:00,72.91,72.99,72.88,72.88,7774.0,71.9086,71.9875,71.879,71.879,7774.0
2024-08-12 14:25:00,72.88,72.93,72.84,72.85,51692.0,71.879,71.9283,71.8396,71.8494,51692.0
2024-08-12 14:30:00,72.84,72.85,72.82,72.83,53968.0,71.8396,71.8494,71.8198,71.8297,53968.0
2024-08-12 14:35:00,72.83,72.92,72.81,72.92,19295.0,71.8297,71.9185,71.81,71.9185,19295.0
2024-08-12 14:40:00,72.9,72.9,72.83,72.89,8466.0,71.8987,71.8987,71.8297,71.8889,8466.0
2024-08-12 14:45:00,72.9,72.9,72.84,72.86,12834.0,71.8987,71.8987,71.8396,71.8593,12834.0
2024-08-12 14:50:00,72.87,72.9,72.86,72.87,9999.0,71.8691,71.8987,71.8593,71.8691,9999.0
2024-08-12 14:55:00,72.86,72.89,72.82,72.84,15476.0,71.8593,71.8889,71.8198,71.8396,15476.0
2024-08-12 15:00:00,72.84,72.87,72.81,72.84,25275.0,71.8396,71.8691,71.81,71.8396,25275.0
2024-08-12 15:05:00,72.85,72.86,72.79,72.8,10558.0,71.8494,71.8593,71.7902,71.8001,10558.0
2024-08-12 15:10:00,72.8,72.88,72.8,72.87,15001.0,71.8001,71.879,71.8001,71.8691,15001.0
2024-08-12 15:15:00,72.87,72.91,72.86,72.88,28333.0,71.8691,71.9086,71.8593,71.879,28333.0
2024-08-12 15:20:00,72.89,72.9,72.85,72.9,14885.0,71.8889,71.8987,71.8494,71.8987,14885.0
2024-08-12 15:25:00,72.9,72.93,72.86,72.86,16255.0,71.8987,71.9283,71.8593,71.8593,16255.0
2024-08-12 15:30:00,72.87,72.9,72.83,72.83,31723.0,71.8691,71.8987,71.8297,71.8297,31723.0
2024-08-12 15:35:00,72.84,72.86,72.73,72.77,44586.0,71.8396,71.8593,71.7311,71.7705,44586.0
2024-08-12 15:40:00,72.78,72.79,72.73,72.74,48755.0,71.7804,71.7902,71.7311,71.7409,48755.0
2024-08-12 15:45:00,72.74,72.8,72.73,72.77,54668.0,71.7409,71.8001,71.7311,71.7705,54668.0
2024-08-12 15:50:00,72.75,72.79,72.62,72.67,159222.0,71.7508,71.7902,71.6226,71.6719,159222.0
2024-08-12 15:55:00,72.66,72.75,72.63,72.75,203268.0,71.662,71.7508,71.6324,71.7508,203268.0
2024-08-13 09:30:00,73.11,73.11,72.76,73.1,33229.0,72.1059,72.1059,71.7607,72.096,33229.0
2024-08-13 09:35:00,73.11,73.47,73.07,73.39,24218.0,72.1059,72.4609,72.0664,72.382,24218.0
2024-08-13 09:40:00,73.41,73.59,73.4,73.5,17197.0,72.4017,72.5793,72.3919,72.4905,17197.0
2024-08-13 09:45:00,73.5,73.78,73.5,73.55,38185.0,72.4905,72.7666,72.4905,72.5398,38185.0
2024-08-13 09:50:00,73.59,73.79,73.58,73.58,95254.0,72.5793,72.7765,72.5694,72.5694,95254.0
2024-08-13 09:55:00,73.58,73.59,73.36,73.4,67983.0,72.5694,72.5793,72.3524,72.3919,67983.0
2024-08-13 10:00:00,73.4,73.41,73.11,73.11,62962.0,72.3919,72.4017,72.1059,72.1059,62962.0
2024-08-13 10:05:00,73.1,73.22,72.95,73.15,74583.0,72.096,72.2143,71.948,72.1453,74583.0
2024-08-13 10:10:00,73.16,73.21,73.06,73.17,19195.0,72.1552,72.2045,72.0565,72.165,19195.0
2024-08-13 10:15:00,73.18,73.24,73.03,73.05,27421.0,72.1749,72.2341,72.027,72.0467,27421.0
2024-08-13 10:20:00,73.07,73.19,73.06,73.11,20212.0,72.0664,72.1848,72.0565,72.1059,20212.0
2024-08-13 10:25:00,73.15,73.25,73.08,73.22,8877.0,72.1453,72.2439,72.0763,72.2143,8877.0
2024-08-13 10:30:00,73.22,73.22,73.02,73.14,24721.0,72.2143,72.2143,72.0171,72.1354,24721.0
2024-08-13 10:35:00,73.16,73.24,73.1,73.24,11149.0,72.1552,72.2341,72.096,72.2341,11149.0
2024-08-13 10:40:00,73.26,73.34,73.23,73.32,23608.0,72.2538,72.3327,72.2242,72.313,23608.0
2024-08-13 10:45:00,73.34,73.42,73.28,73.41,17830.0,72.3327,72.4116,72.2735,72.4017,17830.0
2024-08-13 10:50:00,73.43,73.43,73.33,73.43,22357.0,72.4215,72.4215,72.3228,72.4215,22357.0
2024-08-13 10:55:00,73.47,73.48,73.38,73.39,25907.0,72.4609,72.4708,72.3721,72.382,25907.0
2024-08-13 11:00:00,73.38,73.39,73.29,73.39,24225.0,72.3721,72.382,72.2834,72.382,24225.0
2024-08-13 11:05:00,73.38,73.4,73.26,73.27,33084.0,72.3721,72.3919,72.2538,72.2637,33084.0
2024-08-13 11:10:00,73.26,73.3,73.22,73.28,30278.0,72.2538,72.2932,72.2143,72.2735,30278.0
2024-08-13 11:15:00,73.28,73.29,73.25,73.28,7300.0,72.2735,72.2834,72.2439,72.2735,7300.0
2024-08-13 11:20:00,73.27,73.35,73.26,73.33,37471.0,72.2637,72.3426,72.2538,72.3228,37471.0
2024-08-13 11:25:00,73.33,73.34,73.27,73.31,20660.0,72.3228,72.3327,72.2637,72.3031,20660.0
2024-08-13 11:30:00,73.32,73.37,73.3,73.36,15506.0,72.313,72.3623,72.2932,72.3524,15506.0
2024-08-13 11:35:00,73.36,73.37,73.32,73.37,6212.0,72.3524,72.3623,72.313,72.3623,6212.0
2024-08-13 11:40:00,73.37,73.42,73.36,73.4,7984.0,72.3623,72.4116,72.3524,72.3919,7984.0
2024-08-13 11:45:00,73.42,73.51,73.41,73.49,6481.0,72.4116,72.5004,72.4017,72.4806,6481.0
2024-08-13 11:50:00,73.49,73.51,73.46,73.51,2261.0,72.4806,72.5004,72.451,72.5004,2261.0
2024-08-13 11:55:00,73.49,73.51,73.46,73.47,13137.0,72.4806,72.5004,72.451,72.4609,13137.0
2024-08-13 12:00:00,73.47,73.53,73.41,73.52,27916.0,72.4609,72.5201,72.4017,72.5102,27916.0
2024-08-13 12:05:00,73.52,73.59,73.5,73.59,12184.0,72.5102,72.5793,72.4905,72.5793,12184.0
2024-08-13 12:10:00,73.6,73.64,73.56,73.57,7327.0,72.5891,72.6286,72.5497,72.5595,7327.0
2024-08-13 12:15:00,73.57,73.64,73.57,73.64,7345.0,72.5595,72.6286,72.5595,72.6286,7345.0
2024-08-13 12:20:00,73.66,73.7,73.62,73.64,5023.0,72.6483,72.6877,72.6088,72.6286,5023.0
2024-08-13 12:25:00,73.65,73.71,73.65,73.69,14067.0,72.6384,72.6976,72.6384,72.6779,14067.0
2024-08-13 12:30:00,73.69,73.69,73.6,73.67,9509.0,72.6779,72.6779,72.5891,72.6582,9509.0
2024-08-13 12:35:00,73.67,73.75,73.65,73.75,3890.0,72.6582,72.7371,72.6384,72.7371,3890.0
2024-08-13 12:40:00,73.75,73.82,73.75,73.8,14955.0,72.7371,72.8061,72.7371,72.7864,14955.0
2024-08-13 12:45:00,73.8,73.91,73.79,73.91,15042.0,72.7864,72.8949,72.7765,72.8949,15042.0
2024-08-13 12:50:00,73.92,73.94,73.9,73.92,26138.0,72.9047,72.9245,72.885,72.9047,26138.0
2024-08-13 12:55:00,73.92,73.92,73.83,73.86,17809.0,72.9047,72.9047,72.816,72.8456,17809.0
2024-08-13 13:00:00,73.85,73.85,73.75,73.78,35856.0,72.8357,72.8357,72.7371,72.7666,35856.0
2024-08-13 13:05:00,73.77,73.81,73.75,73.76,10632.0,72.7568,72.7962,72.7371,72.7469,10632.0
2024-08-13 13:10:00,73.74,73.78,73.73,73.78,2972.0,72.7272,72.7666,72.7173,72.7666,2972.0
2024-08-13 13:15:00,73.78,73.8,73.75,73.79,12827.0,72.7666,72.7864,72.7371,72.7765,12827.0
2024-08-13 13:20:00,73.78,73.81,73.75,73.78,141906.0,72.7666,72.7962,72.7371,72.7666,141906.0
2024-08-13 13:25:00,73.78,73.83,73.76,73.8,38683.0,72.7666,72.816,72.7469,72.7864,38683.0
2024-08-13 13:30:00,73.8,73.81,73.7,73.7,36708.0,72.7864,72.7962,72.6877,72.6877,36708.0
2024-08-13 13:35:00,73.7,73.78,73.7,73.78,7801.0,72.6877,72.7666,72.6877,72.7666,7801.0
2024-08-13 13:40:00,73.8,73.86,73.8,73.84,6306.0,72.7864,72.8456,72.7864,72.8258,6306.0
2024-08-13 13:45:00,73.84,73.84,73.67,73.78,50278.0,72.8258,72.8258,72.6582,72.7666,50278.0
2024-08-13 13:50:00,73.79,73.87,73.78,73.87,6823.0,72.7765,72.8554,72.7666,72.8554,6823.0
2024-08-13 13:55:00,73.87,73.9,73.86,73.89,15712.0,72.8554,72.885,72.8456,72.8751,15712.0
2024-08-13 14:00:00,73.88,73.96,73.86,73.89,46284.0,72.8653,72.9442,72.8456,72.8751,46284.0
2024-08-13 14:05:00,73.88,73.89,73.84,73.85,9447.0,72.8653,72.8751,72.8258,72.8357,9447.0
2024-08-13 14:10:00,73.84,73.86,73.81,73.81,7755.0,72.8258,72.8456,72.7962,72.7962,7755.0
2024-08-13 14:15:00,73.8,73.82,73.72,73.76,7722.0,72.7864,72.8061,72.7075,72.7469,7722.0
2024-08-13 14:20:00,73.77,73.84,73.77,73.84,5894.0,72.7568,72.8258,72.7568,72.8258,5894.0
2024-08-13 14:25:00,73.83,73.85,73.82,73.84,2600.0,72.816,72.8357,72.8061,72.8258,2600.0
2024-08-13 14:30:00,73.84,73.86,73.78,73.83,26509.0,72.8258,72.8456,72.7666,72.816,26509.0
2024-08-13 14:35:00,73.83,73.93,73.83,73.93,24699.0,72.816,72.9146,72.816,72.9146,24699.0
2024-08-13 14:40:00,73.93,73.94,73.86,73.9,10507.0,72.9146,72.9245,72.8456,72.885,10507.0
2024-08-13 14:45:00,73.89,73.89,73.82,73.89,15977.0,72.8751,72.8751,72.8061,72.8751,15977.0
2024-08-13 14:50:00,73.88,73.96,73.87,73.89,128525.0,72.8653,72.9442,72.8554,72.8751,128525.0
2024-08-13 14:55:00,73.89,73.9,73.85,73.9,18185.0,72.8751,72.885,72.8357,72.885,18185.0
2024-08-13 15:00:00,73.89,73.94,73.86,73.87,12912.0,72.8751,72.9245,72.8456,72.8554,12912.0
2024-08-13 15:05:00,73.88,73.89,73.83,73.87,10312.0,72.8653,72.8751,72.816,72.8554,10312.0
2024-08-13 15:10:00,73.87,73.89,73.83,73.84,7786.0,72.8554,72.8751,72.816,72.8258,7786.0
2024-08-13 15:15:00,73.84,73.89,73.82,73.84,28777.0,72.8258,72.8751,72.8061,72.8258,28777.0
2024-08-13 15:20:00,73.84,73.9,73.81,73.88,16654.0,72.8258,72.885,72.7962,72.8653,16654.0
2024-08-13 15:25:00,73.86,73.93,73.85,73.93,9397.0,72.8456,72.9146,72.8357,72.9146,9397.0
2024-08-13 15:30:00,73.93,73.96,73.89,73.94,9270.0,72.9146,72.9442,72.8751,72.9245,9270.0
2024-08-13 15:35:00,73.94,73.98,73.91,73.95,7022.0,72.9245,72.9639,72.8949,72.9343,7022.0
2024-08-13 15:40:00,73.95,73.96,73.91,73.95,16744.0,72.9343,72.9442,72.8949,72.9343,16744.0
2024-08-13 15:45:00,73.95,74.07,73.94,74.07,34439.0,72.9343,73.0527,72.9245,73.0527,34439.0
2024-08-13 15:50:00,74.06,74.09,73.85,73.89,85235.0,73.0428,73.0724,72.8357,72.8751,85235.0
2024-08-13 15:55:00,73.89,74.01,73.87,73.95,202829.0,72.8751,72.9935,72.8554,72.9343,202829.0
2024-08-14 09:30:00,74.3,74.46,74.26,74.36,133151.0,73.2795,73.4373,73.2401,73.3387,133151.0
2024-08-14 09:35:00,74.36,74.44,74.25,74.34,138028.0,73.3387,73.4176,73.2302,73.319,138028.0
2024-08-14 09:40:00,74.34,74.35,74.09,74.21,119320.0,73.319,73.3288,73.0724,73.1907,119320.0
2024-08-14 09:45:00,74.2,74.4,74.2,74.29,19702.0,73.1809,73.3781,73.1809,73.2696,19702.0
2024-08-14 09:50:00,74.31,74.33,73.95,73.96,75725.0,73.2894,73.3091,72.9343,72.9442,75725.0
2024-08-14 09:55:00,73.98,73.98,73.82,73.85,27806.0,72.9639,72.9639,72.8061,72.8357,27806.0
2024-08-14 10:00:00,73.84,73.91,73.77,73.82,83274.0,72.8258,72.8949,72.7568,72.8061,83274.0
2024-08-14 10:05:00,73.83,73.83,73.69,73.81,65234.0,72.816,72.816,72.6779,72.7962,65234.0
2024-08-14 10:10:00,73.81,73.81,73.63,73.63,50381.0,72.7962,72.7962,72.6187,72.6187,50381.0
2024-08-14 10:15:00,73.62,73.78,73.61,73.74,82794.0,72.6088,72.7666,72.599,72.7272,82794.0
2024-08-14 10:20:00,73.76,73.87,73.69,73.8,130301.0,72.7469,72.8554,72.6779,72.7864,130301.0
2024-08-14 10:25:00,73.8,73.91,73.78,73.87,25258.0,72.7864,72.8949,72.7666,72.8554,25258.0
2024-08-14 10:30:00,73.87,73.89,73.57,73.57,211757.0,72.8554,72.8751,72.5595,72.5595,211757.0
2024-08-14 10:35:00,73.58,73.7,73.57,73.62,45465.0,72.5694,72.6877,72.5595,72.6088,45465.0
2024-08-14 10:40:00,73.62,73.78,73.61,73.63,40918.0,72.6088,72.7666,72.599,72.6187,40918.0
2024-08-14 10:45:00,73.62,73.7,73.61,73.69,18922.0,72.6088,72.6877,72.599,72.6779,18922.0
2024-08-14 10:50:00,73.68,73.68,73.59,73.67,5005.0,72.668,72.668,72.5793,72.6582,5005.0
2024-08-14 10:55:00,73.67,73.78,73.67,73.76,5391.0,72.6582,72.7666,72.6582,72.7469,5391.0
2024-08-14 11:00:00,73.78,73.79,73.74,73.78,8186.0,72.7666,72.7765,72.7272,72.7666,8186.0
2024-08-14 11:05:00,73.78,73.78,73.68,73.68,2891.0,72.7666,72.7666,72.668,72.668,2891.0
2024-08-14 11:10:00,73.68,73.77,73.68,73.76,10236.0,72.668,72.7568,72.668,72.7469,10236.0
2024-08-14 11:15:00,73.74,73.8,73.72,73.78,4524.0,72.7272,72.7864,72.7075,72.7666,4524.0
2024-08-14 11:20:00,73.8,73.85,73.74,73.74,53954.0,72.7864,72.8357,72.7272,72.7272,53954.0
2024-08-14 11:25:00,73.75,73.77,73.73,73.73,14992.0,72.7371,72.7568,72.7173,72.7173,14992.0
2024-08-14 11:30:00,73.75,73.88,73.74,73.85,38045.0,72.7371,72.8653,72.7272,72.8357,38045.0
2024-08-14 11:35:00,73.86,73.91,73.84,73.91,45877.0,72.8456,72.8949,72.8258,72.8949,45877.0
2024-08-14 11:40:00,73.91,73.94,73.86,73.91,16658.0,72.8949,72.9245,72.8456,72.8949,16658.0
2024-08-14 11:45:00,73.91,73.96,73.91,73.91,6249.0,72.8949,72.9442,72.8949,72.8949,6249.0
2024-08-14 11:50:00,73.92,74.04,73.92,74.01,37476.0,72.9047,73.0231,72.9047,72.9935,37476.0
2024-08-14 11:55:00,74.01,74.03,73.94,74.03,16786.0,72.9935,73.0132,72.9245,73.0132,16786.0
2024-08-14 12:00:00,74.0,74.07,74.0,74.03,4998.0,72.9836,73.0527,72.9836,73.0132,4998.0
2024-08-14 12:05:00,74.02,74.03,73.95,73.95,8166.0,73.0034,73.0132,72.9343,72.9343,8166.0
2024-08-14 12:10:00,73.94,73.97,73.88,73.88,6565.0,72.9245,72.954,72.8653,72.8653,6565.0
2024-08-14 12:15:00,73.88,73.9,73.78,73.81,10301.0,72.8653,72.885,72.7666,72.7962,10301.0
2024-08-14 12:20:00,73.81,73.83,73.49,73.53,27140.0,72.7962,72.816,72.4806,72.5201,27140.0
2024-08-14 12:25:00,73.5,73.53,73.43,73.48,11500.0,72.4905,72.5201,72.4215,72.4708,11500.0
2024-08-14 12:30:00,73.48,73.54,73.45,73.52,8008.0,72.4708,72.5299,72.4412,72.5102,8008.0
2024-08-14 12:35:00,73.51,73.57,73.47,73.57,17420.0,72.5004,72.5595,72.4609,72.5595,17420.0
2024-08-14 12:40:00,73.57,73.57,73.35,73.38,17833.0,72.5595,72.5595,72.3426,72.3721,17833.0
2024-08-14 12:45:00,73.38,73.48,73.37,73.45,9402.0,72.3721,72.4708,72.3623,72.4412,9402.0
2024-08-14 12:50:00,73.45,73.53,73.45,73.53,4551.0,72.4412,72.5201,72.4412,72.5201,4551.0
2024-08-14 12:55:00,73.51,73.58,73.49,73.56,5149.0,72.5004,72.5694,72.4806,72.5497,5149.0
2024-08-14 13:00:00,73.56,73.56,73.47,73.51,11540.0,72.5497,72.5497,72.4609,72.5004,11540.0
2024-08-14 13:05:00,73.51,73.61,73.5,73.6,37379.0,72.5004,72.599,72.4905,72.5891,37379.0
2024-08-14 13:10:00,73.59,73.6,73.46,73.48,43513.0,72.5793,72.5891,72.451,72.4708,43513.0
2024-08-14 13:15:00,73.48,73.56,73.47,73.54,37650.0,72.4708,72.5497,72.4609,72.5299,37650.0
2024-08-14 13:20:00,73.53,73.54,73.49,73.52,8442.0,72.5201,72.5299,72.4806,72.5102,8442.0
2024-08-14 13:25:00,73.52,73.53,73.43,73.48,28546.0,72.5102,72.5201,72.4215,72.4708,28546.0
2024-08-14 13:30:00,73.48,73.51,73.43,73.46,18088.0,72.4708,72.5004,72.4215,72.451,18088.0
2024-08-14 13:35:00,73.47,73.52,73.41,73.41,16281.0,72.4609,72.5102,72.4017,72.4017,16281.0
2024-08-14 13:40:00,73.42,73.44,73.35,73.44,14940.0,72.4116,72.4313,72.3426,72.4313,14940.0
2024-08-14 13:45:00,73.44,73.5,73.44,73.48,37048.0,72.4313,72.4905,72.4313,72.4708,37048.0
2024-08-14 13:50:00,73.51,73.56,73.45,73.55,25744.0,72.5004,72.5497,72.4412,72.5398,25744.0
2024-08-14 13:55:00,73.56,73.63,73.55,73.59,4100.0,72.5497,72.6187,72.5398,72.5793,4100.0
2024-08-14 14:00:00,73.59,73.59,73.44,73.45,24230.0,72.5793,72.5793,72.4313,72.4412,24230.0
2024-08-14 14:05:00,73.45,73.46,73.4,73.43,14784.0,72.4412,72.451,72.3919,72.4215,14784.0
2024-08-14 14:10:00,73.42,73.44,73.38,73.39,11992.0,72.4116,72.4313,72.3721,72.382,11992.0
2024-08-14 14:15:00,73.39,73.41,73.32,73.32,10152.0,72.382,72.4017,72.313,72.313,10152.0
2024-08-14 14:20:00,73.33,73.37,73.32,73.36,67448.0,72.3228,72.3623,72.313,72.3524,67448.0
2024-08-14 14:25:00,73.36,73.43,73.36,73.42,10824.0,72.3524,72.4215,72.3524,72.4116,10824.0
2024-08-14 14:30:00,73.42,73.47,73.4,73.46,9135.0,72.4116,72.4609,72.3919,72.451,9135.0
2024-08-14 14:35:00,73.47,73.49,73.43,73.45,9894.0,72.4609,72.4806,72.4215,72.4412,9894.0
2024-08-14 14:40:00,73.45,73.52,73.45,73.51,36109.0,72.4412,72.5102,72.4412,72.5004,36109.0
2024-08-14 14:45:00,73.51,73.53,73.47,73.5,85407.0,72.5004,72.5201,72.4609,72.4905,85407.0
2024-08-14 14:50:00,73.5,73.56,73.49,73.56,21998.0,72.4905,72.5497,72.4806,72.5497,21998.0
2024-08-14 14:55:00,73.56,73.64,73.55,73.61,15273.0,72.5497,72.6286,72.5398,72.599,15273.0
2024-08-14 15:00:00,73.59,73.6,73.55,73.59,35211.0,72.5793,72.5891,72.5398,72.5793,35211.0
2024-08-14 15:05:00,73.59,73.65,73.58,73.58,15571.0,72.5793,72.6384,72.5694,72.5694,15571.0
2024-08-14 15:10:00,73.59,73.59,73.49,73.52,25344.0,72.5793,72.5793,72.4806,72.5102,25344.0
2024-08-14 15:15:00,73.52,73.55,73.48,73.51,25135.0,72.5102,72.5398,72.4708,72.5004,25135.0
2024-08-14 15:20:00,73.51,73.53,73.46,73.52,27521.0,72.5004,72.5201,72.451,72.5102,27521.0
2024-08-14 15:25:00,73.52,73.58,73.51,73.52,57265.0,72.5102,72.5694,72.5004,72.5102,57265.0
2024-08-14 15:30:00,73.52,73.53,73.45,73.48,146831.0,72.5102,72.5201,72.4412,72.4708,146831.0
2024-08-14 15:35:00,73.48,73.51,73.44,73.51,50238.0,72.4708,72.5004,72.4313,72.5004,50238.0
2024-08-14 15:40:00,73.51,73.52,73.47,73.51,109774.0,72.5004,72.5102,72.4609,72.5004,109774.0
2024-08-14 15:45:00,73.52,73.53,73.42,73.48,143906.0,72.5102,72.5201,72.4116,72.4708,143906.0
2024-08-14 15:50:00,73.48,73.54,73.41,73.44,178972.0,72.4708,72.5299,72.4017,72.4313,178972.0
2024-08-14 15:55:00,73.43,73.49,73.39,73.41,323257.0,72.4215,72.4806,72.382,72.4017,323257.0
2024-08-15 09:30:00,76.03,76.56,75.76,76.54,693916.0,74.9857,75.5085,74.7195,75.4887,693916.0
2024-08-15 09:35:00,76.53,76.7,76.39,76.51,367430.0,75.4789,75.6465,75.3408,75.4592,367430.0
2024-08-15 09:40:00,76.51,76.59,76.13,76.2,325185.0,75.4592,75.5381,75.0844,75.1534,325185.0
2024-08-15 09:45:00,76.2,76.3,75.95,76.09,135726.0,75.1534,75.252,74.9068,75.0449,135726.0
2024-08-15 09:50:00,76.09,76.1,75.65,75.68,112597.0,75.0449,75.0548,74.611,74.6406,112597.0
2024-08-15 09:55:00,75.7,75.82,75.63,75.69,234487.0,74.6603,74.7786,74.5912,74.6504,234487.0
2024-08-15 10:00:00,75.7,75.93,75.7,75.92,489456.0,74.6603,74.8871,74.6603,74.8773,489456.0
2024-08-15 10:05:00,75.91,75.94,75.79,75.79,180789.0,74.8674,74.897,74.749,74.749,180789.0
2024-08-15 10:10:00,75.79,75.92,75.69,75.91,147536.0,74.749,74.8773,74.6504,74.8674,147536.0
2024-08-15 10:15:00,75.92,76.03,75.89,76.01,79434.0,74.8773,74.9857,74.8477,74.966,79434.0
2024-08-15 10:20:00,76.01,76.08,75.91,75.96,68439.0,74.966,75.0351,74.8674,74.9167,68439.0
2024-08-15 10:25:00,75.95,76.17,75.91,76.1,114986.0,74.9068,75.1238,74.8674,75.0548,114986.0
2024-08-15 10:30:00,76.09,76.25,76.09,76.22,110861.0,75.0449,75.2027,75.0449,75.1731,110861.0
2024-08-15 10:35:00,76.22,76.31,76.03,76.09,85146.0,75.1731,75.2619,74.9857,75.0449,85146.0
2024-08-15 10:40:00,76.08,76.14,75.99,76.14,105836.0,75.0351,75.0942,74.9463,75.0942,105836.0
2024-08-15 10:45:00,76.14,76.24,76.12,76.18,91119.0,75.0942,75.1929,75.0745,75.1337,91119.0
2024-08-15 10:50:00,76.18,76.23,76.13,76.2,71374.0,75.1337,75.183,75.0844,75.1534,71374.0
2024-08-15 10:55:00,76.19,76.24,76.14,76.22,71735.0,75.1435,75.1929,75.0942,75.1731,71735.0
2024-08-15 11:00:00,76.23,76.41,76.19,76.4,109736.0,75.183,75.3605,75.1435,75.3507,109736.0
2024-08-15 11:05:00,76.41,76.43,76.34,76.42,131619.0,75.3605,75.3803,75.2915,75.3704,131619.0
2024-08-15 11:10:00,76.41,76.44,76.31,76.44,83543.0,75.3605,75.3901,75.2619,75.3901,83543.0
2024-08-15 11:15:00,76.42,76.48,76.38,76.42,175345.0,75.3704,75.4296,75.3309,75.3704,175345.0
2024-08-15 11:20:00,76.41,76.48,76.37,76.44,160121.0,75.3605,75.4296,75.3211,75.3901,160121.0
2024-08-15 11:25:00,76.43,76.44,76.2,76.21,105513.0,75.3803,75.3901,75.1534,75.1633,105513.0
2024-08-15 11:30:00,76.2,76.27,76.2,76.26,42910.0,75.1534,75.2225,75.1534,75.2126,42910.0
2024-08-15 11:35:00,76.25,76.35,76.24,76.34,123274.0,75.2027,75.3014,75.1929,75.2915,123274.0
2024-08-15 11:40:00,76.34,76.4,76.32,76.33,75012.0,75.2915,75.3507,75.2718,75.2816,75012.0
2024-08-15 11:45:00,76.36,76.38,76.28,76.36,58921.0,75.3112,75.3309,75.2323,75.3112,58921.0
2024-08-15 11:50:00,76.36,76.36,76.3,76.34,15354.0,75.3112,75.3112,75.252,75.2915,15354.0
2024-08-15 11:55:00,76.33,76.35,76.26,76.27,31646.0,75.2816,75.3014,75.2126,75.2225,31646.0
2024-08-15 12:00:00,76.26,76.32,76.23,76.31,17783.0,75.2126,75.2718,75.183,75.2619,17783.0
2024-08-15 12:05:00,76.31,76.33,76.28,76.31,27896.0,75.2619,75.2816,75.2323,75.2619,27896.0
2024-08-15 12:10:00,76.31,76.4,76.31,76.39,75806.0,75.2619,75.3507,75.2619,75.3408,75806.0
2024-08-15 12:15:00,76.39,76.43,76.32,76.37,34505.0,75.3408,75.3803,75.2718,75.3211,34505.0
2024-08-15 12:20:00,76.38,76.48,76.37,76.44,29506.0,75.3309,75.4296,75.3211,75.3901,29506.0
2024-08-15 12:25:00,76.44,76.53,76.41,76.5,37017.0,75.3901,75.4789,75.3605,75.4493,37017.0
2024-08-15 12:30:00,76.51,76.6,76.48,76.58,37212.0,75.4592,75.5479,75.4296,75.5282,37212.0
2024-08-15 12:35:00,76.57,76.58,76.48,76.5,166088.0,75.5183,75.5282,75.4296,75.4493,166088.0
2024-08-15 12:40:00,76.52,76.54,76.34,76.37,205351.0,75.469,75.4887,75.2915,75.3211,205351.0
2024-08-15 12:45:00,76.37,76.4,76.28,76.34,28802.0,75.3211,75.3507,75.2323,75.2915,28802.0
2024-08-15 12:50:00,76.33,76.42,76.32,76.42,13522.0,75.2816,75.3704,75.2718,75.3704,13522.0
2024-08-15 12:55:00,76.42,76.44,76.37,76.44,20857.0,75.3704,75.3901,75.3211,75.3901,20857.0
2024-08-15 13:00:00,76.43,76.43,76.36,76.4,40897.0,75.3803,75.3803,75.3112,75.3507,40897.0
2024-08-15 13:05:00,76.4,76.41,76.32,76.34,19846.0,75.3507,75.3605,75.2718,75.2915,19846.0
2024-08-15 13:10:00,76.34,76.42,76.34,76.41,16113.0,75.2915,75.3704,75.2915,75.3605,16113.0
2024-08-15 13:15:00,76.42,76.46,76.41,76.44,37105.0,75.3704,75.4098,75.3605,75.3901,37105.0
2024-08-15 13:20:00,76.45,76.53,76.44,76.52,20091.0,75.4,75.4789,75.3901,75.469,20091.0
2024-08-15 13:25:00,76.52,76.58,76.5,76.5,89779.0,75.469,75.5282,75.4493,75.4493,89779.0
2024-08-15 13:30:00,76.5,76.6,76.49,76.58,37166.0,75.4493,75.5479,75.4394,75.5282,37166.0
2024-08-15 13:35:00,76.59,76.62,76.56,76.59,9864.0,75.5381,75.5676,75.5085,75.5381,9864.0
2024-08-15 13:40:00,76.58,76.59,76.51,76.54,15891.0,75.5282,75.5381,75.4592,75.4887,15891.0
2024-08-15 13:45:00,76.55,76.59,76.5,76.52,14188.0,75.4986,75.5381,75.4493,75.469,14188.0
2024-08-15 13:50:00,76.51,76.56,76.49,76.54,16915.0,75.4592,75.5085,75.4394,75.4887,16915.0
2024-08-15 13:55:00,76.54,76.56,76.47,76.52,26525.0,75.4887,75.5085,75.4197,75.469,26525.0
2024-08-15 14:00:00,76.53,76.54,76.48,76.53,24372.0,75.4789,75.4887,75.4296,75.4789,24372.0
2024-08-15 14:05:00,76.54,76.55,76.48,76.49,22987.0,75.4887,75.4986,75.4296,75.4394,22987.0
2024-08-15 14:10:00,76.48,76.51,76.38,76.39,13865.0,75.4296,75.4592,75.3309,75.3408,13865.0
2024-08-15 14:15:00,76.39,76.45,76.34,76.45,19104.0,75.3408,75.4,75.2915,75.4,19104.0
2024-08-15 14:20:00,76.45,76.47,76.41,76.47,9186.0,75.4,75.4197,75.3605,75.4197,9186.0
2024-08-15 14:25:00,76.47,76.5,76.45,76.48,15792.0,75.4197,75.4493,75.4,75.4296,15792.0
2024-08-15 14:30:00,76.48,76.5,76.43,76.44,47441.0,75.4296,75.4493,75.3803,75.3901,47441.0
2024-08-15 14:35:00,76.44,76.53,76.44,76.51,13637.0,75.3901,75.4789,75.3901,75.4592,13637.0
2024-08-15 14:40:00,76.52,76.6,76.52,76.59,52485.0,75.469,75.5479,75.469,75.5381,52485.0
2024-08-15 14:45:00,76.59,76.64,76.57,76.62,65811.0,75.5381,75.5874,75.5183,75.5676,65811.0
2024-08-15 14:50:00,76.62,76.64,76.55,76.62,41462.0,75.5676,75.5874,75.4986,75.5676,41462.0
2024-08-15 14:55:00,76.62,76.63,76.59,76.59,33719.0,75.5676,75.5775,75.5381,75.5381,33719.0
2024-08-15 15:00:00,76.58,76.58,76.52,76.53,34605.0,75.5282,75.5282,75.469,75.4789,34605.0
2024-08-15 15:05:00,76.53,76.55,76.49,76.52,29428.0,75.4789,75.4986,75.4394,75.469,29428.0
2024-08-15 15:10:00,76.52,76.52,76.45,76.48,39115.0,75.469,75.469,75.4,75.4296,39115.0
2024-08-15 15:15:00,76.48,76.6,76.47,76.59,67248.0,75.4296,75.5479,75.4197,75.5381,67248.0
2024-08-15 15:20:00,76.59,76.7,76.59,76.69,44676.0,75.5381,75.6465,75.5381,75.6367,44676.0
2024-08-15 15:25:00,76.69,76.71,76.65,76.7,127453.0,75.6367,75.6564,75.5972,75.6465,127453.0
2024-08-15 15:30:00,76.69,76.72,76.61,76.63,68526.0,75.6367,75.6663,75.5578,75.5775,68526.0
2024-08-15 15:35:00,76.63,76.65,76.59,76.61,194103.0,75.5775,75.5972,75.5381,75.5578,194103.0
2024-08-15 15:40:00,76.62,76.63,76.53,76.53,98455.0,75.5676,75.5775,75.4789,75.4789,98455.0
2024-08-15 15:45:00,76.53,76.54,76.43,76.44,187311.0,75.4789,75.4887,75.3803,75.3901,187311.0
2024-08-15 15:50:00,76.44,76.52,76.33,76.38,283387.0,75.3901,75.469,75.2816,75.3309,283387.0
2024-08-15 15:55:00,76.38,76.51,76.37,76.49,460305.0,75.3309,75.4592,75.3211,75.4394,460305.0
2024-08-16 09:30:00,76.2,76.51,76.17,76.37,130845.0,75.1534,75.4592,75.1238,75.3211,130845.0
2024-08-16 09:35:00,76.34,76.73,76.34,76.56,129525.0,75.2915,75.6761,75.2915,75.5085,129525.0
2024-08-16 09:40:00,76.56,76.85,76.55,76.72,110307.0,75.5085,75.7945,75.4986,75.6663,110307.0
2024-08-16 09:45:00,76.78,76.81,76.65,76.78,76865.0,75.7254,75.755,75.5972,75.7254,76865.0
2024-08-16 09:50:00,76.8,77.08,76.79,76.96,62019.0,75.7452,76.0213,75.7353,75.903,62019.0
2024-08-16 09:55:00,76.96,77.34,76.94,77.15,99912.0,75.903,76.2778,75.8832,76.0904,99912.0
2024-08-16 10:00:00,77.15,77.34,77.05,77.07,41525.0,76.0904,76.2778,75.9917,76.0115,41525.0
2024-08-16 10:05:00,77.06,77.22,76.94,76.97,87657.0,76.0016,76.1594,75.8832,75.9128,87657.0
2024-08-16 10:10:00,76.94,77.07,76.94,76.98,53306.0,75.8832,76.0115,75.8832,75.9227,53306.0
2024-08-16 10:15:00,76.96,77.02,76.88,76.92,21063.0,75.903,75.9621,75.8241,75.8635,21063.0
2024-08-16 10:20:00,76.92,77.01,76.79,76.82,115691.0,75.8635,75.9523,75.7353,75.7649,115691.0
2024-08-16 10:25:00,76.82,76.95,76.82,76.88,73284.0,75.7649,75.8931,75.7649,75.8241,73284.0
2024-08-16 10:30:00,76.9,76.92,76.79,76.81,48185.0,75.8438,75.8635,75.7353,75.755,48185.0
2024-08-16 10:35:00,76.81,76.86,76.79,76.79,40125.0,75.755,75.8043,75.7353,75.7353,40125.0
2024-08-16 10:40:00,76.79,76.82,76.69,76.71,101645.0,75.7353,75.7649,75.6367,75.6564,101645.0
2024-08-16 10:45:00,76.72,76.78,76.62,76.64,15448.0,75.6663,75.7254,75.5676,75.5874,15448.0
2024-08-16 10:50:00,76.65,76.82,76.65,76.76,127980.0,75.5972,75.7649,75.5972,75.7057,127980.0
2024-08-16 10:55:00,76.77,76.86,76.74,76.74,17815.0,75.7156,75.8043,75.686,75.686,17815.0
2024-08-16 11:00:00,76.75,76.83,76.75,76.83,11808.0,75.6959,75.7748,75.6959,75.7748,11808.0
2024-08-16 11:05:00,76.83,76.95,76.83,76.88,79421.0,75.7748,75.8931,75.7748,75.8241,79421.0
2024-08-16 11:10:00,76.89,76.95,76.86,76.93,14626.0,75.8339,75.8931,75.8043,75.8734,14626.0
2024-08-16 11:15:00,76.92,76.93,76.81,76.84,68873.0,75.8635,75.8734,75.755,75.7846,68873.0
2024-08-16 11:20:00,76.84,76.84,76.75,76.81,70945.0,75.7846,75.7846,75.6959,75.755,70945.0
2024-08-16 11:25:00,76.81,76.87,76.78,76.87,16053.0,75.755,75.8142,75.7254,75.8142,16053.0
2024-08-16 11:30:00,76.87,76.93,76.86,76.91,14302.0,75.8142,75.8734,75.8043,75.8537,14302.0
2024-08-16 11:35:00,76.92,77.01,76.91,76.95,10759.0,75.8635,75.9523,75.8537,75.8931,10759.0
2024-08-16 11:40:00,76.95,77.03,76.93,77.02,15967.0,75.8931,75.972,75.8734,75.9621,15967.0
2024-08-16 11:45:00,77.02,77.1,77.02,77.09,11073.0,75.9621,76.0411,75.9621,76.0312,11073.0
2024-08-16 11:50:00,77.08,77.11,77.03,77.08,46187.0,76.0213,76.0509,75.972,76.0213,46187.0
2024-08-16 11:55:00,77.08,77.13,77.04,77.04,64766.0,76.0213,76.0706,75.9819,75.9819,64766.0
2024-08-16 12:00:00,77.03,77.1,77.02,77.08,16997.0,75.972,76.0411,75.9621,76.0213,16997.0
2024-08-16 12:05:00,77.07,77.11,77.04,77.08,7270.0,76.0115,76.0509,75.9819,76.0213,7270.0
2024-08-16 12:10:00,77.08,77.12,77.03,77.12,8877.0,76.0213,76.0608,75.972,76.0608,8877.0
2024-08-16 12:15:00,77.13,77.19,77.12,77.19,16591.0,76.0706,76.1298,76.0608,76.1298,16591.0
2024-08-16 12:20:00,77.18,77.23,77.18,77.19,120942.0,76.12,76.1693,76.12,76.1298,120942.0
2024-08-16 12:25:00,77.19,77.23,77.13,77.22,11790.0,76.1298,76.1693,76.0706,76.1594,11790.0
2024-08-16 12:30:00,77.21,77.23,77.19,77.22,6575.0,76.1495,76.1693,76.1298,76.1594,6575.0
2024-08-16 12:35:00,77.22,77.24,77.19,77.22,7569.0,76.1594,76.1791,76.1298,76.1594,7569.0
2024-08-16 12:40:00,77.22,77.24,77.21,77.24,7919.0,76.1594,76.1791,76.1495,76.1791,7919.0
2024-08-16 12:45:00,77.23,77.28,77.18,77.28,50897.0,76.1693,76.2186,76.12,76.2186,50897.0
2024-08-16 12:50:00,77.28,77.34,77.28,77.34,22566.0,76.2186,76.2778,76.2186,76.2778,22566.0
2024-08-16 12:55:00,77.34,77.5,77.34,77.43,16036.0,76.2778,76.4356,76.2778,76.3665,16036.0
2024-08-16 13:00:00,77.44,77.45,77.41,77.44,17758.0,76.3764,76.3862,76.3468,76.3764,17758.0
2024-08-16 13:05:00,77.44,77.47,77.29,77.3,93030.0,76.3764,76.406,76.2284,76.2383,93030.0
2024-08-16 13:10:00,77.3,77.38,77.3,77.36,13552.0,76.2383,76.3172,76.2383,76.2975,13552.0
2024-08-16 13:15:00,77.35,77.39,77.32,77.39,39380.0,76.2876,76.3271,76.258,76.3271,39380.0
2024-08-16 13:20:00,77.4,77.42,77.38,77.4,13905.0,76.3369,76.3567,76.3172,76.3369,13905.0
2024-08-16 13:25:00,77.41,77.42,77.34,77.36,6568.0,76.3468,76.3567,76.2778,76.2975,6568.0
2024-08-16 13:30:00,77.35,77.36,77.32,77.32,10951.0,76.2876,76.2975,76.258,76.258,10951.0
2024-08-16 13:35:00,77.32,77.39,77.32,77.38,29557.0,76.258,76.3271,76.258,76.3172,29557.0
2024-08-16 13:40:00,77.38,77.38,77.31,77.36,11271.0,76.3172,76.3172,76.2482,76.2975,11271.0
2024-08-16 13:45:00,77.35,77.35,77.3,77.34,8965.0,76.2876,76.2876,76.2383,76.2778,8965.0
2024-08-16 13:50:00,77.34,77.35,77.27,77.28,6095.0,76.2778,76.2876,76.2087,76.2186,6095.0
2024-08-16 13:55:00,77.31,77.4,77.31,77.38,16300.0,76.2482,76.3369,76.2482,76.3172,16300.0
2024-08-16 14:00:00,77.37,77.38,77.28,77.3,9369.0,76.3073,76.3172,76.2186,76.2383,9369.0
2024-08-16 14:05:00,77.3,77.3,77.24,77.24,5942.0,76.2383,76.2383,76.1791,76.1791,5942.0
2024-08-16 14:10:00,77.23,77.24,77.14,77.19,27200.0,76.1693,76.1791,76.0805,76.1298,27200.0
2024-08-16 14:15:00,77.2,77.24,77.18,77.24,14439.0,76.1397,76.1791,76.12,76.1791,14439.0
2024-08-16 14:20:00,77.24,77.24,77.17,77.2,7010.0,76.1791,76.1791,76.1101,76.1397,7010.0
2024-08-16 14:25:00,77.2,77.25,77.2,77.24,9123.0,76.1397,76.189,76.1397,76.1791,9123.0
2024-08-16 14:30:00,77.25,77.27,77.21,77.25,14711.0,76.189,76.2087,76.1495,76.189,14711.0
2024-08-16 14:35:00,77.26,77.27,77.24,77.26,12503.0,76.1989,76.2087,76.1791,76.1989,12503.0
2024-08-16 14:40:00,77.26,77.27,77.19,77.2,12534.0,76.1989,76.2087,76.1298,76.1397,12534.0
2024-08-16 14:45:00,77.2,77.25,77.2,77.24,8793.0,76.1397,76.189,76.1397,76.1791,8793.0
2024-08-16 14:50:00,77.23,77.25,77.18,77.23,22932.0,76.1693,76.189,76.12,76.1693,22932.0
2024-08-16 14:55:00,77.23,77.25,77.2,77.22,18169.0,76.1693,76.189,76.1397,76.1594,18169.0
2024-08-16 15:00:00,77.22,77.25,77.18,77.19,18319.0,76.1594,76.189,76.12,76.1298,18319.0
2024-08-16 15:05:00,77.19,77.2,77.13,77.16,11580.0,76.1298,76.1397,76.0706,76.1002,11580.0
2024-08-16 15:10:00,77.15,77.18,77.12,77.17,16594.0,76.0904,76.12,76.0608,76.1101,16594.0
2024-08-16 15:15:00,77.16,77.16,77.09,77.12,50906.0,76.1002,76.1002,76.0312,76.0608,50906.0
2024-08-16 15:20:00,77.12,77.16,77.09,77.14,75853.0,76.0608,76.1002,76.0312,76.0805,75853.0
2024-08-16 15:25:00,77.14,77.2,77.11,77.16,48306.0,76.0805,76.1397,76.0509,76.1002,48306.0
2024-08-16 15:30:00,77.16,77.2,77.11,77.15,51498.0,76.1002,76.1397,76.0509,76.0904,51498.0
2024-08-16 15:35:00,77.14,77.19,77.13,77.19,17660.0,76.0805,76.1298,76.0706,76.1298,17660.0
2024-08-16 15:40:00,77.19,77.2,77.13,77.15,48274.0,76.1298,76.1397,76.0706,76.0904,48274.0
2024-08-16 15:45:00,77.15,77.19,77.1,77.17,182434.0,76.0904,76.1298,76.0411,76.1101,182434.0
2024-08-16 15:50:00,77.17,77.23,77.1,77.15,139635.0,76.1101,76.1693,76.0411,76.0904,139635.0
2024-08-16 15:55:00,77.14,77.15,77.08,77.14,198809.0,76.0805,76.0904,76.0213,76.0805,198809.0
2024-08-19 09:30:00,76.97,77.51,76.97,77.48,83380.0,75.9128,76.4454,75.9128,76.4158,83380.0
2024-08-19 09:35:00,77.49,77.49,77.22,77.34,22933.0,76.4257,76.4257,76.1594,76.2778,22933.0
2024-08-19 09:40:00,77.35,77.4,77.12,77.21,40295.0,76.2876,76.3369,76.0608,76.1495,40295.0
2024-08-19 09:45:00,77.21,77.38,77.11,77.34,105899.0,76.1495,76.3172,76.0509,76.2778,105899.0
2024-08-19 09:50:00,77.35,77.4,77.28,77.32,67532.0,76.2876,76.3369,76.2186,76.258,67532.0
2024-08-19 09:55:00,77.32,77.34,77.21,77.24,23563.0,76.258,76.2778,76.1495,76.1791,23563.0
2024-08-19 10:00:00,77.22,77.26,77.13,77.17,21192.0,76.1594,76.1989,76.0706,76.1101,21192.0
2024-08-19 10:05:00,77.19,77.33,77.16,77.26,78551.0,76.1298,76.2679,76.1002,76.1989,78551.0
2024-08-19 10:10:00,77.27,77.27,77.12,77.12,34739.0,76.2087,76.2087,76.0608,76.0608,34739.0
2024-08-19 10:15:00,77.12,77.18,76.97,76.98,48244.0,76.0608,76.12,75.9128,75.9227,48244.0
2024-08-19 10:20:00,76.98,77.07,76.95,77.07,31638.0,75.9227,76.0115,75.8931,76.0115,31638.0
2024-08-19 10:25:00,77.06,77.09,77.01,77.07,27026.0,76.0016,76.0312,75.9523,76.0115,27026.0
2024-08-19 10:30:00,77.07,77.18,77.04,77.14,85039.0,76.0115,76.12,75.9819,76.0805,85039.0
2024-08-19 10:35:00,77.14,77.18,77.11,77.17,37137.0,76.0805,76.12,76.0509,76.1101,37137.0
2024-08-19 10:40:00,77.16,77.25,77.13,77.22,63951.0,76.1002,76.189,76.0706,76.1594,63951.0
2024-08-19 10:45:00,77.22,77.28,77.21,77.22,89280.0,76.1594,76.2186,76.1495,76.1594,89280.0
2024-08-19 10:50:00,77.22,77.36,77.21,77.33,87254.0,76.1594,76.2975,76.1495,76.2679,87254.0
2024-08-19 10:55:00,77.32,77.41,77.29,77.41,43097.0,76.258,76.3468,76.2284,76.3468,43097.0
2024-08-19 11:00:00,77.4,77.44,77.36,77.42,81235.0,76.3369,76.3764,76.2975,76.3567,81235.0
2024-08-19 11:05:00,77.42,77.49,77.36,77.47,80773.0,76.3567,76.4257,76.2975,76.406,80773.0
2024-08-19 11:10:00,77.47,77.56,77.42,77.55,95559.0,76.406,76.4947,76.3567,76.4849,95559.0
2024-08-19 11:15:00,77.55,77.56,77.45,77.52,32037.0,76.4849,76.4947,76.3862,76.4553,32037.0
2024-08-19 11:20:00,77.53,77.54,77.45,77.49,16124.0,76.4651,76.475,76.3862,76.4257,16124.0
2024-08-19 11:25:00,77.48,77.49,77.35,77.36,14836.0,76.4158,76.4257,76.2876,76.2975,14836.0
2024-08-19 11:30:00,77.36,77.48,77.34,77.46,92028.0,76.2975,76.4158,76.2778,76.3961,92028.0
2024-08-19 11:35:00,77.46,77.49,77.46,77.46,35048.0,76.3961,76.4257,76.3961,76.3961,35048.0
2024-08-19 11:40:00,77.46,77.5,77.42,77.47,15422.0,76.3961,76.4356,76.3567,76.406,15422.0
2024-08-19 11:45:00,77.46,77.47,77.38,77.4,25918.0,76.3961,76.406,76.3172,76.3369,25918.0
2024-08-19 11:50:00,77.4,77.46,77.39,77.41,48943.0,76.3369,76.3961,76.3271,76.3468,48943.0
2024-08-19 11:55:00,77.41,77.43,77.27,77.3,37204.0,76.3468,76.3665,76.2087,76.2383,37204.0
2024-08-19 12:00:00,77.29,77.37,77.27,77.28,27989.0,76.2284,76.3073,76.2087,76.2186,27989.0
2024-08-19 12:05:00,77.26,77.32,77.23,77.29,45162.0,76.1989,76.258,76.1693,76.2284,45162.0
2024-08-19 12:10:00,77.29,77.34,77.29,77.34,18964.0,76.2284,76.2778,76.2284,76.2778,18964.0
2024-08-19 12:15:00,77.33,77.35,77.32,77.33,7470.0,76.2679,76.2876,76.258,76.2679,7470.0
2024-08-19 12:20:00,77.33,77.37,77.31,77.32,27187.0,76.2679,76.3073,76.2482,76.258,27187.0
2024-08-19 12:25:00,77.32,77.43,77.31,77.43,26323.0,76.258,76.3665,76.2482,76.3665,26323.0
2024-08-19 12:30:00,77.41,77.41,77.35,77.38,21556.0,76.3468,76.3468,76.2876,76.3172,21556.0
2024-08-19 12:35:00,77.38,77.41,77.36,77.38,11646.0,76.3172,76.3468,76.2975,76.3172,11646.0
2024-08-19 12:40:00,77.38,77.4,77.34,77.37,46000.0,76.3172,76.3369,76.2778,76.3073,46000.0
2024-08-19 12:45:00,77.37,77.42,77.35,77.39,28999.0,76.3073,76.3567,76.2876,76.3271,28999.0
2024-08-19 12:50:00,77.4,77.44,77.39,77.39,17437.0,76.3369,76.3764,76.3271,76.3271,17437.0
2024-08-19 12:55:00,77.39,77.42,77.37,77.42,14387.0,76.3271,76.3567,76.3073,76.3567,14387.0
2024-08-19 13:00:00,77.41,77.41,77.36,77.37,18480.0,76.3468,76.3468,76.2975,76.3073,18480.0
2024-08-19 13:05:00,77.38,77.42,77.37,77.4,19821.0,76.3172,76.3567,76.3073,76.3369,19821.0
2024-08-19 13:10:00,77.4,77.41,77.33,77.39,35655.0,76.3369,76.3468,76.2679,76.3271,35655.0
2024-08-19 13:15:00,77.39,77.39,77.35,77.37,30731.0,76.3271,76.3271,76.2876,76.3073,30731.0
2024-08-19 13:20:00,77.37,77.38,77.34,77.37,17937.0,76.3073,76.3172,76.2778,76.3073,17937.0
2024-08-19 13:25:00,77.37,77.37,77.3,77.31,16526.0,76.3073,76.3073,76.2383,76.2482,16526.0
2024-08-19 13:30:00,77.31,77.33,77.26,77.31,13573.0,76.2482,76.2679,76.1989,76.2482,13573.0
2024-08-19 13:35:00,77.31,77.33,77.28,77.29,24610.0,76.2482,76.2679,76.2186,76.2284,24610.0
2024-08-19 13:40:00,77.31,77.31,77.27,77.31,19412.0,76.2482,76.2482,76.2087,76.2482,19412.0
2024-08-19 13:45:00,77.31,77.31,77.27,77.31,27853.0,76.2482,76.2482,76.2087,76.2482,27853.0
2024-08-19 13:50:00,77.31,77.31,77.25,77.26,16961.0,76.2482,76.2482,76.189,76.1989,16961.0
2024-08-19 13:55:00,77.26,77.34,77.25,77.33,56817.0,76.1989,76.2778,76.189,76.2679,56817.0
2024-08-19 14:00:00,77.33,77.33,77.29,77.31,24886.0,76.2679,76.2679,76.2284,76.2482,24886.0
2024-08-19 14:05:00,77.3,77.31,77.24,77.26,20638.0,76.2383,76.2482,76.1791,76.1989,20638.0
2024-08-19 14:10:00,77.25,77.25,77.22,77.23,17219.0,76.189,76.189,76.1594,76.1693,17219.0
2024-08-19 14:15:00,77.24,77.27,77.23,77.23,52862.0,76.1791,76.2087,76.1693,76.1693,52862.0
2024-08-19 14:20:00,77.23,77.31,77.2,77.27,73665.0,76.1693,76.2482,76.1397,76.2087,73665.0
2024-08-19 14:25:00,77.26,77.27,77.23,77.25,15584.0,76.1989,76.2087,76.1693,76.189,15584.0
2024-08-19 14:30:00,77.25,77.29,77.21,77.29,61771.0,76.189,76.2284,76.1495,76.2284,61771.0
2024-08-19 14:35:00,77.29,77.3,77.23,77.25,21879.0,76.2284,76.2383,76.1693,76.189,21879.0
2024-08-19 14:40:00,77.26,77.33,77.25,77.31,59806.0,76.1989,76.2679,76.189,76.2482,59806.0
2024-08-19 14:45:00,77.31,77.32,77.25,77.28,16806.0,76.2482,76.258,76.189,76.2186,16806.0
2024-08-19 14:50:00,77.27,77.34,77.26,77.3,62184.0,76.2087,76.2778,76.1989,76.2383,62184.0
2024-08-19 14:55:00,77.31,77.35,77.29,77.3,45139.0,76.2482,76.2876,76.2284,76.2383,45139.0
2024-08-19 15:00:00,77.29,77.29,77.24,77.25,19686.0,76.2284,76.2284,76.1791,76.189,19686.0
2024-08-19 15:05:00,77.24,77.28,77.23,77.23,18777.0,76.1791,76.2186,76.1693,76.1693,18777.0
2024-08-19 15:10:00,77.23,77.23,77.18,77.18,13868.0,76.1693,76.1693,76.12,76.12,13868.0
2024-08-19 15:15:00,77.18,77.19,77.16,77.17,28587.0,76.12,76.1298,76.1002,76.1101,28587.0
2024-08-19 15:20:00,77.17,77.17,77.12,77.16,31875.0,76.1101,76.1101,76.0608,76.1002,31875.0
2024-08-19 15:25:00,77.16,77.22,77.15,77.17,58899.0,76.1002,76.1594,76.0904,76.1101,58899.0
2024-08-19 15:30:00,77.16,77.16,77.07,77.08,37939.0,76.1002,76.1002,76.0115,76.0213,37939.0
2024-08-19 15:35:00,77.09,77.11,77.01,77.1,150374.0,76.0312,76.0509,75.9523,76.0411,150374.0
2024-08-19 15:40:00,77.1,77.17,77.08,77.17,83959.0,76.0411,76.1101,76.0213,76.1101,83959.0
2024-08-19 15:45:00,77.16,77.24,77.15,77.16,108924.0,76.1002,76.1791,76.0904,76.1002,108924.0
2024-08-19 15:50:00,77.16,77.2,77.1,77.17,146363.0,76.1002,76.1397,76.0411,76.1101,146363.0
2024-08-19 15:55:00,77.17,77.2,77.12,77.16,176898.0,76.1101,76.1397,76.0608,76.1002,176898.0
2024-08-20 09:30:00,77.04,77.08,76.82,76.92,55783.0,75.9819,76.0213,75.7649,75.8635,55783.0
2024-08-20 09:35:00,76.98,77.09,76.9,76.94,96298.0,75.9227,76.0312,75.8438,75.8832,96298.0
2024-08-20 09:40:00,76.96,77.16,76.96,77.12,46208.0,75.903,76.1002,75.903,76.0608,46208.0
2024-08-20 09:45:00,77.1,77.13,76.9,76.95,41852.0,76.0411,76.0706,75.8438,75.8931,41852.0
2024-08-20 09:50:00,76.94,77.05,76.88,76.99,34143.0,75.8832,75.9917,75.8241,75.9326,34143.0
2024-08-20 09:55:00,76.97,77.05,76.94,77.01,51289.0,75.9128,75.9917,75.8832,75.9523,51289.0
2024-08-20 10:00:00,77.0,77.1,76.99,77.06,44094.0,75.9424,76.0411,75.9326,76.0016,44094.0
2024-08-20 10:05:00,77.06,77.21,77.06,77.18,61838.0,76.0016,76.1495,76.0016,76.12,61838.0
2024-08-20 10:10:00,77.15,77.15,76.89,76.96,110789.0,76.0904,76.0904,75.8339,75.903,110789.0
2024-08-20 10:15:00,76.95,76.95,76.78,76.78,55531.0,75.8931,75.8931,75.7254,75.7254,55531.0
2024-08-20 10:20:00,76.76,76.83,76.7,76.78,41640.0,75.7057,75.7748,75.6465,75.7254,41640.0
2024-08-20 10:25:00,76.8,76.81,76.69,76.74,34840.0,75.7452,75.755,75.6367,75.686,34840.0
2024-08-20 10:30:00,76.76,76.9,76.76,76.9,50065.0,75.7057,75.8438,75.7057,75.8438,50065.0
2024-08-20 10:35:00,76.89,76.89,76.76,76.79,21212.0,75.8339,75.8339,75.7057,75.7353,21212.0
2024-08-20 10:40:00,76.79,76.83,76.63,76.63,24369.0,75.7353,75.7748,75.5775,75.5775,24369.0
2024-08-20 10:45:00,76.63,76.73,76.61,76.72,14451.0,75.5775,75.6761,75.5578,75.6663,14451.0
2024-08-20 10:50:00,76.72,76.73,76.65,76.65,10358.0,75.6663,75.6761,75.5972,75.5972,10358.0
2024-08-20 10:55:00,76.66,76.66,76.54,76.57,4995.0,75.6071,75.6071,75.4887,75.5183,4995.0
2024-08-20 11:00:00,76.55,76.56,76.48,76.48,3228.0,75.4986,75.5085,75.4296,75.4296,3228.0
2024-08-20 11:05:00,76.48,76.62,76.47,76.62,23036.0,75.4296,75.5676,75.4197,75.5676,23036.0
2024-08-20 11:10:00,76.59,76.59,76.54,76.55,23284.0,75.5381,75.5381,75.4887,75.4986,23284.0
2024-08-20 11:15:00,76.53,76.6,76.51,76.59,7176.0,75.4789,75.5479,75.4592,75.5381,7176.0
2024-08-20 11:20:00,76.61,76.61,76.53,76.56,7021.0,75.5578,75.5578,75.4789,75.5085,7021.0
2024-08-20 11:25:00,76.53,76.54,76.46,76.48,2290.0,75.4789,75.4887,75.4098,75.4296,2290.0
2024-08-20 11:30:00,76.47,76.51,76.45,76.51,9105.0,75.4197,75.4592,75.4,75.4592,9105.0
2024-08-20 11:35:00,76.51,76.57,76.48,76.56,7886.0,75.4592,75.5183,75.4296,75.5085,7886.0
2024-08-20 11:40:00,76.57,76.57,76.47,76.49,3051.0,75.5183,75.5183,75.4197,75.4394,3051.0
2024-08-20 11:45:00,76.49,76.52,76.44,76.49,10340.0,75.4394,75.469,75.3901,75.4394,10340.0
2024-08-20 11:50:00,76.49,76.53,76.49,76.51,5894.0,75.4394,75.4789,75.4394,75.4592,5894.0
2024-08-20 11:55:00,76.51,76.6,76.5,76.58,4992.0,75.4592,75.5479,75.4493,75.5282,4992.0
2024-08-20 12:00:00,76.58,76.58,76.52,76.53,9556.0,75.5282,75.5282,75.469,75.4789,9556.0
2024-08-20 12:05:00,76.53,76.54,76.52,76.52,2052.0,75.4789,75.4887,75.469,75.469,2052.0
2024-08-20 12:10:00,76.52,76.54,76.44,76.44,5090.0,75.469,75.4887,75.3901,75.3901,5090.0
2024-08-20 12:15:00,76.43,76.43,76.37,76.37,12080.0,75.3803,75.3803,75.3211,75.3211,12080.0
2024-08-20 12:20:00,76.37,76.4,76.35,76.37,12687.0,75.3211,75.3507,75.3014,75.3211,12687.0
2024-08-20 12:25:00,76.36,76.41,76.36,76.38,3300.0,75.3112,75.3605,75.3112,75.3309,3300.0
2024-08-20 12:30:00,76.36,76.37,76.32,76.34,8388.0,75.3112,75.3211,75.2718,75.2915,8388.0
2024-08-20 12:35:00,76.34,76.35,76.32,76.35,3713.0,75.2915,75.3014,75.2718,75.3014,3713.0
2024-08-20 12:40:00,76.35,76.35,76.3,76.32,6250.0,75.3014,75.3014,75.252,75.2718,6250.0
2024-08-20 12:45:00,76.32,76.34,76.31,76.33,21145.0,75.2718,75.2915,75.2619,75.2816,21145.0
2024-08-20 12:50:00,76.33,76.33,76.25,76.28,25699.0,75.2816,75.2816,75.2027,75.2323,25699.0
2024-08-20 12:55:00,76.28,76.32,76.26,76.28,6253.0,75.2323,75.2718,75.2126,75.2323,6253.0
2024-08-20 13:00:00,76.23,76.26,76.2,76.23,15133.0,75.183,75.2126,75.1534,75.183,15133.0
2024-08-20 13:05:00,76.23,76.31,76.22,76.31,16937.0,75.183,75.2619,75.1731,75.2619,16937.0
2024-08-20 13:10:00,76.32,76.32,76.26,76.26,2915.0,75.2718,75.2718,75.2126,75.2126,2915.0
2024-08-20 13:15:00,76.27,76.31,76.26,76.3,2150.0,75.2225,75.2619,75.2126,75.252,2150.0
2024-08-20 13:20:00,76.3,76.31,76.25,76.27,41231.0,75.252,75.2619,75.2027,75.2225,41231.0
2024-08-20 13:25:00,76.27,76.32,76.27,76.31,8231.0,75.2225,75.2718,75.2225,75.2619,8231.0
2024-08-20 13:30:00,76.31,76.35,76.29,76.35,2791.0,75.2619,75.3014,75.2422,75.3014,2791.0
2024-08-20 13:35:00,76.35,76.35,76.3,76.3,5610.0,75.3014,75.3014,75.252,75.252,5610.0
2024-08-20 13:40:00,76.3,76.34,76.3,76.34,14731.0,75.252,75.2915,75.252,75.2915,14731.0
2024-08-20 13:45:00,76.34,76.44,76.32,76.42,100935.0,75.2915,75.3901,75.2718,75.3704,100935.0
2024-08-20 13:50:00,76.4,76.47,76.38,76.44,70276.0,75.3507,75.4197,75.3309,75.3901,70276.0
2024-08-20 13:55:00,76.44,76.45,76.41,76.44,5213.0,75.3901,75.4,75.3605,75.3901,5213.0
2024-08-20 14:00:00,76.42,76.45,76.41,76.45,8107.0,75.3704,75.4,75.3605,75.4,8107.0
2024-08-20 14:05:00,76.44,76.49,76.42,76.48,34321.0,75.3901,75.4394,75.3704,75.4296,34321.0
2024-08-20 14:10:00,76.49,76.55,76.48,76.52,6659.0,75.4394,75.4986,75.4296,75.469,6659.0
2024-08-20 14:15:00,76.55,76.61,76.54,76.6,12950.0,75.4986,75.5578,75.4887,75.5479,12950.0
2024-08-20 14:20:00,76.59,76.66,76.59,76.65,8878.0,75.5381,75.6071,75.5381,75.5972,8878.0
2024-08-20 14:25:00,76.66,76.66,76.53,76.53,2963.0,75.6071,75.6071,75.4789,75.4789,2963.0
2024-08-20 14:30:00,76.55,76.56,76.52,76.55,11197.0,75.4986,75.5085,75.469,75.4986,11197.0
2024-08-20 14:35:00,76.53,76.58,76.52,76.56,10669.0,75.4789,75.5282,75.469,75.5085,10669.0
2024-08-20 14:40:00,76.56,76.57,76.52,76.52,13349.0,75.5085,75.5183,75.469,75.469,13349.0
2024-08-20 14:45:00,76.5,76.53,76.47,76.53,36351.0,75.4493,75.4789,75.4197,75.4789,36351.0
2024-08-20 14:50:00,76.54,76.56,76.47,76.49,8060.0,75.4887,75.5085,75.4197,75.4394,8060.0
2024-08-20 14:55:00,76.48,76.52,76.47,76.49,7816.0,75.4296,75.469,75.4197,75.4394,7816.0
2024-08-20 15:00:00,76.49,76.52,76.48,76.51,6983.0,75.4394,75.469,75.4296,75.4592,6983.0
2024-08-20 15:05:00,76.52,76.55,76.48,76.52,21576.0,75.469,75.4986,75.4296,75.469,21576.0
2024-08-20 15:10:00,76.52,76.54,76.51,76.53,5925.0,75.469,75.4887,75.4592,75.4789,5925.0
2024-08-20 15:15:00,76.53,76.56,76.53,76.56,7836.0,75.4789,75.5085,75.4789,75.5085,7836.0
2024-08-20 15:20:00,76.56,76.59,76.54,76.59,7237.0,75.5085,75.5381,75.4887,75.5381,7237.0
2024-08-20 15:25:00,76.59,76.6,76.55,76.56,11588.0,75.5381,75.5479,75.4986,75.5085,11588.0
2024-08-20 15:30:00,76.56,76.59,76.51,76.55,48487.0,75.5085,75.5381,75.4592,75.4986,48487.0
2024-08-20 15:35:00,76.56,76.61,76.54,76.55,28201.0,75.5085,75.5578,75.4887,75.4986,28201.0
2024-08-20 15:40:00,76.55,76.6,76.54,76.58,65973.0,75.4986,75.5479,75.4887,75.5282,65973.0
2024-08-20 15:45:00,76.58,76.63,76.57,76.62,42939.0,75.5282,75.5775,75.5183,75.5676,42939.0
2024-08-20 15:50:00,76.63,76.66,76.46,76.48,119290.0,75.5775,75.6071,75.4098,75.4296,119290.0
2024-08-20 15:55:00,76.48,76.54,76.47,76.54,313696.0,75.4296,75.4887,75.4197,75.4887,313696.0
2024-08-21 09:30:00,77.66,78.1,77.5,77.57,377907.0,76.5934,77.0273,76.4356,76.5046,377907.0
2024-08-21 09:35:00,77.54,77.69,77.49,77.51,100428.0,76.475,76.6229,76.4257,76.4454,100428.0
2024-08-21 09:40:00,77.52,77.53,77.33,77.53,80597.0,76.4553,76.4651,76.2679,76.4651,80597.0
2024-08-21 09:45:00,77.52,77.61,77.39,77.48,95113.0,76.4553,76.544,76.3271,76.4158,95113.0
2024-08-21 09:50:00,77.47,77.53,77.4,77.41,34284.0,76.406,76.4651,76.3369,76.3468,34284.0
2024-08-21 09:55:00,77.42,77.66,77.42,77.5,119365.0,76.3567,76.5934,76.3567,76.4356,119365.0
2024-08-21 10:00:00,77.48,77.55,77.36,77.36,51231.0,76.4158,76.4849,76.2975,76.2975,51231.0
2024-08-21 10:05:00,77.35,77.36,77.18,77.26,52487.0,76.2876,76.2975,76.12,76.1989,52487.0
2024-08-21 10:10:00,77.26,77.31,77.04,77.09,15843.0,76.1989,76.2482,75.9819,76.0312,15843.0
2024-08-21 10:15:00,77.09,77.23,77.03,77.23,9099.0,76.0312,76.1693,75.972,76.1693,9099.0
2024-08-21 10:20:00,77.25,77.36,77.2,77.34,28588.0,76.189,76.2975,76.1397,76.2778,28588.0
2024-08-21 10:25:00,77.34,77.48,77.32,77.42,10823.0,76.2778,76.4158,76.258,76.3567,10823.0
2024-08-21 10:30:00,77.44,77.49,77.31,77.38,27168.0,76.3764,76.4257,76.2482,76.3172,27168.0
2024-08-21 10:35:00,77.42,77.6,77.42,77.54,19493.0,76.3567,76.5342,76.3567,76.475,19493.0
2024-08-21 10:40:00,77.56,77.66,77.56,77.58,4700.0,76.4947,76.5934,76.4947,76.5145,4700.0
2024-08-21 10:45:00,77.56,77.57,77.33,77.33,34537.0,76.4947,76.5046,76.2679,76.2679,34537.0
2024-08-21 10:50:00,77.31,77.31,77.1,77.1,40428.0,76.2482,76.2482,76.0411,76.0411,40428.0
2024-08-21 10:55:00,77.09,77.17,77.07,77.15,53811.0,76.0312,76.1101,76.0115,76.0904,53811.0
2024-08-21 11:00:00,77.15,77.16,77.02,77.11,35557.0,76.0904,76.1002,75.9621,76.0509,35557.0
2024-08-21 11:05:00,77.11,77.16,77.11,77.15,16202.0,76.0509,76.1002,76.0509,76.0904,16202.0
2024-08-21 11:10:00,77.15,77.24,77.15,77.22,14249.0,76.0904,76.1791,76.0904,76.1594,14249.0
2024-08-21 11:15:00,77.22,77.29,77.21,77.25,11737.0,76.1594,76.2284,76.1495,76.189,11737.0
2024-08-21 11:20:00,77.26,77.27,77.18,77.25,7807.0,76.1989,76.2087,76.12,76.189,7807.0
2024-08-21 11:25:00,77.28,77.3,77.22,77.27,14806.0,76.2186,76.2383,76.1594,76.2087,14806.0
2024-08-21 11:30:00,77.28,77.32,77.25,77.27,6441.0,76.2186,76.258,76.189,76.2087,6441.0
2024-08-21 11:35:00,77.3,77.38,77.3,77.34,6334.0,76.2383,76.3172,76.2383,76.2778,6334.0
2024-08-21 11:40:00,77.36,77.41,77.33,77.37,57138.0,76.2975,76.3468,76.2679,76.3073,57138.0
2024-08-21 11:45:00,77.4,77.41,77.28,77.28,8614.0,76.3369,76.3468,76.2186,76.2186,8614.0
2024-08-21 11:50:00,77.29,77.33,77.28,77.29,16264.0,76.2284,76.2679,76.2186,76.2284,16264.0
2024-08-21 11:55:00,77.28,77.31,77.17,77.2,40166.0,76.2186,76.2482,76.1101,76.1397,40166.0
2024-08-21 12:00:00,77.2,77.2,77.09,77.14,8730.0,76.1397,76.1397,76.0312,76.0805,8730.0
2024-08-21 12:05:00,77.16,77.26,77.15,77.19,6428.0,76.1002,76.1989,76.0904,76.1298,6428.0
2024-08-21 12:10:00,77.19,77.22,77.18,77.22,3008.0,76.1298,76.1594,76.12,76.1594,3008.0
2024-08-21 12:15:00,77.21,77.25,77.2,77.24,6603.0,76.1495,76.189,76.1397,76.1791,6603.0
2024-08-21 12:20:00,77.25,77.31,77.24,77.3,6592.0,76.189,76.2482,76.1791,76.2383,6592.0
2024-08-21 12:25:00,77.31,77.34,77.29,77.29,4533.0,76.2482,76.2778,76.2284,76.2284,4533.0
2024-08-21 12:30:00,77.29,77.32,77.28,77.31,6060.0,76.2284,76.258,76.2186,76.2482,6060.0
2024-08-21 12:35:00,77.33,77.35,77.28,77.3,4128.0,76.2679,76.2876,76.2186,76.2383,4128.0
2024-08-21 12:40:00,77.3,77.34,77.28,77.33,3485.0,76.2383,76.2778,76.2186,76.2679,3485.0
2024-08-21 12:45:00,77.31,77.36,77.31,77.34,5094.0,76.2482,76.2975,76.2482,76.2778,5094.0
2024-08-21 12:50:00,77.36,77.44,77.35,77.44,2700.0,76.2975,76.3764,76.2876,76.3764,2700.0
2024-08-21 12:55:00,77.42,77.48,77.41,77.46,7348.0,76.3567,76.4158,76.3468,76.3961,7348.0
2024-08-21 13:00:00,77.46,77.49,77.42,77.46,3184.0,76.3961,76.4257,76.3567,76.3961,3184.0
2024-08-21 13:05:00,77.44,77.48,77.4,77.41,28466.0,76.3764,76.4158,76.3369,76.3468,28466.0
2024-08-21 13:10:00,77.41,77.47,77.41,77.41,14527.0,76.3468,76.406,76.3468,76.3468,14527.0
2024-08-21 13:15:00,77.43,77.44,77.38,77.41,5678.0,76.3665,76.3764,76.3172,76.3468,5678.0
2024-08-21 13:20:00,77.42,77.47,77.41,77.42,10784.0,76.3567,76.406,76.3468,76.3567,10784.0
2024-08-21 13:25:00,77.41,77.47,77.41,77.45,7209.0,76.3468,76.406,76.3468,76.3862,7209.0
2024-08-21 13:30:00,77.45,77.48,77.44,77.46,3881.0,76.3862,76.4158,76.3764,76.3961,3881.0
2024-08-21 13:35:00,77.45,77.47,77.42,77.47,3798.0,76.3862,76.406,76.3567,76.406,3798.0
2024-08-21 13:40:00,77.45,77.46,77.4,77.44,2306.0,76.3862,76.3961,76.3369,76.3764,2306.0
2024-08-21 13:45:00,77.42,77.53,77.42,77.52,4920.0,76.3567,76.4651,76.3567,76.4553,4920.0
2024-08-21 13:50:00,77.53,77.57,77.5,77.52,13840.0,76.4651,76.5046,76.4356,76.4553,13840.0
2024-08-21 13:55:00,77.52,77.52,77.46,77.48,10296.0,76.4553,76.4553,76.3961,76.4158,10296.0
2024-08-21 14:00:00,77.49,77.56,77.43,77.49,29267.0,76.4257,76.4947,76.3665,76.4257,29267.0
2024-08-21 14:05:00,77.49,77.49,77.39,77.43,14410.0,76.4257,76.4257,76.3271,76.3665,14410.0
2024-08-21 14:10:00,77.44,77.47,77.41,77.44,18204.0,76.3764,76.406,76.3468,76.3764,18204.0
2024-08-21 14:15:00,77.43,77.47,77.39,77.44,25830.0,76.3665,76.406,76.3271,76.3764,25830.0
2024-08-21 14:20:00,77.43,77.45,77.41,77.44,13872.0,76.3665,76.3862,76.3468,76.3764,13872.0
2024-08-21 14:25:00,77.45,77.49,77.44,77.49,11453.0,76.3862,76.4257,76.3764,76.4257,11453.0
2024-08-21 14:30:00,77.5,77.61,77.49,77.57,8983.0,76.4356,76.544,76.4257,76.5046,8983.0
2024-08-21 14:35:00,77.56,77.56,77.46,77.51,17265.0,76.4947,76.4947,76.3961,76.4454,17265.0
2024-08-21 14:40:00,77.5,77.51,77.45,77.48,5371.0,76.4356,76.4454,76.3862,76.4158,5371.0
2024-08-21 14:45:00,77.48,77.49,77.44,77.48,8608.0,76.4158,76.4257,76.3764,76.4158,8608.0
2024-08-21 14:50:00,77.47,77.55,77.47,77.53,7046.0,76.406,76.4849,76.406,76.4651,7046.0
2024-08-21 14:55:00,77.54,77.54,77.48,77.49,6213.0,76.475,76.475,76.4158,76.4257,6213.0
2024-08-21 15:00:00,77.49,77.5,77.43,77.45,7079.0,76.4257,76.4356,76.3665,76.3862,7079.0
2024-08-21 15:05:00,77.45,77.48,77.39,77.45,13490.0,76.3862,76.4158,76.3271,76.3862,13490.0
2024-08-21 15:10:00,77.45,77.51,77.44,77.49,24733.0,76.3862,76.4454,76.3764,76.4257,24733.0
2024-08-21 15:15:00,77.48,77.5,77.44,77.46,5030.0,76.4158,76.4356,76.3764,76.3961,5030.0
2024-08-21 15:20:00,77.46,77.46,77.35,77.41,14145.0,76.3961,76.3961,76.2876,76.3468,14145.0
2024-08-21 15:25:00,77.41,77.53,77.41,77.5,7298.0,76.3468,76.4651,76.3468,76.4356,7298.0
2024-08-21 15:30:00,77.49,77.5,77.44,77.49,20958.0,76.4257,76.4356,76.3764,76.4257,20958.0
2024-08-21 15:35:00,77.5,77.52,77.43,77.47,185644.0,76.4356,76.4553,76.3665,76.406,185644.0
2024-08-21 15:40:00,77.48,77.52,77.47,77.48,25444.0,76.4158,76.4553,76.406,76.4158,25444.0
2024-08-21 15:45:00,77.48,77.51,77.45,77.47,25889.0,76.4158,76.4454,76.3862,76.406,25889.0
2024-08-21 15:50:00,77.47,77.51,77.39,77.47,288115.0,76.406,76.4454,76.3271,76.406,288115.0
2024-08-21 15:55:00,77.47,77.54,77.47,77.47,327506.0,76.406,76.475,76.406,76.406,327506.0
2024-08-22 09:30:00,76.79,76.9,76.42,76.48,162940.0,75.7353,75.8438,75.3704,75.4296,162940.0
2024-08-22 09:35:00,76.5,76.64,76.39,76.59,56215.0,75.4493,75.5874,75.3408,75.5381,56215.0
2024-08-22 09:40:00,76.6,76.82,76.6,76.77,41625.0,75.5479,75.7649,75.5479,75.7156,41625.0
2024-08-22 09:45:00,76.82,76.99,76.4,76.4,96043.0,75.7649,75.9326,75.3507,75.3507,96043.0
2024-08-22 09:50:00,76.37,76.45,76.26,76.44,52023.0,75.3211,75.4,75.2126,75.3901,52023.0
2024-08-22 09:55:00,76.42,76.54,76.38,76.45,42238.0,75.3704,75.4887,75.3309,75.4,42238.0
2024-08-22 10:00:00,76.46,76.64,76.46,76.64,48735.0,75.4098,75.5874,75.4098,75.5874,48735.0
2024-08-22 10:05:00,76.62,76.62,76.45,76.48,28309.0,75.5676,75.5676,75.4,75.4296,28309.0
2024-08-22 10:10:00,76.51,76.61,76.45,76.61,55946.0,75.4592,75.5578,75.4,75.5578,55946.0
2024-08-22 10:15:00,76.61,76.61,76.5,76.5,18820.0,75.5578,75.5578,75.4493,75.4493,18820.0
2024-08-22 10:20:00,76.5,76.61,76.5,76.61,18611.0,75.4493,75.5578,75.4493,75.5578,18611.0
2024-08-22 10:25:00,76.63,76.65,76.57,76.65,9809.0,75.5775,75.5972,75.5183,75.5972,9809.0
2024-08-22 10:30:00,76.65,76.66,76.55,76.63,12499.0,75.5972,75.6071,75.4986,75.5775,12499.0
2024-08-22 10:35:00,76.62,76.71,76.61,76.69,10971.0,75.5676,75.6564,75.5578,75.6367,10971.0
2024-08-22 10:40:00,76.7,76.76,76.67,76.67,12475.0,75.6465,75.7057,75.617,75.617,12475.0
2024-08-22 10:45:00,76.68,76.72,76.6,76.62,24415.0,75.6268,75.6663,75.5479,75.5676,24415.0
2024-08-22 10:50:00,76.63,76.7,76.57,76.66,19480.0,75.5775,75.6465,75.5183,75.6071,19480.0
2024-08-22 10:55:00,76.66,76.69,76.6,76.61,10002.0,75.6071,75.6367,75.5479,75.5578,10002.0
2024-08-22 11:00:00,76.6,76.73,76.6,76.67,14496.0,75.5479,75.6761,75.5479,75.617,14496.0
2024-08-22 11:05:00,76.67,76.69,76.55,76.56,21018.0,75.617,75.6367,75.4986,75.5085,21018.0
2024-08-22 11:10:00,76.56,76.58,76.47,76.51,448845.0,75.5085,75.5282,75.4197,75.4592,448845.0
2024-08-22 11:15:00,76.5,76.56,76.47,76.48,94023.0,75.4493,75.5085,75.4197,75.4296,94023.0
2024-08-22 11:20:00,76.48,76.56,76.45,76.56,67166.0,75.4296,75.5085,75.4,75.5085,67166.0
2024-08-22 11:25:00,76.55,76.63,76.53,76.59,18339.0,75.4986,75.5775,75.4789,75.5381,18339.0
2024-08-22 11:30:00,76.59,76.64,76.53,76.56,19597.0,75.5381,75.5874,75.4789,75.5085,19597.0
2024-08-22 11:35:00,76.56,76.67,76.55,76.57,22154.0,75.5085,75.617,75.4986,75.5183,22154.0
2024-08-22 11:40:00,76.59,76.65,76.46,76.46,67193.0,75.5381,75.5972,75.4098,75.4098,67193.0
2024-08-22 11:45:00,76.48,76.53,76.36,76.39,38326.0,75.4296,75.4789,75.3112,75.3408,38326.0
2024-08-22 11:50:00,76.38,76.41,76.35,76.38,24453.0,75.3309,75.3605,75.3014,75.3309,24453.0
2024-08-22 11:55:00,76.39,76.46,76.37,76.44,5830.0,75.3408,75.4098,75.3211,75.3901,5830.0
2024-08-22 12:00:00,76.42,76.54,76.42,76.54,11801.0,75.3704,75.4887,75.3704,75.4887,11801.0
2024-08-22 12:05:00,76.54,76.59,76.5,76.57,3051.0,75.4887,75.5381,75.4493,75.5183,3051.0
2024-08-22 12:10:00,76.61,76.63,76.55,76.57,14538.0,75.5578,75.5775,75.4986,75.5183,14538.0
2024-08-22 12:15:00,76.58,76.59,76.47,76.57,17041.0,75.5282,75.5381,75.4197,75.5183,17041.0
2024-08-22 12:20:00,76.56,76.63,76.56,76.61,13789.0,75.5085,75.5775,75.5085,75.5578,13789.0
2024-08-22 12:25:00,76.59,76.65,76.59,76.59,4710.0,75.5381,75.5972,75.5381,75.5381,4710.0
2024-08-22 12:30:00,76.59,76.62,76.57,76.61,17551.0,75.5381,75.5676,75.5183,75.5578,17551.0
2024-08-22 12:35:00,76.61,76.63,76.58,76.59,30033.0,75.5578,75.5775,75.5282,75.5381,30033.0
2024-08-22 12:40:00,76.59,76.61,76.55,76.57,7889.0,75.5381,75.5578,75.4986,75.5183,7889.0
2024-08-22 12:45:00,76.57,76.58,76.52,76.54,8560.0,75.5183,75.5282,75.469,75.4887,8560.0
2024-08-22 12:50:00,76.53,76.53,76.37,76.37,58694.0,75.4789,75.4789,75.3211,75.3211,58694.0
2024-08-22 12:55:00,76.36,76.38,76.32,76.33,12075.0,75.3112,75.3309,75.2718,75.2816,12075.0
2024-08-22 13:00:00,76.31,76.34,76.27,76.31,10938.0,75.2619,75.2915,75.2225,75.2619,10938.0
2024-08-22 13:05:00,76.29,76.35,76.25,76.31,8866.0,75.2422,75.3014,75.2027,75.2619,8866.0
2024-08-22 13:10:00,76.34,76.41,76.31,76.34,12146.0,75.2915,75.3605,75.2619,75.2915,12146.0
2024-08-22 13:15:00,76.36,76.44,76.36,76.41,9940.0,75.3112,75.3901,75.3112,75.3605,9940.0
2024-08-22 13:20:00,76.41,76.45,76.39,76.43,10751.0,75.3605,75.4,75.3408,75.3803,10751.0
2024-08-22 13:25:00,76.42,76.42,76.38,76.4,7590.0,75.3704,75.3704,75.3309,75.3507,7590.0
2024-08-22 13:30:00,76.37,76.37,76.19,76.27,19360.0,75.3211,75.3211,75.1435,75.2225,19360.0
2024-08-22 13:35:00,76.27,76.36,76.23,76.32,16952.0,75.2225,75.3112,75.183,75.2718,16952.0
2024-08-22 13:40:00,76.32,76.36,76.29,76.33,7199.0,75.2718,75.3112,75.2422,75.2816,7199.0
2024-08-22 13:45:00,76.32,76.34,76.26,76.27,8058.0,75.2718,75.2915,75.2126,75.2225,8058.0
2024-08-22 13:50:00,76.27,76.31,76.19,76.19,17495.0,75.2225,75.2619,75.1435,75.1435,17495.0
2024-08-22 13:55:00,76.2,76.22,76.16,76.19,4608.0,75.1534,75.1731,75.114,75.1435,4608.0
2024-08-22 14:00:00,76.18,76.2,76.14,76.17,5949.0,75.1337,75.1534,75.0942,75.1238,5949.0
2024-08-22 14:05:00,76.16,76.32,76.15,76.3,7138.0,75.114,75.2718,75.1041,75.252,7138.0
2024-08-22 14:10:00,76.3,76.34,76.25,76.3,13729.0,75.252,75.2915,75.2027,75.252,13729.0
2024-08-22 14:15:00,76.31,76.38,76.28,76.38,13383.0,75.2619,75.3309,75.2323,75.3309,13383.0
2024-08-22 14:20:00,76.39,76.4,76.34,76.36,9785.0,75.3408,75.3507,75.2915,75.3112,9785.0
2024-08-22 14:25:00,76.35,76.39,76.32,76.39,5429.0,75.3014,75.3408,75.2718,75.3408,5429.0
2024-08-22 14:30:00,76.39,76.44,76.35,76.42,4939.0,75.3408,75.3901,75.3014,75.3704,4939.0
2024-08-22 14:35:00,76.42,76.43,76.4,76.42,2600.0,75.3704,75.3803,75.3507,75.3704,2600.0
2024-08-22 14:40:00,76.41,76.44,76.39,76.43,4763.0,75.3605,75.3901,75.3408,75.3803,4763.0
2024-08-22 14:45:00,76.44,76.48,76.42,76.42,9419.0,75.3901,75.4296,75.3704,75.3704,9419.0
2024-08-22 14:50:00,76.43,76.44,76.35,76.35,9947.0,75.3803,75.3901,75.3014,75.3014,9947.0
2024-08-22 14:55:00,76.35,76.39,76.32,76.34,11536.0,75.3014,75.3408,75.2718,75.2915,11536.0
2024-08-22 15:00:00,76.34,76.47,76.34,76.47,27285.0,75.2915,75.4197,75.2915,75.4197,27285.0
2024-08-22 15:05:00,76.46,76.46,76.42,76.45,6043.0,75.4098,75.4098,75.3704,75.4,6043.0
2024-08-22 15:10:00,76.46,76.55,76.46,76.52,40969.0,75.4098,75.4986,75.4098,75.469,40969.0
2024-08-22 15:15:00,76.54,76.55,76.47,76.5,13098.0,75.4887,75.4986,75.4197,75.4493,13098.0
2024-08-22 15:20:00,76.5,76.51,76.33,76.34,21317.0,75.4493,75.4592,75.2816,75.2915,21317.0
2024-08-22 15:25:00,76.33,76.37,76.33,76.36,9691.0,75.2816,75.3211,75.2816,75.3112,9691.0
2024-08-22 15:30:00,76.35,76.39,76.31,76.31,24454.0,75.3014,75.3408,75.2619,75.2619,24454.0
2024-08-22 15:35:00,76.3,76.34,76.26,76.27,29793.0,75.252,75.2915,75.2126,75.2225,29793.0
2024-08-22 15:40:00,76.27,76.28,76.23,76.24,30384.0,75.2225,75.2323,75.183,75.1929,30384.0
2024-08-22 15:45:00,76.26,76.29,76.23,76.29,19640.0,75.2126,75.2422,75.183,75.2422,19640.0
2024-08-22 15:50:00,76.3,76.32,76.06,76.13,60612.0,75.252,75.2718,75.0153,75.0844,60612.0
2024-08-22 15:55:00,76.12,76.22,76.06,76.18,168389.0,75.0745,75.1731,75.0153,75.1337,168389.0
2024-08-23 09:30:00,77.01,77.02,76.72,77.0,32897.0,75.9523,75.9621,75.6663,75.9424,32897.0
2024-08-23 09:35:00,76.97,77.08,76.94,76.99,43655.0,75.9128,76.0213,75.8832,75.9326,43655.0
2024-08-23 09:40:00,76.98,77.06,76.96,76.96,25361.0,75.9227,76.0016,75.903,75.903,25361.0
2024-08-23 09:45:00,77.0,77.02,76.9,76.94,5670.0,75.9424,75.9621,75.8438,75.8832,5670.0
2024-08-23 09:50:00,76.93,76.93,76.74,76.87,19079.0,75.8734,75.8734,75.686,75.8142,19079.0
2024-08-23 09:55:00,76.85,76.88,76.83,76.86,6698.0,75.7945,75.8241,75.7748,75.8043,6698.0
2024-08-23 10:00:00,76.9,77.52,76.9,77.45,168035.0,75.8438,76.4553,75.8438,76.3862,168035.0
2024-08-23 10:05:00,77.42,77.46,77.23,77.44,23471.0,76.3567,76.3961,76.1693,76.3764,23471.0
2024-08-23 10:10:00,77.45,77.62,77.42,77.52,79629.0,76.3862,76.5539,76.3567,76.4553,79629.0
2024-08-23 10:15:00,77.57,77.67,77.34,77.37,294594.0,76.5046,76.6032,76.2778,76.3073,294594.0
2024-08-23 10:20:00,77.38,77.69,77.36,77.69,31121.0,76.3172,76.6229,76.2975,76.6229,31121.0
2024-08-23 10:25:00,77.69,77.87,77.63,77.83,162542.0,76.6229,76.8005,76.5638,76.761,162542.0
2024-08-23 10:30:00,77.84,77.93,77.79,77.81,86682.0,76.7709,76.8597,76.7216,76.7413,86682.0
2024-08-23 10:35:00,77.81,77.82,77.68,77.68,92423.0,76.7413,76.7512,76.6131,76.6131,92423.0
2024-08-23 10:40:00,77.68,77.93,77.64,77.92,29707.0,76.6131,76.8597,76.5736,76.8498,29707.0
2024-08-23 10:45:00,77.91,77.94,77.42,77.47,142843.0,76.8399,76.8695,76.3567,76.406,142843.0
2024-08-23 10:50:00,77.46,77.56,77.33,77.53,43214.0,76.3961,76.4947,76.2679,76.4651,43214.0
2024-08-23 10:55:00,77.52,77.69,77.47,77.66,28689.0,76.4553,76.6229,76.406,76.5934,28689.0
2024-08-23 11:00:00,77.65,77.75,77.56,77.73,19205.0,76.5835,76.6821,76.4947,76.6624,19205.0
2024-08-23 11:05:00,77.73,77.84,77.71,77.82,17203.0,76.6624,76.7709,76.6427,76.7512,17203.0
2024-08-23 11:10:00,77.81,77.86,77.63,77.85,27480.0,76.7413,76.7906,76.5638,76.7807,27480.0
2024-08-23 11:15:00,77.86,78.01,77.86,77.95,39562.0,76.7906,76.9386,76.7906,76.8794,39562.0
2024-08-23 11:20:00,77.96,77.99,77.88,77.94,86685.0,76.8892,76.9188,76.8103,76.8695,86685.0
2024-08-23 11:25:00,77.94,78.03,77.87,77.94,23313.0,76.8695,76.9583,76.8005,76.8695,23313.0
2024-08-23 11:30:00,77.93,78.03,77.93,78.03,40796.0,76.8597,76.9583,76.8597,76.9583,40796.0
2024-08-23 11:35:00,78.0,78.11,78.0,78.09,14822.0,76.9287,77.0372,76.9287,77.0175,14822.0
2024-08-23 11:40:00,78.09,78.15,77.93,77.97,26217.0,77.0175,77.0766,76.8597,76.8991,26217.0
2024-08-23 11:45:00,77.97,77.97,77.82,77.95,62473.0,76.8991,76.8991,76.7512,76.8794,62473.0
2024-08-23 11:50:00,77.93,77.93,77.82,77.86,16334.0,76.8597,76.8597,76.7512,76.7906,16334.0
2024-08-23 11:55:00,77.86,77.9,77.73,77.75,9600.0,76.7906,76.8301,76.6624,76.6821,9600.0
2024-08-23 12:00:00,77.74,77.76,77.62,77.74,14528.0,76.6723,76.692,76.5539,76.6723,14528.0
2024-08-23 12:05:00,77.74,77.82,77.61,77.8,18780.0,76.6723,76.7512,76.544,76.7314,18780.0
2024-08-23 12:10:00,77.8,77.84,77.72,77.73,16729.0,76.7314,76.7709,76.6525,76.6624,16729.0
2024-08-23 12:15:00,77.77,77.82,77.69,77.82,16965.0,76.7018,76.7512,76.6229,76.7512,16965.0
2024-08-23 12:20:00,77.82,77.82,77.75,77.76,8063.0,76.7512,76.7512,76.6821,76.692,8063.0
2024-08-23 12:25:00,77.76,77.77,77.65,77.75,12133.0,76.692,76.7018,76.5835,76.6821,12133.0
2024-08-23 12:30:00,77.74,77.89,77.73,77.87,8853.0,76.6723,76.8202,76.6624,76.8005,8853.0
2024-08-23 12:35:00,77.88,77.95,77.87,77.89,22130.0,76.8103,76.8794,76.8005,76.8202,22130.0
2024-08-23 12:40:00,77.88,77.89,77.64,77.7,11812.0,76.8103,76.8202,76.5736,76.6328,11812.0
2024-08-23 12:45:00,77.71,77.74,77.63,77.72,29081.0,76.6427,76.6723,76.5638,76.6525,29081.0
2024-08-23 12:50:00,77.71,77.79,77.7,77.75,14073.0,76.6427,76.7216,76.6328,76.6821,14073.0
2024-08-23 12:55:00,77.78,77.85,77.77,77.78,9198.0,76.7117,76.7807,76.7018,76.7117,9198.0
2024-08-23 13:00:00,77.78,77.85,77.76,77.84,13820.0,76.7117,76.7807,76.692,76.7709,13820.0
2024-08-23 13:05:00,77.84,77.96,77.84,77.86,165493.0,76.7709,76.8892,76.7709,76.7906,165493.0
2024-08-23 13:10:00,77.87,77.89,77.79,77.85,25366.0,76.8005,76.8202,76.7216,76.7807,25366.0
2024-08-23 13:15:00,77.86,77.91,77.85,77.9,48377.0,76.7906,76.8399,76.7807,76.8301,48377.0
2024-08-23 13:20:00,77.91,78.02,77.89,78.02,40697.0,76.8399,76.9484,76.8202,76.9484,40697.0
2024-08-23 13:25:00,78.01,78.05,77.99,78.04,5724.0,76.9386,76.978,76.9188,76.9681,5724.0
2024-08-23 13:30:00,78.03,78.08,78.01,78.04,65307.0,76.9583,77.0076,76.9386,76.9681,65307.0
2024-08-23 13:35:00,78.03,78.09,78.01,78.08,7356.0,76.9583,77.0175,76.9386,77.0076,7356.0
2024-08-23 13:40:00,78.08,78.09,78.03,78.09,16269.0,77.0076,77.0175,76.9583,77.0175,16269.0
2024-08-23 13:45:00,78.08,78.08,78.0,78.0,9335.0,77.0076,77.0076,76.9287,76.9287,9335.0
2024-08-23 13:50:00,78.02,78.03,77.94,77.99,8841.0,76.9484,76.9583,76.8695,76.9188,8841.0
2024-08-23 13:55:00,77.99,78.02,77.95,78.0,30652.0,76.9188,76.9484,76.8794,76.9287,30652.0
2024-08-23 14:00:00,77.99,78.02,77.97,78.0,10662.0,76.9188,76.9484,76.8991,76.9287,10662.0
2024-08-23 14:05:00,78.01,78.04,78.0,78.01,4137.0,76.9386,76.9681,76.9287,76.9386,4137.0
2024-08-23 14:10:00,78.02,78.02,77.97,78.01,7488.0,76.9484,76.9484,76.8991,76.9386,7488.0
2024-08-23 14:15:00,78.01,78.02,77.99,78.0,3400.0,76.9386,76.9484,76.9188,76.9287,3400.0
2024-08-23 14:20:00,77.99,78.02,77.95,78.01,5134.0,76.9188,76.9484,76.8794,76.9386,5134.0
2024-08-23 14:25:00,78.02,78.02,77.97,78.0,15402.0,76.9484,76.9484,76.8991,76.9287,15402.0
2024-08-23 14:30:00,77.99,77.99,77.95,77.97,12110.0,76.9188,76.9188,76.8794,76.8991,12110.0
2024-08-23 14:35:00,77.96,77.99,77.94,77.97,13049.0,76.8892,76.9188,76.8695,76.8991,13049.0
2024-08-23 14:40:00,77.98,78.03,77.92,77.93,17280.0,76.909,76.9583,76.8498,76.8597,17280.0
2024-08-23 14:45:00,77.92,78.0,77.92,77.99,6697.0,76.8498,76.9287,76.8498,76.9188,6697.0
2024-08-23 14:50:00,77.99,77.99,77.9,77.92,9961.0,76.9188,76.9188,76.8301,76.8498,9961.0
2024-08-23 14:55:00,77.93,77.94,77.84,77.9,11808.0,76.8597,76.8695,76.7709,76.8301,11808.0
2024-08-23 15:00:00,77.9,77.92,77.82,77.91,10134.0,76.8301,76.8498,76.7512,76.8399,10134.0
2024-08-23 15:05:00,77.91,77.94,77.9,77.92,9798.0,76.8399,76.8695,76.8301,76.8498,9798.0
2024-08-23 15:10:00,77.93,78.03,77.92,77.98,15829.0,76.8597,76.9583,76.8498,76.909,15829.0
2024-08-23 15:15:00,77.98,77.98,77.92,77.96,8454.0,76.909,76.909,76.8498,76.8892,8454.0
2024-08-23 15:20:00,77.96,77.99,77.91,77.98,19302.0,76.8892,76.9188,76.8399,76.909,19302.0
2024-08-23 15:25:00,77.98,78.07,77.97,78.06,89625.0,76.909,76.9977,76.8991,76.9879,89625.0
2024-08-23 15:30:00,78.06,78.07,77.97,78.01,63907.0,76.9879,76.9977,76.8991,76.9386,63907.0
2024-08-23 15:35:00,78.0,78.05,77.95,77.99,82775.0,76.9287,76.978,76.8794,76.9188,82775.0
2024-08-23 15:40:00,77.99,78.05,77.99,78.03,80129.0,76.9188,76.978,76.9188,76.9583,80129.0
2024-08-23 15:45:00,78.02,78.12,77.99,78.09,180363.0,76.9484,77.047,76.9188,77.0175,180363.0
2024-08-23 15:50:00,78.1,78.12,78.01,78.09,130164.0,77.0273,77.047,76.9386,77.0175,130164.0
2024-08-23 15:55:00,78.11,78.12,78.02,78.02,414459.0,77.0372,77.047,76.9484,76.9484,414459.0
2024-08-26 09:30:00,78.28,78.42,78.09,78.12,84362.0,77.2048,77.3429,77.0175,77.047,84362.0
2024-08-26 09:35:00,78.1,78.39,78.02,78.28,67550.0,77.0273,77.3133,76.9484,77.2048,67550.0
2024-08-26 09:40:00,78.25,78.3,78.14,78.24,46698.0,77.1753,77.2246,77.0668,77.1654,46698.0
2024-08-26 09:45:00,78.29,78.48,78.26,78.43,27843.0,77.2147,77.4021,77.1851,77.3528,27843.0
2024-08-26 09:50:00,78.38,78.4,78.19,78.24,40694.0,77.3035,77.3232,77.1161,77.1654,40694.0
2024-08-26 09:55:00,78.26,78.46,78.25,78.46,14344.0,77.1851,77.3824,77.1753,77.3824,14344.0
2024-08-26 10:00:00,78.48,78.55,78.41,78.53,48279.0,77.4021,77.4711,77.3331,77.4514,48279.0
2024-08-26 10:05:00,78.52,78.61,78.47,78.59,17127.0,77.4415,77.5303,77.3922,77.5106,17127.0
2024-08-26 10:10:00,78.59,78.6,78.38,78.4,59052.0,77.5106,77.5204,77.3035,77.3232,59052.0
2024-08-26 10:15:00,78.4,78.48,78.15,78.18,74750.0,77.3232,77.4021,77.0766,77.1062,74750.0
2024-08-26 10:20:00,78.18,78.26,78.18,78.26,9559.0,77.1062,77.1851,77.1062,77.1851,9559.0
2024-08-26 10:25:00,78.27,78.42,78.27,78.42,22187.0,77.195,77.3429,77.195,77.3429,22187.0
2024-08-26 10:30:00,78.4,78.44,78.31,78.4,23381.0,77.3232,77.3626,77.2344,77.3232,23381.0
2024-08-26 10:35:00,78.37,78.4,78.23,78.27,18361.0,77.2936,77.3232,77.1555,77.195,18361.0
2024-08-26 10:40:00,78.27,78.38,78.25,78.28,13971.0,77.195,77.3035,77.1753,77.2048,13971.0
2024-08-26 10:45:00,78.27,78.38,78.26,78.29,16827.0,77.195,77.3035,77.1851,77.2147,16827.0
2024-08-26 10:50:00,78.3,78.34,78.23,78.3,7967.0,77.2246,77.264,77.1555,77.2246,7967.0
2024-08-26 10:55:00,78.3,78.33,78.13,78.17,38227.0,77.2246,77.2542,77.0569,77.0964,38227.0
2024-08-26 11:00:00,78.16,78.26,78.16,78.25,54118.0,77.0865,77.1851,77.0865,77.1753,54118.0
2024-08-26 11:05:00,78.24,78.24,78.04,78.05,98256.0,77.1654,77.1654,76.9681,76.978,98256.0
2024-08-26 11:10:00,78.05,78.15,78.03,78.12,30176.0,76.978,77.0766,76.9583,77.047,30176.0
2024-08-26 11:15:00,78.11,78.11,78.01,78.02,67011.0,77.0372,77.0372,76.9386,76.9484,67011.0
2024-08-26 11:20:00,78.02,78.03,77.92,77.95,38227.0,76.9484,76.9583,76.8498,76.8794,38227.0
2024-08-26 11:25:00,77.94,77.95,77.89,77.92,19519.0,76.8695,76.8794,76.8202,76.8498,19519.0
2024-08-26 11:30:00,77.93,77.99,77.89,77.96,23055.0,76.8597,76.9188,76.8202,76.8892,23055.0
2024-08-26 11:35:00,77.97,77.98,77.91,77.94,26440.0,76.8991,76.909,76.8399,76.8695,26440.0
2024-08-26 11:40:00,77.96,78.06,77.96,77.98,13011.0,76.8892,76.9879,76.8892,76.909,13011.0
2024-08-26 11:45:00,77.97,78.01,77.9,77.98,40417.0,76.8991,76.9386,76.8301,76.909,40417.0
2024-08-26 11:50:00,77.99,78.03,77.93,77.95,40133.0,76.9188,76.9583,76.8597,76.8794,40133.0
2024-08-26 11:55:00,77.94,77.99,77.91,77.94,9379.0,76.8695,76.9188,76.8399,76.8695,9379.0
2024-08-26 12:00:00,77.92,77.99,77.88,77.98,7870.0,76.8498,76.9188,76.8103,76.909,7870.0
2024-08-26 12:05:00,78.0,78.06,77.98,78.04,4388.0,76.9287,76.9879,76.909,76.9681,4388.0
2024-08-26 12:10:00,78.03,78.08,78.0,78.01,4479.0,76.9583,77.0076,76.9287,76.9386,4479.0
2024-08-26 12:15:00,78.03,78.08,78.02,78.05,5093.0,76.9583,77.0076,76.9484,76.978,5093.0
2024-08-26 12:20:00,78.06,78.15,78.05,78.13,4863.0,76.9879,77.0766,76.978,77.0569,4863.0
2024-08-26 12:25:00,78.12,78.13,77.99,78.08,202381.0,77.047,77.0569,76.9188,77.0076,202381.0
2024-08-26 12:30:00,78.06,78.11,78.05,78.07,11829.0,76.9879,77.0372,76.978,76.9977,11829.0
2024-08-26 12:35:00,78.07,78.16,78.06,78.12,7812.0,76.9977,77.0865,76.9879,77.047,7812.0
2024-08-26 12:40:00,78.12,78.12,78.08,78.1,5371.0,77.047,77.047,77.0076,77.0273,5371.0
2024-08-26 12:45:00,78.1,78.11,78.06,78.08,15340.0,77.0273,77.0372,76.9879,77.0076,15340.0
2024-08-26 12:50:00,78.07,78.13,78.07,78.11,8468.0,76.9977,77.0569,76.9977,77.0372,8468.0
2024-08-26 12:55:00,78.13,78.19,78.11,78.17,9717.0,77.0569,77.1161,77.0372,77.0964,9717.0
2024-08-26 13:00:00,78.16,78.27,78.15,78.27,6324.0,77.0865,77.195,77.0766,77.195,6324.0
2024-08-26 13:05:00,78.26,78.26,78.08,78.14,33223.0,77.1851,77.1851,77.0076,77.0668,33223.0
2024-08-26 13:10:00,78.14,78.16,78.1,78.14,3661.0,77.0668,77.0865,77.0273,77.0668,3661.0
2024-08-26 13:15:00,78.14,78.14,78.08,78.08,37497.0,77.0668,77.0668,77.0076,77.0076,37497.0
2024-08-26 13:20:00,78.08,78.16,78.06,78.14,5117.0,77.0076,77.0865,76.9879,77.0668,5117.0
2024-08-26 13:25:00,78.13,78.18,78.09,78.11,17369.0,77.0569,77.1062,77.0175,77.0372,17369.0
2024-08-26 13:30:00,78.11,78.11,78.04,78.09,8188.0,77.0372,77.0372,76.9681,77.0175,8188.0
2024-08-26 13:35:00,78.09,78.1,77.99,78.0,26497.0,77.0175,77.0273,76.9188,76.9287,26497.0
2024-08-26 13:40:00,78.01,78.07,78.0,78.02,24992.0,76.9386,76.9977,76.9287,76.9484,24992.0
2024-08-26 13:45:00,78.02,78.02,77.9,77.92,14798.0,76.9484,76.9484,76.8301,76.8498,14798.0
2024-08-26 13:50:00,77.93,77.95,77.91,77.93,4500.0,76.8597,76.8794,76.8399,76.8597,4500.0
2024-08-26 13:55:00,77.91,77.99,77.89,77.97,4137.0,76.8399,76.9188,76.8202,76.8991,4137.0
2024-08-26 14:00:00,77.96,78.02,77.95,77.98,3500.0,76.8892,76.9484,76.8794,76.909,3500.0
2024-08-26 14:05:00,77.99,78.03,77.92,77.95,9447.0,76.9188,76.9583,76.8498,76.8794,9447.0
2024-08-26 14:10:00,77.95,77.99,77.93,77.98,6408.0,76.8794,76.9188,76.8597,76.909,6408.0
2024-08-26 14:15:00,77.98,77.99,77.94,77.94,5420.0,76.909,76.9188,76.8695,76.8695,5420.0
2024-08-26 14:20:00,77.98,78.05,77.98,78.04,4277.0,76.909,76.978,76.909,76.9681,4277.0
2024-08-26 14:25:00,78.04,78.12,78.03,78.11,23511.0,76.9681,77.047,76.9583,77.0372,23511.0
2024-08-26 14:30:00,78.12,78.15,78.09,78.13,20751.0,77.047,77.0766,77.0175,77.0569,20751.0
2024-08-26 14:35:00,78.13,78.19,78.12,78.17,11406.0,77.0569,77.1161,77.047,77.0964,11406.0
2024-08-26 14:40:00,78.18,78.2,78.15,78.17,9039.0,77.1062,77.1259,77.0766,77.0964,9039.0
2024-08-26 14:45:00,78.18,78.19,78.09,78.1,13875.0,77.1062,77.1161,77.0175,77.0273,13875.0
2024-08-26 14:50:00,78.1,78.14,78.07,78.09,19129.0,77.0273,77.0668,76.9977,77.0175,19129.0
2024-08-26 14:55:00,78.09,78.2,78.09,78.2,10032.0,77.0175,77.1259,77.0175,77.1259,10032.0
2024-08-26 15:00:00,78.2,78.22,78.17,78.17,9704.0,77.1259,77.1457,77.0964,77.0964,9704.0
2024-08-26 15:05:00,78.17,78.21,78.14,78.21,39145.0,77.0964,77.1358,77.0668,77.1358,39145.0
2024-08-26 15:10:00,78.21,78.26,78.2,78.22,5362.0,77.1358,77.1851,77.1259,77.1457,5362.0
2024-08-26 15:15:00,78.23,78.23,78.18,78.19,8627.0,77.1555,77.1555,77.1062,77.1161,8627.0
2024-08-26 15:20:00,78.2,78.21,78.16,78.17,8831.0,77.1259,77.1358,77.0865,77.0964,8831.0
2024-08-26 15:25:00,78.17,78.19,78.1,78.11,10296.0,77.0964,77.1161,77.0273,77.0372,10296.0
2024-08-26 15:30:00,78.1,78.1,78.03,78.07,11050.0,77.0273,77.0273,76.9583,76.9977,11050.0
2024-08-26 15:35:00,78.06,78.13,78.03,78.08,15686.0,76.9879,77.0569,76.9583,77.0076,15686.0
2024-08-26 15:40:00,78.08,78.14,78.06,78.09,16913.0,77.0076,77.0668,76.9879,77.0175,16913.0
2024-08-26 15:45:00,78.09,78.16,78.07,78.11,25922.0,77.0175,77.0865,76.9977,77.0372,25922.0
2024-08-26 15:50:00,78.12,78.15,78.03,78.05,75536.0,77.047,77.0766,76.9583,76.978,75536.0
2024-08-26 15:55:00,78.05,78.05,77.92,78.0,278818.0,76.978,76.978,76.8498,76.9287,278818.0
2024-08-27 09:30:00,77.65,77.66,77.34,77.47,83373.0,76.5835,76.5934,76.2778,76.406,83373.0
2024-08-27 09:35:00,77.45,77.58,77.37,77.39,61152.0,76.3862,76.5145,76.3073,76.3271,61152.0
2024-08-27 09:40:00,77.39,77.49,77.31,77.44,16987.0,76.3271,76.4257,76.2482,76.3764,16987.0
2024-08-27 09:45:00,77.45,77.49,77.37,77.43,56017.0,76.3862,76.4257,76.3073,76.3665,56017.0
2024-08-27 09:50:00,77.43,77.54,77.39,77.4,21875.0,76.3665,76.475,76.3271,76.3369,21875.0
2024-08-27 09:55:00,77.41,77.43,77.26,77.28,13834.0,76.3468,76.3665,76.1989,76.2186,13834.0
2024-08-27 10:00:00,77.31,77.43,77.26,77.37,84398.0,76.2482,76.3665,76.1989,76.3073,84398.0
2024-08-27 10:05:00,77.46,77.48,77.41,77.43,70808.0,76.3961,76.4158,76.3468,76.3665,70808.0
2024-08-27 10:10:00,77.42,77.43,77.3,77.32,29185.0,76.3567,76.3665,76.2383,76.258,29185.0
2024-08-27 10:15:00,77.34,77.44,77.26,77.43,111342.0,76.2778,76.3764,76.1989,76.3665,111342.0
2024-08-27 10:20:00,77.43,77.56,77.38,77.51,55413.0,76.3665,76.4947,76.3172,76.4454,55413.0
2024-08-27 10:25:00,77.5,77.65,77.5,77.65,20196.0,76.4356,76.5835,76.4356,76.5835,20196.0
2024-08-27 10:30:00,77.65,77.7,77.62,77.62,76046.0,76.5835,76.6328,76.5539,76.5539,76046.0
2024-08-27 10:35:00,77.64,77.68,77.62,77.64,12519.0,76.5736,76.6131,76.5539,76.5736,12519.0
2024-08-27 10:40:00,77.64,77.74,77.64,77.74,33564.0,76.5736,76.6723,76.5736,76.6723,33564.0
2024-08-27 10:45:00,77.74,77.78,77.7,77.72,40266.0,76.6723,76.7117,76.6328,76.6525,40266.0
2024-08-27 10:50:00,77.7,77.7,77.66,77.69,33826.0,76.6328,76.6328,76.5934,76.6229,33826.0
2024-08-27 10:55:00,77.7,77.74,77.68,77.73,33116.0,76.6328,76.6723,76.6131,76.6624,33116.0
2024-08-27 11:00:00,77.72,77.75,77.69,77.73,13528.0,76.6525,76.6821,76.6229,76.6624,13528.0
2024-08-27 11:05:00,77.72,77.76,77.7,77.74,6380.0,76.6525,76.692,76.6328,76.6723,6380.0
2024-08-27 11:10:00,77.73,77.75,77.69,77.7,17112.0,76.6624,76.6821,76.6229,76.6328,17112.0
2024-08-27 11:15:00,77.72,77.73,77.55,77.59,30017.0,76.6525,76.6624,76.4849,76.5243,30017.0
2024-08-27 11:20:00,77.61,77.69,77.6,77.65,11131.0,76.544,76.6229,76.5342,76.5835,11131.0
2024-08-27 11:25:00,77.63,77.67,77.59,77.64,10645.0,76.5638,76.6032,76.5243,76.5736,10645.0
2024-08-27 11:30:00,77.63,77.66,77.52,77.56,12795.0,76.5638,76.5934,76.4553,76.4947,12795.0
2024-08-27 11:35:00,77.56,77.61,77.56,77.59,3807.0,76.4947,76.544,76.4947,76.5243,3807.0
2024-08-27 11:40:00,77.59,77.64,77.56,77.64,6966.0,76.5243,76.5736,76.4947,76.5736,6966.0
2024-08-27 11:45:00,77.63,77.66,77.63,77.64,8983.0,76.5638,76.5934,76.5638,76.5736,8983.0
2024-08-27 11:50:00,77.63,77.63,77.56,77.6,3815.0,76.5638,76.5638,76.4947,76.5342,3815.0
2024-08-27 11:55:00,77.6,77.65,77.59,77.65,2068.0,76.5342,76.5835,76.5243,76.5835,2068.0
2024-08-27 12:00:00,77.66,77.67,77.61,77.61,11486.0,76.5934,76.6032,76.544,76.544,11486.0
2024-08-27 12:05:00,77.59,77.59,77.52,77.55,13137.0,76.5243,76.5243,76.4553,76.4849,13137.0
2024-08-27 12:10:00,77.55,77.62,77.54,77.61,6440.0,76.4849,76.5539,76.475,76.544,6440.0
2024-08-27 12:15:00,77.61,77.61,77.58,77.59,1761.0,76.544,76.544,76.5145,76.5243,1761.0
2024-08-27 12:20:00,77.61,77.63,77.54,77.55,3886.0,76.544,76.5638,76.475,76.4849,3886.0
2024-08-27 12:25:00,77.55,77.57,77.54,77.57,3409.0,76.4849,76.5046,76.475,76.5046,3409.0
2024-08-27 12:30:00,77.56,77.56,77.48,77.53,7974.0,76.4947,76.4947,76.4158,76.4651,7974.0
2024-08-27 12:35:00,77.52,77.52,77.42,77.43,18672.0,76.4553,76.4553,76.3567,76.3665,18672.0
2024-08-27 12:40:00,77.45,77.45,77.38,77.43,5622.0,76.3862,76.3862,76.3172,76.3665,5622.0
2024-08-27 12:45:00,77.42,77.5,77.42,77.5,3257.0,76.3567,76.4356,76.3567,76.4356,3257.0
2024-08-27 12:50:00,77.52,77.54,77.51,77.54,3277.0,76.4553,76.475,76.4454,76.475,3277.0
2024-08-27 12:55:00,77.53,77.54,77.48,77.5,10281.0,76.4651,76.475,76.4158,76.4356,10281.0
2024-08-27 13:00:00,77.5,77.54,77.5,77.54,8128.0,76.4356,76.475,76.4356,76.475,8128.0
2024-08-27 13:05:00,77.54,77.56,77.51,77.52,5754.0,76.475,76.4947,76.4454,76.4553,5754.0
2024-08-27 13:10:00,77.53,77.57,77.53,77.57,2214.0,76.4651,76.5046,76.4651,76.5046,2214.0
2024-08-27 13:15:00,77.58,77.61,77.55,77.59,3419.0,76.5145,76.544,76.4849,76.5243,3419.0
2024-08-27 13:20:00,77.62,77.65,77.61,77.65,9584.0,76.5539,76.5835,76.544,76.5835,9584.0
2024-08-27 13:25:00,77.66,77.77,77.66,77.76,13924.0,76.5934,76.7018,76.5934,76.692,13924.0
2024-08-27 13:30:00,77.77,77.81,77.77,77.77,35994.0,76.7018,76.7413,76.7018,76.7018,35994.0
2024-08-27 13:35:00,77.78,77.83,77.75,77.78,31214.0,76.7117,76.761,76.6821,76.7117,31214.0
2024-08-27 13:40:00,77.77,77.79,77.73,77.76,4566.0,76.7018,76.7216,76.6624,76.692,4566.0
2024-08-27 13:45:00,77.75,77.78,77.74,77.78,30082.0,76.6821,76.7117,76.6723,76.7117,30082.0
2024-08-27 13:50:00,77.78,77.79,77.76,77.79,5354.0,76.7117,76.7216,76.692,76.7216,5354.0
2024-08-27 13:55:00,77.79,77.79,77.75,77.75,11902.0,76.7216,76.7216,76.6821,76.6821,11902.0
2024-08-27 14:00:00,77.75,77.79,77.73,77.76,17591.0,76.6821,76.7216,76.6624,76.692,17591.0
2024-08-27 14:05:00,77.77,77.82,77.77,77.77,43779.0,76.7018,76.7512,76.7018,76.7018,43779.0
2024-08-27 14:10:00,77.78,77.8,77.77,77.78,22807.0,76.7117,76.7314,76.7018,76.7117,22807.0
2024-08-27 14:15:00,77.79,77.8,77.73,77.77,25692.0,76.7216,76.7314,76.6624,76.7018,25692.0
2024-08-27 14:20:00,77.76,77.77,77.72,77.73,18860.0,76.692,76.7018,76.6525,76.6624,18860.0
2024-08-27 14:25:00,77.73,77.76,77.72,77.72,24758.0,76.6624,76.692,76.6525,76.6525,24758.0
2024-08-27 14:30:00,77.72,77.72,77.66,77.68,48069.0,76.6525,76.6525,76.5934,76.6131,48069.0
2024-08-27 14:35:00,77.68,77.72,77.68,77.7,4956.0,76.6131,76.6525,76.6131,76.6328,4956.0
2024-08-27 14:40:00,77.7,77.74,77.69,77.74,14184.0,76.6328,76.6723,76.6229,76.6723,14184.0
2024-08-27 14:45:00,77.73,77.78,77.73,77.78,34610.0,76.6624,76.7117,76.6624,76.7117,34610.0
2024-08-27 14:50:00,77.78,77.82,77.75,77.81,13328.0,76.7117,76.7512,76.6821,76.7413,13328.0
2024-08-27 14:55:00,77.82,77.82,77.76,77.76,18349.0,76.7512,76.7512,76.692,76.692,18349.0
2024-08-27 15:00:00,77.76,77.78,77.71,77.72,12653.0,76.692,76.7117,76.6427,76.6525,12653.0
2024-08-27 15:05:00,77.72,77.79,77.71,77.79,4280.0,76.6525,76.7216,76.6427,76.7216,4280.0
2024-08-27 15:10:00,77.78,77.82,77.77,77.79,18984.0,76.7117,76.7512,76.7018,76.7216,18984.0
2024-08-27 15:15:00,77.79,77.8,77.75,77.77,5364.0,76.7216,76.7314,76.6821,76.7018,5364.0
2024-08-27 15:20:00,77.76,77.8,77.75,77.8,7079.0,76.692,76.7314,76.6821,76.7314,7079.0
2024-08-27 15:25:00,77.79,77.83,77.77,77.78,17786.0,76.7216,76.761,76.7018,76.7117,17786.0
2024-08-27 15:30:00,77.77,77.79,77.7,77.75,97846.0,76.7018,76.7216,76.6328,76.6821,97846.0
2024-08-27 15:35:00,77.75,77.77,77.71,77.73,47677.0,76.6821,76.7018,76.6427,76.6624,47677.0
2024-08-27 15:40:00,77.73,77.78,77.72,77.76,57395.0,76.6624,76.7117,76.6525,76.692,57395.0
2024-08-27 15:45:00,77.76,77.79,77.71,77.72,62668.0,76.692,76.7216,76.6427,76.6525,62668.0
2024-08-27 15:50:00,77.72,77.77,77.69,77.71,152032.0,76.6525,76.7018,76.6229,76.6427,152032.0
2024-08-27 15:55:00,77.71,77.76,77.66,77.69,253162.0,76.6427,76.692,76.5934,76.6229,253162.0
2024-08-28 09:30:00,77.13,77.43,77.0,77.01,174971.0,76.0706,76.3665,75.9424,75.9523,174971.0
2024-08-28 09:35:00,77.07,77.07,76.86,77.02,166569.0,76.0115,76.0115,75.8043,75.9621,166569.0
2024-08-28 09:40:00,77.05,77.14,76.96,77.03,98217.0,75.9917,76.0805,75.903,75.972,98217.0
2024-08-28 09:45:00,77.04,77.18,76.97,77.13,85683.0,75.9819,76.12,75.9128,76.0706,85683.0
2024-08-28 09:50:00,77.15,77.28,77.07,77.19,169967.0,76.0904,76.2186,76.0115,76.1298,169967.0
2024-08-28 09:55:00,77.19,77.26,77.04,77.04,120683.0,76.1298,76.1989,75.9819,75.9819,120683.0
2024-08-28 10:00:00,77.04,77.12,76.97,76.97,97697.0,75.9819,76.0608,75.9128,75.9128,97697.0
2024-08-28 10:05:00,76.97,77.05,76.92,77.0,41487.0,75.9128,75.9917,75.8635,75.9424,41487.0
2024-08-28 10:10:00,77.01,77.13,77.0,77.13,40528.0,75.9523,76.0706,75.9424,76.0706,40528.0
2024-08-28 10:15:00,77.13,77.21,77.08,77.14,150372.0,76.0706,76.1495,76.0213,76.0805,150372.0
2024-08-28 10:20:00,77.13,77.2,77.09,77.16,77160.0,76.0706,76.1397,76.0312,76.1002,77160.0
2024-08-28 10:25:00,77.17,77.17,77.12,77.16,23943.0,76.1101,76.1101,76.0608,76.1002,23943.0
2024-08-28 10:30:00,77.16,77.29,77.14,77.21,83931.0,76.1002,76.2284,76.0805,76.1495,83931.0
2024-08-28 10:35:00,77.2,77.28,77.17,77.26,55130.0,76.1397,76.2186,76.1101,76.1989,55130.0
2024-08-28 10:40:00,77.23,77.25,77.05,77.07,40671.0,76.1693,76.189,75.9917,76.0115,40671.0
2024-08-28 10:45:00,77.09,77.12,77.03,77.05,16178.0,76.0312,76.0608,75.972,75.9917,16178.0
2024-08-28 10:50:00,77.05,77.14,77.01,77.13,20210.0,75.9917,76.0805,75.9523,76.0706,20210.0
2024-08-28 10:55:00,77.15,77.16,77.09,77.12,19363.0,76.0904,76.1002,76.0312,76.0608,19363.0
2024-08-28 11:00:00,77.1,77.12,77.01,77.02,21600.0,76.0411,76.0608,75.9523,75.9621,21600.0
2024-08-28 11:05:00,77.02,77.09,77.0,77.05,15428.0,75.9621,76.0312,75.9424,75.9917,15428.0
2024-08-28 11:10:00,77.03,77.04,76.92,76.97,95987.0,75.972,75.9819,75.8635,75.9128,95987.0
2024-08-28 11:15:00,76.96,77.0,76.86,76.87,18929.0,75.903,75.9424,75.8043,75.8142,18929.0
2024-08-28 11:20:00,76.89,76.9,76.72,76.75,12952.0,75.8339,75.8438,75.6663,75.6959,12952.0
2024-08-28 11:25:00,76.75,76.87,76.74,76.87,27255.0,75.6959,75.8142,75.686,75.8142,27255.0
2024-08-28 11:30:00,76.87,76.87,76.81,76.86,46369.0,75.8142,75.8142,75.755,75.8043,46369.0
2024-08-28 11:35:00,76.86,76.98,76.85,76.94,67256.0,75.8043,75.9227,75.7945,75.8832,67256.0
2024-08-28 11:40:00,76.92,76.92,76.84,76.89,22848.0,75.8635,75.8635,75.7846,75.8339,22848.0
2024-08-28 11:45:00,76.89,76.91,76.84,76.84,11386.0,75.8339,75.8537,75.7846,75.7846,11386.0
2024-08-28 11:50:00,76.82,76.86,76.79,76.83,16089.0,75.7649,75.8043,75.7353,75.7748,16089.0
2024-08-28 11:55:00,76.82,76.82,76.72,76.77,61257.0,75.7649,75.7649,75.6663,75.7156,61257.0
2024-08-28 12:00:00,76.76,76.77,76.66,76.66,52988.0,75.7057,75.7156,75.6071,75.6071,52988.0
2024-08-28 12:05:00,76.65,76.65,76.52,76.55,19002.0,75.5972,75.5972,75.469,75.4986,19002.0
2024-08-28 12:10:00,76.55,76.64,76.53,76.62,16185.0,75.4986,75.5874,75.4789,75.5676,16185.0
2024-08-28 12:15:00,76.63,76.63,76.55,76.6,28023.0,75.5775,75.5775,75.4986,75.5479,28023.0
2024-08-28 12:20:00,76.6,76.61,76.49,76.53,20279.0,75.5479,75.5578,75.4394,75.4789,20279.0
2024-08-28 12:25:00,76.53,76.6,76.52,76.58,24408.0,75.4789,75.5479,75.469,75.5282,24408.0
2024-08-28 12:30:00,76.58,76.66,76.56,76.63,14950.0,75.5282,75.6071,75.5085,75.5775,14950.0
2024-08-28 12:35:00,76.63,76.7,76.61,76.7,18456.0,75.5775,75.6465,75.5578,75.6465,18456.0
2024-08-28 12:40:00,76.69,76.77,76.68,76.77,8037.0,75.6367,75.7156,75.6268,75.7156,8037.0
2024-08-28 12:45:00,76.77,76.8,76.73,76.75,65526.0,75.7156,75.7452,75.6761,75.6959,65526.0
2024-08-28 12:50:00,76.75,76.88,76.74,76.86,20914.0,75.6959,75.8241,75.686,75.8043,20914.0
2024-08-28 12:55:00,76.87,76.87,76.83,76.83,5596.0,75.8142,75.8142,75.7748,75.7748,5596.0
2024-08-28 13:00:00,76.82,76.87,76.8,76.8,6192.0,75.7649,75.8142,75.7452,75.7452,6192.0
2024-08-28 13:05:00,76.8,76.83,76.78,76.83,6394.0,75.7452,75.7748,75.7254,75.7748,6394.0
2024-08-28 13:10:00,76.82,76.83,76.67,76.67,11395.0,75.7649,75.7748,75.617,75.617,11395.0
2024-08-28 13:15:00,76.69,76.72,76.69,76.71,6036.0,75.6367,75.6663,75.6367,75.6564,6036.0
2024-08-28 13:20:00,76.72,76.72,76.62,76.63,13083.0,75.6663,75.6663,75.5676,75.5775,13083.0
2024-08-28 13:25:00,76.65,76.73,76.63,76.73,9344.0,75.5972,75.6761,75.5775,75.6761,9344.0
2024-08-28 13:30:00,76.72,76.81,76.71,76.81,30203.0,75.6663,75.755,75.6564,75.755,30203.0
2024-08-28 13:35:00,76.8,76.81,76.73,76.73,41974.0,75.7452,75.755,75.6761,75.6761,41974.0
2024-08-28 13:40:00,76.73,76.76,76.65,76.65,6819.0,75.6761,75.7057,75.5972,75.5972,6819.0
2024-08-28 13:45:00,76.68,76.68,76.61,76.63,47757.0,75.6268,75.6268,75.5578,75.5775,47757.0
2024-08-28 13:50:00,76.64,76.66,76.55,76.56,21798.0,75.5874,75.6071,75.4986,75.5085,21798.0
2024-08-28 13:55:00,76.54,76.58,76.42,76.43,52335.0,75.4887,75.5282,75.3704,75.3803,52335.0
2024-08-28 14:00:00,76.45,76.45,76.38,76.41,94011.0,75.4,75.4,75.3309,75.3605,94011.0
2024-08-28 14:05:00,76.41,76.58,76.4,76.58,261864.0,75.3605,75.5282,75.3507,75.5282,261864.0
2024-08-28 14:10:00,76.58,76.58,76.5,76.52,67719.0,75.5282,75.5282,75.4493,75.469,67719.0
2024-08-28 14:15:00,76.51,76.54,76.49,76.52,11675.0,75.4592,75.4887,75.4394,75.469,11675.0
2024-08-28 14:20:00,76.53,76.53,76.47,76.48,7896.0,75.4789,75.4789,75.4197,75.4296,7896.0
2024-08-28 14:25:00,76.46,76.49,76.43,76.45,11489.0,75.4098,75.4394,75.3803,75.4,11489.0
2024-08-28 14:30:00,76.44,76.47,76.36,76.39,14212.0,75.3901,75.4197,75.3112,75.3408,14212.0
2024-08-28 14:35:00,76.4,76.41,76.35,76.41,7070.0,75.3507,75.3605,75.3014,75.3605,7070.0
2024-08-28 14:40:00,76.4,76.45,76.4,76.42,6802.0,75.3507,75.4,75.3507,75.3704,6802.0
2024-08-28 14:45:00,76.42,76.43,76.39,76.41,6880.0,75.3704,75.3803,75.3408,75.3605,6880.0
2024-08-28 14:50:00,76.41,76.65,76.4,76.63,79422.0,75.3605,75.5972,75.3507,75.5775,79422.0
2024-08-28 14:55:00,76.63,76.73,76.62,76.73,52522.0,75.5775,75.6761,75.5676,75.6761,52522.0
2024-08-28 15:00:00,76.72,76.81,76.72,76.81,41222.0,75.6663,75.755,75.6663,75.755,41222.0
2024-08-28 15:05:00,76.8,76.8,76.63,76.68,68882.0,75.7452,75.7452,75.5775,75.6268,68882.0
2024-08-28 15:10:00,76.68,76.7,76.61,76.66,13370.0,75.6268,75.6465,75.5578,75.6071,13370.0
2024-08-28 15:15:00,76.65,76.67,76.62,76.66,7071.0,75.5972,75.617,75.5676,75.6071,7071.0
2024-08-28 15:20:00,76.67,76.7,76.62,76.65,41544.0,75.617,75.6465,75.5676,75.5972,41544.0
2024-08-28 15:25:00,76.65,76.79,76.65,76.76,165074.0,75.5972,75.7353,75.5972,75.7057,165074.0
2024-08-28 15:30:00,76.76,76.76,76.59,76.59,107871.0,75.7057,75.7057,75.5381,75.5381,107871.0
2024-08-28 15:35:00,76.6,76.61,76.46,76.5,62868.0,75.5479,75.5578,75.4098,75.4493,62868.0
2024-08-28 15:40:00,76.49,76.56,76.44,76.56,124809.0,75.4394,75.5085,75.3901,75.5085,124809.0
2024-08-28 15:45:00,76.56,76.66,76.53,76.54,75355.0,75.5085,75.6071,75.4789,75.4887,75355.0
2024-08-28 15:50:00,76.54,76.65,76.51,76.63,101442.0,75.4887,75.5972,75.4592,75.5775,101442.0
2024-08-28 15:55:00,76.62,76.66,76.55,76.57,276571.0,75.5676,75.6071,75.4986,75.5183,276571.0
2024-08-29 09:30:00,76.88,76.95,76.28,76.32,134590.0,75.8241,75.8931,75.2323,75.2718,134590.0
2024-08-29 09:35:00,76.29,76.38,76.05,76.06,118760.0,75.2422,75.3309,75.0055,75.0153,118760.0
2024-08-29 09:40:00,76.04,76.11,75.98,76.02,85488.0,74.9956,75.0646,74.9364,74.9759,85488.0
2024-08-29 09:45:00,76.04,76.04,75.8,75.87,54686.0,74.9956,74.9956,74.7589,74.8279,54686.0
2024-08-29 09:50:00,75.84,75.94,75.68,75.93,107348.0,74.7984,74.897,74.6406,74.8871,107348.0
2024-08-29 09:55:00,75.89,76.1,75.89,76.07,71590.0,74.8477,75.0548,74.8477,75.0252,71590.0
2024-08-29 10:00:00,76.08,76.36,76.05,76.2,260447.0,75.0351,75.3112,75.0055,75.1534,260447.0
2024-08-29 10:05:00,76.21,76.25,76.04,76.16,387359.0,75.1633,75.2027,74.9956,75.114,387359.0
2024-08-29 10:10:00,76.18,76.25,76.08,76.2,89741.0,75.1337,75.2027,75.0351,75.1534,89741.0
2024-08-29 10:15:00,76.21,76.26,75.97,76.14,142408.0,75.1633,75.2126,74.9266,75.0942,142408.0
2024-08-29 10:20:00,76.15,76.32,76.15,76.25,53834.0,75.1041,75.2718,75.1041,75.2027,53834.0
2024-08-29 10:25:00,76.26,76.29,76.17,76.28,105217.0,75.2126,75.2422,75.1238,75.2323,105217.0
2024-08-29 10:30:00,76.29,76.29,76.12,76.14,89462.0,75.2422,75.2422,75.0745,75.0942,89462.0
2024-08-29 10:35:00,76.14,76.4,76.13,76.38,112468.0,75.0942,75.3507,75.0844,75.3309,112468.0
2024-08-29 10:40:00,76.38,76.42,76.27,76.28,117137.0,75.3309,75.3704,75.2225,75.2323,117137.0
2024-08-29 10:45:00,76.28,76.37,76.28,76.33,78825.0,75.2323,75.3211,75.2323,75.2816,78825.0
2024-08-29 10:50:00,76.34,76.4,76.31,76.32,58740.0,75.2915,75.3507,75.2619,75.2718,58740.0
2024-08-29 10:55:00,76.32,76.34,76.25,76.29,36690.0,75.2718,75.2915,75.2027,75.2422,36690.0
2024-08-29 11:00:00,76.3,76.41,76.3,76.35,13876.0,75.252,75.3605,75.252,75.3014,13876.0
2024-08-29 11:05:00,76.36,76.42,76.33,76.34,28388.0,75.3112,75.3704,75.2816,75.2915,28388.0
2024-08-29 11:10:00,76.33,76.45,76.31,76.44,83274.0,75.2816,75.4,75.2619,75.3901,83274.0
2024-08-29 11:15:00,76.44,76.56,76.43,76.53,14587.0,75.3901,75.5085,75.3803,75.4789,14587.0
2024-08-29 11:20:00,76.51,76.62,76.47,76.6,30629.0,75.4592,75.5676,75.4197,75.5479,30629.0
2024-08-29 11:25:00,76.6,76.65,76.58,76.65,18800.0,75.5479,75.5972,75.5282,75.5972,18800.0
2024-08-29 11:30:00,76.65,76.83,76.65,76.81,64884.0,75.5972,75.7748,75.5972,75.755,64884.0
2024-08-29 11:35:00,76.8,76.81,76.73,76.76,15903.0,75.7452,75.755,75.6761,75.7057,15903.0
2024-08-29 11:40:00,76.74,76.74,76.61,76.62,65442.0,75.686,75.686,75.5578,75.5676,65442.0
2024-08-29 11:45:00,76.6,76.75,76.6,76.72,16458.0,75.5479,75.6959,75.5479,75.6663,16458.0
2024-08-29 11:50:00,76.7,76.75,76.68,76.7,9032.0,75.6465,75.6959,75.6268,75.6465,9032.0
2024-08-29 11:55:00,76.71,76.72,76.65,76.68,3939.0,75.6564,75.6663,75.5972,75.6268,3939.0
2024-08-29 12:00:00,76.69,76.72,76.66,76.67,12972.0,75.6367,75.6663,75.6071,75.617,12972.0
2024-08-29 12:05:00,76.67,76.73,76.64,76.7,21465.0,75.617,75.6761,75.5874,75.6465,21465.0
2024-08-29 12:10:00,76.67,76.78,76.67,76.76,91649.0,75.617,75.7254,75.617,75.7057,91649.0
2024-08-29 12:15:00,76.76,76.77,76.67,76.68,49621.0,75.7057,75.7156,75.617,75.6268,49621.0
2024-08-29 12:20:00,76.68,76.68,76.63,76.65,33774.0,75.6268,75.6268,75.5775,75.5972,33774.0
2024-08-29 12:25:00,76.65,76.68,76.63,76.68,9564.0,75.5972,75.6268,75.5775,75.6268,9564.0
2024-08-29 12:30:00,76.69,76.71,76.63,76.67,47588.0,75.6367,75.6564,75.5775,75.617,47588.0
2024-08-29 12:35:00,76.67,76.68,76.61,76.63,12814.0,75.617,75.6268,75.5578,75.5775,12814.0
2024-08-29 12:40:00,76.62,76.63,76.6,76.6,13445.0,75.5676,75.5775,75.5479,75.5479,13445.0
2024-08-29 12:45:00,76.59,76.59,76.49,76.51,46710.0,75.5381,75.5381,75.4394,75.4592,46710.0
2024-08-29 12:50:00,76.5,76.51,76.45,76.51,58253.0,75.4493,75.4592,75.4,75.4592,58253.0
2024-08-29 12:55:00,76.52,76.63,76.52,76.59,26890.0,75.469,75.5775,75.469,75.5381,26890.0
2024-08-29 13:00:00,76.56,76.58,76.54,76.57,7493.0,75.5085,75.5282,75.4887,75.5183,7493.0
2024-08-29 13:05:00,76.59,76.63,76.55,76.56,8979.0,75.5381,75.5775,75.4986,75.5085,8979.0
2024-08-29 13:10:00,76.56,76.57,76.47,76.5,40953.0,75.5085,75.5183,75.4197,75.4493,40953.0
2024-08-29 13:15:00,76.51,76.57,76.49,76.55,9831.0,75.4592,75.5183,75.4394,75.4986,9831.0
2024-08-29 13:20:00,76.55,76.61,76.53,76.54,33262.0,75.4986,75.5578,75.4789,75.4887,33262.0
2024-08-29 13:25:00,76.55,76.61,76.54,76.58,6890.0,75.4986,75.5578,75.4887,75.5282,6890.0
2024-08-29 13:30:00,76.59,76.69,76.56,76.68,173079.0,75.5381,75.6367,75.5085,75.6268,173079.0
2024-08-29 13:35:00,76.7,76.73,76.68,76.68,15752.0,75.6465,75.6761,75.6268,75.6268,15752.0
2024-08-29 13:40:00,76.69,76.77,76.66,76.76,16928.0,75.6367,75.7156,75.6071,75.7057,16928.0
2024-08-29 13:45:00,76.75,76.77,76.72,76.75,10412.0,75.6959,75.7156,75.6663,75.6959,10412.0
2024-08-29 13:50:00,76.76,76.85,76.74,76.85,6911.0,75.7057,75.7945,75.686,75.7945,6911.0
2024-08-29 13:55:00,76.84,76.87,76.8,76.84,30141.0,75.7846,75.8142,75.7452,75.7846,30141.0
2024-08-29 14:00:00,76.84,76.84,76.72,76.77,72598.0,75.7846,75.7846,75.6663,75.7156,72598.0
2024-08-29 14:05:00,76.75,76.75,76.71,76.72,10417.0,75.6959,75.6959,75.6564,75.6663,10417.0
2024-08-29 14:10:00,76.7,76.72,76.66,76.7,7316.0,75.6465,75.6663,75.6071,75.6465,7316.0
2024-08-29 14:15:00,76.69,76.71,76.67,76.69,9646.0,75.6367,75.6564,75.617,75.6367,9646.0
2024-08-29 14:20:00,76.69,76.69,76.61,76.64,83323.0,75.6367,75.6367,75.5578,75.5874,83323.0
2024-08-29 14:25:00,76.63,76.65,76.43,76.47,120894.0,75.5775,75.5972,75.3803,75.4197,120894.0
2024-08-29 14:30:00,76.46,76.5,76.36,76.46,69503.0,75.4098,75.4493,75.3112,75.4098,69503.0
2024-08-29 14:35:00,76.45,76.45,76.27,76.33,95630.0,75.4,75.4,75.2225,75.2816,95630.0
2024-08-29 14:40:00,76.31,76.42,76.26,76.34,95960.0,75.2619,75.3704,75.2126,75.2915,95960.0
2024-08-29 14:45:00,76.34,76.42,76.25,76.42,70946.0,75.2915,75.3704,75.2027,75.3704,70946.0
2024-08-29 14:50:00,76.41,76.44,76.28,76.44,20240.0,75.3605,75.3901,75.2323,75.3901,20240.0
2024-08-29 14:55:00,76.42,76.48,76.4,76.45,48352.0,75.3704,75.4296,75.3507,75.4,48352.0
2024-08-29 15:00:00,76.46,76.46,76.34,76.38,49387.0,75.4098,75.4098,75.2915,75.3309,49387.0
2024-08-29 15:05:00,76.38,76.44,76.35,76.38,19061.0,75.3309,75.3901,75.3014,75.3309,19061.0
2024-08-29 15:10:00,76.39,76.4,76.25,76.29,108727.0,75.3408,75.3507,75.2027,75.2422,108727.0
2024-08-29 15:15:00,76.31,76.48,76.3,76.39,30022.0,75.2619,75.4296,75.252,75.3408,30022.0
2024-08-29 15:20:00,76.41,76.44,76.34,76.44,15493.0,75.3605,75.3901,75.2915,75.3901,15493.0
2024-08-29 15:25:00,76.45,76.53,76.44,76.51,9865.0,75.4,75.4789,75.3901,75.4592,9865.0
2024-08-29 15:30:00,76.52,76.53,76.43,76.45,17738.0,75.469,75.4789,75.3803,75.4,17738.0
2024-08-29 15:35:00,76.42,76.51,76.41,76.42,33411.0,75.3704,75.4592,75.3605,75.3704,33411.0
2024-08-29 15:40:00,76.42,76.43,76.17,76.17,106674.0,75.3704,75.3803,75.1238,75.1238,106674.0
2024-08-29 15:45:00,76.17,76.22,76.14,76.14,84018.0,75.1238,75.1731,75.0942,75.0942,84018.0
2024-08-29 15:50:00,76.14,76.24,76.12,76.16,227687.0,75.0942,75.1929,75.0745,75.114,227687.0
2024-08-29 15:55:00,76.15,76.25,76.12,76.18,356963.0,75.1041,75.2027,75.0745,75.1337,356963.0
2024-08-30 09:30:00,76.66,76.66,76.32,76.44,105472.0,75.6071,75.6071,75.2718,75.3901,105472.0
2024-08-30 09:35:00,76.52,76.53,76.32,76.32,61379.0,75.469,75.4789,75.2718,75.2718,61379.0
2024-08-30 09:40:00,76.32,76.38,76.24,76.24,37701.0,75.2718,75.3309,75.1929,75.1929,37701.0
2024-08-30 09:45:00,76.22,76.25,76.01,76.04,99573.0,75.1731,75.2027,74.966,74.9956,99573.0
2024-08-30 09:50:00,76.03,76.15,75.98,76.12,27482.0,74.9857,75.1041,74.9364,75.0745,27482.0
2024-08-30 09:55:00,76.06,76.14,76.02,76.08,42667.0,75.0153,75.0942,74.9759,75.0351,42667.0
2024-08-30 10:00:00,76.1,76.2,76.05,76.15,49092.0,75.0548,75.1534,75.0055,75.1041,49092.0
2024-08-30 10:05:00,76.16,76.21,76.05,76.21,65296.0,75.114,75.1633,75.0055,75.1633,65296.0
2024-08-30 10:10:00,76.21,76.29,76.17,76.17,24958.0,75.1633,75.2422,75.1238,75.1238,24958.0
2024-08-30 10:15:00,76.19,76.22,76.1,76.21,14536.0,75.1435,75.1731,75.0548,75.1633,14536.0
2024-08-30 10:20:00,76.18,76.2,76.03,76.1,52067.0,75.1337,75.1534,74.9857,75.0548,52067.0
2024-08-30 10:25:00,76.11,76.12,76.0,76.08,16961.0,75.0646,75.0745,74.9562,75.0351,16961.0
2024-08-30 10:30:00,76.07,76.15,76.06,76.08,10866.0,75.0252,75.1041,75.0153,75.0351,10866.0
2024-08-30 10:35:00,76.1,76.2,76.07,76.18,20954.0,75.0548,75.1534,75.0252,75.1337,20954.0
2024-08-30 10:40:00,76.18,76.2,76.01,76.03,24100.0,75.1337,75.1534,74.966,74.9857,24100.0
2024-08-30 10:45:00,76.03,76.17,76.0,76.16,14225.0,74.9857,75.1238,74.9562,75.114,14225.0
2024-08-30 10:50:00,76.15,76.15,76.06,76.11,22023.0,75.1041,75.1041,75.0153,75.0646,22023.0
2024-08-30 10:55:00,76.1,76.15,76.01,76.04,61612.0,75.0548,75.1041,74.966,74.9956,61612.0
2024-08-30 11:00:00,76.0,76.12,75.99,76.08,14621.0,74.9562,75.0745,74.9463,75.0351,14621.0
2024-08-30 11:05:00,76.08,76.13,76.04,76.11,39495.0,75.0351,75.0844,74.9956,75.0646,39495.0
2024-08-30 11:10:00,76.12,76.18,76.1,76.11,12112.0,75.0745,75.1337,75.0548,75.0646,12112.0
2024-08-30 11:15:00,76.11,76.11,75.98,76.01,7987.0,75.0646,75.0646,74.9364,74.966,7987.0
2024-08-30 11:20:00,75.98,75.99,75.93,75.93,8568.0,74.9364,74.9463,74.8871,74.8871,8568.0
2024-08-30 11:25:00,75.92,75.97,75.88,75.9,36310.0,74.8773,74.9266,74.8378,74.8575,36310.0
2024-08-30 11:30:00,75.91,75.91,75.77,75.88,25026.0,74.8674,74.8674,74.7293,74.8378,25026.0
2024-08-30 11:35:00,75.88,75.93,75.81,75.82,18600.0,74.8378,74.8871,74.7688,74.7786,18600.0
2024-08-30 11:40:00,75.82,75.85,75.81,75.84,7629.0,74.7786,74.8082,74.7688,74.7984,7629.0
2024-08-30 11:45:00,75.86,75.9,75.84,75.87,7011.0,74.8181,74.8575,74.7984,74.8279,7011.0
2024-08-30 11:50:00,75.87,75.95,75.86,75.95,6355.0,74.8279,74.9068,74.8181,74.9068,6355.0
2024-08-30 11:55:00,75.96,75.96,75.88,75.95,12568.0,74.9167,74.9167,74.8378,74.9068,12568.0
2024-08-30 12:00:00,75.94,75.94,75.79,75.9,65320.0,74.897,74.897,74.749,74.8575,65320.0
2024-08-30 12:05:00,75.92,76.01,75.89,76.01,14315.0,74.8773,74.966,74.8477,74.966,14315.0
2024-08-30 12:10:00,76.0,76.03,75.93,75.95,4517.0,74.9562,74.9857,74.8871,74.9068,4517.0
2024-08-30 12:15:00,75.94,75.95,75.88,75.93,6383.0,74.897,74.9068,74.8378,74.8871,6383.0
2024-08-30 12:20:00,75.89,75.93,75.87,75.89,7579.0,74.8477,74.8871,74.8279,74.8477,7579.0
2024-08-30 12:25:00,75.9,75.9,75.76,75.76,31713.0,74.8575,74.8575,74.7195,74.7195,31713.0
2024-08-30 12:30:00,75.78,75.78,75.7,75.73,18326.0,74.7392,74.7392,74.6603,74.6899,18326.0
2024-08-30 12:35:00,75.71,75.72,75.63,75.69,42132.0,74.6701,74.68,74.5912,74.6504,42132.0
2024-08-30 12:40:00,75.67,75.69,75.63,75.68,23497.0,74.6307,74.6504,74.5912,74.6406,23497.0
2024-08-30 12:45:00,75.68,75.7,75.63,75.67,11301.0,74.6406,74.6603,74.5912,74.6307,11301.0
2024-08-30 12:50:00,75.66,75.8,75.66,75.75,133990.0,74.6208,74.7589,74.6208,74.7096,133990.0
2024-08-30 12:55:00,75.75,75.81,75.74,75.74,25681.0,74.7096,74.7688,74.6997,74.6997,25681.0
2024-08-30 13:00:00,75.74,75.78,75.69,75.75,13800.0,74.6997,74.7392,74.6504,74.7096,13800.0
2024-08-30 13:05:00,75.75,75.75,75.63,75.64,15892.0,74.7096,74.7096,74.5912,74.6011,15892.0
2024-08-30 13:10:00,75.65,75.67,75.6,75.65,17257.0,74.611,74.6307,74.5617,74.611,17257.0
2024-08-30 13:15:00,75.65,75.66,75.58,75.6,10270.0,74.611,74.6208,74.5419,74.5617,10270.0
2024-08-30 13:20:00,75.59,75.64,75.55,75.57,11097.0,74.5518,74.6011,74.5123,74.5321,11097.0
2024-08-30 13:25:00,75.56,75.61,75.56,75.59,4829.0,74.5222,74.5715,74.5222,74.5518,4829.0
2024-08-30 13:30:00,75.59,75.65,75.57,75.64,11639.0,74.5518,74.611,74.5321,74.6011,11639.0
2024-08-30 13:35:00,75.64,75.7,75.64,75.66,46075.0,74.6011,74.6603,74.6011,74.6208,46075.0
2024-08-30 13:40:00,75.66,75.73,75.65,75.7,26566.0,74.6208,74.6899,74.611,74.6603,26566.0
2024-08-30 13:45:00,75.71,75.73,75.68,75.72,7575.0,74.6701,74.6899,74.6406,74.68,7575.0
2024-08-30 13:50:00,75.72,75.76,75.72,75.76,2424.0,74.68,74.7195,74.68,74.7195,2424.0
2024-08-30 13:55:00,75.75,75.77,75.69,75.73,7828.0,74.7096,74.7293,74.6504,74.6899,7828.0
2024-08-30 14:00:00,75.75,75.83,75.75,75.79,3574.0,74.7096,74.7885,74.7096,74.749,3574.0
2024-08-30 14:05:00,75.79,75.86,75.79,75.86,2887.0,74.749,74.8181,74.749,74.8181,2887.0
2024-08-30 14:10:00,75.85,75.94,75.85,75.9,4424.0,74.8082,74.897,74.8082,74.8575,4424.0
2024-08-30 14:15:00,75.92,75.94,75.87,75.87,38704.0,74.8773,74.897,74.8279,74.8279,38704.0
2024-08-30 14:20:00,75.87,75.9,75.85,75.87,21160.0,74.8279,74.8575,74.8082,74.8279,21160.0
2024-08-30 14:25:00,75.88,75.89,75.8,75.84,17628.0,74.8378,74.8477,74.7589,74.7984,17628.0
2024-08-30 14:30:00,75.83,75.83,75.81,75.83,13497.0,74.7885,74.7885,74.7688,74.7885,13497.0
2024-08-30 14:35:00,75.84,75.9,75.84,75.88,12648.0,74.7984,74.8575,74.7984,74.8378,12648.0
2024-08-30 14:40:00,75.88,75.93,75.87,75.89,12503.0,74.8378,74.8871,74.8279,74.8477,12503.0
2024-08-30 14:45:00,75.9,75.93,75.88,75.9,13454.0,74.8575,74.8871,74.8378,74.8575,13454.0
2024-08-30 14:50:00,75.88,75.95,75.88,75.89,20393.0,74.8378,74.9068,74.8378,74.8477,20393.0
2024-08-30 14:55:00,75.88,75.89,75.85,75.88,17909.0,74.8378,74.8477,74.8082,74.8378,17909.0
2024-08-30 15:00:00,75.89,75.95,75.87,75.92,15142.0,74.8477,74.9068,74.8279,74.8773,15142.0
2024-08-30 15:05:00,75.91,75.96,75.91,75.92,15689.0,74.8674,74.9167,74.8674,74.8773,15689.0
2024-08-30 15:10:00,75.92,75.96,75.85,75.92,24382.0,74.8773,74.9167,74.8082,74.8773,24382.0
2024-08-30 15:15:00,75.91,75.97,75.9,75.97,16179.0,74.8674,74.9266,74.8575,74.9266,16179.0
2024-08-30 15:20:00,75.98,76.1,75.97,76.07,61366.0,74.9364,75.0548,74.9266,75.0252,61366.0
2024-08-30 15:25:00,76.06,76.12,76.05,76.09,27324.0,75.0153,75.0745,75.0055,75.0449,27324.0
2024-08-30 15:30:00,76.09,76.13,76.04,76.06,24252.0,75.0449,75.0844,74.9956,75.0153,24252.0
2024-08-30 15:35:00,76.07,76.13,76.06,76.12,72107.0,75.0252,75.0844,75.0153,75.0745,72107.0
2024-08-30 15:40:00,76.12,76.15,76.05,76.06,107021.0,75.0745,75.1041,75.0055,75.0153,107021.0
2024-08-30 15:45:00,76.06,76.17,76.06,76.17,151964.0,75.0153,75.1238,75.0153,75.1238,151964.0
2024-08-30 15:50:00,76.17,76.32,76.15,76.27,478191.0,75.1238,75.2718,75.1041,75.2225,478191.0
2024-08-30 15:55:00,76.26,76.35,76.26,76.3,458810.0,75.2126,75.3014,75.2126,75.252,458810.0
2024-09-03 09:30:00,75.8,76.29,75.74,76.27,103330.0,74.7589,75.2422,74.6997,75.2225,103330.0
2024-09-03 09:35:00,76.27,76.31,75.91,76.02,85617.0,75.2225,75.2619,74.8674,74.9759,85617.0
2024-09-03 09:40:00,76.0,76.04,75.87,75.9,76595.0,74.9562,74.9956,74.8279,74.8575,76595.0
2024-09-03 09:45:00,75.92,75.97,75.63,75.64,40262.0,74.8773,74.9266,74.5912,74.6011,40262.0
2024-09-03 09:50:00,75.62,75.66,75.48,75.64,27409.0,74.5814,74.6208,74.4433,74.6011,27409.0
2024-09-03 09:55:00,75.65,75.81,75.52,75.76,180085.0,74.611,74.7688,74.4828,74.7195,180085.0
2024-09-03 10:00:00,75.72,75.72,75.3,75.33,75966.0,74.68,74.68,74.2658,74.2954,75966.0
2024-09-03 10:05:00,75.33,75.52,75.32,75.49,54238.0,74.2954,74.4828,74.2855,74.4532,54238.0
2024-09-03 10:10:00,75.48,75.53,75.32,75.37,44157.0,74.4433,74.4926,74.2855,74.3348,44157.0
2024-09-03 10:15:00,75.33,75.51,75.32,75.45,59173.0,74.2954,74.4729,74.2855,74.4137,59173.0
2024-09-03 10:20:00,75.45,75.72,75.44,75.63,232727.0,74.4137,74.68,74.4038,74.5912,232727.0
2024-09-03 10:25:00,75.63,75.72,75.57,75.63,65135.0,74.5912,74.68,74.5321,74.5912,65135.0
2024-09-03 10:30:00,75.62,75.65,75.51,75.61,118730.0,74.5814,74.611,74.4729,74.5715,118730.0
2024-09-03 10:35:00,75.59,75.62,75.54,75.59,35370.0,74.5518,74.5814,74.5025,74.5518,35370.0
2024-09-03 10:40:00,75.59,75.63,75.53,75.63,99055.0,74.5518,74.5912,74.4926,74.5912,99055.0
2024-09-03 10:45:00,75.63,75.64,75.43,75.43,32919.0,74.5912,74.6011,74.394,74.394,32919.0
2024-09-03 10:50:00,75.44,75.57,75.44,75.52,31796.0,74.4038,74.5321,74.4038,74.4828,31796.0
2024-09-03 10:55:00,75.51,75.6,75.51,75.6,43911.0,74.4729,74.5617,74.4729,74.5617,43911.0
2024-09-03 11:00:00,75.6,75.75,75.59,75.73,46868.0,74.5617,74.7096,74.5518,74.6899,46868.0
2024-09-03 11:05:00,75.73,75.83,75.69,75.75,47312.0,74.6899,74.7885,74.6504,74.7096,47312.0
2024-09-03 11:10:00,75.76,75.89,75.75,75.78,101173.0,74.7195,74.8477,74.7096,74.7392,101173.0
2024-09-03 11:15:00,75.77,75.81,75.66,75.66,16428.0,74.7293,74.7688,74.6208,74.6208,16428.0
2024-09-03 11:20:00,75.67,75.7,75.61,75.63,16948.0,74.6307,74.6603,74.5715,74.5912,16948.0
2024-09-03 11:25:00,75.63,75.69,75.6,75.6,36473.0,74.5912,74.6504,74.5617,74.5617,36473.0
2024-09-03 11:30:00,75.59,75.62,75.5,75.61,9494.0,74.5518,74.5814,74.463,74.5715,9494.0
2024-09-03 11:35:00,75.6,75.63,75.55,75.56,25824.0,74.5617,74.5912,74.5123,74.5222,25824.0
2024-09-03 11:40:00,75.55,75.57,75.5,75.52,16249.0,74.5123,74.5321,74.463,74.4828,16249.0
2024-09-03 11:45:00,75.53,75.55,75.48,75.49,11994.0,74.4926,74.5123,74.4433,74.4532,11994.0
2024-09-03 11:50:00,75.49,75.56,75.47,75.56,16198.0,74.4532,74.5222,74.4334,74.5222,16198.0
2024-09-03 11:55:00,75.56,75.61,75.48,75.49,31271.0,74.5222,74.5715,74.4433,74.4532,31271.0
2024-09-03 12:00:00,75.49,75.58,75.49,75.56,5887.0,74.4532,74.5419,74.4532,74.5222,5887.0
2024-09-03 12:05:00,75.53,75.57,75.46,75.48,33284.0,74.4926,74.5321,74.4236,74.4433,33284.0
2024-09-03 12:10:00,75.47,75.58,75.46,75.58,9573.0,74.4334,74.5419,74.4236,74.5419,9573.0
2024-09-03 12:15:00,75.58,75.66,75.56,75.65,13024.0,74.5419,74.6208,74.5222,74.611,13024.0
2024-09-03 12:20:00,75.66,75.66,75.59,75.59,6142.0,74.6208,74.6208,74.5518,74.5518,6142.0
2024-09-03 12:25:00,75.59,75.62,75.57,75.62,18402.0,74.5518,74.5814,74.5321,74.5814,18402.0
2024-09-03 12:30:00,75.61,75.61,75.53,75.56,9006.0,74.5715,74.5715,74.4926,74.5222,9006.0
2024-09-03 12:35:00,75.56,75.58,75.52,75.56,9106.0,74.5222,74.5419,74.4828,74.5222,9106.0
2024-09-03 12:40:00,75.54,75.54,75.48,75.53,8350.0,74.5025,74.5025,74.4433,74.4926,8350.0
2024-09-03 12:45:00,75.52,75.52,75.43,75.44,13811.0,74.4828,74.4828,74.394,74.4038,13811.0
2024-09-03 12:50:00,75.44,75.48,75.44,75.47,6077.0,74.4038,74.4433,74.4038,74.4334,6077.0
2024-09-03 12:55:00,75.47,75.5,75.45,75.47,11595.0,74.4334,74.463,74.4137,74.4334,11595.0
2024-09-03 13:00:00,75.45,75.45,75.4,75.45,10717.0,74.4137,74.4137,74.3644,74.4137,10717.0
2024-09-03 13:05:00,75.45,75.58,75.44,75.57,107935.0,74.4137,74.5419,74.4038,74.5321,107935.0
2024-09-03 13:10:00,75.58,75.58,75.48,75.48,10509.0,74.5419,74.5419,74.4433,74.4433,10509.0
2024-09-03 13:15:00,75.48,75.52,75.46,75.52,10661.0,74.4433,74.4828,74.4236,74.4828,10661.0
2024-09-03 13:20:00,75.52,75.63,75.5,75.62,9348.0,74.4828,74.5912,74.463,74.5814,9348.0
2024-09-03 13:25:00,75.63,75.64,75.59,75.6,8337.0,74.5912,74.6011,74.5518,74.5617,8337.0
2024-09-03 13:30:00,75.59,75.64,75.55,75.58,13333.0,74.5518,74.6011,74.5123,74.5419,13333.0
2024-09-03 13:35:00,75.57,75.64,75.55,75.64,10260.0,74.5321,74.6011,74.5123,74.6011,10260.0
2024-09-03 13:40:00,75.63,75.63,75.51,75.52,6414.0,74.5912,74.5912,74.4729,74.4828,6414.0
2024-09-03 13:45:00,75.52,75.53,75.44,75.46,15792.0,74.4828,74.4926,74.4038,74.4236,15792.0
2024-09-03 13:50:00,75.47,75.47,75.4,75.41,7510.0,74.4334,74.4334,74.3644,74.3743,7510.0
2024-09-03 13:55:00,75.4,75.44,75.34,75.35,14173.0,74.3644,74.4038,74.3052,74.3151,14173.0
2024-09-03 14:00:00,75.33,75.35,75.26,75.32,92275.0,74.2954,74.3151,74.2263,74.2855,92275.0
2024-09-03 14:05:00,75.32,75.34,75.27,75.32,39283.0,74.2855,74.3052,74.2362,74.2855,39283.0
2024-09-03 14:10:00,75.32,75.36,75.31,75.33,14093.0,74.2855,74.3249,74.2756,74.2954,14093.0
2024-09-03 14:15:00,75.32,75.35,75.27,75.27,9308.0,74.2855,74.3151,74.2362,74.2362,9308.0
2024-09-03 14:20:00,75.28,75.31,75.22,75.24,9820.0,74.246,74.2756,74.1869,74.2066,9820.0
2024-09-03 14:25:00,75.24,75.26,75.21,75.22,11068.0,74.2066,74.2263,74.177,74.1869,11068.0
2024-09-03 14:30:00,75.22,75.27,75.2,75.26,20935.0,74.1869,74.2362,74.1671,74.2263,20935.0
2024-09-03 14:35:00,75.26,75.26,75.17,75.19,11424.0,74.2263,74.2263,74.1376,74.1573,11424.0
2024-09-03 14:40:00,75.2,75.21,75.15,75.17,16419.0,74.1671,74.177,74.1178,74.1376,16419.0
2024-09-03 14:45:00,75.16,75.19,75.14,75.15,11559.0,74.1277,74.1573,74.108,74.1178,11559.0
2024-09-03 14:50:00,75.15,75.17,75.1,75.11,23551.0,74.1178,74.1376,74.0685,74.0784,23551.0
2024-09-03 14:55:00,75.11,75.14,75.09,75.1,10382.0,74.0784,74.108,74.0587,74.0685,10382.0
2024-09-03 15:00:00,75.11,75.17,75.08,75.17,95126.0,74.0784,74.1376,74.0488,74.1376,95126.0
2024-09-03 15:05:00,75.17,75.25,75.17,75.17,61136.0,74.1376,74.2165,74.1376,74.1376,61136.0
2024-09-03 15:10:00,75.17,75.29,75.16,75.25,31809.0,74.1376,74.2559,74.1277,74.2165,31809.0
2024-09-03 15:15:00,75.22,75.24,75.18,75.19,13782.0,74.1869,74.2066,74.1474,74.1573,13782.0
2024-09-03 15:20:00,75.19,75.22,75.17,75.21,11971.0,74.1573,74.1869,74.1376,74.177,11971.0
2024-09-03 15:25:00,75.2,75.2,75.15,75.17,10854.0,74.1671,74.1671,74.1178,74.1376,10854.0
2024-09-03 15:30:00,75.18,75.24,75.13,75.16,81557.0,74.1474,74.2066,74.0981,74.1277,81557.0
2024-09-03 15:35:00,75.15,75.15,74.96,74.97,100040.0,74.1178,74.1178,73.9304,73.9403,100040.0
2024-09-03 15:40:00,74.95,75.07,74.89,75.06,192433.0,73.9206,74.0389,73.8614,74.0291,192433.0
2024-09-03 15:45:00,75.06,75.09,74.89,75.07,236029.0,74.0291,74.0587,73.8614,74.0389,236029.0
2024-09-03 15:50:00,75.08,75.13,74.98,75.05,393466.0,74.0488,74.0981,73.9502,74.0192,393466.0
2024-09-03 15:55:00,75.04,75.09,75.0,75.07,290234.0,74.0093,74.0587,73.9699,74.0389,290234.0
2024-09-04 09:30:00,74.51,74.72,74.32,74.41,49338.0,73.4866,73.6937,73.2992,73.388,49338.0
2024-09-04 09:35:00,74.43,74.58,74.38,74.4,129787.0,73.4077,73.5557,73.3584,73.3781,129787.0
2024-09-04 09:40:00,74.47,74.47,74.21,74.21,52268.0,73.4472,73.4472,73.1907,73.1907,52268.0
2024-09-04 09:45:00,74.25,74.28,74.11,74.28,45940.0,73.2302,73.2598,73.0921,73.2598,45940.0
2024-09-04 09:50:00,74.25,74.64,74.23,74.6,99121.0,73.2302,73.6148,73.2105,73.5754,99121.0
2024-09-04 09:55:00,74.61,74.8,74.54,74.69,74886.0,73.5852,73.7726,73.5162,73.6642,74886.0
2024-09-04 10:00:00,74.58,74.58,74.25,74.39,44547.0,73.5557,73.5557,73.2302,73.3683,44547.0
2024-09-04 10:05:00,74.38,74.53,74.32,74.49,64864.0,73.3584,73.5063,73.2992,73.4669,64864.0
2024-09-04 10:10:00,74.5,74.52,74.37,74.42,42819.0,73.4768,73.4965,73.3485,73.3979,42819.0
2024-09-04 10:15:00,74.44,74.56,74.37,74.45,336743.0,73.4176,73.5359,73.3485,73.4274,336743.0
2024-09-04 10:20:00,74.44,74.62,74.44,74.61,41798.0,73.4176,73.5951,73.4176,73.5852,41798.0
2024-09-04 10:25:00,74.57,74.69,74.54,74.69,48638.0,73.5458,73.6642,73.5162,73.6642,48638.0
2024-09-04 10:30:00,74.7,74.77,74.64,74.72,46530.0,73.674,73.7431,73.6148,73.6937,46530.0
2024-09-04 10:35:00,74.72,74.87,74.67,74.8,117396.0,73.6937,73.8417,73.6444,73.7726,117396.0
2024-09-04 10:40:00,74.79,74.89,74.76,74.88,12767.0,73.7628,73.8614,73.7332,73.8515,12767.0
2024-09-04 10:45:00,74.86,74.94,74.73,74.79,286599.0,73.8318,73.9107,73.7036,73.7628,286599.0
2024-09-04 10:50:00,74.8,74.9,74.8,74.86,10193.0,73.7726,73.8713,73.7726,73.8318,10193.0
2024-09-04 10:55:00,74.85,74.97,74.84,74.93,40317.0,73.822,73.9403,73.8121,73.9009,40317.0
2024-09-04 11:00:00,74.92,74.96,74.79,74.8,68609.0,73.891,73.9304,73.7628,73.7726,68609.0
2024-09-04 11:05:00,74.8,74.8,74.71,74.71,11426.0,73.7726,73.7726,73.6839,73.6839,11426.0
2024-09-04 11:10:00,74.7,74.71,74.58,74.58,10270.0,73.674,73.6839,73.5557,73.5557,10270.0
2024-09-04 11:15:00,74.57,74.63,74.51,74.59,8281.0,73.5458,73.605,73.4866,73.5655,8281.0
2024-09-04 11:20:00,74.59,74.62,74.52,74.56,18382.0,73.5655,73.5951,73.4965,73.5359,18382.0
2024-09-04 11:25:00,74.56,74.57,74.49,74.49,17475.0,73.5359,73.5458,73.4669,73.4669,17475.0
2024-09-04 11:30:00,74.47,74.55,74.4,74.55,63903.0,73.4472,73.5261,73.3781,73.5261,63903.0
2024-09-04 11:35:00,74.53,74.55,74.44,74.5,9634.0,73.5063,73.5261,73.4176,73.4768,9634.0
2024-09-04 11:40:00,74.47,74.52,74.39,74.47,158032.0,73.4472,73.4965,73.3683,73.4472,158032.0
2024-09-04 11:45:00,74.49,74.51,74.38,74.38,9573.0,73.4669,73.4866,73.3584,73.3584,9573.0
2024-09-04 11:50:00,74.38,74.43,74.34,74.4,13231.0,73.3584,73.4077,73.319,73.3781,13231.0
2024-09-04 11:55:00,74.41,74.41,74.31,74.35,13833.0,73.388,73.388,73.2894,73.3288,13833.0
2024-09-04 12:00:00,74.35,74.39,74.32,74.32,13459.0,73.3288,73.3683,73.2992,73.2992,13459.0
2024-09-04 12:05:00,74.31,74.36,74.26,74.34,20390.0,73.2894,73.3387,73.2401,73.319,20390.0
2024-09-04 12:10:00,74.35,74.37,74.27,74.27,59164.0,73.3288,73.3485,73.2499,73.2499,59164.0
2024-09-04 12:15:00,74.27,74.37,74.25,74.33,14091.0,73.2499,73.3485,73.2302,73.3091,14091.0
2024-09-04 12:20:00,74.32,74.44,74.31,74.44,19669.0,73.2992,73.4176,73.2894,73.4176,19669.0
2024-09-04 12:25:00,74.43,74.49,74.43,74.46,15169.0,73.4077,73.4669,73.4077,73.4373,15169.0
2024-09-04 12:30:00,74.47,74.55,74.47,74.54,7219.0,73.4472,73.5261,73.4472,73.5162,7219.0
2024-09-04 12:35:00,74.55,74.61,74.55,74.57,13602.0,73.5261,73.5852,73.5261,73.5458,13602.0
2024-09-04 12:40:00,74.56,74.58,74.42,74.43,30158.0,73.5359,73.5557,73.3979,73.4077,30158.0
2024-09-04 12:45:00,74.43,74.49,74.41,74.46,19342.0,73.4077,73.4669,73.388,73.4373,19342.0
2024-09-04 12:50:00,74.46,74.51,74.43,74.5,12783.0,73.4373,73.4866,73.4077,73.4768,12783.0
2024-09-04 12:55:00,74.5,74.5,74.4,74.44,9737.0,73.4768,73.4768,73.3781,73.4176,9737.0
2024-09-04 13:00:00,74.43,74.44,74.27,74.31,7671.0,73.4077,73.4176,73.2499,73.2894,7671.0
2024-09-04 13:05:00,74.31,74.4,74.31,74.4,5769.0,73.2894,73.3781,73.2894,73.3781,5769.0
2024-09-04 13:10:00,74.38,74.42,74.33,74.36,12505.0,73.3584,73.3979,73.3091,73.3387,12505.0
2024-09-04 13:15:00,74.37,74.4,74.34,74.37,10096.0,73.3485,73.3781,73.319,73.3485,10096.0
2024-09-04 13:20:00,74.4,74.41,74.3,74.31,19193.0,73.3781,73.388,73.2795,73.2894,19193.0
2024-09-04 13:25:00,74.32,74.33,74.29,74.31,9008.0,73.2992,73.3091,73.2696,73.2894,9008.0
2024-09-04 13:30:00,74.3,74.32,74.23,74.25,10167.0,73.2795,73.2992,73.2105,73.2302,10167.0
2024-09-04 13:35:00,74.25,74.31,74.21,74.31,60242.0,73.2302,73.2894,73.1907,73.2894,60242.0
2024-09-04 13:40:00,74.31,74.31,74.23,74.23,13755.0,73.2894,73.2894,73.2105,73.2105,13755.0
2024-09-04 13:45:00,74.24,74.32,74.24,74.26,11672.0,73.2203,73.2992,73.2203,73.2401,11672.0
2024-09-04 13:50:00,74.28,74.29,74.2,74.26,9296.0,73.2598,73.2696,73.1809,73.2401,9296.0
2024-09-04 13:55:00,74.26,74.28,74.23,74.23,7509.0,73.2401,73.2598,73.2105,73.2105,7509.0
2024-09-04 14:00:00,74.21,74.21,74.13,74.16,5953.0,73.1907,73.1907,73.1118,73.1414,5953.0
2024-09-04 14:05:00,74.16,74.18,74.12,74.16,12030.0,73.1414,73.1612,73.102,73.1414,12030.0
2024-09-04 14:10:00,74.17,74.2,74.14,74.18,42644.0,73.1513,73.1809,73.1217,73.1612,42644.0
2024-09-04 14:15:00,74.18,74.23,74.15,74.15,19905.0,73.1612,73.2105,73.1316,73.1316,19905.0
2024-09-04 14:20:00,74.16,74.2,74.14,74.19,7917.0,73.1414,73.1809,73.1217,73.171,7917.0
2024-09-04 14:25:00,74.18,74.27,74.18,74.23,5304.0,73.1612,73.2499,73.1612,73.2105,5304.0
2024-09-04 14:30:00,74.23,74.32,74.21,74.22,78007.0,73.2105,73.2992,73.1907,73.2006,78007.0
2024-09-04 14:35:00,74.2,74.23,74.06,74.1,43295.0,73.1809,73.2105,73.0428,73.0823,43295.0
2024-09-04 14:40:00,74.11,74.16,74.05,74.06,14818.0,73.0921,73.1414,73.0329,73.0428,14818.0
2024-09-04 14:45:00,74.05,74.13,74.04,74.12,8300.0,73.0329,73.1118,73.0231,73.102,8300.0
2024-09-04 14:50:00,74.11,74.11,74.04,74.1,14636.0,73.0921,73.0921,73.0231,73.0823,14636.0
2024-09-04 14:55:00,74.1,74.14,74.0,74.0,32927.0,73.0823,73.1217,72.9836,72.9836,32927.0
2024-09-04 15:00:00,73.99,74.01,73.93,73.99,22630.0,72.9738,72.9935,72.9146,72.9738,22630.0
2024-09-04 15:05:00,73.98,74.02,73.95,73.97,27634.0,72.9639,73.0034,72.9343,72.954,27634.0
2024-09-04 15:10:00,73.97,74.04,73.96,73.97,18894.0,72.954,73.0231,72.9442,72.954,18894.0
2024-09-04 15:15:00,73.97,74.0,73.92,73.92,14824.0,72.954,72.9836,72.9047,72.9047,14824.0
2024-09-04 15:20:00,73.93,74.06,73.93,74.06,89204.0,72.9146,73.0428,72.9146,73.0428,89204.0
2024-09-04 15:25:00,74.06,74.06,74.0,74.05,17865.0,73.0428,73.0428,72.9836,73.0329,17865.0
2024-09-04 15:30:00,74.05,74.05,73.93,73.95,86814.0,73.0329,73.0329,72.9146,72.9343,86814.0
2024-09-04 15:35:00,73.95,73.96,73.85,73.9,52346.0,72.9343,72.9442,72.8357,72.885,52346.0
2024-09-04 15:40:00,73.92,74.09,73.9,74.08,45015.0,72.9047,73.0724,72.885,73.0625,45015.0
2024-09-04 15:45:00,74.07,74.13,74.03,74.12,158880.0,73.0527,73.1118,73.0132,73.102,158880.0
2024-09-04 15:50:00,74.13,74.15,74.04,74.09,70428.0,73.1118,73.1316,73.0231,73.0724,70428.0
2024-09-04 15:55:00,74.08,74.24,74.06,74.16,151470.0,73.0625,73.2203,73.0428,73.1414,151470.0
2024-09-05 09:30:00,74.51,74.6,74.23,74.25,81741.0,73.4866,73.5754,73.2105,73.2302,81741.0
2024-09-05 09:35:00,74.25,74.42,74.24,74.34,76991.0,73.2302,73.3979,73.2203,73.319,76991.0
2024-09-05 09:40:00,74.34,74.59,74.32,74.5,9214.0,73.319,73.5655,73.2992,73.4768,9214.0
2024-09-05 09:45:00,74.49,74.56,74.21,74.23,86076.0,73.4669,73.5359,73.1907,73.2105,86076.0
2024-09-05 09:50:00,74.26,74.29,74.14,74.23,35950.0,73.2401,73.2696,73.1217,73.2105,35950.0
2024-09-05 09:55:00,74.23,74.27,74.08,74.11,55638.0,73.2105,73.2499,73.0625,73.0921,55638.0
2024-09-05 10:00:00,74.16,74.69,74.1,74.56,156549.0,73.1414,73.6642,73.0823,73.5359,156549.0
2024-09-05 10:05:00,74.57,74.57,74.38,74.4,26663.0,73.5458,73.5458,73.3584,73.3781,26663.0
2024-09-05 10:10:00,74.41,74.41,74.17,74.24,88237.0,73.388,73.388,73.1513,73.2203,88237.0
2024-09-05 10:15:00,74.21,74.3,74.19,74.24,38610.0,73.1907,73.2795,73.171,73.2203,38610.0
2024-09-05 10:20:00,74.26,74.44,74.24,74.43,149282.0,73.2401,73.4176,73.2203,73.4077,149282.0
2024-09-05 10:25:00,74.41,74.42,74.22,74.24,34741.0,73.388,73.3979,73.2006,73.2203,34741.0
2024-09-05 10:30:00,74.27,74.4,74.19,74.23,35938.0,73.2499,73.3781,73.171,73.2105,35938.0
2024-09-05 10:35:00,74.23,74.29,74.18,74.18,70288.0,73.2105,73.2696,73.1612,73.1612,70288.0
2024-09-05 10:40:00,74.15,74.19,74.05,74.06,39019.0,73.1316,73.171,73.0329,73.0428,39019.0
2024-09-05 10:45:00,74.05,74.06,73.88,73.88,23425.0,73.0329,73.0428,72.8653,72.8653,23425.0
2024-09-05 10:50:00,73.86,73.95,73.77,73.95,102097.0,72.8456,72.9343,72.7568,72.9343,102097.0
2024-09-05 10:55:00,73.96,74.09,73.92,73.93,98920.0,72.9442,73.0724,72.9047,72.9146,98920.0
2024-09-05 11:00:00,73.91,73.95,73.85,73.92,51638.0,72.8949,72.9343,72.8357,72.9047,51638.0
2024-09-05 11:05:00,73.91,74.05,73.9,74.01,43211.0,72.8949,73.0329,72.885,72.9935,43211.0
2024-09-05 11:10:00,74.0,74.0,73.81,73.86,58929.0,72.9836,72.9836,72.7962,72.8456,58929.0
2024-09-05 11:15:00,73.85,73.95,73.82,73.87,92964.0,72.8357,72.9343,72.8061,72.8554,92964.0
2024-09-05 11:20:00,73.88,73.94,73.74,73.82,73485.0,72.8653,72.9245,72.7272,72.8061,73485.0
2024-09-05 11:25:00,73.81,73.82,73.66,73.71,45912.0,72.7962,72.8061,72.6483,72.6976,45912.0
2024-09-05 11:30:00,73.71,73.76,73.62,73.68,108512.0,72.6976,72.7469,72.6088,72.668,108512.0
2024-09-05 11:35:00,73.68,73.79,73.68,73.75,61795.0,72.668,72.7765,72.668,72.7371,61795.0
2024-09-05 11:40:00,73.76,73.78,73.67,73.7,10822.0,72.7469,72.7666,72.6582,72.6877,10822.0
2024-09-05 11:45:00,73.7,73.75,73.68,73.7,6400.0,72.6877,72.7371,72.668,72.6877,6400.0
2024-09-05 11:50:00,73.7,73.75,73.67,73.68,8009.0,72.6877,72.7371,72.6582,72.668,8009.0
2024-09-05 11:55:00,73.68,73.7,73.62,73.68,60374.0,72.668,72.6877,72.6088,72.668,60374.0
2024-09-05 12:00:00,73.67,73.79,73.64,73.72,75461.0,72.6582,72.7765,72.6286,72.7075,75461.0
2024-09-05 12:05:00,73.71,73.83,73.7,73.81,43306.0,72.6976,72.816,72.6877,72.7962,43306.0
2024-09-05 12:10:00,73.81,73.81,73.69,73.74,14607.0,72.7962,72.7962,72.6779,72.7272,14607.0
2024-09-05 12:15:00,73.74,73.78,73.7,73.77,15915.0,72.7272,72.7666,72.6877,72.7568,15915.0
2024-09-05 12:20:00,73.77,73.9,73.77,73.86,8797.0,72.7568,72.885,72.7568,72.8456,8797.0
2024-09-05 12:25:00,73.86,73.91,73.85,73.89,42160.0,72.8456,72.8949,72.8357,72.8751,42160.0
2024-09-05 12:30:00,73.89,73.9,73.82,73.89,73490.0,72.8751,72.885,72.8061,72.8751,73490.0
2024-09-05 12:35:00,73.9,73.92,73.83,73.86,34503.0,72.885,72.9047,72.816,72.8456,34503.0
2024-09-05 12:40:00,73.86,73.94,73.85,73.87,12807.0,72.8456,72.9245,72.8357,72.8554,12807.0
2024-09-05 12:45:00,73.87,73.89,73.83,73.83,7333.0,72.8554,72.8751,72.816,72.816,7333.0
2024-09-05 12:50:00,73.82,73.9,73.82,73.87,6421.0,72.8061,72.885,72.8061,72.8554,6421.0
2024-09-05 12:55:00,73.88,73.95,73.87,73.9,34168.0,72.8653,72.9343,72.8554,72.885,34168.0
2024-09-05 13:00:00,73.9,73.92,73.89,73.9,38717.0,72.885,72.9047,72.8751,72.885,38717.0
2024-09-05 13:05:00,73.91,73.91,73.81,73.88,7514.0,72.8949,72.8949,72.7962,72.8653,7514.0
2024-09-05 13:10:00,73.89,73.89,73.86,73.86,2202.0,72.8751,72.8751,72.8456,72.8456,2202.0
2024-09-05 13:15:00,73.86,73.86,73.77,73.86,6800.0,72.8456,72.8456,72.7568,72.8456,6800.0
2024-09-05 13:20:00,73.85,73.91,73.84,73.9,3968.0,72.8357,72.8949,72.8258,72.885,3968.0
2024-09-05 13:25:00,73.9,73.9,73.78,73.78,6632.0,72.885,72.885,72.7666,72.7666,6632.0
2024-09-05 13:30:00,73.78,73.83,73.75,73.83,28570.0,72.7666,72.816,72.7371,72.816,28570.0
2024-09-05 13:35:00,73.84,73.94,73.83,73.87,12245.0,72.8258,72.9245,72.816,72.8554,12245.0
2024-09-05 13:40:00,73.87,74.0,73.87,73.98,38664.0,72.8554,72.9836,72.8554,72.9639,38664.0
2024-09-05 13:45:00,73.99,74.04,73.95,73.96,18893.0,72.9738,73.0231,72.9343,72.9442,18893.0
2024-09-05 13:50:00,73.96,73.96,73.89,73.92,12564.0,72.9442,72.9442,72.8751,72.9047,12564.0
2024-09-05 13:55:00,73.92,74.0,73.92,74.0,8631.0,72.9047,72.9836,72.9047,72.9836,8631.0
2024-09-05 14:00:00,74.01,74.03,73.94,73.97,7617.0,72.9935,73.0132,72.9245,72.954,7617.0
2024-09-05 14:05:00,73.97,74.01,73.97,73.97,8780.0,72.954,72.9935,72.954,72.954,8780.0
2024-09-05 14:10:00,73.97,74.0,73.93,73.93,9757.0,72.954,72.9836,72.9146,72.9146,9757.0
2024-09-05 14:15:00,73.93,74.03,73.93,74.0,8695.0,72.9146,73.0132,72.9146,72.9836,8695.0
2024-09-05 14:20:00,74.0,74.01,73.96,73.98,7775.0,72.9836,72.9935,72.9442,72.9639,7775.0
2024-09-05 14:25:00,73.97,73.98,73.92,73.94,5902.0,72.954,72.9639,72.9047,72.9245,5902.0
2024-09-05 14:30:00,73.94,74.0,73.92,73.98,8877.0,72.9245,72.9836,72.9047,72.9639,8877.0
2024-09-05 14:35:00,73.97,73.98,73.91,73.93,4251.0,72.954,72.9639,72.8949,72.9146,4251.0
2024-09-05 14:40:00,73.92,73.93,73.89,73.93,4530.0,72.9047,72.9146,72.8751,72.9146,4530.0
2024-09-05 14:45:00,73.95,74.0,73.94,73.98,6786.0,72.9343,72.9836,72.9245,72.9639,6786.0
2024-09-05 14:50:00,73.99,74.04,73.94,73.94,11099.0,72.9738,73.0231,72.9245,72.9245,11099.0
2024-09-05 14:55:00,73.95,73.96,73.87,73.87,22829.0,72.9343,72.9442,72.8554,72.8554,22829.0
2024-09-05 15:00:00,73.86,73.89,73.79,73.86,34293.0,72.8456,72.8751,72.7765,72.8456,34293.0
2024-09-05 15:05:00,73.85,73.85,73.77,73.77,15717.0,72.8357,72.8357,72.7568,72.7568,15717.0
2024-09-05 15:10:00,73.76,73.78,73.72,73.73,9988.0,72.7469,72.7666,72.7075,72.7173,9988.0
2024-09-05 15:15:00,73.73,73.73,73.64,73.67,21821.0,72.7173,72.7173,72.6286,72.6582,21821.0
2024-09-05 15:20:00,73.67,73.7,73.63,73.69,13496.0,72.6582,72.6877,72.6187,72.6779,13496.0
2024-09-05 15:25:00,73.7,73.81,73.7,73.8,68297.0,72.6877,72.7962,72.6877,72.7864,68297.0
2024-09-05 15:30:00,73.81,73.95,73.8,73.92,72068.0,72.7962,72.9343,72.7864,72.9047,72068.0
2024-09-05 15:35:00,73.91,73.91,73.75,73.76,83548.0,72.8949,72.8949,72.7371,72.7469,83548.0
2024-09-05 15:40:00,73.75,73.77,73.67,73.67,26968.0,72.7371,72.7568,72.6582,72.6582,26968.0
2024-09-05 15:45:00,73.67,73.77,73.65,73.74,50953.0,72.6582,72.7568,72.6384,72.7272,50953.0
2024-09-05 15:50:00,73.75,73.77,73.66,73.76,152109.0,72.7371,72.7568,72.6483,72.7469,152109.0
2024-09-05 15:55:00,73.75,73.79,73.71,73.79,156316.0,72.7371,72.7765,72.6976,72.7765,156316.0
2024-09-06 09:30:00,73.67,74.12,73.61,74.12,245164.0,72.6582,73.102,72.599,73.102,245164.0
2024-09-06 09:35:00,74.13,74.18,73.88,73.9,67578.0,73.1118,73.1612,72.8653,72.885,67578.0
2024-09-06 09:40:00,73.85,73.91,73.76,73.88,97395.0,72.8357,72.8949,72.7469,72.8653,97395.0
2024-09-06 09:45:00,73.86,73.92,73.72,73.8,44875.0,72.8456,72.9047,72.7075,72.7864,44875.0
2024-09-06 09:50:00,73.84,73.92,73.74,73.74,58491.0,72.8258,72.9047,72.7272,72.7272,58491.0
2024-09-06 09:55:00,73.71,73.81,73.58,73.58,51503.0,72.6976,72.7962,72.5694,72.5694,51503.0
2024-09-06 10:00:00,73.56,73.68,73.48,73.54,92608.0,72.5497,72.668,72.4708,72.5299,92608.0
2024-09-06 10:05:00,73.58,73.63,73.47,73.62,78790.0,72.5694,72.6187,72.4609,72.6088,78790.0
2024-09-06 10:10:00,73.61,73.67,73.55,73.6,31578.0,72.599,72.6582,72.5398,72.5891,31578.0
2024-09-06 10:15:00,73.61,73.66,73.41,73.52,110991.0,72.599,72.6483,72.4017,72.5102,110991.0
2024-09-06 10:20:00,73.51,73.57,73.35,73.35,52086.0,72.5004,72.5595,72.3426,72.3426,52086.0
2024-09-06 10:25:00,73.38,73.38,73.09,73.11,35922.0,72.3721,72.3721,72.0861,72.1059,35922.0
2024-09-06 10:30:00,73.14,73.22,73.03,73.04,36353.0,72.1354,72.2143,72.027,72.0368,36353.0
2024-09-06 10:35:00,73.06,73.17,72.98,73.13,140667.0,72.0565,72.165,71.9776,72.1256,140667.0
2024-09-06 10:40:00,73.12,73.12,72.91,72.91,27170.0,72.1157,72.1157,71.9086,71.9086,27170.0
2024-09-06 10:45:00,72.94,73.02,72.94,73.02,8650.0,71.9382,72.0171,71.9382,72.0171,8650.0
2024-09-06 10:50:00,73.02,73.05,72.88,72.89,45396.0,72.0171,72.0467,71.879,71.8889,45396.0
2024-09-06 10:55:00,72.89,73.0,72.88,72.95,35634.0,71.8889,71.9974,71.879,71.948,35634.0
2024-09-06 11:00:00,72.96,73.6,72.95,73.35,135852.0,71.9579,72.5891,71.948,72.3426,135852.0
2024-09-06 11:05:00,73.34,73.4,73.01,73.01,70763.0,72.3327,72.3919,72.0072,72.0072,70763.0
2024-09-06 11:10:00,73.01,73.1,72.88,72.88,48337.0,72.0072,72.096,71.879,71.879,48337.0
2024-09-06 11:15:00,72.9,72.92,72.6,72.65,35799.0,71.8987,71.9185,71.6029,71.6522,35799.0
2024-09-06 11:20:00,72.66,72.77,72.61,72.65,52287.0,71.662,71.7705,71.6127,71.6522,52287.0
2024-09-06 11:25:00,72.64,72.68,72.51,72.52,61800.0,71.6423,71.6818,71.5141,71.524,61800.0
2024-09-06 11:30:00,72.54,72.69,72.51,72.59,97944.0,71.5437,71.6916,71.5141,71.593,97944.0
2024-09-06 11:35:00,72.6,72.62,72.49,72.56,28997.0,71.6029,71.6226,71.4944,71.5634,28997.0
2024-09-06 11:40:00,72.55,72.56,72.46,72.47,34174.0,71.5535,71.5634,71.4648,71.4746,34174.0
2024-09-06 11:45:00,72.49,72.49,72.39,72.48,13614.0,71.4944,71.4944,71.3957,71.4845,13614.0
2024-09-06 11:50:00,72.48,72.48,72.34,72.43,40833.0,71.4845,71.4845,71.3464,71.4352,40833.0
2024-09-06 11:55:00,72.43,72.48,72.4,72.4,35014.0,71.4352,71.4845,71.4056,71.4056,35014.0
2024-09-06 12:00:00,72.4,72.5,72.35,72.45,48573.0,71.4056,71.5042,71.3563,71.4549,48573.0
2024-09-06 12:05:00,72.47,72.55,72.42,72.55,25423.0,71.4746,71.5535,71.4253,71.5535,25423.0
2024-09-06 12:10:00,72.54,72.63,72.5,72.53,37414.0,71.5437,71.6324,71.5042,71.5338,37414.0
2024-09-06 12:15:00,72.53,72.55,72.39,72.43,52069.0,71.5338,71.5535,71.3957,71.4352,52069.0
2024-09-06 12:20:00,72.45,72.57,72.43,72.56,37018.0,71.4549,71.5733,71.4352,71.5634,37018.0
2024-09-06 12:25:00,72.56,72.64,72.46,72.48,31518.0,71.5634,71.6423,71.4648,71.4845,31518.0
2024-09-06 12:30:00,72.47,72.56,72.41,72.55,46729.0,71.4746,71.5634,71.4155,71.5535,46729.0
2024-09-06 12:35:00,72.55,72.61,72.47,72.48,49184.0,71.5535,71.6127,71.4746,71.4845,49184.0
2024-09-06 12:40:00,72.48,72.56,72.46,72.51,47123.0,71.4845,71.5634,71.4648,71.5141,47123.0
2024-09-06 12:45:00,72.51,72.51,72.4,72.45,53587.0,71.5141,71.5141,71.4056,71.4549,53587.0
2024-09-06 12:50:00,72.45,72.55,72.43,72.55,26174.0,71.4549,71.5535,71.4352,71.5535,26174.0
2024-09-06 12:55:00,72.55,72.71,72.53,72.67,26769.0,71.5535,71.7113,71.5338,71.6719,26769.0
2024-09-06 13:00:00,72.69,72.72,72.61,72.71,17478.0,71.6916,71.7212,71.6127,71.7113,17478.0
2024-09-06 13:05:00,72.69,72.78,72.63,72.77,69580.0,71.6916,71.7804,71.6324,71.7705,69580.0
2024-09-06 13:10:00,72.77,72.82,72.77,72.79,21587.0,71.7705,71.8198,71.7705,71.7902,21587.0
2024-09-06 13:15:00,72.78,72.81,72.74,72.79,32212.0,71.7804,71.81,71.7409,71.7902,32212.0
2024-09-06 13:20:00,72.78,72.95,72.78,72.95,85300.0,71.7804,71.948,71.7804,71.948,85300.0
2024-09-06 13:25:00,72.95,72.95,72.81,72.81,53574.0,71.948,71.948,71.81,71.81,53574.0
2024-09-06 13:30:00,72.8,72.85,72.77,72.82,71265.0,71.8001,71.8494,71.7705,71.8198,71265.0
2024-09-06 13:35:00,72.82,72.82,72.71,72.71,43055.0,71.8198,71.8198,71.7113,71.7113,43055.0
2024-09-06 13:40:00,72.7,72.76,72.7,72.74,18319.0,71.7015,71.7607,71.7015,71.7409,18319.0
2024-09-06 13:45:00,72.74,72.77,72.7,72.73,20950.0,71.7409,71.7705,71.7015,71.7311,20950.0
2024-09-06 13:50:00,72.71,72.83,72.71,72.82,17874.0,71.7113,71.8297,71.7113,71.8198,17874.0
2024-09-06 13:55:00,72.81,72.89,72.74,72.75,89538.0,71.81,71.8889,71.7409,71.7508,89538.0
2024-09-06 14:00:00,72.75,72.77,72.64,72.64,54806.0,71.7508,71.7705,71.6423,71.6423,54806.0
2024-09-06 14:05:00,72.63,72.67,72.61,72.62,32722.0,71.6324,71.6719,71.6127,71.6226,32722.0
2024-09-06 14:10:00,72.62,72.69,72.6,72.64,43909.0,71.6226,71.6916,71.6029,71.6423,43909.0
2024-09-06 14:15:00,72.63,72.67,72.59,72.6,69467.0,71.6324,71.6719,71.593,71.6029,69467.0
2024-09-06 14:20:00,72.6,72.63,72.54,72.54,12251.0,71.6029,71.6324,71.5437,71.5437,12251.0
2024-09-06 14:25:00,72.54,72.59,72.52,72.59,22473.0,71.5437,71.593,71.524,71.593,22473.0
2024-09-06 14:30:00,72.57,72.6,72.49,72.5,17323.0,71.5733,71.6029,71.4944,71.5042,17323.0
2024-09-06 14:35:00,72.51,72.52,72.38,72.46,21080.0,71.5141,71.524,71.3859,71.4648,21080.0
2024-09-06 14:40:00,72.45,72.52,72.43,72.52,17921.0,71.4549,71.524,71.4352,71.524,17921.0
2024-09-06 14:45:00,72.51,72.55,72.46,72.53,20161.0,71.5141,71.5535,71.4648,71.5338,20161.0
2024-09-06 14:50:00,72.53,72.58,72.49,72.56,15531.0,71.5338,71.5831,71.4944,71.5634,15531.0
2024-09-06 14:55:00,72.56,72.61,72.56,72.61,55612.0,71.5634,71.6127,71.5634,71.6127,55612.0
2024-09-06 15:00:00,72.6,72.68,72.59,72.63,27217.0,71.6029,71.6818,71.593,71.6324,27217.0
2024-09-06 15:05:00,72.62,72.75,72.62,72.75,24860.0,71.6226,71.7508,71.6226,71.7508,24860.0
2024-09-06 15:10:00,72.76,72.79,72.7,72.76,21387.0,71.7607,71.7902,71.7015,71.7607,21387.0
2024-09-06 15:15:00,72.75,72.78,72.69,72.73,21972.0,71.7508,71.7804,71.6916,71.7311,21972.0
2024-09-06 15:20:00,72.72,72.8,72.72,72.8,21063.0,71.7212,71.8001,71.7212,71.8001,21063.0
2024-09-06 15:25:00,72.81,72.89,72.78,72.82,41006.0,71.81,71.8889,71.7804,71.8198,41006.0
2024-09-06 15:30:00,72.8,72.8,72.71,72.73,27280.0,71.8001,71.8001,71.7113,71.7311,27280.0
2024-09-06 15:35:00,72.73,72.73,72.62,72.64,54159.0,71.7311,71.7311,71.6226,71.6423,54159.0
2024-09-06 15:40:00,72.63,72.65,72.59,72.63,75737.0,71.6324,71.6522,71.593,71.6324,75737.0
2024-09-06 15:45:00,72.63,72.78,72.63,72.76,43918.0,71.6324,71.7804,71.6324,71.7607,43918.0
2024-09-06 15:50:00,72.76,72.77,72.54,72.57,257575.0,71.7607,71.7705,71.5437,71.5733,257575.0
2024-09-06 15:55:00,72.56,72.57,72.46,72.5,148964.0,71.5634,71.5733,71.4648,71.5042,148964.0
2024-09-09 09:30:00,72.63,72.75,72.21,72.33,147948.0,71.6324,71.7508,71.2182,71.3366,147948.0
2024-09-09 09:35:00,72.31,72.6,72.28,72.54,105011.0,71.3168,71.6029,71.2873,71.5437,105011.0
2024-09-09 09:40:00,72.55,72.63,72.42,72.59,70307.0,71.5535,71.6324,71.4253,71.593,70307.0
2024-09-09 09:45:00,72.6,72.64,72.51,72.56,67991.0,71.6029,71.6423,71.5141,71.5634,67991.0
2024-09-09 09:50:00,72.55,72.68,72.49,72.68,52901.0,71.5535,71.6818,71.4944,71.6818,52901.0
2024-09-09 09:55:00,72.69,72.85,72.65,72.76,85727.0,71.6916,71.8494,71.6522,71.7607,85727.0
2024-09-09 10:00:00,72.77,72.89,72.77,72.87,68200.0,71.7705,71.8889,71.7705,71.8691,68200.0
2024-09-09 10:05:00,72.88,73.08,72.88,73.07,127638.0,71.879,72.0763,71.879,72.0664,127638.0
2024-09-09 10:10:00,73.07,73.15,73.01,73.05,89412.0,72.0664,72.1453,72.0072,72.0467,89412.0
2024-09-09 10:15:00,73.06,73.19,73.0,73.08,122419.0,72.0565,72.1848,71.9974,72.0763,122419.0
2024-09-09 10:20:00,73.08,73.19,73.04,73.07,75479.0,72.0763,72.1848,72.0368,72.0664,75479.0
2024-09-09 10:25:00,73.1,73.19,73.01,73.01,94021.0,72.096,72.1848,72.0072,72.0072,94021.0
2024-09-09 10:30:00,73.01,73.03,72.93,72.95,37682.0,72.0072,72.027,71.9283,71.948,37682.0
2024-09-09 10:35:00,72.96,73.02,72.89,72.96,114728.0,71.9579,72.0171,71.8889,71.9579,114728.0
2024-09-09 10:40:00,72.95,72.95,72.84,72.84,10983.0,71.948,71.948,71.8396,71.8396,10983.0
2024-09-09 10:45:00,72.84,72.9,72.79,72.89,38610.0,71.8396,71.8987,71.7902,71.8889,38610.0
2024-09-09 10:50:00,72.89,72.94,72.82,72.87,26170.0,71.8889,71.9382,71.8198,71.8691,26170.0
2024-09-09 10:55:00,72.88,72.94,72.78,72.8,49181.0,71.879,71.9382,71.7804,71.8001,49181.0
2024-09-09 11:00:00,72.79,72.83,72.73,72.77,61493.0,71.7902,71.8297,71.7311,71.7705,61493.0
2024-09-09 11:05:00,72.76,72.91,72.74,72.84,74425.0,71.7607,71.9086,71.7409,71.8396,74425.0
2024-09-09 11:10:00,72.83,72.85,72.79,72.81,21408.0,71.8297,71.8494,71.7902,71.81,21408.0
2024-09-09 11:15:00,72.78,72.79,72.68,72.76,75329.0,71.7804,71.7902,71.6818,71.7607,75329.0
2024-09-09 11:20:00,72.77,72.89,72.77,72.81,20306.0,71.7705,71.8889,71.7705,71.81,20306.0
2024-09-09 11:25:00,72.8,72.84,72.73,72.84,43584.0,71.8001,71.8396,71.7311,71.8396,43584.0
2024-09-09 11:30:00,72.86,72.92,72.83,72.86,26992.0,71.8593,71.9185,71.8297,71.8593,26992.0
2024-09-09 11:35:00,72.86,72.93,72.82,72.92,58668.0,71.8593,71.9283,71.8198,71.9185,58668.0
2024-09-09 11:40:00,72.92,72.96,72.89,72.95,9067.0,71.9185,71.9579,71.8889,71.948,9067.0
2024-09-09 11:45:00,72.95,72.98,72.92,72.98,9196.0,71.948,71.9776,71.9185,71.9776,9196.0
2024-09-09 11:50:00,72.98,73.03,72.95,73.03,14285.0,71.9776,72.027,71.948,72.027,14285.0
2024-09-09 11:55:00,73.03,73.03,72.96,72.98,5679.0,72.027,72.027,71.9579,71.9776,5679.0
2024-09-09 12:00:00,72.99,73.04,72.96,72.99,14760.0,71.9875,72.0368,71.9579,71.9875,14760.0
2024-09-09 12:05:00,72.99,73.05,72.98,73.04,40190.0,71.9875,72.0467,71.9776,72.0368,40190.0
2024-09-09 12:10:00,73.04,73.08,73.03,73.04,18846.0,72.0368,72.0763,72.027,72.0368,18846.0
2024-09-09 12:15:00,73.05,73.08,73.04,73.07,9392.0,72.0467,72.0763,72.0368,72.0664,9392.0
2024-09-09 12:20:00,73.06,73.09,73.02,73.03,62719.0,72.0565,72.0861,72.0171,72.027,62719.0
2024-09-09 12:25:00,73.03,73.04,72.98,72.99,12941.0,72.027,72.0368,71.9776,71.9875,12941.0
2024-09-09 12:30:00,72.99,73.03,72.98,73.02,20074.0,71.9875,72.027,71.9776,72.0171,20074.0
2024-09-09 12:35:00,73.02,73.07,73.01,73.07,12215.0,72.0171,72.0664,72.0072,72.0664,12215.0
2024-09-09 12:40:00,73.08,73.09,73.02,73.03,8539.0,72.0763,72.0861,72.0171,72.027,8539.0
2024-09-09 12:45:00,73.03,73.06,73.02,73.05,10705.0,72.027,72.0565,72.0171,72.0467,10705.0
2024-09-09 12:50:00,73.06,73.09,73.04,73.04,12565.0,72.0565,72.0861,72.0368,72.0368,12565.0
2024-09-09 12:55:00,73.04,73.09,73.03,73.07,7664.0,72.0368,72.0861,72.027,72.0664,7664.0
2024-09-09 13:00:00,73.08,73.1,73.06,73.06,11595.0,72.0763,72.096,72.0565,72.0565,11595.0
2024-09-09 13:05:00,73.08,73.1,73.06,73.09,7585.0,72.0763,72.096,72.0565,72.0861,7585.0
2024-09-09 13:10:00,73.09,73.1,73.03,73.03,13105.0,72.0861,72.096,72.027,72.027,13105.0
2024-09-09 13:15:00,73.03,73.07,73.01,73.04,6984.0,72.027,72.0664,72.0072,72.0368,6984.0
2024-09-09 13:20:00,73.05,73.05,73.01,73.01,35321.0,72.0467,72.0467,72.0072,72.0072,35321.0
2024-09-09 13:25:00,73.02,73.05,73.02,73.03,11408.0,72.0171,72.0467,72.0171,72.027,11408.0
2024-09-09 13:30:00,73.02,73.02,72.91,72.95,21567.0,72.0171,72.0171,71.9086,71.948,21567.0
2024-09-09 13:35:00,72.95,73.03,72.95,73.01,14203.0,71.948,72.027,71.948,72.0072,14203.0
2024-09-09 13:40:00,73.02,73.03,72.89,72.89,10191.0,72.0171,72.027,71.8889,71.8889,10191.0
2024-09-09 13:45:00,72.87,72.93,72.87,72.9,9645.0,71.8691,71.9283,71.8691,71.8987,9645.0
2024-09-09 13:50:00,72.9,72.9,72.85,72.86,42416.0,71.8987,71.8987,71.8494,71.8593,42416.0
2024-09-09 13:55:00,72.85,72.85,72.74,72.75,10817.0,71.8494,71.8494,71.7409,71.7508,10817.0
2024-09-09 14:00:00,72.75,72.77,72.7,72.73,17042.0,71.7508,71.7705,71.7015,71.7311,17042.0
2024-09-09 14:05:00,72.73,72.77,72.71,72.75,13998.0,71.7311,71.7705,71.7113,71.7508,13998.0
2024-09-09 14:10:00,72.75,72.78,72.72,72.75,22882.0,71.7508,71.7804,71.7212,71.7508,22882.0
2024-09-09 14:15:00,72.74,72.81,72.73,72.8,20812.0,71.7409,71.81,71.7311,71.8001,20812.0
2024-09-09 14:20:00,72.81,72.81,72.76,72.77,7209.0,71.81,71.81,71.7607,71.7705,7209.0
2024-09-09 14:25:00,72.77,72.78,72.7,72.7,10132.0,71.7705,71.7804,71.7015,71.7015,10132.0
2024-09-09 14:30:00,72.7,72.73,72.65,72.66,26491.0,71.7015,71.7311,71.6522,71.662,26491.0
2024-09-09 14:35:00,72.67,72.67,72.57,72.58,9485.0,71.6719,71.6719,71.5733,71.5831,9485.0
2024-09-09 14:40:00,72.58,72.72,72.57,72.7,17632.0,71.5831,71.7212,71.5733,71.7015,17632.0
2024-09-09 14:45:00,72.71,72.72,72.68,72.71,8718.0,71.7113,71.7212,71.6818,71.7113,8718.0
2024-09-09 14:50:00,72.71,72.74,72.66,72.66,19318.0,71.7113,71.7409,71.662,71.662,19318.0
2024-09-09 14:55:00,72.66,72.67,72.62,72.62,26557.0,71.662,71.6719,71.6226,71.6226,26557.0
2024-09-09 15:00:00,72.62,72.68,72.56,72.6,127163.0,71.6226,71.6818,71.5634,71.6029,127163.0
2024-09-09 15:05:00,72.61,72.69,72.6,72.67,25692.0,71.6127,71.6916,71.6029,71.6719,25692.0
2024-09-09 15:10:00,72.67,72.67,72.62,72.66,14507.0,71.6719,71.6719,71.6226,71.662,14507.0
2024-09-09 15:15:00,72.67,72.74,72.64,72.64,86273.0,71.6719,71.7409,71.6423,71.6423,86273.0
2024-09-09 15:20:00,72.64,72.66,72.6,72.62,42918.0,71.6423,71.662,71.6029,71.6226,42918.0
2024-09-09 15:25:00,72.63,72.7,72.6,72.68,31953.0,71.6324,71.7015,71.6029,71.6818,31953.0
2024-09-09 15:30:00,72.68,72.68,72.56,72.62,83764.0,71.6818,71.6818,71.5634,71.6226,83764.0
2024-09-09 15:35:00,72.6,72.62,72.52,72.56,138511.0,71.6029,71.6226,71.524,71.5634,138511.0
2024-09-09 15:40:00,72.56,72.69,72.55,72.62,109973.0,71.5634,71.6916,71.5535,71.6226,109973.0
2024-09-09 15:45:00,72.62,72.62,72.5,72.52,59933.0,71.6226,71.6226,71.5042,71.524,59933.0
2024-09-09 15:50:00,72.5,72.57,72.44,72.51,194085.0,71.5042,71.5733,71.4451,71.5141,194085.0
2024-09-09 15:55:00,72.51,72.57,72.5,72.55,119501.0,71.5141,71.5733,71.5042,71.5535,119501.0
2024-09-10 09:30:00,72.83,72.83,72.27,72.37,93442.0,71.8297,71.8297,71.2774,71.376,93442.0
2024-09-10 09:35:00,72.36,72.45,72.24,72.24,28890.0,71.3662,71.4549,71.2478,71.2478,28890.0
2024-09-10 09:40:00,72.24,72.31,72.18,72.19,61718.0,71.2478,71.3168,71.1886,71.1985,61718.0
2024-09-10 09:45:00,72.22,72.34,72.16,72.18,140272.0,71.2281,71.3464,71.1689,71.1886,140272.0
2024-09-10 09:50:00,72.15,72.2,72.08,72.08,62041.0,71.159,71.2084,71.09,71.09,62041.0
2024-09-10 09:55:00,72.07,72.13,71.9,72.06,221502.0,71.0801,71.1393,70.9125,71.0703,221502.0
2024-09-10 10:00:00,72.04,72.06,71.96,71.98,28922.0,71.0505,71.0703,70.9716,70.9914,28922.0
2024-09-10 10:05:00,71.98,72.07,71.8,71.99,116950.0,70.9914,71.0801,70.8138,71.0012,116950.0
2024-09-10 10:10:00,71.97,71.99,71.62,71.65,42892.0,70.9815,71.0012,70.6363,70.6659,42892.0
2024-09-10 10:15:00,71.65,71.88,71.64,71.81,176036.0,70.6659,70.8927,70.656,70.8237,176036.0
2024-09-10 10:20:00,71.77,71.78,71.64,71.65,17645.0,70.7843,70.7941,70.656,70.6659,17645.0
2024-09-10 10:25:00,71.68,71.89,71.66,71.87,53044.0,70.6955,70.9026,70.6758,70.8829,53044.0
2024-09-10 10:30:00,71.83,71.92,71.76,71.8,86267.0,70.8434,70.9322,70.7744,70.8138,86267.0
2024-09-10 10:35:00,71.81,71.89,71.75,71.89,31527.0,70.8237,70.9026,70.7645,70.9026,31527.0
2024-09-10 10:40:00,71.89,71.98,71.85,71.87,44344.0,70.9026,70.9914,70.8632,70.8829,44344.0
2024-09-10 10:45:00,71.88,72.07,71.87,72.05,13797.0,70.8927,71.0801,70.8829,71.0604,13797.0
2024-09-10 10:50:00,72.06,72.07,71.95,71.96,36033.0,71.0703,71.0801,70.9618,70.9716,36033.0
2024-09-10 10:55:00,71.97,71.97,71.9,71.92,17486.0,70.9815,70.9815,70.9125,70.9322,17486.0
2024-09-10 11:00:00,71.89,71.92,71.82,71.9,44051.0,70.9026,70.9322,70.8336,70.9125,44051.0
2024-09-10 11:05:00,71.87,72.09,71.85,72.08,52351.0,70.8829,71.0999,70.8632,71.09,52351.0
2024-09-10 11:10:00,72.1,72.13,72.0,72.03,78763.0,71.1097,71.1393,71.0111,71.0407,78763.0
2024-09-10 11:15:00,72.03,72.09,71.95,71.98,49365.0,71.0407,71.0999,70.9618,70.9914,49365.0
2024-09-10 11:20:00,71.98,72.07,71.94,72.06,18698.0,70.9914,71.0801,70.9519,71.0703,18698.0
2024-09-10 11:25:00,72.06,72.13,72.04,72.05,102325.0,71.0703,71.1393,71.0505,71.0604,102325.0
2024-09-10 11:30:00,72.06,72.12,71.93,71.93,93334.0,71.0703,71.1294,70.9421,70.9421,93334.0
2024-09-10 11:35:00,71.94,71.95,71.86,71.87,22363.0,70.9519,70.9618,70.873,70.8829,22363.0
2024-09-10 11:40:00,71.89,71.91,71.84,71.84,6107.0,70.9026,70.9223,70.8533,70.8533,6107.0
2024-09-10 11:45:00,71.83,71.85,71.75,71.75,35093.0,70.8434,70.8632,70.7645,70.7645,35093.0
2024-09-10 11:50:00,71.73,71.74,71.61,71.63,64625.0,70.7448,70.7547,70.6265,70.6462,64625.0
2024-09-10 11:55:00,71.66,71.74,71.56,71.57,67795.0,70.6758,70.7547,70.5771,70.587,67795.0
2024-09-10 12:00:00,71.57,71.58,71.42,71.45,76868.0,70.587,70.5969,70.4391,70.4687,76868.0
2024-09-10 12:05:00,71.47,71.52,71.45,71.45,20190.0,70.4884,70.5377,70.4687,70.4687,20190.0
2024-09-10 12:10:00,71.44,71.45,71.37,71.42,50352.0,70.4588,70.4687,70.3898,70.4391,50352.0
2024-09-10 12:15:00,71.43,71.51,71.4,71.51,76254.0,70.4489,70.5278,70.4193,70.5278,76254.0
2024-09-10 12:20:00,71.52,71.55,71.46,71.49,18433.0,70.5377,70.5673,70.4785,70.5081,18433.0
2024-09-10 12:25:00,71.5,71.54,71.47,71.51,15297.0,70.518,70.5574,70.4884,70.5278,15297.0
2024-09-10 12:30:00,71.49,71.64,71.48,71.64,9382.0,70.5081,70.656,70.4982,70.656,9382.0
2024-09-10 12:35:00,71.65,71.71,71.62,71.7,10371.0,70.6659,70.7251,70.6363,70.7152,10371.0
2024-09-10 12:40:00,71.71,71.73,71.65,71.72,7232.0,70.7251,70.7448,70.6659,70.7349,7232.0
2024-09-10 12:45:00,71.72,71.75,71.68,71.75,14832.0,70.7349,70.7645,70.6955,70.7645,14832.0
2024-09-10 12:50:00,71.74,71.84,71.73,71.83,7898.0,70.7547,70.8533,70.7448,70.8434,7898.0
2024-09-10 12:55:00,71.82,71.84,71.76,71.79,15232.0,70.8336,70.8533,70.7744,70.804,15232.0
2024-09-10 13:00:00,71.76,71.83,71.75,71.81,71561.0,70.7744,70.8434,70.7645,70.8237,71561.0
2024-09-10 13:05:00,71.81,71.91,71.81,71.9,12148.0,70.8237,70.9223,70.8237,70.9125,12148.0
2024-09-10 13:10:00,71.91,71.99,71.91,71.99,15252.0,70.9223,71.0012,70.9223,71.0012,15252.0
2024-09-10 13:15:00,72.0,72.0,71.88,71.9,77827.0,71.0111,71.0111,70.8927,70.9125,77827.0
2024-09-10 13:20:00,71.89,71.94,71.82,71.94,56912.0,70.9026,70.9519,70.8336,70.9519,56912.0
2024-09-10 13:25:00,71.93,71.93,71.81,71.81,66413.0,70.9421,70.9421,70.8237,70.8237,66413.0
2024-09-10 13:30:00,71.84,71.9,71.84,71.87,20358.0,70.8533,70.9125,70.8533,70.8829,20358.0
2024-09-10 13:35:00,71.88,71.92,71.86,71.91,48394.0,70.8927,70.9322,70.873,70.9223,48394.0
2024-09-10 13:40:00,71.93,71.95,71.91,71.93,14416.0,70.9421,70.9618,70.9223,70.9421,14416.0
2024-09-10 13:45:00,71.94,71.96,71.89,71.91,9179.0,70.9519,70.9716,70.9026,70.9223,9179.0
2024-09-10 13:50:00,71.91,71.99,71.91,71.94,62614.0,70.9223,71.0012,70.9223,70.9519,62614.0
2024-09-10 13:55:00,71.95,71.98,71.92,71.95,11132.0,70.9618,70.9914,70.9322,70.9618,11132.0
2024-09-10 14:00:00,71.95,72.06,71.94,72.03,18462.0,70.9618,71.0703,70.9519,71.0407,18462.0
2024-09-10 14:05:00,72.03,72.09,72.01,72.09,9196.0,71.0407,71.0999,71.021,71.0999,9196.0
2024-09-10 14:10:00,72.08,72.14,72.07,72.14,15273.0,71.09,71.1492,71.0801,71.1492,15273.0
2024-09-10 14:15:00,72.12,72.22,72.12,72.2,6065.0,71.1294,71.2281,71.1294,71.2084,6065.0
2024-09-10 14:20:00,72.2,72.27,72.16,72.27,13021.0,71.2084,71.2774,71.1689,71.2774,13021.0
2024-09-10 14:25:00,72.27,72.31,72.26,72.31,86996.0,71.2774,71.3168,71.2675,71.3168,86996.0
2024-09-10 14:30:00,72.31,72.34,72.29,72.31,46318.0,71.3168,71.3464,71.2971,71.3168,46318.0
2024-09-10 14:35:00,72.31,72.36,72.3,72.35,13387.0,71.3168,71.3662,71.307,71.3563,13387.0
2024-09-10 14:40:00,72.35,72.37,72.32,72.37,16347.0,71.3563,71.376,71.3267,71.376,16347.0
2024-09-10 14:45:00,72.37,72.4,72.33,72.33,8475.0,71.376,71.4056,71.3366,71.3366,8475.0
2024-09-10 14:50:00,72.33,72.35,72.29,72.31,11312.0,71.3366,71.3563,71.2971,71.3168,11312.0
2024-09-10 14:55:00,72.3,72.3,72.25,72.29,13394.0,71.307,71.307,71.2577,71.2971,13394.0
2024-09-10 15:00:00,72.29,72.31,72.25,72.29,18072.0,71.2971,71.3168,71.2577,71.2971,18072.0
2024-09-10 15:05:00,72.29,72.33,72.25,72.28,12176.0,71.2971,71.3366,71.2577,71.2873,12176.0
2024-09-10 15:10:00,72.28,72.34,72.27,72.34,13450.0,71.2873,71.3464,71.2774,71.3464,13450.0
2024-09-10 15:15:00,72.34,72.36,72.3,72.31,12793.0,71.3464,71.3662,71.307,71.3168,12793.0
2024-09-10 15:20:00,72.3,72.34,72.29,72.34,79565.0,71.307,71.3464,71.2971,71.3464,79565.0
2024-09-10 15:25:00,72.34,72.42,72.32,72.39,20240.0,71.3464,71.4253,71.3267,71.3957,20240.0
2024-09-10 15:30:00,72.38,72.38,72.3,72.35,155275.0,71.3859,71.3859,71.307,71.3563,155275.0
2024-09-10 15:35:00,72.36,72.36,72.19,72.2,186317.0,71.3662,71.3662,71.1985,71.2084,186317.0
2024-09-10 15:40:00,72.2,72.34,72.2,72.31,38733.0,71.2084,71.3464,71.2084,71.3168,38733.0
2024-09-10 15:45:00,72.32,72.39,72.31,72.37,54847.0,71.3267,71.3957,71.3168,71.376,54847.0
2024-09-10 15:50:00,72.37,72.38,72.27,72.38,109655.0,71.376,71.3859,71.2774,71.3859,109655.0
2024-09-10 15:55:00,72.38,72.4,72.32,72.36,281138.0,71.3859,71.4056,71.3267,71.3662,281138.0
2024-09-11 09:30:00,71.98,72.16,71.7,71.77,337626.0,70.9914,71.1689,70.7152,70.7843,337626.0
2024-09-11 09:35:00,71.75,71.81,71.63,71.74,137660.0,70.7645,70.8237,70.6462,70.7547,137660.0
2024-09-11 09:40:00,71.72,71.89,71.7,71.78,189942.0,70.7349,70.9026,70.7152,70.7941,189942.0
2024-09-11 09:45:00,71.78,71.9,71.7,71.82,141825.0,70.7941,70.9125,70.7152,70.8336,141825.0
2024-09-11 09:50:00,71.8,71.89,71.63,71.86,159698.0,70.8138,70.9026,70.6462,70.873,159698.0
2024-09-11 09:55:00,71.84,71.87,71.71,71.77,109112.0,70.8533,70.8829,70.7251,70.7843,109112.0
2024-09-11 10:00:00,71.73,71.73,71.56,71.59,42433.0,70.7448,70.7448,70.5771,70.6067,42433.0
2024-09-11 10:05:00,71.56,71.65,71.46,71.64,80617.0,70.5771,70.6659,70.4785,70.656,80617.0
2024-09-11 10:10:00,71.62,71.68,71.42,71.42,59752.0,70.6363,70.6955,70.4391,70.4391,59752.0
2024-09-11 10:15:00,71.43,71.44,71.3,71.32,74200.0,70.4489,70.4588,70.3207,70.3404,74200.0
2024-09-11 10:20:00,71.33,71.55,71.23,71.43,182504.0,70.3503,70.5673,70.2517,70.4489,182504.0
2024-09-11 10:25:00,71.43,71.48,71.27,71.3,87848.0,70.4489,70.4982,70.2911,70.3207,87848.0
2024-09-11 10:30:00,71.28,71.31,71.19,71.27,50475.0,70.301,70.3306,70.2122,70.2911,50475.0
2024-09-11 10:35:00,71.29,71.32,71.2,71.27,54658.0,70.3108,70.3404,70.2221,70.2911,54658.0
2024-09-11 10:40:00,71.25,71.26,71.13,71.18,19123.0,70.2714,70.2813,70.153,70.2024,19123.0
2024-09-11 10:45:00,71.18,71.23,71.13,71.17,65290.0,70.2024,70.2517,70.153,70.1925,65290.0
2024-09-11 10:50:00,71.19,71.25,71.16,71.2,10525.0,70.2122,70.2714,70.1826,70.2221,10525.0
2024-09-11 10:55:00,71.21,71.4,71.19,71.39,46381.0,70.2319,70.4193,70.2122,70.4095,46381.0
2024-09-11 11:00:00,71.38,71.38,71.21,71.29,25406.0,70.3996,70.3996,70.2319,70.3108,25406.0
2024-09-11 11:05:00,71.28,71.38,71.27,71.3,64915.0,70.301,70.3996,70.2911,70.3207,64915.0
2024-09-11 11:10:00,71.3,71.51,71.27,71.5,12006.0,70.3207,70.5278,70.2911,70.518,12006.0
2024-09-11 11:15:00,71.47,71.5,71.4,71.42,7863.0,70.4884,70.518,70.4193,70.4391,7863.0
2024-09-11 11:20:00,71.42,71.43,71.33,71.38,17017.0,70.4391,70.4489,70.3503,70.3996,17017.0
2024-09-11 11:25:00,71.37,71.38,71.33,71.36,9864.0,70.3898,70.3996,70.3503,70.3799,9864.0
2024-09-11 11:30:00,71.37,71.48,71.35,71.47,22841.0,70.3898,70.4982,70.37,70.4884,22841.0
2024-09-11 11:35:00,71.48,71.62,71.47,71.62,17359.0,70.4982,70.6363,70.4884,70.6363,17359.0
2024-09-11 11:40:00,71.6,71.67,71.58,71.63,25430.0,70.6166,70.6856,70.5969,70.6462,25430.0
2024-09-11 11:45:00,71.64,71.64,71.55,71.55,8411.0,70.656,70.656,70.5673,70.5673,8411.0
2024-09-11 11:50:00,71.55,71.55,71.39,71.41,117927.0,70.5673,70.5673,70.4095,70.4292,117927.0
2024-09-11 11:55:00,71.39,71.45,71.24,71.45,149354.0,70.4095,70.4687,70.2615,70.4687,149354.0
2024-09-11 12:00:00,71.45,71.58,71.42,71.58,15831.0,70.4687,70.5969,70.4391,70.5969,15831.0
2024-09-11 12:05:00,71.6,71.66,71.49,71.5,143916.0,70.6166,70.6758,70.5081,70.518,143916.0
2024-09-11 12:10:00,71.54,71.57,71.47,71.49,39559.0,70.5574,70.587,70.4884,70.5081,39559.0
2024-09-11 12:15:00,71.53,71.54,71.44,71.54,13560.0,70.5476,70.5574,70.4588,70.5574,13560.0
2024-09-11 12:20:00,71.55,71.58,71.46,71.54,43531.0,70.5673,70.5969,70.4785,70.5574,43531.0
2024-09-11 12:25:00,71.52,71.63,71.51,71.63,46629.0,70.5377,70.6462,70.5278,70.6462,46629.0
2024-09-11 12:30:00,71.63,71.67,71.6,71.62,73555.0,70.6462,70.6856,70.6166,70.6363,73555.0
2024-09-11 12:35:00,71.61,71.64,71.53,71.62,39807.0,70.6265,70.656,70.5476,70.6363,39807.0
2024-09-11 12:40:00,71.64,71.64,71.57,71.58,14758.0,70.656,70.656,70.587,70.5969,14758.0
2024-09-11 12:45:00,71.58,71.62,71.57,71.58,5368.0,70.5969,70.6363,70.587,70.5969,5368.0
2024-09-11 12:50:00,71.59,71.66,71.58,71.66,12872.0,70.6067,70.6758,70.5969,70.6758,12872.0
2024-09-11 12:55:00,71.65,71.71,71.62,71.7,120704.0,70.6659,70.7251,70.6363,70.7152,120704.0
2024-09-11 13:00:00,71.7,71.9,71.68,71.87,65453.0,70.7152,70.9125,70.6955,70.8829,65453.0
2024-09-11 13:05:00,71.85,71.96,71.82,71.91,141446.0,70.8632,70.9716,70.8336,70.9223,141446.0
2024-09-11 13:10:00,71.93,71.99,71.91,71.97,23898.0,70.9421,71.0012,70.9223,70.9815,23898.0
2024-09-11 13:15:00,71.98,72.0,71.89,71.89,126815.0,70.9914,71.0111,70.9026,70.9026,126815.0
2024-09-11 13:20:00,71.9,71.9,71.8,71.82,114775.0,70.9125,70.9125,70.8138,70.8336,114775.0
2024-09-11 13:25:00,71.82,71.92,71.8,71.86,49782.0,70.8336,70.9322,70.8138,70.873,49782.0
2024-09-11 13:30:00,71.87,71.94,71.86,71.93,12484.0,70.8829,70.9519,70.873,70.9421,12484.0
2024-09-11 13:35:00,71.93,71.97,71.89,71.97,75486.0,70.9421,70.9815,70.9026,70.9815,75486.0
2024-09-11 13:40:00,71.97,72.04,71.97,72.03,60707.0,70.9815,71.0505,70.9815,71.0407,60707.0
2024-09-11 13:45:00,72.03,72.11,72.01,72.07,10803.0,71.0407,71.1196,71.021,71.0801,10803.0
2024-09-11 13:50:00,72.11,72.11,71.89,71.89,186888.0,71.1196,71.1196,70.9026,70.9026,186888.0
2024-09-11 13:55:00,71.9,71.9,71.8,71.89,76237.0,70.9125,70.9125,70.8138,70.9026,76237.0
2024-09-11 14:00:00,71.87,71.91,71.84,71.9,7469.0,70.8829,70.9223,70.8533,70.9125,7469.0
2024-09-11 14:05:00,71.88,71.92,71.87,71.89,5739.0,70.8927,70.9322,70.8829,70.9026,5739.0
2024-09-11 14:10:00,71.89,71.91,71.85,71.85,7303.0,70.9026,70.9223,70.8632,70.8632,7303.0
2024-09-11 14:15:00,71.86,71.88,71.81,71.82,7595.0,70.873,70.8927,70.8237,70.8336,7595.0
2024-09-11 14:20:00,71.83,71.92,71.82,71.92,11606.0,70.8434,70.9322,70.8336,70.9322,11606.0
2024-09-11 14:25:00,71.92,71.98,71.91,71.98,12952.0,70.9322,70.9914,70.9223,70.9914,12952.0
2024-09-11 14:30:00,71.99,72.04,71.96,72.0,39691.0,71.0012,71.0505,70.9716,71.0111,39691.0
2024-09-11 14:35:00,72.0,72.09,71.95,72.09,18549.0,71.0111,71.0999,70.9618,71.0999,18549.0
2024-09-11 14:40:00,72.1,72.24,72.1,72.19,160605.0,71.1097,71.2478,71.1097,71.1985,160605.0
2024-09-11 14:45:00,72.19,72.19,71.98,72.03,258197.0,71.1985,71.1985,70.9914,71.0407,258197.0
2024-09-11 14:50:00,72.04,72.05,71.88,71.89,72428.0,71.0505,71.0604,70.8927,70.9026,72428.0
2024-09-11 14:55:00,71.89,72.0,71.89,71.97,15173.0,70.9026,71.0111,70.9026,70.9815,15173.0
2024-09-11 15:00:00,71.96,71.97,71.91,71.96,17072.0,70.9716,70.9815,70.9223,70.9716,17072.0
2024-09-11 15:05:00,71.98,72.05,71.97,72.03,14962.0,70.9914,71.0604,70.9815,71.0407,14962.0
2024-09-11 15:10:00,72.04,72.05,72.0,72.01,14971.0,71.0505,71.0604,71.0111,71.021,14971.0
2024-09-11 15:15:00,72.03,72.09,72.03,72.05,17057.0,71.0407,71.0999,71.0407,71.0604,17057.0
2024-09-11 15:20:00,72.05,72.15,72.04,72.11,41816.0,71.0604,71.159,71.0505,71.1196,41816.0
2024-09-11 15:25:00,72.11,72.19,72.11,72.19,50096.0,71.1196,71.1985,71.1196,71.1985,50096.0
2024-09-11 15:30:00,72.17,72.23,72.1,72.21,72816.0,71.1788,71.2379,71.1097,71.2182,72816.0
2024-09-11 15:35:00,72.21,72.23,72.1,72.12,135139.0,71.2182,71.2379,71.1097,71.1294,135139.0
2024-09-11 15:40:00,72.12,72.13,72.02,72.1,100742.0,71.1294,71.1393,71.0308,71.1097,100742.0
2024-09-11 15:45:00,72.09,72.17,72.08,72.17,55921.0,71.0999,71.1788,71.09,71.1788,55921.0
2024-09-11 15:50:00,72.16,72.18,72.07,72.17,106938.0,71.1689,71.1886,71.0801,71.1788,106938.0
2024-09-11 15:55:00,72.19,72.34,72.18,72.32,375019.0,71.1985,71.3464,71.1886,71.3267,375019.0
2024-09-12 09:30:00,72.54,72.96,72.42,72.61,132604.0,71.5437,71.9579,71.4253,71.6127,132604.0
2024-09-12 09:35:00,72.6,72.77,72.57,72.7,119354.0,71.6029,71.7705,71.5733,71.7015,119354.0
2024-09-12 09:40:00,72.64,72.88,72.64,72.78,46178.0,71.6423,71.879,71.6423,71.7804,46178.0
2024-09-12 09:45:00,72.78,72.87,72.47,72.5,134147.0,71.7804,71.8691,71.4746,71.5042,134147.0
2024-09-12 09:50:00,72.51,72.59,72.34,72.53,27176.0,71.5141,71.593,71.3464,71.5338,27176.0
2024-09-12 09:55:00,72.52,72.52,72.28,72.29,11182.0,71.524,71.524,71.2873,71.2971,11182.0
2024-09-12 10:00:00,72.28,72.32,72.2,72.25,20066.0,71.2873,71.3267,71.2084,71.2577,20066.0
2024-09-12 10:05:00,72.27,72.33,72.18,72.33,37880.0,71.2774,71.3366,71.1886,71.3366,37880.0
2024-09-12 10:10:00,72.35,72.57,72.32,72.55,11017.0,71.3563,71.5733,71.3267,71.5535,11017.0
2024-09-12 10:15:00,72.55,72.76,72.51,72.74,63338.0,71.5535,71.7607,71.5141,71.7409,63338.0
2024-09-12 10:20:00,72.74,72.81,72.7,72.79,130995.0,71.7409,71.81,71.7015,71.7902,130995.0
2024-09-12 10:25:00,72.79,72.89,72.78,72.88,105245.0,71.7902,71.8889,71.7804,71.879,105245.0
2024-09-12 10:30:00,72.9,73.04,72.88,73.04,107692.0,71.8987,72.0368,71.879,72.0368,107692.0
2024-09-12 10:35:00,73.04,73.04,72.84,73.0,135699.0,72.0368,72.0368,71.8396,71.9974,135699.0
2024-09-12 10:40:00,73.0,73.07,72.97,73.02,64050.0,71.9974,72.0664,71.9678,72.0171,64050.0
2024-09-12 10:45:00,73.0,73.12,72.97,73.12,31355.0,71.9974,72.1157,71.9678,72.1157,31355.0
2024-09-12 10:50:00,73.13,73.13,72.97,72.98,16486.0,72.1256,72.1256,71.9678,71.9776,16486.0
2024-09-12 10:55:00,73.01,73.14,72.99,73.0,189985.0,72.0072,72.1354,71.9875,71.9974,189985.0
2024-09-12 11:00:00,73.0,73.0,72.87,72.99,85287.0,71.9974,71.9974,71.8691,71.9875,85287.0
2024-09-12 11:05:00,73.0,73.02,72.9,72.98,53251.0,71.9974,72.0171,71.8987,71.9776,53251.0
2024-09-12 11:10:00,72.96,73.1,72.94,73.08,92811.0,71.9579,72.096,71.9382,72.0763,92811.0
2024-09-12 11:15:00,73.09,73.14,72.98,73.12,84692.0,72.0861,72.1354,71.9776,72.1157,84692.0
2024-09-12 11:20:00,73.11,73.13,73.04,73.1,105025.0,72.1059,72.1256,72.0368,72.096,105025.0
2024-09-12 11:25:00,73.11,73.11,72.96,72.96,41943.0,72.1059,72.1059,71.9579,71.9579,41943.0
2024-09-12 11:30:00,72.96,73.11,72.94,73.09,52027.0,71.9579,72.1059,71.9382,72.0861,52027.0
2024-09-12 11:35:00,73.09,73.12,73.06,73.09,21697.0,72.0861,72.1157,72.0565,72.0861,21697.0
2024-09-12 11:40:00,73.11,73.14,73.02,73.03,40390.0,72.1059,72.1354,72.0171,72.027,40390.0
2024-09-12 11:45:00,73.04,73.06,72.96,72.97,40848.0,72.0368,72.0565,71.9579,71.9678,40848.0
2024-09-12 11:50:00,72.98,73.02,72.88,72.91,149960.0,71.9776,72.0171,71.879,71.9086,149960.0
2024-09-12 11:55:00,72.93,72.99,72.88,72.89,13869.0,71.9283,71.9875,71.879,71.8889,13869.0
2024-09-12 12:00:00,72.91,72.98,72.86,72.97,13267.0,71.9086,71.9776,71.8593,71.9678,13267.0
2024-09-12 12:05:00,72.97,72.97,72.91,72.95,7900.0,71.9678,71.9678,71.9086,71.948,7900.0
2024-09-12 12:10:00,72.95,72.95,72.88,72.92,6883.0,71.948,71.948,71.879,71.9185,6883.0
2024-09-12 12:15:00,72.92,73.0,72.92,72.98,6393.0,71.9185,71.9974,71.9185,71.9776,6393.0
2024-09-12 12:20:00,72.97,72.99,72.92,72.93,9509.0,71.9678,71.9875,71.9185,71.9283,9509.0
2024-09-12 12:25:00,72.94,72.97,72.89,72.89,6004.0,71.9382,71.9678,71.8889,71.8889,6004.0
2024-09-12 12:30:00,72.89,72.93,72.87,72.91,7573.0,71.8889,71.9283,71.8691,71.9086,7573.0
2024-09-12 12:35:00,72.91,72.91,72.84,72.84,10000.0,71.9086,71.9086,71.8396,71.8396,10000.0
2024-09-12 12:40:00,72.83,72.91,72.82,72.91,45630.0,71.8297,71.9086,71.8198,71.9086,45630.0
2024-09-12 12:45:00,72.91,72.97,72.91,72.97,5600.0,71.9086,71.9678,71.9086,71.9678,5600.0
2024-09-12 12:50:00,72.99,73.08,72.99,73.07,14665.0,71.9875,72.0763,71.9875,72.0664,14665.0
2024-09-12 12:55:00,73.07,73.15,73.05,73.12,12198.0,72.0664,72.1453,72.0467,72.1157,12198.0
2024-09-12 13:00:00,73.11,73.16,73.09,73.12,32910.0,72.1059,72.1552,72.0861,72.1157,32910.0
2024-09-12 13:05:00,73.12,73.13,73.09,73.09,8661.0,72.1157,72.1256,72.0861,72.0861,8661.0
2024-09-12 13:10:00,73.09,73.12,73.07,73.11,4628.0,72.0861,72.1157,72.0664,72.1059,4628.0
2024-09-12 13:15:00,73.11,73.14,73.09,73.14,25031.0,72.1059,72.1354,72.0861,72.1354,25031.0
2024-09-12 13:20:00,73.13,73.2,73.1,73.19,6352.0,72.1256,72.1946,72.096,72.1848,6352.0
2024-09-12 13:25:00,73.2,73.22,73.15,73.22,11543.0,72.1946,72.2143,72.1453,72.2143,11543.0
2024-09-12 13:30:00,73.22,73.28,73.22,73.28,7899.0,72.2143,72.2735,72.2143,72.2735,7899.0
2024-09-12 13:35:00,73.29,73.36,73.28,73.36,13528.0,72.2834,72.3524,72.2735,72.3524,13528.0
2024-09-12 13:40:00,73.35,73.38,73.32,73.36,6500.0,72.3426,72.3721,72.313,72.3524,6500.0
2024-09-12 13:45:00,73.36,73.43,73.36,73.42,10193.0,72.3524,72.4215,72.3524,72.4116,10193.0
2024-09-12 13:50:00,73.42,73.56,73.42,73.54,36877.0,72.4116,72.5497,72.4116,72.5299,36877.0
2024-09-12 13:55:00,73.54,73.6,73.52,73.52,46930.0,72.5299,72.5891,72.5102,72.5102,46930.0
2024-09-12 14:00:00,73.51,73.52,73.47,73.47,77489.0,72.5004,72.5102,72.4609,72.4609,77489.0
2024-09-12 14:05:00,73.47,73.47,73.29,73.32,40038.0,72.4609,72.4609,72.2834,72.313,40038.0
2024-09-12 14:10:00,73.32,73.33,73.26,73.26,34316.0,72.313,72.3228,72.2538,72.2538,34316.0
2024-09-12 14:15:00,73.25,73.26,73.18,73.18,61587.0,72.2439,72.2538,72.1749,72.1749,61587.0
2024-09-12 14:20:00,73.19,73.28,73.17,73.28,58398.0,72.1848,72.2735,72.165,72.2735,58398.0
2024-09-12 14:25:00,73.28,73.31,73.25,73.27,76369.0,72.2735,72.3031,72.2439,72.2637,76369.0
2024-09-12 14:30:00,73.27,73.3,73.2,73.24,14708.0,72.2637,72.2932,72.1946,72.2341,14708.0
2024-09-12 14:35:00,73.24,73.27,73.23,73.24,34706.0,72.2341,72.2637,72.2242,72.2341,34706.0
2024-09-12 14:40:00,73.24,73.25,73.19,73.19,6633.0,72.2341,72.2439,72.1848,72.1848,6633.0
2024-09-12 14:45:00,73.2,73.22,73.14,73.16,78652.0,72.1946,72.2143,72.1354,72.1552,78652.0
2024-09-12 14:50:00,73.16,73.17,72.94,73.04,56550.0,72.1552,72.165,71.9382,72.0368,56550.0
2024-09-12 14:55:00,73.06,73.2,73.05,73.19,161442.0,72.0565,72.1946,72.0467,72.1848,161442.0
2024-09-12 15:00:00,73.18,73.18,73.12,73.14,33442.0,72.1749,72.1749,72.1157,72.1354,33442.0
2024-09-12 15:05:00,73.15,73.33,73.15,73.31,130554.0,72.1453,72.3228,72.1453,72.3031,130554.0
2024-09-12 15:10:00,73.31,73.39,73.3,73.36,115973.0,72.3031,72.382,72.2932,72.3524,115973.0
2024-09-12 15:15:00,73.37,73.45,73.36,73.45,168054.0,72.3623,72.4412,72.3524,72.4412,168054.0
2024-09-12 15:20:00,73.45,73.45,73.39,73.4,86099.0,72.4412,72.4412,72.382,72.3919,86099.0
2024-09-12 15:25:00,73.42,73.47,73.4,73.46,49769.0,72.4116,72.4609,72.3919,72.451,49769.0
2024-09-12 15:30:00,73.45,73.46,73.32,73.4,84159.0,72.4412,72.451,72.313,72.3919,84159.0
2024-09-12 15:35:00,73.4,73.45,73.4,73.44,67903.0,72.3919,72.4412,72.3919,72.4313,67903.0
2024-09-12 15:40:00,73.44,73.48,73.41,73.43,80331.0,72.4313,72.4708,72.4017,72.4215,80331.0
2024-09-12 15:45:00,73.44,73.44,73.29,73.31,189948.0,72.4313,72.4313,72.2834,72.3031,189948.0
2024-09-12 15:50:00,73.3,73.36,73.25,73.35,194149.0,72.2932,72.3524,72.2439,72.3426,194149.0
2024-09-12 15:55:00,73.35,73.42,73.34,73.42,436520.0,72.3426,72.4116,72.3327,72.4116,436520.0
2024-09-13 09:30:00,74.2,74.93,74.15,74.88,460270.0,73.1809,73.9009,73.1316,73.8515,460270.0
2024-09-13 09:35:00,74.91,74.92,74.61,74.62,260609.0,73.8811,73.891,73.5852,73.5951,260609.0
2024-09-13 09:40:00,74.6,74.7,74.56,74.68,133543.0,73.5754,73.674,73.5359,73.6543,133543.0
2024-09-13 09:45:00,74.69,75.03,74.68,75.02,289425.0,73.6642,73.9995,73.6543,73.9896,289425.0
2024-09-13 09:50:00,75.02,75.11,74.94,75.11,95780.0,73.9896,74.0784,73.9107,74.0784,95780.0
2024-09-13 09:55:00,75.11,75.25,75.11,75.21,75747.0,74.0784,74.2165,74.0784,74.177,75747.0
2024-09-13 10:00:00,75.23,75.36,74.9,75.25,395658.0,74.1967,74.3249,73.8713,74.2165,395658.0
2024-09-13 10:05:00,75.25,75.33,75.09,75.28,141110.0,74.2165,74.2954,74.0587,74.246,141110.0
2024-09-13 10:10:00,75.29,75.42,75.26,75.38,152381.0,74.2559,74.3841,74.2263,74.3447,152381.0
2024-09-13 10:15:00,75.36,75.55,75.32,75.53,116438.0,74.3249,74.5123,74.2855,74.4926,116438.0
2024-09-13 10:20:00,75.54,75.65,75.48,75.65,55102.0,74.5025,74.611,74.4433,74.611,55102.0
2024-09-13 10:25:00,75.65,75.71,75.53,75.55,89202.0,74.611,74.6701,74.4926,74.5123,89202.0
2024-09-13 10:30:00,75.55,75.59,75.43,75.51,97572.0,74.5123,74.5518,74.394,74.4729,97572.0
2024-09-13 10:35:00,75.5,75.64,75.43,75.64,125349.0,74.463,74.6011,74.394,74.6011,125349.0
2024-09-13 10:40:00,75.65,75.79,75.65,75.76,109957.0,74.611,74.749,74.611,74.7195,109957.0
2024-09-13 10:45:00,75.77,75.9,75.75,75.9,143122.0,74.7293,74.8575,74.7096,74.8575,143122.0
2024-09-13 10:50:00,75.89,75.9,75.73,75.74,156216.0,74.8477,74.8575,74.6899,74.6997,156216.0
2024-09-13 10:55:00,75.74,75.77,75.48,75.58,207188.0,74.6997,74.7293,74.4433,74.5419,207188.0
2024-09-13 11:00:00,75.57,75.57,75.41,75.46,83247.0,74.5321,74.5321,74.3743,74.4236,83247.0
2024-09-13 11:05:00,75.48,75.52,75.38,75.41,54035.0,74.4433,74.4828,74.3447,74.3743,54035.0
2024-09-13 11:10:00,75.42,75.48,75.38,75.38,35445.0,74.3841,74.4433,74.3447,74.3447,35445.0
2024-09-13 11:15:00,75.39,75.43,75.28,75.31,43961.0,74.3545,74.394,74.246,74.2756,43961.0
2024-09-13 11:20:00,75.3,75.46,75.27,75.46,53681.0,74.2658,74.4236,74.2362,74.4236,53681.0
2024-09-13 11:25:00,75.46,75.53,75.4,75.42,36029.0,74.4236,74.4926,74.3644,74.3841,36029.0
2024-09-13 11:30:00,75.42,75.54,75.4,75.52,38548.0,74.3841,74.5025,74.3644,74.4828,38548.0
2024-09-13 11:35:00,75.52,75.55,75.46,75.52,65243.0,74.4828,74.5123,74.4236,74.4828,65243.0
2024-09-13 11:40:00,75.53,75.62,75.52,75.59,30346.0,74.4926,74.5814,74.4828,74.5518,30346.0
2024-09-13 11:45:00,75.59,75.63,75.57,75.58,36010.0,74.5518,74.5912,74.5321,74.5419,36010.0
2024-09-13 11:50:00,75.58,75.65,75.55,75.65,46684.0,74.5419,74.611,74.5123,74.611,46684.0
2024-09-13 11:55:00,75.65,75.67,75.61,75.63,38841.0,74.611,74.6307,74.5715,74.5912,38841.0
2024-09-13 12:00:00,75.64,75.68,75.59,75.62,52032.0,74.6011,74.6406,74.5518,74.5814,52032.0
2024-09-13 12:05:00,75.61,75.64,75.55,75.64,43806.0,74.5715,74.6011,74.5123,74.6011,43806.0
2024-09-13 12:10:00,75.63,75.7,75.58,75.6,44973.0,74.5912,74.6603,74.5419,74.5617,44973.0
2024-09-13 12:15:00,75.62,75.68,75.61,75.67,46106.0,74.5814,74.6406,74.5715,74.6307,46106.0
2024-09-13 12:20:00,75.68,75.69,75.61,75.63,46159.0,74.6406,74.6504,74.5715,74.5912,46159.0
2024-09-13 12:25:00,75.63,75.64,75.52,75.53,28553.0,74.5912,74.6011,74.4828,74.4926,28553.0
2024-09-13 12:30:00,75.53,75.55,75.47,75.48,34058.0,74.4926,74.5123,74.4334,74.4433,34058.0
2024-09-13 12:35:00,75.48,75.53,75.45,75.53,40594.0,74.4433,74.4926,74.4137,74.4926,40594.0
2024-09-13 12:40:00,75.53,75.56,75.5,75.55,27615.0,74.4926,74.5222,74.463,74.5123,27615.0
2024-09-13 12:45:00,75.55,75.55,75.48,75.48,16315.0,74.5123,74.5123,74.4433,74.4433,16315.0
2024-09-13 12:50:00,75.48,75.54,75.47,75.53,34897.0,74.4433,74.5025,74.4334,74.4926,34897.0
2024-09-13 12:55:00,75.53,75.55,75.5,75.51,23626.0,74.4926,74.5123,74.463,74.4729,23626.0
2024-09-13 13:00:00,75.51,75.57,75.5,75.56,26002.0,74.4729,74.5321,74.463,74.5222,26002.0
2024-09-13 13:05:00,75.56,75.61,75.55,75.55,21198.0,74.5222,74.5715,74.5123,74.5123,21198.0
2024-09-13 13:10:00,75.56,75.56,75.48,75.51,82254.0,74.5222,74.5222,74.4433,74.4729,82254.0
2024-09-13 13:15:00,75.51,75.55,75.49,75.53,25306.0,74.4729,74.5123,74.4532,74.4926,25306.0
2024-09-13 13:20:00,75.53,75.53,75.42,75.44,16089.0,74.4926,74.4926,74.3841,74.4038,16089.0
2024-09-13 13:25:00,75.44,75.49,75.44,75.49,20426.0,74.4038,74.4532,74.4038,74.4532,20426.0
2024-09-13 13:30:00,75.49,75.53,75.48,75.52,31260.0,74.4532,74.4926,74.4433,74.4828,31260.0
2024-09-13 13:35:00,75.52,75.62,75.5,75.61,55152.0,74.4828,74.5814,74.463,74.5715,55152.0
2024-09-13 13:40:00,75.6,75.62,75.56,75.57,30166.0,74.5617,74.5814,74.5222,74.5321,30166.0
2024-09-13 13:45:00,75.56,75.58,75.53,75.53,18565.0,74.5222,74.5419,74.4926,74.4926,18565.0
2024-09-13 13:50:00,75.53,75.54,75.44,75.44,18830.0,74.4926,74.5025,74.4038,74.4038,18830.0
2024-09-13 13:55:00,75.44,75.45,75.35,75.4,97370.0,74.4038,74.4137,74.3151,74.3644,97370.0
2024-09-13 14:00:00,75.4,75.41,75.2,75.32,102993.0,74.3644,74.3743,74.1671,74.2855,102993.0
2024-09-13 14:05:00,75.32,75.5,75.32,75.47,133718.0,74.2855,74.463,74.2855,74.4334,133718.0
2024-09-13 14:10:00,75.47,75.49,75.36,75.38,31684.0,74.4334,74.4532,74.3249,74.3447,31684.0
2024-09-13 14:15:00,75.39,75.39,75.34,75.38,17920.0,74.3545,74.3545,74.3052,74.3447,17920.0
2024-09-13 14:20:00,75.37,75.37,75.2,75.2,61295.0,74.3348,74.3348,74.1671,74.1671,61295.0
2024-09-13 14:25:00,75.2,75.24,75.17,75.19,25381.0,74.1671,74.2066,74.1376,74.1573,25381.0
2024-09-13 14:30:00,75.19,75.29,75.16,75.28,61829.0,74.1573,74.2559,74.1277,74.246,61829.0
2024-09-13 14:35:00,75.28,75.28,75.24,75.25,22425.0,74.246,74.246,74.2066,74.2165,22425.0
2024-09-13 14:40:00,75.26,75.36,75.25,75.34,113370.0,74.2263,74.3249,74.2165,74.3052,113370.0
2024-09-13 14:45:00,75.36,75.39,75.3,75.3,34086.0,74.3249,74.3545,74.2658,74.2658,34086.0
2024-09-13 14:50:00,75.29,75.29,75.19,75.24,30377.0,74.2559,74.2559,74.1573,74.2066,30377.0
2024-09-13 14:55:00,75.25,75.25,75.2,75.21,20233.0,74.2165,74.2165,74.1671,74.177,20233.0
2024-09-13 15:00:00,75.22,75.22,75.12,75.15,31946.0,74.1869,74.1869,74.0882,74.1178,31946.0
2024-09-13 15:05:00,75.15,75.2,75.1,75.11,22251.0,74.1178,74.1671,74.0685,74.0784,22251.0
2024-09-13 15:10:00,75.11,75.18,75.08,75.15,77231.0,74.0784,74.1474,74.0488,74.1178,77231.0
2024-09-13 15:15:00,75.15,75.27,75.13,75.25,55410.0,74.1178,74.2362,74.0981,74.2165,55410.0
2024-09-13 15:20:00,75.24,75.26,75.21,75.26,38792.0,74.2066,74.2263,74.177,74.2263,38792.0
2024-09-13 15:25:00,75.27,75.39,75.26,75.38,155565.0,74.2362,74.3545,74.2263,74.3447,155565.0
2024-09-13 15:30:00,75.37,75.57,75.35,75.54,179310.0,74.3348,74.5321,74.3151,74.5025,179310.0
2024-09-13 15:35:00,75.55,75.55,75.42,75.48,188123.0,74.5123,74.5123,74.3841,74.4433,188123.0
2024-09-13 15:40:00,75.48,75.54,75.46,75.53,224570.0,74.4433,74.5025,74.4236,74.4926,224570.0
2024-09-13 15:45:00,75.53,75.65,75.53,75.63,173819.0,74.4926,74.611,74.4926,74.5912,173819.0
2024-09-13 15:50:00,75.63,75.64,75.47,75.53,233298.0,74.5912,74.6011,74.4334,74.4926,233298.0
2024-09-13 15:55:00,75.53,75.55,75.46,75.5,526091.0,74.4926,74.5123,74.4236,74.463,526091.0
2024-09-16 09:30:00,75.57,76.13,75.57,76.03,121027.0,74.5321,75.0844,74.5321,74.9857,121027.0
2024-09-16 09:35:00,76.04,76.22,75.97,76.19,52359.0,74.9956,75.1731,74.9266,75.1435,52359.0
2024-09-16 09:40:00,76.17,76.2,75.98,76.02,30465.0,75.1238,75.1534,74.9364,74.9759,30465.0
2024-09-16 09:45:00,76.03,76.05,75.86,76.05,43564.0,74.9857,75.0055,74.8181,75.0055,43564.0
2024-09-16 09:50:00,76.05,76.22,76.01,76.17,72228.0,75.0055,75.1731,74.966,75.1238,72228.0
2024-09-16 09:55:00,76.15,76.24,76.1,76.23,48832.0,75.1041,75.1929,75.0548,75.183,48832.0
2024-09-16 10:00:00,76.22,76.29,76.08,76.1,32102.0,75.1731,75.2422,75.0351,75.0548,32102.0
2024-09-16 10:05:00,76.12,76.25,76.11,76.11,28492.0,75.0745,75.2027,75.0646,75.0646,28492.0
2024-09-16 10:10:00,76.1,76.11,75.85,75.85,39905.0,75.0548,75.0646,74.8082,74.8082,39905.0
2024-09-16 10:15:00,75.86,75.87,75.79,75.83,19989.0,74.8181,74.8279,74.749,74.7885,19989.0
2024-09-16 10:20:00,75.84,75.86,75.74,75.74,25894.0,74.7984,74.8181,74.6997,74.6997,25894.0
2024-09-16 10:25:00,75.69,75.7,75.5,75.58,9118.0,74.6504,74.6603,74.463,74.5419,9118.0
2024-09-16 10:30:00,75.58,75.58,75.3,75.35,15213.0,74.5419,74.5419,74.2658,74.3151,15213.0
2024-09-16 10:35:00,75.33,75.54,75.33,75.5,38505.0,74.2954,74.5025,74.2954,74.463,38505.0
2024-09-16 10:40:00,75.5,75.59,75.48,75.59,10455.0,74.463,74.5518,74.4433,74.5518,10455.0
2024-09-16 10:45:00,75.6,75.61,75.47,75.54,10359.0,74.5617,74.5715,74.4334,74.5025,10359.0
2024-09-16 10:50:00,75.53,75.58,75.41,75.46,18553.0,74.4926,74.5419,74.3743,74.4236,18553.0
2024-09-16 10:55:00,75.47,75.47,75.41,75.45,82854.0,74.4334,74.4334,74.3743,74.4137,82854.0
2024-09-16 11:00:00,75.44,75.44,75.37,75.38,10400.0,74.4038,74.4038,74.3348,74.3447,10400.0
2024-09-16 11:05:00,75.4,75.57,75.39,75.57,9360.0,74.3644,74.5321,74.3545,74.5321,9360.0
2024-09-16 11:10:00,75.58,75.61,75.55,75.55,17184.0,74.5419,74.5715,74.5123,74.5123,17184.0
2024-09-16 11:15:00,75.55,75.57,75.49,75.5,58320.0,74.5123,74.5321,74.4532,74.463,58320.0
2024-09-16 11:20:00,75.49,75.52,75.43,75.52,12134.0,74.4532,74.4828,74.394,74.4828,12134.0
2024-09-16 11:25:00,75.52,75.53,75.37,75.38,8113.0,74.4828,74.4926,74.3348,74.3447,8113.0
2024-09-16 11:30:00,75.37,75.44,75.37,75.44,13804.0,74.3348,74.4038,74.3348,74.4038,13804.0
2024-09-16 11:35:00,75.45,75.45,75.35,75.42,19905.0,74.4137,74.4137,74.3151,74.3841,19905.0
2024-09-16 11:40:00,75.42,75.54,75.42,75.52,15810.0,74.3841,74.5025,74.3841,74.4828,15810.0
2024-09-16 11:45:00,75.5,75.51,75.46,75.47,7250.0,74.463,74.4729,74.4236,74.4334,7250.0
2024-09-16 11:50:00,75.47,75.56,75.43,75.56,12690.0,74.4334,74.5222,74.394,74.5222,12690.0
2024-09-16 11:55:00,75.53,75.6,75.52,75.55,4300.0,74.4926,74.5617,74.4828,74.5123,4300.0
2024-09-16 12:00:00,75.54,75.56,75.48,75.49,8349.0,74.5025,74.5222,74.4433,74.4532,8349.0
2024-09-16 12:05:00,75.48,75.57,75.47,75.51,39488.0,74.4433,74.5321,74.4334,74.4729,39488.0
2024-09-16 12:10:00,75.52,75.54,75.43,75.43,12184.0,74.4828,74.5025,74.394,74.394,12184.0
2024-09-16 12:15:00,75.43,75.48,75.43,75.48,36897.0,74.394,74.4433,74.394,74.4433,36897.0
2024-09-16 12:20:00,75.48,75.53,75.48,75.5,11699.0,74.4433,74.4926,74.4433,74.463,11699.0
2024-09-16 12:25:00,75.5,75.68,75.49,75.65,10967.0,74.463,74.6406,74.4532,74.611,10967.0
2024-09-16 12:30:00,75.66,75.71,75.61,75.67,10881.0,74.6208,74.6701,74.5715,74.6307,10881.0
2024-09-16 12:35:00,75.65,75.71,75.63,75.7,28032.0,74.611,74.6701,74.5912,74.6603,28032.0
2024-09-16 12:40:00,75.71,75.77,75.69,75.69,7000.0,74.6701,74.7293,74.6504,74.6504,7000.0
2024-09-16 12:45:00,75.69,75.71,75.64,75.67,7932.0,74.6504,74.6701,74.6011,74.6307,7932.0
2024-09-16 12:50:00,75.68,75.72,75.66,75.7,5800.0,74.6406,74.68,74.6208,74.6603,5800.0
2024-09-16 12:55:00,75.7,75.76,75.7,75.72,6765.0,74.6603,74.7195,74.6603,74.68,6765.0
2024-09-16 13:00:00,75.7,75.74,75.68,75.69,6822.0,74.6603,74.6997,74.6406,74.6504,6822.0
2024-09-16 13:05:00,75.7,75.74,75.67,75.73,8605.0,74.6603,74.6997,74.6307,74.6899,8605.0
2024-09-16 13:10:00,75.73,75.73,75.66,75.66,5681.0,74.6899,74.6899,74.6208,74.6208,5681.0
2024-09-16 13:15:00,75.66,75.72,75.65,75.66,6283.0,74.6208,74.68,74.611,74.6208,6283.0
2024-09-16 13:20:00,75.67,75.72,75.62,75.69,28685.0,74.6307,74.68,74.5814,74.6504,28685.0
2024-09-16 13:25:00,75.69,75.71,75.62,75.67,9294.0,74.6504,74.6701,74.5814,74.6307,9294.0
2024-09-16 13:30:00,75.68,75.69,75.65,75.68,11633.0,74.6406,74.6504,74.611,74.6406,11633.0
2024-09-16 13:35:00,75.68,75.78,75.66,75.78,11544.0,74.6406,74.7392,74.6208,74.7392,11544.0
2024-09-16 13:40:00,75.76,75.82,75.73,75.82,9649.0,74.7195,74.7786,74.6899,74.7786,9649.0
2024-09-16 13:45:00,75.81,75.82,75.72,75.72,10273.0,74.7688,74.7786,74.68,74.68,10273.0
2024-09-16 13:50:00,75.72,75.72,75.66,75.66,13798.0,74.68,74.68,74.6208,74.6208,13798.0
2024-09-16 13:55:00,75.66,75.71,75.65,75.71,14033.0,74.6208,74.6701,74.611,74.6701,14033.0
2024-09-16 14:00:00,75.7,75.71,75.66,75.67,21684.0,74.6603,74.6701,74.6208,74.6307,21684.0
2024-09-16 14:05:00,75.65,75.68,75.63,75.67,12878.0,74.611,74.6406,74.5912,74.6307,12878.0
2024-09-16 14:10:00,75.68,75.73,75.67,75.73,12162.0,74.6406,74.6899,74.6307,74.6899,12162.0
2024-09-16 14:15:00,75.71,75.74,75.64,75.66,12683.0,74.6701,74.6997,74.6011,74.6208,12683.0
2024-09-16 14:20:00,75.66,75.75,75.66,75.73,9102.0,74.6208,74.7096,74.6208,74.6899,9102.0
2024-09-16 14:25:00,75.73,75.77,75.72,75.76,16237.0,74.6899,74.7293,74.68,74.7195,16237.0
2024-09-16 14:30:00,75.76,75.79,75.75,75.78,7289.0,74.7195,74.749,74.7096,74.7392,7289.0
2024-09-16 14:35:00,75.78,75.79,75.74,75.76,7824.0,74.7392,74.749,74.6997,74.7195,7824.0
2024-09-16 14:40:00,75.76,75.79,75.72,75.77,11996.0,74.7195,74.749,74.68,74.7293,11996.0
2024-09-16 14:45:00,75.75,75.83,75.72,75.83,12340.0,74.7096,74.7885,74.68,74.7885,12340.0
2024-09-16 14:50:00,75.83,75.87,75.81,75.81,14170.0,74.7885,74.8279,74.7688,74.7688,14170.0
2024-09-16 14:55:00,75.81,75.87,75.8,75.87,11657.0,74.7688,74.8279,74.7589,74.8279,11657.0
2024-09-16 15:00:00,75.86,75.87,75.76,75.76,12023.0,74.8181,74.8279,74.7195,74.7195,12023.0
2024-09-16 15:05:00,75.77,75.86,75.76,75.85,15405.0,74.7293,74.8181,74.7195,74.8082,15405.0
2024-09-16 15:10:00,75.85,75.86,75.73,75.73,20003.0,74.8082,74.8181,74.6899,74.6899,20003.0
2024-09-16 15:15:00,75.73,75.77,75.69,75.75,21470.0,74.6899,74.7293,74.6504,74.7096,21470.0
2024-09-16 15:20:00,75.75,75.79,75.74,75.78,18809.0,74.7096,74.749,74.6997,74.7392,18809.0
2024-09-16 15:25:00,75.78,75.8,75.73,75.73,15894.0,74.7392,74.7589,74.6899,74.6899,15894.0
2024-09-16 15:30:00,75.73,75.74,75.68,75.71,45650.0,74.6899,74.6997,74.6406,74.6701,45650.0
2024-09-16 15:35:00,75.71,75.71,75.6,75.68,75626.0,74.6701,74.6701,74.5617,74.6406,75626.0
2024-09-16 15:40:00,75.67,75.71,75.66,75.68,48630.0,74.6307,74.6701,74.6208,74.6406,48630.0
2024-09-16 15:45:00,75.68,75.76,75.68,75.73,43054.0,74.6406,74.7195,74.6406,74.6899,43054.0
2024-09-16 15:50:00,75.73,75.77,75.68,75.73,219927.0,74.6899,74.7293,74.6406,74.6899,219927.0
2024-09-16 15:55:00,75.72,75.72,75.59,75.62,231214.0,74.68,74.68,74.5518,74.5814,231214.0
2024-09-17 09:30:00,76.16,76.48,76.05,76.31,150622.0,75.114,75.4296,75.0055,75.2619,150622.0
2024-09-17 09:35:00,76.34,76.4,76.23,76.28,34959.0,75.2915,75.3507,75.183,75.2323,34959.0
2024-09-17 09:40:00,76.25,76.33,76.22,76.32,25796.0,75.2027,75.2816,75.1731,75.2718,25796.0
2024-09-17 09:45:00,76.34,76.49,76.34,76.47,34881.0,75.2915,75.4394,75.2915,75.4197,34881.0
2024-09-17 09:50:00,76.49,76.58,76.44,76.5,25067.0,75.4394,75.5282,75.3901,75.4493,25067.0
2024-09-17 09:55:00,76.5,76.52,76.31,76.33,45997.0,75.4493,75.469,75.2619,75.2816,45997.0
2024-09-17 10:00:00,76.32,76.53,76.32,76.52,55108.0,75.2718,75.4789,75.2718,75.469,55108.0
2024-09-17 10:05:00,76.5,76.71,76.48,76.66,33673.0,75.4493,75.6564,75.4296,75.6071,33673.0
2024-09-17 10:10:00,76.66,76.73,76.61,76.73,21877.0,75.6071,75.6761,75.5578,75.6761,21877.0
2024-09-17 10:15:00,76.73,76.88,76.73,76.88,19925.0,75.6761,75.8241,75.6761,75.8241,19925.0
2024-09-17 10:20:00,76.88,76.97,76.85,76.96,19414.0,75.8241,75.9128,75.7945,75.903,19414.0
2024-09-17 10:25:00,76.97,77.0,76.91,76.91,34682.0,75.9128,75.9424,75.8537,75.8537,34682.0
2024-09-17 10:30:00,76.93,76.95,76.83,76.87,30318.0,75.8734,75.8931,75.7748,75.8142,30318.0
2024-09-17 10:35:00,76.87,76.9,76.81,76.9,28401.0,75.8142,75.8438,75.755,75.8438,28401.0
2024-09-17 10:40:00,76.88,76.91,76.84,76.84,20320.0,75.8241,75.8537,75.7846,75.7846,20320.0
2024-09-17 10:45:00,76.86,76.9,76.81,76.86,46547.0,75.8043,75.8438,75.755,75.8043,46547.0
2024-09-17 10:50:00,76.88,76.9,76.8,76.8,37401.0,75.8241,75.8438,75.7452,75.7452,37401.0
2024-09-17 10:55:00,76.8,76.86,76.74,76.77,94551.0,75.7452,75.8043,75.686,75.7156,94551.0
2024-09-17 11:00:00,76.78,76.91,76.77,76.79,74537.0,75.7254,75.8537,75.7156,75.7353,74537.0
2024-09-17 11:05:00,76.79,76.92,76.79,76.91,40947.0,75.7353,75.8635,75.7353,75.8537,40947.0
2024-09-17 11:10:00,76.91,76.91,76.86,76.88,35297.0,75.8537,75.8537,75.8043,75.8241,35297.0
2024-09-17 11:15:00,76.87,76.91,76.82,76.89,65919.0,75.8142,75.8537,75.7649,75.8339,65919.0
2024-09-17 11:20:00,76.88,76.91,76.8,76.91,36184.0,75.8241,75.8537,75.7452,75.8537,36184.0
2024-09-17 11:25:00,76.91,76.93,76.83,76.84,44437.0,75.8537,75.8734,75.7748,75.7846,44437.0
2024-09-17 11:30:00,76.83,76.86,76.8,76.81,32052.0,75.7748,75.8043,75.7452,75.755,32052.0
2024-09-17 11:35:00,76.8,76.89,76.8,76.87,56935.0,75.7452,75.8339,75.7452,75.8142,56935.0
2024-09-17 11:40:00,76.88,76.89,76.83,76.86,70190.0,75.8241,75.8339,75.7748,75.8043,70190.0
2024-09-17 11:45:00,76.86,76.87,76.79,76.79,19243.0,75.8043,75.8142,75.7353,75.7353,19243.0
2024-09-17 11:50:00,76.81,76.87,76.81,76.81,38312.0,75.755,75.8142,75.755,75.755,38312.0
2024-09-17 11:55:00,76.81,76.82,76.7,76.72,22981.0,75.755,75.7649,75.6465,75.6663,22981.0
2024-09-17 12:00:00,76.71,76.81,76.67,76.76,33312.0,75.6564,75.755,75.617,75.7057,33312.0
2024-09-17 12:05:00,76.77,76.78,76.71,76.71,38407.0,75.7156,75.7254,75.6564,75.6564,38407.0
2024-09-17 12:10:00,76.72,76.74,76.7,76.7,16726.0,75.6663,75.686,75.6465,75.6465,16726.0
2024-09-17 12:15:00,76.69,76.7,76.52,76.56,44034.0,75.6367,75.6465,75.469,75.5085,44034.0
2024-09-17 12:20:00,76.57,76.63,76.46,76.48,23817.0,75.5183,75.5775,75.4098,75.4296,23817.0
2024-09-17 12:25:00,76.51,76.59,76.45,76.58,24074.0,75.4592,75.5381,75.4,75.5282,24074.0
2024-09-17 12:30:00,76.58,76.58,76.5,76.53,20586.0,75.5282,75.5282,75.4493,75.4789,20586.0
2024-09-17 12:35:00,76.52,76.52,76.4,76.45,33013.0,75.469,75.469,75.3507,75.4,33013.0
2024-09-17 12:40:00,76.46,76.47,76.33,76.34,9269.0,75.4098,75.4197,75.2816,75.2915,9269.0
2024-09-17 12:45:00,76.38,76.39,76.11,76.11,29416.0,75.3309,75.3408,75.0646,75.0646,29416.0
2024-09-17 12:50:00,76.11,76.25,76.04,76.23,85167.0,75.0646,75.2027,74.9956,75.183,85167.0
2024-09-17 12:55:00,76.24,76.3,76.1,76.13,50260.0,75.1929,75.252,75.0548,75.0844,50260.0
2024-09-17 13:00:00,76.13,76.25,76.13,76.17,21224.0,75.0844,75.2027,75.0844,75.1238,21224.0
2024-09-17 13:05:00,76.18,76.24,76.16,76.23,14341.0,75.1337,75.1929,75.114,75.183,14341.0
2024-09-17 13:10:00,76.23,76.25,76.11,76.21,34092.0,75.183,75.2027,75.0646,75.1633,34092.0
2024-09-17 13:15:00,76.21,76.32,76.18,76.3,39193.0,75.1633,75.2718,75.1337,75.252,39193.0
2024-09-17 13:20:00,76.33,76.44,76.32,76.42,28581.0,75.2816,75.3901,75.2718,75.3704,28581.0
2024-09-17 13:25:00,76.42,76.43,76.37,76.4,22373.0,75.3704,75.3803,75.3211,75.3507,22373.0
2024-09-17 13:30:00,76.39,76.44,76.3,76.3,18675.0,75.3408,75.3901,75.252,75.252,18675.0
2024-09-17 13:35:00,76.31,76.35,76.3,76.31,16851.0,75.2619,75.3014,75.252,75.2619,16851.0
2024-09-17 13:40:00,76.31,76.31,76.16,76.18,17466.0,75.2619,75.2619,75.114,75.1337,17466.0
2024-09-17 13:45:00,76.17,76.32,76.09,76.32,42335.0,75.1238,75.2718,75.0449,75.2718,42335.0
2024-09-17 13:50:00,76.32,76.39,76.32,76.38,11573.0,75.2718,75.3408,75.2718,75.3309,11573.0
2024-09-17 13:55:00,76.38,76.42,76.32,76.39,14118.0,75.3309,75.3704,75.2718,75.3408,14118.0
2024-09-17 14:00:00,76.38,76.43,76.36,76.4,13533.0,75.3309,75.3803,75.3112,75.3507,13533.0
2024-09-17 14:05:00,76.4,76.4,76.33,76.38,11104.0,75.3507,75.3507,75.2816,75.3309,11104.0
2024-09-17 14:10:00,76.38,76.39,76.29,76.29,37671.0,75.3309,75.3408,75.2422,75.2422,37671.0
2024-09-17 14:15:00,76.3,76.33,76.27,76.29,9989.0,75.252,75.2816,75.2225,75.2422,9989.0
2024-09-17 14:20:00,76.28,76.34,76.28,76.32,18449.0,75.2323,75.2915,75.2323,75.2718,18449.0
2024-09-17 14:25:00,76.32,76.34,76.26,76.32,13887.0,75.2718,75.2915,75.2126,75.2718,13887.0
2024-09-17 14:30:00,76.32,76.35,76.27,76.32,10038.0,75.2718,75.3014,75.2225,75.2718,10038.0
2024-09-17 14:35:00,76.33,76.37,76.33,76.36,12532.0,75.2816,75.3211,75.2816,75.3112,12532.0
2024-09-17 14:40:00,76.35,76.42,76.34,76.39,14377.0,75.3014,75.3704,75.2915,75.3408,14377.0
2024-09-17 14:45:00,76.38,76.41,76.22,76.3,26898.0,75.3309,75.3605,75.1731,75.252,26898.0
2024-09-17 14:50:00,76.28,76.36,76.25,76.36,17929.0,75.2323,75.3112,75.2027,75.3112,17929.0
2024-09-17 14:55:00,76.37,76.42,76.34,76.37,64359.0,75.3211,75.3704,75.2915,75.3211,64359.0
2024-09-17 15:00:00,76.36,76.41,76.32,76.33,45270.0,75.3112,75.3605,75.2718,75.2816,45270.0
2024-09-17 15:05:00,76.34,76.36,76.31,76.35,55852.0,75.2915,75.3112,75.2619,75.3014,55852.0
2024-09-17 15:10:00,76.34,76.44,76.33,76.43,67266.0,75.2915,75.3901,75.2816,75.3803,67266.0
2024-09-17 15:15:00,76.43,76.44,76.35,76.39,31211.0,75.3803,75.3901,75.3014,75.3408,31211.0
2024-09-17 15:20:00,76.39,76.39,76.28,76.31,20505.0,75.3408,75.3408,75.2323,75.2619,20505.0
2024-09-17 15:25:00,76.32,76.34,76.3,76.34,25090.0,75.2718,75.2915,75.252,75.2915,25090.0
2024-09-17 15:30:00,76.34,76.34,76.25,76.27,26070.0,75.2915,75.2915,75.2027,75.2225,26070.0
2024-09-17 15:35:00,76.27,76.27,76.22,76.26,43254.0,75.2225,75.2225,75.1731,75.2126,43254.0
2024-09-17 15:40:00,76.25,76.26,76.21,76.21,25249.0,75.2027,75.2126,75.1633,75.1633,25249.0
2024-09-17 15:45:00,76.22,76.28,76.21,76.25,49673.0,75.1731,75.2323,75.1633,75.2027,49673.0
2024-09-17 15:50:00,76.26,76.29,76.19,76.23,111373.0,75.2126,75.2422,75.1435,75.183,111373.0
2024-09-17 15:55:00,76.23,76.28,76.18,76.26,296417.0,75.183,75.2323,75.1337,75.2126,296417.0
2024-09-18 09:30:00,76.28,76.72,76.28,76.71,93977.0,75.2323,75.6663,75.2323,75.6564,93977.0
2024-09-18 09:35:00,76.66,76.71,76.59,76.63,18071.0,75.6071,75.6564,75.5381,75.5775,18071.0
2024-09-18 09:40:00,76.62,76.76,76.58,76.76,27677.0,75.5676,75.7057,75.5282,75.7057,27677.0
2024-09-18 09:45:00,76.79,76.89,76.79,76.82,14539.0,75.7353,75.8339,75.7353,75.7649,14539.0
2024-09-18 09:50:00,76.82,76.82,76.61,76.61,25973.0,75.7649,75.7649,75.5578,75.5578,25973.0
2024-09-18 09:55:00,76.61,76.61,76.52,76.54,30579.0,75.5578,75.5578,75.469,75.4887,30579.0
2024-09-18 10:00:00,76.53,76.53,76.39,76.43,20552.0,75.4789,75.4789,75.3408,75.3803,20552.0
2024-09-18 10:05:00,76.46,76.48,76.37,76.43,6584.0,75.4098,75.4296,75.3211,75.3803,6584.0
2024-09-18 10:10:00,76.44,76.57,76.37,76.47,12970.0,75.3901,75.5183,75.3211,75.4197,12970.0
2024-09-18 10:15:00,76.5,76.6,76.44,76.46,14938.0,75.4493,75.5479,75.3901,75.4098,14938.0
2024-09-18 10:20:00,76.46,76.5,76.44,76.48,6545.0,75.4098,75.4493,75.3901,75.4296,6545.0
2024-09-18 10:25:00,76.46,76.56,76.42,76.52,13447.0,75.4098,75.5085,75.3704,75.469,13447.0
2024-09-18 10:30:00,76.5,76.53,76.3,76.3,9740.0,75.4493,75.4789,75.252,75.252,9740.0
2024-09-18 10:35:00,76.31,76.37,76.3,76.3,6102.0,75.2619,75.3211,75.252,75.252,6102.0
2024-09-18 10:40:00,76.33,76.41,76.33,76.4,7277.0,75.2816,75.3605,75.2816,75.3507,7277.0
2024-09-18 10:45:00,76.38,76.42,76.37,76.39,15161.0,75.3309,75.3704,75.3211,75.3408,15161.0
2024-09-18 10:50:00,76.4,76.4,76.33,76.36,15615.0,75.3507,75.3507,75.2816,75.3112,15615.0
2024-09-18 10:55:00,76.38,76.45,76.36,76.44,7667.0,75.3309,75.4,75.3112,75.3901,7667.0
2024-09-18 11:00:00,76.44,76.48,76.41,76.41,8224.0,75.3901,75.4296,75.3605,75.3605,8224.0
2024-09-18 11:05:00,76.42,76.47,76.36,76.42,14784.0,75.3704,75.4197,75.3112,75.3704,14784.0
2024-09-18 11:10:00,76.41,76.41,76.36,76.4,19372.0,75.3605,75.3605,75.3112,75.3507,19372.0
2024-09-18 11:15:00,76.4,76.4,76.34,76.39,12326.0,75.3507,75.3507,75.2915,75.3408,12326.0
2024-09-18 11:20:00,76.41,76.42,76.31,76.31,7106.0,75.3605,75.3704,75.2619,75.2619,7106.0
2024-09-18 11:25:00,76.32,76.4,76.31,76.36,7628.0,75.2718,75.3507,75.2619,75.3112,7628.0
2024-09-18 11:30:00,76.36,76.36,76.28,76.28,6145.0,75.3112,75.3112,75.2323,75.2323,6145.0
2024-09-18 11:35:00,76.3,76.37,76.3,76.32,16143.0,75.252,75.3211,75.252,75.2718,16143.0
2024-09-18 11:40:00,76.31,76.31,76.21,76.25,6951.0,75.2619,75.2619,75.1633,75.2027,6951.0
2024-09-18 11:45:00,76.25,76.26,76.16,76.19,18300.0,75.2027,75.2126,75.114,75.1435,18300.0
2024-09-18 11:50:00,76.19,76.24,76.18,76.21,13259.0,75.1435,75.1929,75.1337,75.1633,13259.0
2024-09-18 11:55:00,76.22,76.26,76.15,76.16,9719.0,75.1731,75.2126,75.1041,75.114,9719.0
2024-09-18 12:00:00,76.16,76.19,76.11,76.14,14983.0,75.114,75.1435,75.0646,75.0942,14983.0
2024-09-18 12:05:00,76.14,76.19,76.12,76.19,20808.0,75.0942,75.1435,75.0745,75.1435,20808.0
2024-09-18 12:10:00,76.19,76.23,76.18,76.2,10823.0,75.1435,75.183,75.1337,75.1534,10823.0
2024-09-18 12:15:00,76.2,76.21,76.15,76.16,18560.0,75.1534,75.1633,75.1041,75.114,18560.0
2024-09-18 12:20:00,76.16,76.2,76.13,76.13,17304.0,75.114,75.1534,75.0844,75.0844,17304.0
2024-09-18 12:25:00,76.13,76.2,76.12,76.2,29422.0,75.0844,75.1534,75.0745,75.1534,29422.0
2024-09-18 12:30:00,76.2,76.21,76.15,76.2,4565.0,75.1534,75.1633,75.1041,75.1534,4565.0
2024-09-18 12:35:00,76.21,76.29,76.21,76.29,7845.0,75.1633,75.2422,75.1633,75.2422,7845.0
2024-09-18 12:40:00,76.28,76.28,76.22,76.23,9377.0,75.2323,75.2323,75.1731,75.183,9377.0
2024-09-18 12:45:00,76.23,76.27,76.22,76.24,12259.0,75.183,75.2225,75.1731,75.1929,12259.0
2024-09-18 12:50:00,76.24,76.32,76.22,76.32,7769.0,75.1929,75.2718,75.1731,75.2718,7769.0
2024-09-18 12:55:00,76.32,76.37,76.3,76.34,6498.0,75.2718,75.3211,75.252,75.2915,6498.0
2024-09-18 13:00:00,76.33,76.34,76.27,76.28,6716.0,75.2816,75.2915,75.2225,75.2323,6716.0
2024-09-18 13:05:00,76.28,76.32,76.26,76.29,5901.0,75.2323,75.2718,75.2126,75.2422,5901.0
2024-09-18 13:10:00,76.3,76.33,76.25,76.28,7496.0,75.252,75.2816,75.2027,75.2323,7496.0
2024-09-18 13:15:00,76.28,76.29,76.24,76.28,8824.0,75.2323,75.2422,75.1929,75.2323,8824.0
2024-09-18 13:20:00,76.28,76.3,76.24,76.25,5864.0,75.2323,75.252,75.1929,75.2027,5864.0
2024-09-18 13:25:00,76.25,76.36,76.24,76.36,12200.0,75.2027,75.3112,75.1929,75.3112,12200.0
2024-09-18 13:30:00,76.37,76.45,76.35,76.45,8766.0,75.3211,75.4,75.3014,75.4,8766.0
2024-09-18 13:35:00,76.45,76.5,76.35,76.4,27746.0,75.4,75.4493,75.3014,75.3507,27746.0
2024-09-18 13:40:00,76.41,76.43,76.38,76.42,6986.0,75.3605,75.3803,75.3309,75.3704,6986.0
2024-09-18 13:45:00,76.44,76.47,76.36,76.37,12857.0,75.3901,75.4197,75.3112,75.3211,12857.0
2024-09-18 13:50:00,76.37,76.37,76.3,76.32,24598.0,75.3211,75.3211,75.252,75.2718,24598.0
2024-09-18 13:55:00,76.3,76.39,76.28,76.36,16140.0,75.252,75.3408,75.2323,75.3112,16140.0
2024-09-18 14:00:00,76.32,77.82,76.26,77.52,280926.0,75.2718,76.7512,75.2126,76.4553,280926.0
2024-09-18 14:05:00,77.48,77.61,77.19,77.26,220525.0,76.4158,76.544,76.1298,76.1989,220525.0
2024-09-18 14:10:00,77.26,77.3,76.82,77.03,229094.0,76.1989,76.2383,75.7649,75.972,229094.0
2024-09-18 14:15:00,77.01,77.33,77.0,77.28,154624.0,75.9523,76.2679,75.9424,76.2186,154624.0
2024-09-18 14:20:00,77.25,77.43,77.15,77.43,117422.0,76.189,76.3665,76.0904,76.3665,117422.0
2024-09-18 14:25:00,77.44,77.69,77.29,77.68,108735.0,76.3764,76.6229,76.2284,76.6131,108735.0
2024-09-18 14:30:00,77.68,78.13,77.67,78.13,239326.0,76.6131,77.0569,76.6032,77.0569,239326.0
2024-09-18 14:35:00,78.13,78.32,77.71,78.21,170428.0,77.0569,77.2443,76.6427,77.1358,170428.0
2024-09-18 14:40:00,78.22,78.24,77.19,77.21,101305.0,77.1457,77.1654,76.1298,76.1495,101305.0
2024-09-18 14:45:00,77.19,77.55,77.1,77.4,135927.0,76.1298,76.4849,76.0411,76.3369,135927.0
2024-09-18 14:50:00,77.4,77.77,77.33,77.63,123412.0,76.3369,76.7018,76.2679,76.5638,123412.0
2024-09-18 14:55:00,77.65,77.77,77.11,77.16,118752.0,76.5835,76.7018,76.0509,76.1002,118752.0
2024-09-18 15:00:00,77.14,77.15,76.8,76.95,64795.0,76.0805,76.0904,75.7452,75.8931,64795.0
2024-09-18 15:05:00,76.89,76.89,76.55,76.62,79703.0,75.8339,75.8339,75.4986,75.5676,79703.0
2024-09-18 15:10:00,76.59,77.25,76.54,77.21,131530.0,75.5381,76.189,75.4887,76.1495,131530.0
2024-09-18 15:15:00,77.2,77.31,77.08,77.17,121833.0,76.1397,76.2482,76.0213,76.1101,121833.0
2024-09-18 15:20:00,77.18,77.18,76.58,76.86,74750.0,76.12,76.12,75.5282,75.8043,74750.0
2024-09-18 15:25:00,76.9,77.32,76.87,77.04,188648.0,75.8438,76.258,75.8142,75.9819,188648.0
2024-09-18 15:30:00,77.06,77.19,76.6,76.64,143786.0,76.0016,76.1298,75.5479,75.5874,143786.0
2024-09-18 15:35:00,76.62,76.72,76.47,76.6,170796.0,75.5676,75.6663,75.4197,75.5479,170796.0
2024-09-18 15:40:00,76.61,76.61,76.4,76.4,64183.0,75.5578,75.5578,75.3507,75.3507,64183.0
2024-09-18 15:45:00,76.36,76.45,76.23,76.34,131997.0,75.3112,75.4,75.183,75.2915,131997.0
2024-09-18 15:50:00,76.34,76.48,76.28,76.38,131128.0,75.2915,75.4296,75.2323,75.3309,131128.0
2024-09-18 15:55:00,76.39,76.46,76.28,76.33,209926.0,75.3408,75.4098,75.2323,75.2816,209926.0
2024-09-19 09:30:00,77.77,77.94,77.5,77.56,246779.0,76.7018,76.8695,76.4356,76.4947,246779.0
2024-09-19 09:35:00,77.51,77.59,77.41,77.41,75129.0,76.4454,76.5243,76.3468,76.3468,75129.0
2024-09-19 09:40:00,77.39,77.41,77.08,77.1,57465.0,76.3271,76.3468,76.0213,76.0411,57465.0
2024-09-19 09:45:00,77.09,77.14,76.97,77.14,98808.0,76.0312,76.0805,75.9128,76.0805,98808.0
2024-09-19 09:50:00,77.14,77.17,76.91,77.11,90946.0,76.0805,76.1101,75.8537,76.0509,90946.0
2024-09-19 09:55:00,77.13,77.35,77.12,77.33,74303.0,76.0706,76.2876,76.0608,76.2679,74303.0
2024-09-19 10:00:00,77.36,77.43,77.11,77.15,68356.0,76.2975,76.3665,76.0509,76.0904,68356.0
2024-09-19 10:05:00,77.17,77.2,76.9,76.93,70884.0,76.1101,76.1397,75.8438,75.8734,70884.0
2024-09-19 10:10:00,76.95,77.13,76.91,77.08,68360.0,75.8931,76.0706,75.8537,76.0213,68360.0
2024-09-19 10:15:00,77.08,77.25,77.01,77.25,86730.0,76.0213,76.189,75.9523,76.189,86730.0
2024-09-19 10:20:00,77.25,77.25,77.06,77.1,58495.0,76.189,76.189,76.0016,76.0411,58495.0
2024-09-19 10:25:00,77.1,77.23,77.04,77.23,33136.0,76.0411,76.1693,75.9819,76.1693,33136.0
2024-09-19 10:30:00,77.22,77.41,77.22,77.4,95186.0,76.1594,76.3468,76.1594,76.3369,95186.0
2024-09-19 10:35:00,77.4,77.46,77.32,77.38,27279.0,76.3369,76.3961,76.258,76.3172,27279.0
2024-09-19 10:40:00,77.39,77.39,77.15,77.15,18197.0,76.3271,76.3271,76.0904,76.0904,18197.0
2024-09-19 10:45:00,77.16,77.16,76.94,77.1,28011.0,76.1002,76.1002,75.8832,76.0411,28011.0
2024-09-19 10:50:00,77.1,77.15,76.95,77.02,21385.0,76.0411,76.0904,75.8931,75.9621,21385.0
2024-09-19 10:55:00,76.99,77.1,76.98,77.05,14148.0,75.9326,76.0411,75.9227,75.9917,14148.0
2024-09-19 11:00:00,77.05,77.14,77.01,77.14,20056.0,75.9917,76.0805,75.9523,76.0805,20056.0
2024-09-19 11:05:00,77.14,77.14,77.01,77.05,26318.0,76.0805,76.0805,75.9523,75.9917,26318.0
2024-09-19 11:10:00,77.07,77.17,77.07,77.1,90186.0,76.0115,76.1101,76.0115,76.0411,90186.0
2024-09-19 11:15:00,77.1,77.26,77.1,77.25,26146.0,76.0411,76.1989,76.0411,76.189,26146.0
2024-09-19 11:20:00,77.25,77.31,77.22,77.3,14618.0,76.189,76.2482,76.1594,76.2383,14618.0
2024-09-19 11:25:00,77.3,77.33,77.19,77.23,19549.0,76.2383,76.2679,76.1298,76.1693,19549.0
2024-09-19 11:30:00,77.23,77.23,77.1,77.1,11558.0,76.1693,76.1693,76.0411,76.0411,11558.0
2024-09-19 11:35:00,77.11,77.16,77.07,77.14,43670.0,76.0509,76.1002,76.0115,76.0805,43670.0
2024-09-19 11:40:00,77.15,77.22,77.14,77.17,39065.0,76.0904,76.1594,76.0805,76.1101,39065.0
2024-09-19 11:45:00,77.17,77.21,77.13,77.21,29868.0,76.1101,76.1495,76.0706,76.1495,29868.0
2024-09-19 11:50:00,77.21,77.22,77.08,77.17,55306.0,76.1495,76.1594,76.0213,76.1101,55306.0
2024-09-19 11:55:00,77.17,77.21,77.14,77.16,16196.0,76.1101,76.1495,76.0805,76.1002,16196.0
2024-09-19 12:00:00,77.17,77.27,77.16,77.27,17937.0,76.1101,76.2087,76.1002,76.2087,17937.0
2024-09-19 12:05:00,77.25,77.31,77.24,77.31,27893.0,76.189,76.2482,76.1791,76.2482,27893.0
2024-09-19 12:10:00,77.31,77.32,77.15,77.21,7131.0,76.2482,76.258,76.0904,76.1495,7131.0
2024-09-19 12:15:00,77.23,77.32,77.2,77.28,12841.0,76.1693,76.258,76.1397,76.2186,12841.0
2024-09-19 12:20:00,77.28,77.28,77.17,77.19,12166.0,76.2186,76.2186,76.1101,76.1298,12166.0
2024-09-19 12:25:00,77.19,77.29,77.19,77.26,18164.0,76.1298,76.2284,76.1298,76.1989,18164.0
2024-09-19 12:30:00,77.27,77.33,77.25,77.3,41539.0,76.2087,76.2679,76.189,76.2383,41539.0
2024-09-19 12:35:00,77.3,77.31,77.27,77.3,10485.0,76.2383,76.2482,76.2087,76.2383,10485.0
2024-09-19 12:40:00,77.29,77.33,77.26,77.32,15017.0,76.2284,76.2679,76.1989,76.258,15017.0
2024-09-19 12:45:00,77.31,77.35,77.3,77.33,8377.0,76.2482,76.2876,76.2383,76.2679,8377.0
2024-09-19 12:50:00,77.33,77.39,77.32,77.39,13309.0,76.2679,76.3271,76.258,76.3271,13309.0
2024-09-19 12:55:00,77.38,77.4,77.3,77.4,42922.0,76.3172,76.3369,76.2383,76.3369,42922.0
2024-09-19 13:00:00,77.4,77.44,77.39,77.4,54740.0,76.3369,76.3764,76.3271,76.3369,54740.0
2024-09-19 13:05:00,77.39,77.4,77.35,77.4,15977.0,76.3271,76.3369,76.2876,76.3369,15977.0
2024-09-19 13:10:00,77.4,77.42,77.37,77.37,17830.0,76.3369,76.3567,76.3073,76.3073,17830.0
2024-09-19 13:15:00,77.36,77.41,77.34,77.4,15065.0,76.2975,76.3468,76.2778,76.3369,15065.0
2024-09-19 13:20:00,77.39,77.41,77.31,77.34,12182.0,76.3271,76.3468,76.2482,76.2778,12182.0
2024-09-19 13:25:00,77.35,77.39,77.31,77.32,8310.0,76.2876,76.3271,76.2482,76.258,8310.0
2024-09-19 13:30:00,77.33,77.39,77.33,77.37,13304.0,76.2679,76.3271,76.2679,76.3073,13304.0
2024-09-19 13:35:00,77.37,77.37,77.32,77.34,7020.0,76.3073,76.3073,76.258,76.2778,7020.0
2024-09-19 13:40:00,77.34,77.36,77.31,77.35,13074.0,76.2778,76.2975,76.2482,76.2876,13074.0
2024-09-19 13:45:00,77.36,77.38,77.34,77.34,8366.0,76.2975,76.3172,76.2778,76.2778,8366.0
2024-09-19 13:50:00,77.33,77.36,77.32,77.36,7401.0,76.2679,76.2975,76.258,76.2975,7401.0
2024-09-19 13:55:00,77.36,77.36,77.29,77.29,9995.0,76.2975,76.2975,76.2284,76.2284,9995.0
2024-09-19 14:00:00,77.29,77.31,77.28,77.3,8987.0,76.2284,76.2482,76.2186,76.2383,8987.0
2024-09-19 14:05:00,77.29,77.29,77.2,77.22,12674.0,76.2284,76.2284,76.1397,76.1594,12674.0
2024-09-19 14:10:00,77.2,77.25,77.16,77.22,17677.0,76.1397,76.189,76.1002,76.1594,17677.0
2024-09-19 14:15:00,77.21,77.21,77.03,77.09,27333.0,76.1495,76.1495,75.972,76.0312,27333.0
2024-09-19 14:20:00,77.08,77.14,77.0,77.12,27334.0,76.0213,76.0805,75.9424,76.0608,27334.0
2024-09-19 14:25:00,77.12,77.17,77.08,77.13,29083.0,76.0608,76.1101,76.0213,76.0706,29083.0
2024-09-19 14:30:00,77.14,77.14,77.08,77.13,15985.0,76.0805,76.0805,76.0213,76.0706,15985.0
2024-09-19 14:35:00,77.12,77.26,77.11,77.26,31758.0,76.0608,76.1989,76.0509,76.1989,31758.0
2024-09-19 14:40:00,77.26,77.26,77.2,77.23,12586.0,76.1989,76.1989,76.1397,76.1693,12586.0
2024-09-19 14:45:00,77.22,77.23,77.13,77.13,18491.0,76.1594,76.1693,76.0706,76.0706,18491.0
2024-09-19 14:50:00,77.13,77.2,77.08,77.2,42904.0,76.0706,76.1397,76.0213,76.1397,42904.0
2024-09-19 14:55:00,77.2,77.2,77.15,77.2,17457.0,76.1397,76.1397,76.0904,76.1397,17457.0
2024-09-19 15:00:00,77.2,77.2,77.1,77.18,26513.0,76.1397,76.1397,76.0411,76.12,26513.0
2024-09-19 15:05:00,77.17,77.21,77.11,77.2,25109.0,76.1101,76.1495,76.0509,76.1397,25109.0
2024-09-19 15:10:00,77.2,77.22,77.13,77.14,12768.0,76.1397,76.1594,76.0706,76.0805,12768.0
2024-09-19 15:15:00,77.13,77.14,77.03,77.05,16612.0,76.0706,76.0805,75.972,75.9917,16612.0
2024-09-19 15:20:00,77.05,77.11,76.98,77.11,77239.0,75.9917,76.0509,75.9227,76.0509,77239.0
2024-09-19 15:25:00,77.09,77.09,76.98,77.05,38812.0,76.0312,76.0312,75.9227,75.9917,38812.0
2024-09-19 15:30:00,77.04,77.04,77.0,77.02,35953.0,75.9819,75.9819,75.9424,75.9621,35953.0
2024-09-19 15:35:00,77.02,77.08,77.01,77.07,49625.0,75.9621,76.0213,75.9523,76.0115,49625.0
2024-09-19 15:40:00,77.08,77.15,77.06,77.08,88625.0,76.0213,76.0904,76.0016,76.0213,88625.0
2024-09-19 15:45:00,77.07,77.18,77.06,77.14,104993.0,76.0115,76.12,76.0016,76.0805,104993.0
2024-09-19 15:50:00,77.13,77.19,77.0,77.17,124021.0,76.0706,76.1298,75.9424,76.1101,124021.0
2024-09-19 15:55:00,77.17,77.24,77.15,77.22,259665.0,76.1101,76.1791,76.0904,76.1594,259665.0
2024-09-20 09:30:00,76.9,77.06,76.61,76.61,35701.0,75.8438,76.0016,75.5578,75.5578,35701.0
2024-09-20 09:35:00,76.57,76.74,76.56,76.7,30171.0,75.5183,75.686,75.5085,75.6465,30171.0
2024-09-20 09:40:00,76.68,76.77,76.61,76.69,30899.0,75.6268,75.7156,75.5578,75.6367,30899.0
2024-09-20 09:45:00,76.67,76.67,76.43,76.43,25933.0,75.617,75.617,75.3803,75.3803,25933.0
2024-09-20 09:50:00,76.43,76.62,76.4,76.51,71350.0,75.3803,75.5676,75.3507,75.4592,71350.0
2024-09-20 09:55:00,76.48,76.67,76.48,76.67,25239.0,75.4296,75.617,75.4296,75.617,25239.0
2024-09-20 10:00:00,76.65,76.68,76.55,76.59,35967.0,75.5972,75.6268,75.4986,75.5381,35967.0
2024-09-20 10:05:00,76.6,76.65,76.5,76.53,21059.0,75.5479,75.5972,75.4493,75.4789,21059.0
2024-09-20 10:10:00,76.53,76.55,76.42,76.48,66600.0,75.4789,75.4986,75.3704,75.4296,66600.0
2024-09-20 10:15:00,76.47,76.75,76.45,76.71,12906.0,75.4197,75.6959,75.4,75.6564,12906.0
2024-09-20 10:20:00,76.73,76.81,76.65,76.67,42555.0,75.6761,75.755,75.5972,75.617,42555.0
2024-09-20 10:25:00,76.69,76.8,76.69,76.73,14809.0,75.6367,75.7452,75.6367,75.6761,14809.0
2024-09-20 10:30:00,76.73,76.84,76.71,76.78,36076.0,75.6761,75.7846,75.6564,75.7254,36076.0
2024-09-20 10:35:00,76.78,76.79,76.71,76.77,6346.0,75.7254,75.7353,75.6564,75.7156,6346.0
2024-09-20 10:40:00,76.77,76.8,76.72,76.74,10927.0,75.7156,75.7452,75.6663,75.686,10927.0
2024-09-20 10:45:00,76.73,76.8,76.67,76.68,13085.0,75.6761,75.7452,75.617,75.6268,13085.0
2024-09-20 10:50:00,76.68,76.74,76.58,76.6,38631.0,75.6268,75.686,75.5282,75.5479,38631.0
2024-09-20 10:55:00,76.61,76.61,76.35,76.37,205533.0,75.5578,75.5578,75.3014,75.3211,205533.0
2024-09-20 11:00:00,76.36,76.41,76.31,76.39,110696.0,75.3112,75.3605,75.2619,75.3408,110696.0
2024-09-20 11:05:00,76.4,76.47,76.37,76.38,23025.0,75.3507,75.4197,75.3211,75.3309,23025.0
2024-09-20 11:10:00,76.39,76.44,76.35,76.41,6500.0,75.3408,75.3901,75.3014,75.3605,6500.0
2024-09-20 11:15:00,76.41,76.45,76.34,76.4,32397.0,75.3605,75.4,75.2915,75.3507,32397.0
2024-09-20 11:20:00,76.41,76.43,76.32,76.37,12656.0,75.3605,75.3803,75.2718,75.3211,12656.0
2024-09-20 11:25:00,76.36,76.37,76.31,76.31,8741.0,75.3112,75.3211,75.2619,75.2619,8741.0
2024-09-20 11:30:00,76.3,76.37,76.26,76.34,78519.0,75.252,75.3211,75.2126,75.2915,78519.0
2024-09-20 11:35:00,76.35,76.47,76.34,76.45,31200.0,75.3014,75.4197,75.2915,75.4,31200.0
2024-09-20 11:40:00,76.45,76.61,76.43,76.58,16437.0,75.4,75.5578,75.3803,75.5282,16437.0
2024-09-20 11:45:00,76.58,76.58,76.5,76.56,5014.0,75.5282,75.5282,75.4493,75.5085,5014.0
2024-09-20 11:50:00,76.54,76.57,76.5,76.54,44845.0,75.4887,75.5183,75.4493,75.4887,44845.0
2024-09-20 11:55:00,76.57,76.64,76.57,76.57,15658.0,75.5183,75.5874,75.5183,75.5183,15658.0
2024-09-20 12:00:00,76.56,76.6,76.5,76.59,15368.0,75.5085,75.5479,75.4493,75.5381,15368.0
2024-09-20 12:05:00,76.59,76.67,76.56,76.64,8726.0,75.5381,75.617,75.5085,75.5874,8726.0
2024-09-20 12:10:00,76.63,76.65,76.6,76.65,12635.0,75.5775,75.5972,75.5479,75.5972,12635.0
2024-09-20 12:15:00,76.65,76.65,76.59,76.61,19516.0,75.5972,75.5972,75.5381,75.5578,19516.0
2024-09-20 12:20:00,76.61,76.69,76.58,76.68,17270.0,75.5578,75.6367,75.5282,75.6268,17270.0
2024-09-20 12:25:00,76.68,76.69,76.64,76.67,8511.0,75.6268,75.6367,75.5874,75.617,8511.0
2024-09-20 12:30:00,76.67,76.67,76.64,76.65,9859.0,75.617,75.617,75.5874,75.5972,9859.0
2024-09-20 12:35:00,76.66,76.73,76.64,76.68,6685.0,75.6071,75.6761,75.5874,75.6268,6685.0
2024-09-20 12:40:00,76.69,76.7,76.65,76.7,3455.0,75.6367,75.6465,75.5972,75.6465,3455.0
2024-09-20 12:45:00,76.71,76.71,76.65,76.68,10063.0,75.6564,75.6564,75.5972,75.6268,10063.0
2024-09-20 12:50:00,76.7,76.75,76.65,76.65,34784.0,75.6465,75.6959,75.5972,75.5972,34784.0
2024-09-20 12:55:00,76.65,76.71,76.64,76.64,8004.0,75.5972,75.6564,75.5874,75.5874,8004.0
2024-09-20 13:00:00,76.65,76.69,76.6,76.6,12374.0,75.5972,75.6367,75.5479,75.5479,12374.0
2024-09-20 13:05:00,76.61,76.71,76.61,76.69,5099.0,75.5578,75.6564,75.5578,75.6367,5099.0
2024-09-20 13:10:00,76.68,76.73,76.68,76.73,3200.0,75.6268,75.6761,75.6268,75.6761,3200.0
2024-09-20 13:15:00,76.74,76.77,76.71,76.75,8810.0,75.686,75.7156,75.6564,75.6959,8810.0
2024-09-20 13:20:00,76.75,76.75,76.65,76.65,9700.0,75.6959,75.6959,75.5972,75.5972,9700.0
2024-09-20 13:25:00,76.67,76.68,76.61,76.63,12846.0,75.617,75.6268,75.5578,75.5775,12846.0
2024-09-20 13:30:00,76.63,76.67,76.62,76.64,8034.0,75.5775,75.617,75.5676,75.5874,8034.0
2024-09-20 13:35:00,76.64,76.64,76.57,76.57,9158.0,75.5874,75.5874,75.5183,75.5183,9158.0
2024-09-20 13:40:00,76.58,76.66,76.58,76.65,6549.0,75.5282,75.6071,75.5282,75.5972,6549.0
2024-09-20 13:45:00,76.65,76.68,76.62,76.63,6682.0,75.5972,75.6268,75.5676,75.5775,6682.0
2024-09-20 13:50:00,76.63,76.66,76.56,76.57,6132.0,75.5775,75.6071,75.5085,75.5183,6132.0
2024-09-20 13:55:00,76.56,76.59,76.54,76.59,6100.0,75.5085,75.5381,75.4887,75.5381,6100.0
2024-09-20 14:00:00,76.58,76.61,76.49,76.54,16839.0,75.5282,75.5578,75.4394,75.4887,16839.0
2024-09-20 14:05:00,76.55,76.58,76.51,76.53,19250.0,75.4986,75.5282,75.4592,75.4789,19250.0
2024-09-20 14:10:00,76.53,76.57,76.47,76.57,35416.0,75.4789,75.5183,75.4197,75.5183,35416.0
2024-09-20 14:15:00,76.57,76.61,76.56,76.59,15444.0,75.5183,75.5578,75.5085,75.5381,15444.0
2024-09-20 14:20:00,76.59,76.6,76.55,76.57,17211.0,75.5381,75.5479,75.4986,75.5183,17211.0
2024-09-20 14:25:00,76.56,76.56,76.53,76.55,11007.0,75.5085,75.5085,75.4789,75.4986,11007.0
2024-09-20 14:30:00,76.54,76.55,76.46,76.46,12037.0,75.4887,75.4986,75.4098,75.4098,12037.0
2024-09-20 14:35:00,76.46,76.52,76.44,76.5,19096.0,75.4098,75.469,75.3901,75.4493,19096.0
2024-09-20 14:40:00,76.48,76.52,76.45,76.51,9634.0,75.4296,75.469,75.4,75.4592,9634.0
2024-09-20 14:45:00,76.51,76.55,76.49,76.53,42163.0,75.4592,75.4986,75.4394,75.4789,42163.0
2024-09-20 14:50:00,76.52,76.57,76.48,76.57,10025.0,75.469,75.5183,75.4296,75.5183,10025.0
2024-09-20 14:55:00,76.57,76.61,76.54,76.55,14047.0,75.5183,75.5578,75.4887,75.4986,14047.0
2024-09-20 15:00:00,76.54,76.57,76.51,76.57,6729.0,75.4887,75.5183,75.4592,75.5183,6729.0
2024-09-20 15:05:00,76.56,76.57,76.48,76.52,17651.0,75.5085,75.5183,75.4296,75.469,17651.0
2024-09-20 15:10:00,76.53,76.56,76.48,76.53,19315.0,75.4789,75.5085,75.4296,75.4789,19315.0
2024-09-20 15:15:00,76.53,76.6,76.53,76.57,22426.0,75.4789,75.5479,75.4789,75.5183,22426.0
2024-09-20 15:20:00,76.58,76.66,76.55,76.58,19476.0,75.5282,75.6071,75.4986,75.5282,19476.0
2024-09-20 15:25:00,76.57,76.67,76.57,76.6,20202.0,75.5183,75.617,75.5183,75.5479,20202.0
2024-09-20 15:30:00,76.6,76.63,76.57,76.61,60211.0,75.5479,75.5775,75.5183,75.5578,60211.0
2024-09-20 15:35:00,76.6,76.72,76.57,76.67,58804.0,75.5479,75.6663,75.5183,75.617,58804.0
2024-09-20 15:40:00,76.66,76.68,76.61,76.64,52975.0,75.6071,75.6268,75.5578,75.5874,52975.0
2024-09-20 15:45:00,76.64,76.64,76.51,76.53,38198.0,75.5874,75.5874,75.4592,75.4789,38198.0
2024-09-20 15:50:00,76.53,76.58,76.51,76.54,81567.0,75.4789,75.5282,75.4592,75.4887,81567.0
2024-09-20 15:55:00,76.53,76.58,76.47,76.57,257211.0,75.4789,75.5282,75.4197,75.5183,257211.0
2024-09-23 09:30:00,76.63,76.63,75.95,76.15,122300.0,75.7002,75.7002,75.0285,75.226,122300.0
2024-09-23 09:35:00,76.1,76.3,76.08,76.11,108429.0,75.1766,75.3742,75.1569,75.1865,108429.0
2024-09-23 09:40:00,76.12,76.19,76.01,76.1,51132.0,75.1964,75.2656,75.0877,75.1766,51132.0
2024-09-23 09:45:00,76.08,76.26,75.64,75.77,113187.0,75.1569,75.3347,74.7222,74.8506,113187.0
2024-09-23 09:50:00,75.76,75.97,75.76,75.88,15514.0,74.8408,75.0482,74.8408,74.9593,15514.0
2024-09-23 09:55:00,75.92,75.99,75.87,75.98,9130.0,74.9988,75.068,74.9494,75.0581,9130.0
2024-09-23 10:00:00,75.98,76.13,75.98,76.1,17261.0,75.0581,75.2063,75.0581,75.1766,17261.0
2024-09-23 10:05:00,76.09,76.18,76.04,76.15,14201.0,75.1668,75.2557,75.1174,75.226,14201.0
2024-09-23 10:10:00,76.13,76.17,76.11,76.11,15635.0,75.2063,75.2458,75.1865,75.1865,15635.0
2024-09-23 10:15:00,76.11,76.22,76.08,76.13,67285.0,75.1865,75.2952,75.1569,75.2063,67285.0
2024-09-23 10:20:00,76.14,76.24,76.1,76.12,90471.0,75.2162,75.3149,75.1766,75.1964,90471.0
2024-09-23 10:25:00,76.12,76.19,76.08,76.12,38545.0,75.1964,75.2656,75.1569,75.1964,38545.0
2024-09-23 10:30:00,76.14,76.15,76.01,76.06,69149.0,75.2162,75.226,75.0877,75.1371,69149.0
2024-09-23 10:35:00,76.05,76.1,75.91,75.92,135306.0,75.1273,75.1766,74.9889,74.9988,135306.0
2024-09-23 10:40:00,75.92,76.05,75.92,76.03,15613.0,74.9988,75.1273,74.9988,75.1075,15613.0
2024-09-23 10:45:00,76.04,76.06,75.96,75.96,11962.0,75.1174,75.1371,75.0383,75.0383,11962.0
2024-09-23 10:50:00,75.94,75.99,75.89,75.94,14218.0,75.0186,75.068,74.9692,75.0186,14218.0
2024-09-23 10:55:00,75.92,75.98,75.88,75.91,12034.0,74.9988,75.0581,74.9593,74.9889,12034.0
2024-09-23 11:00:00,75.89,75.89,75.8,75.84,14764.0,74.9692,74.9692,74.8803,74.9198,14764.0
2024-09-23 11:05:00,75.84,75.84,75.75,75.75,16396.0,74.9198,74.9198,74.8309,74.8309,16396.0
2024-09-23 11:10:00,75.75,75.88,75.74,75.81,28562.0,74.8309,74.9593,74.821,74.8902,28562.0
2024-09-23 11:15:00,75.8,75.8,75.62,75.78,35725.0,74.8803,74.8803,74.7025,74.8605,35725.0
2024-09-23 11:20:00,75.77,75.87,75.76,75.86,27766.0,74.8506,74.9494,74.8408,74.9396,27766.0
2024-09-23 11:25:00,75.87,75.87,75.77,75.84,114828.0,74.9494,74.9494,74.8506,74.9198,114828.0
2024-09-23 11:30:00,75.86,75.89,75.83,75.84,31374.0,74.9396,74.9692,74.9099,74.9198,31374.0
2024-09-23 11:35:00,75.86,75.94,75.84,75.94,31589.0,74.9396,75.0186,74.9198,75.0186,31589.0
2024-09-23 11:40:00,75.97,75.97,75.89,75.93,48115.0,75.0482,75.0482,74.9692,75.0087,48115.0
2024-09-23 11:45:00,75.93,75.95,75.89,75.91,10550.0,75.0087,75.0285,74.9692,74.9889,10550.0
2024-09-23 11:50:00,75.9,75.97,75.89,75.96,10309.0,74.9791,75.0482,74.9692,75.0383,10309.0
2024-09-23 11:55:00,75.96,75.96,75.9,75.95,12184.0,75.0383,75.0383,74.9791,75.0285,12184.0
2024-09-23 12:00:00,75.95,75.97,75.9,75.97,6730.0,75.0285,75.0482,74.9791,75.0482,6730.0
2024-09-23 12:05:00,75.97,76.0,75.96,75.97,3619.0,75.0482,75.0779,75.0383,75.0482,3619.0
2024-09-23 12:10:00,75.97,75.97,75.9,75.94,9786.0,75.0482,75.0482,74.9791,75.0186,9786.0
2024-09-23 12:15:00,75.92,75.96,75.85,75.94,15155.0,74.9988,75.0383,74.9297,75.0186,15155.0
2024-09-23 12:20:00,75.94,75.99,75.9,75.97,16606.0,75.0186,75.068,74.9791,75.0482,16606.0
2024-09-23 12:25:00,75.98,75.98,75.93,75.95,12025.0,75.0581,75.0581,75.0087,75.0285,12025.0
2024-09-23 12:30:00,75.95,76.05,75.92,76.03,24521.0,75.0285,75.1273,74.9988,75.1075,24521.0
2024-09-23 12:35:00,76.03,76.07,76.01,76.03,17302.0,75.1075,75.147,75.0877,75.1075,17302.0
2024-09-23 12:40:00,76.03,76.2,76.03,76.15,15955.0,75.1075,75.2754,75.1075,75.226,15955.0
2024-09-23 12:45:00,76.14,76.2,76.1,76.2,49435.0,75.2162,75.2754,75.1766,75.2754,49435.0
2024-09-23 12:50:00,76.19,76.2,76.11,76.16,85171.0,75.2656,75.2754,75.1865,75.2359,85171.0
2024-09-23 12:55:00,76.15,76.2,76.11,76.16,49268.0,75.226,75.2754,75.1865,75.2359,49268.0
2024-09-23 13:00:00,76.16,76.16,76.1,76.15,12312.0,75.2359,75.2359,75.1766,75.226,12312.0
2024-09-23 13:05:00,76.15,76.25,76.14,76.25,19485.0,75.226,75.3248,75.2162,75.3248,19485.0
2024-09-23 13:10:00,76.25,76.34,76.22,76.33,30627.0,75.3248,75.4137,75.2952,75.4039,30627.0
2024-09-23 13:15:00,76.31,76.35,76.29,76.34,7211.0,75.3841,75.4236,75.3643,75.4137,7211.0
2024-09-23 13:20:00,76.34,76.36,76.31,76.32,6786.0,75.4137,75.4335,75.3841,75.394,6786.0
2024-09-23 13:25:00,76.32,76.41,76.32,76.41,9544.0,75.394,75.4829,75.394,75.4829,9544.0
2024-09-23 13:30:00,76.42,76.53,76.41,76.53,16625.0,75.4928,75.6014,75.4829,75.6014,16625.0
2024-09-23 13:35:00,76.53,76.54,76.44,76.47,35290.0,75.6014,75.6113,75.5125,75.5422,35290.0
2024-09-23 13:40:00,76.47,76.47,76.42,76.42,20716.0,75.5422,75.5422,75.4928,75.4928,20716.0
2024-09-23 13:45:00,76.42,76.5,76.42,76.47,20397.0,75.4928,75.5718,75.4928,75.5422,20397.0
2024-09-23 13:50:00,76.47,76.48,76.43,76.45,9500.0,75.5422,75.552,75.5026,75.5224,9500.0
2024-09-23 13:55:00,76.45,76.47,76.44,76.46,5444.0,75.5224,75.5422,75.5125,75.5323,5444.0
2024-09-23 14:00:00,76.44,76.45,76.35,76.37,9372.0,75.5125,75.5224,75.4236,75.4434,9372.0
2024-09-23 14:05:00,76.36,76.42,76.35,76.4,6110.0,75.4335,75.4928,75.4236,75.473,6110.0
2024-09-23 14:10:00,76.41,76.42,76.36,76.41,12647.0,75.4829,75.4928,75.4335,75.4829,12647.0
2024-09-23 14:15:00,76.4,76.46,76.39,76.44,14500.0,75.473,75.5323,75.4631,75.5125,14500.0
2024-09-23 14:20:00,76.45,76.51,76.44,76.47,5705.0,75.5224,75.5817,75.5125,75.5422,5705.0
2024-09-23 14:25:00,76.47,76.47,76.41,76.42,9242.0,75.5422,75.5422,75.4829,75.4928,9242.0
2024-09-23 14:30:00,76.41,76.46,76.4,76.45,5716.0,75.4829,75.5323,75.473,75.5224,5716.0
2024-09-23 14:35:00,76.44,76.48,76.42,76.46,7288.0,75.5125,75.552,75.4928,75.5323,7288.0
2024-09-23 14:40:00,76.45,76.51,76.45,76.51,32704.0,75.5224,75.5817,75.5224,75.5817,32704.0
2024-09-23 14:45:00,76.51,76.51,76.45,76.47,7036.0,75.5817,75.5817,75.5224,75.5422,7036.0
2024-09-23 14:50:00,76.46,76.46,76.41,76.42,5829.0,75.5323,75.5323,75.4829,75.4928,5829.0
2024-09-23 14:55:00,76.42,76.5,76.41,76.46,11931.0,75.4928,75.5718,75.4829,75.5323,11931.0
2024-09-23 15:00:00,76.46,76.5,76.43,76.46,26779.0,75.5323,75.5718,75.5026,75.5323,26779.0
2024-09-23 15:05:00,76.47,76.48,76.35,76.36,231590.0,75.5422,75.552,75.4236,75.4335,231590.0
2024-09-23 15:10:00,76.36,76.49,76.35,76.46,31756.0,75.4335,75.5619,75.4236,75.5323,31756.0
2024-09-23 15:15:00,76.46,76.49,76.45,76.46,50915.0,75.5323,75.5619,75.5224,75.5323,50915.0
2024-09-23 15:20:00,76.47,76.54,76.47,76.54,54820.0,75.5422,75.6113,75.5422,75.6113,54820.0
2024-09-23 15:25:00,76.54,76.56,76.5,76.53,78958.0,75.6113,75.6311,75.5718,75.6014,78958.0
2024-09-23 15:30:00,76.54,76.66,76.51,76.64,64718.0,75.6113,75.7298,75.5817,75.7101,64718.0
2024-09-23 15:35:00,76.64,76.64,76.51,76.53,99790.0,75.7101,75.7101,75.5817,75.6014,99790.0
2024-09-23 15:40:00,76.53,76.55,76.5,76.52,38124.0,75.6014,75.6212,75.5718,75.5915,38124.0
2024-09-23 15:45:00,76.52,76.63,76.5,76.62,110895.0,75.5915,75.7002,75.5718,75.6903,110895.0
2024-09-23 15:50:00,76.62,76.65,76.53,76.56,152647.0,75.6903,75.72,75.6014,75.6311,152647.0
2024-09-23 15:55:00,76.55,76.58,76.51,76.52,213984.0,75.6212,75.6508,75.5817,75.5915,213984.0
2024-09-24 09:30:00,76.94,77.04,76.66,76.98,207826.0,76.0065,76.1052,75.7298,76.046,207826.0
2024-09-24 09:35:00,77.01,77.12,76.95,76.96,90811.0,76.0756,76.1843,76.0163,76.0262,90811.0
2024-09-24 09:40:00,76.94,77.01,76.89,77.01,22471.0,76.0065,76.0756,75.9571,76.0756,22471.0
2024-09-24 09:45:00,77.01,77.13,76.96,77.08,33091.0,76.0756,76.1941,76.0262,76.1448,33091.0
2024-09-24 09:50:00,77.05,77.08,76.89,76.94,38971.0,76.1151,76.1448,75.9571,76.0065,38971.0
2024-09-24 09:55:00,76.93,76.96,76.85,76.91,11880.0,75.9966,76.0262,75.9175,75.9768,11880.0
2024-09-24 10:00:00,76.9,76.9,76.6,76.77,155530.0,75.9669,75.9669,75.6706,75.8385,155530.0
2024-09-24 10:05:00,76.78,76.86,76.72,76.81,27825.0,75.8484,75.9274,75.7891,75.878,27825.0
2024-09-24 10:10:00,76.81,76.86,76.71,76.71,44515.0,75.878,75.9274,75.7792,75.7792,44515.0
2024-09-24 10:15:00,76.7,76.79,76.69,76.72,44546.0,75.7694,75.8583,75.7595,75.7891,44546.0
2024-09-24 10:20:00,76.72,76.81,76.65,76.8,45467.0,75.7891,75.878,75.72,75.8682,45467.0
2024-09-24 10:25:00,76.83,76.83,76.74,76.78,7412.0,75.8978,75.8978,75.8089,75.8484,7412.0
2024-09-24 10:30:00,76.8,76.89,76.78,76.8,65146.0,75.8682,75.9571,75.8484,75.8682,65146.0
2024-09-24 10:35:00,76.79,76.81,76.63,76.65,117196.0,75.8583,75.878,75.7002,75.72,117196.0
2024-09-24 10:40:00,76.66,76.71,76.61,76.69,43435.0,75.7298,75.7792,75.6805,75.7595,43435.0
2024-09-24 10:45:00,76.69,76.81,76.68,76.76,74591.0,75.7595,75.878,75.7496,75.8286,74591.0
2024-09-24 10:50:00,76.76,76.87,76.76,76.86,9158.0,75.8286,75.9373,75.8286,75.9274,9158.0
2024-09-24 10:55:00,76.87,77.0,76.87,76.95,41589.0,75.9373,76.0657,75.9373,76.0163,41589.0
2024-09-24 11:00:00,76.95,77.04,76.89,77.01,72885.0,76.0163,76.1052,75.9571,76.0756,72885.0
2024-09-24 11:05:00,77.0,77.13,76.99,77.12,15284.0,76.0657,76.1941,76.0558,76.1843,15284.0
2024-09-24 11:10:00,77.11,77.18,77.04,77.04,196209.0,76.1744,76.2435,76.1052,76.1052,196209.0
2024-09-24 11:15:00,77.04,77.09,76.99,77.07,23988.0,76.1052,76.1546,76.0558,76.1349,23988.0
2024-09-24 11:20:00,77.06,77.08,76.96,76.98,14769.0,76.125,76.1448,76.0262,76.046,14769.0
2024-09-24 11:25:00,76.97,77.01,76.95,76.95,10953.0,76.0361,76.0756,76.0163,76.0163,10953.0
2024-09-24 11:30:00,76.96,77.0,76.94,76.99,73453.0,76.0262,76.0657,76.0065,76.0558,73453.0
2024-09-24 11:35:00,77.0,77.03,76.93,76.97,24630.0,76.0657,76.0954,75.9966,76.0361,24630.0
2024-09-24 11:40:00,76.97,76.99,76.87,76.87,18713.0,76.0361,76.0558,75.9373,75.9373,18713.0
2024-09-24 11:45:00,76.86,76.87,76.78,76.78,32288.0,75.9274,75.9373,75.8484,75.8484,32288.0
2024-09-24 11:50:00,76.78,76.87,76.75,76.84,69853.0,75.8484,75.9373,75.8188,75.9077,69853.0
2024-09-24 11:55:00,76.86,76.92,76.8,76.81,77098.0,75.9274,75.9867,75.8682,75.878,77098.0
2024-09-24 12:00:00,76.81,76.88,76.81,76.86,15985.0,75.878,75.9472,75.878,75.9274,15985.0
2024-09-24 12:05:00,76.85,76.86,76.79,76.8,24988.0,75.9175,75.9274,75.8583,75.8682,24988.0
2024-09-24 12:10:00,76.79,76.85,76.78,76.83,8932.0,75.8583,75.9175,75.8484,75.8978,8932.0
2024-09-24 12:15:00,76.82,76.86,76.78,76.86,11324.0,75.8879,75.9274,75.8484,75.9274,11324.0
2024-09-24 12:20:00,76.87,76.92,76.87,76.9,7379.0,75.9373,75.9867,75.9373,75.9669,7379.0
2024-09-24 12:25:00,76.9,76.92,76.84,76.87,8922.0,75.9669,75.9867,75.9077,75.9373,8922.0
2024-09-24 12:30:00,76.86,76.86,76.81,76.83,7476.0,75.9274,75.9274,75.878,75.8978,7476.0
2024-09-24 12:35:00,76.83,76.9,76.83,76.87,10766.0,75.8978,75.9669,75.8978,75.9373,10766.0
2024-09-24 12:40:00,76.87,76.88,76.81,76.84,17257.0,75.9373,75.9472,75.878,75.9077,17257.0
2024-09-24 12:45:00,76.85,76.89,76.83,76.86,12139.0,75.9175,75.9571,75.8978,75.9274,12139.0
2024-09-24 12:50:00,76.86,76.96,76.84,76.95,8210.0,75.9274,76.0262,75.9077,76.0163,8210.0
2024-09-24 12:55:00,76.93,76.93,76.87,76.89,3106.0,75.9966,75.9966,75.9373,75.9571,3106.0
2024-09-24 13:00:00,76.88,76.94,76.87,76.93,7781.0,75.9472,76.0065,75.9373,75.9966,7781.0
2024-09-24 13:05:00,76.91,76.98,76.9,76.95,9259.0,75.9768,76.046,75.9669,76.0163,9259.0
2024-09-24 13:10:00,76.94,77.02,76.93,77.02,5600.0,76.0065,76.0855,75.9966,76.0855,5600.0
2024-09-24 13:15:00,77.01,77.03,76.98,76.99,7115.0,76.0756,76.0954,76.046,76.0558,7115.0
2024-09-24 13:20:00,77.0,77.04,76.97,77.03,7340.0,76.0657,76.1052,76.0361,76.0954,7340.0
2024-09-24 13:25:00,77.03,77.05,76.99,77.0,5515.0,76.0954,76.1151,76.0558,76.0657,5515.0
2024-09-24 13:30:00,76.99,77.06,76.99,77.06,8433.0,76.0558,76.125,76.0558,76.125,8433.0
2024-09-24 13:35:00,77.05,77.05,76.99,77.0,3600.0,76.1151,76.1151,76.0558,76.0657,3600.0
2024-09-24 13:40:00,77.0,77.01,76.97,77.0,6022.0,76.0657,76.0756,76.0361,76.0657,6022.0
2024-09-24 13:45:00,76.99,77.0,76.96,76.96,11658.0,76.0558,76.0657,76.0262,76.0262,11658.0
2024-09-24 13:50:00,76.96,77.03,76.95,77.02,11882.0,76.0262,76.0954,76.0163,76.0855,11882.0
2024-09-24 13:55:00,77.02,77.04,76.99,76.99,75995.0,76.0855,76.1052,76.0558,76.0558,75995.0
2024-09-24 14:00:00,77.0,77.01,76.97,76.99,14473.0,76.0657,76.0756,76.0361,76.0558,14473.0
2024-09-24 14:05:00,77.0,77.01,76.98,76.99,6979.0,76.0657,76.0756,76.046,76.0558,6979.0
2024-09-24 14:10:00,76.99,77.01,76.95,76.98,15156.0,76.0558,76.0756,76.0163,76.046,15156.0
2024-09-24 14:15:00,76.98,76.98,76.93,76.98,10010.0,76.046,76.046,75.9966,76.046,10010.0
2024-09-24 14:20:00,76.96,77.02,76.94,76.99,14724.0,76.0262,76.0855,76.0065,76.0558,14724.0
2024-09-24 14:25:00,77.0,77.01,76.95,76.98,17371.0,76.0657,76.0756,76.0163,76.046,17371.0
2024-09-24 14:30:00,76.98,76.99,76.88,76.99,15229.0,76.046,76.0558,75.9472,76.0558,15229.0
2024-09-24 14:35:00,77.0,77.09,77.0,77.09,10775.0,76.0657,76.1546,76.0657,76.1546,10775.0
2024-09-24 14:40:00,77.09,77.1,77.05,77.07,17226.0,76.1546,76.1645,76.1151,76.1349,17226.0
2024-09-24 14:45:00,77.08,77.08,77.0,77.01,35410.0,76.1448,76.1448,76.0657,76.0756,35410.0
2024-09-24 14:50:00,77.01,77.06,77.0,77.04,12207.0,76.0756,76.125,76.0657,76.1052,12207.0
2024-09-24 14:55:00,77.03,77.08,77.01,77.03,10454.0,76.0954,76.1448,76.0756,76.0954,10454.0
2024-09-24 15:00:00,77.02,77.08,77.0,77.07,23141.0,76.0855,76.1448,76.0657,76.1349,23141.0
2024-09-24 15:05:00,77.06,77.06,76.99,76.99,14642.0,76.125,76.125,76.0558,76.0558,14642.0
2024-09-24 15:10:00,76.99,77.01,76.97,77.0,12771.0,76.0558,76.0756,76.0361,76.0657,12771.0
2024-09-24 15:15:00,77.0,77.05,76.99,77.05,15658.0,76.0657,76.1151,76.0558,76.1151,15658.0
2024-09-24 15:20:00,77.05,77.11,77.04,77.08,50422.0,76.1151,76.1744,76.1052,76.1448,50422.0
2024-09-24 15:25:00,77.08,77.09,77.06,77.07,10877.0,76.1448,76.1546,76.125,76.1349,10877.0
2024-09-24 15:30:00,77.08,77.08,76.99,77.0,26528.0,76.1448,76.1448,76.0558,76.0657,26528.0
2024-09-24 15:35:00,77.0,77.01,76.97,77.01,25768.0,76.0657,76.0756,76.0361,76.0756,25768.0
2024-09-24 15:40:00,77.01,77.08,76.99,77.06,48808.0,76.0756,76.1448,76.0558,76.125,48808.0
2024-09-24 15:45:00,77.06,77.13,77.06,77.13,30103.0,76.125,76.1941,76.125,76.1941,30103.0
2024-09-24 15:50:00,77.13,77.15,77.09,77.11,73494.0,76.1941,76.2139,76.1546,76.1744,73494.0
2024-09-24 15:55:00,77.11,77.16,77.08,77.14,291571.0,76.1744,76.2238,76.1448,76.204,291571.0
2024-09-25 09:30:00,77.01,77.29,76.74,76.82,140665.0,76.0756,76.3522,75.8089,75.8879,140665.0
2024-09-25 09:35:00,76.82,76.82,76.58,76.6,22625.0,75.8879,75.8879,75.6508,75.6706,22625.0
2024-09-25 09:40:00,76.6,76.81,76.59,76.69,18008.0,75.6706,75.878,75.6607,75.7595,18008.0
2024-09-25 09:45:00,76.7,76.73,76.55,76.59,65128.0,75.7694,75.799,75.6212,75.6607,65128.0
2024-09-25 09:50:00,76.61,76.72,76.57,76.68,9849.0,75.6805,75.7891,75.6409,75.7496,9849.0
2024-09-25 09:55:00,76.68,76.75,76.64,76.7,26505.0,75.7496,75.8188,75.7101,75.7694,26505.0
2024-09-25 10:00:00,76.71,76.86,76.69,76.77,52237.0,75.7792,75.9274,75.7595,75.8385,52237.0
2024-09-25 10:05:00,76.78,76.83,76.71,76.8,13586.0,75.8484,75.8978,75.7792,75.8682,13586.0
2024-09-25 10:10:00,76.8,76.82,76.59,76.62,15884.0,75.8682,75.8879,75.6607,75.6903,15884.0
2024-09-25 10:15:00,76.63,76.71,76.62,76.63,9273.0,75.7002,75.7792,75.6903,75.7002,9273.0
2024-09-25 10:20:00,76.62,76.62,76.51,76.59,49139.0,75.6903,75.6903,75.5817,75.6607,49139.0
2024-09-25 10:25:00,76.6,76.63,76.52,76.59,12125.0,75.6706,75.7002,75.5915,75.6607,12125.0
2024-09-25 10:30:00,76.58,76.72,76.52,76.71,73196.0,75.6508,75.7891,75.5915,75.7792,73196.0
2024-09-25 10:35:00,76.69,76.82,76.66,76.8,23361.0,75.7595,75.8879,75.7298,75.8682,23361.0
2024-09-25 10:40:00,76.8,76.82,76.75,76.78,42714.0,75.8682,75.8879,75.8188,75.8484,42714.0
2024-09-25 10:45:00,76.79,76.82,76.71,76.72,9261.0,75.8583,75.8879,75.7792,75.7891,9261.0
2024-09-25 10:50:00,76.71,76.74,76.68,76.71,13617.0,75.7792,75.8089,75.7496,75.7792,13617.0
2024-09-25 10:55:00,76.7,76.72,76.66,76.69,31807.0,75.7694,75.7891,75.7298,75.7595,31807.0
2024-09-25 11:00:00,76.7,76.78,76.67,76.76,38638.0,75.7694,75.8484,75.7397,75.8286,38638.0
2024-09-25 11:05:00,76.76,76.77,76.68,76.76,23919.0,75.8286,75.8385,75.7496,75.8286,23919.0
2024-09-25 11:10:00,76.74,76.74,76.66,76.68,8678.0,75.8089,75.8089,75.7298,75.7496,8678.0
2024-09-25 11:15:00,76.68,76.71,76.66,76.7,4895.0,75.7496,75.7792,75.7298,75.7694,4895.0
2024-09-25 11:20:00,76.7,76.72,76.64,76.65,12221.0,75.7694,75.7891,75.7101,75.72,12221.0
2024-09-25 11:25:00,76.64,76.65,76.55,76.56,11828.0,75.7101,75.72,75.6212,75.6311,11828.0
2024-09-25 11:30:00,76.55,76.57,76.53,76.54,8731.0,75.6212,75.6409,75.6014,75.6113,8731.0
2024-09-25 11:35:00,76.53,76.58,76.53,76.56,8846.0,75.6014,75.6508,75.6014,75.6311,8846.0
2024-09-25 11:40:00,76.57,76.61,76.53,76.56,4796.0,75.6409,75.6805,75.6014,75.6311,4796.0
2024-09-25 11:45:00,76.56,76.63,76.55,76.62,73936.0,75.6311,75.7002,75.6212,75.6903,73936.0
2024-09-25 11:50:00,76.61,76.62,76.56,76.61,11092.0,75.6805,75.6903,75.6311,75.6805,11092.0
2024-09-25 11:55:00,76.61,76.63,76.57,76.61,12244.0,75.6805,75.7002,75.6409,75.6805,12244.0
2024-09-25 12:00:00,76.6,76.74,76.59,76.71,27478.0,75.6706,75.8089,75.6607,75.7792,27478.0
2024-09-25 12:05:00,76.7,76.71,76.62,76.67,38417.0,75.7694,75.7792,75.6903,75.7397,38417.0
2024-09-25 12:10:00,76.67,76.74,76.67,76.74,39550.0,75.7397,75.8089,75.7397,75.8089,39550.0
2024-09-25 12:15:00,76.73,76.75,76.67,76.67,10333.0,75.799,75.8188,75.7397,75.7397,10333.0
2024-09-25 12:20:00,76.67,76.7,76.63,76.66,34953.0,75.7397,75.7694,75.7002,75.7298,34953.0
2024-09-25 12:25:00,76.66,76.71,76.63,76.66,128078.0,75.7298,75.7792,75.7002,75.7298,128078.0
2024-09-25 12:30:00,76.66,76.68,76.62,76.68,11264.0,75.7298,75.7496,75.6903,75.7496,11264.0
2024-09-25 12:35:00,76.69,76.69,76.64,76.67,6294.0,75.7595,75.7595,75.7101,75.7397,6294.0
2024-09-25 12:40:00,76.67,76.69,76.64,76.66,9055.0,75.7397,75.7595,75.7101,75.7298,9055.0
2024-09-25 12:45:00,76.65,76.66,76.58,76.6,31204.0,75.72,75.7298,75.6508,75.6706,31204.0
2024-09-25 12:50:00,76.61,76.69,76.6,76.67,14868.0,75.6805,75.7595,75.6706,75.7397,14868.0
2024-09-25 12:55:00,76.66,76.67,76.59,76.59,21575.0,75.7298,75.7397,75.6607,75.6607,21575.0
2024-09-25 13:00:00,76.61,76.63,76.51,76.59,24984.0,75.6805,75.7002,75.5817,75.6607,24984.0
2024-09-25 13:05:00,76.58,76.58,76.48,76.49,15803.0,75.6508,75.6508,75.552,75.5619,15803.0
2024-09-25 13:10:00,76.48,76.5,76.45,76.49,26637.0,75.552,75.5718,75.5224,75.5619,26637.0
2024-09-25 13:15:00,76.5,76.55,76.48,76.52,11162.0,75.5718,75.6212,75.552,75.5915,11162.0
2024-09-25 13:20:00,76.51,76.51,76.44,76.45,18228.0,75.5817,75.5817,75.5125,75.5224,18228.0
2024-09-25 13:25:00,76.45,76.46,76.41,76.43,13688.0,75.5224,75.5323,75.4829,75.5026,13688.0
2024-09-25 13:30:00,76.41,76.44,76.37,76.37,9970.0,75.4829,75.5125,75.4434,75.4434,9970.0
2024-09-25 13:35:00,76.36,76.48,76.32,76.44,19596.0,75.4335,75.552,75.394,75.5125,19596.0
2024-09-25 13:40:00,76.44,76.46,76.37,76.41,76041.0,75.5125,75.5323,75.4434,75.4829,76041.0
2024-09-25 13:45:00,76.41,76.42,76.35,76.42,23524.0,75.4829,75.4928,75.4236,75.4928,23524.0
2024-09-25 13:50:00,76.41,76.53,76.41,76.52,27680.0,75.4829,75.6014,75.4829,75.5915,27680.0
2024-09-25 13:55:00,76.53,76.53,76.5,76.52,18798.0,75.6014,75.6014,75.5718,75.5915,18798.0
2024-09-25 14:00:00,76.51,76.51,76.44,76.49,60956.0,75.5817,75.5817,75.5125,75.5619,60956.0
2024-09-25 14:05:00,76.49,76.49,76.42,76.46,22958.0,75.5619,75.5619,75.4928,75.5323,22958.0
2024-09-25 14:10:00,76.45,76.52,76.45,76.45,52439.0,75.5224,75.5915,75.5224,75.5224,52439.0
2024-09-25 14:15:00,76.45,76.52,76.43,76.5,34602.0,75.5224,75.5915,75.5026,75.5718,34602.0
2024-09-25 14:20:00,76.49,76.49,76.44,76.45,22120.0,75.5619,75.5619,75.5125,75.5224,22120.0
2024-09-25 14:25:00,76.45,76.56,76.44,76.56,88685.0,75.5224,75.6311,75.5125,75.6311,88685.0
2024-09-25 14:30:00,76.56,76.57,76.51,76.55,26389.0,75.6311,75.6409,75.5817,75.6212,26389.0
2024-09-25 14:35:00,76.55,76.62,76.53,76.55,18414.0,75.6212,75.6903,75.6014,75.6212,18414.0
2024-09-25 14:40:00,76.55,76.55,76.51,76.55,25415.0,75.6212,75.6212,75.5817,75.6212,25415.0
2024-09-25 14:45:00,76.55,76.59,76.54,76.55,20572.0,75.6212,75.6607,75.6113,75.6212,20572.0
2024-09-25 14:50:00,76.54,76.58,76.51,76.57,24087.0,75.6113,75.6508,75.5817,75.6409,24087.0
2024-09-25 14:55:00,76.58,76.62,76.54,76.57,43785.0,75.6508,75.6903,75.6113,75.6409,43785.0
2024-09-25 15:00:00,76.56,76.64,76.54,76.59,37013.0,75.6311,75.7101,75.6113,75.6607,37013.0
2024-09-25 15:05:00,76.6,76.64,76.57,76.63,23419.0,75.6706,75.7101,75.6409,75.7002,23419.0
2024-09-25 15:10:00,76.63,76.64,76.6,76.62,23867.0,75.7002,75.7101,75.6706,75.6903,23867.0
2024-09-25 15:15:00,76.62,76.63,76.55,76.56,51142.0,75.6903,75.7002,75.6212,75.6311,51142.0
2024-09-25 15:20:00,76.56,76.57,76.51,76.53,29690.0,75.6311,75.6409,75.5817,75.6014,29690.0
2024-09-25 15:25:00,76.53,76.56,76.52,76.54,34188.0,75.6014,75.6311,75.5915,75.6113,34188.0
2024-09-25 15:30:00,76.54,76.54,76.39,76.43,88462.0,75.6113,75.6113,75.4631,75.5026,88462.0
2024-09-25 15:35:00,76.43,76.43,76.35,76.36,201213.0,75.5026,75.5026,75.4236,75.4335,201213.0
2024-09-25 15:40:00,76.36,76.42,76.32,76.42,175379.0,75.4335,75.4928,75.394,75.4928,175379.0
2024-09-25 15:45:00,76.42,76.48,76.4,76.48,160421.0,75.4928,75.552,75.473,75.552,160421.0
2024-09-25 15:50:00,76.48,76.5,76.43,76.45,115392.0,75.552,75.5718,75.5026,75.5224,115392.0
2024-09-25 15:55:00,76.45,76.47,76.36,76.44,284597.0,75.5224,75.5422,75.4335,75.5125,284597.0
2024-09-26 09:30:00,77.28,77.36,77.04,77.17,135472.0,76.3423,76.4214,76.1052,76.2337,135472.0
2024-09-26 09:35:00,77.2,77.54,77.2,77.26,109468.0,76.2633,76.5992,76.2633,76.3226,109468.0
2024-09-26 09:40:00,77.26,77.32,77.11,77.29,54688.0,76.3226,76.3818,76.1744,76.3522,54688.0
2024-09-26 09:45:00,77.31,77.42,77.28,77.39,115455.0,76.372,76.4806,76.3423,76.451,115455.0
2024-09-26 09:50:00,77.38,77.38,77.17,77.25,120008.0,76.4411,76.4411,76.2337,76.3127,120008.0
2024-09-26 09:55:00,77.28,77.29,77.14,77.22,56001.0,76.3423,76.3522,76.204,76.2831,56001.0
2024-09-26 10:00:00,77.22,77.63,77.22,77.27,136597.0,76.2831,76.6881,76.2831,76.3324,136597.0
2024-09-26 10:05:00,77.23,77.35,77.16,77.17,31688.0,76.2929,76.4115,76.2238,76.2337,31688.0
2024-09-26 10:10:00,77.17,77.28,77.16,77.17,25614.0,76.2337,76.3423,76.2238,76.2337,25614.0
2024-09-26 10:15:00,77.18,77.27,77.15,77.23,53047.0,76.2435,76.3324,76.2139,76.2929,53047.0
2024-09-26 10:20:00,77.23,77.26,77.08,77.15,33762.0,76.2929,76.3226,76.1448,76.2139,33762.0
2024-09-26 10:25:00,77.15,77.23,77.11,77.23,21136.0,76.2139,76.2929,76.1744,76.2929,21136.0
2024-09-26 10:30:00,77.24,77.32,77.18,77.31,40570.0,76.3028,76.3818,76.2435,76.372,40570.0
2024-09-26 10:35:00,77.31,77.37,77.26,77.33,30252.0,76.372,76.4312,76.3226,76.3917,30252.0
2024-09-26 10:40:00,77.31,77.31,77.17,77.24,24557.0,76.372,76.372,76.2337,76.3028,24557.0
2024-09-26 10:45:00,77.23,77.35,77.2,77.23,76291.0,76.2929,76.4115,76.2633,76.2929,76291.0
2024-09-26 10:50:00,77.24,77.25,77.04,77.08,119221.0,76.3028,76.3127,76.1052,76.1448,119221.0
2024-09-26 10:55:00,77.07,77.07,76.9,76.95,139701.0,76.1349,76.1349,75.9669,76.0163,139701.0
2024-09-26 11:00:00,76.94,77.03,76.88,76.98,78192.0,76.0065,76.0954,75.9472,76.046,78192.0
2024-09-26 11:05:00,76.98,77.04,76.93,76.98,91069.0,76.046,76.1052,75.9966,76.046,91069.0
2024-09-26 11:10:00,76.98,77.05,76.95,77.04,37503.0,76.046,76.1151,76.0163,76.1052,37503.0
2024-09-26 11:15:00,77.05,77.12,77.03,77.09,26895.0,76.1151,76.1843,76.0954,76.1546,26895.0
2024-09-26 11:20:00,77.08,77.16,77.07,77.15,17674.0,76.1448,76.2238,76.1349,76.2139,17674.0
2024-09-26 11:25:00,77.14,77.14,77.03,77.08,9549.0,76.204,76.204,76.0954,76.1448,9549.0
2024-09-26 11:30:00,77.07,77.19,77.06,77.15,79584.0,76.1349,76.2534,76.125,76.2139,79584.0
2024-09-26 11:35:00,77.15,77.24,77.12,77.23,15073.0,76.2139,76.3028,76.1843,76.2929,15073.0
2024-09-26 11:40:00,77.24,77.3,77.23,77.28,87304.0,76.3028,76.3621,76.2929,76.3423,87304.0
2024-09-26 11:45:00,77.29,77.32,77.25,77.26,18847.0,76.3522,76.3818,76.3127,76.3226,18847.0
2024-09-26 11:50:00,77.26,77.34,77.23,77.34,18529.0,76.3226,76.4016,76.2929,76.4016,18529.0
2024-09-26 11:55:00,77.33,77.38,77.31,77.34,16645.0,76.3917,76.4411,76.372,76.4016,16645.0
2024-09-26 12:00:00,77.34,77.34,77.23,77.24,10902.0,76.4016,76.4016,76.2929,76.3028,10902.0
2024-09-26 12:05:00,77.25,77.34,77.25,77.28,18121.0,76.3127,76.4016,76.3127,76.3423,18121.0
2024-09-26 12:10:00,77.28,77.32,77.25,77.25,6781.0,76.3423,76.3818,76.3127,76.3127,6781.0
2024-09-26 12:15:00,77.26,77.29,77.24,77.29,14567.0,76.3226,76.3522,76.3028,76.3522,14567.0
2024-09-26 12:20:00,77.29,77.32,77.25,77.27,5100.0,76.3522,76.3818,76.3127,76.3324,5100.0
2024-09-26 12:25:00,77.29,77.34,77.13,77.14,108060.0,76.3522,76.4016,76.1941,76.204,108060.0
2024-09-26 12:30:00,77.13,77.15,77.09,77.11,12957.0,76.1941,76.2139,76.1546,76.1744,12957.0
2024-09-26 12:35:00,77.1,77.11,77.07,77.1,10595.0,76.1645,76.1744,76.1349,76.1645,10595.0
2024-09-26 12:40:00,77.09,77.12,77.06,77.11,11545.0,76.1546,76.1843,76.125,76.1744,11545.0
2024-09-26 12:45:00,77.1,77.16,77.09,77.15,24938.0,76.1645,76.2238,76.1546,76.2139,24938.0
2024-09-26 12:50:00,77.14,77.16,77.08,77.09,15089.0,76.204,76.2238,76.1448,76.1546,15089.0
2024-09-26 12:55:00,77.09,77.11,77.07,77.09,18084.0,76.1546,76.1744,76.1349,76.1546,18084.0
2024-09-26 13:00:00,77.08,77.17,77.05,77.17,26141.0,76.1448,76.2337,76.1151,76.2337,26141.0
2024-09-26 13:05:00,77.17,77.19,77.09,77.11,60679.0,76.2337,76.2534,76.1546,76.1744,60679.0
2024-09-26 13:10:00,77.11,77.15,77.05,77.09,17310.0,76.1744,76.2139,76.1151,76.1546,17310.0
2024-09-26 13:15:00,77.09,77.13,76.94,76.97,97172.0,76.1546,76.1941,76.0065,76.0361,97172.0
2024-09-26 13:20:00,76.97,77.04,76.97,77.01,36121.0,76.0361,76.1052,76.0361,76.0756,36121.0
2024-09-26 13:25:00,77.01,77.16,76.98,77.14,49595.0,76.0756,76.2238,76.046,76.204,49595.0
2024-09-26 13:30:00,77.15,77.18,77.12,77.14,28260.0,76.2139,76.2435,76.1843,76.204,28260.0
2024-09-26 13:35:00,77.14,77.15,77.1,77.13,29632.0,76.204,76.2139,76.1645,76.1941,29632.0
2024-09-26 13:40:00,77.13,77.16,77.12,77.15,20462.0,76.1941,76.2238,76.1843,76.2139,20462.0
2024-09-26 13:45:00,77.15,77.23,77.14,77.23,23687.0,76.2139,76.2929,76.204,76.2929,23687.0
2024-09-26 13:50:00,77.23,77.25,77.2,77.25,11737.0,76.2929,76.3127,76.2633,76.3127,11737.0
2024-09-26 13:55:00,77.25,77.27,77.24,77.25,5649.0,76.3127,76.3324,76.3028,76.3127,5649.0
2024-09-26 14:00:00,77.25,77.3,77.24,77.27,11525.0,76.3127,76.3621,76.3028,76.3324,11525.0
2024-09-26 14:05:00,77.27,77.29,77.2,77.2,10884.0,76.3324,76.3522,76.2633,76.2633,10884.0
2024-09-26 14:10:00,77.2,77.26,77.18,77.25,112808.0,76.2633,76.3226,76.2435,76.3127,112808.0
2024-09-26 14:15:00,77.25,77.27,77.18,77.19,27018.0,76.3127,76.3324,76.2435,76.2534,27018.0
2024-09-26 14:20:00,77.19,77.21,77.14,77.16,15950.0,76.2534,76.2732,76.204,76.2238,15950.0
2024-09-26 14:25:00,77.15,77.18,77.13,77.16,19438.0,76.2139,76.2435,76.1941,76.2238,19438.0
2024-09-26 14:30:00,77.15,77.18,77.13,77.17,23529.0,76.2139,76.2435,76.1941,76.2337,23529.0
2024-09-26 14:35:00,77.17,77.21,77.13,77.2,24869.0,76.2337,76.2732,76.1941,76.2633,24869.0
2024-09-26 14:40:00,77.2,77.22,77.16,77.19,13434.0,76.2633,76.2831,76.2238,76.2534,13434.0
2024-09-26 14:45:00,77.18,77.26,77.17,77.25,8291.0,76.2435,76.3226,76.2337,76.3127,8291.0
2024-09-26 14:50:00,77.25,77.33,77.24,77.3,48390.0,76.3127,76.3917,76.3028,76.3621,48390.0
2024-09-26 14:55:00,77.3,77.34,77.3,77.31,31840.0,76.3621,76.4016,76.3621,76.372,31840.0
2024-09-26 15:00:00,77.31,77.35,77.28,77.33,67721.0,76.372,76.4115,76.3423,76.3917,67721.0
2024-09-26 15:05:00,77.34,77.38,77.31,77.35,17083.0,76.4016,76.4411,76.372,76.4115,17083.0
2024-09-26 15:10:00,77.36,77.41,77.33,77.39,49798.0,76.4214,76.4707,76.3917,76.451,49798.0
2024-09-26 15:15:00,77.38,77.39,77.27,77.28,27203.0,76.4411,76.451,76.3324,76.3423,27203.0
2024-09-26 15:20:00,77.29,77.29,77.24,77.27,43786.0,76.3522,76.3522,76.3028,76.3324,43786.0
2024-09-26 15:25:00,77.27,77.27,77.17,77.19,53556.0,76.3324,76.3324,76.2337,76.2534,53556.0
2024-09-26 15:30:00,77.2,77.2,77.05,77.16,32167.0,76.2633,76.2633,76.1151,76.2238,32167.0
2024-09-26 15:35:00,77.15,77.19,77.13,77.19,48795.0,76.2139,76.2534,76.1941,76.2534,48795.0
2024-09-26 15:40:00,77.19,77.3,77.18,77.28,53858.0,76.2534,76.3621,76.2435,76.3423,53858.0
2024-09-26 15:45:00,77.3,77.36,77.29,77.33,85134.0,76.3621,76.4214,76.3522,76.3917,85134.0
2024-09-26 15:50:00,77.33,77.39,77.29,77.37,174197.0,76.3917,76.451,76.3522,76.4312,174197.0
2024-09-26 15:55:00,77.36,77.46,77.35,77.4,319561.0,76.4214,76.5201,76.4115,76.4609,319561.0
2024-09-27 09:30:00,78.05,78.11,77.83,78.0,67743.0,77.103,77.1623,76.8857,77.0536,67743.0
2024-09-27 09:35:00,78.03,78.2,78.01,78.15,109748.0,77.0832,77.2512,77.0635,77.2018,109748.0
2024-09-27 09:40:00,78.16,78.17,77.98,78.0,102884.0,77.2116,77.2215,77.0338,77.0536,102884.0
2024-09-27 09:45:00,78.0,78.02,77.81,77.81,92647.0,77.0536,77.0733,76.8659,76.8659,92647.0
2024-09-27 09:50:00,77.82,77.91,77.73,77.88,48594.0,76.8758,76.9647,76.7869,76.935,48594.0
2024-09-27 09:55:00,77.85,77.93,77.82,77.91,12018.0,76.9054,76.9844,76.8758,76.9647,12018.0
2024-09-27 10:00:00,77.93,78.07,77.64,78.07,89553.0,76.9844,77.1227,76.698,77.1227,89553.0
2024-09-27 10:05:00,78.04,78.12,78.02,78.11,23760.0,77.0931,77.1721,77.0733,77.1623,23760.0
2024-09-27 10:10:00,78.1,78.2,78.08,78.2,92740.0,77.1524,77.2512,77.1326,77.2512,92740.0
2024-09-27 10:15:00,78.19,78.21,78.06,78.09,177506.0,77.2413,77.261,77.1129,77.1425,177506.0
2024-09-27 10:20:00,78.09,78.19,78.06,78.19,55956.0,77.1425,77.2413,77.1129,77.2413,55956.0
2024-09-27 10:25:00,78.19,78.3,78.18,78.24,89487.0,77.2413,77.35,77.2314,77.2907,89487.0
2024-09-27 10:30:00,78.23,78.27,78.19,78.23,15775.0,77.2808,77.3203,77.2413,77.2808,15775.0
2024-09-27 10:35:00,78.21,78.39,78.19,78.3,71912.0,77.261,77.4389,77.2413,77.35,71912.0
2024-09-27 10:40:00,78.3,78.37,78.28,78.35,31330.0,77.35,77.4191,77.3302,77.3993,31330.0
2024-09-27 10:45:00,78.33,78.4,78.27,78.29,24508.0,77.3796,77.4487,77.3203,77.3401,24508.0
2024-09-27 10:50:00,78.3,78.31,78.25,78.29,18557.0,77.35,77.3598,77.3006,77.3401,18557.0
2024-09-27 10:55:00,78.3,78.33,78.28,78.31,18133.0,77.35,77.3796,77.3302,77.3598,18133.0
2024-09-27 11:00:00,78.31,78.31,78.23,78.23,24705.0,77.3598,77.3598,77.2808,77.2808,24705.0
2024-09-27 11:05:00,78.24,78.29,78.21,78.29,40721.0,77.2907,77.3401,77.261,77.3401,40721.0
2024-09-27 11:10:00,78.3,78.34,78.24,78.29,19205.0,77.35,77.3895,77.2907,77.3401,19205.0
2024-09-27 11:15:00,78.27,78.29,78.16,78.17,15553.0,77.3203,77.3401,77.2116,77.2215,15553.0
2024-09-27 11:20:00,78.19,78.25,78.19,78.22,6223.0,77.2413,77.3006,77.2413,77.2709,6223.0
2024-09-27 11:25:00,78.2,78.33,78.19,78.31,13195.0,77.2512,77.3796,77.2413,77.3598,13195.0
2024-09-27 11:30:00,78.29,78.4,78.29,78.35,49510.0,77.3401,77.4487,77.3401,77.3993,49510.0
2024-09-27 11:35:00,78.36,78.36,78.28,78.32,7847.0,77.4092,77.4092,77.3302,77.3697,7847.0
2024-09-27 11:40:00,78.32,78.33,78.28,78.33,6610.0,77.3697,77.3796,77.3302,77.3796,6610.0
2024-09-27 11:45:00,78.31,78.34,78.28,78.31,10805.0,77.3598,77.3895,77.3302,77.3598,10805.0
2024-09-27 11:50:00,78.3,78.3,78.19,78.2,11978.0,77.35,77.35,77.2413,77.2512,11978.0
2024-09-27 11:55:00,78.19,78.23,78.19,78.19,10592.0,77.2413,77.2808,77.2413,77.2413,10592.0
2024-09-27 12:00:00,78.18,78.2,78.12,78.12,4602.0,77.2314,77.2512,77.1721,77.1721,4602.0
2024-09-27 12:05:00,78.11,78.14,78.03,78.04,49412.0,77.1623,77.1919,77.0832,77.0931,49412.0
2024-09-27 12:10:00,78.03,78.03,77.88,77.9,10123.0,77.0832,77.0832,76.935,76.9548,10123.0
2024-09-27 12:15:00,77.9,77.98,77.9,77.98,14822.0,76.9548,77.0338,76.9548,77.0338,14822.0
2024-09-27 12:20:00,77.97,78.01,77.94,77.95,11120.0,77.024,77.0635,76.9943,77.0042,11120.0
2024-09-27 12:25:00,77.95,78.04,77.88,77.9,117023.0,77.0042,77.0931,76.935,76.9548,117023.0
2024-09-27 12:30:00,77.9,77.94,77.85,77.86,6030.0,76.9548,76.9943,76.9054,76.9153,6030.0
2024-09-27 12:35:00,77.85,77.95,77.85,77.92,66637.0,76.9054,77.0042,76.9054,76.9746,66637.0
2024-09-27 12:40:00,77.92,77.93,77.88,77.89,39922.0,76.9746,76.9844,76.935,76.9449,39922.0
2024-09-27 12:45:00,77.89,77.92,77.87,77.9,81694.0,76.9449,76.9746,76.9252,76.9548,81694.0
2024-09-27 12:50:00,77.89,78.01,77.88,77.99,153281.0,76.9449,77.0635,76.935,77.0437,153281.0
2024-09-27 12:55:00,77.99,78.0,77.92,77.93,57666.0,77.0437,77.0536,76.9746,76.9844,57666.0
2024-09-27 13:00:00,77.93,77.98,77.91,77.97,37315.0,76.9844,77.0338,76.9647,77.024,37315.0
2024-09-27 13:05:00,77.96,77.97,77.72,77.74,136731.0,77.0141,77.024,76.777,76.7967,136731.0
2024-09-27 13:10:00,77.76,77.86,77.76,77.82,87201.0,76.8165,76.9153,76.8165,76.8758,87201.0
2024-09-27 13:15:00,77.83,77.86,77.81,77.86,13497.0,76.8857,76.9153,76.8659,76.9153,13497.0
2024-09-27 13:20:00,77.87,77.94,77.85,77.94,69561.0,76.9252,76.9943,76.9054,76.9943,69561.0
2024-09-27 13:25:00,77.93,77.97,77.88,77.96,38094.0,76.9844,77.024,76.935,77.0141,38094.0
2024-09-27 13:30:00,77.95,77.96,77.87,77.89,23106.0,77.0042,77.0141,76.9252,76.9449,23106.0
2024-09-27 13:35:00,77.88,77.89,77.81,77.82,17644.0,76.935,76.9449,76.8659,76.8758,17644.0
2024-09-27 13:40:00,77.84,77.87,77.82,77.87,10755.0,76.8955,76.9252,76.8758,76.9252,10755.0
2024-09-27 13:45:00,77.87,77.92,77.86,77.9,22289.0,76.9252,76.9746,76.9153,76.9548,22289.0
2024-09-27 13:50:00,77.89,77.91,77.87,77.88,8870.0,76.9449,76.9647,76.9252,76.935,8870.0
2024-09-27 13:55:00,77.87,77.94,77.83,77.94,76747.0,76.9252,76.9943,76.8857,76.9943,76747.0
2024-09-27 14:00:00,77.94,77.97,77.89,77.9,51443.0,76.9943,77.024,76.9449,76.9548,51443.0
2024-09-27 14:05:00,77.9,77.9,77.83,77.86,12926.0,76.9548,76.9548,76.8857,76.9153,12926.0
2024-09-27 14:10:00,77.86,77.93,77.86,77.93,5631.0,76.9153,76.9844,76.9153,76.9844,5631.0
2024-09-27 14:15:00,77.93,77.95,77.86,77.87,12569.0,76.9844,77.0042,76.9153,76.9252,12569.0
2024-09-27 14:20:00,77.86,77.89,77.84,77.84,16322.0,76.9153,76.9449,76.8955,76.8955,16322.0
2024-09-27 14:25:00,77.84,77.84,77.67,77.67,55600.0,76.8955,76.8955,76.7276,76.7276,55600.0
2024-09-27 14:30:00,77.68,77.69,77.53,77.63,28522.0,76.7375,76.7474,76.5893,76.6881,28522.0
2024-09-27 14:35:00,77.61,77.7,77.58,77.68,30698.0,76.6683,76.7572,76.6387,76.7375,30698.0
2024-09-27 14:40:00,77.69,77.81,77.67,77.79,26618.0,76.7474,76.8659,76.7276,76.8461,26618.0
2024-09-27 14:45:00,77.8,77.89,77.79,77.89,108914.0,76.856,76.9449,76.8461,76.9449,108914.0
2024-09-27 14:50:00,77.88,77.95,77.87,77.95,66333.0,76.935,77.0042,76.9252,77.0042,66333.0
2024-09-27 14:55:00,77.95,78.1,77.95,78.04,171549.0,77.0042,77.1524,77.0042,77.0931,171549.0
2024-09-27 15:00:00,78.03,78.03,77.99,78.01,31845.0,77.0832,77.0832,77.0437,77.0635,31845.0
2024-09-27 15:05:00,78.02,78.02,77.93,77.94,7434.0,77.0733,77.0733,76.9844,76.9943,7434.0
2024-09-27 15:10:00,77.94,77.95,77.88,77.92,11413.0,76.9943,77.0042,76.935,76.9746,11413.0
2024-09-27 15:15:00,77.92,77.94,77.9,77.92,10976.0,76.9746,76.9943,76.9548,76.9746,10976.0
2024-09-27 15:20:00,77.93,77.97,77.87,77.89,20170.0,76.9844,77.024,76.9252,76.9449,20170.0
2024-09-27 15:25:00,77.89,77.95,77.88,77.93,6921.0,76.9449,77.0042,76.935,76.9844,6921.0
2024-09-27 15:30:00,77.92,77.93,77.89,77.9,9433.0,76.9746,76.9844,76.9449,76.9548,9433.0
2024-09-27 15:35:00,77.9,77.9,77.84,77.86,34910.0,76.9548,76.9548,76.8955,76.9153,34910.0
2024-09-27 15:40:00,77.84,77.94,77.83,77.94,51067.0,76.8955,76.9943,76.8857,76.9943,51067.0
2024-09-27 15:45:00,77.94,77.96,77.9,77.92,36017.0,76.9943,77.0141,76.9548,76.9746,36017.0
2024-09-27 15:50:00,77.92,77.98,77.91,77.94,111799.0,76.9746,77.0338,76.9647,76.9943,111799.0
2024-09-27 15:55:00,77.94,77.97,77.83,77.9,346513.0,76.9943,77.024,76.8857,76.9548,346513.0
2024-09-30 09:30:00,77.47,77.85,77.47,77.57,200285.0,76.53,76.9054,76.53,76.6288,200285.0
2024-09-30 09:35:00,77.55,77.7,77.52,77.62,47104.0,76.6091,76.7572,76.5794,76.6782,47104.0
2024-09-30 09:40:00,77.69,77.83,77.63,77.71,59467.0,76.7474,76.8857,76.6881,76.7671,59467.0
2024-09-30 09:45:00,77.7,77.79,77.63,77.71,37673.0,76.7572,76.8461,76.6881,76.7671,37673.0
2024-09-30 09:50:00,77.73,77.83,77.66,77.79,18777.0,76.7869,76.8857,76.7177,76.8461,18777.0
2024-09-30 09:55:00,77.81,77.88,77.69,77.82,27005.0,76.8659,76.935,76.7474,76.8758,27005.0
2024-09-30 10:00:00,77.81,77.87,77.75,77.75,47427.0,76.8659,76.9252,76.8066,76.8066,47427.0
2024-09-30 10:05:00,77.75,77.81,77.72,77.8,32672.0,76.8066,76.8659,76.777,76.856,32672.0
2024-09-30 10:10:00,77.79,77.79,77.71,77.75,51168.0,76.8461,76.8461,76.7671,76.8066,51168.0
2024-09-30 10:15:00,77.74,77.74,77.51,77.52,11693.0,76.7967,76.7967,76.5695,76.5794,11693.0
2024-09-30 10:20:00,77.53,77.58,77.52,77.54,24664.0,76.5893,76.6387,76.5794,76.5992,24664.0
2024-09-30 10:25:00,77.54,77.61,77.46,77.49,28743.0,76.5992,76.6683,76.5201,76.5498,28743.0
2024-09-30 10:30:00,77.5,77.65,77.49,77.61,67207.0,76.5597,76.7078,76.5498,76.6683,67207.0
2024-09-30 10:35:00,77.61,77.74,77.61,77.73,32093.0,76.6683,76.7967,76.6683,76.7869,32093.0
2024-09-30 10:40:00,77.75,77.77,77.69,77.77,11865.0,76.8066,76.8264,76.7474,76.8264,11865.0
2024-09-30 10:45:00,77.77,77.77,77.67,77.69,36383.0,76.8264,76.8264,76.7276,76.7474,36383.0
2024-09-30 10:50:00,77.68,77.7,77.63,77.65,25026.0,76.7375,76.7572,76.6881,76.7078,25026.0
2024-09-30 10:55:00,77.65,77.67,77.59,77.6,11912.0,76.7078,76.7276,76.6486,76.6584,11912.0
2024-09-30 11:00:00,77.61,77.8,77.61,77.8,9940.0,76.6683,76.856,76.6683,76.856,9940.0
2024-09-30 11:05:00,77.8,77.82,77.72,77.75,47691.0,76.856,76.8758,76.777,76.8066,47691.0
2024-09-30 11:10:00,77.76,77.85,77.76,77.85,17870.0,76.8165,76.9054,76.8165,76.9054,17870.0
2024-09-30 11:15:00,77.84,77.85,77.76,77.78,14887.0,76.8955,76.9054,76.8165,76.8363,14887.0
2024-09-30 11:20:00,77.79,77.85,77.78,77.79,32418.0,76.8461,76.9054,76.8363,76.8461,32418.0
2024-09-30 11:25:00,77.77,77.77,77.73,77.73,15465.0,76.8264,76.8264,76.7869,76.7869,15465.0
2024-09-30 11:30:00,77.74,77.76,77.68,77.69,16654.0,76.7967,76.8165,76.7375,76.7474,16654.0
2024-09-30 11:35:00,77.69,77.7,77.58,77.58,7272.0,76.7474,76.7572,76.6387,76.6387,7272.0
2024-09-30 11:40:00,77.58,77.61,77.52,77.59,10270.0,76.6387,76.6683,76.5794,76.6486,10270.0
2024-09-30 11:45:00,77.59,77.65,77.58,77.6,5258.0,76.6486,76.7078,76.6387,76.6584,5258.0
2024-09-30 11:50:00,77.6,77.6,77.57,77.59,10479.0,76.6584,76.6584,76.6288,76.6486,10479.0
2024-09-30 11:55:00,77.6,77.64,77.59,77.6,6665.0,76.6584,76.698,76.6486,76.6584,6665.0
2024-09-30 12:00:00,77.6,77.67,77.59,77.66,8865.0,76.6584,76.7276,76.6486,76.7177,8865.0
2024-09-30 12:05:00,77.66,77.7,77.62,77.65,8103.0,76.7177,76.7572,76.6782,76.7078,8103.0
2024-09-30 12:10:00,77.66,77.7,77.6,77.66,5730.0,76.7177,76.7572,76.6584,76.7177,5730.0
2024-09-30 12:15:00,77.68,77.69,77.66,77.67,7635.0,76.7375,76.7474,76.7177,76.7276,7635.0
2024-09-30 12:20:00,77.66,77.76,77.66,77.72,23691.0,76.7177,76.8165,76.7177,76.777,23691.0
2024-09-30 12:25:00,77.71,77.78,77.71,77.78,13645.0,76.7671,76.8363,76.7671,76.8363,13645.0
2024-09-30 12:30:00,77.78,77.8,77.76,77.78,6609.0,76.8363,76.856,76.8165,76.8363,6609.0
2024-09-30 12:35:00,77.78,77.82,77.78,77.81,4595.0,76.8363,76.8758,76.8363,76.8659,4595.0
2024-09-30 12:40:00,77.77,77.84,77.75,77.84,8213.0,76.8264,76.8955,76.8066,76.8955,8213.0
2024-09-30 12:45:00,77.83,77.88,77.83,77.85,7894.0,76.8857,76.935,76.8857,76.9054,7894.0
2024-09-30 12:50:00,77.86,77.88,77.82,77.83,2494.0,76.9153,76.935,76.8758,76.8857,2494.0
2024-09-30 12:55:00,77.81,77.84,77.81,77.84,7123.0,76.8659,76.8955,76.8659,76.8955,7123.0
2024-09-30 13:00:00,77.84,77.84,77.76,77.79,7666.0,76.8955,76.8955,76.8165,76.8461,7666.0
2024-09-30 13:05:00,77.79,77.88,77.79,77.86,5957.0,76.8461,76.935,76.8461,76.9153,5957.0
2024-09-30 13:10:00,77.86,77.93,77.83,77.89,34982.0,76.9153,76.9844,76.8857,76.9449,34982.0
2024-09-30 13:15:00,77.88,77.94,77.86,77.92,9931.0,76.935,76.9943,76.9153,76.9746,9931.0
2024-09-30 13:20:00,77.93,77.97,77.93,77.93,5510.0,76.9844,77.024,76.9844,76.9844,5510.0
2024-09-30 13:25:00,77.93,77.93,77.89,77.89,5947.0,76.9844,76.9844,76.9449,76.9449,5947.0
2024-09-30 13:30:00,77.88,77.9,77.85,77.88,8349.0,76.935,76.9548,76.9054,76.935,8349.0
2024-09-30 13:35:00,77.87,77.94,77.87,77.92,10431.0,76.9252,76.9943,76.9252,76.9746,10431.0
2024-09-30 13:40:00,77.93,77.98,77.93,77.98,5651.0,76.9844,77.0338,76.9844,77.0338,5651.0
2024-09-30 13:45:00,77.97,78.01,77.97,78.0,9782.0,77.024,77.0635,77.024,77.0536,9782.0
2024-09-30 13:50:00,78.0,78.0,77.95,77.97,5087.0,77.0536,77.0536,77.0042,77.024,5087.0
2024-09-30 13:55:00,77.97,78.02,77.91,77.96,24175.0,77.024,77.0733,76.9647,77.0141,24175.0
2024-09-30 14:00:00,77.94,77.97,77.92,77.96,10873.0,76.9943,77.024,76.9746,77.0141,10873.0
2024-09-30 14:05:00,77.95,77.96,77.84,77.93,9044.0,77.0042,77.0141,76.8955,76.9844,9044.0
2024-09-30 14:10:00,77.92,77.92,77.73,77.75,54303.0,76.9746,76.9746,76.7869,76.8066,54303.0
2024-09-30 14:15:00,77.75,77.75,77.58,77.58,25239.0,76.8066,76.8066,76.6387,76.6387,25239.0
2024-09-30 14:20:00,77.56,77.58,77.3,77.36,55908.0,76.6189,76.6387,76.3621,76.4214,55908.0
2024-09-30 14:25:00,77.37,77.57,77.35,77.54,115434.0,76.4312,76.6288,76.4115,76.5992,115434.0
2024-09-30 14:30:00,77.49,77.58,77.38,77.5,83776.0,76.5498,76.6387,76.4411,76.5597,83776.0
2024-09-30 14:35:00,77.5,77.6,77.49,77.57,15277.0,76.5597,76.6584,76.5498,76.6288,15277.0
2024-09-30 14:40:00,77.58,77.64,77.57,77.64,17856.0,76.6387,76.698,76.6288,76.698,17856.0
2024-09-30 14:45:00,77.67,77.74,77.67,77.7,50026.0,76.7276,76.7967,76.7276,76.7572,50026.0
2024-09-30 14:50:00,77.7,77.74,77.61,77.69,16489.0,76.7572,76.7967,76.6683,76.7474,16489.0
2024-09-30 14:55:00,77.67,77.67,77.49,77.5,125793.0,76.7276,76.7276,76.5498,76.5597,125793.0
2024-09-30 15:00:00,77.49,77.53,77.37,77.49,93462.0,76.5498,76.5893,76.4312,76.5498,93462.0
2024-09-30 15:05:00,77.49,77.55,77.47,77.48,19896.0,76.5498,76.6091,76.53,76.5399,19896.0
2024-09-30 15:10:00,77.49,77.5,77.32,77.37,81095.0,76.5498,76.5597,76.3818,76.4312,81095.0
2024-09-30 15:15:00,77.39,77.47,77.37,77.47,27917.0,76.451,76.53,76.4312,76.53,27917.0
2024-09-30 15:20:00,77.45,77.48,77.41,77.48,36803.0,76.5103,76.5399,76.4707,76.5399,36803.0
2024-09-30 15:25:00,77.49,77.5,77.42,77.5,24805.0,76.5498,76.5597,76.4806,76.5597,24805.0
2024-09-30 15:30:00,77.49,77.51,77.45,77.45,27452.0,76.5498,76.5695,76.5103,76.5103,27452.0
2024-09-30 15:35:00,77.45,77.56,77.43,77.56,24594.0,76.5103,76.6189,76.4905,76.6189,24594.0
2024-09-30 15:40:00,77.55,77.61,77.53,77.61,35157.0,76.6091,76.6683,76.5893,76.6683,35157.0
2024-09-30 15:45:00,77.62,77.67,77.57,77.63,63935.0,76.6782,76.7276,76.6288,76.6881,63935.0
2024-09-30 15:50:00,77.64,77.8,77.62,77.7,73788.0,76.698,76.856,76.6782,76.7572,73788.0
2024-09-30 15:55:00,77.7,77.8,77.66,77.68,146228.0,76.7572,76.856,76.7177,76.7375,146228.0
2024-10-01 09:30:00,77.36,77.37,76.73,76.76,109734.0,76.4214,76.4312,75.799,75.8286,109734.0
2024-10-01 09:35:00,76.77,76.77,76.48,76.57,263129.0,75.8385,75.8385,75.552,75.6409,263129.0
2024-10-01 09:40:00,76.55,76.67,76.39,76.51,107023.0,75.6212,75.7397,75.4631,75.5817,107023.0
2024-10-01 09:45:00,76.5,76.56,76.32,76.52,74115.0,75.5718,75.6311,75.394,75.5915,74115.0
2024-10-01 09:50:00,76.48,76.56,76.4,76.45,28405.0,75.552,75.6311,75.473,75.5224,28405.0
2024-10-01 09:55:00,76.44,76.75,76.33,76.7,238936.0,75.5125,75.8188,75.4039,75.7694,238936.0
2024-10-01 10:00:00,76.73,76.96,76.38,76.86,138486.0,75.799,76.0262,75.4532,75.9274,138486.0
2024-10-01 10:05:00,76.79,76.82,76.28,76.3,149787.0,75.8583,75.8879,75.3545,75.3742,149787.0
2024-10-01 10:10:00,76.29,76.33,76.16,76.21,50251.0,75.3643,75.4039,75.2359,75.2853,50251.0
2024-10-01 10:15:00,76.21,76.28,76.14,76.21,106457.0,75.2853,75.3545,75.2162,75.2853,106457.0
2024-10-01 10:20:00,76.21,76.62,76.2,76.51,144209.0,75.2853,75.6903,75.2754,75.5817,144209.0
2024-10-01 10:25:00,76.5,76.5,76.27,76.34,27837.0,75.5718,75.5718,75.3446,75.4137,27837.0
2024-10-01 10:30:00,76.36,76.37,76.1,76.29,191532.0,75.4335,75.4434,75.1766,75.3643,191532.0
2024-10-01 10:35:00,76.28,76.46,76.21,76.42,69433.0,75.3545,75.5323,75.2853,75.4928,69433.0
2024-10-01 10:40:00,76.4,76.47,76.36,76.37,23196.0,75.473,75.5422,75.4335,75.4434,23196.0
2024-10-01 10:45:00,76.36,76.43,76.28,76.32,42627.0,75.4335,75.5026,75.3545,75.394,42627.0
2024-10-01 10:50:00,76.33,76.36,76.22,76.23,23354.0,75.4039,75.4335,75.2952,75.3051,23354.0
2024-10-01 10:55:00,76.23,76.47,76.23,76.46,108127.0,75.3051,75.5422,75.3051,75.5323,108127.0
2024-10-01 11:00:00,76.47,76.48,76.36,76.36,14681.0,75.5422,75.552,75.4335,75.4335,14681.0
2024-10-01 11:05:00,76.34,76.34,76.1,76.11,68514.0,75.4137,75.4137,75.1766,75.1865,68514.0
2024-10-01 11:10:00,76.12,76.17,76.01,76.08,25206.0,75.1964,75.2458,75.0877,75.1569,25206.0
2024-10-01 11:15:00,76.08,76.21,76.04,76.21,125878.0,75.1569,75.2853,75.1174,75.2853,125878.0
2024-10-01 11:20:00,76.2,76.38,76.2,76.27,118523.0,75.2754,75.4532,75.2754,75.3446,118523.0
2024-10-01 11:25:00,76.28,76.46,76.27,76.45,53919.0,75.3545,75.5323,75.3446,75.5224,53919.0
2024-10-01 11:30:00,76.44,76.58,76.42,76.56,32355.0,75.5125,75.6508,75.4928,75.6311,32355.0
2024-10-01 11:35:00,76.55,76.7,76.54,76.7,23102.0,75.6212,75.7694,75.6113,75.7694,23102.0
2024-10-01 11:40:00,76.71,76.84,76.69,76.76,41768.0,75.7792,75.9077,75.7595,75.8286,41768.0
2024-10-01 11:45:00,76.75,76.77,76.59,76.6,16389.0,75.8188,75.8385,75.6607,75.6706,16389.0
2024-10-01 11:50:00,76.62,76.66,76.62,76.63,7890.0,75.6903,75.7298,75.6903,75.7002,7890.0
2024-10-01 11:55:00,76.64,76.64,76.58,76.58,12994.0,75.7101,75.7101,75.6508,75.6508,12994.0
2024-10-01 12:00:00,76.57,76.62,76.49,76.62,13191.0,75.6409,75.6903,75.5619,75.6903,13191.0
2024-10-01 12:05:00,76.62,76.67,76.58,76.58,20064.0,75.6903,75.7397,75.6508,75.6508,20064.0
2024-10-01 12:10:00,76.59,76.65,76.52,76.53,57618.0,75.6607,75.72,75.5915,75.6014,57618.0
2024-10-01 12:15:00,76.55,76.59,76.47,76.48,7800.0,75.6212,75.6607,75.5422,75.552,7800.0
2024-10-01 12:20:00,76.49,76.53,76.42,76.45,16584.0,75.5619,75.6014,75.4928,75.5224,16584.0
2024-10-01 12:25:00,76.46,76.51,76.39,76.51,47869.0,75.5323,75.5817,75.4631,75.5817,47869.0
2024-10-01 12:30:00,76.5,76.53,76.31,76.51,56996.0,75.5718,75.6014,75.3841,75.5817,56996.0
2024-10-01 12:35:00,76.5,76.57,76.4,76.41,16521.0,75.5718,75.6409,75.473,75.4829,16521.0
2024-10-01 12:40:00,76.4,76.43,76.29,76.31,9627.0,75.473,75.5026,75.3643,75.3841,9627.0
2024-10-01 12:45:00,76.31,76.31,76.15,76.23,18953.0,75.3841,75.3841,75.226,75.3051,18953.0
2024-10-01 12:50:00,76.29,76.45,76.27,76.43,12327.0,75.3643,75.5224,75.3446,75.5026,12327.0
2024-10-01 12:55:00,76.43,76.51,76.34,76.45,11576.0,75.5026,75.5817,75.4137,75.5224,11576.0
2024-10-01 13:00:00,76.43,76.43,76.26,76.26,8850.0,75.5026,75.5026,75.3347,75.3347,8850.0
2024-10-01 13:05:00,76.25,76.29,76.21,76.27,17076.0,75.3248,75.3643,75.2853,75.3446,17076.0
2024-10-01 13:10:00,76.3,76.31,76.21,76.21,11035.0,75.3742,75.3841,75.2853,75.2853,11035.0
2024-10-01 13:15:00,76.19,76.19,76.09,76.09,23322.0,75.2656,75.2656,75.1668,75.1668,23322.0
2024-10-01 13:20:00,76.11,76.16,76.03,76.05,13366.0,75.1865,75.2359,75.1075,75.1273,13366.0
2024-10-01 13:25:00,76.05,76.08,76.03,76.05,128392.0,75.1273,75.1569,75.1075,75.1273,128392.0
2024-10-01 13:30:00,76.05,76.23,76.03,76.2,243922.0,75.1273,75.3051,75.1075,75.2754,243922.0
2024-10-01 13:35:00,76.2,76.22,76.12,76.17,75745.0,75.2754,75.2952,75.1964,75.2458,75745.0
2024-10-01 13:40:00,76.17,76.27,76.14,76.27,91144.0,75.2458,75.3446,75.2162,75.3446,91144.0
2024-10-01 13:45:00,76.27,76.31,76.26,76.26,60575.0,75.3446,75.3841,75.3347,75.3347,60575.0
2024-10-01 13:50:00,76.26,76.29,76.24,76.26,46303.0,75.3347,75.3643,75.3149,75.3347,46303.0
2024-10-01 13:55:00,76.29,76.46,76.28,76.46,23925.0,75.3643,75.5323,75.3545,75.5323,23925.0
2024-10-01 14:00:00,76.45,76.59,76.45,76.58,46907.0,75.5224,75.6607,75.5224,75.6508,46907.0
2024-10-01 14:05:00,76.59,76.66,76.57,76.63,24568.0,75.6607,75.7298,75.6409,75.7002,24568.0
2024-10-01 14:10:00,76.64,76.69,76.6,76.69,26337.0,75.7101,75.7595,75.6706,75.7595,26337.0
2024-10-01 14:15:00,76.68,76.77,76.67,76.72,35509.0,75.7496,75.8385,75.7397,75.7891,35509.0
2024-10-01 14:20:00,76.73,76.79,76.7,76.72,30304.0,75.799,75.8583,75.7694,75.7891,30304.0
2024-10-01 14:25:00,76.72,76.76,76.7,76.71,63322.0,75.7891,75.8286,75.7694,75.7792,63322.0
2024-10-01 14:30:00,76.72,76.75,76.66,76.67,160602.0,75.7891,75.8188,75.7298,75.7397,160602.0
2024-10-01 14:35:00,76.67,76.68,76.58,76.63,12107.0,75.7397,75.7496,75.6508,75.7002,12107.0
2024-10-01 14:40:00,76.64,76.65,76.57,76.59,25940.0,75.7101,75.72,75.6409,75.6607,25940.0
2024-10-01 14:45:00,76.61,76.68,76.6,76.61,29018.0,75.6805,75.7496,75.6706,75.6805,29018.0
2024-10-01 14:50:00,76.61,76.64,76.51,76.54,25230.0,75.6805,75.7101,75.5817,75.6113,25230.0
2024-10-01 14:55:00,76.55,76.62,76.55,76.6,45316.0,75.6212,75.6903,75.6212,75.6706,45316.0
2024-10-01 15:00:00,76.59,76.6,76.5,76.5,125213.0,75.6607,75.6706,75.5718,75.5718,125213.0
2024-10-01 15:05:00,76.5,76.58,76.47,76.58,42626.0,75.5718,75.6508,75.5422,75.6508,42626.0
2024-10-01 15:10:00,76.58,76.6,76.55,76.58,18215.0,75.6508,75.6706,75.6212,75.6508,18215.0
2024-10-01 15:15:00,76.59,76.62,76.5,76.55,13452.0,75.6607,75.6903,75.5718,75.6212,13452.0
2024-10-01 15:20:00,76.55,76.62,76.55,76.56,21473.0,75.6212,75.6903,75.6212,75.6311,21473.0
2024-10-01 15:25:00,76.57,76.58,76.52,76.54,21673.0,75.6409,75.6508,75.5915,75.6113,21673.0
2024-10-01 15:30:00,76.53,76.53,76.38,76.39,36440.0,75.6014,75.6014,75.4532,75.4631,36440.0
2024-10-01 15:35:00,76.39,76.42,76.32,76.4,39117.0,75.4631,75.4928,75.394,75.473,39117.0
2024-10-01 15:40:00,76.4,76.43,76.33,76.34,44316.0,75.473,75.5026,75.4039,75.4137,44316.0
2024-10-01 15:45:00,76.34,76.39,76.32,76.35,74016.0,75.4137,75.4631,75.394,75.4236,74016.0
2024-10-01 15:50:00,76.35,76.36,76.28,76.31,153341.0,75.4236,75.4335,75.3545,75.3841,153341.0
2024-10-01 15:55:00,76.31,76.34,76.27,76.28,394927.0,75.3841,75.4137,75.3446,75.3545,394927.0
2024-10-02 09:30:00,75.88,75.94,75.68,75.87,85343.0,74.9593,75.0186,74.7617,74.9494,85343.0
2024-10-02 09:35:00,75.86,75.91,75.64,75.68,68352.0,74.9396,74.9889,74.7222,74.7617,68352.0
2024-10-02 09:40:00,75.65,75.65,75.5,75.5,45906.0,74.7321,74.7321,74.5839,74.5839,45906.0
2024-10-02 09:45:00,75.53,76.04,75.51,75.92,226138.0,74.6136,75.1174,74.5938,74.9988,226138.0
2024-10-02 09:50:00,75.93,76.04,75.9,76.03,49298.0,75.0087,75.1174,74.9791,75.1075,49298.0
2024-10-02 09:55:00,76.06,76.1,75.89,75.89,55991.0,75.1371,75.1766,74.9692,74.9692,55991.0
2024-10-02 10:00:00,75.91,76.19,75.9,76.07,83225.0,74.9889,75.2656,74.9791,75.147,83225.0
2024-10-02 10:05:00,76.05,76.07,75.93,75.97,59732.0,75.1273,75.147,75.0087,75.0482,59732.0
2024-10-02 10:10:00,75.96,76.06,75.96,76.0,6083.0,75.0383,75.1371,75.0383,75.0779,6083.0
2024-10-02 10:15:00,75.99,75.99,75.85,75.88,55281.0,75.068,75.068,74.9297,74.9593,55281.0
2024-10-02 10:20:00,75.9,75.94,75.55,75.62,81961.0,74.9791,75.0186,74.6333,74.7025,81961.0
2024-10-02 10:25:00,75.61,75.74,75.6,75.67,9908.0,74.6926,74.821,74.6827,74.7519,9908.0
2024-10-02 10:30:00,75.64,75.75,75.62,75.69,4391.0,74.7222,74.8309,74.7025,74.7716,4391.0
2024-10-02 10:35:00,75.71,75.75,75.57,75.66,34042.0,74.7914,74.8309,74.6531,74.742,34042.0
2024-10-02 10:40:00,75.66,75.71,75.63,75.66,8884.0,74.742,74.7914,74.7123,74.742,8884.0
2024-10-02 10:45:00,75.65,75.8,75.64,75.79,21204.0,74.7321,74.8803,74.7222,74.8704,21204.0
2024-10-02 10:50:00,75.79,75.8,75.6,75.62,15533.0,74.8704,74.8803,74.6827,74.7025,15533.0
2024-10-02 10:55:00,75.61,75.64,75.46,75.46,75129.0,74.6926,74.7222,74.5444,74.5444,75129.0
2024-10-02 11:00:00,75.46,75.62,75.45,75.6,31067.0,74.5444,74.7025,74.5345,74.6827,31067.0
2024-10-02 11:05:00,75.61,75.67,75.47,75.49,71026.0,74.6926,74.7519,74.5543,74.574,71026.0
2024-10-02 11:10:00,75.5,75.6,75.44,75.48,64521.0,74.5839,74.6827,74.5247,74.5642,64521.0
2024-10-02 11:15:00,75.48,75.62,75.48,75.59,108527.0,74.5642,74.7025,74.5642,74.6728,108527.0
2024-10-02 11:20:00,75.58,75.59,75.45,75.48,44136.0,74.663,74.6728,74.5345,74.5642,44136.0
2024-10-02 11:25:00,75.48,75.56,75.46,75.56,14810.0,74.5642,74.6432,74.5444,74.6432,14810.0
2024-10-02 11:30:00,75.55,75.57,75.51,75.57,22615.0,74.6333,74.6531,74.5938,74.6531,22615.0
2024-10-02 11:35:00,75.57,75.59,75.54,75.58,58341.0,74.6531,74.6728,74.6234,74.663,58341.0
2024-10-02 11:40:00,75.58,75.59,75.53,75.59,36963.0,74.663,74.6728,74.6136,74.6728,36963.0
2024-10-02 11:45:00,75.58,75.61,75.54,75.58,67694.0,74.663,74.6926,74.6234,74.663,67694.0
2024-10-02 11:50:00,75.58,75.59,75.5,75.53,13590.0,74.663,74.6728,74.5839,74.6136,13590.0
2024-10-02 11:55:00,75.53,75.6,75.53,75.6,30163.0,74.6136,74.6827,74.6136,74.6827,30163.0
2024-10-02 12:00:00,75.57,75.59,75.55,75.55,19184.0,74.6531,74.6728,74.6333,74.6333,19184.0
2024-10-02 12:05:00,75.55,75.6,75.54,75.54,8343.0,74.6333,74.6827,74.6234,74.6234,8343.0
2024-10-02 12:10:00,75.53,75.55,75.5,75.5,13957.0,74.6136,74.6333,74.5839,74.5839,13957.0
2024-10-02 12:15:00,75.51,75.51,75.41,75.41,29422.0,74.5938,74.5938,74.495,74.495,29422.0
2024-10-02 12:20:00,75.4,75.59,75.39,75.56,40843.0,74.4851,74.6728,74.4753,74.6432,40843.0
2024-10-02 12:25:00,75.57,75.62,75.55,75.56,62463.0,74.6531,74.7025,74.6333,74.6432,62463.0
2024-10-02 12:30:00,75.56,75.56,75.48,75.51,11073.0,74.6432,74.6432,74.5642,74.5938,11073.0
2024-10-02 12:35:00,75.51,75.53,75.49,75.5,21680.0,74.5938,74.6136,74.574,74.5839,21680.0
2024-10-02 12:40:00,75.51,75.51,75.43,75.43,18725.0,74.5938,74.5938,74.5148,74.5148,18725.0
2024-10-02 12:45:00,75.44,75.46,75.39,75.39,28851.0,74.5247,74.5444,74.4753,74.4753,28851.0
2024-10-02 12:50:00,75.4,75.5,75.4,75.47,50353.0,74.4851,74.5839,74.4851,74.5543,50353.0
2024-10-02 12:55:00,75.48,75.48,75.41,75.41,18575.0,74.5642,74.5642,74.495,74.495,18575.0
2024-10-02 13:00:00,75.4,75.46,75.4,75.41,43834.0,74.4851,74.5444,74.4851,74.495,43834.0
2024-10-02 13:05:00,75.41,75.44,75.4,75.44,8238.0,74.495,74.5247,74.4851,74.5247,8238.0
2024-10-02 13:10:00,75.45,75.47,75.4,75.46,8135.0,74.5345,74.5543,74.4851,74.5444,8135.0
2024-10-02 13:15:00,75.42,75.45,75.41,75.43,12168.0,74.5049,74.5345,74.495,74.5148,12168.0
2024-10-02 13:20:00,75.44,75.47,75.43,75.43,7291.0,74.5247,74.5543,74.5148,74.5148,7291.0
2024-10-02 13:25:00,75.43,75.48,75.4,75.44,24821.0,74.5148,74.5642,74.4851,74.5247,24821.0
2024-10-02 13:30:00,75.43,75.43,75.37,75.37,33292.0,74.5148,74.5148,74.4555,74.4555,33292.0
2024-10-02 13:35:00,75.37,75.5,75.37,75.47,12578.0,74.4555,74.5839,74.4555,74.5543,12578.0
2024-10-02 13:40:00,75.47,75.49,75.44,75.46,21757.0,74.5543,74.574,74.5247,74.5444,21757.0
2024-10-02 13:45:00,75.45,75.56,75.45,75.56,13104.0,74.5345,74.6432,74.5345,74.6432,13104.0
2024-10-02 13:50:00,75.56,75.63,75.54,75.59,59846.0,74.6432,74.7123,74.6234,74.6728,59846.0
2024-10-02 13:55:00,75.6,75.65,75.59,75.62,47314.0,74.6827,74.7321,74.6728,74.7025,47314.0
2024-10-02 14:00:00,75.62,75.64,75.57,75.59,95282.0,74.7025,74.7222,74.6531,74.6728,95282.0
2024-10-02 14:05:00,75.58,75.58,75.49,75.53,17760.0,74.663,74.663,74.574,74.6136,17760.0
2024-10-02 14:10:00,75.53,75.54,75.49,75.5,10303.0,74.6136,74.6234,74.574,74.5839,10303.0
2024-10-02 14:15:00,75.5,75.52,75.37,75.45,254566.0,74.5839,74.6037,74.4555,74.5345,254566.0
2024-10-02 14:20:00,75.44,75.44,75.39,75.39,19939.0,74.5247,74.5247,74.4753,74.4753,19939.0
2024-10-02 14:25:00,75.39,75.42,75.29,75.37,19228.0,74.4753,74.5049,74.3765,74.4555,19228.0
2024-10-02 14:30:00,75.35,75.43,75.33,75.43,8347.0,74.4357,74.5148,74.416,74.5148,8347.0
2024-10-02 14:35:00,75.42,75.42,75.37,75.39,30302.0,74.5049,74.5049,74.4555,74.4753,30302.0
2024-10-02 14:40:00,75.4,75.44,75.38,75.4,61546.0,74.4851,74.5247,74.4654,74.4851,61546.0
2024-10-02 14:45:00,75.4,75.42,75.37,75.41,13402.0,74.4851,74.5049,74.4555,74.495,13402.0
2024-10-02 14:50:00,75.41,75.41,75.35,75.35,9420.0,74.495,74.495,74.4357,74.4357,9420.0
2024-10-02 14:55:00,75.35,75.38,75.34,75.37,10969.0,74.4357,74.4654,74.4259,74.4555,10969.0
2024-10-02 15:00:00,75.36,75.42,75.33,75.4,92461.0,74.4456,74.5049,74.416,74.4851,92461.0
2024-10-02 15:05:00,75.39,75.39,75.3,75.3,19916.0,74.4753,74.4753,74.3864,74.3864,19916.0
2024-10-02 15:10:00,75.3,75.31,75.24,75.28,28465.0,74.3864,74.3962,74.3271,74.3666,28465.0
2024-10-02 15:15:00,75.28,75.28,75.23,75.26,15000.0,74.3666,74.3666,74.3172,74.3468,15000.0
2024-10-02 15:20:00,75.26,75.28,75.25,75.26,21195.0,74.3468,74.3666,74.337,74.3468,21195.0
2024-10-02 15:25:00,75.26,75.28,75.24,75.24,23618.0,74.3468,74.3666,74.3271,74.3271,23618.0
2024-10-02 15:30:00,75.23,75.23,75.08,75.11,109108.0,74.3172,74.3172,74.169,74.1987,109108.0
2024-10-02 15:35:00,75.1,75.24,75.1,75.24,86287.0,74.1888,74.3271,74.1888,74.3271,86287.0
2024-10-02 15:40:00,75.24,75.31,75.19,75.25,113011.0,74.3271,74.3962,74.2777,74.337,113011.0
2024-10-02 15:45:00,75.25,75.28,75.23,75.26,56228.0,74.337,74.3666,74.3172,74.3468,56228.0
2024-10-02 15:50:00,75.25,75.27,75.18,75.22,162634.0,74.337,74.3567,74.2678,74.3073,162634.0
2024-10-02 15:55:00,75.22,75.31,75.22,75.29,377176.0,74.3073,74.3962,74.3073,74.3765,377176.0
2024-10-03 09:30:00,75.0,75.15,74.82,74.96,148267.0,74.09,74.2382,73.9122,74.0505,148267.0
2024-10-03 09:35:00,74.97,75.07,74.75,74.75,116908.0,74.0604,74.1591,73.843,73.843,116908.0
2024-10-03 09:40:00,74.76,74.78,74.45,74.46,85752.0,73.8529,73.8727,73.5467,73.5565,85752.0
2024-10-03 09:45:00,74.46,74.46,74.11,74.12,313395.0,73.5565,73.5565,73.2108,73.2207,313395.0
2024-10-03 09:50:00,74.11,74.22,74.06,74.16,301145.0,73.2108,73.3195,73.1614,73.2602,301145.0
2024-10-03 09:55:00,74.18,74.37,74.17,74.33,79103.0,73.2799,73.4676,73.2701,73.4281,79103.0
2024-10-03 10:00:00,74.36,74.75,74.31,74.71,107229.0,73.4578,73.843,73.4084,73.8035,107229.0
2024-10-03 10:05:00,74.71,74.82,74.65,74.75,165896.0,73.8035,73.9122,73.7442,73.843,165896.0
2024-10-03 10:10:00,74.76,74.79,74.31,74.43,98875.0,73.8529,73.8825,73.4084,73.5269,98875.0
2024-10-03 10:15:00,74.47,74.65,74.45,74.52,53575.0,73.5664,73.7442,73.5467,73.6158,53575.0
2024-10-03 10:20:00,74.51,74.57,74.22,74.3,87709.0,73.6059,73.6652,73.3195,73.3985,87709.0
2024-10-03 10:25:00,74.3,74.43,74.27,74.39,106250.0,73.3985,73.5269,73.3688,73.4874,106250.0
2024-10-03 10:30:00,74.35,74.58,74.3,74.52,77837.0,73.4479,73.6751,73.3985,73.6158,77837.0
2024-10-03 10:35:00,74.54,74.54,74.38,74.42,45498.0,73.6356,73.6356,73.4775,73.517,45498.0
2024-10-03 10:40:00,74.43,74.45,74.24,74.37,49726.0,73.5269,73.5467,73.3392,73.4676,49726.0
2024-10-03 10:45:00,74.36,74.54,74.35,74.44,21860.0,73.4578,73.6356,73.4479,73.5368,21860.0
2024-10-03 10:50:00,74.46,74.52,74.44,74.47,51466.0,73.5565,73.6158,73.5368,73.5664,51466.0
2024-10-03 10:55:00,74.46,74.54,74.33,74.35,97313.0,73.5565,73.6356,73.4281,73.4479,97313.0
2024-10-03 11:00:00,74.34,74.41,74.33,74.38,16540.0,73.438,73.5071,73.4281,73.4775,16540.0
2024-10-03 11:05:00,74.38,74.54,74.37,74.51,43186.0,73.4775,73.6356,73.4676,73.6059,43186.0
2024-10-03 11:10:00,74.52,74.54,74.4,74.51,59957.0,73.6158,73.6356,73.4973,73.6059,59957.0
2024-10-03 11:15:00,74.52,74.62,74.5,74.57,49759.0,73.6158,73.7146,73.5961,73.6652,49759.0
2024-10-03 11:20:00,74.58,74.76,74.58,74.7,45449.0,73.6751,73.8529,73.6751,73.7936,45449.0
2024-10-03 11:25:00,74.7,74.7,74.55,74.68,149239.0,73.7936,73.7936,73.6455,73.7739,149239.0
2024-10-03 11:30:00,74.68,74.84,74.68,74.76,62300.0,73.7739,73.9319,73.7739,73.8529,62300.0
2024-10-03 11:35:00,74.75,74.78,74.74,74.75,18315.0,73.843,73.8727,73.8331,73.843,18315.0
2024-10-03 11:40:00,74.75,74.8,74.73,74.75,18225.0,73.843,73.8924,73.8233,73.843,18225.0
2024-10-03 11:45:00,74.77,74.83,74.75,74.76,42026.0,73.8628,73.9221,73.843,73.8529,42026.0
2024-10-03 11:50:00,74.77,74.85,74.76,74.8,11216.0,73.8628,73.9418,73.8529,73.8924,11216.0
2024-10-03 11:55:00,74.82,74.86,74.74,74.74,20980.0,73.9122,73.9517,73.8331,73.8331,20980.0
2024-10-03 12:00:00,74.75,74.77,74.68,74.69,41105.0,73.843,73.8628,73.7739,73.7838,41105.0
2024-10-03 12:05:00,74.69,74.76,74.68,74.73,5854.0,73.7838,73.8529,73.7739,73.8233,5854.0
2024-10-03 12:10:00,74.73,74.84,74.72,74.83,79215.0,73.8233,73.9319,73.8134,73.9221,79215.0
2024-10-03 12:15:00,74.84,74.85,74.78,74.8,16048.0,73.9319,73.9418,73.8727,73.8924,16048.0
2024-10-03 12:20:00,74.81,74.88,74.77,74.81,34894.0,73.9023,73.9714,73.8628,73.9023,34894.0
2024-10-03 12:25:00,74.81,74.81,74.67,74.67,34299.0,73.9023,73.9023,73.764,73.764,34299.0
2024-10-03 12:30:00,74.67,74.67,74.59,74.65,19868.0,73.764,73.764,73.685,73.7442,19868.0
2024-10-03 12:35:00,74.67,74.73,74.63,74.69,12269.0,73.764,73.8233,73.7245,73.7838,12269.0
2024-10-03 12:40:00,74.68,74.68,74.5,74.53,56335.0,73.7739,73.7739,73.5961,73.6257,56335.0
2024-10-03 12:45:00,74.52,74.53,74.41,74.43,35850.0,73.6158,73.6257,73.5071,73.5269,35850.0
2024-10-03 12:50:00,74.42,74.46,74.38,74.44,29282.0,73.517,73.5565,73.4775,73.5368,29282.0
2024-10-03 12:55:00,74.44,74.63,74.44,74.53,97533.0,73.5368,73.7245,73.5368,73.6257,97533.0
2024-10-03 13:00:00,74.52,74.52,74.42,74.45,21186.0,73.6158,73.6158,73.517,73.5467,21186.0
2024-10-03 13:05:00,74.45,74.49,74.42,74.46,14644.0,73.5467,73.5862,73.517,73.5565,14644.0
2024-10-03 13:10:00,74.46,74.55,74.44,74.46,43711.0,73.5565,73.6455,73.5368,73.5565,43711.0
2024-10-03 13:15:00,74.46,74.53,74.45,74.51,76487.0,73.5565,73.6257,73.5467,73.6059,76487.0
2024-10-03 13:20:00,74.51,74.66,74.51,74.64,47031.0,73.6059,73.7541,73.6059,73.7344,47031.0
2024-10-03 13:25:00,74.63,74.75,74.51,74.52,48905.0,73.7245,73.843,73.6059,73.6158,48905.0
2024-10-03 13:30:00,74.49,74.64,74.48,74.62,36225.0,73.5862,73.7344,73.5763,73.7146,36225.0
2024-10-03 13:35:00,74.64,74.65,74.54,74.55,13748.0,73.7344,73.7442,73.6356,73.6455,13748.0
2024-10-03 13:40:00,74.54,74.6,74.5,74.57,9544.0,73.6356,73.6948,73.5961,73.6652,9544.0
2024-10-03 13:45:00,74.58,74.67,74.57,74.62,17872.0,73.6751,73.764,73.6652,73.7146,17872.0
2024-10-03 13:50:00,74.62,74.69,74.6,74.66,10832.0,73.7146,73.7838,73.6948,73.7541,10832.0
2024-10-03 13:55:00,74.66,74.69,74.6,74.65,19103.0,73.7541,73.7838,73.6948,73.7442,19103.0
2024-10-03 14:00:00,74.66,74.67,74.61,74.65,35799.0,73.7541,73.764,73.7047,73.7442,35799.0
2024-10-03 14:05:00,74.65,74.72,74.64,74.68,27458.0,73.7442,73.8134,73.7344,73.7739,27458.0
2024-10-03 14:10:00,74.69,74.73,74.66,74.73,24175.0,73.7838,73.8233,73.7541,73.8233,24175.0
2024-10-03 14:15:00,74.73,74.8,74.71,74.8,8580.0,73.8233,73.8924,73.8035,73.8924,8580.0
2024-10-03 14:20:00,74.8,74.86,74.72,74.86,47855.0,73.8924,73.9517,73.8134,73.9517,47855.0
2024-10-03 14:25:00,74.87,74.92,74.84,74.84,36892.0,73.9616,74.011,73.9319,73.9319,36892.0
2024-10-03 14:30:00,74.84,74.84,74.78,74.84,88012.0,73.9319,73.9319,73.8727,73.9319,88012.0
2024-10-03 14:35:00,74.83,74.88,74.8,74.87,36223.0,73.9221,73.9714,73.8924,73.9616,36223.0
2024-10-03 14:40:00,74.87,74.9,74.85,74.9,23514.0,73.9616,73.9912,73.9418,73.9912,23514.0
2024-10-03 14:45:00,74.9,74.91,74.82,74.84,44774.0,73.9912,74.0011,73.9122,73.9319,44774.0
2024-10-03 14:50:00,74.84,74.91,74.83,74.9,15147.0,73.9319,74.0011,73.9221,73.9912,15147.0
2024-10-03 14:55:00,74.9,74.91,74.87,74.88,42828.0,73.9912,74.0011,73.9616,73.9714,42828.0
2024-10-03 15:00:00,74.87,74.87,74.71,74.84,161877.0,73.9616,73.9616,73.8035,73.9319,161877.0
2024-10-03 15:05:00,74.83,74.86,74.79,74.84,45716.0,73.9221,73.9517,73.8825,73.9319,45716.0
2024-10-03 15:10:00,74.84,74.84,74.74,74.81,39485.0,73.9319,73.9319,73.8331,73.9023,39485.0
2024-10-03 15:15:00,74.81,74.84,74.79,74.81,19411.0,73.9023,73.9319,73.8825,73.9023,19411.0
2024-10-03 15:20:00,74.81,74.89,74.81,74.88,15792.0,73.9023,73.9813,73.9023,73.9714,15792.0
2024-10-03 15:25:00,74.88,74.9,74.82,74.88,29918.0,73.9714,73.9912,73.9122,73.9714,29918.0
2024-10-03 15:30:00,74.88,74.88,74.81,74.84,17528.0,73.9714,73.9714,73.9023,73.9319,17528.0
2024-10-03 15:35:00,74.84,74.86,74.78,74.84,56517.0,73.9319,73.9517,73.8727,73.9319,56517.0
2024-10-03 15:40:00,74.84,74.84,74.74,74.75,76371.0,73.9319,73.9319,73.8331,73.843,76371.0
2024-10-03 15:45:00,74.76,74.85,74.71,74.83,62722.0,73.8529,73.9418,73.8035,73.9221,62722.0
2024-10-03 15:50:00,74.83,74.99,74.8,74.97,376252.0,73.9221,74.0801,73.8924,74.0604,376252.0
2024-10-03 15:55:00,74.98,75.08,74.94,75.02,575773.0,74.0702,74.169,74.0307,74.1097,575773.0
2024-10-04 09:30:00,76.2,77.18,76.15,77.07,808855.0,75.2754,76.2435,75.226,76.1349,808855.0
2024-10-04 09:35:00,77.07,77.31,76.9,76.98,620355.0,76.1349,76.372,75.9669,76.046,620355.0
2024-10-04 09:40:00,76.98,77.36,76.92,77.26,403046.0,76.046,76.4214,75.9867,76.3226,403046.0
2024-10-04 09:45:00,77.3,77.31,77.02,77.02,216344.0,76.3621,76.372,76.0855,76.0855,216344.0
2024-10-04 09:50:00,77.0,77.07,76.59,76.6,92852.0,76.0657,76.1349,75.6607,75.6706,92852.0
2024-10-04 09:55:00,76.61,76.83,76.37,76.83,356297.0,75.6805,75.8978,75.4434,75.8978,356297.0
2024-10-04 10:00:00,76.83,76.83,76.62,76.66,177625.0,75.8978,75.8978,75.6903,75.7298,177625.0
2024-10-04 10:05:00,76.66,76.84,76.49,76.62,265255.0,75.7298,75.9077,75.5619,75.6903,265255.0
2024-10-04 10:10:00,76.61,76.81,76.55,76.79,139108.0,75.6805,75.878,75.6212,75.8583,139108.0
2024-10-04 10:15:00,76.79,76.98,76.74,76.83,54173.0,75.8583,76.046,75.8089,75.8978,54173.0
2024-10-04 10:20:00,76.82,76.87,76.57,76.65,164693.0,75.8879,75.9373,75.6409,75.72,164693.0
2024-10-04 10:25:00,76.65,76.69,76.42,76.53,155408.0,75.72,75.7595,75.4928,75.6014,155408.0
2024-10-04 10:30:00,76.52,76.67,76.39,76.59,257556.0,75.5915,75.7397,75.4631,75.6607,257556.0
2024-10-04 10:35:00,76.58,76.6,76.31,76.31,77656.0,75.6508,75.6706,75.3841,75.3841,77656.0
2024-10-04 10:40:00,76.32,76.59,76.28,76.58,141725.0,75.394,75.6607,75.3545,75.6508,141725.0
2024-10-04 10:45:00,76.57,76.66,76.48,76.6,89713.0,75.6409,75.7298,75.552,75.6706,89713.0
2024-10-04 10:50:00,76.58,76.78,76.56,76.68,69018.0,75.6508,75.8484,75.6311,75.7496,69018.0
2024-10-04 10:55:00,76.7,76.84,76.67,76.83,14018.0,75.7694,75.9077,75.7397,75.8978,14018.0
2024-10-04 11:00:00,76.83,76.84,76.74,76.81,62602.0,75.8978,75.9077,75.8089,75.878,62602.0
2024-10-04 11:05:00,76.81,76.95,76.81,76.87,94359.0,75.878,76.0163,75.878,75.9373,94359.0
2024-10-04 11:10:00,76.89,76.93,76.73,76.81,145435.0,75.9571,75.9966,75.799,75.878,145435.0
2024-10-04 11:15:00,76.79,76.82,76.73,76.73,119830.0,75.8583,75.8879,75.799,75.799,119830.0
2024-10-04 11:20:00,76.75,76.75,76.46,76.61,180666.0,75.8188,75.8188,75.5323,75.6805,180666.0
2024-10-04 11:25:00,76.61,76.7,76.57,76.66,149224.0,75.6805,75.7694,75.6409,75.7298,149224.0
2024-10-04 11:30:00,76.65,76.66,76.48,76.6,82799.0,75.72,75.7298,75.552,75.6706,82799.0
2024-10-04 11:35:00,76.58,76.69,76.58,76.66,47982.0,75.6508,75.7595,75.6508,75.7298,47982.0
2024-10-04 11:40:00,76.67,76.73,76.57,76.63,57717.0,75.7397,75.799,75.6409,75.7002,57717.0
2024-10-04 11:45:00,76.63,76.65,76.56,76.6,46158.0,75.7002,75.72,75.6311,75.6706,46158.0
2024-10-04 11:50:00,76.6,76.73,76.59,76.73,15707.0,75.6706,75.799,75.6607,75.799,15707.0
2024-10-04 11:55:00,76.73,76.78,76.72,76.75,7590.0,75.799,75.8484,75.7891,75.8188,7590.0
2024-10-04 12:00:00,76.77,76.81,76.72,76.73,38592.0,75.8385,75.878,75.7891,75.799,38592.0
2024-10-04 12:05:00,76.74,76.78,76.69,76.69,9116.0,75.8089,75.8484,75.7595,75.7595,9116.0
2024-10-04 12:10:00,76.7,76.83,76.7,76.8,85276.0,75.7694,75.8978,75.7694,75.8682,85276.0
2024-10-04 12:15:00,76.8,76.93,76.8,76.89,23791.0,75.8682,75.9966,75.8682,75.9571,23791.0
2024-10-04 12:20:00,76.89,76.92,76.77,76.77,52262.0,75.9571,75.9867,75.8385,75.8385,52262.0
2024-10-04 12:25:00,76.76,76.87,76.73,76.83,54941.0,75.8286,75.9373,75.799,75.8978,54941.0
2024-10-04 12:30:00,76.84,76.89,76.8,76.89,59033.0,75.9077,75.9571,75.8682,75.9571,59033.0
2024-10-04 12:35:00,76.9,77.12,76.9,77.1,107732.0,75.9669,76.1843,75.9669,76.1645,107732.0
2024-10-04 12:40:00,77.09,77.17,77.04,77.17,146218.0,76.1546,76.2337,76.1052,76.2337,146218.0
2024-10-04 12:45:00,77.15,77.21,77.14,77.18,123907.0,76.2139,76.2732,76.204,76.2435,123907.0
2024-10-04 12:50:00,77.18,77.21,77.1,77.14,115240.0,76.2435,76.2732,76.1645,76.204,115240.0
2024-10-04 12:55:00,77.15,77.19,77.08,77.11,23339.0,76.2139,76.2534,76.1448,76.1744,23339.0
2024-10-04 13:00:00,77.09,77.09,76.94,76.99,16622.0,76.1546,76.1546,76.0065,76.0558,16622.0
2024-10-04 13:05:00,76.99,76.99,76.9,76.9,12835.0,76.0558,76.0558,75.9669,75.9669,12835.0
2024-10-04 13:10:00,76.9,76.96,76.88,76.89,38800.0,75.9669,76.0262,75.9472,75.9571,38800.0
2024-10-04 13:15:00,76.9,77.0,76.89,76.94,68185.0,75.9669,76.0657,75.9571,76.0065,68185.0
2024-10-04 13:20:00,76.94,76.98,76.81,76.81,62391.0,76.0065,76.046,75.878,75.878,62391.0
2024-10-04 13:25:00,76.8,76.82,76.75,76.75,41532.0,75.8682,75.8879,75.8188,75.8188,41532.0
2024-10-04 13:30:00,76.74,76.84,76.73,76.75,76381.0,75.8089,75.9077,75.799,75.8188,76381.0
2024-10-04 13:35:00,76.75,76.8,76.59,76.74,98500.0,75.8188,75.8682,75.6607,75.8089,98500.0
2024-10-04 13:40:00,76.74,76.94,76.74,76.92,123499.0,75.8089,76.0065,75.8089,75.9867,123499.0
2024-10-04 13:45:00,76.92,76.92,76.75,76.77,69483.0,75.9867,75.9867,75.8188,75.8385,69483.0
2024-10-04 13:50:00,76.76,76.77,76.68,76.7,8935.0,75.8286,75.8385,75.7496,75.7694,8935.0
2024-10-04 13:55:00,76.72,76.79,76.64,76.65,65562.0,75.7891,75.8583,75.7101,75.72,65562.0
2024-10-04 14:00:00,76.66,76.7,76.62,76.66,45372.0,75.7298,75.7694,75.6903,75.7298,45372.0
2024-10-04 14:05:00,76.66,76.69,76.6,76.67,63581.0,75.7298,75.7595,75.6706,75.7397,63581.0
2024-10-04 14:10:00,76.67,76.74,76.66,76.68,59145.0,75.7397,75.8089,75.7298,75.7496,59145.0
2024-10-04 14:15:00,76.68,76.71,76.65,76.67,19040.0,75.7496,75.7792,75.72,75.7397,19040.0
2024-10-04 14:20:00,76.67,76.75,76.66,76.72,76209.0,75.7397,75.8188,75.7298,75.7891,76209.0
2024-10-04 14:25:00,76.72,76.74,76.66,76.67,51827.0,75.7891,75.8089,75.7298,75.7397,51827.0
2024-10-04 14:30:00,76.66,76.69,76.58,76.67,42725.0,75.7298,75.7595,75.6508,75.7397,42725.0
2024-10-04 14:35:00,76.67,76.67,76.63,76.66,11233.0,75.7397,75.7397,75.7002,75.7298,11233.0
2024-10-04 14:40:00,76.66,76.72,76.63,76.65,52646.0,75.7298,75.7891,75.7002,75.72,52646.0
2024-10-04 14:45:00,76.66,76.7,76.65,76.67,25694.0,75.7298,75.7694,75.72,75.7397,25694.0
2024-10-04 14:50:00,76.66,76.71,76.65,76.66,47191.0,75.7298,75.7792,75.72,75.7298,47191.0
2024-10-04 14:55:00,76.65,76.71,76.64,76.7,17772.0,75.72,75.7792,75.7101,75.7694,17772.0
2024-10-04 15:00:00,76.7,76.7,76.64,76.67,15991.0,75.7694,75.7694,75.7101,75.7397,15991.0
2024-10-04 15:05:00,76.68,76.75,76.68,76.73,58035.0,75.7496,75.8188,75.7496,75.799,58035.0
2024-10-04 15:10:00,76.73,76.8,76.72,76.8,52763.0,75.799,75.8682,75.7891,75.8682,52763.0
2024-10-04 15:15:00,76.79,76.8,76.75,76.78,23647.0,75.8583,75.8682,75.8188,75.8484,23647.0
2024-10-04 15:20:00,76.77,76.86,76.77,76.85,40109.0,75.8385,75.9274,75.8385,75.9175,40109.0
2024-10-04 15:25:00,76.85,76.87,76.83,76.84,55801.0,75.9175,75.9373,75.8978,75.9077,55801.0
2024-10-04 15:30:00,76.84,76.84,76.77,76.83,88131.0,75.9077,75.9077,75.8385,75.8978,88131.0
2024-10-04 15:35:00,76.81,76.83,76.78,76.81,46302.0,75.878,75.8978,75.8484,75.878,46302.0
2024-10-04 15:40:00,76.81,76.84,76.79,76.84,37481.0,75.878,75.9077,75.8583,75.9077,37481.0
2024-10-04 15:45:00,76.84,76.84,76.73,76.75,62889.0,75.9077,75.9077,75.799,75.8188,62889.0
2024-10-04 15:50:00,76.75,76.83,76.74,76.83,174126.0,75.8188,75.8978,75.8089,75.8978,174126.0
2024-10-04 15:55:00,76.82,76.87,76.78,76.82,447979.0,75.8879,75.9373,75.8484,75.8879,447979.0
2024-10-07 09:30:00,76.5,76.53,76.1,76.18,17254.0,75.5718,75.6014,75.1766,75.2557,17254.0
2024-10-07 09:35:00,76.18,76.25,76.09,76.19,26942.0,75.2557,75.3248,75.1668,75.2656,26942.0
2024-10-07 09:40:00,76.18,76.27,76.11,76.14,22901.0,75.2557,75.3446,75.1865,75.2162,22901.0
2024-10-07 09:45:00,76.1,76.1,75.88,76.01,67379.0,75.1766,75.1766,74.9593,75.0877,67379.0
2024-10-07 09:50:00,76.02,76.05,75.91,75.95,19585.0,75.0976,75.1273,74.9889,75.0285,19585.0
2024-10-07 09:55:00,75.98,75.98,75.75,75.81,98985.0,75.0581,75.0581,74.8309,74.8902,98985.0
2024-10-07 10:00:00,75.82,75.93,75.76,75.88,27241.0,74.9,75.0087,74.8408,74.9593,27241.0
2024-10-07 10:05:00,75.87,75.89,75.77,75.85,29841.0,74.9494,74.9692,74.8506,74.9297,29841.0
2024-10-07 10:10:00,75.86,75.98,75.86,75.9,117753.0,74.9396,75.0581,74.9396,74.9791,117753.0
2024-10-07 10:15:00,75.89,75.91,75.81,75.87,249705.0,74.9692,74.9889,74.8902,74.9494,249705.0
2024-10-07 10:20:00,75.86,75.9,75.71,75.71,61044.0,74.9396,74.9791,74.7914,74.7914,61044.0
2024-10-07 10:25:00,75.71,75.71,75.58,75.65,22730.0,74.7914,74.7914,74.663,74.7321,22730.0
2024-10-07 10:30:00,75.65,75.65,75.51,75.58,58464.0,74.7321,74.7321,74.5938,74.663,58464.0
2024-10-07 10:35:00,75.57,75.6,75.41,75.42,29463.0,74.6531,74.6827,74.495,74.5049,29463.0
2024-10-07 10:40:00,75.44,75.44,75.37,75.41,24315.0,74.5247,74.5247,74.4555,74.495,24315.0
2024-10-07 10:45:00,75.4,75.42,75.29,75.32,44062.0,74.4851,74.5049,74.3765,74.4061,44062.0
2024-10-07 10:50:00,75.32,75.39,75.25,75.27,39242.0,74.4061,74.4753,74.337,74.3567,39242.0
2024-10-07 10:55:00,75.28,75.3,75.21,75.22,19641.0,74.3666,74.3864,74.2974,74.3073,19641.0
2024-10-07 11:00:00,75.21,75.22,75.13,75.13,18919.0,74.2974,74.3073,74.2184,74.2184,18919.0
2024-10-07 11:05:00,75.15,75.16,75.1,75.13,197149.0,74.2382,74.248,74.1888,74.2184,197149.0
2024-10-07 11:10:00,75.12,75.2,75.11,75.16,25133.0,74.2085,74.2876,74.1987,74.248,25133.0
2024-10-07 11:15:00,75.16,75.27,75.12,75.26,92979.0,74.248,74.3567,74.2085,74.3468,92979.0
2024-10-07 11:20:00,75.26,75.28,75.19,75.2,8973.0,74.3468,74.3666,74.2777,74.2876,8973.0
2024-10-07 11:25:00,75.21,75.24,75.16,75.19,21181.0,74.2974,74.3271,74.248,74.2777,21181.0
2024-10-07 11:30:00,75.19,75.19,75.1,75.14,14947.0,74.2777,74.2777,74.1888,74.2283,14947.0
2024-10-07 11:35:00,75.13,75.13,75.05,75.05,21903.0,74.2184,74.2184,74.1394,74.1394,21903.0
2024-10-07 11:40:00,75.06,75.09,75.01,75.01,13928.0,74.1493,74.1789,74.0999,74.0999,13928.0
2024-10-07 11:45:00,75.01,75.05,75.0,75.03,6944.0,74.0999,74.1394,74.09,74.1196,6944.0
2024-10-07 11:50:00,75.02,75.03,74.93,74.96,12314.0,74.1097,74.1196,74.0208,74.0505,12314.0
2024-10-07 11:55:00,74.95,74.99,74.95,74.96,7745.0,74.0406,74.0801,74.0406,74.0505,7745.0
2024-10-07 12:00:00,74.96,74.98,74.93,74.93,29585.0,74.0505,74.0702,74.0208,74.0208,29585.0
2024-10-07 12:05:00,74.92,74.94,74.85,74.86,19350.0,74.011,74.0307,73.9418,73.9517,19350.0
2024-10-07 12:10:00,74.86,74.9,74.79,74.9,20860.0,73.9517,73.9912,73.8825,73.9912,20860.0
2024-10-07 12:15:00,74.9,74.97,74.87,74.95,12508.0,73.9912,74.0604,73.9616,74.0406,12508.0
2024-10-07 12:20:00,74.94,74.96,74.93,74.95,11137.0,74.0307,74.0505,74.0208,74.0406,11137.0
2024-10-07 12:25:00,74.95,74.97,74.89,74.92,69765.0,74.0406,74.0604,73.9813,74.011,69765.0
2024-10-07 12:30:00,74.92,74.95,74.87,74.88,8937.0,74.011,74.0406,73.9616,73.9714,8937.0
2024-10-07 12:35:00,74.89,74.92,74.88,74.9,4732.0,73.9813,74.011,73.9714,73.9912,4732.0
2024-10-07 12:40:00,74.89,74.93,74.88,74.89,35131.0,73.9813,74.0208,73.9714,73.9813,35131.0
2024-10-07 12:45:00,74.88,74.97,74.88,74.95,39375.0,73.9714,74.0604,73.9714,74.0406,39375.0
2024-10-07 12:50:00,74.95,75.16,74.94,75.08,148646.0,74.0406,74.248,74.0307,74.169,148646.0
2024-10-07 12:55:00,75.07,75.15,75.04,75.1,44196.0,74.1591,74.2382,74.1295,74.1888,44196.0
2024-10-07 13:00:00,75.11,75.18,75.08,75.11,76541.0,74.1987,74.2678,74.169,74.1987,76541.0
2024-10-07 13:05:00,75.11,75.17,75.08,75.16,52424.0,74.1987,74.2579,74.169,74.248,52424.0
2024-10-07 13:10:00,75.17,75.25,75.16,75.23,31948.0,74.2579,74.337,74.248,74.3172,31948.0
2024-10-07 13:15:00,75.23,75.28,75.18,75.19,36925.0,74.3172,74.3666,74.2678,74.2777,36925.0
2024-10-07 13:20:00,75.19,75.2,75.08,75.09,29848.0,74.2777,74.2876,74.169,74.1789,29848.0
2024-10-07 13:25:00,75.1,75.13,75.09,75.09,15444.0,74.1888,74.2184,74.1789,74.1789,15444.0
2024-10-07 13:30:00,75.08,75.1,75.03,75.09,114389.0,74.169,74.1888,74.1196,74.1789,114389.0
2024-10-07 13:35:00,75.09,75.13,75.08,75.09,17089.0,74.1789,74.2184,74.169,74.1789,17089.0
2024-10-07 13:40:00,75.08,75.15,75.08,75.12,34699.0,74.169,74.2382,74.169,74.2085,34699.0
2024-10-07 13:45:00,75.12,75.12,75.04,75.04,33193.0,74.2085,74.2085,74.1295,74.1295,33193.0
2024-10-07 13:50:00,75.04,75.1,74.98,75.03,83080.0,74.1295,74.1888,74.0702,74.1196,83080.0
2024-10-07 13:55:00,75.03,75.17,75.01,75.15,76117.0,74.1196,74.2579,74.0999,74.2382,76117.0
2024-10-07 14:00:00,75.14,75.17,75.01,75.01,64382.0,74.2283,74.2579,74.0999,74.0999,64382.0
2024-10-07 14:05:00,75.01,75.06,75.01,75.03,17599.0,74.0999,74.1493,74.0999,74.1196,17599.0
2024-10-07 14:10:00,75.03,75.08,75.02,75.04,55030.0,74.1196,74.169,74.1097,74.1295,55030.0
2024-10-07 14:15:00,75.05,75.05,74.98,74.98,13913.0,74.1394,74.1394,74.0702,74.0702,13913.0
2024-10-07 14:20:00,74.99,75.06,74.98,75.02,59792.0,74.0801,74.1493,74.0702,74.1097,59792.0
2024-10-07 14:25:00,75.03,75.1,74.97,74.98,58148.0,74.1196,74.1888,74.0604,74.0702,58148.0
2024-10-07 14:30:00,74.98,75.04,74.77,75.03,92888.0,74.0702,74.1295,73.8628,74.1196,92888.0
2024-10-07 14:35:00,75.0,75.09,74.93,75.0,57362.0,74.09,74.1789,74.0208,74.09,57362.0
2024-10-07 14:40:00,74.99,75.06,74.96,74.96,23828.0,74.0801,74.1493,74.0505,74.0505,23828.0
2024-10-07 14:45:00,74.94,74.96,74.73,74.78,36400.0,74.0307,74.0505,73.8233,73.8727,36400.0
2024-10-07 14:50:00,74.78,74.83,74.74,74.76,29146.0,73.8727,73.9221,73.8331,73.8529,29146.0
2024-10-07 14:55:00,74.77,74.85,74.77,74.8,18967.0,73.8628,73.9418,73.8628,73.8924,18967.0
2024-10-07 15:00:00,74.82,74.92,74.79,74.9,14604.0,73.9122,74.011,73.8825,73.9912,14604.0
2024-10-07 15:05:00,74.9,75.03,74.89,75.02,12584.0,73.9912,74.1196,73.9813,74.1097,12584.0
2024-10-07 15:10:00,75.02,75.05,74.98,75.03,32822.0,74.1097,74.1394,74.0702,74.1196,32822.0
2024-10-07 15:15:00,75.02,75.08,75.0,75.06,33263.0,74.1097,74.169,74.09,74.1493,33263.0
2024-10-07 15:20:00,75.06,75.14,75.05,75.14,28546.0,74.1493,74.2283,74.1394,74.2283,28546.0
2024-10-07 15:25:00,75.15,75.17,75.12,75.15,31674.0,74.2382,74.2579,74.2085,74.2382,31674.0
2024-10-07 15:30:00,75.15,75.19,75.1,75.18,34192.0,74.2382,74.2777,74.1888,74.2678,34192.0
2024-10-07 15:35:00,75.17,75.27,75.1,75.27,56125.0,74.2579,74.3567,74.1888,74.3567,56125.0
2024-10-07 15:40:00,75.28,75.3,75.22,75.29,42581.0,74.3666,74.3864,74.3073,74.3765,42581.0
2024-10-07 15:45:00,75.29,75.38,75.27,75.38,48786.0,74.3765,74.4654,74.3567,74.4654,48786.0
2024-10-07 15:50:00,75.39,75.49,75.37,75.44,99957.0,74.4753,74.574,74.4555,74.5247,99957.0
2024-10-07 15:55:00,75.44,75.44,75.29,75.33,246572.0,74.5247,74.5247,74.3765,74.416,246572.0
2024-10-08 09:30:00,75.43,75.5,75.01,75.03,27624.0,74.5148,74.5839,74.0999,74.1196,27624.0
2024-10-08 09:35:00,75.07,75.15,75.05,75.1,27722.0,74.1591,74.2382,74.1394,74.1888,27722.0
2024-10-08 09:40:00,75.11,75.24,75.02,75.11,80929.0,74.1987,74.3271,74.1097,74.1987,80929.0
2024-10-08 09:45:00,75.14,75.28,75.05,75.27,115319.0,74.2283,74.3666,74.1394,74.3567,115319.0
2024-10-08 09:50:00,75.26,75.34,75.14,75.33,107708.0,74.3468,74.4259,74.2283,74.416,107708.0
2024-10-08 09:55:00,75.35,75.59,75.35,75.56,390071.0,74.4357,74.6728,74.4357,74.6432,390071.0
2024-10-08 10:00:00,75.57,75.77,75.55,75.73,183521.0,74.6531,74.8506,74.6333,74.8111,183521.0
2024-10-08 10:05:00,75.74,75.74,75.55,75.61,86174.0,74.821,74.821,74.6333,74.6926,86174.0
2024-10-08 10:10:00,75.56,75.56,75.33,75.33,54122.0,74.6432,74.6432,74.416,74.416,54122.0
2024-10-08 10:15:00,75.32,75.44,75.31,75.41,67617.0,74.4061,74.5247,74.3962,74.495,67617.0
2024-10-08 10:20:00,75.41,75.41,75.29,75.34,13725.0,74.495,74.495,74.3765,74.4259,13725.0
2024-10-08 10:25:00,75.34,75.45,75.33,75.41,34051.0,74.4259,74.5345,74.416,74.495,34051.0
2024-10-08 10:30:00,75.41,75.5,75.38,75.45,83157.0,74.495,74.5839,74.4654,74.5345,83157.0
2024-10-08 10:35:00,75.45,75.51,75.43,75.5,14459.0,74.5345,74.5938,74.5148,74.5839,14459.0
2024-10-08 10:40:00,75.52,75.81,75.46,75.7,119414.0,74.6037,74.8902,74.5444,74.7815,119414.0
2024-10-08 10:45:00,75.7,75.79,75.63,75.71,114952.0,74.7815,74.8704,74.7123,74.7914,114952.0
2024-10-08 10:50:00,75.73,75.8,75.64,75.67,203345.0,74.8111,74.8803,74.7222,74.7519,203345.0
2024-10-08 10:55:00,75.7,75.72,75.59,75.62,52407.0,74.7815,74.8013,74.6728,74.7025,52407.0
2024-10-08 11:00:00,75.63,75.72,75.62,75.71,17050.0,74.7123,74.8013,74.7025,74.7914,17050.0
2024-10-08 11:05:00,75.7,75.71,75.67,75.68,5934.0,74.7815,74.7914,74.7519,74.7617,5934.0
2024-10-08 11:10:00,75.68,75.68,75.59,75.66,11819.0,74.7617,74.7617,74.6728,74.742,11819.0
2024-10-08 11:15:00,75.64,75.69,75.62,75.66,11872.0,74.7222,74.7716,74.7025,74.742,11872.0
2024-10-08 11:20:00,75.65,75.73,75.65,75.7,12630.0,74.7321,74.8111,74.7321,74.7815,12630.0
2024-10-08 11:25:00,75.71,75.77,75.71,75.75,40847.0,74.7914,74.8506,74.7914,74.8309,40847.0
2024-10-08 11:30:00,75.78,75.81,75.71,75.71,17883.0,74.8605,74.8902,74.7914,74.7914,17883.0
2024-10-08 11:35:00,75.73,75.84,75.69,75.84,6961.0,74.8111,74.9198,74.7716,74.9198,6961.0
2024-10-08 11:40:00,75.83,75.86,75.81,75.81,19637.0,74.9099,74.9396,74.8902,74.8902,19637.0
2024-10-08 11:45:00,75.81,75.83,75.77,75.82,23502.0,74.8902,74.9099,74.8506,74.9,23502.0
2024-10-08 11:50:00,75.81,75.9,75.81,75.89,19262.0,74.8902,74.9791,74.8902,74.9692,19262.0
2024-10-08 11:55:00,75.9,75.96,75.84,75.96,45958.0,74.9791,75.0383,74.9198,75.0383,45958.0
2024-10-08 12:00:00,75.95,75.96,75.87,75.9,21211.0,75.0285,75.0383,74.9494,74.9791,21211.0
2024-10-08 12:05:00,75.89,75.94,75.88,75.94,14915.0,74.9692,75.0186,74.9593,75.0186,14915.0
2024-10-08 12:10:00,75.94,75.98,75.92,75.93,3325.0,75.0186,75.0581,74.9988,75.0087,3325.0
2024-10-08 12:15:00,75.94,75.96,75.91,75.92,10435.0,75.0186,75.0383,74.9889,74.9988,10435.0
2024-10-08 12:20:00,75.92,75.92,75.82,75.83,12529.0,74.9988,74.9988,74.9,74.9099,12529.0
2024-10-08 12:25:00,75.83,75.93,75.83,75.92,40096.0,74.9099,75.0087,74.9099,74.9988,40096.0
2024-10-08 12:30:00,75.9,75.91,75.88,75.88,4590.0,74.9791,74.9889,74.9593,74.9593,4590.0
2024-10-08 12:35:00,75.89,75.93,75.88,75.92,9012.0,74.9692,75.0087,74.9593,74.9988,9012.0
2024-10-08 12:40:00,75.92,75.92,75.86,75.86,5700.0,74.9988,74.9988,74.9396,74.9396,5700.0
2024-10-08 12:45:00,75.86,75.87,75.81,75.83,24731.0,74.9396,74.9494,74.8902,74.9099,24731.0
2024-10-08 12:50:00,75.82,75.83,75.76,75.77,38854.0,74.9,74.9099,74.8408,74.8506,38854.0
2024-10-08 12:55:00,75.76,75.76,75.68,75.69,6791.0,74.8408,74.8408,74.7617,74.7716,6791.0
2024-10-08 13:00:00,75.69,75.72,75.58,75.58,9279.0,74.7716,74.8013,74.663,74.663,9279.0
2024-10-08 13:05:00,75.58,75.59,75.47,75.52,26054.0,74.663,74.6728,74.5543,74.6037,26054.0
2024-10-08 13:10:00,75.5,75.56,75.48,75.56,11645.0,74.5839,74.6432,74.5642,74.6432,11645.0
2024-10-08 13:15:00,75.56,75.56,75.47,75.52,16189.0,74.6432,74.6432,74.5543,74.6037,16189.0
2024-10-08 13:20:00,75.52,75.57,75.51,75.57,8571.0,74.6037,74.6531,74.5938,74.6531,8571.0
2024-10-08 13:25:00,75.57,75.57,75.53,75.54,4136.0,74.6531,74.6531,74.6136,74.6234,4136.0
2024-10-08 13:30:00,75.54,75.56,75.53,75.55,7207.0,74.6234,74.6432,74.6136,74.6333,7207.0
2024-10-08 13:35:00,75.55,75.56,75.53,75.54,10148.0,74.6333,74.6432,74.6136,74.6234,10148.0
2024-10-08 13:40:00,75.55,75.57,75.53,75.56,6948.0,74.6333,74.6531,74.6136,74.6432,6948.0
2024-10-08 13:45:00,75.56,75.59,75.56,75.59,4619.0,74.6432,74.6728,74.6432,74.6728,4619.0
2024-10-08 13:50:00,75.58,75.64,75.57,75.62,11767.0,74.663,74.7222,74.6531,74.7025,11767.0
2024-10-08 13:55:00,75.62,75.7,75.62,75.68,4494.0,74.7025,74.7815,74.7025,74.7617,4494.0
2024-10-08 14:00:00,75.68,75.68,75.64,75.67,10205.0,74.7617,74.7617,74.7222,74.7519,10205.0
2024-10-08 14:05:00,75.67,75.68,75.65,75.66,6586.0,74.7519,74.7617,74.7321,74.742,6586.0
2024-10-08 14:10:00,75.66,75.68,75.65,75.66,13674.0,74.742,74.7617,74.7321,74.742,13674.0
2024-10-08 14:15:00,75.66,75.72,75.66,75.71,12934.0,74.742,74.8013,74.742,74.7914,12934.0
2024-10-08 14:20:00,75.7,75.7,75.65,75.67,4900.0,74.7815,74.7815,74.7321,74.7519,4900.0
2024-10-08 14:25:00,75.68,75.68,75.6,75.63,73361.0,74.7617,74.7617,74.6827,74.7123,73361.0
2024-10-08 14:30:00,75.63,75.66,75.61,75.66,7546.0,74.7123,74.742,74.6926,74.742,7546.0
2024-10-08 14:35:00,75.67,75.72,75.66,75.71,7640.0,74.7519,74.8013,74.742,74.7914,7640.0
2024-10-08 14:40:00,75.72,75.75,75.71,75.73,16304.0,74.8013,74.8309,74.7914,74.8111,16304.0
2024-10-08 14:45:00,75.73,75.73,75.7,75.7,19221.0,74.8111,74.8111,74.7815,74.7815,19221.0
2024-10-08 14:50:00,75.71,75.76,75.7,75.73,18053.0,74.7914,74.8408,74.7815,74.8111,18053.0
2024-10-08 14:55:00,75.73,75.81,75.73,75.78,58343.0,74.8111,74.8902,74.8111,74.8605,58343.0
2024-10-08 15:00:00,75.77,75.77,75.66,75.7,149141.0,74.8506,74.8506,74.742,74.7815,149141.0
2024-10-08 15:05:00,75.69,75.71,75.6,75.62,35244.0,74.7716,74.7914,74.6827,74.7025,35244.0
2024-10-08 15:10:00,75.62,75.63,75.59,75.6,43321.0,74.7025,74.7123,74.6728,74.6827,43321.0
2024-10-08 15:15:00,75.62,75.65,75.58,75.63,36038.0,74.7025,74.7321,74.663,74.7123,36038.0
2024-10-08 15:20:00,75.63,75.67,75.61,75.65,29548.0,74.7123,74.7519,74.6926,74.7321,29548.0
2024-10-08 15:25:00,75.64,75.67,75.61,75.66,26942.0,74.7222,74.7519,74.6926,74.742,26942.0
2024-10-08 15:30:00,75.66,75.72,75.63,75.69,130304.0,74.742,74.8013,74.7123,74.7716,130304.0
2024-10-08 15:35:00,75.69,75.75,75.67,75.69,129037.0,74.7716,74.8309,74.7519,74.7716,129037.0
2024-10-08 15:40:00,75.69,75.75,75.65,75.67,81566.0,74.7716,74.8309,74.7321,74.7519,81566.0
2024-10-08 15:45:00,75.67,75.72,75.64,75.69,39026.0,74.7519,74.8013,74.7222,74.7716,39026.0
2024-10-08 15:50:00,75.69,75.71,75.64,75.69,98179.0,74.7716,74.7914,74.7222,74.7716,98179.0
2024-10-08 15:55:00,75.68,75.73,75.64,75.68,247007.0,74.7617,74.8111,74.7222,74.7617,247007.0
2024-10-09 09:30:00,75.74,75.74,75.34,75.38,29781.0,74.821,74.821,74.4259,74.4654,29781.0
2024-10-09 09:35:00,75.38,75.52,75.32,75.5,34616.0,74.4654,74.6037,74.4061,74.5839,34616.0
2024-10-09 09:40:00,75.48,75.63,75.47,75.47,37418.0,74.5642,74.7123,74.5543,74.5543,37418.0
2024-10-09 09:45:00,75.48,75.64,75.42,75.48,52993.0,74.5642,74.7222,74.5049,74.5642,52993.0
2024-10-09 09:50:00,75.48,75.61,75.48,75.61,19235.0,74.5642,74.6926,74.5642,74.6926,19235.0
2024-10-09 09:55:00,75.61,75.73,75.57,75.66,44237.0,74.6926,74.8111,74.6531,74.742,44237.0
2024-10-09 10:00:00,75.67,75.81,75.63,75.63,94289.0,74.7519,74.8902,74.7123,74.7123,94289.0
2024-10-09 10:05:00,75.62,75.67,75.54,75.61,66770.0,74.7025,74.7519,74.6234,74.6926,66770.0
2024-10-09 10:10:00,75.63,75.75,75.61,75.67,96210.0,74.7123,74.8309,74.6926,74.7519,96210.0
2024-10-09 10:15:00,75.65,75.68,75.47,75.47,40831.0,74.7321,74.7617,74.5543,74.5543,40831.0
2024-10-09 10:20:00,75.46,75.55,75.43,75.43,132823.0,74.5444,74.6333,74.5148,74.5148,132823.0
2024-10-09 10:25:00,75.42,75.51,75.39,75.43,110551.0,74.5049,74.5938,74.4753,74.5148,110551.0
2024-10-09 10:30:00,75.43,75.55,75.41,75.43,64960.0,74.5148,74.6333,74.495,74.5148,64960.0
2024-10-09 10:35:00,75.38,75.44,75.35,75.37,92004.0,74.4654,74.5247,74.4357,74.4555,92004.0
2024-10-09 10:40:00,75.37,75.38,75.29,75.34,48191.0,74.4555,74.4654,74.3765,74.4259,48191.0
2024-10-09 10:45:00,75.34,75.44,75.29,75.44,19910.0,74.4259,74.5247,74.3765,74.5247,19910.0
2024-10-09 10:50:00,75.44,75.49,75.43,75.48,15894.0,74.5247,74.574,74.5148,74.5642,15894.0
2024-10-09 10:55:00,75.48,75.51,75.44,75.49,11423.0,74.5642,74.5938,74.5247,74.574,11423.0
2024-10-09 11:00:00,75.5,75.53,75.4,75.4,11771.0,74.5839,74.6136,74.4851,74.4851,11771.0
2024-10-09 11:05:00,75.41,75.51,75.41,75.51,11904.0,74.495,74.5938,74.495,74.5938,11904.0
2024-10-09 11:10:00,75.51,75.56,75.46,75.53,47587.0,74.5938,74.6432,74.5444,74.6136,47587.0
2024-10-09 11:15:00,75.52,75.66,75.51,75.66,62231.0,74.6037,74.742,74.5938,74.742,62231.0
2024-10-09 11:20:00,75.67,75.77,75.66,75.73,79660.0,74.7519,74.8506,74.742,74.8111,79660.0
2024-10-09 11:25:00,75.72,75.84,75.71,75.76,38587.0,74.8013,74.9198,74.7914,74.8408,38587.0
2024-10-09 11:30:00,75.78,75.81,75.76,75.79,34213.0,74.8605,74.8902,74.8408,74.8704,34213.0
2024-10-09 11:35:00,75.77,75.81,75.72,75.72,10631.0,74.8506,74.8902,74.8013,74.8013,10631.0
2024-10-09 11:40:00,75.73,75.85,75.73,75.78,16245.0,74.8111,74.9297,74.8111,74.8605,16245.0
2024-10-09 11:45:00,75.8,75.85,75.77,75.8,6871.0,74.8803,74.9297,74.8506,74.8803,6871.0
2024-10-09 11:50:00,75.8,75.86,75.78,75.85,11021.0,74.8803,74.9396,74.8605,74.9297,11021.0
2024-10-09 11:55:00,75.86,75.93,75.86,75.89,83033.0,74.9396,75.0087,74.9396,74.9692,83033.0
2024-10-09 12:00:00,75.88,75.88,75.82,75.85,4818.0,74.9593,74.9593,74.9,74.9297,4818.0
2024-10-09 12:05:00,75.84,75.93,75.84,75.91,51168.0,74.9198,75.0087,74.9198,74.9889,51168.0
2024-10-09 12:10:00,75.92,75.97,75.91,75.93,37402.0,74.9988,75.0482,74.9889,75.0087,37402.0
2024-10-09 12:15:00,75.89,75.89,75.83,75.83,10410.0,74.9692,74.9692,74.9099,74.9099,10410.0
2024-10-09 12:20:00,75.81,75.87,75.81,75.87,7279.0,74.8902,74.9494,74.8902,74.9494,7279.0
2024-10-09 12:25:00,75.88,75.92,75.86,75.86,3450.0,74.9593,74.9988,74.9396,74.9396,3450.0
2024-10-09 12:30:00,75.85,75.85,75.78,75.78,4325.0,74.9297,74.9297,74.8605,74.8605,4325.0
2024-10-09 12:35:00,75.77,75.77,75.72,75.73,2256.0,74.8506,74.8506,74.8013,74.8111,2256.0
2024-10-09 12:40:00,75.72,75.83,75.72,75.79,30138.0,74.8013,74.9099,74.8013,74.8704,30138.0
2024-10-09 12:45:00,75.8,75.82,75.77,75.78,9049.0,74.8803,74.9,74.8506,74.8605,9049.0
2024-10-09 12:50:00,75.78,75.78,75.69,75.7,8691.0,74.8605,74.8605,74.7716,74.7815,8691.0
2024-10-09 12:55:00,75.71,75.75,75.7,75.74,30537.0,74.7914,74.8309,74.7815,74.821,30537.0
2024-10-09 13:00:00,75.73,75.74,75.63,75.66,8349.0,74.8111,74.821,74.7123,74.742,8349.0
2024-10-09 13:05:00,75.66,75.77,75.66,75.74,47844.0,74.742,74.8506,74.742,74.821,47844.0
2024-10-09 13:10:00,75.74,75.85,75.71,75.82,43140.0,74.821,74.9297,74.7914,74.9,43140.0
2024-10-09 13:15:00,75.82,75.84,75.8,75.83,11453.0,74.9,74.9198,74.8803,74.9099,11453.0
2024-10-09 13:20:00,75.83,75.85,75.83,75.85,800.0,74.9099,74.9297,74.9099,74.9297,800.0
2024-10-09 13:25:00,75.86,75.86,75.78,75.78,2604.0,74.9396,74.9396,74.8605,74.8605,2604.0
2024-10-09 13:30:00,75.78,75.83,75.77,75.79,9400.0,74.8605,74.9099,74.8506,74.8704,9400.0
2024-10-09 13:35:00,75.76,75.78,75.76,75.77,1710.0,74.8408,74.8605,74.8408,74.8506,1710.0
2024-10-09 13:40:00,75.78,75.79,75.76,75.76,1700.0,74.8605,74.8704,74.8408,74.8408,1700.0
2024-10-09 13:45:00,75.77,75.81,75.76,75.81,10505.0,74.8506,74.8902,74.8408,74.8902,10505.0
2024-10-09 13:50:00,75.79,75.79,75.59,75.7,24694.0,74.8704,74.8704,74.6728,74.7815,24694.0
2024-10-09 13:55:00,75.7,75.76,75.68,75.72,17350.0,74.7815,74.8408,74.7617,74.8013,17350.0
2024-10-09 14:00:00,75.72,75.72,75.64,75.69,35347.0,74.8013,74.8013,74.7222,74.7716,35347.0
2024-10-09 14:05:00,75.71,75.76,75.69,75.69,6730.0,74.7914,74.8408,74.7716,74.7716,6730.0
2024-10-09 14:10:00,75.69,75.7,75.6,75.65,31984.0,74.7716,74.7815,74.6827,74.7321,31984.0
2024-10-09 14:15:00,75.64,75.64,75.58,75.58,4594.0,74.7222,74.7222,74.663,74.663,4594.0
2024-10-09 14:20:00,75.59,75.59,75.5,75.51,8584.0,74.6728,74.6728,74.5839,74.5938,8584.0
2024-10-09 14:25:00,75.52,75.55,75.48,75.52,7929.0,74.6037,74.6333,74.5642,74.6037,7929.0
2024-10-09 14:30:00,75.5,75.52,75.48,75.48,6068.0,74.5839,74.6037,74.5642,74.5642,6068.0
2024-10-09 14:35:00,75.48,75.53,75.48,75.52,4090.0,74.5642,74.6136,74.5642,74.6037,4090.0
2024-10-09 14:40:00,75.51,75.53,75.48,75.53,18536.0,74.5938,74.6136,74.5642,74.6136,18536.0
2024-10-09 14:45:00,75.53,75.55,75.49,75.52,37782.0,74.6136,74.6333,74.574,74.6037,37782.0
2024-10-09 14:50:00,75.52,75.57,75.51,75.55,6724.0,74.6037,74.6531,74.5938,74.6333,6724.0
2024-10-09 14:55:00,75.54,75.55,75.45,75.47,8663.0,74.6234,74.6333,74.5345,74.5543,8663.0
2024-10-09 15:00:00,75.45,75.48,75.43,75.44,20093.0,74.5345,74.5642,74.5148,74.5247,20093.0
2024-10-09 15:05:00,75.43,75.47,75.39,75.44,20848.0,74.5148,74.5543,74.4753,74.5247,20848.0
2024-10-09 15:10:00,75.44,75.44,75.41,75.43,13279.0,74.5247,74.5247,74.495,74.5148,13279.0
2024-10-09 15:15:00,75.42,75.5,75.42,75.48,8557.0,74.5049,74.5839,74.5049,74.5642,8557.0
2024-10-09 15:20:00,75.49,75.49,75.42,75.47,13670.0,74.574,74.574,74.5049,74.5543,13670.0
2024-10-09 15:25:00,75.47,75.53,75.45,75.52,59386.0,74.5543,74.6136,74.5345,74.6037,59386.0
2024-10-09 15:30:00,75.52,75.52,75.43,75.46,33296.0,74.6037,74.6037,74.5148,74.5444,33296.0
2024-10-09 15:35:00,75.46,75.48,75.43,75.43,10144.0,74.5444,74.5642,74.5148,74.5148,10144.0
2024-10-09 15:40:00,75.43,75.49,75.41,75.43,102637.0,74.5148,74.574,74.495,74.5148,102637.0
2024-10-09 15:45:00,75.43,75.49,75.42,75.47,23496.0,74.5148,74.574,74.5049,74.5543,23496.0
2024-10-09 15:50:00,75.48,75.56,75.48,75.53,32741.0,74.5642,74.6432,74.5642,74.6136,32741.0
2024-10-09 15:55:00,75.53,75.54,75.48,75.5,142732.0,74.6136,74.6234,74.5642,74.5839,142732.0
2024-10-10 09:30:00,75.3,75.3,74.69,74.8,195851.0,74.3864,74.3864,73.7838,73.8924,195851.0
2024-10-10 09:35:00,74.8,74.83,74.58,74.74,157481.0,73.8924,73.9221,73.6751,73.8331,157481.0
2024-10-10 09:40:00,74.75,74.8,74.55,74.56,179419.0,73.843,73.8924,73.6455,73.6553,179419.0
2024-10-10 09:45:00,74.57,74.68,74.39,74.48,225655.0,73.6652,73.7739,73.4874,73.5763,225655.0
2024-10-10 09:50:00,74.49,74.76,74.46,74.74,126480.0,73.5862,73.8529,73.5565,73.8331,126480.0
2024-10-10 09:55:00,74.72,74.85,74.57,74.57,128328.0,73.8134,73.9418,73.6652,73.6652,128328.0
2024-10-10 10:00:00,74.57,74.88,74.55,74.85,105056.0,73.6652,73.9714,73.6455,73.9418,105056.0
2024-10-10 10:05:00,74.82,74.9,74.72,74.9,96164.0,73.9122,73.9912,73.8134,73.9912,96164.0
2024-10-10 10:10:00,74.91,75.02,74.83,74.94,120310.0,74.0011,74.1097,73.9221,74.0307,120310.0
2024-10-10 10:15:00,74.96,74.98,74.8,74.84,83253.0,74.0505,74.0702,73.8924,73.9319,83253.0
2024-10-10 10:20:00,74.84,74.84,74.73,74.81,38123.0,73.9319,73.9319,73.8233,73.9023,38123.0
2024-10-10 10:25:00,74.83,74.85,74.76,74.8,20538.0,73.9221,73.9418,73.8529,73.8924,20538.0
2024-10-10 10:30:00,74.81,74.81,74.67,74.73,62358.0,73.9023,73.9023,73.764,73.8233,62358.0
2024-10-10 10:35:00,74.75,74.77,74.64,74.66,33755.0,73.843,73.8628,73.7344,73.7541,33755.0
2024-10-10 10:40:00,74.65,74.7,74.57,74.62,20052.0,73.7442,73.7936,73.6652,73.7146,20052.0
2024-10-10 10:45:00,74.61,74.63,74.51,74.62,60151.0,73.7047,73.7245,73.6059,73.7146,60151.0
2024-10-10 10:50:00,74.63,74.72,74.55,74.57,61910.0,73.7245,73.8134,73.6455,73.6652,61910.0
2024-10-10 10:55:00,74.6,74.69,74.58,74.62,22787.0,73.6948,73.7838,73.6751,73.7146,22787.0
2024-10-10 11:00:00,74.62,74.66,74.52,74.66,19078.0,73.7146,73.7541,73.6158,73.7541,19078.0
2024-10-10 11:05:00,74.66,74.86,74.66,74.82,52524.0,73.7541,73.9517,73.7541,73.9122,52524.0
2024-10-10 11:10:00,74.84,74.85,74.81,74.83,31685.0,73.9319,73.9418,73.9023,73.9221,31685.0
2024-10-10 11:15:00,74.83,74.86,74.79,74.82,31514.0,73.9221,73.9517,73.8825,73.9122,31514.0
2024-10-10 11:20:00,74.81,74.86,74.77,74.85,23272.0,73.9023,73.9517,73.8628,73.9418,23272.0
2024-10-10 11:25:00,74.85,74.85,74.76,74.78,21323.0,73.9418,73.9418,73.8529,73.8727,21323.0
2024-10-10 11:30:00,74.78,74.79,74.71,74.75,20931.0,73.8727,73.8825,73.8035,73.843,20931.0
2024-10-10 11:35:00,74.76,74.86,74.75,74.86,17018.0,73.8529,73.9517,73.843,73.9517,17018.0
2024-10-10 11:40:00,74.87,74.9,74.81,74.88,16978.0,73.9616,73.9912,73.9023,73.9714,16978.0
2024-10-10 11:45:00,74.87,74.93,74.85,74.91,21298.0,73.9616,74.0208,73.9418,74.0011,21298.0
2024-10-10 11:50:00,74.9,74.91,74.88,74.88,6546.0,73.9912,74.0011,73.9714,73.9714,6546.0
2024-10-10 11:55:00,74.91,74.95,74.9,74.93,12612.0,74.0011,74.0406,73.9912,74.0208,12612.0
2024-10-10 12:00:00,74.93,74.97,74.91,74.91,9947.0,74.0208,74.0604,74.0011,74.0011,9947.0
2024-10-10 12:05:00,74.91,74.96,74.9,74.95,7797.0,74.0011,74.0505,73.9912,74.0406,7797.0
2024-10-10 12:10:00,74.95,75.01,74.94,74.95,72190.0,74.0406,74.0999,74.0307,74.0406,72190.0
2024-10-10 12:15:00,74.97,75.06,74.95,75.06,58185.0,74.0604,74.1493,74.0406,74.1493,58185.0
2024-10-10 12:20:00,75.06,75.07,75.01,75.01,27293.0,74.1493,74.1591,74.0999,74.0999,27293.0
2024-10-10 12:25:00,75.02,75.02,74.96,75.01,5747.0,74.1097,74.1097,74.0505,74.0999,5747.0
2024-10-10 12:30:00,75.01,75.01,74.94,74.98,5456.0,74.0999,74.0999,74.0307,74.0702,5456.0
2024-10-10 12:35:00,74.98,75.11,74.97,75.07,74414.0,74.0702,74.1987,74.0604,74.1591,74414.0
2024-10-10 12:40:00,75.06,75.1,74.96,75.0,62185.0,74.1493,74.1888,74.0505,74.09,62185.0
2024-10-10 12:45:00,74.99,74.99,74.86,74.88,53138.0,74.0801,74.0801,73.9517,73.9714,53138.0
2024-10-10 12:50:00,74.88,74.94,74.87,74.91,21854.0,73.9714,74.0307,73.9616,74.0011,21854.0
2024-10-10 12:55:00,74.92,74.92,74.85,74.86,37759.0,74.011,74.011,73.9418,73.9517,37759.0
2024-10-10 13:00:00,74.86,74.87,74.79,74.79,14531.0,73.9517,73.9616,73.8825,73.8825,14531.0
2024-10-10 13:05:00,74.77,74.78,74.69,74.71,25274.0,73.8628,73.8727,73.7838,73.8035,25274.0
2024-10-10 13:10:00,74.7,74.93,74.7,74.81,179336.0,73.7936,74.0208,73.7936,73.9023,179336.0
2024-10-10 13:15:00,74.81,74.85,74.78,74.84,41415.0,73.9023,73.9418,73.8727,73.9319,41415.0
2024-10-10 13:20:00,74.84,74.91,74.83,74.91,9430.0,73.9319,74.0011,73.9221,74.0011,9430.0
2024-10-10 13:25:00,74.9,74.91,74.86,74.88,14570.0,73.9912,74.0011,73.9517,73.9714,14570.0
2024-10-10 13:30:00,74.88,74.92,74.87,74.88,4470.0,73.9714,74.011,73.9616,73.9714,4470.0
2024-10-10 13:35:00,74.89,74.91,74.87,74.88,21105.0,73.9813,74.0011,73.9616,73.9714,21105.0
2024-10-10 13:40:00,74.89,74.89,74.82,74.82,22778.0,73.9813,73.9813,73.9122,73.9122,22778.0
2024-10-10 13:45:00,74.81,74.82,74.7,74.71,27265.0,73.9023,73.9122,73.7936,73.8035,27265.0
2024-10-10 13:50:00,74.71,74.75,74.63,74.74,18477.0,73.8035,73.843,73.7245,73.8331,18477.0
2024-10-10 13:55:00,74.75,74.76,74.71,74.76,31012.0,73.843,73.8529,73.8035,73.8529,31012.0
2024-10-10 14:00:00,74.73,74.74,74.61,74.61,31458.0,73.8233,73.8331,73.7047,73.7047,31458.0
2024-10-10 14:05:00,74.61,74.61,74.58,74.59,9701.0,73.7047,73.7047,73.6751,73.685,9701.0
2024-10-10 14:10:00,74.59,74.6,74.53,74.53,14214.0,73.685,73.6948,73.6257,73.6257,14214.0
2024-10-10 14:15:00,74.53,74.55,74.49,74.51,45219.0,73.6257,73.6455,73.5862,73.6059,45219.0
2024-10-10 14:20:00,74.51,74.56,74.49,74.55,16141.0,73.6059,73.6553,73.5862,73.6455,16141.0
2024-10-10 14:25:00,74.56,74.79,74.54,74.66,186236.0,73.6553,73.8825,73.6356,73.7541,186236.0
2024-10-10 14:30:00,74.65,74.72,74.65,74.7,19325.0,73.7442,73.8134,73.7442,73.7936,19325.0
2024-10-10 14:35:00,74.71,74.73,74.69,74.69,12929.0,73.8035,73.8233,73.7838,73.7838,12929.0
2024-10-10 14:40:00,74.69,74.7,74.57,74.66,20127.0,73.7838,73.7936,73.6652,73.7541,20127.0
2024-10-10 14:45:00,74.66,74.74,74.65,74.7,9990.0,73.7541,73.8331,73.7442,73.7936,9990.0
2024-10-10 14:50:00,74.7,74.7,74.66,74.68,9387.0,73.7936,73.7936,73.7541,73.7739,9387.0
2024-10-10 14:55:00,74.67,74.69,74.64,74.66,21027.0,73.764,73.7838,73.7344,73.7541,21027.0
2024-10-10 15:00:00,74.65,74.68,74.63,74.64,23332.0,73.7442,73.7739,73.7245,73.7344,23332.0
2024-10-10 15:05:00,74.65,74.69,74.65,74.68,12248.0,73.7442,73.7838,73.7442,73.7739,12248.0
2024-10-10 15:10:00,74.67,74.72,74.66,74.69,18104.0,73.764,73.8134,73.7541,73.7838,18104.0
2024-10-10 15:15:00,74.69,74.69,74.66,74.67,13612.0,73.7838,73.7838,73.7541,73.764,13612.0
2024-10-10 15:20:00,74.67,74.69,74.64,74.65,60735.0,73.764,73.7838,73.7344,73.7442,60735.0
2024-10-10 15:25:00,74.65,74.69,74.64,74.69,26091.0,73.7442,73.7838,73.7344,73.7838,26091.0
2024-10-10 15:30:00,74.69,74.69,74.65,74.67,30096.0,73.7838,73.7838,73.7442,73.764,30096.0
2024-10-10 15:35:00,74.67,74.76,74.65,74.75,64999.0,73.764,73.8529,73.7442,73.843,64999.0
2024-10-10 15:40:00,74.76,74.79,74.75,74.76,17864.0,73.8529,73.8825,73.843,73.8529,17864.0
2024-10-10 15:45:00,74.76,74.79,74.73,74.78,19092.0,73.8529,73.8825,73.8233,73.8727,19092.0
2024-10-10 15:50:00,74.79,74.89,74.77,74.87,104906.0,73.8825,73.9813,73.8628,73.9616,104906.0
2024-10-10 15:55:00,74.86,74.91,74.83,74.88,232216.0,73.9517,74.0011,73.9221,73.9714,232216.0
2024-10-11 09:30:00,75.01,75.26,74.88,75.26,21903.0,74.0999,74.3468,73.9714,74.3468,21903.0
2024-10-11 09:35:00,75.21,75.28,75.12,75.15,117565.0,74.2974,74.3666,74.2085,74.2382,117565.0
2024-10-11 09:40:00,75.24,75.35,75.19,75.25,22578.0,74.3271,74.4357,74.2777,74.337,22578.0
2024-10-11 09:45:00,75.27,75.28,75.13,75.13,55645.0,74.3567,74.3666,74.2184,74.2184,55645.0
2024-10-11 09:50:00,75.15,75.3,75.15,75.27,49232.0,74.2382,74.3864,74.2382,74.3567,49232.0
2024-10-11 09:55:00,75.26,75.3,75.22,75.22,28452.0,74.3468,74.3864,74.3073,74.3073,28452.0
2024-10-11 10:00:00,75.24,75.34,75.15,75.34,48922.0,74.3271,74.4259,74.2382,74.4259,48922.0
2024-10-11 10:05:00,75.34,75.56,75.31,75.55,161222.0,74.4259,74.6432,74.3962,74.6333,161222.0
2024-10-11 10:10:00,75.56,75.65,75.46,75.51,146521.0,74.6432,74.7321,74.5444,74.5938,146521.0
2024-10-11 10:15:00,75.51,75.6,75.48,75.53,51479.0,74.5938,74.6827,74.5642,74.6136,51479.0
2024-10-11 10:20:00,75.53,75.53,75.42,75.46,37826.0,74.6136,74.6136,74.5049,74.5444,37826.0
2024-10-11 10:25:00,75.46,75.49,75.41,75.44,79132.0,74.5444,74.574,74.495,74.5247,79132.0
2024-10-11 10:30:00,75.44,75.51,75.39,75.51,52753.0,74.5247,74.5938,74.4753,74.5938,52753.0
2024-10-11 10:35:00,75.51,75.54,75.42,75.52,77628.0,74.5938,74.6234,74.5049,74.6037,77628.0
2024-10-11 10:40:00,75.54,75.64,75.53,75.59,51151.0,74.6234,74.7222,74.6136,74.6728,51151.0
2024-10-11 10:45:00,75.6,75.67,75.57,75.67,48063.0,74.6827,74.7519,74.6531,74.7519,48063.0
2024-10-11 10:50:00,75.66,75.71,75.58,75.66,42751.0,74.742,74.7914,74.663,74.742,42751.0
2024-10-11 10:55:00,75.68,75.73,75.63,75.64,47257.0,74.7617,74.8111,74.7123,74.7222,47257.0
2024-10-11 11:00:00,75.63,75.68,75.62,75.68,10109.0,74.7123,74.7617,74.7025,74.7617,10109.0
2024-10-11 11:05:00,75.68,75.81,75.66,75.76,17087.0,74.7617,74.8902,74.742,74.8408,17087.0
2024-10-11 11:10:00,75.77,75.78,75.73,75.78,7640.0,74.8506,74.8605,74.8111,74.8605,7640.0
2024-10-11 11:15:00,75.78,75.8,75.7,75.75,16700.0,74.8605,74.8803,74.7815,74.8309,16700.0
2024-10-11 11:20:00,75.73,75.75,75.7,75.72,11431.0,74.8111,74.8309,74.7815,74.8013,11431.0
2024-10-11 11:25:00,75.72,75.79,75.71,75.78,8103.0,74.8013,74.8704,74.7914,74.8605,8103.0
2024-10-11 11:30:00,75.78,75.95,75.77,75.94,68398.0,74.8605,75.0285,74.8506,75.0186,68398.0
2024-10-11 11:35:00,75.93,76.07,75.93,76.03,119421.0,75.0087,75.147,75.0087,75.1075,119421.0
2024-10-11 11:40:00,76.01,76.01,75.97,75.97,10678.0,75.0877,75.0877,75.0482,75.0482,10678.0
2024-10-11 11:45:00,75.98,76.0,75.94,76.0,70011.0,75.0581,75.0779,75.0186,75.0779,70011.0
2024-10-11 11:50:00,76.01,76.06,76.0,76.03,8629.0,75.0877,75.1371,75.0779,75.1075,8629.0
2024-10-11 11:55:00,76.02,76.09,76.02,76.08,4314.0,75.0976,75.1668,75.0976,75.1569,4314.0
2024-10-11 12:00:00,76.09,76.09,76.03,76.04,21164.0,75.1668,75.1668,75.1075,75.1174,21164.0
2024-10-11 12:05:00,76.02,76.02,75.86,75.92,90874.0,75.0976,75.0976,74.9396,74.9988,90874.0
2024-10-11 12:10:00,75.93,75.98,75.92,75.97,9678.0,75.0087,75.0581,74.9988,75.0482,9678.0
2024-10-11 12:15:00,75.97,75.99,75.94,75.95,10538.0,75.0482,75.068,75.0186,75.0285,10538.0
2024-10-11 12:20:00,75.94,75.99,75.9,75.97,7183.0,75.0186,75.068,74.9791,75.0482,7183.0
2024-10-11 12:25:00,75.96,76.0,75.91,75.98,44330.0,75.0383,75.0779,74.9889,75.0581,44330.0
2024-10-11 12:30:00,75.97,76.0,75.94,75.98,6086.0,75.0482,75.0779,75.0186,75.0581,6086.0
2024-10-11 12:35:00,75.97,75.98,75.93,75.93,7534.0,75.0482,75.0581,75.0087,75.0087,7534.0
2024-10-11 12:40:00,75.92,75.95,75.91,75.92,8557.0,74.9988,75.0285,74.9889,74.9988,8557.0
2024-10-11 12:45:00,75.92,75.97,75.92,75.97,21938.0,74.9988,75.0482,74.9988,75.0482,21938.0
2024-10-11 12:50:00,75.97,75.99,75.92,75.92,7500.0,75.0482,75.068,74.9988,74.9988,7500.0
2024-10-11 12:55:00,75.91,75.99,75.91,75.99,2100.0,74.9889,75.068,74.9889,75.068,2100.0
2024-10-11 13:00:00,75.99,76.02,75.95,75.98,7613.0,75.068,75.0976,75.0285,75.0581,7613.0
2024-10-11 13:05:00,75.97,75.98,75.96,75.97,4000.0,75.0482,75.0581,75.0383,75.0482,4000.0
2024-10-11 13:10:00,75.99,76.01,75.98,75.99,23689.0,75.068,75.0877,75.0581,75.068,23689.0
2024-10-11 13:15:00,76.0,76.0,75.93,75.97,9395.0,75.0779,75.0779,75.0087,75.0482,9395.0
2024-10-11 13:20:00,75.98,76.01,75.97,76.0,8812.0,75.0581,75.0877,75.0482,75.0779,8812.0
2024-10-11 13:25:00,76.0,76.07,76.0,76.06,5908.0,75.0779,75.147,75.0779,75.1371,5908.0
2024-10-11 13:30:00,76.05,76.05,75.99,75.99,5438.0,75.1273,75.1273,75.068,75.068,5438.0
2024-10-11 13:35:00,75.98,76.03,75.97,76.03,5669.0,75.0581,75.1075,75.0482,75.1075,5669.0
2024-10-11 13:40:00,76.03,76.03,75.95,75.95,14739.0,75.1075,75.1075,75.0285,75.0285,14739.0
2024-10-11 13:45:00,75.95,76.01,75.93,75.98,14262.0,75.0285,75.0877,75.0087,75.0581,14262.0
2024-10-11 13:50:00,75.97,76.01,75.96,76.0,6466.0,75.0482,75.0877,75.0383,75.0779,6466.0
2024-10-11 13:55:00,76.0,76.02,75.95,75.98,21917.0,75.0779,75.0976,75.0285,75.0581,21917.0
2024-10-11 14:00:00,75.98,76.02,75.98,75.98,9088.0,75.0581,75.0976,75.0581,75.0581,9088.0
2024-10-11 14:05:00,75.99,76.0,75.95,75.99,7595.0,75.068,75.0779,75.0285,75.068,7595.0
2024-10-11 14:10:00,76.0,76.0,75.95,75.99,26525.0,75.0779,75.0779,75.0285,75.068,26525.0
2024-10-11 14:15:00,75.99,76.04,75.97,76.03,4300.0,75.068,75.1174,75.0482,75.1075,4300.0
2024-10-11 14:20:00,76.03,76.05,76.02,76.04,10801.0,75.1075,75.1273,75.0976,75.1174,10801.0
2024-10-11 14:25:00,76.03,76.04,76.0,76.0,55788.0,75.1075,75.1174,75.0779,75.0779,55788.0
2024-10-11 14:30:00,75.99,76.01,75.97,75.98,35412.0,75.068,75.0877,75.0482,75.0581,35412.0
2024-10-11 14:35:00,75.98,75.99,75.94,75.98,43539.0,75.0581,75.068,75.0186,75.0581,43539.0
2024-10-11 14:40:00,75.99,76.01,75.96,76.0,8421.0,75.068,75.0877,75.0383,75.0779,8421.0
2024-10-11 14:45:00,76.02,76.05,76.01,76.03,9926.0,75.0976,75.1273,75.0877,75.1075,9926.0
2024-10-11 14:50:00,76.02,76.04,75.99,75.99,5655.0,75.0976,75.1174,75.068,75.068,5655.0
2024-10-11 14:55:00,76.0,76.02,75.95,75.95,38356.0,75.0779,75.0976,75.0285,75.0285,38356.0
2024-10-11 15:00:00,75.95,75.96,75.92,75.94,18518.0,75.0285,75.0383,74.9988,75.0186,18518.0
2024-10-11 15:05:00,75.94,76.03,75.94,75.99,24932.0,75.0186,75.1075,75.0186,75.068,24932.0
2024-10-11 15:10:00,75.99,76.02,75.98,76.02,15685.0,75.068,75.0976,75.0581,75.0976,15685.0
2024-10-11 15:15:00,76.02,76.03,76.0,76.02,10680.0,75.0976,75.1075,75.0779,75.0976,10680.0
2024-10-11 15:20:00,76.02,76.04,75.99,76.01,19828.0,75.0976,75.1174,75.068,75.0877,19828.0
2024-10-11 15:25:00,76.0,76.01,75.96,75.96,12368.0,75.0779,75.0877,75.0383,75.0383,12368.0
2024-10-11 15:30:00,75.95,75.97,75.94,75.96,31714.0,75.0285,75.0482,75.0186,75.0383,31714.0
2024-10-11 15:35:00,75.95,76.01,75.95,76.0,48957.0,75.0285,75.0877,75.0285,75.0779,48957.0
2024-10-11 15:40:00,76.0,76.0,75.94,75.94,13863.0,75.0779,75.0779,75.0186,75.0186,13863.0
2024-10-11 15:45:00,75.93,76.02,75.93,76.01,152806.0,75.0087,75.0976,75.0087,75.0877,152806.0
2024-10-11 15:50:00,76.01,76.04,75.98,76.02,86263.0,75.0877,75.1174,75.0581,75.0976,86263.0
2024-10-11 15:55:00,76.02,76.06,76.0,76.02,117153.0,75.0976,75.1371,75.0779,75.0976,117153.0
2024-10-14 09:30:00,75.99,76.07,75.47,75.56,199364.0,75.068,75.147,74.5543,74.6432,199364.0
2024-10-14 09:35:00,75.54,75.55,75.42,75.45,187455.0,74.6234,74.6333,74.5049,74.5345,187455.0
2024-10-14 09:40:00,75.45,75.65,75.44,75.58,111428.0,74.5345,74.7321,74.5247,74.663,111428.0
2024-10-14 09:45:00,75.55,75.87,75.53,75.87,46190.0,74.6333,74.9494,74.6136,74.9494,46190.0
2024-10-14 09:50:00,75.89,75.95,75.67,75.68,48457.0,74.9692,75.0285,74.7519,74.7617,48457.0
2024-10-14 09:55:00,75.68,75.75,75.62,75.69,11708.0,74.7617,74.8309,74.7025,74.7716,11708.0
2024-10-14 10:00:00,75.7,75.95,75.65,75.89,99122.0,74.7815,75.0285,74.7321,74.9692,99122.0
2024-10-14 10:05:00,75.86,75.99,75.74,75.99,133214.0,74.9396,75.068,74.821,75.068,133214.0
2024-10-14 10:10:00,75.98,76.03,75.85,75.92,181528.0,75.0581,75.1075,74.9297,74.9988,181528.0
2024-10-14 10:15:00,75.93,75.93,75.66,75.66,69887.0,75.0087,75.0087,74.742,74.742,69887.0
2024-10-14 10:20:00,75.67,75.84,75.67,75.79,41987.0,74.7519,74.9198,74.7519,74.8704,41987.0
2024-10-14 10:25:00,75.78,75.83,75.73,75.77,8242.0,74.8605,74.9099,74.8111,74.8506,8242.0
2024-10-14 10:30:00,75.77,75.79,75.67,75.69,24521.0,74.8506,74.8704,74.7519,74.7716,24521.0
2024-10-14 10:35:00,75.69,75.7,75.59,75.65,19668.0,74.7716,74.7815,74.6728,74.7321,19668.0
2024-10-14 10:40:00,75.66,75.74,75.58,75.7,13553.0,74.742,74.821,74.663,74.7815,13553.0
2024-10-14 10:45:00,75.71,75.73,75.65,75.66,14899.0,74.7914,74.8111,74.7321,74.742,14899.0
2024-10-14 10:50:00,75.65,75.73,75.61,75.72,34540.0,74.7321,74.8111,74.6926,74.8013,34540.0
2024-10-14 10:55:00,75.72,75.73,75.64,75.67,20998.0,74.8013,74.8111,74.7222,74.7519,20998.0
2024-10-14 11:00:00,75.66,75.74,75.58,75.69,19605.0,74.742,74.821,74.663,74.7716,19605.0
2024-10-14 11:05:00,75.7,75.89,75.69,75.87,88413.0,74.7815,74.9692,74.7716,74.9494,88413.0
2024-10-14 11:10:00,75.87,75.97,75.86,75.95,52829.0,74.9494,75.0482,74.9396,75.0285,52829.0
2024-10-14 11:15:00,75.95,76.01,75.93,75.97,17963.0,75.0285,75.0877,75.0087,75.0482,17963.0
2024-10-14 11:20:00,75.96,75.96,75.77,75.79,32017.0,75.0383,75.0383,74.8506,74.8704,32017.0
2024-10-14 11:25:00,75.78,75.86,75.75,75.75,104402.0,74.8605,74.9396,74.8309,74.8309,104402.0
2024-10-14 11:30:00,75.75,75.79,75.68,75.78,55068.0,74.8309,74.8704,74.7617,74.8605,55068.0
2024-10-14 11:35:00,75.77,75.86,75.76,75.85,51534.0,74.8506,74.9396,74.8408,74.9297,51534.0
2024-10-14 11:40:00,75.83,75.92,75.81,75.89,21487.0,74.9099,74.9988,74.8902,74.9692,21487.0
2024-10-14 11:45:00,75.9,75.92,75.85,75.85,10954.0,74.9791,74.9988,74.9297,74.9297,10954.0
2024-10-14 11:50:00,75.86,75.93,75.85,75.93,10992.0,74.9396,75.0087,74.9297,75.0087,10992.0
2024-10-14 11:55:00,75.92,75.95,75.9,75.91,13474.0,74.9988,75.0285,74.9791,74.9889,13474.0
2024-10-14 12:00:00,75.92,75.95,75.92,75.93,8379.0,74.9988,75.0285,74.9988,75.0087,8379.0
2024-10-14 12:05:00,75.93,75.96,75.91,75.93,13540.0,75.0087,75.0383,74.9889,75.0087,13540.0
2024-10-14 12:10:00,75.94,76.01,75.93,76.0,10649.0,75.0186,75.0877,75.0087,75.0779,10649.0
2024-10-14 12:15:00,76.0,76.0,75.94,75.95,11380.0,75.0779,75.0779,75.0186,75.0285,11380.0
2024-10-14 12:20:00,75.96,76.05,75.96,76.02,45278.0,75.0383,75.1273,75.0383,75.0976,45278.0
2024-10-14 12:25:00,76.0,76.03,75.94,76.02,74474.0,75.0779,75.1075,75.0186,75.0976,74474.0
2024-10-14 12:30:00,76.01,76.01,75.93,75.93,8498.0,75.0877,75.0877,75.0087,75.0087,8498.0
2024-10-14 12:35:00,75.92,75.98,75.91,75.96,9681.0,74.9988,75.0581,74.9889,75.0383,9681.0
2024-10-14 12:40:00,75.96,75.99,75.93,75.96,36612.0,75.0383,75.068,75.0087,75.0383,36612.0
2024-10-14 12:45:00,75.95,76.04,75.95,76.04,14045.0,75.0285,75.1174,75.0285,75.1174,14045.0
2024-10-14 12:50:00,76.03,76.03,75.98,76.02,35607.0,75.1075,75.1075,75.0581,75.0976,35607.0
2024-10-14 12:55:00,76.02,76.04,75.99,76.02,8423.0,75.0976,75.1174,75.068,75.0976,8423.0
2024-10-14 13:00:00,76.01,76.04,76.0,76.02,6331.0,75.0877,75.1174,75.0779,75.0976,6331.0
2024-10-14 13:05:00,76.02,76.02,75.97,75.98,8152.0,75.0976,75.0976,75.0482,75.0581,8152.0
2024-10-14 13:10:00,75.98,75.99,75.92,75.94,32927.0,75.0581,75.068,74.9988,75.0186,32927.0
2024-10-14 13:15:00,75.94,75.97,75.93,75.96,12688.0,75.0186,75.0482,75.0087,75.0383,12688.0
2024-10-14 13:20:00,75.95,75.96,75.92,75.93,9049.0,75.0285,75.0383,74.9988,75.0087,9049.0
2024-10-14 13:25:00,75.92,75.93,75.86,75.86,7550.0,74.9988,75.0087,74.9396,74.9396,7550.0
2024-10-14 13:30:00,75.86,75.87,75.84,75.86,10751.0,74.9396,74.9494,74.9198,74.9396,10751.0
2024-10-14 13:35:00,75.86,75.96,75.85,75.95,20347.0,74.9396,75.0383,74.9297,75.0285,20347.0
2024-10-14 13:40:00,75.94,75.98,75.92,75.98,11718.0,75.0186,75.0581,74.9988,75.0581,11718.0
2024-10-14 13:45:00,75.98,75.99,75.95,75.96,6975.0,75.0581,75.068,75.0285,75.0383,6975.0
2024-10-14 13:50:00,75.96,76.01,75.95,76.0,13349.0,75.0383,75.0877,75.0285,75.0779,13349.0
2024-10-14 13:55:00,76.0,76.03,75.98,76.0,9176.0,75.0779,75.1075,75.0581,75.0779,9176.0
2024-10-14 14:00:00,76.01,76.02,75.95,75.98,16695.0,75.0877,75.0976,75.0285,75.0581,16695.0
2024-10-14 14:05:00,75.99,76.05,75.99,76.02,28691.0,75.068,75.1273,75.068,75.0976,28691.0
2024-10-14 14:10:00,76.03,76.07,76.01,76.07,44820.0,75.1075,75.147,75.0877,75.147,44820.0
2024-10-14 14:15:00,76.08,76.1,76.02,76.03,46432.0,75.1569,75.1766,75.0976,75.1075,46432.0
2024-10-14 14:20:00,76.03,76.03,75.96,76.0,32193.0,75.1075,75.1075,75.0383,75.0779,32193.0
2024-10-14 14:25:00,76.0,76.04,75.99,76.02,57428.0,75.0779,75.1174,75.068,75.0976,57428.0
2024-10-14 14:30:00,76.02,76.02,75.98,76.01,42676.0,75.0976,75.0976,75.0581,75.0877,42676.0
2024-10-14 14:35:00,76.01,76.03,75.98,76.0,42700.0,75.0877,75.1075,75.0581,75.0779,42700.0
2024-10-14 14:40:00,76.0,76.02,75.98,75.98,68168.0,75.0779,75.0976,75.0581,75.0581,68168.0
2024-10-14 14:45:00,75.98,75.99,75.95,75.96,78003.0,75.0581,75.068,75.0285,75.0383,78003.0
2024-10-14 14:50:00,75.96,75.97,75.93,75.94,15074.0,75.0383,75.0482,75.0087,75.0186,15074.0
2024-10-14 14:55:00,75.94,75.97,75.93,75.94,13285.0,75.0186,75.0482,75.0087,75.0186,13285.0
2024-10-14 15:00:00,75.93,75.95,75.9,75.94,112518.0,75.0087,75.0285,74.9791,75.0186,112518.0
2024-10-14 15:05:00,75.94,75.98,75.93,75.98,35478.0,75.0186,75.0581,75.0087,75.0581,35478.0
2024-10-14 15:10:00,75.98,76.02,75.97,75.99,17978.0,75.0581,75.0976,75.0482,75.068,17978.0
2024-10-14 15:15:00,76.0,76.03,75.98,76.02,17733.0,75.0779,75.1075,75.0581,75.0976,17733.0
2024-10-14 15:20:00,76.02,76.04,75.99,76.04,20416.0,75.0976,75.1174,75.068,75.1174,20416.0
2024-10-14 15:25:00,76.04,76.07,76.02,76.05,10442.0,75.1174,75.147,75.0976,75.1273,10442.0
2024-10-14 15:30:00,76.04,76.11,76.03,76.08,34111.0,75.1174,75.1865,75.1075,75.1569,34111.0
2024-10-14 15:35:00,76.09,76.12,76.0,76.05,88220.0,75.1668,75.1964,75.0779,75.1273,88220.0
2024-10-14 15:40:00,76.05,76.07,76.02,76.03,34062.0,75.1273,75.147,75.0976,75.1075,34062.0
2024-10-14 15:45:00,76.03,76.09,76.02,76.07,38358.0,75.1075,75.1668,75.0976,75.147,38358.0
2024-10-14 15:50:00,76.06,76.1,76.01,76.09,65360.0,75.1371,75.1766,75.0877,75.1668,65360.0
2024-10-14 15:55:00,76.09,76.18,76.08,76.14,241158.0,75.1668,75.2557,75.1569,75.2162,241158.0
2024-10-15 09:30:00,76.17,76.92,76.17,76.83,197630.0,75.2458,75.9867,75.2458,75.8978,197630.0
2024-10-15 09:35:00,76.83,76.91,76.57,76.89,243111.0,75.8978,75.9768,75.6409,75.9571,243111.0
2024-10-15 09:40:00,76.9,77.04,76.87,77.01,83337.0,75.9669,76.1052,75.9373,76.0756,83337.0
2024-10-15 09:45:00,77.01,77.47,77.01,77.46,186552.0,76.0756,76.53,76.0756,76.5201,186552.0
2024-10-15 09:50:00,77.44,77.45,77.24,77.35,115046.0,76.5004,76.5103,76.3028,76.4115,115046.0
2024-10-15 09:55:00,77.38,77.4,77.16,77.21,53027.0,76.4411,76.4609,76.2238,76.2732,53027.0
2024-10-15 10:00:00,77.22,77.41,77.22,77.39,77773.0,76.2831,76.4707,76.2831,76.451,77773.0
2024-10-15 10:05:00,77.37,77.69,77.35,77.68,294272.0,76.4312,76.7474,76.4115,76.7375,294272.0
2024-10-15 10:10:00,77.69,77.73,77.54,77.54,256176.0,76.7474,76.7869,76.5992,76.5992,256176.0
2024-10-15 10:15:00,77.53,77.81,77.51,77.81,133077.0,76.5893,76.8659,76.5695,76.8659,133077.0
2024-10-15 10:20:00,77.81,77.85,77.68,77.7,181876.0,76.8659,76.9054,76.7375,76.7572,181876.0
2024-10-15 10:25:00,77.7,77.81,77.66,77.69,106474.0,76.7572,76.8659,76.7177,76.7474,106474.0
2024-10-15 10:30:00,77.68,77.69,77.47,77.55,249108.0,76.7375,76.7474,76.53,76.6091,249108.0
2024-10-15 10:35:00,77.54,77.59,77.36,77.41,54195.0,76.5992,76.6486,76.4214,76.4707,54195.0
2024-10-15 10:40:00,77.41,77.52,77.36,77.46,79360.0,76.4707,76.5794,76.4214,76.5201,79360.0
2024-10-15 10:45:00,77.45,77.67,77.33,77.64,197588.0,76.5103,76.7276,76.3917,76.698,197588.0
2024-10-15 10:50:00,77.64,77.84,77.55,77.81,191715.0,76.698,76.8955,76.6091,76.8659,191715.0
2024-10-15 10:55:00,77.82,77.83,77.61,77.7,104466.0,76.8758,76.8857,76.6683,76.7572,104466.0
2024-10-15 11:00:00,77.69,77.85,77.68,77.84,52723.0,76.7474,76.9054,76.7375,76.8955,52723.0
2024-10-15 11:05:00,77.83,77.84,77.72,77.73,19737.0,76.8857,76.8955,76.777,76.7869,19737.0
2024-10-15 11:10:00,77.73,77.8,77.69,77.73,9810.0,76.7869,76.856,76.7474,76.7869,9810.0
2024-10-15 11:15:00,77.75,77.82,77.74,77.81,17611.0,76.8066,76.8758,76.7967,76.8659,17611.0
2024-10-15 11:20:00,77.8,77.86,77.8,77.82,14846.0,76.856,76.9153,76.856,76.8758,14846.0
2024-10-15 11:25:00,77.82,77.94,77.82,77.91,62016.0,76.8758,76.9943,76.8758,76.9647,62016.0
2024-10-15 11:30:00,77.92,77.99,77.9,77.96,15088.0,76.9746,77.0437,76.9548,77.0141,15088.0
2024-10-15 11:35:00,77.96,77.97,77.91,77.91,77836.0,77.0141,77.024,76.9647,76.9647,77836.0
2024-10-15 11:40:00,77.91,77.99,77.88,77.98,18603.0,76.9647,77.0437,76.935,77.0338,18603.0
2024-10-15 11:45:00,77.97,77.97,77.72,77.75,194482.0,77.024,77.024,76.777,76.8066,194482.0
2024-10-15 11:50:00,77.75,77.77,77.58,77.61,98700.0,76.8066,76.8264,76.6387,76.6683,98700.0
2024-10-15 11:55:00,77.62,77.64,77.57,77.61,48821.0,76.6782,76.698,76.6288,76.6683,48821.0
2024-10-15 12:00:00,77.63,77.73,77.6,77.7,77578.0,76.6881,76.7869,76.6584,76.7572,77578.0
2024-10-15 12:05:00,77.7,77.74,77.65,77.71,58303.0,76.7572,76.7967,76.7078,76.7671,58303.0
2024-10-15 12:10:00,77.73,77.82,77.72,77.81,12093.0,76.7869,76.8758,76.777,76.8659,12093.0
2024-10-15 12:15:00,77.82,77.84,77.76,77.84,47795.0,76.8758,76.8955,76.8165,76.8955,47795.0
2024-10-15 12:20:00,77.84,77.88,77.81,77.88,73650.0,76.8955,76.935,76.8659,76.935,73650.0
2024-10-15 12:25:00,77.88,77.92,77.85,77.91,26644.0,76.935,76.9746,76.9054,76.9647,26644.0
2024-10-15 12:30:00,77.91,77.99,77.85,77.99,45926.0,76.9647,77.0437,76.9054,77.0437,45926.0
2024-10-15 12:35:00,77.99,78.04,77.94,77.98,148862.0,77.0437,77.0931,76.9943,77.0338,148862.0
2024-10-15 12:40:00,77.98,78.0,77.86,77.91,43216.0,77.0338,77.0536,76.9153,76.9647,43216.0
2024-10-15 12:45:00,77.92,77.95,77.88,77.88,41385.0,76.9746,77.0042,76.935,76.935,41385.0
2024-10-15 12:50:00,77.88,77.88,77.77,77.81,19576.0,76.935,76.935,76.8264,76.8659,19576.0
2024-10-15 12:55:00,77.81,77.83,77.78,77.79,19080.0,76.8659,76.8857,76.8363,76.8461,19080.0
2024-10-15 13:00:00,77.8,77.87,77.78,77.8,12955.0,76.856,76.9252,76.8363,76.856,12955.0
2024-10-15 13:05:00,77.79,77.79,77.63,77.63,9440.0,76.8461,76.8461,76.6881,76.6881,9440.0
2024-10-15 13:10:00,77.6,77.76,77.58,77.76,99598.0,76.6584,76.8165,76.6387,76.8165,99598.0
2024-10-15 13:15:00,77.76,77.8,77.73,77.77,46589.0,76.8165,76.856,76.7869,76.8264,46589.0
2024-10-15 13:20:00,77.76,77.8,77.74,77.79,8341.0,76.8165,76.856,76.7967,76.8461,8341.0
2024-10-15 13:25:00,77.79,77.79,77.72,77.75,10067.0,76.8461,76.8461,76.777,76.8066,10067.0
2024-10-15 13:30:00,77.75,77.8,77.69,77.69,7900.0,76.8066,76.856,76.7474,76.7474,7900.0
2024-10-15 13:35:00,77.7,77.73,77.67,77.68,65854.0,76.7572,76.7869,76.7276,76.7375,65854.0
2024-10-15 13:40:00,77.69,77.77,77.69,77.72,9472.0,76.7474,76.8264,76.7474,76.777,9472.0
2024-10-15 13:45:00,77.71,77.76,77.69,77.73,8509.0,76.7671,76.8165,76.7474,76.7869,8509.0
2024-10-15 13:50:00,77.73,77.75,77.68,77.71,14734.0,76.7869,76.8066,76.7375,76.7671,14734.0
2024-10-15 13:55:00,77.72,77.72,77.53,77.59,164602.0,76.777,76.777,76.5893,76.6486,164602.0
2024-10-15 14:00:00,77.59,77.71,77.53,77.68,64375.0,76.6486,76.7671,76.5893,76.7375,64375.0
2024-10-15 14:05:00,77.67,77.68,77.56,77.59,78409.0,76.7276,76.7375,76.6189,76.6486,78409.0
2024-10-15 14:10:00,77.59,77.64,77.58,77.61,8776.0,76.6486,76.698,76.6387,76.6683,8776.0
2024-10-15 14:15:00,77.61,77.61,77.5,77.54,44983.0,76.6683,76.6683,76.5597,76.5992,44983.0
2024-10-15 14:20:00,77.53,77.6,77.51,77.59,9878.0,76.5893,76.6584,76.5695,76.6486,9878.0
2024-10-15 14:25:00,77.59,77.6,77.45,77.5,69151.0,76.6486,76.6584,76.5103,76.5597,69151.0
2024-10-15 14:30:00,77.5,77.61,77.5,77.57,10830.0,76.5597,76.6683,76.5597,76.6288,10830.0
2024-10-15 14:35:00,77.56,77.57,77.48,77.51,73453.0,76.6189,76.6288,76.5399,76.5695,73453.0
2024-10-15 14:40:00,77.52,77.57,77.51,77.56,26627.0,76.5794,76.6288,76.5695,76.6189,26627.0
2024-10-15 14:45:00,77.57,77.6,77.56,77.56,17150.0,76.6288,76.6584,76.6189,76.6189,17150.0
2024-10-15 14:50:00,77.55,77.68,77.54,77.62,79903.0,76.6091,76.7375,76.5992,76.6782,79903.0
2024-10-15 14:55:00,77.62,77.66,77.55,77.55,24338.0,76.6782,76.7177,76.6091,76.6091,24338.0
2024-10-15 15:00:00,77.56,77.57,77.46,77.46,15859.0,76.6189,76.6288,76.5201,76.5201,15859.0
2024-10-15 15:05:00,77.46,77.5,77.38,77.41,60250.0,76.5201,76.5597,76.4411,76.4707,60250.0
2024-10-15 15:10:00,77.42,77.47,77.32,77.34,133937.0,76.4806,76.53,76.3818,76.4016,133937.0
2024-10-15 15:15:00,77.34,77.45,77.34,77.44,96720.0,76.4016,76.5103,76.4016,76.5004,96720.0
2024-10-15 15:20:00,77.43,77.48,77.4,77.42,62597.0,76.4905,76.5399,76.4609,76.4806,62597.0
2024-10-15 15:25:00,77.42,77.46,77.37,77.37,42515.0,76.4806,76.5201,76.4312,76.4312,42515.0
2024-10-15 15:30:00,77.37,77.39,77.26,77.29,95201.0,76.4312,76.451,76.3226,76.3522,95201.0
2024-10-15 15:35:00,77.28,77.29,77.13,77.26,160505.0,76.3423,76.3522,76.1941,76.3226,160505.0
2024-10-15 15:40:00,77.26,77.36,77.24,77.31,164069.0,76.3226,76.4214,76.3028,76.372,164069.0
2024-10-15 15:45:00,77.31,77.34,77.25,77.31,92023.0,76.372,76.4016,76.3127,76.372,92023.0
2024-10-15 15:50:00,77.31,77.33,77.19,77.3,166685.0,76.372,76.3917,76.2534,76.3621,166685.0
2024-10-15 15:55:00,77.29,77.29,77.14,77.2,437511.0,76.3522,76.3522,76.204,76.2633,437511.0
2024-10-16 09:30:00,77.67,77.67,77.5,77.59,37864.0,76.7276,76.7276,76.5597,76.6486,37864.0
2024-10-16 09:35:00,77.63,77.7,77.53,77.69,14323.0,76.6881,76.7572,76.5893,76.7474,14323.0
2024-10-16 09:40:00,77.7,77.82,77.6,77.82,134211.0,76.7572,76.8758,76.6584,76.8758,134211.0
2024-10-16 09:45:00,77.84,78.03,77.82,77.83,90320.0,76.8955,77.0832,76.8758,76.8857,90320.0
2024-10-16 09:50:00,77.84,77.85,77.74,77.77,44068.0,76.8955,76.9054,76.7967,76.8264,44068.0
2024-10-16 09:55:00,77.77,77.98,77.76,77.95,145714.0,76.8264,77.0338,76.8165,77.0042,145714.0
2024-10-16 10:00:00,77.97,78.13,77.96,78.09,74183.0,77.024,77.182,77.0141,77.1425,74183.0
2024-10-16 10:05:00,78.11,78.21,78.1,78.12,108937.0,77.1623,77.261,77.1524,77.1721,108937.0
2024-10-16 10:10:00,78.12,78.2,78.07,78.16,83697.0,77.1721,77.2512,77.1227,77.2116,83697.0
2024-10-16 10:15:00,78.17,78.39,78.16,78.24,109022.0,77.2215,77.4389,77.2116,77.2907,109022.0
2024-10-16 10:20:00,78.25,78.25,78.13,78.17,116295.0,77.3006,77.3006,77.182,77.2215,116295.0
2024-10-16 10:25:00,78.16,78.16,78.0,78.02,30954.0,77.2116,77.2116,77.0536,77.0733,30954.0
2024-10-16 10:30:00,78.01,78.27,78.0,78.26,29160.0,77.0635,77.3203,77.0536,77.3104,29160.0
2024-10-16 10:35:00,78.27,78.29,78.13,78.21,31213.0,77.3203,77.3401,77.182,77.261,31213.0
2024-10-16 10:40:00,78.21,78.26,78.11,78.22,48782.0,77.261,77.3104,77.1623,77.2709,48782.0
2024-10-16 10:45:00,78.23,78.3,78.17,78.26,44359.0,77.2808,77.35,77.2215,77.3104,44359.0
2024-10-16 10:50:00,78.27,78.35,78.24,78.25,81702.0,77.3203,77.3993,77.2907,77.3006,81702.0
2024-10-16 10:55:00,78.29,78.29,78.22,78.27,31275.0,77.3401,77.3401,77.2709,77.3203,31275.0
2024-10-16 11:00:00,78.27,78.33,78.22,78.3,41688.0,77.3203,77.3796,77.2709,77.35,41688.0
2024-10-16 11:05:00,78.29,78.4,78.27,78.35,61304.0,77.3401,77.4487,77.3203,77.3993,61304.0
2024-10-16 11:10:00,78.35,78.4,78.31,78.38,53970.0,77.3993,77.4487,77.3598,77.429,53970.0
2024-10-16 11:15:00,78.38,78.4,78.33,78.35,22160.0,77.429,77.4487,77.3796,77.3993,22160.0
2024-10-16 11:20:00,78.36,78.37,78.25,78.3,37708.0,77.4092,77.4191,77.3006,77.35,37708.0
2024-10-16 11:25:00,78.29,78.31,78.2,78.26,28182.0,77.3401,77.3598,77.2512,77.3104,28182.0
2024-10-16 11:30:00,78.23,78.29,78.21,78.23,7345.0,77.2808,77.3401,77.261,77.2808,7345.0
2024-10-16 11:35:00,78.22,78.28,78.17,78.2,42097.0,77.2709,77.3302,77.2215,77.2512,42097.0
2024-10-16 11:40:00,78.21,78.26,78.21,78.23,64110.0,77.261,77.3104,77.261,77.2808,64110.0
2024-10-16 11:45:00,78.22,78.22,78.11,78.17,47398.0,77.2709,77.2709,77.1623,77.2215,47398.0
2024-10-16 11:50:00,78.18,78.2,78.13,78.14,8009.0,77.2314,77.2512,77.182,77.1919,8009.0
2024-10-16 11:55:00,78.15,78.17,78.13,78.16,27128.0,77.2018,77.2215,77.182,77.2116,27128.0
2024-10-16 12:00:00,78.17,78.22,78.17,78.18,18705.0,77.2215,77.2709,77.2215,77.2314,18705.0
2024-10-16 12:05:00,78.17,78.23,78.16,78.22,14852.0,77.2215,77.2808,77.2116,77.2709,14852.0
2024-10-16 12:10:00,78.22,78.27,78.19,78.27,5489.0,77.2709,77.3203,77.2413,77.3203,5489.0
2024-10-16 12:15:00,78.28,78.28,78.19,78.25,15992.0,77.3302,77.3302,77.2413,77.3006,15992.0
2024-10-16 12:20:00,78.25,78.26,78.23,78.24,5345.0,77.3006,77.3104,77.2808,77.2907,5345.0
2024-10-16 12:25:00,78.25,78.3,78.2,78.2,9609.0,77.3006,77.35,77.2512,77.2512,9609.0
2024-10-16 12:30:00,78.21,78.22,78.15,78.18,25892.0,77.261,77.2709,77.2018,77.2314,25892.0
2024-10-16 12:35:00,78.19,78.26,78.19,78.26,19276.0,77.2413,77.3104,77.2413,77.3104,19276.0
2024-10-16 12:40:00,78.25,78.27,78.23,78.27,6866.0,77.3006,77.3203,77.2808,77.3203,6866.0
2024-10-16 12:45:00,78.27,78.28,78.25,78.25,2300.0,77.3203,77.3302,77.3006,77.3006,2300.0
2024-10-16 12:50:00,78.25,78.26,78.2,78.21,5560.0,77.3006,77.3104,77.2512,77.261,5560.0
2024-10-16 12:55:00,78.21,78.23,78.18,78.23,5057.0,77.261,77.2808,77.2314,77.2808,5057.0
2024-10-16 13:00:00,78.25,78.25,78.17,78.2,29327.0,77.3006,77.3006,77.2215,77.2512,29327.0
2024-10-16 13:05:00,78.2,78.21,78.15,78.16,6442.0,77.2512,77.261,77.2018,77.2116,6442.0
2024-10-16 13:10:00,78.16,78.25,78.16,78.23,6141.0,77.2116,77.3006,77.2116,77.2808,6141.0
2024-10-16 13:15:00,78.22,78.24,78.19,78.19,5448.0,77.2709,77.2907,77.2413,77.2413,5448.0
2024-10-16 13:20:00,78.19,78.3,78.19,78.29,21552.0,77.2413,77.35,77.2413,77.3401,21552.0
2024-10-16 13:25:00,78.29,78.31,78.28,78.28,23376.0,77.3401,77.3598,77.3302,77.3302,23376.0
2024-10-16 13:30:00,78.28,78.32,78.28,78.32,12760.0,77.3302,77.3697,77.3302,77.3697,12760.0
2024-10-16 13:35:00,78.32,78.35,78.29,78.34,12122.0,77.3697,77.3993,77.3401,77.3895,12122.0
2024-10-16 13:40:00,78.35,78.37,78.32,78.34,23487.0,77.3993,77.4191,77.3697,77.3895,23487.0
2024-10-16 13:45:00,78.34,78.37,78.33,78.37,26925.0,77.3895,77.4191,77.3796,77.4191,26925.0
2024-10-16 13:50:00,78.38,78.39,78.33,78.35,28251.0,77.429,77.4389,77.3796,77.3993,28251.0
2024-10-16 13:55:00,78.35,78.39,78.34,78.39,2787.0,77.3993,77.4389,77.3895,77.4389,2787.0
2024-10-16 14:00:00,78.38,78.43,78.37,78.4,33616.0,77.429,77.4784,77.4191,77.4487,33616.0
2024-10-16 14:05:00,78.41,78.46,78.41,78.46,6386.0,77.4586,77.508,77.4586,77.508,6386.0
2024-10-16 14:10:00,78.45,78.52,78.45,78.51,18986.0,77.4981,77.5673,77.4981,77.5574,18986.0
2024-10-16 14:15:00,78.51,78.57,78.51,78.54,32207.0,77.5574,77.6167,77.5574,77.587,32207.0
2024-10-16 14:20:00,78.53,78.56,78.51,78.51,10664.0,77.5772,77.6068,77.5574,77.5574,10664.0
2024-10-16 14:25:00,78.51,78.52,78.48,78.5,11508.0,77.5574,77.5673,77.5278,77.5475,11508.0
2024-10-16 14:30:00,78.5,78.5,78.45,78.47,15161.0,77.5475,77.5475,77.4981,77.5179,15161.0
2024-10-16 14:35:00,78.47,78.51,78.41,78.42,5242.0,77.5179,77.5574,77.4586,77.4685,5242.0
2024-10-16 14:40:00,78.43,78.48,78.41,78.46,85146.0,77.4784,77.5278,77.4586,77.508,85146.0
2024-10-16 14:45:00,78.46,78.46,78.42,78.42,4189.0,77.508,77.508,77.4685,77.4685,4189.0
2024-10-16 14:50:00,78.42,78.46,78.38,78.38,27328.0,77.4685,77.508,77.429,77.429,27328.0
2024-10-16 14:55:00,78.38,78.43,78.36,78.39,46571.0,77.429,77.4784,77.4092,77.4389,46571.0
2024-10-16 15:00:00,78.39,78.41,78.35,78.4,37771.0,77.4389,77.4586,77.3993,77.4487,37771.0
2024-10-16 15:05:00,78.41,78.45,78.39,78.44,68923.0,77.4586,77.4981,77.4389,77.4883,68923.0
2024-10-16 15:10:00,78.45,78.47,78.42,78.42,39026.0,77.4981,77.5179,77.4685,77.4685,39026.0
2024-10-16 15:15:00,78.42,78.47,78.42,78.47,14564.0,77.4685,77.5179,77.4685,77.5179,14564.0
2024-10-16 15:20:00,78.47,78.5,78.45,78.5,19496.0,77.5179,77.5475,77.4981,77.5475,19496.0
2024-10-16 15:25:00,78.48,78.5,78.45,78.45,30268.0,77.5278,77.5475,77.4981,77.4981,30268.0
2024-10-16 15:30:00,78.45,78.54,78.44,78.54,40564.0,77.4981,77.587,77.4883,77.587,40564.0
2024-10-16 15:35:00,78.54,78.64,78.53,78.61,186498.0,77.587,77.6858,77.5772,77.6562,186498.0
2024-10-16 15:40:00,78.62,78.63,78.52,78.55,69329.0,77.6661,77.6759,77.5673,77.5969,69329.0
2024-10-16 15:45:00,78.55,78.59,78.49,78.49,128855.0,77.5969,77.6364,77.5376,77.5376,128855.0
2024-10-16 15:50:00,78.5,78.51,78.46,78.46,129317.0,77.5475,77.5574,77.508,77.508,129317.0
2024-10-16 15:55:00,78.46,78.5,78.41,78.44,573161.0,77.508,77.5475,77.4586,77.4883,573161.0
2024-10-17 09:30:00,78.64,78.68,78.24,78.51,146930.0,77.6858,77.7253,77.2907,77.5574,146930.0
2024-10-17 09:35:00,78.45,78.49,78.3,78.41,121635.0,77.4981,77.5376,77.35,77.4586,121635.0
2024-10-17 09:40:00,78.39,78.5,78.35,78.41,39788.0,77.4389,77.5475,77.3993,77.4586,39788.0
2024-10-17 09:45:00,78.39,78.47,78.27,78.27,125055.0,77.4389,77.5179,77.3203,77.3203,125055.0
2024-10-17 09:50:00,78.27,78.38,78.26,78.29,26447.0,77.3203,77.429,77.3104,77.3401,26447.0
2024-10-17 09:55:00,78.22,78.37,78.14,78.32,32897.0,77.2709,77.4191,77.1919,77.3697,32897.0
2024-10-17 10:00:00,78.32,78.43,78.18,78.18,66494.0,77.3697,77.4784,77.2314,77.2314,66494.0
2024-10-17 10:05:00,78.19,78.35,78.12,78.29,32153.0,77.2413,77.3993,77.1721,77.3401,32153.0
2024-10-17 10:10:00,78.32,78.35,78.21,78.23,71450.0,77.3697,77.3993,77.261,77.2808,71450.0
2024-10-17 10:15:00,78.22,78.27,78.08,78.08,60440.0,77.2709,77.3203,77.1326,77.1326,60440.0
2024-10-17 10:20:00,78.08,78.17,78.02,78.15,85167.0,77.1326,77.2215,77.0733,77.2018,85167.0
2024-10-17 10:25:00,78.17,78.17,77.94,78.05,124726.0,77.2215,77.2215,76.9943,77.103,124726.0
2024-10-17 10:30:00,78.05,78.07,77.96,77.98,18541.0,77.103,77.1227,77.0141,77.0338,18541.0
2024-10-17 10:35:00,77.96,78.04,77.91,78.04,16642.0,77.0141,77.0931,76.9647,77.0931,16642.0
2024-10-17 10:40:00,78.05,78.1,77.99,78.05,66539.0,77.103,77.1524,77.0437,77.103,66539.0
2024-10-17 10:45:00,78.09,78.17,78.06,78.17,59238.0,77.1425,77.2215,77.1129,77.2215,59238.0
2024-10-17 10:50:00,78.17,78.34,78.16,78.31,191858.0,77.2215,77.3895,77.2116,77.3598,191858.0
2024-10-17 10:55:00,78.31,78.32,78.19,78.21,68408.0,77.3598,77.3697,77.2413,77.261,68408.0
2024-10-17 11:00:00,78.21,78.21,78.0,78.0,15674.0,77.261,77.261,77.0536,77.0536,15674.0
2024-10-17 11:05:00,77.99,78.09,77.99,78.06,7385.0,77.0437,77.1425,77.0437,77.1129,7385.0
2024-10-17 11:10:00,78.07,78.07,77.99,78.07,10759.0,77.1227,77.1227,77.0437,77.1227,10759.0
2024-10-17 11:15:00,78.08,78.13,78.01,78.03,51726.0,77.1326,77.182,77.0635,77.0832,51726.0
2024-10-17 11:20:00,78.03,78.12,77.98,78.12,13026.0,77.0832,77.1721,77.0338,77.1721,13026.0
2024-10-17 11:25:00,78.12,78.17,78.12,78.16,40833.0,77.1721,77.2215,77.1721,77.2116,40833.0
2024-10-17 11:30:00,78.17,78.19,78.13,78.18,11738.0,77.2215,77.2413,77.182,77.2314,11738.0
2024-10-17 11:35:00,78.18,78.19,78.13,78.16,6841.0,77.2314,77.2413,77.182,77.2116,6841.0
2024-10-17 11:40:00,78.16,78.16,78.11,78.14,3450.0,77.2116,77.2116,77.1623,77.1919,3450.0
2024-10-17 11:45:00,78.15,78.15,78.09,78.09,6641.0,77.2018,77.2018,77.1425,77.1425,6641.0
2024-10-17 11:50:00,78.09,78.17,78.09,78.17,3985.0,77.1425,77.2215,77.1425,77.2215,3985.0
2024-10-17 11:55:00,78.16,78.18,78.12,78.17,4887.0,77.2116,77.2314,77.1721,77.2215,4887.0
2024-10-17 12:00:00,78.18,78.19,78.13,78.15,4387.0,77.2314,77.2413,77.182,77.2018,4387.0
2024-10-17 12:05:00,78.16,78.17,78.1,78.12,8319.0,77.2116,77.2215,77.1524,77.1721,8319.0
2024-10-17 12:10:00,78.12,78.14,78.1,78.1,40311.0,77.1721,77.1919,77.1524,77.1524,40311.0
2024-10-17 12:15:00,78.11,78.15,78.1,78.14,6267.0,77.1623,77.2018,77.1524,77.1919,6267.0
2024-10-17 12:20:00,78.15,78.18,78.12,78.17,3124.0,77.2018,77.2314,77.1721,77.2215,3124.0
2024-10-17 12:25:00,78.17,78.21,78.16,78.2,4964.0,77.2215,77.261,77.2116,77.2512,4964.0
2024-10-17 12:30:00,78.2,78.2,78.15,78.18,19994.0,77.2512,77.2512,77.2018,77.2314,19994.0
2024-10-17 12:35:00,78.19,78.34,78.19,78.34,102277.0,77.2413,77.3895,77.2413,77.3895,102277.0
2024-10-17 12:40:00,78.33,78.34,78.28,78.33,10646.0,77.3796,77.3895,77.3302,77.3796,10646.0
2024-10-17 12:45:00,78.34,78.34,78.3,78.3,9353.0,77.3895,77.3895,77.35,77.35,9353.0
2024-10-17 12:50:00,78.3,78.32,78.28,78.31,5322.0,77.35,77.3697,77.3302,77.3598,5322.0
2024-10-17 12:55:00,78.33,78.36,78.29,78.31,4139.0,77.3796,77.4092,77.3401,77.3598,4139.0
2024-10-17 13:00:00,78.32,78.34,78.28,78.3,26313.0,77.3697,77.3895,77.3302,77.35,26313.0
2024-10-17 13:05:00,78.29,78.3,78.26,78.3,18354.0,77.3401,77.35,77.3104,77.35,18354.0
2024-10-17 13:10:00,78.3,78.32,78.26,78.26,10892.0,77.35,77.3697,77.3104,77.3104,10892.0
2024-10-17 13:15:00,78.28,78.28,78.2,78.21,4432.0,77.3302,77.3302,77.2512,77.261,4432.0
2024-10-17 13:20:00,78.24,78.29,78.24,78.29,7094.0,77.2907,77.3401,77.2907,77.3401,7094.0
2024-10-17 13:25:00,78.28,78.28,78.25,78.28,13038.0,77.3302,77.3302,77.3006,77.3302,13038.0
2024-10-17 13:30:00,78.28,78.33,78.27,78.33,10650.0,77.3302,77.3796,77.3203,77.3796,10650.0
2024-10-17 13:35:00,78.33,78.36,78.3,78.31,20413.0,77.3796,77.4092,77.35,77.3598,20413.0
2024-10-17 13:40:00,78.3,78.33,78.29,78.33,8634.0,77.35,77.3796,77.3401,77.3796,8634.0
2024-10-17 13:45:00,78.33,78.34,78.33,78.33,3844.0,77.3796,77.3895,77.3796,77.3796,3844.0
2024-10-17 13:50:00,78.34,78.37,78.3,78.37,18730.0,77.3895,77.4191,77.35,77.4191,18730.0
2024-10-17 13:55:00,78.37,78.37,78.27,78.29,5485.0,77.4191,77.4191,77.3203,77.3401,5485.0
2024-10-17 14:00:00,78.28,78.31,78.16,78.19,43222.0,77.3302,77.3598,77.2116,77.2413,43222.0
2024-10-17 14:05:00,78.17,78.2,78.13,78.13,65644.0,77.2215,77.2512,77.182,77.182,65644.0
2024-10-17 14:10:00,78.12,78.15,78.09,78.15,49348.0,77.1721,77.2018,77.1425,77.2018,49348.0
2024-10-17 14:15:00,78.14,78.2,78.09,78.11,30806.0,77.1919,77.2512,77.1425,77.1623,30806.0
2024-10-17 14:20:00,78.1,78.16,78.07,78.1,55625.0,77.1524,77.2116,77.1227,77.1524,55625.0
2024-10-17 14:25:00,78.1,78.17,78.09,78.12,50138.0,77.1524,77.2215,77.1425,77.1721,50138.0
2024-10-17 14:30:00,78.11,78.16,78.1,78.13,7634.0,77.1623,77.2116,77.1524,77.182,7634.0
2024-10-17 14:35:00,78.12,78.14,78.1,78.14,9567.0,77.1721,77.1919,77.1524,77.1919,9567.0
2024-10-17 14:40:00,78.13,78.13,78.09,78.1,75950.0,77.182,77.182,77.1425,77.1524,75950.0
2024-10-17 14:45:00,78.11,78.19,78.09,78.15,44853.0,77.1623,77.2413,77.1425,77.2018,44853.0
2024-10-17 14:50:00,78.15,78.16,78.09,78.09,3228.0,77.2018,77.2116,77.1425,77.1425,3228.0
2024-10-17 14:55:00,78.09,78.12,78.07,78.11,7664.0,77.1425,77.1721,77.1227,77.1623,7664.0
2024-10-17 15:00:00,78.12,78.16,78.07,78.09,75166.0,77.1721,77.2116,77.1227,77.1425,75166.0
2024-10-17 15:05:00,78.09,78.14,78.09,78.14,18021.0,77.1425,77.1919,77.1425,77.1919,18021.0
2024-10-17 15:10:00,78.14,78.15,78.13,78.14,24441.0,77.1919,77.2018,77.182,77.1919,24441.0
2024-10-17 15:15:00,78.14,78.15,78.06,78.07,8677.0,77.1919,77.2018,77.1129,77.1227,8677.0
2024-10-17 15:20:00,78.07,78.12,78.07,78.09,17075.0,77.1227,77.1721,77.1227,77.1425,17075.0
2024-10-17 15:25:00,78.09,78.13,78.07,78.1,12675.0,77.1425,77.182,77.1227,77.1524,12675.0
2024-10-17 15:30:00,78.08,78.09,78.05,78.06,28335.0,77.1326,77.1425,77.103,77.1129,28335.0
2024-10-17 15:35:00,78.06,78.09,78.03,78.09,41101.0,77.1129,77.1425,77.0832,77.1425,41101.0
2024-10-17 15:40:00,78.08,78.16,78.08,78.14,47047.0,77.1326,77.2116,77.1326,77.1919,47047.0
2024-10-17 15:45:00,78.14,78.22,78.13,78.2,13670.0,77.1919,77.2709,77.182,77.2512,13670.0
2024-10-17 15:50:00,78.2,78.26,78.14,78.25,28317.0,77.2512,77.3104,77.1919,77.3006,28317.0
2024-10-17 15:55:00,78.24,78.29,78.22,78.24,194285.0,77.2907,77.3401,77.2709,77.2907,194285.0
2024-10-18 09:30:00,78.5,78.64,78.18,78.19,60256.0,77.5475,77.6858,77.2314,77.2413,60256.0
2024-10-18 09:35:00,78.2,78.34,78.11,78.34,44863.0,77.2512,77.3895,77.1623,77.3895,44863.0
2024-10-18 09:40:00,78.39,78.41,78.22,78.41,40481.0,77.4389,77.4586,77.2709,77.4586,40481.0
2024-10-18 09:45:00,78.39,78.5,78.35,78.38,58339.0,77.4389,77.5475,77.3993,77.429,58339.0
2024-10-18 09:50:00,78.38,78.51,78.35,78.37,93279.0,77.429,77.5574,77.3993,77.4191,93279.0
2024-10-18 09:55:00,78.4,78.42,78.24,78.27,9956.0,77.4487,77.4685,77.2907,77.3203,9956.0
2024-10-18 10:00:00,78.27,78.34,78.22,78.29,6509.0,77.3203,77.3895,77.2709,77.3401,6509.0
2024-10-18 10:05:00,78.3,78.32,78.18,78.24,8450.0,77.35,77.3697,77.2314,77.2907,8450.0
2024-10-18 10:10:00,78.24,78.24,78.0,78.01,62237.0,77.2907,77.2907,77.0536,77.0635,62237.0
2024-10-18 10:15:00,78.02,78.15,78.02,78.14,7944.0,77.0733,77.2018,77.0733,77.1919,7944.0
2024-10-18 10:20:00,78.15,78.18,78.06,78.06,4600.0,77.2018,77.2314,77.1129,77.1129,4600.0
2024-10-18 10:25:00,78.05,78.16,78.05,78.16,5000.0,77.103,77.2116,77.103,77.2116,5000.0
2024-10-18 10:30:00,78.18,78.26,78.16,78.18,4862.0,77.2314,77.3104,77.2116,77.2314,4862.0
2024-10-18 10:35:00,78.18,78.19,78.09,78.16,79177.0,77.2314,77.2413,77.1425,77.2116,79177.0
2024-10-18 10:40:00,78.19,78.21,78.11,78.13,6971.0,77.2413,77.261,77.1623,77.182,6971.0
2024-10-18 10:45:00,78.13,78.13,78.06,78.06,9185.0,77.182,77.182,77.1129,77.1129,9185.0
2024-10-18 10:50:00,78.09,78.16,78.09,78.13,4169.0,77.1425,77.2116,77.1425,77.182,4169.0
2024-10-18 10:55:00,78.13,78.2,78.1,78.17,3166.0,77.182,77.2512,77.1524,77.2215,3166.0
2024-10-18 11:00:00,78.16,78.21,78.13,78.19,41367.0,77.2116,77.261,77.182,77.2413,41367.0
2024-10-18 11:05:00,78.18,78.21,78.16,78.19,39009.0,77.2314,77.261,77.2116,77.2413,39009.0
2024-10-18 11:10:00,78.18,78.19,78.14,78.14,9889.0,77.2314,77.2413,77.1919,77.1919,9889.0
2024-10-18 11:15:00,78.13,78.14,78.02,78.09,47948.0,77.182,77.1919,77.0733,77.1425,47948.0
2024-10-18 11:20:00,78.09,78.09,77.99,78.01,13777.0,77.1425,77.1425,77.0437,77.0635,13777.0
2024-10-18 11:25:00,78.01,78.06,77.99,78.06,9443.0,77.0635,77.1129,77.0437,77.1129,9443.0
2024-10-18 11:30:00,78.07,78.1,78.06,78.09,2927.0,77.1227,77.1524,77.1129,77.1425,2927.0
2024-10-18 11:35:00,78.1,78.15,78.09,78.14,7426.0,77.1524,77.2018,77.1425,77.1919,7426.0
2024-10-18 11:40:00,78.16,78.17,78.14,78.16,2209.0,77.2116,77.2215,77.1919,77.2116,2209.0
2024-10-18 11:45:00,78.17,78.17,78.08,78.08,3417.0,77.2215,77.2215,77.1326,77.1326,3417.0
2024-10-18 11:50:00,78.08,78.14,78.05,78.13,9745.0,77.1326,77.1919,77.103,77.182,9745.0
2024-10-18 11:55:00,78.12,78.17,78.1,78.17,3583.0,77.1721,77.2215,77.1524,77.2215,3583.0
2024-10-18 12:00:00,78.19,78.22,78.15,78.22,41985.0,77.2413,77.2709,77.2018,77.2709,41985.0
2024-10-18 12:05:00,78.2,78.2,78.16,78.16,3630.0,77.2512,77.2512,77.2116,77.2116,3630.0
2024-10-18 12:10:00,78.15,78.16,78.08,78.13,2900.0,77.2018,77.2116,77.1326,77.182,2900.0
2024-10-18 12:15:00,78.14,78.23,78.13,78.22,58248.0,77.1919,77.2808,77.182,77.2709,58248.0
2024-10-18 12:20:00,78.22,78.22,78.2,78.2,5700.0,77.2709,77.2709,77.2512,77.2512,5700.0
2024-10-18 12:25:00,78.22,78.26,78.22,78.25,8091.0,77.2709,77.3104,77.2709,77.3006,8091.0
2024-10-18 12:30:00,78.24,78.25,78.23,78.24,21827.0,77.2907,77.3006,77.2808,77.2907,21827.0
2024-10-18 12:35:00,78.25,78.26,78.22,78.26,1000.0,77.3006,77.3104,77.2709,77.3104,1000.0
2024-10-18 12:40:00,78.25,78.25,78.23,78.23,1940.0,77.3006,77.3006,77.2808,77.2808,1940.0
2024-10-18 12:45:00,78.2,78.21,78.18,78.19,2490.0,77.2512,77.261,77.2314,77.2413,2490.0
2024-10-18 12:50:00,78.19,78.23,78.19,78.23,2000.0,77.2413,77.2808,77.2413,77.2808,2000.0
2024-10-18 12:55:00,78.23,78.24,78.2,78.2,3653.0,77.2808,77.2907,77.2512,77.2512,3653.0
2024-10-18 13:00:00,78.2,78.21,78.15,78.17,1400.0,77.2512,77.261,77.2018,77.2215,1400.0
2024-10-18 13:05:00,78.17,78.18,78.15,78.16,14611.0,77.2215,77.2314,77.2018,77.2116,14611.0
2024-10-18 13:10:00,78.17,78.19,78.16,78.17,4472.0,77.2215,77.2413,77.2116,77.2215,4472.0
2024-10-18 13:15:00,78.17,78.17,78.08,78.12,18530.0,77.2215,77.2215,77.1326,77.1721,18530.0
2024-10-18 13:20:00,78.12,78.15,78.11,78.14,11654.0,77.1721,77.2018,77.1623,77.1919,11654.0
2024-10-18 13:25:00,78.13,78.13,78.1,78.1,7230.0,77.182,77.182,77.1524,77.1524,7230.0
2024-10-18 13:30:00,78.11,78.17,78.11,78.17,10799.0,77.1623,77.2215,77.1623,77.2215,10799.0
2024-10-18 13:35:00,78.18,78.18,78.16,78.17,540.0,77.2314,77.2314,77.2116,77.2215,540.0
2024-10-18 13:40:00,78.18,78.18,78.12,78.14,23913.0,77.2314,77.2314,77.1721,77.1919,23913.0
2024-10-18 13:45:00,78.14,78.14,78.1,78.13,11025.0,77.1919,77.1919,77.1524,77.182,11025.0
2024-10-18 13:50:00,78.13,78.17,78.12,78.15,5179.0,77.182,77.2215,77.1721,77.2018,5179.0
2024-10-18 13:55:00,78.14,78.16,78.13,78.15,5995.0,77.1919,77.2116,77.182,77.2018,5995.0
2024-10-18 14:00:00,78.14,78.25,78.07,78.24,22195.0,77.1919,77.3006,77.1227,77.2907,22195.0
2024-10-18 14:05:00,78.24,78.26,78.21,78.23,16507.0,77.2907,77.3104,77.261,77.2808,16507.0
2024-10-18 14:10:00,78.24,78.26,78.2,78.21,15237.0,77.2907,77.3104,77.2512,77.261,15237.0
2024-10-18 14:15:00,78.21,78.23,78.21,78.23,3100.0,77.261,77.2808,77.261,77.2808,3100.0
2024-10-18 14:20:00,78.25,78.26,78.21,78.26,4195.0,77.3006,77.3104,77.261,77.3104,4195.0
2024-10-18 14:25:00,78.26,78.27,78.2,78.22,12277.0,77.3104,77.3203,77.2512,77.2709,12277.0
2024-10-18 14:30:00,78.22,78.24,78.18,78.18,13574.0,77.2709,77.2907,77.2314,77.2314,13574.0
2024-10-18 14:35:00,78.19,78.22,78.17,78.17,3300.0,77.2413,77.2709,77.2215,77.2215,3300.0
2024-10-18 14:40:00,78.17,78.22,78.17,78.17,6119.0,77.2215,77.2709,77.2215,77.2215,6119.0
2024-10-18 14:45:00,78.16,78.16,78.12,78.13,12695.0,77.2116,77.2116,77.1721,77.182,12695.0
2024-10-18 14:50:00,78.14,78.15,78.12,78.13,8955.0,77.1919,77.2018,77.1721,77.182,8955.0
2024-10-18 14:55:00,78.13,78.14,78.11,78.11,11675.0,77.182,77.1919,77.1623,77.1623,11675.0
2024-10-18 15:00:00,78.11,78.16,78.06,78.15,58550.0,77.1623,77.2116,77.1129,77.2018,58550.0
2024-10-18 15:05:00,78.16,78.16,78.1,78.14,18261.0,77.2116,77.2116,77.1524,77.1919,18261.0
2024-10-18 15:10:00,78.13,78.14,78.08,78.12,13263.0,77.182,77.1919,77.1326,77.1721,13263.0
2024-10-18 15:15:00,78.13,78.15,78.11,78.14,10446.0,77.182,77.2018,77.1623,77.1919,10446.0
2024-10-18 15:20:00,78.13,78.17,78.11,78.14,26864.0,77.182,77.2215,77.1623,77.1919,26864.0
2024-10-18 15:25:00,78.13,78.14,78.11,78.13,41607.0,77.182,77.1919,77.1623,77.182,41607.0
2024-10-18 15:30:00,78.13,78.13,78.07,78.08,16890.0,77.182,77.182,77.1227,77.1326,16890.0
2024-10-18 15:35:00,78.08,78.14,78.06,78.12,61719.0,77.1326,77.1919,77.1129,77.1721,61719.0
2024-10-18 15:40:00,78.12,78.13,78.1,78.12,38988.0,77.1721,77.182,77.1524,77.1721,38988.0
2024-10-18 15:45:00,78.12,78.15,78.1,78.12,33561.0,77.1721,77.2018,77.1524,77.1721,33561.0
2024-10-18 15:50:00,78.12,78.17,78.09,78.17,71636.0,77.1721,77.2215,77.1425,77.2215,71636.0
2024-10-18 15:55:00,78.18,78.19,78.09,78.13,198748.0,77.2314,77.2413,77.1425,77.182,198748.0
2024-10-21 09:30:00,78.09,78.11,77.92,77.93,30982.0,77.1425,77.1623,76.9746,76.9844,30982.0
2024-10-21 09:35:00,77.93,77.95,77.71,77.75,17509.0,76.9844,77.0042,76.7671,76.8066,17509.0
2024-10-21 09:40:00,77.77,77.82,77.65,77.66,15862.0,76.8264,76.8758,76.7078,76.7177,15862.0
2024-10-21 09:45:00,77.66,77.9,77.64,77.87,11959.0,76.7177,76.9548,76.698,76.9252,11959.0
2024-10-21 09:50:00,77.91,77.95,77.86,77.86,53175.0,76.9647,77.0042,76.9153,76.9153,53175.0
2024-10-21 09:55:00,77.87,77.9,77.7,77.71,59724.0,76.9252,76.9548,76.7572,76.7671,59724.0
2024-10-21 10:00:00,77.73,77.73,77.56,77.57,71909.0,76.7869,76.7869,76.6189,76.6288,71909.0
2024-10-21 10:05:00,77.58,77.6,77.49,77.59,123253.0,76.6387,76.6584,76.5498,76.6486,123253.0
2024-10-21 10:10:00,77.6,77.6,77.51,77.52,23600.0,76.6584,76.6584,76.5695,76.5794,23600.0
2024-10-21 10:15:00,77.52,77.63,77.51,77.58,77237.0,76.5794,76.6881,76.5695,76.6387,77237.0
2024-10-21 10:20:00,77.59,77.63,77.5,77.53,47165.0,76.6486,76.6881,76.5597,76.5893,47165.0
2024-10-21 10:25:00,77.54,77.57,77.42,77.42,25264.0,76.5992,76.6288,76.4806,76.4806,25264.0
2024-10-21 10:30:00,77.41,77.46,77.39,77.4,16064.0,76.4707,76.5201,76.451,76.4609,16064.0
2024-10-21 10:35:00,77.39,77.48,77.39,77.43,33831.0,76.451,76.5399,76.451,76.4905,33831.0
2024-10-21 10:40:00,77.44,77.48,77.37,77.43,30920.0,76.5004,76.5399,76.4312,76.4905,30920.0
2024-10-21 10:45:00,77.41,77.41,77.25,77.25,60603.0,76.4707,76.4707,76.3127,76.3127,60603.0
2024-10-21 10:50:00,77.27,77.3,77.17,77.21,130658.0,76.3324,76.3621,76.2337,76.2732,130658.0
2024-10-21 10:55:00,77.21,77.24,77.19,77.19,14794.0,76.2732,76.3028,76.2534,76.2534,14794.0
2024-10-21 11:00:00,77.19,77.19,76.99,77.08,60597.0,76.2534,76.2534,76.0558,76.1448,60597.0
2024-10-21 11:05:00,77.07,77.07,76.95,77.01,46789.0,76.1349,76.1349,76.0163,76.0756,46789.0
2024-10-21 11:10:00,77.02,77.12,77.01,77.07,83180.0,76.0855,76.1843,76.0756,76.1349,83180.0
2024-10-21 11:15:00,77.07,77.08,77.02,77.06,15453.0,76.1349,76.1448,76.0855,76.125,15453.0
2024-10-21 11:20:00,77.06,77.07,76.94,76.96,19598.0,76.125,76.1349,76.0065,76.0262,19598.0
2024-10-21 11:25:00,76.95,77.02,76.95,77.01,74114.0,76.0163,76.0855,76.0163,76.0756,74114.0
2024-10-21 11:30:00,77.0,77.0,76.93,76.97,48935.0,76.0657,76.0657,75.9966,76.0361,48935.0
2024-10-21 11:35:00,76.97,76.98,76.93,76.96,33622.0,76.0361,76.046,75.9966,76.0262,33622.0
2024-10-21 11:40:00,76.97,77.09,76.97,77.04,60821.0,76.0361,76.1546,76.0361,76.1052,60821.0
2024-10-21 11:45:00,77.04,77.1,77.02,77.06,11894.0,76.1052,76.1645,76.0855,76.125,11894.0
2024-10-21 11:50:00,77.08,77.14,77.07,77.11,6550.0,76.1448,76.204,76.1349,76.1744,6550.0
2024-10-21 11:55:00,77.1,77.19,77.1,77.14,74205.0,76.1645,76.2534,76.1645,76.204,74205.0
2024-10-21 12:00:00,77.15,77.15,77.06,77.07,46349.0,76.2139,76.2139,76.125,76.1349,46349.0
2024-10-21 12:05:00,77.09,77.14,77.07,77.13,14874.0,76.1546,76.204,76.1349,76.1941,14874.0
2024-10-21 12:10:00,77.15,77.17,77.11,77.13,41638.0,76.2139,76.2337,76.1744,76.1941,41638.0
2024-10-21 12:15:00,77.15,77.16,77.1,77.16,7968.0,76.2139,76.2238,76.1645,76.2238,7968.0
2024-10-21 12:20:00,77.16,77.17,77.07,77.1,9179.0,76.2238,76.2337,76.1349,76.1645,9179.0
2024-10-21 12:25:00,77.11,77.12,77.06,77.08,8500.0,76.1744,76.1843,76.125,76.1448,8500.0
2024-10-21 12:30:00,77.08,77.13,77.06,77.11,19037.0,76.1448,76.1941,76.125,76.1744,19037.0
2024-10-21 12:35:00,77.12,77.13,77.08,77.09,10722.0,76.1843,76.1941,76.1448,76.1546,10722.0
2024-10-21 12:40:00,77.12,77.12,77.09,77.12,17251.0,76.1843,76.1843,76.1546,76.1843,17251.0
2024-10-21 12:45:00,77.12,77.13,77.1,77.13,10453.0,76.1843,76.1941,76.1645,76.1941,10453.0
2024-10-21 12:50:00,77.15,77.2,77.13,77.18,19696.0,76.2139,76.2633,76.1941,76.2435,19696.0
2024-10-21 12:55:00,77.19,77.23,77.18,77.23,3900.0,76.2534,76.2929,76.2435,76.2929,3900.0
2024-10-21 13:00:00,77.22,77.22,77.19,77.2,10439.0,76.2831,76.2831,76.2534,76.2633,10439.0
2024-10-21 13:05:00,77.23,77.28,77.22,77.28,4353.0,76.2929,76.3423,76.2831,76.3423,4353.0
2024-10-21 13:10:00,77.27,77.27,77.25,77.26,11616.0,76.3324,76.3324,76.3127,76.3226,11616.0
2024-10-21 13:15:00,77.27,77.33,77.27,77.3,51261.0,76.3324,76.3917,76.3324,76.3621,51261.0
2024-10-21 13:20:00,77.29,77.31,77.26,77.3,10539.0,76.3522,76.372,76.3226,76.3621,10539.0
2024-10-21 13:25:00,77.3,77.3,77.23,77.23,8097.0,76.3621,76.3621,76.2929,76.2929,8097.0
2024-10-21 13:30:00,77.23,77.24,77.19,77.2,18906.0,76.2929,76.3028,76.2534,76.2633,18906.0
2024-10-21 13:35:00,77.2,77.21,77.16,77.18,9503.0,76.2633,76.2732,76.2238,76.2435,9503.0
2024-10-21 13:40:00,77.18,77.21,77.14,77.14,6855.0,76.2435,76.2732,76.204,76.204,6855.0
2024-10-21 13:45:00,77.14,77.17,77.13,77.14,8542.0,76.204,76.2337,76.1941,76.204,8542.0
2024-10-21 13:50:00,77.14,77.16,77.12,77.14,6678.0,76.204,76.2238,76.1843,76.204,6678.0
2024-10-21 13:55:00,77.13,77.15,77.11,77.11,13387.0,76.1941,76.2139,76.1744,76.1744,13387.0
2024-10-21 14:00:00,77.1,77.1,77.06,77.08,12680.0,76.1645,76.1645,76.125,76.1448,12680.0
2024-10-21 14:05:00,77.09,77.13,77.07,77.08,16423.0,76.1546,76.1941,76.1349,76.1448,16423.0
2024-10-21 14:10:00,77.09,77.1,77.04,77.05,7069.0,76.1546,76.1645,76.1052,76.1151,7069.0
2024-10-21 14:15:00,77.08,77.14,77.06,77.14,11533.0,76.1448,76.204,76.125,76.204,11533.0
2024-10-21 14:20:00,77.15,77.15,77.06,77.09,16667.0,76.2139,76.2139,76.125,76.1546,16667.0
2024-10-21 14:25:00,77.09,77.14,77.09,77.14,16668.0,76.1546,76.204,76.1546,76.204,16668.0
2024-10-21 14:30:00,77.13,77.13,77.08,77.09,19064.0,76.1941,76.1941,76.1448,76.1546,19064.0
2024-10-21 14:35:00,77.09,77.11,77.08,77.08,37608.0,76.1546,76.1744,76.1448,76.1448,37608.0
2024-10-21 14:40:00,77.08,77.1,77.03,77.04,17969.0,76.1448,76.1645,76.0954,76.1052,17969.0
2024-10-21 14:45:00,77.04,77.07,77.02,77.07,11635.0,76.1052,76.1349,76.0855,76.1349,11635.0
2024-10-21 14:50:00,77.06,77.07,76.99,77.0,20495.0,76.125,76.1349,76.0558,76.0657,20495.0
2024-10-21 14:55:00,76.99,77.03,76.99,77.03,47546.0,76.0558,76.0954,76.0558,76.0954,47546.0
2024-10-21 15:00:00,77.03,77.11,77.03,77.1,42577.0,76.0954,76.1744,76.0954,76.1645,42577.0
2024-10-21 15:05:00,77.09,77.14,77.09,77.12,23752.0,76.1546,76.204,76.1546,76.1843,23752.0
2024-10-21 15:10:00,77.12,77.15,77.1,77.14,13636.0,76.1843,76.2139,76.1645,76.204,13636.0
2024-10-21 15:15:00,77.15,77.19,77.14,77.19,6931.0,76.2139,76.2534,76.204,76.2534,6931.0
2024-10-21 15:20:00,77.19,77.22,77.15,77.19,95202.0,76.2534,76.2831,76.2139,76.2534,95202.0
2024-10-21 15:25:00,77.19,77.21,77.14,77.14,18263.0,76.2534,76.2732,76.204,76.204,18263.0
2024-10-21 15:30:00,77.13,77.14,77.08,77.12,71567.0,76.1941,76.204,76.1448,76.1843,71567.0
2024-10-21 15:35:00,77.11,77.15,77.09,77.14,49073.0,76.1744,76.2139,76.1546,76.204,49073.0
2024-10-21 15:40:00,77.14,77.15,77.1,77.13,31614.0,76.204,76.2139,76.1645,76.1941,31614.0
2024-10-21 15:45:00,77.13,77.2,77.09,77.17,156917.0,76.1941,76.2633,76.1546,76.2337,156917.0
2024-10-21 15:50:00,77.17,77.19,77.12,77.16,124843.0,76.2337,76.2534,76.1843,76.2238,124843.0
2024-10-21 15:55:00,77.15,77.15,77.04,77.07,144527.0,76.2139,76.2139,76.1052,76.1349,144527.0
2024-10-22 09:30:00,76.81,76.81,76.29,76.52,57875.0,75.878,75.878,75.3643,75.5915,57875.0
2024-10-22 09:35:00,76.51,76.51,76.18,76.29,25918.0,75.5817,75.5817,75.2557,75.3643,25918.0
2024-10-22 09:40:00,76.27,76.41,76.25,76.38,256237.0,75.3446,75.4829,75.3248,75.4532,256237.0
2024-10-22 09:45:00,76.35,76.41,76.24,76.28,59250.0,75.4236,75.4829,75.3149,75.3545,59250.0
2024-10-22 09:50:00,76.23,76.29,76.06,76.28,89580.0,75.3051,75.3643,75.1371,75.3545,89580.0
2024-10-22 09:55:00,76.29,76.29,76.12,76.22,35261.0,75.3643,75.3643,75.1964,75.2952,35261.0
2024-10-22 10:00:00,76.21,76.43,76.21,76.29,95280.0,75.2853,75.5026,75.2853,75.3643,95280.0
2024-10-22 10:05:00,76.27,76.39,76.21,76.27,52905.0,75.3446,75.4631,75.2853,75.3446,52905.0
2024-10-22 10:10:00,76.28,76.4,76.27,76.28,25192.0,75.3545,75.473,75.3446,75.3545,25192.0
2024-10-22 10:15:00,76.28,76.33,76.22,76.26,31604.0,75.3545,75.4039,75.2952,75.3347,31604.0
2024-10-22 10:20:00,76.26,76.28,76.21,76.22,25019.0,75.3347,75.3545,75.2853,75.2952,25019.0
2024-10-22 10:25:00,76.21,76.27,76.2,76.22,16720.0,75.2853,75.3446,75.2754,75.2952,16720.0
2024-10-22 10:30:00,76.22,76.36,76.22,76.36,19540.0,75.2952,75.4335,75.2952,75.4335,19540.0
2024-10-22 10:35:00,76.37,76.43,76.31,76.38,71201.0,75.4434,75.5026,75.3841,75.4532,71201.0
2024-10-22 10:40:00,76.35,76.4,76.31,76.35,24513.0,75.4236,75.473,75.3841,75.4236,24513.0
2024-10-22 10:45:00,76.36,76.44,76.33,76.39,9041.0,75.4335,75.5125,75.4039,75.4631,9041.0
2024-10-22 10:50:00,76.37,76.38,76.33,76.37,9574.0,75.4434,75.4532,75.4039,75.4434,9574.0
2024-10-22 10:55:00,76.39,76.43,76.3,76.3,9944.0,75.4631,75.5026,75.3742,75.3742,9944.0
2024-10-22 11:00:00,76.28,76.31,76.24,76.25,40397.0,75.3545,75.3841,75.3149,75.3248,40397.0
2024-10-22 11:05:00,76.23,76.25,76.15,76.19,11199.0,75.3051,75.3248,75.226,75.2656,11199.0
2024-10-22 11:10:00,76.2,76.25,76.19,76.2,45859.0,75.2754,75.3248,75.2656,75.2754,45859.0
2024-10-22 11:15:00,76.2,76.28,76.19,76.25,19577.0,75.2754,75.3545,75.2656,75.3248,19577.0
2024-10-22 11:20:00,76.25,76.25,76.17,76.18,7600.0,75.3248,75.3248,75.2458,75.2557,7600.0
2024-10-22 11:25:00,76.19,76.2,76.11,76.13,42442.0,75.2656,75.2754,75.1865,75.2063,42442.0
2024-10-22 11:30:00,76.15,76.15,76.11,76.13,6364.0,75.226,75.226,75.1865,75.2063,6364.0
2024-10-22 11:35:00,76.13,76.14,76.09,76.13,17598.0,75.2063,75.2162,75.1668,75.2063,17598.0
2024-10-22 11:40:00,76.14,76.14,76.1,76.12,9221.0,75.2162,75.2162,75.1766,75.1964,9221.0
2024-10-22 11:45:00,76.13,76.14,76.06,76.07,9191.0,75.2063,75.2162,75.1371,75.147,9191.0
2024-10-22 11:50:00,76.07,76.1,76.03,76.06,5107.0,75.147,75.1766,75.1075,75.1371,5107.0
2024-10-22 11:55:00,76.06,76.06,76.01,76.03,4544.0,75.1371,75.1371,75.0877,75.1075,4544.0
2024-10-22 12:00:00,76.01,76.04,75.99,76.02,22464.0,75.0877,75.1174,75.068,75.0976,22464.0
2024-10-22 12:05:00,76.02,76.02,75.95,75.98,44399.0,75.0976,75.0976,75.0285,75.0581,44399.0
2024-10-22 12:10:00,75.98,76.02,75.97,76.01,9126.0,75.0581,75.0976,75.0482,75.0877,9126.0
2024-10-22 12:15:00,76.02,76.05,75.98,76.0,48139.0,75.0976,75.1273,75.0581,75.0779,48139.0
2024-10-22 12:20:00,76.01,76.03,75.99,76.0,13625.0,75.0877,75.1075,75.068,75.0779,13625.0
2024-10-22 12:25:00,76.01,76.03,75.99,76.01,18607.0,75.0877,75.1075,75.068,75.0877,18607.0
2024-10-22 12:30:00,76.01,76.07,76.0,76.07,38786.0,75.0877,75.147,75.0779,75.147,38786.0
2024-10-22 12:35:00,76.07,76.11,76.04,76.08,52360.0,75.147,75.1865,75.1174,75.1569,52360.0
2024-10-22 12:40:00,76.08,76.14,76.07,76.11,10306.0,75.1569,75.2162,75.147,75.1865,10306.0
2024-10-22 12:45:00,76.09,76.12,76.07,76.09,7492.0,75.1668,75.1964,75.147,75.1668,7492.0
2024-10-22 12:50:00,76.09,76.1,76.05,76.05,9641.0,75.1668,75.1766,75.1273,75.1273,9641.0
2024-10-22 12:55:00,76.06,76.07,76.02,76.03,10635.0,75.1371,75.147,75.0976,75.1075,10635.0
2024-10-22 13:00:00,76.02,76.07,76.0,76.06,21534.0,75.0976,75.147,75.0779,75.1371,21534.0
2024-10-22 13:05:00,76.05,76.05,76.0,76.01,36840.0,75.1273,75.1273,75.0779,75.0877,36840.0
2024-10-22 13:10:00,76.03,76.07,76.03,76.06,3800.0,75.1075,75.147,75.1075,75.1371,3800.0
2024-10-22 13:15:00,76.06,76.08,76.05,76.08,4100.0,75.1371,75.1569,75.1273,75.1569,4100.0
2024-10-22 13:20:00,76.07,76.13,76.07,76.11,12253.0,75.147,75.2063,75.147,75.1865,12253.0
2024-10-22 13:25:00,76.1,76.16,76.1,76.13,8733.0,75.1766,75.2359,75.1766,75.2063,8733.0
2024-10-22 13:30:00,76.13,76.13,76.09,76.12,10521.0,75.2063,75.2063,75.1668,75.1964,10521.0
2024-10-22 13:35:00,76.12,76.22,76.12,76.22,17285.0,75.1964,75.2952,75.1964,75.2952,17285.0
2024-10-22 13:40:00,76.21,76.3,76.21,76.3,24376.0,75.2853,75.3742,75.2853,75.3742,24376.0
2024-10-22 13:45:00,76.32,76.32,76.29,76.3,7392.0,75.394,75.394,75.3643,75.3742,7392.0
2024-10-22 13:50:00,76.3,76.32,76.3,76.32,13519.0,75.3742,75.394,75.3742,75.394,13519.0
2024-10-22 13:55:00,76.31,76.34,76.3,76.34,12882.0,75.3841,75.4137,75.3742,75.4137,12882.0
2024-10-22 14:00:00,76.33,76.39,76.32,76.39,18463.0,75.4039,75.4631,75.394,75.4631,18463.0
2024-10-22 14:05:00,76.4,76.41,76.3,76.33,24409.0,75.473,75.4829,75.3742,75.4039,24409.0
2024-10-22 14:10:00,76.34,76.35,76.28,76.3,40594.0,75.4137,75.4236,75.3545,75.3742,40594.0
2024-10-22 14:15:00,76.3,76.31,76.27,76.31,8678.0,75.3742,75.3841,75.3446,75.3841,8678.0
2024-10-22 14:20:00,76.31,76.35,76.3,76.35,4856.0,75.3841,75.4236,75.3742,75.4236,4856.0
2024-10-22 14:25:00,76.34,76.44,76.33,76.41,36795.0,75.4137,75.5125,75.4039,75.4829,36795.0
2024-10-22 14:30:00,76.41,76.41,76.35,76.39,74055.0,75.4829,75.4829,75.4236,75.4631,74055.0
2024-10-22 14:35:00,76.39,76.39,76.3,76.3,39801.0,75.4631,75.4631,75.3742,75.3742,39801.0
2024-10-22 14:40:00,76.31,76.33,76.25,76.25,46581.0,75.3841,75.4039,75.3248,75.3248,46581.0
2024-10-22 14:45:00,76.26,76.33,76.25,76.31,31305.0,75.3347,75.4039,75.3248,75.3841,31305.0
2024-10-22 14:50:00,76.32,76.35,76.3,76.31,31920.0,75.394,75.4236,75.3742,75.3841,31920.0
2024-10-22 14:55:00,76.31,76.31,76.2,76.22,15112.0,75.3841,75.3841,75.2754,75.2952,15112.0
2024-10-22 15:00:00,76.21,76.25,76.19,76.24,13044.0,75.2853,75.3248,75.2656,75.3149,13044.0
2024-10-22 15:05:00,76.23,76.25,76.18,76.2,31250.0,75.3051,75.3248,75.2557,75.2754,31250.0
2024-10-22 15:10:00,76.2,76.25,76.18,76.22,57302.0,75.2754,75.3248,75.2557,75.2952,57302.0
2024-10-22 15:15:00,76.22,76.34,76.22,76.33,73527.0,75.2952,75.4137,75.2952,75.4039,73527.0
2024-10-22 15:20:00,76.33,76.33,76.27,76.27,26466.0,75.4039,75.4039,75.3446,75.3446,26466.0
2024-10-22 15:25:00,76.26,76.27,76.2,76.21,27507.0,75.3347,75.3446,75.2754,75.2853,27507.0
2024-10-22 15:30:00,76.22,76.24,76.18,76.21,20566.0,75.2952,75.3149,75.2557,75.2853,20566.0
2024-10-22 15:35:00,76.2,76.21,76.17,76.21,15563.0,75.2754,75.2853,75.2458,75.2853,15563.0
2024-10-22 15:40:00,76.2,76.33,76.2,76.31,119452.0,75.2754,75.4039,75.2754,75.3841,119452.0
2024-10-22 15:45:00,76.31,76.33,76.26,76.33,23854.0,75.3841,75.4039,75.3347,75.4039,23854.0
2024-10-22 15:50:00,76.32,76.32,76.26,76.31,31798.0,75.394,75.394,75.3347,75.3841,31798.0
2024-10-22 15:55:00,76.31,76.31,76.2,76.21,71447.0,75.3841,75.3841,75.2754,75.2853,71447.0
2024-10-23 09:30:00,75.85,76.23,75.71,76.22,230678.0,74.9297,75.3051,74.7914,75.2952,230678.0
2024-10-23 09:35:00,76.21,76.22,76.01,76.1,141738.0,75.2853,75.2952,75.0877,75.1766,141738.0
2024-10-23 09:40:00,76.1,76.21,75.97,76.11,67210.0,75.1766,75.2853,75.0482,75.1865,67210.0
2024-10-23 09:45:00,76.09,76.31,76.06,76.23,79779.0,75.1668,75.3841,75.1371,75.3051,79779.0
2024-10-23 09:50:00,76.24,76.24,75.98,76.01,36433.0,75.3149,75.3149,75.0581,75.0877,36433.0
2024-10-23 09:55:00,76.02,76.09,76.01,76.03,16254.0,75.0976,75.1668,75.0877,75.1075,16254.0
2024-10-23 10:00:00,76.02,76.06,75.95,76.0,48885.0,75.0976,75.1371,75.0285,75.0779,48885.0
2024-10-23 10:05:00,75.99,76.06,75.92,76.04,23507.0,75.068,75.1371,74.9988,75.1174,23507.0
2024-10-23 10:10:00,76.03,76.03,75.86,75.86,30604.0,75.1075,75.1075,74.9396,74.9396,30604.0
2024-10-23 10:15:00,75.86,75.91,75.79,75.8,22497.0,74.9396,74.9889,74.8704,74.8803,22497.0
2024-10-23 10:20:00,75.79,75.89,75.76,75.87,71905.0,74.8704,74.9692,74.8408,74.9494,71905.0
2024-10-23 10:25:00,75.86,76.01,75.77,75.99,56992.0,74.9396,75.0877,74.8506,75.068,56992.0
2024-10-23 10:30:00,76.0,76.0,75.89,75.92,6448.0,75.0779,75.0779,74.9692,74.9988,6448.0
2024-10-23 10:35:00,75.94,75.95,75.88,75.92,20810.0,75.0186,75.0285,74.9593,74.9988,20810.0
2024-10-23 10:40:00,75.93,75.96,75.88,75.96,3730.0,75.0087,75.0383,74.9593,75.0383,3730.0
2024-10-23 10:45:00,75.94,75.97,75.89,75.94,40571.0,75.0186,75.0482,74.9692,75.0186,40571.0
2024-10-23 10:50:00,75.95,75.97,75.84,75.84,21976.0,75.0285,75.0482,74.9198,74.9198,21976.0
2024-10-23 10:55:00,75.84,75.89,75.84,75.85,68604.0,74.9198,74.9692,74.9198,74.9297,68604.0
2024-10-23 11:00:00,75.85,75.9,75.82,75.86,175288.0,74.9297,74.9791,74.9,74.9396,175288.0
2024-10-23 11:05:00,75.85,75.89,75.83,75.86,11634.0,74.9297,74.9692,74.9099,74.9396,11634.0
2024-10-23 11:10:00,75.84,75.85,75.7,75.77,76472.0,74.9198,74.9297,74.7815,74.8506,76472.0
2024-10-23 11:15:00,75.78,75.84,75.75,75.8,94115.0,74.8605,74.9198,74.8309,74.8803,94115.0
2024-10-23 11:20:00,75.79,75.84,75.78,75.81,16855.0,74.8704,74.9198,74.8605,74.8902,16855.0
2024-10-23 11:25:00,75.81,75.81,75.76,75.8,6502.0,74.8902,74.8902,74.8408,74.8803,6502.0
2024-10-23 11:30:00,75.78,75.86,75.78,75.83,30484.0,74.8605,74.9396,74.8605,74.9099,30484.0
2024-10-23 11:35:00,75.83,75.93,75.82,75.91,69807.0,74.9099,75.0087,74.9,74.9889,69807.0
2024-10-23 11:40:00,75.92,75.99,75.89,75.99,9488.0,74.9988,75.068,74.9692,75.068,9488.0
2024-10-23 11:45:00,75.99,75.99,75.93,75.93,36529.0,75.068,75.068,75.0087,75.0087,36529.0
2024-10-23 11:50:00,75.95,75.98,75.94,75.96,6973.0,75.0285,75.0581,75.0186,75.0383,6973.0
2024-10-23 11:55:00,75.95,75.99,75.93,75.98,4251.0,75.0285,75.068,75.0087,75.0581,4251.0
2024-10-23 12:00:00,75.98,76.03,75.92,75.93,12784.0,75.0581,75.1075,74.9988,75.0087,12784.0
2024-10-23 12:05:00,75.93,75.93,75.82,75.84,37715.0,75.0087,75.0087,74.9,74.9198,37715.0
2024-10-23 12:10:00,75.85,75.88,75.83,75.83,6508.0,74.9297,74.9593,74.9099,74.9099,6508.0
2024-10-23 12:15:00,75.83,75.9,75.83,75.9,6734.0,74.9099,74.9791,74.9099,74.9791,6734.0
2024-10-23 12:20:00,75.9,75.9,75.86,75.89,5900.0,74.9791,74.9791,74.9396,74.9692,5900.0
2024-10-23 12:25:00,75.87,75.87,75.82,75.82,33703.0,74.9494,74.9494,74.9,74.9,33703.0
2024-10-23 12:30:00,75.82,75.84,75.77,75.84,46271.0,74.9,74.9198,74.8506,74.9198,46271.0
2024-10-23 12:35:00,75.85,75.87,75.8,75.8,2732.0,74.9297,74.9494,74.8803,74.8803,2732.0
2024-10-23 12:40:00,75.8,75.82,75.79,75.8,1305.0,74.8803,74.9,74.8704,74.8803,1305.0
2024-10-23 12:45:00,75.79,75.81,75.78,75.81,9858.0,74.8704,74.8902,74.8605,74.8902,9858.0
2024-10-23 12:50:00,75.83,75.84,75.79,75.79,2153.0,74.9099,74.9198,74.8704,74.8704,2153.0
2024-10-23 12:55:00,75.83,75.84,75.79,75.8,1120.0,74.9099,74.9198,74.8704,74.8803,1120.0
2024-10-23 13:00:00,75.77,75.77,75.65,75.67,8683.0,74.8506,74.8506,74.7321,74.7519,8683.0
2024-10-23 13:05:00,75.67,75.7,75.64,75.68,10632.0,74.7519,74.7815,74.7222,74.7617,10632.0
2024-10-23 13:10:00,75.68,75.69,75.62,75.62,3800.0,74.7617,74.7716,74.7025,74.7025,3800.0
2024-10-23 13:15:00,75.63,75.63,75.59,75.59,1725.0,74.7123,74.7123,74.6728,74.6728,1725.0
2024-10-23 13:20:00,75.59,75.6,75.58,75.58,2063.0,74.6728,74.6827,74.663,74.663,2063.0
2024-10-23 13:25:00,75.57,75.58,75.55,75.57,5962.0,74.6531,74.663,74.6333,74.6531,5962.0
2024-10-23 13:30:00,75.57,75.58,75.53,75.55,19705.0,74.6531,74.663,74.6136,74.6333,19705.0
2024-10-23 13:35:00,75.52,75.55,75.51,75.51,2858.0,74.6037,74.6333,74.5938,74.5938,2858.0
2024-10-23 13:40:00,75.51,75.55,75.48,75.48,5993.0,74.5938,74.6333,74.5642,74.5642,5993.0
2024-10-23 13:45:00,75.47,75.49,75.44,75.48,8140.0,74.5543,74.574,74.5247,74.5642,8140.0
2024-10-23 13:50:00,75.49,75.53,75.47,75.49,73114.0,74.574,74.6136,74.5543,74.574,73114.0
2024-10-23 13:55:00,75.48,75.49,75.45,75.46,9977.0,74.5642,74.574,74.5345,74.5444,9977.0
2024-10-23 14:00:00,75.46,75.47,75.34,75.35,24064.0,74.5444,74.5543,74.4259,74.4357,24064.0
2024-10-23 14:05:00,75.34,75.37,75.27,75.37,137174.0,74.4259,74.4555,74.3567,74.4555,137174.0
2024-10-23 14:10:00,75.34,75.37,75.27,75.28,35457.0,74.4259,74.4555,74.3567,74.3666,35457.0
2024-10-23 14:15:00,75.28,75.28,75.23,75.26,20811.0,74.3666,74.3666,74.3172,74.3468,20811.0
2024-10-23 14:20:00,75.27,75.45,75.27,75.43,181951.0,74.3567,74.5345,74.3567,74.5148,181951.0
2024-10-23 14:25:00,75.42,75.51,75.4,75.48,126237.0,74.5049,74.5938,74.4851,74.5642,126237.0
2024-10-23 14:30:00,75.48,75.57,75.48,75.55,12095.0,74.5642,74.6531,74.5642,74.6333,12095.0
2024-10-23 14:35:00,75.55,75.61,75.53,75.6,33812.0,74.6333,74.6926,74.6136,74.6827,33812.0
2024-10-23 14:40:00,75.59,75.63,75.58,75.6,8813.0,74.6728,74.7123,74.663,74.6827,8813.0
2024-10-23 14:45:00,75.61,75.62,75.55,75.55,19725.0,74.6926,74.7025,74.6333,74.6333,19725.0
2024-10-23 14:50:00,75.55,75.56,75.49,75.49,69017.0,74.6333,74.6432,74.574,74.574,69017.0
2024-10-23 14:55:00,75.5,75.56,75.5,75.56,11539.0,74.5839,74.6432,74.5839,74.6432,11539.0
2024-10-23 15:00:00,75.56,75.58,75.53,75.54,6349.0,74.6432,74.663,74.6136,74.6234,6349.0
2024-10-23 15:05:00,75.54,75.59,75.54,75.57,4229.0,74.6234,74.6728,74.6234,74.6531,4229.0
2024-10-23 15:10:00,75.59,75.65,75.59,75.63,49723.0,74.6728,74.7321,74.6728,74.7123,49723.0
2024-10-23 15:15:00,75.62,75.64,75.6,75.63,6134.0,74.7025,74.7222,74.6827,74.7123,6134.0
2024-10-23 15:20:00,75.62,75.65,75.6,75.6,33493.0,74.7025,74.7321,74.6827,74.6827,33493.0
2024-10-23 15:25:00,75.59,75.65,75.56,75.64,89657.0,74.6728,74.7321,74.6432,74.7222,89657.0
2024-10-23 15:30:00,75.63,75.63,75.6,75.62,30395.0,74.7123,74.7123,74.6827,74.7025,30395.0
2024-10-23 15:35:00,75.61,75.62,75.56,75.59,33261.0,74.6926,74.7025,74.6432,74.6728,33261.0
2024-10-23 15:40:00,75.59,75.77,75.57,75.73,273135.0,74.6728,74.8506,74.6531,74.8111,273135.0
2024-10-23 15:45:00,75.73,75.74,75.67,75.72,76783.0,74.8111,74.821,74.7519,74.8013,76783.0
2024-10-23 15:50:00,75.72,75.79,75.7,75.78,44804.0,74.8013,74.8704,74.7815,74.8605,44804.0
2024-10-23 15:55:00,75.78,75.8,75.74,75.76,121328.0,74.8605,74.8803,74.821,74.8408,121328.0
2024-10-24 09:30:00,76.1,76.23,76.01,76.23,85669.0,75.1766,75.3051,75.0877,75.3051,85669.0
2024-10-24 09:35:00,76.15,76.24,76.02,76.23,37417.0,75.226,75.3149,75.0976,75.3051,37417.0
2024-10-24 09:40:00,76.23,76.34,76.16,76.17,9899.0,75.3051,75.4137,75.2359,75.2458,9899.0
2024-10-24 09:45:00,76.15,76.23,76.1,76.15,8508.0,75.226,75.3051,75.1766,75.226,8508.0
2024-10-24 09:50:00,76.13,76.19,75.99,76.19,15409.0,75.2063,75.2656,75.068,75.2656,15409.0
2024-10-24 09:55:00,76.19,76.25,76.1,76.11,4750.0,75.2656,75.3248,75.1766,75.1865,4750.0
2024-10-24 10:00:00,76.08,76.16,75.98,76.03,18610.0,75.1569,75.2359,75.0581,75.1075,18610.0
2024-10-24 10:05:00,76.04,76.05,75.93,75.98,110890.0,75.1174,75.1273,75.0087,75.0581,110890.0
2024-10-24 10:10:00,75.99,76.0,75.94,75.95,33382.0,75.068,75.0779,75.0186,75.0285,33382.0
2024-10-24 10:15:00,75.92,76.03,75.85,76.0,45314.0,74.9988,75.1075,74.9297,75.0779,45314.0
2024-10-24 10:20:00,75.99,76.08,75.98,76.08,19611.0,75.068,75.1569,75.0581,75.1569,19611.0
2024-10-24 10:25:00,76.08,76.16,76.03,76.09,59734.0,75.1569,75.2359,75.1075,75.1668,59734.0
2024-10-24 10:30:00,76.09,76.12,76.05,76.1,6679.0,75.1668,75.1964,75.1273,75.1766,6679.0
2024-10-24 10:35:00,76.06,76.08,75.99,75.99,9331.0,75.1371,75.1569,75.068,75.068,9331.0
2024-10-24 10:40:00,75.97,76.04,75.92,75.92,24420.0,75.0482,75.1174,74.9988,74.9988,24420.0
2024-10-24 10:45:00,75.92,75.92,75.83,75.88,8805.0,74.9988,74.9988,74.9099,74.9593,8805.0
2024-10-24 10:50:00,75.87,75.88,75.79,75.8,5593.0,74.9494,74.9593,74.8704,74.8803,5593.0
2024-10-24 10:55:00,75.79,75.87,75.79,75.86,16682.0,74.8704,74.9494,74.8704,74.9396,16682.0
2024-10-24 11:00:00,75.86,75.9,75.76,75.78,33208.0,74.9396,74.9791,74.8408,74.8605,33208.0
2024-10-24 11:05:00,75.76,75.76,75.7,75.75,21832.0,74.8408,74.8408,74.7815,74.8309,21832.0
2024-10-24 11:10:00,75.75,75.75,75.68,75.72,9557.0,74.8309,74.8309,74.7617,74.8013,9557.0
2024-10-24 11:15:00,75.71,75.72,75.68,75.72,14712.0,74.7914,74.8013,74.7617,74.8013,14712.0
2024-10-24 11:20:00,75.72,75.72,75.59,75.6,55226.0,74.8013,74.8013,74.6728,74.6827,55226.0
2024-10-24 11:25:00,75.6,75.61,75.58,75.58,11234.0,74.6827,74.6926,74.663,74.663,11234.0
2024-10-24 11:30:00,75.58,75.58,75.5,75.51,9608.0,74.663,74.663,74.5839,74.5938,9608.0
2024-10-24 11:35:00,75.52,75.56,75.49,75.51,32967.0,74.6037,74.6432,74.574,74.5938,32967.0
2024-10-24 11:40:00,75.5,75.51,75.47,75.5,11395.0,74.5839,74.5938,74.5543,74.5839,11395.0
2024-10-24 11:45:00,75.5,75.53,75.45,75.45,24595.0,74.5839,74.6136,74.5345,74.5345,24595.0
2024-10-24 11:50:00,75.44,75.49,75.44,75.49,2146.0,74.5247,74.574,74.5247,74.574,2146.0
2024-10-24 11:55:00,75.5,75.54,75.45,75.45,14055.0,74.5839,74.6234,74.5345,74.5345,14055.0
2024-10-24 12:00:00,75.45,75.46,75.37,75.41,6053.0,74.5345,74.5444,74.4555,74.495,6053.0
2024-10-24 12:05:00,75.41,75.41,75.3,75.35,8652.0,74.495,74.495,74.3864,74.4357,8652.0
2024-10-24 12:10:00,75.34,75.37,75.32,75.37,17001.0,74.4259,74.4555,74.4061,74.4555,17001.0
2024-10-24 12:15:00,75.35,75.37,75.33,75.36,8299.0,74.4357,74.4555,74.416,74.4456,8299.0
2024-10-24 12:20:00,75.36,75.46,75.35,75.44,3909.0,74.4456,74.5444,74.4357,74.5247,3909.0
2024-10-24 12:25:00,75.45,75.53,75.45,75.53,5544.0,74.5345,74.6136,74.5345,74.6136,5544.0
2024-10-24 12:30:00,75.52,75.58,75.51,75.57,62336.0,74.6037,74.663,74.5938,74.6531,62336.0
2024-10-24 12:35:00,75.58,75.59,75.51,75.55,109828.0,74.663,74.6728,74.5938,74.6333,109828.0
2024-10-24 12:40:00,75.55,75.57,75.5,75.52,27973.0,74.6333,74.6531,74.5839,74.6037,27973.0
2024-10-24 12:45:00,75.51,75.54,75.49,75.53,12597.0,74.5938,74.6234,74.574,74.6136,12597.0
2024-10-24 12:50:00,75.53,75.61,75.5,75.59,8958.0,74.6136,74.6926,74.5839,74.6728,8958.0
2024-10-24 12:55:00,75.59,75.66,75.59,75.63,47336.0,74.6728,74.742,74.6728,74.7123,47336.0
2024-10-24 13:00:00,75.63,75.66,75.62,75.65,14983.0,74.7123,74.742,74.7025,74.7321,14983.0
2024-10-24 13:05:00,75.64,75.64,75.59,75.64,46394.0,74.7222,74.7222,74.6728,74.7222,46394.0
2024-10-24 13:10:00,75.66,75.68,75.59,75.61,54922.0,74.742,74.7617,74.6728,74.6926,54922.0
2024-10-24 13:15:00,75.6,75.62,75.54,75.61,22198.0,74.6827,74.7025,74.6234,74.6926,22198.0
2024-10-24 13:20:00,75.6,75.64,75.59,75.63,10288.0,74.6827,74.7222,74.6728,74.7123,10288.0
2024-10-24 13:25:00,75.63,75.65,75.6,75.62,50754.0,74.7123,74.7321,74.6827,74.7025,50754.0
2024-10-24 13:30:00,75.62,75.69,75.61,75.67,19863.0,74.7025,74.7716,74.6926,74.7519,19863.0
2024-10-24 13:35:00,75.66,75.7,75.63,75.69,57924.0,74.742,74.7815,74.7123,74.7716,57924.0
2024-10-24 13:40:00,75.68,75.73,75.66,75.7,81309.0,74.7617,74.8111,74.742,74.7815,81309.0
2024-10-24 13:45:00,75.71,75.72,75.57,75.58,15036.0,74.7914,74.8013,74.6531,74.663,15036.0
2024-10-24 13:50:00,75.59,75.65,75.58,75.63,3127.0,74.6728,74.7321,74.663,74.7123,3127.0
2024-10-24 13:55:00,75.61,75.62,75.53,75.53,5526.0,74.6926,74.7025,74.6136,74.6136,5526.0
2024-10-24 14:00:00,75.53,75.53,75.48,75.49,8401.0,74.6136,74.6136,74.5642,74.574,8401.0
2024-10-24 14:05:00,75.5,75.54,75.49,75.51,117156.0,74.5839,74.6234,74.574,74.5938,117156.0
2024-10-24 14:10:00,75.53,75.6,75.5,75.59,67579.0,74.6136,74.6827,74.5839,74.6728,67579.0
2024-10-24 14:15:00,75.59,75.61,75.57,75.59,9111.0,74.6728,74.6926,74.6531,74.6728,9111.0
2024-10-24 14:20:00,75.59,75.6,75.57,75.57,11943.0,74.6728,74.6827,74.6531,74.6531,11943.0
2024-10-24 14:25:00,75.57,75.57,75.52,75.53,26893.0,74.6531,74.6531,74.6037,74.6136,26893.0
2024-10-24 14:30:00,75.51,75.52,75.45,75.48,7989.0,74.5938,74.6037,74.5345,74.5642,7989.0
2024-10-24 14:35:00,75.49,75.51,75.47,75.48,4231.0,74.574,74.5938,74.5543,74.5642,4231.0
2024-10-24 14:40:00,75.47,75.52,75.45,75.51,3709.0,74.5543,74.6037,74.5345,74.5938,3709.0
2024-10-24 14:45:00,75.52,75.53,75.47,75.51,7230.0,74.6037,74.6136,74.5543,74.5938,7230.0
2024-10-24 14:50:00,75.53,75.6,75.52,75.59,26709.0,74.6136,74.6827,74.6037,74.6728,26709.0
2024-10-24 14:55:00,75.59,75.6,75.54,75.57,10798.0,74.6728,74.6827,74.6234,74.6531,10798.0
2024-10-24 15:00:00,75.56,75.56,75.49,75.55,32001.0,74.6432,74.6432,74.574,74.6333,32001.0
2024-10-24 15:05:00,75.55,75.63,75.54,75.61,10105.0,74.6333,74.7123,74.6234,74.6926,10105.0
2024-10-24 15:10:00,75.62,75.71,75.62,75.7,8448.0,74.7025,74.7914,74.7025,74.7815,8448.0
2024-10-24 15:15:00,75.69,75.74,75.69,75.72,4637.0,74.7716,74.821,74.7716,74.8013,4637.0
2024-10-24 15:20:00,75.72,75.72,75.67,75.69,6480.0,74.8013,74.8013,74.7519,74.7716,6480.0
2024-10-24 15:25:00,75.7,75.7,75.66,75.66,16388.0,74.7815,74.7815,74.742,74.742,16388.0
2024-10-24 15:30:00,75.65,75.71,75.63,75.7,13606.0,74.7321,74.7914,74.7123,74.7815,13606.0
2024-10-24 15:35:00,75.71,75.72,75.66,75.66,8054.0,74.7914,74.8013,74.742,74.742,8054.0
2024-10-24 15:40:00,75.66,75.69,75.65,75.67,18265.0,74.742,74.7716,74.7321,74.7519,18265.0
2024-10-24 15:45:00,75.67,75.7,75.65,75.67,30369.0,74.7519,74.7815,74.7321,74.7519,30369.0
2024-10-24 15:50:00,75.67,75.75,75.65,75.75,37573.0,74.7519,74.8309,74.7321,74.8309,37573.0
2024-10-24 15:55:00,75.75,75.8,75.72,75.76,165376.0,74.8309,74.8803,74.8013,74.8408,165376.0
2024-10-25 09:30:00,76.11,76.32,76.11,76.18,36577.0,75.1865,75.394,75.1865,75.2557,36577.0
2024-10-25 09:35:00,76.2,76.22,75.98,76.08,129563.0,75.2754,75.2952,75.0581,75.1569,129563.0
2024-10-25 09:40:00,76.02,76.09,75.96,76.01,17188.0,75.0976,75.1668,75.0383,75.0877,17188.0
2024-10-25 09:45:00,76.01,76.18,76.01,76.12,14404.0,75.0877,75.2557,75.0877,75.1964,14404.0
2024-10-25 09:50:00,76.11,76.17,76.07,76.12,23189.0,75.1865,75.2458,75.147,75.1964,23189.0
2024-10-25 09:55:00,76.12,76.12,76.04,76.09,36279.0,75.1964,75.1964,75.1174,75.1668,36279.0
2024-10-25 10:00:00,76.1,76.2,76.06,76.12,70653.0,75.1766,75.2754,75.1371,75.1964,70653.0
2024-10-25 10:05:00,76.13,76.31,76.13,76.25,76263.0,75.2063,75.3841,75.2063,75.3248,76263.0
2024-10-25 10:10:00,76.25,76.28,76.15,76.22,23715.0,75.3248,75.3545,75.226,75.2952,23715.0
2024-10-25 10:15:00,76.2,76.22,76.06,76.16,21533.0,75.2754,75.2952,75.1371,75.2359,21533.0
2024-10-25 10:20:00,76.15,76.32,76.15,76.31,20287.0,75.226,75.394,75.226,75.3841,20287.0
2024-10-25 10:25:00,76.31,76.36,76.24,76.33,50770.0,75.3841,75.4335,75.3149,75.4039,50770.0
2024-10-25 10:30:00,76.31,76.34,76.28,76.32,17408.0,75.3841,75.4137,75.3545,75.394,17408.0
2024-10-25 10:35:00,76.32,76.32,76.23,76.26,8727.0,75.394,75.394,75.3051,75.3347,8727.0
2024-10-25 10:40:00,76.26,76.29,76.22,76.23,14454.0,75.3347,75.3643,75.2952,75.3051,14454.0
2024-10-25 10:45:00,76.24,76.26,76.0,76.09,46457.0,75.3149,75.3347,75.0779,75.1668,46457.0
2024-10-25 10:50:00,76.1,76.18,76.08,76.15,14167.0,75.1766,75.2557,75.1569,75.226,14167.0
2024-10-25 10:55:00,76.15,76.17,76.07,76.1,15124.0,75.226,75.2458,75.147,75.1766,15124.0
2024-10-25 11:00:00,76.09,76.15,76.09,76.09,12522.0,75.1668,75.226,75.1668,75.1668,12522.0
2024-10-25 11:05:00,76.08,76.1,76.03,76.06,9679.0,75.1569,75.1766,75.1075,75.1371,9679.0
2024-10-25 11:10:00,76.05,76.05,75.91,75.93,64027.0,75.1273,75.1273,74.9889,75.0087,64027.0
2024-10-25 11:15:00,75.94,75.96,75.91,75.92,44191.0,75.0186,75.0383,74.9889,74.9988,44191.0
2024-10-25 11:20:00,75.9,75.9,75.82,75.83,2500.0,74.9791,74.9791,74.9,74.9099,2500.0
2024-10-25 11:25:00,75.82,75.83,75.66,75.69,64960.0,74.9,74.9099,74.742,74.7716,64960.0
2024-10-25 11:30:00,75.7,75.8,75.7,75.8,30650.0,74.7815,74.8803,74.7815,74.8803,30650.0
2024-10-25 11:35:00,75.8,75.8,75.69,75.69,17451.0,74.8803,74.8803,74.7716,74.7716,17451.0
2024-10-25 11:40:00,75.69,75.7,75.64,75.69,8076.0,74.7716,74.7815,74.7222,74.7716,8076.0
2024-10-25 11:45:00,75.69,75.83,75.69,75.82,35334.0,74.7716,74.9099,74.7716,74.9,35334.0
2024-10-25 11:50:00,75.82,75.83,75.79,75.81,10160.0,74.9,74.9099,74.8704,74.8902,10160.0
2024-10-25 11:55:00,75.81,75.87,75.81,75.87,5767.0,74.8902,74.9494,74.8902,74.9494,5767.0
2024-10-25 12:00:00,75.88,75.88,75.86,75.87,7158.0,74.9593,74.9593,74.9396,74.9494,7158.0
2024-10-25 12:05:00,75.88,75.88,75.83,75.86,8551.0,74.9593,74.9593,74.9099,74.9396,8551.0
2024-10-25 12:10:00,75.86,75.91,75.86,75.87,8206.0,74.9396,74.9889,74.9396,74.9494,8206.0
2024-10-25 12:15:00,75.88,75.9,75.84,75.86,6452.0,74.9593,74.9791,74.9198,74.9396,6452.0
2024-10-25 12:20:00,75.86,75.91,75.85,75.89,9739.0,74.9396,74.9889,74.9297,74.9692,9739.0
2024-10-25 12:25:00,75.88,76.0,75.88,76.0,8215.0,74.9593,75.0779,74.9593,75.0779,8215.0
2024-10-25 12:30:00,76.0,76.01,75.91,75.92,34688.0,75.0779,75.0877,74.9889,74.9988,34688.0
2024-10-25 12:35:00,75.91,75.94,75.89,75.92,17621.0,74.9889,75.0186,74.9692,74.9988,17621.0
2024-10-25 12:40:00,75.92,75.97,75.91,75.97,5900.0,74.9988,75.0482,74.9889,75.0482,5900.0
2024-10-25 12:45:00,75.96,75.97,75.94,75.96,7168.0,75.0383,75.0482,75.0186,75.0383,7168.0
2024-10-25 12:50:00,75.95,75.95,75.92,75.93,11053.0,75.0285,75.0285,74.9988,75.0087,11053.0
2024-10-25 12:55:00,75.92,75.92,75.86,75.88,7320.0,74.9988,74.9988,74.9396,74.9593,7320.0
2024-10-25 13:00:00,75.88,75.94,75.87,75.94,15444.0,74.9593,75.0186,74.9494,75.0186,15444.0
2024-10-25 13:05:00,75.94,75.95,75.91,75.92,3364.0,75.0186,75.0285,74.9889,74.9988,3364.0
2024-10-25 13:10:00,75.92,75.92,75.85,75.86,10617.0,74.9988,74.9988,74.9297,74.9396,10617.0
2024-10-25 13:15:00,75.86,75.86,75.76,75.76,7293.0,74.9396,74.9396,74.8408,74.8408,7293.0
2024-10-25 13:20:00,75.71,75.73,75.62,75.73,75380.0,74.7914,74.8111,74.7025,74.8111,75380.0
2024-10-25 13:25:00,75.72,75.78,75.7,75.71,66624.0,74.8013,74.8605,74.7815,74.7914,66624.0
2024-10-25 13:30:00,75.69,75.7,75.6,75.6,17406.0,74.7716,74.7815,74.6827,74.6827,17406.0
2024-10-25 13:35:00,75.6,75.68,75.55,75.66,35339.0,74.6827,74.7617,74.6333,74.742,35339.0
2024-10-25 13:40:00,75.65,75.65,75.49,75.5,74918.0,74.7321,74.7321,74.574,74.5839,74918.0
2024-10-25 13:45:00,75.5,75.68,75.49,75.68,46614.0,74.5839,74.7617,74.574,74.7617,46614.0
2024-10-25 13:50:00,75.67,75.71,75.64,75.66,37947.0,74.7519,74.7914,74.7222,74.742,37947.0
2024-10-25 13:55:00,75.66,75.66,75.5,75.53,37498.0,74.742,74.742,74.5839,74.6136,37498.0
2024-10-25 14:00:00,75.52,75.54,75.4,75.53,40239.0,74.6037,74.6234,74.4851,74.6136,40239.0
2024-10-25 14:05:00,75.52,75.53,75.4,75.43,38158.0,74.6037,74.6136,74.4851,74.5148,38158.0
2024-10-25 14:10:00,75.42,75.44,75.35,75.44,54426.0,74.5049,74.5247,74.4357,74.5247,54426.0
2024-10-25 14:15:00,75.45,75.48,75.39,75.48,26167.0,74.5345,74.5642,74.4753,74.5642,26167.0
2024-10-25 14:20:00,75.49,75.5,75.46,75.49,4304.0,74.574,74.5839,74.5444,74.574,4304.0
2024-10-25 14:25:00,75.48,75.59,75.48,75.57,27874.0,74.5642,74.6728,74.5642,74.6531,27874.0
2024-10-25 14:30:00,75.55,75.55,75.49,75.54,79971.0,74.6333,74.6333,74.574,74.6234,79971.0
2024-10-25 14:35:00,75.54,75.61,75.52,75.61,14787.0,74.6234,74.6926,74.6037,74.6926,14787.0
2024-10-25 14:40:00,75.6,75.62,75.57,75.59,8716.0,74.6827,74.7025,74.6531,74.6728,8716.0
2024-10-25 14:45:00,75.61,75.63,75.6,75.62,2600.0,74.6926,74.7123,74.6827,74.7025,2600.0
2024-10-25 14:50:00,75.62,75.63,75.56,75.56,7050.0,74.7025,74.7123,74.6432,74.6432,7050.0
2024-10-25 14:55:00,75.57,75.57,75.51,75.55,45820.0,74.6531,74.6531,74.5938,74.6333,45820.0
2024-10-25 15:00:00,75.55,75.57,75.51,75.55,13871.0,74.6333,74.6531,74.5938,74.6333,13871.0
2024-10-25 15:05:00,75.56,75.59,75.51,75.52,7310.0,74.6432,74.6728,74.5938,74.6037,7310.0
2024-10-25 15:10:00,75.52,75.54,75.43,75.44,12821.0,74.6037,74.6234,74.5148,74.5247,12821.0
2024-10-25 15:15:00,75.44,75.51,75.44,75.47,43689.0,74.5247,74.5938,74.5247,74.5543,43689.0
2024-10-25 15:20:00,75.47,75.49,75.36,75.37,18774.0,74.5543,74.574,74.4456,74.4555,18774.0
2024-10-25 15:25:00,75.37,75.4,75.36,75.39,39189.0,74.4555,74.4851,74.4456,74.4753,39189.0
2024-10-25 15:30:00,75.39,75.39,75.33,75.37,32240.0,74.4753,74.4753,74.416,74.4555,32240.0
2024-10-25 15:35:00,75.37,75.43,75.35,75.41,37992.0,74.4555,74.5148,74.4357,74.495,37992.0
2024-10-25 15:40:00,75.41,75.46,75.4,75.43,9726.0,74.495,74.5444,74.4851,74.5148,9726.0
2024-10-25 15:45:00,75.43,75.5,75.4,75.45,55734.0,74.5148,74.5839,74.4851,74.5345,55734.0
2024-10-25 15:50:00,75.46,75.48,75.4,75.47,53426.0,74.5444,74.5642,74.4851,74.5543,53426.0
2024-10-25 15:55:00,75.46,75.5,75.4,75.49,142197.0,74.5444,74.5839,74.4851,74.574,142197.0
2024-10-28 09:30:00,76.05,76.4,75.96,76.2,187394.0,75.1273,75.473,75.0383,75.2754,187394.0
2024-10-28 09:35:00,76.17,76.3,76.08,76.25,13944.0,75.2458,75.3742,75.1569,75.3248,13944.0
2024-10-28 09:40:00,76.28,76.51,76.28,76.46,138723.0,75.3545,75.5817,75.3545,75.5323,138723.0
2024-10-28 09:45:00,76.45,76.56,76.35,76.52,42233.0,75.5224,75.6311,75.4236,75.5915,42233.0
2024-10-28 09:50:00,76.52,76.54,76.45,76.49,19778.0,75.5915,75.6113,75.5224,75.5619,19778.0
2024-10-28 09:55:00,76.48,76.52,76.29,76.29,58401.0,75.552,75.5915,75.3643,75.3643,58401.0
2024-10-28 10:00:00,76.33,76.33,76.12,76.17,68473.0,75.4039,75.4039,75.1964,75.2458,68473.0
2024-10-28 10:05:00,76.2,76.34,76.16,76.31,52390.0,75.2754,75.4137,75.2359,75.3841,52390.0
2024-10-28 10:10:00,76.3,76.35,76.25,76.32,33684.0,75.3742,75.4236,75.3248,75.394,33684.0
2024-10-28 10:15:00,76.33,76.34,76.26,76.3,13168.0,75.4039,75.4137,75.3347,75.3742,13168.0
2024-10-28 10:20:00,76.28,76.37,76.24,76.32,59401.0,75.3545,75.4434,75.3149,75.394,59401.0
2024-10-28 10:25:00,76.34,76.59,76.34,76.56,116333.0,75.4137,75.6607,75.4137,75.6311,116333.0
2024-10-28 10:30:00,76.56,76.6,76.5,76.56,111125.0,75.6311,75.6706,75.5718,75.6311,111125.0
2024-10-28 10:35:00,76.57,76.62,76.53,76.55,45307.0,75.6409,75.6903,75.6014,75.6212,45307.0
2024-10-28 10:40:00,76.56,76.59,76.53,76.58,83263.0,75.6311,75.6607,75.6014,75.6508,83263.0
2024-10-28 10:45:00,76.58,76.65,76.56,76.6,73608.0,75.6508,75.72,75.6311,75.6706,73608.0
2024-10-28 10:50:00,76.6,76.73,76.6,76.7,19321.0,75.6706,75.799,75.6706,75.7694,19321.0
2024-10-28 10:55:00,76.7,76.77,76.68,76.7,26231.0,75.7694,75.8385,75.7496,75.7694,26231.0
2024-10-28 11:00:00,76.71,76.72,76.67,76.7,66195.0,75.7792,75.7891,75.7397,75.7694,66195.0
2024-10-28 11:05:00,76.7,76.72,76.66,76.67,17228.0,75.7694,75.7891,75.7298,75.7397,17228.0
2024-10-28 11:10:00,76.67,76.8,76.67,76.79,77913.0,75.7397,75.8682,75.7397,75.8583,77913.0
2024-10-28 11:15:00,76.8,76.8,76.67,76.7,138489.0,75.8682,75.8682,75.7397,75.7694,138489.0
2024-10-28 11:20:00,76.71,76.75,76.66,76.66,37812.0,75.7792,75.8188,75.7298,75.7298,37812.0
2024-10-28 11:25:00,76.67,76.71,76.64,76.65,12284.0,75.7397,75.7792,75.7101,75.72,12284.0
2024-10-28 11:30:00,76.67,76.68,76.47,76.51,70612.0,75.7397,75.7496,75.5422,75.5817,70612.0
2024-10-28 11:35:00,76.52,76.53,76.46,76.5,10909.0,75.5915,75.6014,75.5323,75.5718,10909.0
2024-10-28 11:40:00,76.48,76.52,76.46,76.49,45402.0,75.552,75.5915,75.5323,75.5619,45402.0
2024-10-28 11:45:00,76.49,76.55,76.46,76.54,24936.0,75.5619,75.6212,75.5323,75.6113,24936.0
2024-10-28 11:50:00,76.54,76.56,76.44,76.44,12267.0,75.6113,75.6311,75.5125,75.5125,12267.0
2024-10-28 11:55:00,76.44,76.45,76.4,76.4,8563.0,75.5125,75.5224,75.473,75.473,8563.0
2024-10-28 12:00:00,76.39,76.4,76.34,76.36,40631.0,75.4631,75.473,75.4137,75.4335,40631.0
2024-10-28 12:05:00,76.37,76.42,76.35,76.4,10718.0,75.4434,75.4928,75.4236,75.473,10718.0
2024-10-28 12:10:00,76.41,76.49,76.4,76.49,5781.0,75.4829,75.5619,75.473,75.5619,5781.0
2024-10-28 12:15:00,76.49,76.5,76.46,76.48,6885.0,75.5619,75.5718,75.5323,75.552,6885.0
2024-10-28 12:20:00,76.47,76.47,76.41,76.43,14461.0,75.5422,75.5422,75.4829,75.5026,14461.0
2024-10-28 12:25:00,76.44,76.48,76.4,76.41,12700.0,75.5125,75.552,75.473,75.4829,12700.0
2024-10-28 12:30:00,76.41,76.43,76.38,76.39,14276.0,75.4829,75.5026,75.4532,75.4631,14276.0
2024-10-28 12:35:00,76.39,76.42,76.34,76.36,10128.0,75.4631,75.4928,75.4137,75.4335,10128.0
2024-10-28 12:40:00,76.35,76.44,76.34,76.44,49098.0,75.4236,75.5125,75.4137,75.5125,49098.0
2024-10-28 12:45:00,76.45,76.47,76.36,76.4,43774.0,75.5224,75.5422,75.4335,75.473,43774.0
2024-10-28 12:50:00,76.41,76.48,76.41,76.44,44141.0,75.4829,75.552,75.4829,75.5125,44141.0
2024-10-28 12:55:00,76.43,76.43,76.39,76.41,49337.0,75.5026,75.5026,75.4631,75.4829,49337.0
2024-10-28 13:00:00,76.41,76.48,76.38,76.39,64722.0,75.4829,75.552,75.4532,75.4631,64722.0
2024-10-28 13:05:00,76.4,76.52,76.38,76.52,37176.0,75.473,75.5915,75.4532,75.5915,37176.0
2024-10-28 13:10:00,76.51,76.51,76.45,76.47,9332.0,75.5817,75.5817,75.5224,75.5422,9332.0
2024-10-28 13:15:00,76.46,76.5,76.45,76.5,10634.0,75.5323,75.5718,75.5224,75.5718,10634.0
2024-10-28 13:20:00,76.48,76.55,76.48,76.55,9450.0,75.552,75.6212,75.552,75.6212,9450.0
2024-10-28 13:25:00,76.54,76.57,76.5,76.53,64804.0,75.6113,75.6409,75.5718,75.6014,64804.0
2024-10-28 13:30:00,76.52,76.62,76.52,76.6,22823.0,75.5915,75.6903,75.5915,75.6706,22823.0
2024-10-28 13:35:00,76.58,76.64,76.57,76.63,7678.0,75.6508,75.7101,75.6409,75.7002,7678.0
2024-10-28 13:40:00,76.62,76.67,76.6,76.67,37523.0,75.6903,75.7397,75.6706,75.7397,37523.0
2024-10-28 13:45:00,76.65,76.67,76.63,76.65,12840.0,75.72,75.7397,75.7002,75.72,12840.0
2024-10-28 13:50:00,76.65,76.68,76.64,76.66,8763.0,75.72,75.7496,75.7101,75.7298,8763.0
2024-10-28 13:55:00,76.65,76.67,76.63,76.63,7646.0,75.72,75.7397,75.7002,75.7002,7646.0
2024-10-28 14:00:00,76.62,76.62,76.53,76.55,18928.0,75.6903,75.6903,75.6014,75.6212,18928.0
2024-10-28 14:05:00,76.55,76.59,76.55,76.55,11068.0,75.6212,75.6607,75.6212,75.6212,11068.0
2024-10-28 14:10:00,76.54,76.55,76.48,76.52,57560.0,75.6113,75.6212,75.552,75.5915,57560.0
2024-10-28 14:15:00,76.52,76.52,76.46,76.48,12773.0,75.5915,75.5915,75.5323,75.552,12773.0
2024-10-28 14:20:00,76.48,76.49,76.43,76.44,21184.0,75.552,75.5619,75.5026,75.5125,21184.0
2024-10-28 14:25:00,76.44,76.44,76.4,76.41,37126.0,75.5125,75.5125,75.473,75.4829,37126.0
2024-10-28 14:30:00,76.41,76.46,76.4,76.44,8387.0,75.4829,75.5323,75.473,75.5125,8387.0
2024-10-28 14:35:00,76.43,76.47,76.39,76.46,19870.0,75.5026,75.5422,75.4631,75.5323,19870.0
2024-10-28 14:40:00,76.47,76.49,76.41,76.41,17795.0,75.5422,75.5619,75.4829,75.4829,17795.0
2024-10-28 14:45:00,76.4,76.47,76.39,76.45,37730.0,75.473,75.5422,75.4631,75.5224,37730.0
2024-10-28 14:50:00,76.46,76.58,76.46,76.54,72541.0,75.5323,75.6508,75.5323,75.6113,72541.0
2024-10-28 14:55:00,76.53,76.54,76.49,76.49,15715.0,75.6014,75.6113,75.5619,75.5619,15715.0
2024-10-28 15:00:00,76.48,76.55,76.46,76.5,16269.0,75.552,75.6212,75.5323,75.5718,16269.0
2024-10-28 15:05:00,76.49,76.51,76.47,76.5,17173.0,75.5619,75.5817,75.5422,75.5718,17173.0
2024-10-28 15:10:00,76.49,76.53,76.47,76.48,16204.0,75.5619,75.6014,75.5422,75.552,16204.0
2024-10-28 15:15:00,76.48,76.51,76.46,76.48,14125.0,75.552,75.5817,75.5323,75.552,14125.0
2024-10-28 15:20:00,76.48,76.56,76.48,76.55,168431.0,75.552,75.6311,75.552,75.6212,168431.0
2024-10-28 15:25:00,76.54,76.55,76.5,76.5,17811.0,75.6113,75.6212,75.5718,75.5718,17811.0
2024-10-28 15:30:00,76.5,76.59,76.5,76.59,66932.0,75.5718,75.6607,75.5718,75.6607,66932.0
2024-10-28 15:35:00,76.58,76.59,76.55,76.58,19401.0,75.6508,75.6607,75.6212,75.6508,19401.0
2024-10-28 15:40:00,76.59,76.59,76.5,76.51,33037.0,75.6607,75.6607,75.5718,75.5817,33037.0
2024-10-28 15:45:00,76.51,76.6,76.51,76.59,115528.0,75.5817,75.6706,75.5817,75.6607,115528.0
2024-10-28 15:50:00,76.58,76.59,76.46,76.53,144322.0,75.6508,75.6607,75.5323,75.6014,144322.0
2024-10-28 15:55:00,76.53,76.53,76.42,76.43,344222.0,75.6014,75.6014,75.4928,75.5026,344222.0
2024-10-29 09:30:00,75.95,75.96,75.45,75.47,147132.0,75.0285,75.0383,74.5345,74.5543,147132.0
2024-10-29 09:35:00,75.47,75.52,75.34,75.49,54613.0,74.5543,74.6037,74.4259,74.574,54613.0
2024-10-29 09:40:00,75.5,75.53,75.37,75.4,61588.0,74.5839,74.6136,74.4555,74.4851,61588.0
2024-10-29 09:45:00,75.41,75.76,75.38,75.72,82601.0,74.495,74.8408,74.4654,74.8013,82601.0
2024-10-29 09:50:00,75.7,75.83,75.7,75.71,78175.0,74.7815,74.9099,74.7815,74.7914,78175.0
2024-10-29 09:55:00,75.73,75.81,75.66,75.74,46647.0,74.8111,74.8902,74.742,74.821,46647.0
2024-10-29 10:00:00,75.71,76.02,75.67,75.99,124449.0,74.7914,75.0976,74.7519,75.068,124449.0
2024-10-29 10:05:00,75.97,75.98,75.88,75.92,62658.0,75.0482,75.0581,74.9593,74.9988,62658.0
2024-10-29 10:10:00,75.92,76.03,75.9,75.91,55746.0,74.9988,75.1075,74.9791,74.9889,55746.0
2024-10-29 10:15:00,75.91,75.99,75.86,75.86,66027.0,74.9889,75.068,74.9396,74.9396,66027.0
2024-10-29 10:20:00,75.86,76.05,75.83,76.03,33825.0,74.9396,75.1273,74.9099,75.1075,33825.0
2024-10-29 10:25:00,76.03,76.09,75.87,75.87,54319.0,75.1075,75.1668,74.9494,74.9494,54319.0
2024-10-29 10:30:00,75.89,75.97,75.85,75.95,50110.0,74.9692,75.0482,74.9297,75.0285,50110.0
2024-10-29 10:35:00,75.96,76.14,75.95,76.1,45206.0,75.0383,75.2162,75.0285,75.1766,45206.0
2024-10-29 10:40:00,76.09,76.14,76.0,76.0,17659.0,75.1668,75.2162,75.0779,75.0779,17659.0
2024-10-29 10:45:00,76.01,76.01,75.82,75.9,79705.0,75.0877,75.0877,74.9,74.9791,79705.0
2024-10-29 10:50:00,75.91,75.93,75.86,75.86,49703.0,74.9889,75.0087,74.9396,74.9396,49703.0
2024-10-29 10:55:00,75.86,75.91,75.81,75.81,33497.0,74.9396,74.9889,74.8902,74.8902,33497.0
2024-10-29 11:00:00,75.81,75.87,75.78,75.86,22870.0,74.8902,74.9494,74.8605,74.9396,22870.0
2024-10-29 11:05:00,75.86,75.88,75.71,75.71,13330.0,74.9396,74.9593,74.7914,74.7914,13330.0
2024-10-29 11:10:00,75.68,75.83,75.67,75.81,9707.0,74.7617,74.9099,74.7519,74.8902,9707.0
2024-10-29 11:15:00,75.81,75.86,75.78,75.8,10141.0,74.8902,74.9396,74.8605,74.8803,10141.0
2024-10-29 11:20:00,75.8,75.86,75.78,75.8,36333.0,74.8803,74.9396,74.8605,74.8803,36333.0
2024-10-29 11:25:00,75.79,75.84,75.76,75.8,13877.0,74.8704,74.9198,74.8408,74.8803,13877.0
2024-10-29 11:30:00,75.8,75.9,75.8,75.88,89252.0,74.8803,74.9791,74.8803,74.9593,89252.0
2024-10-29 11:35:00,75.89,75.96,75.85,75.96,28934.0,74.9692,75.0383,74.9297,75.0383,28934.0
2024-10-29 11:40:00,75.96,75.99,75.95,75.97,24431.0,75.0383,75.068,75.0285,75.0482,24431.0
2024-10-29 11:45:00,75.99,76.0,75.93,75.93,13159.0,75.068,75.0779,75.0087,75.0087,13159.0
2024-10-29 11:50:00,75.95,75.96,75.88,75.92,14307.0,75.0285,75.0383,74.9593,74.9988,14307.0
2024-10-29 11:55:00,75.92,75.97,75.91,75.92,7300.0,74.9988,75.0482,74.9889,74.9988,7300.0
2024-10-29 12:00:00,75.92,75.99,75.91,75.94,13259.0,74.9988,75.068,74.9889,75.0186,13259.0
2024-10-29 12:05:00,75.95,75.97,75.9,75.93,21278.0,75.0285,75.0482,74.9791,75.0087,21278.0
2024-10-29 12:10:00,75.94,75.96,75.93,75.95,10685.0,75.0186,75.0383,75.0087,75.0285,10685.0
2024-10-29 12:15:00,75.93,75.95,75.87,75.92,52020.0,75.0087,75.0285,74.9494,74.9988,52020.0
2024-10-29 12:20:00,75.92,75.92,75.81,75.86,19902.0,74.9988,74.9988,74.8902,74.9396,19902.0
2024-10-29 12:25:00,75.85,75.87,75.78,75.78,39151.0,74.9297,74.9494,74.8605,74.8605,39151.0
2024-10-29 12:30:00,75.8,75.81,75.72,75.76,112492.0,74.8803,74.8902,74.8013,74.8408,112492.0
2024-10-29 12:35:00,75.76,75.78,75.71,75.75,68659.0,74.8408,74.8605,74.7914,74.8309,68659.0
2024-10-29 12:40:00,75.76,75.77,75.7,75.75,12369.0,74.8408,74.8506,74.7815,74.8309,12369.0
2024-10-29 12:45:00,75.75,75.77,75.73,75.75,16609.0,74.8309,74.8506,74.8111,74.8309,16609.0
2024-10-29 12:50:00,75.75,75.88,75.74,75.86,85375.0,74.8309,74.9593,74.821,74.9396,85375.0
2024-10-29 12:55:00,75.86,75.88,75.82,75.82,17991.0,74.9396,74.9593,74.9,74.9,17991.0
2024-10-29 13:00:00,75.82,75.91,75.82,75.85,81826.0,74.9,74.9889,74.9,74.9297,81826.0
2024-10-29 13:05:00,75.82,75.83,75.75,75.75,9680.0,74.9,74.9099,74.8309,74.8309,9680.0
2024-10-29 13:10:00,75.75,75.85,75.74,75.85,10224.0,74.8309,74.9297,74.821,74.9297,10224.0
2024-10-29 13:15:00,75.83,75.85,75.79,75.84,14693.0,74.9099,74.9297,74.8704,74.9198,14693.0
2024-10-29 13:20:00,75.87,75.87,75.81,75.86,7797.0,74.9494,74.9494,74.8902,74.9396,7797.0
2024-10-29 13:25:00,75.88,75.89,75.79,75.82,32583.0,74.9593,74.9692,74.8704,74.9,32583.0
2024-10-29 13:30:00,75.83,75.84,75.75,75.76,8944.0,74.9099,74.9198,74.8309,74.8408,8944.0
2024-10-29 13:35:00,75.75,75.77,75.66,75.67,16683.0,74.8309,74.8506,74.742,74.7519,16683.0
2024-10-29 13:40:00,75.67,75.67,75.64,75.66,26533.0,74.7519,74.7519,74.7222,74.742,26533.0
2024-10-29 13:45:00,75.67,75.68,75.63,75.68,8224.0,74.7519,74.7617,74.7123,74.7617,8224.0
2024-10-29 13:50:00,75.68,75.72,75.68,75.71,12401.0,74.7617,74.8013,74.7617,74.7914,12401.0
2024-10-29 13:55:00,75.71,75.77,75.7,75.76,8343.0,74.7914,74.8506,74.7815,74.8408,8343.0
2024-10-29 14:00:00,75.75,75.78,75.72,75.73,6957.0,74.8309,74.8605,74.8013,74.8111,6957.0
2024-10-29 14:05:00,75.73,75.79,75.73,75.77,10600.0,74.8111,74.8704,74.8111,74.8506,10600.0
2024-10-29 14:10:00,75.78,75.79,75.71,75.73,10157.0,74.8605,74.8704,74.7914,74.8111,10157.0
2024-10-29 14:15:00,75.72,75.76,75.71,75.75,6526.0,74.8013,74.8408,74.7914,74.8309,6526.0
2024-10-29 14:20:00,75.76,75.82,75.75,75.81,40600.0,74.8408,74.9,74.8309,74.8902,40600.0
2024-10-29 14:25:00,75.79,75.81,75.77,75.8,8809.0,74.8704,74.8902,74.8506,74.8803,8809.0
2024-10-29 14:30:00,75.8,75.86,75.78,75.81,40141.0,74.8803,74.9396,74.8605,74.8902,40141.0
2024-10-29 14:35:00,75.81,75.9,75.78,75.87,138609.0,74.8902,74.9791,74.8605,74.9494,138609.0
2024-10-29 14:40:00,75.84,75.88,75.79,75.81,10234.0,74.9198,74.9593,74.8704,74.8902,10234.0
2024-10-29 14:45:00,75.8,75.86,75.79,75.85,14686.0,74.8803,74.9396,74.8704,74.9297,14686.0
2024-10-29 14:50:00,75.84,75.86,75.82,75.86,7733.0,74.9198,74.9396,74.9,74.9396,7733.0
2024-10-29 14:55:00,75.85,75.89,75.83,75.87,17691.0,74.9297,74.9692,74.9099,74.9494,17691.0
2024-10-29 15:00:00,75.88,75.89,75.84,75.86,18433.0,74.9593,74.9692,74.9198,74.9396,18433.0
2024-10-29 15:05:00,75.86,75.91,75.85,75.9,51977.0,74.9396,74.9889,74.9297,74.9791,51977.0
2024-10-29 15:10:00,75.9,75.91,75.82,75.82,27475.0,74.9791,74.9889,74.9,74.9,27475.0
2024-10-29 15:15:00,75.83,75.84,75.79,75.81,44557.0,74.9099,74.9198,74.8704,74.8902,44557.0
2024-10-29 15:20:00,75.81,75.81,75.76,75.78,13225.0,74.8902,74.8902,74.8408,74.8605,13225.0
2024-10-29 15:25:00,75.78,75.83,75.76,75.83,43163.0,74.8605,74.9099,74.8408,74.9099,43163.0
2024-10-29 15:30:00,75.82,75.84,75.74,75.79,22747.0,74.9,74.9198,74.821,74.8704,22747.0
2024-10-29 15:35:00,75.8,75.82,75.76,75.8,17277.0,74.8803,74.9,74.8408,74.8803,17277.0
2024-10-29 15:40:00,75.8,75.8,75.68,75.7,83419.0,74.8803,74.8803,74.7617,74.7815,83419.0
2024-10-29 15:45:00,75.7,75.73,75.68,75.72,47504.0,74.7815,74.8111,74.7617,74.8013,47504.0
2024-10-29 15:50:00,75.71,75.74,75.64,75.72,251867.0,74.7914,74.821,74.7222,74.8013,251867.0
2024-10-29 15:55:00,75.71,75.73,75.66,75.69,182563.0,74.7914,74.8111,74.742,74.7716,182563.0
2024-10-30 09:30:00,75.61,75.66,75.45,75.55,62972.0,74.6926,74.742,74.5345,74.6333,62972.0
2024-10-30 09:35:00,75.55,75.97,75.52,75.97,38782.0,74.6333,75.0482,74.6037,75.0482,38782.0
2024-10-30 09:40:00,75.94,75.95,75.78,75.83,59074.0,75.0186,75.0285,74.8605,74.9099,59074.0
2024-10-30 09:45:00,75.87,76.1,75.83,76.1,71476.0,74.9494,75.1766,74.9099,75.1766,71476.0
2024-10-30 09:50:00,76.11,76.25,76.08,76.19,137155.0,75.1865,75.3248,75.1569,75.2656,137155.0
2024-10-30 09:55:00,76.2,76.4,76.2,76.35,99854.0,75.2754,75.473,75.2754,75.4236,99854.0
2024-10-30 10:00:00,76.34,76.37,76.26,76.36,16529.0,75.4137,75.4434,75.3347,75.4335,16529.0
2024-10-30 10:05:00,76.32,76.33,76.23,76.29,12771.0,75.394,75.4039,75.3051,75.3643,12771.0
2024-10-30 10:10:00,76.3,76.35,76.2,76.32,21361.0,75.3742,75.4236,75.2754,75.394,21361.0
2024-10-30 10:15:00,76.32,76.37,76.3,76.34,72406.0,75.394,75.4434,75.3742,75.4137,72406.0
2024-10-30 10:20:00,76.37,76.37,76.21,76.26,90446.0,75.4434,75.4434,75.2853,75.3347,90446.0
2024-10-30 10:25:00,76.24,76.3,76.24,76.27,5750.0,75.3149,75.3742,75.3149,75.3446,5750.0
2024-10-30 10:30:00,76.25,76.26,76.15,76.18,11953.0,75.3248,75.3347,75.226,75.2557,11953.0
2024-10-30 10:35:00,76.2,76.25,76.18,76.24,3364.0,75.2754,75.3248,75.2557,75.3149,3364.0
2024-10-30 10:40:00,76.26,76.36,76.23,76.32,17779.0,75.3347,75.4335,75.3051,75.394,17779.0
2024-10-30 10:45:00,76.33,76.44,76.3,76.43,23801.0,75.4039,75.5125,75.3742,75.5026,23801.0
2024-10-30 10:50:00,76.42,76.46,76.34,76.44,43204.0,75.4928,75.5323,75.4137,75.5125,43204.0
2024-10-30 10:55:00,76.43,76.52,76.38,76.38,59555.0,75.5026,75.5915,75.4532,75.4532,59555.0
2024-10-30 11:00:00,76.39,76.4,76.29,76.31,22900.0,75.4631,75.473,75.3643,75.3841,22900.0
2024-10-30 11:05:00,76.3,76.34,76.26,76.34,4800.0,75.3742,75.4137,75.3347,75.4137,4800.0
2024-10-30 11:10:00,76.33,76.33,76.16,76.17,20155.0,75.4039,75.4039,75.2359,75.2458,20155.0
2024-10-30 11:15:00,76.17,76.22,76.12,76.2,27687.0,75.2458,75.2952,75.1964,75.2754,27687.0
2024-10-30 11:20:00,76.2,76.2,76.11,76.14,11775.0,75.2754,75.2754,75.1865,75.2162,11775.0
2024-10-30 11:25:00,76.14,76.14,76.05,76.05,37910.0,75.2162,75.2162,75.1273,75.1273,37910.0
2024-10-30 11:30:00,76.06,76.13,76.05,76.12,12956.0,75.1371,75.2063,75.1273,75.1964,12956.0
2024-10-30 11:35:00,76.11,76.16,76.1,76.16,10193.0,75.1865,75.2359,75.1766,75.2359,10193.0
2024-10-30 11:40:00,76.16,76.2,76.16,76.19,8178.0,75.2359,75.2754,75.2359,75.2656,8178.0
2024-10-30 11:45:00,76.2,76.2,76.15,76.2,9406.0,75.2754,75.2754,75.226,75.2754,9406.0
2024-10-30 11:50:00,76.18,76.21,76.17,76.17,4211.0,75.2557,75.2853,75.2458,75.2458,4211.0
2024-10-30 11:55:00,76.16,76.16,76.1,76.11,3711.0,75.2359,75.2359,75.1766,75.1865,3711.0
2024-10-30 12:00:00,76.1,76.11,76.05,76.05,15210.0,75.1766,75.1865,75.1273,75.1273,15210.0
2024-10-30 12:05:00,76.05,76.06,75.99,76.0,14441.0,75.1273,75.1371,75.068,75.0779,14441.0
2024-10-30 12:10:00,75.99,75.99,75.94,75.95,23178.0,75.068,75.068,75.0186,75.0285,23178.0
2024-10-30 12:15:00,75.95,75.97,75.89,75.92,70445.0,75.0285,75.0482,74.9692,74.9988,70445.0
2024-10-30 12:20:00,75.92,75.98,75.91,75.94,69444.0,74.9988,75.0581,74.9889,75.0186,69444.0
2024-10-30 12:25:00,75.93,75.96,75.87,75.91,41577.0,75.0087,75.0383,74.9494,74.9889,41577.0
2024-10-30 12:30:00,75.9,75.91,75.85,75.9,6889.0,74.9791,74.9889,74.9297,74.9791,6889.0
2024-10-30 12:35:00,75.9,75.96,75.88,75.95,11846.0,74.9791,75.0383,74.9593,75.0285,11846.0
2024-10-30 12:40:00,75.93,75.93,75.87,75.87,1600.0,75.0087,75.0087,74.9494,74.9494,1600.0
2024-10-30 12:45:00,75.87,75.92,75.82,75.89,63807.0,74.9494,74.9988,74.9,74.9692,63807.0
2024-10-30 12:50:00,75.89,75.9,75.87,75.88,10105.0,74.9692,74.9791,74.9494,74.9593,10105.0
2024-10-30 12:55:00,75.89,75.91,75.85,75.9,5000.0,74.9692,74.9889,74.9297,74.9791,5000.0
2024-10-30 13:00:00,75.89,75.95,75.87,75.95,67724.0,74.9692,75.0285,74.9494,75.0285,67724.0
2024-10-30 13:05:00,75.95,76.05,75.95,76.04,67787.0,75.0285,75.1273,75.0285,75.1174,67787.0
2024-10-30 13:10:00,76.05,76.08,76.04,76.04,12124.0,75.1273,75.1569,75.1174,75.1174,12124.0
2024-10-30 13:15:00,76.04,76.05,75.99,75.99,10169.0,75.1174,75.1273,75.068,75.068,10169.0
2024-10-30 13:20:00,75.99,76.0,75.94,75.94,4029.0,75.068,75.0779,75.0186,75.0186,4029.0
2024-10-30 13:25:00,75.95,75.97,75.86,75.86,4748.0,75.0285,75.0482,74.9396,74.9396,4748.0
2024-10-30 13:30:00,75.85,75.85,75.71,75.72,33320.0,74.9297,74.9297,74.7914,74.8013,33320.0
2024-10-30 13:35:00,75.7,75.73,75.65,75.7,108515.0,74.7815,74.8111,74.7321,74.7815,108515.0
2024-10-30 13:40:00,75.68,75.7,75.63,75.7,37409.0,74.7617,74.7815,74.7123,74.7815,37409.0
2024-10-30 13:45:00,75.7,75.74,75.68,75.7,42168.0,74.7815,74.821,74.7617,74.7815,42168.0
2024-10-30 13:50:00,75.72,75.76,75.67,75.72,97714.0,74.8013,74.8408,74.7519,74.8013,97714.0
2024-10-30 13:55:00,75.71,75.76,75.7,75.75,14947.0,74.7914,74.8408,74.7815,74.8309,14947.0
2024-10-30 14:00:00,75.76,75.92,75.74,75.91,186899.0,74.8408,74.9988,74.821,74.9889,186899.0
2024-10-30 14:05:00,75.92,75.99,75.9,75.96,95192.0,74.9988,75.068,74.9791,75.0383,95192.0
2024-10-30 14:10:00,75.97,76.0,75.95,75.95,36427.0,75.0482,75.0779,75.0285,75.0285,36427.0
2024-10-30 14:15:00,75.94,75.96,75.9,75.91,44362.0,75.0186,75.0383,74.9791,74.9889,44362.0
2024-10-30 14:20:00,75.91,75.94,75.88,75.93,50791.0,74.9889,75.0186,74.9593,75.0087,50791.0
2024-10-30 14:25:00,75.94,75.94,75.87,75.88,7010.0,75.0186,75.0186,74.9494,74.9593,7010.0
2024-10-30 14:30:00,75.87,75.89,75.85,75.86,9260.0,74.9494,74.9692,74.9297,74.9396,9260.0
2024-10-30 14:35:00,75.85,75.88,75.82,75.83,5965.0,74.9297,74.9593,74.9,74.9099,5965.0
2024-10-30 14:40:00,75.82,75.84,75.79,75.81,4253.0,74.9,74.9198,74.8704,74.8902,4253.0
2024-10-30 14:45:00,75.8,75.82,75.77,75.77,7347.0,74.8803,74.9,74.8506,74.8506,7347.0
2024-10-30 14:50:00,75.77,75.79,75.75,75.79,7068.0,74.8506,74.8704,74.8309,74.8704,7068.0
2024-10-30 14:55:00,75.79,75.83,75.75,75.75,67271.0,74.8704,74.9099,74.8309,74.8309,67271.0
2024-10-30 15:00:00,75.75,75.75,75.63,75.63,40281.0,74.8309,74.8309,74.7123,74.7123,40281.0
2024-10-30 15:05:00,75.64,75.7,75.62,75.69,13392.0,74.7222,74.7815,74.7025,74.7716,13392.0
2024-10-30 15:10:00,75.68,75.71,75.63,75.71,36387.0,74.7617,74.7914,74.7123,74.7914,36387.0
2024-10-30 15:15:00,75.7,75.71,75.56,75.61,111087.0,74.7815,74.7914,74.6432,74.6926,111087.0
2024-10-30 15:20:00,75.61,75.64,75.6,75.63,13059.0,74.6926,74.7222,74.6827,74.7123,13059.0
2024-10-30 15:25:00,75.63,75.64,75.59,75.61,11746.0,74.7123,74.7222,74.6728,74.6926,11746.0
2024-10-30 15:30:00,75.61,75.61,75.52,75.53,90352.0,74.6926,74.6926,74.6037,74.6136,90352.0
2024-10-30 15:35:00,75.53,75.53,75.47,75.51,24657.0,74.6136,74.6136,74.5543,74.5938,24657.0
2024-10-30 15:40:00,75.52,75.56,75.5,75.52,19978.0,74.6037,74.6432,74.5839,74.6037,19978.0
2024-10-30 15:45:00,75.52,75.53,75.47,75.52,61242.0,74.6037,74.6136,74.5543,74.6037,61242.0
2024-10-30 15:50:00,75.51,75.6,75.51,75.56,157891.0,74.5938,74.6827,74.5938,74.6432,157891.0
2024-10-30 15:55:00,75.56,75.57,75.42,75.42,157362.0,74.6432,74.6531,74.5049,74.5049,157362.0
2024-10-31 09:30:00,75.72,75.92,75.55,75.67,167911.0,74.8013,74.9988,74.6333,74.7519,167911.0
2024-10-31 09:35:00,75.63,75.79,75.4,75.78,27094.0,74.7123,74.8704,74.4851,74.8605,27094.0
2024-10-31 09:40:00,75.78,75.89,75.72,75.85,112556.0,74.8605,74.9692,74.8013,74.9297,112556.0
2024-10-31 09:45:00,75.83,75.83,75.43,75.44,74804.0,74.9099,74.9099,74.5148,74.5247,74804.0
2024-10-31 09:50:00,75.48,75.57,75.29,75.38,51242.0,74.5642,74.6531,74.3765,74.4654,51242.0
2024-10-31 09:55:00,75.39,75.58,75.39,75.58,73960.0,74.4753,74.663,74.4753,74.663,73960.0
2024-10-31 10:00:00,75.55,75.58,75.33,75.33,62278.0,74.6333,74.663,74.416,74.416,62278.0
2024-10-31 10:05:00,75.31,75.35,75.13,75.35,116766.0,74.3962,74.4357,74.2184,74.4357,116766.0
2024-10-31 10:10:00,75.38,75.4,75.19,75.2,60317.0,74.4654,74.4851,74.2777,74.2876,60317.0
2024-10-31 10:15:00,75.24,75.47,75.23,75.42,52283.0,74.3271,74.5543,74.3172,74.5049,52283.0
2024-10-31 10:20:00,75.39,75.46,75.3,75.32,64550.0,74.4753,74.5444,74.3864,74.4061,64550.0
2024-10-31 10:25:00,75.34,75.37,75.15,75.21,10956.0,74.4259,74.4555,74.2382,74.2974,10956.0
2024-10-31 10:30:00,75.19,75.32,75.14,75.28,10531.0,74.2777,74.4061,74.2283,74.3666,10531.0
2024-10-31 10:35:00,75.29,75.35,75.25,75.28,77494.0,74.3765,74.4357,74.337,74.3666,77494.0
2024-10-31 10:40:00,75.28,75.29,75.18,75.19,11318.0,74.3666,74.3765,74.2678,74.2777,11318.0
2024-10-31 10:45:00,75.19,75.2,75.1,75.1,20493.0,74.2777,74.2876,74.1888,74.1888,20493.0
2024-10-31 10:50:00,75.09,75.19,75.09,75.14,76433.0,74.1789,74.2777,74.1789,74.2283,76433.0
2024-10-31 10:55:00,75.12,75.13,75.06,75.09,33630.0,74.2085,74.2184,74.1493,74.1789,33630.0
2024-10-31 11:00:00,75.07,75.07,74.93,75.0,152971.0,74.1591,74.1591,74.0208,74.09,152971.0
2024-10-31 11:05:00,74.99,75.2,74.99,75.17,160799.0,74.0801,74.2876,74.0801,74.2579,160799.0
2024-10-31 11:10:00,75.15,75.25,75.13,75.18,79039.0,74.2382,74.337,74.2184,74.2678,79039.0
2024-10-31 11:15:00,75.18,75.22,75.14,75.16,39491.0,74.2678,74.3073,74.2283,74.248,39491.0
2024-10-31 11:20:00,75.15,75.4,75.14,75.39,56743.0,74.2382,74.4851,74.2283,74.4753,56743.0
2024-10-31 11:25:00,75.37,75.37,75.28,75.3,26410.0,74.4555,74.4555,74.3666,74.3864,26410.0
2024-10-31 11:30:00,75.31,75.37,75.23,75.26,70578.0,74.3962,74.4555,74.3172,74.3468,70578.0
2024-10-31 11:35:00,75.26,75.3,75.19,75.23,49294.0,74.3468,74.3864,74.2777,74.3172,49294.0
2024-10-31 11:40:00,75.23,75.29,75.2,75.26,40635.0,74.3172,74.3765,74.2876,74.3468,40635.0
2024-10-31 11:45:00,75.27,75.28,75.17,75.17,17662.0,74.3567,74.3666,74.2579,74.2579,17662.0
2024-10-31 11:50:00,75.17,75.23,75.09,75.11,18163.0,74.2579,74.3172,74.1789,74.1987,18163.0
2024-10-31 11:55:00,75.11,75.22,75.1,75.22,75917.0,74.1987,74.3073,74.1888,74.3073,75917.0
2024-10-31 12:00:00,75.23,75.25,75.16,75.18,12499.0,74.3172,74.337,74.248,74.2678,12499.0
2024-10-31 12:05:00,75.18,75.25,75.16,75.2,40445.0,74.2678,74.337,74.248,74.2876,40445.0
2024-10-31 12:10:00,75.19,75.32,75.19,75.32,59719.0,74.2777,74.4061,74.2777,74.4061,59719.0
2024-10-31 12:15:00,75.33,75.39,75.32,75.33,57054.0,74.416,74.4753,74.4061,74.416,57054.0
2024-10-31 12:20:00,75.33,75.39,75.3,75.34,95417.0,74.416,74.4753,74.3864,74.4259,95417.0
2024-10-31 12:25:00,75.34,75.37,75.29,75.36,10626.0,74.4259,74.4555,74.3765,74.4456,10626.0
2024-10-31 12:30:00,75.35,75.35,75.24,75.24,45358.0,74.4357,74.4357,74.3271,74.3271,45358.0
2024-10-31 12:35:00,75.23,75.27,75.21,75.23,77318.0,74.3172,74.3567,74.2974,74.3172,77318.0
2024-10-31 12:40:00,75.24,75.32,75.22,75.31,13783.0,74.3271,74.4061,74.3073,74.3962,13783.0
2024-10-31 12:45:00,75.31,75.32,75.28,75.3,22362.0,74.3962,74.4061,74.3666,74.3864,22362.0
2024-10-31 12:50:00,75.3,75.3,75.25,75.28,15492.0,74.3864,74.3864,74.337,74.3666,15492.0
2024-10-31 12:55:00,75.28,75.3,75.22,75.29,36657.0,74.3666,74.3864,74.3073,74.3765,36657.0
2024-10-31 13:00:00,75.3,75.41,75.29,75.37,69585.0,74.3864,74.495,74.3765,74.4555,69585.0
2024-10-31 13:05:00,75.37,75.45,75.32,75.43,67203.0,74.4555,74.5345,74.4061,74.5148,67203.0
2024-10-31 13:10:00,75.43,75.48,75.43,75.47,51980.0,74.5148,74.5642,74.5148,74.5543,51980.0
2024-10-31 13:15:00,75.46,75.48,75.44,75.47,15263.0,74.5444,74.5642,74.5247,74.5543,15263.0
2024-10-31 13:20:00,75.47,75.58,75.47,75.53,9320.0,74.5543,74.663,74.5543,74.6136,9320.0
2024-10-31 13:25:00,75.53,75.56,75.52,75.54,13896.0,74.6136,74.6432,74.6037,74.6234,13896.0
2024-10-31 13:30:00,75.53,75.56,75.44,75.47,45444.0,74.6136,74.6432,74.5247,74.5543,45444.0
2024-10-31 13:35:00,75.49,75.51,75.45,75.45,10096.0,74.574,74.5938,74.5345,74.5345,10096.0
2024-10-31 13:40:00,75.45,75.45,75.37,75.37,63601.0,74.5345,74.5345,74.4555,74.4555,63601.0
2024-10-31 13:45:00,75.38,75.4,75.27,75.39,39341.0,74.4654,74.4851,74.3567,74.4753,39341.0
2024-10-31 13:50:00,75.39,75.41,75.36,75.38,7700.0,74.4753,74.495,74.4456,74.4654,7700.0
2024-10-31 13:55:00,75.38,75.42,75.38,75.41,10117.0,74.4654,74.5049,74.4654,74.495,10117.0
2024-10-31 14:00:00,75.41,75.43,75.32,75.32,40992.0,74.495,74.5148,74.4061,74.4061,40992.0
2024-10-31 14:05:00,75.34,75.39,75.32,75.36,23136.0,74.4259,74.4753,74.4061,74.4456,23136.0
2024-10-31 14:10:00,75.35,75.41,75.34,75.37,22315.0,74.4357,74.495,74.4259,74.4555,22315.0
2024-10-31 14:15:00,75.37,75.38,75.28,75.29,56775.0,74.4555,74.4654,74.3666,74.3765,56775.0
2024-10-31 14:20:00,75.3,75.33,75.26,75.29,22192.0,74.3864,74.416,74.3468,74.3765,22192.0
2024-10-31 14:25:00,75.3,75.3,75.22,75.27,18056.0,74.3864,74.3864,74.3073,74.3567,18056.0
2024-10-31 14:30:00,75.26,75.34,75.17,75.22,73679.0,74.3468,74.4259,74.2579,74.3073,73679.0
2024-10-31 14:35:00,75.24,75.31,75.19,75.3,53845.0,74.3271,74.3962,74.2777,74.3864,53845.0
2024-10-31 14:40:00,75.32,75.33,75.23,75.25,44278.0,74.4061,74.416,74.3172,74.337,44278.0
2024-10-31 14:45:00,75.25,75.28,75.18,75.18,48914.0,74.337,74.3666,74.2678,74.2678,48914.0
2024-10-31 14:50:00,75.18,75.25,75.17,75.25,12603.0,74.2678,74.337,74.2579,74.337,12603.0
2024-10-31 14:55:00,75.25,75.31,75.22,75.29,14643.0,74.337,74.3962,74.3073,74.3765,14643.0
2024-10-31 15:00:00,75.29,75.31,75.22,75.23,25267.0,74.3765,74.3962,74.3073,74.3172,25267.0
2024-10-31 15:05:00,75.24,75.3,75.21,75.29,31149.0,74.3271,74.3864,74.2974,74.3765,31149.0
2024-10-31 15:10:00,75.3,75.3,75.22,75.24,47663.0,74.3864,74.3864,74.3073,74.3271,47663.0
2024-10-31 15:15:00,75.24,75.26,75.19,75.22,24413.0,74.3271,74.3468,74.2777,74.3073,24413.0
2024-10-31 15:20:00,75.23,75.28,75.21,75.26,29229.0,74.3172,74.3666,74.2974,74.3468,29229.0
2024-10-31 15:25:00,75.25,75.27,75.2,75.22,31228.0,74.337,74.3567,74.2876,74.3073,31228.0
2024-10-31 15:30:00,75.23,75.23,75.11,75.17,68243.0,74.3172,74.3172,74.1987,74.2579,68243.0
2024-10-31 15:35:00,75.16,75.19,75.13,75.15,16034.0,74.248,74.2777,74.2184,74.2382,16034.0
2024-10-31 15:40:00,75.15,75.2,75.13,75.17,46484.0,74.2382,74.2876,74.2184,74.2579,46484.0
2024-10-31 15:45:00,75.17,75.25,75.14,75.24,31938.0,74.2579,74.337,74.2283,74.3271,31938.0
2024-10-31 15:50:00,75.23,75.24,75.05,75.05,39728.0,74.3172,74.3271,74.1394,74.1394,39728.0
2024-10-31 15:55:00,75.06,75.06,74.91,74.91,226252.0,74.1493,74.1493,74.0011,74.0011,226252.0
2024-11-01 09:30:00,75.3,75.57,75.27,75.4,85120.0,74.3864,74.6531,74.3567,74.4851,85120.0
2024-11-01 09:35:00,75.39,75.62,75.32,75.61,66780.0,74.4753,74.7025,74.4061,74.6926,66780.0
2024-11-01 09:40:00,75.64,75.65,75.48,75.51,18581.0,74.7222,74.7321,74.5642,74.5938,18581.0
2024-11-01 09:45:00,75.51,75.6,75.36,75.6,32435.0,74.5938,74.6827,74.4456,74.6827,32435.0
2024-11-01 09:50:00,75.6,75.62,75.43,75.47,55695.0,74.6827,74.7025,74.5148,74.5543,55695.0
2024-11-01 09:55:00,75.43,75.56,75.42,75.52,79086.0,74.5148,74.6432,74.5049,74.6037,79086.0
2024-11-01 10:00:00,75.53,75.6,75.31,75.5,123266.0,74.6136,74.6827,74.3962,74.5839,123266.0
2024-11-01 10:05:00,75.44,75.55,75.42,75.55,39701.0,74.5247,74.6333,74.5049,74.6333,39701.0
2024-11-01 10:10:00,75.55,75.69,75.55,75.67,71600.0,74.6333,74.7716,74.6333,74.7519,71600.0
2024-11-01 10:15:00,75.66,75.83,75.66,75.83,24717.0,74.742,74.9099,74.742,74.9099,24717.0
2024-11-01 10:20:00,75.82,75.93,75.8,75.89,54686.0,74.9,75.0087,74.8803,74.9692,54686.0
2024-11-01 10:25:00,75.88,75.94,75.87,75.94,14983.0,74.9593,75.0186,74.9494,75.0186,14983.0
2024-11-01 10:30:00,75.94,76.0,75.84,75.87,116850.0,75.0186,75.0779,74.9198,74.9494,116850.0
2024-11-01 10:35:00,75.87,75.93,75.81,75.9,11654.0,74.9494,75.0087,74.8902,74.9791,11654.0
2024-11-01 10:40:00,75.9,75.9,75.71,75.82,130465.0,74.9791,74.9791,74.7914,74.9,130465.0
2024-11-01 10:45:00,75.86,75.88,75.73,75.82,14049.0,74.9396,74.9593,74.8111,74.9,14049.0
2024-11-01 10:50:00,75.82,75.83,75.56,75.64,45381.0,74.9,74.9099,74.6432,74.7222,45381.0
2024-11-01 10:55:00,75.65,75.78,75.64,75.76,16869.0,74.7321,74.8605,74.7222,74.8408,16869.0
2024-11-01 11:00:00,75.75,75.8,75.71,75.75,91717.0,74.8309,74.8803,74.7914,74.8309,91717.0
2024-11-01 11:05:00,75.74,75.74,75.53,75.54,51356.0,74.821,74.821,74.6136,74.6234,51356.0
2024-11-01 11:10:00,75.54,75.69,75.5,75.69,104981.0,74.6234,74.7716,74.5839,74.7716,104981.0
2024-11-01 11:15:00,75.69,75.75,75.65,75.75,94659.0,74.7716,74.8309,74.7321,74.8309,94659.0
2024-11-01 11:20:00,75.75,75.79,75.68,75.76,7588.0,74.8309,74.8704,74.7617,74.8408,7588.0
2024-11-01 11:25:00,75.75,75.83,75.75,75.83,36038.0,74.8309,74.9099,74.8309,74.9099,36038.0
2024-11-01 11:30:00,75.82,75.82,75.69,75.75,16632.0,74.9,74.9,74.7716,74.8309,16632.0
2024-11-01 11:35:00,75.75,75.78,75.68,75.7,10024.0,74.8309,74.8605,74.7617,74.7815,10024.0
2024-11-01 11:40:00,75.7,75.76,75.69,75.75,4785.0,74.7815,74.8408,74.7716,74.8309,4785.0
2024-11-01 11:45:00,75.75,75.75,75.62,75.63,43162.0,74.8309,74.8309,74.7025,74.7123,43162.0
2024-11-01 11:50:00,75.64,75.65,75.55,75.64,10712.0,74.7222,74.7321,74.6333,74.7222,10712.0
2024-11-01 11:55:00,75.64,75.64,75.56,75.59,2600.0,74.7222,74.7222,74.6432,74.6728,2600.0
2024-11-01 12:00:00,75.57,75.69,75.57,75.69,4402.0,74.6531,74.7716,74.6531,74.7716,4402.0
2024-11-01 12:05:00,75.69,75.73,75.68,75.73,10054.0,74.7716,74.8111,74.7617,74.8111,10054.0
2024-11-01 12:10:00,75.74,75.74,75.7,75.7,2776.0,74.821,74.821,74.7815,74.7815,2776.0
2024-11-01 12:15:00,75.69,75.69,75.63,75.65,11192.0,74.7716,74.7716,74.7123,74.7321,11192.0
2024-11-01 12:20:00,75.69,75.69,75.65,75.67,10900.0,74.7716,74.7716,74.7321,74.7519,10900.0
2024-11-01 12:25:00,75.67,75.68,75.6,75.6,19775.0,74.7519,74.7617,74.6827,74.6827,19775.0
2024-11-01 12:30:00,75.6,75.64,75.58,75.61,15421.0,74.6827,74.7222,74.663,74.6926,15421.0
2024-11-01 12:35:00,75.61,75.64,75.57,75.62,5962.0,74.6926,74.7222,74.6531,74.7025,5962.0
2024-11-01 12:40:00,75.62,75.62,75.42,75.46,12998.0,74.7025,74.7025,74.5049,74.5444,12998.0
2024-11-01 12:45:00,75.45,75.48,75.4,75.46,7206.0,74.5345,74.5642,74.4851,74.5444,7206.0
2024-11-01 12:50:00,75.45,75.49,75.45,75.46,4004.0,74.5345,74.574,74.5345,74.5444,4004.0
2024-11-01 12:55:00,75.47,75.47,75.41,75.42,2650.0,74.5543,74.5543,74.495,74.5049,2650.0
2024-11-01 13:00:00,75.4,75.51,75.38,75.48,61309.0,74.4851,74.5938,74.4654,74.5642,61309.0
2024-11-01 13:05:00,75.47,75.47,75.35,75.39,11883.0,74.5543,74.5543,74.4357,74.4753,11883.0
2024-11-01 13:10:00,75.39,75.49,75.38,75.48,3918.0,74.4753,74.574,74.4654,74.5642,3918.0
2024-11-01 13:15:00,75.48,75.52,75.47,75.52,4971.0,74.5642,74.6037,74.5543,74.6037,4971.0
2024-11-01 13:20:00,75.53,75.65,75.53,75.63,6822.0,74.6136,74.7321,74.6136,74.7123,6822.0
2024-11-01 13:25:00,75.61,75.62,75.59,75.59,13496.0,74.6926,74.7025,74.6728,74.6728,13496.0
2024-11-01 13:30:00,75.6,75.61,75.42,75.45,19417.0,74.6827,74.6926,74.5049,74.5345,19417.0
2024-11-01 13:35:00,75.44,75.44,75.35,75.35,19205.0,74.5247,74.5247,74.4357,74.4357,19205.0
2024-11-01 13:40:00,75.33,75.35,75.32,75.34,10818.0,74.416,74.4357,74.4061,74.4259,10818.0
2024-11-01 13:45:00,75.33,75.4,75.33,75.39,6091.0,74.416,74.4851,74.416,74.4753,6091.0
2024-11-01 13:50:00,75.38,75.49,75.38,75.46,44042.0,74.4654,74.574,74.4654,74.5444,44042.0
2024-11-01 13:55:00,75.45,75.45,75.37,75.4,13863.0,74.5345,74.5345,74.4555,74.4851,13863.0
2024-11-01 14:00:00,75.38,75.45,75.38,75.45,15074.0,74.4654,74.5345,74.4654,74.5345,15074.0
2024-11-01 14:05:00,75.47,75.5,75.38,75.42,20739.0,74.5543,74.5839,74.4654,74.5049,20739.0
2024-11-01 14:10:00,75.42,75.43,75.42,75.42,2003.0,74.5049,74.5148,74.5049,74.5049,2003.0
2024-11-01 14:15:00,75.41,75.47,75.41,75.44,13589.0,74.495,74.5543,74.495,74.5247,13589.0
2024-11-01 14:20:00,75.44,75.55,75.43,75.55,6345.0,74.5247,74.6333,74.5148,74.6333,6345.0
2024-11-01 14:25:00,75.56,75.57,75.51,75.54,6252.0,74.6432,74.6531,74.5938,74.6234,6252.0
2024-11-01 14:30:00,75.53,75.54,75.49,75.51,4663.0,74.6136,74.6234,74.574,74.5938,4663.0
2024-11-01 14:35:00,75.54,75.58,75.53,75.56,5248.0,74.6234,74.663,74.6136,74.6432,5248.0
2024-11-01 14:40:00,75.56,75.57,75.53,75.57,9915.0,74.6432,74.6531,74.6136,74.6531,9915.0
2024-11-01 14:45:00,75.56,75.59,75.52,75.55,3530.0,74.6432,74.6728,74.6037,74.6333,3530.0
2024-11-01 14:50:00,75.55,75.6,75.54,75.58,3856.0,74.6333,74.6827,74.6234,74.663,3856.0
2024-11-01 14:55:00,75.6,75.61,75.56,75.6,4995.0,74.6827,74.6926,74.6432,74.6827,4995.0
2024-11-01 15:00:00,75.59,75.6,75.49,75.51,20537.0,74.6728,74.6827,74.574,74.5938,20537.0
2024-11-01 15:05:00,75.52,75.59,75.51,75.57,11185.0,74.6037,74.6728,74.5938,74.6531,11185.0
2024-11-01 15:10:00,75.58,75.58,75.52,75.53,7723.0,74.663,74.663,74.6037,74.6136,7723.0
2024-11-01 15:15:00,75.53,75.54,75.47,75.49,14307.0,74.6136,74.6234,74.5543,74.574,14307.0
2024-11-01 15:20:00,75.5,75.5,75.46,75.48,4929.0,74.5839,74.5839,74.5444,74.5642,4929.0
2024-11-01 15:25:00,75.48,75.48,75.39,75.42,11136.0,74.5642,74.5642,74.4753,74.5049,11136.0
2024-11-01 15:30:00,75.4,75.4,75.35,75.39,10256.0,74.4851,74.4851,74.4357,74.4753,10256.0
2024-11-01 15:35:00,75.39,75.42,75.37,75.39,9635.0,74.4753,74.5049,74.4555,74.4753,9635.0
2024-11-01 15:40:00,75.38,75.45,75.37,75.43,7755.0,74.4654,74.5345,74.4555,74.5148,7755.0
2024-11-01 15:45:00,75.43,75.43,75.4,75.41,14861.0,74.5148,74.5148,74.4851,74.495,14861.0
2024-11-01 15:50:00,75.4,75.4,75.29,75.34,43890.0,74.4851,74.4851,74.3765,74.4259,43890.0
2024-11-01 15:55:00,75.34,75.42,75.33,75.39,129838.0,74.4259,74.5049,74.416,74.4753,129838.0
2024-11-04 09:30:00,75.42,76.08,75.35,75.94,211527.0,74.5049,75.1569,74.4357,75.0186,211527.0
2024-11-04 09:35:00,75.91,75.97,75.8,75.92,26228.0,74.9889,75.0482,74.8803,74.9988,26228.0
2024-11-04 09:40:00,75.96,76.21,75.96,76.2,104274.0,75.0383,75.2853,75.0383,75.2754,104274.0
2024-11-04 09:45:00,76.23,76.26,76.15,76.18,36203.0,75.3051,75.3347,75.226,75.2557,36203.0
2024-11-04 09:50:00,76.18,76.36,76.11,76.31,69307.0,75.2557,75.4335,75.1865,75.3841,69307.0
2024-11-04 09:55:00,76.33,76.55,76.32,76.54,84534.0,75.4039,75.6212,75.394,75.6113,84534.0
2024-11-04 10:00:00,76.53,76.71,76.49,76.57,45217.0,75.6014,75.7792,75.5619,75.6409,45217.0
2024-11-04 10:05:00,76.58,76.6,76.54,76.55,55781.0,75.6508,75.6706,75.6113,75.6212,55781.0
2024-11-04 10:10:00,76.59,76.62,76.53,76.61,12586.0,75.6607,75.6903,75.6014,75.6805,12586.0
2024-11-04 10:15:00,76.61,76.69,76.6,76.68,57395.0,75.6805,75.7595,75.6706,75.7496,57395.0
2024-11-04 10:20:00,76.7,76.81,76.66,76.77,40357.0,75.7694,75.878,75.7298,75.8385,40357.0
2024-11-04 10:25:00,76.8,76.84,76.76,76.78,32178.0,75.8682,75.9077,75.8286,75.8484,32178.0
2024-11-04 10:30:00,76.77,76.85,76.66,76.77,112648.0,75.8385,75.9175,75.7298,75.8385,112648.0
2024-11-04 10:35:00,76.79,77.0,76.79,76.9,110102.0,75.8583,76.0657,75.8583,75.9669,110102.0
2024-11-04 10:40:00,76.92,76.93,76.83,76.87,64714.0,75.9867,75.9966,75.8978,75.9373,64714.0
2024-11-04 10:45:00,76.9,76.95,76.73,76.79,124950.0,75.9669,76.0163,75.799,75.8583,124950.0
2024-11-04 10:50:00,76.8,76.82,76.72,76.73,23889.0,75.8682,75.8879,75.7891,75.799,23889.0
2024-11-04 10:55:00,76.73,76.73,76.61,76.65,64018.0,75.799,75.799,75.6805,75.72,64018.0
2024-11-04 11:00:00,76.66,76.69,76.52,76.54,41268.0,75.7298,75.7595,75.5915,75.6113,41268.0
2024-11-04 11:05:00,76.57,76.65,76.55,76.61,44737.0,75.6409,75.72,75.6212,75.6805,44737.0
2024-11-04 11:10:00,76.62,76.68,76.59,76.66,38760.0,75.6903,75.7496,75.6607,75.7298,38760.0
2024-11-04 11:15:00,76.65,76.66,76.57,76.57,30634.0,75.72,75.7298,75.6409,75.6409,30634.0
2024-11-04 11:20:00,76.56,76.61,76.55,76.56,8913.0,75.6311,75.6805,75.6212,75.6311,8913.0
2024-11-04 11:25:00,76.58,76.58,76.46,76.47,5261.0,75.6508,75.6508,75.5323,75.5422,5261.0
2024-11-04 11:30:00,76.46,76.46,76.37,76.42,14280.0,75.5323,75.5323,75.4434,75.4928,14280.0
2024-11-04 11:35:00,76.42,76.44,76.34,76.34,19175.0,75.4928,75.5125,75.4137,75.4137,19175.0
2024-11-04 11:40:00,76.34,76.44,76.32,76.39,54753.0,75.4137,75.5125,75.394,75.4631,54753.0
2024-11-04 11:45:00,76.38,76.38,76.32,76.32,48167.0,75.4532,75.4532,75.394,75.394,48167.0
2024-11-04 11:50:00,76.3,76.37,76.28,76.35,70499.0,75.3742,75.4434,75.3545,75.4236,70499.0
2024-11-04 11:55:00,76.35,76.38,76.29,76.33,44679.0,75.4236,75.4532,75.3643,75.4039,44679.0
2024-11-04 12:00:00,76.34,76.37,76.31,76.33,45231.0,75.4137,75.4434,75.3841,75.4039,45231.0
2024-11-04 12:05:00,76.32,76.34,76.22,76.23,25529.0,75.394,75.4137,75.2952,75.3051,25529.0
2024-11-04 12:10:00,76.23,76.4,76.22,76.4,75223.0,75.3051,75.473,75.2952,75.473,75223.0
2024-11-04 12:15:00,76.4,76.45,76.38,76.42,57041.0,75.473,75.5224,75.4532,75.4928,57041.0
2024-11-04 12:20:00,76.42,76.6,76.42,76.59,86468.0,75.4928,75.6706,75.4928,75.6607,86468.0
2024-11-04 12:25:00,76.59,76.68,76.58,76.61,86472.0,75.6607,75.7496,75.6508,75.6805,86472.0
2024-11-04 12:30:00,76.63,76.65,76.57,76.58,32892.0,75.7002,75.72,75.6409,75.6508,32892.0
2024-11-04 12:35:00,76.59,76.59,76.51,76.51,66144.0,75.6607,75.6607,75.5817,75.5817,66144.0
2024-11-04 12:40:00,76.51,76.54,76.48,76.5,7714.0,75.5817,75.6113,75.552,75.5718,7714.0
2024-11-04 12:45:00,76.51,76.55,76.46,76.55,30518.0,75.5817,75.6212,75.5323,75.6212,30518.0
2024-11-04 12:50:00,76.55,76.57,76.51,76.54,17650.0,75.6212,75.6409,75.5817,75.6113,17650.0
2024-11-04 12:55:00,76.54,76.55,76.51,76.51,35165.0,75.6113,75.6212,75.5817,75.5817,35165.0
2024-11-04 13:00:00,76.51,76.51,76.39,76.39,7074.0,75.5817,75.5817,75.4631,75.4631,7074.0
2024-11-04 13:05:00,76.38,76.44,76.22,76.26,14041.0,75.4532,75.5125,75.2952,75.3347,14041.0
2024-11-04 13:10:00,76.27,76.43,76.26,76.37,43174.0,75.3446,75.5026,75.3347,75.4434,43174.0
2024-11-04 13:15:00,76.36,76.38,76.32,76.32,8036.0,75.4335,75.4532,75.394,75.394,8036.0
2024-11-04 13:20:00,76.33,76.41,76.33,76.41,25645.0,75.4039,75.4829,75.4039,75.4829,25645.0
2024-11-04 13:25:00,76.42,76.48,76.37,76.39,17520.0,75.4928,75.552,75.4434,75.4631,17520.0
2024-11-04 13:30:00,76.4,76.45,76.38,76.43,6499.0,75.473,75.5224,75.4532,75.5026,6499.0
2024-11-04 13:35:00,76.45,76.46,76.42,76.44,7693.0,75.5224,75.5323,75.4928,75.5125,7693.0
2024-11-04 13:40:00,76.45,76.51,76.44,76.44,50830.0,75.5224,75.5817,75.5125,75.5125,50830.0
2024-11-04 13:45:00,76.47,76.49,76.42,76.45,8377.0,75.5422,75.5619,75.4928,75.5224,8377.0
2024-11-04 13:50:00,76.44,76.44,76.39,76.39,8415.0,75.5125,75.5125,75.4631,75.4631,8415.0
2024-11-04 13:55:00,76.38,76.41,76.36,76.37,10060.0,75.4532,75.4829,75.4335,75.4434,10060.0
2024-11-04 14:00:00,76.38,76.41,76.33,76.34,6850.0,75.4532,75.4829,75.4039,75.4137,6850.0
2024-11-04 14:05:00,76.34,76.36,76.33,76.33,21637.0,75.4137,75.4335,75.4039,75.4039,21637.0
2024-11-04 14:10:00,76.32,76.35,76.32,76.35,10509.0,75.394,75.4236,75.394,75.4236,10509.0
2024-11-04 14:15:00,76.35,76.35,76.27,76.27,9197.0,75.4236,75.4236,75.3446,75.3446,9197.0
2024-11-04 14:20:00,76.28,76.32,76.28,76.28,9839.0,75.3545,75.394,75.3545,75.3545,9839.0
2024-11-04 14:25:00,76.28,76.29,76.18,76.18,12936.0,75.3545,75.3643,75.2557,75.2557,12936.0
2024-11-04 14:30:00,76.17,76.28,76.15,76.28,16102.0,75.2458,75.3545,75.226,75.3545,16102.0
2024-11-04 14:35:00,76.28,76.29,76.25,76.29,8234.0,75.3545,75.3643,75.3248,75.3643,8234.0
2024-11-04 14:40:00,76.28,76.29,76.16,76.16,12422.0,75.3545,75.3643,75.2359,75.2359,12422.0
2024-11-04 14:45:00,76.15,76.16,76.1,76.12,50413.0,75.226,75.2359,75.1766,75.1964,50413.0
2024-11-04 14:50:00,76.13,76.14,76.11,76.12,16741.0,75.2063,75.2162,75.1865,75.1964,16741.0
2024-11-04 14:55:00,76.11,76.15,76.05,76.06,14933.0,75.1865,75.226,75.1273,75.1371,14933.0
2024-11-04 15:00:00,76.05,76.12,76.04,76.11,17615.0,75.1273,75.1964,75.1174,75.1865,17615.0
2024-11-04 15:05:00,76.11,76.18,76.11,76.17,9469.0,75.1865,75.2557,75.1865,75.2458,9469.0
2024-11-04 15:10:00,76.17,76.18,76.15,76.17,14538.0,75.2458,75.2557,75.226,75.2458,14538.0
2024-11-04 15:15:00,76.17,76.2,76.13,76.2,29580.0,75.2458,75.2754,75.2063,75.2754,29580.0
2024-11-04 15:20:00,76.19,76.21,76.15,76.21,25751.0,75.2656,75.2853,75.226,75.2853,25751.0
2024-11-04 15:25:00,76.22,76.24,76.18,76.18,13011.0,75.2952,75.3149,75.2557,75.2557,13011.0
2024-11-04 15:30:00,76.17,76.19,76.14,76.14,24124.0,75.2458,75.2656,75.2162,75.2162,24124.0
2024-11-04 15:35:00,76.14,76.14,76.06,76.07,30634.0,75.2162,75.2162,75.1371,75.147,30634.0
2024-11-04 15:40:00,76.08,76.27,76.08,76.21,90609.0,75.1569,75.3446,75.1569,75.2853,90609.0
2024-11-04 15:45:00,76.2,76.22,76.19,76.21,24492.0,75.2754,75.2952,75.2656,75.2853,24492.0
2024-11-04 15:50:00,76.21,76.21,76.12,76.16,114481.0,75.2853,75.2853,75.1964,75.2359,114481.0
2024-11-04 15:55:00,76.15,76.18,76.08,76.14,151963.0,75.226,75.2557,75.1569,75.2162,151963.0
2024-11-05 09:30:00,75.97,76.12,75.83,75.96,54959.0,75.0482,75.1964,74.9099,75.0383,54959.0
2024-11-05 09:35:00,76.02,76.12,75.93,76.12,56917.0,75.0976,75.1964,75.0087,75.1964,56917.0
2024-11-05 09:40:00,76.12,76.23,76.02,76.23,120772.0,75.1964,75.3051,75.0976,75.3051,120772.0
2024-11-05 09:45:00,76.23,76.39,76.12,76.36,48022.0,75.3051,75.4631,75.1964,75.4335,48022.0
2024-11-05 09:50:00,76.4,76.4,76.23,76.37,52934.0,75.473,75.473,75.3051,75.4434,52934.0
2024-11-05 09:55:00,76.34,76.4,76.26,76.4,12638.0,75.4137,75.473,75.3347,75.473,12638.0
2024-11-05 10:00:00,76.41,76.62,76.23,76.6,65035.0,75.4829,75.6903,75.3051,75.6706,65035.0
2024-11-05 10:05:00,76.6,76.62,76.46,76.52,82633.0,75.6706,75.6903,75.5323,75.5915,82633.0
2024-11-05 10:10:00,76.53,76.56,76.38,76.46,61172.0,75.6014,75.6311,75.4532,75.5323,61172.0
2024-11-05 10:15:00,76.48,76.49,76.38,76.38,4787.0,75.552,75.5619,75.4532,75.4532,4787.0
2024-11-05 10:20:00,76.38,76.51,76.31,76.51,35879.0,75.4532,75.5817,75.3841,75.5817,35879.0
2024-11-05 10:25:00,76.52,76.55,76.39,76.39,3966.0,75.5915,75.6212,75.4631,75.4631,3966.0
2024-11-05 10:30:00,76.4,76.44,76.33,76.37,8385.0,75.473,75.5125,75.4039,75.4434,8385.0
2024-11-05 10:35:00,76.36,76.5,76.35,76.5,7468.0,75.4335,75.5718,75.4236,75.5718,7468.0
2024-11-05 10:40:00,76.49,76.61,76.46,76.61,7013.0,75.5619,75.6805,75.5323,75.6805,7013.0
2024-11-05 10:45:00,76.61,76.62,76.51,76.54,27397.0,75.6805,75.6903,75.5817,75.6113,27397.0
2024-11-05 10:50:00,76.56,76.58,76.41,76.43,16448.0,75.6311,75.6508,75.4829,75.5026,16448.0
2024-11-05 10:55:00,76.45,76.45,76.37,76.39,26794.0,75.5224,75.5224,75.4434,75.4631,26794.0
2024-11-05 11:00:00,76.39,76.48,76.36,76.46,22837.0,75.4631,75.552,75.4335,75.5323,22837.0
2024-11-05 11:05:00,76.46,76.54,76.43,76.45,51547.0,75.5323,75.6113,75.5026,75.5224,51547.0
2024-11-05 11:10:00,76.46,76.5,76.41,76.41,7825.0,75.5323,75.5718,75.4829,75.4829,7825.0
2024-11-05 11:15:00,76.42,76.45,76.37,76.42,23913.0,75.4928,75.5224,75.4434,75.4928,23913.0
2024-11-05 11:20:00,76.42,76.53,76.41,76.5,16739.0,75.4928,75.6014,75.4829,75.5718,16739.0
2024-11-05 11:25:00,76.5,76.51,76.39,76.41,59108.0,75.5718,75.5817,75.4631,75.4829,59108.0
2024-11-05 11:30:00,76.41,76.52,76.4,76.5,31360.0,75.4829,75.5915,75.473,75.5718,31360.0
2024-11-05 11:35:00,76.51,76.58,76.47,76.57,14693.0,75.5817,75.6508,75.5422,75.6409,14693.0
2024-11-05 11:40:00,76.59,76.65,76.57,76.65,17153.0,75.6607,75.72,75.6409,75.72,17153.0
2024-11-05 11:45:00,76.62,76.72,76.62,76.7,10470.0,75.6903,75.7891,75.6903,75.7694,10470.0
2024-11-05 11:50:00,76.7,76.74,76.69,76.69,16206.0,75.7694,75.8089,75.7595,75.7595,16206.0
2024-11-05 11:55:00,76.69,76.71,76.64,76.7,86813.0,75.7595,75.7792,75.7101,75.7694,86813.0
2024-11-05 12:00:00,76.7,76.71,76.62,76.64,43473.0,75.7694,75.7792,75.6903,75.7101,43473.0
2024-11-05 12:05:00,76.64,76.67,76.63,76.64,24424.0,75.7101,75.7397,75.7002,75.7101,24424.0
2024-11-05 12:10:00,76.66,76.69,76.64,76.67,10613.0,75.7298,75.7595,75.7101,75.7397,10613.0
2024-11-05 12:15:00,76.69,76.75,76.67,76.75,6014.0,75.7595,75.8188,75.7397,75.8188,6014.0
2024-11-05 12:20:00,76.74,76.75,76.68,76.73,6603.0,75.8089,75.8188,75.7496,75.799,6603.0
2024-11-05 12:25:00,76.74,76.75,76.69,76.72,7335.0,75.8089,75.8188,75.7595,75.7891,7335.0
2024-11-05 12:30:00,76.73,76.78,76.73,76.76,7367.0,75.799,75.8484,75.799,75.8286,7367.0
2024-11-05 12:35:00,76.77,76.8,76.76,76.79,13857.0,75.8385,75.8682,75.8286,75.8583,13857.0
2024-11-05 12:40:00,76.8,76.82,76.78,76.78,11015.0,75.8682,75.8879,75.8484,75.8484,11015.0
2024-11-05 12:45:00,76.79,76.83,76.78,76.82,12329.0,75.8583,75.8978,75.8484,75.8879,12329.0
2024-11-05 12:50:00,76.83,76.85,76.82,76.85,6079.0,75.8978,75.9175,75.8879,75.9175,6079.0
2024-11-05 12:55:00,76.86,76.88,76.78,76.79,12845.0,75.9274,75.9472,75.8484,75.8583,12845.0
2024-11-05 13:00:00,76.81,76.87,76.8,76.87,16707.0,75.878,75.9373,75.8682,75.9373,16707.0
2024-11-05 13:05:00,76.87,76.87,76.82,76.82,24165.0,75.9373,75.9373,75.8879,75.8879,24165.0
2024-11-05 13:10:00,76.83,76.84,76.76,76.76,9045.0,75.8978,75.9077,75.8286,75.8286,9045.0
2024-11-05 13:15:00,76.77,76.83,76.77,76.77,6638.0,75.8385,75.8978,75.8385,75.8385,6638.0
2024-11-05 13:20:00,76.78,76.8,76.75,76.75,37795.0,75.8484,75.8682,75.8188,75.8188,37795.0
2024-11-05 13:25:00,76.75,76.81,76.74,76.81,12434.0,75.8188,75.878,75.8089,75.878,12434.0
2024-11-05 13:30:00,76.81,76.83,76.78,76.82,19573.0,75.878,75.8978,75.8484,75.8879,19573.0
2024-11-05 13:35:00,76.81,76.82,76.74,76.8,18347.0,75.878,75.8879,75.8089,75.8682,18347.0
2024-11-05 13:40:00,76.8,76.87,76.8,76.84,23475.0,75.8682,75.9373,75.8682,75.9077,23475.0
2024-11-05 13:45:00,76.85,76.85,76.78,76.8,4730.0,75.9175,75.9175,75.8484,75.8682,4730.0
2024-11-05 13:50:00,76.81,76.9,76.8,76.9,9288.0,75.878,75.9669,75.8682,75.9669,9288.0
2024-11-05 13:55:00,76.89,76.89,76.84,76.85,6594.0,75.9571,75.9571,75.9077,75.9175,6594.0
2024-11-05 14:00:00,76.85,76.95,76.85,76.9,5488.0,75.9175,76.0163,75.9175,75.9669,5488.0
2024-11-05 14:05:00,76.9,76.97,76.9,76.97,11676.0,75.9669,76.0361,75.9669,76.0361,11676.0
2024-11-05 14:10:00,76.98,77.04,76.96,77.01,83520.0,76.046,76.1052,76.0262,76.0756,83520.0
2024-11-05 14:15:00,77.01,77.06,76.98,77.05,6186.0,76.0756,76.125,76.046,76.1151,6186.0
2024-11-05 14:20:00,77.05,77.06,77.0,77.05,9549.0,76.1151,76.125,76.0657,76.1151,9549.0
2024-11-05 14:25:00,77.05,77.08,77.02,77.03,11843.0,76.1151,76.1448,76.0855,76.0954,11843.0
2024-11-05 14:30:00,77.03,77.09,77.01,77.08,10136.0,76.0954,76.1546,76.0756,76.1448,10136.0
2024-11-05 14:35:00,77.09,77.12,77.07,77.11,6534.0,76.1546,76.1843,76.1349,76.1744,6534.0
2024-11-05 14:40:00,77.11,77.14,77.1,77.12,7999.0,76.1744,76.204,76.1645,76.1843,7999.0
2024-11-05 14:45:00,77.14,77.15,77.07,77.07,13305.0,76.204,76.2139,76.1349,76.1349,13305.0
2024-11-05 14:50:00,77.07,77.07,77.01,77.02,23682.0,76.1349,76.1349,76.0756,76.0855,23682.0
2024-11-05 14:55:00,77.02,77.03,76.94,76.97,39625.0,76.0855,76.0954,76.0065,76.0361,39625.0
2024-11-05 15:00:00,76.96,77.0,76.93,76.99,11929.0,76.0262,76.0657,75.9966,76.0558,11929.0
2024-11-05 15:05:00,77.0,77.12,77.0,77.11,40377.0,76.0657,76.1843,76.0657,76.1744,40377.0
2024-11-05 15:10:00,77.12,77.13,77.07,77.12,13929.0,76.1843,76.1941,76.1349,76.1843,13929.0
2024-11-05 15:15:00,77.12,77.14,77.1,77.11,12816.0,76.1843,76.204,76.1645,76.1744,12816.0
2024-11-05 15:20:00,77.13,77.13,77.07,77.1,18972.0,76.1941,76.1941,76.1349,76.1645,18972.0
2024-11-05 15:25:00,77.1,77.11,77.07,77.09,37391.0,76.1645,76.1744,76.1349,76.1546,37391.0
2024-11-05 15:30:00,77.11,77.12,77.02,77.07,42243.0,76.1744,76.1843,76.0855,76.1349,42243.0
2024-11-05 15:35:00,77.08,77.16,77.07,77.15,24908.0,76.1448,76.2238,76.1349,76.2139,24908.0
2024-11-05 15:40:00,77.14,77.14,77.08,77.11,35686.0,76.204,76.204,76.1448,76.1744,35686.0
2024-11-05 15:45:00,77.11,77.19,77.08,77.16,40121.0,76.1744,76.2534,76.1448,76.2238,40121.0
2024-11-05 15:50:00,77.15,77.2,77.12,77.18,89154.0,76.2139,76.2633,76.1843,76.2435,89154.0
2024-11-05 15:55:00,77.19,77.26,77.17,77.25,247031.0,76.2534,76.3226,76.2337,76.3127,247031.0
2024-11-06 09:30:00,78.8,79.79,78.8,79.08,593320.0,77.8439,78.8219,77.8439,78.1205,593320.0
2024-11-06 09:35:00,79.08,79.46,78.96,79.24,309052.0,78.1205,78.4959,78.0019,78.2785,309052.0
2024-11-06 09:40:00,79.23,79.31,78.74,78.82,283043.0,78.2687,78.3477,77.7846,77.8636,283043.0
2024-11-06 09:45:00,78.83,79.01,78.76,78.81,329807.0,77.8735,78.0513,77.8044,77.8538,329807.0
2024-11-06 09:50:00,78.79,78.81,78.34,78.44,279358.0,77.834,77.8538,77.3895,77.4883,279358.0
2024-11-06 09:55:00,78.46,78.63,78.34,78.61,227458.0,77.508,77.6759,77.3895,77.6562,227458.0
2024-11-06 10:00:00,78.61,79.0,78.5,78.88,155977.0,77.6562,78.0415,77.5475,77.9229,155977.0
2024-11-06 10:05:00,78.89,78.98,78.74,78.93,137172.0,77.9328,78.0217,77.7846,77.9723,137172.0
2024-11-06 10:10:00,78.92,78.99,78.82,78.91,87103.0,77.9624,78.0316,77.8636,77.9525,87103.0
2024-11-06 10:15:00,78.9,78.96,78.75,78.85,74590.0,77.9427,78.0019,77.7945,77.8933,74590.0
2024-11-06 10:20:00,78.83,78.94,78.68,78.92,128367.0,77.8735,77.9822,77.7253,77.9624,128367.0
2024-11-06 10:25:00,78.92,79.08,78.84,78.9,119285.0,77.9624,78.1205,77.8834,77.9427,119285.0
2024-11-06 10:30:00,78.89,78.89,78.64,78.71,165094.0,77.9328,77.9328,77.6858,77.755,165094.0
2024-11-06 10:35:00,78.68,78.83,78.51,78.54,56526.0,77.7253,77.8735,77.5574,77.587,56526.0
2024-11-06 10:40:00,78.54,78.74,78.46,78.61,161629.0,77.587,77.7846,77.508,77.6562,161629.0
2024-11-06 10:45:00,78.62,78.64,78.52,78.54,41902.0,77.6661,77.6858,77.5673,77.587,41902.0
2024-11-06 10:50:00,78.53,78.59,78.39,78.45,97030.0,77.5772,77.6364,77.4389,77.4981,97030.0
2024-11-06 10:55:00,78.47,78.47,78.3,78.34,98292.0,77.5179,77.5179,77.35,77.3895,98292.0
2024-11-06 11:00:00,78.35,78.4,78.23,78.32,162480.0,77.3993,77.4487,77.2808,77.3697,162480.0
2024-11-06 11:05:00,78.31,78.35,78.22,78.27,50331.0,77.3598,77.3993,77.2709,77.3203,50331.0
2024-11-06 11:10:00,78.24,78.46,78.21,78.44,68249.0,77.2907,77.508,77.261,77.4883,68249.0
2024-11-06 11:15:00,78.46,78.55,78.45,78.45,93431.0,77.508,77.5969,77.4981,77.4981,93431.0
2024-11-06 11:20:00,78.45,78.63,78.38,78.59,60515.0,77.4981,77.6759,77.429,77.6364,60515.0
2024-11-06 11:25:00,78.6,78.66,78.52,78.55,30786.0,77.6463,77.7056,77.5673,77.5969,30786.0
2024-11-06 11:30:00,78.55,78.55,78.44,78.52,28627.0,77.5969,77.5969,77.4883,77.5673,28627.0
2024-11-06 11:35:00,78.53,78.58,78.47,78.55,46009.0,77.5772,77.6266,77.5179,77.5969,46009.0
2024-11-06 11:40:00,78.56,78.63,78.53,78.62,49036.0,77.6068,77.6759,77.5772,77.6661,49036.0
2024-11-06 11:45:00,78.61,78.73,78.6,78.7,82403.0,77.6562,77.7747,77.6463,77.7451,82403.0
2024-11-06 11:50:00,78.72,78.77,78.64,78.75,140478.0,77.7649,77.8142,77.6858,77.7945,140478.0
2024-11-06 11:55:00,78.75,78.84,78.73,78.77,56078.0,77.7945,77.8834,77.7747,77.8142,56078.0
2024-11-06 12:00:00,78.76,78.76,78.58,78.6,103704.0,77.8044,77.8044,77.6266,77.6463,103704.0
2024-11-06 12:05:00,78.61,78.63,78.5,78.62,74254.0,77.6562,77.6759,77.5475,77.6661,74254.0
2024-11-06 12:10:00,78.62,78.74,78.62,78.69,82300.0,77.6661,77.7846,77.6661,77.7352,82300.0
2024-11-06 12:15:00,78.69,78.69,78.49,78.5,32981.0,77.7352,77.7352,77.5376,77.5475,32981.0
2024-11-06 12:20:00,78.5,78.51,78.45,78.51,33653.0,77.5475,77.5574,77.4981,77.5574,33653.0
2024-11-06 12:25:00,78.49,78.53,78.43,78.43,53101.0,77.5376,77.5772,77.4784,77.4784,53101.0
2024-11-06 12:30:00,78.42,78.56,78.41,78.48,31478.0,77.4685,77.6068,77.4586,77.5278,31478.0
2024-11-06 12:35:00,78.47,78.49,78.43,78.48,25817.0,77.5179,77.5376,77.4784,77.5278,25817.0
2024-11-06 12:40:00,78.47,78.49,78.41,78.46,57787.0,77.5179,77.5376,77.4586,77.508,57787.0
2024-11-06 12:45:00,78.45,78.55,78.42,78.54,25017.0,77.4981,77.5969,77.4685,77.587,25017.0
2024-11-06 12:50:00,78.55,78.68,78.53,78.64,128069.0,77.5969,77.7253,77.5772,77.6858,128069.0
2024-11-06 12:55:00,78.65,78.71,78.61,78.68,90229.0,77.6957,77.755,77.6562,77.7253,90229.0
2024-11-06 13:00:00,78.67,78.72,78.59,78.67,19760.0,77.7155,77.7649,77.6364,77.7155,19760.0
2024-11-06 13:05:00,78.66,78.72,78.59,78.6,59714.0,77.7056,77.7649,77.6364,77.6463,59714.0
2024-11-06 13:10:00,78.6,78.69,78.59,78.62,29817.0,77.6463,77.7352,77.6364,77.6661,29817.0
2024-11-06 13:15:00,78.61,78.71,78.59,78.68,79940.0,77.6562,77.755,77.6364,77.7253,79940.0
2024-11-06 13:20:00,78.69,78.7,78.55,78.62,72437.0,77.7352,77.7451,77.5969,77.6661,72437.0
2024-11-06 13:25:00,78.62,78.68,78.61,78.65,20033.0,77.6661,77.7253,77.6562,77.6957,20033.0
2024-11-06 13:30:00,78.66,78.79,78.66,78.79,45752.0,77.7056,77.834,77.7056,77.834,45752.0
2024-11-06 13:35:00,78.78,78.78,78.66,78.75,82084.0,77.8241,77.8241,77.7056,77.7945,82084.0
2024-11-06 13:40:00,78.72,78.8,78.71,78.78,17318.0,77.7649,77.8439,77.755,77.8241,17318.0
2024-11-06 13:45:00,78.78,78.85,78.77,78.84,51554.0,77.8241,77.8933,77.8142,77.8834,51554.0
2024-11-06 13:50:00,78.82,78.91,78.81,78.9,52070.0,77.8636,77.9525,77.8538,77.9427,52070.0
2024-11-06 13:55:00,78.91,78.95,78.83,78.88,96143.0,77.9525,77.9921,77.8735,77.9229,96143.0
2024-11-06 14:00:00,78.88,78.94,78.84,78.89,50858.0,77.9229,77.9822,77.8834,77.9328,50858.0
2024-11-06 14:05:00,78.89,78.95,78.81,78.87,69174.0,77.9328,77.9921,77.8538,77.913,69174.0
2024-11-06 14:10:00,78.88,78.9,78.77,78.83,45935.0,77.9229,77.9427,77.8142,77.8735,45935.0
2024-11-06 14:15:00,78.83,78.9,78.82,78.89,25952.0,77.8735,77.9427,77.8636,77.9328,25952.0
2024-11-06 14:20:00,78.89,78.96,78.88,78.96,23091.0,77.9328,78.0019,77.9229,78.0019,23091.0
2024-11-06 14:25:00,78.97,79.03,78.95,79.0,13537.0,78.0118,78.0711,77.9921,78.0415,13537.0
2024-11-06 14:30:00,78.99,79.03,78.97,79.0,15843.0,78.0316,78.0711,78.0118,78.0415,15843.0
2024-11-06 14:35:00,79.0,79.07,78.98,79.04,14118.0,78.0415,78.1106,78.0217,78.081,14118.0
2024-11-06 14:40:00,79.02,79.03,78.9,78.9,76051.0,78.0612,78.0711,77.9427,77.9427,76051.0
2024-11-06 14:45:00,78.89,78.94,78.88,78.89,21711.0,77.9328,77.9822,77.9229,77.9328,21711.0
2024-11-06 14:50:00,78.89,78.9,78.81,78.84,54445.0,77.9328,77.9427,77.8538,77.8834,54445.0
2024-11-06 14:55:00,78.85,78.9,78.84,78.9,17845.0,77.8933,77.9427,77.8834,77.9427,17845.0
2024-11-06 15:00:00,78.88,78.97,78.87,78.88,40854.0,77.9229,78.0118,77.913,77.9229,40854.0
2024-11-06 15:05:00,78.87,78.94,78.84,78.94,16574.0,77.913,77.9822,77.8834,77.9822,16574.0
2024-11-06 15:10:00,78.94,79.06,78.94,79.04,44782.0,77.9822,78.1007,77.9822,78.081,44782.0
2024-11-06 15:15:00,79.06,79.09,79.04,79.08,51299.0,78.1007,78.1304,78.081,78.1205,51299.0
2024-11-06 15:20:00,79.08,79.11,79.01,79.06,31160.0,78.1205,78.1501,78.0513,78.1007,31160.0
2024-11-06 15:25:00,79.07,79.11,79.05,79.1,37660.0,78.1106,78.1501,78.0909,78.1402,37660.0
2024-11-06 15:30:00,79.11,79.13,79.05,79.07,39188.0,78.1501,78.1699,78.0909,78.1106,39188.0
2024-11-06 15:35:00,79.08,79.1,78.94,78.96,77139.0,78.1205,78.1402,77.9822,78.0019,77139.0
2024-11-06 15:40:00,78.98,79.04,78.96,79.04,32621.0,78.0217,78.081,78.0019,78.081,32621.0
2024-11-06 15:45:00,79.04,79.1,79.03,79.06,67462.0,78.081,78.1402,78.0711,78.1007,67462.0
2024-11-06 15:50:00,79.06,79.08,78.83,78.88,232044.0,78.1007,78.1205,77.8735,77.9229,232044.0
2024-11-06 15:55:00,78.88,78.92,78.8,78.87,334891.0,77.9229,77.9624,77.8439,77.913,334891.0
2024-11-07 09:30:00,78.85,79.04,78.66,78.85,102023.0,77.8933,78.081,77.7056,77.8933,102023.0
2024-11-07 09:35:00,78.84,79.16,78.8,79.04,20589.0,77.8834,78.1995,77.8439,78.081,20589.0
2024-11-07 09:40:00,79.01,79.14,78.84,78.84,40414.0,78.0513,78.1798,77.8834,77.8834,40414.0
2024-11-07 09:45:00,78.85,79.24,78.85,79.23,7630.0,77.8933,78.2785,77.8933,78.2687,7630.0
2024-11-07 09:50:00,79.27,79.59,79.27,79.48,231641.0,78.3082,78.6243,78.3082,78.5156,231641.0
2024-11-07 09:55:00,79.48,79.58,79.4,79.43,107777.0,78.5156,78.6144,78.4366,78.4662,107777.0
2024-11-07 10:00:00,79.46,79.51,79.39,79.45,83152.0,78.4959,78.5453,78.4267,78.486,83152.0
2024-11-07 10:05:00,79.42,79.54,79.4,79.5,54414.0,78.4564,78.5749,78.4366,78.5354,54414.0
2024-11-07 10:10:00,79.56,79.62,79.42,79.43,43596.0,78.5947,78.6539,78.4564,78.4662,43596.0
2024-11-07 10:15:00,79.42,79.46,79.26,79.44,131237.0,78.4564,78.4959,78.2983,78.4761,131237.0
2024-11-07 10:20:00,79.43,79.43,79.28,79.32,8178.0,78.4662,78.4662,78.3181,78.3576,8178.0
2024-11-07 10:25:00,79.33,79.53,79.32,79.53,51938.0,78.3675,78.565,78.3576,78.565,51938.0
2024-11-07 10:30:00,79.53,79.82,79.53,79.81,101802.0,78.565,78.8515,78.565,78.8416,101802.0
2024-11-07 10:35:00,79.83,79.9,79.76,79.85,134438.0,78.8614,78.9305,78.7922,78.8811,134438.0
2024-11-07 10:40:00,79.92,79.96,79.81,79.95,106646.0,78.9503,78.9898,78.8416,78.9799,106646.0
2024-11-07 10:45:00,79.95,79.97,79.84,79.97,45143.0,78.9799,78.9997,78.8713,78.9997,45143.0
2024-11-07 10:50:00,79.99,80.07,79.82,79.95,171451.0,79.0194,79.0985,78.8515,78.9799,171451.0
2024-11-07 10:55:00,79.94,79.94,79.78,79.81,27400.0,78.9701,78.9701,78.812,78.8416,27400.0
2024-11-07 11:00:00,79.82,79.89,79.7,79.71,67066.0,78.8515,78.9207,78.733,78.7428,67066.0
2024-11-07 11:05:00,79.72,79.75,79.66,79.71,40577.0,78.7527,78.7824,78.6934,78.7428,40577.0
2024-11-07 11:10:00,79.7,79.7,79.49,79.52,13647.0,78.733,78.733,78.5255,78.5551,13647.0
2024-11-07 11:15:00,79.53,79.57,79.45,79.56,9794.0,78.565,78.6045,78.486,78.5947,9794.0
2024-11-07 11:20:00,79.55,79.61,79.52,79.57,17400.0,78.5848,78.6441,78.5551,78.6045,17400.0
2024-11-07 11:25:00,79.57,79.58,79.5,79.51,14582.0,78.6045,78.6144,78.5354,78.5453,14582.0
2024-11-07 11:30:00,79.52,79.64,79.46,79.61,23638.0,78.5551,78.6737,78.4959,78.6441,23638.0
2024-11-07 11:35:00,79.61,79.65,79.49,79.5,135397.0,78.6441,78.6836,78.5255,78.5354,135397.0
2024-11-07 11:40:00,79.52,79.52,79.46,79.51,21101.0,78.5551,78.5551,78.4959,78.5453,21101.0
2024-11-07 11:45:00,79.52,79.6,79.46,79.6,142768.0,78.5551,78.6342,78.4959,78.6342,142768.0
2024-11-07 11:50:00,79.59,79.64,79.56,79.64,14029.0,78.6243,78.6737,78.5947,78.6737,14029.0
2024-11-07 11:55:00,79.62,79.68,79.59,79.6,27040.0,78.6539,78.7132,78.6243,78.6342,27040.0
2024-11-07 12:00:00,79.6,79.62,79.54,79.6,55500.0,78.6342,78.6539,78.5749,78.6342,55500.0
2024-11-07 12:05:00,79.57,79.78,79.57,79.71,78304.0,78.6045,78.812,78.6045,78.7428,78304.0
2024-11-07 12:10:00,79.7,79.81,79.68,79.8,43194.0,78.733,78.8416,78.7132,78.8318,43194.0
2024-11-07 12:15:00,79.79,79.88,79.78,79.81,11599.0,78.8219,78.9108,78.812,78.8416,11599.0
2024-11-07 12:20:00,79.8,79.8,79.75,79.76,13247.0,78.8318,78.8318,78.7824,78.7922,13247.0
2024-11-07 12:25:00,79.74,79.77,79.7,79.71,7487.0,78.7725,78.8021,78.733,78.7428,7487.0
2024-11-07 12:30:00,79.72,79.73,79.68,79.69,10279.0,78.7527,78.7626,78.7132,78.7231,10279.0
2024-11-07 12:35:00,79.67,79.68,79.61,79.61,6765.0,78.7033,78.7132,78.6441,78.6441,6765.0
2024-11-07 12:40:00,79.6,79.66,79.57,79.63,7298.0,78.6342,78.6934,78.6045,78.6638,7298.0
2024-11-07 12:45:00,79.63,79.69,79.63,79.69,5348.0,78.6638,78.7231,78.6638,78.7231,5348.0
2024-11-07 12:50:00,79.68,79.69,79.64,79.68,10666.0,78.7132,78.7231,78.6737,78.7132,10666.0
2024-11-07 12:55:00,79.69,79.7,79.6,79.62,11247.0,78.7231,78.733,78.6342,78.6539,11247.0
2024-11-07 13:00:00,79.64,79.65,79.54,79.54,37055.0,78.6737,78.6836,78.5749,78.5749,37055.0
2024-11-07 13:05:00,79.55,79.58,79.49,79.54,13727.0,78.5848,78.6144,78.5255,78.5749,13727.0
2024-11-07 13:10:00,79.54,79.54,79.4,79.43,68638.0,78.5749,78.5749,78.4366,78.4662,68638.0
2024-11-07 13:15:00,79.43,79.43,79.3,79.34,65682.0,78.4662,78.4662,78.3378,78.3773,65682.0
2024-11-07 13:20:00,79.33,79.38,79.32,79.37,67127.0,78.3675,78.4168,78.3576,78.407,67127.0
2024-11-07 13:25:00,79.37,79.37,79.29,79.29,8713.0,78.407,78.407,78.3279,78.3279,8713.0
2024-11-07 13:30:00,79.29,79.32,79.18,79.32,50221.0,78.3279,78.3576,78.2193,78.3576,50221.0
2024-11-07 13:35:00,79.32,79.42,79.29,79.37,82236.0,78.3576,78.4564,78.3279,78.407,82236.0
2024-11-07 13:40:00,79.38,79.39,79.28,79.39,67327.0,78.4168,78.4267,78.3181,78.4267,67327.0
2024-11-07 13:45:00,79.38,79.46,79.31,79.46,78359.0,78.4168,78.4959,78.3477,78.4959,78359.0
2024-11-07 13:50:00,79.46,79.52,79.46,79.47,48162.0,78.4959,78.5551,78.4959,78.5058,48162.0
2024-11-07 13:55:00,79.5,79.54,79.48,79.49,25021.0,78.5354,78.5749,78.5156,78.5255,25021.0
2024-11-07 14:00:00,79.49,79.73,79.38,79.41,90600.0,78.5255,78.7626,78.4168,78.4465,90600.0
2024-11-07 14:05:00,79.4,79.48,79.32,79.48,24608.0,78.4366,78.5156,78.3576,78.5156,24608.0
2024-11-07 14:10:00,79.5,79.52,79.41,79.46,88652.0,78.5354,78.5551,78.4465,78.4959,88652.0
2024-11-07 14:15:00,79.49,79.49,79.44,79.45,7483.0,78.5255,78.5255,78.4761,78.486,7483.0
2024-11-07 14:20:00,79.45,79.46,79.36,79.45,40777.0,78.486,78.4959,78.3971,78.486,40777.0
2024-11-07 14:25:00,79.45,79.53,79.45,79.53,19710.0,78.486,78.565,78.486,78.565,19710.0
2024-11-07 14:30:00,79.54,79.7,79.54,79.62,19538.0,78.5749,78.733,78.5749,78.6539,19538.0
2024-11-07 14:35:00,79.62,79.66,79.54,79.6,61433.0,78.6539,78.6934,78.5749,78.6342,61433.0
2024-11-07 14:40:00,79.58,79.58,79.28,79.44,102014.0,78.6144,78.6144,78.3181,78.4761,102014.0
2024-11-07 14:45:00,79.41,79.54,79.33,79.53,35494.0,78.4465,78.5749,78.3675,78.565,35494.0
2024-11-07 14:50:00,79.52,79.57,79.41,79.46,57205.0,78.5551,78.6045,78.4465,78.4959,57205.0
2024-11-07 14:55:00,79.49,79.71,79.47,79.69,11069.0,78.5255,78.7428,78.5058,78.7231,11069.0
2024-11-07 15:00:00,79.69,79.69,79.54,79.61,10242.0,78.7231,78.7231,78.5749,78.6441,10242.0
2024-11-07 15:05:00,79.59,79.67,79.58,79.62,20985.0,78.6243,78.7033,78.6144,78.6539,20985.0
2024-11-07 15:10:00,79.64,79.83,79.64,79.83,17620.0,78.6737,78.8614,78.6737,78.8614,17620.0
2024-11-07 15:15:00,79.83,79.86,79.72,79.74,42484.0,78.8614,78.891,78.7527,78.7725,42484.0
2024-11-07 15:20:00,79.75,79.78,79.56,79.64,5600.0,78.7824,78.812,78.5947,78.6737,5600.0
2024-11-07 15:25:00,79.66,79.73,79.57,79.57,19301.0,78.6934,78.7626,78.6045,78.6045,19301.0
2024-11-07 15:30:00,79.58,79.64,79.58,79.61,16096.0,78.6144,78.6737,78.6144,78.6441,16096.0
2024-11-07 15:35:00,79.62,79.69,79.59,79.6,28899.0,78.6539,78.7231,78.6243,78.6342,28899.0
2024-11-07 15:40:00,79.59,79.71,79.59,79.61,48109.0,78.6243,78.7428,78.6243,78.6441,48109.0
2024-11-07 15:45:00,79.61,79.71,79.61,79.65,41536.0,78.6441,78.7428,78.6441,78.6836,41536.0
2024-11-07 15:50:00,79.66,79.67,79.55,79.64,87626.0,78.6934,78.7033,78.5848,78.6737,87626.0
2024-11-07 15:55:00,79.64,79.67,79.57,79.62,183878.0,78.6737,78.7033,78.6045,78.6539,183878.0
2024-11-08 09:30:00,79.48,79.48,79.07,79.13,140536.0,78.5156,78.5156,78.1106,78.1699,140536.0
2024-11-08 09:35:00,79.15,79.29,79.01,79.06,69457.0,78.1896,78.3279,78.0513,78.1007,69457.0
2024-11-08 09:40:00,79.06,79.18,79.05,79.18,19252.0,78.1007,78.2193,78.0909,78.2193,19252.0
2024-11-08 09:45:00,79.19,79.35,79.19,79.26,20999.0,78.2292,78.3872,78.2292,78.2983,20999.0
2024-11-08 09:50:00,79.22,79.29,79.16,79.29,14596.0,78.2588,78.3279,78.1995,78.3279,14596.0
2024-11-08 09:55:00,79.31,79.38,79.24,79.25,46667.0,78.3477,78.4168,78.2785,78.2884,46667.0
2024-11-08 10:00:00,79.31,79.45,79.07,79.17,108895.0,78.3477,78.486,78.1106,78.2094,108895.0
2024-11-08 10:05:00,79.16,79.25,79.1,79.19,86790.0,78.1995,78.2884,78.1402,78.2292,86790.0
2024-11-08 10:10:00,79.2,79.39,79.18,79.37,81230.0,78.239,78.4267,78.2193,78.407,81230.0
2024-11-08 10:15:00,79.37,79.38,79.24,79.25,52726.0,78.407,78.4168,78.2785,78.2884,52726.0
2024-11-08 10:20:00,79.24,79.26,79.14,79.15,33688.0,78.2785,78.2983,78.1798,78.1896,33688.0
2024-11-08 10:25:00,79.16,79.27,79.13,79.22,25823.0,78.1995,78.3082,78.1699,78.2588,25823.0
2024-11-08 10:30:00,79.19,79.41,79.17,79.41,17460.0,78.2292,78.4465,78.2094,78.4465,17460.0
2024-11-08 10:35:00,79.41,79.41,79.26,79.31,76434.0,78.4465,78.4465,78.2983,78.3477,76434.0
2024-11-08 10:40:00,79.31,79.31,79.21,79.21,82518.0,78.3477,78.3477,78.2489,78.2489,82518.0
2024-11-08 10:45:00,79.19,79.25,79.12,79.18,72352.0,78.2292,78.2884,78.16,78.2193,72352.0
2024-11-08 10:50:00,79.18,79.25,79.18,79.21,22321.0,78.2193,78.2884,78.2193,78.2489,22321.0
2024-11-08 10:55:00,79.2,79.25,79.15,79.25,65506.0,78.239,78.2884,78.1896,78.2884,65506.0
2024-11-08 11:00:00,79.24,79.25,79.18,79.24,22971.0,78.2785,78.2884,78.2193,78.2785,22971.0
2024-11-08 11:05:00,79.24,79.31,79.24,79.28,38870.0,78.2785,78.3477,78.2785,78.3181,38870.0
2024-11-08 11:10:00,79.28,79.41,79.28,79.37,25217.0,78.3181,78.4465,78.3181,78.407,25217.0
2024-11-08 11:15:00,79.36,79.43,79.33,79.36,66055.0,78.3971,78.4662,78.3675,78.3971,66055.0
2024-11-08 11:20:00,79.36,79.37,79.29,79.29,42951.0,78.3971,78.407,78.3279,78.3279,42951.0
2024-11-08 11:25:00,79.28,79.34,79.27,79.28,21854.0,78.3181,78.3773,78.3082,78.3181,21854.0
2024-11-08 11:30:00,79.28,79.31,79.19,79.24,18003.0,78.3181,78.3477,78.2292,78.2785,18003.0
2024-11-08 11:35:00,79.24,79.26,79.18,79.19,22536.0,78.2785,78.2983,78.2193,78.2292,22536.0
2024-11-08 11:40:00,79.21,79.23,79.11,79.15,83350.0,78.2489,78.2687,78.1501,78.1896,83350.0
2024-11-08 11:45:00,79.15,79.22,79.11,79.19,12724.0,78.1896,78.2588,78.1501,78.2292,12724.0
2024-11-08 11:50:00,79.2,79.26,79.17,79.2,69763.0,78.239,78.2983,78.2094,78.239,69763.0
2024-11-08 11:55:00,79.21,79.23,79.16,79.17,13813.0,78.2489,78.2687,78.1995,78.2094,13813.0
2024-11-08 12:00:00,79.16,79.18,79.12,79.13,70744.0,78.1995,78.2193,78.16,78.1699,70744.0
2024-11-08 12:05:00,79.12,79.16,79.05,79.07,45362.0,78.16,78.1995,78.0909,78.1106,45362.0
2024-11-08 12:10:00,79.08,79.11,79.01,79.02,75860.0,78.1205,78.1501,78.0513,78.0612,75860.0
2024-11-08 12:15:00,79.03,79.04,78.95,79.04,122749.0,78.0711,78.081,77.9921,78.081,122749.0
2024-11-08 12:20:00,79.02,79.13,79.01,79.12,117082.0,78.0612,78.1699,78.0513,78.16,117082.0
2024-11-08 12:25:00,79.11,79.16,79.09,79.1,63587.0,78.1501,78.1995,78.1304,78.1402,63587.0
2024-11-08 12:30:00,79.11,79.12,79.05,79.08,19107.0,78.1501,78.16,78.0909,78.1205,19107.0
2024-11-08 12:35:00,79.08,79.08,78.99,79.04,32904.0,78.1205,78.1205,78.0316,78.081,32904.0
2024-11-08 12:40:00,79.04,79.06,79.01,79.04,23446.0,78.081,78.1007,78.0513,78.081,23446.0
2024-11-08 12:45:00,79.05,79.06,79.02,79.03,17615.0,78.0909,78.1007,78.0612,78.0711,17615.0
2024-11-08 12:50:00,79.02,79.09,79.0,79.09,9614.0,78.0612,78.1304,78.0415,78.1304,9614.0
2024-11-08 12:55:00,79.08,79.14,79.08,79.11,7696.0,78.1205,78.1798,78.1205,78.1501,7696.0
2024-11-08 13:00:00,79.09,79.16,79.08,79.15,96603.0,78.1304,78.1995,78.1205,78.1896,96603.0
2024-11-08 13:05:00,79.15,79.15,79.12,79.13,32008.0,78.1896,78.1896,78.16,78.1699,32008.0
2024-11-08 13:10:00,79.14,79.16,79.12,79.12,22769.0,78.1798,78.1995,78.16,78.16,22769.0
2024-11-08 13:15:00,79.12,79.2,79.1,79.18,37569.0,78.16,78.239,78.1402,78.2193,37569.0
2024-11-08 13:20:00,79.2,79.21,79.1,79.1,18301.0,78.239,78.2489,78.1402,78.1402,18301.0
2024-11-08 13:25:00,79.1,79.18,79.1,79.17,15411.0,78.1402,78.2193,78.1402,78.2094,15411.0
2024-11-08 13:30:00,79.16,79.16,79.11,79.14,14683.0,78.1995,78.1995,78.1501,78.1798,14683.0
2024-11-08 13:35:00,79.14,79.19,79.12,79.16,11862.0,78.1798,78.2292,78.16,78.1995,11862.0
2024-11-08 13:40:00,79.2,79.28,79.16,79.26,61857.0,78.239,78.3181,78.1995,78.2983,61857.0
2024-11-08 13:45:00,79.25,79.26,79.19,79.2,12173.0,78.2884,78.2983,78.2292,78.239,12173.0
2024-11-08 13:50:00,79.2,79.25,79.19,79.2,11446.0,78.239,78.2884,78.2292,78.239,11446.0
2024-11-08 13:55:00,79.2,79.36,79.19,79.36,76476.0,78.239,78.3971,78.2292,78.3971,76476.0
2024-11-08 14:00:00,79.35,79.41,79.32,79.41,66761.0,78.3872,78.4465,78.3576,78.4465,66761.0
2024-11-08 14:05:00,79.41,79.51,79.41,79.46,205480.0,78.4465,78.5453,78.4465,78.4959,205480.0
2024-11-08 14:10:00,79.46,79.46,79.33,79.37,141455.0,78.4959,78.4959,78.3675,78.407,141455.0
2024-11-08 14:15:00,79.37,79.41,79.36,79.41,57681.0,78.407,78.4465,78.3971,78.4465,57681.0
2024-11-08 14:20:00,79.42,79.42,79.33,79.37,72891.0,78.4564,78.4564,78.3675,78.407,72891.0
2024-11-08 14:25:00,79.37,79.44,79.36,79.41,72167.0,78.407,78.4761,78.3971,78.4465,72167.0
2024-11-08 14:30:00,79.41,79.41,79.36,79.38,77657.0,78.4465,78.4465,78.3971,78.4168,77657.0
2024-11-08 14:35:00,79.4,79.45,79.38,79.39,12365.0,78.4366,78.486,78.4168,78.4267,12365.0
2024-11-08 14:40:00,79.39,79.41,79.37,79.4,11760.0,78.4267,78.4465,78.407,78.4366,11760.0
2024-11-08 14:45:00,79.4,79.43,79.36,79.42,13533.0,78.4366,78.4662,78.3971,78.4564,13533.0
2024-11-08 14:50:00,79.42,79.51,79.4,79.43,50333.0,78.4564,78.5453,78.4366,78.4662,50333.0
2024-11-08 14:55:00,79.43,79.46,79.4,79.4,7339.0,78.4662,78.4959,78.4366,78.4366,7339.0
2024-11-08 15:00:00,79.39,79.39,79.26,79.34,45169.0,78.4267,78.4267,78.2983,78.3773,45169.0
2024-11-08 15:05:00,79.34,79.38,79.31,79.35,23845.0,78.3773,78.4168,78.3477,78.3872,23845.0
2024-11-08 15:10:00,79.35,79.35,79.26,79.26,10981.0,78.3872,78.3872,78.2983,78.2983,10981.0
2024-11-08 15:15:00,79.26,79.3,79.23,79.28,64335.0,78.2983,78.3378,78.2687,78.3181,64335.0
2024-11-08 15:20:00,79.28,79.28,79.19,79.23,22677.0,78.3181,78.3181,78.2292,78.2687,22677.0
2024-11-08 15:25:00,79.23,79.26,79.23,79.25,9535.0,78.2687,78.2983,78.2687,78.2884,9535.0
2024-11-08 15:30:00,79.25,79.25,79.16,79.19,41291.0,78.2884,78.2884,78.1995,78.2292,41291.0
2024-11-08 15:35:00,79.19,79.21,79.16,79.19,8622.0,78.2292,78.2489,78.1995,78.2292,8622.0
2024-11-08 15:40:00,79.19,79.21,79.13,79.14,88954.0,78.2292,78.2489,78.1699,78.1798,88954.0
2024-11-08 15:45:00,79.14,79.2,79.12,79.19,65081.0,78.1798,78.239,78.16,78.2292,65081.0
2024-11-08 15:50:00,79.18,79.23,79.15,79.22,275335.0,78.2193,78.2687,78.1896,78.2588,275335.0
2024-11-08 15:55:00,79.23,79.23,79.12,79.13,268230.0,78.2687,78.2687,78.16,78.1699,268230.0
2024-11-11 09:30:00,79.71,80.04,79.71,79.86,253124.0,78.7428,79.0688,78.7428,78.891,253124.0
2024-11-11 09:35:00,79.85,80.06,79.76,79.99,248740.0,78.8811,79.0886,78.7922,79.0194,248740.0
2024-11-11 09:40:00,80.0,80.21,80.0,80.01,147193.0,79.0293,79.2368,79.0293,79.0392,147193.0
2024-11-11 09:45:00,80.03,80.21,79.94,80.21,92625.0,79.059,79.2368,78.9701,79.2368,92625.0
2024-11-11 09:50:00,80.24,80.24,80.03,80.07,31493.0,79.2664,79.2664,79.059,79.0985,31493.0
2024-11-11 09:55:00,80.08,80.17,80.03,80.07,53582.0,79.1084,79.1973,79.059,79.0985,53582.0
2024-11-11 10:00:00,80.05,80.14,79.94,79.97,37259.0,79.0787,79.1676,78.9701,78.9997,37259.0
2024-11-11 10:05:00,79.97,80.04,79.84,80.02,34621.0,78.9997,79.0688,78.8713,79.0491,34621.0
2024-11-11 10:10:00,80.02,80.14,79.98,80.03,70630.0,79.0491,79.1676,79.0096,79.059,70630.0
2024-11-11 10:15:00,80.06,80.2,80.06,80.14,47391.0,79.0886,79.2269,79.0886,79.1676,47391.0
2024-11-11 10:20:00,80.14,80.19,80.04,80.19,35926.0,79.1676,79.217,79.0688,79.217,35926.0
2024-11-11 10:25:00,80.18,80.21,80.13,80.17,31642.0,79.2071,79.2368,79.1577,79.1973,31642.0
2024-11-11 10:30:00,80.19,80.2,80.09,80.15,28478.0,79.217,79.2269,79.1182,79.1775,28478.0
2024-11-11 10:35:00,80.16,80.22,80.13,80.22,46866.0,79.1874,79.2467,79.1577,79.2467,46866.0
2024-11-11 10:40:00,80.23,80.24,80.1,80.16,39932.0,79.2565,79.2664,79.1281,79.1874,39932.0
2024-11-11 10:45:00,80.15,80.22,80.14,80.21,16268.0,79.1775,79.2467,79.1676,79.2368,16268.0
2024-11-11 10:50:00,80.21,80.23,80.19,80.21,19091.0,79.2368,79.2565,79.217,79.2368,19091.0
2024-11-11 10:55:00,80.22,80.29,80.2,80.27,66061.0,79.2467,79.3158,79.2269,79.296,66061.0
2024-11-11 11:00:00,80.26,80.32,80.25,80.3,37426.0,79.2862,79.3454,79.2763,79.3257,37426.0
2024-11-11 11:05:00,80.3,80.34,80.27,80.29,15934.0,79.3257,79.3652,79.296,79.3158,15934.0
2024-11-11 11:10:00,80.3,80.31,80.17,80.2,29343.0,79.3257,79.3356,79.1973,79.2269,29343.0
2024-11-11 11:15:00,80.2,80.25,80.18,80.2,33684.0,79.2269,79.2763,79.2071,79.2269,33684.0
2024-11-11 11:20:00,80.24,80.29,80.21,80.26,11358.0,79.2664,79.3158,79.2368,79.2862,11358.0
2024-11-11 11:25:00,80.26,80.26,80.16,80.16,20776.0,79.2862,79.2862,79.1874,79.1874,20776.0
2024-11-11 11:30:00,80.17,80.25,80.16,80.25,31418.0,79.1973,79.2763,79.1874,79.2763,31418.0
2024-11-11 11:35:00,80.24,80.3,80.22,80.3,19962.0,79.2664,79.3257,79.2467,79.3257,19962.0
2024-11-11 11:40:00,80.3,80.32,80.26,80.3,16026.0,79.3257,79.3454,79.2862,79.3257,16026.0
2024-11-11 11:45:00,80.31,80.43,80.29,80.42,21257.0,79.3356,79.4541,79.3158,79.4442,21257.0
2024-11-11 11:50:00,80.42,80.44,80.38,80.41,26922.0,79.4442,79.464,79.4047,79.4343,26922.0
2024-11-11 11:55:00,80.4,80.47,80.38,80.45,26221.0,79.4245,79.4936,79.4047,79.4739,26221.0
2024-11-11 12:00:00,80.45,80.46,80.4,80.42,12851.0,79.4739,79.4837,79.4245,79.4442,12851.0
2024-11-11 12:05:00,80.4,80.42,80.36,80.4,49587.0,79.4245,79.4442,79.385,79.4245,49587.0
2024-11-11 12:10:00,80.39,80.41,80.34,80.35,12318.0,79.4146,79.4343,79.3652,79.3751,12318.0
2024-11-11 12:15:00,80.36,80.39,80.33,80.34,20310.0,79.385,79.4146,79.3553,79.3652,20310.0
2024-11-11 12:20:00,80.34,80.38,80.31,80.31,15764.0,79.3652,79.4047,79.3356,79.3356,15764.0
2024-11-11 12:25:00,80.32,80.35,80.31,80.31,13210.0,79.3454,79.3751,79.3356,79.3356,13210.0
2024-11-11 12:30:00,80.31,80.41,80.3,80.39,38901.0,79.3356,79.4343,79.3257,79.4146,38901.0
2024-11-11 12:35:00,80.4,80.42,80.38,80.41,20614.0,79.4245,79.4442,79.4047,79.4343,20614.0
2024-11-11 12:40:00,80.39,80.42,80.38,80.42,18935.0,79.4146,79.4442,79.4047,79.4442,18935.0
2024-11-11 12:45:00,80.42,80.43,80.35,80.39,38515.0,79.4442,79.4541,79.3751,79.4146,38515.0
2024-11-11 12:50:00,80.39,80.46,80.39,80.45,8966.0,79.4146,79.4837,79.4146,79.4739,8966.0
2024-11-11 12:55:00,80.46,80.51,80.44,80.45,40500.0,79.4837,79.5331,79.464,79.4739,40500.0
2024-11-11 13:00:00,80.45,80.47,80.29,80.29,22041.0,79.4739,79.4936,79.3158,79.3158,22041.0
2024-11-11 13:05:00,80.29,80.32,80.22,80.32,23445.0,79.3158,79.3454,79.2467,79.3454,23445.0
2024-11-11 13:10:00,80.31,80.31,80.2,80.22,16183.0,79.3356,79.3356,79.2269,79.2467,16183.0
2024-11-11 13:15:00,80.22,80.22,80.09,80.1,11076.0,79.2467,79.2467,79.1182,79.1281,11076.0
2024-11-11 13:20:00,80.09,80.11,79.96,80.02,26548.0,79.1182,79.138,78.9898,79.0491,26548.0
2024-11-11 13:25:00,80.01,80.11,80.0,80.1,42989.0,79.0392,79.138,79.0293,79.1281,42989.0
2024-11-11 13:30:00,80.1,80.11,80.03,80.07,19890.0,79.1281,79.138,79.059,79.0985,19890.0
2024-11-11 13:35:00,80.08,80.21,80.07,80.17,46062.0,79.1084,79.2368,79.0985,79.1973,46062.0
2024-11-11 13:40:00,80.17,80.19,80.13,80.17,36075.0,79.1973,79.217,79.1577,79.1973,36075.0
2024-11-11 13:45:00,80.16,80.21,80.15,80.17,30157.0,79.1874,79.2368,79.1775,79.1973,30157.0
2024-11-11 13:50:00,80.17,80.23,80.16,80.22,11378.0,79.1973,79.2565,79.1874,79.2467,11378.0
2024-11-11 13:55:00,80.21,80.21,80.16,80.17,13246.0,79.2368,79.2368,79.1874,79.1973,13246.0
2024-11-11 14:00:00,80.17,80.21,80.14,80.19,15804.0,79.1973,79.2368,79.1676,79.217,15804.0
2024-11-11 14:05:00,80.2,80.22,80.17,80.18,14449.0,79.2269,79.2467,79.1973,79.2071,14449.0
2024-11-11 14:10:00,80.19,80.19,80.1,80.14,8651.0,79.217,79.217,79.1281,79.1676,8651.0
2024-11-11 14:15:00,80.14,80.18,80.13,80.17,14030.0,79.1676,79.2071,79.1577,79.1973,14030.0
2024-11-11 14:20:00,80.17,80.19,80.14,80.18,12638.0,79.1973,79.217,79.1676,79.2071,12638.0
2024-11-11 14:25:00,80.19,80.2,80.11,80.12,12225.0,79.217,79.2269,79.138,79.1479,12225.0
2024-11-11 14:30:00,80.11,80.12,80.08,80.12,9063.0,79.138,79.1479,79.1084,79.1479,9063.0
2024-11-11 14:35:00,80.13,80.16,80.12,80.13,29081.0,79.1577,79.1874,79.1479,79.1577,29081.0
2024-11-11 14:40:00,80.14,80.19,80.12,80.18,15316.0,79.1676,79.217,79.1479,79.2071,15316.0
2024-11-11 14:45:00,80.18,80.25,80.15,80.24,17079.0,79.2071,79.2763,79.1775,79.2664,17079.0
2024-11-11 14:50:00,80.24,80.25,80.21,80.21,8326.0,79.2664,79.2763,79.2368,79.2368,8326.0
2024-11-11 14:55:00,80.21,80.21,80.17,80.17,7812.0,79.2368,79.2368,79.1973,79.1973,7812.0
2024-11-11 15:00:00,80.16,80.18,80.14,80.15,11706.0,79.1874,79.2071,79.1676,79.1775,11706.0
2024-11-11 15:05:00,80.15,80.16,80.13,80.13,9430.0,79.1775,79.1874,79.1577,79.1577,9430.0
2024-11-11 15:10:00,80.13,80.14,80.07,80.08,66584.0,79.1577,79.1676,79.0985,79.1084,66584.0
2024-11-11 15:15:00,80.08,80.17,80.06,80.17,40078.0,79.1084,79.1973,79.0886,79.1973,40078.0
2024-11-11 15:20:00,80.16,80.26,80.15,80.26,18542.0,79.1874,79.2862,79.1775,79.2862,18542.0
2024-11-11 15:25:00,80.26,80.27,80.2,80.2,19948.0,79.2862,79.296,79.2269,79.2269,19948.0
2024-11-11 15:30:00,80.2,80.21,80.12,80.2,16394.0,79.2269,79.2368,79.1479,79.2269,16394.0
2024-11-11 15:35:00,80.22,80.23,80.19,80.22,25392.0,79.2467,79.2565,79.217,79.2467,25392.0
2024-11-11 15:40:00,80.22,80.23,80.18,80.23,17310.0,79.2467,79.2565,79.2071,79.2565,17310.0
2024-11-11 15:45:00,80.23,80.27,80.21,80.23,35859.0,79.2565,79.296,79.2368,79.2565,35859.0
2024-11-11 15:50:00,80.24,80.29,80.22,80.22,114704.0,79.2664,79.3158,79.2467,79.2467,114704.0
2024-11-11 15:55:00,80.22,80.24,80.12,80.22,209940.0,79.2467,79.2664,79.1479,79.2467,209940.0
2024-11-12 09:30:00,80.16,80.52,80.08,80.46,86071.0,79.1874,79.543,79.1084,79.4837,86071.0
2024-11-12 09:35:00,80.45,80.69,80.4,80.67,117229.0,79.4739,79.711,79.4245,79.6912,117229.0
2024-11-12 09:40:00,80.62,80.69,80.37,80.37,51887.0,79.6418,79.711,79.3948,79.3948,51887.0
2024-11-12 09:45:00,80.37,80.56,80.37,80.56,15968.0,79.3948,79.5825,79.3948,79.5825,15968.0
2024-11-12 09:50:00,80.52,80.52,80.39,80.52,15168.0,79.543,79.543,79.4146,79.543,15168.0
2024-11-12 09:55:00,80.48,80.53,80.36,80.43,33764.0,79.5035,79.5529,79.385,79.4541,33764.0
2024-11-12 10:00:00,80.44,80.49,80.3,80.32,25437.0,79.464,79.5134,79.3257,79.3454,25437.0
2024-11-12 10:05:00,80.33,80.33,80.07,80.23,93720.0,79.3553,79.3553,79.0985,79.2565,93720.0
2024-11-12 10:10:00,80.2,80.25,79.98,80.07,70652.0,79.2269,79.2763,79.0096,79.0985,70652.0
2024-11-12 10:15:00,80.07,80.07,79.97,79.98,17505.0,79.0985,79.0985,78.9997,79.0096,17505.0
2024-11-12 10:20:00,79.98,80.03,79.91,79.91,59846.0,79.0096,79.059,78.9404,78.9404,59846.0
2024-11-12 10:25:00,79.91,79.96,79.82,79.83,126190.0,78.9404,78.9898,78.8515,78.8614,126190.0
2024-11-12 10:30:00,79.84,80.07,79.83,80.06,185675.0,78.8713,79.0985,78.8614,79.0886,185675.0
2024-11-12 10:35:00,80.06,80.06,79.95,79.95,34644.0,79.0886,79.0886,78.9799,78.9799,34644.0
2024-11-12 10:40:00,79.96,79.97,79.86,79.86,19441.0,78.9898,78.9997,78.891,78.891,19441.0
2024-11-12 10:45:00,79.86,79.95,79.86,79.89,66548.0,78.891,78.9799,78.891,78.9207,66548.0
2024-11-12 10:50:00,79.88,79.97,79.88,79.95,24341.0,78.9108,78.9997,78.9108,78.9799,24341.0
2024-11-12 10:55:00,79.95,79.96,79.9,79.9,46127.0,78.9799,78.9898,78.9305,78.9305,46127.0
2024-11-12 11:00:00,79.91,79.98,79.88,79.98,35619.0,78.9404,79.0096,78.9108,79.0096,35619.0
2024-11-12 11:05:00,79.95,79.97,79.83,79.84,40857.0,78.9799,78.9997,78.8614,78.8713,40857.0
2024-11-12 11:10:00,79.83,79.89,79.8,79.89,29045.0,78.8614,78.9207,78.8318,78.9207,29045.0
2024-11-12 11:15:00,79.89,79.93,79.85,79.93,17404.0,78.9207,78.9602,78.8811,78.9602,17404.0
2024-11-12 11:20:00,79.93,79.93,79.79,79.8,27671.0,78.9602,78.9602,78.8219,78.8318,27671.0
2024-11-12 11:25:00,79.8,79.84,79.77,79.83,34842.0,78.8318,78.8713,78.8021,78.8614,34842.0
2024-11-12 11:30:00,79.82,79.92,79.79,79.92,67819.0,78.8515,78.9503,78.8219,78.9503,67819.0
2024-11-12 11:35:00,79.91,79.91,79.68,79.69,78216.0,78.9404,78.9404,78.7132,78.7231,78216.0
2024-11-12 11:40:00,79.7,79.75,79.62,79.66,55446.0,78.733,78.7824,78.6539,78.6934,55446.0
2024-11-12 11:45:00,79.66,79.67,79.59,79.59,76111.0,78.6934,78.7033,78.6243,78.6243,76111.0
2024-11-12 11:50:00,79.61,79.74,79.6,79.71,23201.0,78.6441,78.7725,78.6342,78.7428,23201.0
2024-11-12 11:55:00,79.72,79.72,79.58,79.59,30489.0,78.7527,78.7527,78.6144,78.6243,30489.0
2024-11-12 12:00:00,79.59,79.62,79.57,79.62,17040.0,78.6243,78.6539,78.6045,78.6539,17040.0
2024-11-12 12:05:00,79.63,79.66,79.63,79.65,4037.0,78.6638,78.6934,78.6638,78.6836,4037.0
2024-11-12 12:10:00,79.66,79.67,79.64,79.65,5220.0,78.6934,78.7033,78.6737,78.6836,5220.0
2024-11-12 12:15:00,79.67,79.67,79.61,79.62,61758.0,78.7033,78.7033,78.6441,78.6539,61758.0
2024-11-12 12:20:00,79.62,79.7,79.57,79.68,42217.0,78.6539,78.733,78.6045,78.7132,42217.0
2024-11-12 12:25:00,79.7,79.72,79.64,79.65,34545.0,78.733,78.7527,78.6737,78.6836,34545.0
2024-11-12 12:30:00,79.66,79.67,79.61,79.64,5482.0,78.6934,78.7033,78.6441,78.6737,5482.0
2024-11-12 12:35:00,79.62,79.63,79.6,79.61,2900.0,78.6539,78.6638,78.6342,78.6441,2900.0
2024-11-12 12:40:00,79.62,79.62,79.49,79.5,38639.0,78.6539,78.6539,78.5255,78.5354,38639.0
2024-11-12 12:45:00,79.51,79.52,79.39,79.4,8912.0,78.5453,78.5551,78.4267,78.4366,8912.0
2024-11-12 12:50:00,79.4,79.43,79.39,79.42,4030.0,78.4366,78.4662,78.4267,78.4564,4030.0
2024-11-12 12:55:00,79.42,79.43,79.29,79.3,15690.0,78.4564,78.4662,78.3279,78.3378,15690.0
2024-11-12 13:00:00,79.29,79.43,79.26,79.39,9455.0,78.3279,78.4662,78.2983,78.4267,9455.0
2024-11-12 13:05:00,79.38,79.38,79.28,79.3,3961.0,78.4168,78.4168,78.3181,78.3378,3961.0
2024-11-12 13:10:00,79.31,79.38,79.29,79.38,25711.0,78.3477,78.4168,78.3279,78.4168,25711.0
2024-11-12 13:15:00,79.39,79.49,79.39,79.46,78696.0,78.4267,78.5255,78.4267,78.4959,78696.0
2024-11-12 13:20:00,79.47,79.52,79.42,79.51,177178.0,78.5058,78.5551,78.4564,78.5453,177178.0
2024-11-12 13:25:00,79.5,79.57,79.5,79.57,68751.0,78.5354,78.6045,78.5354,78.6045,68751.0
2024-11-12 13:30:00,79.57,79.67,79.56,79.67,53735.0,78.6045,78.7033,78.5947,78.7033,53735.0
2024-11-12 13:35:00,79.67,79.74,79.67,79.71,65748.0,78.7033,78.7725,78.7033,78.7428,65748.0
2024-11-12 13:40:00,79.72,79.76,79.72,79.75,15231.0,78.7527,78.7922,78.7527,78.7824,15231.0
2024-11-12 13:45:00,79.75,79.75,79.68,79.69,6295.0,78.7824,78.7824,78.7132,78.7231,6295.0
2024-11-12 13:50:00,79.7,79.76,79.7,79.75,21344.0,78.733,78.7922,78.733,78.7824,21344.0
2024-11-12 13:55:00,79.74,79.79,79.73,79.73,11099.0,78.7725,78.8219,78.7626,78.7626,11099.0
2024-11-12 14:00:00,79.73,79.77,79.72,79.75,14689.0,78.7626,78.8021,78.7527,78.7824,14689.0
2024-11-12 14:05:00,79.76,79.82,79.74,79.77,17680.0,78.7922,78.8515,78.7725,78.8021,17680.0
2024-11-12 14:10:00,79.77,79.79,79.74,79.79,12897.0,78.8021,78.8219,78.7725,78.8219,12897.0
2024-11-12 14:15:00,79.79,79.84,79.78,79.81,6202.0,78.8219,78.8713,78.812,78.8416,6202.0
2024-11-12 14:20:00,79.8,79.84,79.79,79.84,3601.0,78.8318,78.8713,78.8219,78.8713,3601.0
2024-11-12 14:25:00,79.85,79.87,79.82,79.85,10546.0,78.8811,78.9009,78.8515,78.8811,10546.0
2024-11-12 14:30:00,79.85,79.86,79.82,79.83,4141.0,78.8811,78.891,78.8515,78.8614,4141.0
2024-11-12 14:35:00,79.84,79.86,79.78,79.78,10552.0,78.8713,78.891,78.812,78.812,10552.0
2024-11-12 14:40:00,79.77,79.79,79.75,79.75,2341.0,78.8021,78.8219,78.7824,78.7824,2341.0
2024-11-12 14:45:00,79.76,79.79,79.73,79.79,4942.0,78.7922,78.8219,78.7626,78.8219,4942.0
2024-11-12 14:50:00,79.8,79.8,79.7,79.71,10425.0,78.8318,78.8318,78.733,78.7428,10425.0
2024-11-12 14:55:00,79.7,79.7,79.63,79.66,15249.0,78.733,78.733,78.6638,78.6934,15249.0
2024-11-12 15:00:00,79.66,79.73,79.65,79.72,13857.0,78.6934,78.7626,78.6836,78.7527,13857.0
2024-11-12 15:05:00,79.73,79.74,79.68,79.72,7555.0,78.7626,78.7725,78.7132,78.7527,7555.0
2024-11-12 15:10:00,79.72,79.72,79.61,79.62,42805.0,78.7527,78.7527,78.6441,78.6539,42805.0
2024-11-12 15:15:00,79.63,79.65,79.6,79.62,102625.0,78.6638,78.6836,78.6342,78.6539,102625.0
2024-11-12 15:20:00,79.62,79.62,79.59,79.62,11245.0,78.6539,78.6539,78.6243,78.6539,11245.0
2024-11-12 15:25:00,79.61,79.61,79.54,79.59,19765.0,78.6441,78.6441,78.5749,78.6243,19765.0
2024-11-12 15:30:00,79.58,79.59,79.53,79.56,17511.0,78.6144,78.6243,78.565,78.5947,17511.0
2024-11-12 15:35:00,79.55,79.57,79.5,79.57,35579.0,78.5848,78.6045,78.5354,78.6045,35579.0
2024-11-12 15:40:00,79.57,79.58,79.51,79.53,38825.0,78.6045,78.6144,78.5453,78.565,38825.0
2024-11-12 15:45:00,79.52,79.54,79.47,79.53,13462.0,78.5551,78.5749,78.5058,78.565,13462.0
2024-11-12 15:50:00,79.52,79.62,79.51,79.62,235804.0,78.5551,78.6539,78.5453,78.6539,235804.0
2024-11-12 15:55:00,79.6,79.63,79.54,79.62,244268.0,78.6342,78.6638,78.5749,78.6539,244268.0
2024-11-13 09:30:00,79.95,80.36,79.79,80.36,278060.0,78.9799,79.385,78.8219,79.385,278060.0
2024-11-13 09:35:00,80.37,80.44,80.21,80.44,41719.0,79.3948,79.464,79.2368,79.464,41719.0
2024-11-13 09:40:00,80.44,80.66,80.36,80.62,62073.0,79.464,79.6813,79.385,79.6418,62073.0
2024-11-13 09:45:00,80.61,80.62,80.46,80.52,23010.0,79.6319,79.6418,79.4837,79.543,23010.0
2024-11-13 09:50:00,80.51,80.51,80.25,80.31,128565.0,79.5331,79.5331,79.2763,79.3356,128565.0
2024-11-13 09:55:00,80.36,80.51,80.2,80.51,107094.0,79.385,79.5331,79.2269,79.5331,107094.0
2024-11-13 10:00:00,80.5,80.51,80.23,80.23,61322.0,79.5233,79.5331,79.2565,79.2565,61322.0
2024-11-13 10:05:00,80.22,80.24,80.01,80.13,71503.0,79.2467,79.2664,79.0392,79.1577,71503.0
2024-11-13 10:10:00,80.18,80.42,80.1,80.16,131396.0,79.2071,79.4442,79.1281,79.1874,131396.0
2024-11-13 10:15:00,80.18,80.32,80.17,80.25,42817.0,79.2071,79.3454,79.1973,79.2763,42817.0
2024-11-13 10:20:00,80.24,80.34,80.19,80.34,24417.0,79.2664,79.3652,79.217,79.3652,24417.0
2024-11-13 10:25:00,80.37,80.42,80.29,80.41,14115.0,79.3948,79.4442,79.3158,79.4343,14115.0
2024-11-13 10:30:00,80.4,80.51,80.32,80.47,16537.0,79.4245,79.5331,79.3454,79.4936,16537.0
2024-11-13 10:35:00,80.47,80.55,80.36,80.37,51696.0,79.4936,79.5727,79.385,79.3948,51696.0
2024-11-13 10:40:00,80.39,80.43,80.26,80.39,20037.0,79.4146,79.4541,79.2862,79.4146,20037.0
2024-11-13 10:45:00,80.38,80.4,80.29,80.34,39707.0,79.4047,79.4245,79.3158,79.3652,39707.0
2024-11-13 10:50:00,80.33,80.37,80.25,80.34,55572.0,79.3553,79.3948,79.2763,79.3652,55572.0
2024-11-13 10:55:00,80.36,80.4,80.31,80.38,21942.0,79.385,79.4245,79.3356,79.4047,21942.0
2024-11-13 11:00:00,80.38,80.41,80.33,80.36,10354.0,79.4047,79.4343,79.3553,79.385,10354.0
2024-11-13 11:05:00,80.33,80.35,80.27,80.32,34538.0,79.3553,79.3751,79.296,79.3454,34538.0
2024-11-13 11:10:00,80.31,80.31,80.24,80.28,15194.0,79.3356,79.3356,79.2664,79.3059,15194.0
2024-11-13 11:15:00,80.29,80.3,80.17,80.3,14473.0,79.3158,79.3257,79.1973,79.3257,14473.0
2024-11-13 11:20:00,80.29,80.31,80.25,80.3,24229.0,79.3158,79.3356,79.2763,79.3257,24229.0
2024-11-13 11:25:00,80.33,80.38,80.3,80.36,18040.0,79.3553,79.4047,79.3257,79.385,18040.0
2024-11-13 11:30:00,80.39,80.4,80.32,80.32,13699.0,79.4146,79.4245,79.3454,79.3454,13699.0
2024-11-13 11:35:00,80.34,80.4,80.31,80.34,20627.0,79.3652,79.4245,79.3356,79.3652,20627.0
2024-11-13 11:40:00,80.34,80.36,80.24,80.27,24973.0,79.3652,79.385,79.2664,79.296,24973.0
2024-11-13 11:45:00,80.27,80.37,80.27,80.28,9502.0,79.296,79.3948,79.296,79.3059,9502.0
2024-11-13 11:50:00,80.29,80.29,80.22,80.28,19370.0,79.3158,79.3158,79.2467,79.3059,19370.0
2024-11-13 11:55:00,80.28,80.28,80.19,80.2,9141.0,79.3059,79.3059,79.217,79.2269,9141.0
2024-11-13 12:00:00,80.18,80.18,80.12,80.14,39395.0,79.2071,79.2071,79.1479,79.1676,39395.0
2024-11-13 12:05:00,80.14,80.22,80.14,80.17,7924.0,79.1676,79.2467,79.1676,79.1973,7924.0
2024-11-13 12:10:00,80.18,80.22,80.18,80.22,2948.0,79.2071,79.2467,79.2071,79.2467,2948.0
2024-11-13 12:15:00,80.21,80.24,80.17,80.17,14691.0,79.2368,79.2664,79.1973,79.1973,14691.0
2024-11-13 12:20:00,80.18,80.21,80.13,80.13,15604.0,79.2071,79.2368,79.1577,79.1577,15604.0
2024-11-13 12:25:00,80.14,80.15,80.08,80.08,3678.0,79.1676,79.1775,79.1084,79.1084,3678.0
2024-11-13 12:30:00,80.07,80.1,80.05,80.06,21458.0,79.0985,79.1281,79.0787,79.0886,21458.0
2024-11-13 12:35:00,80.09,80.16,80.08,80.15,42572.0,79.1182,79.1874,79.1084,79.1775,42572.0
2024-11-13 12:40:00,80.16,80.18,80.13,80.14,30536.0,79.1874,79.2071,79.1577,79.1676,30536.0
2024-11-13 12:45:00,80.15,80.28,80.15,80.24,5915.0,79.1775,79.3059,79.1775,79.2664,5915.0
2024-11-13 12:50:00,80.25,80.32,80.24,80.31,8763.0,79.2763,79.3454,79.2664,79.3356,8763.0
2024-11-13 12:55:00,80.3,80.32,80.29,80.3,8173.0,79.3257,79.3454,79.3158,79.3257,8173.0
2024-11-13 13:00:00,80.3,80.3,80.26,80.27,4355.0,79.3257,79.3257,79.2862,79.296,4355.0
2024-11-13 13:05:00,80.3,80.3,80.24,80.26,11044.0,79.3257,79.3257,79.2664,79.2862,11044.0
2024-11-13 13:10:00,80.24,80.28,80.17,80.26,5836.0,79.2664,79.3059,79.1973,79.2862,5836.0
2024-11-13 13:15:00,80.26,80.27,80.2,80.21,16669.0,79.2862,79.296,79.2269,79.2368,16669.0
2024-11-13 13:20:00,80.23,80.29,80.23,80.28,20873.0,79.2565,79.3158,79.2565,79.3059,20873.0
2024-11-13 13:25:00,80.29,80.34,80.26,80.33,16961.0,79.3158,79.3652,79.2862,79.3553,16961.0
2024-11-13 13:30:00,80.32,80.33,80.28,80.28,8112.0,79.3454,79.3553,79.3059,79.3059,8112.0
2024-11-13 13:35:00,80.29,80.3,80.18,80.18,12117.0,79.3158,79.3257,79.2071,79.2071,12117.0
2024-11-13 13:40:00,80.18,80.21,80.16,80.2,13946.0,79.2071,79.2368,79.1874,79.2269,13946.0
2024-11-13 13:45:00,80.21,80.22,80.15,80.16,10247.0,79.2368,79.2467,79.1775,79.1874,10247.0
2024-11-13 13:50:00,80.15,80.21,80.13,80.17,45957.0,79.1775,79.2368,79.1577,79.1973,45957.0
2024-11-13 13:55:00,80.16,80.16,80.09,80.1,7937.0,79.1874,79.1874,79.1182,79.1281,7937.0
2024-11-13 14:00:00,80.1,80.14,80.1,80.11,11959.0,79.1281,79.1676,79.1281,79.138,11959.0
2024-11-13 14:05:00,80.1,80.12,80.03,80.07,17474.0,79.1281,79.1479,79.059,79.0985,17474.0
2024-11-13 14:10:00,80.06,80.09,80.0,80.09,148375.0,79.0886,79.1182,79.0293,79.1182,148375.0
2024-11-13 14:15:00,80.09,80.12,79.96,79.96,25643.0,79.1182,79.1479,78.9898,78.9898,25643.0
2024-11-13 14:20:00,79.95,80.03,79.93,80.02,21253.0,78.9799,79.059,78.9602,79.0491,21253.0
2024-11-13 14:25:00,80.02,80.04,79.9,79.9,11885.0,79.0491,79.0688,78.9305,78.9305,11885.0
2024-11-13 14:30:00,79.9,79.92,79.83,79.84,10806.0,78.9305,78.9503,78.8614,78.8713,10806.0
2024-11-13 14:35:00,79.83,79.83,79.74,79.75,30487.0,78.8614,78.8614,78.7725,78.7824,30487.0
2024-11-13 14:40:00,79.74,79.75,79.66,79.67,45109.0,78.7725,78.7824,78.6934,78.7033,45109.0
2024-11-13 14:45:00,79.66,79.69,79.62,79.65,11681.0,78.6934,78.7231,78.6539,78.6836,11681.0
2024-11-13 14:50:00,79.65,79.65,79.54,79.61,38225.0,78.6836,78.6836,78.5749,78.6441,38225.0
2024-11-13 14:55:00,79.59,79.6,79.54,79.55,31848.0,78.6243,78.6342,78.5749,78.5848,31848.0
2024-11-13 15:00:00,79.55,79.56,79.42,79.48,27658.0,78.5848,78.5947,78.4564,78.5156,27658.0
2024-11-13 15:05:00,79.49,79.56,79.43,79.56,8991.0,78.5255,78.5947,78.4662,78.5947,8991.0
2024-11-13 15:10:00,79.56,79.64,79.56,79.64,51448.0,78.5947,78.6737,78.5947,78.6737,51448.0
2024-11-13 15:15:00,79.64,79.76,79.63,79.75,92778.0,78.6737,78.7922,78.6638,78.7824,92778.0
2024-11-13 15:20:00,79.76,79.89,79.76,79.79,74665.0,78.7922,78.9207,78.7922,78.8219,74665.0
2024-11-13 15:25:00,79.82,79.82,79.75,79.75,7824.0,78.8515,78.8515,78.7824,78.7824,7824.0
2024-11-13 15:30:00,79.75,79.84,79.71,79.82,61397.0,78.7824,78.8713,78.7428,78.8515,61397.0
2024-11-13 15:35:00,79.82,79.87,79.82,79.85,18401.0,78.8515,78.9009,78.8515,78.8811,18401.0
2024-11-13 15:40:00,79.85,79.85,79.74,79.75,35704.0,78.8811,78.8811,78.7725,78.7824,35704.0
2024-11-13 15:45:00,79.76,79.77,79.72,79.74,20388.0,78.7922,78.8021,78.7527,78.7725,20388.0
2024-11-13 15:50:00,79.73,79.73,79.64,79.66,49282.0,78.7626,78.7626,78.6737,78.6934,49282.0
2024-11-13 15:55:00,79.66,79.66,79.57,79.57,154844.0,78.6934,78.6934,78.6045,78.6045,154844.0
2024-11-14 09:30:00,79.81,80.34,79.81,80.07,95265.0,78.8416,79.3652,78.8416,79.0985,95265.0
2024-11-14 09:35:00,80.1,80.2,79.89,79.9,45855.0,79.1281,79.2269,78.9207,78.9305,45855.0
2024-11-14 09:40:00,79.87,79.91,79.67,79.77,20356.0,78.9009,78.9404,78.7033,78.8021,20356.0
2024-11-14 09:45:00,79.74,79.83,79.66,79.79,43545.0,78.7725,78.8614,78.6934,78.8219,43545.0
2024-11-14 09:50:00,79.85,80.01,79.7,79.73,43895.0,78.8811,79.0392,78.733,78.7626,43895.0
2024-11-14 09:55:00,79.73,79.89,79.7,79.8,13732.0,78.7626,78.9207,78.733,78.8318,13732.0
2024-11-14 10:00:00,79.79,80.05,79.72,80.03,99822.0,78.8219,79.0787,78.7527,79.059,99822.0
2024-11-14 10:05:00,80.05,80.16,80.03,80.04,51016.0,79.0787,79.1874,79.059,79.0688,51016.0
2024-11-14 10:10:00,80.04,80.15,80.0,80.12,90664.0,79.0688,79.1775,79.0293,79.1479,90664.0
2024-11-14 10:15:00,80.11,80.17,79.96,79.96,71298.0,79.138,79.1973,78.9898,78.9898,71298.0
2024-11-14 10:20:00,79.98,80.09,79.98,80.04,9795.0,79.0096,79.1182,79.0096,79.0688,9795.0
2024-11-14 10:25:00,80.02,80.18,80.02,80.17,24950.0,79.0491,79.2071,79.0491,79.1973,24950.0
2024-11-14 10:30:00,80.18,80.28,80.13,80.18,65959.0,79.2071,79.3059,79.1577,79.2071,65959.0
2024-11-14 10:35:00,80.18,80.38,80.18,80.34,50495.0,79.2071,79.4047,79.2071,79.3652,50495.0
2024-11-14 10:40:00,80.34,80.34,80.23,80.24,15081.0,79.3652,79.3652,79.2565,79.2664,15081.0
2024-11-14 10:45:00,80.25,80.25,80.08,80.15,22216.0,79.2763,79.2763,79.1084,79.1775,22216.0
2024-11-14 10:50:00,80.15,80.2,80.07,80.17,79608.0,79.1775,79.2269,79.0985,79.1973,79608.0
2024-11-14 10:55:00,80.17,80.26,80.06,80.08,67223.0,79.1973,79.2862,79.0886,79.1084,67223.0
2024-11-14 11:00:00,80.08,80.17,80.01,80.03,90807.0,79.1084,79.1973,79.0392,79.059,90807.0
2024-11-14 11:05:00,80.03,80.15,80.03,80.1,50962.0,79.059,79.1775,79.059,79.1281,50962.0
2024-11-14 11:10:00,80.11,80.22,80.11,80.17,5925.0,79.138,79.2467,79.138,79.1973,5925.0
2024-11-14 11:15:00,80.13,80.2,80.12,80.13,3639.0,79.1577,79.2269,79.1479,79.1577,3639.0
2024-11-14 11:20:00,80.17,80.22,80.17,80.21,13249.0,79.1973,79.2467,79.1973,79.2368,13249.0
2024-11-14 11:25:00,80.22,80.24,80.14,80.17,12708.0,79.2467,79.2664,79.1676,79.1973,12708.0
2024-11-14 11:30:00,80.16,80.21,80.15,80.15,44802.0,79.1874,79.2368,79.1775,79.1775,44802.0
2024-11-14 11:35:00,80.14,80.17,80.09,80.16,37387.0,79.1676,79.1973,79.1182,79.1874,37387.0
2024-11-14 11:40:00,80.15,80.17,80.02,80.02,8557.0,79.1775,79.1973,79.0491,79.0491,8557.0
2024-11-14 11:45:00,80.01,80.02,79.94,79.98,5133.0,79.0392,79.0491,78.9701,79.0096,5133.0
2024-11-14 11:50:00,79.99,80.02,79.87,79.87,37444.0,79.0194,79.0491,78.9009,78.9009,37444.0
2024-11-14 11:55:00,79.88,79.93,79.84,79.91,8336.0,78.9108,78.9602,78.8713,78.9404,8336.0
2024-11-14 12:00:00,79.92,79.92,79.83,79.83,21296.0,78.9503,78.9503,78.8614,78.8614,21296.0
2024-11-14 12:05:00,79.81,79.92,79.81,79.91,17425.0,78.8416,78.9503,78.8416,78.9404,17425.0
2024-11-14 12:10:00,79.93,79.98,79.88,79.88,7875.0,78.9602,79.0096,78.9108,78.9108,7875.0
2024-11-14 12:15:00,79.88,79.92,79.84,79.92,6400.0,78.9108,78.9503,78.8713,78.9503,6400.0
2024-11-14 12:20:00,79.92,79.96,79.9,79.96,5404.0,78.9503,78.9898,78.9305,78.9898,5404.0
2024-11-14 12:25:00,79.94,80.01,79.91,79.96,4118.0,78.9701,79.0392,78.9404,78.9898,4118.0
2024-11-14 12:30:00,79.95,79.95,79.83,79.86,13138.0,78.9799,78.9799,78.8614,78.891,13138.0
2024-11-14 12:35:00,79.88,79.96,79.88,79.92,8752.0,78.9108,78.9898,78.9108,78.9503,8752.0
2024-11-14 12:40:00,79.92,79.92,79.87,79.89,9198.0,78.9503,78.9503,78.9009,78.9207,9198.0
2024-11-14 12:45:00,79.9,79.9,79.72,79.78,53639.0,78.9305,78.9305,78.7527,78.812,53639.0
2024-11-14 12:50:00,79.77,79.93,79.77,79.92,72344.0,78.8021,78.9602,78.8021,78.9503,72344.0
2024-11-14 12:55:00,79.91,79.93,79.86,79.92,25397.0,78.9404,78.9602,78.891,78.9503,25397.0
2024-11-14 13:00:00,79.91,80.01,79.89,79.98,46675.0,78.9404,79.0392,78.9207,79.0096,46675.0
2024-11-14 13:05:00,79.98,80.01,79.97,80.0,11216.0,79.0096,79.0392,78.9997,79.0293,11216.0
2024-11-14 13:10:00,80.0,80.03,79.96,79.98,11317.0,79.0293,79.059,78.9898,79.0096,11317.0
2024-11-14 13:15:00,79.97,79.98,79.9,79.9,11768.0,78.9997,79.0096,78.9305,78.9305,11768.0
2024-11-14 13:20:00,79.91,79.94,79.87,79.88,4100.0,78.9404,78.9701,78.9009,78.9108,4100.0
2024-11-14 13:25:00,79.88,79.9,79.86,79.87,2639.0,78.9108,78.9305,78.891,78.9009,2639.0
2024-11-14 13:30:00,79.82,79.82,79.76,79.81,19838.0,78.8515,78.8515,78.7922,78.8416,19838.0
2024-11-14 13:35:00,79.79,79.81,79.73,79.74,21791.0,78.8219,78.8416,78.7626,78.7725,21791.0
2024-11-14 13:40:00,79.74,79.81,79.74,79.8,54549.0,78.7725,78.8416,78.7725,78.8318,54549.0
2024-11-14 13:45:00,79.79,79.81,79.74,79.74,3082.0,78.8219,78.8416,78.7725,78.7725,3082.0
2024-11-14 13:50:00,79.73,79.76,79.72,79.74,20628.0,78.7626,78.7922,78.7527,78.7725,20628.0
2024-11-14 13:55:00,79.72,79.73,79.66,79.68,40978.0,78.7527,78.7626,78.6934,78.7132,40978.0
2024-11-14 14:00:00,79.65,79.82,79.65,79.8,42721.0,78.6836,78.8515,78.6836,78.8318,42721.0
2024-11-14 14:05:00,79.79,79.86,79.78,79.79,44949.0,78.8219,78.891,78.812,78.8219,44949.0
2024-11-14 14:10:00,79.79,79.83,79.77,79.79,33006.0,78.8219,78.8614,78.8021,78.8219,33006.0
2024-11-14 14:15:00,79.78,79.79,79.74,79.75,4461.0,78.812,78.8219,78.7725,78.7824,4461.0
2024-11-14 14:20:00,79.76,79.85,79.76,79.84,65094.0,78.7922,78.8811,78.7922,78.8713,65094.0
2024-11-14 14:25:00,79.84,79.89,79.84,79.89,5922.0,78.8713,78.9207,78.8713,78.9207,5922.0
2024-11-14 14:30:00,79.89,79.97,79.88,79.95,4370.0,78.9207,78.9997,78.9108,78.9799,4370.0
2024-11-14 14:35:00,79.95,79.99,79.9,79.98,49668.0,78.9799,79.0194,78.9305,79.0096,49668.0
2024-11-14 14:40:00,79.97,79.99,79.96,79.98,10417.0,78.9997,79.0194,78.9898,79.0096,10417.0
2024-11-14 14:45:00,79.98,79.99,79.87,79.9,22674.0,79.0096,79.0194,78.9009,78.9305,22674.0
2024-11-14 14:50:00,79.9,79.98,79.9,79.96,8177.0,78.9305,79.0096,78.9305,78.9898,8177.0
2024-11-14 14:55:00,79.97,79.97,79.89,79.9,4425.0,78.9997,78.9997,78.9207,78.9305,4425.0
2024-11-14 15:00:00,79.89,79.91,79.56,79.59,93158.0,78.9207,78.9404,78.5947,78.6243,93158.0
2024-11-14 15:05:00,79.6,79.64,79.34,79.41,80159.0,78.6342,78.6737,78.3773,78.4465,80159.0
2024-11-14 15:10:00,79.39,79.41,79.31,79.37,35412.0,78.4267,78.4465,78.3477,78.407,35412.0
2024-11-14 15:15:00,79.39,79.61,79.39,79.56,60337.0,78.4267,78.6441,78.4267,78.5947,60337.0
2024-11-14 15:20:00,79.57,79.67,79.54,79.63,85364.0,78.6045,78.7033,78.5749,78.6638,85364.0
2024-11-14 15:25:00,79.6,79.65,79.53,79.61,80633.0,78.6342,78.6836,78.565,78.6441,80633.0
2024-11-14 15:30:00,79.61,79.64,79.45,79.48,65263.0,78.6441,78.6737,78.486,78.5156,65263.0
2024-11-14 15:35:00,79.46,79.54,79.46,79.47,16042.0,78.4959,78.5749,78.4959,78.5058,16042.0
2024-11-14 15:40:00,79.47,79.54,79.47,79.47,37464.0,78.5058,78.5749,78.5058,78.5058,37464.0
2024-11-14 15:45:00,79.46,79.49,79.33,79.34,134123.0,78.4959,78.5255,78.3675,78.3773,134123.0
2024-11-14 15:50:00,79.35,79.46,79.34,79.4,99883.0,78.3872,78.4959,78.3773,78.4366,99883.0
2024-11-14 15:55:00,79.39,79.48,79.37,79.45,250115.0,78.4267,78.5156,78.407,78.486,250115.0
2024-11-15 09:30:00,79.52,79.6,79.24,79.25,84509.0,78.5551,78.6342,78.2785,78.2884,84509.0
2024-11-15 09:35:00,79.25,79.29,79.15,79.25,89220.0,78.2884,78.3279,78.1896,78.2884,89220.0
2024-11-15 09:40:00,79.27,79.46,79.2,79.24,93740.0,78.3082,78.4959,78.239,78.2785,93740.0
2024-11-15 09:45:00,79.29,79.29,79.15,79.18,27374.0,78.3279,78.3279,78.1896,78.2193,27374.0
2024-11-15 09:50:00,79.31,79.31,79.19,79.25,33195.0,78.3477,78.3477,78.2292,78.2884,33195.0
2024-11-15 09:55:00,79.25,79.28,79.06,79.12,19695.0,78.2884,78.3181,78.1007,78.16,19695.0
2024-11-15 10:00:00,79.07,79.09,78.88,78.91,91707.0,78.1106,78.1304,77.9229,77.9525,91707.0
2024-11-15 10:05:00,78.9,78.91,78.79,78.79,14433.0,77.9427,77.9525,77.834,77.834,14433.0
2024-11-15 10:10:00,78.81,79.05,78.77,79.05,173437.0,77.8538,78.0909,77.8142,78.0909,173437.0
2024-11-15 10:15:00,79.05,79.1,78.9,78.96,75365.0,78.0909,78.1402,77.9427,78.0019,75365.0
2024-11-15 10:20:00,78.93,78.93,78.83,78.88,68702.0,77.9723,77.9723,77.8735,77.9229,68702.0
2024-11-15 10:25:00,78.84,78.94,78.82,78.9,9846.0,77.8834,77.9822,77.8636,77.9427,9846.0
2024-11-15 10:30:00,78.87,78.87,78.75,78.79,17835.0,77.913,77.913,77.7945,77.834,17835.0
2024-11-15 10:35:00,78.78,78.8,78.57,78.68,128963.0,77.8241,77.8439,77.6167,77.7253,128963.0
2024-11-15 10:40:00,78.65,78.71,78.56,78.63,53929.0,77.6957,77.755,77.6068,77.6759,53929.0
2024-11-15 10:45:00,78.64,78.7,78.56,78.67,20433.0,77.6858,77.7451,77.6068,77.7155,20433.0
2024-11-15 10:50:00,78.68,78.76,78.52,78.52,357272.0,77.7253,77.8044,77.5673,77.5673,357272.0
2024-11-15 10:55:00,78.52,78.58,78.48,78.51,39053.0,77.5673,77.6266,77.5278,77.5574,39053.0
2024-11-15 11:00:00,78.48,78.61,78.44,78.52,84103.0,77.5278,77.6562,77.4883,77.5673,84103.0
2024-11-15 11:05:00,78.52,78.64,78.5,78.54,81501.0,77.5673,77.6858,77.5475,77.587,81501.0
2024-11-15 11:10:00,78.55,78.8,78.55,78.77,23212.0,77.5969,77.8439,77.5969,77.8142,23212.0
2024-11-15 11:15:00,78.77,78.86,78.75,78.84,47796.0,77.8142,77.9032,77.7945,77.8834,47796.0
2024-11-15 11:20:00,78.85,79.01,78.79,79.01,12843.0,77.8933,78.0513,77.834,78.0513,12843.0
2024-11-15 11:25:00,79.01,79.01,78.95,78.99,63211.0,78.0513,78.0513,77.9921,78.0316,63211.0
2024-11-15 11:30:00,78.98,78.99,78.78,78.81,43902.0,78.0217,78.0316,77.8241,77.8538,43902.0
2024-11-15 11:35:00,78.8,78.85,78.76,78.83,12923.0,77.8439,77.8933,77.8044,77.8735,12923.0
2024-11-15 11:40:00,78.85,78.86,78.78,78.83,6705.0,77.8933,77.9032,77.8241,77.8735,6705.0
2024-11-15 11:45:00,78.85,79.04,78.83,79.0,40180.0,77.8933,78.081,77.8735,78.0415,40180.0
2024-11-15 11:50:00,79.0,79.03,78.89,78.96,105938.0,78.0415,78.0711,77.9328,78.0019,105938.0
2024-11-15 11:55:00,78.94,78.94,78.86,78.88,73520.0,77.9822,77.9822,77.9032,77.9229,73520.0
2024-11-15 12:00:00,78.88,78.9,78.81,78.82,18309.0,77.9229,77.9427,77.8538,77.8636,18309.0
2024-11-15 12:05:00,78.81,78.82,78.75,78.75,43386.0,77.8538,77.8636,77.7945,77.7945,43386.0
2024-11-15 12:10:00,78.74,78.77,78.67,78.76,48143.0,77.7846,77.8142,77.7155,77.8044,48143.0
2024-11-15 12:15:00,78.77,78.83,78.76,78.79,27052.0,77.8142,77.8735,77.8044,77.834,27052.0
2024-11-15 12:20:00,78.79,78.81,78.76,78.79,7295.0,77.834,77.8538,77.8044,77.834,7295.0
2024-11-15 12:25:00,78.79,78.79,78.71,78.73,5846.0,77.834,77.834,77.755,77.7747,5846.0
2024-11-15 12:30:00,78.73,78.73,78.7,78.73,11365.0,77.7747,77.7747,77.7451,77.7747,11365.0
2024-11-15 12:35:00,78.73,78.78,78.67,78.75,50286.0,77.7747,77.8241,77.7155,77.7945,50286.0
2024-11-15 12:40:00,78.73,78.78,78.72,78.77,12989.0,77.7747,77.8241,77.7649,77.8142,12989.0
2024-11-15 12:45:00,78.77,78.79,78.69,78.69,11625.0,77.8142,77.834,77.7352,77.7352,11625.0
2024-11-15 12:50:00,78.69,78.69,78.59,78.64,22070.0,77.7352,77.7352,77.6364,77.6858,22070.0
2024-11-15 12:55:00,78.64,78.71,78.63,78.7,10079.0,77.6858,77.755,77.6759,77.7451,10079.0
2024-11-15 13:00:00,78.69,78.7,78.64,78.67,9399.0,77.7352,77.7451,77.6858,77.7155,9399.0
2024-11-15 13:05:00,78.67,78.71,78.65,78.7,11962.0,77.7155,77.755,77.6957,77.7451,11962.0
2024-11-15 13:10:00,78.7,78.71,78.66,78.7,19000.0,77.7451,77.755,77.7056,77.7451,19000.0
2024-11-15 13:15:00,78.7,78.76,78.67,78.69,14924.0,77.7451,77.8044,77.7155,77.7352,14924.0
2024-11-15 13:20:00,78.69,78.75,78.69,78.71,9229.0,77.7352,77.7945,77.7352,77.755,9229.0
2024-11-15 13:25:00,78.7,78.77,78.7,78.72,15853.0,77.7451,77.8142,77.7451,77.7649,15853.0
2024-11-15 13:30:00,78.7,78.7,78.6,78.61,13806.0,77.7451,77.7451,77.6463,77.6562,13806.0
2024-11-15 13:35:00,78.6,78.67,78.6,78.67,12605.0,77.6463,77.7155,77.6463,77.7155,12605.0
2024-11-15 13:40:00,78.68,78.69,78.61,78.67,10720.0,77.7253,77.7352,77.6562,77.7155,10720.0
2024-11-15 13:45:00,78.67,78.69,78.52,78.52,9460.0,77.7155,77.7352,77.5673,77.5673,9460.0
2024-11-15 13:50:00,78.5,78.54,78.5,78.51,13257.0,77.5475,77.587,77.5475,77.5574,13257.0
2024-11-15 13:55:00,78.51,78.55,78.46,78.54,21466.0,77.5574,77.5969,77.508,77.587,21466.0
2024-11-15 14:00:00,78.54,78.58,78.5,78.5,13108.0,77.587,77.6266,77.5475,77.5475,13108.0
2024-11-15 14:05:00,78.49,78.58,78.45,78.53,20928.0,77.5376,77.6266,77.4981,77.5772,20928.0
2024-11-15 14:10:00,78.54,78.59,78.53,78.55,76467.0,77.587,77.6364,77.5772,77.5969,76467.0
2024-11-15 14:15:00,78.55,78.57,78.5,78.52,6954.0,77.5969,77.6167,77.5475,77.5673,6954.0
2024-11-15 14:20:00,78.52,78.55,78.51,78.54,10105.0,77.5673,77.5969,77.5574,77.587,10105.0
2024-11-15 14:25:00,78.54,78.57,78.5,78.5,6040.0,77.587,77.6167,77.5475,77.5475,6040.0
2024-11-15 14:30:00,78.49,78.51,78.46,78.49,8706.0,77.5376,77.5574,77.508,77.5376,8706.0
2024-11-15 14:35:00,78.49,78.52,78.48,78.49,9063.0,77.5376,77.5673,77.5278,77.5376,9063.0
2024-11-15 14:40:00,78.5,78.61,78.5,78.61,21177.0,77.5475,77.6562,77.5475,77.6562,21177.0
2024-11-15 14:45:00,78.6,78.64,78.55,78.56,16786.0,77.6463,77.6858,77.5969,77.6068,16786.0
2024-11-15 14:50:00,78.56,78.57,78.44,78.44,17501.0,77.6068,77.6167,77.4883,77.4883,17501.0
2024-11-15 14:55:00,78.46,78.56,78.45,78.54,20531.0,77.508,77.6068,77.4981,77.587,20531.0
2024-11-15 15:00:00,78.53,78.66,78.52,78.66,47157.0,77.5772,77.7056,77.5673,77.7056,47157.0
2024-11-15 15:05:00,78.66,78.69,78.56,78.62,30869.0,77.7056,77.7352,77.6068,77.6661,30869.0
2024-11-15 15:10:00,78.6,78.73,78.6,78.72,33338.0,77.6463,77.7747,77.6463,77.7649,33338.0
2024-11-15 15:15:00,78.72,78.78,78.71,78.75,53970.0,77.7649,77.8241,77.755,77.7945,53970.0
2024-11-15 15:20:00,78.76,78.83,78.76,78.82,27656.0,77.8044,77.8735,77.8044,77.8636,27656.0
2024-11-15 15:25:00,78.81,78.82,78.75,78.79,24206.0,77.8538,77.8636,77.7945,77.834,24206.0
2024-11-15 15:30:00,78.79,78.81,78.75,78.8,21644.0,77.834,77.8538,77.7945,77.8439,21644.0
2024-11-15 15:35:00,78.8,78.86,78.77,78.79,32216.0,77.8439,77.9032,77.8142,77.834,32216.0
2024-11-15 15:40:00,78.78,78.8,78.68,78.69,32058.0,77.8241,77.8439,77.7253,77.7352,32058.0
2024-11-15 15:45:00,78.7,78.74,78.69,78.72,30302.0,77.7451,77.7846,77.7352,77.7649,30302.0
2024-11-15 15:50:00,78.72,78.79,78.7,78.79,111842.0,77.7649,77.834,77.7451,77.834,111842.0
2024-11-15 15:55:00,78.77,78.78,78.54,78.56,312154.0,77.8142,77.8241,77.587,77.6068,312154.0
2024-11-18 09:30:00,78.68,78.87,78.61,78.81,114572.0,77.7253,77.913,77.6562,77.8538,114572.0
2024-11-18 09:35:00,78.81,79.27,78.81,79.24,76435.0,77.8538,78.3082,77.8538,78.2785,76435.0
2024-11-18 09:40:00,79.23,79.23,79.03,79.03,68897.0,78.2687,78.2687,78.0711,78.0711,68897.0
2024-11-18 09:45:00,79.04,79.11,78.87,79.04,33966.0,78.081,78.1501,77.913,78.081,33966.0
2024-11-18 09:50:00,79.02,79.02,78.77,78.81,66606.0,78.0612,78.0612,77.8142,77.8538,66606.0
2024-11-18 09:55:00,78.82,78.9,78.78,78.9,8970.0,77.8636,77.9427,77.8241,77.9427,8970.0
2024-11-18 10:00:00,78.87,79.2,78.85,79.18,75362.0,77.913,78.239,77.8933,78.2193,75362.0
2024-11-18 10:05:00,79.15,79.17,78.99,79.05,42821.0,78.1896,78.2094,78.0316,78.0909,42821.0
2024-11-18 10:10:00,79.02,79.03,78.94,78.95,11987.0,78.0612,78.0711,77.9822,77.9921,11987.0
2024-11-18 10:15:00,78.94,79.04,78.93,79.01,34909.0,77.9822,78.081,77.9723,78.0513,34909.0
2024-11-18 10:20:00,79.01,79.01,78.94,78.97,4169.0,78.0513,78.0513,77.9822,78.0118,4169.0
2024-11-18 10:25:00,78.99,79.21,78.99,79.2,46502.0,78.0316,78.2489,78.0316,78.239,46502.0
2024-11-18 10:30:00,79.18,79.32,79.15,79.31,11582.0,78.2193,78.3576,78.1896,78.3477,11582.0
2024-11-18 10:35:00,79.29,79.38,79.24,79.33,55338.0,78.3279,78.4168,78.2785,78.3675,55338.0
2024-11-18 10:40:00,79.31,79.39,79.28,79.33,60635.0,78.3477,78.4267,78.3181,78.3675,60635.0
2024-11-18 10:45:00,79.32,79.39,79.3,79.3,13325.0,78.3576,78.4267,78.3378,78.3378,13325.0
2024-11-18 10:50:00,79.26,79.26,79.18,79.2,6932.0,78.2983,78.2983,78.2193,78.239,6932.0
2024-11-18 10:55:00,79.2,79.24,79.18,79.18,35140.0,78.239,78.2785,78.2193,78.2193,35140.0
2024-11-18 11:00:00,79.2,79.27,79.16,79.21,16694.0,78.239,78.3082,78.1995,78.2489,16694.0
2024-11-18 11:05:00,79.18,79.18,79.12,79.14,6136.0,78.2193,78.2193,78.16,78.1798,6136.0
2024-11-18 11:10:00,79.16,79.19,79.14,79.15,67583.0,78.1995,78.2292,78.1798,78.1896,67583.0
2024-11-18 11:15:00,79.12,79.14,79.07,79.14,35551.0,78.16,78.1798,78.1106,78.1798,35551.0
2024-11-18 11:20:00,79.14,79.24,79.09,79.21,113813.0,78.1798,78.2785,78.1304,78.2489,113813.0
2024-11-18 11:25:00,79.21,79.21,79.04,79.04,8211.0,78.2489,78.2489,78.081,78.081,8211.0
2024-11-18 11:30:00,79.05,79.25,79.04,79.25,36802.0,78.0909,78.2884,78.081,78.2884,36802.0
2024-11-18 11:35:00,79.24,79.27,79.21,79.27,10938.0,78.2785,78.3082,78.2489,78.3082,10938.0
2024-11-18 11:40:00,79.27,79.27,79.14,79.2,38021.0,78.3082,78.3082,78.1798,78.239,38021.0
2024-11-18 11:45:00,79.16,79.17,79.06,79.06,6798.0,78.1995,78.2094,78.1007,78.1007,6798.0
2024-11-18 11:50:00,79.07,79.08,78.99,79.02,13169.0,78.1106,78.1205,78.0316,78.0612,13169.0
2024-11-18 11:55:00,79.02,79.05,78.97,79.02,95525.0,78.0612,78.0909,78.0118,78.0612,95525.0
2024-11-18 12:00:00,79.01,79.03,78.91,78.91,26870.0,78.0513,78.0711,77.9525,77.9525,26870.0
2024-11-18 12:05:00,78.92,78.99,78.88,78.98,90608.0,77.9624,78.0316,77.9229,78.0217,90608.0
2024-11-18 12:10:00,78.97,79.05,78.96,79.02,10844.0,78.0118,78.0909,78.0019,78.0612,10844.0
2024-11-18 12:15:00,79.02,79.03,78.91,79.01,14525.0,78.0612,78.0711,77.9525,78.0513,14525.0
2024-11-18 12:20:00,79.02,79.13,79.01,79.11,8734.0,78.0612,78.1699,78.0513,78.1501,8734.0
2024-11-18 12:25:00,79.1,79.12,79.07,79.1,10332.0,78.1402,78.16,78.1106,78.1402,10332.0
2024-11-18 12:30:00,79.08,79.08,79.03,79.06,8318.0,78.1205,78.1205,78.0711,78.1007,8318.0
2024-11-18 12:35:00,79.07,79.09,79.05,79.05,10200.0,78.1106,78.1304,78.0909,78.0909,10200.0
2024-11-18 12:40:00,79.04,79.06,78.96,78.96,4442.0,78.081,78.1007,78.0019,78.0019,4442.0
2024-11-18 12:45:00,78.95,78.99,78.92,78.99,16907.0,77.9921,78.0316,77.9624,78.0316,16907.0
2024-11-18 12:50:00,78.98,79.02,78.97,78.97,3359.0,78.0217,78.0612,78.0118,78.0118,3359.0
2024-11-18 12:55:00,78.96,79.04,78.96,79.02,4422.0,78.0019,78.081,78.0019,78.0612,4422.0
2024-11-18 13:00:00,79.01,79.01,78.92,78.92,4683.0,78.0513,78.0513,77.9624,77.9624,4683.0
2024-11-18 13:05:00,78.91,78.95,78.88,78.93,5859.0,77.9525,77.9921,77.9229,77.9723,5859.0
2024-11-18 13:10:00,78.92,78.92,78.85,78.86,79212.0,77.9624,77.9624,77.8933,77.9032,79212.0
2024-11-18 13:15:00,78.87,78.94,78.85,78.93,16779.0,77.913,77.9822,77.8933,77.9723,16779.0
2024-11-18 13:20:00,78.91,78.91,78.83,78.87,1926.0,77.9525,77.9525,77.8735,77.913,1926.0
2024-11-18 13:25:00,78.87,78.88,78.83,78.84,26581.0,77.913,77.9229,77.8735,77.8834,26581.0
2024-11-18 13:30:00,78.84,78.88,78.82,78.83,3025.0,77.8834,77.9229,77.8636,77.8735,3025.0
2024-11-18 13:35:00,78.84,78.84,78.78,78.81,3816.0,77.8834,77.8834,77.8241,77.8538,3816.0
2024-11-18 13:40:00,78.79,78.85,78.77,78.79,44419.0,77.834,77.8933,77.8142,77.834,44419.0
2024-11-18 13:45:00,78.78,78.79,78.69,78.73,114402.0,77.8241,77.834,77.7352,77.7747,114402.0
2024-11-18 13:50:00,78.74,78.77,78.68,78.72,32874.0,77.7846,77.8142,77.7253,77.7649,32874.0
2024-11-18 13:55:00,78.72,78.88,78.71,78.86,187136.0,77.7649,77.9229,77.755,77.9032,187136.0
2024-11-18 14:00:00,78.85,78.85,78.8,78.81,5850.0,77.8933,77.8933,77.8439,77.8538,5850.0
2024-11-18 14:05:00,78.82,78.82,78.76,78.8,7700.0,77.8636,77.8636,77.8044,77.8439,7700.0
2024-11-18 14:10:00,78.77,78.77,78.68,78.69,7729.0,77.8142,77.8142,77.7253,77.7352,7729.0
2024-11-18 14:15:00,78.68,78.69,78.66,78.66,7483.0,77.7253,77.7352,77.7056,77.7056,7483.0
2024-11-18 14:20:00,78.66,78.66,78.55,78.55,9558.0,77.7056,77.7056,77.5969,77.5969,9558.0
2024-11-18 14:25:00,78.54,78.59,78.53,78.55,11196.0,77.587,77.6364,77.5772,77.5969,11196.0
2024-11-18 14:30:00,78.53,78.53,78.47,78.49,8302.0,77.5772,77.5772,77.5179,77.5376,8302.0
2024-11-18 14:35:00,78.5,78.66,78.5,78.65,104231.0,77.5475,77.7056,77.5475,77.6957,104231.0
2024-11-18 14:40:00,78.65,78.8,78.64,78.77,104025.0,77.6957,77.8439,77.6858,77.8142,104025.0
2024-11-18 14:45:00,78.76,78.8,78.76,78.8,4134.0,77.8044,77.8439,77.8044,77.8439,4134.0
2024-11-18 14:50:00,78.8,78.91,78.8,78.88,95359.0,77.8439,77.9525,77.8439,77.9229,95359.0
2024-11-18 14:55:00,78.89,78.89,78.77,78.79,130228.0,77.9328,77.9328,77.8142,77.834,130228.0
2024-11-18 15:00:00,78.79,78.8,78.72,78.75,23647.0,77.834,77.8439,77.7649,77.7945,23647.0
2024-11-18 15:05:00,78.76,78.84,78.74,78.8,19793.0,77.8044,77.8834,77.7846,77.8439,19793.0
2024-11-18 15:10:00,78.8,78.84,78.79,78.79,13922.0,77.8439,77.8834,77.834,77.834,13922.0
2024-11-18 15:15:00,78.78,78.79,78.74,78.75,14073.0,77.8241,77.834,77.7846,77.7945,14073.0
2024-11-18 15:20:00,78.75,78.83,78.75,78.81,32657.0,77.7945,77.8735,77.7945,77.8538,32657.0
2024-11-18 15:25:00,78.81,78.84,78.77,78.77,16701.0,77.8538,77.8834,77.8142,77.8142,16701.0
2024-11-18 15:30:00,78.77,78.77,78.69,78.7,18747.0,77.8142,77.8142,77.7352,77.7451,18747.0
2024-11-18 15:35:00,78.69,78.77,78.69,78.73,43315.0,77.7352,77.8142,77.7352,77.7747,43315.0
2024-11-18 15:40:00,78.74,78.8,78.73,78.79,17536.0,77.7846,77.8439,77.7747,77.834,17536.0
2024-11-18 15:45:00,78.78,78.82,78.74,78.8,48407.0,77.8241,77.8636,77.7846,77.8439,48407.0
2024-11-18 15:50:00,78.79,78.79,78.67,78.7,153685.0,77.834,77.834,77.7155,77.7451,153685.0
2024-11-18 15:55:00,78.7,78.73,78.66,78.67,168422.0,77.7451,77.7747,77.7056,77.7155,168422.0
2024-11-19 09:30:00,78.26,78.26,77.94,78.11,107526.0,77.3104,77.3104,76.9943,77.1623,107526.0
2024-11-19 09:35:00,78.1,78.1,77.8,77.9,54089.0,77.1524,77.1524,76.856,76.9548,54089.0
2024-11-19 09:40:00,77.89,77.89,77.64,77.77,106488.0,76.9449,76.9449,76.698,76.8264,106488.0
2024-11-19 09:45:00,77.76,77.79,77.49,77.51,91493.0,76.8165,76.8461,76.5498,76.5695,91493.0
2024-11-19 09:50:00,77.51,77.82,77.35,77.71,134004.0,76.5695,76.8758,76.4115,76.7671,134004.0
2024-11-19 09:55:00,77.72,77.85,77.68,77.77,102869.0,76.777,76.9054,76.7375,76.8264,102869.0
2024-11-19 10:00:00,77.78,77.78,77.54,77.54,74249.0,76.8363,76.8363,76.5992,76.5992,74249.0
2024-11-19 10:05:00,77.54,77.7,77.52,77.7,124924.0,76.5992,76.7572,76.5794,76.7572,124924.0
2024-11-19 10:10:00,77.71,77.78,77.59,77.59,85622.0,76.7671,76.8363,76.6486,76.6486,85622.0
2024-11-19 10:15:00,77.58,77.7,77.5,77.64,59429.0,76.6387,76.7572,76.5597,76.698,59429.0
2024-11-19 10:20:00,77.64,77.67,77.59,77.66,90660.0,76.698,76.7276,76.6486,76.7177,90660.0
2024-11-19 10:25:00,77.65,77.94,77.63,77.93,114662.0,76.7078,76.9943,76.6881,76.9844,114662.0
2024-11-19 10:30:00,77.91,77.99,77.82,77.98,128096.0,76.9647,77.0437,76.8758,77.0338,128096.0
2024-11-19 10:35:00,77.96,78.16,77.95,77.99,144860.0,77.0141,77.2116,77.0042,77.0437,144860.0
2024-11-19 10:40:00,78.0,78.12,77.91,78.06,65342.0,77.0536,77.1721,76.9647,77.1129,65342.0
2024-11-19 10:45:00,78.06,78.07,77.96,78.01,15110.0,77.1129,77.1227,77.0141,77.0635,15110.0
2024-11-19 10:50:00,78.02,78.08,77.98,77.98,9522.0,77.0733,77.1326,77.0338,77.0338,9522.0
2024-11-19 10:55:00,77.98,78.09,77.97,78.04,8942.0,77.0338,77.1425,77.024,77.0931,8942.0
2024-11-19 11:00:00,78.05,78.14,78.01,78.12,74707.0,77.103,77.1919,77.0635,77.1721,74707.0
2024-11-19 11:05:00,78.12,78.18,78.1,78.12,69023.0,77.1721,77.2314,77.1524,77.1721,69023.0
2024-11-19 11:10:00,78.12,78.23,78.11,78.11,43378.0,77.1721,77.2808,77.1623,77.1623,43378.0
2024-11-19 11:15:00,78.12,78.27,78.12,78.2,37621.0,77.1721,77.3203,77.1721,77.2512,37621.0
2024-11-19 11:20:00,78.18,78.22,78.14,78.22,97764.0,77.2314,77.2709,77.1919,77.2709,97764.0
2024-11-19 11:25:00,78.21,78.27,78.2,78.27,72781.0,77.261,77.3203,77.2512,77.3203,72781.0
2024-11-19 11:30:00,78.26,78.27,78.21,78.26,26068.0,77.3104,77.3203,77.261,77.3104,26068.0
2024-11-19 11:35:00,78.25,78.31,78.23,78.3,74545.0,77.3006,77.3598,77.2808,77.35,74545.0
2024-11-19 11:40:00,78.29,78.32,78.25,78.31,18904.0,77.3401,77.3697,77.3006,77.3598,18904.0
2024-11-19 11:45:00,78.31,78.38,78.31,78.37,34616.0,77.3598,77.429,77.3598,77.4191,34616.0
2024-11-19 11:50:00,78.36,78.4,78.3,78.35,10077.0,77.4092,77.4487,77.35,77.3993,10077.0
2024-11-19 11:55:00,78.35,78.47,78.35,78.42,63113.0,77.3993,77.5179,77.3993,77.4685,63113.0
2024-11-19 12:00:00,78.42,78.42,78.28,78.29,101157.0,77.4685,77.4685,77.3302,77.3401,101157.0
2024-11-19 12:05:00,78.29,78.32,78.25,78.32,11788.0,77.3401,77.3697,77.3006,77.3697,11788.0
2024-11-19 12:10:00,78.33,78.35,78.3,78.34,8164.0,77.3796,77.3993,77.35,77.3895,8164.0
2024-11-19 12:15:00,78.34,78.39,78.32,78.35,15073.0,77.3895,77.4389,77.3697,77.3993,15073.0
2024-11-19 12:20:00,78.35,78.37,78.2,78.24,172959.0,77.3993,77.4191,77.2512,77.2907,172959.0
2024-11-19 12:25:00,78.24,78.3,78.24,78.3,5848.0,77.2907,77.35,77.2907,77.35,5848.0
2024-11-19 12:30:00,78.31,78.38,78.29,78.38,7544.0,77.3598,77.429,77.3401,77.429,7544.0
2024-11-19 12:35:00,78.36,78.36,78.29,78.32,4620.0,77.4092,77.4092,77.3401,77.3697,4620.0
2024-11-19 12:40:00,78.31,78.34,78.26,78.27,15432.0,77.3598,77.3895,77.3104,77.3203,15432.0
2024-11-19 12:45:00,78.27,78.28,78.23,78.25,12217.0,77.3203,77.3302,77.2808,77.3006,12217.0
2024-11-19 12:50:00,78.22,78.27,78.21,78.25,3942.0,77.2709,77.3203,77.261,77.3006,3942.0
2024-11-19 12:55:00,78.23,78.23,78.16,78.17,14743.0,77.2808,77.2808,77.2116,77.2215,14743.0
2024-11-19 13:00:00,78.17,78.17,78.1,78.1,13251.0,77.2215,77.2215,77.1524,77.1524,13251.0
2024-11-19 13:05:00,78.1,78.15,78.06,78.15,21455.0,77.1524,77.2018,77.1129,77.2018,21455.0
2024-11-19 13:10:00,78.16,78.19,78.14,78.15,8859.0,77.2116,77.2413,77.1919,77.2018,8859.0
2024-11-19 13:15:00,78.15,78.19,78.14,78.17,6998.0,77.2018,77.2413,77.1919,77.2215,6998.0
2024-11-19 13:20:00,78.18,78.18,78.05,78.05,37140.0,77.2314,77.2314,77.103,77.103,37140.0
2024-11-19 13:25:00,78.04,78.15,78.04,78.15,41664.0,77.0931,77.2018,77.0931,77.2018,41664.0
2024-11-19 13:30:00,78.13,78.13,78.09,78.09,7410.0,77.182,77.182,77.1425,77.1425,7410.0
2024-11-19 13:35:00,78.11,78.17,78.07,78.16,10785.0,77.1623,77.2215,77.1227,77.2116,10785.0
2024-11-19 13:40:00,78.15,78.21,78.12,78.21,7234.0,77.2018,77.261,77.1721,77.261,7234.0
2024-11-19 13:45:00,78.21,78.32,78.21,78.3,61410.0,77.261,77.3697,77.261,77.35,61410.0
2024-11-19 13:50:00,78.3,78.36,78.29,78.35,37133.0,77.35,77.4092,77.3401,77.3993,37133.0
2024-11-19 13:55:00,78.35,78.4,78.32,78.39,45779.0,77.3993,77.4487,77.3697,77.4389,45779.0
2024-11-19 14:00:00,78.4,78.42,78.34,78.39,8714.0,77.4487,77.4685,77.3895,77.4389,8714.0
2024-11-19 14:05:00,78.38,78.41,78.35,78.41,8155.0,77.429,77.4586,77.3993,77.4586,8155.0
2024-11-19 14:10:00,78.41,78.55,78.41,78.53,76666.0,77.4586,77.5969,77.4586,77.5772,76666.0
2024-11-19 14:15:00,78.54,78.54,78.41,78.44,69570.0,77.587,77.587,77.4586,77.4883,69570.0
2024-11-19 14:20:00,78.44,78.47,78.38,78.39,58661.0,77.4883,77.5179,77.429,77.4389,58661.0
2024-11-19 14:25:00,78.39,78.41,78.3,78.31,87017.0,77.4389,77.4586,77.35,77.3598,87017.0
2024-11-19 14:30:00,78.31,78.36,78.24,78.26,102689.0,77.3598,77.4092,77.2907,77.3104,102689.0
2024-11-19 14:35:00,78.25,78.29,78.2,78.29,106746.0,77.3006,77.3401,77.2512,77.3401,106746.0
2024-11-19 14:40:00,78.29,78.32,78.25,78.31,36353.0,77.3401,77.3697,77.3006,77.3598,36353.0
2024-11-19 14:45:00,78.31,78.36,78.29,78.33,57255.0,77.3598,77.4092,77.3401,77.3796,57255.0
2024-11-19 14:50:00,78.33,78.38,78.32,78.37,25420.0,77.3796,77.429,77.3697,77.4191,25420.0
2024-11-19 14:55:00,78.36,78.39,78.29,78.3,29759.0,77.4092,77.4389,77.3401,77.35,29759.0
2024-11-19 15:00:00,78.3,78.31,78.2,78.23,85130.0,77.35,77.3598,77.2512,77.2808,85130.0
2024-11-19 15:05:00,78.23,78.36,78.22,78.36,20708.0,77.2808,77.4092,77.2709,77.4092,20708.0
2024-11-19 15:10:00,78.36,78.37,78.33,78.34,27168.0,77.4092,77.4191,77.3796,77.3895,27168.0
2024-11-19 15:15:00,78.34,78.37,78.29,78.37,22253.0,77.3895,77.4191,77.3401,77.4191,22253.0
2024-11-19 15:20:00,78.39,78.43,78.34,78.35,10825.0,77.4389,77.4784,77.3895,77.3993,10825.0
2024-11-19 15:25:00,78.34,78.38,78.34,78.36,35634.0,77.3895,77.429,77.3895,77.4092,35634.0
2024-11-19 15:30:00,78.37,78.37,78.29,78.36,60816.0,77.4191,77.4191,77.3401,77.4092,60816.0
2024-11-19 15:35:00,78.36,78.36,78.29,78.31,60382.0,77.4092,77.4092,77.3401,77.3598,60382.0
2024-11-19 15:40:00,78.31,78.35,78.29,78.34,43594.0,77.3598,77.3993,77.3401,77.3895,43594.0
2024-11-19 15:45:00,78.33,78.33,78.25,78.29,95950.0,77.3796,77.3796,77.3006,77.3401,95950.0
2024-11-19 15:50:00,78.29,78.34,78.27,78.3,109549.0,77.3401,77.3895,77.3203,77.35,109549.0
2024-11-19 15:55:00,78.31,78.37,78.3,78.32,229286.0,77.3598,77.4191,77.35,77.3697,229286.0
2024-11-20 09:30:00,77.65,77.94,77.47,77.47,222023.0,76.7078,76.9943,76.53,76.53,222023.0
2024-11-20 09:35:00,77.41,77.41,77.07,77.19,88524.0,76.4707,76.4707,76.1349,76.2534,88524.0
2024-11-20 09:40:00,77.22,77.37,77.14,77.31,73154.0,76.2831,76.4312,76.204,76.372,73154.0
2024-11-20 09:45:00,77.27,77.51,77.23,77.31,84703.0,76.3324,76.5695,76.2929,76.372,84703.0
2024-11-20 09:50:00,77.35,77.48,77.3,77.34,67445.0,76.4115,76.5399,76.3621,76.4016,67445.0
2024-11-20 09:55:00,77.35,77.53,77.28,77.34,22215.0,76.4115,76.5893,76.3423,76.4016,22215.0
2024-11-20 10:00:00,77.37,77.51,77.35,77.4,58776.0,76.4312,76.5695,76.4115,76.4609,58776.0
2024-11-20 10:05:00,77.4,77.4,77.03,77.05,84125.0,76.4609,76.4609,76.0954,76.1151,84125.0
2024-11-20 10:10:00,77.06,77.13,76.97,77.02,112439.0,76.125,76.1941,76.0361,76.0855,112439.0
2024-11-20 10:15:00,77.03,77.12,76.97,77.11,71601.0,76.0954,76.1843,76.0361,76.1744,71601.0
2024-11-20 10:20:00,77.1,77.21,76.98,77.21,35756.0,76.1645,76.2732,76.046,76.2732,35756.0
2024-11-20 10:25:00,77.18,77.34,77.15,77.31,55160.0,76.2435,76.4016,76.2139,76.372,55160.0
2024-11-20 10:30:00,77.33,77.38,77.2,77.36,99202.0,76.3917,76.4411,76.2633,76.4214,99202.0
2024-11-20 10:35:00,77.35,77.5,77.34,77.48,10458.0,76.4115,76.5597,76.4016,76.5399,10458.0
2024-11-20 10:40:00,77.48,77.48,77.4,77.45,26315.0,76.5399,76.5399,76.4609,76.5103,26315.0
2024-11-20 10:45:00,77.44,77.53,77.44,77.52,19338.0,76.5004,76.5893,76.5004,76.5794,19338.0
2024-11-20 10:50:00,77.52,77.52,77.4,77.41,15338.0,76.5794,76.5794,76.4609,76.4707,15338.0
2024-11-20 10:55:00,77.41,77.52,77.41,77.48,35145.0,76.4707,76.5794,76.4707,76.5399,35145.0
2024-11-20 11:00:00,77.47,77.47,77.29,77.37,31653.0,76.53,76.53,76.3522,76.4312,31653.0
2024-11-20 11:05:00,77.37,77.4,77.27,77.38,16383.0,76.4312,76.4609,76.3324,76.4411,16383.0
2024-11-20 11:10:00,77.37,77.4,77.25,77.34,45061.0,76.4312,76.4609,76.3127,76.4016,45061.0
2024-11-20 11:15:00,77.35,77.37,77.28,77.37,22791.0,76.4115,76.4312,76.3423,76.4312,22791.0
2024-11-20 11:20:00,77.38,77.43,77.33,77.33,23189.0,76.4411,76.4905,76.3917,76.3917,23189.0
2024-11-20 11:25:00,77.33,77.33,77.18,77.18,29448.0,76.3917,76.3917,76.2435,76.2435,29448.0
2024-11-20 11:30:00,77.18,77.21,77.09,77.21,38914.0,76.2435,76.2732,76.1546,76.2732,38914.0
2024-11-20 11:35:00,77.2,77.25,77.12,77.21,22428.0,76.2633,76.3127,76.1843,76.2732,22428.0
2024-11-20 11:40:00,77.19,77.26,77.15,77.26,13344.0,76.2534,76.3226,76.2139,76.3226,13344.0
2024-11-20 11:45:00,77.25,77.29,77.23,77.27,49755.0,76.3127,76.3522,76.2929,76.3324,49755.0
2024-11-20 11:50:00,77.27,77.32,77.26,77.31,13705.0,76.3324,76.3818,76.3226,76.372,13705.0
2024-11-20 11:55:00,77.29,77.3,77.23,77.25,12876.0,76.3522,76.3621,76.2929,76.3127,12876.0
2024-11-20 12:00:00,77.25,77.29,77.23,77.27,20642.0,76.3127,76.3522,76.2929,76.3324,20642.0
2024-11-20 12:05:00,77.25,77.27,77.12,77.14,85137.0,76.3127,76.3324,76.1843,76.204,85137.0
2024-11-20 12:10:00,77.13,77.15,77.07,77.07,86937.0,76.1941,76.2139,76.1349,76.1349,86937.0
2024-11-20 12:15:00,77.08,77.18,77.08,77.17,28710.0,76.1448,76.2435,76.1448,76.2337,28710.0
2024-11-20 12:20:00,77.17,77.18,77.09,77.14,11255.0,76.2337,76.2435,76.1546,76.204,11255.0
2024-11-20 12:25:00,77.13,77.25,77.13,77.25,18212.0,76.1941,76.3127,76.1941,76.3127,18212.0
2024-11-20 12:30:00,77.25,77.27,77.21,77.23,22902.0,76.3127,76.3324,76.2732,76.2929,22902.0
2024-11-20 12:35:00,77.24,77.37,77.23,77.37,70711.0,76.3028,76.4312,76.2929,76.4312,70711.0
2024-11-20 12:40:00,77.37,77.39,77.32,77.37,49553.0,76.4312,76.451,76.3818,76.4312,49553.0
2024-11-20 12:45:00,77.37,77.4,77.32,77.4,13325.0,76.4312,76.4609,76.3818,76.4609,13325.0
2024-11-20 12:50:00,77.4,77.41,77.26,77.27,29086.0,76.4609,76.4707,76.3226,76.3324,29086.0
2024-11-20 12:55:00,77.25,77.32,77.22,77.22,15595.0,76.3127,76.3818,76.2831,76.2831,15595.0
2024-11-20 13:00:00,77.22,77.28,77.19,77.23,30320.0,76.2831,76.3423,76.2534,76.2929,30320.0
2024-11-20 13:05:00,77.23,77.24,77.18,77.19,12923.0,76.2929,76.3028,76.2435,76.2534,12923.0
2024-11-20 13:10:00,77.19,77.27,77.19,77.25,17492.0,76.2534,76.3324,76.2534,76.3127,17492.0
2024-11-20 13:15:00,77.23,77.27,77.19,77.19,11579.0,76.2929,76.3324,76.2534,76.2534,11579.0
2024-11-20 13:20:00,77.19,77.27,77.13,77.27,92056.0,76.2534,76.3324,76.1941,76.3324,92056.0
2024-11-20 13:25:00,77.28,77.33,77.27,77.31,12079.0,76.3423,76.3917,76.3324,76.372,12079.0
2024-11-20 13:30:00,77.3,77.31,77.26,77.31,13007.0,76.3621,76.372,76.3226,76.372,13007.0
2024-11-20 13:35:00,77.29,77.33,77.2,77.23,17941.0,76.3522,76.3917,76.2633,76.2929,17941.0
2024-11-20 13:40:00,77.22,77.24,77.16,77.18,16405.0,76.2831,76.3028,76.2238,76.2435,16405.0
2024-11-20 13:45:00,77.17,77.19,77.13,77.16,58133.0,76.2337,76.2534,76.1941,76.2238,58133.0
2024-11-20 13:50:00,77.16,77.24,77.16,77.24,11091.0,76.2238,76.3028,76.2238,76.3028,11091.0
2024-11-20 13:55:00,77.23,77.25,77.2,77.25,52096.0,76.2929,76.3127,76.2633,76.3127,52096.0
2024-11-20 14:00:00,77.25,77.35,77.25,77.34,13427.0,76.3127,76.4115,76.3127,76.4016,13427.0
2024-11-20 14:05:00,77.33,77.33,77.24,77.26,9935.0,76.3917,76.3917,76.3028,76.3226,9935.0
2024-11-20 14:10:00,77.25,77.27,77.22,77.23,47848.0,76.3127,76.3324,76.2831,76.2929,47848.0
2024-11-20 14:15:00,77.23,77.27,77.19,77.2,9594.0,76.2929,76.3324,76.2534,76.2633,9594.0
2024-11-20 14:20:00,77.2,77.24,77.18,77.23,42121.0,76.2633,76.3028,76.2435,76.2929,42121.0
2024-11-20 14:25:00,77.23,77.29,77.23,77.25,14052.0,76.2929,76.3522,76.2929,76.3127,14052.0
2024-11-20 14:30:00,77.24,77.33,77.23,77.32,13692.0,76.3028,76.3917,76.2929,76.3818,13692.0
2024-11-20 14:35:00,77.31,77.36,77.31,77.34,36646.0,76.372,76.4214,76.372,76.4016,36646.0
2024-11-20 14:40:00,77.35,77.46,77.34,77.45,10615.0,76.4115,76.5201,76.4016,76.5103,10615.0
2024-11-20 14:45:00,77.45,77.46,77.41,77.45,18303.0,76.5103,76.5201,76.4707,76.5103,18303.0
2024-11-20 14:50:00,77.44,77.46,77.41,77.43,15495.0,76.5004,76.5201,76.4707,76.4905,15495.0
2024-11-20 14:55:00,77.43,77.43,77.33,77.39,31756.0,76.4905,76.4905,76.3917,76.451,31756.0
2024-11-20 15:00:00,77.38,77.41,77.34,77.4,16301.0,76.4411,76.4707,76.4016,76.4609,16301.0
2024-11-20 15:05:00,77.39,77.45,77.38,77.44,98951.0,76.451,76.5103,76.4411,76.5004,98951.0
2024-11-20 15:10:00,77.43,77.45,77.37,77.39,43194.0,76.4905,76.5103,76.4312,76.451,43194.0
2024-11-20 15:15:00,77.39,77.4,77.32,77.34,50552.0,76.451,76.4609,76.3818,76.4016,50552.0
2024-11-20 15:20:00,77.34,77.36,77.28,77.36,29245.0,76.4016,76.4214,76.3423,76.4214,29245.0
2024-11-20 15:25:00,77.36,77.4,77.35,77.36,49663.0,76.4214,76.4609,76.4115,76.4214,49663.0
2024-11-20 15:30:00,77.37,77.46,77.36,77.44,28389.0,76.4312,76.5201,76.4214,76.5004,28389.0
2024-11-20 15:35:00,77.44,77.47,77.4,77.45,44010.0,76.5004,76.53,76.4609,76.5103,44010.0
2024-11-20 15:40:00,77.45,77.49,77.38,77.42,80366.0,76.5103,76.5498,76.4411,76.4806,80366.0
2024-11-20 15:45:00,77.42,77.48,77.39,77.48,47764.0,76.4806,76.5399,76.451,76.5399,47764.0
2024-11-20 15:50:00,77.49,77.65,77.48,77.64,147133.0,76.5498,76.7078,76.5399,76.698,147133.0
2024-11-20 15:55:00,77.64,77.66,77.56,77.61,255621.0,76.698,76.7177,76.6189,76.6683,255621.0
2024-11-21 09:30:00,77.89,78.07,77.7,77.75,93738.0,76.9449,77.1227,76.7572,76.8066,93738.0
2024-11-21 09:35:00,77.77,77.79,77.56,77.6,26192.0,76.8264,76.8461,76.6189,76.6584,26192.0
2024-11-21 09:40:00,77.67,77.73,77.58,77.72,34963.0,76.7276,76.7869,76.6387,76.777,34963.0
2024-11-21 09:45:00,77.76,78.08,77.7,78.05,82092.0,76.8165,77.1326,76.7572,77.103,82092.0
2024-11-21 09:50:00,78.02,78.09,77.89,77.95,112969.0,77.0733,77.1425,76.9449,77.0042,112969.0
2024-11-21 09:55:00,77.98,78.06,77.84,77.9,53836.0,77.0338,77.1129,76.8955,76.9548,53836.0
2024-11-21 10:00:00,77.94,77.96,77.78,77.92,83911.0,76.9943,77.0141,76.8363,76.9746,83911.0
2024-11-21 10:05:00,77.92,77.94,77.76,77.94,50610.0,76.9746,76.9943,76.8165,76.9943,50610.0
2024-11-21 10:10:00,77.94,78.2,77.89,78.16,81047.0,76.9943,77.2512,76.9449,77.2116,81047.0
2024-11-21 10:15:00,78.13,78.19,78.08,78.1,42950.0,77.182,77.2413,77.1326,77.1524,42950.0
2024-11-21 10:20:00,78.11,78.11,77.95,78.05,128658.0,77.1623,77.1623,77.0042,77.103,128658.0
2024-11-21 10:25:00,78.07,78.07,77.83,77.85,88655.0,77.1227,77.1227,76.8857,76.9054,88655.0
2024-11-21 10:30:00,77.82,78.02,77.8,78.02,69452.0,76.8758,77.0733,76.856,77.0733,69452.0
2024-11-21 10:35:00,78.01,78.26,78.0,78.07,154962.0,77.0635,77.3104,77.0536,77.1227,154962.0
2024-11-21 10:40:00,78.1,78.24,78.08,78.18,70112.0,77.1524,77.2907,77.1326,77.2314,70112.0
2024-11-21 10:45:00,78.18,78.47,78.16,78.45,64142.0,77.2314,77.5179,77.2116,77.4981,64142.0
2024-11-21 10:50:00,78.48,78.52,78.44,78.5,13929.0,77.5278,77.5673,77.4883,77.5475,13929.0
2024-11-21 10:55:00,78.55,78.66,78.55,78.58,86367.0,77.5969,77.7056,77.5969,77.6266,86367.0
2024-11-21 11:00:00,78.59,78.59,78.49,78.5,31331.0,77.6364,77.6364,77.5376,77.5475,31331.0
2024-11-21 11:05:00,78.49,78.51,78.44,78.45,10884.0,77.5376,77.5574,77.4883,77.4981,10884.0
2024-11-21 11:10:00,78.43,78.56,78.41,78.56,50377.0,77.4784,77.6068,77.4586,77.6068,50377.0
2024-11-21 11:15:00,78.54,78.58,78.53,78.56,24677.0,77.587,77.6266,77.5772,77.6068,24677.0
2024-11-21 11:20:00,78.56,78.64,78.49,78.63,43617.0,77.6068,77.6858,77.5376,77.6759,43617.0
2024-11-21 11:25:00,78.63,78.68,78.57,78.68,49084.0,77.6759,77.7253,77.6167,77.7253,49084.0
2024-11-21 11:30:00,78.69,78.71,78.63,78.7,39394.0,77.7352,77.755,77.6759,77.7451,39394.0
2024-11-21 11:35:00,78.69,78.69,78.54,78.61,22565.0,77.7352,77.7352,77.587,77.6562,22565.0
2024-11-21 11:40:00,78.59,78.61,78.56,78.56,24882.0,77.6364,77.6562,77.6068,77.6068,24882.0
2024-11-21 11:45:00,78.56,78.57,78.45,78.49,70833.0,77.6068,77.6167,77.4981,77.5376,70833.0
2024-11-21 11:50:00,78.49,78.57,78.49,78.57,8097.0,77.5376,77.6167,77.5376,77.6167,8097.0
2024-11-21 11:55:00,78.56,78.6,78.54,78.55,45168.0,77.6068,77.6463,77.587,77.5969,45168.0
2024-11-21 12:00:00,78.53,78.53,78.46,78.46,10193.0,77.5772,77.5772,77.508,77.508,10193.0
2024-11-21 12:05:00,78.46,78.65,78.45,78.65,25638.0,77.508,77.6957,77.4981,77.6957,25638.0
2024-11-21 12:10:00,78.68,78.68,78.63,78.66,10580.0,77.7253,77.7253,77.6759,77.7056,10580.0
2024-11-21 12:15:00,78.66,78.66,78.61,78.66,24804.0,77.7056,77.7056,77.6562,77.7056,24804.0
2024-11-21 12:20:00,78.67,78.7,78.65,78.68,31800.0,77.7155,77.7451,77.6957,77.7253,31800.0
2024-11-21 12:25:00,78.67,78.82,78.67,78.78,20934.0,77.7155,77.8636,77.7155,77.8241,20934.0
2024-11-21 12:30:00,78.79,78.85,78.71,78.74,197250.0,77.834,77.8933,77.755,77.7846,197250.0
2024-11-21 12:35:00,78.74,78.79,78.72,78.77,50660.0,77.7846,77.834,77.7649,77.8142,50660.0
2024-11-21 12:40:00,78.77,78.82,78.74,78.78,31068.0,77.8142,77.8636,77.7846,77.8241,31068.0
2024-11-21 12:45:00,78.78,78.83,78.77,78.8,48413.0,77.8241,77.8735,77.8142,77.8439,48413.0
2024-11-21 12:50:00,78.76,78.78,78.75,78.75,5313.0,77.8044,77.8241,77.7945,77.7945,5313.0
2024-11-21 12:55:00,78.74,78.77,78.71,78.73,42482.0,77.7846,77.8142,77.755,77.7747,42482.0
2024-11-21 13:00:00,78.72,78.76,78.71,78.76,6015.0,77.7649,77.8044,77.755,77.8044,6015.0
2024-11-21 13:05:00,78.75,78.8,78.74,78.78,4767.0,77.7945,77.8439,77.7846,77.8241,4767.0
2024-11-21 13:10:00,78.77,78.81,78.75,78.77,15913.0,77.8142,77.8538,77.7945,77.8142,15913.0
2024-11-21 13:15:00,78.78,78.8,78.74,78.79,10645.0,77.8241,77.8439,77.7846,77.834,10645.0
2024-11-21 13:20:00,78.8,78.86,78.78,78.86,12304.0,77.8439,77.9032,77.8241,77.9032,12304.0
2024-11-21 13:25:00,78.86,78.86,78.74,78.83,35139.0,77.9032,77.9032,77.7846,77.8735,35139.0
2024-11-21 13:30:00,78.84,78.85,78.81,78.83,3719.0,77.8834,77.8933,77.8538,77.8735,3719.0
2024-11-21 13:35:00,78.83,78.85,78.8,78.81,6136.0,77.8735,77.8933,77.8439,77.8538,6136.0
2024-11-21 13:40:00,78.8,78.87,78.78,78.86,3481.0,77.8439,77.913,77.8241,77.9032,3481.0
2024-11-21 13:45:00,78.87,78.9,78.82,78.84,37246.0,77.913,77.9427,77.8636,77.8834,37246.0
2024-11-21 13:50:00,78.84,78.86,78.81,78.84,5649.0,77.8834,77.9032,77.8538,77.8834,5649.0
2024-11-21 13:55:00,78.84,78.86,78.83,78.84,5139.0,77.8834,77.9032,77.8735,77.8834,5139.0
2024-11-21 14:00:00,78.84,78.88,78.84,78.88,3837.0,77.8834,77.9229,77.8834,77.9229,3837.0
2024-11-21 14:05:00,78.87,78.87,78.74,78.74,40708.0,77.913,77.913,77.7846,77.7846,40708.0
2024-11-21 14:10:00,78.72,78.76,78.71,78.75,8015.0,77.7649,77.8044,77.755,77.7945,8015.0
2024-11-21 14:15:00,78.76,78.78,78.72,78.72,38195.0,77.8044,77.8241,77.7649,77.7649,38195.0
2024-11-21 14:20:00,78.72,78.83,78.71,78.83,6854.0,77.7649,77.8735,77.755,77.8735,6854.0
2024-11-21 14:25:00,78.83,78.86,78.81,78.86,10510.0,77.8735,77.9032,77.8538,77.9032,10510.0
2024-11-21 14:30:00,78.87,78.87,78.78,78.82,11073.0,77.913,77.913,77.8241,77.8636,11073.0
2024-11-21 14:35:00,78.81,78.89,78.81,78.89,12584.0,77.8538,77.9328,77.8538,77.9328,12584.0
2024-11-21 14:40:00,78.89,78.9,78.84,78.85,66349.0,77.9328,77.9427,77.8834,77.8933,66349.0
2024-11-21 14:45:00,78.87,78.88,78.81,78.85,14010.0,77.913,77.9229,77.8538,77.8933,14010.0
2024-11-21 14:50:00,78.85,78.85,78.75,78.81,14646.0,77.8933,77.8933,77.7945,77.8538,14646.0
2024-11-21 14:55:00,78.82,78.85,78.8,78.83,8323.0,77.8636,77.8933,77.8439,77.8735,8323.0
2024-11-21 15:00:00,78.82,78.85,78.8,78.8,7083.0,77.8636,77.8933,77.8439,77.8439,7083.0
2024-11-21 15:05:00,78.8,78.87,78.8,78.86,7463.0,77.8439,77.913,77.8439,77.9032,7463.0
2024-11-21 15:10:00,78.86,78.87,78.83,78.86,8476.0,77.9032,77.913,77.8735,77.9032,8476.0
2024-11-21 15:15:00,78.87,78.9,78.85,78.88,43110.0,77.913,77.9427,77.8933,77.9229,43110.0
2024-11-21 15:20:00,78.87,78.88,78.83,78.87,40158.0,77.913,77.9229,77.8735,77.913,40158.0
2024-11-21 15:25:00,78.87,78.91,78.85,78.86,35114.0,77.913,77.9525,77.8933,77.9032,35114.0
2024-11-21 15:30:00,78.87,78.88,78.78,78.78,12517.0,77.913,77.9229,77.8241,77.8241,12517.0
2024-11-21 15:35:00,78.76,78.8,78.69,78.76,253382.0,77.8044,77.8439,77.7352,77.8044,253382.0
2024-11-21 15:40:00,78.77,78.89,78.77,78.84,171253.0,77.8142,77.9328,77.8142,77.8834,171253.0
2024-11-21 15:45:00,78.84,78.88,78.83,78.87,58112.0,77.8834,77.9229,77.8735,77.913,58112.0
2024-11-21 15:50:00,78.88,78.93,78.84,78.92,111834.0,77.9229,77.9723,77.8834,77.9624,111834.0
2024-11-21 15:55:00,78.92,78.97,78.89,78.91,253490.0,77.9624,78.0118,77.9328,77.9525,253490.0
2024-11-22 09:30:00,79.68,80.76,79.68,80.38,794150.0,78.7132,79.7801,78.7132,79.4047,794150.0
2024-11-22 09:35:00,80.34,80.36,80.13,80.29,228864.0,79.3652,79.385,79.1577,79.3158,228864.0
2024-11-22 09:40:00,80.28,80.59,80.28,80.54,360612.0,79.3059,79.6122,79.3059,79.5628,360612.0
2024-11-22 09:45:00,80.56,80.61,80.42,80.6,183628.0,79.5825,79.6319,79.4442,79.622,183628.0
2024-11-22 09:50:00,80.59,80.63,80.38,80.58,169913.0,79.6122,79.6517,79.4047,79.6023,169913.0
2024-11-22 09:55:00,80.58,80.67,80.49,80.56,107014.0,79.6023,79.6912,79.5134,79.5825,107014.0
2024-11-22 10:00:00,80.54,80.55,80.24,80.31,62129.0,79.5628,79.5727,79.2664,79.3356,62129.0
2024-11-22 10:05:00,80.31,80.54,80.31,80.5,78390.0,79.3356,79.5628,79.3356,79.5233,78390.0
2024-11-22 10:10:00,80.48,80.62,80.37,80.47,37147.0,79.5035,79.6418,79.3948,79.4936,37147.0
2024-11-22 10:15:00,80.47,80.65,80.46,80.59,27951.0,79.4936,79.6714,79.4837,79.6122,27951.0
2024-11-22 10:20:00,80.59,80.63,80.49,80.61,71608.0,79.6122,79.6517,79.5134,79.6319,71608.0
2024-11-22 10:25:00,80.62,80.64,80.45,80.56,358349.0,79.6418,79.6616,79.4739,79.5825,358349.0
2024-11-22 10:30:00,80.57,80.66,80.55,80.63,96879.0,79.5924,79.6813,79.5727,79.6517,96879.0
2024-11-22 10:35:00,80.63,80.77,80.63,80.73,23968.0,79.6517,79.79,79.6517,79.7505,23968.0
2024-11-22 10:40:00,80.76,80.77,80.62,80.69,105773.0,79.7801,79.79,79.6418,79.711,105773.0
2024-11-22 10:45:00,80.69,80.75,80.6,80.6,58959.0,79.711,79.7702,79.622,79.622,58959.0
2024-11-22 10:50:00,80.6,80.75,80.6,80.7,61482.0,79.622,79.7702,79.622,79.7208,61482.0
2024-11-22 10:55:00,80.71,80.85,80.71,80.85,127760.0,79.7307,79.869,79.7307,79.869,127760.0
2024-11-22 11:00:00,80.85,80.91,80.75,80.86,256229.0,79.869,79.9283,79.7702,79.8789,256229.0
2024-11-22 11:05:00,80.86,80.94,80.86,80.91,24764.0,79.8789,79.9579,79.8789,79.9283,24764.0
2024-11-22 11:10:00,80.91,80.97,80.89,80.94,65699.0,79.9283,79.9876,79.9085,79.9579,65699.0
2024-11-22 11:15:00,80.94,80.97,80.87,80.89,59376.0,79.9579,79.9876,79.8888,79.9085,59376.0
2024-11-22 11:20:00,80.89,81.04,80.82,81.01,162753.0,79.9085,80.0567,79.8394,80.0271,162753.0
2024-11-22 11:25:00,81.01,81.01,80.9,80.96,63676.0,80.0271,80.0271,79.9184,79.9777,63676.0
2024-11-22 11:30:00,80.97,80.98,80.88,80.92,132951.0,79.9876,79.9974,79.8986,79.9382,132951.0
2024-11-22 11:35:00,80.91,80.97,80.9,80.92,37650.0,79.9283,79.9876,79.9184,79.9382,37650.0
2024-11-22 11:40:00,80.9,80.91,80.83,80.87,25210.0,79.9184,79.9283,79.8493,79.8888,25210.0
2024-11-22 11:45:00,80.87,81.02,80.85,80.98,51853.0,79.8888,80.0369,79.869,79.9974,51853.0
2024-11-22 11:50:00,80.98,81.04,80.96,80.99,123426.0,79.9974,80.0567,79.9777,80.0073,123426.0
2024-11-22 11:55:00,80.99,81.18,80.97,81.15,424683.0,80.0073,80.195,79.9876,80.1654,424683.0
2024-11-22 12:00:00,81.16,81.17,81.0,81.06,187860.0,80.1752,80.1851,80.0172,80.0765,187860.0
2024-11-22 12:05:00,81.06,81.07,81.03,81.04,20593.0,80.0765,80.0863,80.0468,80.0567,20593.0
2024-11-22 12:10:00,81.03,81.14,81.02,81.14,57795.0,80.0468,80.1555,80.0369,80.1555,57795.0
2024-11-22 12:15:00,81.13,81.16,81.05,81.15,70117.0,80.1456,80.1752,80.0666,80.1654,70117.0
2024-11-22 12:20:00,81.14,81.19,81.05,81.05,138418.0,80.1555,80.2049,80.0666,80.0666,138418.0
2024-11-22 12:25:00,81.06,81.09,80.95,80.95,24138.0,80.0765,80.1061,79.9678,79.9678,24138.0
2024-11-22 12:30:00,80.94,80.94,80.86,80.88,27274.0,79.9579,79.9579,79.8789,79.8986,27274.0
2024-11-22 12:35:00,80.92,80.92,80.82,80.82,6649.0,79.9382,79.9382,79.8394,79.8394,6649.0
2024-11-22 12:40:00,80.82,80.9,80.81,80.88,247145.0,79.8394,79.9184,79.8295,79.8986,247145.0
2024-11-22 12:45:00,80.87,80.95,80.86,80.91,47713.0,79.8888,79.9678,79.8789,79.9283,47713.0
2024-11-22 12:50:00,80.91,80.93,80.86,80.89,22512.0,79.9283,79.948,79.8789,79.9085,22512.0
2024-11-22 12:55:00,80.89,80.96,80.86,80.91,140348.0,79.9085,79.9777,79.8789,79.9283,140348.0
2024-11-22 13:00:00,80.92,80.97,80.89,80.97,36677.0,79.9382,79.9876,79.9085,79.9876,36677.0
2024-11-22 13:05:00,80.97,80.98,80.94,80.98,19606.0,79.9876,79.9974,79.9579,79.9974,19606.0
2024-11-22 13:10:00,80.97,81.05,80.96,81.0,81199.0,79.9876,80.0666,79.9777,80.0172,81199.0
2024-11-22 13:15:00,81.0,81.05,81.0,81.0,19632.0,80.0172,80.0666,80.0172,80.0172,19632.0
2024-11-22 13:20:00,80.98,81.02,80.98,81.0,8440.0,79.9974,80.0369,79.9974,80.0172,8440.0
2024-11-22 13:25:00,80.99,81.01,80.91,80.91,30045.0,80.0073,80.0271,79.9283,79.9283,30045.0
2024-11-22 13:30:00,80.93,80.99,80.93,80.97,10295.0,79.948,80.0073,79.948,79.9876,10295.0
2024-11-22 13:35:00,80.96,80.98,80.9,80.9,65898.0,79.9777,79.9974,79.9184,79.9184,65898.0
2024-11-22 13:40:00,80.89,80.94,80.89,80.9,15274.0,79.9085,79.9579,79.9085,79.9184,15274.0
2024-11-22 13:45:00,80.91,80.94,80.88,80.94,15465.0,79.9283,79.9579,79.8986,79.9579,15465.0
2024-11-22 13:50:00,80.92,80.92,80.84,80.85,10453.0,79.9382,79.9382,79.8591,79.869,10453.0
2024-11-22 13:55:00,80.85,80.99,80.85,80.95,78325.0,79.869,80.0073,79.869,79.9678,78325.0
2024-11-22 14:00:00,80.95,80.97,80.93,80.94,7422.0,79.9678,79.9876,79.948,79.9579,7422.0
2024-11-22 14:05:00,80.94,80.94,80.87,80.91,26615.0,79.9579,79.9579,79.8888,79.9283,26615.0
2024-11-22 14:10:00,80.91,80.93,80.89,80.92,10035.0,79.9283,79.948,79.9085,79.9382,10035.0
2024-11-22 14:15:00,80.92,80.92,80.82,80.85,24318.0,79.9382,79.9382,79.8394,79.869,24318.0
2024-11-22 14:20:00,80.85,80.97,80.85,80.95,37006.0,79.869,79.9876,79.869,79.9678,37006.0
2024-11-22 14:25:00,80.95,81.0,80.93,80.98,33257.0,79.9678,80.0172,79.948,79.9974,33257.0
2024-11-22 14:30:00,80.99,81.01,80.95,80.97,10897.0,80.0073,80.0271,79.9678,79.9876,10897.0
2024-11-22 14:35:00,80.97,80.99,80.94,80.94,13091.0,79.9876,80.0073,79.9579,79.9579,13091.0
2024-11-22 14:40:00,80.93,80.95,80.91,80.94,11641.0,79.948,79.9678,79.9283,79.9579,11641.0
2024-11-22 14:45:00,80.94,80.97,80.91,80.97,108987.0,79.9579,79.9876,79.9283,79.9876,108987.0
2024-11-22 14:50:00,80.97,80.99,80.94,80.98,52394.0,79.9876,80.0073,79.9579,79.9974,52394.0
2024-11-22 14:55:00,80.98,80.98,80.87,80.87,29531.0,79.9974,79.9974,79.8888,79.8888,29531.0
2024-11-22 15:00:00,80.86,80.86,80.64,80.71,121497.0,79.8789,79.8789,79.6616,79.7307,121497.0
2024-11-22 15:05:00,80.71,80.85,80.7,80.71,229978.0,79.7307,79.869,79.7208,79.7307,229978.0
2024-11-22 15:10:00,80.72,80.72,80.61,80.7,145129.0,79.7406,79.7406,79.6319,79.7208,145129.0
2024-11-22 15:15:00,80.7,80.81,80.68,80.78,81147.0,79.7208,79.8295,79.7011,79.7999,81147.0
2024-11-22 15:20:00,80.78,80.84,80.75,80.82,48180.0,79.7999,79.8591,79.7702,79.8394,48180.0
2024-11-22 15:25:00,80.81,80.88,80.79,80.85,76539.0,79.8295,79.8986,79.8097,79.869,76539.0
2024-11-22 15:30:00,80.85,80.85,80.81,80.83,18520.0,79.869,79.869,79.8295,79.8493,18520.0
2024-11-22 15:35:00,80.83,80.85,80.75,80.77,131359.0,79.8493,79.869,79.7702,79.79,131359.0
2024-11-22 15:40:00,80.78,80.83,80.77,80.81,91851.0,79.7999,79.8493,79.79,79.8295,91851.0
2024-11-22 15:45:00,80.81,80.92,80.8,80.91,100912.0,79.8295,79.9382,79.8196,79.9283,100912.0
2024-11-22 15:50:00,80.9,81.07,80.88,81.06,269298.0,79.9184,80.0863,79.8986,80.0765,269298.0
2024-11-22 15:55:00,81.07,81.13,81.04,81.05,442150.0,80.0863,80.1456,80.0567,80.0666,442150.0
2024-11-25 09:30:00,82.46,84.07,82.36,83.87,932423.0,81.4595,83.0499,81.3607,82.8524,932423.0
2024-11-25 09:35:00,83.87,83.88,83.51,83.81,342138.0,82.8524,82.8622,82.4967,82.7931,342138.0
2024-11-25 09:40:00,83.83,84.02,83.8,83.99,230836.0,82.8129,83.0005,82.7832,82.9709,230836.0
2024-11-25 09:45:00,84.01,84.01,83.65,83.68,164015.0,82.9907,82.9907,82.635,82.6647,164015.0
2024-11-25 09:50:00,83.67,83.68,83.4,83.47,269116.0,82.6548,82.6647,82.3881,82.4572,269116.0
2024-11-25 09:55:00,83.48,83.65,83.35,83.62,113303.0,82.4671,82.635,82.3387,82.6054,113303.0
2024-11-25 10:00:00,83.62,83.9,83.52,83.9,215153.0,82.6054,82.882,82.5066,82.882,215153.0
2024-11-25 10:05:00,83.88,84.04,83.87,83.98,176152.0,82.8622,83.0203,82.8524,82.961,176152.0
2024-11-25 10:10:00,83.98,84.03,83.7,83.87,194537.0,82.961,83.0104,82.6844,82.8524,194537.0
2024-11-25 10:15:00,83.86,84.15,83.86,84.06,124179.0,82.8425,83.129,82.8425,83.0401,124179.0
2024-11-25 10:20:00,84.06,84.22,84.03,84.17,158058.0,83.0401,83.1981,83.0104,83.1487,158058.0
2024-11-25 10:25:00,84.18,84.37,84.18,84.37,198857.0,83.1586,83.3463,83.1586,83.3463,198857.0
2024-11-25 10:30:00,84.35,84.43,84.25,84.31,278780.0,83.3265,83.4056,83.2278,83.287,278780.0
2024-11-25 10:35:00,84.31,84.49,84.29,84.33,92339.0,83.287,83.4648,83.2673,83.3068,92339.0
2024-11-25 10:40:00,84.35,84.51,84.33,84.45,75550.0,83.3265,83.4846,83.3068,83.4253,75550.0
2024-11-25 10:45:00,84.44,84.59,84.38,84.58,58446.0,83.4155,83.5636,83.3562,83.5538,58446.0
2024-11-25 10:50:00,84.59,84.66,84.56,84.63,90660.0,83.5636,83.6328,83.534,83.6031,90660.0
2024-11-25 10:55:00,84.65,84.76,84.63,84.76,56244.0,83.6229,83.7316,83.6031,83.7316,56244.0
2024-11-25 11:00:00,84.76,84.82,84.73,84.79,208587.0,83.7316,83.7908,83.7019,83.7612,208587.0
2024-11-25 11:05:00,84.78,84.78,84.61,84.64,142849.0,83.7513,83.7513,83.5834,83.613,142849.0
2024-11-25 11:10:00,84.65,84.77,84.65,84.75,34640.0,83.6229,83.7414,83.6229,83.7217,34640.0
2024-11-25 11:15:00,84.76,84.84,84.75,84.83,79085.0,83.7316,83.8106,83.7217,83.8007,79085.0
2024-11-25 11:20:00,84.84,84.84,84.69,84.7,55013.0,83.8106,83.8106,83.6624,83.6723,55013.0
2024-11-25 11:25:00,84.7,84.74,84.6,84.6,121693.0,83.6723,83.7118,83.5735,83.5735,121693.0
2024-11-25 11:30:00,84.6,84.63,84.41,84.42,185044.0,83.5735,83.6031,83.3858,83.3957,185044.0
2024-11-25 11:35:00,84.42,84.43,84.32,84.39,95016.0,83.3957,83.4056,83.2969,83.3661,95016.0
2024-11-25 11:40:00,84.4,84.44,84.3,84.32,78397.0,83.3759,83.4155,83.2771,83.2969,78397.0
2024-11-25 11:45:00,84.31,84.32,84.15,84.21,55262.0,83.287,83.2969,83.129,83.1882,55262.0
2024-11-25 11:50:00,84.21,84.56,84.2,84.49,372298.0,83.1882,83.534,83.1784,83.4648,372298.0
2024-11-25 11:55:00,84.49,84.57,84.49,84.52,55434.0,83.4648,83.5439,83.4648,83.4945,55434.0
2024-11-25 12:00:00,84.52,84.6,84.46,84.58,75049.0,83.4945,83.5735,83.4352,83.5538,75049.0
2024-11-25 12:05:00,84.57,84.57,84.46,84.46,59947.0,83.5439,83.5439,83.4352,83.4352,59947.0
2024-11-25 12:10:00,84.47,84.49,84.17,84.23,131615.0,83.4451,83.4648,83.1487,83.208,131615.0
2024-11-25 12:15:00,84.23,84.25,84.12,84.19,66025.0,83.208,83.2278,83.0993,83.1685,66025.0
2024-11-25 12:20:00,84.18,84.18,83.97,83.99,33346.0,83.1586,83.1586,82.9512,82.9709,33346.0
2024-11-25 12:25:00,83.98,84.02,83.9,83.96,58961.0,82.961,83.0005,82.882,82.9413,58961.0
2024-11-25 12:30:00,83.96,84.16,83.96,84.13,197585.0,82.9413,83.1388,82.9413,83.1092,197585.0
2024-11-25 12:35:00,84.12,84.24,84.12,84.24,60449.0,83.0993,83.2179,83.0993,83.2179,60449.0
2024-11-25 12:40:00,84.23,84.26,84.11,84.16,44668.0,83.208,83.2376,83.0895,83.1388,44668.0
2024-11-25 12:45:00,84.14,84.14,84.03,84.13,52125.0,83.1191,83.1191,83.0104,83.1092,52125.0
2024-11-25 12:50:00,84.12,84.32,84.12,84.31,69412.0,83.0993,83.2969,83.0993,83.287,69412.0
2024-11-25 12:55:00,84.31,84.35,84.29,84.31,20854.0,83.287,83.3265,83.2673,83.287,20854.0
2024-11-25 13:00:00,84.31,84.5,84.31,84.48,51953.0,83.287,83.4747,83.287,83.455,51953.0
2024-11-25 13:05:00,84.48,84.5,84.35,84.38,138972.0,83.455,83.4747,83.3265,83.3562,138972.0
2024-11-25 13:10:00,84.4,84.45,84.38,84.43,25944.0,83.3759,83.4253,83.3562,83.4056,25944.0
2024-11-25 13:15:00,84.45,84.47,84.39,84.4,25849.0,83.4253,83.4451,83.3661,83.3759,25849.0
2024-11-25 13:20:00,84.39,84.43,84.34,84.43,51748.0,83.3661,83.4056,83.3167,83.4056,51748.0
2024-11-25 13:25:00,84.44,84.49,84.43,84.47,16188.0,83.4155,83.4648,83.4056,83.4451,16188.0
2024-11-25 13:30:00,84.47,84.57,84.45,84.55,22811.0,83.4451,83.5439,83.4253,83.5241,22811.0
2024-11-25 13:35:00,84.54,84.55,84.47,84.51,47349.0,83.5142,83.5241,83.4451,83.4846,47349.0
2024-11-25 13:40:00,84.5,84.51,84.45,84.46,48163.0,83.4747,83.4846,83.4253,83.4352,48163.0
2024-11-25 13:45:00,84.46,84.55,84.46,84.5,36434.0,83.4352,83.5241,83.4352,83.4747,36434.0
2024-11-25 13:50:00,84.5,84.55,84.46,84.46,44292.0,83.4747,83.5241,83.4352,83.4352,44292.0
2024-11-25 13:55:00,84.47,84.5,84.45,84.45,18655.0,83.4451,83.4747,83.4253,83.4253,18655.0
2024-11-25 14:00:00,84.45,84.54,84.45,84.54,92748.0,83.4253,83.5142,83.4253,83.5142,92748.0
2024-11-25 14:05:00,84.53,84.73,84.53,84.64,271477.0,83.5044,83.7019,83.5044,83.613,271477.0
2024-11-25 14:10:00,84.64,84.64,84.56,84.57,31637.0,83.613,83.613,83.534,83.5439,31637.0
2024-11-25 14:15:00,84.58,84.58,84.48,84.48,62007.0,83.5538,83.5538,83.455,83.455,62007.0
2024-11-25 14:20:00,84.48,84.53,84.43,84.47,81656.0,83.455,83.5044,83.4056,83.4451,81656.0
2024-11-25 14:25:00,84.46,84.51,84.43,84.5,65013.0,83.4352,83.4846,83.4056,83.4747,65013.0
2024-11-25 14:30:00,84.5,84.51,84.44,84.45,25482.0,83.4747,83.4846,83.4155,83.4253,25482.0
2024-11-25 14:35:00,84.45,84.46,84.39,84.4,30986.0,83.4253,83.4352,83.3661,83.3759,30986.0
2024-11-25 14:40:00,84.4,84.46,84.39,84.45,50348.0,83.3759,83.4352,83.3661,83.4253,50348.0
2024-11-25 14:45:00,84.45,84.49,84.42,84.48,37951.0,83.4253,83.4648,83.3957,83.455,37951.0
2024-11-25 14:50:00,84.48,84.53,84.46,84.46,35658.0,83.455,83.5044,83.4352,83.4352,35658.0
2024-11-25 14:55:00,84.45,84.52,84.44,84.52,32151.0,83.4253,83.4945,83.4155,83.4945,32151.0
2024-11-25 15:00:00,84.51,84.51,84.34,84.41,36372.0,83.4846,83.4846,83.3167,83.3858,36372.0
2024-11-25 15:05:00,84.41,84.51,84.4,84.51,35832.0,83.3858,83.4846,83.3759,83.4846,35832.0
2024-11-25 15:10:00,84.5,84.5,84.37,84.38,67330.0,83.4747,83.4747,83.3463,83.3562,67330.0
2024-11-25 15:15:00,84.37,84.42,84.34,84.34,81989.0,83.3463,83.3957,83.3167,83.3167,81989.0
2024-11-25 15:20:00,84.34,84.39,84.29,84.36,51811.0,83.3167,83.3661,83.2673,83.3364,51811.0
2024-11-25 15:25:00,84.37,84.38,84.35,84.38,83995.0,83.3463,83.3562,83.3265,83.3562,83995.0
2024-11-25 15:30:00,84.38,84.45,84.35,84.45,125055.0,83.3562,83.4253,83.3265,83.4253,125055.0
2024-11-25 15:35:00,84.45,84.46,84.35,84.35,91263.0,83.4253,83.4352,83.3265,83.3265,91263.0
2024-11-25 15:40:00,84.36,84.41,84.25,84.28,209011.0,83.3364,83.3858,83.2278,83.2574,209011.0
2024-11-25 15:45:00,84.28,84.28,84.09,84.11,127525.0,83.2574,83.2574,83.0697,83.0895,127525.0
2024-11-25 15:50:00,84.11,84.17,84.1,84.1,226168.0,83.0895,83.1487,83.0796,83.0796,226168.0
2024-11-25 15:55:00,84.1,84.13,84.0,84.02,580373.0,83.0796,83.1092,82.9808,83.0005,580373.0
2024-11-26 09:30:00,82.98,82.98,82.31,82.75,522716.0,81.9732,81.9732,81.3113,81.746,522716.0
2024-11-26 09:35:00,82.76,83.01,82.59,82.63,273919.0,81.7558,82.0028,81.5879,81.6274,273919.0
2024-11-26 09:40:00,82.63,82.73,82.44,82.46,89375.0,81.6274,81.7262,81.4397,81.4595,89375.0
2024-11-26 09:45:00,82.47,82.56,82.33,82.39,149777.0,81.4694,81.5583,81.3311,81.3903,149777.0
2024-11-26 09:50:00,82.4,82.67,82.36,82.59,164080.0,81.4002,81.6669,81.3607,81.5879,164080.0
2024-11-26 09:55:00,82.59,82.62,82.45,82.46,60851.0,81.5879,81.6175,81.4496,81.4595,60851.0
2024-11-26 10:00:00,82.49,82.55,82.26,82.31,164160.0,81.4891,81.5484,81.2619,81.3113,164160.0
2024-11-26 10:05:00,82.31,82.53,82.26,82.4,64923.0,81.3113,81.5286,81.2619,81.4002,64923.0
2024-11-26 10:10:00,82.41,82.66,82.37,82.66,66986.0,81.4101,81.657,81.3706,81.657,66986.0
2024-11-26 10:15:00,82.65,82.65,82.42,82.47,54115.0,81.6472,81.6472,81.42,81.4694,54115.0
2024-11-26 10:20:00,82.5,82.5,82.24,82.25,51236.0,81.499,81.499,81.2421,81.252,51236.0
2024-11-26 10:25:00,82.25,82.33,82.18,82.27,111954.0,81.252,81.3311,81.1829,81.2718,111954.0
2024-11-26 10:30:00,82.27,82.29,82.11,82.13,84702.0,81.2718,81.2915,81.1137,81.1335,84702.0
2024-11-26 10:35:00,82.13,82.41,82.13,82.31,136800.0,81.1335,81.4101,81.1335,81.3113,136800.0
2024-11-26 10:40:00,82.3,82.45,82.27,82.39,77447.0,81.3014,81.4496,81.2718,81.3903,77447.0
2024-11-26 10:45:00,82.4,82.44,82.3,82.44,52758.0,81.4002,81.4397,81.3014,81.4397,52758.0
2024-11-26 10:50:00,82.43,82.58,82.38,82.46,96101.0,81.4298,81.578,81.3804,81.4595,96101.0
2024-11-26 10:55:00,82.47,82.57,82.38,82.38,124523.0,81.4694,81.5681,81.3804,81.3804,124523.0
2024-11-26 11:00:00,82.36,82.54,82.36,82.44,66638.0,81.3607,81.5385,81.3607,81.4397,66638.0
2024-11-26 11:05:00,82.43,82.44,82.33,82.35,94555.0,81.4298,81.4397,81.3311,81.3508,94555.0
2024-11-26 11:10:00,82.32,82.36,82.16,82.23,133017.0,81.3212,81.3607,81.1631,81.2323,133017.0
2024-11-26 11:15:00,82.25,82.49,82.25,82.47,96729.0,81.252,81.4891,81.252,81.4694,96729.0
2024-11-26 11:20:00,82.47,82.57,82.45,82.54,56777.0,81.4694,81.5681,81.4496,81.5385,56777.0
2024-11-26 11:25:00,82.53,82.55,82.42,82.43,42285.0,81.5286,81.5484,81.42,81.4298,42285.0
2024-11-26 11:30:00,82.43,82.47,82.37,82.43,49853.0,81.4298,81.4694,81.3706,81.4298,49853.0
2024-11-26 11:35:00,82.42,82.54,82.41,82.5,51652.0,81.42,81.5385,81.4101,81.499,51652.0
2024-11-26 11:40:00,82.5,82.57,82.47,82.48,93323.0,81.499,81.5681,81.4694,81.4792,93323.0
2024-11-26 11:45:00,82.47,82.51,82.36,82.39,35569.0,81.4694,81.5089,81.3607,81.3903,35569.0
2024-11-26 11:50:00,82.4,82.56,82.39,82.54,51275.0,81.4002,81.5583,81.3903,81.5385,51275.0
2024-11-26 11:55:00,82.54,82.64,82.53,82.53,80203.0,81.5385,81.6373,81.5286,81.5286,80203.0
2024-11-26 12:00:00,82.53,82.53,82.41,82.42,17576.0,81.5286,81.5286,81.4101,81.42,17576.0
2024-11-26 12:05:00,82.41,82.51,82.41,82.5,18291.0,81.4101,81.5089,81.4101,81.499,18291.0
2024-11-26 12:10:00,82.5,82.57,82.46,82.56,63698.0,81.499,81.5681,81.4595,81.5583,63698.0
2024-11-26 12:15:00,82.56,82.56,82.48,82.56,40396.0,81.5583,81.5583,81.4792,81.5583,40396.0
2024-11-26 12:20:00,82.55,82.57,82.5,82.53,12175.0,81.5484,81.5681,81.499,81.5286,12175.0
2024-11-26 12:25:00,82.52,82.55,82.47,82.49,9249.0,81.5187,81.5484,81.4694,81.4891,9249.0
2024-11-26 12:30:00,82.5,82.52,82.45,82.48,11569.0,81.499,81.5187,81.4496,81.4792,11569.0
2024-11-26 12:35:00,82.49,82.51,82.48,82.5,8547.0,81.4891,81.5089,81.4792,81.499,8547.0
2024-11-26 12:40:00,82.5,82.65,82.48,82.58,163793.0,81.499,81.6472,81.4792,81.578,163793.0
2024-11-26 12:45:00,82.58,82.59,82.48,82.55,16554.0,81.578,81.5879,81.4792,81.5484,16554.0
2024-11-26 12:50:00,82.56,82.57,82.53,82.57,9513.0,81.5583,81.5681,81.5286,81.5681,9513.0
2024-11-26 12:55:00,82.57,82.65,82.56,82.63,10154.0,81.5681,81.6472,81.5583,81.6274,10154.0
2024-11-26 13:00:00,82.64,82.68,82.59,82.67,35571.0,81.6373,81.6768,81.5879,81.6669,35571.0
2024-11-26 13:05:00,82.64,82.68,82.63,82.65,6395.0,81.6373,81.6768,81.6274,81.6472,6395.0
2024-11-26 13:10:00,82.65,82.68,82.55,82.58,80362.0,81.6472,81.6768,81.5484,81.578,80362.0
2024-11-26 13:15:00,82.56,82.64,82.56,82.57,18009.0,81.5583,81.6373,81.5583,81.5681,18009.0
2024-11-26 13:20:00,82.55,82.57,82.53,82.55,7007.0,81.5484,81.5681,81.5286,81.5484,7007.0
2024-11-26 13:25:00,82.54,82.56,82.5,82.55,17913.0,81.5385,81.5583,81.499,81.5484,17913.0
2024-11-26 13:30:00,82.53,82.63,82.5,82.62,61542.0,81.5286,81.6274,81.499,81.6175,61542.0
2024-11-26 13:35:00,82.63,82.65,82.61,82.61,6082.0,81.6274,81.6472,81.6077,81.6077,6082.0
2024-11-26 13:40:00,82.62,82.77,82.61,82.65,84322.0,81.6175,81.7657,81.6077,81.6472,84322.0
2024-11-26 13:45:00,82.64,82.65,82.57,82.64,52870.0,81.6373,81.6472,81.5681,81.6373,52870.0
2024-11-26 13:50:00,82.65,82.71,82.64,82.64,39965.0,81.6472,81.7064,81.6373,81.6373,39965.0
2024-11-26 13:55:00,82.64,82.67,82.59,82.59,42291.0,81.6373,81.6669,81.5879,81.5879,42291.0
2024-11-26 14:00:00,82.59,82.71,82.59,82.69,69037.0,81.5879,81.7064,81.5879,81.6867,69037.0
2024-11-26 14:05:00,82.69,82.69,82.54,82.54,32784.0,81.6867,81.6867,81.5385,81.5385,32784.0
2024-11-26 14:10:00,82.54,82.61,82.54,82.59,11632.0,81.5385,81.6077,81.5385,81.5879,11632.0
2024-11-26 14:15:00,82.6,82.62,82.55,82.56,23334.0,81.5978,81.6175,81.5484,81.5583,23334.0
2024-11-26 14:20:00,82.55,82.59,82.5,82.52,86644.0,81.5484,81.5879,81.499,81.5187,86644.0
2024-11-26 14:25:00,82.53,82.57,82.5,82.57,20702.0,81.5286,81.5681,81.499,81.5681,20702.0
2024-11-26 14:30:00,82.56,82.63,82.49,82.63,70206.0,81.5583,81.6274,81.4891,81.6274,70206.0
2024-11-26 14:35:00,82.61,82.66,82.55,82.63,112945.0,81.6077,81.657,81.5484,81.6274,112945.0
2024-11-26 14:40:00,82.63,82.63,82.55,82.57,10659.0,81.6274,81.6274,81.5484,81.5681,10659.0
2024-11-26 14:45:00,82.56,82.62,82.55,82.56,76019.0,81.5583,81.6175,81.5484,81.5583,76019.0
2024-11-26 14:50:00,82.57,82.66,82.57,82.59,61627.0,81.5681,81.657,81.5681,81.5879,61627.0
2024-11-26 14:55:00,82.58,82.61,82.56,82.57,7640.0,81.578,81.6077,81.5583,81.5681,7640.0
2024-11-26 15:00:00,82.57,82.61,82.55,82.6,92025.0,81.5681,81.6077,81.5484,81.5978,92025.0
2024-11-26 15:05:00,82.59,82.7,82.56,82.67,74271.0,81.5879,81.6966,81.5583,81.6669,74271.0
2024-11-26 15:10:00,82.67,82.74,82.63,82.7,68094.0,81.6669,81.7361,81.6274,81.6966,68094.0
2024-11-26 15:15:00,82.7,82.82,82.67,82.78,73255.0,81.6966,81.8151,81.6669,81.7756,73255.0
2024-11-26 15:20:00,82.77,82.77,82.72,82.75,28369.0,81.7657,81.7657,81.7163,81.746,28369.0
2024-11-26 15:25:00,82.74,82.75,82.59,82.59,38293.0,81.7361,81.746,81.5879,81.5879,38293.0
2024-11-26 15:30:00,82.59,82.6,82.5,82.53,76301.0,81.5879,81.5978,81.499,81.5286,76301.0
2024-11-26 15:35:00,82.53,82.56,82.47,82.55,104593.0,81.5286,81.5583,81.4694,81.5484,104593.0
2024-11-26 15:40:00,82.54,82.61,82.53,82.56,60959.0,81.5385,81.6077,81.5286,81.5583,60959.0
2024-11-26 15:45:00,82.56,82.77,82.56,82.73,74846.0,81.5583,81.7657,81.5583,81.7262,74846.0
2024-11-26 15:50:00,82.74,82.85,82.73,82.77,289309.0,81.7361,81.8447,81.7262,81.7657,289309.0
2024-11-26 15:55:00,82.79,82.83,82.69,82.75,344972.0,81.7855,81.825,81.6867,81.746,344972.0
2024-11-27 09:30:00,83.33,83.77,83.26,83.71,117652.0,82.3189,82.7536,82.2498,82.6943,117652.0
2024-11-27 09:35:00,83.71,83.84,83.47,83.51,40081.0,82.6943,82.8227,82.4572,82.4967,40081.0
2024-11-27 09:40:00,83.55,83.81,83.55,83.79,90013.0,82.5362,82.7931,82.5362,82.7733,90013.0
2024-11-27 09:45:00,83.79,83.95,83.7,83.86,68429.0,82.7733,82.9314,82.6844,82.8425,68429.0
2024-11-27 09:50:00,83.9,83.9,83.6,83.65,108264.0,82.882,82.882,82.5856,82.635,108264.0
2024-11-27 09:55:00,83.66,83.68,83.4,83.41,135361.0,82.6449,82.6647,82.3881,82.3979,135361.0
2024-11-27 10:00:00,83.41,83.55,83.3,83.34,86392.0,82.3979,82.5362,82.2893,82.3288,86392.0
2024-11-27 10:05:00,83.34,83.37,83.25,83.31,72156.0,82.3288,82.3584,82.2399,82.2992,72156.0
2024-11-27 10:10:00,83.29,83.29,83.1,83.19,22757.0,82.2794,82.2794,82.0917,82.1806,22757.0
2024-11-27 10:15:00,83.18,83.24,83.09,83.2,22372.0,82.1707,82.23,82.0818,82.1905,22372.0
2024-11-27 10:20:00,83.2,83.26,83.12,83.14,37181.0,82.1905,82.2498,82.1115,82.1312,37181.0
2024-11-27 10:25:00,83.16,83.31,83.16,83.25,31905.0,82.151,82.2992,82.151,82.2399,31905.0
2024-11-27 10:30:00,83.24,83.24,83.14,83.19,26399.0,82.23,82.23,82.1312,82.1806,26399.0
2024-11-27 10:35:00,83.23,83.28,83.12,83.16,24027.0,82.2201,82.2695,82.1115,82.151,24027.0
2024-11-27 10:40:00,83.15,83.35,83.14,83.21,89055.0,82.1411,82.3387,82.1312,82.2004,89055.0
2024-11-27 10:45:00,83.19,83.22,83.11,83.2,10011.0,82.1806,82.2103,82.1016,82.1905,10011.0
2024-11-27 10:50:00,83.19,83.28,83.15,83.23,8309.0,82.1806,82.2695,82.1411,82.2201,8309.0
2024-11-27 10:55:00,83.23,83.25,83.14,83.15,6194.0,82.2201,82.2399,82.1312,82.1411,6194.0
2024-11-27 11:00:00,83.13,83.26,83.11,83.19,42628.0,82.1213,82.2498,82.1016,82.1806,42628.0
2024-11-27 11:05:00,83.18,83.42,83.15,83.39,115612.0,82.1707,82.4078,82.1411,82.3782,115612.0
2024-11-27 11:10:00,83.39,83.39,83.2,83.24,86136.0,82.3782,82.3782,82.1905,82.23,86136.0
2024-11-27 11:15:00,83.27,83.36,83.27,83.29,14452.0,82.2596,82.3486,82.2596,82.2794,14452.0
2024-11-27 11:20:00,83.28,83.28,83.13,83.13,93298.0,82.2695,82.2695,82.1213,82.1213,93298.0
2024-11-27 11:25:00,83.13,83.17,82.96,82.96,12380.0,82.1213,82.1609,81.9534,81.9534,12380.0
2024-11-27 11:30:00,82.95,83.06,82.93,83.04,146044.0,81.9435,82.0522,81.9238,82.0324,146044.0
2024-11-27 11:35:00,83.04,83.1,82.99,83.03,72250.0,82.0324,82.0917,81.983,82.0226,72250.0
2024-11-27 11:40:00,83.07,83.09,83.01,83.05,30896.0,82.0621,82.0818,82.0028,82.0423,30896.0
2024-11-27 11:45:00,83.04,83.05,82.92,82.98,108396.0,82.0324,82.0423,81.9139,81.9732,108396.0
2024-11-27 11:50:00,82.99,83.03,82.95,82.95,20517.0,81.983,82.0226,81.9435,81.9435,20517.0
2024-11-27 11:55:00,82.96,82.97,82.89,82.92,106662.0,81.9534,81.9633,81.8843,81.9139,106662.0
2024-11-27 12:00:00,82.91,82.97,82.83,82.93,52035.0,81.904,81.9633,81.825,81.9238,52035.0
2024-11-27 12:05:00,82.93,82.93,82.75,82.82,147397.0,81.9238,81.9238,81.746,81.8151,147397.0
2024-11-27 12:10:00,82.84,83.04,82.84,83.0,186004.0,81.8349,82.0324,81.8349,81.9929,186004.0
2024-11-27 12:15:00,83.0,83.01,82.87,82.96,77794.0,81.9929,82.0028,81.8645,81.9534,77794.0
2024-11-27 12:20:00,82.95,82.98,82.86,82.87,19524.0,81.9435,81.9732,81.8546,81.8645,19524.0
2024-11-27 12:25:00,82.86,82.93,82.86,82.92,38723.0,81.8546,81.9238,81.8546,81.9139,38723.0
2024-11-27 12:30:00,82.9,82.96,82.82,82.96,117398.0,81.8941,81.9534,81.8151,81.9534,117398.0
2024-11-27 12:35:00,82.97,83.07,82.96,83.0,106664.0,81.9633,82.0621,81.9534,81.9929,106664.0
2024-11-27 12:40:00,83.03,83.04,82.93,82.95,42187.0,82.0226,82.0324,81.9238,81.9435,42187.0
2024-11-27 12:45:00,82.95,83.0,82.91,82.98,7855.0,81.9435,81.9929,81.904,81.9732,7855.0
2024-11-27 12:50:00,82.98,82.99,82.93,82.94,2896.0,81.9732,81.983,81.9238,81.9337,2896.0
2024-11-27 12:55:00,82.94,82.95,82.92,82.94,3740.0,81.9337,81.9435,81.9139,81.9337,3740.0
2024-11-27 13:00:00,82.93,83.01,82.92,83.0,43181.0,81.9238,82.0028,81.9139,81.9929,43181.0
2024-11-27 13:05:00,82.99,83.04,82.95,83.03,58453.0,81.983,82.0324,81.9435,82.0226,58453.0
2024-11-27 13:10:00,83.03,83.07,83.02,83.07,33253.0,82.0226,82.0621,82.0127,82.0621,33253.0
2024-11-27 13:15:00,83.09,83.15,83.07,83.1,103142.0,82.0818,82.1411,82.0621,82.0917,103142.0
2024-11-27 13:20:00,83.09,83.09,82.99,83.03,64286.0,82.0818,82.0818,81.983,82.0226,64286.0
2024-11-27 13:25:00,83.02,83.02,82.94,82.97,61990.0,82.0127,82.0127,81.9337,81.9633,61990.0
2024-11-27 13:30:00,82.94,82.98,82.93,82.96,5332.0,81.9337,81.9732,81.9238,81.9534,5332.0
2024-11-27 13:35:00,82.95,83.0,82.93,82.99,19090.0,81.9435,81.9929,81.9238,81.983,19090.0
2024-11-27 13:40:00,82.99,83.05,82.99,83.03,57030.0,81.983,82.0423,81.983,82.0226,57030.0
2024-11-27 13:45:00,83.03,83.05,82.99,83.04,6013.0,82.0226,82.0423,81.983,82.0324,6013.0
2024-11-27 13:50:00,83.04,83.13,83.01,83.1,72409.0,82.0324,82.1213,82.0028,82.0917,72409.0
2024-11-27 13:55:00,83.1,83.12,83.1,83.1,8271.0,82.0917,82.1115,82.0917,82.0917,8271.0
2024-11-27 14:00:00,83.1,83.11,83.07,83.1,9308.0,82.0917,82.1016,82.0621,82.0917,9308.0
2024-11-27 14:05:00,83.1,83.11,82.97,82.98,9803.0,82.0917,82.1016,81.9633,81.9732,9803.0
2024-11-27 14:10:00,82.97,83.06,82.96,83.03,10360.0,81.9633,82.0522,81.9534,82.0226,10360.0
2024-11-27 14:15:00,83.03,83.03,82.98,83.02,8096.0,82.0226,82.0226,81.9732,82.0127,8096.0
2024-11-27 14:20:00,83.02,83.03,82.95,83.03,11441.0,82.0127,82.0226,81.9435,82.0226,11441.0
2024-11-27 14:25:00,83.05,83.09,83.01,83.03,8416.0,82.0423,82.0818,82.0028,82.0226,8416.0
2024-11-27 14:30:00,83.02,83.08,83.02,83.05,4089.0,82.0127,82.072,82.0127,82.0423,4089.0
2024-11-27 14:35:00,83.04,83.15,83.0,83.15,26225.0,82.0324,82.1411,81.9929,82.1411,26225.0
2024-11-27 14:40:00,83.16,83.22,83.14,83.22,39857.0,82.151,82.2103,82.1312,82.2103,39857.0
2024-11-27 14:45:00,83.22,83.22,83.15,83.19,36749.0,82.2103,82.2103,82.1411,82.1806,36749.0
2024-11-27 14:50:00,83.18,83.21,83.15,83.16,4041.0,82.1707,82.2004,82.1411,82.151,4041.0
2024-11-27 14:55:00,83.16,83.16,83.14,83.15,7211.0,82.151,82.151,82.1312,82.1411,7211.0
2024-11-27 15:00:00,83.16,83.16,83.07,83.08,19935.0,82.151,82.151,82.0621,82.072,19935.0
2024-11-27 15:05:00,83.07,83.17,83.05,83.15,65888.0,82.0621,82.1609,82.0423,82.1411,65888.0
2024-11-27 15:10:00,83.13,83.14,83.07,83.11,40167.0,82.1213,82.1312,82.0621,82.1016,40167.0
2024-11-27 15:15:00,83.11,83.23,83.11,83.22,40604.0,82.1016,82.2201,82.1016,82.2103,40604.0
2024-11-27 15:20:00,83.23,83.23,83.14,83.15,10745.0,82.2201,82.2201,82.1312,82.1411,10745.0
2024-11-27 15:25:00,83.16,83.18,83.13,83.13,8322.0,82.151,82.1707,82.1213,82.1213,8322.0
2024-11-27 15:30:00,83.12,83.16,83.1,83.16,17162.0,82.1115,82.151,82.0917,82.151,17162.0
2024-11-27 15:35:00,83.16,83.17,83.04,83.08,75751.0,82.151,82.1609,82.0324,82.072,75751.0
2024-11-27 15:40:00,83.08,83.09,82.99,83.02,60853.0,82.072,82.0818,81.983,82.0127,60853.0
2024-11-27 15:45:00,83.03,83.07,83.0,83.06,51615.0,82.0226,82.0621,81.9929,82.0522,51615.0
2024-11-27 15:50:00,83.05,83.08,82.99,83.0,131488.0,82.0423,82.072,81.983,81.9929,131488.0
2024-11-27 15:55:00,83.0,83.03,82.92,82.95,269587.0,81.9929,82.0226,81.9139,81.9435,269587.0
2024-11-29 09:30:00,83.45,83.83,83.29,83.59,133125.0,82.4375,82.8129,82.2794,82.5758,133125.0
2024-11-29 09:35:00,83.59,83.6,83.16,83.26,68628.0,82.5758,82.5856,82.151,82.2498,68628.0
2024-11-29 09:40:00,83.25,83.27,83.07,83.13,98527.0,82.2399,82.2596,82.0621,82.1213,98527.0
2024-11-29 09:45:00,83.13,83.18,82.97,83.07,164020.0,82.1213,82.1707,81.9633,82.0621,164020.0
2024-11-29 09:50:00,83.05,83.17,83.05,83.12,48767.0,82.0423,82.1609,82.0423,82.1115,48767.0
2024-11-29 09:55:00,83.13,83.14,82.91,82.91,67364.0,82.1213,82.1312,81.904,81.904,67364.0
2024-11-29 10:00:00,82.92,83.07,82.87,83.05,120323.0,81.9139,82.0621,81.8645,82.0423,120323.0
2024-11-29 10:05:00,83.04,83.05,82.91,83.01,73773.0,82.0324,82.0423,81.904,82.0028,73773.0
2024-11-29 10:10:00,83.02,83.23,82.98,83.13,104604.0,82.0127,82.2201,81.9732,82.1213,104604.0
2024-11-29 10:15:00,83.12,83.15,83.01,83.11,76926.0,82.1115,82.1411,82.0028,82.1016,76926.0
2024-11-29 10:20:00,83.11,83.13,83.04,83.11,23433.0,82.1016,82.1213,82.0324,82.1016,23433.0
2024-11-29 10:25:00,83.12,83.15,83.01,83.06,44225.0,82.1115,82.1411,82.0028,82.0522,44225.0
2024-11-29 10:30:00,83.07,83.12,83.02,83.03,20805.0,82.0621,82.1115,82.0127,82.0226,20805.0
2024-11-29 10:35:00,83.04,83.08,83.01,83.05,18760.0,82.0324,82.072,82.0028,82.0423,18760.0
2024-11-29 10:40:00,83.06,83.18,83.04,83.18,20664.0,82.0522,82.1707,82.0324,82.1707,20664.0
2024-11-29 10:45:00,83.17,83.24,83.14,83.18,88523.0,82.1609,82.23,82.1312,82.1707,88523.0
2024-11-29 10:50:00,83.17,83.19,83.1,83.15,24382.0,82.1609,82.1806,82.0917,82.1411,24382.0
2024-11-29 10:55:00,83.16,83.16,83.04,83.06,33720.0,82.151,82.151,82.0324,82.0522,33720.0
2024-11-29 11:00:00,83.07,83.19,83.07,83.18,25404.0,82.0621,82.1806,82.0621,82.1707,25404.0
2024-11-29 11:05:00,83.17,83.17,83.03,83.1,50506.0,82.1609,82.1609,82.0226,82.0917,50506.0
2024-11-29 11:10:00,83.12,83.12,83.07,83.11,16544.0,82.1115,82.1115,82.0621,82.1016,16544.0
2024-11-29 11:15:00,83.1,83.11,83.01,83.07,16568.0,82.0917,82.1016,82.0028,82.0621,16568.0
2024-11-29 11:20:00,83.07,83.15,83.04,83.13,50611.0,82.0621,82.1411,82.0324,82.1213,50611.0
2024-11-29 11:25:00,83.11,83.18,83.1,83.13,10189.0,82.1016,82.1707,82.0917,82.1213,10189.0
2024-11-29 11:30:00,83.16,83.16,83.06,83.07,29416.0,82.151,82.151,82.0522,82.0621,29416.0
2024-11-29 11:35:00,83.07,83.08,82.99,83.02,30281.0,82.0621,82.072,81.983,82.0127,30281.0
2024-11-29 11:40:00,83.01,83.03,82.96,82.99,15260.0,82.0028,82.0226,81.9534,81.983,15260.0
2024-11-29 11:45:00,82.98,82.98,82.95,82.97,6723.0,81.9732,81.9732,81.9435,81.9633,6723.0
2024-11-29 11:50:00,82.97,82.98,82.87,82.96,74710.0,81.9633,81.9732,81.8645,81.9534,74710.0
2024-11-29 11:55:00,82.95,82.96,82.92,82.95,9608.0,81.9435,81.9534,81.9139,81.9435,9608.0
2024-11-29 12:00:00,82.94,82.99,82.92,82.99,15091.0,81.9337,81.983,81.9139,81.983,15091.0
2024-11-29 12:05:00,83.0,83.01,82.95,82.99,9744.0,81.9929,82.0028,81.9435,81.983,9744.0
2024-11-29 12:10:00,82.99,82.99,82.92,82.95,32458.0,81.983,81.983,81.9139,81.9435,32458.0
2024-11-29 12:15:00,82.94,82.95,82.9,82.95,20758.0,81.9337,81.9435,81.8941,81.9435,20758.0
2024-11-29 12:20:00,82.95,83.0,82.94,82.94,10751.0,81.9435,81.9929,81.9337,81.9337,10751.0
2024-11-29 12:25:00,82.95,82.97,82.91,82.93,23415.0,81.9435,81.9633,81.904,81.9238,23415.0
2024-11-29 12:30:00,82.94,82.99,82.92,82.99,28536.0,81.9337,81.983,81.9139,81.983,28536.0
2024-11-29 12:35:00,83.0,83.07,82.96,83.04,44356.0,81.9929,82.0621,81.9534,82.0324,44356.0
2024-11-29 12:40:00,83.04,83.14,83.04,83.1,54100.0,82.0324,82.1312,82.0324,82.0917,54100.0
2024-11-29 12:45:00,83.11,83.14,83.09,83.14,59824.0,82.1016,82.1312,82.0818,82.1312,59824.0
2024-11-29 12:50:00,83.13,83.13,82.85,82.91,44492.0,82.1213,82.1213,81.8447,81.904,44492.0
2024-11-29 12:55:00,82.88,82.88,82.73,82.83,290336.0,81.8744,81.8744,81.7262,81.825,290336.0
2024-12-02 09:30:00,82.91,83.03,82.71,82.76,116207.0,81.904,82.0226,81.7064,81.7558,116207.0
2024-12-02 09:35:00,82.75,82.78,82.56,82.6,198168.0,81.746,81.7756,81.5583,81.5978,198168.0
2024-12-02 09:40:00,82.6,82.86,82.56,82.72,102378.0,81.5978,81.8546,81.5583,81.7163,102378.0
2024-12-02 09:45:00,82.69,82.83,82.6,82.65,94325.0,81.6867,81.825,81.5978,81.6472,94325.0
2024-12-02 09:50:00,82.67,82.85,82.65,82.79,72272.0,81.6669,81.8447,81.6472,81.7855,72272.0
2024-12-02 09:55:00,82.82,82.85,82.76,82.76,7074.0,81.8151,81.8447,81.7558,81.7558,7074.0
2024-12-02 10:00:00,82.79,83.0,82.74,82.85,125454.0,81.7855,81.9929,81.7361,81.8447,125454.0
2024-12-02 10:05:00,82.85,82.99,82.79,82.99,29752.0,81.8447,81.983,81.7855,81.983,29752.0
2024-12-02 10:10:00,83.02,83.08,82.93,83.01,76897.0,82.0127,82.072,81.9238,82.0028,76897.0
2024-12-02 10:15:00,83.06,83.16,83.02,83.13,30767.0,82.0522,82.151,82.0127,82.1213,30767.0
2024-12-02 10:20:00,83.14,83.36,83.12,83.32,112795.0,82.1312,82.3486,82.1115,82.309,112795.0
2024-12-02 10:25:00,83.31,83.42,83.26,83.41,26397.0,82.2992,82.4078,82.2498,82.3979,26397.0
2024-12-02 10:30:00,83.38,83.51,83.34,83.38,105816.0,82.3683,82.4967,82.3288,82.3683,105816.0
2024-12-02 10:35:00,83.37,83.48,83.33,83.39,28081.0,82.3584,82.4671,82.3189,82.3782,28081.0
2024-12-02 10:40:00,83.42,83.42,83.24,83.36,75141.0,82.4078,82.4078,82.23,82.3486,75141.0
2024-12-02 10:45:00,83.37,83.38,83.23,83.29,100292.0,82.3584,82.3683,82.2201,82.2794,100292.0
2024-12-02 10:50:00,83.3,83.34,83.24,83.31,105801.0,82.2893,82.3288,82.23,82.2992,105801.0
2024-12-02 10:55:00,83.32,83.38,83.28,83.29,18218.0,82.309,82.3683,82.2695,82.2794,18218.0
2024-12-02 11:00:00,83.28,83.32,83.21,83.27,23638.0,82.2695,82.309,82.2004,82.2596,23638.0
2024-12-02 11:05:00,83.27,83.32,83.24,83.27,34421.0,82.2596,82.309,82.23,82.2596,34421.0
2024-12-02 11:10:00,83.28,83.35,83.17,83.31,95881.0,82.2695,82.3387,82.1609,82.2992,95881.0
2024-12-02 11:15:00,83.29,83.35,83.26,83.34,10677.0,82.2794,82.3387,82.2498,82.3288,10677.0
2024-12-02 11:20:00,83.37,83.4,83.31,83.4,9958.0,82.3584,82.3881,82.2992,82.3881,9958.0
2024-12-02 11:25:00,83.4,83.44,83.34,83.41,11630.0,82.3881,82.4276,82.3288,82.3979,11630.0
2024-12-02 11:30:00,83.42,83.51,83.39,83.45,34393.0,82.4078,82.4967,82.3782,82.4375,34393.0
2024-12-02 11:35:00,83.46,83.54,83.45,83.52,53673.0,82.4473,82.5264,82.4375,82.5066,53673.0
2024-12-02 11:40:00,83.53,83.62,83.53,83.53,83188.0,82.5165,82.6054,82.5165,82.5165,83188.0
2024-12-02 11:45:00,83.53,83.54,83.46,83.5,16409.0,82.5165,82.5264,82.4473,82.4869,16409.0
2024-12-02 11:50:00,83.51,83.54,83.47,83.51,29336.0,82.4967,82.5264,82.4572,82.4967,29336.0
2024-12-02 11:55:00,83.5,83.5,83.42,83.44,13759.0,82.4869,82.4869,82.4078,82.4276,13759.0
2024-12-02 12:00:00,83.44,83.46,83.39,83.4,41931.0,82.4276,82.4473,82.3782,82.3881,41931.0
2024-12-02 12:05:00,83.4,83.41,83.34,83.38,27211.0,82.3881,82.3979,82.3288,82.3683,27211.0
2024-12-02 12:10:00,83.37,83.38,83.31,83.35,17586.0,82.3584,82.3683,82.2992,82.3387,17586.0
2024-12-02 12:15:00,83.34,83.38,83.26,83.35,34080.0,82.3288,82.3683,82.2498,82.3387,34080.0
2024-12-02 12:20:00,83.34,83.37,83.31,83.36,46007.0,82.3288,82.3584,82.2992,82.3486,46007.0
2024-12-02 12:25:00,83.33,83.35,83.27,83.27,27895.0,82.3189,82.3387,82.2596,82.2596,27895.0
2024-12-02 12:30:00,83.26,83.26,83.19,83.23,25621.0,82.2498,82.2498,82.1806,82.2201,25621.0
2024-12-02 12:35:00,83.24,83.28,83.24,83.24,25019.0,82.23,82.2695,82.23,82.23,25019.0
2024-12-02 12:40:00,83.26,83.37,83.25,83.37,38875.0,82.2498,82.3584,82.2399,82.3584,38875.0
2024-12-02 12:45:00,83.36,83.43,83.34,83.43,8923.0,82.3486,82.4177,82.3288,82.4177,8923.0
2024-12-02 12:50:00,83.45,83.49,83.42,83.49,11815.0,82.4375,82.477,82.4078,82.477,11815.0
2024-12-02 12:55:00,83.47,83.51,83.46,83.46,9116.0,82.4572,82.4967,82.4473,82.4473,9116.0
2024-12-02 13:00:00,83.46,83.49,83.4,83.49,34761.0,82.4473,82.477,82.3881,82.477,34761.0
2024-12-02 13:05:00,83.48,83.52,83.45,83.45,7759.0,82.4671,82.5066,82.4375,82.4375,7759.0
2024-12-02 13:10:00,83.47,83.48,83.42,83.48,10356.0,82.4572,82.4671,82.4078,82.4671,10356.0
2024-12-02 13:15:00,83.47,83.49,83.45,83.49,83944.0,82.4572,82.477,82.4375,82.477,83944.0
2024-12-02 13:20:00,83.49,83.49,83.43,83.49,6509.0,82.477,82.477,82.4177,82.477,6509.0
2024-12-02 13:25:00,83.49,83.54,83.49,83.5,63765.0,82.477,82.5264,82.477,82.4869,63765.0
2024-12-02 13:30:00,83.49,83.5,83.43,83.47,76588.0,82.477,82.4869,82.4177,82.4572,76588.0
2024-12-02 13:35:00,83.48,83.49,83.42,83.46,43364.0,82.4671,82.477,82.4078,82.4473,43364.0
2024-12-02 13:40:00,83.46,83.47,83.38,83.42,12056.0,82.4473,82.4572,82.3683,82.4078,12056.0
2024-12-02 13:45:00,83.41,83.41,83.33,83.35,21710.0,82.3979,82.3979,82.3189,82.3387,21710.0
2024-12-02 13:50:00,83.36,83.41,83.36,83.37,47709.0,82.3486,82.3979,82.3486,82.3584,47709.0
2024-12-02 13:55:00,83.38,83.38,83.33,83.33,23893.0,82.3683,82.3683,82.3189,82.3189,23893.0
2024-12-02 14:00:00,83.33,83.47,83.32,83.45,40624.0,82.3189,82.4572,82.309,82.4375,40624.0
2024-12-02 14:05:00,83.45,83.47,83.42,83.44,6294.0,82.4375,82.4572,82.4078,82.4276,6294.0
2024-12-02 14:10:00,83.44,83.45,83.38,83.38,43578.0,82.4276,82.4375,82.3683,82.3683,43578.0
2024-12-02 14:15:00,83.37,83.38,83.27,83.29,67124.0,82.3584,82.3683,82.2596,82.2794,67124.0
2024-12-02 14:20:00,83.28,83.32,83.28,83.29,6094.0,82.2695,82.309,82.2695,82.2794,6094.0
2024-12-02 14:25:00,83.29,83.35,83.28,83.35,81818.0,82.2794,82.3387,82.2695,82.3387,81818.0
2024-12-02 14:30:00,83.34,83.43,83.29,83.43,17026.0,82.3288,82.4177,82.2794,82.4177,17026.0
2024-12-02 14:35:00,83.43,83.51,83.43,83.49,10499.0,82.4177,82.4967,82.4177,82.477,10499.0
2024-12-02 14:40:00,83.5,83.51,83.45,83.45,4920.0,82.4869,82.4967,82.4375,82.4375,4920.0
2024-12-02 14:45:00,83.45,83.48,83.44,83.45,4804.0,82.4375,82.4671,82.4276,82.4375,4804.0
2024-12-02 14:50:00,83.46,83.47,83.45,83.47,6686.0,82.4473,82.4572,82.4375,82.4572,6686.0
2024-12-02 14:55:00,83.48,83.48,83.44,83.45,5458.0,82.4671,82.4671,82.4276,82.4375,5458.0
2024-12-02 15:00:00,83.45,83.46,83.35,83.41,90582.0,82.4375,82.4473,82.3387,82.3979,90582.0
2024-12-02 15:05:00,83.41,83.43,83.39,83.4,14545.0,82.3979,82.4177,82.3782,82.3881,14545.0
2024-12-02 15:10:00,83.39,83.4,83.36,83.4,24122.0,82.3782,82.3881,82.3486,82.3881,24122.0
2024-12-02 15:15:00,83.4,83.53,83.4,83.51,38626.0,82.3881,82.5165,82.3881,82.4967,38626.0
2024-12-02 15:20:00,83.51,83.53,83.46,83.51,18810.0,82.4967,82.5165,82.4473,82.4967,18810.0
2024-12-02 15:25:00,83.5,83.51,83.46,83.49,30668.0,82.4869,82.4967,82.4473,82.477,30668.0
2024-12-02 15:30:00,83.48,83.51,83.46,83.51,31564.0,82.4671,82.4967,82.4473,82.4967,31564.0
2024-12-02 15:35:00,83.51,83.55,83.49,83.54,41881.0,82.4967,82.5362,82.477,82.5264,41881.0
2024-12-02 15:40:00,83.55,83.65,83.55,83.62,111390.0,82.5362,82.635,82.5362,82.6054,111390.0
2024-12-02 15:45:00,83.62,83.71,83.61,83.7,140652.0,82.6054,82.6943,82.5955,82.6844,140652.0
2024-12-02 15:50:00,83.7,83.75,83.63,83.64,121389.0,82.6844,82.7338,82.6153,82.6252,121389.0
2024-12-02 15:55:00,83.64,83.64,83.52,83.57,320767.0,82.6252,82.6252,82.5066,82.556,320767.0
2024-12-03 09:30:00,83.3,83.61,83.3,83.33,78054.0,82.2893,82.5955,82.2893,82.3189,78054.0
2024-12-03 09:35:00,83.33,83.37,83.11,83.14,52924.0,82.3189,82.3584,82.1016,82.1312,52924.0
2024-12-03 09:40:00,83.13,83.15,82.91,82.94,33245.0,82.1213,82.1411,81.904,81.9337,33245.0
2024-12-03 09:45:00,82.93,83.05,82.91,83.03,8157.0,81.9238,82.0423,81.904,82.0226,8157.0
2024-12-03 09:50:00,83.04,83.05,82.96,82.97,60277.0,82.0324,82.0423,81.9534,81.9633,60277.0
2024-12-03 09:55:00,82.94,82.99,82.87,82.99,73055.0,81.9337,81.983,81.8645,81.983,73055.0
2024-12-03 10:00:00,82.98,83.21,82.85,83.13,187465.0,81.9732,82.2004,81.8447,82.1213,187465.0
2024-12-03 10:05:00,83.15,83.16,82.99,83.08,16436.0,82.1411,82.151,81.983,82.072,16436.0
2024-12-03 10:10:00,83.06,83.16,83.0,83.11,53784.0,82.0522,82.151,81.9929,82.1016,53784.0
2024-12-03 10:15:00,83.11,83.14,83.01,83.06,59542.0,82.1016,82.1312,82.0028,82.0522,59542.0
2024-12-03 10:20:00,83.07,83.11,83.02,83.11,17973.0,82.0621,82.1016,82.0127,82.1016,17973.0
2024-12-03 10:25:00,83.09,83.23,83.04,83.16,53342.0,82.0818,82.2201,82.0324,82.151,53342.0
2024-12-03 10:30:00,83.16,83.21,83.05,83.1,71685.0,82.151,82.2004,82.0423,82.0917,71685.0
2024-12-03 10:35:00,83.11,83.19,83.06,83.09,34426.0,82.1016,82.1806,82.0522,82.0818,34426.0
2024-12-03 10:40:00,83.11,83.15,83.04,83.08,31562.0,82.1016,82.1411,82.0324,82.072,31562.0
2024-12-03 10:45:00,83.1,83.1,82.95,82.97,31031.0,82.0917,82.0917,81.9435,81.9633,31031.0
2024-12-03 10:50:00,82.96,83.01,82.94,82.94,46977.0,81.9534,82.0028,81.9337,81.9337,46977.0
2024-12-03 10:55:00,82.94,82.99,82.88,82.97,21264.0,81.9337,81.983,81.8744,81.9633,21264.0
2024-12-03 11:00:00,82.98,83.05,82.97,82.99,15979.0,81.9732,82.0423,81.9633,81.983,15979.0
2024-12-03 11:05:00,82.98,83.01,82.85,82.85,21745.0,81.9732,82.0028,81.8447,81.8447,21745.0
2024-12-03 11:10:00,82.85,82.88,82.77,82.78,8500.0,81.8447,81.8744,81.7657,81.7756,8500.0
2024-12-03 11:15:00,82.78,82.83,82.77,82.83,27249.0,81.7756,81.825,81.7657,81.825,27249.0
2024-12-03 11:20:00,82.82,82.86,82.74,82.75,48302.0,81.8151,81.8546,81.7361,81.746,48302.0
2024-12-03 11:25:00,82.75,82.88,82.75,82.86,18208.0,81.746,81.8744,81.746,81.8546,18208.0
2024-12-03 11:30:00,82.86,82.93,82.84,82.86,26424.0,81.8546,81.9238,81.8349,81.8546,26424.0
2024-12-03 11:35:00,82.87,82.88,82.81,82.81,14993.0,81.8645,81.8744,81.8052,81.8052,14993.0
2024-12-03 11:40:00,82.82,82.85,82.79,82.81,15832.0,81.8151,81.8447,81.7855,81.8052,15832.0
2024-12-03 11:45:00,82.81,82.92,82.81,82.92,6749.0,81.8052,81.9139,81.8052,81.9139,6749.0
2024-12-03 11:50:00,82.92,82.98,82.92,82.97,9525.0,81.9139,81.9732,81.9139,81.9633,9525.0
2024-12-03 11:55:00,82.95,82.98,82.87,82.91,9025.0,81.9435,81.9732,81.8645,81.904,9025.0
2024-12-03 12:00:00,82.91,82.95,82.88,82.92,41708.0,81.904,81.9435,81.8744,81.9139,41708.0
2024-12-03 12:05:00,82.91,82.99,82.88,82.99,10949.0,81.904,81.983,81.8744,81.983,10949.0
2024-12-03 12:10:00,82.99,83.1,82.99,83.06,7108.0,81.983,82.0917,81.983,82.0522,7108.0
2024-12-03 12:15:00,83.07,83.12,83.07,83.11,6973.0,82.0621,82.1115,82.0621,82.1016,6973.0
2024-12-03 12:20:00,83.11,83.14,83.08,83.13,18272.0,82.1016,82.1312,82.072,82.1213,18272.0
2024-12-03 12:25:00,83.15,83.2,83.14,83.17,5810.0,82.1411,82.1905,82.1312,82.1609,5810.0
2024-12-03 12:30:00,83.17,83.23,83.16,83.2,6132.0,82.1609,82.2201,82.151,82.1905,6132.0
2024-12-03 12:35:00,83.21,83.27,83.19,83.25,7720.0,82.2004,82.2596,82.1806,82.2399,7720.0
2024-12-03 12:40:00,83.24,83.28,83.22,83.28,8068.0,82.23,82.2695,82.2103,82.2695,8068.0
2024-12-03 12:45:00,83.26,83.33,83.25,83.32,11757.0,82.2498,82.3189,82.2399,82.309,11757.0
2024-12-03 12:50:00,83.31,83.33,83.3,83.33,3073.0,82.2992,82.3189,82.2893,82.3189,3073.0
2024-12-03 12:55:00,83.31,83.33,83.23,83.26,70813.0,82.2992,82.3189,82.2201,82.2498,70813.0
2024-12-03 13:00:00,83.25,83.32,83.17,83.31,99843.0,82.2399,82.309,82.1609,82.2992,99843.0
2024-12-03 13:05:00,83.32,83.37,83.31,83.35,30002.0,82.309,82.3584,82.2992,82.3387,30002.0
2024-12-03 13:10:00,83.35,83.35,83.3,83.3,48398.0,82.3387,82.3387,82.2893,82.2893,48398.0
2024-12-03 13:15:00,83.3,83.34,83.27,83.33,44547.0,82.2893,82.3288,82.2596,82.3189,44547.0
2024-12-03 13:20:00,83.33,83.33,83.23,83.23,7231.0,82.3189,82.3189,82.2201,82.2201,7231.0
2024-12-03 13:25:00,83.23,83.27,83.21,83.21,5492.0,82.2201,82.2596,82.2004,82.2004,5492.0
2024-12-03 13:30:00,83.21,83.24,83.17,83.17,3659.0,82.2004,82.23,82.1609,82.1609,3659.0
2024-12-03 13:35:00,83.16,83.18,83.14,83.16,9541.0,82.151,82.1707,82.1312,82.151,9541.0
2024-12-03 13:40:00,83.15,83.2,83.15,83.2,6344.0,82.1411,82.1905,82.1411,82.1905,6344.0
2024-12-03 13:45:00,83.2,83.22,83.16,83.22,13755.0,82.1905,82.2103,82.151,82.2103,13755.0
2024-12-03 13:50:00,83.22,83.23,83.19,83.2,16216.0,82.2103,82.2201,82.1806,82.1905,16216.0
2024-12-03 13:55:00,83.21,83.21,83.14,83.14,7408.0,82.2004,82.2004,82.1312,82.1312,7408.0
2024-12-03 14:00:00,83.15,83.15,83.09,83.13,13392.0,82.1411,82.1411,82.0818,82.1213,13392.0
2024-12-03 14:05:00,83.15,83.23,83.15,83.17,13761.0,82.1411,82.2201,82.1411,82.1609,13761.0
2024-12-03 14:10:00,83.17,83.19,83.12,83.14,6262.0,82.1609,82.1806,82.1115,82.1312,6262.0
2024-12-03 14:15:00,83.15,83.18,83.14,83.18,9949.0,82.1411,82.1707,82.1312,82.1707,9949.0
2024-12-03 14:20:00,83.18,83.21,83.18,83.21,8508.0,82.1707,82.2004,82.1707,82.2004,8508.0
2024-12-03 14:25:00,83.22,83.25,83.21,83.22,7350.0,82.2103,82.2399,82.2004,82.2103,7350.0
2024-12-03 14:30:00,83.23,83.27,83.23,83.26,25947.0,82.2201,82.2596,82.2201,82.2498,25947.0
2024-12-03 14:35:00,83.25,83.27,83.22,83.24,14570.0,82.2399,82.2596,82.2103,82.23,14570.0
2024-12-03 14:40:00,83.24,83.29,83.23,83.29,12578.0,82.23,82.2794,82.2201,82.2794,12578.0
2024-12-03 14:45:00,83.29,83.35,83.29,83.31,17828.0,82.2794,82.3387,82.2794,82.2992,17828.0
2024-12-03 14:50:00,83.31,83.33,83.29,83.32,15095.0,82.2992,82.3189,82.2794,82.309,15095.0
2024-12-03 14:55:00,83.32,83.33,83.28,83.32,9987.0,82.309,82.3189,82.2695,82.309,9987.0
2024-12-03 15:00:00,83.32,83.32,83.26,83.3,25044.0,82.309,82.309,82.2498,82.2893,25044.0
2024-12-03 15:05:00,83.3,83.31,83.26,83.26,16875.0,82.2893,82.2992,82.2498,82.2498,16875.0
2024-12-03 15:10:00,83.27,83.33,83.26,83.31,31149.0,82.2596,82.3189,82.2498,82.2992,31149.0
2024-12-03 15:15:00,83.31,83.31,83.23,83.25,26792.0,82.2992,82.2992,82.2201,82.2399,26792.0
2024-12-03 15:20:00,83.25,83.3,83.24,83.29,19397.0,82.2399,82.2893,82.23,82.2794,19397.0
2024-12-03 15:25:00,83.29,83.31,83.27,83.28,7239.0,82.2794,82.2992,82.2596,82.2695,7239.0
2024-12-03 15:30:00,83.28,83.3,83.22,83.25,22107.0,82.2695,82.2893,82.2103,82.2399,22107.0
2024-12-03 15:35:00,83.25,83.26,83.21,83.25,18181.0,82.2399,82.2498,82.2004,82.2399,18181.0
2024-12-03 15:40:00,83.26,83.29,83.17,83.17,57040.0,82.2498,82.2794,82.1609,82.1609,57040.0
2024-12-03 15:45:00,83.17,83.25,83.15,83.25,52914.0,82.1609,82.2399,82.1411,82.2399,52914.0
2024-12-03 15:50:00,83.25,83.3,83.21,83.29,82314.0,82.2399,82.2893,82.2004,82.2794,82314.0
2024-12-03 15:55:00,83.28,83.29,83.19,83.25,222743.0,82.2695,82.2794,82.1806,82.2399,222743.0
2024-12-04 09:30:00,83.08,83.2,82.65,83.0,132774.0,82.072,82.1905,81.6472,81.9929,132774.0
2024-12-04 09:35:00,83.04,83.11,82.93,83.11,57932.0,82.0324,82.1016,81.9238,82.1016,57932.0
2024-12-04 09:40:00,83.07,83.15,82.99,83.15,23727.0,82.0621,82.1411,81.983,82.1411,23727.0
2024-12-04 09:45:00,83.13,83.16,82.98,83.01,59079.0,82.1213,82.151,81.9732,82.0028,59079.0
2024-12-04 09:50:00,83.02,83.17,82.98,83.12,48365.0,82.0127,82.1609,81.9732,82.1115,48365.0
2024-12-04 09:55:00,83.14,83.2,83.12,83.2,72917.0,82.1312,82.1905,82.1115,82.1905,72917.0
2024-12-04 10:00:00,83.15,83.36,83.12,83.35,110623.0,82.1411,82.3486,82.1115,82.3387,110623.0
2024-12-04 10:05:00,83.33,83.38,83.19,83.37,17739.0,82.3189,82.3683,82.1806,82.3584,17739.0
2024-12-04 10:10:00,83.37,83.52,83.31,83.37,79985.0,82.3584,82.5066,82.2992,82.3584,79985.0
2024-12-04 10:15:00,83.35,83.39,83.28,83.34,8524.0,82.3387,82.3782,82.2695,82.3288,8524.0
2024-12-04 10:20:00,83.36,83.42,83.3,83.42,14373.0,82.3486,82.4078,82.2893,82.4078,14373.0
2024-12-04 10:25:00,83.42,83.53,83.41,83.47,5872.0,82.4078,82.5165,82.3979,82.4572,5872.0
2024-12-04 10:30:00,83.43,83.5,83.38,83.49,8897.0,82.4177,82.4869,82.3683,82.477,8897.0
2024-12-04 10:35:00,83.52,83.54,83.45,83.48,17083.0,82.5066,82.5264,82.4375,82.4671,17083.0
2024-12-04 10:40:00,83.48,83.52,83.41,83.47,13910.0,82.4671,82.5066,82.3979,82.4572,13910.0
2024-12-04 10:45:00,83.47,83.51,83.32,83.32,25294.0,82.4572,82.4967,82.309,82.309,25294.0
2024-12-04 10:50:00,83.34,83.4,83.31,83.38,20210.0,82.3288,82.3881,82.2992,82.3683,20210.0
2024-12-04 10:55:00,83.39,83.51,83.37,83.49,10484.0,82.3782,82.4967,82.3584,82.477,10484.0
2024-12-04 11:00:00,83.49,83.52,83.39,83.51,28440.0,82.477,82.5066,82.3782,82.4967,28440.0
2024-12-04 11:05:00,83.52,83.52,83.4,83.43,21850.0,82.5066,82.5066,82.3881,82.4177,21850.0
2024-12-04 11:10:00,83.42,83.49,83.4,83.47,15099.0,82.4078,82.477,82.3881,82.4572,15099.0
2024-12-04 11:15:00,83.52,83.59,83.51,83.56,16165.0,82.5066,82.5758,82.4967,82.5461,16165.0
2024-12-04 11:20:00,83.57,83.68,83.56,83.65,17687.0,82.556,82.6647,82.5461,82.635,17687.0
2024-12-04 11:25:00,83.66,83.77,83.66,83.75,11787.0,82.6449,82.7536,82.6449,82.7338,11787.0
2024-12-04 11:30:00,83.77,83.89,83.75,83.84,24160.0,82.7536,82.8721,82.7338,82.8227,24160.0
2024-12-04 11:35:00,83.85,83.9,83.83,83.9,17996.0,82.8326,82.882,82.8129,82.882,17996.0
2024-12-04 11:40:00,83.9,83.94,83.87,83.93,16768.0,82.882,82.9215,82.8524,82.9116,16768.0
2024-12-04 11:45:00,83.93,83.94,83.9,83.93,10937.0,82.9116,82.9215,82.882,82.9116,10937.0
2024-12-04 11:50:00,83.92,84.04,83.91,84.01,21033.0,82.9018,83.0203,82.8919,82.9907,21033.0
2024-12-04 11:55:00,84.02,84.06,83.97,83.98,20025.0,83.0005,83.0401,82.9512,82.961,20025.0
2024-12-04 12:00:00,83.98,83.99,83.95,83.98,28407.0,82.961,82.9709,82.9314,82.961,28407.0
2024-12-04 12:05:00,83.98,84.02,83.95,83.97,30073.0,82.961,83.0005,82.9314,82.9512,30073.0
2024-12-04 12:10:00,83.97,83.98,83.93,83.97,13086.0,82.9512,82.961,82.9116,82.9512,13086.0
2024-12-04 12:15:00,83.97,84.0,83.94,83.97,29408.0,82.9512,82.9808,82.9215,82.9512,29408.0
2024-12-04 12:20:00,83.97,84.04,83.91,83.92,34244.0,82.9512,83.0203,82.8919,82.9018,34244.0
2024-12-04 12:25:00,83.92,83.97,83.9,83.96,12153.0,82.9018,82.9512,82.882,82.9413,12153.0
2024-12-04 12:30:00,83.95,83.95,83.82,83.89,17344.0,82.9314,82.9314,82.803,82.8721,17344.0
2024-12-04 12:35:00,83.89,83.91,83.85,83.9,12732.0,82.8721,82.8919,82.8326,82.882,12732.0
2024-12-04 12:40:00,83.88,83.9,83.85,83.85,5347.0,82.8622,82.882,82.8326,82.8326,5347.0
2024-12-04 12:45:00,83.84,83.85,83.8,83.81,10908.0,82.8227,82.8326,82.7832,82.7931,10908.0
2024-12-04 12:50:00,83.81,83.84,83.79,83.83,32420.0,82.7931,82.8227,82.7733,82.8129,32420.0
2024-12-04 12:55:00,83.83,83.86,83.81,83.83,10625.0,82.8129,82.8425,82.7931,82.8129,10625.0
2024-12-04 13:00:00,83.84,83.84,83.66,83.67,18911.0,82.8227,82.8227,82.6449,82.6548,18911.0
2024-12-04 13:05:00,83.66,83.71,83.66,83.69,7239.0,82.6449,82.6943,82.6449,82.6746,7239.0
2024-12-04 13:10:00,83.69,83.73,83.64,83.64,11241.0,82.6746,82.7141,82.6252,82.6252,11241.0
2024-12-04 13:15:00,83.63,83.63,83.54,83.54,120585.0,82.6153,82.6153,82.5264,82.5264,120585.0
2024-12-04 13:20:00,83.54,83.61,83.49,83.51,24236.0,82.5264,82.5955,82.477,82.4967,24236.0
2024-12-04 13:25:00,83.52,83.52,83.46,83.49,28447.0,82.5066,82.5066,82.4473,82.477,28447.0
2024-12-04 13:30:00,83.47,83.47,83.34,83.41,38127.0,82.4572,82.4572,82.3288,82.3979,38127.0
2024-12-04 13:35:00,83.41,83.43,83.38,83.42,19173.0,82.3979,82.4177,82.3683,82.4078,19173.0
2024-12-04 13:40:00,83.41,83.45,83.4,83.45,7182.0,82.3979,82.4375,82.3881,82.4375,7182.0
2024-12-04 13:45:00,83.46,83.52,83.45,83.52,56091.0,82.4473,82.5066,82.4375,82.5066,56091.0
2024-12-04 13:50:00,83.51,83.51,83.48,83.51,7649.0,82.4967,82.4967,82.4671,82.4967,7649.0
2024-12-04 13:55:00,83.51,83.54,83.46,83.47,20869.0,82.4967,82.5264,82.4473,82.4572,20869.0
2024-12-04 14:00:00,83.45,83.53,83.44,83.47,10876.0,82.4375,82.5165,82.4276,82.4572,10876.0
2024-12-04 14:05:00,83.47,83.49,83.42,83.43,13683.0,82.4572,82.477,82.4078,82.4177,13683.0
2024-12-04 14:10:00,83.44,83.45,83.4,83.45,15599.0,82.4276,82.4375,82.3881,82.4375,15599.0
2024-12-04 14:15:00,83.44,83.5,83.42,83.5,11518.0,82.4276,82.4869,82.4078,82.4869,11518.0
2024-12-04 14:20:00,83.49,83.52,83.46,83.48,21517.0,82.477,82.5066,82.4473,82.4671,21517.0
2024-12-04 14:25:00,83.48,83.55,83.44,83.55,9506.0,82.4671,82.5362,82.4276,82.5362,9506.0
2024-12-04 14:30:00,83.54,83.54,83.48,83.52,12209.0,82.5264,82.5264,82.4671,82.5066,12209.0
2024-12-04 14:35:00,83.54,83.55,83.48,83.49,9023.0,82.5264,82.5362,82.4671,82.477,9023.0
2024-12-04 14:40:00,83.5,83.51,83.48,83.5,20353.0,82.4869,82.4967,82.4671,82.4869,20353.0
2024-12-04 14:45:00,83.5,83.52,83.48,83.5,50766.0,82.4869,82.5066,82.4671,82.4869,50766.0
2024-12-04 14:50:00,83.49,83.54,83.47,83.52,28839.0,82.477,82.5264,82.4572,82.5066,28839.0
2024-12-04 14:55:00,83.5,83.55,83.47,83.48,14554.0,82.4869,82.5362,82.4572,82.4671,14554.0
2024-12-04 15:00:00,83.48,83.53,83.47,83.5,20341.0,82.4671,82.5165,82.4572,82.4869,20341.0
2024-12-04 15:05:00,83.5,83.69,83.5,83.66,319670.0,82.4869,82.6746,82.4869,82.6449,319670.0
2024-12-04 15:10:00,83.65,83.76,83.65,83.67,65713.0,82.635,82.7437,82.635,82.6548,65713.0
2024-12-04 15:15:00,83.68,83.7,83.64,83.69,43478.0,82.6647,82.6844,82.6252,82.6746,43478.0
2024-12-04 15:20:00,83.69,83.83,83.68,83.78,188568.0,82.6746,82.8129,82.6647,82.7635,188568.0
2024-12-04 15:25:00,83.79,83.79,83.72,83.73,30289.0,82.7733,82.7733,82.7042,82.7141,30289.0
2024-12-04 15:30:00,83.73,83.78,83.72,83.75,28458.0,82.7141,82.7635,82.7042,82.7338,28458.0
2024-12-04 15:35:00,83.75,83.81,83.74,83.8,23040.0,82.7338,82.7931,82.7239,82.7832,23040.0
2024-12-04 15:40:00,83.8,83.82,83.73,83.73,49146.0,82.7832,82.803,82.7141,82.7141,49146.0
2024-12-04 15:45:00,83.77,83.93,83.77,83.93,48891.0,82.7536,82.9116,82.7536,82.9116,48891.0
2024-12-04 15:50:00,83.93,84.02,83.93,83.93,73824.0,82.9116,83.0005,82.9116,82.9116,73824.0
2024-12-04 15:55:00,83.93,83.95,83.87,83.94,301421.0,82.9116,82.9314,82.8524,82.9215,301421.0
2024-12-05 09:30:00,83.47,83.55,82.99,83.02,317942.0,82.4572,82.5362,81.983,82.0127,317942.0
2024-12-05 09:35:00,83.01,83.46,82.98,83.37,160302.0,82.0028,82.4473,81.9732,82.3584,160302.0
2024-12-05 09:40:00,83.39,83.53,83.18,83.22,27837.0,82.3782,82.5165,82.1707,82.2103,27837.0
2024-12-05 09:45:00,83.23,83.28,83.02,83.08,19317.0,82.2201,82.2695,82.0127,82.072,19317.0
2024-12-05 09:50:00,83.06,83.2,83.01,83.11,61436.0,82.0522,82.1905,82.0028,82.1016,61436.0
2024-12-05 09:55:00,83.12,83.33,83.12,83.32,77337.0,82.1115,82.3189,82.1115,82.309,77337.0
2024-12-05 10:00:00,83.29,83.49,83.27,83.41,42410.0,82.2794,82.477,82.2596,82.3979,42410.0
2024-12-05 10:05:00,83.43,83.48,83.23,83.23,18765.0,82.4177,82.4671,82.2201,82.2201,18765.0
2024-12-05 10:10:00,83.22,83.22,82.96,82.96,15365.0,82.2103,82.2103,81.9534,81.9534,15365.0
2024-12-05 10:15:00,82.97,82.97,82.82,82.82,23632.0,81.9633,81.9633,81.8151,81.8151,23632.0
2024-12-05 10:20:00,82.85,82.96,82.74,82.76,69352.0,81.8447,81.9534,81.7361,81.7558,69352.0
2024-12-05 10:25:00,82.76,82.86,82.7,82.72,131686.0,81.7558,81.8546,81.6966,81.7163,131686.0
2024-12-05 10:30:00,82.68,82.8,82.66,82.8,14110.0,81.6768,81.7953,81.657,81.7953,14110.0
2024-12-05 10:35:00,82.8,82.87,82.77,82.8,16838.0,81.7953,81.8645,81.7657,81.7953,16838.0
2024-12-05 10:40:00,82.81,82.9,82.79,82.86,24758.0,81.8052,81.8941,81.7855,81.8546,24758.0
2024-12-05 10:45:00,82.87,82.96,82.87,82.91,10968.0,81.8645,81.9534,81.8645,81.904,10968.0
2024-12-05 10:50:00,82.88,83.01,82.88,82.98,22994.0,81.8744,82.0028,81.8744,81.9732,22994.0
2024-12-05 10:55:00,82.96,82.96,82.87,82.87,13965.0,81.9534,81.9534,81.8645,81.8645,13965.0
2024-12-05 11:00:00,82.86,82.95,82.86,82.89,19726.0,81.8546,81.9435,81.8546,81.8843,19726.0
2024-12-05 11:05:00,82.89,82.95,82.87,82.95,11984.0,81.8843,81.9435,81.8645,81.9435,11984.0
2024-12-05 11:10:00,82.94,82.99,82.93,82.95,6177.0,81.9337,81.983,81.9238,81.9435,6177.0
2024-12-05 11:15:00,82.96,82.96,82.85,82.92,34703.0,81.9534,81.9534,81.8447,81.9139,34703.0
2024-12-05 11:20:00,82.9,82.93,82.86,82.91,4535.0,81.8941,81.9238,81.8546,81.904,4535.0
2024-12-05 11:25:00,82.91,82.99,82.91,82.97,10461.0,81.904,81.983,81.904,81.9633,10461.0
2024-12-05 11:30:00,82.95,82.99,82.92,82.95,17295.0,81.9435,81.983,81.9139,81.9435,17295.0
2024-12-05 11:35:00,82.89,82.91,82.86,82.9,8612.0,81.8843,81.904,81.8546,81.8941,8612.0
2024-12-05 11:40:00,82.91,82.93,82.85,82.91,6396.0,81.904,81.9238,81.8447,81.904,6396.0
2024-12-05 11:45:00,82.92,82.93,82.84,82.86,7439.0,81.9139,81.9238,81.8349,81.8546,7439.0
2024-12-05 11:50:00,82.86,82.88,82.82,82.84,6209.0,81.8546,81.8744,81.8151,81.8349,6209.0
2024-12-05 11:55:00,82.84,82.89,82.84,82.89,8000.0,81.8349,81.8843,81.8349,81.8843,8000.0
2024-12-05 12:00:00,82.91,82.95,82.89,82.91,7859.0,81.904,81.9435,81.8843,81.904,7859.0
2024-12-05 12:05:00,82.9,82.96,82.85,82.94,5341.0,81.8941,81.9534,81.8447,81.9337,5341.0
2024-12-05 12:10:00,82.95,82.96,82.88,82.9,3339.0,81.9435,81.9534,81.8744,81.8941,3339.0
2024-12-05 12:15:00,82.9,82.96,82.87,82.87,24865.0,81.8941,81.9534,81.8645,81.8645,24865.0
2024-12-05 12:20:00,82.88,82.9,82.87,82.9,13374.0,81.8744,81.8941,81.8645,81.8941,13374.0
2024-12-05 12:25:00,82.9,82.93,82.88,82.88,13008.0,81.8941,81.9238,81.8744,81.8744,13008.0
2024-12-05 12:30:00,82.89,82.91,82.81,82.81,38772.0,81.8843,81.904,81.8052,81.8052,38772.0
2024-12-05 12:35:00,82.8,82.85,82.76,82.82,13090.0,81.7953,81.8447,81.7558,81.8151,13090.0
2024-12-05 12:40:00,82.81,82.82,82.78,82.8,8506.0,81.8052,81.8151,81.7756,81.7953,8506.0
2024-12-05 12:45:00,82.8,82.86,82.77,82.82,26310.0,81.7953,81.8546,81.7657,81.8151,26310.0
2024-12-05 12:50:00,82.82,82.85,82.81,82.82,19141.0,81.8151,81.8447,81.8052,81.8151,19141.0
2024-12-05 12:55:00,82.81,82.84,82.8,82.82,7191.0,81.8052,81.8349,81.7953,81.8151,7191.0
2024-12-05 13:00:00,82.82,82.82,82.79,82.81,11300.0,81.8151,81.8151,81.7855,81.8052,11300.0
2024-12-05 13:05:00,82.82,82.82,82.76,82.77,13732.0,81.8151,81.8151,81.7558,81.7657,13732.0
2024-12-05 13:10:00,82.77,82.79,82.76,82.79,22583.0,81.7657,81.7855,81.7558,81.7855,22583.0
2024-12-05 13:15:00,82.78,82.79,82.73,82.74,10156.0,81.7756,81.7855,81.7262,81.7361,10156.0
2024-12-05 13:20:00,82.74,82.78,82.63,82.63,40444.0,81.7361,81.7756,81.6274,81.6274,40444.0
2024-12-05 13:25:00,82.64,82.73,82.62,82.7,29330.0,81.6373,81.7262,81.6175,81.6966,29330.0
2024-12-05 13:30:00,82.65,82.72,82.63,82.72,21983.0,81.6472,81.7163,81.6274,81.7163,21983.0
2024-12-05 13:35:00,82.71,82.76,82.7,82.74,13790.0,81.7064,81.7558,81.6966,81.7361,13790.0
2024-12-05 13:40:00,82.73,82.78,82.72,82.76,5486.0,81.7262,81.7756,81.7163,81.7558,5486.0
2024-12-05 13:45:00,82.77,82.99,82.77,82.97,71505.0,81.7657,81.983,81.7657,81.9633,71505.0
2024-12-05 13:50:00,82.96,83.01,82.88,82.97,98648.0,81.9534,82.0028,81.8744,81.9633,98648.0
2024-12-05 13:55:00,82.96,83.04,82.9,82.92,192030.0,81.9534,82.0324,81.8941,81.9139,192030.0
2024-12-05 14:00:00,82.92,82.92,82.79,82.84,20033.0,81.9139,81.9139,81.7855,81.8349,20033.0
2024-12-05 14:05:00,82.85,82.89,82.8,82.89,34331.0,81.8447,81.8843,81.7953,81.8843,34331.0
2024-12-05 14:10:00,82.89,82.97,82.88,82.97,14894.0,81.8843,81.9633,81.8744,81.9633,14894.0
2024-12-05 14:15:00,82.98,82.98,82.91,82.93,18678.0,81.9732,81.9732,81.904,81.9238,18678.0
2024-12-05 14:20:00,82.93,83.03,82.91,82.95,66683.0,81.9238,82.0226,81.904,81.9435,66683.0
2024-12-05 14:25:00,82.94,82.94,82.86,82.88,19054.0,81.9337,81.9337,81.8546,81.8744,19054.0
2024-12-05 14:30:00,82.87,82.91,82.86,82.88,22912.0,81.8645,81.904,81.8546,81.8744,22912.0
2024-12-05 14:35:00,82.88,82.99,82.88,82.98,18443.0,81.8744,81.983,81.8744,81.9732,18443.0
2024-12-05 14:40:00,83.0,83.0,82.93,82.95,14225.0,81.9929,81.9929,81.9238,81.9435,14225.0
2024-12-05 14:45:00,82.95,83.04,82.94,83.01,9372.0,81.9435,82.0324,81.9337,82.0028,9372.0
2024-12-05 14:50:00,83.02,83.03,82.97,83.01,8865.0,82.0127,82.0226,81.9633,82.0028,8865.0
2024-12-05 14:55:00,83.01,83.07,83.01,83.02,46232.0,82.0028,82.0621,82.0028,82.0127,46232.0
2024-12-05 15:00:00,83.01,83.01,82.9,82.98,153782.0,82.0028,82.0028,81.8941,81.9732,153782.0
2024-12-05 15:05:00,82.97,83.05,82.97,83.0,12930.0,81.9633,82.0423,81.9633,81.9929,12930.0
2024-12-05 15:10:00,83.0,83.02,82.94,82.95,80255.0,81.9929,82.0127,81.9337,81.9435,80255.0
2024-12-05 15:15:00,82.95,82.97,82.9,82.92,56565.0,81.9435,81.9633,81.8941,81.9139,56565.0
2024-12-05 15:20:00,82.92,82.98,82.87,82.95,71334.0,81.9139,81.9732,81.8645,81.9435,71334.0
2024-12-05 15:25:00,82.93,82.95,82.81,82.81,119221.0,81.9238,81.9435,81.8052,81.8052,119221.0
2024-12-05 15:30:00,82.81,82.86,82.8,82.84,81383.0,81.8052,81.8546,81.7953,81.8349,81383.0
2024-12-05 15:35:00,82.85,82.87,82.76,82.81,139825.0,81.8447,81.8645,81.7558,81.8052,139825.0
2024-12-05 15:40:00,82.81,82.81,82.69,82.71,99399.0,81.8052,81.8052,81.6867,81.7064,99399.0
2024-12-05 15:45:00,82.72,82.77,82.68,82.7,51953.0,81.7163,81.7657,81.6768,81.6966,51953.0
2024-12-05 15:50:00,82.71,82.78,82.65,82.65,231668.0,81.7064,81.7756,81.6472,81.6472,231668.0
2024-12-05 15:55:00,82.66,82.66,82.54,82.56,833355.0,81.657,81.657,81.5385,81.5583,833355.0
2024-12-06 09:30:00,83.71,83.85,83.33,83.63,465521.0,82.6943,82.8326,82.3189,82.6153,465521.0
2024-12-06 09:35:00,83.64,83.91,83.64,83.84,238712.0,82.6252,82.8919,82.6252,82.8227,238712.0
2024-12-06 09:40:00,83.86,84.01,83.62,83.62,185117.0,82.8425,82.9907,82.6054,82.6054,185117.0
2024-12-06 09:45:00,83.63,83.74,83.56,83.61,74675.0,82.6153,82.7239,82.5461,82.5955,74675.0
2024-12-06 09:50:00,83.6,83.8,83.56,83.75,111886.0,82.5856,82.7832,82.5461,82.7338,111886.0
2024-12-06 09:55:00,83.74,83.79,83.66,83.77,55190.0,82.7239,82.7733,82.6449,82.7536,55190.0
2024-12-06 10:00:00,83.76,83.95,83.66,83.91,104441.0,82.7437,82.9314,82.6449,82.8919,104441.0
2024-12-06 10:05:00,83.91,83.96,83.73,83.73,46633.0,82.8919,82.9413,82.7141,82.7141,46633.0
2024-12-06 10:10:00,83.72,83.81,83.57,83.66,53467.0,82.7042,82.7931,82.556,82.6449,53467.0
2024-12-06 10:15:00,83.68,83.68,83.47,83.5,34612.0,82.6647,82.6647,82.4572,82.4869,34612.0
2024-12-06 10:20:00,83.47,83.48,83.32,83.35,11868.0,82.4572,82.4671,82.309,82.3387,11868.0
2024-12-06 10:25:00,83.39,83.55,83.33,83.39,109434.0,82.3782,82.5362,82.3189,82.3782,109434.0
2024-12-06 10:30:00,83.41,83.47,83.33,83.36,82624.0,82.3979,82.4572,82.3189,82.3486,82624.0
2024-12-06 10:35:00,83.34,83.54,83.29,83.46,95055.0,82.3288,82.5264,82.2794,82.4473,95055.0
2024-12-06 10:40:00,83.45,83.52,83.41,83.44,55312.0,82.4375,82.5066,82.3979,82.4276,55312.0
2024-12-06 10:45:00,83.45,83.56,83.44,83.46,73586.0,82.4375,82.5461,82.4276,82.4473,73586.0
2024-12-06 10:50:00,83.45,83.56,83.45,83.51,16230.0,82.4375,82.5461,82.4375,82.4967,16230.0
2024-12-06 10:55:00,83.52,83.56,83.5,83.53,8530.0,82.5066,82.5461,82.4869,82.5165,8530.0
2024-12-06 11:00:00,83.51,83.51,83.35,83.37,55553.0,82.4967,82.4967,82.3387,82.3584,55553.0
2024-12-06 11:05:00,83.39,83.47,83.3,83.36,85858.0,82.3782,82.4572,82.2893,82.3486,85858.0
2024-12-06 11:10:00,83.37,83.46,83.33,83.44,42919.0,82.3584,82.4473,82.3189,82.4276,42919.0
2024-12-06 11:15:00,83.42,83.5,83.39,83.45,27123.0,82.4078,82.4869,82.3782,82.4375,27123.0
2024-12-06 11:20:00,83.45,83.51,83.38,83.38,72170.0,82.4375,82.4967,82.3683,82.3683,72170.0
2024-12-06 11:25:00,83.36,83.43,83.33,83.41,45156.0,82.3486,82.4177,82.3189,82.3979,45156.0
2024-12-06 11:30:00,83.39,83.46,83.34,83.37,19606.0,82.3782,82.4473,82.3288,82.3584,19606.0
2024-12-06 11:35:00,83.38,83.46,83.37,83.43,19666.0,82.3683,82.4473,82.3584,82.4177,19666.0
2024-12-06 11:40:00,83.42,83.48,83.4,83.43,20541.0,82.4078,82.4671,82.3881,82.4177,20541.0
2024-12-06 11:45:00,83.44,83.49,83.38,83.49,48185.0,82.4276,82.477,82.3683,82.477,48185.0
2024-12-06 11:50:00,83.49,83.63,83.49,83.62,10049.0,82.477,82.6153,82.477,82.6054,10049.0
2024-12-06 11:55:00,83.6,83.6,83.52,83.57,39469.0,82.5856,82.5856,82.5066,82.556,39469.0
2024-12-06 12:00:00,83.56,83.57,83.47,83.48,43389.0,82.5461,82.556,82.4572,82.4671,43389.0
2024-12-06 12:05:00,83.49,83.53,83.43,83.51,7965.0,82.477,82.5165,82.4177,82.4967,7965.0
2024-12-06 12:10:00,83.5,83.5,83.35,83.42,90314.0,82.4869,82.4869,82.3387,82.4078,90314.0
2024-12-06 12:15:00,83.42,83.46,83.39,83.39,86273.0,82.4078,82.4473,82.3782,82.3782,86273.0
2024-12-06 12:20:00,83.4,83.42,83.36,83.36,21728.0,82.3881,82.4078,82.3486,82.3486,21728.0
2024-12-06 12:25:00,83.36,83.42,83.34,83.34,27317.0,82.3486,82.4078,82.3288,82.3288,27317.0
2024-12-06 12:30:00,83.34,83.43,83.34,83.42,48048.0,82.3288,82.4177,82.3288,82.4078,48048.0
2024-12-06 12:35:00,83.42,83.45,83.35,83.37,40577.0,82.4078,82.4375,82.3387,82.3584,40577.0
2024-12-06 12:40:00,83.39,83.39,83.33,83.36,9410.0,82.3782,82.3782,82.3189,82.3486,9410.0
2024-12-06 12:45:00,83.35,83.35,83.28,83.32,18616.0,82.3387,82.3387,82.2695,82.309,18616.0
2024-12-06 12:50:00,83.31,83.37,83.3,83.33,58209.0,82.2992,82.3584,82.2893,82.3189,58209.0
2024-12-06 12:55:00,83.34,83.38,83.3,83.34,19854.0,82.3288,82.3683,82.2893,82.3288,19854.0
2024-12-06 13:00:00,83.35,83.42,83.33,83.41,12801.0,82.3387,82.4078,82.3189,82.3979,12801.0
2024-12-06 13:05:00,83.41,83.52,83.41,83.48,10129.0,82.3979,82.5066,82.3979,82.4671,10129.0
2024-12-06 13:10:00,83.47,83.52,83.42,83.46,80998.0,82.4572,82.5066,82.4078,82.4473,80998.0
2024-12-06 13:15:00,83.46,83.46,83.39,83.43,11254.0,82.4473,82.4473,82.3782,82.4177,11254.0
2024-12-06 13:20:00,83.44,83.51,83.44,83.45,36477.0,82.4276,82.4967,82.4276,82.4375,36477.0
2024-12-06 13:25:00,83.44,83.47,83.4,83.47,31886.0,82.4276,82.4572,82.3881,82.4572,31886.0
2024-12-06 13:30:00,83.45,83.51,83.44,83.45,47847.0,82.4375,82.4967,82.4276,82.4375,47847.0
2024-12-06 13:35:00,83.45,83.55,83.45,83.51,38180.0,82.4375,82.5362,82.4375,82.4967,38180.0
2024-12-06 13:40:00,83.51,83.51,83.46,83.46,6201.0,82.4967,82.4967,82.4473,82.4473,6201.0
2024-12-06 13:45:00,83.46,83.55,83.44,83.44,6278.0,82.4473,82.5362,82.4276,82.4276,6278.0
2024-12-06 13:50:00,83.45,83.45,83.39,83.43,9495.0,82.4375,82.4375,82.3782,82.4177,9495.0
2024-12-06 13:55:00,83.43,83.48,83.42,83.44,9429.0,82.4177,82.4671,82.4078,82.4276,9429.0
2024-12-06 14:00:00,83.43,83.46,83.43,83.46,7229.0,82.4177,82.4473,82.4177,82.4473,7229.0
2024-12-06 14:05:00,83.46,83.47,83.4,83.4,15031.0,82.4473,82.4572,82.3881,82.3881,15031.0
2024-12-06 14:10:00,83.4,83.41,83.35,83.38,40220.0,82.3881,82.3979,82.3387,82.3683,40220.0
2024-12-06 14:15:00,83.37,83.4,83.36,83.36,8761.0,82.3584,82.3881,82.3486,82.3486,8761.0
2024-12-06 14:20:00,83.35,83.41,83.34,83.37,8174.0,82.3387,82.3979,82.3288,82.3584,8174.0
2024-12-06 14:25:00,83.37,83.4,83.36,83.37,7734.0,82.3584,82.3881,82.3486,82.3584,7734.0
2024-12-06 14:30:00,83.37,83.37,83.32,83.32,6516.0,82.3584,82.3584,82.309,82.309,6516.0
2024-12-06 14:35:00,83.32,83.36,83.29,83.31,22744.0,82.309,82.3486,82.2794,82.2992,22744.0
2024-12-06 14:40:00,83.31,83.39,83.31,83.39,20877.0,82.2992,82.3782,82.2992,82.3782,20877.0
2024-12-06 14:45:00,83.4,83.47,83.39,83.44,39886.0,82.3881,82.4572,82.3782,82.4276,39886.0
2024-12-06 14:50:00,83.44,83.48,83.42,83.43,12008.0,82.4276,82.4671,82.4078,82.4177,12008.0
2024-12-06 14:55:00,83.43,83.48,83.41,83.42,19875.0,82.4177,82.4671,82.3979,82.4078,19875.0
2024-12-06 15:00:00,83.42,83.46,83.4,83.41,16606.0,82.4078,82.4473,82.3881,82.3979,16606.0
2024-12-06 15:05:00,83.42,83.47,83.42,83.43,12465.0,82.4078,82.4572,82.4078,82.4177,12465.0
2024-12-06 15:10:00,83.43,83.51,83.43,83.51,9641.0,82.4177,82.4967,82.4177,82.4967,9641.0
2024-12-06 15:15:00,83.52,83.54,83.45,83.45,67716.0,82.5066,82.5264,82.4375,82.4375,67716.0
2024-12-06 15:20:00,83.45,83.48,83.43,83.48,31834.0,82.4375,82.4671,82.4177,82.4671,31834.0
2024-12-06 15:25:00,83.48,83.51,83.43,83.43,46127.0,82.4671,82.4967,82.4177,82.4177,46127.0
2024-12-06 15:30:00,83.43,83.43,83.35,83.42,63498.0,82.4177,82.4177,82.3387,82.4078,63498.0
2024-12-06 15:35:00,83.43,83.51,83.43,83.49,105723.0,82.4177,82.4967,82.4177,82.477,105723.0
2024-12-06 15:40:00,83.49,83.52,83.48,83.5,57308.0,82.477,82.5066,82.4671,82.4869,57308.0
2024-12-06 15:45:00,83.5,83.62,83.5,83.58,126720.0,82.4869,82.6054,82.4869,82.5659,126720.0
2024-12-06 15:50:00,83.57,83.61,83.52,83.59,198721.0,82.556,82.5955,82.5066,82.5758,198721.0
2024-12-06 15:55:00,83.59,83.64,83.55,83.61,540138.0,82.5758,82.6252,82.5362,82.5955,540138.0
2024-12-09 09:30:00,84.17,84.26,84.08,84.15,117115.0,83.1487,83.2376,83.0598,83.129,117115.0
2024-12-09 09:35:00,84.17,84.22,83.99,83.99,34515.0,83.1487,83.1981,82.9709,82.9709,34515.0
2024-12-09 09:40:00,84.0,84.15,84.0,84.05,13558.0,82.9808,83.129,82.9808,83.0302,13558.0
2024-12-09 09:45:00,84.04,84.08,83.93,84.0,89888.0,83.0203,83.0598,82.9116,82.9808,89888.0
2024-12-09 09:50:00,84.01,84.08,83.98,84.01,54342.0,82.9907,83.0598,82.961,82.9907,54342.0
2024-12-09 09:55:00,84.01,84.18,83.95,84.18,25685.0,82.9907,83.1586,82.9314,83.1586,25685.0
2024-12-09 10:00:00,84.2,84.49,84.18,84.45,135700.0,83.1784,83.4648,83.1586,83.4253,135700.0
2024-12-09 10:05:00,84.45,84.57,84.44,84.44,23460.0,83.4253,83.5439,83.4155,83.4155,23460.0
2024-12-09 10:10:00,84.45,84.64,84.45,84.56,75035.0,83.4253,83.613,83.4253,83.534,75035.0
2024-12-09 10:15:00,84.55,84.58,84.47,84.58,84996.0,83.5241,83.5538,83.4451,83.5538,84996.0
2024-12-09 10:20:00,84.58,84.59,84.4,84.43,66614.0,83.5538,83.5636,83.3759,83.4056,66614.0
2024-12-09 10:25:00,84.43,84.47,84.31,84.32,59261.0,83.4056,83.4451,83.287,83.2969,59261.0
2024-12-09 10:30:00,84.32,84.44,84.3,84.38,25669.0,83.2969,83.4155,83.2771,83.3562,25669.0
2024-12-09 10:35:00,84.39,84.43,84.3,84.34,113255.0,83.3661,83.4056,83.2771,83.3167,113255.0
2024-12-09 10:40:00,84.36,84.43,84.3,84.39,91683.0,83.3364,83.4056,83.2771,83.3661,91683.0
2024-12-09 10:45:00,84.4,84.41,84.18,84.18,126611.0,83.3759,83.3858,83.1586,83.1586,126611.0
2024-12-09 10:50:00,84.17,84.27,84.09,84.15,37030.0,83.1487,83.2475,83.0697,83.129,37030.0
2024-12-09 10:55:00,84.16,84.22,84.1,84.12,80061.0,83.1388,83.1981,83.0796,83.0993,80061.0
2024-12-09 11:00:00,84.12,84.21,84.05,84.15,97396.0,83.0993,83.1882,83.0302,83.129,97396.0
2024-12-09 11:05:00,84.15,84.16,83.9,83.9,89084.0,83.129,83.1388,82.882,82.882,89084.0
2024-12-09 11:10:00,83.89,84.03,83.89,83.94,258777.0,82.8721,83.0104,82.8721,82.9215,258777.0
2024-12-09 11:15:00,83.93,84.04,83.89,83.99,60474.0,82.9116,83.0203,82.8721,82.9709,60474.0
2024-12-09 11:20:00,83.99,84.09,83.99,84.07,12300.0,82.9709,83.0697,82.9709,83.0499,12300.0
2024-12-09 11:25:00,84.09,84.15,84.01,84.15,33066.0,83.0697,83.129,82.9907,83.129,33066.0
2024-12-09 11:30:00,84.14,84.14,84.03,84.07,19349.0,83.1191,83.1191,83.0104,83.0499,19349.0
2024-12-09 11:35:00,84.06,84.11,84.03,84.11,23566.0,83.0401,83.0895,83.0104,83.0895,23566.0
2024-12-09 11:40:00,84.11,84.19,84.08,84.19,50037.0,83.0895,83.1685,83.0598,83.1685,50037.0
2024-12-09 11:45:00,84.19,84.38,84.19,84.35,151329.0,83.1685,83.3562,83.1685,83.3265,151329.0
2024-12-09 11:50:00,84.38,84.41,84.35,84.35,38182.0,83.3562,83.3858,83.3265,83.3265,38182.0
2024-12-09 11:55:00,84.37,84.38,84.25,84.26,70560.0,83.3463,83.3562,83.2278,83.2376,70560.0
2024-12-09 12:00:00,84.25,84.28,84.2,84.21,16940.0,83.2278,83.2574,83.1784,83.1882,16940.0
2024-12-09 12:05:00,84.2,84.23,84.19,84.19,7314.0,83.1784,83.208,83.1685,83.1685,7314.0
2024-12-09 12:10:00,84.19,84.21,84.1,84.12,52393.0,83.1685,83.1882,83.0796,83.0993,52393.0
2024-12-09 12:15:00,84.13,84.21,84.12,84.21,17810.0,83.1092,83.1882,83.0993,83.1882,17810.0
2024-12-09 12:20:00,84.21,84.21,84.12,84.16,13629.0,83.1882,83.1882,83.0993,83.1388,13629.0
2024-12-09 12:25:00,84.17,84.2,84.13,84.17,22466.0,83.1487,83.1784,83.1092,83.1487,22466.0
2024-12-09 12:30:00,84.16,84.23,84.14,84.16,22492.0,83.1388,83.208,83.1191,83.1388,22492.0
2024-12-09 12:35:00,84.17,84.24,84.16,84.23,18725.0,83.1487,83.2179,83.1388,83.208,18725.0
2024-12-09 12:40:00,84.23,84.29,84.23,84.26,19944.0,83.208,83.2673,83.208,83.2376,19944.0
2024-12-09 12:45:00,84.25,84.32,84.24,84.31,16627.0,83.2278,83.2969,83.2179,83.287,16627.0
2024-12-09 12:50:00,84.31,84.32,84.26,84.3,21457.0,83.287,83.2969,83.2376,83.2771,21457.0
2024-12-09 12:55:00,84.3,84.32,84.27,84.27,61857.0,83.2771,83.2969,83.2475,83.2475,61857.0
2024-12-09 13:00:00,84.27,84.28,84.16,84.18,43885.0,83.2475,83.2574,83.1388,83.1586,43885.0
2024-12-09 13:05:00,84.17,84.2,84.12,84.2,20299.0,83.1487,83.1784,83.0993,83.1784,20299.0
2024-12-09 13:10:00,84.19,84.24,84.14,84.14,13494.0,83.1685,83.2179,83.1191,83.1191,13494.0
2024-12-09 13:15:00,84.15,84.22,84.14,84.21,10299.0,83.129,83.1981,83.1191,83.1882,10299.0
2024-12-09 13:20:00,84.22,84.24,84.17,84.18,17656.0,83.1981,83.2179,83.1487,83.1586,17656.0
2024-12-09 13:25:00,84.19,84.21,84.11,84.16,20034.0,83.1685,83.1882,83.0895,83.1388,20034.0
2024-12-09 13:30:00,84.14,84.18,84.12,84.15,13561.0,83.1191,83.1586,83.0993,83.129,13561.0
2024-12-09 13:35:00,84.14,84.17,84.13,84.15,17213.0,83.1191,83.1487,83.1092,83.129,17213.0
2024-12-09 13:40:00,84.16,84.2,84.12,84.18,11895.0,83.1388,83.1784,83.0993,83.1586,11895.0
2024-12-09 13:45:00,84.18,84.18,84.13,84.14,10746.0,83.1586,83.1586,83.1092,83.1191,10746.0
2024-12-09 13:50:00,84.13,84.15,84.1,84.1,14851.0,83.1092,83.129,83.0796,83.0796,14851.0
2024-12-09 13:55:00,84.11,84.12,84.08,84.08,17166.0,83.0895,83.0993,83.0598,83.0598,17166.0
2024-12-09 14:00:00,84.09,84.09,83.97,84.02,14089.0,83.0697,83.0697,82.9512,83.0005,14089.0
2024-12-09 14:05:00,84.03,84.15,84.02,84.15,29325.0,83.0104,83.129,83.0005,83.129,29325.0
2024-12-09 14:10:00,84.15,84.16,84.1,84.1,10923.0,83.129,83.1388,83.0796,83.0796,10923.0
2024-12-09 14:15:00,84.09,84.09,84.05,84.07,12474.0,83.0697,83.0697,83.0302,83.0499,12474.0
2024-12-09 14:20:00,84.08,84.14,84.06,84.12,10347.0,83.0598,83.1191,83.0401,83.0993,10347.0
2024-12-09 14:25:00,84.11,84.13,84.07,84.08,14263.0,83.0895,83.1092,83.0499,83.0598,14263.0
2024-12-09 14:30:00,84.06,84.09,84.02,84.07,14421.0,83.0401,83.0697,83.0005,83.0499,14421.0
2024-12-09 14:35:00,84.06,84.1,84.03,84.06,17132.0,83.0401,83.0796,83.0104,83.0401,17132.0
2024-12-09 14:40:00,84.06,84.07,84.01,84.04,17058.0,83.0401,83.0499,82.9907,83.0203,17058.0
2024-12-09 14:45:00,84.04,84.05,84.0,84.03,8629.0,83.0203,83.0302,82.9808,83.0104,8629.0
2024-12-09 14:50:00,84.03,84.05,83.98,84.02,10970.0,83.0104,83.0302,82.961,83.0005,10970.0
2024-12-09 14:55:00,84.03,84.05,84.02,84.02,15721.0,83.0104,83.0302,83.0005,83.0005,15721.0
2024-12-09 15:00:00,84.03,84.04,83.94,83.95,18533.0,83.0104,83.0203,82.9215,82.9314,18533.0
2024-12-09 15:05:00,83.96,83.99,83.91,83.95,28582.0,82.9413,82.9709,82.8919,82.9314,28582.0
2024-12-09 15:10:00,83.95,83.96,83.9,83.9,15491.0,82.9314,82.9413,82.882,82.882,15491.0
2024-12-09 15:15:00,83.9,83.9,83.83,83.84,39200.0,82.882,82.882,82.8129,82.8227,39200.0
2024-12-09 15:20:00,83.84,83.84,83.74,83.78,13423.0,82.8227,82.8227,82.7239,82.7635,13423.0
2024-12-09 15:25:00,83.77,83.9,83.77,83.88,236377.0,82.7536,82.882,82.7536,82.8622,236377.0
2024-12-09 15:30:00,83.87,83.89,83.81,83.83,66527.0,82.8524,82.8721,82.7931,82.8129,66527.0
2024-12-09 15:35:00,83.83,83.87,83.79,83.84,85027.0,82.8129,82.8524,82.7733,82.8227,85027.0
2024-12-09 15:40:00,83.84,83.86,83.78,83.79,62624.0,82.8227,82.8425,82.7635,82.7733,62624.0
2024-12-09 15:45:00,83.79,83.79,83.66,83.69,113175.0,82.7733,82.7733,82.6449,82.6746,113175.0
2024-12-09 15:50:00,83.68,83.74,83.64,83.65,108176.0,82.6647,82.7239,82.6252,82.635,108176.0
2024-12-09 15:55:00,83.64,83.64,83.52,83.55,396638.0,82.6252,82.6252,82.5066,82.5362,396638.0
2024-12-10 09:30:00,83.56,83.64,83.33,83.39,74637.0,82.5461,82.6252,82.3189,82.3782,74637.0
2024-12-10 09:35:00,83.45,83.62,83.28,83.38,28713.0,82.4375,82.6054,82.2695,82.3683,28713.0
2024-12-10 09:40:00,83.36,83.36,83.08,83.25,64890.0,82.3486,82.3486,82.072,82.2399,64890.0
2024-12-10 09:45:00,83.23,83.32,83.13,83.32,167141.0,82.2201,82.309,82.1213,82.309,167141.0
2024-12-10 09:50:00,83.3,83.41,83.12,83.16,35174.0,82.2893,82.3979,82.1115,82.151,35174.0
2024-12-10 09:55:00,83.2,83.27,83.2,83.22,8037.0,82.1905,82.2596,82.1905,82.2103,8037.0
2024-12-10 10:00:00,83.26,83.31,83.15,83.31,19179.0,82.2498,82.2992,82.1411,82.2992,19179.0
2024-12-10 10:05:00,83.32,83.44,83.3,83.39,5833.0,82.309,82.4276,82.2893,82.3782,5833.0
2024-12-10 10:10:00,83.38,83.58,83.37,83.58,36335.0,82.3683,82.5659,82.3584,82.5659,36335.0
2024-12-10 10:15:00,83.62,83.74,83.59,83.59,21564.0,82.6054,82.7239,82.5758,82.5758,21564.0
2024-12-10 10:20:00,83.62,83.65,83.5,83.5,38052.0,82.6054,82.635,82.4869,82.4869,38052.0
2024-12-10 10:25:00,83.49,83.49,83.34,83.34,28846.0,82.477,82.477,82.3288,82.3288,28846.0
2024-12-10 10:30:00,83.35,83.54,83.28,83.51,61796.0,82.3387,82.5264,82.2695,82.4967,61796.0
2024-12-10 10:35:00,83.5,83.55,83.46,83.51,56112.0,82.4869,82.5362,82.4473,82.4967,56112.0
2024-12-10 10:40:00,83.51,83.67,83.47,83.67,58511.0,82.4967,82.6548,82.4572,82.6548,58511.0
2024-12-10 10:45:00,83.65,83.75,83.58,83.72,10670.0,82.635,82.7338,82.5659,82.7042,10670.0
2024-12-10 10:50:00,83.7,83.75,83.68,83.75,7215.0,82.6844,82.7338,82.6647,82.7338,7215.0
2024-12-10 10:55:00,83.75,83.86,83.74,83.85,18384.0,82.7338,82.8425,82.7239,82.8326,18384.0
2024-12-10 11:00:00,83.85,83.92,83.78,83.92,19600.0,82.8326,82.9018,82.7635,82.9018,19600.0
2024-12-10 11:05:00,83.93,83.94,83.84,83.88,41237.0,82.9116,82.9215,82.8227,82.8622,41237.0
2024-12-10 11:10:00,83.86,84.05,83.81,84.0,72071.0,82.8425,83.0302,82.7931,82.9808,72071.0
2024-12-10 11:15:00,84.02,84.02,83.95,83.96,22280.0,83.0005,83.0005,82.9314,82.9413,22280.0
2024-12-10 11:20:00,83.97,84.03,83.9,84.03,70943.0,82.9512,83.0104,82.882,83.0104,70943.0
2024-12-10 11:25:00,84.03,84.15,84.02,84.12,62830.0,83.0104,83.129,83.0005,83.0993,62830.0
2024-12-10 11:30:00,84.11,84.11,84.02,84.05,24850.0,83.0895,83.0895,83.0005,83.0302,24850.0
2024-12-10 11:35:00,84.06,84.08,83.99,83.99,47574.0,83.0401,83.0598,82.9709,82.9709,47574.0
2024-12-10 11:40:00,83.95,84.03,83.94,84.01,62425.0,82.9314,83.0104,82.9215,82.9907,62425.0
2024-12-10 11:45:00,84.02,84.04,83.98,84.0,15751.0,83.0005,83.0203,82.961,82.9808,15751.0
2024-12-10 11:50:00,84.0,84.03,83.96,83.97,16409.0,82.9808,83.0104,82.9413,82.9512,16409.0
2024-12-10 11:55:00,83.98,84.04,83.97,84.02,46602.0,82.961,83.0203,82.9512,83.0005,46602.0
2024-12-10 12:00:00,84.0,84.0,83.96,83.96,4672.0,82.9808,82.9808,82.9413,82.9413,4672.0
2024-12-10 12:05:00,83.97,84.0,83.96,83.98,5071.0,82.9512,82.9808,82.9413,82.961,5071.0
2024-12-10 12:10:00,83.99,84.04,83.99,84.02,7359.0,82.9709,83.0203,82.9709,83.0005,7359.0
2024-12-10 12:15:00,84.03,84.08,84.0,84.0,64225.0,83.0104,83.0598,82.9808,82.9808,64225.0
2024-12-10 12:20:00,83.99,84.01,83.91,83.95,5167.0,82.9709,82.9907,82.8919,82.9314,5167.0
2024-12-10 12:25:00,83.94,83.99,83.93,83.93,10003.0,82.9215,82.9709,82.9116,82.9116,10003.0
2024-12-10 12:30:00,83.92,84.27,83.92,84.21,225699.0,82.9018,83.2475,82.9018,83.1882,225699.0
2024-12-10 12:35:00,84.2,84.23,84.13,84.2,43634.0,83.1784,83.208,83.1092,83.1784,43634.0
2024-12-10 12:40:00,84.21,84.53,84.19,84.39,250757.0,83.1882,83.5044,83.1685,83.3661,250757.0
2024-12-10 12:45:00,84.36,84.4,84.31,84.37,33383.0,83.3364,83.3759,83.287,83.3463,33383.0
2024-12-10 12:50:00,84.36,84.42,84.28,84.31,33413.0,83.3364,83.3957,83.2574,83.287,33413.0
2024-12-10 12:55:00,84.31,84.35,84.29,84.33,20776.0,83.287,83.3265,83.2673,83.3068,20776.0
2024-12-10 13:00:00,84.31,84.35,84.25,84.3,36084.0,83.287,83.3265,83.2278,83.2771,36084.0
2024-12-10 13:05:00,84.3,84.34,84.24,84.24,18299.0,83.2771,83.3167,83.2179,83.2179,18299.0
2024-12-10 13:10:00,84.26,84.32,84.21,84.28,31304.0,83.2376,83.2969,83.1882,83.2574,31304.0
2024-12-10 13:15:00,84.28,84.33,84.26,84.26,5552.0,83.2574,83.3068,83.2376,83.2376,5552.0
2024-12-10 13:20:00,84.27,84.37,84.26,84.37,21954.0,83.2475,83.3463,83.2376,83.3463,21954.0
2024-12-10 13:25:00,84.38,84.41,84.34,84.34,30930.0,83.3562,83.3858,83.3167,83.3167,30930.0
2024-12-10 13:30:00,84.33,84.39,84.3,84.39,66790.0,83.3068,83.3661,83.2771,83.3661,66790.0
2024-12-10 13:35:00,84.39,84.41,84.35,84.35,15891.0,83.3661,83.3858,83.3265,83.3265,15891.0
2024-12-10 13:40:00,84.36,84.42,84.34,84.34,24006.0,83.3364,83.3957,83.3167,83.3167,24006.0
2024-12-10 13:45:00,84.35,84.38,84.3,84.34,6275.0,83.3265,83.3562,83.2771,83.3167,6275.0
2024-12-10 13:50:00,84.35,84.35,84.27,84.27,8868.0,83.3265,83.3265,83.2475,83.2475,8868.0
2024-12-10 13:55:00,84.26,84.27,84.21,84.27,77092.0,83.2376,83.2475,83.1882,83.2475,77092.0
2024-12-10 14:00:00,84.26,84.31,84.25,84.31,9486.0,83.2376,83.287,83.2278,83.287,9486.0
2024-12-10 14:05:00,84.29,84.29,84.22,84.22,9134.0,83.2673,83.2673,83.1981,83.1981,9134.0
2024-12-10 14:10:00,84.23,84.25,84.19,84.24,12183.0,83.208,83.2278,83.1685,83.2179,12183.0
2024-12-10 14:15:00,84.24,84.36,84.23,84.35,24040.0,83.2179,83.3364,83.208,83.3265,24040.0
2024-12-10 14:20:00,84.36,84.38,84.35,84.38,5256.0,83.3364,83.3562,83.3265,83.3562,5256.0
2024-12-10 14:25:00,84.39,84.41,84.38,84.39,20782.0,83.3661,83.3858,83.3562,83.3661,20782.0
2024-12-10 14:30:00,84.38,84.38,84.28,84.29,15440.0,83.3562,83.3562,83.2574,83.2673,15440.0
2024-12-10 14:35:00,84.28,84.33,84.27,84.32,12366.0,83.2574,83.3068,83.2475,83.2969,12366.0
2024-12-10 14:40:00,84.31,84.35,84.28,84.33,17245.0,83.287,83.3265,83.2574,83.3068,17245.0
2024-12-10 14:45:00,84.32,84.35,84.27,84.28,42219.0,83.2969,83.3265,83.2475,83.2574,42219.0
2024-12-10 14:50:00,84.29,84.31,84.18,84.19,25242.0,83.2673,83.287,83.1586,83.1685,25242.0
2024-12-10 14:55:00,84.2,84.2,84.11,84.16,73914.0,83.1784,83.1784,83.0895,83.1388,73914.0
2024-12-10 15:00:00,84.17,84.17,84.08,84.13,20380.0,83.1487,83.1487,83.0598,83.1092,20380.0
2024-12-10 15:05:00,84.13,84.14,84.04,84.06,42953.0,83.1092,83.1191,83.0203,83.0401,42953.0
2024-12-10 15:10:00,84.06,84.18,84.04,84.12,326226.0,83.0401,83.1586,83.0203,83.0993,326226.0
2024-12-10 15:15:00,84.1,84.1,84.01,84.02,79136.0,83.0796,83.0796,82.9907,83.0005,79136.0
2024-12-10 15:20:00,84.02,84.08,83.95,84.06,180527.0,83.0005,83.0598,82.9314,83.0401,180527.0
2024-12-10 15:25:00,84.06,84.07,83.92,83.98,210551.0,83.0401,83.0499,82.9018,82.961,210551.0
2024-12-10 15:30:00,83.97,83.97,83.87,83.97,123055.0,82.9512,82.9512,82.8524,82.9512,123055.0
2024-12-10 15:35:00,83.95,83.98,83.83,83.87,85052.0,82.9314,82.961,82.8129,82.8524,85052.0
2024-12-10 15:40:00,83.88,83.94,83.84,83.89,54107.0,82.8622,82.9215,82.8227,82.8721,54107.0
2024-12-10 15:45:00,83.9,83.93,83.82,83.86,94993.0,82.882,82.9116,82.803,82.8425,94993.0
2024-12-10 15:50:00,83.86,83.99,83.84,83.84,176707.0,82.8425,82.9709,82.8227,82.8227,176707.0
2024-12-10 15:55:00,83.83,83.97,83.83,83.96,359173.0,82.8129,82.9512,82.8129,82.9413,359173.0
2024-12-11 09:30:00,84.17,84.51,84.06,84.27,156691.0,83.1487,83.4846,83.0401,83.2475,156691.0
2024-12-11 09:35:00,84.26,84.39,84.15,84.23,50260.0,83.2376,83.3661,83.129,83.208,50260.0
2024-12-11 09:40:00,84.23,84.36,84.14,84.24,46994.0,83.208,83.3364,83.1191,83.2179,46994.0
2024-12-11 09:45:00,84.22,84.54,84.2,84.53,49277.0,83.1981,83.5142,83.1784,83.5044,49277.0
2024-12-11 09:50:00,84.54,84.57,84.31,84.32,39989.0,83.5142,83.5439,83.287,83.2969,39989.0
2024-12-11 09:55:00,84.33,84.4,84.26,84.26,20119.0,83.3068,83.3759,83.2376,83.2376,20119.0
2024-12-11 10:00:00,84.27,84.41,84.25,84.34,16066.0,83.2475,83.3858,83.2278,83.3167,16066.0
2024-12-11 10:05:00,84.34,84.38,84.28,84.36,23150.0,83.3167,83.3562,83.2574,83.3364,23150.0
2024-12-11 10:10:00,84.32,84.34,84.24,84.25,11546.0,83.2969,83.3167,83.2179,83.2278,11546.0
2024-12-11 10:15:00,84.26,84.35,84.17,84.35,39856.0,83.2376,83.3265,83.1487,83.3265,39856.0
2024-12-11 10:20:00,84.36,84.43,84.29,84.3,50935.0,83.3364,83.4056,83.2673,83.2771,50935.0
2024-12-11 10:25:00,84.31,84.35,84.25,84.34,38657.0,83.287,83.3265,83.2278,83.3167,38657.0
2024-12-11 10:30:00,84.32,84.43,84.26,84.27,59496.0,83.2969,83.4056,83.2376,83.2475,59496.0
2024-12-11 10:35:00,84.28,84.3,84.19,84.23,129317.0,83.2574,83.2771,83.1685,83.208,129317.0
2024-12-11 10:40:00,84.23,84.29,84.18,84.29,79093.0,83.208,83.2673,83.1586,83.2673,79093.0
2024-12-11 10:45:00,84.3,84.32,84.21,84.23,6738.0,83.2771,83.2969,83.1882,83.208,6738.0
2024-12-11 10:50:00,84.23,84.25,84.19,84.22,17208.0,83.208,83.2278,83.1685,83.1981,17208.0
2024-12-11 10:55:00,84.2,84.3,84.16,84.18,27200.0,83.1784,83.2771,83.1388,83.1586,27200.0
2024-12-11 11:00:00,84.19,84.21,84.12,84.18,20442.0,83.1685,83.1882,83.0993,83.1586,20442.0
2024-12-11 11:05:00,84.18,84.18,84.02,84.04,76806.0,83.1586,83.1586,83.0005,83.0203,76806.0
2024-12-11 11:10:00,84.04,84.08,84.0,84.08,49101.0,83.0203,83.0598,82.9808,83.0598,49101.0
2024-12-11 11:15:00,84.06,84.19,84.06,84.19,53630.0,83.0401,83.1685,83.0401,83.1685,53630.0
2024-12-11 11:20:00,84.18,84.33,84.17,84.27,56746.0,83.1586,83.3068,83.1487,83.2475,56746.0
2024-12-11 11:25:00,84.29,84.33,84.26,84.28,7432.0,83.2673,83.3068,83.2376,83.2574,7432.0
2024-12-11 11:30:00,84.28,84.33,84.23,84.26,7258.0,83.2574,83.3068,83.208,83.2376,7258.0
2024-12-11 11:35:00,84.29,84.42,84.29,84.42,4316.0,83.2673,83.3957,83.2673,83.3957,4316.0
2024-12-11 11:40:00,84.42,84.48,84.42,84.48,6154.0,83.3957,83.455,83.3957,83.455,6154.0
2024-12-11 11:45:00,84.51,84.55,84.49,84.51,33792.0,83.4846,83.5241,83.4648,83.4846,33792.0
2024-12-11 11:50:00,84.51,84.51,84.43,84.49,14212.0,83.4846,83.4846,83.4056,83.4648,14212.0
2024-12-11 11:55:00,84.49,84.55,84.46,84.55,11563.0,83.4648,83.5241,83.4352,83.5241,11563.0
2024-12-11 12:00:00,84.55,84.63,84.55,84.59,16515.0,83.5241,83.6031,83.5241,83.5636,16515.0
2024-12-11 12:05:00,84.59,84.61,84.5,84.6,70603.0,83.5636,83.5834,83.4747,83.5735,70603.0
2024-12-11 12:10:00,84.59,84.61,84.57,84.57,10888.0,83.5636,83.5834,83.5439,83.5439,10888.0
2024-12-11 12:15:00,84.57,84.59,84.5,84.51,16337.0,83.5439,83.5636,83.4747,83.4846,16337.0
2024-12-11 12:20:00,84.51,84.53,84.44,84.45,18062.0,83.4846,83.5044,83.4155,83.4253,18062.0
2024-12-11 12:25:00,84.45,84.47,84.43,84.44,12255.0,83.4253,83.4451,83.4056,83.4155,12255.0
2024-12-11 12:30:00,84.44,84.49,84.43,84.48,12901.0,83.4155,83.4648,83.4056,83.455,12901.0
2024-12-11 12:35:00,84.47,84.49,84.45,84.47,17719.0,83.4451,83.4648,83.4253,83.4451,17719.0
2024-12-11 12:40:00,84.48,84.53,84.48,84.5,45082.0,83.455,83.5044,83.455,83.4747,45082.0
2024-12-11 12:45:00,84.5,84.52,84.49,84.51,10425.0,83.4747,83.4945,83.4648,83.4846,10425.0
2024-12-11 12:50:00,84.53,84.53,84.47,84.51,14852.0,83.5044,83.5044,83.4451,83.4846,14852.0
2024-12-11 12:55:00,84.51,84.58,84.5,84.58,27448.0,83.4846,83.5538,83.4747,83.5538,27448.0
2024-12-11 13:00:00,84.58,84.67,84.58,84.66,17165.0,83.5538,83.6427,83.5538,83.6328,17165.0
2024-12-11 13:05:00,84.66,84.66,84.54,84.56,12355.0,83.6328,83.6328,83.5142,83.534,12355.0
2024-12-11 13:10:00,84.56,84.63,84.53,84.63,14763.0,83.534,83.6031,83.5044,83.6031,14763.0
2024-12-11 13:15:00,84.63,84.69,84.63,84.65,12924.0,83.6031,83.6624,83.6031,83.6229,12924.0
2024-12-11 13:20:00,84.64,84.68,84.62,84.64,14443.0,83.613,83.6525,83.5933,83.613,14443.0
2024-12-11 13:25:00,84.63,84.69,84.61,84.69,20953.0,83.6031,83.6624,83.5834,83.6624,20953.0
2024-12-11 13:30:00,84.69,84.71,84.61,84.61,20613.0,83.6624,83.6822,83.5834,83.5834,20613.0
2024-12-11 13:35:00,84.63,84.64,84.54,84.59,58128.0,83.6031,83.613,83.5142,83.5636,58128.0
2024-12-11 13:40:00,84.61,84.62,84.53,84.55,15386.0,83.5834,83.5933,83.5044,83.5241,15386.0
2024-12-11 13:45:00,84.55,84.58,84.54,84.56,13720.0,83.5241,83.5538,83.5142,83.534,13720.0
2024-12-11 13:50:00,84.56,84.58,84.5,84.51,43534.0,83.534,83.5538,83.4747,83.4846,43534.0
2024-12-11 13:55:00,84.51,84.52,84.48,84.49,32138.0,83.4846,83.4945,83.455,83.4648,32138.0
2024-12-11 14:00:00,84.49,84.6,84.48,84.54,28301.0,83.4648,83.5735,83.455,83.5142,28301.0
2024-12-11 14:05:00,84.53,84.56,84.48,84.5,10695.0,83.5044,83.534,83.455,83.4747,10695.0
2024-12-11 14:10:00,84.49,84.54,84.45,84.54,38640.0,83.4648,83.5142,83.4253,83.5142,38640.0
2024-12-11 14:15:00,84.54,84.55,84.48,84.48,43050.0,83.5142,83.5241,83.455,83.455,43050.0
2024-12-11 14:20:00,84.49,84.51,84.48,84.5,15437.0,83.4648,83.4846,83.455,83.4747,15437.0
2024-12-11 14:25:00,84.48,84.57,84.48,84.54,54176.0,83.455,83.5439,83.455,83.5142,54176.0
2024-12-11 14:30:00,84.52,84.55,84.48,84.55,30832.0,83.4945,83.5241,83.455,83.5241,30832.0
2024-12-11 14:35:00,84.56,84.57,84.53,84.55,14951.0,83.534,83.5439,83.5044,83.5241,14951.0
2024-12-11 14:40:00,84.54,84.57,84.52,84.54,26392.0,83.5142,83.5439,83.4945,83.5142,26392.0
2024-12-11 14:45:00,84.55,84.57,84.52,84.53,20771.0,83.5241,83.5439,83.4945,83.5044,20771.0
2024-12-11 14:50:00,84.53,84.63,84.53,84.63,38476.0,83.5044,83.6031,83.5044,83.6031,38476.0
2024-12-11 14:55:00,84.63,84.67,84.6,84.65,79590.0,83.6031,83.6427,83.5735,83.6229,79590.0
2024-12-11 15:00:00,84.65,84.66,84.58,84.59,60409.0,83.6229,83.6328,83.5538,83.5636,60409.0
2024-12-11 15:05:00,84.58,84.58,84.45,84.47,97143.0,83.5538,83.5538,83.4253,83.4451,97143.0
2024-12-11 15:10:00,84.46,84.49,84.45,84.49,42011.0,83.4352,83.4648,83.4253,83.4648,42011.0
2024-12-11 15:15:00,84.49,84.53,84.46,84.48,17657.0,83.4648,83.5044,83.4352,83.455,17657.0
2024-12-11 15:20:00,84.47,84.48,84.43,84.44,14028.0,83.4451,83.455,83.4056,83.4155,14028.0
2024-12-11 15:25:00,84.44,84.44,84.34,84.36,83718.0,83.4155,83.4155,83.3167,83.3364,83718.0
2024-12-11 15:30:00,84.35,84.35,84.28,84.29,189041.0,83.3265,83.3265,83.2574,83.2673,189041.0
2024-12-11 15:35:00,84.29,84.33,84.25,84.31,74993.0,83.2673,83.3068,83.2278,83.287,74993.0
2024-12-11 15:40:00,84.31,84.37,84.3,84.33,141339.0,83.287,83.3463,83.2771,83.3068,141339.0
2024-12-11 15:45:00,84.32,84.49,84.3,84.46,185053.0,83.2969,83.4648,83.2771,83.4352,185053.0
2024-12-11 15:50:00,84.46,84.47,84.37,84.38,176528.0,83.4352,83.4451,83.3463,83.3562,176528.0
2024-12-11 15:55:00,84.37,84.38,84.26,84.31,576569.0,83.3463,83.3562,83.2376,83.287,576569.0
2024-12-12 09:30:00,84.21,84.42,83.97,84.03,119579.0,83.1882,83.3957,82.9512,83.0104,119579.0
2024-12-12 09:35:00,84.03,84.08,83.94,84.02,66550.0,83.0104,83.0598,82.9215,83.0005,66550.0
2024-12-12 09:40:00,84.0,84.0,83.81,83.85,81031.0,82.9808,82.9808,82.7931,82.8326,81031.0
2024-12-12 09:45:00,83.87,84.0,83.86,83.93,62262.0,82.8524,82.9808,82.8425,82.9116,62262.0
2024-12-12 09:50:00,83.94,83.94,83.65,83.69,52992.0,82.9215,82.9215,82.635,82.6746,52992.0
2024-12-12 09:55:00,83.69,83.73,83.56,83.64,88267.0,82.6746,82.7141,82.5461,82.6252,88267.0
2024-12-12 10:00:00,83.66,83.68,83.51,83.62,145801.0,82.6449,82.6647,82.4967,82.6054,145801.0
2024-12-12 10:05:00,83.63,83.75,83.59,83.61,96742.0,82.6153,82.7338,82.5758,82.5955,96742.0
2024-12-12 10:10:00,83.63,83.65,83.52,83.61,44018.0,82.6153,82.635,82.5066,82.5955,44018.0
2024-12-12 10:15:00,83.6,83.78,83.56,83.76,93761.0,82.5856,82.7635,82.5461,82.7437,93761.0
2024-12-12 10:20:00,83.72,83.84,83.71,83.79,42042.0,82.7042,82.8227,82.6943,82.7733,42042.0
2024-12-12 10:25:00,83.77,83.77,83.64,83.69,45105.0,82.7536,82.7536,82.6252,82.6746,45105.0
2024-12-12 10:30:00,83.68,83.7,83.57,83.66,7871.0,82.6647,82.6844,82.556,82.6449,7871.0
2024-12-12 10:35:00,83.63,83.67,83.58,83.59,25821.0,82.6153,82.6548,82.5659,82.5758,25821.0
2024-12-12 10:40:00,83.58,83.58,83.45,83.48,48566.0,82.5659,82.5659,82.4375,82.4671,48566.0
2024-12-12 10:45:00,83.48,83.62,83.46,83.52,179321.0,82.4671,82.6054,82.4473,82.5066,179321.0
2024-12-12 10:50:00,83.53,83.57,83.47,83.57,29039.0,82.5165,82.556,82.4572,82.556,29039.0
2024-12-12 10:55:00,83.59,83.73,83.58,83.73,49058.0,82.5758,82.7141,82.5659,82.7141,49058.0
2024-12-12 11:00:00,83.69,83.71,83.61,83.64,84075.0,82.6746,82.6943,82.5955,82.6252,84075.0
2024-12-12 11:05:00,83.65,83.75,83.65,83.72,36507.0,82.635,82.7338,82.635,82.7042,36507.0
2024-12-12 11:10:00,83.71,83.73,83.68,83.72,18071.0,82.6943,82.7141,82.6647,82.7042,18071.0
2024-12-12 11:15:00,83.72,83.78,83.71,83.77,32932.0,82.7042,82.7635,82.6943,82.7536,32932.0
2024-12-12 11:20:00,83.77,83.77,83.71,83.75,26368.0,82.7536,82.7536,82.6943,82.7338,26368.0
2024-12-12 11:25:00,83.75,83.78,83.72,83.78,19626.0,82.7338,82.7635,82.7042,82.7635,19626.0
2024-12-12 11:30:00,83.78,83.79,83.74,83.78,9688.0,82.7635,82.7733,82.7239,82.7635,9688.0
2024-12-12 11:35:00,83.79,83.9,83.79,83.86,11865.0,82.7733,82.882,82.7733,82.8425,11865.0
2024-12-12 11:40:00,83.85,83.85,83.71,83.73,112476.0,82.8326,82.8326,82.6943,82.7141,112476.0
2024-12-12 11:45:00,83.73,83.74,83.64,83.74,25644.0,82.7141,82.7239,82.6252,82.7239,25644.0
2024-12-12 11:50:00,83.75,83.76,83.66,83.7,59175.0,82.7338,82.7437,82.6449,82.6844,59175.0
2024-12-12 11:55:00,83.7,83.7,83.64,83.65,16816.0,82.6844,82.6844,82.6252,82.635,16816.0
2024-12-12 12:00:00,83.65,83.72,83.63,83.72,12275.0,82.635,82.7042,82.6153,82.7042,12275.0
2024-12-12 12:05:00,83.72,83.76,83.7,83.76,8002.0,82.7042,82.7437,82.6844,82.7437,8002.0
2024-12-12 12:10:00,83.75,83.78,83.72,83.78,4328.0,82.7338,82.7635,82.7042,82.7635,4328.0
2024-12-12 12:15:00,83.79,83.89,83.79,83.86,8623.0,82.7733,82.8721,82.7733,82.8425,8623.0
2024-12-12 12:20:00,83.86,83.86,83.74,83.79,12941.0,82.8425,82.8425,82.7239,82.7733,12941.0
2024-12-12 12:25:00,83.78,83.85,83.78,83.84,9508.0,82.7635,82.8326,82.7635,82.8227,9508.0
2024-12-12 12:30:00,83.84,83.84,83.76,83.81,63139.0,82.8227,82.8227,82.7437,82.7931,63139.0
2024-12-12 12:35:00,83.81,83.82,83.75,83.78,6968.0,82.7931,82.803,82.7338,82.7635,6968.0
2024-12-12 12:40:00,83.77,83.77,83.7,83.72,39092.0,82.7536,82.7536,82.6844,82.7042,39092.0
2024-12-12 12:45:00,83.73,83.8,83.69,83.72,14107.0,82.7141,82.7832,82.6746,82.7042,14107.0
2024-12-12 12:50:00,83.72,83.77,83.72,83.77,4050.0,82.7042,82.7536,82.7042,82.7536,4050.0
2024-12-12 12:55:00,83.77,83.83,83.76,83.82,5426.0,82.7536,82.8129,82.7437,82.803,5426.0
2024-12-12 13:00:00,83.83,83.86,83.79,83.84,5962.0,82.8129,82.8425,82.7733,82.8227,5962.0
2024-12-12 13:05:00,83.82,83.89,83.8,83.89,4580.0,82.803,82.8721,82.7832,82.8721,4580.0
2024-12-12 13:10:00,83.89,83.9,83.8,83.85,39401.0,82.8721,82.882,82.7832,82.8326,39401.0
2024-12-12 13:15:00,83.85,83.91,83.83,83.89,6369.0,82.8326,82.8919,82.8129,82.8721,6369.0
2024-12-12 13:20:00,83.87,83.92,83.85,83.9,5440.0,82.8524,82.9018,82.8326,82.882,5440.0
2024-12-12 13:25:00,83.91,83.95,83.87,83.88,10440.0,82.8919,82.9314,82.8524,82.8622,10440.0
2024-12-12 13:30:00,83.87,83.87,83.82,83.84,38936.0,82.8524,82.8524,82.803,82.8227,38936.0
2024-12-12 13:35:00,83.83,83.85,83.79,83.81,43522.0,82.8129,82.8326,82.7733,82.7931,43522.0
2024-12-12 13:40:00,83.82,83.83,83.7,83.7,41607.0,82.803,82.8129,82.6844,82.6844,41607.0
2024-12-12 13:45:00,83.7,83.75,83.64,83.75,51395.0,82.6844,82.7338,82.6252,82.7338,51395.0
2024-12-12 13:50:00,83.77,83.78,83.73,83.76,14674.0,82.7536,82.7635,82.7141,82.7437,14674.0
2024-12-12 13:55:00,83.76,83.76,83.71,83.71,9008.0,82.7437,82.7437,82.6943,82.6943,9008.0
2024-12-12 14:00:00,83.7,83.76,83.68,83.74,21769.0,82.6844,82.7437,82.6647,82.7239,21769.0
2024-12-12 14:05:00,83.73,83.76,83.67,83.69,12643.0,82.7141,82.7437,82.6548,82.6746,12643.0
2024-12-12 14:10:00,83.7,83.7,83.58,83.61,18530.0,82.6844,82.6844,82.5659,82.5955,18530.0
2024-12-12 14:15:00,83.61,83.66,83.61,83.61,20506.0,82.5955,82.6449,82.5955,82.5955,20506.0
2024-12-12 14:20:00,83.6,83.62,83.56,83.59,23633.0,82.5856,82.6054,82.5461,82.5758,23633.0
2024-12-12 14:25:00,83.6,83.63,83.51,83.55,71780.0,82.5856,82.6153,82.4967,82.5362,71780.0
2024-12-12 14:30:00,83.56,83.59,83.53,83.56,57363.0,82.5461,82.5758,82.5165,82.5461,57363.0
2024-12-12 14:35:00,83.56,83.58,83.53,83.56,11461.0,82.5461,82.5659,82.5165,82.5461,11461.0
2024-12-12 14:40:00,83.56,83.59,83.54,83.59,8695.0,82.5461,82.5758,82.5264,82.5758,8695.0
2024-12-12 14:45:00,83.59,83.62,83.55,83.55,11952.0,82.5758,82.6054,82.5362,82.5362,11952.0
2024-12-12 14:50:00,83.55,83.58,83.51,83.58,9130.0,82.5362,82.5659,82.4967,82.5659,9130.0
2024-12-12 14:55:00,83.58,83.62,83.56,83.59,18937.0,82.5659,82.6054,82.5461,82.5758,18937.0
2024-12-12 15:00:00,83.57,83.61,83.49,83.51,32604.0,82.556,82.5955,82.477,82.4967,32604.0
2024-12-12 15:05:00,83.51,83.63,83.5,83.63,56441.0,82.4967,82.6153,82.4869,82.6153,56441.0
2024-12-12 15:10:00,83.63,83.63,83.57,83.59,82371.0,82.6153,82.6153,82.556,82.5758,82371.0
2024-12-12 15:15:00,83.59,83.63,83.55,83.62,27668.0,82.5758,82.6153,82.5362,82.6054,27668.0
2024-12-12 15:20:00,83.62,83.7,83.61,83.63,44020.0,82.6054,82.6844,82.5955,82.6153,44020.0
2024-12-12 15:25:00,83.64,83.67,83.62,83.63,14771.0,82.6252,82.6548,82.6054,82.6153,14771.0
2024-12-12 15:30:00,83.63,83.65,83.61,83.63,62936.0,82.6153,82.635,82.5955,82.6153,62936.0
2024-12-12 15:35:00,83.63,83.64,83.6,83.62,14044.0,82.6153,82.6252,82.5856,82.6054,14044.0
2024-12-12 15:40:00,83.62,83.62,83.54,83.55,30208.0,82.6054,82.6054,82.5264,82.5362,30208.0
2024-12-12 15:45:00,83.55,83.55,83.46,83.46,52432.0,82.5362,82.5362,82.4473,82.4473,52432.0
2024-12-12 15:50:00,83.47,83.6,83.47,83.52,54694.0,82.4572,82.5856,82.4572,82.5066,54694.0
2024-12-12 15:55:00,83.51,83.51,83.39,83.42,166073.0,82.4967,82.4967,82.3782,82.4078,166073.0
2024-12-13 09:30:00,83.72,83.72,83.25,83.4,116559.0,82.7042,82.7042,82.2399,82.3881,116559.0
2024-12-13 09:35:00,83.35,83.59,83.31,83.59,29778.0,82.3387,82.5758,82.2992,82.5758,29778.0
2024-12-13 09:40:00,83.59,83.62,83.49,83.51,92899.0,82.5758,82.6054,82.477,82.4967,92899.0
2024-12-13 09:45:00,83.52,83.57,83.38,83.53,43507.0,82.5066,82.556,82.3683,82.5165,43507.0
2024-12-13 09:50:00,83.54,83.57,83.32,83.38,20180.0,82.5264,82.556,82.309,82.3683,20180.0
2024-12-13 09:55:00,83.36,83.39,83.19,83.24,50261.0,82.3486,82.3782,82.1806,82.23,50261.0
2024-12-13 10:00:00,83.27,83.31,83.19,83.22,61154.0,82.2596,82.2992,82.1806,82.2103,61154.0
2024-12-13 10:05:00,83.23,83.42,83.23,83.33,42042.0,82.2201,82.4078,82.2201,82.3189,42042.0
2024-12-13 10:10:00,83.32,83.35,83.18,83.18,41398.0,82.309,82.3387,82.1707,82.1707,41398.0
2024-12-13 10:15:00,83.19,83.19,83.1,83.13,66144.0,82.1806,82.1806,82.0917,82.1213,66144.0
2024-12-13 10:20:00,83.12,83.13,82.94,82.97,126037.0,82.1115,82.1213,81.9337,81.9633,126037.0
2024-12-13 10:25:00,82.98,83.11,82.97,83.1,88496.0,81.9732,82.1016,81.9633,82.0917,88496.0
2024-12-13 10:30:00,83.1,83.13,82.94,82.95,73404.0,82.0917,82.1213,81.9337,81.9435,73404.0
2024-12-13 10:35:00,82.95,83.07,82.95,83.01,24622.0,81.9435,82.0621,81.9435,82.0028,24622.0
2024-12-13 10:40:00,83.04,83.04,82.83,82.86,73072.0,82.0324,82.0324,81.825,81.8546,73072.0
2024-12-13 10:45:00,82.87,82.99,82.87,82.93,44370.0,81.8645,81.983,81.8645,81.9238,44370.0
2024-12-13 10:50:00,82.93,82.94,82.86,82.92,30636.0,81.9238,81.9337,81.8546,81.9139,30636.0
2024-12-13 10:55:00,82.9,82.95,82.89,82.91,15113.0,81.8941,81.9435,81.8843,81.904,15113.0
2024-12-13 11:00:00,82.91,82.92,82.82,82.83,73132.0,81.904,81.9139,81.8151,81.825,73132.0
2024-12-13 11:05:00,82.83,82.94,82.8,82.93,23240.0,81.825,81.9337,81.7953,81.9238,23240.0
2024-12-13 11:10:00,82.94,82.95,82.87,82.89,9925.0,81.9337,81.9435,81.8645,81.8843,9925.0
2024-12-13 11:15:00,82.9,82.97,82.88,82.92,14805.0,81.8941,81.9633,81.8744,81.9139,14805.0
2024-12-13 11:20:00,82.91,83.06,82.91,83.06,5812.0,81.904,82.0522,81.904,82.0522,5812.0
2024-12-13 11:25:00,83.07,83.17,83.06,83.17,21592.0,82.0621,82.1609,82.0522,82.1609,21592.0
2024-12-13 11:30:00,83.18,83.27,83.15,83.24,62011.0,82.1707,82.2596,82.1411,82.23,62011.0
2024-12-13 11:35:00,83.25,83.3,83.25,83.28,14025.0,82.2399,82.2893,82.2399,82.2695,14025.0
2024-12-13 11:40:00,83.28,83.28,83.19,83.27,12191.0,82.2695,82.2695,82.1806,82.2596,12191.0
2024-12-13 11:45:00,83.23,83.29,83.19,83.24,5370.0,82.2201,82.2794,82.1806,82.23,5370.0
2024-12-13 11:50:00,83.25,83.28,83.2,83.2,5939.0,82.2399,82.2695,82.1905,82.1905,5939.0
2024-12-13 11:55:00,83.22,83.28,83.22,83.27,13627.0,82.2103,82.2695,82.2103,82.2596,13627.0
2024-12-13 12:00:00,83.24,83.24,83.1,83.1,100681.0,82.23,82.23,82.0917,82.0917,100681.0
2024-12-13 12:05:00,83.1,83.13,83.05,83.07,13506.0,82.0917,82.1213,82.0423,82.0621,13506.0
2024-12-13 12:10:00,83.08,83.13,82.93,82.95,49159.0,82.072,82.1213,81.9238,81.9435,49159.0
2024-12-13 12:15:00,82.94,82.98,82.93,82.95,46091.0,81.9337,81.9732,81.9238,81.9435,46091.0
2024-12-13 12:20:00,82.96,82.96,82.87,82.91,44644.0,81.9534,81.9534,81.8645,81.904,44644.0
2024-12-13 12:25:00,82.9,82.95,82.9,82.93,5644.0,81.8941,81.9435,81.8941,81.9238,5644.0
2024-12-13 12:30:00,82.92,82.97,82.91,82.94,9010.0,81.9139,81.9633,81.904,81.9337,9010.0
2024-12-13 12:35:00,82.95,82.96,82.8,82.84,78244.0,81.9435,81.9534,81.7953,81.8349,78244.0
2024-12-13 12:40:00,82.84,82.91,82.75,82.86,66922.0,81.8349,81.904,81.746,81.8546,66922.0
2024-12-13 12:45:00,82.85,82.85,82.72,82.79,94443.0,81.8447,81.8447,81.7163,81.7855,94443.0
2024-12-13 12:50:00,82.8,82.88,82.76,82.88,52058.0,81.7953,81.8744,81.7558,81.8744,52058.0
2024-12-13 12:55:00,82.87,82.88,82.79,82.79,7539.0,81.8645,81.8744,81.7855,81.7855,7539.0
2024-12-13 13:00:00,82.8,82.85,82.79,82.85,16344.0,81.7953,81.8447,81.7855,81.8447,16344.0
2024-12-13 13:05:00,82.84,82.84,82.68,82.75,115494.0,81.8349,81.8349,81.6768,81.746,115494.0
2024-12-13 13:10:00,82.76,82.83,82.76,82.81,16006.0,81.7558,81.825,81.7558,81.8052,16006.0
2024-12-13 13:15:00,82.79,82.89,82.79,82.89,16009.0,81.7855,81.8843,81.7855,81.8843,16009.0
2024-12-13 13:20:00,82.88,82.94,82.87,82.92,13637.0,81.8744,81.9337,81.8645,81.9139,13637.0
2024-12-13 13:25:00,82.93,82.99,82.9,82.91,83590.0,81.9238,81.983,81.8941,81.904,83590.0
2024-12-13 13:30:00,82.92,82.94,82.86,82.87,37070.0,81.9139,81.9337,81.8546,81.8645,37070.0
2024-12-13 13:35:00,82.87,82.87,82.84,82.85,29090.0,81.8645,81.8645,81.8349,81.8447,29090.0
2024-12-13 13:40:00,82.84,82.86,82.79,82.81,12266.0,81.8349,81.8546,81.7855,81.8052,12266.0
2024-12-13 13:45:00,82.81,82.87,82.79,82.8,48455.0,81.8052,81.8645,81.7855,81.7953,48455.0
2024-12-13 13:50:00,82.8,82.81,82.75,82.75,44015.0,81.7953,81.8052,81.746,81.746,44015.0
2024-12-13 13:55:00,82.75,82.77,82.71,82.73,22533.0,81.746,81.7657,81.7064,81.7262,22533.0
2024-12-13 14:00:00,82.73,82.78,82.72,82.76,12318.0,81.7262,81.7756,81.7163,81.7558,12318.0
2024-12-13 14:05:00,82.76,82.78,82.72,82.77,18521.0,81.7558,81.7756,81.7163,81.7657,18521.0
2024-12-13 14:10:00,82.77,82.8,82.76,82.78,14607.0,81.7657,81.7953,81.7558,81.7756,14607.0
2024-12-13 14:15:00,82.77,82.83,82.76,82.82,8278.0,81.7657,81.825,81.7558,81.8151,8278.0
2024-12-13 14:20:00,82.81,82.87,82.77,82.8,111008.0,81.8052,81.8645,81.7657,81.7953,111008.0
2024-12-13 14:25:00,82.79,82.83,82.78,82.82,40953.0,81.7855,81.825,81.7756,81.8151,40953.0
2024-12-13 14:30:00,82.82,82.93,82.81,82.89,155530.0,81.8151,81.9238,81.8052,81.8843,155530.0
2024-12-13 14:35:00,82.9,82.94,82.88,82.89,54289.0,81.8941,81.9337,81.8744,81.8843,54289.0
2024-12-13 14:40:00,82.9,82.97,82.86,82.91,74233.0,81.8941,81.9633,81.8546,81.904,74233.0
2024-12-13 14:45:00,82.92,82.93,82.85,82.86,15319.0,81.9139,81.9238,81.8447,81.8546,15319.0
2024-12-13 14:50:00,82.87,82.92,82.87,82.91,7510.0,81.8645,81.9139,81.8645,81.904,7510.0
2024-12-13 14:55:00,82.93,82.98,82.93,82.97,18651.0,81.9238,81.9732,81.9238,81.9633,18651.0
2024-12-13 15:00:00,82.97,83.01,82.93,82.97,40337.0,81.9633,82.0028,81.9238,81.9633,40337.0
2024-12-13 15:05:00,82.97,82.98,82.93,82.96,10769.0,81.9633,81.9732,81.9238,81.9534,10769.0
2024-12-13 15:10:00,82.96,83.01,82.96,82.97,19331.0,81.9534,82.0028,81.9534,81.9633,19331.0
2024-12-13 15:15:00,82.97,83.03,82.97,83.0,14801.0,81.9633,82.0226,81.9633,81.9929,14801.0
2024-12-13 15:20:00,83.01,83.06,82.98,83.06,13943.0,82.0028,82.0522,81.9732,82.0522,13943.0
2024-12-13 15:25:00,83.06,83.06,82.96,82.97,41852.0,82.0522,82.0522,81.9534,81.9633,41852.0
2024-12-13 15:30:00,82.98,83.06,82.96,83.06,24963.0,81.9732,82.0522,81.9534,82.0522,24963.0
2024-12-13 15:35:00,83.06,83.12,83.02,83.12,23382.0,82.0522,82.1115,82.0127,82.1115,23382.0
2024-12-13 15:40:00,83.12,83.16,83.1,83.11,77041.0,82.1115,82.151,82.0917,82.1016,77041.0
2024-12-13 15:45:00,83.1,83.14,83.08,83.13,34538.0,82.0917,82.1312,82.072,82.1213,34538.0
2024-12-13 15:50:00,83.15,83.27,83.15,83.19,175932.0,82.1411,82.2596,82.1411,82.1806,175932.0
2024-12-13 15:55:00,83.18,83.32,83.14,83.27,231292.0,82.1707,82.309,82.1312,82.2596,231292.0
2024-12-16 09:30:00,83.06,83.41,82.86,82.92,72823.0,82.0522,82.3979,81.8546,81.9139,72823.0
2024-12-16 09:35:00,82.93,83.24,82.93,83.17,245200.0,81.9238,82.23,81.9238,82.1609,245200.0
2024-12-16 09:40:00,83.12,83.43,83.11,83.26,60626.0,82.1115,82.4177,82.1016,82.2498,60626.0
2024-12-16 09:45:00,83.25,83.51,83.14,83.48,121956.0,82.2399,82.4967,82.1312,82.4671,121956.0
2024-12-16 09:50:00,83.48,83.66,83.47,83.64,87946.0,82.4671,82.6449,82.4572,82.6252,87946.0
2024-12-16 09:55:00,83.61,83.9,83.58,83.72,160700.0,82.5955,82.882,82.5659,82.7042,160700.0
2024-12-16 10:00:00,83.74,84.13,83.72,84.04,338414.0,82.7239,83.1092,82.7042,83.0203,338414.0
2024-12-16 10:05:00,84.03,84.08,83.92,84.0,78970.0,83.0104,83.0598,82.9018,82.9808,78970.0
2024-12-16 10:10:00,83.99,84.0,83.78,83.78,83489.0,82.9709,82.9808,82.7635,82.7635,83489.0
2024-12-16 10:15:00,83.79,83.92,83.74,83.86,151351.0,82.7733,82.9018,82.7239,82.8425,151351.0
2024-12-16 10:20:00,83.88,83.88,83.66,83.77,64652.0,82.8622,82.8622,82.6449,82.7536,64652.0
2024-12-16 10:25:00,83.76,84.0,83.75,83.94,75281.0,82.7437,82.9808,82.7338,82.9215,75281.0
2024-12-16 10:30:00,83.92,84.22,83.92,84.19,294834.0,82.9018,83.1981,82.9018,83.1685,294834.0
2024-12-16 10:35:00,84.15,84.34,84.09,84.21,152934.0,83.129,83.3167,83.0697,83.1882,152934.0
2024-12-16 10:40:00,84.22,84.27,84.14,84.17,51311.0,83.1981,83.2475,83.1191,83.1487,51311.0
2024-12-16 10:45:00,84.16,84.24,84.14,84.22,24483.0,83.1388,83.2179,83.1191,83.1981,24483.0
2024-12-16 10:50:00,84.25,84.26,84.21,84.22,14521.0,83.2278,83.2376,83.1882,83.1981,14521.0
2024-12-16 10:55:00,84.2,84.2,84.05,84.06,84277.0,83.1784,83.1784,83.0302,83.0401,84277.0
2024-12-16 11:00:00,84.07,84.08,83.81,83.88,177279.0,83.0499,83.0598,82.7931,82.8622,177279.0
2024-12-16 11:05:00,83.9,84.02,83.9,84.02,68050.0,82.882,83.0005,82.882,83.0005,68050.0
2024-12-16 11:10:00,84.01,84.03,83.96,84.03,6670.0,82.9907,83.0104,82.9413,83.0104,6670.0
2024-12-16 11:15:00,84.01,84.01,83.91,83.97,45127.0,82.9907,82.9907,82.8919,82.9512,45127.0
2024-12-16 11:20:00,83.99,83.99,83.85,83.87,34000.0,82.9709,82.9709,82.8326,82.8524,34000.0
2024-12-16 11:25:00,83.86,83.9,83.8,83.84,51992.0,82.8425,82.882,82.7832,82.8227,51992.0
2024-12-16 11:30:00,83.84,83.86,83.77,83.83,60996.0,82.8227,82.8425,82.7536,82.8129,60996.0
2024-12-16 11:35:00,83.82,83.86,83.81,83.83,5200.0,82.803,82.8425,82.7931,82.8129,5200.0
2024-12-16 11:40:00,83.84,83.9,83.82,83.88,59409.0,82.8227,82.882,82.803,82.8622,59409.0
2024-12-16 11:45:00,83.9,83.96,83.9,83.95,7700.0,82.882,82.9413,82.882,82.9314,7700.0
2024-12-16 11:50:00,83.95,84.01,83.91,83.98,4933.0,82.9314,82.9907,82.8919,82.961,4933.0
2024-12-16 11:55:00,83.98,84.01,83.96,83.97,3546.0,82.961,82.9907,82.9413,82.9512,3546.0
2024-12-16 12:00:00,83.98,84.04,83.96,83.97,9700.0,82.961,83.0203,82.9413,82.9512,9700.0
2024-12-16 12:05:00,83.95,84.03,83.94,84.03,28307.0,82.9314,83.0104,82.9215,83.0104,28307.0
2024-12-16 12:10:00,84.0,84.06,84.0,84.06,2516.0,82.9808,83.0401,82.9808,83.0401,2516.0
2024-12-16 12:15:00,84.09,84.1,84.07,84.08,4171.0,83.0697,83.0796,83.0499,83.0598,4171.0
2024-12-16 12:20:00,84.03,84.07,84.03,84.05,3741.0,83.0104,83.0499,83.0104,83.0302,3741.0
2024-12-16 12:25:00,84.05,84.09,84.01,84.02,2200.0,83.0302,83.0697,82.9907,83.0005,2200.0
2024-12-16 12:30:00,84.02,84.03,83.96,84.0,17398.0,83.0005,83.0104,82.9413,82.9808,17398.0
2024-12-16 12:35:00,83.99,84.03,83.93,84.02,6509.0,82.9709,83.0104,82.9116,83.0005,6509.0
2024-12-16 12:40:00,84.01,84.03,83.98,83.99,8109.0,82.9907,83.0104,82.961,82.9709,8109.0
2024-12-16 12:45:00,83.99,83.99,83.95,83.98,4376.0,82.9709,82.9709,82.9314,82.961,4376.0
2024-12-16 12:50:00,83.98,83.99,83.94,83.97,4151.0,82.961,82.9709,82.9215,82.9512,4151.0
2024-12-16 12:55:00,83.98,84.06,83.98,84.06,19448.0,82.961,83.0401,82.961,83.0401,19448.0
2024-12-16 13:00:00,84.05,84.05,83.95,84.01,6302.0,83.0302,83.0302,82.9314,82.9907,6302.0
2024-12-16 13:05:00,84.0,84.0,83.9,83.9,8238.0,82.9808,82.9808,82.882,82.882,8238.0
2024-12-16 13:10:00,83.91,83.92,83.87,83.89,14020.0,82.8919,82.9018,82.8524,82.8721,14020.0
2024-12-16 13:15:00,83.89,83.89,83.87,83.89,4644.0,82.8721,82.8721,82.8524,82.8721,4644.0
2024-12-16 13:20:00,83.9,83.93,83.89,83.92,43487.0,82.882,82.9116,82.8721,82.9018,43487.0
2024-12-16 13:25:00,83.92,83.92,83.83,83.83,9235.0,82.9018,82.9018,82.8129,82.8129,9235.0
2024-12-16 13:30:00,83.83,83.86,83.81,83.85,6250.0,82.8129,82.8425,82.7931,82.8326,6250.0
2024-12-16 13:35:00,83.86,83.87,83.81,83.81,7563.0,82.8425,82.8524,82.7931,82.7931,7563.0
2024-12-16 13:40:00,83.8,83.83,83.78,83.79,36186.0,82.7832,82.8129,82.7635,82.7733,36186.0
2024-12-16 13:45:00,83.78,83.8,83.77,83.79,3740.0,82.7635,82.7832,82.7536,82.7733,3740.0
2024-12-16 13:50:00,83.79,83.85,83.78,83.83,30883.0,82.7733,82.8326,82.7635,82.8129,30883.0
2024-12-16 13:55:00,83.84,83.89,83.82,83.82,102580.0,82.8227,82.8721,82.803,82.803,102580.0
2024-12-16 14:00:00,83.83,83.84,83.8,83.8,5888.0,82.8129,82.8227,82.7832,82.7832,5888.0
2024-12-16 14:05:00,83.79,83.89,83.79,83.88,36369.0,82.7733,82.8721,82.7733,82.8622,36369.0
2024-12-16 14:10:00,83.88,83.88,83.81,83.83,2015.0,82.8622,82.8622,82.7931,82.8129,2015.0
2024-12-16 14:15:00,83.86,83.9,83.83,83.83,14252.0,82.8425,82.882,82.8129,82.8129,14252.0
2024-12-16 14:20:00,83.83,83.83,83.79,83.81,10970.0,82.8129,82.8129,82.7733,82.7931,10970.0
2024-12-16 14:25:00,83.81,83.81,83.74,83.75,14167.0,82.7931,82.7931,82.7239,82.7338,14167.0
2024-12-16 14:30:00,83.75,83.75,83.69,83.71,15144.0,82.7338,82.7338,82.6746,82.6943,15144.0
2024-12-16 14:35:00,83.72,83.73,83.69,83.7,9567.0,82.7042,82.7141,82.6746,82.6844,9567.0
2024-12-16 14:40:00,83.71,83.79,83.69,83.77,67902.0,82.6943,82.7733,82.6746,82.7536,67902.0
2024-12-16 14:45:00,83.76,83.8,83.76,83.78,34174.0,82.7437,82.7832,82.7437,82.7635,34174.0
2024-12-16 14:50:00,83.79,83.84,83.76,83.84,16095.0,82.7733,82.8227,82.7437,82.8227,16095.0
2024-12-16 14:55:00,83.83,83.96,83.83,83.94,6483.0,82.8129,82.9413,82.8129,82.9215,6483.0
2024-12-16 15:00:00,83.93,83.93,83.86,83.87,5996.0,82.9116,82.9116,82.8425,82.8524,5996.0
2024-12-16 15:05:00,83.87,83.88,83.83,83.84,9985.0,82.8524,82.8622,82.8129,82.8227,9985.0
2024-12-16 15:10:00,83.85,83.86,83.81,83.83,5275.0,82.8326,82.8425,82.7931,82.8129,5275.0
2024-12-16 15:15:00,83.83,83.83,83.76,83.8,11024.0,82.8129,82.8129,82.7437,82.7832,11024.0
2024-12-16 15:20:00,83.77,83.79,83.75,83.76,19329.0,82.7536,82.7733,82.7338,82.7437,19329.0
2024-12-16 15:25:00,83.76,83.76,83.71,83.73,61727.0,82.7437,82.7437,82.6943,82.7141,61727.0
2024-12-16 15:30:00,83.72,83.75,83.61,83.64,98102.0,82.7042,82.7338,82.5955,82.6252,98102.0
2024-12-16 15:35:00,83.65,83.66,83.51,83.52,122915.0,82.635,82.6449,82.4967,82.5066,122915.0
2024-12-16 15:40:00,83.51,83.61,83.5,83.56,130922.0,82.4967,82.5955,82.4869,82.5461,130922.0
2024-12-16 15:45:00,83.56,83.65,83.54,83.64,94377.0,82.5461,82.635,82.5264,82.6252,94377.0
2024-12-16 15:50:00,83.64,83.64,83.53,83.62,123775.0,82.6252,82.6252,82.5165,82.6054,123775.0
2024-12-16 15:55:00,83.62,83.64,83.53,83.56,187907.0,82.6054,82.6252,82.5165,82.5461,187907.0
2024-12-17 09:30:00,83.29,83.57,83.05,83.45,119613.0,82.2794,82.556,82.0423,82.4375,119613.0
2024-12-17 09:35:00,83.44,83.62,83.37,83.4,49796.0,82.4276,82.6054,82.3584,82.3881,49796.0
2024-12-17 09:40:00,83.41,83.42,83.1,83.12,70140.0,82.3979,82.4078,82.0917,82.1115,70140.0
2024-12-17 09:45:00,83.1,83.1,82.98,83.05,90616.0,82.0917,82.0917,81.9732,82.0423,90616.0
2024-12-17 09:50:00,83.03,83.12,82.95,83.12,76567.0,82.0226,82.1115,81.9435,82.1115,76567.0
2024-12-17 09:55:00,83.12,83.26,83.05,83.11,66920.0,82.1115,82.2498,82.0423,82.1016,66920.0
2024-12-17 10:00:00,83.08,83.09,82.92,82.99,13489.0,82.072,82.0818,81.9139,81.983,13489.0
2024-12-17 10:05:00,82.98,82.98,82.8,82.88,108623.0,81.9732,81.9732,81.7953,81.8744,108623.0
2024-12-17 10:10:00,82.87,82.92,82.79,82.79,11275.0,81.8645,81.9139,81.7855,81.7855,11275.0
2024-12-17 10:15:00,82.79,82.94,82.78,82.87,39363.0,81.7855,81.9337,81.7756,81.8645,39363.0
2024-12-17 10:20:00,82.88,82.91,82.79,82.91,23835.0,81.8744,81.904,81.7855,81.904,23835.0
2024-12-17 10:25:00,82.89,82.89,82.73,82.79,89152.0,81.8843,81.8843,81.7262,81.7855,89152.0
2024-12-17 10:30:00,82.77,82.8,82.69,82.76,78930.0,81.7657,81.7953,81.6867,81.7558,78930.0
2024-12-17 10:35:00,82.77,82.88,82.71,82.87,82934.0,81.7657,81.8744,81.7064,81.8645,82934.0
2024-12-17 10:40:00,82.86,82.86,82.72,82.79,46119.0,81.8546,81.8546,81.7163,81.7855,46119.0
2024-12-17 10:45:00,82.79,82.88,82.7,82.7,91148.0,81.7855,81.8744,81.6966,81.6966,91148.0
2024-12-17 10:50:00,82.71,82.81,82.7,82.81,113020.0,81.7064,81.8052,81.6966,81.8052,113020.0
2024-12-17 10:55:00,82.8,82.89,82.8,82.87,61440.0,81.7953,81.8843,81.7953,81.8645,61440.0
2024-12-17 11:00:00,82.87,82.97,82.85,82.96,120579.0,81.8645,81.9633,81.8447,81.9534,120579.0
2024-12-17 11:05:00,82.95,83.09,82.94,83.04,96994.0,81.9435,82.0818,81.9337,82.0324,96994.0
2024-12-17 11:10:00,83.04,83.05,82.94,82.99,62463.0,82.0324,82.0423,81.9337,81.983,62463.0
2024-12-17 11:15:00,82.98,82.98,82.85,82.87,48160.0,81.9732,81.9732,81.8447,81.8645,48160.0
2024-12-17 11:20:00,82.88,82.9,82.78,82.8,7545.0,81.8744,81.8941,81.7756,81.7953,7545.0
2024-12-17 11:25:00,82.81,82.85,82.8,82.82,12341.0,81.8052,81.8447,81.7953,81.8151,12341.0
2024-12-17 11:30:00,82.82,82.87,82.79,82.8,41308.0,81.8151,81.8645,81.7855,81.7953,41308.0
2024-12-17 11:35:00,82.79,82.87,82.75,82.81,108032.0,81.7855,81.8645,81.746,81.8052,108032.0
2024-12-17 11:40:00,82.81,82.82,82.76,82.79,32744.0,81.8052,81.8151,81.7558,81.7855,32744.0
2024-12-17 11:45:00,82.79,82.83,82.76,82.81,49962.0,81.7855,81.825,81.7558,81.8052,49962.0
2024-12-17 11:50:00,82.81,82.94,82.81,82.89,103132.0,81.8052,81.9337,81.8052,81.8843,103132.0
2024-12-17 11:55:00,82.9,82.93,82.86,82.93,6702.0,81.8941,81.9238,81.8546,81.9238,6702.0
2024-12-17 12:00:00,82.95,82.96,82.78,82.8,47420.0,81.9435,81.9534,81.7756,81.7953,47420.0
2024-12-17 12:05:00,82.79,82.83,82.76,82.78,41047.0,81.7855,81.825,81.7558,81.7756,41047.0
2024-12-17 12:10:00,82.77,82.8,82.74,82.79,12830.0,81.7657,81.7953,81.7361,81.7855,12830.0
2024-12-17 12:15:00,82.8,82.92,82.79,82.88,40609.0,81.7953,81.9139,81.7855,81.8744,40609.0
2024-12-17 12:20:00,82.91,83.0,82.89,82.94,34862.0,81.904,81.9929,81.8843,81.9337,34862.0
2024-12-17 12:25:00,82.94,82.97,82.88,82.89,55654.0,81.9337,81.9633,81.8744,81.8843,55654.0
2024-12-17 12:30:00,82.87,82.91,82.82,82.91,9047.0,81.8645,81.904,81.8151,81.904,9047.0
2024-12-17 12:35:00,82.9,82.94,82.88,82.9,5903.0,81.8941,81.9337,81.8744,81.8941,5903.0
2024-12-17 12:40:00,82.91,82.95,82.88,82.91,6484.0,81.904,81.9435,81.8744,81.904,6484.0
2024-12-17 12:45:00,82.9,82.95,82.87,82.94,20955.0,81.8941,81.9435,81.8645,81.9337,20955.0
2024-12-17 12:50:00,82.95,82.99,82.93,82.99,8900.0,81.9435,81.983,81.9238,81.983,8900.0
2024-12-17 12:55:00,82.99,83.06,82.99,83.06,11341.0,81.983,82.0522,81.983,82.0522,11341.0
2024-12-17 13:00:00,83.05,83.12,83.01,83.1,27151.0,82.0423,82.1115,82.0028,82.0917,27151.0
2024-12-17 13:05:00,83.1,83.1,82.98,82.98,5705.0,82.0917,82.0917,81.9732,81.9732,5705.0
2024-12-17 13:10:00,82.99,83.02,82.98,83.01,9125.0,81.983,82.0127,81.9732,82.0028,9125.0
2024-12-17 13:15:00,83.02,83.04,82.99,83.01,11220.0,82.0127,82.0324,81.983,82.0028,11220.0
2024-12-17 13:20:00,83.0,83.0,82.94,82.96,5760.0,81.9929,81.9929,81.9337,81.9534,5760.0
2024-12-17 13:25:00,82.97,83.0,82.93,82.98,5300.0,81.9633,81.9929,81.9238,81.9732,5300.0
2024-12-17 13:30:00,82.98,82.98,82.91,82.96,17794.0,81.9732,81.9732,81.904,81.9534,17794.0
2024-12-17 13:35:00,82.96,83.01,82.94,82.98,21992.0,81.9534,82.0028,81.9337,81.9732,21992.0
2024-12-17 13:40:00,82.96,83.04,82.95,82.97,47870.0,81.9534,82.0324,81.9435,81.9633,47870.0
2024-12-17 13:45:00,82.98,83.07,82.98,83.01,30172.0,81.9732,82.0621,81.9732,82.0028,30172.0
2024-12-17 13:50:00,83.01,83.06,83.0,83.04,6716.0,82.0028,82.0522,81.9929,82.0324,6716.0
2024-12-17 13:55:00,83.03,83.13,83.02,83.11,32253.0,82.0226,82.1213,82.0127,82.1016,32253.0
2024-12-17 14:00:00,83.09,83.13,83.08,83.09,7040.0,82.0818,82.1213,82.072,82.0818,7040.0
2024-12-17 14:05:00,83.09,83.18,83.09,83.12,33495.0,82.0818,82.1707,82.0818,82.1115,33495.0
2024-12-17 14:10:00,83.12,83.17,83.08,83.16,46290.0,82.1115,82.1609,82.072,82.151,46290.0
2024-12-17 14:15:00,83.15,83.15,83.09,83.11,47285.0,82.1411,82.1411,82.0818,82.1016,47285.0
2024-12-17 14:20:00,83.12,83.12,83.03,83.07,73282.0,82.1115,82.1115,82.0226,82.0621,73282.0
2024-12-17 14:25:00,83.07,83.08,83.04,83.05,10013.0,82.0621,82.072,82.0324,82.0423,10013.0
2024-12-17 14:30:00,83.04,83.04,82.94,82.96,20323.0,82.0324,82.0324,81.9337,81.9534,20323.0
2024-12-17 14:35:00,82.96,82.96,82.92,82.95,9027.0,81.9534,81.9534,81.9139,81.9435,9027.0
2024-12-17 14:40:00,82.96,82.96,82.91,82.94,8085.0,81.9534,81.9534,81.904,81.9337,8085.0
2024-12-17 14:45:00,82.94,82.94,82.87,82.88,68222.0,81.9337,81.9337,81.8645,81.8744,68222.0
2024-12-17 14:50:00,82.88,82.89,82.83,82.87,35080.0,81.8744,81.8843,81.825,81.8645,35080.0
2024-12-17 14:55:00,82.87,82.89,82.85,82.87,12549.0,81.8645,81.8843,81.8447,81.8645,12549.0
2024-12-17 15:00:00,82.89,82.91,82.82,82.84,46491.0,81.8843,81.904,81.8151,81.8349,46491.0
2024-12-17 15:05:00,82.83,82.89,82.8,82.88,99403.0,81.825,81.8843,81.7953,81.8744,99403.0
2024-12-17 15:10:00,82.88,82.89,82.75,82.77,39414.0,81.8744,81.8843,81.746,81.7657,39414.0
2024-12-17 15:15:00,82.78,82.81,82.75,82.8,69606.0,81.7756,81.8052,81.746,81.7953,69606.0
2024-12-17 15:20:00,82.79,82.79,82.69,82.7,22745.0,81.7855,81.7855,81.6867,81.6966,22745.0
2024-12-17 15:25:00,82.72,82.75,82.7,82.73,20493.0,81.7163,81.746,81.6966,81.7262,20493.0
2024-12-17 15:30:00,82.73,82.76,82.69,82.73,55204.0,81.7262,81.7558,81.6867,81.7262,55204.0
2024-12-17 15:35:00,82.73,82.74,82.68,82.7,57988.0,81.7262,81.7361,81.6768,81.6966,57988.0
2024-12-17 15:40:00,82.7,82.8,82.7,82.8,158024.0,81.6966,81.7953,81.6966,81.7953,158024.0
2024-12-17 15:45:00,82.79,82.84,82.77,82.79,64170.0,81.7855,81.8349,81.7657,81.7855,64170.0
2024-12-17 15:50:00,82.8,82.94,82.78,82.86,186791.0,81.7953,81.9337,81.7756,81.8546,186791.0
2024-12-17 15:55:00,82.86,82.9,82.8,82.82,319054.0,81.8546,81.8941,81.7953,81.8151,319054.0
2024-12-18 09:30:00,83.16,83.44,82.92,83.35,126366.0,82.151,82.4276,81.9139,82.3387,126366.0
2024-12-18 09:35:00,83.36,83.44,83.15,83.17,93603.0,82.3486,82.4276,82.1411,82.1609,93603.0
2024-12-18 09:40:00,83.17,83.31,83.11,83.18,35098.0,82.1609,82.2992,82.1016,82.1707,35098.0
2024-12-18 09:45:00,83.15,83.29,83.1,83.27,13909.0,82.1411,82.2794,82.0917,82.2596,13909.0
2024-12-18 09:50:00,83.26,83.29,83.17,83.24,44825.0,82.2498,82.2794,82.1609,82.23,44825.0
2024-12-18 09:55:00,83.21,83.24,83.07,83.23,18541.0,82.2004,82.23,82.0621,82.2201,18541.0
2024-12-18 10:00:00,83.24,83.27,83.14,83.14,12914.0,82.23,82.2596,82.1312,82.1312,12914.0
2024-12-18 10:05:00,83.16,83.21,83.12,83.16,48802.0,82.151,82.2004,82.1115,82.151,48802.0
2024-12-18 10:10:00,83.16,83.22,83.1,83.12,61680.0,82.151,82.2103,82.0917,82.1115,61680.0
2024-12-18 10:15:00,83.12,83.17,83.06,83.16,9654.0,82.1115,82.1609,82.0522,82.151,9654.0
2024-12-18 10:20:00,83.18,83.27,83.17,83.27,1800.0,82.1707,82.2596,82.1609,82.2596,1800.0
2024-12-18 10:25:00,83.25,83.26,83.17,83.2,40531.0,82.2399,82.2498,82.1609,82.1905,40531.0
2024-12-18 10:30:00,83.2,83.34,83.2,83.34,70340.0,82.1905,82.3288,82.1905,82.3288,70340.0
2024-12-18 10:35:00,83.34,83.43,83.29,83.35,51203.0,82.3288,82.4177,82.2794,82.3387,51203.0
2024-12-18 10:40:00,83.34,83.37,83.3,83.32,31141.0,82.3288,82.3584,82.2893,82.309,31141.0
2024-12-18 10:45:00,83.34,83.36,83.31,83.34,12002.0,82.3288,82.3486,82.2992,82.3288,12002.0
2024-12-18 10:50:00,83.35,83.38,83.28,83.33,17134.0,82.3387,82.3683,82.2695,82.3189,17134.0
2024-12-18 10:55:00,83.34,83.39,83.32,83.35,63751.0,82.3288,82.3782,82.309,82.3387,63751.0
2024-12-18 11:00:00,83.33,83.35,83.25,83.26,11122.0,82.3189,82.3387,82.2399,82.2498,11122.0
2024-12-18 11:05:00,83.25,83.26,83.1,83.13,8008.0,82.2399,82.2498,82.0917,82.1213,8008.0
2024-12-18 11:10:00,83.14,83.14,83.09,83.09,5584.0,82.1312,82.1312,82.0818,82.0818,5584.0
2024-12-18 11:15:00,83.09,83.1,83.0,83.05,40175.0,82.0818,82.0917,81.9929,82.0423,40175.0
2024-12-18 11:20:00,83.03,83.14,83.01,83.14,36612.0,82.0226,82.1312,82.0028,82.1312,36612.0
2024-12-18 11:25:00,83.14,83.25,83.13,83.21,10246.0,82.1312,82.2399,82.1213,82.2004,10246.0
2024-12-18 11:30:00,83.22,83.24,83.13,83.21,94519.0,82.2103,82.23,82.1213,82.2004,94519.0
2024-12-18 11:35:00,83.22,83.24,83.19,83.2,31399.0,82.2103,82.23,82.1806,82.1905,31399.0
2024-12-18 11:40:00,83.19,83.19,83.13,83.18,14392.0,82.1806,82.1806,82.1213,82.1707,14392.0
2024-12-18 11:45:00,83.19,83.2,83.15,83.15,6881.0,82.1806,82.1905,82.1411,82.1411,6881.0
2024-12-18 11:50:00,83.18,83.18,83.13,83.14,8775.0,82.1707,82.1707,82.1213,82.1312,8775.0
2024-12-18 11:55:00,83.12,83.2,83.09,83.2,5787.0,82.1115,82.1905,82.0818,82.1905,5787.0
2024-12-18 12:00:00,83.21,83.22,83.16,83.22,4947.0,82.2004,82.2103,82.151,82.2103,4947.0
2024-12-18 12:05:00,83.22,83.22,83.16,83.16,3863.0,82.2103,82.2103,82.151,82.151,3863.0
2024-12-18 12:10:00,83.16,83.24,83.16,83.22,4568.0,82.151,82.23,82.151,82.2103,4568.0
2024-12-18 12:15:00,83.23,83.28,83.22,83.26,2173.0,82.2201,82.2695,82.2103,82.2498,2173.0
2024-12-18 12:20:00,83.26,83.31,83.22,83.26,18285.0,82.2498,82.2992,82.2103,82.2498,18285.0
2024-12-18 12:25:00,83.28,83.3,83.24,83.25,10392.0,82.2695,82.2893,82.23,82.2399,10392.0
2024-12-18 12:30:00,83.26,83.29,83.23,83.27,11276.0,82.2498,82.2794,82.2201,82.2596,11276.0
2024-12-18 12:35:00,83.29,83.3,83.24,83.25,11557.0,82.2794,82.2893,82.23,82.2399,11557.0
2024-12-18 12:40:00,83.24,83.28,83.23,83.27,6300.0,82.23,82.2695,82.2201,82.2596,6300.0
2024-12-18 12:45:00,83.26,83.26,83.18,83.25,8187.0,82.2498,82.2498,82.1707,82.2399,8187.0
2024-12-18 12:50:00,83.26,83.26,83.18,83.21,7837.0,82.2498,82.2498,82.1707,82.2004,7837.0
2024-12-18 12:55:00,83.21,83.23,83.2,83.21,6242.0,82.2004,82.2201,82.1905,82.2004,6242.0
2024-12-18 13:00:00,83.22,83.22,83.14,83.15,12432.0,82.2103,82.2103,82.1312,82.1411,12432.0
2024-12-18 13:05:00,83.17,83.2,83.14,83.19,47063.0,82.1609,82.1905,82.1312,82.1806,47063.0
2024-12-18 13:10:00,83.2,83.28,83.19,83.26,38499.0,82.1905,82.2695,82.1806,82.2498,38499.0
2024-12-18 13:15:00,83.26,83.28,83.23,83.23,11481.0,82.2498,82.2695,82.2201,82.2201,11481.0
2024-12-18 13:20:00,83.23,83.25,83.22,83.25,9946.0,82.2201,82.2399,82.2103,82.2399,9946.0
2024-12-18 13:25:00,83.25,83.29,83.24,83.26,12617.0,82.2399,82.2794,82.23,82.2498,12617.0
2024-12-18 13:30:00,83.25,83.33,83.24,83.31,16031.0,82.2399,82.3189,82.23,82.2992,16031.0
2024-12-18 13:35:00,83.31,83.33,83.29,83.32,11207.0,82.2992,82.3189,82.2794,82.309,11207.0
2024-12-18 13:40:00,83.32,83.32,83.26,83.29,9786.0,82.309,82.309,82.2498,82.2794,9786.0
2024-12-18 13:45:00,83.29,83.34,83.27,83.33,10514.0,82.2794,82.3288,82.2596,82.3189,10514.0
2024-12-18 13:50:00,83.33,83.41,83.33,83.41,6498.0,82.3189,82.3979,82.3189,82.3979,6498.0
2024-12-18 13:55:00,83.41,83.48,83.4,83.48,5924.0,82.3979,82.4671,82.3881,82.4671,5924.0
2024-12-18 14:00:00,83.46,83.54,83.08,83.12,180191.0,82.4473,82.5264,82.072,82.1115,180191.0
2024-12-18 14:05:00,83.06,83.06,82.62,82.62,89240.0,82.0522,82.0522,81.6175,81.6175,89240.0
2024-12-18 14:10:00,82.66,82.68,82.48,82.5,30449.0,81.657,81.6768,81.4792,81.499,30449.0
2024-12-18 14:15:00,82.51,82.57,82.37,82.42,17929.0,81.5089,81.5681,81.3706,81.42,17929.0
2024-12-18 14:20:00,82.44,82.6,82.43,82.51,174324.0,81.4397,81.5978,81.4298,81.5089,174324.0
2024-12-18 14:25:00,82.51,82.52,82.27,82.27,43326.0,81.5089,81.5187,81.2718,81.2718,43326.0
2024-12-18 14:30:00,82.26,82.63,82.2,82.44,123388.0,81.2619,81.6274,81.2026,81.4397,123388.0
2024-12-18 14:35:00,82.43,82.47,82.18,82.22,53937.0,81.4298,81.4694,81.1829,81.2224,53937.0
2024-12-18 14:40:00,82.2,82.33,81.99,82.04,114914.0,81.2026,81.3311,80.9952,81.0446,114914.0
2024-12-18 14:45:00,82.02,82.04,81.75,81.94,145407.0,81.0248,81.0446,80.7581,80.9458,145407.0
2024-12-18 14:50:00,81.96,82.04,81.81,81.83,163980.0,80.9655,81.0446,80.8174,80.8371,163980.0
2024-12-18 14:55:00,81.73,81.81,81.48,81.53,109602.0,80.7383,80.8174,80.4914,80.5408,109602.0
2024-12-18 15:00:00,81.58,81.67,81.36,81.36,175747.0,80.5902,80.6791,80.3728,80.3728,175747.0
2024-12-18 15:05:00,81.39,81.65,81.37,81.55,201230.0,80.4025,80.6593,80.3827,80.5605,201230.0
2024-12-18 15:10:00,81.56,81.56,81.3,81.39,244863.0,80.5704,80.5704,80.3136,80.4025,244863.0
2024-12-18 15:15:00,81.39,81.43,81.22,81.24,69767.0,80.4025,80.442,80.2345,80.2543,69767.0
2024-12-18 15:20:00,81.25,81.56,81.22,81.43,180466.0,80.2642,80.5704,80.2345,80.442,180466.0
2024-12-18 15:25:00,81.44,81.44,81.04,81.08,42604.0,80.4519,80.4519,80.0567,80.0962,42604.0
2024-12-18 15:30:00,81.1,81.19,81.03,81.11,215676.0,80.116,80.2049,80.0468,80.1259,215676.0
2024-12-18 15:35:00,81.11,81.11,80.69,80.69,251669.0,80.1259,80.1259,79.711,79.711,251669.0
2024-12-18 15:40:00,80.7,80.7,80.13,80.13,247844.0,79.7208,79.7208,79.1577,79.1577,247844.0
2024-12-18 15:45:00,80.14,80.65,80.05,80.65,538590.0,79.1676,79.6714,79.0787,79.6714,538590.0
2024-12-18 15:50:00,80.62,80.79,80.55,80.72,431121.0,79.6418,79.8097,79.5727,79.7406,431121.0
2024-12-18 15:55:00,80.71,80.71,80.34,80.41,339921.0,79.7307,79.7307,79.3652,79.4343,339921.0
2024-12-19 09:30:00,81.33,81.7,81.22,81.69,206322.0,80.3432,80.7087,80.2345,80.6988,206322.0
2024-12-19 09:35:00,81.71,81.73,81.4,81.42,122109.0,80.7186,80.7383,80.4123,80.4321,122109.0
2024-12-19 09:40:00,81.42,81.59,81.19,81.19,60560.0,80.4321,80.6,80.2049,80.2049,60560.0
2024-12-19 09:45:00,81.19,81.31,80.98,80.98,145976.0,80.2049,80.3234,79.9974,79.9974,145976.0
2024-12-19 09:50:00,81.0,81.02,80.85,80.89,57044.0,80.0172,80.0369,79.869,79.9085,57044.0
2024-12-19 09:55:00,80.87,80.94,80.83,80.88,7442.0,79.8888,79.9579,79.8493,79.8986,7442.0
2024-12-19 10:00:00,80.88,80.88,80.52,80.56,56451.0,79.8986,79.8986,79.543,79.5825,56451.0
2024-12-19 10:05:00,80.58,80.67,80.51,80.56,112793.0,79.6023,79.6912,79.5331,79.5825,112793.0
2024-12-19 10:10:00,80.58,80.86,80.58,80.76,43826.0,79.6023,79.8789,79.6023,79.7801,43826.0
2024-12-19 10:15:00,80.76,80.76,80.63,80.64,75799.0,79.7801,79.7801,79.6517,79.6616,75799.0
2024-12-19 10:20:00,80.62,80.66,80.44,80.5,62454.0,79.6418,79.6813,79.464,79.5233,62454.0
2024-12-19 10:25:00,80.46,80.48,80.21,80.23,97689.0,79.4837,79.5035,79.2368,79.2565,97689.0
2024-12-19 10:30:00,80.25,80.35,80.12,80.18,63854.0,79.2763,79.3751,79.1479,79.2071,63854.0
2024-12-19 10:35:00,80.2,80.31,80.14,80.28,38744.0,79.2269,79.3356,79.1676,79.3059,38744.0
2024-12-19 10:40:00,80.23,80.4,80.08,80.31,25716.0,79.2565,79.4245,79.1084,79.3356,25716.0
2024-12-19 10:45:00,80.32,80.32,80.09,80.29,30514.0,79.3454,79.3454,79.1182,79.3158,30514.0
2024-12-19 10:50:00,80.27,80.32,80.17,80.2,75231.0,79.296,79.3454,79.1973,79.2269,75231.0
2024-12-19 10:55:00,80.19,80.28,80.11,80.25,34393.0,79.217,79.3059,79.138,79.2763,34393.0
2024-12-19 11:00:00,80.24,80.26,80.02,80.02,115079.0,79.2664,79.2862,79.0491,79.0491,115079.0
2024-12-19 11:05:00,80.03,80.06,79.97,79.98,47548.0,79.059,79.0886,78.9997,79.0096,47548.0
2024-12-19 11:10:00,79.99,80.04,79.95,79.97,99775.0,79.0194,79.0688,78.9799,78.9997,99775.0
2024-12-19 11:15:00,79.97,80.24,79.97,80.19,109541.0,78.9997,79.2664,78.9997,79.217,109541.0
2024-12-19 11:20:00,80.19,80.44,80.18,80.42,104613.0,79.217,79.464,79.2071,79.4442,104613.0
2024-12-19 11:25:00,80.42,80.61,80.41,80.54,230473.0,79.4442,79.6319,79.4343,79.5628,230473.0
2024-12-19 11:30:00,80.53,80.7,80.51,80.61,119931.0,79.5529,79.7208,79.5331,79.6319,119931.0
2024-12-19 11:35:00,80.58,80.65,80.46,80.53,98290.0,79.6023,79.6714,79.4837,79.5529,98290.0
2024-12-19 11:40:00,80.52,80.54,80.4,80.52,58112.0,79.543,79.5628,79.4245,79.543,58112.0
2024-12-19 11:45:00,80.51,80.6,80.49,80.56,28871.0,79.5331,79.622,79.5134,79.5825,28871.0
2024-12-19 11:50:00,80.56,80.56,80.32,80.32,113150.0,79.5825,79.5825,79.3454,79.3454,113150.0
2024-12-19 11:55:00,80.33,80.36,80.28,80.32,68996.0,79.3553,79.385,79.3059,79.3454,68996.0
2024-12-19 12:00:00,80.33,80.47,80.31,80.45,20505.0,79.3553,79.4936,79.3356,79.4739,20505.0
2024-12-19 12:05:00,80.45,80.49,80.39,80.48,229028.0,79.4739,79.5134,79.4146,79.5035,229028.0
2024-12-19 12:10:00,80.48,80.5,80.41,80.47,117214.0,79.5035,79.5233,79.4343,79.4936,117214.0
2024-12-19 12:15:00,80.47,80.47,80.32,80.4,38673.0,79.4936,79.4936,79.3454,79.4245,38673.0
2024-12-19 12:20:00,80.41,80.41,80.27,80.31,13713.0,79.4343,79.4343,79.296,79.3356,13713.0
2024-12-19 12:25:00,80.31,80.34,80.17,80.18,131188.0,79.3356,79.3652,79.1973,79.2071,131188.0
2024-12-19 12:30:00,80.18,80.19,80.04,80.12,15811.0,79.2071,79.217,79.0688,79.1479,15811.0
2024-12-19 12:35:00,80.12,80.17,80.05,80.17,103947.0,79.1479,79.1973,79.0787,79.1973,103947.0
2024-12-19 12:40:00,80.16,80.19,80.1,80.13,25839.0,79.1874,79.217,79.1281,79.1577,25839.0
2024-12-19 12:45:00,80.13,80.18,80.13,80.16,30945.0,79.1577,79.2071,79.1577,79.1874,30945.0
2024-12-19 12:50:00,80.15,80.21,80.11,80.17,15842.0,79.1775,79.2368,79.138,79.1973,15842.0
2024-12-19 12:55:00,80.19,80.27,80.18,80.25,12792.0,79.217,79.296,79.2071,79.2763,12792.0
2024-12-19 13:00:00,80.24,80.24,80.06,80.1,35643.0,79.2664,79.2664,79.0886,79.1281,35643.0
2024-12-19 13:05:00,80.1,80.19,80.08,80.19,10782.0,79.1281,79.217,79.1084,79.217,10782.0
2024-12-19 13:10:00,80.18,80.27,80.18,80.27,38106.0,79.2071,79.296,79.2071,79.296,38106.0
2024-12-19 13:15:00,80.26,80.3,80.21,80.26,70238.0,79.2862,79.3257,79.2368,79.2862,70238.0
2024-12-19 13:20:00,80.26,80.28,80.2,80.27,8907.0,79.2862,79.3059,79.2269,79.296,8907.0
2024-12-19 13:25:00,80.29,80.35,80.27,80.33,35167.0,79.3158,79.3751,79.296,79.3553,35167.0
2024-12-19 13:30:00,80.33,80.37,80.27,80.36,9244.0,79.3553,79.3948,79.296,79.385,9244.0
2024-12-19 13:35:00,80.36,80.46,80.35,80.46,127033.0,79.385,79.4837,79.3751,79.4837,127033.0
2024-12-19 13:40:00,80.45,80.55,80.43,80.51,105540.0,79.4739,79.5727,79.4541,79.5331,105540.0
2024-12-19 13:45:00,80.51,80.57,80.47,80.56,47598.0,79.5331,79.5924,79.4936,79.5825,47598.0
2024-12-19 13:50:00,80.56,80.6,80.53,80.54,29073.0,79.5825,79.622,79.5529,79.5628,29073.0
2024-12-19 13:55:00,80.54,80.77,80.53,80.76,114397.0,79.5628,79.79,79.5529,79.7801,114397.0
2024-12-19 14:00:00,80.75,80.76,80.66,80.69,45318.0,79.7702,79.7801,79.6813,79.711,45318.0
2024-12-19 14:05:00,80.68,80.7,80.61,80.62,51422.0,79.7011,79.7208,79.6319,79.6418,51422.0
2024-12-19 14:10:00,80.6,80.6,80.49,80.51,101337.0,79.622,79.622,79.5134,79.5331,101337.0
2024-12-19 14:15:00,80.5,80.54,80.38,80.54,148909.0,79.5233,79.5628,79.4047,79.5628,148909.0
2024-12-19 14:20:00,80.53,80.59,80.45,80.58,18312.0,79.5529,79.6122,79.4739,79.6023,18312.0
2024-12-19 14:25:00,80.58,80.61,80.51,80.53,41071.0,79.6023,79.6319,79.5331,79.5529,41071.0
2024-12-19 14:30:00,80.53,80.54,80.46,80.48,20481.0,79.5529,79.5628,79.4837,79.5035,20481.0
2024-12-19 14:35:00,80.48,80.53,80.46,80.51,9845.0,79.5035,79.5529,79.4837,79.5331,9845.0
2024-12-19 14:40:00,80.48,80.54,80.45,80.49,15792.0,79.5035,79.5628,79.4739,79.5134,15792.0
2024-12-19 14:45:00,80.5,80.51,80.42,80.46,41560.0,79.5233,79.5331,79.4442,79.4837,41560.0
2024-12-19 14:50:00,80.48,80.59,80.47,80.57,6983.0,79.5035,79.6122,79.4936,79.5924,6983.0
2024-12-19 14:55:00,80.56,80.56,80.41,80.41,72358.0,79.5825,79.5825,79.4343,79.4343,72358.0
2024-12-19 15:00:00,80.42,80.5,80.37,80.45,51333.0,79.4442,79.5233,79.3948,79.4739,51333.0
2024-12-19 15:05:00,80.44,80.45,80.38,80.42,20181.0,79.464,79.4739,79.4047,79.4442,20181.0
2024-12-19 15:10:00,80.41,80.42,80.25,80.38,115935.0,79.4343,79.4442,79.2763,79.4047,115935.0
2024-12-19 15:15:00,80.38,80.54,80.37,80.53,14824.0,79.4047,79.5628,79.3948,79.5529,14824.0
2024-12-19 15:20:00,80.51,80.62,80.45,80.62,17389.0,79.5331,79.6418,79.4739,79.6418,17389.0
2024-12-19 15:25:00,80.62,80.62,80.45,80.48,54800.0,79.6418,79.6418,79.4739,79.5035,54800.0
2024-12-19 15:30:00,80.48,80.51,80.33,80.34,183468.0,79.5035,79.5331,79.3553,79.3652,183468.0
2024-12-19 15:35:00,80.34,80.58,80.2,80.55,101625.0,79.3652,79.6023,79.2269,79.5727,101625.0
2024-12-19 15:40:00,80.53,80.64,80.52,80.63,106398.0,79.5529,79.6616,79.543,79.6517,106398.0
2024-12-19 15:45:00,80.62,80.62,80.52,80.54,75722.0,79.6418,79.6418,79.543,79.5628,75722.0
2024-12-19 15:50:00,80.53,80.53,80.24,80.31,183152.0,79.5529,79.5529,79.2664,79.3356,183152.0
2024-12-19 15:55:00,80.31,80.41,80.25,80.27,263627.0,79.3356,79.4343,79.2763,79.296,263627.0
2024-12-20 09:30:00,80.11,80.26,79.61,80.19,162854.0,79.138,79.2862,78.6441,79.217,162854.0
2024-12-20 09:35:00,80.21,80.79,80.2,80.79,82864.0,79.2368,79.8097,79.2269,79.8097,82864.0
2024-12-20 09:40:00,80.73,80.78,80.54,80.56,116333.0,79.7505,79.7999,79.5628,79.5825,116333.0
2024-12-20 09:45:00,80.57,80.62,80.3,80.45,101838.0,79.5924,79.6418,79.3257,79.4739,101838.0
2024-12-20 09:50:00,80.46,80.71,80.38,80.71,65264.0,79.4837,79.7307,79.4047,79.7307,65264.0
2024-12-20 09:55:00,80.73,80.75,80.55,80.55,88425.0,79.7505,79.7702,79.5727,79.5727,88425.0
2024-12-20 10:00:00,80.56,80.76,80.56,80.65,280642.0,79.5825,79.7801,79.5825,79.6714,280642.0
2024-12-20 10:05:00,80.63,80.77,80.47,80.47,22243.0,79.6517,79.79,79.4936,79.4936,22243.0
2024-12-20 10:10:00,80.44,80.6,80.38,80.56,11199.0,79.464,79.622,79.4047,79.5825,11199.0
2024-12-20 10:15:00,80.57,80.65,80.53,80.65,19948.0,79.5924,79.6714,79.5529,79.6714,19948.0
2024-12-20 10:20:00,80.62,80.65,80.55,80.59,41164.0,79.6418,79.6714,79.5727,79.6122,41164.0
2024-12-20 10:25:00,80.59,80.84,80.58,80.78,120254.0,79.6122,79.8591,79.6023,79.7999,120254.0
2024-12-20 10:30:00,80.78,80.99,80.74,80.95,49610.0,79.7999,80.0073,79.7603,79.9678,49610.0
2024-12-20 10:35:00,80.94,80.98,80.81,80.88,82362.0,79.9579,79.9974,79.8295,79.8986,82362.0
2024-12-20 10:40:00,80.88,81.11,80.88,81.01,63600.0,79.8986,80.1259,79.8986,80.0271,63600.0
2024-12-20 10:45:00,81.02,81.05,80.94,80.97,18451.0,80.0369,80.0666,79.9579,79.9876,18451.0
2024-12-20 10:50:00,80.99,81.2,80.97,81.19,53037.0,80.0073,80.2148,79.9876,80.2049,53037.0
2024-12-20 10:55:00,81.19,81.25,81.06,81.08,111717.0,80.2049,80.2642,80.0765,80.0962,111717.0
2024-12-20 11:00:00,81.07,81.29,81.05,81.25,51531.0,80.0863,80.3037,80.0666,80.2642,51531.0
2024-12-20 11:05:00,81.25,81.33,81.22,81.27,63811.0,80.2642,80.3432,80.2345,80.2839,63811.0
2024-12-20 11:10:00,81.29,81.41,81.25,81.34,50198.0,80.3037,80.4222,80.2642,80.3531,50198.0
2024-12-20 11:15:00,81.36,81.54,81.31,81.52,126596.0,80.3728,80.5506,80.3234,80.5309,126596.0
2024-12-20 11:20:00,81.52,81.54,81.39,81.52,123884.0,80.5309,80.5506,80.4025,80.5309,123884.0
2024-12-20 11:25:00,81.51,81.53,81.44,81.48,40960.0,80.521,80.5408,80.4519,80.4914,40960.0
2024-12-20 11:30:00,81.48,81.6,81.43,81.59,54738.0,80.4914,80.6099,80.442,80.6,54738.0
2024-12-20 11:35:00,81.58,81.83,81.58,81.83,82988.0,80.5902,80.8371,80.5902,80.8371,82988.0
2024-12-20 11:40:00,81.83,81.95,81.79,81.93,57274.0,80.8371,80.9557,80.7976,80.9359,57274.0
2024-12-20 11:45:00,81.93,82.11,81.91,82.0,75660.0,80.9359,81.1137,80.9161,81.0051,75660.0
2024-12-20 11:50:00,82.01,82.02,81.88,81.94,26996.0,81.0149,81.0248,80.8865,80.9458,26996.0
2024-12-20 11:55:00,81.95,82.06,81.94,82.01,57536.0,80.9557,81.0643,80.9458,81.0149,57536.0
2024-12-20 12:00:00,82.01,82.07,81.93,82.01,115719.0,81.0149,81.0742,80.9359,81.0149,115719.0
2024-12-20 12:05:00,82.02,82.1,81.97,82.09,154077.0,81.0248,81.1038,80.9754,81.094,154077.0
2024-12-20 12:10:00,82.09,82.12,82.0,82.06,45724.0,81.094,81.1236,81.0051,81.0643,45724.0
2024-12-20 12:15:00,82.05,82.1,82.03,82.06,65633.0,81.0544,81.1038,81.0347,81.0643,65633.0
2024-12-20 12:20:00,82.06,82.07,82.01,82.05,31780.0,81.0643,81.0742,81.0149,81.0544,31780.0
2024-12-20 12:25:00,82.04,82.22,82.0,82.22,102448.0,81.0446,81.2224,81.0051,81.2224,102448.0
2024-12-20 12:30:00,82.2,82.24,81.88,81.95,197166.0,81.2026,81.2421,80.8865,80.9557,197166.0
2024-12-20 12:35:00,81.95,82.11,81.9,82.11,59005.0,80.9557,81.1137,80.9063,81.1137,59005.0
2024-12-20 12:40:00,82.11,82.11,81.98,82.01,93075.0,81.1137,81.1137,80.9853,81.0149,93075.0
2024-12-20 12:45:00,82.03,82.12,82.02,82.12,10391.0,81.0347,81.1236,81.0248,81.1236,10391.0
2024-12-20 12:50:00,82.12,82.12,82.05,82.09,44943.0,81.1236,81.1236,81.0544,81.094,44943.0
2024-12-20 12:55:00,82.07,82.11,82.0,82.01,67933.0,81.0742,81.1137,81.0051,81.0149,67933.0
2024-12-20 13:00:00,82.01,82.01,81.91,81.93,73245.0,81.0149,81.0149,80.9161,80.9359,73245.0
2024-12-20 13:05:00,81.93,82.02,81.88,81.98,79102.0,80.9359,81.0248,80.8865,80.9853,79102.0
2024-12-20 13:10:00,81.98,81.98,81.83,81.89,152106.0,80.9853,80.9853,80.8371,80.8964,152106.0
2024-12-20 13:15:00,81.89,81.89,81.69,81.78,97945.0,80.8964,80.8964,80.6988,80.7877,97945.0
2024-12-20 13:20:00,81.77,81.77,81.66,81.7,43880.0,80.7778,80.7778,80.6692,80.7087,43880.0
2024-12-20 13:25:00,81.7,81.71,81.59,81.61,50762.0,80.7087,80.7186,80.6,80.6198,50762.0
2024-12-20 13:30:00,81.61,81.72,81.6,81.61,14574.0,80.6198,80.7285,80.6099,80.6198,14574.0
2024-12-20 13:35:00,81.61,81.71,81.61,81.64,10146.0,80.6198,80.7186,80.6198,80.6494,10146.0
2024-12-20 13:40:00,81.66,81.67,81.57,81.58,6784.0,80.6692,80.6791,80.5803,80.5902,6784.0
2024-12-20 13:45:00,81.56,81.59,81.48,81.48,13515.0,80.5704,80.6,80.4914,80.4914,13515.0
2024-12-20 13:50:00,81.48,81.68,81.46,81.66,70178.0,80.4914,80.6889,80.4716,80.6692,70178.0
2024-12-20 13:55:00,81.66,81.68,81.54,81.55,4315.0,80.6692,80.6889,80.5506,80.5605,4315.0
2024-12-20 14:00:00,81.55,81.6,81.45,81.45,63790.0,80.5605,80.6099,80.4617,80.4617,63790.0
2024-12-20 14:05:00,81.45,81.53,81.43,81.5,16356.0,80.4617,80.5408,80.442,80.5111,16356.0
2024-12-20 14:10:00,81.51,81.57,81.51,81.56,4137.0,80.521,80.5803,80.521,80.5704,4137.0
2024-12-20 14:15:00,81.56,81.66,81.56,81.61,37714.0,80.5704,80.6692,80.5704,80.6198,37714.0
2024-12-20 14:20:00,81.64,81.73,81.61,81.7,60038.0,80.6494,80.7383,80.6198,80.7087,60038.0
2024-12-20 14:25:00,81.69,81.8,81.66,81.8,11365.0,80.6988,80.8075,80.6692,80.8075,11365.0
2024-12-20 14:30:00,81.79,81.88,81.78,81.88,23647.0,80.7976,80.8865,80.7877,80.8865,23647.0
2024-12-20 14:35:00,81.87,81.99,81.87,81.93,66504.0,80.8766,80.9952,80.8766,80.9359,66504.0
2024-12-20 14:40:00,81.92,81.93,81.87,81.9,20328.0,80.926,80.9359,80.8766,80.9063,20328.0
2024-12-20 14:45:00,81.91,81.93,81.83,81.83,6727.0,80.9161,80.9359,80.8371,80.8371,6727.0
2024-12-20 14:50:00,81.82,81.88,81.73,81.78,99196.0,80.8272,80.8865,80.7383,80.7877,99196.0
2024-12-20 14:55:00,81.78,81.8,81.66,81.68,64309.0,80.7877,80.8075,80.6692,80.6889,64309.0
2024-12-20 15:00:00,81.69,81.72,81.62,81.64,91322.0,80.6988,80.7285,80.6297,80.6494,91322.0
2024-12-20 15:05:00,81.63,81.69,81.61,81.69,15725.0,80.6395,80.6988,80.6198,80.6988,15725.0
2024-12-20 15:10:00,81.69,81.76,81.67,81.69,25333.0,80.6988,80.768,80.6791,80.6988,25333.0
2024-12-20 15:15:00,81.69,81.69,81.57,81.6,12376.0,80.6988,80.6988,80.5803,80.6099,12376.0
2024-12-20 15:20:00,81.59,81.61,81.48,81.54,20813.0,80.6,80.6198,80.4914,80.5506,20813.0
2024-12-20 15:25:00,81.52,81.61,81.5,81.57,38598.0,80.5309,80.6198,80.5111,80.5803,38598.0
2024-12-20 15:30:00,81.58,81.6,81.33,81.41,75887.0,80.5902,80.6099,80.3432,80.4222,75887.0
2024-12-20 15:35:00,81.4,81.63,81.39,81.53,35426.0,80.4123,80.6395,80.4025,80.5408,35426.0
2024-12-20 15:40:00,81.52,81.61,81.4,81.42,121078.0,80.5309,80.6198,80.4123,80.4321,121078.0
2024-12-20 15:45:00,81.42,81.49,81.37,81.37,119351.0,80.4321,80.5012,80.3827,80.3827,119351.0
2024-12-20 15:50:00,81.36,81.4,81.16,81.21,188914.0,80.3728,80.4123,80.1752,80.2246,188914.0
2024-12-20 15:55:00,81.21,81.27,81.09,81.23,450865.0,80.2246,80.2839,80.1061,80.2444,450865.0
2024-12-23 09:30:00,80.39,80.77,80.39,80.49,157065.0,79.9738,80.3518,79.9738,80.0733,157065.0
2024-12-23 09:35:00,80.49,80.58,80.24,80.38,146150.0,80.0733,80.1628,79.8245,79.9638,146150.0
2024-12-23 09:40:00,80.33,80.59,80.26,80.26,153833.0,79.9141,80.1727,79.8444,79.8444,153833.0
2024-12-23 09:45:00,80.24,80.36,80.11,80.24,109356.0,79.8245,79.9439,79.6952,79.8245,109356.0
2024-12-23 09:50:00,80.23,80.35,80.15,80.18,107705.0,79.8146,79.934,79.735,79.7649,107705.0
2024-12-23 09:55:00,80.17,80.27,80.14,80.22,92655.0,79.7549,79.8544,79.7251,79.8047,92655.0
2024-12-23 10:00:00,80.21,80.3,80.07,80.18,131470.0,79.7947,79.8842,79.6554,79.7649,131470.0
2024-12-23 10:05:00,80.17,80.18,79.93,79.94,201713.0,79.7549,79.7649,79.5162,79.5261,201713.0
2024-12-23 10:10:00,79.9,80.0,79.82,79.97,179479.0,79.4863,79.5858,79.4067,79.5559,179479.0
2024-12-23 10:15:00,79.97,80.09,79.92,79.93,96198.0,79.5559,79.6753,79.5062,79.5162,96198.0
2024-12-23 10:20:00,79.93,79.96,79.76,79.89,66962.0,79.5162,79.546,79.347,79.4764,66962.0
2024-12-23 10:25:00,79.85,80.08,79.85,80.04,68187.0,79.4366,79.6654,79.4366,79.6256,68187.0
2024-12-23 10:30:00,80.05,80.13,79.96,80.05,54629.0,79.6355,79.7151,79.546,79.6355,54629.0
2024-12-23 10:35:00,80.05,80.05,79.95,79.96,21319.0,79.6355,79.6355,79.5361,79.546,21319.0
2024-12-23 10:40:00,79.93,80.04,79.91,79.92,42875.0,79.5162,79.6256,79.4963,79.5062,42875.0
2024-12-23 10:45:00,79.91,79.94,79.74,79.78,24688.0,79.4963,79.5261,79.3271,79.3669,24688.0
2024-12-23 10:50:00,79.78,79.84,79.73,79.73,41230.0,79.3669,79.4266,79.3172,79.3172,41230.0
2024-12-23 10:55:00,79.75,79.95,79.75,79.77,100341.0,79.3371,79.5361,79.3371,79.357,100341.0
2024-12-23 11:00:00,79.76,79.96,79.73,79.95,79606.0,79.347,79.546,79.3172,79.5361,79606.0
2024-12-23 11:05:00,79.95,79.96,79.83,79.84,30518.0,79.5361,79.546,79.4167,79.4266,30518.0
2024-12-23 11:10:00,79.84,79.9,79.83,79.87,37315.0,79.4266,79.4863,79.4167,79.4565,37315.0
2024-12-23 11:15:00,79.87,79.87,79.77,79.83,43281.0,79.4565,79.4565,79.357,79.4167,43281.0
2024-12-23 11:20:00,79.82,79.91,79.78,79.85,34136.0,79.4067,79.4963,79.3669,79.4366,34136.0
2024-12-23 11:25:00,79.86,79.91,79.82,79.82,14143.0,79.4465,79.4963,79.4067,79.4067,14143.0
2024-12-23 11:30:00,79.83,79.83,79.73,79.78,34583.0,79.4167,79.4167,79.3172,79.3669,34583.0
2024-12-23 11:35:00,79.78,79.85,79.78,79.82,6894.0,79.3669,79.4366,79.3669,79.4067,6894.0
2024-12-23 11:40:00,79.8,80.02,79.8,79.96,100178.0,79.3868,79.6057,79.3868,79.546,100178.0
2024-12-23 11:45:00,79.98,80.08,79.93,80.05,80548.0,79.5659,79.6654,79.5162,79.6355,80548.0
2024-12-23 11:50:00,80.04,80.06,79.98,79.98,19313.0,79.6256,79.6455,79.5659,79.5659,19313.0
2024-12-23 11:55:00,79.97,80.21,79.96,80.21,92482.0,79.5559,79.7947,79.546,79.7947,92482.0
2024-12-23 12:00:00,80.18,80.23,80.17,80.19,20583.0,79.7649,79.8146,79.7549,79.7748,20583.0
2024-12-23 12:05:00,80.15,80.18,80.11,80.18,10069.0,79.735,79.7649,79.6952,79.7649,10069.0
2024-12-23 12:10:00,80.19,80.23,80.16,80.18,15365.0,79.7748,79.8146,79.745,79.7649,15365.0
2024-12-23 12:15:00,80.14,80.14,80.07,80.11,6336.0,79.7251,79.7251,79.6554,79.6952,6336.0
2024-12-23 12:20:00,80.1,80.1,80.0,80.01,5981.0,79.6853,79.6853,79.5858,79.5957,5981.0
2024-12-23 12:25:00,80.01,80.04,79.98,80.0,4803.0,79.5957,79.6256,79.5659,79.5858,4803.0
2024-12-23 12:30:00,80.0,80.04,79.85,80.02,35053.0,79.5858,79.6256,79.4366,79.6057,35053.0
2024-12-23 12:35:00,80.0,80.0,79.92,79.99,12219.0,79.5858,79.5858,79.5062,79.5758,12219.0
2024-12-23 12:40:00,80.0,80.0,79.94,80.0,4998.0,79.5858,79.5858,79.5261,79.5858,4998.0
2024-12-23 12:45:00,80.0,80.09,80.0,80.09,19035.0,79.5858,79.6753,79.5858,79.6753,19035.0
2024-12-23 12:50:00,80.07,80.07,80.02,80.02,8368.0,79.6554,79.6554,79.6057,79.6057,8368.0
2024-12-23 12:55:00,80.02,80.07,79.98,79.98,9456.0,79.6057,79.6554,79.5659,79.5659,9456.0
2024-12-23 13:00:00,79.97,80.04,79.95,80.0,13084.0,79.5559,79.6256,79.5361,79.5858,13084.0
2024-12-23 13:05:00,80.0,80.05,80.0,80.03,8050.0,79.5858,79.6355,79.5858,79.6156,8050.0
2024-12-23 13:10:00,80.03,80.08,79.99,80.01,10563.0,79.6156,79.6654,79.5758,79.5957,10563.0
2024-12-23 13:15:00,80.01,80.05,79.99,80.02,8658.0,79.5957,79.6355,79.5758,79.6057,8658.0
2024-12-23 13:20:00,79.98,80.01,79.96,79.99,8330.0,79.5659,79.5957,79.546,79.5758,8330.0
2024-12-23 13:25:00,80.0,80.06,79.99,80.02,13262.0,79.5858,79.6455,79.5758,79.6057,13262.0
2024-12-23 13:30:00,80.02,80.04,79.99,80.0,7346.0,79.6057,79.6256,79.5758,79.5858,7346.0
2024-12-23 13:35:00,80.0,80.03,79.98,80.03,8205.0,79.5858,79.6156,79.5659,79.6156,8205.0
2024-12-23 13:40:00,80.01,80.01,79.91,79.92,20111.0,79.5957,79.5957,79.4963,79.5062,20111.0
2024-12-23 13:45:00,79.92,79.94,79.85,79.94,12318.0,79.5062,79.5261,79.4366,79.5261,12318.0
2024-12-23 13:50:00,79.93,80.0,79.92,79.99,9824.0,79.5162,79.5858,79.5062,79.5758,9824.0
2024-12-23 13:55:00,79.98,80.0,79.96,79.97,5755.0,79.5659,79.5858,79.546,79.5559,5755.0
2024-12-23 14:00:00,79.96,79.98,79.89,79.92,9424.0,79.546,79.5659,79.4764,79.5062,9424.0
2024-12-23 14:05:00,79.93,80.0,79.93,80.0,38217.0,79.5162,79.5858,79.5162,79.5858,38217.0
2024-12-23 14:10:00,80.02,80.04,79.99,80.01,9866.0,79.6057,79.6256,79.5758,79.5957,9866.0
2024-12-23 14:15:00,80.02,80.08,80.02,80.08,33658.0,79.6057,79.6654,79.6057,79.6654,33658.0
2024-12-23 14:20:00,80.08,80.17,80.07,80.1,96252.0,79.6654,79.7549,79.6554,79.6853,96252.0
2024-12-23 14:25:00,80.1,80.1,80.02,80.04,18599.0,79.6853,79.6853,79.6057,79.6256,18599.0
2024-12-23 14:30:00,80.04,80.1,80.03,80.07,28247.0,79.6256,79.6853,79.6156,79.6554,28247.0
2024-12-23 14:35:00,80.04,80.04,79.99,79.99,11992.0,79.6256,79.6256,79.5758,79.5758,11992.0
2024-12-23 14:40:00,80.0,80.08,79.98,80.08,7681.0,79.5858,79.6654,79.5659,79.6654,7681.0
2024-12-23 14:45:00,80.09,80.27,80.09,80.18,87551.0,79.6753,79.8544,79.6753,79.7649,87551.0
2024-12-23 14:50:00,80.17,80.19,80.11,80.16,70618.0,79.7549,79.7748,79.6952,79.745,70618.0
2024-12-23 14:55:00,80.17,80.17,80.05,80.05,56943.0,79.7549,79.7549,79.6355,79.6355,56943.0
2024-12-23 15:00:00,80.04,80.11,80.03,80.1,62424.0,79.6256,79.6952,79.6156,79.6853,62424.0
2024-12-23 15:05:00,80.08,80.1,80.03,80.05,41446.0,79.6654,79.6853,79.6156,79.6355,41446.0
2024-12-23 15:10:00,80.05,80.06,79.95,80.01,68152.0,79.6355,79.6455,79.5361,79.5957,68152.0
2024-12-23 15:15:00,80.01,80.02,79.91,79.92,45082.0,79.5957,79.6057,79.4963,79.5062,45082.0
2024-12-23 15:20:00,79.94,80.02,79.94,80.02,35228.0,79.5261,79.6057,79.5261,79.6057,35228.0
2024-12-23 15:25:00,80.03,80.18,80.03,80.17,135578.0,79.6156,79.7649,79.6156,79.7549,135578.0
2024-12-23 15:30:00,80.18,80.18,80.11,80.16,68353.0,79.7649,79.7649,79.6952,79.745,68353.0
2024-12-23 15:35:00,80.16,80.23,80.14,80.2,59946.0,79.745,79.8146,79.7251,79.7848,59946.0
2024-12-23 15:40:00,80.2,80.27,80.13,80.14,179069.0,79.7848,79.8544,79.7151,79.7251,179069.0
2024-12-23 15:45:00,80.16,80.18,80.04,80.06,122119.0,79.745,79.7649,79.6256,79.6455,122119.0
2024-12-23 15:50:00,80.08,80.21,80.08,80.17,203937.0,79.6654,79.7947,79.6654,79.7549,203937.0
2024-12-23 15:55:00,80.16,80.23,80.12,80.12,288180.0,79.745,79.8146,79.7052,79.7052,288180.0
2024-12-24 09:30:00,80.35,80.4,79.94,80.01,40132.0,79.934,79.9837,79.5261,79.5957,40132.0
2024-12-24 09:35:00,80.01,80.08,79.91,79.97,106499.0,79.5957,79.6654,79.4963,79.5559,106499.0
2024-12-24 09:40:00,79.98,80.19,79.98,80.05,71892.0,79.5659,79.7748,79.5659,79.6355,71892.0
2024-12-24 09:45:00,80.07,80.13,79.82,79.9,40611.0,79.6554,79.7151,79.4067,79.4863,40611.0
2024-12-24 09:50:00,79.89,79.96,79.84,79.84,7129.0,79.4764,79.546,79.4266,79.4266,7129.0
2024-12-24 09:55:00,79.84,79.97,79.83,79.91,63451.0,79.4266,79.5559,79.4167,79.4963,63451.0
2024-12-24 10:00:00,79.93,80.03,79.9,80.0,30876.0,79.5162,79.6156,79.4863,79.5858,30876.0
2024-12-24 10:05:00,79.99,80.13,79.93,79.94,9675.0,79.5758,79.7151,79.5162,79.5261,9675.0
2024-12-24 10:10:00,79.96,80.22,79.96,80.22,30093.0,79.546,79.8047,79.546,79.8047,30093.0
2024-12-24 10:15:00,80.24,80.3,80.19,80.26,80699.0,79.8245,79.8842,79.7748,79.8444,80699.0
2024-12-24 10:20:00,80.23,80.29,80.22,80.24,58602.0,79.8146,79.8743,79.8047,79.8245,58602.0
2024-12-24 10:25:00,80.26,80.3,80.26,80.29,6407.0,79.8444,79.8842,79.8444,79.8743,6407.0
2024-12-24 10:30:00,80.31,80.42,80.29,80.42,89253.0,79.8942,80.0036,79.8743,80.0036,89253.0
2024-12-24 10:35:00,80.41,80.5,80.41,80.46,45081.0,79.9937,80.0832,79.9937,80.0434,45081.0
2024-12-24 10:40:00,80.47,80.5,80.44,80.46,46303.0,80.0534,80.0832,80.0235,80.0434,46303.0
2024-12-24 10:45:00,80.48,80.51,80.45,80.5,135494.0,80.0633,80.0932,80.0335,80.0832,135494.0
2024-12-24 10:50:00,80.49,80.5,80.42,80.44,70998.0,80.0733,80.0832,80.0036,80.0235,70998.0
2024-12-24 10:55:00,80.44,80.51,80.42,80.51,15050.0,80.0235,80.0932,80.0036,80.0932,15050.0
2024-12-24 11:00:00,80.5,80.5,80.41,80.44,115906.0,80.0832,80.0832,79.9937,80.0235,115906.0
2024-12-24 11:05:00,80.43,80.48,80.41,80.43,13477.0,80.0136,80.0633,79.9937,80.0136,13477.0
2024-12-24 11:10:00,80.44,80.44,80.31,80.34,43115.0,80.0235,80.0235,79.8942,79.924,43115.0
2024-12-24 11:15:00,80.34,80.34,80.28,80.33,46014.0,79.924,79.924,79.8643,79.9141,46014.0
2024-12-24 11:20:00,80.33,80.34,80.3,80.33,5474.0,79.9141,79.924,79.8842,79.9141,5474.0
2024-12-24 11:25:00,80.31,80.31,80.25,80.28,37121.0,79.8942,79.8942,79.8345,79.8643,37121.0
2024-12-24 11:30:00,80.27,80.35,80.27,80.33,32736.0,79.8544,79.934,79.8544,79.9141,32736.0
2024-12-24 11:35:00,80.35,80.36,80.32,80.34,37267.0,79.934,79.9439,79.9041,79.924,37267.0
2024-12-24 11:40:00,80.37,80.38,80.32,80.34,5021.0,79.9539,79.9638,79.9041,79.924,5021.0
2024-12-24 11:45:00,80.36,80.47,80.35,80.44,39521.0,79.9439,80.0534,79.934,80.0235,39521.0
2024-12-24 11:50:00,80.46,80.48,80.36,80.39,34365.0,80.0434,80.0633,79.9439,79.9738,34365.0
2024-12-24 11:55:00,80.39,80.45,80.38,80.38,18407.0,79.9738,80.0335,79.9638,79.9638,18407.0
2024-12-24 12:00:00,80.38,80.42,80.36,80.42,3870.0,79.9638,80.0036,79.9439,80.0036,3870.0
2024-12-24 12:05:00,80.42,80.47,80.38,80.47,7368.0,80.0036,80.0534,79.9638,80.0534,7368.0
2024-12-24 12:10:00,80.48,80.52,80.48,80.52,13513.0,80.0633,80.1031,80.0633,80.1031,13513.0
2024-12-24 12:15:00,80.53,80.55,80.51,80.54,13299.0,80.113,80.1329,80.0932,80.123,13299.0
2024-12-24 12:20:00,80.53,80.58,80.51,80.56,66527.0,80.113,80.1628,80.0932,80.1429,66527.0
2024-12-24 12:25:00,80.57,80.63,80.56,80.62,41953.0,80.1528,80.2125,80.1429,80.2026,41953.0
2024-12-24 12:30:00,80.6,80.61,80.52,80.55,10280.0,80.1827,80.1926,80.1031,80.1329,10280.0
2024-12-24 12:35:00,80.55,80.67,80.54,80.62,29401.0,80.1329,80.2523,80.123,80.2026,29401.0
2024-12-24 12:40:00,80.62,80.64,80.58,80.61,43289.0,80.2026,80.2225,80.1628,80.1926,43289.0
2024-12-24 12:45:00,80.6,80.6,80.51,80.58,172806.0,80.1827,80.1827,80.0932,80.1628,172806.0
2024-12-24 12:50:00,80.57,80.68,80.56,80.61,220214.0,80.1528,80.2623,80.1429,80.1926,220214.0
2024-12-24 12:55:00,80.62,80.71,80.59,80.7,261181.0,80.2026,80.2921,80.1727,80.2822,261181.0
2024-12-26 09:30:00,80.5,80.66,80.29,80.57,138204.0,80.0832,80.2424,79.8743,80.1528,138204.0
2024-12-26 09:35:00,80.59,80.7,80.55,80.55,83124.0,80.1727,80.2822,80.1329,80.1329,83124.0
2024-12-26 09:40:00,80.59,80.92,80.59,80.89,39836.0,80.1727,80.501,80.1727,80.4712,39836.0
2024-12-26 09:45:00,80.92,80.92,80.76,80.81,136584.0,80.501,80.501,80.3419,80.3916,136584.0
2024-12-26 09:50:00,80.84,80.91,80.72,80.73,139699.0,80.4214,80.4911,80.3021,80.312,139699.0
2024-12-26 09:55:00,80.75,80.91,80.68,80.91,65878.0,80.3319,80.4911,80.2623,80.4911,65878.0
2024-12-26 10:00:00,80.91,81.02,80.87,80.94,37284.0,80.4911,80.6005,80.4513,80.5209,37284.0
2024-12-26 10:05:00,80.96,81.08,80.95,81.02,38113.0,80.5408,80.6602,80.5309,80.6005,38113.0
2024-12-26 10:10:00,81.05,81.11,81.02,81.11,38005.0,80.6304,80.69,80.6005,80.69,38005.0
2024-12-26 10:15:00,81.14,81.23,81.13,81.2,32884.0,80.7199,80.8094,80.7099,80.7796,32884.0
2024-12-26 10:20:00,81.19,81.31,81.19,81.31,49103.0,80.7696,80.889,80.7696,80.889,49103.0
2024-12-26 10:25:00,81.32,81.33,81.22,81.26,148566.0,80.899,80.9089,80.7995,80.8393,148566.0
2024-12-26 10:30:00,81.27,81.34,81.27,81.3,20224.0,80.8492,80.9189,80.8492,80.8791,20224.0
2024-12-26 10:35:00,81.33,81.33,81.23,81.25,41368.0,80.9089,80.9089,80.8094,80.8293,41368.0
2024-12-26 10:40:00,81.26,81.32,81.2,81.28,72334.0,80.8393,80.899,80.7796,80.8592,72334.0
2024-12-26 10:45:00,81.28,81.45,81.26,81.44,26119.0,80.8592,81.0283,80.8393,81.0183,26119.0
2024-12-26 10:50:00,81.46,81.5,81.42,81.48,77240.0,81.0382,81.078,80.9984,81.0581,77240.0
2024-12-26 10:55:00,81.48,81.57,81.44,81.5,48593.0,81.0581,81.1477,81.0183,81.078,48593.0
2024-12-26 11:00:00,81.52,81.54,81.43,81.48,53498.0,81.0979,81.1178,81.0084,81.0581,53498.0
2024-12-26 11:05:00,81.48,81.49,81.43,81.49,14125.0,81.0581,81.0681,81.0084,81.0681,14125.0
2024-12-26 11:10:00,81.5,81.58,81.49,81.55,15544.0,81.078,81.1576,81.0681,81.1278,15544.0
2024-12-26 11:15:00,81.56,81.59,81.52,81.56,52847.0,81.1377,81.1676,81.0979,81.1377,52847.0
2024-12-26 11:20:00,81.56,81.59,81.54,81.54,75217.0,81.1377,81.1676,81.1178,81.1178,75217.0
2024-12-26 11:25:00,81.54,81.54,81.47,81.53,49079.0,81.1178,81.1178,81.0482,81.1079,49079.0
2024-12-26 11:30:00,81.52,81.53,81.51,81.52,12243.0,81.0979,81.1079,81.088,81.0979,12243.0
2024-12-26 11:35:00,81.52,81.6,81.52,81.59,10195.0,81.0979,81.1775,81.0979,81.1676,10195.0
2024-12-26 11:40:00,81.59,81.66,81.59,81.63,15151.0,81.1676,81.2372,81.1676,81.2074,15151.0
2024-12-26 11:45:00,81.64,81.64,81.58,81.58,42420.0,81.2173,81.2173,81.1576,81.1576,42420.0
2024-12-26 11:50:00,81.58,81.58,81.52,81.55,41378.0,81.1576,81.1576,81.0979,81.1278,41378.0
2024-12-26 11:55:00,81.56,81.62,81.56,81.59,15713.0,81.1377,81.1974,81.1377,81.1676,15713.0
2024-12-26 12:00:00,81.58,81.61,81.55,81.58,4527.0,81.1576,81.1875,81.1278,81.1576,4527.0
2024-12-26 12:05:00,81.57,81.58,81.55,81.55,3850.0,81.1477,81.1576,81.1278,81.1278,3850.0
2024-12-26 12:10:00,81.56,81.59,81.56,81.59,27540.0,81.1377,81.1676,81.1377,81.1676,27540.0
2024-12-26 12:15:00,81.58,81.59,81.55,81.56,8206.0,81.1576,81.1676,81.1278,81.1377,8206.0
2024-12-26 12:20:00,81.55,81.57,81.46,81.49,45982.0,81.1278,81.1477,81.0382,81.0681,45982.0
2024-12-26 12:25:00,81.49,81.5,81.46,81.46,10236.0,81.0681,81.078,81.0382,81.0382,10236.0
2024-12-26 12:30:00,81.47,81.51,81.44,81.49,6771.0,81.0482,81.088,81.0183,81.0681,6771.0
2024-12-26 12:35:00,81.49,81.5,81.45,81.48,12686.0,81.0681,81.078,81.0283,81.0581,12686.0
2024-12-26 12:40:00,81.49,81.55,81.48,81.55,5772.0,81.0681,81.1278,81.0581,81.1278,5772.0
2024-12-26 12:45:00,81.55,81.56,81.37,81.43,19394.0,81.1278,81.1377,80.9487,81.0084,19394.0
2024-12-26 12:50:00,81.41,81.42,81.35,81.39,36658.0,80.9885,80.9984,80.9288,80.9686,36658.0
2024-12-26 12:55:00,81.43,81.44,81.36,81.43,4894.0,81.0084,81.0183,80.9388,81.0084,4894.0
2024-12-26 13:00:00,81.45,81.55,81.44,81.55,32828.0,81.0283,81.1278,81.0183,81.1278,32828.0
2024-12-26 13:05:00,81.55,81.57,81.48,81.57,68651.0,81.1278,81.1477,81.0581,81.1477,68651.0
2024-12-26 13:10:00,81.58,81.58,81.51,81.54,3092.0,81.1576,81.1576,81.088,81.1178,3092.0
2024-12-26 13:15:00,81.54,81.63,81.54,81.58,19815.0,81.1178,81.2074,81.1178,81.1576,19815.0
2024-12-26 13:20:00,81.6,81.64,81.6,81.63,7545.0,81.1775,81.2173,81.1775,81.2074,7545.0
2024-12-26 13:25:00,81.65,81.69,81.65,81.66,6323.0,81.2272,81.267,81.2272,81.2372,6323.0
2024-12-26 13:30:00,81.66,81.67,81.57,81.57,33010.0,81.2372,81.2471,81.1477,81.1477,33010.0
2024-12-26 13:35:00,81.58,81.61,81.55,81.58,75206.0,81.1576,81.1875,81.1278,81.1576,75206.0
2024-12-26 13:40:00,81.59,81.59,81.45,81.46,71061.0,81.1676,81.1676,81.0283,81.0382,71061.0
2024-12-26 13:45:00,81.47,81.54,81.46,81.54,3565.0,81.0482,81.1178,81.0382,81.1178,3565.0
2024-12-26 13:50:00,81.53,81.57,81.49,81.56,22964.0,81.1079,81.1477,81.0681,81.1377,22964.0
2024-12-26 13:55:00,81.58,81.6,81.53,81.56,8732.0,81.1576,81.1775,81.1079,81.1377,8732.0
2024-12-26 14:00:00,81.55,81.55,81.51,81.55,5147.0,81.1278,81.1278,81.088,81.1278,5147.0
2024-12-26 14:05:00,81.56,81.58,81.52,81.57,8717.0,81.1377,81.1576,81.0979,81.1477,8717.0
2024-12-26 14:10:00,81.57,81.6,81.57,81.58,3651.0,81.1477,81.1775,81.1477,81.1576,3651.0
2024-12-26 14:15:00,81.58,81.61,81.56,81.59,6113.0,81.1576,81.1875,81.1377,81.1676,6113.0
2024-12-26 14:20:00,81.6,81.63,81.57,81.62,4912.0,81.1775,81.2074,81.1477,81.1974,4912.0
2024-12-26 14:25:00,81.61,81.63,81.59,81.61,26762.0,81.1875,81.2074,81.1676,81.1875,26762.0
2024-12-26 14:30:00,81.61,81.62,81.55,81.56,35688.0,81.1875,81.1974,81.1278,81.1377,35688.0
2024-12-26 14:35:00,81.54,81.58,81.53,81.58,4976.0,81.1178,81.1576,81.1079,81.1576,4976.0
2024-12-26 14:40:00,81.58,81.62,81.57,81.59,3735.0,81.1576,81.1974,81.1477,81.1676,3735.0
2024-12-26 14:45:00,81.61,81.63,81.6,81.6,2476.0,81.1875,81.2074,81.1775,81.1775,2476.0
2024-12-26 14:50:00,81.59,81.63,81.59,81.63,2604.0,81.1676,81.2074,81.1676,81.2074,2604.0
2024-12-26 14:55:00,81.62,81.63,81.61,81.61,4315.0,81.1974,81.2074,81.1875,81.1875,4315.0
2024-12-26 15:00:00,81.6,81.63,81.56,81.58,34230.0,81.1775,81.2074,81.1377,81.1576,34230.0
2024-12-26 15:05:00,81.58,81.65,81.57,81.65,12596.0,81.1576,81.2272,81.1477,81.2272,12596.0
2024-12-26 15:10:00,81.66,81.66,81.59,81.59,43122.0,81.2372,81.2372,81.1676,81.1676,43122.0
2024-12-26 15:15:00,81.61,81.61,81.58,81.61,9742.0,81.1875,81.1875,81.1576,81.1875,9742.0
2024-12-26 15:20:00,81.61,81.64,81.6,81.64,4665.0,81.1875,81.2173,81.1775,81.2173,4665.0
2024-12-26 15:25:00,81.65,81.69,81.65,81.69,6208.0,81.2272,81.267,81.2272,81.267,6208.0
2024-12-26 15:30:00,81.68,81.74,81.63,81.74,79341.0,81.2571,81.3168,81.2074,81.3168,79341.0
2024-12-26 15:35:00,81.73,81.77,81.72,81.75,11082.0,81.3068,81.3466,81.2969,81.3267,11082.0
2024-12-26 15:40:00,81.75,81.78,81.75,81.75,18481.0,81.3267,81.3566,81.3267,81.3267,18481.0
2024-12-26 15:45:00,81.76,81.87,81.76,81.82,77402.0,81.3367,81.4461,81.3367,81.3964,77402.0
2024-12-26 15:50:00,81.84,81.86,81.78,81.82,115349.0,81.4163,81.4362,81.3566,81.3964,115349.0
2024-12-26 15:55:00,81.82,81.86,81.8,81.82,102163.0,81.3964,81.4362,81.3765,81.3964,102163.0
2024-12-27 09:30:00,81.16,81.4,81.06,81.28,98597.0,80.7398,80.9785,80.6403,80.8592,98597.0
2024-12-27 09:35:00,81.29,81.33,81.19,81.27,71708.0,80.8691,80.9089,80.7696,80.8492,71708.0
2024-12-27 09:40:00,81.24,81.5,81.24,81.47,47177.0,80.8194,81.078,80.8194,81.0482,47177.0
2024-12-27 09:45:00,81.45,81.58,81.41,81.51,9025.0,81.0283,81.1576,80.9885,81.088,9025.0
2024-12-27 09:50:00,81.47,81.49,81.38,81.42,6497.0,81.0482,81.0681,80.9586,80.9984,6497.0
2024-12-27 09:55:00,81.4,81.51,81.31,81.39,56709.0,80.9785,81.088,80.889,80.9686,56709.0
2024-12-27 10:00:00,81.42,81.42,81.04,81.04,68849.0,80.9984,80.9984,80.6204,80.6204,68849.0
2024-12-27 10:05:00,81.0,81.09,81.0,81.09,10384.0,80.5806,80.6701,80.5806,80.6701,10384.0
2024-12-27 10:10:00,81.11,81.12,80.82,80.87,65765.0,80.69,80.7,80.4015,80.4513,65765.0
2024-12-27 10:15:00,80.86,80.92,80.66,80.67,121625.0,80.4413,80.501,80.2424,80.2523,121625.0
2024-12-27 10:20:00,80.63,80.85,80.62,80.76,180316.0,80.2125,80.4314,80.2026,80.3419,180316.0
2024-12-27 10:25:00,80.75,80.81,80.57,80.69,99355.0,80.3319,80.3916,80.1528,80.2722,99355.0
2024-12-27 10:30:00,80.59,80.68,80.56,80.64,208586.0,80.1727,80.2623,80.1429,80.2225,208586.0
2024-12-27 10:35:00,80.65,80.71,80.62,80.65,61643.0,80.2324,80.2921,80.2026,80.2324,61643.0
2024-12-27 10:40:00,80.62,80.79,80.6,80.77,7448.0,80.2026,80.3717,80.1827,80.3518,7448.0
2024-12-27 10:45:00,80.78,80.9,80.72,80.87,98586.0,80.3618,80.4811,80.3021,80.4513,98586.0
2024-12-27 10:50:00,80.87,80.92,80.85,80.91,74273.0,80.4513,80.501,80.4314,80.4911,74273.0
2024-12-27 10:55:00,80.91,80.93,80.84,80.89,102461.0,80.4911,80.511,80.4214,80.4712,102461.0
2024-12-27 11:00:00,80.87,80.89,80.69,80.72,49146.0,80.4513,80.4712,80.2722,80.3021,49146.0
2024-12-27 11:05:00,80.72,80.78,80.69,80.73,59014.0,80.3021,80.3618,80.2722,80.312,59014.0
2024-12-27 11:10:00,80.72,80.73,80.63,80.63,10444.0,80.3021,80.312,80.2125,80.2125,10444.0
2024-12-27 11:15:00,80.65,80.69,80.64,80.66,32756.0,80.2324,80.2722,80.2225,80.2424,32756.0
2024-12-27 11:20:00,80.61,80.79,80.6,80.77,136937.0,80.1926,80.3717,80.1827,80.3518,136937.0
2024-12-27 11:25:00,80.77,80.86,80.77,80.86,8807.0,80.3518,80.4413,80.3518,80.4413,8807.0
2024-12-27 11:30:00,80.85,80.88,80.84,80.85,4977.0,80.4314,80.4612,80.4214,80.4314,4977.0
2024-12-27 11:35:00,80.86,80.9,80.81,80.81,2949.0,80.4413,80.4811,80.3916,80.3916,2949.0
2024-12-27 11:40:00,80.8,80.83,80.65,80.66,12186.0,80.3816,80.4115,80.2324,80.2424,12186.0
2024-12-27 11:45:00,80.65,80.66,80.52,80.52,2888.0,80.2324,80.2424,80.1031,80.1031,2888.0
2024-12-27 11:50:00,80.53,80.55,80.38,80.4,10328.0,80.113,80.1329,79.9638,79.9837,10328.0
2024-12-27 11:55:00,80.41,80.52,80.38,80.5,111808.0,79.9937,80.1031,79.9638,80.0832,111808.0
2024-12-27 12:00:00,80.48,80.52,80.42,80.46,14838.0,80.0633,80.1031,80.0036,80.0434,14838.0
2024-12-27 12:05:00,80.45,80.48,80.39,80.46,19911.0,80.0335,80.0633,79.9738,80.0434,19911.0
2024-12-27 12:10:00,80.47,80.49,80.4,80.42,5302.0,80.0534,80.0733,79.9837,80.0036,5302.0
2024-12-27 12:15:00,80.42,80.47,80.41,80.45,34760.0,80.0036,80.0534,79.9937,80.0335,34760.0
2024-12-27 12:20:00,80.44,80.46,80.39,80.39,7478.0,80.0235,80.0434,79.9738,79.9738,7478.0
2024-12-27 12:25:00,80.4,80.48,80.4,80.44,44393.0,79.9837,80.0633,79.9837,80.0235,44393.0
2024-12-27 12:30:00,80.45,80.53,80.44,80.46,18515.0,80.0335,80.113,80.0235,80.0434,18515.0
2024-12-27 12:35:00,80.46,80.46,80.38,80.44,42918.0,80.0434,80.0434,79.9638,80.0235,42918.0
2024-12-27 12:40:00,80.44,80.48,80.43,80.45,3435.0,80.0235,80.0633,80.0136,80.0335,3435.0
2024-12-27 12:45:00,80.46,80.48,80.31,80.35,291849.0,80.0434,80.0633,79.8942,79.934,291849.0
2024-12-27 12:50:00,80.38,80.46,80.35,80.45,54294.0,79.9638,80.0434,79.934,80.0335,54294.0
2024-12-27 12:55:00,80.45,80.49,80.45,80.47,5072.0,80.0335,80.0733,80.0335,80.0534,5072.0
2024-12-27 13:00:00,80.46,80.52,80.46,80.52,11618.0,80.0434,80.1031,80.0434,80.1031,11618.0
2024-12-27 13:05:00,80.51,80.51,80.41,80.49,28208.0,80.0932,80.0932,79.9937,80.0733,28208.0
2024-12-27 13:10:00,80.49,80.5,80.49,80.5,1200.0,80.0733,80.0832,80.0733,80.0832,1200.0
2024-12-27 13:15:00,80.53,80.56,80.5,80.52,38745.0,80.113,80.1429,80.0832,80.1031,38745.0
2024-12-27 13:20:00,80.52,80.56,80.52,80.54,7727.0,80.1031,80.1429,80.1031,80.123,7727.0
2024-12-27 13:25:00,80.55,80.57,80.52,80.53,3086.0,80.1329,80.1528,80.1031,80.113,3086.0
2024-12-27 13:30:00,80.5,80.55,80.49,80.55,1152.0,80.0832,80.1329,80.0733,80.1329,1152.0
2024-12-27 13:35:00,80.56,80.62,80.53,80.6,30507.0,80.1429,80.2026,80.113,80.1827,30507.0
2024-12-27 13:40:00,80.62,80.62,80.56,80.57,1967.0,80.2026,80.2026,80.1429,80.1528,1967.0
2024-12-27 13:45:00,80.57,80.59,80.51,80.56,1315.0,80.1528,80.1727,80.0932,80.1429,1315.0
2024-12-27 13:50:00,80.55,80.67,80.55,80.67,3190.0,80.1329,80.2523,80.1329,80.2523,3190.0
2024-12-27 13:55:00,80.67,80.73,80.67,80.71,17143.0,80.2523,80.312,80.2523,80.2921,17143.0
2024-12-27 14:00:00,80.69,80.7,80.64,80.64,45576.0,80.2722,80.2822,80.2225,80.2225,45576.0
2024-12-27 14:05:00,80.64,80.73,80.64,80.73,28536.0,80.2225,80.312,80.2225,80.312,28536.0
2024-12-27 14:10:00,80.71,80.73,80.67,80.67,54103.0,80.2921,80.312,80.2523,80.2523,54103.0
2024-12-27 14:15:00,80.67,80.76,80.67,80.76,4821.0,80.2523,80.3419,80.2523,80.3419,4821.0
2024-12-27 14:20:00,80.79,80.79,80.68,80.7,98403.0,80.3717,80.3717,80.2623,80.2822,98403.0
2024-12-27 14:25:00,80.69,80.7,80.62,80.65,99621.0,80.2722,80.2822,80.2026,80.2324,99621.0
2024-12-27 14:30:00,80.64,80.68,80.59,80.68,75756.0,80.2225,80.2623,80.1727,80.2623,75756.0
2024-12-27 14:35:00,80.7,80.76,80.68,80.71,34209.0,80.2822,80.3419,80.2623,80.2921,34209.0
2024-12-27 14:40:00,80.72,80.78,80.72,80.76,59336.0,80.3021,80.3618,80.3021,80.3419,59336.0
2024-12-27 14:45:00,80.77,80.83,80.76,80.83,41651.0,80.3518,80.4115,80.3419,80.4115,41651.0
2024-12-27 14:50:00,80.84,80.85,80.79,80.83,33441.0,80.4214,80.4314,80.3717,80.4115,33441.0
2024-12-27 14:55:00,80.83,80.9,80.81,80.84,67943.0,80.4115,80.4811,80.3916,80.4214,67943.0
2024-12-27 15:00:00,80.84,80.85,80.75,80.77,45130.0,80.4214,80.4314,80.3319,80.3518,45130.0
2024-12-27 15:05:00,80.77,80.81,80.7,80.8,9642.0,80.3518,80.3916,80.2822,80.3816,9642.0
2024-12-27 15:10:00,80.8,80.8,80.67,80.67,41589.0,80.3816,80.3816,80.2523,80.2523,41589.0
2024-12-27 15:15:00,80.68,80.71,80.66,80.68,3913.0,80.2623,80.2921,80.2424,80.2623,3913.0
2024-12-27 15:20:00,80.68,80.68,80.6,80.63,33768.0,80.2623,80.2623,80.1827,80.2125,33768.0
2024-12-27 15:25:00,80.64,80.68,80.62,80.67,14145.0,80.2225,80.2623,80.2026,80.2523,14145.0
2024-12-27 15:30:00,80.66,80.7,80.62,80.69,37538.0,80.2424,80.2822,80.2026,80.2722,37538.0
2024-12-27 15:35:00,80.67,80.7,80.65,80.68,13682.0,80.2523,80.2822,80.2324,80.2623,13682.0
2024-12-27 15:40:00,80.68,80.72,80.59,80.6,103406.0,80.2623,80.3021,80.1727,80.1827,103406.0
2024-12-27 15:45:00,80.61,80.68,80.59,80.68,23758.0,80.1926,80.2623,80.1727,80.2623,23758.0
2024-12-27 15:50:00,80.69,80.91,80.69,80.82,72923.0,80.2722,80.4911,80.2722,80.4015,72923.0
2024-12-27 15:55:00,80.83,80.86,80.7,80.84,240656.0,80.4115,80.4413,80.2822,80.4214,240656.0
2024-12-30 09:30:00,79.92,79.95,79.59,79.63,128417.0,79.5062,79.5361,79.1779,79.2177,128417.0
2024-12-30 09:35:00,79.64,79.64,79.35,79.35,116662.0,79.2277,79.2277,78.9392,78.9392,116662.0
2024-12-30 09:40:00,79.35,79.48,79.25,79.48,169128.0,78.9392,79.0685,78.8397,79.0685,169128.0
2024-12-30 09:45:00,79.46,79.57,79.24,79.34,161423.0,79.0486,79.158,78.8297,78.9292,161423.0
2024-12-30 09:50:00,79.32,79.42,79.19,79.39,195630.0,78.9093,79.0088,78.78,78.979,195630.0
2024-12-30 09:55:00,79.38,79.4,79.16,79.21,44094.0,78.969,78.9889,78.7501,78.7999,44094.0
2024-12-30 10:00:00,79.15,79.49,79.12,79.3,69225.0,78.7402,79.0784,78.7103,78.8894,69225.0
2024-12-30 10:05:00,79.34,79.4,79.22,79.27,84612.0,78.9292,78.9889,78.8098,78.8596,84612.0
2024-12-30 10:10:00,79.25,79.28,79.16,79.16,159869.0,78.8397,78.8695,78.7501,78.7501,159869.0
2024-12-30 10:15:00,79.16,79.21,79.04,79.05,195330.0,78.7501,78.7999,78.6308,78.6407,195330.0
2024-12-30 10:20:00,79.08,79.13,79.02,79.02,168382.0,78.6706,78.7203,78.6109,78.6109,168382.0
2024-12-30 10:25:00,79.05,79.16,79.0,79.04,122119.0,78.6407,78.7501,78.591,78.6308,122119.0
2024-12-30 10:30:00,79.02,79.15,79.02,79.09,76272.0,78.6109,78.7402,78.6109,78.6805,76272.0
2024-12-30 10:35:00,79.08,79.23,79.02,79.23,42394.0,78.6706,78.8198,78.6109,78.8198,42394.0
2024-12-30 10:40:00,79.19,79.31,79.19,79.27,38957.0,78.78,78.8994,78.78,78.8596,38957.0
2024-12-30 10:45:00,79.26,79.36,79.17,79.23,116031.0,78.8496,78.9491,78.7601,78.8198,116031.0
2024-12-30 10:50:00,79.24,79.35,79.22,79.29,87513.0,78.8297,78.9392,78.8098,78.8795,87513.0
2024-12-30 10:55:00,79.3,79.46,79.3,79.46,69920.0,78.8894,79.0486,78.8894,79.0486,69920.0
2024-12-30 11:00:00,79.46,79.5,79.41,79.48,105425.0,79.0486,79.0884,78.9988,79.0685,105425.0
2024-12-30 11:05:00,79.48,79.55,79.46,79.51,109050.0,79.0685,79.1381,79.0486,79.0983,109050.0
2024-12-30 11:10:00,79.52,79.52,79.4,79.46,52419.0,79.1083,79.1083,78.9889,79.0486,52419.0
2024-12-30 11:15:00,79.45,79.57,79.45,79.56,47668.0,79.0386,79.158,79.0386,79.1481,47668.0
2024-12-30 11:20:00,79.55,79.58,79.4,79.42,72602.0,79.1381,79.168,78.9889,79.0088,72602.0
2024-12-30 11:25:00,79.43,79.52,79.42,79.48,21946.0,79.0187,79.1083,79.0088,79.0685,21946.0
2024-12-30 11:30:00,79.49,79.54,79.48,79.54,15430.0,79.0784,79.1282,79.0685,79.1282,15430.0
2024-12-30 11:35:00,79.54,79.59,79.53,79.57,18482.0,79.1282,79.1779,79.1182,79.158,18482.0
2024-12-30 11:40:00,79.6,79.68,79.59,79.67,14560.0,79.1879,79.2674,79.1779,79.2575,14560.0
2024-12-30 11:45:00,79.67,79.68,79.46,79.46,75371.0,79.2575,79.2674,79.0486,79.0486,75371.0
2024-12-30 11:50:00,79.46,79.59,79.46,79.56,67561.0,79.0486,79.1779,79.0486,79.1481,67561.0
2024-12-30 11:55:00,79.56,79.59,79.52,79.55,45789.0,79.1481,79.1779,79.1083,79.1381,45789.0
2024-12-30 12:00:00,79.54,79.66,79.53,79.63,64788.0,79.1282,79.2476,79.1182,79.2177,64788.0
2024-12-30 12:05:00,79.61,79.63,79.54,79.61,19289.0,79.1978,79.2177,79.1282,79.1978,19289.0
2024-12-30 12:10:00,79.62,79.76,79.62,79.71,16242.0,79.2078,79.347,79.2078,79.2973,16242.0
2024-12-30 12:15:00,79.72,79.74,79.69,79.73,27661.0,79.3072,79.3271,79.2774,79.3172,27661.0
2024-12-30 12:20:00,79.73,79.86,79.73,79.81,20093.0,79.3172,79.4465,79.3172,79.3968,20093.0
2024-12-30 12:25:00,79.81,79.85,79.63,79.66,374707.0,79.3968,79.4366,79.2177,79.2476,374707.0
2024-12-30 12:30:00,79.65,79.75,79.64,79.75,62342.0,79.2376,79.3371,79.2277,79.3371,62342.0
2024-12-30 12:35:00,79.73,79.8,79.72,79.77,10750.0,79.3172,79.3868,79.3072,79.357,10750.0
2024-12-30 12:40:00,79.77,79.83,79.73,79.81,10088.0,79.357,79.4167,79.3172,79.3968,10088.0
2024-12-30 12:45:00,79.81,79.91,79.79,79.88,9782.0,79.3968,79.4963,79.3769,79.4664,9782.0
2024-12-30 12:50:00,79.89,79.9,79.73,79.73,95381.0,79.4764,79.4863,79.3172,79.3172,95381.0
2024-12-30 12:55:00,79.73,79.81,79.64,79.76,57311.0,79.3172,79.3968,79.2277,79.347,57311.0
2024-12-30 13:00:00,79.78,79.78,79.66,79.68,35498.0,79.3669,79.3669,79.2476,79.2674,35498.0
2024-12-30 13:05:00,79.69,79.78,79.67,79.78,46484.0,79.2774,79.3669,79.2575,79.3669,46484.0
2024-12-30 13:10:00,79.78,79.88,79.78,79.84,75271.0,79.3669,79.4664,79.3669,79.4266,75271.0
2024-12-30 13:15:00,79.84,79.85,79.71,79.74,13587.0,79.4266,79.4366,79.2973,79.3271,13587.0
2024-12-30 13:20:00,79.74,79.8,79.7,79.7,49459.0,79.3271,79.3868,79.2873,79.2873,49459.0
2024-12-30 13:25:00,79.7,79.72,79.63,79.7,41576.0,79.2873,79.3072,79.2177,79.2873,41576.0
2024-12-30 13:30:00,79.69,79.76,79.67,79.7,35030.0,79.2774,79.347,79.2575,79.2873,35030.0
2024-12-30 13:35:00,79.69,79.74,79.6,79.65,69003.0,79.2774,79.3271,79.1879,79.2376,69003.0
2024-12-30 13:40:00,79.66,79.73,79.64,79.73,82488.0,79.2476,79.3172,79.2277,79.3172,82488.0
2024-12-30 13:45:00,79.73,79.8,79.72,79.78,80448.0,79.3172,79.3868,79.3072,79.3669,80448.0
2024-12-30 13:50:00,79.78,79.84,79.74,79.83,74248.0,79.3669,79.4266,79.3271,79.4167,74248.0
2024-12-30 13:55:00,79.82,79.86,79.72,79.73,61331.0,79.4067,79.4465,79.3072,79.3172,61331.0
2024-12-30 14:00:00,79.73,79.77,79.69,79.7,79501.0,79.3172,79.357,79.2774,79.2873,79501.0
2024-12-30 14:05:00,79.69,79.71,79.6,79.65,23996.0,79.2774,79.2973,79.1879,79.2376,23996.0
2024-12-30 14:10:00,79.67,79.67,79.5,79.54,43959.0,79.2575,79.2575,79.0884,79.1282,43959.0
2024-12-30 14:15:00,79.53,79.61,79.52,79.58,109691.0,79.1182,79.1978,79.1083,79.168,109691.0
2024-12-30 14:20:00,79.58,79.59,79.47,79.54,39839.0,79.168,79.1779,79.0585,79.1282,39839.0
2024-12-30 14:25:00,79.54,79.65,79.53,79.57,14829.0,79.1282,79.2376,79.1182,79.158,14829.0
2024-12-30 14:30:00,79.58,79.71,79.56,79.61,59725.0,79.168,79.2973,79.1481,79.1978,59725.0
2024-12-30 14:35:00,79.61,79.65,79.58,79.65,54922.0,79.1978,79.2376,79.168,79.2376,54922.0
2024-12-30 14:40:00,79.65,79.73,79.63,79.7,73721.0,79.2376,79.3172,79.2177,79.2873,73721.0
2024-12-30 14:45:00,79.7,79.77,79.69,79.75,102078.0,79.2873,79.357,79.2774,79.3371,102078.0
2024-12-30 14:50:00,79.74,79.77,79.71,79.77,35001.0,79.3271,79.357,79.2973,79.357,35001.0
2024-12-30 14:55:00,79.76,79.8,79.73,79.73,72682.0,79.347,79.3868,79.3172,79.3172,72682.0
2024-12-30 15:00:00,79.73,79.75,79.65,79.66,84542.0,79.3172,79.3371,79.2376,79.2476,84542.0
2024-12-30 15:05:00,79.66,79.7,79.64,79.7,19015.0,79.2476,79.2873,79.2277,79.2873,19015.0
2024-12-30 15:10:00,79.7,79.78,79.65,79.75,74926.0,79.2873,79.3669,79.2376,79.3371,74926.0
2024-12-30 15:15:00,79.75,79.82,79.73,79.81,14574.0,79.3371,79.4067,79.3172,79.3968,14574.0
2024-12-30 15:20:00,79.81,79.83,79.77,79.8,18605.0,79.3968,79.4167,79.357,79.3868,18605.0
2024-12-30 15:25:00,79.79,79.79,79.65,79.66,70271.0,79.3769,79.3769,79.2376,79.2476,70271.0
2024-12-30 15:30:00,79.66,79.67,79.6,79.62,30425.0,79.2476,79.2575,79.1879,79.2078,30425.0
2024-12-30 15:35:00,79.62,79.63,79.59,79.62,18041.0,79.2078,79.2177,79.1779,79.2078,18041.0
2024-12-30 15:40:00,79.61,79.65,79.57,79.65,44613.0,79.1978,79.2376,79.158,79.2376,44613.0
2024-12-30 15:45:00,79.65,79.74,79.64,79.72,47394.0,79.2376,79.3271,79.2277,79.3072,47394.0
2024-12-30 15:50:00,79.71,79.85,79.66,79.67,233226.0,79.2973,79.4366,79.2476,79.2575,233226.0
2024-12-30 15:55:00,79.66,79.68,79.55,79.58,173821.0,79.2476,79.2674,79.1381,79.168,173821.0
2024-12-31 09:30:00,80.0,80.2,79.89,80.08,77794.0,79.5858,79.7848,79.4764,79.6654,77794.0
2024-12-31 09:35:00,80.06,80.18,79.72,79.76,49805.0,79.6455,79.7649,79.3072,79.347,49805.0
2024-12-31 09:40:00,79.69,79.94,79.65,79.93,69752.0,79.2774,79.5261,79.2376,79.5162,69752.0
2024-12-31 09:45:00,79.95,80.08,79.85,79.97,105033.0,79.5361,79.6654,79.4366,79.5559,105033.0
2024-12-31 09:50:00,79.88,79.89,79.74,79.74,18789.0,79.4664,79.4764,79.3271,79.3271,18789.0
2024-12-31 09:55:00,79.83,79.98,79.83,79.95,14876.0,79.4167,79.5659,79.4167,79.5361,14876.0
2024-12-31 10:00:00,79.98,80.18,79.98,80.05,80071.0,79.5659,79.7649,79.5659,79.6355,80071.0
2024-12-31 10:05:00,80.03,80.03,79.81,79.81,78565.0,79.6156,79.6156,79.3968,79.3968,78565.0
2024-12-31 10:10:00,79.81,79.95,79.79,79.94,11626.0,79.3968,79.5361,79.3769,79.5261,11626.0
2024-12-31 10:15:00,79.97,80.15,79.95,80.11,9731.0,79.5559,79.735,79.5361,79.6952,9731.0
2024-12-31 10:20:00,80.13,80.29,80.13,80.29,6298.0,79.7151,79.8743,79.7151,79.8743,6298.0
2024-12-31 10:25:00,80.29,80.29,80.16,80.21,36014.0,79.8743,79.8743,79.745,79.7947,36014.0
2024-12-31 10:30:00,80.24,80.24,79.97,79.99,179435.0,79.8245,79.8245,79.5559,79.5758,179435.0
2024-12-31 10:35:00,80.0,80.2,80.0,80.2,7917.0,79.5858,79.7848,79.5858,79.7848,7917.0
2024-12-31 10:40:00,80.2,80.2,80.05,80.05,34962.0,79.7848,79.7848,79.6355,79.6355,34962.0
2024-12-31 10:45:00,80.04,80.14,80.0,80.09,55809.0,79.6256,79.7251,79.5858,79.6753,55809.0
2024-12-31 10:50:00,80.09,80.13,80.04,80.05,43184.0,79.6753,79.7151,79.6256,79.6355,43184.0
2024-12-31 10:55:00,80.03,80.04,79.89,79.91,35351.0,79.6156,79.6256,79.4764,79.4963,35351.0
2024-12-31 11:00:00,79.92,79.92,79.76,79.78,17822.0,79.5062,79.5062,79.347,79.3669,17822.0
2024-12-31 11:05:00,79.77,79.8,79.68,79.71,70814.0,79.357,79.3868,79.2674,79.2973,70814.0
2024-12-31 11:10:00,79.69,79.78,79.68,79.75,101712.0,79.2774,79.3669,79.2674,79.3371,101712.0
2024-12-31 11:15:00,79.75,79.81,79.66,79.68,64476.0,79.3371,79.3968,79.2476,79.2674,64476.0
2024-12-31 11:20:00,79.67,79.71,79.6,79.6,79671.0,79.2575,79.2973,79.1879,79.1879,79671.0
2024-12-31 11:25:00,79.6,79.66,79.56,79.6,61813.0,79.1879,79.2476,79.1481,79.1879,61813.0
2024-12-31 11:30:00,79.58,79.59,79.52,79.56,11961.0,79.168,79.1779,79.1083,79.1481,11961.0
2024-12-31 11:35:00,79.55,79.59,79.54,79.57,16405.0,79.1381,79.1779,79.1282,79.158,16405.0
2024-12-31 11:40:00,79.56,79.72,79.54,79.72,33105.0,79.1481,79.3072,79.1282,79.3072,33105.0
2024-12-31 11:45:00,79.73,79.79,79.67,79.77,124514.0,79.3172,79.3769,79.2575,79.357,124514.0
2024-12-31 11:50:00,79.77,79.79,79.66,79.69,63290.0,79.357,79.3769,79.2476,79.2774,63290.0
2024-12-31 11:55:00,79.68,79.72,79.62,79.67,85435.0,79.2674,79.3072,79.2078,79.2575,85435.0
2024-12-31 12:00:00,79.66,79.69,79.55,79.65,143396.0,79.2476,79.2774,79.1381,79.2376,143396.0
2024-12-31 12:05:00,79.63,79.66,79.6,79.63,26856.0,79.2177,79.2476,79.1879,79.2177,26856.0
2024-12-31 12:10:00,79.61,79.62,79.52,79.54,22954.0,79.1978,79.2078,79.1083,79.1282,22954.0
2024-12-31 12:15:00,79.55,79.58,79.52,79.57,14676.0,79.1381,79.168,79.1083,79.158,14676.0
2024-12-31 12:20:00,79.57,79.57,79.39,79.41,33897.0,79.158,79.158,78.979,78.9988,33897.0
2024-12-31 12:25:00,79.41,79.44,79.38,79.4,3875.0,78.9988,79.0287,78.969,78.9889,3875.0
2024-12-31 12:30:00,79.42,79.42,79.33,79.36,46555.0,79.0088,79.0088,78.9193,78.9491,46555.0
2024-12-31 12:35:00,79.35,79.35,79.29,79.32,15091.0,78.9392,78.9392,78.8795,78.9093,15091.0
2024-12-31 12:40:00,79.32,79.41,79.3,79.4,6447.0,78.9093,78.9988,78.8894,78.9889,6447.0
2024-12-31 12:45:00,79.42,79.48,79.41,79.45,32820.0,79.0088,79.0685,78.9988,79.0386,32820.0
2024-12-31 12:50:00,79.45,79.56,79.45,79.56,7130.0,79.0386,79.1481,79.0386,79.1481,7130.0
2024-12-31 12:55:00,79.58,79.76,79.58,79.73,88582.0,79.168,79.347,79.168,79.3172,88582.0
2024-12-31 13:00:00,79.73,79.73,79.65,79.67,23220.0,79.3172,79.3172,79.2376,79.2575,23220.0
2024-12-31 13:05:00,79.69,79.75,79.67,79.72,4695.0,79.2774,79.3371,79.2575,79.3072,4695.0
2024-12-31 13:10:00,79.7,79.72,79.66,79.7,37151.0,79.2873,79.3072,79.2476,79.2873,37151.0
2024-12-31 13:15:00,79.67,79.71,79.66,79.66,47191.0,79.2575,79.2973,79.2476,79.2476,47191.0
2024-12-31 13:20:00,79.64,79.64,79.42,79.43,110597.0,79.2277,79.2277,79.0088,79.0187,110597.0
2024-12-31 13:25:00,79.43,79.46,79.43,79.44,3558.0,79.0187,79.0486,79.0187,79.0287,3558.0
2024-12-31 13:30:00,79.43,79.56,79.41,79.54,34703.0,79.0187,79.1481,78.9988,79.1282,34703.0
2024-12-31 13:35:00,79.53,79.54,79.45,79.53,15544.0,79.1182,79.1282,79.0386,79.1182,15544.0
2024-12-31 13:40:00,79.54,79.69,79.54,79.66,79198.0,79.1282,79.2774,79.1282,79.2476,79198.0
2024-12-31 13:45:00,79.66,79.66,79.58,79.63,48434.0,79.2476,79.2476,79.168,79.2177,48434.0
2024-12-31 13:50:00,79.64,79.68,79.63,79.63,8593.0,79.2277,79.2674,79.2177,79.2177,8593.0
2024-12-31 13:55:00,79.63,79.63,79.56,79.56,43666.0,79.2177,79.2177,79.1481,79.1481,43666.0
2024-12-31 14:00:00,79.55,79.56,79.43,79.48,31178.0,79.1381,79.1481,79.0187,79.0685,31178.0
2024-12-31 14:05:00,79.47,79.67,79.47,79.66,6235.0,79.0585,79.2575,79.0585,79.2476,6235.0
2024-12-31 14:10:00,79.68,79.75,79.68,79.72,36760.0,79.2674,79.3371,79.2674,79.3072,36760.0
2024-12-31 14:15:00,79.72,79.73,79.55,79.55,44712.0,79.3072,79.3172,79.1381,79.1381,44712.0
2024-12-31 14:20:00,79.55,79.56,79.47,79.52,19088.0,79.1381,79.1481,79.0585,79.1083,19088.0
2024-12-31 14:25:00,79.53,79.58,79.5,79.5,11833.0,79.1182,79.168,79.0884,79.0884,11833.0
2024-12-31 14:30:00,79.5,79.5,79.39,79.39,13545.0,79.0884,79.0884,78.979,78.979,13545.0
2024-12-31 14:35:00,79.4,79.5,79.4,79.48,20632.0,78.9889,79.0884,78.9889,79.0685,20632.0
2024-12-31 14:40:00,79.47,79.47,79.35,79.4,38592.0,79.0585,79.0585,78.9392,78.9889,38592.0
2024-12-31 14:45:00,79.4,79.42,79.37,79.38,39570.0,78.9889,79.0088,78.9591,78.969,39570.0
2024-12-31 14:50:00,79.39,79.57,79.38,79.52,12977.0,78.979,79.158,78.969,79.1083,12977.0
2024-12-31 14:55:00,79.54,79.63,79.54,79.63,40484.0,79.1282,79.2177,79.1282,79.2177,40484.0
2024-12-31 15:00:00,79.63,79.63,79.55,79.6,31095.0,79.2177,79.2177,79.1381,79.1879,31095.0
2024-12-31 15:05:00,79.61,79.72,79.61,79.71,121846.0,79.1978,79.3072,79.1978,79.2973,121846.0
2024-12-31 15:10:00,79.7,79.71,79.55,79.55,44132.0,79.2873,79.2973,79.1381,79.1381,44132.0
2024-12-31 15:15:00,79.54,79.68,79.53,79.67,60596.0,79.1282,79.2674,79.1182,79.2575,60596.0
2024-12-31 15:20:00,79.67,79.7,79.61,79.61,23082.0,79.2575,79.2873,79.1978,79.1978,23082.0
2024-12-31 15:25:00,79.6,79.77,79.59,79.7,28489.0,79.1879,79.357,79.1779,79.2873,28489.0
2024-12-31 15:30:00,79.7,79.71,79.59,79.61,33503.0,79.2873,79.2973,79.1779,79.1978,33503.0
2024-12-31 15:35:00,79.61,79.76,79.59,79.59,38332.0,79.1978,79.347,79.1779,79.1779,38332.0
2024-12-31 15:40:00,79.59,79.6,79.54,79.56,35185.0,79.1779,79.1879,79.1282,79.1481,35185.0
2024-12-31 15:45:00,79.55,79.68,79.49,79.65,56755.0,79.1381,79.2674,79.0784,79.2376,56755.0
2024-12-31 15:50:00,79.65,79.69,79.5,79.51,106723.0,79.2376,79.2774,79.0884,79.0983,106723.0
2024-12-31 15:55:00,79.51,79.62,79.47,79.62,148255.0,79.0983,79.2078,79.0585,79.2078,148255.0
2025-01-02 09:30:00,80.11,80.28,79.94,80.13,136074.0,79.6952,79.8643,79.5261,79.7151,136074.0
2025-01-02 09:35:00,80.15,80.18,79.95,80.14,163134.0,79.735,79.7649,79.5361,79.7251,163134.0
2025-01-02 09:40:00,80.07,80.48,80.07,80.43,54535.0,79.6554,80.0633,79.6554,80.0136,54535.0
2025-01-02 09:45:00,80.47,80.63,80.42,80.58,55395.0,80.0534,80.2125,80.0036,80.1628,55395.0
2025-01-02 09:50:00,80.66,80.69,80.55,80.69,60428.0,80.2424,80.2722,80.1329,80.2722,60428.0
2025-01-02 09:55:00,80.68,80.74,80.56,80.66,85589.0,80.2623,80.322,80.1429,80.2424,85589.0
2025-01-02 10:00:00,80.64,80.66,80.36,80.46,130043.0,80.2225,80.2424,79.9439,80.0434,130043.0
2025-01-02 10:05:00,80.51,80.65,80.44,80.63,97299.0,80.0932,80.2324,80.0235,80.2125,97299.0
2025-01-02 10:10:00,80.62,80.62,80.48,80.54,22899.0,80.2026,80.2026,80.0633,80.123,22899.0
2025-01-02 10:15:00,80.51,80.57,80.35,80.35,22666.0,80.0932,80.1528,79.934,79.934,22666.0
2025-01-02 10:20:00,80.35,80.36,80.04,80.09,19580.0,79.934,79.9439,79.6256,79.6753,19580.0
2025-01-02 10:25:00,80.09,80.22,80.08,80.12,98098.0,79.6753,79.8047,79.6654,79.7052,98098.0
2025-01-02 10:30:00,80.13,80.2,80.03,80.07,99440.0,79.7151,79.7848,79.6156,79.6554,99440.0
2025-01-02 10:35:00,80.04,80.19,80.0,80.04,9779.0,79.6256,79.7748,79.5858,79.6256,9779.0
2025-01-02 10:40:00,80.03,80.08,79.96,80.03,40298.0,79.6156,79.6654,79.546,79.6156,40298.0
2025-01-02 10:45:00,80.01,80.19,79.89,80.18,63013.0,79.5957,79.7748,79.4764,79.7649,63013.0
2025-01-02 10:50:00,80.16,80.21,80.07,80.17,8335.0,79.745,79.7947,79.6554,79.7549,8335.0
2025-01-02 10:55:00,80.19,80.19,80.06,80.09,39759.0,79.7748,79.7748,79.6455,79.6753,39759.0
2025-01-02 11:00:00,80.09,80.14,79.75,79.81,140163.0,79.6753,79.7251,79.3371,79.3968,140163.0
2025-01-02 11:05:00,79.82,79.93,79.82,79.93,6734.0,79.4067,79.5162,79.4067,79.5162,6734.0
2025-01-02 11:10:00,79.9,79.96,79.83,79.93,65000.0,79.4863,79.546,79.4167,79.5162,65000.0
2025-01-02 11:15:00,79.92,79.99,79.92,79.99,37795.0,79.5062,79.5758,79.5062,79.5758,37795.0
2025-01-02 11:20:00,80.0,80.04,79.79,79.96,134515.0,79.5858,79.6256,79.3769,79.546,134515.0
2025-01-02 11:25:00,79.95,80.05,79.87,80.02,102821.0,79.5361,79.6355,79.4565,79.6057,102821.0
2025-01-02 11:30:00,80.01,80.02,79.86,79.95,40929.0,79.5957,79.6057,79.4465,79.5361,40929.0
2025-01-02 11:35:00,79.96,80.12,79.96,80.06,44359.0,79.546,79.7052,79.546,79.6455,44359.0
2025-01-02 11:40:00,80.07,80.17,79.99,79.99,92993.0,79.6554,79.7549,79.5758,79.5758,92993.0
2025-01-02 11:45:00,79.98,80.05,79.95,80.02,4257.0,79.5659,79.6355,79.5361,79.6057,4257.0
2025-01-02 11:50:00,80.0,80.01,79.88,79.94,5610.0,79.5858,79.5957,79.4664,79.5261,5610.0
2025-01-02 11:55:00,79.97,79.99,79.94,79.97,9886.0,79.5559,79.5758,79.5261,79.5559,9886.0
2025-01-02 12:00:00,79.98,79.99,79.87,79.96,4967.0,79.5659,79.5758,79.4565,79.546,4967.0
2025-01-02 12:05:00,79.96,80.0,79.9,79.92,65164.0,79.546,79.5858,79.4863,79.5062,65164.0
2025-01-02 12:10:00,79.94,80.12,79.94,80.12,41666.0,79.5261,79.7052,79.5261,79.7052,41666.0
2025-01-02 12:15:00,80.11,80.12,80.03,80.05,35831.0,79.6952,79.7052,79.6156,79.6355,35831.0
2025-01-02 12:20:00,79.99,80.0,79.86,79.87,37476.0,79.5758,79.5858,79.4465,79.4565,37476.0
2025-01-02 12:25:00,79.84,79.84,79.5,79.54,103651.0,79.4266,79.4266,79.0884,79.1282,103651.0
2025-01-02 12:30:00,79.53,79.53,79.41,79.46,67657.0,79.1182,79.1182,78.9988,79.0486,67657.0
2025-01-02 12:35:00,79.46,79.47,79.26,79.28,134455.0,79.0486,79.0585,78.8496,78.8695,134455.0
2025-01-02 12:40:00,79.28,79.33,79.19,79.27,45707.0,78.8695,78.9193,78.78,78.8596,45707.0
2025-01-02 12:45:00,79.27,79.27,79.09,79.09,66005.0,78.8596,78.8596,78.6805,78.6805,66005.0
2025-01-02 12:50:00,79.08,79.33,79.07,79.27,70685.0,78.6706,78.9193,78.6606,78.8596,70685.0
2025-01-02 12:55:00,79.29,79.38,79.28,79.35,13727.0,78.8795,78.969,78.8695,78.9392,13727.0
2025-01-02 13:00:00,79.33,79.34,79.1,79.12,48006.0,78.9193,78.9292,78.6905,78.7103,48006.0
2025-01-02 13:05:00,79.12,79.32,79.12,79.26,9314.0,78.7103,78.9093,78.7103,78.8496,9314.0
2025-01-02 13:10:00,79.25,79.25,79.08,79.08,43554.0,78.8397,78.8397,78.6706,78.6706,43554.0
2025-01-02 13:15:00,79.09,79.21,78.96,79.19,120866.0,78.6805,78.7999,78.5512,78.78,120866.0
2025-01-02 13:20:00,79.21,79.27,79.11,79.18,38617.0,78.7999,78.8596,78.7004,78.77,38617.0
2025-01-02 13:25:00,79.12,79.17,79.08,79.16,3018.0,78.7103,78.7601,78.6706,78.7501,3018.0
2025-01-02 13:30:00,79.15,79.15,78.95,79.01,3462.0,78.7402,78.7402,78.5412,78.6009,3462.0
2025-01-02 13:35:00,79.02,79.1,78.98,79.05,14511.0,78.6109,78.6905,78.5711,78.6407,14511.0
2025-01-02 13:40:00,79.01,79.11,78.97,79.11,17856.0,78.6009,78.7004,78.5611,78.7004,17856.0
2025-01-02 13:45:00,79.13,79.13,79.03,79.05,1726.0,78.7203,78.7203,78.6208,78.6407,1726.0
2025-01-02 13:50:00,79.05,79.1,79.0,79.03,14003.0,78.6407,78.6905,78.591,78.6208,14003.0
2025-01-02 13:55:00,79.04,79.19,79.03,79.16,15835.0,78.6308,78.78,78.6208,78.7501,15835.0
2025-01-02 14:00:00,79.15,79.28,79.1,79.27,13382.0,78.7402,78.8695,78.6905,78.8596,13382.0
2025-01-02 14:05:00,79.27,79.3,79.13,79.15,24845.0,78.8596,78.8894,78.7203,78.7402,24845.0
2025-01-02 14:10:00,79.14,79.15,79.05,79.05,25978.0,78.7302,78.7402,78.6407,78.6407,25978.0
2025-01-02 14:15:00,79.08,79.14,79.03,79.09,93093.0,78.6706,78.7302,78.6208,78.6805,93093.0
2025-01-02 14:20:00,79.08,79.16,79.06,79.16,43579.0,78.6706,78.7501,78.6507,78.7501,43579.0
2025-01-02 14:25:00,79.14,79.22,79.13,79.19,30094.0,78.7302,78.8098,78.7203,78.78,30094.0
2025-01-02 14:30:00,79.2,79.2,79.13,79.17,9981.0,78.7899,78.7899,78.7203,78.7601,9981.0
2025-01-02 14:35:00,79.18,79.18,79.08,79.12,15769.0,78.77,78.77,78.6706,78.7103,15769.0
2025-01-02 14:40:00,79.11,79.13,79.05,79.06,6516.0,78.7004,78.7203,78.6407,78.6507,6516.0
2025-01-02 14:45:00,79.07,79.21,78.97,79.14,72620.0,78.6606,78.7999,78.5611,78.7302,72620.0
2025-01-02 14:50:00,79.14,79.22,79.12,79.15,55130.0,78.7302,78.8098,78.7103,78.7402,55130.0
2025-01-02 14:55:00,79.15,79.15,78.94,78.94,44477.0,78.7402,78.7402,78.5313,78.5313,44477.0
2025-01-02 15:00:00,78.95,79.24,78.95,79.23,91072.0,78.5412,78.8297,78.5412,78.8198,91072.0
2025-01-02 15:05:00,79.23,79.25,79.15,79.19,126702.0,78.8198,78.8397,78.7402,78.78,126702.0
2025-01-02 15:10:00,79.2,79.35,79.18,79.34,48359.0,78.7899,78.9392,78.77,78.9292,48359.0
2025-01-02 15:15:00,79.33,79.34,79.26,79.34,37741.0,78.9193,78.9292,78.8496,78.9292,37741.0
2025-01-02 15:20:00,79.35,79.36,79.31,79.36,43800.0,78.9392,78.9491,78.8994,78.9491,43800.0
2025-01-02 15:25:00,79.35,79.41,79.34,79.37,38709.0,78.9392,78.9988,78.9292,78.9591,38709.0
2025-01-02 15:30:00,79.36,79.48,79.31,79.37,74604.0,78.9491,79.0685,78.8994,78.9591,74604.0
2025-01-02 15:35:00,79.35,79.35,79.21,79.23,123429.0,78.9392,78.9392,78.7999,78.8198,123429.0
2025-01-02 15:40:00,79.23,79.31,79.21,79.28,55975.0,78.8198,78.8994,78.7999,78.8695,55975.0
2025-01-02 15:45:00,79.28,79.38,79.24,79.36,70484.0,78.8695,78.969,78.8297,78.9491,70484.0
2025-01-02 15:50:00,79.34,79.43,79.29,79.29,54243.0,78.9292,79.0187,78.8795,78.8795,54243.0
2025-01-02 15:55:00,79.29,79.39,79.24,79.36,129816.0,78.8795,78.979,78.8297,78.9491,129816.0
2025-01-03 09:30:00,79.67,79.84,79.5,79.67,97996.0,79.2575,79.4266,79.0884,79.2575,97996.0
2025-01-03 09:35:00,79.66,79.66,79.38,79.53,254175.0,79.2476,79.2476,78.969,79.1182,254175.0
2025-01-03 09:40:00,79.53,79.53,79.33,79.37,85610.0,79.1182,79.1182,78.9193,78.9591,85610.0
2025-01-03 09:45:00,79.38,79.38,79.02,79.11,221615.0,78.969,78.969,78.6109,78.7004,221615.0
2025-01-03 09:50:00,79.09,79.09,78.97,79.05,129176.0,78.6805,78.6805,78.5611,78.6407,129176.0
2025-01-03 09:55:00,79.06,79.06,78.9,79.01,81704.0,78.6507,78.6507,78.4915,78.6009,81704.0
2025-01-03 10:00:00,79.01,79.25,78.86,79.23,131607.0,78.6009,78.8397,78.4517,78.8198,131607.0
2025-01-03 10:05:00,79.24,79.34,79.2,79.22,212623.0,78.8297,78.9292,78.7899,78.8098,212623.0
2025-01-03 10:10:00,79.23,79.3,79.14,79.26,192132.0,78.8198,78.8894,78.7302,78.8496,192132.0
2025-01-03 10:15:00,79.28,79.36,79.09,79.14,316034.0,78.8695,78.9491,78.6805,78.7302,316034.0
2025-01-03 10:20:00,79.15,79.37,79.01,79.37,51789.0,78.7402,78.9591,78.6009,78.9591,51789.0
2025-01-03 10:25:00,79.39,79.5,79.29,79.5,92851.0,78.979,79.0884,78.8795,79.0884,92851.0
2025-01-03 10:30:00,79.49,79.61,79.44,79.61,53706.0,79.0784,79.1978,79.0287,79.1978,53706.0
2025-01-03 10:35:00,79.59,79.71,79.5,79.69,122685.0,79.1779,79.2973,79.0884,79.2774,122685.0
2025-01-03 10:40:00,79.71,79.73,79.56,79.57,153012.0,79.2973,79.3172,79.1481,79.158,153012.0
2025-01-03 10:45:00,79.56,79.62,79.51,79.56,43305.0,79.1481,79.2078,79.0983,79.1481,43305.0
2025-01-03 10:50:00,79.56,79.6,79.47,79.5,51139.0,79.1481,79.1879,79.0585,79.0884,51139.0
2025-01-03 10:55:00,79.5,79.56,79.49,79.56,19543.0,79.0884,79.1481,79.0784,79.1481,19543.0
2025-01-03 11:00:00,79.56,79.66,79.54,79.57,31322.0,79.1481,79.2476,79.1282,79.158,31322.0
2025-01-03 11:05:00,79.56,79.56,79.42,79.48,74331.0,79.1481,79.1481,79.0088,79.0685,74331.0
2025-01-03 11:10:00,79.5,79.52,79.33,79.4,111737.0,79.0884,79.1083,78.9193,78.9889,111737.0
2025-01-03 11:15:00,79.38,79.45,79.36,79.45,58297.0,78.969,79.0386,78.9491,79.0386,58297.0
2025-01-03 11:20:00,79.47,79.47,79.34,79.37,71701.0,79.0585,79.0585,78.9292,78.9591,71701.0
2025-01-03 11:25:00,79.38,79.42,79.35,79.42,8461.0,78.969,79.0088,78.9392,79.0088,8461.0
2025-01-03 11:30:00,79.41,79.49,79.38,79.46,131975.0,78.9988,79.0784,78.969,79.0486,131975.0
2025-01-03 11:35:00,79.46,79.46,79.4,79.42,25616.0,79.0486,79.0486,78.9889,79.0088,25616.0
2025-01-03 11:40:00,79.41,79.57,79.41,79.55,88945.0,78.9988,79.158,78.9988,79.1381,88945.0
2025-01-03 11:45:00,79.55,79.56,79.51,79.53,34730.0,79.1381,79.1481,79.0983,79.1182,34730.0
2025-01-03 11:50:00,79.55,79.59,79.52,79.58,15500.0,79.1381,79.1779,79.1083,79.168,15500.0
2025-01-03 11:55:00,79.57,79.59,79.51,79.52,20581.0,79.158,79.1779,79.0983,79.1083,20581.0
2025-01-03 12:00:00,79.53,79.62,79.5,79.62,7939.0,79.1182,79.2078,79.0884,79.2078,7939.0
2025-01-03 12:05:00,79.64,79.72,79.62,79.65,114623.0,79.2277,79.3072,79.2078,79.2376,114623.0
2025-01-03 12:10:00,79.64,79.64,79.57,79.6,31619.0,79.2277,79.2277,79.158,79.1879,31619.0
2025-01-03 12:15:00,79.58,79.65,79.51,79.52,8784.0,79.168,79.2376,79.0983,79.1083,8784.0
2025-01-03 12:20:00,79.52,79.54,79.48,79.54,28799.0,79.1083,79.1282,79.0685,79.1282,28799.0
2025-01-03 12:25:00,79.58,79.6,79.49,79.49,13023.0,79.168,79.1879,79.0784,79.0784,13023.0
2025-01-03 12:30:00,79.51,79.53,79.42,79.45,6739.0,79.0983,79.1182,79.0088,79.0386,6739.0
2025-01-03 12:35:00,79.44,79.51,79.41,79.51,3109.0,79.0287,79.0983,78.9988,79.0983,3109.0
2025-01-03 12:40:00,79.52,79.55,79.5,79.5,10304.0,79.1083,79.1381,79.0884,79.0884,10304.0
2025-01-03 12:45:00,79.49,79.57,79.41,79.55,6235.0,79.0784,79.158,78.9988,79.1381,6235.0
2025-01-03 12:50:00,79.53,79.55,79.47,79.48,7141.0,79.1182,79.1381,79.0585,79.0685,7141.0
2025-01-03 12:55:00,79.48,79.53,79.46,79.51,14271.0,79.0685,79.1182,79.0486,79.0983,14271.0
2025-01-03 13:00:00,79.51,79.54,79.47,79.53,12460.0,79.0983,79.1282,79.0585,79.1182,12460.0
2025-01-03 13:05:00,79.52,79.54,79.49,79.5,3221.0,79.1083,79.1282,79.0784,79.0884,3221.0
2025-01-03 13:10:00,79.49,79.56,79.47,79.56,16450.0,79.0784,79.1481,79.0585,79.1481,16450.0
2025-01-03 13:15:00,79.56,79.58,79.55,79.56,6816.0,79.1481,79.168,79.1381,79.1481,6816.0
2025-01-03 13:20:00,79.56,79.63,79.56,79.6,31673.0,79.1481,79.2177,79.1481,79.1879,31673.0
2025-01-03 13:25:00,79.6,79.73,79.59,79.71,102027.0,79.1879,79.3172,79.1779,79.2973,102027.0
2025-01-03 13:30:00,79.71,79.79,79.69,79.72,34293.0,79.2973,79.3769,79.2774,79.3072,34293.0
2025-01-03 13:35:00,79.71,79.77,79.69,79.77,14290.0,79.2973,79.357,79.2774,79.357,14290.0
2025-01-03 13:40:00,79.76,79.77,79.68,79.69,11387.0,79.347,79.357,79.2674,79.2774,11387.0
2025-01-03 13:45:00,79.69,79.75,79.69,79.75,8020.0,79.2774,79.3371,79.2774,79.3371,8020.0
2025-01-03 13:50:00,79.75,79.79,79.72,79.72,50465.0,79.3371,79.3769,79.3072,79.3072,50465.0
2025-01-03 13:55:00,79.73,79.81,79.73,79.79,79438.0,79.3172,79.3968,79.3172,79.3769,79438.0
2025-01-03 14:00:00,79.78,79.86,79.77,79.86,94174.0,79.3669,79.4465,79.357,79.4465,94174.0
2025-01-03 14:05:00,79.84,79.87,79.83,79.85,46678.0,79.4266,79.4565,79.4167,79.4366,46678.0
2025-01-03 14:10:00,79.85,79.9,79.83,79.83,97217.0,79.4366,79.4863,79.4167,79.4167,97217.0
2025-01-03 14:15:00,79.83,79.88,79.77,79.84,76942.0,79.4167,79.4664,79.357,79.4266,76942.0
2025-01-03 14:20:00,79.84,79.95,79.84,79.88,81658.0,79.4266,79.5361,79.4266,79.4664,81658.0
2025-01-03 14:25:00,79.88,79.88,79.8,79.81,86530.0,79.4664,79.4664,79.3868,79.3968,86530.0
2025-01-03 14:30:00,79.81,79.89,79.81,79.89,35609.0,79.3968,79.4764,79.3968,79.4764,35609.0
2025-01-03 14:35:00,79.89,80.03,79.88,79.95,208946.0,79.4764,79.6156,79.4664,79.5361,208946.0
2025-01-03 14:40:00,79.95,79.96,79.88,79.89,18485.0,79.5361,79.546,79.4664,79.4764,18485.0
2025-01-03 14:45:00,79.88,79.89,79.83,79.83,16205.0,79.4664,79.4764,79.4167,79.4167,16205.0
2025-01-03 14:50:00,79.82,79.82,79.71,79.75,188557.0,79.4067,79.4067,79.2973,79.3371,188557.0
2025-01-03 14:55:00,79.77,79.8,79.75,79.78,16891.0,79.357,79.3868,79.3371,79.3669,16891.0
2025-01-03 15:00:00,79.79,79.79,79.72,79.72,82868.0,79.3769,79.3769,79.3072,79.3072,82868.0
2025-01-03 15:05:00,79.71,79.72,79.67,79.7,49329.0,79.2973,79.3072,79.2575,79.2873,49329.0
2025-01-03 15:10:00,79.71,79.79,79.71,79.79,44711.0,79.2973,79.3769,79.2973,79.3769,44711.0
2025-01-03 15:15:00,79.79,79.82,79.78,79.81,42260.0,79.3769,79.4067,79.3669,79.3968,42260.0
2025-01-03 15:20:00,79.8,79.83,79.78,79.81,11781.0,79.3868,79.4167,79.3669,79.3968,11781.0
2025-01-03 15:25:00,79.8,79.94,79.79,79.9,100653.0,79.3868,79.5261,79.3769,79.4863,100653.0
2025-01-03 15:30:00,79.89,79.91,79.81,79.91,115773.0,79.4764,79.4963,79.3968,79.4963,115773.0
2025-01-03 15:35:00,79.9,79.9,79.82,79.86,82702.0,79.4863,79.4863,79.4067,79.4465,82702.0
2025-01-03 15:40:00,79.85,79.85,79.77,79.8,138797.0,79.4366,79.4366,79.357,79.3868,138797.0
2025-01-03 15:45:00,79.8,79.82,79.72,79.76,73766.0,79.3868,79.4067,79.3072,79.347,73766.0
2025-01-03 15:50:00,79.76,79.79,79.68,79.69,134880.0,79.347,79.3769,79.2674,79.2774,134880.0
2025-01-03 15:55:00,79.68,79.72,79.62,79.66,477713.0,79.2674,79.3072,79.2078,79.2476,477713.0
2025-01-06 09:30:00,80.25,80.71,80.09,80.63,187353.0,79.8345,80.2921,79.6753,80.2125,187353.0
2025-01-06 09:35:00,80.63,80.65,80.41,80.44,208663.0,80.2125,80.2324,79.9937,80.0235,208663.0
2025-01-06 09:40:00,80.43,80.65,80.4,80.54,124898.0,80.0136,80.2324,79.9837,80.123,124898.0
2025-01-06 09:45:00,80.61,80.72,80.49,80.59,81511.0,80.1926,80.3021,80.0733,80.1727,81511.0
2025-01-06 09:50:00,80.59,80.63,80.43,80.63,84702.0,80.1727,80.2125,80.0136,80.2125,84702.0
2025-01-06 09:55:00,80.65,80.65,80.53,80.58,52394.0,80.2324,80.2324,80.113,80.1628,52394.0
2025-01-06 10:00:00,80.56,80.56,80.42,80.55,65077.0,80.1429,80.1429,80.0036,80.1329,65077.0
2025-01-06 10:05:00,80.55,80.62,80.46,80.51,9201.0,80.1329,80.2026,80.0434,80.0932,9201.0
2025-01-06 10:10:00,80.53,80.53,80.28,80.45,46543.0,80.113,80.113,79.8643,80.0335,46543.0
2025-01-06 10:15:00,80.48,80.5,80.24,80.37,130838.0,80.0633,80.0832,79.8245,79.9539,130838.0
2025-01-06 10:20:00,80.36,80.36,80.2,80.32,50455.0,79.9439,79.9439,79.7848,79.9041,50455.0
2025-01-06 10:25:00,80.34,80.35,80.23,80.34,96597.0,79.924,79.934,79.8146,79.924,96597.0
2025-01-06 10:30:00,80.33,80.44,80.26,80.37,80206.0,79.9141,80.0235,79.8444,79.9539,80206.0
2025-01-06 10:35:00,80.36,80.36,80.23,80.28,101029.0,79.9439,79.9439,79.8146,79.8643,101029.0
2025-01-06 10:40:00,80.28,80.33,80.16,80.29,411565.0,79.8643,79.9141,79.745,79.8743,411565.0
2025-01-06 10:45:00,80.3,80.32,80.23,80.26,61696.0,79.8842,79.9041,79.8146,79.8444,61696.0
2025-01-06 10:50:00,80.27,80.35,80.22,80.31,42223.0,79.8544,79.934,79.8047,79.8942,42223.0
2025-01-06 10:55:00,80.29,80.34,80.21,80.26,20307.0,79.8743,79.924,79.7947,79.8444,20307.0
2025-01-06 11:00:00,80.27,80.37,80.24,80.36,85624.0,79.8544,79.9539,79.8245,79.9439,85624.0
2025-01-06 11:05:00,80.36,80.5,80.32,80.49,52941.0,79.9439,80.0832,79.9041,80.0733,52941.0
2025-01-06 11:10:00,80.48,80.66,80.48,80.64,48981.0,80.0633,80.2424,80.0633,80.2225,48981.0
2025-01-06 11:15:00,80.62,80.63,80.53,80.55,190807.0,80.2026,80.2125,80.113,80.1329,190807.0
2025-01-06 11:20:00,80.55,80.61,80.54,80.56,77774.0,80.1329,80.1926,80.123,80.1429,77774.0
2025-01-06 11:25:00,80.59,80.59,80.53,80.56,12614.0,80.1727,80.1727,80.113,80.1429,12614.0
2025-01-06 11:30:00,80.56,80.63,80.54,80.61,23737.0,80.1429,80.2125,80.123,80.1926,23737.0
2025-01-06 11:35:00,80.59,80.62,80.56,80.61,30606.0,80.1727,80.2026,80.1429,80.1926,30606.0
2025-01-06 11:40:00,80.6,80.6,80.5,80.55,11371.0,80.1827,80.1827,80.0832,80.1329,11371.0
2025-01-06 11:45:00,80.53,80.55,80.49,80.55,2844.0,80.113,80.1329,80.0733,80.1329,2844.0
2025-01-06 11:50:00,80.55,80.57,80.51,80.55,14519.0,80.1329,80.1528,80.0932,80.1329,14519.0
2025-01-06 11:55:00,80.56,80.6,80.55,80.58,6166.0,80.1429,80.1827,80.1329,80.1628,6166.0
2025-01-06 12:00:00,80.58,80.58,80.47,80.47,9965.0,80.1628,80.1628,80.0534,80.0534,9965.0
2025-01-06 12:05:00,80.46,80.51,80.43,80.51,31999.0,80.0434,80.0932,80.0136,80.0932,31999.0
2025-01-06 12:10:00,80.5,80.5,80.45,80.46,5581.0,80.0832,80.0832,80.0335,80.0434,5581.0
2025-01-06 12:15:00,80.47,80.55,80.46,80.5,55299.0,80.0534,80.1329,80.0434,80.0832,55299.0
2025-01-06 12:20:00,80.52,80.52,80.43,80.43,35912.0,80.1031,80.1031,80.0136,80.0136,35912.0
2025-01-06 12:25:00,80.44,80.47,80.41,80.42,5474.0,80.0235,80.0534,79.9937,80.0036,5474.0
2025-01-06 12:30:00,80.43,80.49,80.4,80.48,83860.0,80.0136,80.0733,79.9837,80.0633,83860.0
2025-01-06 12:35:00,80.5,80.5,80.36,80.38,151872.0,80.0832,80.0832,79.9439,79.9638,151872.0
2025-01-06 12:40:00,80.37,80.37,80.31,80.34,2828.0,79.9539,79.9539,79.8942,79.924,2828.0
2025-01-06 12:45:00,80.33,80.36,80.31,80.31,4998.0,79.9141,79.9439,79.8942,79.8942,4998.0
2025-01-06 12:50:00,80.3,80.31,80.19,80.22,176647.0,79.8842,79.8942,79.7748,79.8047,176647.0
2025-01-06 12:55:00,80.2,80.35,80.19,80.34,155770.0,79.7848,79.934,79.7748,79.924,155770.0
2025-01-06 13:00:00,80.31,80.32,80.17,80.25,35806.0,79.8942,79.9041,79.7549,79.8345,35806.0
2025-01-06 13:05:00,80.25,80.33,80.22,80.23,36047.0,79.8345,79.9141,79.8047,79.8146,36047.0
2025-01-06 13:10:00,80.22,80.27,80.18,80.27,14550.0,79.8047,79.8544,79.7649,79.8544,14550.0
2025-01-06 13:15:00,80.28,80.34,80.26,80.33,64348.0,79.8643,79.924,79.8444,79.9141,64348.0
2025-01-06 13:20:00,80.33,80.43,80.3,80.34,130071.0,79.9141,80.0136,79.8842,79.924,130071.0
2025-01-06 13:25:00,80.33,80.34,80.27,80.28,37175.0,79.9141,79.924,79.8544,79.8643,37175.0
2025-01-06 13:30:00,80.29,80.29,80.22,80.25,11455.0,79.8743,79.8743,79.8047,79.8345,11455.0
2025-01-06 13:35:00,80.25,80.26,80.21,80.25,63892.0,79.8345,79.8444,79.7947,79.8345,63892.0
2025-01-06 13:40:00,80.23,80.25,80.2,80.23,8626.0,79.8146,79.8345,79.7848,79.8146,8626.0
2025-01-06 13:45:00,80.22,80.26,80.14,80.15,11100.0,79.8047,79.8444,79.7251,79.735,11100.0
2025-01-06 13:50:00,80.16,80.26,80.13,80.24,69770.0,79.745,79.8444,79.7151,79.8245,69770.0
2025-01-06 13:55:00,80.23,80.25,80.14,80.15,4653.0,79.8146,79.8345,79.7251,79.735,4653.0
2025-01-06 14:00:00,80.14,80.15,79.96,79.96,107769.0,79.7251,79.735,79.546,79.546,107769.0
2025-01-06 14:05:00,79.97,80.12,79.97,80.1,158663.0,79.5559,79.7052,79.5559,79.6853,158663.0
2025-01-06 14:10:00,80.06,80.2,80.03,80.2,90407.0,79.6455,79.7848,79.6156,79.7848,90407.0
2025-01-06 14:15:00,80.19,80.22,80.15,80.2,62272.0,79.7748,79.8047,79.735,79.7848,62272.0
2025-01-06 14:20:00,80.2,80.23,80.12,80.21,35308.0,79.7848,79.8146,79.7052,79.7947,35308.0
2025-01-06 14:25:00,80.2,80.22,80.14,80.15,92539.0,79.7848,79.8047,79.7251,79.735,92539.0
2025-01-06 14:30:00,80.14,80.21,80.12,80.16,35857.0,79.7251,79.7947,79.7052,79.745,35857.0
2025-01-06 14:35:00,80.15,80.16,80.11,80.15,7617.0,79.735,79.745,79.6952,79.735,7617.0
2025-01-06 14:40:00,80.12,80.15,80.1,80.13,4135.0,79.7052,79.735,79.6853,79.7151,4135.0
2025-01-06 14:45:00,80.15,80.18,80.12,80.15,47143.0,79.735,79.7649,79.7052,79.735,47143.0
2025-01-06 14:50:00,80.14,80.14,80.08,80.11,13033.0,79.7251,79.7251,79.6654,79.6952,13033.0
2025-01-06 14:55:00,80.11,80.11,80.0,80.01,171643.0,79.6952,79.6952,79.5858,79.5957,171643.0
2025-01-06 15:00:00,79.98,80.01,79.93,80.0,7725.0,79.5659,79.5957,79.5162,79.5858,7725.0
2025-01-06 15:05:00,79.98,80.0,79.9,79.94,100336.0,79.5659,79.5858,79.4863,79.5261,100336.0
2025-01-06 15:10:00,79.94,79.95,79.89,79.89,49546.0,79.5261,79.5361,79.4764,79.4764,49546.0
2025-01-06 15:15:00,79.88,79.9,79.82,79.87,40369.0,79.4664,79.4863,79.4067,79.4565,40369.0
2025-01-06 15:20:00,79.85,79.98,79.83,79.98,39660.0,79.4366,79.5659,79.4167,79.5659,39660.0
2025-01-06 15:25:00,79.98,79.98,79.91,79.96,28525.0,79.5659,79.5659,79.4963,79.546,28525.0
2025-01-06 15:30:00,79.97,80.02,79.91,79.91,108761.0,79.5559,79.6057,79.4963,79.4963,108761.0
2025-01-06 15:35:00,79.92,80.01,79.88,79.92,48262.0,79.5062,79.5957,79.4664,79.5062,48262.0
2025-01-06 15:40:00,79.92,79.93,79.89,79.9,19222.0,79.5062,79.5162,79.4764,79.4863,19222.0
2025-01-06 15:45:00,79.91,79.91,79.82,79.86,22381.0,79.4963,79.4963,79.4067,79.4465,22381.0
2025-01-06 15:50:00,79.85,80.03,79.84,79.95,184141.0,79.4366,79.6156,79.4266,79.5361,184141.0
2025-01-06 15:55:00,79.96,80.03,79.92,79.97,460099.0,79.546,79.6156,79.5062,79.5559,460099.0
2025-01-07 09:30:00,80.44,80.91,80.44,80.86,179201.0,80.0235,80.4911,80.0235,80.4413,179201.0
2025-01-07 09:35:00,80.89,80.89,80.64,80.64,210119.0,80.4712,80.4712,80.2225,80.2225,210119.0
2025-01-07 09:40:00,80.66,80.74,80.55,80.59,59290.0,80.2424,80.322,80.1329,80.1727,59290.0
2025-01-07 09:45:00,80.6,80.81,80.6,80.71,34379.0,80.1827,80.3916,80.1827,80.2921,34379.0
2025-01-07 09:50:00,80.71,80.85,80.63,80.73,29863.0,80.2921,80.4314,80.2125,80.312,29863.0
2025-01-07 09:55:00,80.71,80.71,80.55,80.59,74543.0,80.2921,80.2921,80.1329,80.1727,74543.0
2025-01-07 10:00:00,80.58,80.58,79.85,79.85,180414.0,80.1628,80.1628,79.4366,79.4366,180414.0
2025-01-07 10:05:00,79.85,79.97,79.6,79.67,276826.0,79.4366,79.5559,79.1879,79.2575,276826.0
2025-01-07 10:10:00,79.66,79.89,79.66,79.76,191267.0,79.2476,79.4764,79.2476,79.347,191267.0
2025-01-07 10:15:00,79.75,79.77,79.39,79.55,175955.0,79.3371,79.357,78.979,79.1381,175955.0
2025-01-07 10:20:00,79.6,79.73,79.54,79.7,73971.0,79.1879,79.3172,79.1282,79.2873,73971.0
2025-01-07 10:25:00,79.7,79.83,79.69,79.77,24596.0,79.2873,79.4167,79.2774,79.357,24596.0
2025-01-07 10:30:00,79.79,79.82,79.56,79.59,65824.0,79.3769,79.4067,79.1481,79.1779,65824.0
2025-01-07 10:35:00,79.59,79.62,79.21,79.25,45321.0,79.1779,79.2078,78.7999,78.8397,45321.0
2025-01-07 10:40:00,79.26,79.34,79.19,79.34,31160.0,78.8496,78.9292,78.78,78.9292,31160.0
2025-01-07 10:45:00,79.34,79.34,79.17,79.25,56048.0,78.9292,78.9292,78.7601,78.8397,56048.0
2025-01-07 10:50:00,79.27,79.61,79.27,79.57,115251.0,78.8596,79.1978,78.8596,79.158,115251.0
2025-01-07 10:55:00,79.54,79.77,79.54,79.77,17870.0,79.1282,79.357,79.1282,79.357,17870.0
2025-01-07 11:00:00,79.77,79.89,79.77,79.89,15715.0,79.357,79.4764,79.357,79.4764,15715.0
2025-01-07 11:05:00,79.91,79.94,79.81,79.9,90108.0,79.4963,79.5261,79.3968,79.4863,90108.0
2025-01-07 11:10:00,79.91,79.91,79.68,79.68,75805.0,79.4963,79.4963,79.2674,79.2674,75805.0
2025-01-07 11:15:00,79.67,79.71,79.55,79.63,44168.0,79.2575,79.2973,79.1381,79.2177,44168.0
2025-01-07 11:20:00,79.63,79.71,79.48,79.51,46094.0,79.2177,79.2973,79.0685,79.0983,46094.0
2025-01-07 11:25:00,79.51,79.62,79.5,79.61,35343.0,79.0983,79.2078,79.0884,79.1978,35343.0
2025-01-07 11:30:00,79.61,79.66,79.49,79.49,27320.0,79.1978,79.2476,79.0784,79.0784,27320.0
2025-01-07 11:35:00,79.49,79.66,79.38,79.64,17810.0,79.0784,79.2476,78.969,79.2277,17810.0
2025-01-07 11:40:00,79.61,79.65,79.47,79.5,8803.0,79.1978,79.2376,79.0585,79.0884,8803.0
2025-01-07 11:45:00,79.5,79.57,79.49,79.49,16519.0,79.0884,79.158,79.0784,79.0784,16519.0
2025-01-07 11:50:00,79.49,79.49,79.27,79.27,9214.0,79.0784,79.0784,78.8596,78.8596,9214.0
2025-01-07 11:55:00,79.28,79.3,79.23,79.27,125175.0,78.8695,78.8894,78.8198,78.8596,125175.0
2025-01-07 12:00:00,79.28,79.38,79.23,79.26,84352.0,78.8695,78.969,78.8198,78.8496,84352.0
2025-01-07 12:05:00,79.28,79.31,79.24,79.28,14029.0,78.8695,78.8994,78.8297,78.8695,14029.0
2025-01-07 12:10:00,79.28,79.34,79.24,79.34,6619.0,78.8695,78.9292,78.8297,78.9292,6619.0
2025-01-07 12:15:00,79.33,79.46,79.32,79.43,150937.0,78.9193,79.0486,78.9093,79.0187,150937.0
2025-01-07 12:20:00,79.42,79.44,79.33,79.39,14050.0,79.0088,79.0287,78.9193,78.979,14050.0
2025-01-07 12:25:00,79.41,79.44,79.36,79.42,6443.0,78.9988,79.0287,78.9491,79.0088,6443.0
2025-01-07 12:30:00,79.43,79.59,79.43,79.51,141077.0,79.0187,79.1779,79.0187,79.0983,141077.0
2025-01-07 12:35:00,79.51,79.51,79.35,79.39,5958.0,79.0983,79.0983,78.9392,78.979,5958.0
2025-01-07 12:40:00,79.39,79.44,79.29,79.29,48498.0,78.979,79.0287,78.8795,78.8795,48498.0
2025-01-07 12:45:00,79.29,79.32,79.26,79.29,14281.0,78.8795,78.9093,78.8496,78.8795,14281.0
2025-01-07 12:50:00,79.29,79.34,79.24,79.34,40827.0,78.8795,78.9292,78.8297,78.9292,40827.0
2025-01-07 12:55:00,79.34,79.43,79.34,79.36,35988.0,78.9292,79.0187,78.9292,78.9491,35988.0
2025-01-07 13:00:00,79.37,79.45,79.37,79.41,6739.0,78.9591,79.0386,78.9591,78.9988,6739.0
2025-01-07 13:05:00,79.42,79.56,79.41,79.52,115467.0,79.0088,79.1481,78.9988,79.1083,115467.0
2025-01-07 13:10:00,79.52,79.55,79.48,79.48,7075.0,79.1083,79.1381,79.0685,79.0685,7075.0
2025-01-07 13:15:00,79.47,79.52,79.46,79.51,4085.0,79.0585,79.1083,79.0486,79.0983,4085.0
2025-01-07 13:20:00,79.51,79.64,79.51,79.56,69539.0,79.0983,79.2277,79.0983,79.1481,69539.0
2025-01-07 13:25:00,79.56,79.64,79.56,79.64,5843.0,79.1481,79.2277,79.1481,79.2277,5843.0
2025-01-07 13:30:00,79.63,79.63,79.56,79.58,5293.0,79.2177,79.2177,79.1481,79.168,5293.0
2025-01-07 13:35:00,79.57,79.58,79.46,79.5,58948.0,79.158,79.168,79.0486,79.0884,58948.0
2025-01-07 13:40:00,79.51,79.52,79.38,79.41,64601.0,79.0983,79.1083,78.969,78.9988,64601.0
2025-01-07 13:45:00,79.43,79.49,79.43,79.48,3492.0,79.0187,79.0784,79.0187,79.0685,3492.0
2025-01-07 13:50:00,79.45,79.49,79.41,79.42,28658.0,79.0386,79.0784,78.9988,79.0088,28658.0
2025-01-07 13:55:00,79.42,79.49,79.41,79.49,9637.0,79.0088,79.0784,78.9988,79.0784,9637.0
2025-01-07 14:00:00,79.48,79.52,79.43,79.44,13333.0,79.0685,79.1083,79.0187,79.0287,13333.0
2025-01-07 14:05:00,79.42,79.47,79.39,79.43,6920.0,79.0088,79.0585,78.979,79.0187,6920.0
2025-01-07 14:10:00,79.44,79.5,79.44,79.45,14372.0,79.0287,79.0884,79.0287,79.0386,14372.0
2025-01-07 14:15:00,79.45,79.49,79.4,79.48,8871.0,79.0386,79.0784,78.9889,79.0685,8871.0
2025-01-07 14:20:00,79.48,79.48,79.43,79.47,7543.0,79.0685,79.0685,79.0187,79.0585,7543.0
2025-01-07 14:25:00,79.48,79.58,79.48,79.58,16603.0,79.0685,79.168,79.0685,79.168,16603.0
2025-01-07 14:30:00,79.57,79.58,79.54,79.58,4765.0,79.158,79.168,79.1282,79.168,4765.0
2025-01-07 14:35:00,79.59,79.59,79.49,79.49,37671.0,79.1779,79.1779,79.0784,79.0784,37671.0
2025-01-07 14:40:00,79.48,79.57,79.45,79.56,63899.0,79.0685,79.158,79.0386,79.1481,63899.0
2025-01-07 14:45:00,79.56,79.57,79.49,79.51,39940.0,79.1481,79.158,79.0784,79.0983,39940.0
2025-01-07 14:50:00,79.51,79.55,79.51,79.53,9144.0,79.0983,79.1381,79.0983,79.1182,9144.0
2025-01-07 14:55:00,79.52,79.53,79.48,79.49,32588.0,79.1083,79.1182,79.0685,79.0784,32588.0
2025-01-07 15:00:00,79.48,79.48,79.32,79.36,35163.0,79.0685,79.0685,78.9093,78.9491,35163.0
2025-01-07 15:05:00,79.38,79.41,79.36,79.39,12177.0,78.969,78.9988,78.9491,78.979,12177.0
2025-01-07 15:10:00,79.37,79.38,79.33,79.37,15127.0,78.9591,78.969,78.9193,78.9591,15127.0
2025-01-07 15:15:00,79.37,79.38,79.27,79.3,13606.0,78.9591,78.969,78.8596,78.8894,13606.0
2025-01-07 15:20:00,79.31,79.31,79.17,79.23,59982.0,78.8994,78.8994,78.7601,78.8198,59982.0
2025-01-07 15:25:00,79.23,79.27,79.22,79.24,18348.0,78.8198,78.8596,78.8098,78.8297,18348.0
2025-01-07 15:30:00,79.26,79.26,79.18,79.23,46024.0,78.8496,78.8496,78.77,78.8198,46024.0
2025-01-07 15:35:00,79.23,79.26,79.13,79.26,91061.0,78.8198,78.8496,78.7203,78.8496,91061.0
2025-01-07 15:40:00,79.26,79.36,79.22,79.23,119086.0,78.8496,78.9491,78.8098,78.8198,119086.0
2025-01-07 15:45:00,79.23,79.32,79.21,79.3,35384.0,78.8198,78.9093,78.7999,78.8894,35384.0
2025-01-07 15:50:00,79.29,79.47,79.28,79.47,163338.0,78.8795,79.0585,78.8695,79.0585,163338.0
2025-01-07 15:55:00,79.46,79.49,79.37,79.45,340685.0,79.0486,79.0784,78.9591,79.0386,340685.0
2025-01-08 09:30:00,79.13,79.14,78.83,78.88,196669.0,78.7203,78.7302,78.4218,78.4716,196669.0
2025-01-08 09:35:00,78.85,78.85,78.65,78.67,126880.0,78.4417,78.4417,78.2428,78.2627,126880.0
2025-01-08 09:40:00,78.66,78.71,78.5,78.53,24059.0,78.2527,78.3025,78.0936,78.1234,24059.0
2025-01-08 09:45:00,78.56,78.67,78.44,78.66,79488.0,78.1532,78.2627,78.0339,78.2527,79488.0
2025-01-08 09:50:00,78.65,78.65,78.34,78.38,106293.0,78.2428,78.2428,77.9344,77.9742,106293.0
2025-01-08 09:55:00,78.38,78.43,78.25,78.33,180850.0,77.9742,78.0239,77.8449,77.9244,180850.0
2025-01-08 10:00:00,78.34,78.82,78.33,78.81,104880.0,77.9344,78.4119,77.9244,78.402,104880.0
2025-01-08 10:05:00,78.8,78.81,78.66,78.66,32332.0,78.392,78.402,78.2527,78.2527,32332.0
2025-01-08 10:10:00,78.68,78.72,78.52,78.55,45555.0,78.2726,78.3124,78.1135,78.1433,45555.0
2025-01-08 10:15:00,78.6,78.6,78.51,78.53,15428.0,78.193,78.193,78.1035,78.1234,15428.0
2025-01-08 10:20:00,78.53,78.54,78.4,78.47,25245.0,78.1234,78.1334,77.9941,78.0637,25245.0
2025-01-08 10:25:00,78.48,78.5,78.36,78.36,15205.0,78.0737,78.0936,77.9543,77.9543,15205.0
2025-01-08 10:30:00,78.35,78.42,78.3,78.42,31278.0,77.9443,78.014,77.8946,78.014,31278.0
2025-01-08 10:35:00,78.46,78.55,78.4,78.41,104783.0,78.0538,78.1433,77.9941,78.004,104783.0
2025-01-08 10:40:00,78.4,78.42,78.25,78.28,31752.0,77.9941,78.014,77.8449,77.8747,31752.0
2025-01-08 10:45:00,78.28,78.37,78.25,78.37,118951.0,77.8747,77.9642,77.8449,77.9642,118951.0
2025-01-08 10:50:00,78.4,78.62,78.4,78.58,90355.0,77.9941,78.2129,77.9941,78.1731,90355.0
2025-01-08 10:55:00,78.58,78.71,78.56,78.69,54503.0,78.1731,78.3025,78.1532,78.2826,54503.0
2025-01-08 11:00:00,78.69,78.7,78.61,78.64,15747.0,78.2826,78.2925,78.203,78.2328,15747.0
2025-01-08 11:05:00,78.63,78.76,78.53,78.75,164366.0,78.2229,78.3522,78.1234,78.3423,164366.0
2025-01-08 11:10:00,78.75,78.85,78.75,78.81,106217.0,78.3423,78.4417,78.3423,78.402,106217.0
2025-01-08 11:15:00,78.82,78.83,78.68,78.73,58581.0,78.4119,78.4218,78.2726,78.3224,58581.0
2025-01-08 11:20:00,78.78,78.88,78.78,78.85,72671.0,78.3721,78.4716,78.3721,78.4417,72671.0
2025-01-08 11:25:00,78.85,78.86,78.71,78.71,5188.0,78.4417,78.4517,78.3025,78.3025,5188.0
2025-01-08 11:30:00,78.73,78.85,78.73,78.85,3678.0,78.3224,78.4417,78.3224,78.4417,3678.0
2025-01-08 11:35:00,78.86,79.03,78.86,79.01,78134.0,78.4517,78.6208,78.4517,78.6009,78134.0
2025-01-08 11:40:00,79.04,79.12,79.03,79.06,37612.0,78.6308,78.7103,78.6208,78.6507,37612.0
2025-01-08 11:45:00,79.06,79.06,78.98,79.02,14137.0,78.6507,78.6507,78.5711,78.6109,14137.0
2025-01-08 11:50:00,79.01,79.01,78.87,78.87,94339.0,78.6009,78.6009,78.4616,78.4616,94339.0
2025-01-08 11:55:00,78.87,79.0,78.86,79.0,32800.0,78.4616,78.591,78.4517,78.591,32800.0
2025-01-08 12:00:00,78.99,79.0,78.85,78.86,4666.0,78.581,78.591,78.4417,78.4517,4666.0
2025-01-08 12:05:00,78.84,78.87,78.74,78.79,81817.0,78.4318,78.4616,78.3323,78.3821,81817.0
2025-01-08 12:10:00,78.79,78.79,78.63,78.67,50940.0,78.3821,78.3821,78.2229,78.2627,50940.0
2025-01-08 12:15:00,78.67,78.79,78.66,78.78,80818.0,78.2627,78.3821,78.2527,78.3721,80818.0
2025-01-08 12:20:00,78.79,78.79,78.68,78.75,64372.0,78.3821,78.3821,78.2726,78.3423,64372.0
2025-01-08 12:25:00,78.76,78.77,78.5,78.54,260184.0,78.3522,78.3622,78.0936,78.1334,260184.0
2025-01-08 12:30:00,78.53,78.58,78.47,78.56,100929.0,78.1234,78.1731,78.0637,78.1532,100929.0
2025-01-08 12:35:00,78.56,78.59,78.5,78.52,7947.0,78.1532,78.1831,78.0936,78.1135,7947.0
2025-01-08 12:40:00,78.49,78.72,78.49,78.71,97690.0,78.0836,78.3124,78.0836,78.3025,97690.0
2025-01-08 12:45:00,78.7,78.7,78.6,78.6,13777.0,78.2925,78.2925,78.193,78.193,13777.0
2025-01-08 12:50:00,78.61,78.7,78.6,78.68,63014.0,78.203,78.2925,78.193,78.2726,63014.0
2025-01-08 12:55:00,78.69,78.76,78.68,78.72,25533.0,78.2826,78.3522,78.2726,78.3124,25533.0
2025-01-08 13:00:00,78.71,78.98,78.71,78.88,160128.0,78.3025,78.5711,78.3025,78.4716,160128.0
2025-01-08 13:05:00,78.9,78.94,78.85,78.89,45688.0,78.4915,78.5313,78.4417,78.4815,45688.0
2025-01-08 13:10:00,78.89,78.95,78.86,78.95,10355.0,78.4815,78.5412,78.4517,78.5412,10355.0
2025-01-08 13:15:00,78.94,78.99,78.93,78.95,36233.0,78.5313,78.581,78.5213,78.5412,36233.0
2025-01-08 13:20:00,78.95,78.98,78.93,78.97,30724.0,78.5412,78.5711,78.5213,78.5611,30724.0
2025-01-08 13:25:00,78.97,79.08,78.97,78.99,32009.0,78.5611,78.6706,78.5611,78.581,32009.0
2025-01-08 13:30:00,78.97,78.97,78.85,78.85,116236.0,78.5611,78.5611,78.4417,78.4417,116236.0
2025-01-08 13:35:00,78.86,79.0,78.84,78.96,52152.0,78.4517,78.591,78.4318,78.5512,52152.0
2025-01-08 13:40:00,78.97,79.01,78.95,79.01,8164.0,78.5611,78.6009,78.5412,78.6009,8164.0
2025-01-08 13:45:00,79.0,79.0,78.88,78.88,45966.0,78.591,78.591,78.4716,78.4716,45966.0
2025-01-08 13:50:00,78.89,78.91,78.76,78.78,3247.0,78.4815,78.5014,78.3522,78.3721,3247.0
2025-01-08 13:55:00,78.79,78.87,78.77,78.87,4210.0,78.3821,78.4616,78.3622,78.4616,4210.0
2025-01-08 14:00:00,78.86,78.91,78.81,78.9,16366.0,78.4517,78.5014,78.402,78.4915,16366.0
2025-01-08 14:05:00,78.9,79.14,78.9,79.13,61203.0,78.4915,78.7302,78.4915,78.7203,61203.0
2025-01-08 14:10:00,79.12,79.14,78.97,78.97,44168.0,78.7103,78.7302,78.5611,78.5611,44168.0
2025-01-08 14:15:00,78.97,79.12,78.96,79.12,70898.0,78.5611,78.7103,78.5512,78.7103,70898.0
2025-01-08 14:20:00,79.11,79.29,79.09,79.23,103317.0,78.7004,78.8795,78.6805,78.8198,103317.0
2025-01-08 14:25:00,79.22,79.31,79.17,79.28,90140.0,78.8098,78.8994,78.7601,78.8695,90140.0
2025-01-08 14:30:00,79.28,79.28,79.13,79.13,42125.0,78.8695,78.8695,78.7203,78.7203,42125.0
2025-01-08 14:35:00,79.13,79.16,79.05,79.05,9996.0,78.7203,78.7501,78.6407,78.6407,9996.0
2025-01-08 14:40:00,79.05,79.07,78.99,79.03,33336.0,78.6407,78.6606,78.581,78.6208,33336.0
2025-01-08 14:45:00,79.02,79.11,79.02,79.11,19018.0,78.6109,78.7004,78.6109,78.7004,19018.0
2025-01-08 14:50:00,79.12,79.15,79.1,79.11,25498.0,78.7103,78.7402,78.6905,78.7004,25498.0
2025-01-08 14:55:00,79.12,79.2,79.11,79.16,49662.0,78.7103,78.7899,78.7004,78.7501,49662.0
2025-01-08 15:00:00,79.17,79.22,79.12,79.15,10926.0,78.7601,78.8098,78.7103,78.7402,10926.0
2025-01-08 15:05:00,79.16,79.16,79.07,79.08,9929.0,78.7501,78.7501,78.6606,78.6706,9929.0
2025-01-08 15:10:00,79.1,79.17,79.07,79.08,52085.0,78.6905,78.7601,78.6606,78.6706,52085.0
2025-01-08 15:15:00,79.09,79.19,79.09,79.15,34135.0,78.6805,78.78,78.6805,78.7402,34135.0
2025-01-08 15:20:00,79.16,79.19,79.14,79.18,20538.0,78.7501,78.78,78.7302,78.77,20538.0
2025-01-08 15:25:00,79.19,79.24,79.11,79.2,20047.0,78.78,78.8297,78.7004,78.7899,20047.0
2025-01-08 15:30:00,79.2,79.23,79.14,79.17,59079.0,78.7899,78.8198,78.7302,78.7601,59079.0
2025-01-08 15:35:00,79.16,79.19,79.1,79.14,152544.0,78.7501,78.78,78.6905,78.7302,152544.0
2025-01-08 15:40:00,79.13,79.24,79.12,79.23,126002.0,78.7203,78.8297,78.7103,78.8198,126002.0
2025-01-08 15:45:00,79.22,79.24,79.16,79.24,56408.0,78.8098,78.8297,78.7501,78.8297,56408.0
2025-01-08 15:50:00,79.24,79.34,79.24,79.28,130626.0,78.8297,78.9292,78.8297,78.8695,130626.0
2025-01-08 15:55:00,79.28,79.32,79.25,79.31,343969.0,78.8695,78.9093,78.8397,78.8994,343969.0
2025-01-10 09:30:00,78.57,78.91,78.39,78.79,148886.0,78.1632,78.5014,77.9841,78.3821,148886.0
2025-01-10 09:35:00,78.76,78.78,78.47,78.65,105753.0,78.3522,78.3721,78.0637,78.2428,105753.0
2025-01-10 09:40:00,78.65,79.12,78.65,79.12,71687.0,78.2428,78.7103,78.2428,78.7103,71687.0
2025-01-10 09:45:00,79.13,79.16,78.76,78.86,241880.0,78.7203,78.7501,78.3522,78.4517,241880.0
2025-01-10 09:50:00,78.84,78.98,78.78,78.83,111604.0,78.4318,78.5711,78.3721,78.4218,111604.0
2025-01-10 09:55:00,78.84,78.96,78.83,78.94,26902.0,78.4318,78.5512,78.4218,78.5313,26902.0
2025-01-10 10:00:00,78.89,78.92,78.44,78.56,209889.0,78.4815,78.5114,78.0339,78.1532,209889.0
2025-01-10 10:05:00,78.58,78.68,78.48,78.49,20455.0,78.1731,78.2726,78.0737,78.0836,20455.0
2025-01-10 10:10:00,78.51,78.54,78.38,78.42,15804.0,78.1035,78.1334,77.9742,78.014,15804.0
2025-01-10 10:15:00,78.45,78.9,78.45,78.83,137738.0,78.0438,78.4915,78.0438,78.4218,137738.0
2025-01-10 10:20:00,78.85,79.09,78.85,79.09,108636.0,78.4417,78.6805,78.4417,78.6805,108636.0
2025-01-10 10:25:00,79.09,79.16,78.98,79.11,65782.0,78.6805,78.7501,78.5711,78.7004,65782.0
2025-01-10 10:30:00,79.1,79.19,79.03,79.13,39978.0,78.6905,78.78,78.6208,78.7203,39978.0
2025-01-10 10:35:00,79.1,79.11,78.98,79.09,74514.0,78.6905,78.7004,78.5711,78.6805,74514.0
2025-01-10 10:40:00,79.07,79.07,78.86,78.89,46136.0,78.6606,78.6606,78.4517,78.4815,46136.0
2025-01-10 10:45:00,78.88,79.05,78.87,79.0,48125.0,78.4716,78.6407,78.4616,78.591,48125.0
2025-01-10 10:50:00,78.96,78.99,78.82,78.85,73630.0,78.5512,78.581,78.4119,78.4417,73630.0
2025-01-10 10:55:00,78.88,79.01,78.83,78.94,12250.0,78.4716,78.6009,78.4218,78.5313,12250.0
2025-01-10 11:00:00,78.91,78.91,78.76,78.76,69548.0,78.5014,78.5014,78.3522,78.3522,69548.0
2025-01-10 11:05:00,78.77,78.86,78.72,78.82,138171.0,78.3622,78.4517,78.3124,78.4119,138171.0
2025-01-10 11:10:00,78.8,78.86,78.75,78.79,22546.0,78.392,78.4517,78.3423,78.3821,22546.0
2025-01-10 11:15:00,78.82,78.83,78.65,78.65,5770.0,78.4119,78.4218,78.2428,78.2428,5770.0
2025-01-10 11:20:00,78.66,78.86,78.65,78.86,55502.0,78.2527,78.4517,78.2428,78.4517,55502.0
2025-01-10 11:25:00,78.86,78.9,78.71,78.71,144156.0,78.4517,78.4915,78.3025,78.3025,144156.0
2025-01-10 11:30:00,78.71,78.77,78.65,78.72,12387.0,78.3025,78.3622,78.2428,78.3124,12387.0
2025-01-10 11:35:00,78.73,78.79,78.68,78.76,11333.0,78.3224,78.3821,78.2726,78.3522,11333.0
2025-01-10 11:40:00,78.77,79.0,78.77,79.0,50694.0,78.3622,78.591,78.3622,78.591,50694.0
2025-01-10 11:45:00,78.98,78.99,78.79,78.88,83663.0,78.5711,78.581,78.3821,78.4716,83663.0
2025-01-10 11:50:00,78.86,78.94,78.82,78.86,43519.0,78.4517,78.5313,78.4119,78.4517,43519.0
2025-01-10 11:55:00,78.86,78.86,78.77,78.77,22537.0,78.4517,78.4517,78.3622,78.3622,22537.0
2025-01-10 12:00:00,78.78,78.81,78.67,78.68,92025.0,78.3721,78.402,78.2627,78.2726,92025.0
2025-01-10 12:05:00,78.68,78.71,78.64,78.67,50074.0,78.2726,78.3025,78.2328,78.2627,50074.0
2025-01-10 12:10:00,78.68,78.73,78.68,78.73,13295.0,78.2726,78.3224,78.2726,78.3224,13295.0
2025-01-10 12:15:00,78.73,78.87,78.71,78.85,55458.0,78.3224,78.4616,78.3025,78.4417,55458.0
2025-01-10 12:20:00,78.84,78.86,78.73,78.81,75603.0,78.4318,78.4517,78.3224,78.402,75603.0
2025-01-10 12:25:00,78.82,78.94,78.81,78.9,55486.0,78.4119,78.5313,78.402,78.4915,55486.0
2025-01-10 12:30:00,78.9,79.0,78.89,79.0,26918.0,78.4915,78.591,78.4815,78.591,26918.0
2025-01-10 12:35:00,79.01,79.05,78.87,78.94,86259.0,78.6009,78.6407,78.4616,78.5313,86259.0
2025-01-10 12:40:00,78.96,79.04,78.96,79.0,27560.0,78.5512,78.6308,78.5512,78.591,27560.0
2025-01-10 12:45:00,79.0,79.04,78.97,79.03,11685.0,78.591,78.6308,78.5611,78.6208,11685.0
2025-01-10 12:50:00,79.02,79.06,79.01,79.05,24298.0,78.6109,78.6507,78.6009,78.6407,24298.0
2025-01-10 12:55:00,79.07,79.12,79.06,79.12,13225.0,78.6606,78.7103,78.6507,78.7103,13225.0
2025-01-10 13:00:00,79.11,79.12,79.05,79.05,21475.0,78.7004,78.7103,78.6407,78.6407,21475.0
2025-01-10 13:05:00,79.05,79.12,79.05,79.12,7409.0,78.6407,78.7103,78.6407,78.7103,7409.0
2025-01-10 13:10:00,79.12,79.15,79.11,79.13,16962.0,78.7103,78.7402,78.7004,78.7203,16962.0
2025-01-10 13:15:00,79.14,79.17,79.07,79.14,18078.0,78.7302,78.7601,78.6606,78.7302,18078.0
2025-01-10 13:20:00,79.15,79.32,79.15,79.31,12228.0,78.7402,78.9093,78.7402,78.8994,12228.0
2025-01-10 13:25:00,79.32,79.36,79.26,79.26,56865.0,78.9093,78.9491,78.8496,78.8496,56865.0
2025-01-10 13:30:00,79.25,79.43,79.21,79.41,25158.0,78.8397,79.0187,78.7999,78.9988,25158.0
2025-01-10 13:35:00,79.4,79.47,79.38,79.45,6044.0,78.9889,79.0585,78.969,79.0386,6044.0
2025-01-10 13:40:00,79.45,79.48,79.35,79.37,36596.0,79.0386,79.0685,78.9392,78.9591,36596.0
2025-01-10 13:45:00,79.37,79.38,79.27,79.38,23435.0,78.9591,78.969,78.8596,78.969,23435.0
2025-01-10 13:50:00,79.38,79.42,79.31,79.36,40126.0,78.969,79.0088,78.8994,78.9491,40126.0
2025-01-10 13:55:00,79.35,79.42,79.35,79.42,94302.0,78.9392,79.0088,78.9392,79.0088,94302.0
2025-01-10 14:00:00,79.41,79.42,79.27,79.29,31584.0,78.9988,79.0088,78.8596,78.8795,31584.0
2025-01-10 14:05:00,79.29,79.29,79.17,79.19,29913.0,78.8795,78.8795,78.7601,78.78,29913.0
2025-01-10 14:10:00,79.18,79.26,79.17,79.24,38247.0,78.77,78.8496,78.7601,78.8297,38247.0
2025-01-10 14:15:00,79.23,79.27,79.2,79.27,41680.0,78.8198,78.8596,78.7899,78.8596,41680.0
2025-01-10 14:20:00,79.27,79.28,79.16,79.21,47845.0,78.8596,78.8695,78.7501,78.7999,47845.0
2025-01-10 14:25:00,79.22,79.35,79.22,79.29,145653.0,78.8098,78.9392,78.8098,78.8795,145653.0
2025-01-10 14:30:00,79.29,79.31,79.21,79.23,18598.0,78.8795,78.8994,78.7999,78.8198,18598.0
2025-01-10 14:35:00,79.23,79.24,79.16,79.24,51186.0,78.8198,78.8297,78.7501,78.8297,51186.0
2025-01-10 14:40:00,79.23,79.27,79.21,79.24,28615.0,78.8198,78.8596,78.7999,78.8297,28615.0
2025-01-10 14:45:00,79.24,79.25,79.12,79.12,72260.0,78.8297,78.8397,78.7103,78.7103,72260.0
2025-01-10 14:50:00,79.12,79.28,79.12,79.25,41710.0,78.7103,78.8695,78.7103,78.8397,41710.0
2025-01-10 14:55:00,79.25,79.34,79.23,79.26,34642.0,78.8397,78.9292,78.8198,78.8496,34642.0
2025-01-10 15:00:00,79.26,79.26,79.1,79.2,90184.0,78.8496,78.8496,78.6905,78.7899,90184.0
2025-01-10 15:05:00,79.21,79.28,79.18,79.19,67291.0,78.7999,78.8695,78.77,78.78,67291.0
2025-01-10 15:10:00,79.2,79.22,79.02,79.02,140417.0,78.7899,78.8098,78.6109,78.6109,140417.0
2025-01-10 15:15:00,79.03,79.06,78.89,78.91,116505.0,78.6208,78.6507,78.4815,78.5014,116505.0
2025-01-10 15:20:00,78.92,79.03,78.92,79.0,59538.0,78.5114,78.6208,78.5114,78.591,59538.0
2025-01-10 15:25:00,79.01,79.04,78.93,79.04,148057.0,78.6009,78.6308,78.5213,78.6308,148057.0
2025-01-10 15:30:00,79.02,79.05,78.93,78.98,162007.0,78.6109,78.6407,78.5213,78.5711,162007.0
2025-01-10 15:35:00,78.99,79.12,78.95,79.03,123161.0,78.581,78.7103,78.5412,78.6208,123161.0
2025-01-10 15:40:00,79.03,79.13,78.96,79.08,167511.0,78.6208,78.7203,78.5512,78.6706,167511.0
2025-01-10 15:45:00,79.07,79.08,79.0,79.05,218597.0,78.6606,78.6706,78.591,78.6407,218597.0
2025-01-10 15:50:00,79.03,79.18,79.01,79.11,245801.0,78.6208,78.77,78.6009,78.7004,245801.0
2025-01-10 15:55:00,79.11,79.17,79.03,79.04,422448.0,78.7004,78.7601,78.6208,78.6308,422448.0
2025-01-13 09:30:00,78.45,78.52,77.99,78.05,102407.0,78.0438,78.1135,77.5862,77.6459,102407.0
2025-01-13 09:35:00,78.06,78.06,77.52,77.52,61678.0,77.6558,77.6558,77.1186,77.1186,61678.0
2025-01-13 09:40:00,77.54,77.73,77.43,77.72,180139.0,77.1385,77.3275,77.0291,77.3176,180139.0
2025-01-13 09:45:00,77.71,77.91,77.57,77.91,121274.0,77.3076,77.5066,77.1684,77.5066,121274.0
2025-01-13 09:50:00,77.91,77.95,77.75,77.81,69621.0,77.5066,77.5464,77.3474,77.4071,69621.0
2025-01-13 09:55:00,77.8,78.13,77.8,78.1,82214.0,77.3972,77.7255,77.3972,77.6956,82214.0
2025-01-13 10:00:00,78.08,78.08,77.76,77.87,96154.0,77.6757,77.6757,77.3574,77.4668,96154.0
2025-01-13 10:05:00,77.87,78.08,77.81,77.92,312088.0,77.4668,77.6757,77.4071,77.5166,312088.0
2025-01-13 10:10:00,77.94,77.97,77.81,77.97,28586.0,77.5365,77.5663,77.4071,77.5663,28586.0
2025-01-13 10:15:00,77.95,78.04,77.87,77.91,51424.0,77.5464,77.6359,77.4668,77.5066,51424.0
2025-01-13 10:20:00,77.92,78.03,77.63,77.72,204039.0,77.5166,77.626,77.2281,77.3176,204039.0
2025-01-13 10:25:00,77.71,77.72,77.51,77.57,33338.0,77.3076,77.3176,77.1087,77.1684,33338.0
2025-01-13 10:30:00,77.57,77.73,77.48,77.48,190510.0,77.1684,77.3275,77.0788,77.0788,190510.0
2025-01-13 10:35:00,77.49,77.72,77.48,77.66,55863.0,77.0888,77.3176,77.0788,77.2579,55863.0
2025-01-13 10:40:00,77.68,77.76,77.57,77.66,30113.0,77.2778,77.3574,77.1684,77.2579,30113.0
2025-01-13 10:45:00,77.63,77.77,77.61,77.67,26631.0,77.2281,77.3673,77.2082,77.2679,26631.0
2025-01-13 10:50:00,77.68,77.68,77.52,77.53,64532.0,77.2778,77.2778,77.1186,77.1286,64532.0
2025-01-13 10:55:00,77.5,77.66,77.5,77.65,27282.0,77.0987,77.2579,77.0987,77.248,27282.0
2025-01-13 11:00:00,77.66,77.72,77.5,77.5,53200.0,77.2579,77.3176,77.0987,77.0987,53200.0
2025-01-13 11:05:00,77.52,77.62,77.51,77.57,35160.0,77.1186,77.2181,77.1087,77.1684,35160.0
2025-01-13 11:10:00,77.59,77.66,77.52,77.58,41381.0,77.1883,77.2579,77.1186,77.1783,41381.0
2025-01-13 11:15:00,77.59,77.75,77.58,77.75,12123.0,77.1883,77.3474,77.1783,77.3474,12123.0
2025-01-13 11:20:00,77.7,77.83,77.7,77.77,56108.0,77.2977,77.427,77.2977,77.3673,56108.0
2025-01-13 11:25:00,77.78,77.84,77.76,77.77,18219.0,77.3773,77.437,77.3574,77.3673,18219.0
2025-01-13 11:30:00,77.75,77.8,77.71,77.71,33104.0,77.3474,77.3972,77.3076,77.3076,33104.0
2025-01-13 11:35:00,77.73,77.78,77.61,77.61,11576.0,77.3275,77.3773,77.2082,77.2082,11576.0
2025-01-13 11:40:00,77.63,77.76,77.63,77.76,13324.0,77.2281,77.3574,77.2281,77.3574,13324.0
2025-01-13 11:45:00,77.72,77.76,77.64,77.69,37819.0,77.3176,77.3574,77.238,77.2878,37819.0
2025-01-13 11:50:00,77.7,77.7,77.61,77.63,9056.0,77.2977,77.2977,77.2082,77.2281,9056.0
2025-01-13 11:55:00,77.59,77.59,77.41,77.41,48662.0,77.1883,77.1883,77.0092,77.0092,48662.0
2025-01-13 12:00:00,77.44,77.54,77.38,77.47,27690.0,77.039,77.1385,76.9794,77.0689,27690.0
2025-01-13 12:05:00,77.47,77.67,77.45,77.67,58159.0,77.0689,77.2679,77.049,77.2679,58159.0
2025-01-13 12:10:00,77.68,77.75,77.63,77.68,40124.0,77.2778,77.3474,77.2281,77.2778,40124.0
2025-01-13 12:15:00,77.7,77.87,77.69,77.85,46554.0,77.2977,77.4668,77.2878,77.4469,46554.0
2025-01-13 12:20:00,77.84,77.9,77.79,77.82,10010.0,77.437,77.4967,77.3872,77.4171,10010.0
2025-01-13 12:25:00,77.81,77.91,77.81,77.89,8950.0,77.4071,77.5066,77.4071,77.4867,8950.0
2025-01-13 12:30:00,77.84,77.9,77.78,77.8,49936.0,77.437,77.4967,77.3773,77.3972,49936.0
2025-01-13 12:35:00,77.78,77.79,77.71,77.71,8600.0,77.3773,77.3872,77.3076,77.3076,8600.0
2025-01-13 12:40:00,77.71,77.73,77.65,77.67,28702.0,77.3076,77.3275,77.248,77.2679,28702.0
2025-01-13 12:45:00,77.67,77.8,77.67,77.76,32678.0,77.2679,77.3972,77.2679,77.3574,32678.0
2025-01-13 12:50:00,77.76,77.8,77.75,77.76,7751.0,77.3574,77.3972,77.3474,77.3574,7751.0
2025-01-13 12:55:00,77.78,77.93,77.77,77.9,10614.0,77.3773,77.5265,77.3673,77.4967,10614.0
2025-01-13 13:00:00,77.89,77.89,77.78,77.88,8930.0,77.4867,77.4867,77.3773,77.4768,8930.0
2025-01-13 13:05:00,77.86,77.91,77.8,77.87,14836.0,77.4569,77.5066,77.3972,77.4668,14836.0
2025-01-13 13:10:00,77.87,77.95,77.86,77.92,14980.0,77.4668,77.5464,77.4569,77.5166,14980.0
2025-01-13 13:15:00,77.97,77.99,77.86,77.88,39232.0,77.5663,77.5862,77.4569,77.4768,39232.0
2025-01-13 13:20:00,77.86,77.88,77.84,77.87,14804.0,77.4569,77.4768,77.437,77.4668,14804.0
2025-01-13 13:25:00,77.88,78.0,77.86,78.0,12316.0,77.4768,77.5961,77.4569,77.5961,12316.0
2025-01-13 13:30:00,77.99,78.12,77.94,78.11,121786.0,77.5862,77.7155,77.5365,77.7056,121786.0
2025-01-13 13:35:00,78.11,78.12,78.06,78.1,58121.0,77.7056,77.7155,77.6558,77.6956,58121.0
2025-01-13 13:40:00,78.08,78.08,77.92,77.96,193322.0,77.6757,77.6757,77.5166,77.5564,193322.0
2025-01-13 13:45:00,77.96,78.08,77.96,78.07,19949.0,77.5564,77.6757,77.5564,77.6658,19949.0
2025-01-13 13:50:00,78.07,78.1,78.0,78.0,15298.0,77.6658,77.6956,77.5961,77.5961,15298.0
2025-01-13 13:55:00,77.97,78.02,77.93,78.02,34132.0,77.5663,77.616,77.5265,77.616,34132.0
2025-01-13 14:00:00,78.01,78.07,77.95,77.99,31534.0,77.6061,77.6658,77.5464,77.5862,31534.0
2025-01-13 14:05:00,77.98,78.05,77.95,77.99,5119.0,77.5763,77.6459,77.5464,77.5862,5119.0
2025-01-13 14:10:00,78.01,78.07,77.99,78.02,7567.0,77.6061,77.6658,77.5862,77.616,7567.0
2025-01-13 14:15:00,78.01,78.03,77.98,77.98,6178.0,77.6061,77.626,77.5763,77.5763,6178.0
2025-01-13 14:20:00,77.98,78.07,77.98,78.03,37335.0,77.5763,77.6658,77.5763,77.626,37335.0
2025-01-13 14:25:00,78.05,78.18,78.05,78.17,4930.0,77.6459,77.7752,77.6459,77.7653,4930.0
2025-01-13 14:30:00,78.16,78.27,78.13,78.19,95415.0,77.7553,77.8647,77.7255,77.7852,95415.0
2025-01-13 14:35:00,78.2,78.25,78.11,78.22,60018.0,77.7951,77.8449,77.7056,77.815,60018.0
2025-01-13 14:40:00,78.2,78.31,78.19,78.25,41004.0,77.7951,77.9045,77.7852,77.8449,41004.0
2025-01-13 14:45:00,78.25,78.28,78.11,78.12,63220.0,77.8449,77.8747,77.7056,77.7155,63220.0
2025-01-13 14:50:00,78.13,78.16,78.04,78.14,70765.0,77.7255,77.7553,77.6359,77.7354,70765.0
2025-01-13 14:55:00,78.15,78.25,78.15,78.23,33282.0,77.7454,77.8449,77.7454,77.825,33282.0
2025-01-13 15:00:00,78.22,78.22,78.1,78.15,109794.0,77.815,77.815,77.6956,77.7454,109794.0
2025-01-13 15:05:00,78.15,78.25,78.15,78.17,33383.0,77.7454,77.8449,77.7454,77.7653,33383.0
2025-01-13 15:10:00,78.17,78.17,78.09,78.12,45937.0,77.7653,77.7653,77.6857,77.7155,45937.0
2025-01-13 15:15:00,78.1,78.23,78.1,78.22,17174.0,77.6956,77.825,77.6956,77.815,17174.0
2025-01-13 15:20:00,78.21,78.22,78.14,78.15,42564.0,77.8051,77.815,77.7354,77.7454,42564.0
2025-01-13 15:25:00,78.16,78.2,78.15,78.19,7646.0,77.7553,77.7951,77.7454,77.7852,7646.0
2025-01-13 15:30:00,78.18,78.21,78.14,78.21,41909.0,77.7752,77.8051,77.7354,77.8051,41909.0
2025-01-13 15:35:00,78.2,78.26,78.18,78.21,41902.0,77.7951,77.8548,77.7752,77.8051,41902.0
2025-01-13 15:40:00,78.22,78.23,78.13,78.15,78236.0,77.815,77.825,77.7255,77.7454,78236.0
2025-01-13 15:45:00,78.16,78.19,78.11,78.13,49544.0,77.7553,77.7852,77.7056,77.7255,49544.0
2025-01-13 15:50:00,78.13,78.27,78.12,78.24,51467.0,77.7255,77.8647,77.7155,77.8349,51467.0
2025-01-13 15:55:00,78.25,78.35,78.24,78.28,274943.0,77.8449,77.9443,77.8349,77.8747,274943.0
2025-01-14 09:30:00,78.66,78.86,78.51,78.72,258735.0,78.2527,78.4517,78.1035,78.3124,258735.0
2025-01-14 09:35:00,78.77,78.85,78.61,78.76,122230.0,78.3622,78.4417,78.203,78.3522,122230.0
2025-01-14 09:40:00,78.78,78.78,78.58,78.63,9056.0,78.3721,78.3721,78.1731,78.2229,9056.0
2025-01-14 09:45:00,78.62,78.64,78.41,78.52,38506.0,78.2129,78.2328,78.004,78.1135,38506.0
2025-01-14 09:50:00,78.52,78.57,78.29,78.35,16881.0,78.1135,78.1632,77.8846,77.9443,16881.0
2025-01-14 09:55:00,78.35,78.36,78.24,78.3,9528.0,77.9443,77.9543,77.8349,77.8946,9528.0
2025-01-14 10:00:00,78.3,78.43,78.2,78.41,48633.0,77.8946,78.0239,77.7951,78.004,48633.0
2025-01-14 10:05:00,78.38,78.49,78.36,78.36,14238.0,77.9742,78.0836,77.9543,77.9543,14238.0
2025-01-14 10:10:00,78.38,78.45,78.33,78.34,18834.0,77.9742,78.0438,77.9244,77.9344,18834.0
2025-01-14 10:15:00,78.36,78.45,78.32,78.35,7494.0,77.9543,78.0438,77.9145,77.9443,7494.0
2025-01-14 10:20:00,78.3,78.38,78.3,78.36,16548.0,77.8946,77.9742,77.8946,77.9543,16548.0
2025-01-14 10:25:00,78.38,78.39,78.26,78.29,1783.0,77.9742,77.9841,77.8548,77.8846,1783.0
2025-01-14 10:30:00,78.32,78.42,78.3,78.36,8123.0,77.9145,78.014,77.8946,77.9543,8123.0
2025-01-14 10:35:00,78.35,78.37,78.25,78.25,7265.0,77.9443,77.9642,77.8449,77.8449,7265.0
2025-01-14 10:40:00,78.3,78.36,78.29,78.36,2859.0,77.8946,77.9543,77.8846,77.9543,2859.0
2025-01-14 10:45:00,78.36,78.36,78.21,78.29,23142.0,77.9543,77.9543,77.8051,77.8846,23142.0
2025-01-14 10:50:00,78.27,78.35,78.19,78.35,7663.0,77.8647,77.9443,77.7852,77.9443,7663.0
2025-01-14 10:55:00,78.34,78.35,78.24,78.26,15800.0,77.9344,77.9443,77.8349,77.8548,15800.0
2025-01-14 11:00:00,78.27,78.27,77.99,78.0,34136.0,77.8647,77.8647,77.5862,77.5961,34136.0
2025-01-14 11:05:00,77.99,78.04,77.97,77.98,9904.0,77.5862,77.6359,77.5663,77.5763,9904.0
2025-01-14 11:10:00,77.94,77.96,77.83,77.84,9579.0,77.5365,77.5564,77.427,77.437,9579.0
2025-01-14 11:15:00,77.83,77.9,77.73,77.73,17669.0,77.427,77.4967,77.3275,77.3275,17669.0
2025-01-14 11:20:00,77.74,77.78,77.68,77.74,8833.0,77.3375,77.3773,77.2778,77.3375,8833.0
2025-01-14 11:25:00,77.74,77.88,77.7,77.71,61393.0,77.3375,77.4768,77.2977,77.3076,61393.0
2025-01-14 11:30:00,77.7,77.75,77.64,77.67,27823.0,77.2977,77.3474,77.238,77.2679,27823.0
2025-01-14 11:35:00,77.67,77.68,77.5,77.54,52608.0,77.2679,77.2778,77.0987,77.1385,52608.0
2025-01-14 11:40:00,77.56,77.57,77.34,77.36,32282.0,77.1584,77.1684,76.9396,76.9595,32282.0
2025-01-14 11:45:00,77.35,77.41,77.35,77.38,29375.0,76.9495,77.0092,76.9495,76.9794,29375.0
2025-01-14 11:50:00,77.37,77.43,77.32,77.34,78258.0,76.9694,77.0291,76.9197,76.9396,78258.0
2025-01-14 11:55:00,77.34,77.37,77.22,77.23,16503.0,76.9396,76.9694,76.8202,76.8301,16503.0
2025-01-14 12:00:00,77.21,77.26,77.2,77.26,31431.0,76.8102,76.86,76.8003,76.86,31431.0
2025-01-14 12:05:00,77.25,77.41,77.24,77.31,35993.0,76.85,77.0092,76.8401,76.9097,35993.0
2025-01-14 12:10:00,77.31,77.37,77.29,77.3,17528.0,76.9097,76.9694,76.8898,76.8998,17528.0
2025-01-14 12:15:00,77.29,77.38,77.27,77.28,8808.0,76.8898,76.9794,76.8699,76.8799,8808.0
2025-01-14 12:20:00,77.29,77.29,77.18,77.24,13802.0,76.8898,76.8898,76.7804,76.8401,13802.0
2025-01-14 12:25:00,77.25,77.33,77.22,77.27,14736.0,76.85,76.9296,76.8202,76.8699,14736.0
2025-01-14 12:30:00,77.27,77.28,77.17,77.19,7028.0,76.8699,76.8799,76.7704,76.7903,7028.0
2025-01-14 12:35:00,77.2,77.28,77.17,77.28,14110.0,76.8003,76.8799,76.7704,76.8799,14110.0
2025-01-14 12:40:00,77.28,77.42,77.28,77.4,8185.0,76.8799,77.0192,76.8799,76.9993,8185.0
2025-01-14 12:45:00,77.41,77.43,77.38,77.42,10159.0,77.0092,77.0291,76.9794,77.0192,10159.0
2025-01-14 12:50:00,77.43,77.53,77.42,77.48,10398.0,77.0291,77.1286,77.0192,77.0788,10398.0
2025-01-14 12:55:00,77.48,77.51,77.4,77.51,13207.0,77.0788,77.1087,76.9993,77.1087,13207.0
2025-01-14 13:00:00,77.51,77.57,77.47,77.57,19464.0,77.1087,77.1684,77.0689,77.1684,19464.0
2025-01-14 13:05:00,77.58,77.61,77.54,77.59,7816.0,77.1783,77.2082,77.1385,77.1883,7816.0
2025-01-14 13:10:00,77.6,77.6,77.55,77.57,31478.0,77.1982,77.1982,77.1485,77.1684,31478.0
2025-01-14 13:15:00,77.57,77.62,77.53,77.58,37358.0,77.1684,77.2181,77.1286,77.1783,37358.0
2025-01-14 13:20:00,77.58,77.65,77.58,77.64,9402.0,77.1783,77.248,77.1783,77.238,9402.0
2025-01-14 13:25:00,77.65,77.76,77.65,77.72,41168.0,77.248,77.3574,77.248,77.3176,41168.0
2025-01-14 13:30:00,77.72,77.78,77.69,77.78,17787.0,77.3176,77.3773,77.2878,77.3773,17787.0
2025-01-14 13:35:00,77.79,77.88,77.78,77.87,13033.0,77.3872,77.4768,77.3773,77.4668,13033.0
2025-01-14 13:40:00,77.87,77.9,77.85,77.9,27874.0,77.4668,77.4967,77.4469,77.4967,27874.0
2025-01-14 13:45:00,77.9,77.93,77.88,77.91,26487.0,77.4967,77.5265,77.4768,77.5066,26487.0
2025-01-14 13:50:00,77.92,77.93,77.88,77.93,21641.0,77.5166,77.5265,77.4768,77.5265,21641.0
2025-01-14 13:55:00,77.93,77.95,77.9,77.92,8210.0,77.5265,77.5464,77.4967,77.5166,8210.0
2025-01-14 14:00:00,77.91,77.91,77.77,77.78,43841.0,77.5066,77.5066,77.3673,77.3773,43841.0
2025-01-14 14:05:00,77.77,77.84,77.76,77.81,9888.0,77.3673,77.437,77.3574,77.4071,9888.0
2025-01-14 14:10:00,77.82,77.84,77.74,77.74,70080.0,77.4171,77.437,77.3375,77.3375,70080.0
2025-01-14 14:15:00,77.75,77.81,77.74,77.78,30293.0,77.3474,77.4071,77.3375,77.3773,30293.0
2025-01-14 14:20:00,77.8,77.84,77.78,77.83,12233.0,77.3972,77.437,77.3773,77.427,12233.0
2025-01-14 14:25:00,77.83,77.83,77.7,77.7,66537.0,77.427,77.427,77.2977,77.2977,66537.0
2025-01-14 14:30:00,77.69,77.74,77.68,77.69,30991.0,77.2878,77.3375,77.2778,77.2878,30991.0
2025-01-14 14:35:00,77.69,77.73,77.68,77.7,36481.0,77.2878,77.3275,77.2778,77.2977,36481.0
2025-01-14 14:40:00,77.69,77.69,77.65,77.66,17926.0,77.2878,77.2878,77.248,77.2579,17926.0
2025-01-14 14:45:00,77.67,77.67,77.58,77.59,65619.0,77.2679,77.2679,77.1783,77.1883,65619.0
2025-01-14 14:50:00,77.59,77.59,77.45,77.46,46871.0,77.1883,77.1883,77.049,77.0589,46871.0
2025-01-14 14:55:00,77.47,77.47,77.29,77.31,26577.0,77.0689,77.0689,76.8898,76.9097,26577.0
2025-01-14 15:00:00,77.31,77.35,77.1,77.13,25246.0,76.9097,76.9495,76.7008,76.7307,25246.0
2025-01-14 15:05:00,77.12,77.24,77.08,77.22,69965.0,76.7207,76.8401,76.6809,76.8202,69965.0
2025-01-14 15:10:00,77.21,77.21,77.14,77.16,61819.0,76.8102,76.8102,76.7406,76.7605,61819.0
2025-01-14 15:15:00,77.18,77.26,77.17,77.22,43133.0,76.7804,76.86,76.7704,76.8202,43133.0
2025-01-14 15:20:00,77.23,77.44,77.22,77.41,22955.0,76.8301,77.039,76.8202,77.0092,22955.0
2025-01-14 15:25:00,77.42,77.46,77.34,77.44,15218.0,77.0192,77.0589,76.9396,77.039,15218.0
2025-01-14 15:30:00,77.46,77.47,77.37,77.41,51983.0,77.0589,77.0689,76.9694,77.0092,51983.0
2025-01-14 15:35:00,77.42,77.47,77.38,77.39,31310.0,77.0192,77.0689,76.9794,76.9893,31310.0
2025-01-14 15:40:00,77.38,77.42,77.33,77.42,37525.0,76.9794,77.0192,76.9296,77.0192,37525.0
2025-01-14 15:45:00,77.42,77.52,77.41,77.51,35218.0,77.0192,77.1186,77.0092,77.1087,35218.0
2025-01-14 15:50:00,77.52,77.66,77.49,77.58,137464.0,77.1186,77.2579,77.0888,77.1783,137464.0
2025-01-14 15:55:00,77.57,77.64,77.56,77.61,345919.0,77.1684,77.238,77.1584,77.2082,345919.0
2025-01-15 09:30:00,79.25,79.58,79.17,79.17,291041.0,78.8397,79.168,78.7601,78.7601,291041.0
2025-01-15 09:35:00,79.19,79.19,78.83,79.0,137717.0,78.78,78.78,78.4218,78.591,137717.0
2025-01-15 09:40:00,79.02,79.14,78.95,78.95,108046.0,78.6109,78.7302,78.5412,78.5412,108046.0
2025-01-15 09:45:00,78.99,79.04,78.9,78.96,86016.0,78.581,78.6308,78.4915,78.5512,86016.0
2025-01-15 09:50:00,78.93,78.96,78.77,78.94,61561.0,78.5213,78.5512,78.3622,78.5313,61561.0
2025-01-15 09:55:00,78.93,79.0,78.9,79.0,104173.0,78.5213,78.591,78.4915,78.591,104173.0
2025-01-15 10:00:00,79.0,79.01,78.88,78.88,15335.0,78.591,78.6009,78.4716,78.4716,15335.0
2025-01-15 10:05:00,78.9,78.97,78.79,78.94,21102.0,78.4915,78.5611,78.3821,78.5313,21102.0
2025-01-15 10:10:00,78.94,78.97,78.85,78.86,26453.0,78.5313,78.5611,78.4417,78.4517,26453.0
2025-01-15 10:15:00,78.86,78.91,78.75,78.81,138272.0,78.4517,78.5014,78.3423,78.402,138272.0
2025-01-15 10:20:00,78.81,78.81,78.64,78.65,52330.0,78.402,78.402,78.2328,78.2428,52330.0
2025-01-15 10:25:00,78.61,78.76,78.59,78.73,95462.0,78.203,78.3522,78.1831,78.3224,95462.0
2025-01-15 10:30:00,78.74,78.91,78.74,78.77,129929.0,78.3323,78.5014,78.3323,78.3622,129929.0
2025-01-15 10:35:00,78.77,78.84,78.64,78.69,108209.0,78.3622,78.4318,78.2328,78.2826,108209.0
2025-01-15 10:40:00,78.67,78.79,78.67,78.7,23923.0,78.2627,78.3821,78.2627,78.2925,23923.0
2025-01-15 10:45:00,78.67,78.68,78.52,78.54,57728.0,78.2627,78.2726,78.1135,78.1334,57728.0
2025-01-15 10:50:00,78.53,78.6,78.41,78.54,140053.0,78.1234,78.193,78.004,78.1334,140053.0
2025-01-15 10:55:00,78.53,78.55,78.41,78.41,36302.0,78.1234,78.1433,78.004,78.004,36302.0
2025-01-15 11:00:00,78.43,78.52,78.37,78.45,41440.0,78.0239,78.1135,77.9642,78.0438,41440.0
2025-01-15 11:05:00,78.45,78.6,78.43,78.57,115086.0,78.0438,78.193,78.0239,78.1632,115086.0
2025-01-15 11:10:00,78.57,78.69,78.54,78.62,70613.0,78.1632,78.2826,78.1334,78.2129,70613.0
2025-01-15 11:15:00,78.62,78.62,78.42,78.49,14225.0,78.2129,78.2129,78.014,78.0836,14225.0
2025-01-15 11:20:00,78.48,78.63,78.42,78.52,127892.0,78.0737,78.2229,78.014,78.1135,127892.0
2025-01-15 11:25:00,78.5,78.54,78.48,78.5,22030.0,78.0936,78.1334,78.0737,78.0936,22030.0
2025-01-15 11:30:00,78.5,78.5,78.3,78.33,28706.0,78.0936,78.0936,77.8946,77.9244,28706.0
2025-01-15 11:35:00,78.32,78.39,78.3,78.31,42802.0,77.9145,77.9841,77.8946,77.9045,42802.0
2025-01-15 11:40:00,78.32,78.35,78.28,78.28,7557.0,77.9145,77.9443,77.8747,77.8747,7557.0
2025-01-15 11:45:00,78.29,78.34,78.24,78.31,35343.0,77.8846,77.9344,77.8349,77.9045,35343.0
2025-01-15 11:50:00,78.28,78.3,78.22,78.26,5234.0,77.8747,77.8946,77.815,77.8548,5234.0
2025-01-15 11:55:00,78.26,78.28,78.23,78.27,3201.0,77.8548,77.8747,77.825,77.8647,3201.0
2025-01-15 12:00:00,78.26,78.48,78.25,78.4,102047.0,77.8548,78.0737,77.8449,77.9941,102047.0
2025-01-15 12:05:00,78.38,78.48,78.38,78.46,44146.0,77.9742,78.0737,77.9742,78.0538,44146.0
2025-01-15 12:10:00,78.42,78.49,78.42,78.48,45017.0,78.014,78.0836,78.014,78.0737,45017.0
2025-01-15 12:15:00,78.49,78.51,78.36,78.36,26820.0,78.0836,78.1035,77.9543,77.9543,26820.0
2025-01-15 12:20:00,78.37,78.38,78.3,78.3,14216.0,77.9642,77.9742,77.8946,77.8946,14216.0
2025-01-15 12:25:00,78.31,78.49,78.3,78.48,69493.0,77.9045,78.0836,77.8946,78.0737,69493.0
2025-01-15 12:30:00,78.49,78.51,78.46,78.51,46073.0,78.0836,78.1035,78.0538,78.1035,46073.0
2025-01-15 12:35:00,78.47,78.53,78.47,78.5,7969.0,78.0637,78.1234,78.0637,78.0936,7969.0
2025-01-15 12:40:00,78.48,78.5,78.47,78.49,6191.0,78.0737,78.0936,78.0637,78.0836,6191.0
2025-01-15 12:45:00,78.5,78.5,78.44,78.48,6803.0,78.0936,78.0936,78.0339,78.0737,6803.0
2025-01-15 12:50:00,78.47,78.47,78.38,78.43,17688.0,78.0637,78.0637,77.9742,78.0239,17688.0
2025-01-15 12:55:00,78.41,78.45,78.38,78.4,4376.0,78.004,78.0438,77.9742,77.9941,4376.0
2025-01-15 13:00:00,78.4,78.42,78.35,78.35,71966.0,77.9941,78.014,77.9443,77.9443,71966.0
2025-01-15 13:05:00,78.36,78.38,78.3,78.31,7392.0,77.9543,77.9742,77.8946,77.9045,7392.0
2025-01-15 13:10:00,78.31,78.42,78.31,78.4,40674.0,77.9045,78.014,77.9045,77.9941,40674.0
2025-01-15 13:15:00,78.39,78.52,78.39,78.51,13584.0,77.9841,78.1135,77.9841,78.1035,13584.0
2025-01-15 13:20:00,78.51,78.53,78.47,78.5,5646.0,78.1035,78.1234,78.0637,78.0936,5646.0
2025-01-15 13:25:00,78.49,78.57,78.49,78.55,37220.0,78.0836,78.1632,78.0836,78.1433,37220.0
2025-01-15 13:30:00,78.55,78.61,78.53,78.55,40404.0,78.1433,78.203,78.1234,78.1433,40404.0
2025-01-15 13:35:00,78.53,78.55,78.51,78.55,17570.0,78.1234,78.1433,78.1035,78.1433,17570.0
2025-01-15 13:40:00,78.54,78.59,78.54,78.56,19863.0,78.1334,78.1831,78.1334,78.1532,19863.0
2025-01-15 13:45:00,78.56,78.58,78.53,78.56,5400.0,78.1532,78.1731,78.1234,78.1532,5400.0
2025-01-15 13:50:00,78.56,78.65,78.56,78.65,23023.0,78.1532,78.2428,78.1532,78.2428,23023.0
2025-01-15 13:55:00,78.63,78.67,78.62,78.67,28704.0,78.2229,78.2627,78.2129,78.2627,28704.0
2025-01-15 14:00:00,78.68,78.71,78.66,78.66,13011.0,78.2726,78.3025,78.2527,78.2527,13011.0
2025-01-15 14:05:00,78.65,78.67,78.61,78.64,34296.0,78.2428,78.2627,78.203,78.2328,34296.0
2025-01-15 14:10:00,78.63,78.64,78.58,78.64,41808.0,78.2229,78.2328,78.1731,78.2328,41808.0
2025-01-15 14:15:00,78.64,78.66,78.61,78.64,13997.0,78.2328,78.2527,78.203,78.2328,13997.0
2025-01-15 14:20:00,78.64,78.64,78.58,78.59,10459.0,78.2328,78.2328,78.1731,78.1831,10459.0
2025-01-15 14:25:00,78.59,78.67,78.54,78.65,136254.0,78.1831,78.2627,78.1334,78.2428,136254.0
2025-01-15 14:30:00,78.66,78.8,78.66,78.78,86582.0,78.2527,78.392,78.2527,78.3721,86582.0
2025-01-15 14:35:00,78.77,78.83,78.75,78.82,162921.0,78.3622,78.4218,78.3423,78.4119,162921.0
2025-01-15 14:40:00,78.83,78.85,78.73,78.73,26208.0,78.4218,78.4417,78.3224,78.3224,26208.0
2025-01-15 14:45:00,78.72,78.73,78.69,78.7,52265.0,78.3124,78.3224,78.2826,78.2925,52265.0
2025-01-15 14:50:00,78.69,78.72,78.65,78.69,44014.0,78.2826,78.3124,78.2428,78.2826,44014.0
2025-01-15 14:55:00,78.69,78.7,78.65,78.66,9366.0,78.2826,78.2925,78.2428,78.2527,9366.0
2025-01-15 15:00:00,78.66,78.72,78.64,78.72,16802.0,78.2527,78.3124,78.2328,78.3124,16802.0
2025-01-15 15:05:00,78.72,78.74,78.68,78.69,52344.0,78.3124,78.3323,78.2726,78.2826,52344.0
2025-01-15 15:10:00,78.7,78.7,78.65,78.65,16096.0,78.2925,78.2925,78.2428,78.2428,16096.0
2025-01-15 15:15:00,78.64,78.64,78.61,78.63,16040.0,78.2328,78.2328,78.203,78.2229,16040.0
2025-01-15 15:20:00,78.62,78.73,78.61,78.71,28707.0,78.2129,78.3224,78.203,78.3025,28707.0
2025-01-15 15:25:00,78.72,78.74,78.67,78.67,16595.0,78.3124,78.3323,78.2627,78.2627,16595.0
2025-01-15 15:30:00,78.67,78.68,78.65,78.65,29221.0,78.2627,78.2726,78.2428,78.2428,29221.0
2025-01-15 15:35:00,78.65,78.65,78.52,78.55,51954.0,78.2428,78.2428,78.1135,78.1433,51954.0
2025-01-15 15:40:00,78.55,78.55,78.49,78.51,24959.0,78.1433,78.1433,78.0836,78.1035,24959.0
2025-01-15 15:45:00,78.51,78.54,78.47,78.5,28791.0,78.1035,78.1334,78.0637,78.0936,28791.0
2025-01-15 15:50:00,78.49,78.5,78.39,78.41,56894.0,78.0836,78.0936,77.9841,78.004,56894.0
2025-01-15 15:55:00,78.42,78.46,78.38,78.39,146903.0,78.014,78.0538,77.9742,77.9841,146903.0
2025-01-16 09:30:00,78.2,78.56,78.03,78.26,113230.0,77.7951,78.1532,77.626,77.8548,113230.0
2025-01-16 09:35:00,78.32,78.35,78.09,78.1,37565.0,77.9145,77.9443,77.6857,77.6956,37565.0
2025-01-16 09:40:00,78.11,78.17,77.93,77.94,77146.0,77.7056,77.7653,77.5265,77.5365,77146.0
2025-01-16 09:45:00,77.95,78.04,77.82,77.82,63062.0,77.5464,77.6359,77.4171,77.4171,63062.0
2025-01-16 09:50:00,77.81,77.93,77.75,77.8,148947.0,77.4071,77.5265,77.3474,77.3972,148947.0
2025-01-16 09:55:00,77.8,77.8,77.52,77.55,72956.0,77.3972,77.3972,77.1186,77.1485,72956.0
2025-01-16 10:00:00,77.55,77.65,77.47,77.59,49126.0,77.1485,77.248,77.0689,77.1883,49126.0
2025-01-16 10:05:00,77.61,77.81,77.58,77.78,91372.0,77.2082,77.4071,77.1783,77.3773,91372.0
2025-01-16 10:10:00,77.77,77.83,77.63,77.72,25455.0,77.3673,77.427,77.2281,77.3176,25455.0
2025-01-16 10:15:00,77.69,77.75,77.65,77.7,8815.0,77.2878,77.3474,77.248,77.2977,8815.0
2025-01-16 10:20:00,77.7,77.8,77.67,77.8,6940.0,77.2977,77.3972,77.2679,77.3972,6940.0
2025-01-16 10:25:00,77.8,77.83,77.71,77.79,77841.0,77.3972,77.427,77.3076,77.3872,77841.0
2025-01-16 10:30:00,77.77,77.83,77.73,77.81,9518.0,77.3673,77.427,77.3275,77.4071,9518.0
2025-01-16 10:35:00,77.8,77.91,77.7,77.89,28394.0,77.3972,77.5066,77.2977,77.4867,28394.0
2025-01-16 10:40:00,77.89,77.91,77.79,77.91,30302.0,77.4867,77.5066,77.3872,77.5066,30302.0
2025-01-16 10:45:00,77.9,77.97,77.86,77.9,62868.0,77.4967,77.5663,77.4569,77.4967,62868.0
2025-01-16 10:50:00,77.9,77.97,77.89,77.94,24454.0,77.4967,77.5663,77.4867,77.5365,24454.0
2025-01-16 10:55:00,77.95,78.05,77.95,78.05,13461.0,77.5464,77.6459,77.5464,77.6459,13461.0
2025-01-16 11:00:00,78.07,78.22,78.06,78.2,52102.0,77.6658,77.815,77.6558,77.7951,52102.0
2025-01-16 11:05:00,78.2,78.25,78.16,78.2,7784.0,77.7951,77.8449,77.7553,77.7951,7784.0
2025-01-16 11:10:00,78.2,78.2,78.0,78.01,26699.0,77.7951,77.7951,77.5961,77.6061,26699.0
2025-01-16 11:15:00,78.02,78.08,77.97,78.08,18341.0,77.616,77.6757,77.5663,77.6757,18341.0
2025-01-16 11:20:00,78.07,78.13,78.02,78.13,9349.0,77.6658,77.7255,77.616,77.7255,9349.0
2025-01-16 11:25:00,78.12,78.25,78.11,78.25,9250.0,77.7155,77.8449,77.7056,77.8449,9250.0
2025-01-16 11:30:00,78.24,78.26,78.21,78.23,6424.0,77.8349,77.8548,77.8051,77.825,6424.0
2025-01-16 11:35:00,78.23,78.25,78.2,78.22,20386.0,77.825,77.8449,77.7951,77.815,20386.0
2025-01-16 11:40:00,78.23,78.23,78.06,78.1,8573.0,77.825,77.825,77.6558,77.6956,8573.0
2025-01-16 11:45:00,78.1,78.24,78.07,78.23,14613.0,77.6956,77.8349,77.6658,77.825,14613.0
2025-01-16 11:50:00,78.24,78.24,78.17,78.22,6513.0,77.8349,77.8349,77.7653,77.815,6513.0
2025-01-16 11:55:00,78.18,78.22,78.16,78.22,39265.0,77.7752,77.815,77.7553,77.815,39265.0
2025-01-16 12:00:00,78.21,78.22,78.17,78.21,2906.0,77.8051,77.815,77.7653,77.8051,2906.0
2025-01-16 12:05:00,78.22,78.32,78.22,78.32,50594.0,77.815,77.9145,77.815,77.9145,50594.0
2025-01-16 12:10:00,78.32,78.4,78.32,78.4,12232.0,77.9145,77.9941,77.9145,77.9941,12232.0
2025-01-16 12:15:00,78.41,78.41,78.29,78.33,18624.0,78.004,78.004,77.8846,77.9244,18624.0
2025-01-16 12:20:00,78.3,78.33,78.25,78.29,12939.0,77.8946,77.9244,77.8449,77.8846,12939.0
2025-01-16 12:25:00,78.29,78.33,78.29,78.31,9031.0,77.8846,77.9244,77.8846,77.9045,9031.0
2025-01-16 12:30:00,78.3,78.3,78.23,78.23,2368.0,77.8946,77.8946,77.825,77.825,2368.0
2025-01-16 12:35:00,78.23,78.24,78.18,78.2,7190.0,77.825,77.8349,77.7752,77.7951,7190.0
2025-01-16 12:40:00,78.19,78.2,78.13,78.2,3200.0,77.7852,77.7951,77.7255,77.7951,3200.0
2025-01-16 12:45:00,78.19,78.25,78.18,78.21,6962.0,77.7852,77.8449,77.7752,77.8051,6962.0
2025-01-16 12:50:00,78.22,78.22,78.15,78.18,5113.0,77.815,77.815,77.7454,77.7752,5113.0
2025-01-16 12:55:00,78.2,78.24,78.19,78.21,7943.0,77.7951,77.8349,77.7852,77.8051,7943.0
2025-01-16 13:00:00,78.2,78.21,78.16,78.2,3830.0,77.7951,77.8051,77.7553,77.7951,3830.0
2025-01-16 13:05:00,78.21,78.27,78.19,78.27,9380.0,77.8051,77.8647,77.7852,77.8647,9380.0
2025-01-16 13:10:00,78.27,78.28,78.24,78.28,12412.0,77.8647,77.8747,77.8349,77.8747,12412.0
2025-01-16 13:15:00,78.29,78.29,78.22,78.25,4700.0,77.8846,77.8846,77.815,77.8449,4700.0
2025-01-16 13:20:00,78.27,78.29,78.26,78.29,6807.0,77.8647,77.8846,77.8548,77.8846,6807.0
2025-01-16 13:25:00,78.29,78.29,78.16,78.18,10375.0,77.8846,77.8846,77.7553,77.7752,10375.0
2025-01-16 13:30:00,78.2,78.22,78.14,78.16,7267.0,77.7951,77.815,77.7354,77.7553,7267.0
2025-01-16 13:35:00,78.19,78.19,78.14,78.18,3802.0,77.7852,77.7852,77.7354,77.7752,3802.0
2025-01-16 13:40:00,78.18,78.21,78.15,78.19,29709.0,77.7752,77.8051,77.7454,77.7852,29709.0
2025-01-16 13:45:00,78.2,78.2,78.08,78.14,6783.0,77.7951,77.7951,77.6757,77.7354,6783.0
2025-01-16 13:50:00,78.17,78.2,78.14,78.19,3203.0,77.7653,77.7951,77.7354,77.7852,3203.0
2025-01-16 13:55:00,78.17,78.17,78.08,78.12,2659.0,77.7653,77.7653,77.6757,77.7155,2659.0
2025-01-16 14:00:00,78.11,78.21,78.07,78.18,27716.0,77.7056,77.8051,77.6658,77.7752,27716.0
2025-01-16 14:05:00,78.18,78.2,78.16,78.17,9347.0,77.7752,77.7951,77.7553,77.7653,9347.0
2025-01-16 14:10:00,78.16,78.25,78.15,78.24,14646.0,77.7553,77.8449,77.7454,77.8349,14646.0
2025-01-16 14:15:00,78.24,78.27,78.22,78.24,9295.0,77.8349,77.8647,77.815,77.8349,9295.0
2025-01-16 14:20:00,78.24,78.26,78.14,78.15,43657.0,77.8349,77.8548,77.7354,77.7454,43657.0
2025-01-16 14:25:00,78.17,78.24,78.17,78.23,6312.0,77.7653,77.8349,77.7653,77.825,6312.0
2025-01-16 14:30:00,78.22,78.25,78.2,78.24,7525.0,77.815,77.8449,77.7951,77.8349,7525.0
2025-01-16 14:35:00,78.24,78.29,78.22,78.27,68204.0,77.8349,77.8846,77.815,77.8647,68204.0
2025-01-16 14:40:00,78.28,78.29,78.26,78.29,5852.0,77.8747,77.8846,77.8548,77.8846,5852.0
2025-01-16 14:45:00,78.3,78.31,78.28,78.29,9254.0,77.8946,77.9045,77.8747,77.8846,9254.0
2025-01-16 14:50:00,78.31,78.32,78.25,78.29,10246.0,77.9045,77.9145,77.8449,77.8846,10246.0
2025-01-16 14:55:00,78.29,78.35,78.29,78.31,45534.0,77.8846,77.9443,77.8846,77.9045,45534.0
2025-01-16 15:00:00,78.31,78.37,78.3,78.35,7272.0,77.9045,77.9642,77.8946,77.9443,7272.0
2025-01-16 15:05:00,78.36,78.39,78.3,78.32,69462.0,77.9543,77.9841,77.8946,77.9145,69462.0
2025-01-16 15:10:00,78.32,78.32,78.24,78.25,67918.0,77.9145,77.9145,77.8349,77.8449,67918.0
2025-01-16 15:15:00,78.25,78.3,78.25,78.27,15437.0,77.8449,77.8946,77.8449,77.8647,15437.0
2025-01-16 15:20:00,78.26,78.3,78.23,78.26,10250.0,77.8548,77.8946,77.825,77.8548,10250.0
2025-01-16 15:25:00,78.25,78.27,78.21,78.25,16371.0,77.8449,77.8647,77.8051,77.8449,16371.0
2025-01-16 15:30:00,78.23,78.33,78.22,78.32,36162.0,77.825,77.9244,77.815,77.9145,36162.0
2025-01-16 15:35:00,78.31,78.36,78.28,78.35,58550.0,77.9045,77.9543,77.8747,77.9443,58550.0
2025-01-16 15:40:00,78.34,78.4,78.34,78.38,23542.0,77.9344,77.9941,77.9344,77.9742,23542.0
2025-01-16 15:45:00,78.39,78.44,78.37,78.43,30080.0,77.9841,78.0339,77.9642,78.0239,30080.0
2025-01-16 15:50:00,78.44,78.52,78.36,78.38,344065.0,78.0339,78.1135,77.9543,77.9742,344065.0
2025-01-16 15:55:00,78.37,78.37,78.25,78.28,520267.0,77.9642,77.9642,77.8449,77.8747,520267.0
2025-01-17 09:30:00,79.05,79.07,78.62,78.62,151709.0,78.6407,78.6606,78.2129,78.2129,151709.0
2025-01-17 09:35:00,78.62,78.64,78.33,78.6,205701.0,78.2129,78.2328,77.9244,78.193,205701.0
2025-01-17 09:40:00,78.59,78.86,78.59,78.68,210562.0,78.1831,78.4517,78.1831,78.2726,210562.0
2025-01-17 09:45:00,78.69,78.84,78.62,78.78,68085.0,78.2826,78.4318,78.2129,78.3721,68085.0
2025-01-17 09:50:00,78.75,78.77,78.62,78.7,23826.0,78.3423,78.3622,78.2129,78.2925,23826.0
2025-01-17 09:55:00,78.7,78.71,78.5,78.55,105217.0,78.2925,78.3025,78.0936,78.1433,105217.0
2025-01-17 10:00:00,78.56,78.72,78.49,78.65,81026.0,78.1532,78.3124,78.0836,78.2428,81026.0
2025-01-17 10:05:00,78.66,78.76,78.63,78.63,42198.0,78.2527,78.3522,78.2229,78.2229,42198.0
2025-01-17 10:10:00,78.63,78.69,78.42,78.53,124481.0,78.2229,78.2826,78.014,78.1234,124481.0
2025-01-17 10:15:00,78.5,78.56,78.49,78.51,10632.0,78.0936,78.1532,78.0836,78.1035,10632.0
2025-01-17 10:20:00,78.53,78.53,78.44,78.47,9127.0,78.1234,78.1234,78.0339,78.0637,9127.0
2025-01-17 10:25:00,78.46,78.6,78.39,78.6,146699.0,78.0538,78.193,77.9841,78.193,146699.0
2025-01-17 10:30:00,78.63,78.67,78.58,78.59,23600.0,78.2229,78.2627,78.1731,78.1831,23600.0
2025-01-17 10:35:00,78.6,78.62,78.55,78.58,12308.0,78.193,78.2129,78.1433,78.1731,12308.0
2025-01-17 10:40:00,78.57,78.77,78.56,78.76,76300.0,78.1632,78.3622,78.1532,78.3522,76300.0
2025-01-17 10:45:00,78.77,78.83,78.74,78.8,90770.0,78.3622,78.4218,78.3323,78.392,90770.0
2025-01-17 10:50:00,78.81,78.83,78.73,78.74,66197.0,78.402,78.4218,78.3224,78.3323,66197.0
2025-01-17 10:55:00,78.75,78.76,78.68,78.68,39657.0,78.3423,78.3522,78.2726,78.2726,39657.0
2025-01-17 11:00:00,78.67,78.71,78.63,78.63,106769.0,78.2627,78.3025,78.2229,78.2229,106769.0
2025-01-17 11:05:00,78.63,78.63,78.54,78.6,22785.0,78.2229,78.2229,78.1334,78.193,22785.0
2025-01-17 11:10:00,78.58,78.58,78.48,78.53,44485.0,78.1731,78.1731,78.0737,78.1234,44485.0
2025-01-17 11:15:00,78.54,78.7,78.54,78.68,44749.0,78.1334,78.2925,78.1334,78.2726,44749.0
2025-01-17 11:20:00,78.68,78.69,78.64,78.69,9128.0,78.2726,78.2826,78.2328,78.2826,9128.0
2025-01-17 11:25:00,78.7,78.76,78.62,78.67,82356.0,78.2925,78.3522,78.2129,78.2627,82356.0
2025-01-17 11:30:00,78.68,78.7,78.59,78.65,11620.0,78.2726,78.2925,78.1831,78.2428,11620.0
2025-01-17 11:35:00,78.67,78.7,78.64,78.7,12305.0,78.2627,78.2925,78.2328,78.2925,12305.0
2025-01-17 11:40:00,78.7,78.75,78.67,78.73,14125.0,78.2925,78.3423,78.2627,78.3224,14125.0
2025-01-17 11:45:00,78.74,78.74,78.69,78.73,6423.0,78.3323,78.3323,78.2826,78.3224,6423.0
2025-01-17 11:50:00,78.74,78.76,78.71,78.75,10826.0,78.3323,78.3522,78.3025,78.3423,10826.0
2025-01-17 11:55:00,78.76,78.77,78.68,78.71,86056.0,78.3522,78.3622,78.2726,78.3025,86056.0
2025-01-17 12:00:00,78.7,78.74,78.68,78.7,10287.0,78.2925,78.3323,78.2726,78.2925,10287.0
2025-01-17 12:05:00,78.71,78.73,78.69,78.73,24011.0,78.3025,78.3224,78.2826,78.3224,24011.0
2025-01-17 12:10:00,78.74,78.85,78.74,78.84,21916.0,78.3323,78.4417,78.3323,78.4318,21916.0
2025-01-17 12:15:00,78.84,78.86,78.81,78.84,25270.0,78.4318,78.4517,78.402,78.4318,25270.0
2025-01-17 12:20:00,78.85,78.9,78.82,78.83,50035.0,78.4417,78.4915,78.4119,78.4218,50035.0
2025-01-17 12:25:00,78.82,78.85,78.82,78.82,5400.0,78.4119,78.4417,78.4119,78.4119,5400.0
2025-01-17 12:30:00,78.81,78.87,78.81,78.84,61389.0,78.402,78.4616,78.402,78.4318,61389.0
2025-01-17 12:35:00,78.83,78.85,78.78,78.79,23076.0,78.4218,78.4417,78.3721,78.3821,23076.0
2025-01-17 12:40:00,78.78,78.78,78.7,78.72,34678.0,78.3721,78.3721,78.2925,78.3124,34678.0
2025-01-17 12:45:00,78.72,78.77,78.71,78.76,2379.0,78.3124,78.3622,78.3025,78.3522,2379.0
2025-01-17 12:50:00,78.75,78.75,78.7,78.7,40818.0,78.3423,78.3423,78.2925,78.2925,40818.0
2025-01-17 12:55:00,78.71,78.71,78.66,78.7,10942.0,78.3025,78.3025,78.2527,78.2925,10942.0
2025-01-17 13:00:00,78.69,78.69,78.62,78.64,5853.0,78.2826,78.2826,78.2129,78.2328,5853.0
2025-01-17 13:05:00,78.65,78.68,78.63,78.66,41134.0,78.2428,78.2726,78.2229,78.2527,41134.0
2025-01-17 13:10:00,78.66,78.66,78.6,78.6,18254.0,78.2527,78.2527,78.193,78.193,18254.0
2025-01-17 13:15:00,78.6,78.61,78.57,78.6,5226.0,78.193,78.203,78.1632,78.193,5226.0
2025-01-17 13:20:00,78.6,78.68,78.6,78.68,6948.0,78.193,78.2726,78.193,78.2726,6948.0
2025-01-17 13:25:00,78.67,78.68,78.59,78.6,10804.0,78.2627,78.2726,78.1831,78.193,10804.0
2025-01-17 13:30:00,78.6,78.63,78.56,78.58,18638.0,78.193,78.2229,78.1532,78.1731,18638.0
2025-01-17 13:35:00,78.58,78.64,78.56,78.64,14951.0,78.1731,78.2328,78.1532,78.2328,14951.0
2025-01-17 13:40:00,78.64,78.64,78.57,78.6,16830.0,78.2328,78.2328,78.1632,78.193,16830.0
2025-01-17 13:45:00,78.62,78.7,78.62,78.66,10323.0,78.2129,78.2925,78.2129,78.2527,10323.0
2025-01-17 13:50:00,78.66,78.71,78.65,78.68,12326.0,78.2527,78.3025,78.2428,78.2726,12326.0
2025-01-17 13:55:00,78.69,78.7,78.62,78.66,6996.0,78.2826,78.2925,78.2129,78.2527,6996.0
2025-01-17 14:00:00,78.65,78.67,78.62,78.64,2800.0,78.2428,78.2627,78.2129,78.2328,2800.0
2025-01-17 14:05:00,78.64,78.66,78.6,78.66,39439.0,78.2328,78.2527,78.193,78.2527,39439.0
2025-01-17 14:10:00,78.65,78.67,78.64,78.65,4628.0,78.2428,78.2627,78.2328,78.2428,4628.0
2025-01-17 14:15:00,78.65,78.65,78.61,78.62,5768.0,78.2428,78.2428,78.203,78.2129,5768.0
2025-01-17 14:20:00,78.61,78.7,78.61,78.68,15889.0,78.203,78.2925,78.203,78.2726,15889.0
2025-01-17 14:25:00,78.68,78.68,78.61,78.62,7779.0,78.2726,78.2726,78.203,78.2129,7779.0
2025-01-17 14:30:00,78.62,78.62,78.56,78.59,3316.0,78.2129,78.2129,78.1532,78.1831,3316.0
2025-01-17 14:35:00,78.6,78.63,78.57,78.58,6405.0,78.193,78.2229,78.1632,78.1731,6405.0
2025-01-17 14:40:00,78.57,78.57,78.52,78.55,10440.0,78.1632,78.1632,78.1135,78.1433,10440.0
2025-01-17 14:45:00,78.56,78.58,78.51,78.51,6391.0,78.1532,78.1731,78.1035,78.1035,6391.0
2025-01-17 14:50:00,78.52,78.55,78.51,78.53,6798.0,78.1135,78.1433,78.1035,78.1234,6798.0
2025-01-17 14:55:00,78.52,78.55,78.5,78.52,8363.0,78.1135,78.1433,78.0936,78.1135,8363.0
2025-01-17 15:00:00,78.51,78.51,78.37,78.37,73592.0,78.1035,78.1035,77.9642,77.9642,73592.0
2025-01-17 15:05:00,78.36,78.41,78.34,78.41,67717.0,77.9543,78.004,77.9344,78.004,67717.0
2025-01-17 15:10:00,78.42,78.48,78.41,78.48,111026.0,78.014,78.0737,78.004,78.0737,111026.0
2025-01-17 15:15:00,78.49,78.54,78.46,78.53,14551.0,78.0836,78.1334,78.0538,78.1234,14551.0
2025-01-17 15:20:00,78.52,78.56,78.5,78.54,37543.0,78.1135,78.1532,78.0936,78.1334,37543.0
2025-01-17 15:25:00,78.54,78.54,78.49,78.51,64902.0,78.1334,78.1334,78.0836,78.1035,64902.0
2025-01-17 15:30:00,78.52,78.57,78.52,78.57,35113.0,78.1135,78.1632,78.1135,78.1632,35113.0
2025-01-17 15:35:00,78.57,78.6,78.52,78.58,21501.0,78.1632,78.193,78.1135,78.1731,21501.0
2025-01-17 15:40:00,78.58,78.62,78.54,78.59,244159.0,78.1731,78.2129,78.1334,78.1831,244159.0
2025-01-17 15:45:00,78.59,78.59,78.48,78.5,104957.0,78.1831,78.1831,78.0737,78.0936,104957.0
2025-01-17 15:50:00,78.49,78.55,78.43,78.5,105476.0,78.0836,78.1433,78.0239,78.0936,105476.0
2025-01-17 15:55:00,78.49,78.49,78.4,78.44,459430.0,78.0836,78.0836,77.9941,78.0339,459430.0
2025-01-21 09:30:00,79.02,79.47,78.77,79.23,223940.0,78.6109,79.0585,78.3622,78.8198,223940.0
2025-01-21 09:35:00,79.25,79.32,79.14,79.19,139619.0,78.8397,78.9093,78.7302,78.78,139619.0
2025-01-21 09:40:00,79.18,79.43,79.14,79.34,47094.0,78.77,79.0187,78.7302,78.9292,47094.0
2025-01-21 09:45:00,79.34,79.4,79.11,79.13,78652.0,78.9292,78.9889,78.7004,78.7203,78652.0
2025-01-21 09:50:00,79.13,79.27,79.04,79.06,53270.0,78.7203,78.8596,78.6308,78.6507,53270.0
2025-01-21 09:55:00,79.09,79.11,78.93,79.01,25695.0,78.6805,78.7004,78.5213,78.6009,25695.0
2025-01-21 10:00:00,79.01,79.06,78.84,78.94,80481.0,78.6009,78.6507,78.4318,78.5313,80481.0
2025-01-21 10:05:00,78.93,79.16,78.86,79.13,19854.0,78.5213,78.7501,78.4517,78.7203,19854.0
2025-01-21 10:10:00,79.13,79.27,79.03,79.12,85253.0,78.7203,78.8596,78.6208,78.7103,85253.0
2025-01-21 10:15:00,79.12,79.32,79.08,79.31,58932.0,78.7103,78.9093,78.6706,78.8994,58932.0
2025-01-21 10:20:00,79.3,79.36,79.24,79.24,54752.0,78.8894,78.9491,78.8297,78.8297,54752.0
2025-01-21 10:25:00,79.27,79.43,79.27,79.41,121651.0,78.8596,79.0187,78.8596,78.9988,121651.0
2025-01-21 10:30:00,79.41,79.47,79.38,79.39,54399.0,78.9988,79.0585,78.969,78.979,54399.0
2025-01-21 10:35:00,79.38,79.39,79.24,79.39,49285.0,78.969,78.979,78.8297,78.979,49285.0
2025-01-21 10:40:00,79.39,79.58,79.39,79.5,35209.0,78.979,79.168,78.979,79.0884,35209.0
2025-01-21 10:45:00,79.49,79.53,79.42,79.44,62015.0,79.0784,79.1182,79.0088,79.0287,62015.0
2025-01-21 10:50:00,79.44,79.45,79.32,79.38,58966.0,79.0287,79.0386,78.9093,78.969,58966.0
2025-01-21 10:55:00,79.4,79.53,79.38,79.49,88243.0,78.9889,79.1182,78.969,79.0784,88243.0
2025-01-21 11:00:00,79.48,79.48,79.31,79.4,21573.0,79.0685,79.0685,78.8994,78.9889,21573.0
2025-01-21 11:05:00,79.4,79.5,79.39,79.45,38409.0,78.9889,79.0884,78.979,79.0386,38409.0
2025-01-21 11:10:00,79.45,79.48,79.4,79.42,38457.0,79.0386,79.0685,78.9889,79.0088,38457.0
2025-01-21 11:15:00,79.41,79.49,79.37,79.48,32778.0,78.9988,79.0784,78.9591,79.0685,32778.0
2025-01-21 11:20:00,79.48,79.49,79.39,79.39,23747.0,79.0685,79.0784,78.979,78.979,23747.0
2025-01-21 11:25:00,79.41,79.44,79.33,79.42,18508.0,78.9988,79.0287,78.9193,79.0088,18508.0
2025-01-21 11:30:00,79.42,79.5,79.4,79.43,20494.0,79.0088,79.0884,78.9889,79.0187,20494.0
2025-01-21 11:35:00,79.43,79.46,79.38,79.42,15902.0,79.0187,79.0486,78.969,79.0088,15902.0
2025-01-21 11:40:00,79.41,79.47,79.4,79.47,13466.0,78.9988,79.0585,78.9889,79.0585,13466.0
2025-01-21 11:45:00,79.46,79.54,79.45,79.53,20715.0,79.0486,79.1282,79.0386,79.1182,20715.0
2025-01-21 11:50:00,79.51,79.59,79.47,79.57,11230.0,79.0983,79.1779,79.0585,79.158,11230.0
2025-01-21 11:55:00,79.6,79.64,79.49,79.51,77711.0,79.1879,79.2277,79.0784,79.0983,77711.0
2025-01-21 12:00:00,79.49,79.53,79.44,79.5,12348.0,79.0784,79.1182,79.0287,79.0884,12348.0
2025-01-21 12:05:00,79.5,79.57,79.47,79.56,7009.0,79.0884,79.158,79.0585,79.1481,7009.0
2025-01-21 12:10:00,79.56,79.6,79.54,79.59,8318.0,79.1481,79.1879,79.1282,79.1779,8318.0
2025-01-21 12:15:00,79.62,79.65,79.54,79.55,52590.0,79.2078,79.2376,79.1282,79.1381,52590.0
2025-01-21 12:20:00,79.54,79.58,79.5,79.55,46858.0,79.1282,79.168,79.0884,79.1381,46858.0
2025-01-21 12:25:00,79.56,79.63,79.54,79.61,18018.0,79.1481,79.2177,79.1282,79.1978,18018.0
2025-01-21 12:30:00,79.61,79.64,79.58,79.62,17893.0,79.1978,79.2277,79.168,79.2078,17893.0
2025-01-21 12:35:00,79.62,79.65,79.59,79.6,12880.0,79.2078,79.2376,79.1779,79.1879,12880.0
2025-01-21 12:40:00,79.62,79.7,79.61,79.68,33646.0,79.2078,79.2873,79.1978,79.2674,33646.0
2025-01-21 12:45:00,79.68,79.74,79.67,79.73,7880.0,79.2674,79.3271,79.2575,79.3172,7880.0
2025-01-21 12:50:00,79.73,79.75,79.69,79.69,19256.0,79.3172,79.3371,79.2774,79.2774,19256.0
2025-01-21 12:55:00,79.69,79.7,79.66,79.67,12357.0,79.2774,79.2873,79.2476,79.2575,12357.0
2025-01-21 13:00:00,79.67,79.67,79.57,79.61,39117.0,79.2575,79.2575,79.158,79.1978,39117.0
2025-01-21 13:05:00,79.6,79.69,79.59,79.66,11509.0,79.1879,79.2774,79.1779,79.2476,11509.0
2025-01-21 13:10:00,79.64,79.65,79.59,79.59,35647.0,79.2277,79.2376,79.1779,79.1779,35647.0
2025-01-21 13:15:00,79.59,79.71,79.58,79.69,127430.0,79.1779,79.2973,79.168,79.2774,127430.0
2025-01-21 13:20:00,79.68,79.69,79.64,79.65,22663.0,79.2674,79.2774,79.2277,79.2376,22663.0
2025-01-21 13:25:00,79.66,79.67,79.58,79.62,22467.0,79.2476,79.2575,79.168,79.2078,22467.0
2025-01-21 13:30:00,79.62,79.62,79.56,79.58,9737.0,79.2078,79.2078,79.1481,79.168,9737.0
2025-01-21 13:35:00,79.57,79.59,79.53,79.56,12694.0,79.158,79.1779,79.1182,79.1481,12694.0
2025-01-21 13:40:00,79.56,79.6,79.53,79.55,5434.0,79.1481,79.1879,79.1182,79.1381,5434.0
2025-01-21 13:45:00,79.55,79.55,79.49,79.51,11496.0,79.1381,79.1381,79.0784,79.0983,11496.0
2025-01-21 13:50:00,79.51,79.53,79.49,79.5,13432.0,79.0983,79.1182,79.0784,79.0884,13432.0
2025-01-21 13:55:00,79.5,79.53,79.48,79.53,45447.0,79.0884,79.1182,79.0685,79.1182,45447.0
2025-01-21 14:00:00,79.53,79.53,79.47,79.53,10579.0,79.1182,79.1182,79.0585,79.1182,10579.0
2025-01-21 14:05:00,79.53,79.54,79.49,79.5,11029.0,79.1182,79.1282,79.0784,79.0884,11029.0
2025-01-21 14:10:00,79.5,79.55,79.48,79.48,39102.0,79.0884,79.1381,79.0685,79.0685,39102.0
2025-01-21 14:15:00,79.48,79.5,79.45,79.5,36656.0,79.0685,79.0884,79.0386,79.0884,36656.0
2025-01-21 14:20:00,79.5,79.52,79.47,79.5,19858.0,79.0884,79.1083,79.0585,79.0884,19858.0
2025-01-21 14:25:00,79.5,79.54,79.48,79.5,36473.0,79.0884,79.1282,79.0685,79.0884,36473.0
2025-01-21 14:30:00,79.5,79.5,79.46,79.47,11964.0,79.0884,79.0884,79.0486,79.0585,11964.0
2025-01-21 14:35:00,79.47,79.47,79.44,79.45,10797.0,79.0585,79.0585,79.0287,79.0386,10797.0
2025-01-21 14:40:00,79.45,79.48,79.45,79.48,9195.0,79.0386,79.0685,79.0386,79.0685,9195.0
2025-01-21 14:45:00,79.48,79.53,79.47,79.53,26734.0,79.0685,79.1182,79.0585,79.1182,26734.0
2025-01-21 14:50:00,79.52,79.54,79.49,79.54,13319.0,79.1083,79.1282,79.0784,79.1282,13319.0
2025-01-21 14:55:00,79.54,79.6,79.54,79.58,43615.0,79.1282,79.1879,79.1282,79.168,43615.0
2025-01-21 15:00:00,79.57,79.58,79.51,79.51,22783.0,79.158,79.168,79.0983,79.0983,22783.0
2025-01-21 15:05:00,79.51,79.54,79.47,79.54,77499.0,79.0983,79.1282,79.0585,79.1282,77499.0
2025-01-21 15:10:00,79.54,79.56,79.51,79.54,40232.0,79.1282,79.1481,79.0983,79.1282,40232.0
2025-01-21 15:15:00,79.53,79.58,79.52,79.57,19305.0,79.1182,79.168,79.1083,79.158,19305.0
2025-01-21 15:20:00,79.56,79.58,79.55,79.56,47732.0,79.1481,79.168,79.1381,79.1481,47732.0
2025-01-21 15:25:00,79.56,79.64,79.56,79.64,34886.0,79.1481,79.2277,79.1481,79.2277,34886.0
2025-01-21 15:30:00,79.63,79.64,79.54,79.55,36962.0,79.2177,79.2277,79.1282,79.1381,36962.0
2025-01-21 15:35:00,79.55,79.58,79.46,79.56,45820.0,79.1381,79.168,79.0486,79.1481,45820.0
2025-01-21 15:40:00,79.56,79.64,79.55,79.64,47315.0,79.1481,79.2277,79.1381,79.2277,47315.0
2025-01-21 15:45:00,79.65,79.73,79.64,79.73,42542.0,79.2376,79.3172,79.2277,79.3172,42542.0
2025-01-21 15:50:00,79.73,79.84,79.73,79.78,164065.0,79.3172,79.4266,79.3172,79.3669,164065.0
2025-01-21 15:55:00,79.78,79.87,79.77,79.87,193848.0,79.3669,79.4565,79.357,79.4565,193848.0
2025-01-22 09:30:00,79.59,79.87,79.2,79.39,119471.0,79.1779,79.4565,78.7899,78.979,119471.0
2025-01-22 09:35:00,79.35,79.47,79.32,79.36,86075.0,78.9392,79.0585,78.9093,78.9491,86075.0
2025-01-22 09:40:00,79.37,79.43,79.23,79.29,41731.0,78.9591,79.0187,78.8198,78.8795,41731.0
2025-01-22 09:45:00,79.3,79.48,79.23,79.44,87740.0,78.8894,79.0685,78.8198,79.0287,87740.0
2025-01-22 09:50:00,79.4,79.42,79.26,79.34,30821.0,78.9889,79.0088,78.8496,78.9292,30821.0
2025-01-22 09:55:00,79.35,79.43,79.29,79.37,81865.0,78.9392,79.0187,78.8795,78.9591,81865.0
2025-01-22 10:00:00,79.38,79.62,79.35,79.56,119594.0,78.969,79.2078,78.9392,79.1481,119594.0
2025-01-22 10:05:00,79.56,79.57,79.47,79.52,82795.0,79.1481,79.158,79.0585,79.1083,82795.0
2025-01-22 10:10:00,79.53,79.56,79.35,79.37,48922.0,79.1182,79.1481,78.9392,78.9591,48922.0
2025-01-22 10:15:00,79.38,79.5,79.37,79.48,18849.0,78.969,79.0884,78.9591,79.0685,18849.0
2025-01-22 10:20:00,79.47,79.53,79.42,79.53,44062.0,79.0585,79.1182,79.0088,79.1182,44062.0
2025-01-22 10:25:00,79.5,79.52,79.43,79.47,12570.0,79.0884,79.1083,79.0187,79.0585,12570.0
2025-01-22 10:30:00,79.46,79.48,79.35,79.47,57149.0,79.0486,79.0685,78.9392,79.0585,57149.0
2025-01-22 10:35:00,79.47,79.53,79.44,79.5,47041.0,79.0585,79.1182,79.0287,79.0884,47041.0
2025-01-22 10:40:00,79.53,79.54,79.35,79.39,21106.0,79.1182,79.1282,78.9392,78.979,21106.0
2025-01-22 10:45:00,79.4,79.4,79.3,79.31,17188.0,78.9889,78.9889,78.8894,78.8994,17188.0
2025-01-22 10:50:00,79.3,79.35,79.26,79.34,51258.0,78.8894,78.9392,78.8496,78.9292,51258.0
2025-01-22 10:55:00,79.33,79.35,79.24,79.26,57022.0,78.9193,78.9392,78.8297,78.8496,57022.0
2025-01-22 11:00:00,79.25,79.3,79.22,79.28,49353.0,78.8397,78.8894,78.8098,78.8695,49353.0
2025-01-22 11:05:00,79.29,79.33,79.22,79.29,27429.0,78.8795,78.9193,78.8098,78.8795,27429.0
2025-01-22 11:10:00,79.29,79.32,79.22,79.22,24498.0,78.8795,78.9093,78.8098,78.8098,24498.0
2025-01-22 11:15:00,79.22,79.3,79.21,79.29,24849.0,78.8098,78.8894,78.7999,78.8795,24849.0
2025-01-22 11:20:00,79.29,79.31,79.24,79.31,12090.0,78.8795,78.8994,78.8297,78.8994,12090.0
2025-01-22 11:25:00,79.3,79.37,79.26,79.3,40025.0,78.8894,78.9591,78.8496,78.8894,40025.0
2025-01-22 11:30:00,79.31,79.39,79.31,79.35,14972.0,78.8994,78.979,78.8994,78.9392,14972.0
2025-01-22 11:35:00,79.33,79.4,79.33,79.4,9805.0,78.9193,78.9889,78.9193,78.9889,9805.0
2025-01-22 11:40:00,79.4,79.4,79.29,79.31,41881.0,78.9889,78.9889,78.8795,78.8994,41881.0
2025-01-22 11:45:00,79.31,79.32,79.24,79.28,39539.0,78.8994,78.9093,78.8297,78.8695,39539.0
2025-01-22 11:50:00,79.28,79.43,79.28,79.41,25245.0,78.8695,79.0187,78.8695,78.9988,25245.0
2025-01-22 11:55:00,79.41,79.43,79.35,79.35,11420.0,78.9988,79.0187,78.9392,78.9392,11420.0
2025-01-22 12:00:00,79.34,79.39,79.33,79.38,7550.0,78.9292,78.979,78.9193,78.969,7550.0
2025-01-22 12:05:00,79.39,79.43,79.37,79.42,8352.0,78.979,79.0187,78.9591,79.0088,8352.0
2025-01-22 12:10:00,79.42,79.45,79.36,79.38,6350.0,79.0088,79.0386,78.9491,78.969,6350.0
2025-01-22 12:15:00,79.4,79.44,79.38,79.42,5260.0,78.9889,79.0287,78.969,79.0088,5260.0
2025-01-22 12:20:00,79.43,79.43,79.36,79.4,64884.0,79.0187,79.0187,78.9491,78.9889,64884.0
2025-01-22 12:25:00,79.39,79.41,79.34,79.34,13670.0,78.979,78.9988,78.9292,78.9292,13670.0
2025-01-22 12:30:00,79.33,79.4,79.33,79.38,4180.0,78.9193,78.9889,78.9193,78.969,4180.0
2025-01-22 12:35:00,79.38,79.42,79.34,79.36,33702.0,78.969,79.0088,78.9292,78.9491,33702.0
2025-01-22 12:40:00,79.36,79.37,79.27,79.29,14942.0,78.9491,78.9591,78.8596,78.8795,14942.0
2025-01-22 12:45:00,79.29,79.31,79.25,79.25,6502.0,78.8795,78.8994,78.8397,78.8397,6502.0
2025-01-22 12:50:00,79.24,79.26,79.19,79.21,36962.0,78.8297,78.8496,78.78,78.7999,36962.0
2025-01-22 12:55:00,79.2,79.22,79.14,79.2,43529.0,78.7899,78.8098,78.7302,78.7899,43529.0
2025-01-22 13:00:00,79.2,79.24,79.14,79.17,12853.0,78.7899,78.8297,78.7302,78.7601,12853.0
2025-01-22 13:05:00,79.17,79.25,79.16,79.25,65134.0,78.7601,78.8397,78.7501,78.8397,65134.0
2025-01-22 13:10:00,79.27,79.29,79.23,79.26,10386.0,78.8596,78.8795,78.8198,78.8496,10386.0
2025-01-22 13:15:00,79.28,79.37,79.28,79.29,76391.0,78.8695,78.9591,78.8695,78.8795,76391.0
2025-01-22 13:20:00,79.29,79.33,79.27,79.29,5242.0,78.8795,78.9193,78.8596,78.8795,5242.0
2025-01-22 13:25:00,79.29,79.33,79.23,79.27,35669.0,78.8795,78.9193,78.8198,78.8596,35669.0
2025-01-22 13:30:00,79.27,79.36,79.27,79.32,12156.0,78.8596,78.9491,78.8596,78.9093,12156.0
2025-01-22 13:35:00,79.34,79.38,79.33,79.36,7979.0,78.9292,78.969,78.9193,78.9491,7979.0
2025-01-22 13:40:00,79.36,79.43,79.36,79.38,80704.0,78.9491,79.0187,78.9491,78.969,80704.0
2025-01-22 13:45:00,79.36,79.36,79.31,79.32,31696.0,78.9491,78.9491,78.8994,78.9093,31696.0
2025-01-22 13:50:00,79.31,79.31,79.26,79.28,49692.0,78.8994,78.8994,78.8496,78.8695,49692.0
2025-01-22 13:55:00,79.26,79.26,79.2,79.25,66517.0,78.8496,78.8496,78.7899,78.8397,66517.0
2025-01-22 14:00:00,79.25,79.25,79.2,79.22,14200.0,78.8397,78.8397,78.7899,78.8098,14200.0
2025-01-22 14:05:00,79.23,79.23,79.12,79.16,13751.0,78.8198,78.8198,78.7103,78.7501,13751.0
2025-01-22 14:10:00,79.16,79.2,79.15,79.19,12610.0,78.7501,78.7899,78.7402,78.78,12610.0
2025-01-22 14:15:00,79.17,79.21,79.17,79.2,9239.0,78.7601,78.7999,78.7601,78.7899,9239.0
2025-01-22 14:20:00,79.2,79.25,79.18,79.2,73587.0,78.7899,78.8397,78.77,78.7899,73587.0
2025-01-22 14:25:00,79.2,79.2,79.14,79.17,7152.0,78.7899,78.7899,78.7302,78.7601,7152.0
2025-01-22 14:30:00,79.15,79.2,79.15,79.18,11955.0,78.7402,78.7899,78.7402,78.77,11955.0
2025-01-22 14:35:00,79.17,79.24,79.17,79.23,39827.0,78.7601,78.8297,78.7601,78.8198,39827.0
2025-01-22 14:40:00,79.21,79.26,79.18,79.25,7868.0,78.7999,78.8496,78.77,78.8397,7868.0
2025-01-22 14:45:00,79.25,79.26,79.24,79.24,6335.0,78.8397,78.8496,78.8297,78.8297,6335.0
2025-01-22 14:50:00,79.27,79.31,79.23,79.28,31820.0,78.8596,78.8994,78.8198,78.8695,31820.0
2025-01-22 14:55:00,79.28,79.29,79.25,79.28,7057.0,78.8695,78.8795,78.8397,78.8695,7057.0
2025-01-22 15:00:00,79.28,79.28,79.22,79.23,9390.0,78.8695,78.8695,78.8098,78.8198,9390.0
2025-01-22 15:05:00,79.24,79.28,79.22,79.26,5872.0,78.8297,78.8695,78.8098,78.8496,5872.0
2025-01-22 15:10:00,79.25,79.25,79.21,79.25,10200.0,78.8397,78.8397,78.7999,78.8397,10200.0
2025-01-22 15:15:00,79.25,79.25,79.16,79.19,9930.0,78.8397,78.8397,78.7501,78.78,9930.0
2025-01-22 15:20:00,79.18,79.18,79.13,79.16,9892.0,78.77,78.77,78.7203,78.7501,9892.0
2025-01-22 15:25:00,79.17,79.17,79.11,79.12,9136.0,78.7601,78.7601,78.7004,78.7103,9136.0
2025-01-22 15:30:00,79.13,79.25,79.12,79.22,44299.0,78.7203,78.8397,78.7103,78.8098,44299.0
2025-01-22 15:35:00,79.22,79.22,79.13,79.17,10849.0,78.8098,78.8098,78.7203,78.7601,10849.0
2025-01-22 15:40:00,79.17,79.19,79.14,79.16,13072.0,78.7601,78.78,78.7302,78.7501,13072.0
2025-01-22 15:45:00,79.16,79.18,79.1,79.13,43680.0,78.7501,78.77,78.6905,78.7203,43680.0
2025-01-22 15:50:00,79.12,79.16,79.07,79.13,79946.0,78.7103,78.7501,78.6606,78.7203,79946.0
2025-01-22 15:55:00,79.13,79.19,79.11,79.14,320118.0,78.7203,78.78,78.7004,78.7302,320118.0
2025-01-23 09:30:00,79.05,79.28,79.0,79.28,105286.0,78.6407,78.8695,78.591,78.8695,105286.0
2025-01-23 09:35:00,79.27,79.29,79.17,79.2,54572.0,78.8596,78.8795,78.7601,78.7899,54572.0
2025-01-23 09:40:00,79.27,79.36,79.24,79.31,72508.0,78.8596,78.9491,78.8297,78.8994,72508.0
2025-01-23 09:45:00,79.32,79.42,79.13,79.16,77004.0,78.9093,79.0088,78.7203,78.7501,77004.0
2025-01-23 09:50:00,79.19,79.28,79.18,79.27,55793.0,78.78,78.8695,78.77,78.8596,55793.0
2025-01-23 09:55:00,79.27,79.29,79.2,79.26,11475.0,78.8596,78.8795,78.7899,78.8496,11475.0
2025-01-23 10:00:00,79.25,79.25,79.05,79.15,100477.0,78.8397,78.8397,78.6407,78.7402,100477.0
2025-01-23 10:05:00,79.14,79.28,79.14,79.28,48006.0,78.7302,78.8695,78.7302,78.8695,48006.0
2025-01-23 10:10:00,79.26,79.4,79.25,79.33,142610.0,78.8496,78.9889,78.8397,78.9193,142610.0
2025-01-23 10:15:00,79.34,79.54,79.3,79.51,164821.0,78.9292,79.1282,78.8894,79.0983,164821.0
2025-01-23 10:20:00,79.54,79.58,79.49,79.55,103830.0,79.1282,79.168,79.0784,79.1381,103830.0
2025-01-23 10:25:00,79.57,79.63,79.48,79.48,97321.0,79.158,79.2177,79.0685,79.0685,97321.0
2025-01-23 10:30:00,79.48,79.54,79.46,79.49,82140.0,79.0685,79.1282,79.0486,79.0784,82140.0
2025-01-23 10:35:00,79.5,79.56,79.44,79.44,89054.0,79.0884,79.1481,79.0287,79.0287,89054.0
2025-01-23 10:40:00,79.44,79.54,79.43,79.54,11943.0,79.0287,79.1282,79.0187,79.1282,11943.0
2025-01-23 10:45:00,79.55,79.57,79.51,79.56,17302.0,79.1381,79.158,79.0983,79.1481,17302.0
2025-01-23 10:50:00,79.55,79.63,79.54,79.61,18654.0,79.1381,79.2177,79.1282,79.1978,18654.0
2025-01-23 10:55:00,79.6,79.64,79.57,79.6,11278.0,79.1879,79.2277,79.158,79.1879,11278.0
2025-01-23 11:00:00,79.61,79.72,79.61,79.71,24482.0,79.1978,79.3072,79.1978,79.2973,24482.0
2025-01-23 11:05:00,79.71,79.72,79.63,79.7,44679.0,79.2973,79.3072,79.2177,79.2873,44679.0
2025-01-23 11:10:00,79.7,79.81,79.59,79.81,111026.0,79.2873,79.3968,79.1779,79.3968,111026.0
2025-01-23 11:15:00,79.81,79.94,79.81,79.94,106913.0,79.3968,79.5261,79.3968,79.5261,106913.0
2025-01-23 11:20:00,79.93,80.11,79.93,80.06,145523.0,79.5162,79.6952,79.5162,79.6455,145523.0
2025-01-23 11:25:00,80.06,80.07,79.92,79.98,150253.0,79.6455,79.6554,79.5062,79.5659,150253.0
2025-01-23 11:30:00,79.99,80.03,79.91,79.97,81091.0,79.5758,79.6156,79.4963,79.5559,81091.0
2025-01-23 11:35:00,79.96,79.97,79.89,79.94,27469.0,79.546,79.5559,79.4764,79.5261,27469.0
2025-01-23 11:40:00,79.93,79.94,79.84,79.94,73326.0,79.5162,79.5261,79.4266,79.5261,73326.0
2025-01-23 11:45:00,79.95,80.01,79.93,79.95,66422.0,79.5361,79.5957,79.5162,79.5361,66422.0
2025-01-23 11:50:00,79.95,80.0,79.86,79.98,14401.0,79.5361,79.5858,79.4465,79.5659,14401.0
2025-01-23 11:55:00,79.97,80.01,79.96,79.98,9387.0,79.5559,79.5957,79.546,79.5659,9387.0
2025-01-23 12:00:00,79.98,80.0,79.91,79.98,13437.0,79.5659,79.5858,79.4963,79.5659,13437.0
2025-01-23 12:05:00,79.98,80.01,79.97,79.98,5448.0,79.5659,79.5957,79.5559,79.5659,5448.0
2025-01-23 12:10:00,79.98,80.02,79.97,79.98,5437.0,79.5659,79.6057,79.5559,79.5659,5437.0
2025-01-23 12:15:00,79.98,80.01,79.97,80.0,4263.0,79.5659,79.5957,79.5559,79.5858,4263.0
2025-01-23 12:20:00,80.01,80.01,79.97,79.99,4455.0,79.5957,79.5957,79.5559,79.5758,4455.0
2025-01-23 12:25:00,79.97,79.98,79.92,79.92,15154.0,79.5559,79.5659,79.5062,79.5062,15154.0
2025-01-23 12:30:00,79.92,79.93,79.83,79.87,33791.0,79.5062,79.5162,79.4167,79.4565,33791.0
2025-01-23 12:35:00,79.87,79.88,79.84,79.86,10423.0,79.4565,79.4664,79.4266,79.4465,10423.0
2025-01-23 12:40:00,79.85,79.91,79.84,79.9,5228.0,79.4366,79.4963,79.4266,79.4863,5228.0
2025-01-23 12:45:00,79.9,79.92,79.87,79.88,35205.0,79.4863,79.5062,79.4565,79.4664,35205.0
2025-01-23 12:50:00,79.89,79.93,79.87,79.9,7559.0,79.4764,79.5162,79.4565,79.4863,7559.0
2025-01-23 12:55:00,79.9,79.95,79.9,79.95,5455.0,79.4863,79.5361,79.4863,79.5361,5455.0
2025-01-23 13:00:00,79.95,80.01,79.95,79.99,32977.0,79.5361,79.5957,79.5361,79.5758,32977.0
2025-01-23 13:05:00,79.99,80.06,79.99,80.05,24178.0,79.5758,79.6455,79.5758,79.6355,24178.0
2025-01-23 13:10:00,80.05,80.07,80.01,80.06,13158.0,79.6355,79.6554,79.5957,79.6455,13158.0
2025-01-23 13:15:00,80.06,80.11,80.05,80.11,7729.0,79.6455,79.6952,79.6355,79.6952,7729.0
2025-01-23 13:20:00,80.1,80.11,80.01,80.07,62033.0,79.6853,79.6952,79.5957,79.6554,62033.0
2025-01-23 13:25:00,80.08,80.08,79.98,80.02,102917.0,79.6654,79.6654,79.5659,79.6057,102917.0
2025-01-23 13:30:00,80.01,80.06,80.01,80.02,40233.0,79.5957,79.6455,79.5957,79.6057,40233.0
2025-01-23 13:35:00,80.03,80.04,80.01,80.03,11074.0,79.6156,79.6256,79.5957,79.6156,11074.0
2025-01-23 13:40:00,80.03,80.03,79.98,80.01,37066.0,79.6156,79.6156,79.5659,79.5957,37066.0
2025-01-23 13:45:00,80.02,80.05,80.01,80.01,6785.0,79.6057,79.6355,79.5957,79.5957,6785.0
2025-01-23 13:50:00,80.01,80.06,80.0,80.0,61068.0,79.5957,79.6455,79.5858,79.5858,61068.0
2025-01-23 13:55:00,80.0,80.03,80.0,80.03,3014.0,79.5858,79.6156,79.5858,79.6156,3014.0
2025-01-23 14:00:00,80.03,80.05,80.01,80.02,42547.0,79.6156,79.6355,79.5957,79.6057,42547.0
2025-01-23 14:05:00,80.01,80.01,79.95,79.99,35785.0,79.5957,79.5957,79.5361,79.5758,35785.0
2025-01-23 14:10:00,79.98,80.01,79.96,79.98,12454.0,79.5659,79.5957,79.546,79.5659,12454.0
2025-01-23 14:15:00,79.98,79.99,79.94,79.98,9834.0,79.5659,79.5758,79.5261,79.5659,9834.0
2025-01-23 14:20:00,79.97,80.01,79.96,80.0,5415.0,79.5559,79.5957,79.546,79.5858,5415.0
2025-01-23 14:25:00,80.01,80.03,79.98,80.0,6306.0,79.5957,79.6156,79.5659,79.5858,6306.0
2025-01-23 14:30:00,79.98,80.02,79.98,80.01,5203.0,79.5659,79.6057,79.5659,79.5957,5203.0
2025-01-23 14:35:00,80.0,80.02,79.96,79.97,8161.0,79.5858,79.6057,79.546,79.5559,8161.0
2025-01-23 14:40:00,79.98,80.01,79.97,80.0,10317.0,79.5659,79.5957,79.5559,79.5858,10317.0
2025-01-23 14:45:00,80.0,80.01,79.98,80.01,5155.0,79.5858,79.5957,79.5659,79.5957,5155.0
2025-01-23 14:50:00,80.01,80.02,79.98,80.02,6732.0,79.5957,79.6057,79.5659,79.6057,6732.0
2025-01-23 14:55:00,80.02,80.03,79.98,79.98,40024.0,79.6057,79.6156,79.5659,79.5659,40024.0
2025-01-23 15:00:00,79.98,80.0,79.95,80.0,8120.0,79.5659,79.5858,79.5361,79.5858,8120.0
2025-01-23 15:05:00,80.0,80.04,80.0,80.04,3524.0,79.5858,79.6256,79.5858,79.6256,3524.0
2025-01-23 15:10:00,80.03,80.05,80.0,80.04,6562.0,79.6156,79.6355,79.5858,79.6256,6562.0
2025-01-23 15:15:00,80.04,80.05,80.0,80.02,9637.0,79.6256,79.6355,79.5858,79.6057,9637.0
2025-01-23 15:20:00,80.02,80.07,79.99,80.06,53052.0,79.6057,79.6554,79.5758,79.6455,53052.0
2025-01-23 15:25:00,80.06,80.1,80.04,80.05,45316.0,79.6455,79.6853,79.6256,79.6355,45316.0
2025-01-23 15:30:00,80.04,80.05,79.99,80.01,21565.0,79.6256,79.6355,79.5758,79.5957,21565.0
2025-01-23 15:35:00,80.0,80.04,79.99,80.0,24119.0,79.5858,79.6256,79.5758,79.5858,24119.0
2025-01-23 15:40:00,79.99,79.99,79.9,79.95,67577.0,79.5758,79.5758,79.4863,79.5361,67577.0
2025-01-23 15:45:00,79.95,79.98,79.91,79.92,26434.0,79.5361,79.5659,79.4963,79.5062,26434.0
2025-01-23 15:50:00,79.92,80.03,79.92,80.03,134692.0,79.5062,79.6156,79.5062,79.6156,134692.0
2025-01-23 15:55:00,80.03,80.14,80.02,80.13,191784.0,79.6156,79.7251,79.6057,79.7151,191784.0
2025-01-24 09:30:00,80.14,80.32,79.97,80.01,62770.0,79.7251,79.9041,79.5559,79.5957,62770.0
2025-01-24 09:35:00,79.99,80.17,79.97,80.12,14182.0,79.5758,79.7549,79.5559,79.7052,14182.0
2025-01-24 09:40:00,80.09,80.2,80.05,80.12,55989.0,79.6753,79.7848,79.6355,79.7052,55989.0
2025-01-24 09:45:00,80.11,80.23,79.97,79.98,77041.0,79.6952,79.8146,79.5559,79.5659,77041.0
2025-01-24 09:50:00,79.98,80.06,79.93,79.93,50788.0,79.5659,79.6455,79.5162,79.5162,50788.0
2025-01-24 09:55:00,79.96,80.17,79.96,80.16,80379.0,79.546,79.7549,79.546,79.745,80379.0
2025-01-24 10:00:00,80.18,80.26,80.08,80.13,66502.0,79.7649,79.8444,79.6654,79.7151,66502.0
2025-01-24 10:05:00,80.12,80.32,80.12,80.3,79278.0,79.7052,79.9041,79.7052,79.8842,79278.0
2025-01-24 10:10:00,80.31,80.33,80.23,80.29,5969.0,79.8942,79.9141,79.8146,79.8743,5969.0
2025-01-24 10:15:00,80.28,80.53,80.28,80.41,86824.0,79.8643,80.113,79.8643,79.9937,86824.0
2025-01-24 10:20:00,80.43,80.45,80.34,80.45,9391.0,80.0136,80.0335,79.924,80.0335,9391.0
2025-01-24 10:25:00,80.45,80.56,80.45,80.52,9947.0,80.0335,80.1429,80.0335,80.1031,9947.0
2025-01-24 10:30:00,80.51,80.53,80.4,80.45,86753.0,80.0932,80.113,79.9837,80.0335,86753.0
2025-01-24 10:35:00,80.45,80.52,80.43,80.43,9223.0,80.0335,80.1031,80.0136,80.0136,9223.0
2025-01-24 10:40:00,80.41,80.47,80.4,80.44,14835.0,79.9937,80.0534,79.9837,80.0235,14835.0
2025-01-24 10:45:00,80.45,80.52,80.42,80.51,10680.0,80.0335,80.1031,80.0036,80.0932,10680.0
2025-01-24 10:50:00,80.5,80.54,80.45,80.47,12390.0,80.0832,80.123,80.0335,80.0534,12390.0
2025-01-24 10:55:00,80.46,80.51,80.44,80.46,46951.0,80.0434,80.0932,80.0235,80.0434,46951.0
2025-01-24 11:00:00,80.45,80.52,80.41,80.52,36346.0,80.0335,80.1031,79.9937,80.1031,36346.0
2025-01-24 11:05:00,80.51,80.53,80.47,80.5,32042.0,80.0932,80.113,80.0534,80.0832,32042.0
2025-01-24 11:10:00,80.5,80.59,80.49,80.59,21509.0,80.0832,80.1727,80.0733,80.1727,21509.0
2025-01-24 11:15:00,80.58,80.59,80.51,80.52,8306.0,80.1628,80.1727,80.0932,80.1031,8306.0
2025-01-24 11:20:00,80.53,80.55,80.51,80.55,9972.0,80.113,80.1329,80.0932,80.1329,9972.0
2025-01-24 11:25:00,80.55,80.59,80.55,80.59,45360.0,80.1329,80.1727,80.1329,80.1727,45360.0
2025-01-24 11:30:00,80.58,80.6,80.55,80.56,15231.0,80.1628,80.1827,80.1329,80.1429,15231.0
2025-01-24 11:35:00,80.55,80.56,80.5,80.52,60766.0,80.1329,80.1429,80.0832,80.1031,60766.0
2025-01-24 11:40:00,80.52,80.53,80.48,80.48,8810.0,80.1031,80.113,80.0633,80.0633,8810.0
2025-01-24 11:45:00,80.47,80.48,80.45,80.48,10120.0,80.0534,80.0633,80.0335,80.0633,10120.0
2025-01-24 11:50:00,80.47,80.52,80.44,80.5,19567.0,80.0534,80.1031,80.0235,80.0832,19567.0
2025-01-24 11:55:00,80.49,80.5,80.36,80.37,11894.0,80.0733,80.0832,79.9439,79.9539,11894.0
2025-01-24 12:00:00,80.37,80.5,80.37,80.5,79009.0,79.9539,80.0832,79.9539,80.0832,79009.0
2025-01-24 12:05:00,80.5,80.59,80.49,80.53,52972.0,80.0832,80.1727,80.0733,80.113,52972.0
2025-01-24 12:10:00,80.53,80.54,80.49,80.53,11602.0,80.113,80.123,80.0733,80.113,11602.0
2025-01-24 12:15:00,80.53,80.61,80.52,80.55,37427.0,80.113,80.1926,80.1031,80.1329,37427.0
2025-01-24 12:20:00,80.54,80.58,80.54,80.57,47280.0,80.123,80.1628,80.123,80.1528,47280.0
2025-01-24 12:25:00,80.57,80.62,80.46,80.47,58801.0,80.1528,80.2026,80.0434,80.0534,58801.0
2025-01-24 12:30:00,80.46,80.48,80.44,80.46,3696.0,80.0434,80.0633,80.0235,80.0434,3696.0
2025-01-24 12:35:00,80.48,80.55,80.48,80.5,55707.0,80.0633,80.1329,80.0633,80.0832,55707.0
2025-01-24 12:40:00,80.51,80.52,80.48,80.48,12441.0,80.0932,80.1031,80.0633,80.0633,12441.0
2025-01-24 12:45:00,80.47,80.48,80.43,80.45,11298.0,80.0534,80.0633,80.0136,80.0335,11298.0
2025-01-24 12:50:00,80.45,80.48,80.38,80.38,3144.0,80.0335,80.0633,79.9638,79.9638,3144.0
2025-01-24 12:55:00,80.35,80.35,80.3,80.33,11280.0,79.934,79.934,79.8842,79.9141,11280.0
2025-01-24 13:00:00,80.33,80.44,80.33,80.41,28801.0,79.9141,80.0235,79.9141,79.9937,28801.0
2025-01-24 13:05:00,80.41,80.41,80.36,80.38,18386.0,79.9937,79.9937,79.9439,79.9638,18386.0
2025-01-24 13:10:00,80.34,80.38,80.27,80.36,92875.0,79.924,79.9638,79.8544,79.9439,92875.0
2025-01-24 13:15:00,80.36,80.39,80.3,80.32,48645.0,79.9439,79.9738,79.8842,79.9041,48645.0
2025-01-24 13:20:00,80.32,80.41,80.32,80.41,3141.0,79.9041,79.9937,79.9041,79.9937,3141.0
2025-01-24 13:25:00,80.4,80.41,80.36,80.37,11828.0,79.9837,79.9937,79.9439,79.9539,11828.0
2025-01-24 13:30:00,80.38,80.42,80.36,80.37,9462.0,79.9638,80.0036,79.9439,79.9539,9462.0
2025-01-24 13:35:00,80.36,80.39,80.35,80.35,7576.0,79.9439,79.9738,79.934,79.934,7576.0
2025-01-24 13:40:00,80.36,80.36,80.31,80.34,13442.0,79.9439,79.9439,79.8942,79.924,13442.0
2025-01-24 13:45:00,80.34,80.34,80.28,80.3,10352.0,79.924,79.924,79.8643,79.8842,10352.0
2025-01-24 13:50:00,80.3,80.37,80.3,80.35,3061.0,79.8842,79.9539,79.8842,79.934,3061.0
2025-01-24 13:55:00,80.36,80.36,80.22,80.24,39113.0,79.9439,79.9439,79.8047,79.8245,39113.0
2025-01-24 14:00:00,80.23,80.31,80.2,80.2,36527.0,79.8146,79.8942,79.7848,79.7848,36527.0
2025-01-24 14:05:00,80.22,80.25,80.17,80.25,6387.0,79.8047,79.8345,79.7549,79.8345,6387.0
2025-01-24 14:10:00,80.26,80.28,80.21,80.22,37852.0,79.8444,79.8643,79.7947,79.8047,37852.0
2025-01-24 14:15:00,80.22,80.28,80.21,80.26,30711.0,79.8047,79.8643,79.7947,79.8444,30711.0
2025-01-24 14:20:00,80.26,80.28,80.24,80.27,10344.0,79.8444,79.8643,79.8245,79.8544,10344.0
2025-01-24 14:25:00,80.26,80.3,80.22,80.25,52360.0,79.8444,79.8842,79.8047,79.8345,52360.0
2025-01-24 14:30:00,80.25,80.31,80.24,80.27,24670.0,79.8345,79.8942,79.8245,79.8544,24670.0
2025-01-24 14:35:00,80.28,80.29,80.26,80.28,4508.0,79.8643,79.8743,79.8444,79.8643,4508.0
2025-01-24 14:40:00,80.29,80.34,80.29,80.32,32908.0,79.8743,79.924,79.8743,79.9041,32908.0
2025-01-24 14:45:00,80.33,80.37,80.31,80.31,66407.0,79.9141,79.9539,79.8942,79.8942,66407.0
2025-01-24 14:50:00,80.31,80.4,80.31,80.39,36214.0,79.8942,79.9837,79.8942,79.9738,36214.0
2025-01-24 14:55:00,80.38,80.38,80.28,80.3,9242.0,79.9638,79.9638,79.8643,79.8842,9242.0
2025-01-24 15:00:00,80.3,80.33,80.27,80.33,12121.0,79.8842,79.9141,79.8544,79.9141,12121.0
2025-01-24 15:05:00,80.33,80.33,80.23,80.24,7075.0,79.9141,79.9141,79.8146,79.8245,7075.0
2025-01-24 15:10:00,80.24,80.26,80.22,80.26,4175.0,79.8245,79.8444,79.8047,79.8444,4175.0
2025-01-24 15:15:00,80.26,80.27,80.21,80.21,8418.0,79.8444,79.8544,79.7947,79.7947,8418.0
2025-01-24 15:20:00,80.21,80.22,80.18,80.19,4721.0,79.7947,79.8047,79.7649,79.7748,4721.0
2025-01-24 15:25:00,80.19,80.19,80.09,80.1,36970.0,79.7748,79.7748,79.6753,79.6853,36970.0
2025-01-24 15:30:00,80.11,80.23,80.11,80.18,108846.0,79.6952,79.8146,79.6952,79.7649,108846.0
2025-01-24 15:35:00,80.17,80.26,80.16,80.21,83185.0,79.7549,79.8444,79.745,79.7947,83185.0
2025-01-24 15:40:00,80.2,80.32,80.2,80.3,139770.0,79.7848,79.9041,79.7848,79.8842,139770.0
2025-01-24 15:45:00,80.3,80.35,80.28,80.32,65116.0,79.8842,79.934,79.8643,79.9041,65116.0
2025-01-24 15:50:00,80.33,80.43,80.3,80.31,95387.0,79.9141,80.0136,79.8842,79.8942,95387.0
2025-01-24 15:55:00,80.31,80.38,80.29,80.34,308569.0,79.8942,79.9638,79.8743,79.924,308569.0
2025-01-27 09:30:00,80.06,80.39,80.0,80.21,119428.0,79.6455,79.9738,79.5858,79.7947,119428.0
2025-01-27 09:35:00,80.19,80.59,80.15,80.57,59509.0,79.7748,80.1727,79.735,80.1528,59509.0
2025-01-27 09:40:00,80.56,80.61,80.39,80.55,145709.0,80.1429,80.1926,79.9738,80.1329,145709.0
2025-01-27 09:45:00,80.54,80.67,80.49,80.62,48687.0,80.123,80.2523,80.0733,80.2026,48687.0
2025-01-27 09:50:00,80.62,80.66,80.44,80.57,64059.0,80.2026,80.2424,80.0235,80.1528,64059.0
2025-01-27 09:55:00,80.57,80.75,80.46,80.74,57241.0,80.1528,80.3319,80.0434,80.322,57241.0
2025-01-27 10:00:00,80.72,80.72,80.57,80.61,133336.0,80.3021,80.3021,80.1528,80.1926,133336.0
2025-01-27 10:05:00,80.62,80.71,80.57,80.59,70682.0,80.2026,80.2921,80.1528,80.1727,70682.0
2025-01-27 10:10:00,80.61,80.65,80.46,80.54,54147.0,80.1926,80.2324,80.0434,80.123,54147.0
2025-01-27 10:15:00,80.57,80.62,80.41,80.52,172768.0,80.1528,80.2026,79.9937,80.1031,172768.0
2025-01-27 10:20:00,80.51,80.69,80.48,80.68,31129.0,80.0932,80.2722,80.0633,80.2623,31129.0
2025-01-27 10:25:00,80.67,80.75,80.56,80.69,38356.0,80.2523,80.3319,80.1429,80.2722,38356.0
2025-01-27 10:30:00,80.68,80.68,80.55,80.62,27458.0,80.2623,80.2623,80.1329,80.2026,27458.0
2025-01-27 10:35:00,80.6,80.66,80.56,80.61,32043.0,80.1827,80.2424,80.1429,80.1926,32043.0
2025-01-27 10:40:00,80.62,80.68,80.58,80.68,17081.0,80.2026,80.2623,80.1628,80.2623,17081.0
2025-01-27 10:45:00,80.67,80.71,80.52,80.54,30273.0,80.2523,80.2921,80.1031,80.123,30273.0
2025-01-27 10:50:00,80.54,80.63,80.5,80.56,76757.0,80.123,80.2125,80.0832,80.1429,76757.0
2025-01-27 10:55:00,80.54,80.57,80.42,80.45,47534.0,80.123,80.1528,80.0036,80.0335,47534.0
2025-01-27 11:00:00,80.46,80.46,80.38,80.41,72600.0,80.0434,80.0434,79.9638,79.9937,72600.0
2025-01-27 11:05:00,80.41,80.43,80.29,80.38,106417.0,79.9937,80.0136,79.8743,79.9638,106417.0
2025-01-27 11:10:00,80.38,80.43,80.33,80.42,99153.0,79.9638,80.0136,79.9141,80.0036,99153.0
2025-01-27 11:15:00,80.45,80.47,80.39,80.42,43921.0,80.0335,80.0534,79.9738,80.0036,43921.0
2025-01-27 11:20:00,80.43,80.48,80.36,80.39,112279.0,80.0136,80.0633,79.9439,79.9738,112279.0
2025-01-27 11:25:00,80.38,80.38,80.29,80.31,52059.0,79.9638,79.9638,79.8743,79.8942,52059.0
2025-01-27 11:30:00,80.3,80.31,80.2,80.28,65565.0,79.8842,79.8942,79.7848,79.8643,65565.0
2025-01-27 11:35:00,80.3,80.34,80.2,80.25,70618.0,79.8842,79.924,79.7848,79.8345,70618.0
2025-01-27 11:40:00,80.24,80.26,80.16,80.24,73441.0,79.8245,79.8444,79.745,79.8245,73441.0
2025-01-27 11:45:00,80.23,80.27,80.18,80.21,18294.0,79.8146,79.8544,79.7649,79.7947,18294.0
2025-01-27 11:50:00,80.2,80.2,79.99,80.0,52983.0,79.7848,79.7848,79.5758,79.5858,52983.0
2025-01-27 11:55:00,80.01,80.15,80.01,80.06,40168.0,79.5957,79.735,79.5957,79.6455,40168.0
2025-01-27 12:00:00,80.08,80.21,80.03,80.19,17574.0,79.6654,79.7947,79.6156,79.7748,17574.0
2025-01-27 12:05:00,80.22,80.27,80.16,80.21,33688.0,79.8047,79.8544,79.745,79.7947,33688.0
2025-01-27 12:10:00,80.21,80.23,80.17,80.19,12286.0,79.7947,79.8146,79.7549,79.7748,12286.0
2025-01-27 12:15:00,80.2,80.23,80.13,80.14,37181.0,79.7848,79.8146,79.7151,79.7251,37181.0
2025-01-27 12:20:00,80.13,80.18,80.13,80.18,35289.0,79.7151,79.7649,79.7151,79.7649,35289.0
2025-01-27 12:25:00,80.15,80.27,80.15,80.25,39289.0,79.735,79.8544,79.735,79.8345,39289.0
2025-01-27 12:30:00,80.25,80.26,80.16,80.19,37592.0,79.8345,79.8444,79.745,79.7748,37592.0
2025-01-27 12:35:00,80.2,80.31,80.2,80.28,37516.0,79.7848,79.8942,79.7848,79.8643,37516.0
2025-01-27 12:40:00,80.29,80.3,80.2,80.24,38839.0,79.8743,79.8842,79.7848,79.8245,38839.0
2025-01-27 12:45:00,80.24,80.26,80.15,80.16,76386.0,79.8245,79.8444,79.735,79.745,76386.0
2025-01-27 12:50:00,80.15,80.17,80.04,80.08,100978.0,79.735,79.7549,79.6256,79.6654,100978.0
2025-01-27 12:55:00,80.07,80.09,79.95,79.95,45514.0,79.6554,79.6753,79.5361,79.5361,45514.0
2025-01-27 13:00:00,79.97,80.12,79.95,80.09,141401.0,79.5559,79.7052,79.5361,79.6753,141401.0
2025-01-27 13:05:00,80.09,80.26,80.09,80.17,107203.0,79.6753,79.8444,79.6753,79.7549,107203.0
2025-01-27 13:10:00,80.15,80.17,80.08,80.11,89683.0,79.735,79.7549,79.6654,79.6952,89683.0
2025-01-27 13:15:00,80.11,80.19,80.09,80.15,36075.0,79.6952,79.7748,79.6753,79.735,36075.0
2025-01-27 13:20:00,80.16,80.21,80.15,80.17,9664.0,79.745,79.7947,79.735,79.7549,9664.0
2025-01-27 13:25:00,80.16,80.17,80.03,80.04,63232.0,79.745,79.7549,79.6156,79.6256,63232.0
2025-01-27 13:30:00,80.04,80.18,80.04,80.15,56366.0,79.6256,79.7649,79.6256,79.735,56366.0
2025-01-27 13:35:00,80.15,80.23,80.09,80.12,7471.0,79.735,79.8146,79.6753,79.7052,7471.0
2025-01-27 13:40:00,80.12,80.2,80.12,80.19,8959.0,79.7052,79.7848,79.7052,79.7748,8959.0
2025-01-27 13:45:00,80.2,80.2,80.09,80.12,38085.0,79.7848,79.7848,79.6753,79.7052,38085.0
2025-01-27 13:50:00,80.11,80.13,80.06,80.09,10210.0,79.6952,79.7151,79.6455,79.6753,10210.0
2025-01-27 13:55:00,80.09,80.1,79.92,79.96,11941.0,79.6753,79.6853,79.5062,79.546,11941.0
2025-01-27 14:00:00,79.97,80.15,79.97,80.13,67206.0,79.5559,79.735,79.5559,79.7151,67206.0
2025-01-27 14:05:00,80.09,80.09,79.96,79.97,33516.0,79.6753,79.6753,79.546,79.5559,33516.0
2025-01-27 14:10:00,79.97,80.04,79.96,80.0,56541.0,79.5559,79.6256,79.546,79.5858,56541.0
2025-01-27 14:15:00,79.99,80.05,79.97,80.03,9584.0,79.5758,79.6355,79.5559,79.6156,9584.0
2025-01-27 14:20:00,80.03,80.11,80.02,80.1,8145.0,79.6156,79.6952,79.6057,79.6853,8145.0
2025-01-27 14:25:00,80.13,80.21,80.12,80.2,14210.0,79.7151,79.7947,79.7052,79.7848,14210.0
2025-01-27 14:30:00,80.18,80.2,80.13,80.17,5279.0,79.7649,79.7848,79.7151,79.7549,5279.0
2025-01-27 14:35:00,80.17,80.21,80.15,80.17,22325.0,79.7549,79.7947,79.735,79.7549,22325.0
2025-01-27 14:40:00,80.16,80.2,80.1,80.13,9805.0,79.745,79.7848,79.6853,79.7151,9805.0
2025-01-27 14:45:00,80.09,80.12,80.0,80.0,41326.0,79.6753,79.7052,79.5858,79.5858,41326.0
2025-01-27 14:50:00,79.98,80.04,79.96,80.02,37490.0,79.5659,79.6256,79.546,79.6057,37490.0
2025-01-27 14:55:00,80.01,80.15,80.0,80.09,102348.0,79.5957,79.735,79.5858,79.6753,102348.0
2025-01-27 15:00:00,80.09,80.22,80.08,80.17,56921.0,79.6753,79.8047,79.6654,79.7549,56921.0
2025-01-27 15:05:00,80.16,80.17,80.08,80.14,9443.0,79.745,79.7549,79.6654,79.7251,9443.0
2025-01-27 15:10:00,80.14,80.21,80.11,80.15,46538.0,79.7251,79.7947,79.6952,79.735,46538.0
2025-01-27 15:15:00,80.14,80.26,80.1,80.25,40914.0,79.7251,79.8444,79.6853,79.8345,40914.0
2025-01-27 15:20:00,80.25,80.37,80.25,80.35,106983.0,79.8345,79.9539,79.8345,79.934,106983.0
2025-01-27 15:25:00,80.34,80.39,80.27,80.31,100441.0,79.924,79.9738,79.8544,79.8942,100441.0
2025-01-27 15:30:00,80.32,80.34,80.24,80.25,67469.0,79.9041,79.924,79.8245,79.8345,67469.0
2025-01-27 15:35:00,80.26,80.41,80.26,80.38,30950.0,79.8444,79.9937,79.8444,79.9638,30950.0
2025-01-27 15:40:00,80.38,80.42,80.32,80.42,53577.0,79.9638,80.0036,79.9041,80.0036,53577.0
2025-01-27 15:45:00,80.42,80.52,80.42,80.47,55177.0,80.0036,80.1031,80.0036,80.0534,55177.0
2025-01-27 15:50:00,80.46,80.54,80.34,80.38,57295.0,80.0434,80.123,79.924,79.9638,57295.0
2025-01-27 15:55:00,80.39,80.54,80.39,80.52,204500.0,79.9738,80.123,79.9738,80.1031,204500.0
2025-01-28 09:30:00,80.62,80.62,80.38,80.39,91376.0,80.2026,80.2026,79.9638,79.9738,91376.0
2025-01-28 09:35:00,80.4,80.52,80.3,80.52,49493.0,79.9837,80.1031,79.8842,80.1031,49493.0
2025-01-28 09:40:00,80.54,80.8,80.53,80.65,124253.0,80.123,80.3816,80.113,80.2324,124253.0
2025-01-28 09:45:00,80.66,80.66,80.51,80.64,23755.0,80.2424,80.2424,80.0932,80.2225,23755.0
2025-01-28 09:50:00,80.66,80.72,80.61,80.7,48089.0,80.2424,80.3021,80.1926,80.2822,48089.0
2025-01-28 09:55:00,80.72,80.72,80.6,80.67,31977.0,80.3021,80.3021,80.1827,80.2523,31977.0
2025-01-28 10:00:00,80.66,80.8,80.56,80.79,48729.0,80.2424,80.3816,80.1429,80.3717,48729.0
2025-01-28 10:05:00,80.81,80.89,80.68,80.7,103845.0,80.3916,80.4712,80.2623,80.2822,103845.0
2025-01-28 10:10:00,80.7,80.87,80.7,80.85,16763.0,80.2822,80.4513,80.2822,80.4314,16763.0
2025-01-28 10:15:00,80.87,80.97,80.83,80.88,17099.0,80.4513,80.5508,80.4115,80.4612,17099.0
2025-01-28 10:20:00,80.88,81.0,80.88,80.93,10850.0,80.4612,80.5806,80.4612,80.511,10850.0
2025-01-28 10:25:00,80.94,81.0,80.91,80.92,10265.0,80.5209,80.5806,80.4911,80.501,10265.0
2025-01-28 10:30:00,80.91,80.94,80.79,80.8,30522.0,80.4911,80.5209,80.3717,80.3816,30522.0
2025-01-28 10:35:00,80.78,80.9,80.77,80.89,41767.0,80.3618,80.4811,80.3518,80.4712,41767.0
2025-01-28 10:40:00,80.89,80.93,80.86,80.89,35203.0,80.4712,80.511,80.4413,80.4712,35203.0
2025-01-28 10:45:00,80.89,80.98,80.82,80.97,8515.0,80.4712,80.5607,80.4015,80.5508,8515.0
2025-01-28 10:50:00,80.97,80.99,80.92,80.93,12641.0,80.5508,80.5707,80.501,80.511,12641.0
2025-01-28 10:55:00,80.93,80.94,80.83,80.86,8659.0,80.511,80.5209,80.4115,80.4413,8659.0
2025-01-28 11:00:00,80.86,80.91,80.74,80.91,96557.0,80.4413,80.4911,80.322,80.4911,96557.0
2025-01-28 11:05:00,80.9,80.91,80.85,80.86,5724.0,80.4811,80.4911,80.4314,80.4413,5724.0
2025-01-28 11:10:00,80.86,80.92,80.84,80.88,6115.0,80.4413,80.501,80.4214,80.4612,6115.0
2025-01-28 11:15:00,80.88,80.88,80.72,80.73,6755.0,80.4612,80.4612,80.3021,80.312,6755.0
2025-01-28 11:20:00,80.73,80.74,80.58,80.6,38591.0,80.312,80.322,80.1628,80.1827,38591.0
2025-01-28 11:25:00,80.62,80.65,80.42,80.5,161085.0,80.2026,80.2324,80.0036,80.0832,161085.0
2025-01-28 11:30:00,80.5,80.54,80.43,80.47,74431.0,80.0832,80.123,80.0136,80.0534,74431.0
2025-01-28 11:35:00,80.46,80.51,80.36,80.46,105510.0,80.0434,80.0932,79.9439,80.0434,105510.0
2025-01-28 11:40:00,80.44,80.46,80.35,80.46,49553.0,80.0235,80.0434,79.934,80.0434,49553.0
2025-01-28 11:45:00,80.46,80.6,80.44,80.59,181357.0,80.0434,80.1827,80.0235,80.1727,181357.0
2025-01-28 11:50:00,80.59,80.59,80.44,80.52,54821.0,80.1727,80.1727,80.0235,80.1031,54821.0
2025-01-28 11:55:00,80.54,80.62,80.52,80.56,40739.0,80.123,80.2026,80.1031,80.1429,40739.0
2025-01-28 12:00:00,80.56,80.59,80.54,80.57,6928.0,80.1429,80.1727,80.123,80.1528,6928.0
2025-01-28 12:05:00,80.58,80.67,80.58,80.66,20426.0,80.1628,80.2523,80.1628,80.2424,20426.0
2025-01-28 12:10:00,80.67,80.7,80.62,80.62,20722.0,80.2523,80.2822,80.2026,80.2026,20722.0
2025-01-28 12:15:00,80.62,80.67,80.61,80.66,7300.0,80.2026,80.2523,80.1926,80.2424,7300.0
2025-01-28 12:20:00,80.66,80.69,80.63,80.68,73248.0,80.2424,80.2722,80.2125,80.2623,73248.0
2025-01-28 12:25:00,80.68,80.72,80.67,80.67,17207.0,80.2623,80.3021,80.2523,80.2523,17207.0
2025-01-28 12:30:00,80.68,80.72,80.65,80.66,2960.0,80.2623,80.3021,80.2324,80.2424,2960.0
2025-01-28 12:35:00,80.67,80.71,80.66,80.66,3479.0,80.2523,80.2921,80.2424,80.2424,3479.0
2025-01-28 12:40:00,80.65,80.66,80.62,80.63,13719.0,80.2324,80.2424,80.2026,80.2125,13719.0
2025-01-28 12:45:00,80.64,80.68,80.62,80.67,63062.0,80.2225,80.2623,80.2026,80.2523,63062.0
2025-01-28 12:50:00,80.67,80.69,80.62,80.66,75386.0,80.2523,80.2722,80.2026,80.2424,75386.0
2025-01-28 12:55:00,80.66,80.67,80.59,80.59,40662.0,80.2424,80.2523,80.1727,80.1727,40662.0
2025-01-28 13:00:00,80.59,80.71,80.59,80.7,19949.0,80.1727,80.2921,80.1727,80.2822,19949.0
2025-01-28 13:05:00,80.73,80.77,80.72,80.77,9214.0,80.312,80.3518,80.3021,80.3518,9214.0
2025-01-28 13:10:00,80.78,80.84,80.78,80.79,10424.0,80.3618,80.4214,80.3618,80.3717,10424.0
2025-01-28 13:15:00,80.81,80.83,80.78,80.82,6987.0,80.3916,80.4115,80.3618,80.4015,6987.0
2025-01-28 13:20:00,80.82,80.84,80.8,80.82,7576.0,80.4015,80.4214,80.3816,80.4015,7576.0
2025-01-28 13:25:00,80.84,80.84,80.75,80.77,53244.0,80.4214,80.4214,80.3319,80.3518,53244.0
2025-01-28 13:30:00,80.78,80.88,80.78,80.88,29803.0,80.3618,80.4612,80.3618,80.4612,29803.0
2025-01-28 13:35:00,80.87,80.88,80.79,80.81,6432.0,80.4513,80.4612,80.3717,80.3916,6432.0
2025-01-28 13:40:00,80.82,80.83,80.72,80.72,10045.0,80.4015,80.4115,80.3021,80.3021,10045.0
2025-01-28 13:45:00,80.74,80.74,80.7,80.71,6691.0,80.322,80.322,80.2822,80.2921,6691.0
2025-01-28 13:50:00,80.71,80.73,80.65,80.67,32749.0,80.2921,80.312,80.2324,80.2523,32749.0
2025-01-28 13:55:00,80.66,80.69,80.62,80.64,6720.0,80.2424,80.2722,80.2026,80.2225,6720.0
2025-01-28 14:00:00,80.63,80.66,80.61,80.61,5832.0,80.2125,80.2424,80.1926,80.1926,5832.0
2025-01-28 14:05:00,80.61,80.63,80.57,80.6,5714.0,80.1926,80.2125,80.1528,80.1827,5714.0
2025-01-28 14:10:00,80.59,80.64,80.57,80.63,56787.0,80.1727,80.2225,80.1528,80.2125,56787.0
2025-01-28 14:15:00,80.63,80.69,80.59,80.67,96005.0,80.2125,80.2722,80.1727,80.2523,96005.0
2025-01-28 14:20:00,80.67,80.71,80.66,80.68,29742.0,80.2523,80.2921,80.2424,80.2623,29742.0
2025-01-28 14:25:00,80.67,80.72,80.65,80.69,29189.0,80.2523,80.3021,80.2324,80.2722,29189.0
2025-01-28 14:30:00,80.71,80.77,80.7,80.75,14301.0,80.2921,80.3518,80.2822,80.3319,14301.0
2025-01-28 14:35:00,80.76,80.8,80.76,80.77,8495.0,80.3419,80.3816,80.3419,80.3518,8495.0
2025-01-28 14:40:00,80.77,80.85,80.77,80.85,6001.0,80.3518,80.4314,80.3518,80.4314,6001.0
2025-01-28 14:45:00,80.85,80.9,80.85,80.86,19490.0,80.4314,80.4811,80.4314,80.4413,19490.0
2025-01-28 14:50:00,80.85,80.87,80.81,80.83,35464.0,80.4314,80.4513,80.3916,80.4115,35464.0
2025-01-28 14:55:00,80.83,80.86,80.82,80.85,5589.0,80.4115,80.4413,80.4015,80.4314,5589.0
2025-01-28 15:00:00,80.84,80.93,80.84,80.91,105687.0,80.4214,80.511,80.4214,80.4911,105687.0
2025-01-28 15:05:00,80.9,80.92,80.86,80.92,36587.0,80.4811,80.501,80.4413,80.501,36587.0
2025-01-28 15:10:00,80.91,80.96,80.9,80.95,10225.0,80.4911,80.5408,80.4811,80.5309,10225.0
2025-01-28 15:15:00,80.95,81.03,80.93,81.03,18631.0,80.5309,80.6105,80.511,80.6105,18631.0
2025-01-28 15:20:00,81.03,81.1,81.03,81.09,19210.0,80.6105,80.6801,80.6105,80.6701,19210.0
2025-01-28 15:25:00,81.09,81.12,81.04,81.05,56303.0,80.6701,80.7,80.6204,80.6304,56303.0
2025-01-28 15:30:00,81.04,81.07,81.01,81.02,14560.0,80.6204,80.6503,80.5906,80.6005,14560.0
2025-01-28 15:35:00,81.01,81.01,80.95,80.97,64941.0,80.5906,80.5906,80.5309,80.5508,64941.0
2025-01-28 15:40:00,80.96,81.03,80.96,81.0,19823.0,80.5408,80.6105,80.5408,80.5806,19823.0
2025-01-28 15:45:00,81.0,81.04,80.98,81.04,82915.0,80.5806,80.6204,80.5607,80.6204,82915.0
2025-01-28 15:50:00,81.04,81.14,81.0,81.03,198676.0,80.6204,80.7199,80.5806,80.6105,198676.0
2025-01-28 15:55:00,81.02,81.03,80.94,80.96,378838.0,80.6005,80.6105,80.5209,80.5408,378838.0
2025-01-29 09:30:00,80.72,80.95,80.71,80.81,36673.0,80.3021,80.5309,80.2921,80.3916,36673.0
2025-01-29 09:35:00,80.79,80.91,80.67,80.89,84540.0,80.3717,80.4911,80.2523,80.4712,84540.0
2025-01-29 09:40:00,80.86,80.86,80.67,80.67,38263.0,80.4413,80.4413,80.2523,80.2523,38263.0
2025-01-29 09:45:00,80.68,80.82,80.68,80.7,45229.0,80.2623,80.4015,80.2623,80.2822,45229.0
2025-01-29 09:50:00,80.68,80.76,80.68,80.68,76227.0,80.2623,80.3419,80.2623,80.2623,76227.0
2025-01-29 09:55:00,80.69,80.73,80.65,80.71,10852.0,80.2722,80.312,80.2324,80.2921,10852.0
2025-01-29 10:00:00,80.72,80.76,80.68,80.74,75848.0,80.3021,80.3419,80.2623,80.322,75848.0
2025-01-29 10:05:00,80.73,80.82,80.65,80.78,67417.0,80.312,80.4015,80.2324,80.3618,67417.0
2025-01-29 10:10:00,80.76,80.76,80.66,80.74,12019.0,80.3419,80.3419,80.2424,80.322,12019.0
2025-01-29 10:15:00,80.73,80.75,80.54,80.65,75865.0,80.312,80.3319,80.123,80.2324,75865.0
2025-01-29 10:20:00,80.63,80.71,80.53,80.71,16197.0,80.2125,80.2921,80.113,80.2921,16197.0
2025-01-29 10:25:00,80.67,80.67,80.49,80.54,11886.0,80.2523,80.2523,80.0733,80.123,11886.0
2025-01-29 10:30:00,80.55,80.58,80.5,80.56,38891.0,80.1329,80.1628,80.0832,80.1429,38891.0
2025-01-29 10:35:00,80.54,80.57,80.5,80.53,6679.0,80.123,80.1528,80.0832,80.113,6679.0
2025-01-29 10:40:00,80.52,80.61,80.5,80.5,14640.0,80.1031,80.1926,80.0832,80.0832,14640.0
2025-01-29 10:45:00,80.52,80.53,80.41,80.45,11050.0,80.1031,80.113,79.9937,80.0335,11050.0
2025-01-29 10:50:00,80.44,80.5,80.43,80.44,8891.0,80.0235,80.0832,80.0136,80.0235,8891.0
2025-01-29 10:55:00,80.43,80.45,80.36,80.37,10600.0,80.0136,80.0335,79.9439,79.9539,10600.0
2025-01-29 11:00:00,80.37,80.42,80.36,80.39,8435.0,79.9539,80.0036,79.9439,79.9738,8435.0
2025-01-29 11:05:00,80.39,80.44,80.34,80.44,13906.0,79.9738,80.0235,79.924,80.0235,13906.0
2025-01-29 11:10:00,80.43,80.48,80.39,80.44,21956.0,80.0136,80.0633,79.9738,80.0235,21956.0
2025-01-29 11:15:00,80.44,80.48,80.41,80.46,66008.0,80.0235,80.0633,79.9937,80.0434,66008.0
2025-01-29 11:20:00,80.45,80.54,80.44,80.54,10614.0,80.0335,80.123,80.0235,80.123,10614.0
2025-01-29 11:25:00,80.52,80.54,80.5,80.54,4794.0,80.1031,80.123,80.0832,80.123,4794.0
2025-01-29 11:30:00,80.52,80.58,80.51,80.56,5285.0,80.1031,80.1628,80.0932,80.1429,5285.0
2025-01-29 11:35:00,80.57,80.6,80.52,80.52,4280.0,80.1528,80.1827,80.1031,80.1031,4280.0
2025-01-29 11:40:00,80.54,80.54,80.45,80.49,47153.0,80.123,80.123,80.0335,80.0733,47153.0
2025-01-29 11:45:00,80.51,80.51,80.45,80.48,6936.0,80.0932,80.0932,80.0335,80.0633,6936.0
2025-01-29 11:50:00,80.49,80.5,80.45,80.48,9336.0,80.0733,80.0832,80.0335,80.0633,9336.0
2025-01-29 11:55:00,80.48,80.48,80.39,80.44,3861.0,80.0633,80.0633,79.9738,80.0235,3861.0
2025-01-29 12:00:00,80.44,80.54,80.43,80.53,8901.0,80.0235,80.123,80.0136,80.113,8901.0
2025-01-29 12:05:00,80.54,80.57,80.5,80.55,4307.0,80.123,80.1528,80.0832,80.1329,4307.0
2025-01-29 12:10:00,80.55,80.55,80.51,80.52,4623.0,80.1329,80.1329,80.0932,80.1031,4623.0
2025-01-29 12:15:00,80.52,80.63,80.52,80.63,3400.0,80.1031,80.2125,80.1031,80.2125,3400.0
2025-01-29 12:20:00,80.64,80.71,80.63,80.69,29953.0,80.2225,80.2921,80.2125,80.2722,29953.0
2025-01-29 12:25:00,80.69,80.73,80.64,80.65,9102.0,80.2722,80.312,80.2225,80.2324,9102.0
2025-01-29 12:30:00,80.66,80.72,80.66,80.71,4424.0,80.2424,80.3021,80.2424,80.2921,4424.0
2025-01-29 12:35:00,80.71,80.73,80.68,80.7,5600.0,80.2921,80.312,80.2623,80.2822,5600.0
2025-01-29 12:40:00,80.7,80.73,80.69,80.7,12408.0,80.2822,80.312,80.2722,80.2822,12408.0
2025-01-29 12:45:00,80.7,80.71,80.67,80.69,26702.0,80.2822,80.2921,80.2523,80.2722,26702.0
2025-01-29 12:50:00,80.69,80.71,80.66,80.69,10953.0,80.2722,80.2921,80.2424,80.2722,10953.0
2025-01-29 12:55:00,80.7,80.71,80.67,80.7,12450.0,80.2822,80.2921,80.2523,80.2822,12450.0
2025-01-29 13:00:00,80.71,80.74,80.53,80.55,60530.0,80.2921,80.322,80.113,80.1329,60530.0
2025-01-29 13:05:00,80.56,80.68,80.52,80.67,20561.0,80.1429,80.2623,80.1031,80.2523,20561.0
2025-01-29 13:10:00,80.68,80.74,80.62,80.68,46146.0,80.2623,80.322,80.2026,80.2623,46146.0
2025-01-29 13:15:00,80.68,80.69,80.65,80.67,19857.0,80.2623,80.2722,80.2324,80.2523,19857.0
2025-01-29 13:20:00,80.67,80.68,80.65,80.68,6618.0,80.2523,80.2623,80.2324,80.2623,6618.0
2025-01-29 13:25:00,80.69,80.74,80.68,80.73,38775.0,80.2722,80.322,80.2623,80.312,38775.0
2025-01-29 13:30:00,80.73,80.76,80.7,80.73,10037.0,80.312,80.3419,80.2822,80.312,10037.0
2025-01-29 13:35:00,80.74,80.74,80.68,80.69,7201.0,80.322,80.322,80.2623,80.2722,7201.0
2025-01-29 13:40:00,80.69,80.7,80.63,80.7,13471.0,80.2722,80.2822,80.2125,80.2822,13471.0
2025-01-29 13:45:00,80.7,80.79,80.68,80.78,10463.0,80.2822,80.3717,80.2623,80.3618,10463.0
2025-01-29 13:50:00,80.78,80.84,80.75,80.82,41528.0,80.3618,80.4214,80.3319,80.4015,41528.0
2025-01-29 13:55:00,80.83,80.85,80.74,80.74,36918.0,80.4115,80.4314,80.322,80.322,36918.0
2025-01-29 14:00:00,80.73,80.73,80.41,80.44,118524.0,80.312,80.312,79.9937,80.0235,118524.0
2025-01-29 14:05:00,80.39,80.53,80.39,80.41,138274.0,79.9738,80.113,79.9738,79.9937,138274.0
2025-01-29 14:10:00,80.41,80.43,80.27,80.37,111712.0,79.9937,80.0136,79.8544,79.9539,111712.0
2025-01-29 14:15:00,80.37,80.37,80.19,80.3,53693.0,79.9539,79.9539,79.7748,79.8842,53693.0
2025-01-29 14:20:00,80.31,80.32,80.23,80.26,30864.0,79.8942,79.9041,79.8146,79.8444,30864.0
2025-01-29 14:25:00,80.27,80.4,80.19,80.3,103163.0,79.8544,79.9837,79.7748,79.8842,103163.0
2025-01-29 14:30:00,80.29,80.54,80.29,80.47,119872.0,79.8743,80.123,79.8743,80.0534,119872.0
2025-01-29 14:35:00,80.46,80.67,80.3,80.64,149770.0,80.0434,80.2523,79.8842,80.2225,149770.0
2025-01-29 14:40:00,80.63,80.96,80.62,80.72,212538.0,80.2125,80.5408,80.2026,80.3021,212538.0
2025-01-29 14:45:00,80.74,80.93,80.63,80.73,72312.0,80.322,80.511,80.2125,80.312,72312.0
2025-01-29 14:50:00,80.72,80.82,80.64,80.66,58353.0,80.3021,80.4015,80.2225,80.2424,58353.0
2025-01-29 14:55:00,80.65,80.68,80.44,80.53,94230.0,80.2324,80.2623,80.0235,80.113,94230.0
2025-01-29 15:00:00,80.52,80.56,80.34,80.38,143299.0,80.1031,80.1429,79.924,79.9638,143299.0
2025-01-29 15:05:00,80.38,80.51,80.33,80.47,97774.0,79.9638,80.0932,79.9141,80.0534,97774.0
2025-01-29 15:10:00,80.47,80.59,80.37,80.42,74049.0,80.0534,80.1727,79.9539,80.0036,74049.0
2025-01-29 15:15:00,80.42,80.45,80.29,80.43,53893.0,80.0036,80.0335,79.8743,80.0136,53893.0
2025-01-29 15:20:00,80.45,80.73,80.44,80.69,123381.0,80.0335,80.312,80.0235,80.2722,123381.0
2025-01-29 15:25:00,80.68,80.7,80.57,80.57,49653.0,80.2623,80.2822,80.1528,80.1528,49653.0
2025-01-29 15:30:00,80.58,80.62,80.49,80.52,17791.0,80.1628,80.2026,80.0733,80.1031,17791.0
2025-01-29 15:35:00,80.52,80.56,80.44,80.5,53361.0,80.1031,80.1429,80.0235,80.0832,53361.0
2025-01-29 15:40:00,80.51,80.66,80.5,80.62,24978.0,80.0932,80.2424,80.0832,80.2026,24978.0
2025-01-29 15:45:00,80.6,80.65,80.55,80.63,16098.0,80.1827,80.2324,80.1329,80.2125,16098.0
2025-01-29 15:50:00,80.61,80.7,80.51,80.59,109430.0,80.1926,80.2822,80.0932,80.1727,109430.0
2025-01-29 15:55:00,80.59,80.62,80.54,80.57,177811.0,80.1727,80.2026,80.123,80.1528,177811.0
2025-01-30 09:30:00,81.12,81.69,81.12,81.67,69584.0,80.7,81.267,80.7,81.2471,69584.0
2025-01-30 09:35:00,81.66,81.8,81.59,81.8,100735.0,81.2372,81.3765,81.1676,81.3765,100735.0
2025-01-30 09:40:00,81.78,81.78,81.62,81.68,77986.0,81.3566,81.3566,81.1974,81.2571,77986.0
2025-01-30 09:45:00,81.7,81.73,81.66,81.71,23204.0,81.277,81.3068,81.2372,81.2869,23204.0
2025-01-30 09:50:00,81.73,81.87,81.7,81.84,49039.0,81.3068,81.4461,81.277,81.4163,49039.0
2025-01-30 09:55:00,81.83,81.93,81.79,81.88,160051.0,81.4063,81.5058,81.3665,81.4561,160051.0
2025-01-30 10:00:00,81.89,81.9,81.7,81.81,87355.0,81.466,81.476,81.277,81.3864,87355.0
2025-01-30 10:05:00,81.83,81.86,81.71,81.76,60926.0,81.4063,81.4362,81.2869,81.3367,60926.0
2025-01-30 10:10:00,81.76,81.85,81.67,81.72,50420.0,81.3367,81.4262,81.2471,81.2969,50420.0
2025-01-30 10:15:00,81.71,81.76,81.62,81.66,50348.0,81.2869,81.3367,81.1974,81.2372,50348.0
2025-01-30 10:20:00,81.66,81.68,81.62,81.65,14385.0,81.2372,81.2571,81.1974,81.2272,14385.0
2025-01-30 10:25:00,81.67,81.67,81.34,81.34,42204.0,81.2471,81.2471,80.9189,80.9189,42204.0
2025-01-30 10:30:00,81.38,81.5,81.34,81.46,45881.0,80.9586,81.078,80.9189,81.0382,45881.0
2025-01-30 10:35:00,81.51,81.64,81.51,81.64,166760.0,81.088,81.2173,81.088,81.2173,166760.0
2025-01-30 10:40:00,81.63,81.66,81.59,81.59,37593.0,81.2074,81.2372,81.1676,81.1676,37593.0
2025-01-30 10:45:00,81.58,81.66,81.57,81.59,15820.0,81.1576,81.2372,81.1477,81.1676,15820.0
2025-01-30 10:50:00,81.58,81.62,81.44,81.44,57583.0,81.1576,81.1974,81.0183,81.0183,57583.0
2025-01-30 10:55:00,81.44,81.44,81.25,81.28,87653.0,81.0183,81.0183,80.8293,80.8592,87653.0
2025-01-30 11:00:00,81.27,81.39,81.27,81.36,9856.0,80.8492,80.9686,80.8492,80.9388,9856.0
2025-01-30 11:05:00,81.35,81.42,81.35,81.39,9420.0,80.9288,80.9984,80.9288,80.9686,9420.0
2025-01-30 11:10:00,81.36,81.42,81.34,81.34,39608.0,80.9388,80.9984,80.9189,80.9189,39608.0
2025-01-30 11:15:00,81.36,81.39,81.27,81.37,76266.0,80.9388,80.9686,80.8492,80.9487,76266.0
2025-01-30 11:20:00,81.39,81.54,81.38,81.51,7104.0,80.9686,81.1178,80.9586,81.088,7104.0
2025-01-30 11:25:00,81.52,81.61,81.52,81.61,7313.0,81.0979,81.1875,81.0979,81.1875,7313.0
2025-01-30 11:30:00,81.62,81.64,81.61,81.61,4988.0,81.1974,81.2173,81.1875,81.1875,4988.0
2025-01-30 11:35:00,81.61,81.66,81.58,81.66,34947.0,81.1875,81.2372,81.1576,81.2372,34947.0
2025-01-30 11:40:00,81.66,81.67,81.57,81.61,65572.0,81.2372,81.2471,81.1477,81.1875,65572.0
2025-01-30 11:45:00,81.61,81.65,81.59,81.65,42283.0,81.1875,81.2272,81.1676,81.2272,42283.0
2025-01-30 11:50:00,81.67,81.74,81.67,81.69,26017.0,81.2471,81.3168,81.2471,81.267,26017.0
2025-01-30 11:55:00,81.7,81.74,81.68,81.71,5136.0,81.277,81.3168,81.2571,81.2869,5136.0
2025-01-30 12:00:00,81.69,81.71,81.62,81.67,41205.0,81.267,81.2869,81.1974,81.2471,41205.0
2025-01-30 12:05:00,81.67,81.7,81.61,81.63,7869.0,81.2471,81.277,81.1875,81.2074,7869.0
2025-01-30 12:10:00,81.64,81.64,81.49,81.55,39061.0,81.2173,81.2173,81.0681,81.1278,39061.0
2025-01-30 12:15:00,81.55,81.68,81.54,81.65,8053.0,81.1278,81.2571,81.1178,81.2272,8053.0
2025-01-30 12:20:00,81.67,81.75,81.66,81.7,6648.0,81.2471,81.3267,81.2372,81.277,6648.0
2025-01-30 12:25:00,81.71,81.71,81.63,81.64,37857.0,81.2869,81.2869,81.2074,81.2173,37857.0
2025-01-30 12:30:00,81.64,81.65,81.61,81.64,13233.0,81.2173,81.2272,81.1875,81.2173,13233.0
2025-01-30 12:35:00,81.65,81.67,81.62,81.66,13115.0,81.2272,81.2471,81.1974,81.2372,13115.0
2025-01-30 12:40:00,81.67,81.73,81.64,81.65,34510.0,81.2471,81.3068,81.2173,81.2272,34510.0
2025-01-30 12:45:00,81.66,81.7,81.64,81.7,9495.0,81.2372,81.277,81.2173,81.277,9495.0
2025-01-30 12:50:00,81.7,81.77,81.69,81.75,12498.0,81.277,81.3466,81.267,81.3267,12498.0
2025-01-30 12:55:00,81.74,81.76,81.71,81.71,6455.0,81.3168,81.3367,81.2869,81.2869,6455.0
2025-01-30 13:00:00,81.72,81.76,81.69,81.76,12605.0,81.2969,81.3367,81.267,81.3367,12605.0
2025-01-30 13:05:00,81.76,81.77,81.72,81.72,8597.0,81.3367,81.3466,81.2969,81.2969,8597.0
2025-01-30 13:10:00,81.71,81.76,81.68,81.76,9469.0,81.2869,81.3367,81.2571,81.3367,9469.0
2025-01-30 13:15:00,81.76,81.8,81.75,81.8,34211.0,81.3367,81.3765,81.3267,81.3765,34211.0
2025-01-30 13:20:00,81.79,81.86,81.78,81.84,34586.0,81.3665,81.4362,81.3566,81.4163,34586.0
2025-01-30 13:25:00,81.84,81.86,81.79,81.81,109976.0,81.4163,81.4362,81.3665,81.3864,109976.0
2025-01-30 13:30:00,81.82,81.85,81.82,81.82,8245.0,81.3964,81.4262,81.3964,81.3964,8245.0
2025-01-30 13:35:00,81.83,81.93,81.83,81.92,14258.0,81.4063,81.5058,81.4063,81.4959,14258.0
2025-01-30 13:40:00,81.92,81.94,81.88,81.94,121353.0,81.4959,81.5157,81.4561,81.5157,121353.0
2025-01-30 13:45:00,81.95,81.98,81.94,81.95,114877.0,81.5257,81.5555,81.5157,81.5257,114877.0
2025-01-30 13:50:00,81.95,81.96,81.91,81.95,37922.0,81.5257,81.5356,81.4859,81.5257,37922.0
2025-01-30 13:55:00,81.95,81.95,81.9,81.94,27540.0,81.5257,81.5257,81.476,81.5157,27540.0
2025-01-30 14:00:00,81.94,81.95,81.84,81.85,69889.0,81.5157,81.5257,81.4163,81.4262,69889.0
2025-01-30 14:05:00,81.87,81.94,81.87,81.9,50191.0,81.4461,81.5157,81.4461,81.476,50191.0
2025-01-30 14:10:00,81.92,81.92,81.86,81.88,16831.0,81.4959,81.4959,81.4362,81.4561,16831.0
2025-01-30 14:15:00,81.88,81.9,81.82,81.83,34679.0,81.4561,81.476,81.3964,81.4063,34679.0
2025-01-30 14:20:00,81.83,81.85,81.79,81.83,78487.0,81.4063,81.4262,81.3665,81.4063,78487.0
2025-01-30 14:25:00,81.84,81.9,81.8,81.88,12674.0,81.4163,81.476,81.3765,81.4561,12674.0
2025-01-30 14:30:00,81.88,81.89,81.82,81.82,78059.0,81.4561,81.466,81.3964,81.3964,78059.0
2025-01-30 14:35:00,81.81,81.84,81.8,81.8,10082.0,81.3864,81.4163,81.3765,81.3765,10082.0
2025-01-30 14:40:00,81.8,81.83,81.78,81.83,14158.0,81.3765,81.4063,81.3566,81.4063,14158.0
2025-01-30 14:45:00,81.84,81.88,81.83,81.86,8058.0,81.4163,81.4561,81.4063,81.4362,8058.0
2025-01-30 14:50:00,81.86,81.91,81.86,81.89,8029.0,81.4362,81.4859,81.4362,81.466,8029.0
2025-01-30 14:55:00,81.89,81.91,81.86,81.86,9964.0,81.466,81.4859,81.4362,81.4362,9964.0
2025-01-30 15:00:00,81.85,81.89,81.83,81.89,10164.0,81.4262,81.466,81.4063,81.466,10164.0
2025-01-30 15:05:00,81.88,81.89,81.85,81.87,9585.0,81.4561,81.466,81.4262,81.4461,9585.0
2025-01-30 15:10:00,81.87,81.87,81.76,81.77,6192.0,81.4461,81.4461,81.3367,81.3466,6192.0
2025-01-30 15:15:00,81.77,81.84,81.76,81.84,15193.0,81.3466,81.4163,81.3367,81.4163,15193.0
2025-01-30 15:20:00,81.83,81.93,81.82,81.89,27063.0,81.4063,81.5058,81.3964,81.466,27063.0
2025-01-30 15:25:00,81.89,81.92,81.85,81.86,69649.0,81.466,81.4959,81.4262,81.4362,69649.0
2025-01-30 15:30:00,81.85,81.86,81.8,81.81,38883.0,81.4262,81.4362,81.3765,81.3864,38883.0
2025-01-30 15:35:00,81.8,81.8,81.42,81.42,157441.0,81.3765,81.3765,80.9984,80.9984,157441.0
2025-01-30 15:40:00,81.42,81.45,81.15,81.22,575295.0,80.9984,81.0283,80.7298,80.7995,575295.0
2025-01-30 15:45:00,81.19,81.57,81.16,81.56,273587.0,80.7696,81.1477,80.7398,81.1377,273587.0
2025-01-30 15:50:00,81.56,81.66,81.5,81.63,72988.0,81.1377,81.2372,81.078,81.2074,72988.0
2025-01-30 15:55:00,81.63,81.72,81.62,81.7,186260.0,81.2074,81.2969,81.1974,81.277,186260.0
2025-01-31 09:30:00,81.29,81.5,81.07,81.35,158665.0,80.8691,81.078,80.6503,80.9288,158665.0
2025-01-31 09:35:00,81.35,81.35,81.17,81.28,47764.0,80.9288,80.9288,80.7497,80.8592,47764.0
2025-01-31 09:40:00,81.26,81.34,81.21,81.24,36495.0,80.8393,80.9189,80.7895,80.8194,36495.0
2025-01-31 09:45:00,81.2,81.23,81.0,81.06,91087.0,80.7796,80.8094,80.5806,80.6403,91087.0
2025-01-31 09:50:00,81.05,81.13,80.97,81.01,98002.0,80.6304,80.7099,80.5508,80.5906,98002.0
2025-01-31 09:55:00,81.02,81.09,80.99,81.07,51135.0,80.6005,80.6701,80.5707,80.6503,51135.0
2025-01-31 10:00:00,81.08,81.22,80.98,81.15,129964.0,80.6602,80.7995,80.5607,80.7298,129964.0
2025-01-31 10:05:00,81.16,81.19,81.07,81.12,14997.0,80.7398,80.7696,80.6503,80.7,14997.0
2025-01-31 10:10:00,81.12,81.29,81.12,81.29,17134.0,80.7,80.8691,80.7,80.8691,17134.0
2025-01-31 10:15:00,81.29,81.32,81.21,81.25,44609.0,80.8691,80.899,80.7895,80.8293,44609.0
2025-01-31 10:20:00,81.25,81.41,81.22,81.41,55867.0,80.8293,80.9885,80.7995,80.9885,55867.0
2025-01-31 10:25:00,81.42,81.45,81.39,81.41,60190.0,80.9984,81.0283,80.9686,80.9885,60190.0
2025-01-31 10:30:00,81.42,81.54,81.42,81.48,39350.0,80.9984,81.1178,80.9984,81.0581,39350.0
2025-01-31 10:35:00,81.51,81.57,81.46,81.47,37501.0,81.088,81.1477,81.0382,81.0482,37501.0
2025-01-31 10:40:00,81.5,81.5,81.23,81.23,97185.0,81.078,81.078,80.8094,80.8094,97185.0
2025-01-31 10:45:00,81.24,81.34,81.24,81.32,12027.0,80.8194,80.9189,80.8194,80.899,12027.0
2025-01-31 10:50:00,81.33,81.34,81.24,81.25,25798.0,80.9089,80.9189,80.8194,80.8293,25798.0
2025-01-31 10:55:00,81.23,81.24,81.17,81.23,37227.0,80.8094,80.8194,80.7497,80.8094,37227.0
2025-01-31 11:00:00,81.24,81.27,81.18,81.24,60272.0,80.8194,80.8492,80.7597,80.8194,60272.0
2025-01-31 11:05:00,81.25,81.33,81.17,81.33,74876.0,80.8293,80.9089,80.7497,80.9089,74876.0
2025-01-31 11:10:00,81.33,81.44,81.33,81.41,12237.0,80.9089,81.0183,80.9089,80.9885,12237.0
2025-01-31 11:15:00,81.41,81.45,81.39,81.42,9867.0,80.9885,81.0283,80.9686,80.9984,9867.0
2025-01-31 11:20:00,81.42,81.42,81.37,81.38,6290.0,80.9984,80.9984,80.9487,80.9586,6290.0
2025-01-31 11:25:00,81.39,81.39,81.32,81.35,5194.0,80.9686,80.9686,80.899,80.9288,5194.0
2025-01-31 11:30:00,81.35,81.47,81.35,81.46,9469.0,80.9288,81.0482,80.9288,81.0382,9469.0
2025-01-31 11:35:00,81.45,81.5,81.43,81.47,4340.0,81.0283,81.078,81.0084,81.0482,4340.0
2025-01-31 11:40:00,81.5,81.53,81.44,81.46,12969.0,81.078,81.1079,81.0183,81.0382,12969.0
2025-01-31 11:45:00,81.47,81.54,81.45,81.54,13349.0,81.0482,81.1178,81.0283,81.1178,13349.0
2025-01-31 11:50:00,81.53,81.54,81.47,81.54,50648.0,81.1079,81.1178,81.0482,81.1178,50648.0
2025-01-31 11:55:00,81.55,81.58,81.44,81.47,57011.0,81.1278,81.1576,81.0183,81.0482,57011.0
2025-01-31 12:00:00,81.46,81.46,81.37,81.38,93901.0,81.0382,81.0382,80.9487,80.9586,93901.0
2025-01-31 12:05:00,81.36,81.45,81.3,81.4,40702.0,80.9388,81.0283,80.8791,80.9785,40702.0
2025-01-31 12:10:00,81.42,81.43,81.35,81.4,15983.0,80.9984,81.0084,80.9288,80.9785,15983.0
2025-01-31 12:15:00,81.4,81.48,81.37,81.46,13886.0,80.9785,81.0581,80.9487,81.0382,13886.0
2025-01-31 12:20:00,81.45,81.56,81.44,81.56,21265.0,81.0283,81.1377,81.0183,81.1377,21265.0
2025-01-31 12:25:00,81.55,81.63,81.53,81.62,60794.0,81.1278,81.2074,81.1079,81.1974,60794.0
2025-01-31 12:30:00,81.63,81.65,81.59,81.61,36560.0,81.2074,81.2272,81.1676,81.1875,36560.0
2025-01-31 12:35:00,81.62,81.71,81.61,81.68,19856.0,81.1974,81.2869,81.1875,81.2571,19856.0
2025-01-31 12:40:00,81.68,81.68,81.62,81.64,37071.0,81.2571,81.2571,81.1974,81.2173,37071.0
2025-01-31 12:45:00,81.64,81.67,81.59,81.63,17776.0,81.2173,81.2471,81.1676,81.2074,17776.0
2025-01-31 12:50:00,81.64,81.76,81.64,81.69,44386.0,81.2173,81.3367,81.2173,81.267,44386.0
2025-01-31 12:55:00,81.68,81.69,81.65,81.66,11719.0,81.2571,81.267,81.2272,81.2372,11719.0
2025-01-31 13:00:00,81.65,81.68,81.6,81.64,20586.0,81.2272,81.2571,81.1775,81.2173,20586.0
2025-01-31 13:05:00,81.66,81.7,81.65,81.67,5223.0,81.2372,81.277,81.2272,81.2471,5223.0
2025-01-31 13:10:00,81.67,81.72,81.64,81.65,6503.0,81.2471,81.2969,81.2173,81.2272,6503.0
2025-01-31 13:15:00,81.66,81.69,81.49,81.52,21451.0,81.2372,81.267,81.0681,81.0979,21451.0
2025-01-31 13:20:00,81.49,81.53,81.27,81.28,176052.0,81.0681,81.1079,80.8492,80.8592,176052.0
2025-01-31 13:25:00,81.27,81.27,81.1,81.11,91350.0,80.8492,80.8492,80.6801,80.69,91350.0
2025-01-31 13:30:00,81.09,81.12,80.82,80.82,175524.0,80.6701,80.7,80.4015,80.4015,175524.0
2025-01-31 13:35:00,80.81,80.9,80.62,80.87,368149.0,80.3916,80.4811,80.2026,80.4513,368149.0
2025-01-31 13:40:00,80.87,81.03,80.82,80.89,235862.0,80.4513,80.6105,80.4015,80.4712,235862.0
2025-01-31 13:45:00,80.89,81.02,80.83,80.98,214793.0,80.4712,80.6005,80.4115,80.5607,214793.0
2025-01-31 13:50:00,80.97,81.02,80.76,80.81,56460.0,80.5508,80.6005,80.3419,80.3916,56460.0
2025-01-31 13:55:00,80.81,80.84,80.62,80.7,130486.0,80.3916,80.4214,80.2026,80.2822,130486.0
2025-01-31 14:00:00,80.68,80.82,80.62,80.65,187591.0,80.2623,80.4015,80.2026,80.2324,187591.0
2025-01-31 14:05:00,80.64,80.64,80.37,80.43,38399.0,80.2225,80.2225,79.9539,80.0136,38399.0
2025-01-31 14:10:00,80.44,80.66,80.43,80.6,218799.0,80.0235,80.2424,80.0136,80.1827,218799.0
2025-01-31 14:15:00,80.58,80.62,80.41,80.45,56403.0,80.1628,80.2026,79.9937,80.0335,56403.0
2025-01-31 14:20:00,80.45,80.58,80.37,80.57,167526.0,80.0335,80.1628,79.9539,80.1528,167526.0
2025-01-31 14:25:00,80.58,80.69,80.53,80.68,109186.0,80.1628,80.2722,80.113,80.2623,109186.0
2025-01-31 14:30:00,80.68,80.78,80.66,80.71,31741.0,80.2623,80.3618,80.2424,80.2921,31741.0
2025-01-31 14:35:00,80.71,80.72,80.49,80.53,91831.0,80.2921,80.3021,80.0733,80.113,91831.0
2025-01-31 14:40:00,80.53,80.54,80.33,80.36,32823.0,80.113,80.123,79.9141,79.9439,32823.0
2025-01-31 14:45:00,80.37,80.44,80.24,80.42,239800.0,79.9539,80.0235,79.8245,80.0036,239800.0
2025-01-31 14:50:00,80.43,80.58,80.41,80.56,100653.0,80.0136,80.1628,79.9937,80.1429,100653.0
2025-01-31 14:55:00,80.57,80.6,80.48,80.49,137926.0,80.1528,80.1827,80.0633,80.0733,137926.0
2025-01-31 15:00:00,80.49,80.49,80.23,80.23,64732.0,80.0733,80.0733,79.8146,79.8146,64732.0
2025-01-31 15:05:00,80.25,80.33,80.18,80.2,30210.0,79.8345,79.9141,79.7649,79.7848,30210.0
2025-01-31 15:10:00,80.21,80.28,80.16,80.22,136224.0,79.7947,79.8643,79.745,79.8047,136224.0
2025-01-31 15:15:00,80.22,80.29,80.13,80.25,427571.0,79.8047,79.8743,79.7151,79.8345,427571.0
2025-01-31 15:20:00,80.26,80.28,80.13,80.23,38408.0,79.8444,79.8643,79.7151,79.8146,38408.0
2025-01-31 15:25:00,80.22,80.25,80.11,80.15,60012.0,79.8047,79.8345,79.6952,79.735,60012.0
2025-01-31 15:30:00,80.15,80.28,80.13,80.27,156931.0,79.735,79.8643,79.7151,79.8544,156931.0
2025-01-31 15:35:00,80.27,80.34,80.21,80.22,132255.0,79.8544,79.924,79.7947,79.8047,132255.0
2025-01-31 15:40:00,80.22,80.27,80.16,80.2,176827.0,79.8047,79.8544,79.745,79.7848,176827.0
2025-01-31 15:45:00,80.21,80.44,80.21,80.42,95397.0,79.7947,80.0235,79.7947,80.0036,95397.0
2025-01-31 15:50:00,80.43,80.49,80.24,80.25,395552.0,80.0136,80.0733,79.8245,79.8345,395552.0
2025-01-31 15:55:00,80.26,80.33,80.24,80.24,533728.0,79.8444,79.9141,79.8245,79.8245,533728.0
2025-02-03 09:30:00,78.47,78.49,77.87,78.41,403780.0,78.0637,78.0836,77.4668,78.004,403780.0
2025-02-03 09:35:00,78.41,78.45,78.19,78.39,191790.0,78.004,78.0438,77.7852,77.9841,191790.0
2025-02-03 09:40:00,78.38,78.38,78.06,78.07,179699.0,77.9742,77.9742,77.6558,77.6658,179699.0
2025-02-03 09:45:00,78.08,78.18,77.99,78.11,152060.0,77.6757,77.7752,77.5862,77.7056,152060.0
2025-02-03 09:50:00,78.1,78.19,78.06,78.12,43227.0,77.6956,77.7852,77.6558,77.7155,43227.0
2025-02-03 09:55:00,78.12,78.49,78.06,78.27,68783.0,77.7155,78.0836,77.6558,77.8647,68783.0
2025-02-03 10:00:00,78.23,78.23,78.05,78.12,186039.0,77.825,77.825,77.6459,77.7155,186039.0
2025-02-03 10:05:00,78.11,78.22,78.09,78.15,94320.0,77.7056,77.815,77.6857,77.7454,94320.0
2025-02-03 10:10:00,78.14,78.16,78.01,78.06,68946.0,77.7354,77.7553,77.6061,77.6558,68946.0
2025-02-03 10:15:00,78.07,78.14,77.94,77.97,104047.0,77.6658,77.7354,77.5365,77.5663,104047.0
2025-02-03 10:20:00,77.98,78.86,77.95,78.8,92633.0,77.5763,78.4517,77.5464,78.392,92633.0
2025-02-03 10:25:00,78.82,79.31,78.67,79.22,206667.0,78.4119,78.8994,78.2627,78.8098,206667.0
2025-02-03 10:30:00,79.26,79.46,79.21,79.4,101945.0,78.8496,79.0486,78.7999,78.9889,101945.0
2025-02-03 10:35:00,79.4,79.53,79.17,79.31,200170.0,78.9889,79.1182,78.7601,78.8994,200170.0
2025-02-03 10:40:00,79.3,79.51,79.08,79.38,309684.0,78.8894,79.0983,78.6706,78.969,309684.0
2025-02-03 10:45:00,79.37,79.4,79.23,79.3,86834.0,78.9591,78.9889,78.8198,78.8894,86834.0
2025-02-03 10:50:00,79.3,79.51,79.27,79.36,109022.0,78.8894,79.0983,78.8596,78.9491,109022.0
2025-02-03 10:55:00,79.36,79.56,79.32,79.53,73698.0,78.9491,79.1481,78.9093,79.1182,73698.0
2025-02-03 11:00:00,79.52,79.62,79.25,79.3,94236.0,79.1083,79.2078,78.8397,78.8894,94236.0
2025-02-03 11:05:00,79.3,79.37,79.03,79.31,162906.0,78.8894,78.9591,78.6208,78.8994,162906.0
2025-02-03 11:10:00,79.38,79.49,79.35,79.43,117935.0,78.969,79.0784,78.9392,79.0187,117935.0
2025-02-03 11:15:00,79.44,79.48,79.26,79.46,82530.0,79.0287,79.0685,78.8496,79.0486,82530.0
2025-02-03 11:20:00,79.47,79.47,79.39,79.41,14263.0,79.0585,79.0585,78.979,78.9988,14263.0
2025-02-03 11:25:00,79.4,79.42,79.21,79.3,50679.0,78.9889,79.0088,78.7999,78.8894,50679.0
2025-02-03 11:30:00,79.3,79.5,79.27,79.47,14846.0,78.8894,79.0884,78.8596,79.0585,14846.0
2025-02-03 11:35:00,79.47,79.48,79.36,79.47,10732.0,79.0585,79.0685,78.9491,79.0585,10732.0
2025-02-03 11:40:00,79.49,79.5,79.31,79.48,53675.0,79.0784,79.0884,78.8994,79.0685,53675.0
2025-02-03 11:45:00,79.48,79.48,79.33,79.36,23048.0,79.0685,79.0685,78.9193,78.9491,23048.0
2025-02-03 11:50:00,79.37,79.47,79.36,79.39,17241.0,78.9591,79.0585,78.9491,78.979,17241.0
2025-02-03 11:55:00,79.38,79.38,79.13,79.14,61916.0,78.969,78.969,78.7203,78.7302,61916.0
2025-02-03 12:00:00,79.15,79.17,78.98,79.03,87704.0,78.7402,78.7601,78.5711,78.6208,87704.0
2025-02-03 12:05:00,79.04,79.15,79.0,79.15,33468.0,78.6308,78.7402,78.591,78.7402,33468.0
2025-02-03 12:10:00,79.15,79.17,79.07,79.15,18500.0,78.7402,78.7601,78.6606,78.7402,18500.0
2025-02-03 12:15:00,79.13,79.21,79.11,79.2,8922.0,78.7203,78.7999,78.7004,78.7899,8922.0
2025-02-03 12:20:00,79.21,79.41,79.21,79.41,13412.0,78.7999,78.9988,78.7999,78.9988,13412.0
2025-02-03 12:25:00,79.42,79.42,79.22,79.22,93483.0,79.0088,79.0088,78.8098,78.8098,93483.0
2025-02-03 12:30:00,79.22,79.29,79.12,79.12,103679.0,78.8098,78.8795,78.7103,78.7103,103679.0
2025-02-03 12:35:00,79.12,79.21,79.1,79.14,102849.0,78.7103,78.7999,78.6905,78.7302,102849.0
2025-02-03 12:40:00,79.14,79.14,79.04,79.09,49633.0,78.7302,78.7302,78.6308,78.6805,49633.0
2025-02-03 12:45:00,79.08,79.14,79.0,79.0,83766.0,78.6706,78.7302,78.591,78.591,83766.0
2025-02-03 12:50:00,79.0,79.22,78.99,79.2,94357.0,78.591,78.8098,78.581,78.7899,94357.0
2025-02-03 12:55:00,79.2,79.2,78.82,79.02,231926.0,78.7899,78.7899,78.4119,78.6109,231926.0
2025-02-03 13:00:00,78.98,79.13,78.82,79.12,51539.0,78.5711,78.7203,78.4119,78.7103,51539.0
2025-02-03 13:05:00,79.12,79.16,78.96,79.0,61321.0,78.7103,78.7501,78.5512,78.591,61321.0
2025-02-03 13:10:00,78.98,79.19,78.97,79.09,71535.0,78.5711,78.78,78.5611,78.6805,71535.0
2025-02-03 13:15:00,79.1,79.13,78.92,78.95,109711.0,78.6905,78.7203,78.5114,78.5412,109711.0
2025-02-03 13:20:00,78.95,79.02,78.95,78.99,4823.0,78.5412,78.6109,78.5412,78.581,4823.0
2025-02-03 13:25:00,78.99,79.04,78.96,78.97,10517.0,78.581,78.6308,78.5512,78.5611,10517.0
2025-02-03 13:30:00,78.98,79.07,78.96,79.06,26144.0,78.5711,78.6606,78.5512,78.6507,26144.0
2025-02-03 13:35:00,79.06,79.16,79.03,79.16,276690.0,78.6507,78.7501,78.6208,78.7501,276690.0
2025-02-03 13:40:00,79.16,79.19,79.07,79.14,261848.0,78.7501,78.78,78.6606,78.7302,261848.0
2025-02-03 13:45:00,79.14,79.2,79.13,79.15,34265.0,78.7302,78.7899,78.7203,78.7402,34265.0
2025-02-03 13:50:00,79.16,79.21,79.16,79.21,14119.0,78.7501,78.7999,78.7501,78.7999,14119.0
2025-02-03 13:55:00,79.21,79.23,79.11,79.11,70432.0,78.7999,78.8198,78.7004,78.7004,70432.0
2025-02-03 14:00:00,79.1,79.17,79.1,79.14,13140.0,78.6905,78.7601,78.6905,78.7302,13140.0
2025-02-03 14:05:00,79.14,79.24,79.11,79.22,12313.0,78.7302,78.8297,78.7004,78.8098,12313.0
2025-02-03 14:10:00,79.23,79.29,79.2,79.29,16159.0,78.8198,78.8795,78.7899,78.8795,16159.0
2025-02-03 14:15:00,79.3,79.34,79.29,79.33,31110.0,78.8894,78.9292,78.8795,78.9193,31110.0
2025-02-03 14:20:00,79.32,79.36,79.29,79.34,30748.0,78.9093,78.9491,78.8795,78.9292,30748.0
2025-02-03 14:25:00,79.34,79.36,79.23,79.23,19338.0,78.9292,78.9491,78.8198,78.8198,19338.0
2025-02-03 14:30:00,79.23,79.3,79.23,79.27,15633.0,78.8198,78.8894,78.8198,78.8596,15633.0
2025-02-03 14:35:00,79.26,79.29,79.21,79.22,9376.0,78.8496,78.8795,78.7999,78.8098,9376.0
2025-02-03 14:40:00,79.2,79.27,79.2,79.24,4466.0,78.7899,78.8596,78.7899,78.8297,4466.0
2025-02-03 14:45:00,79.26,79.29,79.25,79.27,7848.0,78.8496,78.8795,78.8397,78.8596,7848.0
2025-02-03 14:50:00,79.27,79.31,79.26,79.29,28402.0,78.8596,78.8994,78.8496,78.8795,28402.0
2025-02-03 14:55:00,79.28,79.29,79.19,79.24,42478.0,78.8695,78.8795,78.78,78.8297,42478.0
2025-02-03 15:00:00,79.26,79.3,79.21,79.29,14032.0,78.8496,78.8894,78.7999,78.8795,14032.0
2025-02-03 15:05:00,79.28,79.28,79.14,79.14,15134.0,78.8695,78.8695,78.7302,78.7302,15134.0
2025-02-03 15:10:00,79.14,79.16,79.1,79.1,13870.0,78.7302,78.7501,78.6905,78.6905,13870.0
2025-02-03 15:15:00,79.11,79.18,79.11,79.17,15457.0,78.7004,78.77,78.7004,78.7601,15457.0
2025-02-03 15:20:00,79.17,79.23,79.13,79.2,35327.0,78.7601,78.8198,78.7203,78.7899,35327.0
2025-02-03 15:25:00,79.2,79.2,79.06,79.07,40161.0,78.7899,78.7899,78.6507,78.6606,40161.0
2025-02-03 15:30:00,79.08,79.1,79.02,79.05,38182.0,78.6706,78.6905,78.6109,78.6407,38182.0
2025-02-03 15:35:00,79.03,79.06,78.98,78.99,40382.0,78.6208,78.6507,78.5711,78.581,40382.0
2025-02-03 15:40:00,78.99,79.01,78.94,78.96,41654.0,78.581,78.6009,78.5313,78.5512,41654.0
2025-02-03 15:45:00,78.96,78.97,78.88,78.92,119568.0,78.5512,78.5611,78.4716,78.5114,119568.0
2025-02-03 15:50:00,78.92,79.04,78.88,78.91,125194.0,78.5114,78.6308,78.4716,78.5014,125194.0
2025-02-03 15:55:00,78.9,78.91,78.8,78.83,366340.0,78.4915,78.5014,78.392,78.4218,366340.0
2025-02-04 09:30:00,78.82,79.1,78.82,79.09,96480.0,78.4119,78.6905,78.4119,78.6805,96480.0
2025-02-04 09:35:00,79.08,79.17,78.98,79.11,131732.0,78.6706,78.7601,78.5711,78.7004,131732.0
2025-02-04 09:40:00,79.1,79.14,78.96,79.04,29442.0,78.6905,78.7302,78.5512,78.6308,29442.0
2025-02-04 09:45:00,79.05,79.17,79.05,79.11,63603.0,78.6407,78.7601,78.6407,78.7004,63603.0
2025-02-04 09:50:00,79.1,79.31,79.09,79.23,16182.0,78.6905,78.8994,78.6805,78.8198,16182.0
2025-02-04 09:55:00,79.22,79.25,79.17,79.2,27598.0,78.8098,78.8397,78.7601,78.7899,27598.0
2025-02-04 10:00:00,79.2,79.39,79.19,79.26,24074.0,78.7899,78.979,78.78,78.8496,24074.0
2025-02-04 10:05:00,79.27,79.32,79.2,79.28,54383.0,78.8596,78.9093,78.7899,78.8695,54383.0
2025-02-04 10:10:00,79.29,79.39,79.28,79.32,89898.0,78.8795,78.979,78.8695,78.9093,89898.0
2025-02-04 10:15:00,79.32,79.51,79.31,79.49,52011.0,78.9093,79.0983,78.8994,79.0784,52011.0
2025-02-04 10:20:00,79.47,79.5,79.35,79.41,20032.0,79.0585,79.0884,78.9392,78.9988,20032.0
2025-02-04 10:25:00,79.41,79.43,79.26,79.29,17938.0,78.9988,79.0187,78.8496,78.8795,17938.0
2025-02-04 10:30:00,79.3,79.39,79.26,79.39,20635.0,78.8894,78.979,78.8496,78.979,20635.0
2025-02-04 10:35:00,79.37,79.51,79.35,79.5,15946.0,78.9591,79.0983,78.9392,79.0884,15946.0
2025-02-04 10:40:00,79.48,79.53,79.43,79.53,17614.0,79.0685,79.1182,79.0187,79.1182,17614.0
2025-02-04 10:45:00,79.53,79.55,79.46,79.5,26053.0,79.1182,79.1381,79.0486,79.0884,26053.0
2025-02-04 10:50:00,79.49,79.51,79.37,79.51,8979.0,79.0784,79.0983,78.9591,79.0983,8979.0
2025-02-04 10:55:00,79.53,79.54,79.45,79.46,16082.0,79.1182,79.1282,79.0386,79.0486,16082.0
2025-02-04 11:00:00,79.47,79.63,79.46,79.63,20924.0,79.0585,79.2177,79.0486,79.2177,20924.0
2025-02-04 11:05:00,79.63,79.7,79.63,79.7,14837.0,79.2177,79.2873,79.2177,79.2873,14837.0
2025-02-04 11:10:00,79.7,79.7,79.67,79.7,33663.0,79.2873,79.2873,79.2575,79.2873,33663.0
2025-02-04 11:15:00,79.72,79.74,79.7,79.72,12815.0,79.3072,79.3271,79.2873,79.3072,12815.0
2025-02-04 11:20:00,79.73,79.76,79.69,79.7,24359.0,79.3172,79.347,79.2774,79.2873,24359.0
2025-02-04 11:25:00,79.7,79.8,79.69,79.8,8326.0,79.2873,79.3868,79.2774,79.3868,8326.0
2025-02-04 11:30:00,79.81,79.87,79.8,79.86,19929.0,79.3968,79.4565,79.3868,79.4465,19929.0
2025-02-04 11:35:00,79.86,79.91,79.85,79.9,8217.0,79.4465,79.4963,79.4366,79.4863,8217.0
2025-02-04 11:40:00,79.91,79.92,79.82,79.85,23346.0,79.4963,79.5062,79.4067,79.4366,23346.0
2025-02-04 11:45:00,79.86,79.86,79.78,79.79,4503.0,79.4465,79.4465,79.3669,79.3769,4503.0
2025-02-04 11:50:00,79.78,79.86,79.74,79.86,19102.0,79.3669,79.4465,79.3271,79.4465,19102.0
2025-02-04 11:55:00,79.86,79.91,79.82,79.91,17068.0,79.4465,79.4963,79.4067,79.4963,17068.0
2025-02-04 12:00:00,79.9,79.97,79.9,79.97,5938.0,79.4863,79.5559,79.4863,79.5559,5938.0
2025-02-04 12:05:00,79.97,79.99,79.94,79.98,11959.0,79.5559,79.5758,79.5261,79.5659,11959.0
2025-02-04 12:10:00,79.97,79.97,79.87,79.91,137605.0,79.5559,79.5559,79.4565,79.4963,137605.0
2025-02-04 12:15:00,79.92,79.96,79.8,79.81,96076.0,79.5062,79.546,79.3868,79.3968,96076.0
2025-02-04 12:20:00,79.81,79.81,79.71,79.78,20170.0,79.3968,79.3968,79.2973,79.3669,20170.0
2025-02-04 12:25:00,79.76,79.76,79.67,79.68,88664.0,79.347,79.347,79.2575,79.2674,88664.0
2025-02-04 12:30:00,79.68,79.76,79.68,79.73,21307.0,79.2674,79.347,79.2674,79.3172,21307.0
2025-02-04 12:35:00,79.74,79.82,79.74,79.81,41294.0,79.3271,79.4067,79.3271,79.3968,41294.0
2025-02-04 12:40:00,79.81,79.88,79.77,79.87,46246.0,79.3968,79.4664,79.357,79.4565,46246.0
2025-02-04 12:45:00,79.87,79.93,79.83,79.92,34791.0,79.4565,79.5162,79.4167,79.5062,34791.0
2025-02-04 12:50:00,79.92,79.93,79.89,79.9,13236.0,79.5062,79.5162,79.4764,79.4863,13236.0
2025-02-04 12:55:00,79.89,79.96,79.89,79.95,19481.0,79.4764,79.546,79.4764,79.5361,19481.0
2025-02-04 13:00:00,79.95,79.98,79.83,79.84,25821.0,79.5361,79.5659,79.4167,79.4266,25821.0
2025-02-04 13:05:00,79.84,79.87,79.79,79.86,64162.0,79.4266,79.4565,79.3769,79.4465,64162.0
2025-02-04 13:10:00,79.86,79.87,79.82,79.82,51696.0,79.4465,79.4565,79.4067,79.4067,51696.0
2025-02-04 13:15:00,79.83,79.85,79.76,79.76,14972.0,79.4167,79.4366,79.347,79.347,14972.0
2025-02-04 13:20:00,79.76,79.8,79.75,79.8,17624.0,79.347,79.3868,79.3371,79.3868,17624.0
2025-02-04 13:25:00,79.8,79.8,79.74,79.75,12223.0,79.3868,79.3868,79.3271,79.3371,12223.0
2025-02-04 13:30:00,79.75,79.8,79.74,79.78,41758.0,79.3371,79.3868,79.3271,79.3669,41758.0
2025-02-04 13:35:00,79.77,79.78,79.71,79.71,16243.0,79.357,79.3669,79.2973,79.2973,16243.0
2025-02-04 13:40:00,79.72,79.73,79.7,79.72,11397.0,79.3072,79.3172,79.2873,79.3072,11397.0
2025-02-04 13:45:00,79.71,79.73,79.69,79.72,14625.0,79.2973,79.3172,79.2774,79.3072,14625.0
2025-02-04 13:50:00,79.73,79.76,79.72,79.72,11881.0,79.3172,79.347,79.3072,79.3072,11881.0
2025-02-04 13:55:00,79.73,79.73,79.67,79.69,18113.0,79.3172,79.3172,79.2575,79.2774,18113.0
2025-02-04 14:00:00,79.67,79.78,79.67,79.78,11767.0,79.2575,79.3669,79.2575,79.3669,11767.0
2025-02-04 14:05:00,79.79,79.87,79.78,79.86,29312.0,79.3769,79.4565,79.3669,79.4465,29312.0
2025-02-04 14:10:00,79.87,79.91,79.86,79.9,15671.0,79.4565,79.4963,79.4465,79.4863,15671.0
2025-02-04 14:15:00,79.9,79.96,79.9,79.92,15507.0,79.4863,79.546,79.4863,79.5062,15507.0
2025-02-04 14:20:00,79.92,79.93,79.88,79.89,21559.0,79.5062,79.5162,79.4664,79.4764,21559.0
2025-02-04 14:25:00,79.89,79.89,79.78,79.79,10178.0,79.4764,79.4764,79.3669,79.3769,10178.0
2025-02-04 14:30:00,79.79,79.83,79.79,79.8,28460.0,79.3769,79.4167,79.3769,79.3868,28460.0
2025-02-04 14:35:00,79.79,79.82,79.74,79.75,24239.0,79.3769,79.4067,79.3271,79.3371,24239.0
2025-02-04 14:40:00,79.74,79.76,79.72,79.75,12318.0,79.3271,79.347,79.3072,79.3371,12318.0
2025-02-04 14:45:00,79.75,79.78,79.74,79.75,19526.0,79.3371,79.3669,79.3271,79.3371,19526.0
2025-02-04 14:50:00,79.75,79.79,79.75,79.78,23301.0,79.3371,79.3769,79.3371,79.3669,23301.0
2025-02-04 14:55:00,79.78,79.78,79.64,79.72,71977.0,79.3669,79.3669,79.2277,79.3072,71977.0
2025-02-04 15:00:00,79.71,79.71,79.63,79.66,16466.0,79.2973,79.2973,79.2177,79.2476,16466.0
2025-02-04 15:05:00,79.65,79.7,79.64,79.7,16518.0,79.2376,79.2873,79.2277,79.2873,16518.0
2025-02-04 15:10:00,79.7,79.73,79.66,79.69,28242.0,79.2873,79.3172,79.2476,79.2774,28242.0
2025-02-04 15:15:00,79.69,79.73,79.68,79.73,24809.0,79.2774,79.3172,79.2674,79.3172,24809.0
2025-02-04 15:20:00,79.73,79.73,79.63,79.64,92680.0,79.3172,79.3172,79.2177,79.2277,92680.0
2025-02-04 15:25:00,79.64,79.72,79.63,79.7,78583.0,79.2277,79.3072,79.2177,79.2873,78583.0
2025-02-04 15:30:00,79.7,79.75,79.69,79.75,24080.0,79.2873,79.3371,79.2774,79.3371,24080.0
2025-02-04 15:35:00,79.75,79.81,79.73,79.8,27066.0,79.3371,79.3968,79.3172,79.3868,27066.0
2025-02-04 15:40:00,79.81,79.81,79.73,79.73,47701.0,79.3968,79.3968,79.3172,79.3172,47701.0
2025-02-04 15:45:00,79.73,79.78,79.73,79.76,67836.0,79.3172,79.3669,79.3172,79.347,67836.0
2025-02-04 15:50:00,79.75,79.78,79.69,79.73,75020.0,79.3371,79.3669,79.2774,79.3172,75020.0
2025-02-04 15:55:00,79.73,79.82,79.71,79.74,360507.0,79.3172,79.4067,79.2973,79.3271,360507.0
2025-02-05 09:30:00,79.84,79.94,79.81,79.88,24591.0,79.4266,79.5261,79.3968,79.4664,24591.0
2025-02-05 09:35:00,79.88,80.06,79.8,80.06,12732.0,79.4664,79.6455,79.3868,79.6455,12732.0
2025-02-05 09:40:00,80.05,80.21,80.0,80.04,141203.0,79.6355,79.7947,79.5858,79.6256,141203.0
2025-02-05 09:45:00,80.07,80.11,79.9,79.91,9688.0,79.6554,79.6952,79.4863,79.4963,9688.0
2025-02-05 09:50:00,79.92,79.92,79.8,79.83,18596.0,79.5062,79.5062,79.3868,79.4167,18596.0
2025-02-05 09:55:00,79.87,79.87,79.66,79.81,20250.0,79.4565,79.4565,79.2476,79.3968,20250.0
2025-02-05 10:00:00,79.84,80.01,79.63,79.63,74046.0,79.4266,79.5957,79.2177,79.2177,74046.0
2025-02-05 10:05:00,79.61,79.87,79.61,79.86,6422.0,79.1978,79.4565,79.1978,79.4465,6422.0
2025-02-05 10:10:00,79.87,79.99,79.84,79.99,9730.0,79.4565,79.5758,79.4266,79.5758,9730.0
2025-02-05 10:15:00,80.0,80.08,79.99,80.04,7519.0,79.5858,79.6654,79.5758,79.6256,7519.0
2025-02-05 10:20:00,80.06,80.12,79.99,80.11,18092.0,79.6455,79.7052,79.5758,79.6952,18092.0
2025-02-05 10:25:00,80.12,80.12,80.06,80.07,11530.0,79.7052,79.7052,79.6455,79.6554,11530.0
2025-02-05 10:30:00,80.08,80.13,79.93,80.03,10327.0,79.6654,79.7151,79.5162,79.6156,10327.0
2025-02-05 10:35:00,80.04,80.05,79.96,80.0,11353.0,79.6256,79.6355,79.546,79.5858,11353.0
2025-02-05 10:40:00,80.0,80.03,79.93,79.99,6734.0,79.5858,79.6156,79.5162,79.5758,6734.0
2025-02-05 10:45:00,79.98,79.98,79.9,79.95,6366.0,79.5659,79.5659,79.4863,79.5361,6366.0
2025-02-05 10:50:00,79.93,79.95,79.9,79.92,9376.0,79.5162,79.5361,79.4863,79.5062,9376.0
2025-02-05 10:55:00,79.93,79.94,79.88,79.91,10498.0,79.5162,79.5261,79.4664,79.4963,10498.0
2025-02-05 11:00:00,79.91,79.96,79.89,79.95,7491.0,79.4963,79.546,79.4764,79.5361,7491.0
2025-02-05 11:05:00,79.94,80.02,79.89,80.0,19593.0,79.5261,79.6057,79.4764,79.5858,19593.0
2025-02-05 11:10:00,79.99,80.0,79.9,79.92,38204.0,79.5758,79.5858,79.4863,79.5062,38204.0
2025-02-05 11:15:00,79.9,79.91,79.81,79.84,3473.0,79.4863,79.4963,79.3968,79.4266,3473.0
2025-02-05 11:20:00,79.83,79.91,79.81,79.91,11741.0,79.4167,79.4963,79.3968,79.4963,11741.0
2025-02-05 11:25:00,79.91,79.99,79.9,79.97,12677.0,79.4963,79.5758,79.4863,79.5559,12677.0
2025-02-05 11:30:00,79.98,80.0,79.96,80.0,15997.0,79.5659,79.5858,79.546,79.5858,15997.0
2025-02-05 11:35:00,79.99,80.0,79.95,79.95,13093.0,79.5758,79.5858,79.5361,79.5361,13093.0
2025-02-05 11:40:00,79.97,79.98,79.91,79.95,10979.0,79.5559,79.5659,79.4963,79.5361,10979.0
2025-02-05 11:45:00,79.95,80.01,79.93,80.0,8515.0,79.5361,79.5957,79.5162,79.5858,8515.0
2025-02-05 11:50:00,80.01,80.08,80.0,80.05,13334.0,79.5957,79.6654,79.5858,79.6355,13334.0
2025-02-05 11:55:00,80.05,80.05,79.97,80.01,10160.0,79.6355,79.6355,79.5559,79.5957,10160.0
2025-02-05 12:00:00,80.01,80.03,79.99,80.03,57797.0,79.5957,79.6156,79.5758,79.6156,57797.0
2025-02-05 12:05:00,80.02,80.06,79.99,80.03,30436.0,79.6057,79.6455,79.5758,79.6156,30436.0
2025-02-05 12:10:00,80.03,80.07,80.02,80.06,16619.0,79.6156,79.6554,79.6057,79.6455,16619.0
2025-02-05 12:15:00,80.06,80.07,80.02,80.03,13676.0,79.6455,79.6554,79.6057,79.6156,13676.0
2025-02-05 12:20:00,80.03,80.03,79.93,79.97,12506.0,79.6156,79.6156,79.5162,79.5559,12506.0
2025-02-05 12:25:00,79.96,80.01,79.95,79.96,12846.0,79.546,79.5957,79.5361,79.546,12846.0
2025-02-05 12:30:00,79.95,80.04,79.95,80.02,15383.0,79.5361,79.6256,79.5361,79.6057,15383.0
2025-02-05 12:35:00,80.02,80.05,79.99,80.03,9553.0,79.6057,79.6355,79.5758,79.6156,9553.0
2025-02-05 12:40:00,80.03,80.04,79.96,79.97,12994.0,79.6156,79.6256,79.546,79.5559,12994.0
2025-02-05 12:45:00,79.97,80.06,79.96,80.05,10749.0,79.5559,79.6455,79.546,79.6355,10749.0
2025-02-05 12:50:00,80.05,80.05,79.98,79.98,43672.0,79.6355,79.6355,79.5659,79.5659,43672.0
2025-02-05 12:55:00,79.97,79.98,79.91,79.96,100247.0,79.5559,79.5659,79.4963,79.546,100247.0
2025-02-05 13:00:00,79.96,80.03,79.96,80.03,75938.0,79.546,79.6156,79.546,79.6156,75938.0
2025-02-05 13:05:00,80.02,80.06,80.01,80.04,14202.0,79.6057,79.6455,79.5957,79.6256,14202.0
2025-02-05 13:10:00,80.04,80.05,79.92,79.96,122960.0,79.6256,79.6355,79.5062,79.546,122960.0
2025-02-05 13:15:00,79.96,80.02,79.96,80.02,10104.0,79.546,79.6057,79.546,79.6057,10104.0
2025-02-05 13:20:00,80.02,80.03,79.97,79.97,12690.0,79.6057,79.6156,79.5559,79.5559,12690.0
2025-02-05 13:25:00,79.97,80.01,79.95,80.0,11914.0,79.5559,79.5957,79.5361,79.5858,11914.0
2025-02-05 13:30:00,80.0,80.08,79.98,80.06,11030.0,79.5858,79.6654,79.5659,79.6455,11030.0
2025-02-05 13:35:00,80.07,80.17,80.07,80.17,16691.0,79.6554,79.7549,79.6554,79.7549,16691.0
2025-02-05 13:40:00,80.17,80.18,80.12,80.16,19034.0,79.7549,79.7649,79.7052,79.745,19034.0
2025-02-05 13:45:00,80.15,80.16,80.14,80.15,9897.0,79.735,79.745,79.7251,79.735,9897.0
2025-02-05 13:50:00,80.15,80.16,80.13,80.14,13783.0,79.735,79.745,79.7151,79.7251,13783.0
2025-02-05 13:55:00,80.14,80.15,80.06,80.08,49104.0,79.7251,79.735,79.6455,79.6654,49104.0
2025-02-05 14:00:00,80.08,80.12,80.07,80.12,13215.0,79.6654,79.7052,79.6554,79.7052,13215.0
2025-02-05 14:05:00,80.12,80.21,80.12,80.2,15248.0,79.7052,79.7947,79.7052,79.7848,15248.0
2025-02-05 14:10:00,80.2,80.22,80.19,80.2,7841.0,79.7848,79.8047,79.7748,79.7848,7841.0
2025-02-05 14:15:00,80.2,80.24,80.19,80.2,12878.0,79.7848,79.8245,79.7748,79.7848,12878.0
2025-02-05 14:20:00,80.2,80.21,80.13,80.18,16702.0,79.7848,79.7947,79.7151,79.7649,16702.0
2025-02-05 14:25:00,80.17,80.18,80.12,80.13,12699.0,79.7549,79.7649,79.7052,79.7151,12699.0
2025-02-05 14:30:00,80.13,80.13,80.05,80.06,11169.0,79.7151,79.7151,79.6355,79.6455,11169.0
2025-02-05 14:35:00,80.06,80.13,80.05,80.13,44433.0,79.6455,79.7151,79.6355,79.7151,44433.0
2025-02-05 14:40:00,80.13,80.14,80.09,80.12,9355.0,79.7151,79.7251,79.6753,79.7052,9355.0
2025-02-05 14:45:00,80.12,80.2,80.1,80.2,16738.0,79.7052,79.7848,79.6853,79.7848,16738.0
2025-02-05 14:50:00,80.19,80.19,80.09,80.09,11781.0,79.7748,79.7748,79.6753,79.6753,11781.0
2025-02-05 14:55:00,80.09,80.1,80.02,80.02,22016.0,79.6753,79.6853,79.6057,79.6057,22016.0
2025-02-05 15:00:00,80.02,80.06,80.0,80.0,13230.0,79.6057,79.6455,79.5858,79.5858,13230.0
2025-02-05 15:05:00,80.01,80.1,80.01,80.08,68945.0,79.5957,79.6853,79.5957,79.6654,68945.0
2025-02-05 15:10:00,80.09,80.1,80.05,80.07,15235.0,79.6753,79.6853,79.6355,79.6554,15235.0
2025-02-05 15:15:00,80.08,80.1,80.04,80.06,17526.0,79.6654,79.6853,79.6256,79.6455,17526.0
2025-02-05 15:20:00,80.06,80.09,80.03,80.08,17891.0,79.6455,79.6753,79.6156,79.6654,17891.0
2025-02-05 15:25:00,80.07,80.08,80.03,80.05,15919.0,79.6554,79.6654,79.6156,79.6355,15919.0
2025-02-05 15:30:00,80.06,80.09,80.05,80.07,16610.0,79.6455,79.6753,79.6355,79.6554,16610.0
2025-02-05 15:35:00,80.09,80.14,80.06,80.11,83381.0,79.6753,79.7251,79.6455,79.6952,83381.0
2025-02-05 15:40:00,80.12,80.12,80.07,80.08,32576.0,79.7052,79.7052,79.6554,79.6654,32576.0
2025-02-05 15:45:00,80.09,80.13,80.07,80.12,32301.0,79.6753,79.7151,79.6554,79.7052,32301.0
2025-02-05 15:50:00,80.12,80.22,80.11,80.19,129874.0,79.7052,79.8047,79.6952,79.7748,129874.0
2025-02-05 15:55:00,80.19,80.3,80.19,80.26,240585.0,79.7748,79.8842,79.7748,79.8444,240585.0
2025-02-06 09:30:00,80.77,81.12,80.65,81.01,123600.0,80.3518,80.7,80.2324,80.5906,123600.0
2025-02-06 09:35:00,80.99,81.3,80.99,81.18,96518.0,80.5707,80.8791,80.5707,80.7597,96518.0
2025-02-06 09:40:00,81.18,81.33,81.18,81.3,34075.0,80.7597,80.9089,80.7597,80.8791,34075.0
2025-02-06 09:45:00,81.3,81.3,81.08,81.1,32866.0,80.8791,80.8791,80.6602,80.6801,32866.0
2025-02-06 09:50:00,81.1,81.1,80.73,80.78,46387.0,80.6801,80.6801,80.312,80.3618,46387.0
2025-02-06 09:55:00,80.83,80.88,80.73,80.73,81937.0,80.4115,80.4612,80.312,80.312,81937.0
2025-02-06 10:00:00,80.75,80.95,80.73,80.92,102155.0,80.3319,80.5309,80.312,80.501,102155.0
2025-02-06 10:05:00,80.9,80.91,80.84,80.88,71351.0,80.4811,80.4911,80.4214,80.4612,71351.0
2025-02-06 10:10:00,80.89,81.01,80.85,81.01,135375.0,80.4712,80.5906,80.4314,80.5906,135375.0
2025-02-06 10:15:00,81.02,81.03,80.95,80.96,63451.0,80.6005,80.6105,80.5309,80.5408,63451.0
2025-02-06 10:20:00,80.97,80.97,80.82,80.82,15632.0,80.5508,80.5508,80.4015,80.4015,15632.0
2025-02-06 10:25:00,80.84,80.89,80.79,80.84,6204.0,80.4214,80.4712,80.3717,80.4214,6204.0
2025-02-06 10:30:00,80.78,80.84,80.75,80.77,11240.0,80.3618,80.4214,80.3319,80.3518,11240.0
2025-02-06 10:35:00,80.78,80.8,80.68,80.69,15740.0,80.3618,80.3816,80.2623,80.2722,15740.0
2025-02-06 10:40:00,80.65,80.73,80.63,80.66,13523.0,80.2324,80.312,80.2125,80.2424,13523.0
2025-02-06 10:45:00,80.66,80.8,80.65,80.78,60815.0,80.2424,80.3816,80.2324,80.3618,60815.0
2025-02-06 10:50:00,80.78,80.87,80.78,80.83,22210.0,80.3618,80.4513,80.3618,80.4115,22210.0
2025-02-06 10:55:00,80.84,80.87,80.78,80.78,4503.0,80.4214,80.4513,80.3618,80.3618,4503.0
2025-02-06 11:00:00,80.75,80.85,80.75,80.83,3501.0,80.3319,80.4314,80.3319,80.4115,3501.0
2025-02-06 11:05:00,80.84,80.92,80.83,80.92,6482.0,80.4214,80.501,80.4115,80.501,6482.0
2025-02-06 11:10:00,80.93,80.96,80.88,80.92,6899.0,80.511,80.5408,80.4612,80.501,6899.0
2025-02-06 11:15:00,80.91,80.97,80.9,80.97,4586.0,80.4911,80.5508,80.4811,80.5508,4586.0
2025-02-06 11:20:00,80.93,80.96,80.9,80.95,5311.0,80.511,80.5408,80.4811,80.5309,5311.0
2025-02-06 11:25:00,80.96,80.97,80.92,80.94,3285.0,80.5408,80.5508,80.501,80.5209,3285.0
2025-02-06 11:30:00,80.91,80.91,80.85,80.87,3663.0,80.4911,80.4911,80.4314,80.4513,3663.0
2025-02-06 11:35:00,80.86,80.88,80.72,80.72,4496.0,80.4413,80.4612,80.3021,80.3021,4496.0
2025-02-06 11:40:00,80.73,80.75,80.67,80.68,7847.0,80.312,80.3319,80.2523,80.2623,7847.0
2025-02-06 11:45:00,80.67,80.69,80.63,80.64,4176.0,80.2523,80.2722,80.2125,80.2225,4176.0
2025-02-06 11:50:00,80.62,80.65,80.57,80.58,10750.0,80.2026,80.2324,80.1528,80.1628,10750.0
2025-02-06 11:55:00,80.59,80.59,80.51,80.53,6551.0,80.1727,80.1727,80.0932,80.113,6551.0
2025-02-06 12:00:00,80.52,80.54,80.46,80.54,13133.0,80.1031,80.123,80.0434,80.123,13133.0
2025-02-06 12:05:00,80.52,80.55,80.48,80.5,9696.0,80.1031,80.1329,80.0633,80.0832,9696.0
2025-02-06 12:10:00,80.49,80.53,80.46,80.48,18137.0,80.0733,80.113,80.0434,80.0633,18137.0
2025-02-06 12:15:00,80.47,80.53,80.45,80.52,4820.0,80.0534,80.113,80.0335,80.1031,4820.0
2025-02-06 12:20:00,80.52,80.58,80.52,80.52,4353.0,80.1031,80.1628,80.1031,80.1031,4353.0
2025-02-06 12:25:00,80.52,80.52,80.43,80.44,4604.0,80.1031,80.1031,80.0136,80.0235,4604.0
2025-02-06 12:30:00,80.43,80.46,80.41,80.46,1508.0,80.0136,80.0434,79.9937,80.0434,1508.0
2025-02-06 12:35:00,80.48,80.58,80.48,80.54,32681.0,80.0633,80.1628,80.0633,80.123,32681.0
2025-02-06 12:40:00,80.54,80.57,80.52,80.53,5111.0,80.123,80.1528,80.1031,80.113,5111.0
2025-02-06 12:45:00,80.54,80.56,80.53,80.54,3938.0,80.123,80.1429,80.113,80.123,3938.0
2025-02-06 12:50:00,80.54,80.58,80.54,80.54,4711.0,80.123,80.1628,80.123,80.123,4711.0
2025-02-06 12:55:00,80.55,80.57,80.54,80.54,6346.0,80.1329,80.1528,80.123,80.123,6346.0
2025-02-06 13:00:00,80.53,80.54,80.49,80.5,9301.0,80.113,80.123,80.0733,80.0832,9301.0
2025-02-06 13:05:00,80.5,80.5,80.41,80.41,11618.0,80.0832,80.0832,79.9937,79.9937,11618.0
2025-02-06 13:10:00,80.42,80.44,80.38,80.38,52870.0,80.0036,80.0235,79.9638,79.9638,52870.0
2025-02-06 13:15:00,80.39,80.45,80.37,80.42,30896.0,79.9738,80.0335,79.9539,80.0036,30896.0
2025-02-06 13:20:00,80.41,80.41,80.36,80.4,9952.0,79.9937,79.9937,79.9439,79.9837,9952.0
2025-02-06 13:25:00,80.4,80.42,80.35,80.36,34578.0,79.9837,80.0036,79.934,79.9439,34578.0
2025-02-06 13:30:00,80.38,80.41,80.36,80.41,6365.0,79.9638,79.9937,79.9439,79.9937,6365.0
2025-02-06 13:35:00,80.42,80.42,80.34,80.36,7184.0,80.0036,80.0036,79.924,79.9439,7184.0
2025-02-06 13:40:00,80.38,80.44,80.37,80.41,71333.0,79.9638,80.0235,79.9539,79.9937,71333.0
2025-02-06 13:45:00,80.4,80.43,80.39,80.43,5130.0,79.9837,80.0136,79.9738,80.0136,5130.0
2025-02-06 13:50:00,80.4,80.4,80.31,80.31,5006.0,79.9837,79.9837,79.8942,79.8942,5006.0
2025-02-06 13:55:00,80.31,80.31,80.28,80.29,1800.0,79.8942,79.8942,79.8643,79.8743,1800.0
2025-02-06 14:00:00,80.27,80.3,80.23,80.23,3219.0,79.8544,79.8842,79.8146,79.8146,3219.0
2025-02-06 14:05:00,80.23,80.26,80.21,80.23,3224.0,79.8146,79.8444,79.7947,79.8146,3224.0
2025-02-06 14:10:00,80.2,80.2,80.12,80.13,7696.0,79.7848,79.7848,79.7052,79.7151,7696.0
2025-02-06 14:15:00,80.14,80.16,80.1,80.13,4587.0,79.7251,79.745,79.6853,79.7151,4587.0
2025-02-06 14:20:00,80.14,80.15,80.12,80.12,2410.0,79.7251,79.735,79.7052,79.7052,2410.0
2025-02-06 14:25:00,80.11,80.11,80.07,80.08,33267.0,79.6952,79.6952,79.6554,79.6654,33267.0
2025-02-06 14:30:00,80.07,80.07,79.92,79.99,123932.0,79.6554,79.6554,79.5062,79.5758,123932.0
2025-02-06 14:35:00,79.98,80.1,79.97,80.09,108248.0,79.5659,79.6853,79.5559,79.6753,108248.0
2025-02-06 14:40:00,80.09,80.09,80.02,80.04,7934.0,79.6753,79.6753,79.6057,79.6256,7934.0
2025-02-06 14:45:00,80.04,80.1,80.02,80.1,7226.0,79.6256,79.6853,79.6057,79.6853,7226.0
2025-02-06 14:50:00,80.11,80.12,80.06,80.08,2237.0,79.6952,79.7052,79.6455,79.6654,2237.0
2025-02-06 14:55:00,80.07,80.07,79.98,80.01,3850.0,79.6554,79.6554,79.5659,79.5957,3850.0
2025-02-06 15:00:00,80.01,80.03,80.0,80.02,3817.0,79.5957,79.6156,79.5858,79.6057,3817.0
2025-02-06 15:05:00,80.02,80.05,80.0,80.0,8897.0,79.6057,79.6355,79.5858,79.5858,8897.0
2025-02-06 15:10:00,80.0,80.03,80.0,80.03,12909.0,79.5858,79.6156,79.5858,79.6156,12909.0
2025-02-06 15:15:00,80.04,80.07,80.0,80.0,10500.0,79.6256,79.6554,79.5858,79.5858,10500.0
2025-02-06 15:20:00,79.99,79.99,79.96,79.97,5368.0,79.5758,79.5758,79.546,79.5559,5368.0
2025-02-06 15:25:00,79.98,80.01,79.97,79.99,68982.0,79.5659,79.5957,79.5559,79.5758,68982.0
2025-02-06 15:30:00,79.98,80.04,79.98,80.01,72545.0,79.5659,79.6256,79.5659,79.5957,72545.0
2025-02-06 15:35:00,80.02,80.11,80.02,80.11,31121.0,79.6057,79.6952,79.6057,79.6952,31121.0
2025-02-06 15:40:00,80.1,80.1,80.04,80.08,43482.0,79.6853,79.6853,79.6256,79.6654,43482.0
2025-02-06 15:45:00,80.08,80.09,80.02,80.06,160763.0,79.6654,79.6753,79.6057,79.6455,160763.0
2025-02-06 15:50:00,80.06,80.17,80.04,80.09,141843.0,79.6455,79.7549,79.6256,79.6753,141843.0
2025-02-06 15:55:00,80.1,80.14,80.03,80.12,454614.0,79.6853,79.7251,79.6156,79.7052,454614.0
2025-02-07 09:30:00,79.81,79.97,79.51,79.53,91479.0,79.3968,79.5559,79.0983,79.1182,91479.0
2025-02-07 09:35:00,79.53,79.6,79.37,79.57,249702.0,79.1182,79.1879,78.9591,79.158,249702.0
2025-02-07 09:40:00,79.57,79.69,79.49,79.67,158279.0,79.158,79.2774,79.0784,79.2575,158279.0
2025-02-07 09:45:00,79.67,79.71,79.54,79.54,18208.0,79.2575,79.2973,79.1282,79.1282,18208.0
2025-02-07 09:50:00,79.57,79.64,79.47,79.48,13680.0,79.158,79.2277,79.0585,79.0685,13680.0
2025-02-07 09:55:00,79.47,79.62,79.47,79.59,39083.0,79.0585,79.2078,79.0585,79.1779,39083.0
2025-02-07 10:00:00,79.6,79.6,79.1,79.13,107931.0,79.1879,79.1879,78.6905,78.7203,107931.0
2025-02-07 10:05:00,79.11,79.31,79.0,79.29,123875.0,78.7004,78.8994,78.591,78.8795,123875.0
2025-02-07 10:10:00,79.26,79.27,78.99,79.04,82104.0,78.8496,78.8596,78.581,78.6308,82104.0
2025-02-07 10:15:00,79.05,79.14,78.91,79.12,89043.0,78.6407,78.7302,78.5014,78.7103,89043.0
2025-02-07 10:20:00,79.15,79.28,79.01,79.25,181756.0,78.7402,78.8695,78.6009,78.8397,181756.0
2025-02-07 10:25:00,79.24,79.27,79.14,79.14,131589.0,78.8297,78.8596,78.7302,78.7302,131589.0
2025-02-07 10:30:00,79.13,79.18,79.09,79.13,49788.0,78.7203,78.77,78.6805,78.7203,49788.0
2025-02-07 10:35:00,79.11,79.19,79.09,79.15,32392.0,78.7004,78.78,78.6805,78.7402,32392.0
2025-02-07 10:40:00,79.17,79.17,78.98,79.01,72427.0,78.7601,78.7601,78.5711,78.6009,72427.0
2025-02-07 10:45:00,79.0,79.03,78.9,78.93,104371.0,78.591,78.6208,78.4915,78.5213,104371.0
2025-02-07 10:50:00,78.95,79.01,78.48,78.54,107599.0,78.5412,78.6009,78.0737,78.1334,107599.0
2025-02-07 10:55:00,78.55,78.78,78.52,78.66,224917.0,78.1433,78.3721,78.1135,78.2527,224917.0
2025-02-07 11:00:00,78.69,78.69,78.4,78.51,206411.0,78.2826,78.2826,77.9941,78.1035,206411.0
2025-02-07 11:05:00,78.5,78.75,78.41,78.73,142466.0,78.0936,78.3423,78.004,78.3224,142466.0
2025-02-07 11:10:00,78.73,78.73,78.56,78.56,19087.0,78.3224,78.3224,78.1532,78.1532,19087.0
2025-02-07 11:15:00,78.58,78.91,78.57,78.78,64953.0,78.1731,78.5014,78.1632,78.3721,64953.0
2025-02-07 11:20:00,78.78,78.87,78.64,78.64,43615.0,78.3721,78.4616,78.2328,78.2328,43615.0
2025-02-07 11:25:00,78.62,78.68,78.53,78.57,83298.0,78.2129,78.2726,78.1234,78.1632,83298.0
2025-02-07 11:30:00,78.58,78.74,78.57,78.7,17005.0,78.1731,78.3323,78.1632,78.2925,17005.0
2025-02-07 11:35:00,78.7,78.7,78.53,78.54,13470.0,78.2925,78.2925,78.1234,78.1334,13470.0
2025-02-07 11:40:00,78.53,78.6,78.5,78.53,53140.0,78.1234,78.193,78.0936,78.1234,53140.0
2025-02-07 11:45:00,78.49,78.54,78.44,78.46,12951.0,78.0836,78.1334,78.0339,78.0538,12951.0
2025-02-07 11:50:00,78.47,78.54,78.46,78.5,121862.0,78.0637,78.1334,78.0538,78.0936,121862.0
2025-02-07 11:55:00,78.5,78.61,78.43,78.44,63182.0,78.0936,78.203,78.0239,78.0339,63182.0
2025-02-07 12:00:00,78.43,78.49,78.39,78.47,28029.0,78.0239,78.0836,77.9841,78.0637,28029.0
2025-02-07 12:05:00,78.47,78.62,78.41,78.56,52861.0,78.0637,78.2129,78.004,78.1532,52861.0
2025-02-07 12:10:00,78.55,78.72,78.5,78.7,168813.0,78.1433,78.3124,78.0936,78.2925,168813.0
2025-02-07 12:15:00,78.7,78.71,78.43,78.57,95548.0,78.2925,78.3025,78.0239,78.1632,95548.0
2025-02-07 12:20:00,78.57,78.76,78.56,78.63,118172.0,78.1632,78.3522,78.1532,78.2229,118172.0
2025-02-07 12:25:00,78.58,78.62,78.55,78.58,73495.0,78.1731,78.2129,78.1433,78.1731,73495.0
2025-02-07 12:30:00,78.55,78.57,78.4,78.42,85141.0,78.1433,78.1632,77.9941,78.014,85141.0
2025-02-07 12:35:00,78.44,78.53,78.42,78.51,59511.0,78.0339,78.1234,78.014,78.1035,59511.0
2025-02-07 12:40:00,78.5,78.5,78.45,78.48,5847.0,78.0936,78.0936,78.0438,78.0737,5847.0
2025-02-07 12:45:00,78.48,78.51,78.47,78.48,6825.0,78.0737,78.1035,78.0637,78.0737,6825.0
2025-02-07 12:50:00,78.5,78.52,78.45,78.51,12226.0,78.0936,78.1135,78.0438,78.1035,12226.0
2025-02-07 12:55:00,78.51,78.51,78.4,78.41,10174.0,78.1035,78.1035,77.9941,78.004,10174.0
2025-02-07 13:00:00,78.41,78.46,78.4,78.43,3100.0,78.004,78.0538,77.9941,78.0239,3100.0
2025-02-07 13:05:00,78.42,78.51,78.42,78.47,5362.0,78.014,78.1035,78.014,78.0637,5362.0
2025-02-07 13:10:00,78.47,78.52,78.47,78.52,4980.0,78.0637,78.1135,78.0637,78.1135,4980.0
2025-02-07 13:15:00,78.52,78.57,78.52,78.56,19741.0,78.1135,78.1632,78.1135,78.1532,19741.0
2025-02-07 13:20:00,78.55,78.55,78.44,78.49,7180.0,78.1433,78.1433,78.0339,78.0836,7180.0
2025-02-07 13:25:00,78.48,78.5,78.44,78.44,5947.0,78.0737,78.0936,78.0339,78.0339,5947.0
2025-02-07 13:30:00,78.43,78.54,78.41,78.54,9610.0,78.0239,78.1334,78.004,78.1334,9610.0
2025-02-07 13:35:00,78.53,78.57,78.51,78.57,7512.0,78.1234,78.1632,78.1035,78.1632,7512.0
2025-02-07 13:40:00,78.59,78.59,78.43,78.46,134188.0,78.1831,78.1831,78.0239,78.0538,134188.0
2025-02-07 13:45:00,78.46,78.47,78.4,78.44,14382.0,78.0538,78.0637,77.9941,78.0339,14382.0
2025-02-07 13:50:00,78.44,78.49,78.43,78.46,20948.0,78.0339,78.0836,78.0239,78.0538,20948.0
2025-02-07 13:55:00,78.47,78.47,78.35,78.36,36460.0,78.0637,78.0637,77.9443,77.9543,36460.0
2025-02-07 14:00:00,78.35,78.4,78.34,78.39,18857.0,77.9443,77.9941,77.9344,77.9841,18857.0
2025-02-07 14:05:00,78.4,78.45,78.39,78.43,14058.0,77.9941,78.0438,77.9841,78.0239,14058.0
2025-02-07 14:10:00,78.43,78.43,78.36,78.38,9027.0,78.0239,78.0239,77.9543,77.9742,9027.0
2025-02-07 14:15:00,78.38,78.4,78.33,78.35,13134.0,77.9742,77.9941,77.9244,77.9443,13134.0
2025-02-07 14:20:00,78.35,78.37,78.29,78.34,17086.0,77.9443,77.9642,77.8846,77.9344,17086.0
2025-02-07 14:25:00,78.35,78.39,78.34,78.37,10612.0,77.9443,77.9841,77.9344,77.9642,10612.0
2025-02-07 14:30:00,78.36,78.42,78.34,78.42,17011.0,77.9543,78.014,77.9344,78.014,17011.0
2025-02-07 14:35:00,78.42,78.43,78.38,78.43,12155.0,78.014,78.0239,77.9742,78.0239,12155.0
2025-02-07 14:40:00,78.44,78.47,78.41,78.47,29257.0,78.0339,78.0637,78.004,78.0637,29257.0
2025-02-07 14:45:00,78.47,78.52,78.42,78.5,7680.0,78.0637,78.1135,78.014,78.0936,7680.0
2025-02-07 14:50:00,78.51,78.54,78.48,78.52,4679.0,78.1035,78.1334,78.0737,78.1135,4679.0
2025-02-07 14:55:00,78.51,78.52,78.47,78.47,4579.0,78.1035,78.1135,78.0637,78.0637,4579.0
2025-02-07 15:00:00,78.45,78.45,78.32,78.35,14346.0,78.0438,78.0438,77.9145,77.9443,14346.0
2025-02-07 15:05:00,78.36,78.4,78.35,78.38,10235.0,77.9543,77.9941,77.9443,77.9742,10235.0
2025-02-07 15:10:00,78.37,78.37,78.29,78.33,77114.0,77.9642,77.9642,77.8846,77.9244,77114.0
2025-02-07 15:15:00,78.32,78.35,78.28,78.34,53906.0,77.9145,77.9443,77.8747,77.9344,53906.0
2025-02-07 15:20:00,78.34,78.39,78.28,78.36,136138.0,77.9344,77.9841,77.8747,77.9543,136138.0
2025-02-07 15:25:00,78.35,78.37,78.31,78.33,8656.0,77.9443,77.9642,77.9045,77.9244,8656.0
2025-02-07 15:30:00,78.34,78.38,78.28,78.36,162866.0,77.9344,77.9742,77.8747,77.9543,162866.0
2025-02-07 15:35:00,78.34,78.42,78.27,78.31,136359.0,77.9344,78.014,77.8647,77.9045,136359.0
2025-02-07 15:40:00,78.33,78.4,78.29,78.38,59156.0,77.9244,77.9941,77.8846,77.9742,59156.0
2025-02-07 15:45:00,78.38,78.42,78.35,78.36,244604.0,77.9742,78.014,77.9443,77.9543,244604.0
2025-02-07 15:50:00,78.36,78.44,78.29,78.3,357990.0,77.9543,78.0339,77.8846,77.8946,357990.0
2025-02-07 15:55:00,78.3,78.32,78.27,78.27,626262.0,77.8946,77.9145,77.8647,77.8647,626262.0
2025-02-10 09:30:00,78.67,78.98,78.23,78.23,136040.0,78.2627,78.5711,77.825,77.825,136040.0
2025-02-10 09:35:00,78.2,78.22,78.1,78.14,31803.0,77.7951,77.815,77.6956,77.7354,31803.0
2025-02-10 09:40:00,78.12,78.3,78.11,78.28,38785.0,77.7155,77.8946,77.7056,77.8747,38785.0
2025-02-10 09:45:00,78.28,78.38,78.22,78.37,65337.0,77.8747,77.9742,77.815,77.9642,65337.0
2025-02-10 09:50:00,78.37,78.41,78.2,78.21,46915.0,77.9642,78.004,77.7951,77.8051,46915.0
2025-02-10 09:55:00,78.22,78.26,78.17,78.2,39029.0,77.815,77.8548,77.7653,77.7951,39029.0
2025-02-10 10:00:00,78.19,78.26,78.18,78.21,19129.0,77.7852,77.8548,77.7752,77.8051,19129.0
2025-02-10 10:05:00,78.23,78.38,78.22,78.38,229507.0,77.825,77.9742,77.815,77.9742,229507.0
2025-02-10 10:10:00,78.38,78.46,78.33,78.35,113918.0,77.9742,78.0538,77.9244,77.9443,113918.0
2025-02-10 10:15:00,78.35,78.51,78.35,78.5,78780.0,77.9443,78.1035,77.9443,78.0936,78780.0
2025-02-10 10:20:00,78.5,78.52,78.43,78.45,137605.0,78.0936,78.1135,78.0239,78.0438,137605.0
2025-02-10 10:25:00,78.45,78.51,78.44,78.48,22957.0,78.0438,78.1035,78.0339,78.0737,22957.0
2025-02-10 10:30:00,78.5,78.55,78.48,78.52,101027.0,78.0936,78.1433,78.0737,78.1135,101027.0
2025-02-10 10:35:00,78.52,78.52,78.4,78.4,134084.0,78.1135,78.1135,77.9941,77.9941,134084.0
2025-02-10 10:40:00,78.4,78.49,78.39,78.49,90253.0,77.9941,78.0836,77.9841,78.0836,90253.0
2025-02-10 10:45:00,78.5,78.6,78.5,78.59,41274.0,78.0936,78.193,78.0936,78.1831,41274.0
2025-02-10 10:50:00,78.59,78.72,78.59,78.69,152002.0,78.1831,78.3124,78.1831,78.2826,152002.0
2025-02-10 10:55:00,78.69,78.69,78.51,78.52,96947.0,78.2826,78.2826,78.1035,78.1135,96947.0
2025-02-10 11:00:00,78.52,78.59,78.52,78.54,53191.0,78.1135,78.1831,78.1135,78.1334,53191.0
2025-02-10 11:05:00,78.54,78.54,78.46,78.47,36368.0,78.1334,78.1334,78.0538,78.0637,36368.0
2025-02-10 11:10:00,78.47,78.52,78.43,78.47,47668.0,78.0637,78.1135,78.0239,78.0637,47668.0
2025-02-10 11:15:00,78.45,78.49,78.41,78.46,72313.0,78.0438,78.0836,78.004,78.0538,72313.0
2025-02-10 11:20:00,78.45,78.49,78.44,78.49,36684.0,78.0438,78.0836,78.0339,78.0836,36684.0
2025-02-10 11:25:00,78.48,78.55,78.48,78.55,5700.0,78.0737,78.1433,78.0737,78.1433,5700.0
2025-02-10 11:30:00,78.55,78.55,78.43,78.5,66538.0,78.1433,78.1433,78.0239,78.0936,66538.0
2025-02-10 11:35:00,78.51,78.55,78.51,78.54,3217.0,78.1035,78.1433,78.1035,78.1334,3217.0
2025-02-10 11:40:00,78.54,78.65,78.53,78.64,40846.0,78.1334,78.2428,78.1234,78.2328,40846.0
2025-02-10 11:45:00,78.63,78.76,78.63,78.76,34835.0,78.2229,78.3522,78.2229,78.3522,34835.0
2025-02-10 11:50:00,78.77,78.85,78.76,78.82,51078.0,78.3622,78.4417,78.3522,78.4119,51078.0
2025-02-10 11:55:00,78.81,78.85,78.78,78.8,134580.0,78.402,78.4417,78.3721,78.392,134580.0
2025-02-10 12:00:00,78.81,78.81,78.71,78.71,16395.0,78.402,78.402,78.3025,78.3025,16395.0
2025-02-10 12:05:00,78.71,78.76,78.69,78.74,28492.0,78.3025,78.3522,78.2826,78.3323,28492.0
2025-02-10 12:10:00,78.73,78.73,78.63,78.73,33283.0,78.3224,78.3224,78.2229,78.3224,33283.0
2025-02-10 12:15:00,78.73,78.79,78.71,78.77,29455.0,78.3224,78.3821,78.3025,78.3622,29455.0
2025-02-10 12:20:00,78.75,78.82,78.73,78.8,12378.0,78.3423,78.4119,78.3224,78.392,12378.0
2025-02-10 12:25:00,78.79,78.79,78.73,78.75,11189.0,78.3821,78.3821,78.3224,78.3423,11189.0
2025-02-10 12:30:00,78.75,78.82,78.74,78.76,132945.0,78.3423,78.4119,78.3323,78.3522,132945.0
2025-02-10 12:35:00,78.77,78.8,78.77,78.8,7691.0,78.3622,78.392,78.3622,78.392,7691.0
2025-02-10 12:40:00,78.78,78.79,78.74,78.78,14121.0,78.3721,78.3821,78.3323,78.3721,14121.0
2025-02-10 12:45:00,78.77,78.79,78.74,78.79,8413.0,78.3622,78.3821,78.3323,78.3821,8413.0
2025-02-10 12:50:00,78.8,78.83,78.78,78.81,8312.0,78.392,78.4218,78.3721,78.402,8312.0
2025-02-10 12:55:00,78.81,78.81,78.78,78.79,7958.0,78.402,78.402,78.3721,78.3821,7958.0
2025-02-10 13:00:00,78.79,78.86,78.78,78.84,5681.0,78.3821,78.4517,78.3721,78.4318,5681.0
2025-02-10 13:05:00,78.85,78.86,78.8,78.81,41024.0,78.4417,78.4517,78.392,78.402,41024.0
2025-02-10 13:10:00,78.81,78.87,78.8,78.87,50417.0,78.402,78.4616,78.392,78.4616,50417.0
2025-02-10 13:15:00,78.88,78.89,78.83,78.85,14889.0,78.4716,78.4815,78.4218,78.4417,14889.0
2025-02-10 13:20:00,78.84,78.9,78.84,78.86,5141.0,78.4318,78.4915,78.4318,78.4517,5141.0
2025-02-10 13:25:00,78.86,78.89,78.82,78.82,12175.0,78.4517,78.4815,78.4119,78.4119,12175.0
2025-02-10 13:30:00,78.81,78.85,78.79,78.82,9694.0,78.402,78.4417,78.3821,78.4119,9694.0
2025-02-10 13:35:00,78.83,78.84,78.79,78.8,8415.0,78.4218,78.4318,78.3821,78.392,8415.0
2025-02-10 13:40:00,78.81,78.83,78.8,78.81,6856.0,78.402,78.4218,78.392,78.402,6856.0
2025-02-10 13:45:00,78.82,78.89,78.82,78.88,20648.0,78.4119,78.4815,78.4119,78.4716,20648.0
2025-02-10 13:50:00,78.89,78.93,78.88,78.92,22338.0,78.4815,78.5213,78.4716,78.5114,22338.0
2025-02-10 13:55:00,78.92,78.93,78.85,78.85,13808.0,78.5114,78.5213,78.4417,78.4417,13808.0
2025-02-10 14:00:00,78.86,78.87,78.83,78.83,11125.0,78.4517,78.4616,78.4218,78.4218,11125.0
2025-02-10 14:05:00,78.84,78.9,78.83,78.89,24247.0,78.4318,78.4915,78.4218,78.4815,24247.0
2025-02-10 14:10:00,78.9,78.9,78.85,78.87,8812.0,78.4915,78.4915,78.4417,78.4616,8812.0
2025-02-10 14:15:00,78.88,78.92,78.87,78.89,43920.0,78.4716,78.5114,78.4616,78.4815,43920.0
2025-02-10 14:20:00,78.89,78.96,78.89,78.94,57128.0,78.4815,78.5512,78.4815,78.5313,57128.0
2025-02-10 14:25:00,78.94,78.95,78.92,78.94,6284.0,78.5313,78.5412,78.5114,78.5313,6284.0
2025-02-10 14:30:00,78.94,78.96,78.93,78.96,8639.0,78.5313,78.5512,78.5213,78.5512,8639.0
2025-02-10 14:35:00,78.97,78.97,78.94,78.95,7259.0,78.5611,78.5611,78.5313,78.5412,7259.0
2025-02-10 14:40:00,78.95,78.97,78.92,78.93,4811.0,78.5412,78.5611,78.5114,78.5213,4811.0
2025-02-10 14:45:00,78.94,78.98,78.92,78.95,8710.0,78.5313,78.5711,78.5114,78.5412,8710.0
2025-02-10 14:50:00,78.95,79.02,78.94,79.02,23487.0,78.5412,78.6109,78.5313,78.6109,23487.0
2025-02-10 14:55:00,79.02,79.05,78.99,78.99,84960.0,78.6109,78.6407,78.581,78.581,84960.0
2025-02-10 15:00:00,78.98,78.99,78.95,78.96,58463.0,78.5711,78.581,78.5412,78.5512,58463.0
2025-02-10 15:05:00,78.97,79.03,78.96,79.02,16374.0,78.5611,78.6208,78.5512,78.6109,16374.0
2025-02-10 15:10:00,79.02,79.06,79.01,79.06,14963.0,78.6109,78.6507,78.6009,78.6507,14963.0
2025-02-10 15:15:00,79.06,79.09,79.05,79.06,34499.0,78.6507,78.6805,78.6407,78.6507,34499.0
2025-02-10 15:20:00,79.06,79.07,79.01,79.02,27164.0,78.6507,78.6606,78.6009,78.6109,27164.0
2025-02-10 15:25:00,79.02,79.02,78.95,78.95,53175.0,78.6109,78.6109,78.5412,78.5412,53175.0
2025-02-10 15:30:00,78.94,78.96,78.93,78.95,42792.0,78.5313,78.5512,78.5213,78.5412,42792.0
2025-02-10 15:35:00,78.96,78.97,78.9,78.9,22034.0,78.5512,78.5611,78.4915,78.4915,22034.0
2025-02-10 15:40:00,78.9,78.99,78.89,78.98,14945.0,78.4915,78.581,78.4815,78.5711,14945.0
2025-02-10 15:45:00,78.98,79.0,78.92,78.95,93454.0,78.5711,78.591,78.5114,78.5412,93454.0
2025-02-10 15:50:00,78.96,79.04,78.89,78.93,139865.0,78.5512,78.6308,78.4815,78.5213,139865.0
2025-02-10 15:55:00,78.92,79.04,78.92,79.02,251402.0,78.5114,78.6308,78.5114,78.6109,251402.0
2025-02-11 09:30:00,78.62,78.62,78.45,78.48,32682.0,78.2129,78.2129,78.0438,78.0737,32682.0
2025-02-11 09:35:00,78.48,78.68,78.46,78.64,114184.0,78.0737,78.2726,78.0538,78.2328,114184.0
2025-02-11 09:40:00,78.6,78.64,78.52,78.61,10396.0,78.193,78.2328,78.1135,78.203,10396.0
2025-02-11 09:45:00,78.59,78.64,78.51,78.64,5680.0,78.1831,78.2328,78.1035,78.2328,5680.0
2025-02-11 09:50:00,78.64,78.65,78.58,78.65,16619.0,78.2328,78.2428,78.1731,78.2428,16619.0
2025-02-11 09:55:00,78.65,78.67,78.54,78.62,35872.0,78.2428,78.2627,78.1334,78.2129,35872.0
2025-02-11 10:00:00,78.59,78.65,78.49,78.49,15256.0,78.1831,78.2428,78.0836,78.0836,15256.0
2025-02-11 10:05:00,78.48,78.48,78.35,78.37,149767.0,78.0737,78.0737,77.9443,77.9642,149767.0
2025-02-11 10:10:00,78.39,78.4,78.33,78.4,53814.0,77.9841,77.9941,77.9244,77.9941,53814.0
2025-02-11 10:15:00,78.43,78.5,78.37,78.4,130517.0,78.0239,78.0936,77.9642,77.9941,130517.0
2025-02-11 10:20:00,78.4,78.49,78.36,78.47,155062.0,77.9941,78.0836,77.9543,78.0637,155062.0
2025-02-11 10:25:00,78.47,78.58,78.45,78.56,16680.0,78.0637,78.1731,78.0438,78.1532,16680.0
2025-02-11 10:30:00,78.58,78.59,78.47,78.48,39435.0,78.1731,78.1831,78.0637,78.0737,39435.0
2025-02-11 10:35:00,78.49,78.56,78.49,78.56,44914.0,78.0836,78.1532,78.0836,78.1532,44914.0
2025-02-11 10:40:00,78.55,78.59,78.53,78.55,41808.0,78.1433,78.1831,78.1234,78.1433,41808.0
2025-02-11 10:45:00,78.56,78.65,78.56,78.6,6902.0,78.1532,78.2428,78.1532,78.193,6902.0
2025-02-11 10:50:00,78.61,78.63,78.57,78.6,99293.0,78.203,78.2229,78.1632,78.193,99293.0
2025-02-11 10:55:00,78.59,78.59,78.49,78.52,27450.0,78.1831,78.1831,78.0836,78.1135,27450.0
2025-02-11 11:00:00,78.54,78.6,78.53,78.6,15759.0,78.1334,78.193,78.1234,78.193,15759.0
2025-02-11 11:05:00,78.59,78.69,78.58,78.69,35876.0,78.1831,78.2826,78.1731,78.2826,35876.0
2025-02-11 11:10:00,78.68,78.7,78.62,78.7,6020.0,78.2726,78.2925,78.2129,78.2925,6020.0
2025-02-11 11:15:00,78.71,78.72,78.68,78.68,7222.0,78.3025,78.3124,78.2726,78.2726,7222.0
2025-02-11 11:20:00,78.7,78.71,78.65,78.7,5547.0,78.2925,78.3025,78.2428,78.2925,5547.0
2025-02-11 11:25:00,78.71,78.76,78.7,78.72,52282.0,78.3025,78.3522,78.2925,78.3124,52282.0
2025-02-11 11:30:00,78.73,78.73,78.69,78.71,11535.0,78.3224,78.3224,78.2826,78.3025,11535.0
2025-02-11 11:35:00,78.7,78.7,78.65,78.66,12318.0,78.2925,78.2925,78.2428,78.2527,12318.0
2025-02-11 11:40:00,78.67,78.69,78.65,78.65,6150.0,78.2627,78.2826,78.2428,78.2428,6150.0
2025-02-11 11:45:00,78.65,78.65,78.61,78.62,25773.0,78.2428,78.2428,78.203,78.2129,25773.0
2025-02-11 11:50:00,78.63,78.63,78.47,78.48,27484.0,78.2229,78.2229,78.0637,78.0737,27484.0
2025-02-11 11:55:00,78.48,78.51,78.4,78.42,33026.0,78.0737,78.1035,77.9941,78.014,33026.0
2025-02-11 12:00:00,78.41,78.46,78.39,78.44,23068.0,78.004,78.0538,77.9841,78.0339,23068.0
2025-02-11 12:05:00,78.44,78.44,78.33,78.33,31523.0,78.0339,78.0339,77.9244,77.9244,31523.0
2025-02-11 12:10:00,78.34,78.36,78.31,78.34,2230.0,77.9344,77.9543,77.9045,77.9344,2230.0
2025-02-11 12:15:00,78.33,78.39,78.32,78.39,31474.0,77.9244,77.9841,77.9145,77.9841,31474.0
2025-02-11 12:20:00,78.4,78.47,78.4,78.46,7847.0,77.9941,78.0637,77.9941,78.0538,7847.0
2025-02-11 12:25:00,78.45,78.46,78.43,78.46,6384.0,78.0438,78.0538,78.0239,78.0538,6384.0
2025-02-11 12:30:00,78.46,78.48,78.42,78.42,2300.0,78.0538,78.0737,78.014,78.014,2300.0
2025-02-11 12:35:00,78.39,78.4,78.35,78.38,54255.0,77.9841,77.9941,77.9443,77.9742,54255.0
2025-02-11 12:40:00,78.37,78.37,78.31,78.34,6268.0,77.9642,77.9642,77.9045,77.9344,6268.0
2025-02-11 12:45:00,78.34,78.34,78.26,78.28,5709.0,77.9344,77.9344,77.8548,77.8747,5709.0
2025-02-11 12:50:00,78.28,78.35,78.26,78.34,7312.0,77.8747,77.9443,77.8548,77.9344,7312.0
2025-02-11 12:55:00,78.34,78.35,78.32,78.32,4300.0,77.9344,77.9443,77.9145,77.9145,4300.0
2025-02-11 13:00:00,78.33,78.41,78.33,78.41,26393.0,77.9244,78.004,77.9244,78.004,26393.0
2025-02-11 13:05:00,78.43,78.47,78.43,78.47,4381.0,78.0239,78.0637,78.0239,78.0637,4381.0
2025-02-11 13:10:00,78.48,78.5,78.45,78.45,9092.0,78.0737,78.0936,78.0438,78.0438,9092.0
2025-02-11 13:15:00,78.45,78.48,78.45,78.45,13890.0,78.0438,78.0737,78.0438,78.0438,13890.0
2025-02-11 13:20:00,78.45,78.47,78.42,78.42,5313.0,78.0438,78.0637,78.014,78.014,5313.0
2025-02-11 13:25:00,78.42,78.42,78.36,78.37,6201.0,78.014,78.014,77.9543,77.9642,6201.0
2025-02-11 13:30:00,78.37,78.46,78.36,78.44,5414.0,77.9642,78.0538,77.9543,78.0339,5414.0
2025-02-11 13:35:00,78.44,78.53,78.43,78.5,4337.0,78.0339,78.1234,78.0239,78.0936,4337.0
2025-02-11 13:40:00,78.5,78.54,78.45,78.46,8901.0,78.0936,78.1334,78.0438,78.0538,8901.0
2025-02-11 13:45:00,78.46,78.48,78.42,78.45,3801.0,78.0538,78.0737,78.014,78.0438,3801.0
2025-02-11 13:50:00,78.42,78.43,78.4,78.41,11974.0,78.014,78.0239,77.9941,78.004,11974.0
2025-02-11 13:55:00,78.4,78.4,78.36,78.39,5942.0,77.9941,77.9941,77.9543,77.9841,5942.0
2025-02-11 14:00:00,78.36,78.43,78.36,78.42,13853.0,77.9543,78.0239,77.9543,78.014,13853.0
2025-02-11 14:05:00,78.42,78.43,78.38,78.39,20374.0,78.014,78.0239,77.9742,77.9841,20374.0
2025-02-11 14:10:00,78.39,78.4,78.35,78.36,82705.0,77.9841,77.9941,77.9443,77.9543,82705.0
2025-02-11 14:15:00,78.36,78.4,78.35,78.38,37208.0,77.9543,77.9941,77.9443,77.9742,37208.0
2025-02-11 14:20:00,78.38,78.45,78.38,78.42,9775.0,77.9742,78.0438,77.9742,78.014,9775.0
2025-02-11 14:25:00,78.41,78.46,78.41,78.45,8118.0,78.004,78.0538,78.004,78.0438,8118.0
2025-02-11 14:30:00,78.45,78.54,78.45,78.54,58280.0,78.0438,78.1334,78.0438,78.1334,58280.0
2025-02-11 14:35:00,78.53,78.59,78.51,78.59,8096.0,78.1234,78.1831,78.1035,78.1831,8096.0
2025-02-11 14:40:00,78.6,78.69,78.6,78.69,19306.0,78.193,78.2826,78.193,78.2826,19306.0
2025-02-11 14:45:00,78.7,78.71,78.66,78.68,9310.0,78.2925,78.3025,78.2527,78.2726,9310.0
2025-02-11 14:50:00,78.68,78.72,78.67,78.67,10781.0,78.2726,78.3124,78.2627,78.2627,10781.0
2025-02-11 14:55:00,78.67,78.72,78.66,78.67,18918.0,78.2627,78.3124,78.2527,78.2627,18918.0
2025-02-11 15:00:00,78.67,78.72,78.66,78.68,25664.0,78.2627,78.3124,78.2527,78.2726,25664.0
2025-02-11 15:05:00,78.68,78.69,78.61,78.66,57078.0,78.2726,78.2826,78.203,78.2527,57078.0
2025-02-11 15:10:00,78.67,78.7,78.66,78.69,17126.0,78.2627,78.2925,78.2527,78.2826,17126.0
2025-02-11 15:15:00,78.68,78.7,78.67,78.69,27743.0,78.2726,78.2925,78.2627,78.2826,27743.0
2025-02-11 15:20:00,78.69,78.73,78.66,78.7,46233.0,78.2826,78.3224,78.2527,78.2925,46233.0
2025-02-11 15:25:00,78.68,78.72,78.66,78.7,32418.0,78.2726,78.3124,78.2527,78.2925,32418.0
2025-02-11 15:30:00,78.7,78.82,78.69,78.79,186628.0,78.2925,78.4119,78.2826,78.3821,186628.0
2025-02-11 15:35:00,78.79,78.79,78.65,78.66,327743.0,78.3821,78.3821,78.2428,78.2527,327743.0
2025-02-11 15:40:00,78.65,78.68,78.61,78.67,105234.0,78.2428,78.2726,78.203,78.2627,105234.0
2025-02-11 15:45:00,78.67,78.72,78.63,78.72,110182.0,78.2627,78.3124,78.2229,78.3124,110182.0
2025-02-11 15:50:00,78.73,78.82,78.69,78.72,268555.0,78.3224,78.4119,78.2826,78.3124,268555.0
2025-02-11 15:55:00,78.72,78.9,78.72,78.88,456371.0,78.3124,78.4915,78.3124,78.4716,456371.0
2025-02-12 09:30:00,78.0,78.14,77.97,78.06,87208.0,77.5961,77.7354,77.5663,77.6558,87208.0
2025-02-12 09:35:00,78.08,78.2,78.08,78.2,54788.0,77.6757,77.7951,77.6757,77.7951,54788.0
2025-02-12 09:40:00,78.18,78.23,78.06,78.12,68086.0,77.7752,77.825,77.6558,77.7155,68086.0
2025-02-12 09:45:00,78.1,78.3,78.1,78.24,187898.0,77.6956,77.8946,77.6956,77.8349,187898.0
2025-02-12 09:50:00,78.2,78.28,78.07,78.27,206368.0,77.7951,77.8747,77.6658,77.8647,206368.0
2025-02-12 09:55:00,78.28,78.29,78.2,78.28,85929.0,77.8747,77.8846,77.7951,77.8747,85929.0
2025-02-12 10:00:00,78.27,78.27,77.85,77.88,217263.0,77.8647,77.8647,77.4469,77.4768,217263.0
2025-02-12 10:05:00,77.87,78.05,77.87,77.99,60149.0,77.4668,77.6459,77.4668,77.5862,60149.0
2025-02-12 10:10:00,77.98,77.99,77.82,77.96,72979.0,77.5763,77.5862,77.4171,77.5564,72979.0
2025-02-12 10:15:00,77.95,78.04,77.91,78.01,89870.0,77.5464,77.6359,77.5066,77.6061,89870.0
2025-02-12 10:20:00,78.01,78.11,77.96,78.02,68404.0,77.6061,77.7056,77.5564,77.616,68404.0
2025-02-12 10:25:00,78.02,78.07,77.97,77.98,42668.0,77.616,77.6658,77.5663,77.5763,42668.0
2025-02-12 10:30:00,77.98,78.07,77.95,78.06,20422.0,77.5763,77.6658,77.5464,77.6558,20422.0
2025-02-12 10:35:00,78.05,78.21,78.04,78.16,199761.0,77.6459,77.8051,77.6359,77.7553,199761.0
2025-02-12 10:40:00,78.16,78.22,78.12,78.17,63790.0,77.7553,77.815,77.7155,77.7653,63790.0
2025-02-12 10:45:00,78.17,78.17,78.08,78.09,13032.0,77.7653,77.7653,77.6757,77.6857,13032.0
2025-02-12 10:50:00,78.1,78.16,78.1,78.13,18889.0,77.6956,77.7553,77.6956,77.7255,18889.0
2025-02-12 10:55:00,78.12,78.16,78.07,78.16,25670.0,77.7155,77.7553,77.6658,77.7553,25670.0
2025-02-12 11:00:00,78.14,78.14,78.02,78.03,11937.0,77.7354,77.7354,77.616,77.626,11937.0
2025-02-12 11:05:00,78.03,78.05,77.96,77.97,117072.0,77.626,77.6459,77.5564,77.5663,117072.0
2025-02-12 11:10:00,77.97,78.02,77.83,77.84,23784.0,77.5663,77.616,77.427,77.437,23784.0
2025-02-12 11:15:00,77.85,77.92,77.82,77.91,159021.0,77.4469,77.5166,77.4171,77.5066,159021.0
2025-02-12 11:20:00,77.9,77.93,77.83,77.88,18517.0,77.4967,77.5265,77.427,77.4768,18517.0
2025-02-12 11:25:00,77.87,77.91,77.85,77.91,91179.0,77.4668,77.5066,77.4469,77.5066,91179.0
2025-02-12 11:30:00,77.91,77.97,77.91,77.96,86280.0,77.5066,77.5663,77.5066,77.5564,86280.0
2025-02-12 11:35:00,77.95,78.02,77.9,77.99,77331.0,77.5464,77.616,77.4967,77.5862,77331.0
2025-02-12 11:40:00,78.0,78.14,78.0,78.13,59921.0,77.5961,77.7354,77.5961,77.7255,59921.0
2025-02-12 11:45:00,78.12,78.13,78.09,78.11,32992.0,77.7155,77.7255,77.6857,77.7056,32992.0
2025-02-12 11:50:00,78.12,78.21,78.11,78.21,126795.0,77.7155,77.8051,77.7056,77.8051,126795.0
2025-02-12 11:55:00,78.2,78.26,78.19,78.26,16993.0,77.7951,77.8548,77.7852,77.8548,16993.0
2025-02-12 12:00:00,78.26,78.28,78.18,78.23,195271.0,77.8548,77.8747,77.7752,77.825,195271.0
2025-02-12 12:05:00,78.22,78.25,78.19,78.21,22262.0,77.815,77.8449,77.7852,77.8051,22262.0
2025-02-12 12:10:00,78.22,78.38,78.21,78.35,147832.0,77.815,77.9742,77.8051,77.9443,147832.0
2025-02-12 12:15:00,78.36,78.42,78.35,78.39,16198.0,77.9543,78.014,77.9443,77.9841,16198.0
2025-02-12 12:20:00,78.4,78.47,78.39,78.39,41558.0,77.9941,78.0637,77.9841,77.9841,41558.0
2025-02-12 12:25:00,78.39,78.45,78.38,78.45,7325.0,77.9841,78.0438,77.9742,78.0438,7325.0
2025-02-12 12:30:00,78.43,78.51,78.43,78.46,21762.0,78.0239,78.1035,78.0239,78.0538,21762.0
2025-02-12 12:35:00,78.47,78.51,78.47,78.48,9792.0,78.0637,78.1035,78.0637,78.0737,9792.0
2025-02-12 12:40:00,78.49,78.51,78.47,78.51,15211.0,78.0836,78.1035,78.0637,78.1035,15211.0
2025-02-12 12:45:00,78.52,78.64,78.52,78.6,32969.0,78.1135,78.2328,78.1135,78.193,32969.0
2025-02-12 12:50:00,78.59,78.61,78.52,78.55,69715.0,78.1831,78.203,78.1135,78.1433,69715.0
2025-02-12 12:55:00,78.55,78.6,78.53,78.54,45472.0,78.1433,78.193,78.1234,78.1334,45472.0
2025-02-12 13:00:00,78.55,78.6,78.52,78.53,13763.0,78.1433,78.193,78.1135,78.1234,13763.0
2025-02-12 13:05:00,78.53,78.55,78.45,78.45,34770.0,78.1234,78.1433,78.0438,78.0438,34770.0
2025-02-12 13:10:00,78.45,78.46,78.42,78.46,14894.0,78.0438,78.0538,78.014,78.0538,14894.0
2025-02-12 13:15:00,78.46,78.46,78.36,78.39,80459.0,78.0538,78.0538,77.9543,77.9841,80459.0
2025-02-12 13:20:00,78.38,78.42,78.33,78.34,87985.0,77.9742,78.014,77.9244,77.9344,87985.0
2025-02-12 13:25:00,78.34,78.37,78.26,78.28,129198.0,77.9344,77.9642,77.8548,77.8747,129198.0
2025-02-12 13:30:00,78.27,78.37,78.26,78.36,61907.0,77.8647,77.9642,77.8548,77.9543,61907.0
2025-02-12 13:35:00,78.35,78.36,78.3,78.33,68594.0,77.9443,77.9543,77.8946,77.9244,68594.0
2025-02-12 13:40:00,78.33,78.33,78.21,78.22,75555.0,77.9244,77.9244,77.8051,77.815,75555.0
2025-02-12 13:45:00,78.21,78.26,78.2,78.23,40174.0,77.8051,77.8548,77.7951,77.825,40174.0
2025-02-12 13:50:00,78.23,78.3,78.22,78.27,61084.0,77.825,77.8946,77.815,77.8647,61084.0
2025-02-12 13:55:00,78.27,78.32,78.26,78.3,49598.0,77.8647,77.9145,77.8548,77.8946,49598.0
2025-02-12 14:00:00,78.29,78.32,78.27,78.28,21602.0,77.8846,77.9145,77.8647,77.8747,21602.0
2025-02-12 14:05:00,78.27,78.35,78.26,78.34,49809.0,77.8647,77.9443,77.8548,77.9344,49809.0
2025-02-12 14:10:00,78.33,78.33,78.24,78.29,80703.0,77.9244,77.9244,77.8349,77.8846,80703.0
2025-02-12 14:15:00,78.27,78.32,78.26,78.3,14219.0,77.8647,77.9145,77.8548,77.8946,14219.0
2025-02-12 14:20:00,78.29,78.36,78.28,78.34,52026.0,77.8846,77.9543,77.8747,77.9344,52026.0
2025-02-12 14:25:00,78.34,78.34,78.25,78.26,105691.0,77.9344,77.9344,77.8449,77.8548,105691.0
2025-02-12 14:30:00,78.26,78.32,78.26,78.31,14526.0,77.8548,77.9145,77.8548,77.9045,14526.0
2025-02-12 14:35:00,78.32,78.41,78.32,78.4,14681.0,77.9145,78.004,77.9145,77.9941,14681.0
2025-02-12 14:40:00,78.41,78.44,78.39,78.44,8992.0,78.004,78.0339,77.9841,78.0339,8992.0
2025-02-12 14:45:00,78.43,78.46,78.42,78.45,36017.0,78.0239,78.0538,78.014,78.0438,36017.0
2025-02-12 14:50:00,78.45,78.48,78.43,78.48,21647.0,78.0438,78.0737,78.0239,78.0737,21647.0
2025-02-12 14:55:00,78.47,78.51,78.39,78.41,79068.0,78.0637,78.1035,77.9841,78.004,79068.0
2025-02-12 15:00:00,78.42,78.48,78.41,78.43,57852.0,78.014,78.0737,78.004,78.0239,57852.0
2025-02-12 15:05:00,78.44,78.5,78.43,78.5,23947.0,78.0339,78.0936,78.0239,78.0936,23947.0
2025-02-12 15:10:00,78.5,78.54,78.49,78.53,64495.0,78.0936,78.1334,78.0836,78.1234,64495.0
2025-02-12 15:15:00,78.53,78.53,78.47,78.49,92411.0,78.1234,78.1234,78.0637,78.0836,92411.0
2025-02-12 15:20:00,78.48,78.49,78.44,78.48,72805.0,78.0737,78.0836,78.0339,78.0737,72805.0
2025-02-12 15:25:00,78.47,78.48,78.42,78.42,39158.0,78.0637,78.0737,78.014,78.014,39158.0
2025-02-12 15:30:00,78.41,78.48,78.4,78.45,23508.0,78.004,78.0737,77.9941,78.0438,23508.0
2025-02-12 15:35:00,78.45,78.5,78.43,78.5,28498.0,78.0438,78.0936,78.0239,78.0936,28498.0
2025-02-12 15:40:00,78.51,78.54,78.46,78.47,111570.0,78.1035,78.1334,78.0538,78.0637,111570.0
2025-02-12 15:45:00,78.47,78.6,78.47,78.6,51090.0,78.0637,78.193,78.0637,78.193,51090.0
2025-02-12 15:50:00,78.62,78.7,78.53,78.56,206898.0,78.2129,78.2925,78.1234,78.1532,206898.0
2025-02-12 15:55:00,78.57,78.64,78.56,78.57,287675.0,78.1632,78.2328,78.1532,78.1632,287675.0
2025-02-13 09:30:00,79.28,79.33,79.07,79.17,224496.0,78.8695,78.9193,78.6606,78.7601,224496.0
2025-02-13 09:35:00,79.18,79.3,79.07,79.16,183111.0,78.77,78.8894,78.6606,78.7501,183111.0
2025-02-13 09:40:00,79.12,79.24,79.12,79.22,96641.0,78.7103,78.8297,78.7103,78.8098,96641.0
2025-02-13 09:45:00,79.22,79.23,79.08,79.17,56544.0,78.8098,78.8198,78.6706,78.7601,56544.0
2025-02-13 09:50:00,79.11,79.16,79.06,79.11,84301.0,78.7004,78.7501,78.6507,78.7004,84301.0
2025-02-13 09:55:00,79.12,79.12,78.99,79.01,139777.0,78.7103,78.7103,78.581,78.6009,139777.0
2025-02-13 10:00:00,79.02,79.16,79.01,79.1,80348.0,78.6109,78.7501,78.6009,78.6905,80348.0
2025-02-13 10:05:00,79.11,79.12,78.9,78.94,46512.0,78.7004,78.7103,78.4915,78.5313,46512.0
2025-02-13 10:10:00,78.94,79.15,78.93,79.09,101664.0,78.5313,78.7402,78.5213,78.6805,101664.0
2025-02-13 10:15:00,79.09,79.33,79.09,79.33,67529.0,78.6805,78.9193,78.6805,78.9193,67529.0
2025-02-13 10:20:00,79.32,79.37,79.27,79.31,201712.0,78.9093,78.9591,78.8596,78.8994,201712.0
2025-02-13 10:25:00,79.31,79.32,79.08,79.23,224406.0,78.8994,78.9093,78.6706,78.8198,224406.0
2025-02-13 10:30:00,79.23,79.25,79.16,79.21,41792.0,78.8198,78.8397,78.7501,78.7999,41792.0
2025-02-13 10:35:00,79.21,79.29,79.19,79.28,51921.0,78.7999,78.8795,78.78,78.8695,51921.0
2025-02-13 10:40:00,79.28,79.34,79.26,79.27,20464.0,78.8695,78.9292,78.8496,78.8596,20464.0
2025-02-13 10:45:00,79.26,79.29,79.12,79.16,121819.0,78.8496,78.8795,78.7103,78.7501,121819.0
2025-02-13 10:50:00,79.15,79.16,79.04,79.05,72308.0,78.7402,78.7501,78.6308,78.6407,72308.0
2025-02-13 10:55:00,79.06,79.14,79.01,79.13,149622.0,78.6507,78.7302,78.6009,78.7203,149622.0
2025-02-13 11:00:00,79.14,79.15,79.09,79.14,19044.0,78.7302,78.7402,78.6805,78.7302,19044.0
2025-02-13 11:05:00,79.13,79.21,79.09,79.2,16485.0,78.7203,78.7999,78.6805,78.7899,16485.0
2025-02-13 11:10:00,79.19,79.21,79.17,79.2,13066.0,78.78,78.7999,78.7601,78.7899,13066.0
2025-02-13 11:15:00,79.21,79.21,79.16,79.21,27391.0,78.7999,78.7999,78.7501,78.7999,27391.0
2025-02-13 11:20:00,79.2,79.24,79.17,79.18,65548.0,78.7899,78.8297,78.7601,78.77,65548.0
2025-02-13 11:25:00,79.17,79.18,79.03,79.05,109673.0,78.7601,78.77,78.6208,78.6407,109673.0
2025-02-13 11:30:00,79.05,79.16,79.04,79.16,16209.0,78.6407,78.7501,78.6308,78.7501,16209.0
2025-02-13 11:35:00,79.15,79.24,79.15,79.18,69226.0,78.7402,78.8297,78.7402,78.77,69226.0
2025-02-13 11:40:00,79.19,79.22,79.16,79.22,8457.0,78.78,78.8098,78.7501,78.8098,8457.0
2025-02-13 11:45:00,79.23,79.26,79.2,79.24,8986.0,78.8198,78.8496,78.7899,78.8297,8986.0
2025-02-13 11:50:00,79.25,79.25,79.15,79.17,34379.0,78.8397,78.8397,78.7402,78.7601,34379.0
2025-02-13 11:55:00,79.16,79.24,79.09,79.23,39747.0,78.7501,78.8297,78.6805,78.8198,39747.0
2025-02-13 12:00:00,79.22,79.23,79.15,79.22,34563.0,78.8098,78.8198,78.7402,78.8098,34563.0
2025-02-13 12:05:00,79.24,79.37,79.24,79.35,76839.0,78.8297,78.9591,78.8297,78.9392,76839.0
2025-02-13 12:10:00,79.34,79.37,79.33,79.37,20418.0,78.9292,78.9591,78.9193,78.9591,20418.0
2025-02-13 12:15:00,79.37,79.39,79.36,79.38,4988.0,78.9591,78.979,78.9491,78.969,4988.0
2025-02-13 12:20:00,79.4,79.47,79.39,79.45,32435.0,78.9889,79.0585,78.979,79.0386,32435.0
2025-02-13 12:25:00,79.44,79.44,79.4,79.41,11179.0,79.0287,79.0287,78.9889,78.9988,11179.0
2025-02-13 12:30:00,79.4,79.4,79.34,79.35,34081.0,78.9889,78.9889,78.9292,78.9392,34081.0
2025-02-13 12:35:00,79.34,79.34,79.26,79.28,70356.0,78.9292,78.9292,78.8496,78.8695,70356.0
2025-02-13 12:40:00,79.28,79.28,79.23,79.25,8997.0,78.8695,78.8695,78.8198,78.8397,8997.0
2025-02-13 12:45:00,79.25,79.3,79.24,79.27,149539.0,78.8397,78.8894,78.8297,78.8596,149539.0
2025-02-13 12:50:00,79.27,79.27,79.19,79.23,16501.0,78.8596,78.8596,78.78,78.8198,16501.0
2025-02-13 12:55:00,79.22,79.22,79.11,79.17,94155.0,78.8098,78.8098,78.7004,78.7601,94155.0
2025-02-13 13:00:00,79.15,79.17,79.11,79.13,8261.0,78.7402,78.7601,78.7004,78.7203,8261.0
2025-02-13 13:05:00,79.13,79.16,79.1,79.12,6235.0,78.7203,78.7501,78.6905,78.7103,6235.0
2025-02-13 13:10:00,79.12,79.2,79.11,79.2,37969.0,78.7103,78.7899,78.7004,78.7899,37969.0
2025-02-13 13:15:00,79.19,79.23,79.09,79.13,116655.0,78.78,78.8198,78.6805,78.7203,116655.0
2025-02-13 13:20:00,79.12,79.21,79.1,79.2,19411.0,78.7103,78.7999,78.6905,78.7899,19411.0
2025-02-13 13:25:00,79.21,79.26,79.2,79.23,17423.0,78.7999,78.8496,78.7899,78.8198,17423.0
2025-02-13 13:30:00,79.24,79.27,79.22,79.24,5436.0,78.8297,78.8596,78.8098,78.8297,5436.0
2025-02-13 13:35:00,79.24,79.34,79.23,79.34,14924.0,78.8297,78.9292,78.8198,78.9292,14924.0
2025-02-13 13:40:00,79.34,79.35,79.11,79.22,142413.0,78.9292,78.9392,78.7004,78.8098,142413.0
2025-02-13 13:45:00,79.2,79.35,79.18,79.33,10362.0,78.7899,78.9392,78.77,78.9193,10362.0
2025-02-13 13:50:00,79.31,79.35,79.22,79.35,60995.0,78.8994,78.9392,78.8098,78.9392,60995.0
2025-02-13 13:55:00,79.34,79.41,79.28,79.39,51645.0,78.9292,78.9988,78.8695,78.979,51645.0
2025-02-13 14:00:00,79.39,79.43,79.35,79.43,63757.0,78.979,79.0187,78.9392,79.0187,63757.0
2025-02-13 14:05:00,79.43,79.52,79.42,79.48,106514.0,79.0187,79.1083,79.0088,79.0685,106514.0
2025-02-13 14:10:00,79.49,79.52,79.44,79.52,39531.0,79.0784,79.1083,79.0287,79.1083,39531.0
2025-02-13 14:15:00,79.51,79.67,79.51,79.65,69689.0,79.0983,79.2575,79.0983,79.2376,69689.0
2025-02-13 14:20:00,79.64,79.7,79.61,79.65,167851.0,79.2277,79.2873,79.1978,79.2376,167851.0
2025-02-13 14:25:00,79.66,79.7,79.64,79.68,20883.0,79.2476,79.2873,79.2277,79.2674,20883.0
2025-02-13 14:30:00,79.68,79.76,79.66,79.73,23753.0,79.2674,79.347,79.2476,79.3172,23753.0
2025-02-13 14:35:00,79.73,79.77,79.7,79.75,7497.0,79.3172,79.357,79.2873,79.3371,7497.0
2025-02-13 14:40:00,79.72,79.73,79.59,79.62,223018.0,79.3072,79.3172,79.1779,79.2078,223018.0
2025-02-13 14:45:00,79.63,79.65,79.59,79.65,55284.0,79.2177,79.2376,79.1779,79.2376,55284.0
2025-02-13 14:50:00,79.66,79.72,79.65,79.69,19686.0,79.2476,79.3072,79.2376,79.2774,19686.0
2025-02-13 14:55:00,79.67,79.69,79.58,79.61,39819.0,79.2575,79.2774,79.168,79.1978,39819.0
2025-02-13 15:00:00,79.6,79.65,79.59,79.59,12921.0,79.1879,79.2376,79.1779,79.1779,12921.0
2025-02-13 15:05:00,79.59,79.67,79.58,79.66,83049.0,79.1779,79.2575,79.168,79.2476,83049.0
2025-02-13 15:10:00,79.66,79.69,79.63,79.66,73783.0,79.2476,79.2774,79.2177,79.2476,73783.0
2025-02-13 15:15:00,79.66,79.69,79.65,79.69,15463.0,79.2476,79.2774,79.2376,79.2774,15463.0
2025-02-13 15:20:00,79.69,79.69,79.63,79.67,53286.0,79.2774,79.2774,79.2177,79.2575,53286.0
2025-02-13 15:25:00,79.67,79.68,79.63,79.67,19117.0,79.2575,79.2674,79.2177,79.2575,19117.0
2025-02-13 15:30:00,79.67,79.68,79.62,79.62,45847.0,79.2575,79.2674,79.2078,79.2078,45847.0
2025-02-13 15:35:00,79.62,79.62,79.54,79.55,136314.0,79.2078,79.2078,79.1282,79.1381,136314.0
2025-02-13 15:40:00,79.55,79.59,79.48,79.53,211690.0,79.1381,79.1779,79.0685,79.1182,211690.0
2025-02-13 15:45:00,79.53,79.59,79.47,79.57,118567.0,79.1182,79.1779,79.0585,79.158,118567.0
2025-02-13 15:50:00,79.58,79.64,79.46,79.52,222705.0,79.168,79.2277,79.0486,79.1083,222705.0
2025-02-13 15:55:00,79.52,79.59,79.49,79.52,317691.0,79.1083,79.1779,79.0784,79.1083,317691.0
2025-02-14 09:30:00,79.97,80.12,79.77,79.77,85398.0,79.5559,79.7052,79.357,79.357,85398.0
2025-02-14 09:35:00,79.75,79.88,79.69,79.88,89870.0,79.3371,79.4664,79.2774,79.4664,89870.0
2025-02-14 09:40:00,79.91,80.0,79.81,79.86,74325.0,79.4963,79.5858,79.3968,79.4465,74325.0
2025-02-14 09:45:00,79.9,79.92,79.75,79.78,44644.0,79.4863,79.5062,79.3371,79.3669,44644.0
2025-02-14 09:50:00,79.79,79.79,79.57,79.58,43865.0,79.3769,79.3769,79.158,79.168,43865.0
2025-02-14 09:55:00,79.56,79.73,79.53,79.73,102654.0,79.1481,79.3172,79.1182,79.3172,102654.0
2025-02-14 10:00:00,79.73,79.76,79.62,79.68,60577.0,79.3172,79.347,79.2078,79.2674,60577.0
2025-02-14 10:05:00,79.68,79.81,79.65,79.72,54659.0,79.2674,79.3968,79.2376,79.3072,54659.0
2025-02-14 10:10:00,79.72,79.76,79.61,79.62,64606.0,79.3072,79.347,79.1978,79.2078,64606.0
2025-02-14 10:15:00,79.63,79.64,79.49,79.52,45652.0,79.2177,79.2277,79.0784,79.1083,45652.0
2025-02-14 10:20:00,79.53,79.55,79.46,79.49,51015.0,79.1182,79.1381,79.0486,79.0784,51015.0
2025-02-14 10:25:00,79.48,79.5,79.41,79.44,13452.0,79.0685,79.0884,78.9988,79.0287,13452.0
2025-02-14 10:30:00,79.44,79.46,79.36,79.39,48739.0,79.0287,79.0486,78.9491,78.979,48739.0
2025-02-14 10:35:00,79.4,79.45,79.4,79.43,18601.0,78.9889,79.0386,78.9889,79.0187,18601.0
2025-02-14 10:40:00,79.41,79.44,79.38,79.43,17316.0,78.9988,79.0287,78.969,79.0187,17316.0
2025-02-14 10:45:00,79.43,79.48,79.43,79.45,42467.0,79.0187,79.0685,79.0187,79.0386,42467.0
2025-02-14 10:50:00,79.45,79.51,79.42,79.44,67894.0,79.0386,79.0983,79.0088,79.0287,67894.0
2025-02-14 10:55:00,79.44,79.44,79.37,79.39,9782.0,79.0287,79.0287,78.9591,78.979,9782.0
2025-02-14 11:00:00,79.4,79.47,79.4,79.47,14804.0,78.9889,79.0585,78.9889,79.0585,14804.0
2025-02-14 11:05:00,79.46,79.46,79.39,79.41,5932.0,79.0486,79.0486,78.979,78.9988,5932.0
2025-02-14 11:10:00,79.42,79.43,79.34,79.35,15133.0,79.0088,79.0187,78.9292,78.9392,15133.0
2025-02-14 11:15:00,79.34,79.34,79.23,79.25,9100.0,78.9292,78.9292,78.8198,78.8397,9100.0
2025-02-14 11:20:00,79.24,79.25,79.18,79.23,43863.0,78.8297,78.8397,78.77,78.8198,43863.0
2025-02-14 11:25:00,79.23,79.27,79.23,79.27,6981.0,78.8198,78.8596,78.8198,78.8596,6981.0
2025-02-14 11:30:00,79.23,79.26,79.22,79.26,5408.0,78.8198,78.8496,78.8098,78.8496,5408.0
2025-02-14 11:35:00,79.26,79.28,79.24,79.26,9402.0,78.8496,78.8695,78.8297,78.8496,9402.0
2025-02-14 11:40:00,79.28,79.3,79.25,79.27,4367.0,78.8695,78.8894,78.8397,78.8596,4367.0
2025-02-14 11:45:00,79.26,79.29,79.24,79.29,37031.0,78.8496,78.8795,78.8297,78.8795,37031.0
2025-02-14 11:50:00,79.28,79.33,79.28,79.31,35605.0,78.8695,78.9193,78.8695,78.8994,35605.0
2025-02-14 11:55:00,79.31,79.38,79.26,79.38,26214.0,78.8994,78.969,78.8496,78.969,26214.0
2025-02-14 12:00:00,79.37,79.37,79.31,79.31,7499.0,78.9591,78.9591,78.8994,78.8994,7499.0
2025-02-14 12:05:00,79.31,79.32,79.2,79.22,16080.0,78.8994,78.9093,78.7899,78.8098,16080.0
2025-02-14 12:10:00,79.22,79.23,79.17,79.2,11094.0,78.8098,78.8198,78.7601,78.7899,11094.0
2025-02-14 12:15:00,79.2,79.22,79.16,79.18,12521.0,78.7899,78.8098,78.7501,78.77,12521.0
2025-02-14 12:20:00,79.18,79.25,79.18,79.24,9780.0,78.77,78.8397,78.77,78.8297,9780.0
2025-02-14 12:25:00,79.24,79.26,79.21,79.25,12456.0,78.8297,78.8496,78.7999,78.8397,12456.0
2025-02-14 12:30:00,79.25,79.25,79.21,79.23,7835.0,78.8397,78.8397,78.7999,78.8198,7835.0
2025-02-14 12:35:00,79.23,79.25,79.14,79.19,214371.0,78.8198,78.8397,78.7302,78.78,214371.0
2025-02-14 12:40:00,79.19,79.2,79.16,79.18,21552.0,78.78,78.7899,78.7501,78.77,21552.0
2025-02-14 12:45:00,79.19,79.21,79.17,79.2,4564.0,78.78,78.7999,78.7601,78.7899,4564.0
2025-02-14 12:50:00,79.2,79.23,79.2,79.23,8967.0,78.7899,78.8198,78.7899,78.8198,8967.0
2025-02-14 12:55:00,79.23,79.28,79.23,79.24,16951.0,78.8198,78.8695,78.8198,78.8297,16951.0
2025-02-14 13:00:00,79.26,79.3,79.25,79.26,19890.0,78.8496,78.8894,78.8397,78.8496,19890.0
2025-02-14 13:05:00,79.27,79.29,79.23,79.25,48785.0,78.8596,78.8795,78.8198,78.8397,48785.0
2025-02-14 13:10:00,79.25,79.27,79.24,79.25,17565.0,78.8397,78.8596,78.8297,78.8397,17565.0
2025-02-14 13:15:00,79.24,79.25,79.23,79.24,6718.0,78.8297,78.8397,78.8198,78.8297,6718.0
2025-02-14 13:20:00,79.23,79.24,79.2,79.21,6105.0,78.8198,78.8297,78.7899,78.7999,6105.0
2025-02-14 13:25:00,79.22,79.24,79.2,79.23,7323.0,78.8098,78.8297,78.7899,78.8198,7323.0
2025-02-14 13:30:00,79.22,79.29,79.22,79.28,46558.0,78.8098,78.8795,78.8098,78.8695,46558.0
2025-02-14 13:35:00,79.28,79.31,79.26,79.3,7678.0,78.8695,78.8994,78.8496,78.8894,7678.0
2025-02-14 13:40:00,79.3,79.32,79.29,79.31,8239.0,78.8894,78.9093,78.8795,78.8994,8239.0
2025-02-14 13:45:00,79.31,79.35,79.31,79.33,3309.0,78.8994,78.9392,78.8994,78.9193,3309.0
2025-02-14 13:50:00,79.33,79.34,79.29,79.31,2772.0,78.9193,78.9292,78.8795,78.8994,2772.0
2025-02-14 13:55:00,79.3,79.31,79.23,79.26,35339.0,78.8894,78.8994,78.8198,78.8496,35339.0
2025-02-14 14:00:00,79.26,79.28,79.25,79.25,5357.0,78.8496,78.8695,78.8397,78.8397,5357.0
2025-02-14 14:05:00,79.25,79.27,79.21,79.22,17018.0,78.8397,78.8596,78.7999,78.8098,17018.0
2025-02-14 14:10:00,79.23,79.25,79.22,79.25,6438.0,78.8198,78.8397,78.8098,78.8397,6438.0
2025-02-14 14:15:00,79.25,79.26,79.23,79.24,6684.0,78.8397,78.8496,78.8198,78.8297,6684.0
2025-02-14 14:20:00,79.23,79.27,79.23,79.27,9144.0,78.8198,78.8596,78.8198,78.8596,9144.0
2025-02-14 14:25:00,79.27,79.28,79.22,79.23,8125.0,78.8596,78.8695,78.8098,78.8198,8125.0
2025-02-14 14:30:00,79.24,79.25,79.18,79.25,83056.0,78.8297,78.8397,78.77,78.8397,83056.0
2025-02-14 14:35:00,79.24,79.27,79.23,79.27,10496.0,78.8297,78.8596,78.8198,78.8596,10496.0
2025-02-14 14:40:00,79.28,79.3,79.27,79.29,5667.0,78.8695,78.8894,78.8596,78.8795,5667.0
2025-02-14 14:45:00,79.29,79.31,79.28,79.31,6267.0,78.8795,78.8994,78.8695,78.8994,6267.0
2025-02-14 14:50:00,79.31,79.33,79.28,79.33,2748.0,78.8994,78.9193,78.8695,78.9193,2748.0
2025-02-14 14:55:00,79.34,79.41,79.33,79.4,28112.0,78.9292,78.9988,78.9193,78.9889,28112.0
2025-02-14 15:00:00,79.39,79.39,79.33,79.37,38168.0,78.979,78.979,78.9193,78.9591,38168.0
2025-02-14 15:05:00,79.37,79.4,79.36,79.4,6766.0,78.9591,78.9889,78.9491,78.9889,6766.0
2025-02-14 15:10:00,79.4,79.4,79.33,79.37,43009.0,78.9889,78.9889,78.9193,78.9591,43009.0
2025-02-14 15:15:00,79.37,79.39,79.33,79.34,14785.0,78.9591,78.979,78.9193,78.9292,14785.0
2025-02-14 15:20:00,79.34,79.35,79.28,79.31,22847.0,78.9292,78.9392,78.8695,78.8994,22847.0
2025-02-14 15:25:00,79.31,79.32,79.26,79.27,28497.0,78.8994,78.9093,78.8496,78.8596,28497.0
2025-02-14 15:30:00,79.27,79.32,79.23,79.31,29993.0,78.8596,78.9093,78.8198,78.8994,29993.0
2025-02-14 15:35:00,79.32,79.35,79.29,79.34,27221.0,78.9093,78.9392,78.8795,78.9292,27221.0
2025-02-14 15:40:00,79.34,79.36,79.26,79.28,63766.0,78.9292,78.9491,78.8496,78.8695,63766.0
2025-02-14 15:45:00,79.28,79.32,79.27,79.29,9910.0,78.8695,78.9093,78.8596,78.8795,9910.0
2025-02-14 15:50:00,79.29,79.42,79.29,79.31,138097.0,78.8795,79.0088,78.8795,78.8994,138097.0
2025-02-14 15:55:00,79.32,79.41,79.31,79.36,167294.0,78.9093,78.9988,78.8994,78.9491,167294.0
2025-02-18 09:30:00,79.51,79.51,79.25,79.29,33076.0,79.0983,79.0983,78.8397,78.8795,33076.0
2025-02-18 09:35:00,79.29,79.47,79.21,79.46,75563.0,78.8795,79.0585,78.7999,79.0486,75563.0
2025-02-18 09:40:00,79.5,79.5,79.32,79.35,15328.0,79.0884,79.0884,78.9093,78.9392,15328.0
2025-02-18 09:45:00,79.37,79.72,79.37,79.64,80031.0,78.9591,79.3072,78.9591,79.2277,80031.0
2025-02-18 09:50:00,79.67,79.76,79.61,79.62,61744.0,79.2575,79.347,79.1978,79.2078,61744.0
2025-02-18 09:55:00,79.65,79.67,79.54,79.57,41594.0,79.2376,79.2575,79.1282,79.158,41594.0
2025-02-18 10:00:00,79.55,79.59,79.39,79.43,27582.0,79.1381,79.1779,78.979,79.0187,27582.0
2025-02-18 10:05:00,79.44,79.5,79.37,79.37,26606.0,79.0287,79.0884,78.9591,78.9591,26606.0
2025-02-18 10:10:00,79.37,79.43,79.34,79.39,20412.0,78.9591,79.0187,78.9292,78.979,20412.0
2025-02-18 10:15:00,79.4,79.44,79.37,79.41,23785.0,78.9889,79.0287,78.9591,78.9988,23785.0
2025-02-18 10:20:00,79.42,79.44,79.32,79.32,8594.0,79.0088,79.0287,78.9093,78.9093,8594.0
2025-02-18 10:25:00,79.34,79.41,79.33,79.37,13435.0,78.9292,78.9988,78.9193,78.9591,13435.0
2025-02-18 10:30:00,79.37,79.44,79.35,79.39,18407.0,78.9591,79.0287,78.9392,78.979,18407.0
2025-02-18 10:35:00,79.41,79.47,79.4,79.44,45563.0,78.9988,79.0585,78.9889,79.0287,45563.0
2025-02-18 10:40:00,79.44,79.46,79.39,79.44,54579.0,79.0287,79.0486,78.979,79.0287,54579.0
2025-02-18 10:45:00,79.43,79.47,79.4,79.45,22179.0,79.0187,79.0585,78.9889,79.0386,22179.0
2025-02-18 10:50:00,79.44,79.49,79.43,79.47,17467.0,79.0287,79.0784,79.0187,79.0585,17467.0
2025-02-18 10:55:00,79.45,79.47,79.37,79.42,17318.0,79.0386,79.0585,78.9591,79.0088,17318.0
2025-02-18 11:00:00,79.43,79.45,79.36,79.36,23793.0,79.0187,79.0386,78.9491,78.9491,23793.0
2025-02-18 11:05:00,79.35,79.38,79.3,79.38,18267.0,78.9392,78.969,78.8894,78.969,18267.0
2025-02-18 11:10:00,79.37,79.4,79.34,79.34,7536.0,78.9591,78.9889,78.9292,78.9292,7536.0
2025-02-18 11:15:00,79.36,79.38,79.34,79.34,2460.0,78.9491,78.969,78.9292,78.9292,2460.0
2025-02-18 11:20:00,79.33,79.33,79.23,79.26,7585.0,78.9193,78.9193,78.8198,78.8496,7585.0
2025-02-18 11:25:00,79.27,79.33,79.26,79.32,11426.0,78.8596,78.9193,78.8496,78.9093,11426.0
2025-02-18 11:30:00,79.31,79.33,79.28,79.32,8928.0,78.8994,78.9193,78.8695,78.9093,8928.0
2025-02-18 11:35:00,79.33,79.37,79.31,79.35,34948.0,78.9193,78.9591,78.8994,78.9392,34948.0
2025-02-18 11:40:00,79.35,79.39,79.33,79.38,14759.0,78.9392,78.979,78.9193,78.969,14759.0
2025-02-18 11:45:00,79.39,79.54,79.38,79.53,11621.0,78.979,79.1282,78.969,79.1182,11621.0
2025-02-18 11:50:00,79.53,79.59,79.48,79.48,97122.0,79.1182,79.1779,79.0685,79.0685,97122.0
2025-02-18 11:55:00,79.47,79.47,79.41,79.42,19666.0,79.0585,79.0585,78.9988,79.0088,19666.0
2025-02-18 12:00:00,79.41,79.44,79.39,79.44,8598.0,78.9988,79.0287,78.979,79.0287,8598.0
2025-02-18 12:05:00,79.45,79.46,79.39,79.4,11399.0,79.0386,79.0486,78.979,78.9889,11399.0
2025-02-18 12:10:00,79.4,79.45,79.39,79.43,13894.0,78.9889,79.0386,78.979,79.0187,13894.0
2025-02-18 12:15:00,79.42,79.43,79.41,79.43,2564.0,79.0088,79.0187,78.9988,79.0187,2564.0
2025-02-18 12:20:00,79.44,79.44,79.41,79.41,6685.0,79.0287,79.0287,78.9988,78.9988,6685.0
2025-02-18 12:25:00,79.42,79.5,79.42,79.48,6177.0,79.0088,79.0884,79.0088,79.0685,6177.0
2025-02-18 12:30:00,79.49,79.52,79.44,79.44,77877.0,79.0784,79.1083,79.0287,79.0287,77877.0
2025-02-18 12:35:00,79.44,79.48,79.4,79.4,26992.0,79.0287,79.0685,78.9889,78.9889,26992.0
2025-02-18 12:40:00,79.4,79.42,79.38,79.39,59303.0,78.9889,79.0088,78.969,78.979,59303.0
2025-02-18 12:45:00,79.39,79.39,79.35,79.35,10772.0,78.979,78.979,78.9392,78.9392,10772.0
2025-02-18 12:50:00,79.37,79.42,79.36,79.4,33030.0,78.9591,79.0088,78.9491,78.9889,33030.0
2025-02-18 12:55:00,79.4,79.41,79.33,79.34,7560.0,78.9889,78.9988,78.9193,78.9292,7560.0
2025-02-18 13:00:00,79.34,79.36,79.3,79.32,58290.0,78.9292,78.9491,78.8894,78.9093,58290.0
2025-02-18 13:05:00,79.31,79.34,79.29,79.3,20944.0,78.8994,78.9292,78.8795,78.8894,20944.0
2025-02-18 13:10:00,79.29,79.32,79.26,79.27,29161.0,78.8795,78.9093,78.8496,78.8596,29161.0
2025-02-18 13:15:00,79.26,79.28,79.23,79.25,40801.0,78.8496,78.8695,78.8198,78.8397,40801.0
2025-02-18 13:20:00,79.24,79.28,79.2,79.27,85532.0,78.8297,78.8695,78.7899,78.8596,85532.0
2025-02-18 13:25:00,79.27,79.27,79.22,79.23,18230.0,78.8596,78.8596,78.8098,78.8198,18230.0
2025-02-18 13:30:00,79.23,79.23,79.16,79.16,10830.0,78.8198,78.8198,78.7501,78.7501,10830.0
2025-02-18 13:35:00,79.16,79.16,79.1,79.13,12653.0,78.7501,78.7501,78.6905,78.7203,12653.0
2025-02-18 13:40:00,79.13,79.13,79.08,79.09,14758.0,78.7203,78.7203,78.6706,78.6805,14758.0
2025-02-18 13:45:00,79.09,79.15,79.07,79.14,16503.0,78.6805,78.7402,78.6606,78.7302,16503.0
2025-02-18 13:50:00,79.14,79.21,79.13,79.17,37976.0,78.7302,78.7999,78.7203,78.7601,37976.0
2025-02-18 13:55:00,79.17,79.19,79.14,79.15,17778.0,78.7601,78.78,78.7302,78.7402,17778.0
2025-02-18 14:00:00,79.15,79.2,79.14,79.19,8780.0,78.7402,78.7899,78.7302,78.78,8780.0
2025-02-18 14:05:00,79.19,79.2,79.05,79.09,67546.0,78.78,78.7899,78.6407,78.6805,67546.0
2025-02-18 14:10:00,79.09,79.1,79.02,79.05,17953.0,78.6805,78.6905,78.6109,78.6407,17953.0
2025-02-18 14:15:00,79.04,79.04,78.95,78.97,29549.0,78.6308,78.6308,78.5412,78.5611,29549.0
2025-02-18 14:20:00,78.97,79.04,78.93,79.01,58033.0,78.5611,78.6308,78.5213,78.6009,58033.0
2025-02-18 14:25:00,79.02,79.03,78.95,78.98,51965.0,78.6109,78.6208,78.5412,78.5711,51965.0
2025-02-18 14:30:00,78.98,79.04,78.96,79.04,68793.0,78.5711,78.6308,78.5512,78.6308,68793.0
2025-02-18 14:35:00,79.05,79.06,79.0,79.0,7515.0,78.6407,78.6507,78.591,78.591,7515.0
2025-02-18 14:40:00,79.0,79.08,78.99,79.07,6801.0,78.591,78.6706,78.581,78.6606,6801.0
2025-02-18 14:45:00,79.07,79.1,79.05,79.09,6779.0,78.6606,78.6905,78.6407,78.6805,6779.0
2025-02-18 14:50:00,79.11,79.13,79.07,79.1,8348.0,78.7004,78.7203,78.6606,78.6905,8348.0
2025-02-18 14:55:00,79.1,79.11,79.07,79.08,22928.0,78.6905,78.7004,78.6606,78.6706,22928.0
2025-02-18 15:00:00,79.09,79.1,79.04,79.07,24278.0,78.6805,78.6905,78.6308,78.6606,24278.0
2025-02-18 15:05:00,79.07,79.08,79.03,79.07,23984.0,78.6606,78.6706,78.6208,78.6606,23984.0
2025-02-18 15:10:00,79.06,79.07,78.99,79.03,32164.0,78.6507,78.6606,78.581,78.6208,32164.0
2025-02-18 15:15:00,79.03,79.05,79.0,79.02,14560.0,78.6208,78.6407,78.591,78.6109,14560.0
2025-02-18 15:20:00,79.03,79.15,79.03,79.15,20288.0,78.6208,78.7402,78.6208,78.7402,20288.0
2025-02-18 15:25:00,79.15,79.18,79.12,79.16,75828.0,78.7402,78.77,78.7103,78.7501,75828.0
2025-02-18 15:30:00,79.16,79.28,79.15,79.22,16485.0,78.7501,78.8695,78.7402,78.8098,16485.0
2025-02-18 15:35:00,79.23,79.23,79.17,79.2,14529.0,78.8198,78.8198,78.7601,78.7899,14529.0
2025-02-18 15:40:00,79.18,79.21,79.15,79.17,31789.0,78.77,78.7999,78.7402,78.7601,31789.0
2025-02-18 15:45:00,79.17,79.24,79.17,79.24,43063.0,78.7601,78.8297,78.7601,78.8297,43063.0
2025-02-18 15:50:00,79.25,79.31,79.16,79.21,112781.0,78.8397,78.8994,78.7501,78.7999,112781.0
2025-02-18 15:55:00,79.2,79.33,79.2,79.31,340322.0,78.7899,78.9193,78.7899,78.8994,340322.0
2025-02-19 09:30:00,78.8,78.94,78.59,78.69,84044.0,78.392,78.5313,78.1831,78.2826,84044.0
2025-02-19 09:35:00,78.69,78.69,78.44,78.5,41327.0,78.2826,78.2826,78.0339,78.0936,41327.0
2025-02-19 09:40:00,78.5,78.64,78.4,78.41,119176.0,78.0936,78.2328,77.9941,78.004,119176.0
2025-02-19 09:45:00,78.39,78.45,78.33,78.36,74118.0,77.9841,78.0438,77.9244,77.9543,74118.0
2025-02-19 09:50:00,78.36,78.49,78.36,78.46,37921.0,77.9543,78.0836,77.9543,78.0538,37921.0
2025-02-19 09:55:00,78.46,78.52,78.42,78.49,85319.0,78.0538,78.1135,78.014,78.0836,85319.0
2025-02-19 10:00:00,78.49,78.59,78.47,78.53,60085.0,78.0836,78.1831,78.0637,78.1234,60085.0
2025-02-19 10:05:00,78.5,78.58,78.49,78.54,11964.0,78.0936,78.1731,78.0836,78.1334,11964.0
2025-02-19 10:10:00,78.52,78.63,78.51,78.63,17765.0,78.1135,78.2229,78.1035,78.2229,17765.0
2025-02-19 10:15:00,78.65,78.7,78.63,78.67,10242.0,78.2428,78.2925,78.2229,78.2627,10242.0
2025-02-19 10:20:00,78.67,78.68,78.57,78.61,8038.0,78.2627,78.2726,78.1632,78.203,8038.0
2025-02-19 10:25:00,78.67,78.67,78.6,78.6,6677.0,78.2627,78.2627,78.193,78.193,6677.0
2025-02-19 10:30:00,78.6,78.69,78.6,78.67,120994.0,78.193,78.2826,78.193,78.2627,120994.0
2025-02-19 10:35:00,78.69,78.75,78.66,78.67,61052.0,78.2826,78.3423,78.2527,78.2627,61052.0
2025-02-19 10:40:00,78.67,78.67,78.6,78.67,13320.0,78.2627,78.2627,78.193,78.2627,13320.0
2025-02-19 10:45:00,78.67,78.68,78.59,78.6,9259.0,78.2627,78.2726,78.1831,78.193,9259.0
2025-02-19 10:50:00,78.6,78.63,78.57,78.59,27202.0,78.193,78.2229,78.1632,78.1831,27202.0
2025-02-19 10:55:00,78.59,78.6,78.55,78.59,20731.0,78.1831,78.193,78.1433,78.1831,20731.0
2025-02-19 11:00:00,78.59,78.62,78.57,78.59,10943.0,78.1831,78.2129,78.1632,78.1831,10943.0
2025-02-19 11:05:00,78.59,78.69,78.59,78.69,8599.0,78.1831,78.2826,78.1831,78.2826,8599.0
2025-02-19 11:10:00,78.69,78.71,78.65,78.66,28737.0,78.2826,78.3025,78.2428,78.2527,28737.0
2025-02-19 11:15:00,78.66,78.66,78.57,78.59,4102.0,78.2527,78.2527,78.1632,78.1831,4102.0
2025-02-19 11:20:00,78.59,78.6,78.56,78.56,5648.0,78.1831,78.193,78.1532,78.1532,5648.0
2025-02-19 11:25:00,78.57,78.63,78.57,78.61,21733.0,78.1632,78.2229,78.1632,78.203,21733.0
2025-02-19 11:30:00,78.61,78.63,78.55,78.62,25945.0,78.203,78.2229,78.1433,78.2129,25945.0
2025-02-19 11:35:00,78.63,78.63,78.54,78.54,19600.0,78.2229,78.2229,78.1334,78.1334,19600.0
2025-02-19 11:40:00,78.56,78.6,78.54,78.54,14698.0,78.1532,78.193,78.1334,78.1334,14698.0
2025-02-19 11:45:00,78.55,78.57,78.52,78.52,13945.0,78.1433,78.1632,78.1135,78.1135,13945.0
2025-02-19 11:50:00,78.52,78.56,78.48,78.5,73395.0,78.1135,78.1532,78.0737,78.0936,73395.0
2025-02-19 11:55:00,78.5,78.55,78.49,78.53,45265.0,78.0936,78.1433,78.0836,78.1234,45265.0
2025-02-19 12:00:00,78.53,78.65,78.52,78.63,17006.0,78.1234,78.2428,78.1135,78.2229,17006.0
2025-02-19 12:05:00,78.63,78.63,78.54,78.56,45319.0,78.2229,78.2229,78.1334,78.1532,45319.0
2025-02-19 12:10:00,78.56,78.58,78.5,78.52,51541.0,78.1532,78.1731,78.0936,78.1135,51541.0
2025-02-19 12:15:00,78.52,78.53,78.42,78.44,48856.0,78.1135,78.1234,78.014,78.0339,48856.0
2025-02-19 12:20:00,78.43,78.47,78.41,78.42,76300.0,78.0239,78.0637,78.004,78.014,76300.0
2025-02-19 12:25:00,78.42,78.47,78.41,78.44,77586.0,78.014,78.0637,78.004,78.0339,77586.0
2025-02-19 12:30:00,78.45,78.47,78.43,78.45,12663.0,78.0438,78.0637,78.0239,78.0438,12663.0
2025-02-19 12:35:00,78.45,78.51,78.44,78.49,18448.0,78.0438,78.1035,78.0339,78.0836,18448.0
2025-02-19 12:40:00,78.5,78.5,78.45,78.46,17770.0,78.0936,78.0936,78.0438,78.0538,17770.0
2025-02-19 12:45:00,78.47,78.5,78.44,78.48,56120.0,78.0637,78.0936,78.0339,78.0737,56120.0
2025-02-19 12:50:00,78.49,78.56,78.49,78.52,121859.0,78.0836,78.1532,78.0836,78.1135,121859.0
2025-02-19 12:55:00,78.53,78.53,78.46,78.46,13767.0,78.1234,78.1234,78.0538,78.0538,13767.0
2025-02-19 13:00:00,78.47,78.48,78.41,78.45,39937.0,78.0637,78.0737,78.004,78.0438,39937.0
2025-02-19 13:05:00,78.45,78.45,78.38,78.39,20562.0,78.0438,78.0438,77.9742,77.9841,20562.0
2025-02-19 13:10:00,78.4,78.41,78.33,78.36,36946.0,77.9941,78.004,77.9244,77.9543,36946.0
2025-02-19 13:15:00,78.36,78.42,78.35,78.4,76505.0,77.9543,78.014,77.9443,77.9941,76505.0
2025-02-19 13:20:00,78.39,78.48,78.38,78.47,12784.0,77.9841,78.0737,77.9742,78.0637,12784.0
2025-02-19 13:25:00,78.47,78.49,78.46,78.47,9572.0,78.0637,78.0836,78.0538,78.0637,9572.0
2025-02-19 13:30:00,78.47,78.52,78.47,78.51,43833.0,78.0637,78.1135,78.0637,78.1035,43833.0
2025-02-19 13:35:00,78.5,78.5,78.44,78.45,40912.0,78.0936,78.0936,78.0339,78.0438,40912.0
2025-02-19 13:40:00,78.45,78.46,78.39,78.4,13402.0,78.0438,78.0538,77.9841,77.9941,13402.0
2025-02-19 13:45:00,78.4,78.44,78.38,78.42,53557.0,77.9941,78.0339,77.9742,78.014,53557.0
2025-02-19 13:50:00,78.42,78.42,78.39,78.4,9298.0,78.014,78.014,77.9841,77.9941,9298.0
2025-02-19 13:55:00,78.4,78.43,78.36,78.37,33018.0,77.9941,78.0239,77.9543,77.9642,33018.0
2025-02-19 14:00:00,78.36,78.38,78.34,78.34,10214.0,77.9543,77.9742,77.9344,77.9344,10214.0
2025-02-19 14:05:00,78.35,78.47,78.35,78.46,10061.0,77.9443,78.0637,77.9443,78.0538,10061.0
2025-02-19 14:10:00,78.47,78.56,78.45,78.56,64034.0,78.0637,78.1532,78.0438,78.1532,64034.0
2025-02-19 14:15:00,78.57,78.74,78.56,78.74,172478.0,78.1632,78.3323,78.1532,78.3323,172478.0
2025-02-19 14:20:00,78.75,78.83,78.75,78.83,83849.0,78.3423,78.4218,78.3423,78.4218,83849.0
2025-02-19 14:25:00,78.82,78.84,78.79,78.79,57908.0,78.4119,78.4318,78.3821,78.3821,57908.0
2025-02-19 14:30:00,78.8,78.8,78.75,78.78,74566.0,78.392,78.392,78.3423,78.3721,74566.0
2025-02-19 14:35:00,78.78,78.83,78.77,78.82,11913.0,78.3721,78.4218,78.3622,78.4119,11913.0
2025-02-19 14:40:00,78.81,78.82,78.75,78.78,42275.0,78.402,78.4119,78.3423,78.3721,42275.0
2025-02-19 14:45:00,78.78,78.83,78.76,78.79,104296.0,78.3721,78.4218,78.3522,78.3821,104296.0
2025-02-19 14:50:00,78.79,78.89,78.78,78.87,22030.0,78.3821,78.4815,78.3721,78.4616,22030.0
2025-02-19 14:55:00,78.88,78.88,78.82,78.86,11104.0,78.4716,78.4716,78.4119,78.4517,11104.0
2025-02-19 15:00:00,78.86,78.9,78.84,78.86,23638.0,78.4517,78.4915,78.4318,78.4517,23638.0
2025-02-19 15:05:00,78.86,78.88,78.79,78.8,96279.0,78.4517,78.4716,78.3821,78.392,96279.0
2025-02-19 15:10:00,78.8,78.8,78.74,78.78,134423.0,78.392,78.392,78.3323,78.3721,134423.0
2025-02-19 15:15:00,78.77,78.86,78.77,78.83,48286.0,78.3622,78.4517,78.3622,78.4218,48286.0
2025-02-19 15:20:00,78.83,78.86,78.81,78.86,17733.0,78.4218,78.4517,78.402,78.4517,17733.0
2025-02-19 15:25:00,78.86,78.86,78.71,78.72,23448.0,78.4517,78.4517,78.3025,78.3124,23448.0
2025-02-19 15:30:00,78.72,78.86,78.71,78.81,56781.0,78.3124,78.4517,78.3025,78.402,56781.0
2025-02-19 15:35:00,78.81,78.82,78.77,78.81,26386.0,78.402,78.4119,78.3622,78.402,26386.0
2025-02-19 15:40:00,78.81,78.84,78.76,78.77,28579.0,78.402,78.4318,78.3522,78.3622,28579.0
2025-02-19 15:45:00,78.77,78.77,78.69,78.73,93075.0,78.3622,78.3622,78.2826,78.3224,93075.0
2025-02-19 15:50:00,78.74,78.85,78.69,78.7,92617.0,78.3323,78.4417,78.2826,78.2925,92617.0
2025-02-19 15:55:00,78.7,78.78,78.7,78.72,333045.0,78.2925,78.3721,78.2925,78.3124,333045.0
2025-02-20 09:30:00,78.33,78.33,78.13,78.19,73396.0,77.9244,77.9244,77.7255,77.7852,73396.0
2025-02-20 09:35:00,78.2,78.35,78.14,78.14,58446.0,77.7951,77.9443,77.7354,77.7354,58446.0
2025-02-20 09:40:00,78.13,78.13,77.91,77.98,66096.0,77.7255,77.7255,77.5066,77.5763,66096.0
2025-02-20 09:45:00,78.0,78.0,77.78,77.78,69449.0,77.5961,77.5961,77.3773,77.3773,69449.0
2025-02-20 09:50:00,77.78,77.9,77.72,77.74,140183.0,77.3773,77.4967,77.3176,77.3375,140183.0
2025-02-20 09:55:00,77.74,77.77,77.66,77.7,80950.0,77.3375,77.3673,77.2579,77.2977,80950.0
2025-02-20 10:00:00,77.71,77.82,77.65,77.8,51393.0,77.3076,77.4171,77.248,77.3972,51393.0
2025-02-20 10:05:00,77.81,77.84,77.58,77.64,190838.0,77.4071,77.437,77.1783,77.238,190838.0
2025-02-20 10:10:00,77.62,77.78,77.55,77.74,210379.0,77.2181,77.3773,77.1485,77.3375,210379.0
2025-02-20 10:15:00,77.75,77.9,77.73,77.75,152161.0,77.3474,77.4967,77.3275,77.3474,152161.0
2025-02-20 10:20:00,77.75,77.79,77.7,77.73,60762.0,77.3474,77.3872,77.2977,77.3275,60762.0
2025-02-20 10:25:00,77.73,77.77,77.69,77.7,57362.0,77.3275,77.3673,77.2878,77.2977,57362.0
2025-02-20 10:30:00,77.7,77.81,77.7,77.79,21670.0,77.2977,77.4071,77.2977,77.3872,21670.0
2025-02-20 10:35:00,77.79,77.79,77.65,77.68,68990.0,77.3872,77.3872,77.248,77.2778,68990.0
2025-02-20 10:40:00,77.66,77.7,77.6,77.6,31116.0,77.2579,77.2977,77.1982,77.1982,31116.0
2025-02-20 10:45:00,77.59,77.66,77.56,77.59,57779.0,77.1883,77.2579,77.1584,77.1883,57779.0
2025-02-20 10:50:00,77.6,77.63,77.55,77.57,51369.0,77.1982,77.2281,77.1485,77.1684,51369.0
2025-02-20 10:55:00,77.58,77.61,77.53,77.54,38513.0,77.1783,77.2082,77.1286,77.1385,38513.0
2025-02-20 11:00:00,77.55,77.58,77.48,77.5,23824.0,77.1485,77.1783,77.0788,77.0987,23824.0
2025-02-20 11:05:00,77.51,77.57,77.46,77.56,23191.0,77.1087,77.1684,77.0589,77.1584,23191.0
2025-02-20 11:10:00,77.57,77.6,77.49,77.51,15855.0,77.1684,77.1982,77.0888,77.1087,15855.0
2025-02-20 11:15:00,77.51,77.55,77.47,77.48,14364.0,77.1087,77.1485,77.0689,77.0788,14364.0
2025-02-20 11:20:00,77.47,77.55,77.47,77.53,14636.0,77.0689,77.1485,77.0689,77.1286,14636.0
2025-02-20 11:25:00,77.54,77.54,77.42,77.42,24244.0,77.1385,77.1385,77.0192,77.0192,24244.0
2025-02-20 11:30:00,77.42,77.43,77.28,77.28,17160.0,77.0192,77.0291,76.8799,76.8799,17160.0
2025-02-20 11:35:00,77.28,77.28,77.21,77.26,17984.0,76.8799,76.8799,76.8102,76.86,17984.0
2025-02-20 11:40:00,77.25,77.33,77.24,77.32,10265.0,76.85,76.9296,76.8401,76.9197,10265.0
2025-02-20 11:45:00,77.32,77.36,77.28,77.35,180813.0,76.9197,76.9595,76.8799,76.9495,180813.0
2025-02-20 11:50:00,77.35,77.44,77.35,77.4,74744.0,76.9495,77.039,76.9495,76.9993,74744.0
2025-02-20 11:55:00,77.4,77.4,77.32,77.34,47882.0,76.9993,76.9993,76.9197,76.9396,47882.0
2025-02-20 12:00:00,77.34,77.42,77.32,77.42,52738.0,76.9396,77.0192,76.9197,77.0192,52738.0
2025-02-20 12:05:00,77.41,77.46,77.4,77.42,59712.0,77.0092,77.0589,76.9993,77.0192,59712.0
2025-02-20 12:10:00,77.41,77.45,77.41,77.43,54966.0,77.0092,77.049,77.0092,77.0291,54966.0
2025-02-20 12:15:00,77.43,77.54,77.4,77.5,172237.0,77.0291,77.1385,76.9993,77.0987,172237.0
2025-02-20 12:20:00,77.52,77.53,77.41,77.42,76387.0,77.1186,77.1286,77.0092,77.0192,76387.0
2025-02-20 12:25:00,77.42,77.48,77.4,77.48,13300.0,77.0192,77.0788,76.9993,77.0788,13300.0
2025-02-20 12:30:00,77.48,77.54,77.46,77.53,50702.0,77.0788,77.1385,77.0589,77.1286,50702.0
2025-02-20 12:35:00,77.54,77.56,77.47,77.5,17080.0,77.1385,77.1584,77.0689,77.0987,17080.0
2025-02-20 12:40:00,77.51,77.61,77.51,77.61,9564.0,77.1087,77.2082,77.1087,77.2082,9564.0
2025-02-20 12:45:00,77.61,77.61,77.55,77.55,13532.0,77.2082,77.2082,77.1485,77.1485,13532.0
2025-02-20 12:50:00,77.55,77.55,77.49,77.51,69568.0,77.1485,77.1485,77.0888,77.1087,69568.0
2025-02-20 12:55:00,77.51,77.52,77.44,77.48,69855.0,77.1087,77.1186,77.039,77.0788,69855.0
2025-02-20 13:00:00,77.48,77.5,77.44,77.45,12261.0,77.0788,77.0987,77.039,77.049,12261.0
2025-02-20 13:05:00,77.45,77.51,77.41,77.5,53101.0,77.049,77.1087,77.0092,77.0987,53101.0
2025-02-20 13:10:00,77.49,77.55,77.49,77.54,13070.0,77.0888,77.1485,77.0888,77.1385,13070.0
2025-02-20 13:15:00,77.54,77.54,77.41,77.45,11824.0,77.1385,77.1385,77.0092,77.049,11824.0
2025-02-20 13:20:00,77.45,77.46,77.37,77.4,64031.0,77.049,77.0589,76.9694,76.9993,64031.0
2025-02-20 13:25:00,77.4,77.43,77.38,77.4,10669.0,76.9993,77.0291,76.9794,76.9993,10669.0
2025-02-20 13:30:00,77.39,77.63,77.37,77.56,246247.0,76.9893,77.2281,76.9694,77.1584,246247.0
2025-02-20 13:35:00,77.55,77.64,77.54,77.63,40431.0,77.1485,77.238,77.1385,77.2281,40431.0
2025-02-20 13:40:00,77.63,77.74,77.62,77.63,269322.0,77.2281,77.3375,77.2181,77.2281,269322.0
2025-02-20 13:45:00,77.63,77.66,77.5,77.51,107685.0,77.2281,77.2579,77.0987,77.1087,107685.0
2025-02-20 13:50:00,77.5,77.51,77.44,77.46,40815.0,77.0987,77.1087,77.039,77.0589,40815.0
2025-02-20 13:55:00,77.46,77.56,77.46,77.54,83321.0,77.0589,77.1584,77.0589,77.1385,83321.0
2025-02-20 14:00:00,77.54,77.57,77.5,77.53,10346.0,77.1385,77.1684,77.0987,77.1286,10346.0
2025-02-20 14:05:00,77.53,77.55,77.5,77.55,10668.0,77.1286,77.1485,77.0987,77.1485,10668.0
2025-02-20 14:10:00,77.54,77.65,77.54,77.64,52500.0,77.1385,77.248,77.1385,77.238,52500.0
2025-02-20 14:15:00,77.65,77.69,77.64,77.67,9887.0,77.248,77.2878,77.238,77.2679,9887.0
2025-02-20 14:20:00,77.67,77.71,77.64,77.65,77049.0,77.2679,77.3076,77.238,77.248,77049.0
2025-02-20 14:25:00,77.64,77.64,77.56,77.57,35976.0,77.238,77.238,77.1584,77.1684,35976.0
2025-02-20 14:30:00,77.58,77.58,77.48,77.5,167680.0,77.1783,77.1783,77.0788,77.0987,167680.0
2025-02-20 14:35:00,77.5,77.51,77.45,77.5,85168.0,77.0987,77.1087,77.049,77.0987,85168.0
2025-02-20 14:40:00,77.51,77.6,77.5,77.57,39163.0,77.1087,77.1982,77.0987,77.1684,39163.0
2025-02-20 14:45:00,77.57,77.68,77.55,77.65,52320.0,77.1684,77.2778,77.1485,77.248,52320.0
2025-02-20 14:50:00,77.66,77.69,77.62,77.67,80846.0,77.2579,77.2878,77.2181,77.2679,80846.0
2025-02-20 14:55:00,77.68,77.7,77.66,77.67,48743.0,77.2778,77.2977,77.2579,77.2679,48743.0
2025-02-20 15:00:00,77.68,77.69,77.6,77.69,56619.0,77.2778,77.2878,77.1982,77.2878,56619.0
2025-02-20 15:05:00,77.71,77.73,77.67,77.68,85217.0,77.3076,77.3275,77.2679,77.2778,85217.0
2025-02-20 15:10:00,77.68,77.68,77.59,77.59,75379.0,77.2778,77.2778,77.1883,77.1883,75379.0
2025-02-20 15:15:00,77.59,77.61,77.55,77.61,54911.0,77.1883,77.2082,77.1485,77.2082,54911.0
2025-02-20 15:20:00,77.62,77.65,77.58,77.61,18888.0,77.2181,77.248,77.1783,77.2082,18888.0
2025-02-20 15:25:00,77.61,77.63,77.6,77.62,27488.0,77.2082,77.2281,77.1982,77.2181,27488.0
2025-02-20 15:30:00,77.62,77.66,77.59,77.64,25606.0,77.2181,77.2579,77.1883,77.238,25606.0
2025-02-20 15:35:00,77.63,77.63,77.57,77.61,46048.0,77.2281,77.2281,77.1684,77.2082,46048.0
2025-02-20 15:40:00,77.61,77.69,77.59,77.67,115847.0,77.2082,77.2878,77.1883,77.2679,115847.0
2025-02-20 15:45:00,77.66,77.77,77.64,77.76,93128.0,77.2579,77.3673,77.238,77.3574,93128.0
2025-02-20 15:50:00,77.77,77.85,77.74,77.79,176183.0,77.3673,77.4469,77.3375,77.3872,176183.0
2025-02-20 15:55:00,77.79,77.82,77.72,77.72,252953.0,77.3872,77.4171,77.3176,77.3176,252953.0
2025-02-21 09:30:00,77.97,78.2,77.66,77.73,51365.0,77.5663,77.7951,77.2579,77.3275,51365.0
2025-02-21 09:35:00,77.72,77.72,77.39,77.39,62724.0,77.3176,77.3176,76.9893,76.9893,62724.0
2025-02-21 09:40:00,77.41,77.52,77.37,77.41,66037.0,77.0092,77.1186,76.9694,77.0092,66037.0
2025-02-21 09:45:00,77.38,77.47,77.28,77.3,21205.0,76.9794,77.0689,76.8799,76.8998,21205.0
2025-02-21 09:50:00,77.25,77.28,77.18,77.25,187922.0,76.85,76.8799,76.7804,76.85,187922.0
2025-02-21 09:55:00,77.23,77.23,77.02,77.06,109474.0,76.8301,76.8301,76.6212,76.661,109474.0
2025-02-21 10:00:00,77.05,77.07,76.8,76.85,109517.0,76.6511,76.671,76.4024,76.4521,109517.0
2025-02-21 10:05:00,76.84,76.86,76.67,76.75,215888.0,76.4422,76.462,76.273,76.3526,215888.0
2025-02-21 10:10:00,76.75,76.81,76.69,76.78,237405.0,76.3526,76.4123,76.2929,76.3825,237405.0
2025-02-21 10:15:00,76.78,76.84,76.71,76.71,73353.0,76.3825,76.4422,76.3128,76.3128,73353.0
2025-02-21 10:20:00,76.72,76.75,76.62,76.63,74976.0,76.3228,76.3526,76.2233,76.2332,74976.0
2025-02-21 10:25:00,76.63,76.66,76.43,76.46,193943.0,76.2332,76.2631,76.0343,76.0641,193943.0
2025-02-21 10:30:00,76.47,76.54,76.43,76.43,72198.0,76.0741,76.1437,76.0343,76.0343,72198.0
2025-02-21 10:35:00,76.44,76.54,76.43,76.46,50342.0,76.0442,76.1437,76.0343,76.0641,50342.0
2025-02-21 10:40:00,76.45,76.45,76.14,76.18,294224.0,76.0542,76.0542,75.7458,75.7856,294224.0
2025-02-21 10:45:00,76.18,76.37,76.18,76.31,56912.0,75.7856,75.9746,75.7856,75.9149,56912.0
2025-02-21 10:50:00,76.31,76.34,76.25,76.28,42134.0,75.9149,75.9447,75.8552,75.8851,42134.0
2025-02-21 10:55:00,76.27,76.33,76.22,76.31,92135.0,75.8751,75.9348,75.8254,75.9149,92135.0
2025-02-21 11:00:00,76.33,76.42,76.25,76.27,80549.0,75.9348,76.0243,75.8552,75.8751,80549.0
2025-02-21 11:05:00,76.28,76.3,76.18,76.25,112175.0,75.8851,75.9049,75.7856,75.8552,112175.0
2025-02-21 11:10:00,76.26,76.37,76.24,76.37,27990.0,75.8652,75.9746,75.8453,75.9746,27990.0
2025-02-21 11:15:00,76.37,76.44,76.3,76.43,159379.0,75.9746,76.0442,75.9049,76.0343,159379.0
2025-02-21 11:20:00,76.44,76.48,76.39,76.42,38108.0,76.0442,76.084,75.9945,76.0243,38108.0
2025-02-21 11:25:00,76.42,76.43,76.32,76.34,33918.0,76.0243,76.0343,75.9248,75.9447,33918.0
2025-02-21 11:30:00,76.34,76.35,76.28,76.31,30118.0,75.9447,75.9547,75.8851,75.9149,30118.0
2025-02-21 11:35:00,76.31,76.36,76.29,76.35,14353.0,75.9149,75.9646,75.895,75.9547,14353.0
2025-02-21 11:40:00,76.34,76.36,76.28,76.31,10628.0,75.9447,75.9646,75.8851,75.9149,10628.0
2025-02-21 11:45:00,76.31,76.32,76.27,76.31,19609.0,75.9149,75.9248,75.8751,75.9149,19609.0
2025-02-21 11:50:00,76.31,76.33,76.27,76.28,20391.0,75.9149,75.9348,75.8751,75.8851,20391.0
2025-02-21 11:55:00,76.27,76.34,76.24,76.29,14790.0,75.8751,75.9447,75.8453,75.895,14790.0
2025-02-21 12:00:00,76.28,76.32,76.26,76.28,20487.0,75.8851,75.9248,75.8652,75.8851,20487.0
2025-02-21 12:05:00,76.28,76.28,76.18,76.18,14258.0,75.8851,75.8851,75.7856,75.7856,14258.0
2025-02-21 12:10:00,76.18,76.2,76.12,76.16,8933.0,75.7856,75.8055,75.7259,75.7657,8933.0
2025-02-21 12:15:00,76.16,76.17,76.07,76.1,90831.0,75.7657,75.7756,75.6761,75.706,90831.0
2025-02-21 12:20:00,76.11,76.14,76.06,76.1,15684.0,75.7159,75.7458,75.6662,75.706,15684.0
2025-02-21 12:25:00,76.11,76.13,76.08,76.11,15079.0,75.7159,75.7358,75.6861,75.7159,15079.0
2025-02-21 12:30:00,76.12,76.12,75.96,75.98,147691.0,75.7259,75.7259,75.5667,75.5866,147691.0
2025-02-21 12:35:00,75.97,75.99,75.83,75.84,87997.0,75.5767,75.5966,75.4374,75.4473,87997.0
2025-02-21 12:40:00,75.85,75.92,75.82,75.91,47914.0,75.4573,75.5269,75.4274,75.517,47914.0
2025-02-21 12:45:00,75.9,75.9,75.83,75.84,21882.0,75.507,75.507,75.4374,75.4473,21882.0
2025-02-21 12:50:00,75.84,75.86,75.77,75.77,59212.0,75.4473,75.4672,75.3777,75.3777,59212.0
2025-02-21 12:55:00,75.78,75.79,75.66,75.69,64289.0,75.3876,75.3976,75.2683,75.2981,64289.0
2025-02-21 13:00:00,75.67,75.7,75.48,75.51,322111.0,75.2782,75.3081,75.0892,75.119,322111.0
2025-02-21 13:05:00,75.51,75.53,75.43,75.45,134434.0,75.119,75.1389,75.0395,75.0594,134434.0
2025-02-21 13:10:00,75.46,75.47,75.29,75.44,430528.0,75.0693,75.0792,74.9002,75.0494,430528.0
2025-02-21 13:15:00,75.45,75.62,75.45,75.53,86956.0,75.0594,75.2285,75.0594,75.1389,86956.0
2025-02-21 13:20:00,75.53,75.55,75.48,75.5,54150.0,75.1389,75.1588,75.0892,75.1091,54150.0
2025-02-21 13:25:00,75.51,75.56,75.46,75.47,51513.0,75.119,75.1688,75.0693,75.0792,51513.0
2025-02-21 13:30:00,75.47,75.49,75.33,75.36,451106.0,75.0792,75.0991,74.94,74.9698,451106.0
2025-02-21 13:35:00,75.37,75.53,75.32,75.45,210876.0,74.9798,75.1389,74.93,75.0594,210876.0
2025-02-21 13:40:00,75.46,75.49,75.37,75.38,54044.0,75.0693,75.0991,74.9798,74.9897,54044.0
2025-02-21 13:45:00,75.38,75.46,75.37,75.45,34130.0,74.9897,75.0693,74.9798,75.0594,34130.0
2025-02-21 13:50:00,75.45,75.46,75.38,75.44,93292.0,75.0594,75.0693,74.9897,75.0494,93292.0
2025-02-21 13:55:00,75.44,75.44,75.33,75.34,33358.0,75.0494,75.0494,74.94,74.9499,33358.0
2025-02-21 14:00:00,75.34,75.39,75.3,75.33,76405.0,74.9499,74.9997,74.9101,74.94,76405.0
2025-02-21 14:05:00,75.33,75.37,75.2,75.33,510366.0,74.94,74.9798,74.8106,74.94,510366.0
2025-02-21 14:10:00,75.33,75.46,75.27,75.42,28899.0,74.94,75.0693,74.8803,75.0295,28899.0
2025-02-21 14:15:00,75.42,75.42,75.31,75.33,151193.0,75.0295,75.0295,74.9201,74.94,151193.0
2025-02-21 14:20:00,75.32,75.33,75.1,75.16,153162.0,74.93,74.94,74.7112,74.7709,153162.0
2025-02-21 14:25:00,75.17,75.25,75.15,75.2,147550.0,74.7808,74.8604,74.7609,74.8106,147550.0
2025-02-21 14:30:00,75.2,75.25,75.13,75.14,97683.0,74.8106,74.8604,74.741,74.751,97683.0
2025-02-21 14:35:00,75.13,75.16,75.07,75.08,92674.0,74.741,74.7709,74.6813,74.6913,92674.0
2025-02-21 14:40:00,75.08,75.11,75.04,75.09,105980.0,74.6913,74.7211,74.6515,74.7012,105980.0
2025-02-21 14:45:00,75.1,75.11,75.02,75.04,76217.0,74.7112,74.7211,74.6316,74.6515,76217.0
2025-02-21 14:50:00,75.03,75.17,75.03,75.12,74726.0,74.6415,74.7808,74.6415,74.7311,74726.0
2025-02-21 14:55:00,75.12,75.23,75.03,75.03,90104.0,74.7311,74.8405,74.6415,74.6415,90104.0
2025-02-21 15:00:00,75.03,75.09,74.98,75.06,65348.0,74.6415,74.7012,74.5918,74.6714,65348.0
2025-02-21 15:05:00,75.06,75.18,75.05,75.18,116097.0,74.6714,74.7907,74.6614,74.7907,116097.0
2025-02-21 15:10:00,75.18,75.29,75.15,75.23,219908.0,74.7907,74.9002,74.7609,74.8405,219908.0
2025-02-21 15:15:00,75.23,75.23,75.09,75.13,192779.0,74.8405,74.8405,74.7012,74.741,192779.0
2025-02-21 15:20:00,75.12,75.27,75.08,75.26,66546.0,74.7311,74.8803,74.6913,74.8703,66546.0
2025-02-21 15:25:00,75.25,75.26,75.12,75.15,283713.0,74.8604,74.8703,74.7311,74.7609,283713.0
2025-02-21 15:30:00,75.16,75.31,75.16,75.3,80911.0,74.7709,74.9201,74.7709,74.9101,80911.0
2025-02-21 15:35:00,75.31,75.35,75.28,75.33,50004.0,74.9201,74.9599,74.8902,74.94,50004.0
2025-02-21 15:40:00,75.33,75.4,75.29,75.34,56140.0,74.94,75.0096,74.9002,74.9499,56140.0
2025-02-21 15:45:00,75.34,75.34,75.2,75.22,187831.0,74.9499,74.9499,74.8106,74.8305,187831.0
2025-02-21 15:50:00,75.22,75.33,75.22,75.31,159826.0,74.8305,74.94,74.8305,74.9201,159826.0
2025-02-21 15:55:00,75.31,75.37,75.23,75.29,541445.0,74.9201,74.9798,74.8405,74.9002,541445.0
2025-02-24 09:30:00,75.77,75.77,75.24,75.24,215805.0,75.3777,75.3777,74.8504,74.8504,215805.0
2025-02-24 09:35:00,75.23,75.27,75.01,75.08,145805.0,74.8405,74.8803,74.6216,74.6913,145805.0
2025-02-24 09:40:00,75.1,75.34,75.1,75.19,66001.0,74.7112,74.9499,74.7112,74.8007,66001.0
2025-02-24 09:45:00,75.28,75.34,75.14,75.21,190727.0,74.8902,74.9499,74.751,74.8206,190727.0
2025-02-24 09:50:00,75.22,75.32,75.02,75.14,167966.0,74.8305,74.93,74.6316,74.751,167966.0
2025-02-24 09:55:00,75.12,75.17,74.88,74.88,89350.0,74.7311,74.7808,74.4923,74.4923,89350.0
2025-02-24 10:00:00,74.87,75.06,74.66,74.7,59570.0,74.4824,74.6714,74.2734,74.3132,59570.0
2025-02-24 10:05:00,74.71,75.14,74.62,75.01,208299.0,74.3232,74.751,74.2336,74.6216,208299.0
2025-02-24 10:10:00,75.02,75.09,74.92,75.09,97307.0,74.6316,74.7012,74.5321,74.7012,97307.0
2025-02-24 10:15:00,75.08,75.14,74.91,74.95,159572.0,74.6913,74.751,74.5221,74.5619,159572.0
2025-02-24 10:20:00,74.96,75.22,74.96,75.21,62064.0,74.5719,74.8305,74.5719,74.8206,62064.0
2025-02-24 10:25:00,75.21,75.21,74.97,74.98,141871.0,74.8206,74.8206,74.5818,74.5918,141871.0
2025-02-24 10:30:00,74.98,75.09,74.9,75.04,50051.0,74.5918,74.7012,74.5122,74.6515,50051.0
2025-02-24 10:35:00,75.04,75.06,74.91,75.03,25035.0,74.6515,74.6714,74.5221,74.6415,25035.0
2025-02-24 10:40:00,75.01,75.13,74.97,74.98,19549.0,74.6216,74.741,74.5818,74.5918,19549.0
2025-02-24 10:45:00,74.98,75.03,74.85,75.03,51722.0,74.5918,74.6415,74.4625,74.6415,51722.0
2025-02-24 10:50:00,75.04,75.08,74.96,74.99,29804.0,74.6515,74.6913,74.5719,74.6017,29804.0
2025-02-24 10:55:00,74.98,75.07,74.9,75.03,31587.0,74.5918,74.6813,74.5122,74.6415,31587.0
2025-02-24 11:00:00,75.04,75.12,75.01,75.1,13345.0,74.6515,74.7311,74.6216,74.7112,13345.0
2025-02-24 11:05:00,75.1,75.14,75.03,75.08,24152.0,74.7112,74.751,74.6415,74.6913,24152.0
2025-02-24 11:10:00,75.07,75.23,75.05,75.23,29526.0,74.6813,74.8405,74.6614,74.8405,29526.0
2025-02-24 11:15:00,75.23,75.3,75.2,75.3,109453.0,74.8405,74.9101,74.8106,74.9101,109453.0
2025-02-24 11:20:00,75.31,75.41,75.28,75.41,111045.0,74.9201,75.0196,74.8902,75.0196,111045.0
2025-02-24 11:25:00,75.41,75.55,75.4,75.55,42993.0,75.0196,75.1588,75.0096,75.1588,42993.0
2025-02-24 11:30:00,75.54,75.59,75.53,75.54,46105.0,75.1489,75.1986,75.1389,75.1489,46105.0
2025-02-24 11:35:00,75.54,75.57,75.41,75.41,132691.0,75.1489,75.1787,75.0196,75.0196,132691.0
2025-02-24 11:40:00,75.41,75.63,75.41,75.56,110638.0,75.0196,75.2384,75.0196,75.1688,110638.0
2025-02-24 11:45:00,75.57,75.68,75.54,75.61,36690.0,75.1787,75.2882,75.1489,75.2185,36690.0
2025-02-24 11:50:00,75.62,75.62,75.52,75.55,27052.0,75.2285,75.2285,75.129,75.1588,27052.0
2025-02-24 11:55:00,75.55,75.55,75.39,75.41,70851.0,75.1588,75.1588,74.9997,75.0196,70851.0
2025-02-24 12:00:00,75.4,75.56,75.39,75.53,17558.0,75.0096,75.1688,74.9997,75.1389,17558.0
2025-02-24 12:05:00,75.54,75.57,75.45,75.45,24507.0,75.1489,75.1787,75.0594,75.0594,24507.0
2025-02-24 12:10:00,75.46,75.52,75.45,75.48,10111.0,75.0693,75.129,75.0594,75.0892,10111.0
2025-02-24 12:15:00,75.48,75.58,75.48,75.56,33781.0,75.0892,75.1887,75.0892,75.1688,33781.0
2025-02-24 12:20:00,75.56,75.64,75.55,75.59,58660.0,75.1688,75.2484,75.1588,75.1986,58660.0
2025-02-24 12:25:00,75.58,75.63,75.55,75.59,17064.0,75.1887,75.2384,75.1588,75.1986,17064.0
2025-02-24 12:30:00,75.57,75.59,75.52,75.52,12830.0,75.1787,75.1986,75.129,75.129,12830.0
2025-02-24 12:35:00,75.52,75.7,75.52,75.68,153090.0,75.129,75.3081,75.129,75.2882,153090.0
2025-02-24 12:40:00,75.69,75.74,75.66,75.72,85267.0,75.2981,75.3478,75.2683,75.328,85267.0
2025-02-24 12:45:00,75.75,75.76,75.66,75.66,34064.0,75.3578,75.3677,75.2683,75.2683,34064.0
2025-02-24 12:50:00,75.65,75.68,75.61,75.62,10986.0,75.2583,75.2882,75.2185,75.2285,10986.0
2025-02-24 12:55:00,75.62,75.72,75.62,75.66,47028.0,75.2285,75.328,75.2285,75.2683,47028.0
2025-02-24 13:00:00,75.67,75.68,75.64,75.65,13076.0,75.2782,75.2882,75.2484,75.2583,13076.0
2025-02-24 13:05:00,75.65,75.71,75.61,75.71,17833.0,75.2583,75.318,75.2185,75.318,17833.0
2025-02-24 13:10:00,75.69,75.71,75.66,75.71,24433.0,75.2981,75.318,75.2683,75.318,24433.0
2025-02-24 13:15:00,75.7,75.81,75.7,75.77,47357.0,75.3081,75.4175,75.3081,75.3777,47357.0
2025-02-24 13:20:00,75.75,75.75,75.67,75.71,28019.0,75.3578,75.3578,75.2782,75.318,28019.0
2025-02-24 13:25:00,75.72,75.76,75.72,75.74,20738.0,75.328,75.3677,75.328,75.3478,20738.0
2025-02-24 13:30:00,75.73,75.79,75.71,75.76,21581.0,75.3379,75.3976,75.318,75.3677,21581.0
2025-02-24 13:35:00,75.75,75.84,75.74,75.83,9183.0,75.3578,75.4473,75.3478,75.4374,9183.0
2025-02-24 13:40:00,75.83,75.87,75.81,75.87,135382.0,75.4374,75.4772,75.4175,75.4772,135382.0
2025-02-24 13:45:00,75.88,75.91,75.8,75.8,49456.0,75.4871,75.517,75.4075,75.4075,49456.0
2025-02-24 13:50:00,75.8,75.83,75.76,75.82,68522.0,75.4075,75.4374,75.3677,75.4274,68522.0
2025-02-24 13:55:00,75.83,75.84,75.74,75.78,18947.0,75.4374,75.4473,75.3478,75.3876,18947.0
2025-02-24 14:00:00,75.79,75.92,75.79,75.92,12159.0,75.3976,75.5269,75.3976,75.5269,12159.0
2025-02-24 14:05:00,75.91,75.92,75.86,75.9,65687.0,75.517,75.5269,75.4672,75.507,65687.0
2025-02-24 14:10:00,75.89,75.96,75.88,75.95,23224.0,75.4971,75.5667,75.4871,75.5568,23224.0
2025-02-24 14:15:00,75.94,75.94,75.81,75.81,109030.0,75.5468,75.5468,75.4175,75.4175,109030.0
2025-02-24 14:20:00,75.82,75.89,75.76,75.89,70583.0,75.4274,75.4971,75.3677,75.4971,70583.0
2025-02-24 14:25:00,75.88,75.9,75.85,75.85,45077.0,75.4871,75.507,75.4573,75.4573,45077.0
2025-02-24 14:30:00,75.85,76.0,75.85,76.0,18448.0,75.4573,75.6065,75.4573,75.6065,18448.0
2025-02-24 14:35:00,75.99,75.99,75.88,75.9,74815.0,75.5966,75.5966,75.4871,75.507,74815.0
2025-02-24 14:40:00,75.9,75.9,75.8,75.8,48235.0,75.507,75.507,75.4075,75.4075,48235.0
2025-02-24 14:45:00,75.8,75.8,75.71,75.78,161879.0,75.4075,75.4075,75.318,75.3876,161879.0
2025-02-24 14:50:00,75.76,75.83,75.75,75.81,42725.0,75.3677,75.4374,75.3578,75.4175,42725.0
2025-02-24 14:55:00,75.81,75.81,75.74,75.78,15970.0,75.4175,75.4175,75.3478,75.3876,15970.0
2025-02-24 15:00:00,75.8,75.86,75.76,75.85,163088.0,75.4075,75.4672,75.3677,75.4573,163088.0
2025-02-24 15:05:00,75.84,75.91,75.78,75.9,14302.0,75.4473,75.517,75.3876,75.507,14302.0
2025-02-24 15:10:00,75.9,75.91,75.86,75.88,9284.0,75.507,75.517,75.4672,75.4871,9284.0
2025-02-24 15:15:00,75.88,75.92,75.85,75.89,24746.0,75.4871,75.5269,75.4573,75.4971,24746.0
2025-02-24 15:20:00,75.88,75.92,75.8,75.81,44636.0,75.4871,75.5269,75.4075,75.4175,44636.0
2025-02-24 15:25:00,75.8,75.83,75.69,75.7,168809.0,75.4075,75.4374,75.2981,75.3081,168809.0
2025-02-24 15:30:00,75.7,75.85,75.7,75.81,34092.0,75.3081,75.4573,75.3081,75.4175,34092.0
2025-02-24 15:35:00,75.81,75.81,75.73,75.76,29479.0,75.4175,75.4175,75.3379,75.3677,29479.0
2025-02-24 15:40:00,75.76,75.78,75.71,75.71,25444.0,75.3677,75.3876,75.318,75.318,25444.0
2025-02-24 15:45:00,75.72,75.8,75.7,75.75,55941.0,75.328,75.4075,75.3081,75.3578,55941.0
2025-02-24 15:50:00,75.76,75.82,75.56,75.57,239096.0,75.3677,75.4274,75.1688,75.1787,239096.0
2025-02-24 15:55:00,75.56,75.62,75.5,75.54,544129.0,75.1688,75.2285,75.1091,75.1489,544129.0
2025-02-25 09:30:00,75.57,76.33,75.57,76.27,214877.0,75.1787,75.9348,75.1787,75.8751,214877.0
2025-02-25 09:35:00,76.28,76.33,75.99,76.19,100103.0,75.8851,75.9348,75.5966,75.7955,100103.0
2025-02-25 09:40:00,76.2,76.2,75.95,75.95,188664.0,75.8055,75.8055,75.5568,75.5568,188664.0
2025-02-25 09:45:00,75.96,76.14,75.96,76.04,78144.0,75.5667,75.7458,75.5667,75.6463,78144.0
2025-02-25 09:50:00,76.05,76.07,75.84,75.89,22442.0,75.6562,75.6761,75.4473,75.4971,22442.0
2025-02-25 09:55:00,75.9,75.95,75.75,75.83,106159.0,75.507,75.5568,75.3578,75.4374,106159.0
2025-02-25 10:00:00,75.82,75.82,75.43,75.5,106503.0,75.4274,75.4274,75.0395,75.1091,106503.0
2025-02-25 10:05:00,75.51,75.72,75.49,75.7,130265.0,75.119,75.328,75.0991,75.3081,130265.0
2025-02-25 10:10:00,75.73,75.75,75.49,75.51,132283.0,75.3379,75.3578,75.0991,75.119,132283.0
2025-02-25 10:15:00,75.52,75.63,75.51,75.56,22446.0,75.129,75.2384,75.119,75.1688,22446.0
2025-02-25 10:20:00,75.54,75.55,75.35,75.43,132121.0,75.1489,75.1588,74.9599,75.0395,132121.0
2025-02-25 10:25:00,75.42,75.47,75.3,75.33,56015.0,75.0295,75.0792,74.9101,74.94,56015.0
2025-02-25 10:30:00,75.36,75.41,75.27,75.4,87935.0,74.9698,75.0196,74.8803,75.0096,87935.0
2025-02-25 10:35:00,75.41,75.57,75.39,75.57,167422.0,75.0196,75.1787,74.9997,75.1787,167422.0
2025-02-25 10:40:00,75.58,75.67,75.47,75.66,139636.0,75.1887,75.2782,75.0792,75.2683,139636.0
2025-02-25 10:45:00,75.66,75.76,75.62,75.73,82999.0,75.2683,75.3677,75.2285,75.3379,82999.0
2025-02-25 10:50:00,75.72,75.94,75.7,75.92,39836.0,75.328,75.5468,75.3081,75.5269,39836.0
2025-02-25 10:55:00,75.92,75.95,75.72,75.73,211977.0,75.5269,75.5568,75.328,75.3379,211977.0
2025-02-25 11:00:00,75.74,75.74,75.59,75.64,96418.0,75.3478,75.3478,75.1986,75.2484,96418.0
2025-02-25 11:05:00,75.65,75.76,75.63,75.74,124808.0,75.2583,75.3677,75.2384,75.3478,124808.0
2025-02-25 11:10:00,75.75,75.76,75.6,75.64,21103.0,75.3578,75.3677,75.2086,75.2484,21103.0
2025-02-25 11:15:00,75.64,75.66,75.56,75.58,54397.0,75.2484,75.2683,75.1688,75.1887,54397.0
2025-02-25 11:20:00,75.59,75.65,75.56,75.64,28514.0,75.1986,75.2583,75.1688,75.2484,28514.0
2025-02-25 11:25:00,75.65,75.66,75.46,75.49,35599.0,75.2583,75.2683,75.0693,75.0991,35599.0
2025-02-25 11:30:00,75.48,75.51,75.28,75.4,37642.0,75.0892,75.119,74.8902,75.0096,37642.0
2025-02-25 11:35:00,75.4,75.55,75.32,75.52,144140.0,75.0096,75.1588,74.93,75.129,144140.0
2025-02-25 11:40:00,75.52,75.59,75.46,75.59,30304.0,75.129,75.1986,75.0693,75.1986,30304.0
2025-02-25 11:45:00,75.6,75.67,75.55,75.67,33378.0,75.2086,75.2782,75.1588,75.2782,33378.0
2025-02-25 11:50:00,75.66,75.7,75.62,75.7,18474.0,75.2683,75.3081,75.2285,75.3081,18474.0
2025-02-25 11:55:00,75.7,75.82,75.64,75.74,93416.0,75.3081,75.4274,75.2484,75.3478,93416.0
2025-02-25 12:00:00,75.72,75.72,75.53,75.54,14954.0,75.328,75.328,75.1389,75.1489,14954.0
2025-02-25 12:05:00,75.54,75.55,75.49,75.53,14745.0,75.1489,75.1588,75.0991,75.1389,14745.0
2025-02-25 12:10:00,75.53,75.61,75.51,75.53,12728.0,75.1389,75.2185,75.119,75.1389,12728.0
2025-02-25 12:15:00,75.53,75.56,75.5,75.5,15679.0,75.1389,75.1688,75.1091,75.1091,15679.0
2025-02-25 12:20:00,75.51,75.51,75.41,75.47,18369.0,75.119,75.119,75.0196,75.0792,18369.0
2025-02-25 12:25:00,75.45,75.55,75.45,75.55,4002.0,75.0594,75.1588,75.0594,75.1588,4002.0
2025-02-25 12:30:00,75.56,75.62,75.56,75.6,7311.0,75.1688,75.2285,75.1688,75.2086,7311.0
2025-02-25 12:35:00,75.6,75.66,75.6,75.66,5311.0,75.2086,75.2683,75.2086,75.2683,5311.0
2025-02-25 12:40:00,75.66,75.7,75.64,75.68,11542.0,75.2683,75.3081,75.2484,75.2882,11542.0
2025-02-25 12:45:00,75.68,75.7,75.65,75.7,8349.0,75.2882,75.3081,75.2583,75.3081,8349.0
2025-02-25 12:50:00,75.69,75.74,75.69,75.72,10630.0,75.2981,75.3478,75.2981,75.328,10630.0
2025-02-25 12:55:00,75.73,75.79,75.72,75.77,8764.0,75.3379,75.3976,75.328,75.3777,8764.0
2025-02-25 13:00:00,75.77,75.94,75.77,75.93,41205.0,75.3777,75.5468,75.3777,75.5369,41205.0
2025-02-25 13:05:00,75.93,76.02,75.92,75.99,11145.0,75.5369,75.6264,75.5269,75.5966,11145.0
2025-02-25 13:10:00,75.98,75.99,75.89,75.89,9596.0,75.5866,75.5966,75.4971,75.4971,9596.0
2025-02-25 13:15:00,75.89,75.92,75.84,75.85,5656.0,75.4971,75.5269,75.4473,75.4573,5656.0
2025-02-25 13:20:00,75.83,75.87,75.81,75.85,10209.0,75.4374,75.4772,75.4175,75.4573,10209.0
2025-02-25 13:25:00,75.85,75.85,75.7,75.71,6956.0,75.4573,75.4573,75.3081,75.318,6956.0
2025-02-25 13:30:00,75.74,75.79,75.72,75.76,7304.0,75.3478,75.3976,75.328,75.3677,7304.0
2025-02-25 13:35:00,75.77,75.93,75.77,75.92,68479.0,75.3777,75.5369,75.3777,75.5269,68479.0
2025-02-25 13:40:00,75.91,75.95,75.91,75.94,15932.0,75.517,75.5568,75.517,75.5468,15932.0
2025-02-25 13:45:00,75.94,76.0,75.94,75.97,11872.0,75.5468,75.6065,75.5468,75.5767,11872.0
2025-02-25 13:50:00,75.96,75.96,75.86,75.87,66012.0,75.5667,75.5667,75.4672,75.4772,66012.0
2025-02-25 13:55:00,75.86,75.87,75.82,75.83,58764.0,75.4672,75.4772,75.4274,75.4374,58764.0
2025-02-25 14:00:00,75.83,75.87,75.82,75.84,7804.0,75.4374,75.4772,75.4274,75.4473,7804.0
2025-02-25 14:05:00,75.84,75.89,75.82,75.89,10436.0,75.4473,75.4971,75.4274,75.4971,10436.0
2025-02-25 14:10:00,75.91,75.91,75.75,75.75,18297.0,75.517,75.517,75.3578,75.3578,18297.0
2025-02-25 14:15:00,75.73,75.75,75.67,75.73,39870.0,75.3379,75.3578,75.2782,75.3379,39870.0
2025-02-25 14:20:00,75.73,75.73,75.58,75.61,132837.0,75.3379,75.3379,75.1887,75.2185,132837.0
2025-02-25 14:25:00,75.61,75.66,75.59,75.59,70404.0,75.2185,75.2683,75.1986,75.1986,70404.0
2025-02-25 14:30:00,75.59,75.8,75.59,75.79,227874.0,75.1986,75.4075,75.1986,75.3976,227874.0
2025-02-25 14:35:00,75.79,75.91,75.71,75.89,57706.0,75.3976,75.517,75.318,75.4971,57706.0
2025-02-25 14:40:00,75.89,76.0,75.88,75.95,14801.0,75.4971,75.6065,75.4871,75.5568,14801.0
2025-02-25 14:45:00,75.94,75.94,75.82,75.92,66225.0,75.5468,75.5468,75.4274,75.5269,66225.0
2025-02-25 14:50:00,75.92,75.95,75.87,75.88,7893.0,75.5269,75.5568,75.4772,75.4871,7893.0
2025-02-25 14:55:00,75.87,75.89,75.84,75.84,5577.0,75.4772,75.4971,75.4473,75.4473,5577.0
2025-02-25 15:00:00,75.84,75.88,75.79,75.85,68685.0,75.4473,75.4871,75.3976,75.4573,68685.0
2025-02-25 15:05:00,75.86,75.93,75.85,75.87,60949.0,75.4672,75.5369,75.4573,75.4772,60949.0
2025-02-25 15:10:00,75.87,75.87,75.81,75.86,10179.0,75.4772,75.4772,75.4175,75.4672,10179.0
2025-02-25 15:15:00,75.85,75.92,75.83,75.9,8310.0,75.4573,75.5269,75.4374,75.507,8310.0
2025-02-25 15:20:00,75.89,76.06,75.88,76.05,10995.0,75.4971,75.6662,75.4871,75.6562,10995.0
2025-02-25 15:25:00,76.04,76.04,75.93,75.94,44335.0,75.6463,75.6463,75.5369,75.5468,44335.0
2025-02-25 15:30:00,75.95,75.98,75.86,75.95,42812.0,75.5568,75.5866,75.4672,75.5568,42812.0
2025-02-25 15:35:00,75.95,75.95,75.76,75.78,160534.0,75.5568,75.5568,75.3677,75.3876,160534.0
2025-02-25 15:40:00,75.78,75.84,75.69,75.83,183134.0,75.3876,75.4473,75.2981,75.4374,183134.0
2025-02-25 15:45:00,75.82,75.95,75.79,75.92,63532.0,75.4274,75.5568,75.3976,75.5269,63532.0
2025-02-25 15:50:00,75.91,75.94,75.73,75.79,163257.0,75.517,75.5468,75.3379,75.3976,163257.0
2025-02-25 15:55:00,75.79,75.85,75.74,75.84,264503.0,75.3976,75.4573,75.3478,75.4473,264503.0
2025-02-26 09:30:00,75.77,75.98,75.67,75.81,66747.0,75.3777,75.5866,75.2782,75.4175,66747.0
2025-02-26 09:35:00,75.81,75.86,75.54,75.58,152227.0,75.4175,75.4672,75.1489,75.1887,152227.0
2025-02-26 09:40:00,75.59,75.63,75.4,75.51,39392.0,75.1986,75.2384,75.0096,75.119,39392.0
2025-02-26 09:45:00,75.51,75.7,75.44,75.67,35744.0,75.119,75.3081,75.0494,75.2782,35744.0
2025-02-26 09:50:00,75.65,75.78,75.64,75.77,56744.0,75.2583,75.3876,75.2484,75.3777,56744.0
2025-02-26 09:55:00,75.76,75.83,75.7,75.73,61813.0,75.3677,75.4374,75.3081,75.3379,61813.0
2025-02-26 10:00:00,75.75,75.89,75.67,75.86,171694.0,75.3578,75.4971,75.2782,75.4672,171694.0
2025-02-26 10:05:00,75.88,76.04,75.81,76.04,99771.0,75.4871,75.6463,75.4175,75.6463,99771.0
2025-02-26 10:10:00,76.05,76.18,75.99,75.99,316134.0,75.6562,75.7856,75.5966,75.5966,316134.0
2025-02-26 10:15:00,76.01,76.05,75.97,76.03,26430.0,75.6165,75.6562,75.5767,75.6363,26430.0
2025-02-26 10:20:00,76.04,76.05,75.9,76.02,39250.0,75.6463,75.6562,75.507,75.6264,39250.0
2025-02-26 10:25:00,76.03,76.05,75.83,75.87,30560.0,75.6363,75.6562,75.4374,75.4772,30560.0
2025-02-26 10:30:00,75.89,76.01,75.87,75.9,21997.0,75.4971,75.6165,75.4772,75.507,21997.0
2025-02-26 10:35:00,75.92,76.12,75.83,76.04,277255.0,75.5269,75.7259,75.4374,75.6463,277255.0
2025-02-26 10:40:00,76.02,76.05,75.94,76.0,75880.0,75.6264,75.6562,75.5468,75.6065,75880.0
2025-02-26 10:45:00,76.0,76.07,75.96,75.99,55307.0,75.6065,75.6761,75.5667,75.5966,55307.0
2025-02-26 10:50:00,75.98,75.98,75.88,75.9,47434.0,75.5866,75.5866,75.4871,75.507,47434.0
2025-02-26 10:55:00,75.91,75.93,75.85,75.92,11991.0,75.517,75.5369,75.4573,75.5269,11991.0
2025-02-26 11:00:00,75.93,76.07,75.92,75.99,92030.0,75.5369,75.6761,75.5269,75.5966,92030.0
2025-02-26 11:05:00,75.99,76.03,75.95,75.99,19457.0,75.5966,75.6363,75.5568,75.5966,19457.0
2025-02-26 11:10:00,75.98,75.99,75.87,75.93,43286.0,75.5866,75.5966,75.4772,75.5369,43286.0
2025-02-26 11:15:00,75.92,75.94,75.88,75.92,19526.0,75.5269,75.5468,75.4871,75.5269,19526.0
2025-02-26 11:20:00,75.91,75.91,75.83,75.9,17248.0,75.517,75.517,75.4374,75.507,17248.0
2025-02-26 11:25:00,75.91,76.02,75.87,75.92,235463.0,75.517,75.6264,75.4772,75.5269,235463.0
2025-02-26 11:30:00,75.92,75.92,75.83,75.89,27441.0,75.5269,75.5269,75.4374,75.4971,27441.0
2025-02-26 11:35:00,75.89,76.02,75.89,75.99,50198.0,75.4971,75.6264,75.4971,75.5966,50198.0
2025-02-26 11:40:00,75.99,76.01,75.86,75.93,40912.0,75.5966,75.6165,75.4672,75.5369,40912.0
2025-02-26 11:45:00,75.92,75.96,75.9,75.92,5181.0,75.5269,75.5667,75.507,75.5269,5181.0
2025-02-26 11:50:00,75.93,75.95,75.89,75.91,10276.0,75.5369,75.5568,75.4971,75.517,10276.0
2025-02-26 11:55:00,75.9,75.9,75.7,75.71,20796.0,75.507,75.507,75.3081,75.318,20796.0
2025-02-26 12:00:00,75.72,75.79,75.65,75.79,67385.0,75.328,75.3976,75.2583,75.3976,67385.0
2025-02-26 12:05:00,75.78,75.93,75.78,75.81,103761.0,75.3876,75.5369,75.3876,75.4175,103761.0
2025-02-26 12:10:00,75.81,75.89,75.79,75.89,6866.0,75.4175,75.4971,75.3976,75.4971,6866.0
2025-02-26 12:15:00,75.88,75.93,75.73,75.79,24745.0,75.4871,75.5369,75.3379,75.3976,24745.0
2025-02-26 12:20:00,75.79,75.81,75.65,75.7,15509.0,75.3976,75.4175,75.2583,75.3081,15509.0
2025-02-26 12:25:00,75.7,75.78,75.65,75.77,18329.0,75.3081,75.3876,75.2583,75.3777,18329.0
2025-02-26 12:30:00,75.78,75.83,75.62,75.64,110556.0,75.3876,75.4374,75.2285,75.2484,110556.0
2025-02-26 12:35:00,75.64,75.64,75.48,75.48,13844.0,75.2484,75.2484,75.0892,75.0892,13844.0
2025-02-26 12:40:00,75.46,75.52,75.42,75.5,41527.0,75.0693,75.129,75.0295,75.1091,41527.0
2025-02-26 12:45:00,75.51,75.53,75.38,75.43,17244.0,75.119,75.1389,74.9897,75.0395,17244.0
2025-02-26 12:50:00,75.43,75.43,75.31,75.37,45549.0,75.0395,75.0395,74.9201,74.9798,45549.0
2025-02-26 12:55:00,75.38,75.39,75.23,75.32,13750.0,74.9897,74.9997,74.8405,74.93,13750.0
2025-02-26 13:00:00,75.31,75.35,75.25,75.28,31127.0,74.9201,74.9599,74.8604,74.8902,31127.0
2025-02-26 13:05:00,75.29,75.31,75.2,75.25,11628.0,74.9002,74.9201,74.8106,74.8604,11628.0
2025-02-26 13:10:00,75.25,75.28,75.2,75.28,18372.0,74.8604,74.8902,74.8106,74.8902,18372.0
2025-02-26 13:15:00,75.28,75.3,75.15,75.25,39154.0,74.8902,74.9101,74.7609,74.8604,39154.0
2025-02-26 13:20:00,75.25,75.39,75.23,75.32,100777.0,74.8604,74.9997,74.8405,74.93,100777.0
2025-02-26 13:25:00,75.32,75.32,75.16,75.19,28770.0,74.93,74.93,74.7709,74.8007,28770.0
2025-02-26 13:30:00,75.19,75.22,75.16,75.19,11804.0,74.8007,74.8305,74.7709,74.8007,11804.0
2025-02-26 13:35:00,75.19,75.24,75.16,75.18,36966.0,74.8007,74.8504,74.7709,74.7907,36966.0
2025-02-26 13:40:00,75.19,75.22,75.12,75.16,85203.0,74.8007,74.8305,74.7311,74.7709,85203.0
2025-02-26 13:45:00,75.16,75.19,75.08,75.1,7557.0,74.7709,74.8007,74.6913,74.7112,7557.0
2025-02-26 13:50:00,75.09,75.11,75.0,75.04,26637.0,74.7012,74.7211,74.6117,74.6515,26637.0
2025-02-26 13:55:00,75.05,75.12,74.93,75.11,169658.0,74.6614,74.7311,74.542,74.7211,169658.0
2025-02-26 14:00:00,75.1,75.16,75.03,75.05,60222.0,74.7112,74.7709,74.6415,74.6614,60222.0
2025-02-26 14:05:00,75.06,75.08,74.96,75.01,96702.0,74.6714,74.6913,74.5719,74.6216,96702.0
2025-02-26 14:10:00,75.0,75.12,74.99,75.09,111718.0,74.6117,74.7311,74.6017,74.7012,111718.0
2025-02-26 14:15:00,75.08,75.12,75.0,75.12,17284.0,74.6913,74.7311,74.6117,74.7311,17284.0
2025-02-26 14:20:00,75.11,75.21,75.11,75.15,29149.0,74.7211,74.8206,74.7211,74.7609,29149.0
2025-02-26 14:25:00,75.14,75.28,75.11,75.14,91938.0,74.751,74.8902,74.7211,74.751,91938.0
2025-02-26 14:30:00,75.13,75.26,75.11,75.26,59176.0,74.741,74.8703,74.7211,74.8703,59176.0
2025-02-26 14:35:00,75.26,75.29,75.24,75.27,12882.0,74.8703,74.9002,74.8504,74.8803,12882.0
2025-02-26 14:40:00,75.27,75.31,75.24,75.25,12841.0,74.8803,74.9201,74.8504,74.8604,12841.0
2025-02-26 14:45:00,75.25,75.28,75.19,75.19,106389.0,74.8604,74.8902,74.8007,74.8007,106389.0
2025-02-26 14:50:00,75.17,75.21,75.14,75.17,87481.0,74.7808,74.8206,74.751,74.7808,87481.0
2025-02-26 14:55:00,75.17,75.17,75.0,75.02,115039.0,74.7808,74.7808,74.6117,74.6316,115039.0
2025-02-26 15:00:00,75.03,75.11,74.93,74.95,16004.0,74.6415,74.7211,74.542,74.5619,16004.0
2025-02-26 15:05:00,74.96,75.05,74.95,75.01,23380.0,74.5719,74.6614,74.5619,74.6216,23380.0
2025-02-26 15:10:00,75.02,75.06,74.98,74.98,48486.0,74.6316,74.6714,74.5918,74.5918,48486.0
2025-02-26 15:15:00,74.98,75.06,74.98,75.06,81587.0,74.5918,74.6714,74.5918,74.6714,81587.0
2025-02-26 15:20:00,75.06,75.07,75.0,75.01,37041.0,74.6714,74.6813,74.6117,74.6216,37041.0
2025-02-26 15:25:00,75.02,75.07,74.98,74.98,72265.0,74.6316,74.6813,74.5918,74.5918,72265.0
2025-02-26 15:30:00,74.96,75.09,74.95,75.05,83343.0,74.5719,74.7012,74.5619,74.6614,83343.0
2025-02-26 15:35:00,75.05,75.07,75.0,75.03,29274.0,74.6614,74.6813,74.6117,74.6415,29274.0
2025-02-26 15:40:00,75.04,75.13,75.03,75.08,32546.0,74.6515,74.741,74.6415,74.6913,32546.0
2025-02-26 15:45:00,75.08,75.15,75.04,75.09,45059.0,74.6913,74.7609,74.6515,74.7012,45059.0
2025-02-26 15:50:00,75.09,75.11,74.95,74.98,75245.0,74.7012,74.7211,74.5619,74.5918,75245.0
2025-02-26 15:55:00,74.98,75.02,74.87,74.94,219243.0,74.5918,74.6316,74.4824,74.552,219243.0
2025-02-27 09:30:00,74.8,75.0,74.58,74.68,88476.0,74.4127,74.6117,74.1939,74.2933,88476.0
2025-02-27 09:35:00,74.66,74.7,74.24,74.4,77194.0,74.2734,74.3132,73.8556,74.0148,77194.0
2025-02-27 09:40:00,74.38,74.39,74.16,74.24,65727.0,73.9949,74.0048,73.776,73.8556,65727.0
2025-02-27 09:45:00,74.25,74.4,74.19,74.28,43186.0,73.8656,74.0148,73.8059,73.8954,43186.0
2025-02-27 09:50:00,74.27,74.29,74.01,74.02,23478.0,73.8855,73.9054,73.6268,73.6368,23478.0
2025-02-27 09:55:00,74.01,74.02,73.81,73.84,33137.0,73.6268,73.6368,73.4278,73.4577,33137.0
2025-02-27 10:00:00,73.82,73.83,73.63,73.69,140035.0,73.4378,73.4477,73.2488,73.3085,140035.0
2025-02-27 10:05:00,73.69,73.9,73.69,73.76,188671.0,73.3085,73.5174,73.3085,73.3781,188671.0
2025-02-27 10:10:00,73.77,74.2,73.75,74.17,170341.0,73.388,73.8158,73.3682,73.786,170341.0
2025-02-27 10:15:00,74.17,74.36,74.16,74.35,101574.0,73.786,73.975,73.776,73.965,101574.0
2025-02-27 10:20:00,74.36,74.56,74.29,74.36,107127.0,73.975,74.174,73.9054,73.975,107127.0
2025-02-27 10:25:00,74.35,74.39,74.26,74.31,164862.0,73.965,74.0048,73.8755,73.9253,164862.0
2025-02-27 10:30:00,74.29,74.29,74.08,74.16,64597.0,73.9054,73.9054,73.6964,73.776,64597.0
2025-02-27 10:35:00,74.15,74.31,74.07,74.29,42594.0,73.7661,73.9253,73.6865,73.9054,42594.0
2025-02-27 10:40:00,74.3,74.36,74.21,74.32,14346.0,73.9153,73.975,73.8258,73.9352,14346.0
2025-02-27 10:45:00,74.31,74.35,74.23,74.29,109820.0,73.9253,73.965,73.8457,73.9054,109820.0
2025-02-27 10:50:00,74.27,74.32,74.19,74.23,136441.0,73.8855,73.9352,73.8059,73.8457,136441.0
2025-02-27 10:55:00,74.22,74.29,74.18,74.22,26344.0,73.8357,73.9054,73.7959,73.8357,26344.0
2025-02-27 11:00:00,74.22,74.34,74.21,74.33,157193.0,73.8357,73.9551,73.8258,73.9451,157193.0
2025-02-27 11:05:00,74.34,74.5,74.33,74.46,326448.0,73.9551,74.1143,73.9451,74.0745,326448.0
2025-02-27 11:10:00,74.47,74.57,74.44,74.57,16068.0,74.0844,74.1839,74.0546,74.1839,16068.0
2025-02-27 11:15:00,74.58,74.66,74.55,74.66,77732.0,74.1939,74.2734,74.164,74.2734,77732.0
2025-02-27 11:20:00,74.64,74.67,74.42,74.47,210716.0,74.2535,74.2834,74.0347,74.0844,210716.0
2025-02-27 11:25:00,74.47,74.48,74.27,74.32,97123.0,74.0844,74.0944,73.8855,73.9352,97123.0
2025-02-27 11:30:00,74.31,74.49,74.3,74.45,28103.0,73.9253,74.1043,73.9153,74.0645,28103.0
2025-02-27 11:35:00,74.44,74.48,74.34,74.39,47864.0,74.0546,74.0944,73.9551,74.0048,47864.0
2025-02-27 11:40:00,74.4,74.41,74.35,74.37,40830.0,74.0148,74.0247,73.965,73.9849,40830.0
2025-02-27 11:45:00,74.37,74.46,74.37,74.42,24644.0,73.9849,74.0745,73.9849,74.0347,24644.0
2025-02-27 11:50:00,74.42,74.42,74.23,74.23,28582.0,74.0347,74.0347,73.8457,73.8457,28582.0
2025-02-27 11:55:00,74.22,74.24,74.12,74.13,16767.0,73.8357,73.8556,73.7362,73.7462,16767.0
2025-02-27 12:00:00,74.14,74.27,74.12,74.26,103795.0,73.7561,73.8855,73.7362,73.8755,103795.0
2025-02-27 12:05:00,74.27,74.28,74.13,74.13,6861.0,73.8855,73.8954,73.7462,73.7462,6861.0
2025-02-27 12:10:00,74.12,74.19,74.09,74.17,35470.0,73.7362,73.8059,73.7064,73.786,35470.0
2025-02-27 12:15:00,74.17,74.18,74.08,74.1,11333.0,73.786,73.7959,73.6964,73.7163,11333.0
2025-02-27 12:20:00,74.09,74.23,74.08,74.23,41841.0,73.7064,73.8457,73.6964,73.8457,41841.0
2025-02-27 12:25:00,74.24,74.45,74.23,74.42,73215.0,73.8556,74.0645,73.8457,74.0347,73215.0
2025-02-27 12:30:00,74.45,74.53,74.35,74.39,114062.0,74.0645,74.1441,73.965,74.0048,114062.0
2025-02-27 12:35:00,74.39,74.45,74.37,74.38,62439.0,74.0048,74.0645,73.9849,73.9949,62439.0
2025-02-27 12:40:00,74.37,74.37,74.19,74.25,20926.0,73.9849,73.9849,73.8059,73.8656,20926.0
2025-02-27 12:45:00,74.27,74.33,74.25,74.28,9890.0,73.8855,73.9451,73.8656,73.8954,9890.0
2025-02-27 12:50:00,74.29,74.29,74.15,74.27,36331.0,73.9054,73.9054,73.7661,73.8855,36331.0
2025-02-27 12:55:00,74.27,74.31,74.25,74.27,8746.0,73.8855,73.9253,73.8656,73.8855,8746.0
2025-02-27 13:00:00,74.28,74.42,74.28,74.37,16229.0,73.8954,74.0347,73.8954,73.9849,16229.0
2025-02-27 13:05:00,74.35,74.4,74.32,74.37,11496.0,73.965,74.0148,73.9352,73.9849,11496.0
2025-02-27 13:10:00,74.36,74.49,74.34,74.48,11515.0,73.975,74.1043,73.9551,74.0944,11515.0
2025-02-27 13:15:00,74.49,74.51,74.38,74.45,91950.0,74.1043,74.1242,73.9949,74.0645,91950.0
2025-02-27 13:20:00,74.45,74.46,74.38,74.45,75694.0,74.0645,74.0745,73.9949,74.0645,75694.0
2025-02-27 13:25:00,74.45,74.46,74.39,74.45,27028.0,74.0645,74.0745,74.0048,74.0645,27028.0
2025-02-27 13:30:00,74.45,74.54,74.43,74.53,17060.0,74.0645,74.1541,74.0446,74.1441,17060.0
2025-02-27 13:35:00,74.55,74.56,74.47,74.53,22554.0,74.164,74.174,74.0844,74.1441,22554.0
2025-02-27 13:40:00,74.53,74.53,74.44,74.45,70134.0,74.1441,74.1441,74.0546,74.0645,70134.0
2025-02-27 13:45:00,74.46,74.5,74.43,74.5,8821.0,74.0745,74.1143,74.0446,74.1143,8821.0
2025-02-27 13:50:00,74.5,74.51,74.44,74.49,39202.0,74.1143,74.1242,74.0546,74.1043,39202.0
2025-02-27 13:55:00,74.48,74.5,74.38,74.38,53370.0,74.0944,74.1143,73.9949,73.9949,53370.0
2025-02-27 14:00:00,74.39,74.42,74.34,74.39,25204.0,74.0048,74.0347,73.9551,74.0048,25204.0
2025-02-27 14:05:00,74.38,74.38,74.25,74.28,73970.0,73.9949,73.9949,73.8656,73.8954,73970.0
2025-02-27 14:10:00,74.28,74.29,74.23,74.28,84890.0,73.8954,73.9054,73.8457,73.8954,84890.0
2025-02-27 14:15:00,74.28,74.32,74.24,74.32,111028.0,73.8954,73.9352,73.8556,73.9352,111028.0
2025-02-27 14:20:00,74.31,74.31,74.16,74.17,19743.0,73.9253,73.9253,73.776,73.786,19743.0
2025-02-27 14:25:00,74.17,74.17,73.94,73.94,159581.0,73.786,73.786,73.5572,73.5572,159581.0
2025-02-27 14:30:00,73.94,73.94,73.72,73.79,316587.0,73.5572,73.5572,73.3383,73.4079,316587.0
2025-02-27 14:35:00,73.78,73.94,73.78,73.85,230215.0,73.398,73.5572,73.398,73.4676,230215.0
2025-02-27 14:40:00,73.86,73.89,73.75,73.86,110394.0,73.4776,73.5074,73.3682,73.4776,110394.0
2025-02-27 14:45:00,73.88,73.99,73.85,73.94,158935.0,73.4975,73.6069,73.4676,73.5572,158935.0
2025-02-27 14:50:00,73.95,74.06,73.9,73.96,104207.0,73.5671,73.6765,73.5174,73.5771,104207.0
2025-02-27 14:55:00,73.98,74.0,73.89,73.92,131051.0,73.597,73.6169,73.5074,73.5373,131051.0
2025-02-27 15:00:00,73.92,73.92,73.74,73.8,119938.0,73.5373,73.5373,73.3582,73.4179,119938.0
2025-02-27 15:05:00,73.8,73.88,73.75,73.82,126117.0,73.4179,73.4975,73.3682,73.4378,126117.0
2025-02-27 15:10:00,73.83,73.85,73.73,73.8,105372.0,73.4477,73.4676,73.3483,73.4179,105372.0
2025-02-27 15:15:00,73.8,73.84,73.66,73.73,161202.0,73.4179,73.4577,73.2786,73.3483,161202.0
2025-02-27 15:20:00,73.71,73.85,73.69,73.73,53293.0,73.3284,73.4676,73.3085,73.3483,53293.0
2025-02-27 15:25:00,73.76,73.77,73.59,73.62,105511.0,73.3781,73.388,73.209,73.2388,105511.0
2025-02-27 15:30:00,73.63,73.74,73.62,73.68,139236.0,73.2488,73.3582,73.2388,73.2985,139236.0
2025-02-27 15:35:00,73.67,73.76,73.67,73.67,96492.0,73.2886,73.3781,73.2886,73.2886,96492.0
2025-02-27 15:40:00,73.67,73.7,73.59,73.61,110992.0,73.2886,73.3184,73.209,73.2289,110992.0
2025-02-27 15:45:00,73.6,73.66,73.53,73.64,213688.0,73.2189,73.2786,73.1493,73.2587,213688.0
2025-02-27 15:50:00,73.62,73.67,73.44,73.45,246009.0,73.2388,73.2886,73.0598,73.0697,246009.0
2025-02-27 15:55:00,73.45,73.49,73.4,73.45,550091.0,73.0697,73.1095,73.02,73.0697,550091.0
2025-02-28 09:30:00,73.45,73.64,73.35,73.52,187580.0,73.0697,73.2587,72.9702,73.1393,187580.0
2025-02-28 09:35:00,73.52,73.88,73.52,73.78,433750.0,73.1393,73.4975,73.1393,73.398,433750.0
2025-02-28 09:40:00,73.78,73.99,73.68,73.92,359827.0,73.398,73.6069,73.2985,73.5373,359827.0
2025-02-28 09:45:00,73.9,73.93,73.64,73.8,127810.0,73.5174,73.5472,73.2587,73.4179,127810.0
2025-02-28 09:50:00,73.81,73.98,73.75,73.9,94375.0,73.4278,73.597,73.3682,73.5174,94375.0
2025-02-28 09:55:00,73.9,73.96,73.7,73.83,116658.0,73.5174,73.5771,73.3184,73.4477,116658.0
2025-02-28 10:00:00,73.81,73.94,73.77,73.86,37855.0,73.4278,73.5572,73.388,73.4776,37855.0
2025-02-28 10:05:00,73.84,74.08,73.83,73.99,83541.0,73.4577,73.6964,73.4477,73.6069,83541.0
2025-02-28 10:10:00,73.97,74.09,73.97,74.07,82173.0,73.587,73.7064,73.587,73.6865,82173.0
2025-02-28 10:15:00,74.08,74.08,73.78,73.78,137324.0,73.6964,73.6964,73.398,73.398,137324.0
2025-02-28 10:20:00,73.79,73.94,73.73,73.94,28234.0,73.4079,73.5572,73.3483,73.5572,28234.0
2025-02-28 10:25:00,73.92,74.03,73.86,74.03,66612.0,73.5373,73.6467,73.4776,73.6467,66612.0
2025-02-28 10:30:00,74.03,74.14,74.01,74.12,12097.0,73.6467,73.7561,73.6268,73.7362,12097.0
2025-02-28 10:35:00,74.13,74.13,74.02,74.06,36870.0,73.7462,73.7462,73.6368,73.6765,36870.0
2025-02-28 10:40:00,74.05,74.07,73.94,73.99,107203.0,73.6666,73.6865,73.5572,73.6069,107203.0
2025-02-28 10:45:00,73.99,74.09,73.95,73.99,35054.0,73.6069,73.7064,73.5671,73.6069,35054.0
2025-02-28 10:50:00,74.0,74.11,73.99,74.06,62660.0,73.6169,73.7263,73.6069,73.6765,62660.0
2025-02-28 10:55:00,74.06,74.21,74.05,74.17,54636.0,73.6765,73.8258,73.6666,73.786,54636.0
2025-02-28 11:00:00,74.17,74.17,74.02,74.04,66502.0,73.786,73.786,73.6368,73.6567,66502.0
2025-02-28 11:05:00,74.05,74.12,73.98,73.99,52363.0,73.6666,73.7362,73.597,73.6069,52363.0
2025-02-28 11:10:00,73.98,74.02,73.91,73.93,13464.0,73.597,73.6368,73.5273,73.5472,13464.0
2025-02-28 11:15:00,73.94,73.95,73.75,73.93,85381.0,73.5572,73.5671,73.3682,73.5472,85381.0
2025-02-28 11:20:00,73.94,73.97,73.83,73.84,75931.0,73.5572,73.587,73.4477,73.4577,75931.0
2025-02-28 11:25:00,73.85,73.85,73.67,73.67,48964.0,73.4676,73.4676,73.2886,73.2886,48964.0
2025-02-28 11:30:00,73.67,73.8,73.65,73.79,81654.0,73.2886,73.4179,73.2687,73.4079,81654.0
2025-02-28 11:35:00,73.82,73.93,73.78,73.87,24883.0,73.4378,73.5472,73.398,73.4875,24883.0
2025-02-28 11:40:00,73.87,74.01,73.86,74.0,12871.0,73.4875,73.6268,73.4776,73.6169,12871.0
2025-02-28 11:45:00,73.98,74.07,73.95,74.02,14256.0,73.597,73.6865,73.5671,73.6368,14256.0
2025-02-28 11:50:00,74.03,74.04,73.93,74.03,30595.0,73.6467,73.6567,73.5472,73.6467,30595.0
2025-02-28 11:55:00,74.03,74.06,73.89,73.92,39159.0,73.6467,73.6765,73.5074,73.5373,39159.0
2025-02-28 12:00:00,73.92,73.92,73.81,73.82,29855.0,73.5373,73.5373,73.4278,73.4378,29855.0
2025-02-28 12:05:00,73.81,73.97,73.8,73.88,170256.0,73.4278,73.587,73.4179,73.4975,170256.0
2025-02-28 12:10:00,73.88,73.97,73.87,73.9,17891.0,73.4975,73.587,73.4875,73.5174,17891.0
2025-02-28 12:15:00,73.9,73.98,73.87,73.98,13908.0,73.5174,73.597,73.4875,73.597,13908.0
2025-02-28 12:20:00,73.98,73.98,73.77,73.84,20229.0,73.597,73.597,73.388,73.4577,20229.0
2025-02-28 12:25:00,73.84,73.89,73.81,73.81,9380.0,73.4577,73.5074,73.4278,73.4278,9380.0
2025-02-28 12:30:00,73.82,73.82,73.75,73.8,19434.0,73.4378,73.4378,73.3682,73.4179,19434.0
2025-02-28 12:35:00,73.8,73.81,73.64,73.67,153546.0,73.4179,73.4278,73.2587,73.2886,153546.0
2025-02-28 12:40:00,73.66,73.69,73.51,73.53,138507.0,73.2786,73.3085,73.1294,73.1493,138507.0
2025-02-28 12:45:00,73.55,73.57,73.4,73.43,125300.0,73.1692,73.1891,73.02,73.0498,125300.0
2025-02-28 12:50:00,73.43,73.61,73.41,73.55,119981.0,73.0498,73.2289,73.0299,73.1692,119981.0
2025-02-28 12:55:00,73.53,73.53,73.34,73.35,68611.0,73.1493,73.1493,72.9603,72.9702,68611.0
2025-02-28 13:00:00,73.35,73.46,73.34,73.37,89592.0,72.9702,73.0797,72.9603,72.9901,89592.0
2025-02-28 13:05:00,73.35,73.36,73.3,73.36,64237.0,72.9702,72.9802,72.9205,72.9802,64237.0
2025-02-28 13:10:00,73.36,73.38,73.33,73.37,31671.0,72.9802,73.0001,72.9503,72.9901,31671.0
2025-02-28 13:15:00,73.42,73.47,73.15,73.16,214919.0,73.0399,73.0896,72.7713,72.7812,214919.0
2025-02-28 13:20:00,73.19,73.27,73.12,73.14,91544.0,72.8111,72.8906,72.7414,72.7613,91544.0
2025-02-28 13:25:00,73.14,73.41,73.14,73.4,181518.0,72.7613,73.0299,72.7613,73.02,181518.0
2025-02-28 13:30:00,73.38,73.45,73.33,73.45,20976.0,73.0001,73.0697,72.9503,73.0697,20976.0
2025-02-28 13:35:00,73.46,73.57,73.45,73.57,28113.0,73.0797,73.1891,73.0697,73.1891,28113.0
2025-02-28 13:40:00,73.59,73.61,73.47,73.53,10397.0,73.209,73.2289,73.0896,73.1493,10397.0
2025-02-28 13:45:00,73.54,73.57,73.5,73.54,53791.0,73.1592,73.1891,73.1194,73.1592,53791.0
2025-02-28 13:50:00,73.52,73.59,73.51,73.55,14341.0,73.1393,73.209,73.1294,73.1692,14341.0
2025-02-28 13:55:00,73.55,73.55,73.28,73.29,59398.0,73.1692,73.1692,72.9006,72.9105,59398.0
2025-02-28 14:00:00,73.27,73.41,73.27,73.32,5400.0,72.8906,73.0299,72.8906,72.9404,5400.0
2025-02-28 14:05:00,73.36,73.47,73.36,73.39,30810.0,72.9802,73.0896,72.9802,73.01,30810.0
2025-02-28 14:10:00,73.4,73.44,73.37,73.37,10810.0,73.02,73.0598,72.9901,72.9901,10810.0
2025-02-28 14:15:00,73.39,73.43,73.35,73.43,4451.0,73.01,73.0498,72.9702,73.0498,4451.0
2025-02-28 14:20:00,73.46,73.46,73.33,73.4,5953.0,73.0797,73.0797,72.9503,73.02,5953.0
2025-02-28 14:25:00,73.42,73.45,73.39,73.42,6620.0,73.0399,73.0697,73.01,73.0399,6620.0
2025-02-28 14:30:00,73.41,73.56,73.38,73.52,69509.0,73.0299,73.1791,73.0001,73.1393,69509.0
2025-02-28 14:35:00,73.53,73.69,73.51,73.65,9700.0,73.1493,73.3085,73.1294,73.2687,9700.0
2025-02-28 14:40:00,73.66,73.7,73.61,73.68,48060.0,73.2786,73.3184,73.2289,73.2985,48060.0
2025-02-28 14:45:00,73.66,73.77,73.64,73.77,43134.0,73.2786,73.388,73.2587,73.388,43134.0
2025-02-28 14:50:00,73.76,73.79,73.68,73.69,74739.0,73.3781,73.4079,73.2985,73.3085,74739.0
2025-02-28 14:55:00,73.69,73.74,73.6,73.67,89251.0,73.3085,73.3582,73.2189,73.2886,89251.0
2025-02-28 15:00:00,73.67,73.82,73.66,73.8,139468.0,73.2886,73.4378,73.2786,73.4179,139468.0
2025-02-28 15:05:00,73.82,73.84,73.77,73.83,87666.0,73.4378,73.4577,73.388,73.4477,87666.0
2025-02-28 15:10:00,73.83,73.85,73.69,73.7,161595.0,73.4477,73.4676,73.3085,73.3184,161595.0
2025-02-28 15:15:00,73.71,73.78,73.69,73.72,53839.0,73.3284,73.398,73.3085,73.3383,53839.0
2025-02-28 15:20:00,73.69,73.75,73.67,73.73,53265.0,73.3085,73.3682,73.2886,73.3483,53265.0
2025-02-28 15:25:00,73.76,73.85,73.75,73.84,28103.0,73.3781,73.4676,73.3682,73.4577,28103.0
2025-02-28 15:30:00,73.84,73.85,73.71,73.71,69526.0,73.4577,73.4676,73.3284,73.3284,69526.0
2025-02-28 15:35:00,73.72,73.84,73.69,73.81,25124.0,73.3383,73.4577,73.3085,73.4278,25124.0
2025-02-28 15:40:00,73.81,73.92,73.8,73.89,32771.0,73.4278,73.5373,73.4179,73.5074,32771.0
2025-02-28 15:45:00,73.88,73.98,73.85,73.98,39813.0,73.4975,73.597,73.4676,73.597,39813.0
2025-02-28 15:50:00,73.98,74.07,73.92,74.04,111483.0,73.597,73.6865,73.5373,73.6567,111483.0
2025-02-28 15:55:00,74.05,74.18,74.05,74.15,234544.0,73.6666,73.7959,73.6666,73.7661,234544.0
2025-03-03 09:30:00,74.32,74.67,74.25,74.53,166942.0,73.9352,74.2834,73.8656,74.1441,166942.0
2025-03-03 09:35:00,74.48,74.65,74.46,74.58,126042.0,74.0944,74.2635,74.0745,74.1939,126042.0
2025-03-03 09:40:00,74.59,74.75,74.35,74.37,192276.0,74.2038,74.363,73.965,73.9849,192276.0
2025-03-03 09:45:00,74.3,74.47,74.27,74.38,33391.0,73.9153,74.0844,73.8855,73.9949,33391.0
2025-03-03 09:50:00,74.4,74.4,74.27,74.31,37321.0,74.0148,74.0148,73.8855,73.9253,37321.0
2025-03-03 09:55:00,74.33,74.33,74.2,74.3,24712.0,73.9451,73.9451,73.8158,73.9153,24712.0
2025-03-03 10:00:00,74.27,74.3,74.0,74.26,91834.0,73.8855,73.9153,73.6169,73.8755,91834.0
2025-03-03 10:05:00,74.29,74.46,74.19,74.2,62800.0,73.9054,74.0745,73.8059,73.8158,62800.0
2025-03-03 10:10:00,74.19,74.39,74.16,74.24,22838.0,73.8059,74.0048,73.776,73.8556,22838.0
2025-03-03 10:15:00,74.21,74.37,74.21,74.23,9000.0,73.8258,73.9849,73.8258,73.8457,9000.0
2025-03-03 10:20:00,74.26,74.41,74.26,74.26,101926.0,73.8755,74.0247,73.8755,73.8755,101926.0
2025-03-03 10:25:00,74.27,74.32,74.23,74.31,11833.0,73.8855,73.9352,73.8457,73.9253,11833.0
2025-03-03 10:30:00,74.3,74.38,74.22,74.27,27499.0,73.9153,73.9949,73.8357,73.8855,27499.0
2025-03-03 10:35:00,74.25,74.28,74.13,74.21,8157.0,73.8656,73.8954,73.7462,73.8258,8157.0
2025-03-03 10:40:00,74.21,74.36,74.18,74.36,149993.0,73.8258,73.975,73.7959,73.975,149993.0
2025-03-03 10:45:00,74.36,74.36,74.05,74.11,48225.0,73.975,73.975,73.6666,73.7263,48225.0
2025-03-03 10:50:00,74.11,74.18,74.1,74.11,66002.0,73.7263,73.7959,73.7163,73.7263,66002.0
2025-03-03 10:55:00,74.14,74.14,73.88,73.91,44301.0,73.7561,73.7561,73.4975,73.5273,44301.0
2025-03-03 11:00:00,73.94,74.0,73.92,73.94,35851.0,73.5572,73.6169,73.5373,73.5572,35851.0
2025-03-03 11:05:00,73.95,73.95,73.86,73.9,26542.0,73.5671,73.5671,73.4776,73.5174,26542.0
2025-03-03 11:10:00,73.91,73.96,73.78,73.86,54136.0,73.5273,73.5771,73.398,73.4776,54136.0
2025-03-03 11:15:00,73.86,73.92,73.8,73.83,43194.0,73.4776,73.5373,73.4179,73.4477,43194.0
2025-03-03 11:20:00,73.83,73.89,73.8,73.83,13234.0,73.4477,73.5074,73.4179,73.4477,13234.0
2025-03-03 11:25:00,73.83,73.83,73.6,73.61,9354.0,73.4477,73.4477,73.2189,73.2289,9354.0
2025-03-03 11:30:00,73.62,73.67,73.55,73.55,49140.0,73.2388,73.2886,73.1692,73.1692,49140.0
2025-03-03 11:35:00,73.54,73.59,73.44,73.47,73787.0,73.1592,73.209,73.0598,73.0896,73787.0
2025-03-03 11:40:00,73.48,73.48,73.41,73.42,38398.0,73.0995,73.0995,73.0299,73.0399,38398.0
2025-03-03 11:45:00,73.42,73.57,73.4,73.56,138660.0,73.0399,73.1891,73.02,73.1791,138660.0
2025-03-03 11:50:00,73.55,73.63,73.54,73.59,47013.0,73.1692,73.2488,73.1592,73.209,47013.0
2025-03-03 11:55:00,73.6,73.68,73.59,73.64,21041.0,73.2189,73.2985,73.209,73.2587,21041.0
2025-03-03 12:00:00,73.63,73.7,73.59,73.68,42122.0,73.2488,73.3184,73.209,73.2985,42122.0
2025-03-03 12:05:00,73.69,73.75,73.67,73.68,43811.0,73.3085,73.3682,73.2886,73.2985,43811.0
2025-03-03 12:10:00,73.68,73.73,73.67,73.71,10537.0,73.2985,73.3483,73.2886,73.3284,10537.0
2025-03-03 12:15:00,73.71,73.74,73.63,73.7,6264.0,73.3284,73.3582,73.2488,73.3184,6264.0
2025-03-03 12:20:00,73.71,73.71,73.65,73.66,7674.0,73.3284,73.3284,73.2687,73.2786,7674.0
2025-03-03 12:25:00,73.66,73.68,73.58,73.62,35599.0,73.2786,73.2985,73.199,73.2388,35599.0
2025-03-03 12:30:00,73.61,73.68,73.6,73.62,9067.0,73.2289,73.2985,73.2189,73.2388,9067.0
2025-03-03 12:35:00,73.65,73.68,73.62,73.67,37925.0,73.2687,73.2985,73.2388,73.2886,37925.0
2025-03-03 12:40:00,73.67,73.71,73.65,73.66,13582.0,73.2886,73.3284,73.2687,73.2786,13582.0
2025-03-03 12:45:00,73.65,73.67,73.58,73.63,11919.0,73.2687,73.2886,73.199,73.2488,11919.0
2025-03-03 12:50:00,73.62,73.62,73.51,73.51,11462.0,73.2388,73.2388,73.1294,73.1294,11462.0
2025-03-03 12:55:00,73.51,73.52,73.35,73.4,74143.0,73.1294,73.1393,72.9702,73.02,74143.0
2025-03-03 13:00:00,73.4,73.41,73.32,73.34,38097.0,73.02,73.0299,72.9404,72.9603,38097.0
2025-03-03 13:05:00,73.34,73.34,73.15,73.17,60323.0,72.9603,72.9603,72.7713,72.7912,60323.0
2025-03-03 13:10:00,73.15,73.19,73.11,73.13,40772.0,72.7713,72.8111,72.7315,72.7514,40772.0
2025-03-03 13:15:00,73.12,73.17,73.11,73.14,21903.0,72.7414,72.7912,72.7315,72.7613,21903.0
2025-03-03 13:20:00,73.13,73.21,73.11,73.18,29029.0,72.7514,72.8309,72.7315,72.8011,29029.0
2025-03-03 13:25:00,73.17,73.18,72.96,72.98,21896.0,72.7912,72.8011,72.5822,72.6021,21896.0
2025-03-03 13:30:00,72.99,73.05,72.89,72.93,35695.0,72.6121,72.6718,72.5126,72.5524,35695.0
2025-03-03 13:35:00,72.93,73.01,72.9,72.93,20855.0,72.5524,72.632,72.5226,72.5524,20855.0
2025-03-03 13:40:00,72.92,73.04,72.92,73.01,19492.0,72.5424,72.6618,72.5424,72.632,19492.0
2025-03-03 13:45:00,73.01,73.25,72.96,73.1,165928.0,72.632,72.8707,72.5822,72.7215,165928.0
2025-03-03 13:50:00,73.09,73.13,73.02,73.02,10294.0,72.7116,72.7514,72.6419,72.6419,10294.0
2025-03-03 13:55:00,73.01,73.01,72.92,72.96,20653.0,72.632,72.632,72.5424,72.5822,20653.0
2025-03-03 14:00:00,72.94,73.08,72.93,73.01,16316.0,72.5623,72.7016,72.5524,72.632,16316.0
2025-03-03 14:05:00,73.02,73.09,72.99,73.06,11443.0,72.6419,72.7116,72.6121,72.6817,11443.0
2025-03-03 14:10:00,73.05,73.09,73.01,73.01,15753.0,72.6718,72.7116,72.632,72.632,15753.0
2025-03-03 14:15:00,73.02,73.03,72.94,72.96,13018.0,72.6419,72.6519,72.5623,72.5822,13018.0
2025-03-03 14:20:00,72.95,73.06,72.92,72.98,92672.0,72.5723,72.6817,72.5424,72.6021,92672.0
2025-03-03 14:25:00,72.96,72.97,72.86,72.87,17471.0,72.5822,72.5922,72.4828,72.4927,17471.0
2025-03-03 14:30:00,72.86,72.99,72.85,72.94,19024.0,72.4828,72.6121,72.4728,72.5623,19024.0
2025-03-03 14:35:00,72.94,72.97,72.86,72.95,14870.0,72.5623,72.5922,72.4828,72.5723,14870.0
2025-03-03 14:40:00,72.98,73.05,72.98,73.02,18506.0,72.6021,72.6718,72.6021,72.6419,18506.0
2025-03-03 14:45:00,73.03,73.03,72.84,72.84,26258.0,72.6519,72.6519,72.4629,72.4629,26258.0
2025-03-03 14:50:00,72.85,72.9,72.56,72.6,47178.0,72.4728,72.5226,72.1843,72.2241,47178.0
2025-03-03 14:55:00,72.62,72.68,72.47,72.48,50670.0,72.244,72.3037,72.0948,72.1047,50670.0
2025-03-03 15:00:00,72.47,72.47,72.1,72.18,434772.0,72.0948,72.0948,71.7267,71.8063,434772.0
2025-03-03 15:05:00,72.17,72.29,72.1,72.11,76475.0,71.7963,71.9157,71.7267,71.7366,76475.0
2025-03-03 15:10:00,72.13,72.15,71.98,72.12,92544.0,71.7565,71.7764,71.6073,71.7466,92544.0
2025-03-03 15:15:00,72.13,72.21,72.06,72.06,58882.0,71.7565,71.8361,71.6869,71.6869,58882.0
2025-03-03 15:20:00,72.04,72.06,71.85,71.85,78098.0,71.667,71.6869,71.478,71.478,78098.0
2025-03-03 15:25:00,71.84,71.88,71.71,71.76,27380.0,71.468,71.5078,71.3387,71.3885,27380.0
2025-03-03 15:30:00,71.77,72.0,71.77,71.93,94535.0,71.3984,71.6272,71.3984,71.5576,94535.0
2025-03-03 15:35:00,71.94,71.96,71.79,71.8,37739.0,71.5675,71.5874,71.4183,71.4282,37739.0
2025-03-03 15:40:00,71.81,71.82,71.57,71.66,129296.0,71.4382,71.4481,71.1994,71.289,129296.0
2025-03-03 15:45:00,71.65,71.91,71.63,71.88,100237.0,71.279,71.5377,71.2591,71.5078,100237.0
2025-03-03 15:50:00,71.87,71.9,71.79,71.86,137243.0,71.4979,71.5277,71.4183,71.4879,137243.0
2025-03-03 15:55:00,71.86,71.98,71.85,71.98,296688.0,71.4879,71.6073,71.478,71.6073,296688.0
2025-03-04 09:30:00,71.06,71.06,70.05,70.09,232590.0,70.6921,70.6921,69.6873,69.7271,232590.0
2025-03-04 09:35:00,70.09,70.55,70.08,70.36,334180.0,69.7271,70.1847,69.7172,69.9957,334180.0
2025-03-04 09:40:00,70.33,70.43,70.16,70.26,153104.0,69.9659,70.0653,69.7967,69.8962,153104.0
2025-03-04 09:45:00,70.23,70.6,70.17,70.4,364388.0,69.8664,70.2345,69.8067,70.0355,364388.0
2025-03-04 09:50:00,70.39,70.39,70.08,70.12,120973.0,70.0255,70.0255,69.7172,69.7569,120973.0
2025-03-04 09:55:00,70.12,70.21,70.02,70.07,280215.0,69.7569,69.8465,69.6575,69.7072,280215.0
2025-03-04 10:00:00,70.05,70.28,69.98,70.17,524378.0,69.6873,69.9161,69.6177,69.8067,524378.0
2025-03-04 10:05:00,70.19,70.24,69.97,70.0,166150.0,69.8266,69.8763,69.6077,69.6376,166150.0
2025-03-04 10:10:00,69.99,70.19,69.85,70.1,174153.0,69.6276,69.8266,69.4883,69.7371,174153.0
2025-03-04 10:15:00,70.09,70.14,69.93,69.96,63529.0,69.7271,69.7768,69.5679,69.5978,63529.0
2025-03-04 10:20:00,69.96,70.01,69.84,69.99,175674.0,69.5978,69.6475,69.4784,69.6276,175674.0
2025-03-04 10:25:00,69.98,70.18,69.83,70.13,258470.0,69.6177,69.8166,69.4684,69.7669,258470.0
2025-03-04 10:30:00,70.12,70.4,70.1,70.37,185770.0,69.7569,70.0355,69.7371,70.0057,185770.0
2025-03-04 10:35:00,70.36,70.43,70.18,70.21,217638.0,69.9957,70.0653,69.8166,69.8465,217638.0
2025-03-04 10:40:00,70.21,70.29,70.13,70.22,64204.0,69.8465,69.9261,69.7669,69.8564,64204.0
2025-03-04 10:45:00,70.21,70.28,70.05,70.22,95715.0,69.8465,69.9161,69.6873,69.8564,95715.0
2025-03-04 10:50:00,70.22,70.22,69.99,70.12,41403.0,69.8564,69.8564,69.6276,69.7569,41403.0
2025-03-04 10:55:00,70.11,70.15,70.07,70.12,31510.0,69.747,69.7868,69.7072,69.7569,31510.0
2025-03-04 11:00:00,70.11,70.21,70.07,70.08,139524.0,69.747,69.8465,69.7072,69.7172,139524.0
2025-03-04 11:05:00,70.06,70.08,69.96,70.0,96784.0,69.6973,69.7172,69.5978,69.6376,96784.0
2025-03-04 11:10:00,70.01,70.32,69.97,70.3,51368.0,69.6475,69.9559,69.6077,69.936,51368.0
2025-03-04 11:15:00,70.28,70.3,70.04,70.06,96956.0,69.9161,69.936,69.6774,69.6973,96956.0
2025-03-04 11:20:00,70.06,70.21,70.05,70.1,54201.0,69.6973,69.8465,69.6873,69.7371,54201.0
2025-03-04 11:25:00,70.11,70.15,70.03,70.07,81092.0,69.747,69.7868,69.6674,69.7072,81092.0
2025-03-04 11:30:00,70.08,70.21,70.07,70.21,46144.0,69.7172,69.8465,69.7072,69.8465,46144.0
2025-03-04 11:35:00,70.18,70.23,70.14,70.18,30421.0,69.8166,69.8664,69.7768,69.8166,30421.0
2025-03-04 11:40:00,70.17,70.43,70.17,70.43,59625.0,69.8067,70.0653,69.8067,70.0653,59625.0
2025-03-04 11:45:00,70.41,70.55,70.37,70.55,26341.0,70.0454,70.1847,70.0057,70.1847,26341.0
2025-03-04 11:50:00,70.54,70.56,70.39,70.5,147600.0,70.1748,70.1947,70.0255,70.135,147600.0
2025-03-04 11:55:00,70.49,70.6,70.46,70.5,65995.0,70.125,70.2345,70.0952,70.135,65995.0
2025-03-04 12:00:00,70.52,70.63,70.46,70.56,43992.0,70.1549,70.2643,70.0952,70.1947,43992.0
2025-03-04 12:05:00,70.55,70.55,70.4,70.49,126193.0,70.1847,70.1847,70.0355,70.125,126193.0
2025-03-04 12:10:00,70.5,70.68,70.5,70.55,21818.0,70.135,70.314,70.135,70.1847,21818.0
2025-03-04 12:15:00,70.55,70.64,70.55,70.61,19059.0,70.1847,70.2743,70.1847,70.2444,19059.0
2025-03-04 12:20:00,70.6,70.73,70.59,70.69,21717.0,70.2345,70.3638,70.2245,70.324,21717.0
2025-03-04 12:25:00,70.68,70.82,70.68,70.75,37372.0,70.314,70.4533,70.314,70.3837,37372.0
2025-03-04 12:30:00,70.73,70.8,70.66,70.79,225544.0,70.3638,70.4334,70.2942,70.4235,225544.0
2025-03-04 12:35:00,70.81,70.89,70.79,70.85,34232.0,70.4434,70.523,70.4235,70.4832,34232.0
2025-03-04 12:40:00,70.85,70.89,70.71,70.84,41272.0,70.4832,70.523,70.3439,70.4732,41272.0
2025-03-04 12:45:00,70.84,70.94,70.81,70.85,20139.0,70.4732,70.5727,70.4434,70.4832,20139.0
2025-03-04 12:50:00,70.83,70.88,70.72,70.87,61498.0,70.4633,70.513,70.3538,70.5031,61498.0
2025-03-04 12:55:00,70.86,70.9,70.74,70.79,26579.0,70.4931,70.5329,70.3737,70.4235,26579.0
2025-03-04 13:00:00,70.78,70.89,70.78,70.85,20815.0,70.4135,70.523,70.4135,70.4832,20815.0
2025-03-04 13:05:00,70.84,70.99,70.79,70.99,66533.0,70.4732,70.6224,70.4235,70.6224,66533.0
2025-03-04 13:10:00,70.98,71.2,70.98,71.2,39410.0,70.6125,70.8314,70.6125,70.8314,39410.0
2025-03-04 13:15:00,71.19,71.19,70.96,71.06,166135.0,70.8214,70.8214,70.5926,70.6921,166135.0
2025-03-04 13:20:00,71.07,71.08,70.92,71.03,48679.0,70.702,70.712,70.5528,70.6622,48679.0
2025-03-04 13:25:00,71.02,71.05,70.96,70.98,22339.0,70.6523,70.6821,70.5926,70.6125,22339.0
2025-03-04 13:30:00,70.96,71.03,70.9,71.0,16721.0,70.5926,70.6622,70.5329,70.6324,16721.0
2025-03-04 13:35:00,70.98,71.03,70.91,71.03,19334.0,70.6125,70.6622,70.5429,70.6622,19334.0
2025-03-04 13:40:00,71.04,71.12,71.0,71.06,22565.0,70.6722,70.7518,70.6324,70.6921,22565.0
2025-03-04 13:45:00,71.08,71.24,71.08,71.14,11675.0,70.712,70.8711,70.712,70.7717,11675.0
2025-03-04 13:50:00,71.14,71.28,71.1,71.24,22714.0,70.7717,70.9109,70.7319,70.8711,22714.0
2025-03-04 13:55:00,71.22,71.37,71.22,71.32,22381.0,70.8513,71.0005,70.8513,70.9507,22381.0
2025-03-04 14:00:00,71.31,71.45,71.29,71.44,53359.0,70.9408,71.0801,70.9209,71.0701,53359.0
2025-03-04 14:05:00,71.43,71.65,71.43,71.64,56694.0,71.0602,71.279,71.0602,71.2691,56694.0
2025-03-04 14:10:00,71.64,71.67,71.52,71.58,117942.0,71.2691,71.2989,71.1497,71.2094,117942.0
2025-03-04 14:15:00,71.57,71.58,71.51,71.53,18845.0,71.1994,71.2094,71.1397,71.1596,18845.0
2025-03-04 14:20:00,71.55,71.61,71.52,71.6,27061.0,71.1795,71.2392,71.1497,71.2293,27061.0
2025-03-04 14:25:00,71.61,71.63,71.47,71.49,50573.0,71.2392,71.2591,71.1,71.1199,50573.0
2025-03-04 14:30:00,71.5,71.51,71.34,71.35,39725.0,71.1298,71.1397,70.9706,70.9806,39725.0
2025-03-04 14:35:00,71.35,71.52,71.35,71.5,113270.0,70.9806,71.1497,70.9806,71.1298,113270.0
2025-03-04 14:40:00,71.5,71.58,71.46,71.53,117147.0,71.1298,71.2094,71.09,71.1596,117147.0
2025-03-04 14:45:00,71.54,71.64,71.51,71.58,99443.0,71.1696,71.2691,71.1397,71.2094,99443.0
2025-03-04 14:50:00,71.59,71.68,71.58,71.65,88844.0,71.2193,71.3089,71.2094,71.279,88844.0
2025-03-04 14:55:00,71.65,71.75,71.61,71.68,163792.0,71.279,71.3785,71.2392,71.3089,163792.0
2025-03-04 15:00:00,71.67,71.77,71.49,71.54,102548.0,71.2989,71.3984,71.1199,71.1696,102548.0
2025-03-04 15:05:00,71.53,71.61,71.5,71.54,24773.0,71.1596,71.2392,71.1298,71.1696,24773.0
2025-03-04 15:10:00,71.54,71.61,71.52,71.57,26409.0,71.1696,71.2392,71.1497,71.1994,26409.0
2025-03-04 15:15:00,71.57,71.68,71.53,71.67,26034.0,71.1994,71.3089,71.1596,71.2989,26034.0
2025-03-04 15:20:00,71.67,71.92,71.66,71.91,206063.0,71.2989,71.5476,71.289,71.5377,206063.0
2025-03-04 15:25:00,71.92,71.92,71.64,71.65,157582.0,71.5476,71.5476,71.2691,71.279,157582.0
2025-03-04 15:30:00,71.64,71.65,71.17,71.25,177229.0,71.2691,71.279,70.8015,70.8811,177229.0
2025-03-04 15:35:00,71.26,71.35,71.2,71.28,57254.0,70.891,70.9806,70.8314,70.9109,57254.0
2025-03-04 15:40:00,71.27,71.28,71.1,71.21,161265.0,70.901,70.9109,70.7319,70.8413,161265.0
2025-03-04 15:45:00,71.22,71.28,71.03,71.05,69382.0,70.8513,70.9109,70.6622,70.6821,69382.0
2025-03-04 15:50:00,71.04,71.05,70.76,70.89,106214.0,70.6722,70.6821,70.3936,70.523,106214.0
2025-03-04 15:55:00,70.9,70.95,70.83,70.84,292881.0,70.5329,70.5826,70.4633,70.4732,292881.0
2025-03-05 09:30:00,70.83,70.97,70.69,70.81,61853.0,70.4633,70.6025,70.324,70.4434,61853.0
2025-03-05 09:35:00,70.84,70.84,70.52,70.74,168447.0,70.4732,70.4732,70.1549,70.3737,168447.0
2025-03-05 09:40:00,70.74,70.96,70.74,70.93,46184.0,70.3737,70.5926,70.3737,70.5628,46184.0
2025-03-05 09:45:00,70.86,70.97,70.71,70.72,67566.0,70.4931,70.6025,70.3439,70.3538,67566.0
2025-03-05 09:50:00,70.7,70.82,70.54,70.59,79357.0,70.3339,70.4533,70.1748,70.2245,79357.0
2025-03-05 09:55:00,70.59,70.73,70.47,70.59,102355.0,70.2245,70.3638,70.1051,70.2245,102355.0
2025-03-05 10:00:00,70.62,71.19,70.62,70.8,121114.0,70.2544,70.8214,70.2544,70.4334,121114.0
2025-03-05 10:05:00,70.84,71.11,70.8,71.01,56474.0,70.4732,70.7418,70.4334,70.6423,56474.0
2025-03-05 10:10:00,71.03,71.06,70.76,70.8,66988.0,70.6622,70.6921,70.3936,70.4334,66988.0
2025-03-05 10:15:00,70.79,70.82,70.6,70.62,34160.0,70.4235,70.4533,70.2345,70.2544,34160.0
2025-03-05 10:20:00,70.61,70.8,70.51,70.6,31318.0,70.2444,70.4334,70.1449,70.2345,31318.0
2025-03-05 10:25:00,70.57,70.66,70.53,70.56,16478.0,70.2046,70.2942,70.1648,70.1947,16478.0
2025-03-05 10:30:00,70.57,70.61,70.48,70.56,25894.0,70.2046,70.2444,70.1151,70.1947,25894.0
2025-03-05 10:35:00,70.55,70.75,70.52,70.71,122765.0,70.1847,70.3837,70.1549,70.3439,122765.0
2025-03-05 10:40:00,70.7,70.7,70.53,70.59,61410.0,70.3339,70.3339,70.1648,70.2245,61410.0
2025-03-05 10:45:00,70.59,70.69,70.49,70.52,48646.0,70.2245,70.324,70.125,70.1549,48646.0
2025-03-05 10:50:00,70.52,70.75,70.48,70.7,55364.0,70.1549,70.3837,70.1151,70.3339,55364.0
2025-03-05 10:55:00,70.7,70.79,70.6,70.62,38084.0,70.3339,70.4235,70.2345,70.2544,38084.0
2025-03-05 11:00:00,70.6,70.6,70.4,70.45,44078.0,70.2345,70.2345,70.0355,70.0852,44078.0
2025-03-05 11:05:00,70.45,70.47,70.31,70.32,42308.0,70.0852,70.1051,69.946,69.9559,42308.0
2025-03-05 11:10:00,70.32,70.32,70.12,70.26,47632.0,69.9559,69.9559,69.7569,69.8962,47632.0
2025-03-05 11:15:00,70.25,70.28,70.18,70.19,24782.0,69.8863,69.9161,69.8166,69.8266,24782.0
2025-03-05 11:20:00,70.21,70.25,70.14,70.21,58474.0,69.8465,69.8863,69.7768,69.8465,58474.0
2025-03-05 11:25:00,70.22,70.25,70.08,70.23,83932.0,69.8564,69.8863,69.7172,69.8664,83932.0
2025-03-05 11:30:00,70.21,70.21,70.06,70.07,71372.0,69.8465,69.8465,69.6973,69.7072,71372.0
2025-03-05 11:35:00,70.08,70.2,70.04,70.14,48289.0,69.7172,69.8365,69.6774,69.7768,48289.0
2025-03-05 11:40:00,70.14,70.14,69.98,70.01,67813.0,69.7768,69.7768,69.6177,69.6475,67813.0
2025-03-05 11:45:00,70.02,70.05,69.94,70.01,102077.0,69.6575,69.6873,69.5779,69.6475,102077.0
2025-03-05 11:50:00,70.0,70.05,69.93,70.04,73047.0,69.6376,69.6873,69.5679,69.6774,73047.0
2025-03-05 11:55:00,70.06,70.31,69.94,70.23,299073.0,69.6973,69.946,69.5779,69.8664,299073.0
2025-03-05 12:00:00,70.21,70.49,70.21,70.26,179205.0,69.8465,70.125,69.8465,69.8962,179205.0
2025-03-05 12:05:00,70.28,70.32,70.23,70.29,26526.0,69.9161,69.9559,69.8664,69.9261,26526.0
2025-03-05 12:10:00,70.32,70.4,70.23,70.34,91189.0,69.9559,70.0355,69.8664,69.9758,91189.0
2025-03-05 12:15:00,70.34,70.41,70.32,70.38,86246.0,69.9758,70.0454,69.9559,70.0156,86246.0
2025-03-05 12:20:00,70.38,70.59,70.35,70.51,81156.0,70.0156,70.2245,69.9858,70.1449,81156.0
2025-03-05 12:25:00,70.49,70.54,70.43,70.52,17751.0,70.125,70.1748,70.0653,70.1549,17751.0
2025-03-05 12:30:00,70.52,70.6,70.52,70.55,29477.0,70.1549,70.2345,70.1549,70.1847,29477.0
2025-03-05 12:35:00,70.53,70.59,70.5,70.58,26509.0,70.1648,70.2245,70.135,70.2146,26509.0
2025-03-05 12:40:00,70.58,70.62,70.52,70.57,34012.0,70.2146,70.2544,70.1549,70.2046,34012.0
2025-03-05 12:45:00,70.56,70.56,70.41,70.55,44022.0,70.1947,70.1947,70.0454,70.1847,44022.0
2025-03-05 12:50:00,70.56,70.7,70.56,70.64,22667.0,70.1947,70.3339,70.1947,70.2743,22667.0
2025-03-05 12:55:00,70.63,70.71,70.63,70.67,59576.0,70.2643,70.3439,70.2643,70.3041,59576.0
2025-03-05 13:00:00,70.7,70.76,70.66,70.68,81654.0,70.3339,70.3936,70.2942,70.314,81654.0
2025-03-05 13:05:00,70.67,70.76,70.36,70.43,119219.0,70.3041,70.3936,69.9957,70.0653,119219.0
2025-03-05 13:10:00,70.42,70.52,70.41,70.45,26048.0,70.0554,70.1549,70.0454,70.0852,26048.0
2025-03-05 13:15:00,70.44,70.51,70.38,70.45,23141.0,70.0753,70.1449,70.0156,70.0852,23141.0
2025-03-05 13:20:00,70.45,70.51,70.43,70.51,15630.0,70.0852,70.1449,70.0653,70.1449,15630.0
2025-03-05 13:25:00,70.49,70.52,70.42,70.48,19322.0,70.125,70.1549,70.0554,70.1151,19322.0
2025-03-05 13:30:00,70.47,70.59,70.4,70.45,18145.0,70.1051,70.2245,70.0355,70.0852,18145.0
2025-03-05 13:35:00,70.44,70.5,70.39,70.49,17790.0,70.0753,70.135,70.0255,70.125,17790.0
2025-03-05 13:40:00,70.49,70.49,70.31,70.33,134957.0,70.125,70.125,69.946,69.9659,134957.0
2025-03-05 13:45:00,70.33,70.54,70.33,70.52,20762.0,69.9659,70.1748,69.9659,70.1549,20762.0
2025-03-05 13:50:00,70.53,70.61,70.53,70.59,43171.0,70.1648,70.2444,70.1648,70.2245,43171.0
2025-03-05 13:55:00,70.59,70.75,70.58,70.75,14859.0,70.2245,70.3837,70.2146,70.3837,14859.0
2025-03-05 14:00:00,70.74,70.93,70.73,70.89,54489.0,70.3737,70.5628,70.3638,70.523,54489.0
2025-03-05 14:05:00,70.89,71.02,70.88,71.02,49131.0,70.523,70.6523,70.513,70.6523,49131.0
2025-03-05 14:10:00,71.02,71.1,70.96,71.07,131877.0,70.6523,70.7319,70.5926,70.702,131877.0
2025-03-05 14:15:00,71.07,71.14,71.0,71.01,53469.0,70.702,70.7717,70.6324,70.6423,53469.0
2025-03-05 14:20:00,71.02,71.11,70.97,71.09,23918.0,70.6523,70.7418,70.6025,70.7219,23918.0
2025-03-05 14:25:00,71.08,71.09,70.99,70.99,38139.0,70.712,70.7219,70.6224,70.6224,38139.0
2025-03-05 14:30:00,71.0,71.09,70.99,71.05,19463.0,70.6324,70.7219,70.6224,70.6821,19463.0
2025-03-05 14:35:00,71.05,71.08,70.92,71.03,57791.0,70.6821,70.712,70.5528,70.6622,57791.0
2025-03-05 14:40:00,71.02,71.07,70.97,70.99,25440.0,70.6523,70.702,70.6025,70.6224,25440.0
2025-03-05 14:45:00,70.99,71.08,70.98,71.08,22158.0,70.6224,70.712,70.6125,70.712,22158.0
2025-03-05 14:50:00,71.08,71.12,71.07,71.09,22262.0,70.712,70.7518,70.702,70.7219,22262.0
2025-03-05 14:55:00,71.09,71.12,70.97,70.97,39192.0,70.7219,70.7518,70.6025,70.6025,39192.0
2025-03-05 15:00:00,70.97,71.13,70.97,71.12,22820.0,70.6025,70.7617,70.6025,70.7518,22820.0
2025-03-05 15:05:00,71.11,71.19,71.09,71.15,25881.0,70.7418,70.8214,70.7219,70.7816,25881.0
2025-03-05 15:10:00,71.14,71.2,71.12,71.17,22972.0,70.7717,70.8314,70.7518,70.8015,22972.0
2025-03-05 15:15:00,71.17,71.2,70.91,71.01,135985.0,70.8015,70.8314,70.5429,70.6423,135985.0
2025-03-05 15:20:00,71.01,71.11,71.0,71.08,31741.0,70.6423,70.7418,70.6324,70.712,31741.0
2025-03-05 15:25:00,71.07,71.25,71.07,71.23,27382.0,70.702,70.8811,70.702,70.8612,27382.0
2025-03-05 15:30:00,71.23,71.24,71.08,71.15,118851.0,70.8612,70.8711,70.712,70.7816,118851.0
2025-03-05 15:35:00,71.16,71.16,71.07,71.13,71699.0,70.7916,70.7916,70.702,70.7617,71699.0
2025-03-05 15:40:00,71.13,71.27,71.11,71.26,44073.0,70.7617,70.901,70.7418,70.891,44073.0
2025-03-05 15:45:00,71.27,71.29,71.18,71.28,98307.0,70.901,70.9209,70.8115,70.9109,98307.0
2025-03-05 15:50:00,71.28,71.35,71.12,71.33,136030.0,70.9109,70.9806,70.7518,70.9607,136030.0
2025-03-05 15:55:00,71.32,71.49,71.3,71.41,238003.0,70.9507,71.1199,70.9308,71.0403,238003.0
2025-03-06 09:30:00,70.64,70.88,70.5,70.73,162683.0,70.2743,70.513,70.135,70.3638,162683.0
2025-03-06 09:35:00,70.79,71.06,70.62,71.01,283241.0,70.4235,70.6921,70.2544,70.6423,283241.0
2025-03-06 09:40:00,71.03,71.06,70.72,70.83,231159.0,70.6622,70.6921,70.3538,70.4633,231159.0
2025-03-06 09:45:00,70.83,71.07,70.83,71.06,122772.0,70.4633,70.702,70.4633,70.6921,122772.0
2025-03-06 09:50:00,71.08,71.38,70.95,71.06,377946.0,70.712,71.0104,70.5826,70.6921,377946.0
2025-03-06 09:55:00,71.05,71.09,70.95,71.0,191286.0,70.6821,70.7219,70.5826,70.6324,191286.0
2025-03-06 10:00:00,70.99,71.33,70.98,71.33,48997.0,70.6224,70.9607,70.6125,70.9607,48997.0
2025-03-06 10:05:00,71.33,71.64,71.31,71.55,128074.0,70.9607,71.2691,70.9408,71.1795,128074.0
2025-03-06 10:10:00,71.53,71.58,71.44,71.5,26512.0,71.1596,71.2094,71.0701,71.1298,26512.0
2025-03-06 10:15:00,71.51,71.61,71.47,71.61,50284.0,71.1397,71.2392,71.1,71.2392,50284.0
2025-03-06 10:20:00,71.6,71.66,71.42,71.42,190085.0,71.2293,71.289,71.0502,71.0502,190085.0
2025-03-06 10:25:00,71.42,71.54,71.29,71.49,115143.0,71.0502,71.1696,70.9209,71.1199,115143.0
2025-03-06 10:30:00,71.46,71.57,71.4,71.44,121513.0,71.09,71.1994,71.0303,71.0701,121513.0
2025-03-06 10:35:00,71.46,71.69,71.39,71.66,42685.0,71.09,71.3188,71.0204,71.289,42685.0
2025-03-06 10:40:00,71.65,71.82,71.62,71.82,46027.0,71.279,71.4481,71.2492,71.4481,46027.0
2025-03-06 10:45:00,71.82,71.85,71.66,71.73,107513.0,71.4481,71.478,71.289,71.3586,107513.0
2025-03-06 10:50:00,71.73,71.74,71.61,71.63,87052.0,71.3586,71.3686,71.2392,71.2591,87052.0
2025-03-06 10:55:00,71.64,71.79,71.58,71.77,70940.0,71.2691,71.4183,71.2094,71.3984,70940.0
2025-03-06 11:00:00,71.78,72.1,71.78,72.0,107877.0,71.4084,71.7267,71.4084,71.6272,107877.0
2025-03-06 11:05:00,72.0,72.04,71.89,72.04,182917.0,71.6272,71.667,71.5178,71.667,182917.0
2025-03-06 11:10:00,72.04,72.05,71.83,71.88,93022.0,71.667,71.677,71.4581,71.5078,93022.0
2025-03-06 11:15:00,71.88,71.92,71.8,71.88,44457.0,71.5078,71.5476,71.4282,71.5078,44457.0
2025-03-06 11:20:00,71.86,71.88,71.75,71.79,40688.0,71.4879,71.5078,71.3785,71.4183,40688.0
2025-03-06 11:25:00,71.81,71.92,71.67,71.86,264741.0,71.4382,71.5476,71.2989,71.4879,264741.0
2025-03-06 11:30:00,71.85,72.05,71.8,71.9,89461.0,71.478,71.677,71.4282,71.5277,89461.0
2025-03-06 11:35:00,71.91,71.94,71.73,71.77,32790.0,71.5377,71.5675,71.3586,71.3984,32790.0
2025-03-06 11:40:00,71.76,71.8,71.71,71.76,49758.0,71.3885,71.4282,71.3387,71.3885,49758.0
2025-03-06 11:45:00,71.77,71.79,71.67,71.67,19561.0,71.3984,71.4183,71.2989,71.2989,19561.0
2025-03-06 11:50:00,71.66,71.66,71.49,71.53,21607.0,71.289,71.289,71.1199,71.1596,21607.0
2025-03-06 11:55:00,71.52,71.59,71.44,71.48,128184.0,71.1497,71.2193,71.0701,71.1099,128184.0
2025-03-06 12:00:00,71.47,71.56,71.35,71.36,70550.0,71.1,71.1895,70.9806,70.9905,70550.0
2025-03-06 12:05:00,71.35,71.39,71.18,71.34,170236.0,70.9806,71.0204,70.8115,70.9706,170236.0
2025-03-06 12:10:00,71.33,71.41,71.26,71.27,257917.0,70.9607,71.0403,70.891,70.901,257917.0
2025-03-06 12:15:00,71.26,71.36,71.23,71.3,115106.0,70.891,70.9905,70.8612,70.9308,115106.0
2025-03-06 12:20:00,71.32,71.42,71.27,71.27,43381.0,70.9507,71.0502,70.901,70.901,43381.0
2025-03-06 12:25:00,71.26,71.26,71.1,71.16,148775.0,70.891,70.891,70.7319,70.7916,148775.0
2025-03-06 12:30:00,71.14,71.33,71.13,71.22,31371.0,70.7717,70.9607,70.7617,70.8513,31371.0
2025-03-06 12:35:00,71.22,71.22,71.11,71.11,109821.0,70.8513,70.8513,70.7418,70.7418,109821.0
2025-03-06 12:40:00,71.09,71.24,71.09,71.15,35260.0,70.7219,70.8711,70.7219,70.7816,35260.0
2025-03-06 12:45:00,71.15,71.15,70.92,70.94,53241.0,70.7816,70.7816,70.5528,70.5727,53241.0
2025-03-06 12:50:00,70.94,70.97,70.9,70.95,18213.0,70.5727,70.6025,70.5329,70.5826,18213.0
2025-03-06 12:55:00,70.95,71.19,70.94,71.13,49200.0,70.5826,70.8214,70.5727,70.7617,49200.0
2025-03-06 13:00:00,71.11,71.16,71.02,71.04,59422.0,70.7418,70.7916,70.6523,70.6722,59422.0
2025-03-06 13:05:00,71.04,71.09,71.0,71.06,37257.0,70.6722,70.7219,70.6324,70.6921,37257.0
2025-03-06 13:10:00,71.07,71.14,71.01,71.1,46385.0,70.702,70.7717,70.6423,70.7319,46385.0
2025-03-06 13:15:00,71.1,71.28,71.1,71.28,43500.0,70.7319,70.9109,70.7319,70.9109,43500.0
2025-03-06 13:20:00,71.27,71.29,71.21,71.28,29455.0,70.901,70.9209,70.8413,70.9109,29455.0
2025-03-06 13:25:00,71.29,71.29,71.1,71.1,7378.0,70.9209,70.9209,70.7319,70.7319,7378.0
2025-03-06 13:30:00,71.09,71.17,71.08,71.08,11414.0,70.7219,70.8015,70.712,70.712,11414.0
2025-03-06 13:35:00,71.09,71.1,70.93,70.93,15824.0,70.7219,70.7319,70.5628,70.5628,15824.0
2025-03-06 13:40:00,70.93,70.93,70.84,70.9,17119.0,70.5628,70.5628,70.4732,70.5329,17119.0
2025-03-06 13:45:00,70.91,71.02,70.88,70.96,9635.0,70.5429,70.6523,70.513,70.5926,9635.0
2025-03-06 13:50:00,70.96,71.08,70.95,70.99,134416.0,70.5926,70.712,70.5826,70.6224,134416.0
2025-03-06 13:55:00,70.99,71.01,70.91,70.97,64106.0,70.6224,70.6423,70.5429,70.6025,64106.0
2025-03-06 14:00:00,70.98,71.02,70.86,70.89,82141.0,70.6125,70.6523,70.4931,70.523,82141.0
2025-03-06 14:05:00,70.9,70.95,70.85,70.93,46199.0,70.5329,70.5826,70.4832,70.5628,46199.0
2025-03-06 14:10:00,70.92,71.07,70.92,71.02,70517.0,70.5528,70.702,70.5528,70.6523,70517.0
2025-03-06 14:15:00,71.03,71.07,70.91,70.94,104494.0,70.6622,70.702,70.5429,70.5727,104494.0
2025-03-06 14:20:00,70.95,70.95,70.86,70.94,124159.0,70.5826,70.5826,70.4931,70.5727,124159.0
2025-03-06 14:25:00,70.93,70.93,70.79,70.79,231078.0,70.5628,70.5628,70.4235,70.4235,231078.0
2025-03-06 14:30:00,70.79,70.88,70.74,70.82,32083.0,70.4235,70.513,70.3737,70.4533,32083.0
2025-03-06 14:35:00,70.82,70.92,70.8,70.89,62787.0,70.4533,70.5528,70.4334,70.523,62787.0
2025-03-06 14:40:00,70.88,71.09,70.87,71.05,164803.0,70.513,70.7219,70.5031,70.6821,164803.0
2025-03-06 14:45:00,71.04,71.4,71.04,71.37,91725.0,70.6722,71.0303,70.6722,71.0005,91725.0
2025-03-06 14:50:00,71.37,71.53,71.34,71.34,131315.0,71.0005,71.1596,70.9706,70.9706,131315.0
2025-03-06 14:55:00,71.34,71.34,70.79,70.81,142265.0,70.9706,70.9706,70.4235,70.4434,142265.0
2025-03-06 15:00:00,70.8,71.02,70.76,71.0,166214.0,70.4334,70.6523,70.3936,70.6324,166214.0
2025-03-06 15:05:00,70.97,71.07,70.93,70.99,73241.0,70.6025,70.702,70.5628,70.6224,73241.0
2025-03-06 15:10:00,70.98,71.15,70.96,71.13,124451.0,70.6125,70.7816,70.5926,70.7617,124451.0
2025-03-06 15:15:00,71.12,71.21,71.01,71.12,129686.0,70.7518,70.8413,70.6423,70.7518,129686.0
2025-03-06 15:20:00,71.11,71.16,70.89,70.95,118196.0,70.7418,70.7916,70.523,70.5826,118196.0
2025-03-06 15:25:00,70.96,71.14,70.94,71.12,52354.0,70.5926,70.7717,70.5727,70.7518,52354.0
2025-03-06 15:30:00,71.15,71.39,71.11,71.25,234822.0,70.7816,71.0204,70.7418,70.8811,234822.0
2025-03-06 15:35:00,71.25,71.33,71.15,71.17,363446.0,70.8811,70.9607,70.7816,70.8015,363446.0
2025-03-06 15:40:00,71.16,71.2,70.95,70.99,351762.0,70.7916,70.8314,70.5826,70.6224,351762.0
2025-03-06 15:45:00,70.98,71.11,70.97,71.07,274432.0,70.6125,70.7418,70.6025,70.702,274432.0
2025-03-06 15:50:00,71.11,71.18,71.0,71.09,300818.0,70.7418,70.8115,70.6324,70.7219,300818.0
2025-03-06 15:55:00,71.09,71.14,70.93,70.98,301696.0,70.7219,70.7717,70.5628,70.6125,301696.0
2025-03-07 09:30:00,70.92,70.99,70.69,70.7,114689.0,70.5528,70.6224,70.324,70.3339,114689.0
2025-03-07 09:35:00,70.72,70.84,70.42,70.47,192062.0,70.3538,70.4732,70.0554,70.1051,192062.0
2025-03-07 09:40:00,70.45,71.0,70.45,70.87,313073.0,70.0852,70.6324,70.0852,70.5031,313073.0
2025-03-07 09:45:00,70.89,71.19,70.89,71.16,154204.0,70.523,70.8214,70.523,70.7916,154204.0
2025-03-07 09:50:00,71.17,71.25,71.11,71.15,48832.0,70.8015,70.8811,70.7418,70.7816,48832.0
2025-03-07 09:55:00,71.16,71.25,71.05,71.08,231708.0,70.7916,70.8811,70.6821,70.712,231708.0
2025-03-07 10:00:00,71.06,71.27,70.88,71.18,172406.0,70.6921,70.901,70.513,70.8115,172406.0
2025-03-07 10:05:00,71.17,71.22,71.08,71.19,20230.0,70.8015,70.8513,70.712,70.8214,20230.0
2025-03-07 10:10:00,71.19,71.21,70.83,70.84,150354.0,70.8214,70.8413,70.4633,70.4732,150354.0
2025-03-07 10:15:00,70.83,70.86,70.65,70.65,191046.0,70.4633,70.4931,70.2842,70.2842,191046.0
2025-03-07 10:20:00,70.64,70.91,70.61,70.87,67683.0,70.2743,70.5429,70.2444,70.5031,67683.0
2025-03-07 10:25:00,70.84,70.93,70.79,70.82,17992.0,70.4732,70.5628,70.4235,70.4533,17992.0
2025-03-07 10:30:00,70.81,70.84,70.58,70.66,103777.0,70.4434,70.4732,70.2146,70.2942,103777.0
2025-03-07 10:35:00,70.65,70.65,70.43,70.48,106267.0,70.2842,70.2842,70.0653,70.1151,106267.0
2025-03-07 10:40:00,70.45,70.57,70.39,70.53,89483.0,70.0852,70.2046,70.0255,70.1648,89483.0
2025-03-07 10:45:00,70.53,70.94,70.46,70.81,272621.0,70.1648,70.5727,70.0952,70.4434,272621.0
2025-03-07 10:50:00,70.82,70.84,70.6,70.74,149179.0,70.4533,70.4732,70.2345,70.3737,149179.0
2025-03-07 10:55:00,70.75,70.83,70.7,70.73,58649.0,70.3837,70.4633,70.3339,70.3638,58649.0
2025-03-07 11:00:00,70.73,70.83,70.65,70.69,90638.0,70.3638,70.4633,70.2842,70.324,90638.0
2025-03-07 11:05:00,70.69,70.84,70.64,70.7,61116.0,70.324,70.4732,70.2743,70.3339,61116.0
2025-03-07 11:10:00,70.68,70.73,70.62,70.68,37504.0,70.314,70.3638,70.2544,70.314,37504.0
2025-03-07 11:15:00,70.68,70.69,70.59,70.64,112355.0,70.314,70.324,70.2245,70.2743,112355.0
2025-03-07 11:20:00,70.64,70.67,70.49,70.49,47935.0,70.2743,70.3041,70.125,70.125,47935.0
2025-03-07 11:25:00,70.49,70.5,70.36,70.4,68603.0,70.125,70.135,69.9957,70.0355,68603.0
2025-03-07 11:30:00,70.41,70.44,70.18,70.18,32344.0,70.0454,70.0753,69.8166,69.8166,32344.0
2025-03-07 11:35:00,70.18,70.18,70.02,70.12,149137.0,69.8166,69.8166,69.6575,69.7569,149137.0
2025-03-07 11:40:00,70.12,70.14,70.02,70.07,211813.0,69.7569,69.7768,69.6575,69.7072,211813.0
2025-03-07 11:45:00,70.06,70.07,69.93,69.98,94585.0,69.6973,69.7072,69.5679,69.6177,94585.0
2025-03-07 11:50:00,69.99,70.02,69.87,70.02,231262.0,69.6276,69.6575,69.5082,69.6575,231262.0
2025-03-07 11:55:00,70.0,70.21,69.95,70.18,178566.0,69.6376,69.8465,69.5878,69.8166,178566.0
2025-03-07 12:00:00,70.16,70.38,70.16,70.27,71979.0,69.7967,70.0156,69.7967,69.9062,71979.0
2025-03-07 12:05:00,70.28,70.34,70.0,70.03,122937.0,69.9161,69.9758,69.6376,69.6674,122937.0
2025-03-07 12:10:00,70.05,70.12,69.97,70.1,19019.0,69.6873,69.7569,69.6077,69.7371,19019.0
2025-03-07 12:15:00,70.08,70.1,69.94,70.01,60617.0,69.7172,69.7371,69.5779,69.6475,60617.0
2025-03-07 12:20:00,70.01,70.18,70.0,70.16,71361.0,69.6475,69.8166,69.6376,69.7967,71361.0
2025-03-07 12:25:00,70.15,70.25,70.14,70.21,34701.0,69.7868,69.8863,69.7768,69.8465,34701.0
2025-03-07 12:30:00,70.2,70.43,70.13,70.42,41773.0,69.8365,70.0653,69.7669,70.0554,41773.0
2025-03-07 12:35:00,70.42,70.59,70.39,70.49,240271.0,70.0554,70.2245,70.0255,70.125,240271.0
2025-03-07 12:40:00,70.46,70.71,70.46,70.7,96004.0,70.0952,70.3439,70.0952,70.3339,96004.0
2025-03-07 12:45:00,70.7,70.86,70.64,70.71,136732.0,70.3339,70.4931,70.2743,70.3439,136732.0
2025-03-07 12:50:00,70.71,71.0,70.7,70.97,85660.0,70.3439,70.6324,70.3339,70.6025,85660.0
2025-03-07 12:55:00,70.97,70.98,70.48,70.58,452687.0,70.6025,70.6125,70.1151,70.2146,452687.0
2025-03-07 13:00:00,70.59,70.94,70.57,70.91,85557.0,70.2245,70.5727,70.2046,70.5429,85557.0
2025-03-07 13:05:00,70.91,71.07,70.9,70.94,78011.0,70.5429,70.702,70.5329,70.5727,78011.0
2025-03-07 13:10:00,70.91,71.08,70.81,71.02,432514.0,70.5429,70.712,70.4434,70.6523,432514.0
2025-03-07 13:15:00,71.0,71.2,70.94,71.16,116791.0,70.6324,70.8314,70.5727,70.7916,116791.0
2025-03-07 13:20:00,71.16,71.26,70.97,70.99,216387.0,70.7916,70.891,70.6025,70.6224,216387.0
2025-03-07 13:25:00,70.98,71.02,70.9,70.95,113409.0,70.6125,70.6523,70.5329,70.5826,113409.0
2025-03-07 13:30:00,70.95,71.06,70.92,71.02,26669.0,70.5826,70.6921,70.5528,70.6523,26669.0
2025-03-07 13:35:00,71.01,71.35,71.01,71.35,201042.0,70.6423,70.9806,70.6423,70.9806,201042.0
2025-03-07 13:40:00,71.35,71.37,71.21,71.29,116892.0,70.9806,71.0005,70.8413,70.9209,116892.0
2025-03-07 13:45:00,71.31,71.43,71.29,71.39,149716.0,70.9408,71.0602,70.9209,71.0204,149716.0
2025-03-07 13:50:00,71.39,71.5,71.34,71.5,29062.0,71.0204,71.1298,70.9706,71.1298,29062.0
2025-03-07 13:55:00,71.5,71.58,71.47,71.58,28397.0,71.1298,71.2094,71.1,71.2094,28397.0
2025-03-07 14:00:00,71.57,71.74,71.55,71.68,329374.0,71.1994,71.3686,71.1795,71.3089,329374.0
2025-03-07 14:05:00,71.68,71.7,71.43,71.44,131189.0,71.3089,71.3288,71.0602,71.0701,131189.0
2025-03-07 14:10:00,71.43,71.51,71.41,71.47,81534.0,71.0602,71.1397,71.0403,71.1,81534.0
2025-03-07 14:15:00,71.48,71.65,71.46,71.64,158996.0,71.1099,71.279,71.09,71.2691,158996.0
2025-03-07 14:20:00,71.66,71.88,71.66,71.85,101424.0,71.289,71.5078,71.289,71.478,101424.0
2025-03-07 14:25:00,71.86,71.88,71.7,71.74,155013.0,71.4879,71.5078,71.3288,71.3686,155013.0
2025-03-07 14:30:00,71.74,71.82,71.72,71.74,31682.0,71.3686,71.4481,71.3487,71.3686,31682.0
2025-03-07 14:35:00,71.77,71.8,71.64,71.7,38548.0,71.3984,71.4282,71.2691,71.3288,38548.0
2025-03-07 14:40:00,71.72,71.75,71.6,71.61,14438.0,71.3487,71.3785,71.2293,71.2392,14438.0
2025-03-07 14:45:00,71.62,71.64,71.52,71.53,51046.0,71.2492,71.2691,71.1497,71.1596,51046.0
2025-03-07 14:50:00,71.52,71.62,71.51,71.57,41979.0,71.1497,71.2492,71.1397,71.1994,41979.0
2025-03-07 14:55:00,71.58,71.63,71.53,71.55,46024.0,71.2094,71.2591,71.1596,71.1795,46024.0
2025-03-07 15:00:00,71.55,71.62,71.5,71.57,57482.0,71.1795,71.2492,71.1298,71.1994,57482.0
2025-03-07 15:05:00,71.58,71.75,71.56,71.75,121771.0,71.2094,71.3785,71.1895,71.3785,121771.0
2025-03-07 15:10:00,71.73,71.78,71.68,71.7,25153.0,71.3586,71.4084,71.3089,71.3288,25153.0
2025-03-07 15:15:00,71.69,71.83,71.58,71.79,141406.0,71.3188,71.4581,71.2094,71.4183,141406.0
2025-03-07 15:20:00,71.78,71.79,71.66,71.71,35486.0,71.4084,71.4183,71.289,71.3387,35486.0
2025-03-07 15:25:00,71.7,71.78,71.69,71.71,98019.0,71.3288,71.4084,71.3188,71.3387,98019.0
2025-03-07 15:30:00,71.7,71.74,71.59,71.66,50765.0,71.3288,71.3686,71.2193,71.289,50765.0
2025-03-07 15:35:00,71.67,71.68,71.5,71.55,128307.0,71.2989,71.3089,71.1298,71.1795,128307.0
2025-03-07 15:40:00,71.54,71.71,71.49,71.68,127677.0,71.1696,71.3387,71.1199,71.3089,127677.0
2025-03-07 15:45:00,71.67,71.89,71.67,71.89,327578.0,71.2989,71.5178,71.2989,71.5178,327578.0
2025-03-07 15:50:00,71.88,71.91,71.79,71.91,176770.0,71.5078,71.5377,71.4183,71.5377,176770.0
2025-03-07 15:55:00,71.92,71.96,71.73,71.73,270853.0,71.5476,71.5874,71.3586,71.3586,270853.0
2025-03-10 09:30:00,70.9,71.42,70.85,71.07,166558.0,70.5329,71.0502,70.4832,70.702,166558.0
2025-03-10 09:35:00,71.08,71.29,70.97,71.06,99076.0,70.712,70.9209,70.6025,70.6921,99076.0
2025-03-10 09:40:00,71.07,71.41,71.07,71.35,121497.0,70.702,71.0403,70.702,70.9806,121497.0
2025-03-10 09:45:00,71.33,71.36,71.11,71.2,30740.0,70.9607,70.9905,70.7418,70.8314,30740.0
2025-03-10 09:50:00,71.19,71.37,71.12,71.15,136248.0,70.8214,71.0005,70.7518,70.7816,136248.0
2025-03-10 09:55:00,71.17,71.31,71.04,71.19,132461.0,70.8015,70.9408,70.6722,70.8214,132461.0
2025-03-10 10:00:00,71.13,71.15,70.87,70.91,70450.0,70.7617,70.7816,70.5031,70.5429,70450.0
2025-03-10 10:05:00,70.94,71.01,70.81,70.81,63253.0,70.5727,70.6423,70.4434,70.4434,63253.0
2025-03-10 10:10:00,70.84,70.93,70.74,70.76,25188.0,70.4732,70.5628,70.3737,70.3936,25188.0
2025-03-10 10:15:00,70.75,70.87,70.54,70.63,29230.0,70.3837,70.5031,70.1748,70.2643,29230.0
2025-03-10 10:20:00,70.63,70.79,70.56,70.76,36759.0,70.2643,70.4235,70.1947,70.3936,36759.0
2025-03-10 10:25:00,70.77,70.81,70.68,70.75,71797.0,70.4036,70.4434,70.314,70.3837,71797.0
2025-03-10 10:30:00,70.75,70.85,70.66,70.73,163713.0,70.3837,70.4832,70.2942,70.3638,163713.0
2025-03-10 10:35:00,70.73,70.81,70.67,70.7,198115.0,70.3638,70.4434,70.3041,70.3339,198115.0
2025-03-10 10:40:00,70.67,70.74,70.53,70.53,36218.0,70.3041,70.3737,70.1648,70.1648,36218.0
2025-03-10 10:45:00,70.53,70.69,70.49,70.65,22521.0,70.1648,70.324,70.125,70.2842,22521.0
2025-03-10 10:50:00,70.64,70.7,70.52,70.58,44385.0,70.2743,70.3339,70.1549,70.2146,44385.0
2025-03-10 10:55:00,70.57,70.71,70.5,70.67,80274.0,70.2046,70.3439,70.135,70.3041,80274.0
2025-03-10 11:00:00,70.72,70.85,70.69,70.79,105102.0,70.3538,70.4832,70.324,70.4235,105102.0
2025-03-10 11:05:00,70.79,70.88,70.69,70.86,62726.0,70.4235,70.513,70.324,70.4931,62726.0
2025-03-10 11:10:00,70.87,70.95,70.74,70.91,290186.0,70.5031,70.5826,70.3737,70.5429,290186.0
2025-03-10 11:15:00,70.89,70.91,70.75,70.75,48694.0,70.523,70.5429,70.3837,70.3837,48694.0
2025-03-10 11:20:00,70.74,70.84,70.7,70.8,22989.0,70.3737,70.4732,70.3339,70.4334,22989.0
2025-03-10 11:25:00,70.78,70.86,70.73,70.86,19008.0,70.4135,70.4931,70.3638,70.4931,19008.0
2025-03-10 11:30:00,70.85,71.0,70.85,70.98,58858.0,70.4832,70.6324,70.4832,70.6125,58858.0
2025-03-10 11:35:00,70.97,71.12,70.95,71.03,17834.0,70.6025,70.7518,70.5826,70.6622,17834.0
2025-03-10 11:40:00,71.05,71.07,70.73,70.76,52117.0,70.6821,70.702,70.3638,70.3936,52117.0
2025-03-10 11:45:00,70.79,71.04,70.79,71.02,15817.0,70.4235,70.6722,70.4235,70.6523,15817.0
2025-03-10 11:50:00,71.02,71.05,70.95,71.01,32085.0,70.6523,70.6821,70.5826,70.6423,32085.0
2025-03-10 11:55:00,71.01,71.02,70.84,70.88,56279.0,70.6423,70.6523,70.4732,70.513,56279.0
2025-03-10 12:00:00,70.87,70.98,70.77,70.77,90409.0,70.5031,70.6125,70.4036,70.4036,90409.0
2025-03-10 12:05:00,70.77,70.89,70.76,70.82,53243.0,70.4036,70.523,70.3936,70.4533,53243.0
2025-03-10 12:10:00,70.82,70.89,70.8,70.89,19607.0,70.4533,70.523,70.4334,70.523,19607.0
2025-03-10 12:15:00,70.9,70.9,70.72,70.76,17073.0,70.5329,70.5329,70.3538,70.3936,17073.0
2025-03-10 12:20:00,70.78,70.83,70.71,70.83,14877.0,70.4135,70.4633,70.3439,70.4633,14877.0
2025-03-10 12:25:00,70.82,70.94,70.75,70.93,55332.0,70.4533,70.5727,70.3837,70.5628,55332.0
2025-03-10 12:30:00,70.94,71.14,70.91,71.08,89235.0,70.5727,70.7717,70.5429,70.712,89235.0
2025-03-10 12:35:00,71.07,71.07,70.78,70.78,84027.0,70.702,70.702,70.4135,70.4135,84027.0
2025-03-10 12:40:00,70.79,70.92,70.79,70.79,47455.0,70.4235,70.5528,70.4235,70.4235,47455.0
2025-03-10 12:45:00,70.79,70.84,70.75,70.8,21768.0,70.4235,70.4732,70.3837,70.4334,21768.0
2025-03-10 12:50:00,70.81,70.85,70.74,70.76,14617.0,70.4434,70.4832,70.3737,70.3936,14617.0
2025-03-10 12:55:00,70.75,70.82,70.73,70.73,23200.0,70.3837,70.4533,70.3638,70.3638,23200.0
2025-03-10 13:00:00,70.75,70.75,70.64,70.64,10154.0,70.3837,70.3837,70.2743,70.2743,10154.0
2025-03-10 13:05:00,70.65,70.68,70.62,70.64,13412.0,70.2842,70.314,70.2544,70.2743,13412.0
2025-03-10 13:10:00,70.62,70.64,70.52,70.63,25018.0,70.2544,70.2743,70.1549,70.2643,25018.0
2025-03-10 13:15:00,70.63,70.65,70.53,70.58,71293.0,70.2643,70.2842,70.1648,70.2146,71293.0
2025-03-10 13:20:00,70.57,70.76,70.53,70.72,97961.0,70.2046,70.3936,70.1648,70.3538,97961.0
2025-03-10 13:25:00,70.69,70.69,70.59,70.6,36483.0,70.324,70.324,70.2245,70.2345,36483.0
2025-03-10 13:30:00,70.61,70.61,70.52,70.52,43849.0,70.2444,70.2444,70.1549,70.1549,43849.0
2025-03-10 13:35:00,70.52,70.57,70.41,70.48,66895.0,70.1549,70.2046,70.0454,70.1151,66895.0
2025-03-10 13:40:00,70.48,70.49,70.4,70.41,42709.0,70.1151,70.125,70.0355,70.0454,42709.0
2025-03-10 13:45:00,70.4,70.49,70.33,70.36,15339.0,70.0355,70.125,69.9659,69.9957,15339.0
2025-03-10 13:50:00,70.37,70.45,70.3,70.44,51850.0,70.0057,70.0852,69.936,70.0753,51850.0
2025-03-10 13:55:00,70.45,70.49,70.37,70.39,175836.0,70.0852,70.125,70.0057,70.0255,175836.0
2025-03-10 14:00:00,70.39,70.44,70.35,70.35,64897.0,70.0255,70.0753,69.9858,69.9858,64897.0
2025-03-10 14:05:00,70.36,70.44,70.26,70.33,221894.0,69.9957,70.0753,69.8962,69.9659,221894.0
2025-03-10 14:10:00,70.34,70.49,70.33,70.42,314436.0,69.9758,70.125,69.9659,70.0554,314436.0
2025-03-10 14:15:00,70.44,70.56,70.43,70.43,191961.0,70.0753,70.1947,70.0653,70.0653,191961.0
2025-03-10 14:20:00,70.43,70.54,70.41,70.46,78074.0,70.0653,70.1748,70.0454,70.0952,78074.0
2025-03-10 14:25:00,70.47,70.54,70.37,70.42,80287.0,70.1051,70.1748,70.0057,70.0554,80287.0
2025-03-10 14:30:00,70.42,70.52,70.38,70.41,31386.0,70.0554,70.1549,70.0156,70.0454,31386.0
2025-03-10 14:35:00,70.39,70.41,70.29,70.3,85408.0,70.0255,70.0454,69.9261,69.936,85408.0
2025-03-10 14:40:00,70.32,70.37,70.24,70.33,34512.0,69.9559,70.0057,69.8763,69.9659,34512.0
2025-03-10 14:45:00,70.35,70.46,70.32,70.4,91452.0,69.9858,70.0952,69.9559,70.0355,91452.0
2025-03-10 14:50:00,70.4,70.45,70.32,70.32,87778.0,70.0355,70.0852,69.9559,69.9559,87778.0
2025-03-10 14:55:00,70.33,70.34,70.17,70.19,32668.0,69.9659,69.9758,69.8067,69.8266,32668.0
2025-03-10 15:00:00,70.18,70.22,70.09,70.14,38785.0,69.8166,69.8564,69.7271,69.7768,38785.0
2025-03-10 15:05:00,70.14,70.16,69.93,70.06,338447.0,69.7768,69.7967,69.5679,69.6973,338447.0
2025-03-10 15:10:00,70.07,70.29,70.03,70.27,170706.0,69.7072,69.9261,69.6674,69.9062,170706.0
2025-03-10 15:15:00,70.28,70.43,70.25,70.43,34972.0,69.9161,70.0653,69.8863,70.0653,34972.0
2025-03-10 15:20:00,70.42,70.55,70.4,70.51,97482.0,70.0554,70.1847,70.0355,70.1449,97482.0
2025-03-10 15:25:00,70.52,70.73,70.49,70.54,82532.0,70.1549,70.3638,70.125,70.1748,82532.0
2025-03-10 15:30:00,70.56,70.84,70.56,70.81,91568.0,70.1947,70.4732,70.1947,70.4434,91568.0
2025-03-10 15:35:00,70.81,70.9,70.63,70.78,99891.0,70.4434,70.5329,70.2643,70.4135,99891.0
2025-03-10 15:40:00,70.78,70.8,70.56,70.56,147281.0,70.4135,70.4334,70.1947,70.1947,147281.0
2025-03-10 15:45:00,70.58,70.74,70.57,70.7,146805.0,70.2146,70.3737,70.2046,70.3339,146805.0
2025-03-10 15:50:00,70.71,70.73,70.53,70.59,333764.0,70.3439,70.3638,70.1648,70.2245,333764.0
2025-03-10 15:55:00,70.59,70.61,70.45,70.49,459344.0,70.2245,70.2444,70.0852,70.125,459344.0
2025-03-11 09:30:00,70.18,70.25,69.54,69.55,100099.0,69.8166,69.8863,69.1799,69.1899,100099.0
2025-03-11 09:35:00,69.57,69.99,69.4,69.98,354516.0,69.2098,69.6276,69.0407,69.6177,354516.0
2025-03-11 09:40:00,69.92,69.92,69.5,69.77,100169.0,69.558,69.558,69.1402,69.4088,100169.0
2025-03-11 09:45:00,69.77,69.86,69.53,69.79,64028.0,69.4088,69.4983,69.17,69.4287,64028.0
2025-03-11 09:50:00,69.8,69.84,69.57,69.61,72448.0,69.4386,69.4784,69.2098,69.2496,72448.0
2025-03-11 09:55:00,69.6,69.74,69.54,69.64,36863.0,69.2396,69.3789,69.1799,69.2794,36863.0
2025-03-11 10:00:00,69.62,70.06,69.23,69.31,114233.0,69.2595,69.6973,68.8716,68.9511,114233.0
2025-03-11 10:05:00,69.33,69.57,69.31,69.55,91396.0,68.971,69.2098,68.9511,69.1899,91396.0
2025-03-11 10:10:00,69.52,69.52,69.15,69.2,161575.0,69.1601,69.1601,68.792,68.8417,161575.0
2025-03-11 10:15:00,69.19,69.35,69.08,69.15,83534.0,68.8318,68.9909,68.7223,68.792,83534.0
2025-03-11 10:20:00,69.16,69.3,69.09,69.17,134036.0,68.8019,68.9412,68.7323,68.8119,134036.0
2025-03-11 10:25:00,69.16,69.17,68.95,69.06,84747.0,68.8019,68.8119,68.593,68.7024,84747.0
2025-03-11 10:30:00,69.08,69.18,68.97,69.02,17769.0,68.7223,68.8218,68.6129,68.6626,17769.0
2025-03-11 10:35:00,69.02,69.09,68.92,68.93,28210.0,68.6626,68.7323,68.5632,68.5731,28210.0
2025-03-11 10:40:00,68.93,69.13,68.84,69.04,146571.0,68.5731,68.7721,68.4836,68.6825,146571.0
2025-03-11 10:45:00,69.04,69.09,68.95,68.97,48472.0,68.6825,68.7323,68.593,68.6129,48472.0
2025-03-11 10:50:00,68.99,69.23,68.95,69.23,94675.0,68.6328,68.8716,68.593,68.8716,94675.0
2025-03-11 10:55:00,69.22,69.22,68.81,68.83,27233.0,68.8616,68.8616,68.4537,68.4736,27233.0
2025-03-11 11:00:00,68.8,68.89,68.75,68.81,87184.0,68.4438,68.5333,68.394,68.4537,87184.0
2025-03-11 11:05:00,68.8,69.28,68.79,69.27,128925.0,68.4438,68.9213,68.4338,68.9113,128925.0
2025-03-11 11:10:00,69.27,69.31,69.09,69.14,35729.0,68.9113,68.9511,68.7323,68.782,35729.0
2025-03-11 11:15:00,69.16,69.24,69.12,69.18,33825.0,68.8019,68.8815,68.7621,68.8218,33825.0
2025-03-11 11:20:00,69.19,69.21,68.89,68.92,43489.0,68.8318,68.8517,68.5333,68.5632,43489.0
2025-03-11 11:25:00,68.91,69.07,68.91,68.98,67953.0,68.5532,68.7124,68.5532,68.6228,67953.0
2025-03-11 11:30:00,69.0,69.24,68.95,69.11,92445.0,68.6427,68.8815,68.593,68.7522,92445.0
2025-03-11 11:35:00,69.12,69.15,68.98,69.15,57334.0,68.7621,68.792,68.6228,68.792,57334.0
2025-03-11 11:40:00,69.14,69.36,69.14,69.3,83797.0,68.782,69.0009,68.782,68.9412,83797.0
2025-03-11 11:45:00,69.3,69.31,69.11,69.22,18206.0,68.9412,68.9511,68.7522,68.8616,18206.0
2025-03-11 11:50:00,69.23,69.32,69.14,69.29,13123.0,68.8716,68.9611,68.782,68.9312,13123.0
2025-03-11 11:55:00,69.3,69.33,69.02,69.05,19285.0,68.9412,68.971,68.6626,68.6925,19285.0
2025-03-11 12:00:00,69.02,69.09,68.98,68.99,14378.0,68.6626,68.7323,68.6228,68.6328,14378.0
2025-03-11 12:05:00,68.97,68.99,68.86,68.89,16521.0,68.6129,68.6328,68.5035,68.5333,16521.0
2025-03-11 12:10:00,68.88,68.88,68.74,68.74,17932.0,68.5234,68.5234,68.3841,68.3841,17932.0
2025-03-11 12:15:00,68.75,68.83,68.74,68.77,76458.0,68.394,68.4736,68.3841,68.4139,76458.0
2025-03-11 12:20:00,68.78,68.85,68.72,68.78,53040.0,68.4239,68.4935,68.3642,68.4239,53040.0
2025-03-11 12:25:00,68.78,68.85,68.74,68.78,31262.0,68.4239,68.4935,68.3841,68.4239,31262.0
2025-03-11 12:30:00,68.79,68.92,68.79,68.9,44503.0,68.4338,68.5632,68.4338,68.5433,44503.0
2025-03-11 12:35:00,68.89,68.95,68.75,68.77,26339.0,68.5333,68.593,68.394,68.4139,26339.0
2025-03-11 12:40:00,68.77,68.93,68.71,68.73,13522.0,68.4139,68.5731,68.3542,68.3741,13522.0
2025-03-11 12:45:00,68.73,68.8,68.71,68.75,62777.0,68.3741,68.4438,68.3542,68.394,62777.0
2025-03-11 12:50:00,68.75,68.79,68.66,68.7,21093.0,68.394,68.4338,68.3045,68.3443,21093.0
2025-03-11 12:55:00,68.72,68.77,68.59,68.65,16721.0,68.3642,68.4139,68.2349,68.2946,16721.0
2025-03-11 13:00:00,68.64,68.65,68.56,68.58,11905.0,68.2846,68.2946,68.205,68.2249,11905.0
2025-03-11 13:05:00,68.58,68.59,68.52,68.54,14147.0,68.2249,68.2349,68.1652,68.1851,14147.0
2025-03-11 13:10:00,68.54,68.58,68.5,68.52,68256.0,68.1851,68.2249,68.1453,68.1652,68256.0
2025-03-11 13:15:00,68.51,68.68,68.49,68.55,94753.0,68.1553,68.3244,68.1354,68.1951,94753.0
2025-03-11 13:20:00,68.55,68.63,68.48,68.52,76159.0,68.1951,68.2747,68.1254,68.1652,76159.0
2025-03-11 13:25:00,68.51,68.58,68.37,68.38,102995.0,68.1553,68.2249,68.016,68.026,102995.0
2025-03-11 13:30:00,68.38,68.58,68.38,68.41,48618.0,68.026,68.2249,68.026,68.0558,48618.0
2025-03-11 13:35:00,68.4,68.42,68.3,68.38,106236.0,68.0459,68.0657,67.9464,68.026,106236.0
2025-03-11 13:40:00,68.39,68.5,68.37,68.5,43122.0,68.0359,68.1453,68.016,68.1453,43122.0
2025-03-11 13:45:00,68.49,68.71,68.46,68.59,87880.0,68.1354,68.3542,68.1055,68.2349,87880.0
2025-03-11 13:50:00,68.59,68.66,68.52,68.58,9865.0,68.2349,68.3045,68.1652,68.2249,9865.0
2025-03-11 13:55:00,68.58,68.58,68.39,68.46,23888.0,68.2249,68.2249,68.0359,68.1055,23888.0
2025-03-11 14:00:00,68.48,68.87,68.48,68.76,153902.0,68.1254,68.5134,68.1254,68.404,153902.0
2025-03-11 14:05:00,68.77,68.81,68.64,68.68,56726.0,68.4139,68.4537,68.2846,68.3244,56726.0
2025-03-11 14:10:00,68.68,68.84,68.68,68.82,12888.0,68.3244,68.4836,68.3244,68.4637,12888.0
2025-03-11 14:15:00,68.83,68.83,68.7,68.8,14908.0,68.4736,68.4736,68.3443,68.4438,14908.0
2025-03-11 14:20:00,68.79,69.07,68.79,68.97,23665.0,68.4338,68.7124,68.4338,68.6129,23665.0
2025-03-11 14:25:00,68.96,69.03,68.91,68.97,28408.0,68.603,68.6726,68.5532,68.6129,28408.0
2025-03-11 14:30:00,68.97,69.01,68.84,68.86,367076.0,68.6129,68.6527,68.4836,68.5035,367076.0
2025-03-11 14:35:00,68.84,69.09,68.82,69.07,32842.0,68.4836,68.7323,68.4637,68.7124,32842.0
2025-03-11 14:40:00,69.08,69.4,69.05,69.38,71010.0,68.7223,69.0407,68.6925,69.0208,71010.0
2025-03-11 14:45:00,69.4,69.42,69.24,69.36,220080.0,69.0407,69.0606,68.8815,69.0009,220080.0
2025-03-11 14:50:00,69.36,69.69,69.34,69.64,129305.0,69.0009,69.3292,68.981,69.2794,129305.0
2025-03-11 14:55:00,69.64,69.64,69.45,69.45,235874.0,69.2794,69.2794,69.0904,69.0904,235874.0
2025-03-11 15:00:00,69.45,69.52,69.27,69.37,80466.0,69.0904,69.1601,68.9113,69.0108,80466.0
2025-03-11 15:05:00,69.36,69.59,69.35,69.43,127068.0,69.0009,69.2297,68.9909,69.0705,127068.0
2025-03-11 15:10:00,69.4,69.42,69.2,69.21,68860.0,69.0407,69.0606,68.8417,68.8517,68860.0
2025-03-11 15:15:00,69.21,69.21,69.1,69.14,44840.0,68.8517,68.8517,68.7422,68.782,44840.0
2025-03-11 15:20:00,69.15,69.33,69.12,69.16,52587.0,68.792,68.971,68.7621,68.8019,52587.0
2025-03-11 15:25:00,69.17,69.35,69.17,69.27,23471.0,68.8119,68.9909,68.8119,68.9113,23471.0
2025-03-11 15:30:00,69.25,69.35,69.2,69.22,56199.0,68.8915,68.9909,68.8417,68.8616,56199.0
2025-03-11 15:35:00,69.23,69.35,69.21,69.24,39858.0,68.8716,68.9909,68.8517,68.8815,39858.0
2025-03-11 15:40:00,69.23,69.29,69.13,69.28,110410.0,68.8716,68.9312,68.7721,68.9213,110410.0
2025-03-11 15:45:00,69.28,69.42,69.21,69.42,108626.0,68.9213,69.0606,68.8517,69.0606,108626.0
2025-03-11 15:50:00,69.42,69.42,69.14,69.17,141939.0,69.0606,69.0606,68.782,68.8119,141939.0
2025-03-11 15:55:00,69.19,69.19,68.98,68.99,458188.0,68.8318,68.8318,68.6228,68.6328,458188.0
2025-03-12 09:30:00,69.65,70.01,69.4,69.4,87975.0,69.2894,69.6475,69.0407,69.0407,87975.0
2025-03-12 09:35:00,69.38,69.44,69.15,69.43,33349.0,69.0208,69.0805,68.792,69.0705,33349.0
2025-03-12 09:40:00,69.44,69.47,69.13,69.22,50065.0,69.0805,69.1103,68.7721,68.8616,50065.0
2025-03-12 09:45:00,69.23,69.37,69.13,69.25,24368.0,68.8716,69.0108,68.7721,68.8915,24368.0
2025-03-12 09:50:00,69.25,69.4,69.0,69.0,40688.0,68.8915,69.0407,68.6427,68.6427,40688.0
2025-03-12 09:55:00,68.98,69.08,68.9,69.05,64135.0,68.6228,68.7223,68.5433,68.6925,64135.0
2025-03-12 10:00:00,69.03,69.05,68.82,68.82,23026.0,68.6726,68.6925,68.4637,68.4637,23026.0
2025-03-12 10:05:00,68.87,68.98,68.86,68.9,37881.0,68.5134,68.6228,68.5035,68.5433,37881.0
2025-03-12 10:10:00,68.94,69.0,68.75,68.79,73420.0,68.5831,68.6427,68.394,68.4338,73420.0
2025-03-12 10:15:00,68.81,68.83,68.63,68.7,15186.0,68.4537,68.4736,68.2747,68.3443,15186.0
2025-03-12 10:20:00,68.7,68.79,68.56,68.63,27510.0,68.3443,68.4338,68.205,68.2747,27510.0
2025-03-12 10:25:00,68.59,68.8,68.57,68.71,62609.0,68.2349,68.4438,68.215,68.3542,62609.0
2025-03-12 10:30:00,68.69,68.73,68.49,68.49,23140.0,68.3344,68.3741,68.1354,68.1354,23140.0
2025-03-12 10:35:00,68.5,68.58,68.45,68.49,54803.0,68.1453,68.2249,68.0956,68.1354,54803.0
2025-03-12 10:40:00,68.48,68.49,68.38,68.4,44102.0,68.1254,68.1354,68.026,68.0459,44102.0
2025-03-12 10:45:00,68.38,68.48,68.29,68.29,63774.0,68.026,68.1254,67.9364,67.9364,63774.0
2025-03-12 10:50:00,68.29,68.4,68.25,68.36,32753.0,67.9364,68.0459,67.8966,68.0061,32753.0
2025-03-12 10:55:00,68.34,68.34,68.06,68.07,91143.0,67.9862,67.9862,67.7076,67.7176,91143.0
2025-03-12 11:00:00,68.07,68.13,67.99,68.02,87011.0,67.7176,67.7773,67.638,67.6678,87011.0
2025-03-12 11:05:00,68.03,68.07,67.9,68.0,94617.0,67.6778,67.7176,67.5484,67.6479,94617.0
2025-03-12 11:10:00,68.02,68.08,67.99,68.02,10658.0,67.6678,67.7275,67.638,67.6678,10658.0
2025-03-12 11:15:00,68.05,68.09,67.94,68.02,86613.0,67.6977,67.7375,67.5882,67.6678,86613.0
2025-03-12 11:20:00,68.02,68.08,67.9,68.05,110191.0,67.6678,67.7275,67.5484,67.6977,110191.0
2025-03-12 11:25:00,68.03,68.11,68.01,68.04,20165.0,67.6778,67.7574,67.6579,67.6877,20165.0
2025-03-12 11:30:00,68.06,68.12,67.98,68.0,39304.0,67.7076,67.7673,67.628,67.6479,39304.0
2025-03-12 11:35:00,68.03,68.1,68.02,68.06,29185.0,67.6778,67.7474,67.6678,67.7076,29185.0
2025-03-12 11:40:00,68.07,68.07,68.0,68.02,14538.0,67.7176,67.7176,67.6479,67.6678,14538.0
2025-03-12 11:45:00,67.98,68.12,67.95,67.97,95232.0,67.628,67.7673,67.5982,67.6181,95232.0
2025-03-12 11:50:00,67.98,68.08,67.95,67.98,21953.0,67.628,67.7275,67.5982,67.628,21953.0
2025-03-12 11:55:00,67.97,68.07,67.83,68.04,99025.0,67.6181,67.7176,67.4788,67.6877,99025.0
2025-03-12 12:00:00,68.03,68.09,67.94,68.06,32881.0,67.6778,67.7375,67.5882,67.7076,32881.0
2025-03-12 12:05:00,68.06,68.17,68.05,68.16,23787.0,67.7076,67.817,67.6977,67.8071,23787.0
2025-03-12 12:10:00,68.15,68.29,68.05,68.26,183089.0,67.7971,67.9364,67.6977,67.9066,183089.0
2025-03-12 12:15:00,68.27,68.3,68.2,68.3,31531.0,67.9165,67.9464,67.8469,67.9464,31531.0
2025-03-12 12:20:00,68.31,68.4,68.3,68.4,51877.0,67.9563,68.0459,67.9464,68.0459,51877.0
2025-03-12 12:25:00,68.39,68.39,68.22,68.31,30356.0,68.0359,68.0359,67.8668,67.9563,30356.0
2025-03-12 12:30:00,68.31,68.48,68.31,68.47,39502.0,67.9563,68.1254,67.9563,68.1155,39502.0
2025-03-12 12:35:00,68.48,68.49,68.38,68.39,80099.0,68.1254,68.1354,68.026,68.0359,80099.0
2025-03-12 12:40:00,68.38,68.38,68.19,68.21,141650.0,68.026,68.026,67.8369,67.8568,141650.0
2025-03-12 12:45:00,68.24,68.44,68.19,68.43,43857.0,67.8867,68.0856,67.8369,68.0757,43857.0
2025-03-12 12:50:00,68.42,68.44,68.29,68.38,125462.0,68.0657,68.0856,67.9364,68.026,125462.0
2025-03-12 12:55:00,68.39,68.43,68.25,68.27,11351.0,68.0359,68.0757,67.8966,67.9165,11351.0
2025-03-12 13:00:00,68.22,68.32,68.22,68.29,6957.0,67.8668,67.9663,67.8668,67.9364,6957.0
2025-03-12 13:05:00,68.28,68.34,68.23,68.34,8031.0,67.9265,67.9862,67.8767,67.9862,8031.0
2025-03-12 13:10:00,68.35,68.38,68.29,68.37,6431.0,67.9961,68.026,67.9364,68.016,6431.0
2025-03-12 13:15:00,68.37,68.44,68.33,68.42,13363.0,68.016,68.0856,67.9762,68.0657,13363.0
2025-03-12 13:20:00,68.43,68.61,68.43,68.6,28438.0,68.0757,68.2548,68.0757,68.2448,28438.0
2025-03-12 13:25:00,68.59,68.61,68.54,68.61,24162.0,68.2349,68.2548,68.1851,68.2548,24162.0
2025-03-12 13:30:00,68.59,68.65,68.58,68.61,56623.0,68.2349,68.2946,68.2249,68.2548,56623.0
2025-03-12 13:35:00,68.62,68.77,68.62,68.63,420150.0,68.2647,68.4139,68.2647,68.2747,420150.0
2025-03-12 13:40:00,68.64,68.69,68.59,68.59,14402.0,68.2846,68.3344,68.2349,68.2349,14402.0
2025-03-12 13:45:00,68.59,68.72,68.59,68.64,12962.0,68.2349,68.3642,68.2349,68.2846,12962.0
2025-03-12 13:50:00,68.62,68.62,68.51,68.51,5921.0,68.2647,68.2647,68.1553,68.1553,5921.0
2025-03-12 13:55:00,68.51,68.51,68.2,68.2,27299.0,68.1553,68.1553,67.8469,67.8469,27299.0
2025-03-12 14:00:00,68.2,68.4,68.19,68.26,46137.0,67.8469,68.0459,67.8369,67.9066,46137.0
2025-03-12 14:05:00,68.26,68.33,68.22,68.33,3603.0,67.9066,67.9762,67.8668,67.9762,3603.0
2025-03-12 14:10:00,68.35,68.49,68.35,68.46,12358.0,67.9961,68.1354,67.9961,68.1055,12358.0
2025-03-12 14:15:00,68.48,68.52,68.43,68.5,9451.0,68.1254,68.1652,68.0757,68.1453,9451.0
2025-03-12 14:20:00,68.53,68.54,68.42,68.45,7760.0,68.1752,68.1851,68.0657,68.0956,7760.0
2025-03-12 14:25:00,68.45,68.54,68.44,68.54,6725.0,68.0956,68.1851,68.0856,68.1851,6725.0
2025-03-12 14:30:00,68.54,68.6,68.5,68.54,52833.0,68.1851,68.2448,68.1453,68.1851,52833.0
2025-03-12 14:35:00,68.56,68.56,68.48,68.52,9079.0,68.205,68.205,68.1254,68.1652,9079.0
2025-03-12 14:40:00,68.54,68.64,68.53,68.62,32429.0,68.1851,68.2846,68.1752,68.2647,32429.0
2025-03-12 14:45:00,68.63,68.73,68.62,68.7,43631.0,68.2747,68.3741,68.2647,68.3443,43631.0
2025-03-12 14:50:00,68.69,68.69,68.58,68.62,13554.0,68.3344,68.3344,68.2249,68.2647,13554.0
2025-03-12 14:55:00,68.61,68.63,68.5,68.58,16912.0,68.2548,68.2747,68.1453,68.2249,16912.0
2025-03-12 15:00:00,68.57,68.57,68.41,68.48,10303.0,68.215,68.215,68.0558,68.1254,10303.0
2025-03-12 15:05:00,68.46,68.46,68.38,68.44,10619.0,68.1055,68.1055,68.026,68.0856,10619.0
2025-03-12 15:10:00,68.43,68.45,68.38,68.41,17716.0,68.0757,68.0956,68.026,68.0558,17716.0
2025-03-12 15:15:00,68.4,68.47,68.35,68.47,28213.0,68.0459,68.1155,67.9961,68.1155,28213.0
2025-03-12 15:20:00,68.46,68.46,68.29,68.36,16295.0,68.1055,68.1055,67.9364,68.0061,16295.0
2025-03-12 15:25:00,68.38,68.41,68.31,68.31,36508.0,68.026,68.0558,67.9563,67.9563,36508.0
2025-03-12 15:30:00,68.33,68.38,68.23,68.26,226752.0,67.9762,68.026,67.8767,67.9066,226752.0
2025-03-12 15:35:00,68.26,68.36,68.16,68.33,292723.0,67.9066,68.0061,67.8071,67.9762,292723.0
2025-03-12 15:40:00,68.34,68.34,68.23,68.32,131323.0,67.9862,67.9862,67.8767,67.9663,131323.0
2025-03-12 15:45:00,68.32,68.39,68.25,68.37,148317.0,67.9663,68.0359,67.8966,68.016,148317.0
2025-03-12 15:50:00,68.36,68.37,68.18,68.23,167951.0,68.0061,68.016,67.827,67.8767,167951.0
2025-03-12 15:55:00,68.24,68.27,68.11,68.15,332144.0,67.8867,67.9165,67.7574,67.7971,332144.0
2025-03-13 09:30:00,68.33,68.4,68.09,68.21,168118.0,67.9762,68.0459,67.7375,67.8568,168118.0
2025-03-13 09:35:00,68.24,68.26,67.89,68.06,131431.0,67.8867,67.9066,67.5385,67.7076,131431.0
2025-03-13 09:40:00,68.04,68.05,67.78,67.82,23690.0,67.6877,67.6977,67.4291,67.4689,23690.0
2025-03-13 09:45:00,67.79,67.88,67.73,67.81,22122.0,67.439,67.5285,67.3793,67.4589,22122.0
2025-03-13 09:50:00,67.82,67.85,67.63,67.7,203907.0,67.4689,67.4987,67.2798,67.3495,203907.0
2025-03-13 09:55:00,67.7,67.7,67.51,67.63,70943.0,67.3495,67.3495,67.1605,67.2798,70943.0
2025-03-13 10:00:00,67.61,67.9,67.52,67.8,105543.0,67.2599,67.5484,67.1704,67.449,105543.0
2025-03-13 10:05:00,67.8,67.99,67.75,67.75,149671.0,67.449,67.638,67.3992,67.3992,149671.0
2025-03-13 10:10:00,67.75,68.05,67.67,68.05,148772.0,67.3992,67.6977,67.3196,67.6977,148772.0
2025-03-13 10:15:00,68.05,68.14,67.95,68.1,92367.0,67.6977,67.7872,67.5982,67.7474,92367.0
2025-03-13 10:20:00,68.09,68.11,67.76,67.89,59888.0,67.7375,67.7574,67.4092,67.5385,59888.0
2025-03-13 10:25:00,67.88,67.99,67.66,67.7,61817.0,67.5285,67.638,67.3097,67.3495,61817.0
2025-03-13 10:30:00,67.71,67.87,67.61,67.64,56209.0,67.3594,67.5186,67.2599,67.2898,56209.0
2025-03-13 10:35:00,67.61,67.67,67.38,67.4,44395.0,67.2599,67.3196,67.0311,67.051,44395.0
2025-03-13 10:40:00,67.41,67.44,67.36,67.39,76413.0,67.061,67.0908,67.0112,67.0411,76413.0
2025-03-13 10:45:00,67.39,67.48,67.24,67.29,39862.0,67.0411,67.1306,66.8919,66.9416,39862.0
2025-03-13 10:50:00,67.31,67.42,67.27,67.33,82352.0,66.9615,67.0709,66.9217,66.9814,82352.0
2025-03-13 10:55:00,67.32,67.33,67.22,67.24,55402.0,66.9714,66.9814,66.872,66.8919,55402.0
2025-03-13 11:00:00,67.25,67.36,67.22,67.27,46028.0,66.9018,67.0112,66.872,66.9217,46028.0
2025-03-13 11:05:00,67.28,67.32,67.01,67.03,151116.0,66.9317,66.9714,66.663,66.6829,151116.0
2025-03-13 11:10:00,67.04,67.06,66.92,66.98,156476.0,66.6929,66.7128,66.5735,66.6332,156476.0
2025-03-13 11:15:00,67.0,67.02,66.94,67.02,16727.0,66.6531,66.673,66.5934,66.673,16727.0
2025-03-13 11:20:00,67.0,67.01,66.85,66.9,82914.0,66.6531,66.663,66.5039,66.5536,82914.0
2025-03-13 11:25:00,66.9,66.96,66.8,66.82,103972.0,66.5536,66.6133,66.4541,66.474,103972.0
2025-03-13 11:30:00,66.81,66.87,66.76,66.79,23053.0,66.4641,66.5238,66.4143,66.4442,23053.0
2025-03-13 11:35:00,66.78,66.78,66.61,66.64,81960.0,66.4342,66.4342,66.2651,66.295,81960.0
2025-03-13 11:40:00,66.65,66.85,66.59,66.75,76243.0,66.3049,66.5039,66.2452,66.4044,76243.0
2025-03-13 11:45:00,66.72,66.82,66.66,66.82,191856.0,66.3746,66.474,66.3149,66.474,191856.0
2025-03-13 11:50:00,66.82,66.82,66.64,66.64,23105.0,66.474,66.474,66.295,66.295,23105.0
2025-03-13 11:55:00,66.67,66.68,66.57,66.61,36514.0,66.3248,66.3348,66.2253,66.2651,36514.0
2025-03-13 12:00:00,66.61,66.73,66.57,66.73,29806.0,66.2651,66.3845,66.2253,66.3845,29806.0
2025-03-13 12:05:00,66.72,66.73,66.58,66.67,17774.0,66.3746,66.3845,66.2353,66.3248,17774.0
2025-03-13 12:10:00,66.69,66.71,66.59,66.6,17915.0,66.3447,66.3646,66.2452,66.2552,17915.0
2025-03-13 12:15:00,66.59,66.63,66.55,66.61,72229.0,66.2452,66.285,66.2054,66.2651,72229.0
2025-03-13 12:20:00,66.61,66.65,66.56,66.6,71831.0,66.2651,66.3049,66.2154,66.2552,71831.0
2025-03-13 12:25:00,66.6,66.62,66.53,66.56,92713.0,66.2552,66.2751,66.1855,66.2154,92713.0
2025-03-13 12:30:00,66.54,66.72,66.51,66.71,70069.0,66.1955,66.3746,66.1656,66.3646,70069.0
2025-03-13 12:35:00,66.71,66.86,66.62,66.86,75630.0,66.3646,66.5138,66.2751,66.5138,75630.0
2025-03-13 12:40:00,66.87,66.89,66.66,66.67,77613.0,66.5238,66.5437,66.3149,66.3248,77613.0
2025-03-13 12:45:00,66.66,66.69,66.48,66.57,98734.0,66.3149,66.3447,66.1358,66.2253,98734.0
2025-03-13 12:50:00,66.56,66.72,66.53,66.6,100057.0,66.2154,66.3746,66.1855,66.2552,100057.0
2025-03-13 12:55:00,66.61,66.64,66.56,66.62,30837.0,66.2651,66.295,66.2154,66.2751,30837.0
2025-03-13 13:00:00,66.65,66.68,66.58,66.66,52442.0,66.3049,66.3348,66.2353,66.3149,52442.0
2025-03-13 13:05:00,66.69,66.75,66.61,66.64,33401.0,66.3447,66.4044,66.2651,66.295,33401.0
2025-03-13 13:10:00,66.62,66.62,66.39,66.41,95927.0,66.2751,66.2751,66.0463,66.0662,95927.0
2025-03-13 13:15:00,66.41,66.42,66.28,66.3,32137.0,66.0662,66.0761,65.9368,65.9567,32137.0
2025-03-13 13:20:00,66.3,66.34,66.27,66.28,34657.0,65.9567,65.9965,65.9269,65.9368,34657.0
2025-03-13 13:25:00,66.28,66.29,66.21,66.29,53053.0,65.9368,65.9468,65.8672,65.9468,53053.0
2025-03-13 13:30:00,66.27,66.28,66.18,66.2,14425.0,65.9269,65.9368,65.8373,65.8572,14425.0
2025-03-13 13:35:00,66.18,66.18,66.1,66.13,35609.0,65.8373,65.8373,65.7578,65.7876,35609.0
2025-03-13 13:40:00,66.12,66.18,66.09,66.09,32043.0,65.7777,65.8373,65.7478,65.7478,32043.0
2025-03-13 13:45:00,66.1,66.14,66.07,66.12,55397.0,65.7578,65.7976,65.7279,65.7777,55397.0
2025-03-13 13:50:00,66.11,66.25,66.11,66.24,48028.0,65.7677,65.907,65.7677,65.897,48028.0
2025-03-13 13:55:00,66.24,66.28,66.14,66.16,67178.0,65.897,65.9368,65.7976,65.8174,67178.0
2025-03-13 14:00:00,66.15,66.34,66.15,66.29,15987.0,65.8075,65.9965,65.8075,65.9468,15987.0
2025-03-13 14:05:00,66.28,66.39,66.27,66.35,11309.0,65.9368,66.0463,65.9269,66.0065,11309.0
2025-03-13 14:10:00,66.34,66.6,66.33,66.54,101723.0,65.9965,66.2552,65.9866,66.1955,101723.0
2025-03-13 14:15:00,66.54,66.54,66.35,66.39,29702.0,66.1955,66.1955,66.0065,66.0463,29702.0
2025-03-13 14:20:00,66.38,66.49,66.36,66.47,33229.0,66.0363,66.1457,66.0164,66.1258,33229.0
2025-03-13 14:25:00,66.48,66.56,66.48,66.53,18468.0,66.1358,66.2154,66.1358,66.1855,18468.0
2025-03-13 14:30:00,66.54,66.7,66.49,66.61,96648.0,66.1955,66.3547,66.1457,66.2651,96648.0
2025-03-13 14:35:00,66.62,66.74,66.62,66.7,60240.0,66.2751,66.3944,66.2751,66.3547,60240.0
2025-03-13 14:40:00,66.7,66.83,66.67,66.81,42455.0,66.3547,66.484,66.3248,66.4641,42455.0
2025-03-13 14:45:00,66.81,66.85,66.71,66.85,11040.0,66.4641,66.5039,66.3646,66.5039,11040.0
2025-03-13 14:50:00,66.83,66.84,66.65,66.73,67134.0,66.484,66.4939,66.3049,66.3845,67134.0
2025-03-13 14:55:00,66.72,66.79,66.66,66.78,70519.0,66.3746,66.4442,66.3149,66.4342,70519.0
2025-03-13 15:00:00,66.77,66.88,66.7,66.72,143007.0,66.4243,66.5337,66.3547,66.3746,143007.0
2025-03-13 15:05:00,66.71,66.71,66.57,66.59,18626.0,66.3646,66.3646,66.2253,66.2452,18626.0
2025-03-13 15:10:00,66.58,66.77,66.53,66.73,73250.0,66.2353,66.4243,66.1855,66.3845,73250.0
2025-03-13 15:15:00,66.73,66.79,66.71,66.76,18781.0,66.3845,66.4442,66.3646,66.4143,18781.0
2025-03-13 15:20:00,66.77,66.81,66.72,66.76,13716.0,66.4243,66.4641,66.3746,66.4143,13716.0
2025-03-13 15:25:00,66.76,66.76,66.52,66.59,25719.0,66.4143,66.4143,66.1756,66.2452,25719.0
2025-03-13 15:30:00,66.59,66.7,66.54,66.69,19925.0,66.2452,66.3547,66.1955,66.3447,19925.0
2025-03-13 15:35:00,66.68,66.68,66.5,66.5,60613.0,66.3348,66.3348,66.1557,66.1557,60613.0
2025-03-13 15:40:00,66.49,66.61,66.49,66.59,35247.0,66.1457,66.2651,66.1457,66.2452,35247.0
2025-03-13 15:45:00,66.59,66.65,66.55,66.59,114349.0,66.2452,66.3049,66.2054,66.2452,114349.0
2025-03-13 15:50:00,66.58,66.63,66.49,66.62,99309.0,66.2353,66.285,66.1457,66.2751,99309.0
2025-03-13 15:55:00,66.62,66.66,66.58,66.62,261336.0,66.2751,66.3149,66.2353,66.2751,261336.0
2025-03-14 09:30:00,67.48,67.53,67.09,67.22,109936.0,67.1306,67.1804,66.7426,66.872,109936.0
2025-03-14 09:35:00,67.23,67.25,67.05,67.1,91466.0,66.8819,66.9018,66.7028,66.7526,91466.0
2025-03-14 09:40:00,67.12,67.26,67.12,67.24,63721.0,66.7725,66.9118,66.7725,66.8919,63721.0
2025-03-14 09:45:00,67.24,67.33,67.19,67.3,39505.0,66.8919,66.9814,66.8421,66.9515,39505.0
2025-03-14 09:50:00,67.31,67.45,67.22,67.42,31965.0,66.9615,67.1008,66.872,67.0709,31965.0
2025-03-14 09:55:00,67.41,67.42,67.24,67.24,9700.0,67.061,67.0709,66.8919,66.8919,9700.0
2025-03-14 10:00:00,67.22,67.37,66.77,67.28,155375.0,66.872,67.0212,66.4243,66.9317,155375.0
2025-03-14 10:05:00,67.3,67.43,67.08,67.08,114522.0,66.9515,67.0809,66.7327,66.7327,114522.0
2025-03-14 10:10:00,67.09,67.22,66.96,66.98,132732.0,66.7426,66.872,66.6133,66.6332,132732.0
2025-03-14 10:15:00,66.97,67.08,66.88,66.93,97315.0,66.6233,66.7327,66.5337,66.5835,97315.0
2025-03-14 10:20:00,66.93,66.98,66.73,66.95,375438.0,66.5835,66.6332,66.3845,66.6034,375438.0
2025-03-14 10:25:00,66.95,66.99,66.85,66.92,23780.0,66.6034,66.6432,66.5039,66.5735,23780.0
2025-03-14 10:30:00,66.92,67.05,66.82,66.88,20402.0,66.5735,66.7028,66.474,66.5337,20402.0
2025-03-14 10:35:00,66.87,67.06,66.79,67.04,43445.0,66.5238,66.7128,66.4442,66.6929,43445.0
2025-03-14 10:40:00,67.04,67.08,66.88,67.02,79911.0,66.6929,66.7327,66.5337,66.673,79911.0
2025-03-14 10:45:00,67.04,67.11,67.0,67.09,141761.0,66.6929,66.7625,66.6531,66.7426,141761.0
2025-03-14 10:50:00,67.11,67.16,67.06,67.13,36572.0,66.7625,66.8123,66.7128,66.7824,36572.0
2025-03-14 10:55:00,67.1,67.29,67.07,67.28,58335.0,66.7526,66.9416,66.7227,66.9317,58335.0
2025-03-14 11:00:00,67.29,67.4,67.29,67.34,155129.0,66.9416,67.051,66.9416,66.9913,155129.0
2025-03-14 11:05:00,67.34,67.42,67.3,67.3,44218.0,66.9913,67.0709,66.9515,66.9515,44218.0
2025-03-14 11:10:00,67.3,67.46,67.3,67.41,178984.0,66.9515,67.1107,66.9515,67.061,178984.0
2025-03-14 11:15:00,67.42,67.47,67.38,67.41,25049.0,67.0709,67.1207,67.0311,67.061,25049.0
2025-03-14 11:20:00,67.43,67.48,67.42,67.46,25924.0,67.0809,67.1306,67.0709,67.1107,25924.0
2025-03-14 11:25:00,67.46,67.47,67.36,67.42,22495.0,67.1107,67.1207,67.0112,67.0709,22495.0
2025-03-14 11:30:00,67.43,67.54,67.43,67.48,7597.0,67.0809,67.1903,67.0809,67.1306,7597.0
2025-03-14 11:35:00,67.49,67.52,67.44,67.5,61391.0,67.1406,67.1704,67.0908,67.1505,61391.0
2025-03-14 11:40:00,67.49,67.53,67.47,67.48,12675.0,67.1406,67.1804,67.1207,67.1306,12675.0
2025-03-14 11:45:00,67.5,67.51,67.36,67.4,9935.0,67.1505,67.1605,67.0112,67.051,9935.0
2025-03-14 11:50:00,67.39,67.39,67.34,67.37,6854.0,67.0411,67.0411,66.9913,67.0212,6854.0
2025-03-14 11:55:00,67.37,67.44,67.34,67.39,13304.0,67.0212,67.0908,66.9913,67.0411,13304.0
2025-03-14 12:00:00,67.4,67.43,67.31,67.33,11015.0,67.051,67.0809,66.9615,66.9814,11015.0
2025-03-14 12:05:00,67.33,67.36,67.26,67.3,12188.0,66.9814,67.0112,66.9118,66.9515,12188.0
2025-03-14 12:10:00,67.32,67.34,67.21,67.24,10699.0,66.9714,66.9913,66.862,66.8919,10699.0
2025-03-14 12:15:00,67.24,67.24,67.15,67.2,14164.0,66.8919,66.8919,66.8023,66.8521,14164.0
2025-03-14 12:20:00,67.19,67.25,67.18,67.23,8695.0,66.8421,66.9018,66.8322,66.8819,8695.0
2025-03-14 12:25:00,67.24,67.26,67.1,67.14,9905.0,66.8919,66.9118,66.7526,66.7924,9905.0
2025-03-14 12:30:00,67.12,67.22,67.12,67.19,9487.0,66.7725,66.872,66.7725,66.8421,9487.0
2025-03-14 12:35:00,67.2,67.3,67.2,67.2,10532.0,66.8521,66.9515,66.8521,66.8521,10532.0
2025-03-14 12:40:00,67.21,67.3,67.2,67.28,13288.0,66.862,66.9515,66.8521,66.9317,13288.0
2025-03-14 12:45:00,67.27,67.3,67.23,67.29,6978.0,66.9217,66.9515,66.8819,66.9416,6978.0
2025-03-14 12:50:00,67.32,67.48,67.32,67.47,9856.0,66.9714,67.1306,66.9714,67.1207,9856.0
2025-03-14 12:55:00,67.46,67.52,67.44,67.51,7444.0,67.1107,67.1704,67.0908,67.1605,7444.0
2025-03-14 13:00:00,67.51,67.63,67.48,67.57,49120.0,67.1605,67.2798,67.1306,67.2201,49120.0
2025-03-14 13:05:00,67.58,67.64,67.55,67.6,9471.0,67.2301,67.2898,67.2003,67.25,9471.0
2025-03-14 13:10:00,67.6,67.6,67.48,67.52,37790.0,67.25,67.25,67.1306,67.1704,37790.0
2025-03-14 13:15:00,67.51,67.61,67.5,67.51,45972.0,67.1605,67.2599,67.1505,67.1605,45972.0
2025-03-14 13:20:00,67.51,67.63,67.5,67.52,351809.0,67.1605,67.2798,67.1505,67.1704,351809.0
2025-03-14 13:25:00,67.53,67.56,67.45,67.5,94903.0,67.1804,67.2102,67.1008,67.1505,94903.0
2025-03-14 13:30:00,67.51,67.61,67.49,67.54,19509.0,67.1605,67.2599,67.1406,67.1903,19509.0
2025-03-14 13:35:00,67.54,67.6,67.47,67.5,7558.0,67.1903,67.25,67.1207,67.1505,7558.0
2025-03-14 13:40:00,67.5,67.5,67.32,67.33,9153.0,67.1505,67.1505,66.9714,66.9814,9153.0
2025-03-14 13:45:00,67.32,67.39,67.3,67.34,6434.0,66.9714,67.0411,66.9515,66.9913,6434.0
2025-03-14 13:50:00,67.34,67.39,67.32,67.39,5065.0,66.9913,67.0411,66.9714,67.0411,5065.0
2025-03-14 13:55:00,67.38,67.38,67.29,67.31,10603.0,67.0311,67.0311,66.9416,66.9615,10603.0
2025-03-14 14:00:00,67.33,67.42,67.33,67.4,11459.0,66.9814,67.0709,66.9814,67.051,11459.0
2025-03-14 14:05:00,67.4,67.47,67.39,67.42,6990.0,67.051,67.1207,67.0411,67.0709,6990.0
2025-03-14 14:10:00,67.42,67.43,67.38,67.38,8416.0,67.0709,67.0809,67.0311,67.0311,8416.0
2025-03-14 14:15:00,67.4,67.43,67.39,67.41,26183.0,67.051,67.0809,67.0411,67.061,26183.0
2025-03-14 14:20:00,67.4,67.46,67.39,67.41,19184.0,67.051,67.1107,67.0411,67.061,19184.0
2025-03-14 14:25:00,67.43,67.5,67.43,67.43,26923.0,67.0809,67.1505,67.0809,67.0809,26923.0
2025-03-14 14:30:00,67.44,67.51,67.43,67.48,14195.0,67.0908,67.1605,67.0809,67.1306,14195.0
2025-03-14 14:35:00,67.48,67.54,67.45,67.53,10514.0,67.1306,67.1903,67.1008,67.1804,10514.0
2025-03-14 14:40:00,67.53,67.53,67.45,67.45,10187.0,67.1804,67.1804,67.1008,67.1008,10187.0
2025-03-14 14:45:00,67.47,67.53,67.47,67.48,18783.0,67.1207,67.1804,67.1207,67.1306,18783.0
2025-03-14 14:50:00,67.48,67.51,67.43,67.45,12109.0,67.1306,67.1605,67.0809,67.1008,12109.0
2025-03-14 14:55:00,67.43,67.44,67.36,67.41,46178.0,67.0809,67.0908,67.0112,67.061,46178.0
2025-03-14 15:00:00,67.41,67.5,67.4,67.5,20569.0,67.061,67.1505,67.051,67.1505,20569.0
2025-03-14 15:05:00,67.49,67.51,67.47,67.49,10261.0,67.1406,67.1605,67.1207,67.1406,10261.0
2025-03-14 15:10:00,67.48,67.58,67.47,67.56,24963.0,67.1306,67.2301,67.1207,67.2102,24963.0
2025-03-14 15:15:00,67.56,67.57,67.53,67.54,10397.0,67.2102,67.2201,67.1804,67.1903,10397.0
2025-03-14 15:20:00,67.52,67.55,67.47,67.51,9975.0,67.1704,67.2003,67.1207,67.1605,9975.0
2025-03-14 15:25:00,67.52,67.55,67.41,67.41,12804.0,67.1704,67.2003,67.061,67.061,12804.0
2025-03-14 15:30:00,67.4,67.46,67.4,67.4,21370.0,67.051,67.1107,67.051,67.051,21370.0
2025-03-14 15:35:00,67.4,67.4,67.34,67.36,19155.0,67.051,67.051,66.9913,67.0112,19155.0
2025-03-14 15:40:00,67.36,67.42,67.32,67.41,74758.0,67.0112,67.0709,66.9714,67.061,74758.0
2025-03-14 15:45:00,67.4,67.43,67.35,67.4,42812.0,67.051,67.0809,67.0013,67.051,42812.0
2025-03-14 15:50:00,67.4,67.52,67.33,67.52,181466.0,67.051,67.1704,66.9814,67.1704,181466.0
2025-03-14 15:55:00,67.52,67.6,67.5,67.51,529805.0,67.1704,67.25,67.1505,67.1605,529805.0
2025-03-17 09:30:00,67.7,68.17,67.7,68.15,109077.0,67.3495,67.817,67.3495,67.7971,109077.0
2025-03-17 09:35:00,68.17,68.45,68.17,68.42,70997.0,67.817,68.0956,67.817,68.0657,70997.0
2025-03-17 09:40:00,68.43,68.52,68.3,68.49,63737.0,68.0757,68.1652,67.9464,68.1354,63737.0
2025-03-17 09:45:00,68.51,68.57,68.3,68.3,204925.0,68.1553,68.215,67.9464,67.9464,204925.0
2025-03-17 09:50:00,68.3,68.39,68.23,68.36,150709.0,67.9464,68.0359,67.8767,68.0061,150709.0
2025-03-17 09:55:00,68.37,68.39,68.08,68.09,184007.0,68.016,68.0359,67.7275,67.7375,184007.0
2025-03-17 10:00:00,68.08,68.14,67.8,67.91,58171.0,67.7275,67.7872,67.449,67.5584,58171.0
2025-03-17 10:05:00,67.93,68.15,67.85,68.12,92234.0,67.5783,67.7971,67.4987,67.7673,92234.0
2025-03-17 10:10:00,68.1,68.15,68.01,68.03,33433.0,67.7474,67.7971,67.6579,67.6778,33433.0
2025-03-17 10:15:00,68.08,68.15,68.01,68.09,37228.0,67.7275,67.7971,67.6579,67.7375,37228.0
2025-03-17 10:20:00,68.09,68.27,68.09,68.25,19170.0,67.7375,67.9165,67.7375,67.8966,19170.0
2025-03-17 10:25:00,68.27,68.36,68.15,68.18,107632.0,67.9165,68.0061,67.7971,67.827,107632.0
2025-03-17 10:30:00,68.16,68.29,68.07,68.24,132851.0,67.8071,67.9364,67.7176,67.8867,132851.0
2025-03-17 10:35:00,68.25,68.35,68.12,68.3,39107.0,67.8966,67.9961,67.7673,67.9464,39107.0
2025-03-17 10:40:00,68.29,68.41,68.23,68.41,25545.0,67.9364,68.0558,67.8767,68.0558,25545.0
2025-03-17 10:45:00,68.41,68.45,68.32,68.43,68651.0,68.0558,68.0956,67.9663,68.0757,68651.0
2025-03-17 10:50:00,68.42,68.42,68.28,68.31,25630.0,68.0657,68.0657,67.9265,67.9563,25630.0
2025-03-17 10:55:00,68.3,68.3,68.13,68.23,36275.0,67.9464,67.9464,67.7773,67.8767,36275.0
2025-03-17 11:00:00,68.23,68.32,68.2,68.22,55246.0,67.8767,67.9663,67.8469,67.8668,55246.0
2025-03-17 11:05:00,68.23,68.29,68.19,68.24,27229.0,67.8767,67.9364,67.8369,67.8867,27229.0
2025-03-17 11:10:00,68.24,68.33,68.18,68.27,72558.0,67.8867,67.9762,67.827,67.9165,72558.0
2025-03-17 11:15:00,68.28,68.43,68.21,68.43,8401.0,67.9265,68.0757,67.8568,68.0757,8401.0
2025-03-17 11:20:00,68.43,68.49,68.38,68.49,49413.0,68.0757,68.1354,68.026,68.1354,49413.0
2025-03-17 11:25:00,68.49,68.49,68.37,68.37,29223.0,68.1354,68.1354,68.016,68.016,29223.0
2025-03-17 11:30:00,68.36,68.41,68.21,68.23,73769.0,68.0061,68.0558,67.8568,67.8767,73769.0
2025-03-17 11:35:00,68.23,68.28,68.14,68.15,76309.0,67.8767,67.9265,67.7872,67.7971,76309.0
2025-03-17 11:40:00,68.15,68.25,68.14,68.2,16916.0,67.7971,67.8966,67.7872,67.8469,16916.0
2025-03-17 11:45:00,68.19,68.27,68.18,68.25,19631.0,67.8369,67.9165,67.827,67.8966,19631.0
2025-03-17 11:50:00,68.24,68.28,68.2,68.27,8559.0,67.8867,67.9265,67.8469,67.9165,8559.0
2025-03-17 11:55:00,68.27,68.27,68.2,68.21,13022.0,67.9165,67.9165,67.8469,67.8568,13022.0
2025-03-17 12:00:00,68.22,68.37,68.17,68.36,60294.0,67.8668,68.016,67.817,68.0061,60294.0
2025-03-17 12:05:00,68.37,68.45,68.37,68.44,13542.0,68.016,68.0956,68.016,68.0856,13542.0
2025-03-17 12:10:00,68.44,68.56,68.44,68.5,214242.0,68.0856,68.205,68.0856,68.1453,214242.0
2025-03-17 12:15:00,68.51,68.51,68.44,68.45,103752.0,68.1553,68.1553,68.0856,68.0956,103752.0
2025-03-17 12:20:00,68.45,68.46,68.34,68.39,39212.0,68.0956,68.1055,67.9862,68.0359,39212.0
2025-03-17 12:25:00,68.4,68.41,68.34,68.36,41845.0,68.0459,68.0558,67.9862,68.0061,41845.0
2025-03-17 12:30:00,68.35,68.44,68.33,68.43,21112.0,67.9961,68.0856,67.9762,68.0757,21112.0
2025-03-17 12:35:00,68.43,68.5,68.38,68.4,15567.0,68.0757,68.1453,68.026,68.0459,15567.0
2025-03-17 12:40:00,68.4,68.4,68.32,68.35,36839.0,68.0459,68.0459,67.9663,67.9961,36839.0
2025-03-17 12:45:00,68.35,68.45,68.3,68.44,63491.0,67.9961,68.0956,67.9464,68.0856,63491.0
2025-03-17 12:50:00,68.45,68.52,68.39,68.5,30613.0,68.0956,68.1652,68.0359,68.1453,30613.0
2025-03-17 12:55:00,68.5,68.57,68.5,68.56,40797.0,68.1453,68.215,68.1453,68.205,40797.0
2025-03-17 13:00:00,68.56,68.58,68.48,68.48,26093.0,68.205,68.2249,68.1254,68.1254,26093.0
2025-03-17 13:05:00,68.49,68.58,68.49,68.56,13200.0,68.1354,68.2249,68.1354,68.205,13200.0
2025-03-17 13:10:00,68.58,68.64,68.56,68.63,38276.0,68.2249,68.2846,68.205,68.2747,38276.0
2025-03-17 13:15:00,68.63,68.69,68.62,68.67,172395.0,68.2747,68.3344,68.2647,68.3145,172395.0
2025-03-17 13:20:00,68.68,68.71,68.6,68.7,21331.0,68.3244,68.3542,68.2448,68.3443,21331.0
2025-03-17 13:25:00,68.69,68.72,68.65,68.67,31322.0,68.3344,68.3642,68.2946,68.3145,31322.0
2025-03-17 13:30:00,68.68,68.77,68.63,68.76,60217.0,68.3244,68.4139,68.2747,68.404,60217.0
2025-03-17 13:35:00,68.76,68.83,68.75,68.82,13661.0,68.404,68.4736,68.394,68.4637,13661.0
2025-03-17 13:40:00,68.82,68.87,68.82,68.85,19835.0,68.4637,68.5134,68.4637,68.4935,19835.0
2025-03-17 13:45:00,68.85,68.86,68.72,68.84,174431.0,68.4935,68.5035,68.3642,68.4836,174431.0
2025-03-17 13:50:00,68.84,68.87,68.83,68.84,79219.0,68.4836,68.5134,68.4736,68.4836,79219.0
2025-03-17 13:55:00,68.85,68.85,68.8,68.84,9989.0,68.4935,68.4935,68.4438,68.4836,9989.0
2025-03-17 14:00:00,68.84,68.96,68.84,68.89,50515.0,68.4836,68.603,68.4836,68.5333,50515.0
2025-03-17 14:05:00,68.88,68.98,68.88,68.95,8963.0,68.5234,68.6228,68.5234,68.593,8963.0
2025-03-17 14:10:00,68.93,69.02,68.92,69.0,15234.0,68.5731,68.6626,68.5632,68.6427,15234.0
2025-03-17 14:15:00,68.99,69.05,68.95,69.03,14945.0,68.6328,68.6925,68.593,68.6726,14945.0
2025-03-17 14:20:00,69.04,69.15,69.04,69.15,34160.0,68.6825,68.792,68.6825,68.792,34160.0
2025-03-17 14:25:00,69.15,69.17,69.1,69.11,114878.0,68.792,68.8119,68.7422,68.7522,114878.0
2025-03-17 14:30:00,69.11,69.22,69.09,69.22,27354.0,68.7522,68.8616,68.7323,68.8616,27354.0
2025-03-17 14:35:00,69.23,69.23,69.12,69.17,124035.0,68.8716,68.8716,68.7621,68.8119,124035.0
2025-03-17 14:40:00,69.17,69.18,69.11,69.18,102804.0,68.8119,68.8218,68.7522,68.8218,102804.0
2025-03-17 14:45:00,69.18,69.29,69.15,69.26,60077.0,68.8218,68.9312,68.792,68.9014,60077.0
2025-03-17 14:50:00,69.26,69.28,69.21,69.26,119633.0,68.9014,68.9213,68.8517,68.9014,119633.0
2025-03-17 14:55:00,69.26,69.26,69.08,69.09,153068.0,68.9014,68.9014,68.7223,68.7323,153068.0
2025-03-17 15:00:00,69.09,69.13,69.07,69.1,112131.0,68.7323,68.7721,68.7124,68.7422,112131.0
2025-03-17 15:05:00,69.11,69.2,69.11,69.14,44368.0,68.7522,68.8417,68.7522,68.782,44368.0
2025-03-17 15:10:00,69.13,69.14,69.07,69.12,47928.0,68.7721,68.782,68.7124,68.7621,47928.0
2025-03-17 15:15:00,69.12,69.17,69.09,69.17,34788.0,68.7621,68.8119,68.7323,68.8119,34788.0
2025-03-17 15:20:00,69.17,69.22,69.15,69.17,34808.0,68.8119,68.8616,68.792,68.8119,34808.0
2025-03-17 15:25:00,69.17,69.22,69.14,69.22,43672.0,68.8119,68.8616,68.782,68.8616,43672.0
2025-03-17 15:30:00,69.2,69.26,69.16,69.2,70216.0,68.8417,68.9014,68.8019,68.8417,70216.0
2025-03-17 15:35:00,69.2,69.23,69.14,69.21,83930.0,68.8417,68.8716,68.782,68.8517,83930.0
2025-03-17 15:40:00,69.21,69.34,69.21,69.33,170675.0,68.8517,68.981,68.8517,68.971,170675.0
2025-03-17 15:45:00,69.33,69.34,69.25,69.3,118114.0,68.971,68.981,68.8915,68.9412,118114.0
2025-03-17 15:50:00,69.29,69.3,69.13,69.16,129199.0,68.9312,68.9412,68.7721,68.8019,129199.0
2025-03-17 15:55:00,69.16,69.17,69.04,69.08,301507.0,68.8019,68.8119,68.6825,68.7223,301507.0
2025-03-18 09:30:00,68.64,68.76,67.99,68.06,32893.0,68.2846,68.404,67.638,67.7076,32893.0
2025-03-18 09:35:00,68.08,68.34,68.04,68.16,49746.0,67.7275,67.9862,67.6877,67.8071,49746.0
2025-03-18 09:40:00,68.2,68.31,68.12,68.13,27961.0,67.8469,67.9563,67.7673,67.7773,27961.0
2025-03-18 09:45:00,68.12,68.27,68.1,68.14,21273.0,67.7673,67.9165,67.7474,67.7872,21273.0
2025-03-18 09:50:00,68.14,68.16,68.01,68.14,22151.0,67.7872,67.8071,67.6579,67.7872,22151.0
2025-03-18 09:55:00,68.13,68.33,68.11,68.17,16031.0,67.7773,67.9762,67.7574,67.817,16031.0
2025-03-18 10:00:00,68.13,68.36,68.11,68.23,23712.0,67.7773,68.0061,67.7574,67.8767,23712.0
2025-03-18 10:05:00,68.24,68.44,68.21,68.42,104116.0,67.8867,68.0856,67.8568,68.0657,104116.0
2025-03-18 10:10:00,68.43,68.43,68.28,68.3,34528.0,68.0757,68.0757,67.9265,67.9464,34528.0
2025-03-18 10:15:00,68.29,68.36,68.22,68.26,28745.0,67.9364,68.0061,67.8668,67.9066,28745.0
2025-03-18 10:20:00,68.28,68.36,68.24,68.31,58275.0,67.9265,68.0061,67.8867,67.9563,58275.0
2025-03-18 10:25:00,68.32,68.32,68.22,68.28,49630.0,67.9663,67.9663,67.8668,67.9265,49630.0
2025-03-18 10:30:00,68.27,68.32,68.23,68.28,31912.0,67.9165,67.9663,67.8767,67.9265,31912.0
2025-03-18 10:35:00,68.26,68.32,68.22,68.31,10373.0,67.9066,67.9663,67.8668,67.9563,10373.0
2025-03-18 10:40:00,68.31,68.35,68.22,68.23,17420.0,67.9563,67.9961,67.8668,67.8767,17420.0
2025-03-18 10:45:00,68.24,68.25,68.1,68.13,15383.0,67.8867,67.8966,67.7474,67.7773,15383.0
2025-03-18 10:50:00,68.14,68.2,68.12,68.18,19135.0,67.7872,67.8469,67.7673,67.827,19135.0
2025-03-18 10:55:00,68.16,68.22,68.1,68.15,84093.0,67.8071,67.8668,67.7474,67.7971,84093.0
2025-03-18 11:00:00,68.14,68.15,68.0,68.06,58375.0,67.7872,67.7971,67.6479,67.7076,58375.0
2025-03-18 11:05:00,68.07,68.07,67.95,67.97,23348.0,67.7176,67.7176,67.5982,67.6181,23348.0
2025-03-18 11:10:00,67.97,68.11,67.94,68.09,105866.0,67.6181,67.7574,67.5882,67.7375,105866.0
2025-03-18 11:15:00,68.09,68.13,68.01,68.1,83126.0,67.7375,67.7773,67.6579,67.7474,83126.0
2025-03-18 11:20:00,68.13,68.15,68.0,68.03,44548.0,67.7773,67.7971,67.6479,67.6778,44548.0
2025-03-18 11:25:00,68.03,68.16,68.0,68.01,58763.0,67.6778,67.8071,67.6479,67.6579,58763.0
2025-03-18 11:30:00,67.99,68.1,67.97,68.03,17254.0,67.638,67.7474,67.6181,67.6778,17254.0
2025-03-18 11:35:00,68.02,68.08,68.01,68.08,77489.0,67.6678,67.7275,67.6579,67.7275,77489.0
2025-03-18 11:40:00,68.1,68.13,68.02,68.07,20543.0,67.7474,67.7773,67.6678,67.7176,20543.0
2025-03-18 11:45:00,68.06,68.08,68.0,68.0,11682.0,67.7076,67.7275,67.6479,67.6479,11682.0
2025-03-18 11:50:00,67.99,68.01,67.93,67.97,25191.0,67.638,67.6579,67.5783,67.6181,25191.0
2025-03-18 11:55:00,67.96,67.98,67.91,67.93,71684.0,67.6081,67.628,67.5584,67.5783,71684.0
2025-03-18 12:00:00,67.91,68.0,67.9,67.98,11277.0,67.5584,67.6479,67.5484,67.628,11277.0
2025-03-18 12:05:00,67.98,68.03,67.95,67.96,7190.0,67.628,67.6778,67.5982,67.6081,7190.0
2025-03-18 12:10:00,67.96,68.1,67.96,68.07,78898.0,67.6081,67.7474,67.6081,67.7176,78898.0
2025-03-18 12:15:00,68.06,68.09,67.99,67.99,36049.0,67.7076,67.7375,67.638,67.638,36049.0
2025-03-18 12:20:00,67.99,68.05,67.98,68.05,12146.0,67.638,67.6977,67.628,67.6977,12146.0
2025-03-18 12:25:00,68.06,68.19,68.06,68.19,83866.0,67.7076,67.8369,67.7076,67.8369,83866.0
2025-03-18 12:30:00,68.23,68.24,68.18,68.2,5800.0,67.8767,67.8867,67.827,67.8469,5800.0
2025-03-18 12:35:00,68.2,68.23,68.09,68.14,33758.0,67.8469,67.8767,67.7375,67.7872,33758.0
2025-03-18 12:40:00,68.14,68.17,67.99,68.0,29676.0,67.7872,67.817,67.638,67.6479,29676.0
2025-03-18 12:45:00,68.06,68.06,67.96,67.98,12252.0,67.7076,67.7076,67.6081,67.628,12252.0
2025-03-18 12:50:00,67.99,68.02,67.92,68.02,4800.0,67.638,67.6678,67.5683,67.6678,4800.0
2025-03-18 12:55:00,68.03,68.11,67.99,68.06,7763.0,67.6778,67.7574,67.638,67.7076,7763.0
2025-03-18 13:00:00,68.04,68.08,68.01,68.06,6020.0,67.6877,67.7275,67.6579,67.7076,6020.0
2025-03-18 13:05:00,68.04,68.04,67.89,67.92,20500.0,67.6877,67.6877,67.5385,67.5683,20500.0
2025-03-18 13:10:00,67.94,68.07,67.93,68.06,5017.0,67.5882,67.7176,67.5783,67.7076,5017.0
2025-03-18 13:15:00,68.07,68.09,67.91,67.95,42002.0,67.7176,67.7375,67.5584,67.5982,42002.0
2025-03-18 13:20:00,67.96,68.08,67.95,68.08,15572.0,67.6081,67.7275,67.5982,67.7275,15572.0
2025-03-18 13:25:00,68.1,68.13,68.05,68.07,22769.0,67.7474,67.7773,67.6977,67.7176,22769.0
2025-03-18 13:30:00,68.07,68.15,68.06,68.15,92564.0,67.7176,67.7971,67.7076,67.7971,92564.0
2025-03-18 13:35:00,68.17,68.27,68.16,68.26,67709.0,67.817,67.9165,67.8071,67.9066,67709.0
2025-03-18 13:40:00,68.24,68.25,68.13,68.16,64857.0,67.8867,67.8966,67.7773,67.8071,64857.0
2025-03-18 13:45:00,68.17,68.24,68.15,68.15,16437.0,67.817,67.8867,67.7971,67.7971,16437.0
2025-03-18 13:50:00,68.18,68.21,68.15,68.17,4437.0,67.827,67.8568,67.7971,67.817,4437.0
2025-03-18 13:55:00,68.17,68.17,68.05,68.1,56512.0,67.817,67.817,67.6977,67.7474,56512.0
2025-03-18 14:00:00,68.09,68.1,67.97,68.0,3929.0,67.7375,67.7474,67.6181,67.6479,3929.0
2025-03-18 14:05:00,67.98,68.05,67.97,68.01,7643.0,67.628,67.6977,67.6181,67.6579,7643.0
2025-03-18 14:10:00,68.02,68.02,67.94,67.98,10909.0,67.6678,67.6678,67.5882,67.628,10909.0
2025-03-18 14:15:00,67.97,68.02,67.96,68.02,14096.0,67.6181,67.6678,67.6081,67.6678,14096.0
2025-03-18 14:20:00,68.02,68.14,68.01,68.09,23137.0,67.6678,67.7872,67.6579,67.7375,23137.0
2025-03-18 14:25:00,68.08,68.11,67.98,67.99,26880.0,67.7275,67.7574,67.628,67.638,26880.0
2025-03-18 14:30:00,68.0,68.16,68.0,68.09,26950.0,67.6479,67.8071,67.6479,67.7375,26950.0
2025-03-18 14:35:00,68.11,68.15,68.1,68.13,14838.0,67.7574,67.7971,67.7474,67.7773,14838.0
2025-03-18 14:40:00,68.11,68.12,68.02,68.04,12409.0,67.7574,67.7673,67.6678,67.6877,12409.0
2025-03-18 14:45:00,68.03,68.15,68.03,68.11,18306.0,67.6778,67.7971,67.6778,67.7574,18306.0
2025-03-18 14:50:00,68.11,68.21,68.09,68.15,74351.0,67.7574,67.8568,67.7375,67.7971,74351.0
2025-03-18 14:55:00,68.15,68.17,68.09,68.14,54940.0,67.7971,67.817,67.7375,67.7872,54940.0
2025-03-18 15:00:00,68.13,68.13,68.08,68.12,24423.0,67.7773,67.7773,67.7275,67.7673,24423.0
2025-03-18 15:05:00,68.12,68.14,68.04,68.09,20934.0,67.7673,67.7872,67.6877,67.7375,20934.0
2025-03-18 15:10:00,68.08,68.16,68.05,68.13,52771.0,67.7275,67.8071,67.6977,67.7773,52771.0
2025-03-18 15:15:00,68.13,68.19,68.12,68.16,18112.0,67.7773,67.8369,67.7673,67.8071,18112.0
2025-03-18 15:20:00,68.15,68.24,68.15,68.23,73170.0,67.7971,67.8867,67.7971,67.8767,73170.0
2025-03-18 15:25:00,68.23,68.26,68.14,68.2,78779.0,67.8767,67.9066,67.7872,67.8469,78779.0
2025-03-18 15:30:00,68.2,68.33,68.18,68.27,52979.0,67.8469,67.9762,67.827,67.9165,52979.0
2025-03-18 15:35:00,68.26,68.26,68.17,68.23,53435.0,67.9066,67.9066,67.817,67.8767,53435.0
2025-03-18 15:40:00,68.22,68.24,68.15,68.18,115937.0,67.8668,67.8867,67.7971,67.827,115937.0
2025-03-18 15:45:00,68.17,68.19,68.12,68.15,67497.0,67.817,67.8369,67.7673,67.7971,67497.0
2025-03-18 15:50:00,68.16,68.22,68.12,68.17,68744.0,67.8071,67.8668,67.7673,67.817,68744.0
2025-03-18 15:55:00,68.19,68.2,68.08,68.11,232807.0,67.8369,67.8469,67.7275,67.7574,232807.0
2025-03-19 09:30:00,68.42,68.57,68.38,68.57,31788.0,68.0657,68.215,68.026,68.215,31788.0
2025-03-19 09:35:00,68.59,68.64,68.35,68.61,264598.0,68.2349,68.2846,67.9961,68.2548,264598.0
2025-03-19 09:40:00,68.62,68.65,68.42,68.48,54021.0,68.2647,68.2946,68.0657,68.1254,54021.0
2025-03-19 09:45:00,68.5,68.65,68.47,68.6,39471.0,68.1453,68.2946,68.1155,68.2448,39471.0
2025-03-19 09:50:00,68.65,68.65,68.39,68.46,134183.0,68.2946,68.2946,68.0359,68.1055,134183.0
2025-03-19 09:55:00,68.47,68.54,68.44,68.51,39766.0,68.1155,68.1851,68.0856,68.1553,39766.0
2025-03-19 10:00:00,68.52,68.71,68.51,68.65,67756.0,68.1652,68.3542,68.1553,68.2946,67756.0
2025-03-19 10:05:00,68.68,68.83,68.68,68.83,58143.0,68.3244,68.4736,68.3244,68.4736,58143.0
2025-03-19 10:10:00,68.83,68.84,68.67,68.73,84874.0,68.4736,68.4836,68.3145,68.3741,84874.0
2025-03-19 10:15:00,68.71,68.88,68.71,68.88,4466.0,68.3542,68.5234,68.3542,68.5234,4466.0
2025-03-19 10:20:00,68.92,68.99,68.87,68.97,37938.0,68.5632,68.6328,68.5134,68.6129,37938.0
2025-03-19 10:25:00,68.96,68.99,68.9,68.9,87613.0,68.603,68.6328,68.5433,68.5433,87613.0
2025-03-19 10:30:00,68.89,68.93,68.84,68.86,48331.0,68.5333,68.5731,68.4836,68.5035,48331.0
2025-03-19 10:35:00,68.88,68.88,68.79,68.85,29389.0,68.5234,68.5234,68.4338,68.4935,29389.0
2025-03-19 10:40:00,68.86,68.88,68.82,68.85,36901.0,68.5035,68.5234,68.4637,68.4935,36901.0
2025-03-19 10:45:00,68.84,68.88,68.8,68.88,74160.0,68.4836,68.5234,68.4438,68.5234,74160.0
2025-03-19 10:50:00,68.88,68.89,68.82,68.82,20256.0,68.5234,68.5333,68.4637,68.4637,20256.0
2025-03-19 10:55:00,68.81,68.83,68.78,68.81,13544.0,68.4537,68.4736,68.4239,68.4537,13544.0
2025-03-19 11:00:00,68.8,68.83,68.7,68.7,14566.0,68.4438,68.4736,68.3443,68.3443,14566.0
2025-03-19 11:05:00,68.69,68.77,68.64,68.71,30774.0,68.3344,68.4139,68.2846,68.3542,30774.0
2025-03-19 11:10:00,68.73,68.74,68.67,68.72,35684.0,68.3741,68.3841,68.3145,68.3642,35684.0
2025-03-19 11:15:00,68.73,68.73,68.62,68.64,11857.0,68.3741,68.3741,68.2647,68.2846,11857.0
2025-03-19 11:20:00,68.64,68.82,68.64,68.77,42267.0,68.2846,68.4637,68.2846,68.4139,42267.0
2025-03-19 11:25:00,68.77,68.81,68.74,68.81,133106.0,68.4139,68.4537,68.3841,68.4537,133106.0
2025-03-19 11:30:00,68.8,68.85,68.73,68.84,74252.0,68.4438,68.4935,68.3741,68.4836,74252.0
2025-03-19 11:35:00,68.84,68.94,68.82,68.89,98480.0,68.4836,68.5831,68.4637,68.5333,98480.0
2025-03-19 11:40:00,68.88,68.91,68.86,68.86,30083.0,68.5234,68.5532,68.5035,68.5035,30083.0
2025-03-19 11:45:00,68.87,68.93,68.82,68.93,65852.0,68.5134,68.5731,68.4637,68.5731,65852.0
2025-03-19 11:50:00,68.93,69.05,68.92,69.03,75261.0,68.5731,68.6925,68.5632,68.6726,75261.0
2025-03-19 11:55:00,69.03,69.04,68.93,68.97,90517.0,68.6726,68.6825,68.5731,68.6129,90517.0
2025-03-19 12:00:00,68.98,69.04,68.93,68.94,102475.0,68.6228,68.6825,68.5731,68.5831,102475.0
2025-03-19 12:05:00,68.94,69.06,68.93,69.01,96094.0,68.5831,68.7024,68.5731,68.6527,96094.0
2025-03-19 12:10:00,69.01,69.1,69.01,69.08,48857.0,68.6527,68.7422,68.6527,68.7223,48857.0
2025-03-19 12:15:00,69.07,69.09,69.03,69.06,28373.0,68.7124,68.7323,68.6726,68.7024,28373.0
2025-03-19 12:20:00,69.06,69.06,68.98,68.99,26529.0,68.7024,68.7024,68.6228,68.6328,26529.0
2025-03-19 12:25:00,68.99,69.0,68.9,68.98,81666.0,68.6328,68.6427,68.5433,68.6228,81666.0
2025-03-19 12:30:00,68.98,68.99,68.9,68.95,78756.0,68.6228,68.6328,68.5433,68.593,78756.0
2025-03-19 12:35:00,68.96,69.01,68.95,68.99,57222.0,68.603,68.6527,68.593,68.6328,57222.0
2025-03-19 12:40:00,68.98,69.08,68.96,69.08,74614.0,68.6228,68.7223,68.603,68.7223,74614.0
2025-03-19 12:45:00,69.08,69.08,69.0,69.0,37597.0,68.7223,68.7223,68.6427,68.6427,37597.0
2025-03-19 12:50:00,69.01,69.09,69.0,69.08,40283.0,68.6527,68.7323,68.6427,68.7223,40283.0
2025-03-19 12:55:00,69.07,69.07,68.93,68.96,42648.0,68.7124,68.7124,68.5731,68.603,42648.0
2025-03-19 13:00:00,68.95,69.01,68.89,68.92,20450.0,68.593,68.6527,68.5333,68.5632,20450.0
2025-03-19 13:05:00,68.92,68.93,68.85,68.9,22426.0,68.5632,68.5731,68.4935,68.5433,22426.0
2025-03-19 13:10:00,68.91,68.91,68.8,68.81,29944.0,68.5532,68.5532,68.4438,68.4537,29944.0
2025-03-19 13:15:00,68.8,68.86,68.74,68.84,216041.0,68.4438,68.5035,68.3841,68.4836,216041.0
2025-03-19 13:20:00,68.82,68.86,68.82,68.84,152071.0,68.4637,68.5035,68.4637,68.4836,152071.0
2025-03-19 13:25:00,68.84,68.93,68.83,68.86,223521.0,68.4836,68.5731,68.4736,68.5035,223521.0
2025-03-19 13:30:00,68.87,68.88,68.79,68.84,70038.0,68.5134,68.5234,68.4338,68.4836,70038.0
2025-03-19 13:35:00,68.83,68.92,68.83,68.92,15740.0,68.4736,68.5632,68.4736,68.5632,15740.0
2025-03-19 13:40:00,68.9,68.93,68.79,68.8,49637.0,68.5433,68.5731,68.4338,68.4438,49637.0
2025-03-19 13:45:00,68.8,68.8,68.64,68.67,84096.0,68.4438,68.4438,68.2846,68.3145,84096.0
2025-03-19 13:50:00,68.67,68.76,68.67,68.72,39568.0,68.3145,68.404,68.3145,68.3642,39568.0
2025-03-19 13:55:00,68.73,68.74,68.61,68.61,15748.0,68.3741,68.3841,68.2548,68.2548,15748.0
2025-03-19 14:00:00,68.61,68.9,68.45,68.89,169433.0,68.2548,68.5433,68.0956,68.5333,169433.0
2025-03-19 14:05:00,68.9,68.9,68.75,68.9,59084.0,68.5433,68.5433,68.394,68.5433,59084.0
2025-03-19 14:10:00,68.9,69.1,68.9,69.03,157181.0,68.5433,68.7422,68.5433,68.6726,157181.0
2025-03-19 14:15:00,69.05,69.12,69.0,69.06,66762.0,68.6925,68.7621,68.6427,68.7024,66762.0
2025-03-19 14:20:00,69.03,69.16,69.0,69.1,154712.0,68.6726,68.8019,68.6427,68.7422,154712.0
2025-03-19 14:25:00,69.09,69.13,68.97,68.99,68817.0,68.7323,68.7721,68.6129,68.6328,68817.0
2025-03-19 14:30:00,69.01,69.29,69.0,69.17,193868.0,68.6527,68.9312,68.6427,68.8119,193868.0
2025-03-19 14:35:00,69.18,69.27,69.1,69.14,43562.0,68.8218,68.9113,68.7422,68.782,43562.0
2025-03-19 14:40:00,69.14,69.41,69.11,69.37,119766.0,68.782,69.0506,68.7522,69.0108,119766.0
2025-03-19 14:45:00,69.39,69.39,69.23,69.27,181762.0,69.0307,69.0307,68.8716,68.9113,181762.0
2025-03-19 14:50:00,69.29,69.6,69.29,69.49,98828.0,68.9312,69.2396,68.9312,69.1302,98828.0
2025-03-19 14:55:00,69.49,69.56,69.45,69.52,61849.0,69.1302,69.1998,69.0904,69.1601,61849.0
2025-03-19 15:00:00,69.53,69.62,69.49,69.62,45032.0,69.17,69.2595,69.1302,69.2595,45032.0
2025-03-19 15:05:00,69.6,69.73,69.57,69.7,32051.0,69.2396,69.369,69.2098,69.3391,32051.0
2025-03-19 15:10:00,69.73,69.75,69.56,69.63,96000.0,69.369,69.3889,69.1998,69.2695,96000.0
2025-03-19 15:15:00,69.63,69.67,69.49,69.53,21212.0,69.2695,69.3093,69.1302,69.17,21212.0
2025-03-19 15:20:00,69.53,69.53,69.32,69.4,148786.0,69.17,69.17,68.9611,69.0407,148786.0
2025-03-19 15:25:00,69.41,69.43,69.12,69.19,144114.0,69.0506,69.0705,68.7621,68.8318,144114.0
2025-03-19 15:30:00,69.18,69.42,69.16,69.34,104891.0,68.8218,69.0606,68.8019,68.981,104891.0
2025-03-19 15:35:00,69.33,69.45,69.24,69.4,51091.0,68.971,69.0904,68.8815,69.0407,51091.0
2025-03-19 15:40:00,69.39,69.55,69.38,69.54,77011.0,69.0307,69.1899,69.0208,69.1799,77011.0
2025-03-19 15:45:00,69.53,69.58,69.4,69.44,186158.0,69.17,69.2197,69.0407,69.0805,186158.0
2025-03-19 15:50:00,69.44,69.44,69.25,69.34,156497.0,69.0805,69.0805,68.8915,68.981,156497.0
2025-03-19 15:55:00,69.34,69.37,69.26,69.3,374349.0,68.981,69.0108,68.9014,68.9412,374349.0
2025-03-20 09:30:00,68.92,69.06,68.79,69.03,49317.0,68.5632,68.7024,68.4338,68.6726,49317.0
2025-03-20 09:35:00,69.0,69.06,68.86,68.97,71663.0,68.6427,68.7024,68.5035,68.6129,71663.0
2025-03-20 09:40:00,68.98,69.23,68.98,69.19,57901.0,68.6228,68.8716,68.6228,68.8318,57901.0
2025-03-20 09:45:00,69.19,69.29,69.13,69.21,25313.0,68.8318,68.9312,68.7721,68.8517,25313.0
2025-03-20 09:50:00,69.19,69.46,69.18,69.45,161494.0,68.8318,69.1004,68.8218,69.0904,161494.0
2025-03-20 09:55:00,69.45,69.58,69.41,69.56,201593.0,69.0904,69.2197,69.0506,69.1998,201593.0
2025-03-20 10:00:00,69.56,69.82,69.55,69.71,144800.0,69.1998,69.4585,69.1899,69.3491,144800.0
2025-03-20 10:05:00,69.72,69.8,69.63,69.73,67511.0,69.359,69.4386,69.2695,69.369,67511.0
2025-03-20 10:10:00,69.72,69.79,69.64,69.65,27578.0,69.359,69.4287,69.2794,69.2894,27578.0
2025-03-20 10:15:00,69.65,69.74,69.51,69.69,109153.0,69.2894,69.3789,69.1501,69.3292,109153.0
2025-03-20 10:20:00,69.7,69.79,69.66,69.75,13071.0,69.3391,69.4287,69.2993,69.3889,13071.0
2025-03-20 10:25:00,69.75,69.91,69.75,69.78,91157.0,69.3889,69.548,69.3889,69.4187,91157.0
2025-03-20 10:30:00,69.77,69.78,69.64,69.67,56691.0,69.4088,69.4187,69.2794,69.3093,56691.0
2025-03-20 10:35:00,69.68,69.81,69.68,69.69,65115.0,69.3192,69.4486,69.3192,69.3292,65115.0
2025-03-20 10:40:00,69.68,69.89,69.67,69.83,36991.0,69.3192,69.5281,69.3093,69.4684,36991.0
2025-03-20 10:45:00,69.84,69.94,69.83,69.86,106759.0,69.4784,69.5779,69.4684,69.4983,106759.0
2025-03-20 10:50:00,69.86,69.88,69.77,69.83,127247.0,69.4983,69.5182,69.4088,69.4684,127247.0
2025-03-20 10:55:00,69.82,69.89,69.79,69.83,21427.0,69.4585,69.5281,69.4287,69.4684,21427.0
2025-03-20 11:00:00,69.83,69.84,69.74,69.77,9175.0,69.4684,69.4784,69.3789,69.4088,9175.0
2025-03-20 11:05:00,69.76,69.81,69.71,69.81,23731.0,69.3988,69.4486,69.3491,69.4486,23731.0
2025-03-20 11:10:00,69.79,69.82,69.72,69.79,24917.0,69.4287,69.4585,69.359,69.4287,24917.0
2025-03-20 11:15:00,69.79,69.79,69.71,69.71,14262.0,69.4287,69.4287,69.3491,69.3491,14262.0
2025-03-20 11:20:00,69.72,69.79,69.71,69.77,9673.0,69.359,69.4287,69.3491,69.4088,9673.0
2025-03-20 11:25:00,69.76,69.84,69.74,69.83,22747.0,69.3988,69.4784,69.3789,69.4684,22747.0
2025-03-20 11:30:00,69.84,69.84,69.64,69.67,83663.0,69.4784,69.4784,69.2794,69.3093,83663.0
2025-03-20 11:35:00,69.67,69.71,69.64,69.68,10705.0,69.3093,69.3491,69.2794,69.3192,10705.0
2025-03-20 11:40:00,69.71,69.83,69.71,69.82,28001.0,69.3491,69.4684,69.3491,69.4585,28001.0
2025-03-20 11:45:00,69.82,69.85,69.77,69.81,23532.0,69.4585,69.4883,69.4088,69.4486,23532.0
2025-03-20 11:50:00,69.81,69.81,69.73,69.73,27548.0,69.4486,69.4486,69.369,69.369,27548.0
2025-03-20 11:55:00,69.72,69.72,69.57,69.57,70002.0,69.359,69.359,69.2098,69.2098,70002.0
2025-03-20 12:00:00,69.57,69.72,69.56,69.61,103794.0,69.2098,69.359,69.1998,69.2496,103794.0
2025-03-20 12:05:00,69.61,69.62,69.49,69.52,28789.0,69.2496,69.2595,69.1302,69.1601,28789.0
2025-03-20 12:10:00,69.53,69.53,69.4,69.49,83906.0,69.17,69.17,69.0407,69.1302,83906.0
2025-03-20 12:15:00,69.49,69.49,69.41,69.43,11145.0,69.1302,69.1302,69.0506,69.0705,11145.0
2025-03-20 12:20:00,69.41,69.43,69.32,69.32,51468.0,69.0506,69.0705,68.9611,68.9611,51468.0
2025-03-20 12:25:00,69.3,69.35,69.2,69.2,107429.0,68.9412,68.9909,68.8417,68.8417,107429.0
2025-03-20 12:30:00,69.2,69.37,69.2,69.22,213671.0,68.8417,69.0108,68.8417,68.8616,213671.0
2025-03-20 12:35:00,69.22,69.44,69.22,69.37,235543.0,68.8616,69.0805,68.8616,69.0108,235543.0
2025-03-20 12:40:00,69.36,69.36,69.25,69.29,71632.0,69.0009,69.0009,68.8915,68.9312,71632.0
2025-03-20 12:45:00,69.3,69.3,69.21,69.22,22395.0,68.9412,68.9412,68.8517,68.8616,22395.0
2025-03-20 12:50:00,69.22,69.32,69.21,69.32,12514.0,68.8616,68.9611,68.8517,68.9611,12514.0
2025-03-20 12:55:00,69.32,69.32,69.17,69.19,15137.0,68.9611,68.9611,68.8119,68.8318,15137.0
2025-03-20 13:00:00,69.2,69.22,69.16,69.2,12873.0,68.8417,68.8616,68.8019,68.8417,12873.0
2025-03-20 13:05:00,69.2,69.3,69.18,69.25,10522.0,68.8417,68.9412,68.8218,68.8915,10522.0
2025-03-20 13:10:00,69.28,69.31,69.21,69.25,11291.0,68.9213,68.9511,68.8517,68.8915,11291.0
2025-03-20 13:15:00,69.25,69.25,69.18,69.25,12207.0,68.8915,68.8915,68.8218,68.8915,12207.0
2025-03-20 13:20:00,69.25,69.26,69.07,69.07,17885.0,68.8915,68.9014,68.7124,68.7124,17885.0
2025-03-20 13:25:00,69.07,69.1,68.91,68.96,24651.0,68.7124,68.7422,68.5532,68.603,24651.0
2025-03-20 13:30:00,68.95,69.21,68.95,69.12,138695.0,68.593,68.8517,68.593,68.7621,138695.0
2025-03-20 13:35:00,69.14,69.25,69.09,69.2,91377.0,68.782,68.8915,68.7323,68.8417,91377.0
2025-03-20 13:40:00,69.2,69.2,69.08,69.14,11400.0,68.8417,68.8417,68.7223,68.782,11400.0
2025-03-20 13:45:00,69.14,69.24,69.11,69.14,39760.0,68.782,68.8815,68.7522,68.782,39760.0
2025-03-20 13:50:00,69.14,69.18,69.08,69.1,8706.0,68.782,68.8218,68.7223,68.7422,8706.0
2025-03-20 13:55:00,69.1,69.12,69.05,69.09,33307.0,68.7422,68.7621,68.6925,68.7323,33307.0
2025-03-20 14:00:00,69.1,69.14,69.05,69.1,16378.0,68.7422,68.782,68.6925,68.7422,16378.0
2025-03-20 14:05:00,69.08,69.13,69.06,69.09,11330.0,68.7223,68.7721,68.7024,68.7323,11330.0
2025-03-20 14:10:00,69.09,69.17,69.08,69.08,10343.0,68.7323,68.8119,68.7223,68.7223,10343.0
2025-03-20 14:15:00,69.08,69.12,69.05,69.11,49939.0,68.7223,68.7621,68.6925,68.7522,49939.0
2025-03-20 14:20:00,69.07,69.07,68.98,69.03,37164.0,68.7124,68.7124,68.6228,68.6726,37164.0
2025-03-20 14:25:00,69.04,69.04,68.89,68.9,13062.0,68.6825,68.6825,68.5333,68.5433,13062.0
2025-03-20 14:30:00,68.9,68.9,68.86,68.87,12243.0,68.5433,68.5433,68.5035,68.5134,12243.0
2025-03-20 14:35:00,68.86,68.99,68.86,68.98,8475.0,68.5035,68.6328,68.5035,68.6228,8475.0
2025-03-20 14:40:00,68.98,68.98,68.87,68.89,14974.0,68.6228,68.6228,68.5134,68.5333,14974.0
2025-03-20 14:45:00,68.88,68.93,68.83,68.93,23901.0,68.5234,68.5731,68.4736,68.5731,23901.0
2025-03-20 14:50:00,68.92,69.08,68.92,69.06,96869.0,68.5632,68.7223,68.5632,68.7024,96869.0
2025-03-20 14:55:00,69.07,69.09,68.86,68.9,47664.0,68.7124,68.7323,68.5035,68.5433,47664.0
2025-03-20 15:00:00,68.9,69.0,68.89,68.93,65645.0,68.5433,68.6427,68.5333,68.5731,65645.0
2025-03-20 15:05:00,68.92,69.02,68.86,68.87,133473.0,68.5632,68.6626,68.5035,68.5134,133473.0
2025-03-20 15:10:00,68.87,68.97,68.86,68.91,55100.0,68.5134,68.6129,68.5035,68.5532,55100.0
2025-03-20 15:15:00,68.9,69.0,68.89,68.98,19941.0,68.5433,68.6427,68.5333,68.6228,19941.0
2025-03-20 15:20:00,68.98,69.11,68.98,69.06,73535.0,68.6228,68.7522,68.6228,68.7024,73535.0
2025-03-20 15:25:00,69.05,69.05,68.9,68.91,18014.0,68.6925,68.6925,68.5433,68.5532,18014.0
2025-03-20 15:30:00,68.91,69.02,68.91,68.98,30443.0,68.5532,68.6626,68.5532,68.6228,30443.0
2025-03-20 15:35:00,68.97,69.02,68.86,68.9,48499.0,68.6129,68.6626,68.5035,68.5433,48499.0
2025-03-20 15:40:00,68.89,69.0,68.89,68.95,112929.0,68.5333,68.6427,68.5333,68.593,112929.0
2025-03-20 15:45:00,68.95,69.08,68.95,69.03,147775.0,68.593,68.7223,68.593,68.6726,147775.0
2025-03-20 15:50:00,69.02,69.02,68.85,68.9,124962.0,68.6626,68.6626,68.4935,68.5433,124962.0
2025-03-20 15:55:00,68.91,68.97,68.77,68.84,308409.0,68.5532,68.6129,68.4139,68.4836,308409.0
2025-03-21 09:30:00,68.04,68.06,67.81,67.92,91819.0,67.6877,67.7076,67.4589,67.5683,91819.0
2025-03-21 09:35:00,67.87,67.87,67.54,67.77,166565.0,67.5186,67.5186,67.1903,67.4191,166565.0
2025-03-21 09:40:00,67.78,68.1,67.74,68.01,80072.0,67.4291,67.7474,67.3893,67.6579,80072.0
2025-03-21 09:45:00,68.02,68.08,67.83,67.93,266771.0,67.6678,67.7275,67.4788,67.5783,266771.0
2025-03-21 09:50:00,67.9,68.06,67.87,68.02,87474.0,67.5484,67.7076,67.5186,67.6678,87474.0
2025-03-21 09:55:00,68.01,68.16,67.96,68.09,91666.0,67.6579,67.8071,67.6081,67.7375,91666.0
2025-03-21 10:00:00,68.09,68.25,68.01,68.16,239876.0,67.7375,67.8966,67.6579,67.8071,239876.0
2025-03-21 10:05:00,68.17,68.19,67.99,68.03,267243.0,67.817,67.8369,67.638,67.6778,267243.0
2025-03-21 10:10:00,68.03,68.09,67.93,68.03,73472.0,67.6778,67.7375,67.5783,67.6778,73472.0
2025-03-21 10:15:00,68.03,68.22,67.98,68.17,53916.0,67.6778,67.8668,67.628,67.817,53916.0
2025-03-21 10:20:00,68.18,68.33,68.12,68.28,112706.0,67.827,67.9762,67.7673,67.9265,112706.0
2025-03-21 10:25:00,68.27,68.3,68.22,68.28,15693.0,67.9165,67.9464,67.8668,67.9265,15693.0
2025-03-21 10:30:00,68.26,68.38,68.26,68.3,100942.0,67.9066,68.026,67.9066,67.9464,100942.0
2025-03-21 10:35:00,68.3,68.31,68.15,68.15,213597.0,67.9464,67.9563,67.7971,67.7971,213597.0
2025-03-21 10:40:00,68.14,68.34,68.14,68.32,87466.0,67.7872,67.9862,67.7872,67.9663,87466.0
2025-03-21 10:45:00,68.31,68.33,68.21,68.33,37315.0,67.9563,67.9762,67.8568,67.9762,37315.0
2025-03-21 10:50:00,68.33,68.45,68.33,68.45,22255.0,67.9762,68.0956,67.9762,68.0956,22255.0
2025-03-21 10:55:00,68.47,68.66,68.46,68.64,17137.0,68.1155,68.3045,68.1055,68.2846,17137.0
2025-03-21 11:00:00,68.67,68.72,68.56,68.64,235236.0,68.3145,68.3642,68.205,68.2846,235236.0
2025-03-21 11:05:00,68.63,68.7,68.53,68.66,186603.0,68.2747,68.3443,68.1752,68.3045,186603.0
2025-03-21 11:10:00,68.66,68.7,68.63,68.65,161107.0,68.3045,68.3443,68.2747,68.2946,161107.0
2025-03-21 11:15:00,68.65,68.66,68.53,68.56,187150.0,68.2946,68.3045,68.1752,68.205,187150.0
2025-03-21 11:20:00,68.56,68.57,68.49,68.53,209872.0,68.205,68.215,68.1354,68.1752,209872.0
2025-03-21 11:25:00,68.54,68.58,68.5,68.57,55776.0,68.1851,68.2249,68.1453,68.215,55776.0
2025-03-21 11:30:00,68.57,68.71,68.56,68.61,106534.0,68.215,68.3542,68.205,68.2548,106534.0
2025-03-21 11:35:00,68.6,68.6,68.52,68.57,114975.0,68.2448,68.2448,68.1652,68.215,114975.0
2025-03-21 11:40:00,68.57,68.62,68.42,68.46,105447.0,68.215,68.2647,68.0657,68.1055,105447.0
2025-03-21 11:45:00,68.47,68.62,68.47,68.54,40972.0,68.1155,68.2647,68.1155,68.1851,40972.0
2025-03-21 11:50:00,68.54,68.54,68.43,68.54,125184.0,68.1851,68.1851,68.0757,68.1851,125184.0
2025-03-21 11:55:00,68.55,68.61,68.51,68.51,31186.0,68.1951,68.2548,68.1553,68.1553,31186.0
2025-03-21 12:00:00,68.51,68.62,68.47,68.54,36627.0,68.1553,68.2647,68.1155,68.1851,36627.0
2025-03-21 12:05:00,68.52,68.69,68.52,68.68,26360.0,68.1652,68.3344,68.1652,68.3244,26360.0
2025-03-21 12:10:00,68.68,68.89,68.68,68.86,74276.0,68.3244,68.5333,68.3244,68.5035,74276.0
2025-03-21 12:15:00,68.87,69.0,68.85,68.97,51901.0,68.5134,68.6427,68.4935,68.6129,51901.0
2025-03-21 12:20:00,68.97,69.06,68.97,69.06,79798.0,68.6129,68.7024,68.6129,68.7024,79798.0
2025-03-21 12:25:00,69.05,69.1,69.02,69.04,47897.0,68.6925,68.7422,68.6626,68.6825,47897.0
2025-03-21 12:30:00,69.03,69.06,68.93,68.96,89672.0,68.6726,68.7024,68.5731,68.603,89672.0
2025-03-21 12:35:00,68.95,68.96,68.81,68.87,300525.0,68.593,68.603,68.4537,68.5134,300525.0
2025-03-21 12:40:00,68.88,68.92,68.83,68.85,87160.0,68.5234,68.5632,68.4736,68.4935,87160.0
2025-03-21 12:45:00,68.85,69.02,68.85,68.96,30012.0,68.4935,68.6626,68.4935,68.603,30012.0
2025-03-21 12:50:00,68.96,69.0,68.92,68.95,13169.0,68.603,68.6427,68.5632,68.593,13169.0
2025-03-21 12:55:00,68.95,69.1,68.93,69.09,24836.0,68.593,68.7422,68.5731,68.7323,24836.0
2025-03-21 13:00:00,69.1,69.1,68.99,69.03,13859.0,68.7422,68.7422,68.6328,68.6726,13859.0
2025-03-21 13:05:00,69.03,69.14,69.03,69.14,15192.0,68.6726,68.782,68.6726,68.782,15192.0
2025-03-21 13:10:00,69.15,69.15,69.01,69.01,91682.0,68.792,68.792,68.6527,68.6527,91682.0
2025-03-21 13:15:00,69.01,69.01,68.96,68.97,77845.0,68.6527,68.6527,68.603,68.6129,77845.0
2025-03-21 13:20:00,68.96,69.1,68.95,69.07,27689.0,68.603,68.7422,68.593,68.7124,27689.0
2025-03-21 13:25:00,69.08,69.09,68.95,68.99,30714.0,68.7223,68.7323,68.593,68.6328,30714.0
2025-03-21 13:30:00,68.98,68.99,68.92,68.99,18771.0,68.6228,68.6328,68.5632,68.6328,18771.0
2025-03-21 13:35:00,69.01,69.09,69.0,69.09,15677.0,68.6527,68.7323,68.6427,68.7323,15677.0
2025-03-21 13:40:00,69.1,69.15,69.08,69.14,9209.0,68.7422,68.792,68.7223,68.782,9209.0
2025-03-21 13:45:00,69.14,69.21,69.14,69.21,34709.0,68.782,68.8517,68.782,68.8517,34709.0
2025-03-21 13:50:00,69.2,69.23,69.15,69.16,25744.0,68.8417,68.8716,68.792,68.8019,25744.0
2025-03-21 13:55:00,69.17,69.18,69.05,69.05,13514.0,68.8119,68.8218,68.6925,68.6925,13514.0
2025-03-21 14:00:00,69.06,69.12,69.05,69.1,14172.0,68.7024,68.7621,68.6925,68.7422,14172.0
2025-03-21 14:05:00,69.09,69.09,68.98,69.01,34288.0,68.7323,68.7323,68.6228,68.6527,34288.0
2025-03-21 14:10:00,69.02,69.03,68.96,69.01,20935.0,68.6626,68.6726,68.603,68.6527,20935.0
2025-03-21 14:15:00,69.02,69.09,68.98,69.06,12992.0,68.6626,68.7323,68.6228,68.7024,12992.0
2025-03-21 14:20:00,69.06,69.07,68.96,68.97,24603.0,68.7024,68.7124,68.603,68.6129,24603.0
2025-03-21 14:25:00,68.96,68.96,68.89,68.89,80424.0,68.603,68.603,68.5333,68.5333,80424.0
2025-03-21 14:30:00,68.9,69.0,68.89,68.96,40092.0,68.5433,68.6427,68.5333,68.603,40092.0
2025-03-21 14:35:00,68.96,69.07,68.94,69.05,12544.0,68.603,68.7124,68.5831,68.6925,12544.0
2025-03-21 14:40:00,69.05,69.12,69.05,69.11,9528.0,68.6925,68.7621,68.6925,68.7522,9528.0
2025-03-21 14:45:00,69.11,69.12,69.04,69.1,32038.0,68.7522,68.7621,68.6825,68.7422,32038.0
2025-03-21 14:50:00,69.11,69.12,68.99,69.04,56922.0,68.7522,68.7621,68.6328,68.6825,56922.0
2025-03-21 14:55:00,69.05,69.16,69.05,69.09,30265.0,68.6925,68.8019,68.6925,68.7323,30265.0
2025-03-21 15:00:00,69.1,69.11,69.02,69.06,17700.0,68.7422,68.7522,68.6626,68.7024,17700.0
2025-03-21 15:05:00,69.06,69.08,68.94,68.97,61226.0,68.7024,68.7223,68.5831,68.6129,61226.0
2025-03-21 15:10:00,68.97,68.97,68.82,68.93,224682.0,68.6129,68.6129,68.4637,68.5731,224682.0
2025-03-21 15:15:00,68.93,68.98,68.89,68.94,32982.0,68.5731,68.6228,68.5333,68.5831,32982.0
2025-03-21 15:20:00,68.93,69.01,68.87,69.0,169184.0,68.5731,68.6527,68.5134,68.6427,169184.0
2025-03-21 15:25:00,68.99,68.99,68.88,68.93,35967.0,68.6328,68.6328,68.5234,68.5731,35967.0
2025-03-21 15:30:00,68.93,69.0,68.9,68.99,28073.0,68.5731,68.6427,68.5433,68.6328,28073.0
2025-03-21 15:35:00,68.99,69.0,68.92,68.94,67173.0,68.6328,68.6427,68.5632,68.5831,67173.0
2025-03-21 15:40:00,68.94,68.95,68.82,68.92,72747.0,68.5831,68.593,68.4637,68.5632,72747.0
2025-03-21 15:45:00,68.91,68.97,68.89,68.97,106551.0,68.5532,68.6129,68.5333,68.6129,106551.0
2025-03-21 15:50:00,68.96,69.0,68.87,68.97,164583.0,68.603,68.6427,68.5134,68.6129,164583.0
2025-03-21 15:55:00,68.97,69.06,68.95,69.0,488116.0,68.6129,68.7024,68.593,68.6427,488116.0
2025-03-24 09:30:00,69.86,70.13,69.69,70.06,123083.0,69.6746,69.9439,69.5051,69.8741,123083.0
2025-03-24 09:35:00,70.05,70.27,70.02,70.18,148192.0,69.8641,70.0835,69.8342,69.9938,148192.0
2025-03-24 09:40:00,70.18,70.23,70.1,70.17,234485.0,69.9938,70.0436,69.914,69.9838,234485.0
2025-03-24 09:45:00,70.2,70.32,70.03,70.32,114266.0,70.0137,70.1334,69.8442,70.1334,114266.0
2025-03-24 09:50:00,70.32,70.36,70.1,70.23,154705.0,70.1334,70.1733,69.914,70.0436,154705.0
2025-03-24 09:55:00,70.25,70.31,70.16,70.28,15096.0,70.0636,70.1234,69.9738,70.0935,15096.0
2025-03-24 10:00:00,70.29,70.36,70.24,70.29,45511.0,70.1035,70.1733,70.0536,70.1035,45511.0
2025-03-24 10:05:00,70.29,70.38,70.23,70.34,20525.0,70.1035,70.1932,70.0436,70.1533,20525.0
2025-03-24 10:10:00,70.4,70.45,70.3,70.41,57623.0,70.2132,70.2631,70.1135,70.2232,57623.0
2025-03-24 10:15:00,70.43,70.43,70.32,70.4,14509.0,70.2431,70.2431,70.1334,70.2132,14509.0
2025-03-24 10:20:00,70.39,70.41,70.35,70.39,75128.0,70.2032,70.2232,70.1633,70.2032,75128.0
2025-03-24 10:25:00,70.38,70.45,70.36,70.37,78336.0,70.1932,70.2631,70.1733,70.1833,78336.0
2025-03-24 10:30:00,70.38,70.47,70.36,70.39,41247.0,70.1932,70.283,70.1733,70.2032,41247.0
2025-03-24 10:35:00,70.41,70.56,70.39,70.44,59746.0,70.2232,70.3728,70.2032,70.2531,59746.0
2025-03-24 10:40:00,70.44,70.5,70.43,70.44,5388.0,70.2531,70.3129,70.2431,70.2531,5388.0
2025-03-24 10:45:00,70.45,70.51,70.42,70.5,8016.0,70.2631,70.3229,70.2331,70.3129,8016.0
2025-03-24 10:50:00,70.5,70.57,70.5,70.56,16730.0,70.3129,70.3827,70.3129,70.3728,16730.0
2025-03-24 10:55:00,70.58,70.73,70.55,70.71,23828.0,70.3927,70.5423,70.3628,70.5224,23828.0
2025-03-24 11:00:00,70.71,70.76,70.67,70.75,24582.0,70.5224,70.5722,70.4825,70.5623,24582.0
2025-03-24 11:05:00,70.74,70.86,70.72,70.81,17162.0,70.5523,70.672,70.5323,70.6221,17162.0
2025-03-24 11:10:00,70.8,70.8,70.67,70.67,47262.0,70.6121,70.6121,70.4825,70.4825,47262.0
2025-03-24 11:15:00,70.69,70.74,70.68,70.74,47719.0,70.5024,70.5523,70.4924,70.5523,47719.0
2025-03-24 11:20:00,70.74,70.81,70.69,70.73,44736.0,70.5523,70.6221,70.5024,70.5423,44736.0
2025-03-24 11:25:00,70.71,70.71,70.65,70.7,57252.0,70.5224,70.5224,70.4625,70.5124,57252.0
2025-03-24 11:30:00,70.72,70.72,70.62,70.67,5132.0,70.5323,70.5323,70.4326,70.4825,5132.0
2025-03-24 11:35:00,70.67,70.69,70.63,70.65,46435.0,70.4825,70.5024,70.4426,70.4625,46435.0
2025-03-24 11:40:00,70.63,70.65,70.59,70.64,18743.0,70.4426,70.4625,70.4027,70.4525,18743.0
2025-03-24 11:45:00,70.63,70.74,70.63,70.73,69137.0,70.4426,70.5523,70.4426,70.5423,69137.0
2025-03-24 11:50:00,70.73,70.83,70.73,70.83,37185.0,70.5423,70.642,70.5423,70.642,37185.0
2025-03-24 11:55:00,70.83,70.83,70.74,70.77,56105.0,70.642,70.642,70.5523,70.5822,56105.0
2025-03-24 12:00:00,70.78,70.84,70.76,70.8,15049.0,70.5922,70.652,70.5722,70.6121,15049.0
2025-03-24 12:05:00,70.8,70.88,70.79,70.88,6447.0,70.6121,70.6919,70.6022,70.6919,6447.0
2025-03-24 12:10:00,70.88,70.91,70.84,70.85,18051.0,70.6919,70.7218,70.652,70.662,18051.0
2025-03-24 12:15:00,70.84,70.85,70.8,70.81,25647.0,70.652,70.662,70.6121,70.6221,25647.0
2025-03-24 12:20:00,70.79,70.83,70.78,70.83,38583.0,70.6022,70.642,70.5922,70.642,38583.0
2025-03-24 12:25:00,70.81,70.81,70.63,70.63,146463.0,70.6221,70.6221,70.4426,70.4426,146463.0
2025-03-24 12:30:00,70.62,70.7,70.6,70.7,38282.0,70.4326,70.5124,70.4127,70.5124,38282.0
2025-03-24 12:35:00,70.68,70.72,70.63,70.66,11030.0,70.4924,70.5323,70.4426,70.4725,11030.0
2025-03-24 12:40:00,70.65,70.65,70.56,70.65,2397.0,70.4625,70.4625,70.3728,70.4625,2397.0
2025-03-24 12:45:00,70.66,70.7,70.65,70.67,39777.0,70.4725,70.5124,70.4625,70.4825,39777.0
2025-03-24 12:50:00,70.67,70.71,70.66,70.7,14034.0,70.4825,70.5224,70.4725,70.5124,14034.0
2025-03-24 12:55:00,70.7,70.71,70.61,70.63,87292.0,70.5124,70.5224,70.4226,70.4426,87292.0
2025-03-24 13:00:00,70.61,70.62,70.59,70.6,33816.0,70.4226,70.4326,70.4027,70.4127,33816.0
2025-03-24 13:05:00,70.59,70.69,70.59,70.65,11866.0,70.4027,70.5024,70.4027,70.4625,11866.0
2025-03-24 13:10:00,70.64,70.65,70.55,70.55,8469.0,70.4525,70.4625,70.3628,70.3628,8469.0
2025-03-24 13:15:00,70.54,70.59,70.53,70.54,6254.0,70.3528,70.4027,70.3428,70.3528,6254.0
2025-03-24 13:20:00,70.54,70.63,70.5,70.6,23592.0,70.3528,70.4426,70.3129,70.4127,23592.0
2025-03-24 13:25:00,70.59,70.63,70.54,70.63,4299.0,70.4027,70.4426,70.3528,70.4426,4299.0
2025-03-24 13:30:00,70.63,70.68,70.61,70.63,42468.0,70.4426,70.4924,70.4226,70.4426,42468.0
2025-03-24 13:35:00,70.63,70.7,70.61,70.65,18031.0,70.4426,70.5124,70.4226,70.4625,18031.0
2025-03-24 13:40:00,70.65,70.66,70.59,70.61,3650.0,70.4625,70.4725,70.4027,70.4226,3650.0
2025-03-24 13:45:00,70.62,70.66,70.59,70.66,59902.0,70.4326,70.4725,70.4027,70.4725,59902.0
2025-03-24 13:50:00,70.66,70.67,70.63,70.66,7665.0,70.4725,70.4825,70.4426,70.4725,7665.0
2025-03-24 13:55:00,70.67,70.68,70.59,70.61,5471.0,70.4825,70.4924,70.4027,70.4226,5471.0
2025-03-24 14:00:00,70.61,70.61,70.52,70.54,8542.0,70.4226,70.4226,70.3329,70.3528,8542.0
2025-03-24 14:05:00,70.55,70.59,70.53,70.54,57552.0,70.3628,70.4027,70.3428,70.3528,57552.0
2025-03-24 14:10:00,70.52,70.54,70.49,70.5,3453.0,70.3329,70.3528,70.3029,70.3129,3453.0
2025-03-24 14:15:00,70.48,70.51,70.41,70.42,50585.0,70.293,70.3229,70.2232,70.2331,50585.0
2025-03-24 14:20:00,70.42,70.5,70.41,70.49,39036.0,70.2331,70.3129,70.2232,70.3029,39036.0
2025-03-24 14:25:00,70.48,70.55,70.45,70.5,47992.0,70.293,70.3628,70.2631,70.3129,47992.0
2025-03-24 14:30:00,70.5,70.57,70.49,70.57,13482.0,70.3129,70.3827,70.3029,70.3827,13482.0
2025-03-24 14:35:00,70.56,70.7,70.55,70.69,28008.0,70.3728,70.5124,70.3628,70.5024,28008.0
2025-03-24 14:40:00,70.69,70.87,70.67,70.82,254694.0,70.5024,70.6819,70.4825,70.6321,254694.0
2025-03-24 14:45:00,70.83,70.84,70.75,70.81,30226.0,70.642,70.652,70.5623,70.6221,30226.0
2025-03-24 14:50:00,70.81,70.95,70.81,70.92,49905.0,70.6221,70.7617,70.6221,70.7318,49905.0
2025-03-24 14:55:00,70.93,70.94,70.86,70.86,16289.0,70.7418,70.7518,70.672,70.672,16289.0
2025-03-24 15:00:00,70.85,70.9,70.82,70.9,48640.0,70.662,70.7119,70.6321,70.7119,48640.0
2025-03-24 15:05:00,70.91,70.94,70.91,70.92,15388.0,70.7218,70.7518,70.7218,70.7318,15388.0
2025-03-24 15:10:00,70.92,70.93,70.88,70.91,19037.0,70.7318,70.7418,70.6919,70.7218,19037.0
2025-03-24 15:15:00,70.9,70.98,70.9,70.92,20380.0,70.7119,70.7916,70.7119,70.7318,20380.0
2025-03-24 15:20:00,70.92,70.93,70.89,70.93,37490.0,70.7318,70.7418,70.7019,70.7418,37490.0
2025-03-24 15:25:00,70.94,70.95,70.91,70.92,51208.0,70.7518,70.7617,70.7218,70.7318,51208.0
2025-03-24 15:30:00,70.92,71.03,70.92,71.02,38597.0,70.7318,70.8415,70.7318,70.8315,38597.0
2025-03-24 15:35:00,71.01,71.15,71.01,71.15,63176.0,70.8216,70.9612,70.8216,70.9612,63176.0
2025-03-24 15:40:00,71.15,71.16,71.09,71.11,60685.0,70.9612,70.9712,70.9014,70.9213,60685.0
2025-03-24 15:45:00,71.11,71.29,71.11,71.29,128655.0,70.9213,71.1008,70.9213,71.1008,128655.0
2025-03-24 15:50:00,71.28,71.29,71.06,71.2,320489.0,71.0909,71.1008,70.8714,71.0111,320489.0
2025-03-24 15:55:00,71.2,71.25,71.14,71.18,272859.0,71.0111,71.0609,70.9512,70.9911,272859.0
2025-03-25 09:30:00,71.2,71.33,71.08,71.15,150506.0,71.0111,71.1407,70.8914,70.9612,150506.0
2025-03-25 09:35:00,71.13,71.14,70.88,70.93,167576.0,70.9412,70.9512,70.6919,70.7418,167576.0
2025-03-25 09:40:00,70.92,71.0,70.83,70.87,150523.0,70.7318,70.8116,70.642,70.6819,150523.0
2025-03-25 09:45:00,70.86,70.95,70.77,70.82,133044.0,70.672,70.7617,70.5822,70.6321,133044.0
2025-03-25 09:50:00,70.8,70.9,70.68,70.88,152808.0,70.6121,70.7119,70.4924,70.6919,152808.0
2025-03-25 09:55:00,70.87,71.03,70.86,70.87,141151.0,70.6819,70.8415,70.672,70.6819,141151.0
2025-03-25 10:00:00,70.87,70.91,70.59,70.63,283824.0,70.6819,70.7218,70.4027,70.4426,283824.0
2025-03-25 10:05:00,70.63,70.86,70.63,70.82,168044.0,70.4426,70.672,70.4426,70.6321,168044.0
2025-03-25 10:10:00,70.8,70.87,70.66,70.66,145487.0,70.6121,70.6819,70.4725,70.4725,145487.0
2025-03-25 10:15:00,70.66,70.83,70.66,70.79,59334.0,70.4725,70.642,70.4725,70.6022,59334.0
2025-03-25 10:20:00,70.77,70.81,70.71,70.76,35715.0,70.5822,70.6221,70.5224,70.5722,35715.0
2025-03-25 10:25:00,70.75,70.8,70.71,70.79,36644.0,70.5623,70.6121,70.5224,70.6022,36644.0
2025-03-25 10:30:00,70.78,70.82,70.74,70.8,10229.0,70.5922,70.6321,70.5523,70.6121,10229.0
2025-03-25 10:35:00,70.81,70.85,70.79,70.84,97598.0,70.6221,70.662,70.6022,70.652,97598.0
2025-03-25 10:40:00,70.84,70.92,70.83,70.85,103618.0,70.652,70.7318,70.642,70.662,103618.0
2025-03-25 10:45:00,70.85,70.87,70.82,70.85,18050.0,70.662,70.6819,70.6321,70.662,18050.0
2025-03-25 10:50:00,70.85,70.95,70.84,70.86,101981.0,70.662,70.7617,70.652,70.672,101981.0
2025-03-25 10:55:00,70.87,70.9,70.81,70.85,22482.0,70.6819,70.7119,70.6221,70.662,22482.0
2025-03-25 11:00:00,70.85,70.97,70.85,70.95,65213.0,70.662,70.7817,70.662,70.7617,65213.0
2025-03-25 11:05:00,70.95,71.0,70.95,71.0,12354.0,70.7617,70.8116,70.7617,70.8116,12354.0
2025-03-25 11:10:00,71.01,71.01,70.93,70.97,13997.0,70.8216,70.8216,70.7418,70.7817,13997.0
2025-03-25 11:15:00,70.98,71.01,70.96,70.98,6839.0,70.7916,70.8216,70.7717,70.7916,6839.0
2025-03-25 11:20:00,71.0,71.08,70.98,71.08,24765.0,70.8116,70.8914,70.7916,70.8914,24765.0
2025-03-25 11:25:00,71.09,71.09,71.02,71.03,68360.0,70.9014,70.9014,70.8315,70.8415,68360.0
2025-03-25 11:30:00,71.03,71.06,70.96,70.99,32916.0,70.8415,70.8714,70.7717,70.8016,32916.0
2025-03-25 11:35:00,71.0,71.08,70.99,71.07,9806.0,70.8116,70.8914,70.8016,70.8814,9806.0
2025-03-25 11:40:00,71.09,71.14,71.08,71.11,38999.0,70.9014,70.9512,70.8914,70.9213,38999.0
2025-03-25 11:45:00,71.11,71.12,70.94,70.94,63385.0,70.9213,70.9313,70.7518,70.7518,63385.0
2025-03-25 11:50:00,70.95,70.95,70.87,70.87,25076.0,70.7617,70.7617,70.6819,70.6819,25076.0
2025-03-25 11:55:00,70.85,70.85,70.77,70.84,24783.0,70.662,70.662,70.5822,70.652,24783.0
2025-03-25 12:00:00,70.83,70.85,70.75,70.79,14432.0,70.642,70.662,70.5623,70.6022,14432.0
2025-03-25 12:05:00,70.78,70.88,70.78,70.88,4471.0,70.5922,70.6919,70.5922,70.6919,4471.0
2025-03-25 12:10:00,70.87,70.87,70.75,70.77,42784.0,70.6819,70.6819,70.5623,70.5822,42784.0
2025-03-25 12:15:00,70.78,70.78,70.7,70.7,29188.0,70.5922,70.5922,70.5124,70.5124,29188.0
2025-03-25 12:20:00,70.69,70.76,70.69,70.73,25355.0,70.5024,70.5722,70.5024,70.5423,25355.0
2025-03-25 12:25:00,70.72,70.73,70.57,70.58,71485.0,70.5323,70.5423,70.3827,70.3927,71485.0
2025-03-25 12:30:00,70.58,70.61,70.53,70.54,34380.0,70.3927,70.4226,70.3428,70.3528,34380.0
2025-03-25 12:35:00,70.55,70.59,70.52,70.56,39116.0,70.3628,70.4027,70.3329,70.3728,39116.0
2025-03-25 12:40:00,70.55,70.71,70.55,70.67,441783.0,70.3628,70.5224,70.3628,70.4825,441783.0
2025-03-25 12:45:00,70.67,70.7,70.64,70.69,78876.0,70.4825,70.5124,70.4525,70.5024,78876.0
2025-03-25 12:50:00,70.68,70.77,70.67,70.77,150648.0,70.4924,70.5822,70.4825,70.5822,150648.0
2025-03-25 12:55:00,70.75,70.75,70.69,70.69,27576.0,70.5623,70.5623,70.5024,70.5024,27576.0
2025-03-25 13:00:00,70.7,70.82,70.69,70.76,145064.0,70.5124,70.6321,70.5024,70.5722,145064.0
2025-03-25 13:05:00,70.75,70.87,70.73,70.85,84613.0,70.5623,70.6819,70.5423,70.662,84613.0
2025-03-25 13:10:00,70.85,70.85,70.79,70.79,39824.0,70.662,70.662,70.6022,70.6022,39824.0
2025-03-25 13:15:00,70.79,70.79,70.66,70.68,21769.0,70.6022,70.6022,70.4725,70.4924,21769.0
2025-03-25 13:20:00,70.68,70.68,70.56,70.56,6406.0,70.4924,70.4924,70.3728,70.3728,6406.0
2025-03-25 13:25:00,70.56,70.59,70.51,70.53,36726.0,70.3728,70.4027,70.3229,70.3428,36726.0
2025-03-25 13:30:00,70.53,70.54,70.46,70.53,166499.0,70.3428,70.3528,70.273,70.3428,166499.0
2025-03-25 13:35:00,70.53,70.53,70.45,70.45,254207.0,70.3428,70.3428,70.2631,70.2631,254207.0
2025-03-25 13:40:00,70.46,70.52,70.46,70.48,185048.0,70.273,70.3329,70.273,70.293,185048.0
2025-03-25 13:45:00,70.49,70.51,70.44,70.46,102487.0,70.3029,70.3229,70.2531,70.273,102487.0
2025-03-25 13:50:00,70.46,70.48,70.4,70.47,77580.0,70.273,70.293,70.2132,70.283,77580.0
2025-03-25 13:55:00,70.47,70.5,70.41,70.42,43072.0,70.283,70.3129,70.2232,70.2331,43072.0
2025-03-25 14:00:00,70.42,70.47,70.41,70.46,22118.0,70.2331,70.283,70.2232,70.273,22118.0
2025-03-25 14:05:00,70.46,70.47,70.36,70.47,50001.0,70.273,70.283,70.1733,70.283,50001.0
2025-03-25 14:10:00,70.47,70.53,70.47,70.52,57415.0,70.283,70.3428,70.283,70.3329,57415.0
2025-03-25 14:15:00,70.53,70.55,70.5,70.54,34336.0,70.3428,70.3628,70.3129,70.3528,34336.0
2025-03-25 14:20:00,70.53,70.63,70.53,70.59,122883.0,70.3428,70.4426,70.3428,70.4027,122883.0
2025-03-25 14:25:00,70.58,70.58,70.5,70.5,101318.0,70.3927,70.3927,70.3129,70.3129,101318.0
2025-03-25 14:30:00,70.51,70.53,70.41,70.46,42747.0,70.3229,70.3428,70.2232,70.273,42747.0
2025-03-25 14:35:00,70.47,70.48,70.44,70.45,9404.0,70.283,70.293,70.2531,70.2631,9404.0
2025-03-25 14:40:00,70.46,70.47,70.41,70.42,20573.0,70.273,70.283,70.2232,70.2331,20573.0
2025-03-25 14:45:00,70.42,70.49,70.42,70.44,5024.0,70.2331,70.3029,70.2331,70.2531,5024.0
2025-03-25 14:50:00,70.43,70.55,70.43,70.53,93315.0,70.2431,70.3628,70.2431,70.3428,93315.0
2025-03-25 14:55:00,70.54,70.55,70.49,70.51,44030.0,70.3528,70.3628,70.3029,70.3229,44030.0
2025-03-25 15:00:00,70.5,70.64,70.5,70.64,173800.0,70.3129,70.4525,70.3129,70.4525,173800.0
2025-03-25 15:05:00,70.64,70.68,70.59,70.63,63842.0,70.4525,70.4924,70.4027,70.4426,63842.0
2025-03-25 15:10:00,70.63,70.66,70.5,70.51,64691.0,70.4426,70.4725,70.3129,70.3229,64691.0
2025-03-25 15:15:00,70.52,70.53,70.48,70.51,6595.0,70.3329,70.3428,70.293,70.3229,6595.0
2025-03-25 15:20:00,70.5,70.52,70.48,70.52,17283.0,70.3129,70.3329,70.293,70.3329,17283.0
2025-03-25 15:25:00,70.53,70.55,70.49,70.52,53698.0,70.3428,70.3628,70.3029,70.3329,53698.0
2025-03-25 15:30:00,70.52,70.58,70.51,70.51,58967.0,70.3329,70.3927,70.3229,70.3229,58967.0
2025-03-25 15:35:00,70.51,70.51,70.23,70.39,120692.0,70.3229,70.3229,70.0436,70.2032,120692.0
2025-03-25 15:40:00,70.39,70.58,70.38,70.57,91585.0,70.2032,70.3927,70.1932,70.3827,91585.0
2025-03-25 15:45:00,70.57,70.67,70.56,70.66,46572.0,70.3827,70.4825,70.3728,70.4725,46572.0
2025-03-25 15:50:00,70.65,70.65,70.51,70.6,192162.0,70.4625,70.4625,70.3229,70.4127,192162.0
2025-03-25 15:55:00,70.6,70.63,70.51,70.53,199970.0,70.4127,70.4426,70.3229,70.3428,199970.0
2025-03-26 09:30:00,70.69,70.88,70.23,70.33,98139.0,70.5024,70.6919,70.0436,70.1434,98139.0
2025-03-26 09:35:00,70.36,70.47,70.31,70.38,98545.0,70.1733,70.283,70.1234,70.1932,98545.0
2025-03-26 09:40:00,70.38,70.48,70.36,70.45,131918.0,70.1932,70.293,70.1733,70.2631,131918.0
2025-03-26 09:45:00,70.45,70.5,70.29,70.34,276214.0,70.2631,70.3129,70.1035,70.1533,276214.0
2025-03-26 09:50:00,70.33,70.39,70.21,70.3,155766.0,70.1434,70.2032,70.0237,70.1135,155766.0
2025-03-26 09:55:00,70.29,70.38,70.19,70.28,104142.0,70.1035,70.1932,70.0037,70.0935,104142.0
2025-03-26 10:00:00,70.28,70.46,70.27,70.33,141251.0,70.0935,70.273,70.0835,70.1434,141251.0
2025-03-26 10:05:00,70.3,70.43,70.2,70.25,200392.0,70.1135,70.2431,70.0137,70.0636,200392.0
2025-03-26 10:10:00,70.25,70.42,70.22,70.42,86327.0,70.0636,70.2331,70.0337,70.2331,86327.0
2025-03-26 10:15:00,70.43,70.45,70.33,70.36,59149.0,70.2431,70.2631,70.1434,70.1733,59149.0
2025-03-26 10:20:00,70.34,70.34,70.22,70.31,82533.0,70.1533,70.1533,70.0337,70.1234,82533.0
2025-03-26 10:25:00,70.33,70.38,70.31,70.38,18648.0,70.1434,70.1932,70.1234,70.1932,18648.0
2025-03-26 10:30:00,70.36,70.48,70.35,70.45,38741.0,70.1733,70.293,70.1633,70.2631,38741.0
2025-03-26 10:35:00,70.46,70.59,70.44,70.53,42715.0,70.273,70.4027,70.2531,70.3428,42715.0
2025-03-26 10:40:00,70.53,70.57,70.44,70.57,152179.0,70.3428,70.3827,70.2531,70.3827,152179.0
2025-03-26 10:45:00,70.56,70.56,70.44,70.48,129814.0,70.3728,70.3728,70.2531,70.293,129814.0
2025-03-26 10:50:00,70.49,70.61,70.49,70.59,39363.0,70.3029,70.4226,70.3029,70.4027,39363.0
2025-03-26 10:55:00,70.58,70.63,70.51,70.53,75782.0,70.3927,70.4426,70.3229,70.3428,75782.0
2025-03-26 11:00:00,70.53,70.59,70.53,70.58,12563.0,70.3428,70.4027,70.3428,70.3927,12563.0
2025-03-26 11:05:00,70.58,70.59,70.5,70.59,7049.0,70.3927,70.4027,70.3129,70.4027,7049.0
2025-03-26 11:10:00,70.58,70.58,70.53,70.56,13064.0,70.3927,70.3927,70.3428,70.3728,13064.0
2025-03-26 11:15:00,70.55,70.59,70.5,70.51,53929.0,70.3628,70.4027,70.3129,70.3229,53929.0
2025-03-26 11:20:00,70.51,70.55,70.41,70.41,126111.0,70.3229,70.3628,70.2232,70.2232,126111.0
2025-03-26 11:25:00,70.41,70.42,70.24,70.26,28137.0,70.2232,70.2331,70.0536,70.0736,28137.0
2025-03-26 11:30:00,70.27,70.36,70.25,70.25,83943.0,70.0835,70.1733,70.0636,70.0636,83943.0
2025-03-26 11:35:00,70.28,70.36,70.28,70.36,10870.0,70.0935,70.1733,70.0935,70.1733,10870.0
2025-03-26 11:40:00,70.37,70.44,70.32,70.36,194266.0,70.1833,70.2531,70.1334,70.1733,194266.0
2025-03-26 11:45:00,70.36,70.39,70.29,70.32,41965.0,70.1733,70.2032,70.1035,70.1334,41965.0
2025-03-26 11:50:00,70.33,70.33,70.23,70.32,151059.0,70.1434,70.1434,70.0436,70.1334,151059.0
2025-03-26 11:55:00,70.34,70.34,70.2,70.26,93555.0,70.1533,70.1533,70.0137,70.0736,93555.0
2025-03-26 12:00:00,70.28,70.34,70.24,70.31,8436.0,70.0935,70.1533,70.0536,70.1234,8436.0
2025-03-26 12:05:00,70.3,70.38,70.29,70.35,3455.0,70.1135,70.1932,70.1035,70.1633,3455.0
2025-03-26 12:10:00,70.33,70.33,70.25,70.29,28707.0,70.1434,70.1434,70.0636,70.1035,28707.0
2025-03-26 12:15:00,70.28,70.29,70.24,70.25,22739.0,70.0935,70.1035,70.0536,70.0636,22739.0
2025-03-26 12:20:00,70.24,70.3,70.22,70.26,13266.0,70.0536,70.1135,70.0337,70.0736,13266.0
2025-03-26 12:25:00,70.26,70.37,70.26,70.37,36658.0,70.0736,70.1833,70.0736,70.1833,36658.0
2025-03-26 12:30:00,70.37,70.41,70.29,70.32,35595.0,70.1833,70.2232,70.1035,70.1334,35595.0
2025-03-26 12:35:00,70.33,70.47,70.33,70.37,44753.0,70.1434,70.283,70.1434,70.1833,44753.0
2025-03-26 12:40:00,70.37,70.4,70.28,70.3,66470.0,70.1833,70.2132,70.0935,70.1135,66470.0
2025-03-26 12:45:00,70.34,70.4,70.34,70.39,16095.0,70.1533,70.2132,70.1533,70.2032,16095.0
2025-03-26 12:50:00,70.39,70.39,70.3,70.3,7500.0,70.2032,70.2032,70.1135,70.1135,7500.0
2025-03-26 12:55:00,70.3,70.3,70.18,70.22,28068.0,70.1135,70.1135,69.9938,70.0337,28068.0
2025-03-26 13:00:00,70.22,70.29,70.22,70.25,17650.0,70.0337,70.1035,70.0337,70.0636,17650.0
2025-03-26 13:05:00,70.24,70.32,70.23,70.32,26085.0,70.0536,70.1334,70.0436,70.1334,26085.0
2025-03-26 13:10:00,70.33,70.39,70.33,70.36,33698.0,70.1434,70.2032,70.1434,70.1733,33698.0
2025-03-26 13:15:00,70.36,70.37,70.22,70.25,29345.0,70.1733,70.1833,70.0337,70.0636,29345.0
2025-03-26 13:20:00,70.26,70.26,70.12,70.13,71509.0,70.0736,70.0736,69.9339,69.9439,71509.0
2025-03-26 13:25:00,70.14,70.16,70.07,70.1,18693.0,69.9539,69.9738,69.8841,69.914,18693.0
2025-03-26 13:30:00,70.09,70.1,70.01,70.02,9390.0,69.904,69.914,69.8242,69.8342,9390.0
2025-03-26 13:35:00,70.02,70.07,70.01,70.07,16310.0,69.8342,69.8841,69.8242,69.8841,16310.0
2025-03-26 13:40:00,70.08,70.2,70.08,70.14,72342.0,69.894,70.0137,69.894,69.9539,72342.0
2025-03-26 13:45:00,70.14,70.2,70.08,70.11,38769.0,69.9539,70.0137,69.894,69.924,38769.0
2025-03-26 13:50:00,70.12,70.14,70.07,70.1,7357.0,69.9339,69.9539,69.8841,69.914,7357.0
2025-03-26 13:55:00,70.11,70.15,70.06,70.09,27748.0,69.924,69.9638,69.8741,69.904,27748.0
2025-03-26 14:00:00,70.1,70.14,70.05,70.11,134966.0,69.914,69.9539,69.8641,69.924,134966.0
2025-03-26 14:05:00,70.12,70.18,70.09,70.17,23391.0,69.9339,69.9938,69.904,69.9838,23391.0
2025-03-26 14:10:00,70.16,70.29,70.16,70.25,10047.0,69.9738,70.1035,69.9738,70.0636,10047.0
2025-03-26 14:15:00,70.26,70.28,70.18,70.21,29569.0,70.0736,70.0935,69.9938,70.0237,29569.0
2025-03-26 14:20:00,70.2,70.27,70.19,70.24,13248.0,70.0137,70.0835,70.0037,70.0536,13248.0
2025-03-26 14:25:00,70.24,70.28,70.21,70.23,7945.0,70.0536,70.0935,70.0237,70.0436,7945.0
2025-03-26 14:30:00,70.22,70.29,70.19,70.19,11122.0,70.0337,70.1035,70.0037,70.0037,11122.0
2025-03-26 14:35:00,70.2,70.2,70.15,70.16,6783.0,70.0137,70.0137,69.9638,69.9738,6783.0
2025-03-26 14:40:00,70.16,70.21,70.09,70.12,12203.0,69.9738,70.0237,69.904,69.9339,12203.0
2025-03-26 14:45:00,70.13,70.15,70.04,70.09,22107.0,69.9439,69.9638,69.8541,69.904,22107.0
2025-03-26 14:50:00,70.09,70.11,70.06,70.1,27194.0,69.904,69.924,69.8741,69.914,27194.0
2025-03-26 14:55:00,70.09,70.11,70.04,70.07,10739.0,69.904,69.924,69.8541,69.8841,10739.0
2025-03-26 15:00:00,70.08,70.17,70.08,70.1,76287.0,69.894,69.9838,69.894,69.914,76287.0
2025-03-26 15:05:00,70.09,70.1,70.02,70.02,18132.0,69.904,69.914,69.8342,69.8342,18132.0
2025-03-26 15:10:00,70.02,70.03,69.96,70.0,84485.0,69.8342,69.8442,69.7744,69.8142,84485.0
2025-03-26 15:15:00,69.99,70.14,69.98,70.12,286712.0,69.8043,69.9539,69.7943,69.9339,286712.0
2025-03-26 15:20:00,70.1,70.22,70.09,70.09,111880.0,69.914,70.0337,69.904,69.904,111880.0
2025-03-26 15:25:00,70.06,70.13,70.05,70.09,11225.0,69.8741,69.9439,69.8641,69.904,11225.0
2025-03-26 15:30:00,70.09,70.19,70.09,70.16,58822.0,69.904,70.0037,69.904,69.9738,58822.0
2025-03-26 15:35:00,70.15,70.19,70.11,70.12,37221.0,69.9638,70.0037,69.924,69.9339,37221.0
2025-03-26 15:40:00,70.12,70.23,70.11,70.18,71424.0,69.9339,70.0436,69.924,69.9938,71424.0
2025-03-26 15:45:00,70.18,70.3,70.15,70.3,125996.0,69.9938,70.1135,69.9638,70.1135,125996.0
2025-03-26 15:50:00,70.3,70.34,70.22,70.34,93196.0,70.1135,70.1533,70.0337,70.1533,93196.0
2025-03-26 15:55:00,70.35,70.35,70.28,70.31,106111.0,70.1633,70.1633,70.0935,70.1234,106111.0
2025-03-27 09:30:00,70.02,70.06,69.69,69.75,67461.0,69.8342,69.8741,69.5051,69.5649,67461.0
2025-03-27 09:35:00,69.75,69.85,69.72,69.73,64407.0,69.5649,69.6646,69.535,69.545,64407.0
2025-03-27 09:40:00,69.72,69.72,69.55,69.66,31092.0,69.535,69.535,69.3654,69.4751,31092.0
2025-03-27 09:45:00,69.66,69.89,69.66,69.86,36032.0,69.4751,69.7045,69.4751,69.6746,36032.0
2025-03-27 09:50:00,69.88,70.07,69.83,70.02,221456.0,69.6946,69.8841,69.6447,69.8342,221456.0
2025-03-27 09:55:00,70.01,70.15,70.0,70.14,95680.0,69.8242,69.9638,69.8142,69.9539,95680.0
2025-03-27 10:00:00,70.14,70.3,70.1,70.28,36826.0,69.9539,70.1135,69.914,70.0935,36826.0
2025-03-27 10:05:00,70.27,70.35,70.2,70.34,110576.0,70.0835,70.1633,70.0137,70.1533,110576.0
2025-03-27 10:10:00,70.33,70.44,70.18,70.43,80798.0,70.1434,70.2531,69.9938,70.2431,80798.0
2025-03-27 10:15:00,70.42,70.59,70.4,70.57,51739.0,70.2331,70.4027,70.2132,70.3827,51739.0
2025-03-27 10:20:00,70.57,70.58,70.28,70.31,93090.0,70.3827,70.3927,70.0935,70.1234,93090.0
2025-03-27 10:25:00,70.31,70.51,70.31,70.5,14819.0,70.1234,70.3229,70.1234,70.3129,14819.0
2025-03-27 10:30:00,70.5,70.64,70.45,70.64,9597.0,70.3129,70.4525,70.2631,70.4525,9597.0
2025-03-27 10:35:00,70.65,70.76,70.61,70.75,271567.0,70.4625,70.5722,70.4226,70.5623,271567.0
2025-03-27 10:40:00,70.75,70.91,70.7,70.81,188053.0,70.5623,70.7218,70.5124,70.6221,188053.0
2025-03-27 10:45:00,70.81,70.81,70.69,70.7,114957.0,70.6221,70.6221,70.5024,70.5124,114957.0
2025-03-27 10:50:00,70.71,70.74,70.64,70.64,19860.0,70.5224,70.5523,70.4525,70.4525,19860.0
2025-03-27 10:55:00,70.64,70.69,70.59,70.67,91126.0,70.4525,70.5024,70.4027,70.4825,91126.0
2025-03-27 11:00:00,70.69,70.83,70.68,70.79,140465.0,70.5024,70.642,70.4924,70.6022,140465.0
2025-03-27 11:05:00,70.78,70.81,70.69,70.73,45608.0,70.5922,70.6221,70.5024,70.5423,45608.0
2025-03-27 11:10:00,70.73,70.92,70.7,70.89,101531.0,70.5423,70.7318,70.5124,70.7019,101531.0
2025-03-27 11:15:00,70.89,70.89,70.81,70.89,53424.0,70.7019,70.7019,70.6221,70.7019,53424.0
2025-03-27 11:20:00,70.89,70.89,70.78,70.8,20172.0,70.7019,70.7019,70.5922,70.6121,20172.0
2025-03-27 11:25:00,70.8,70.81,70.71,70.71,5905.0,70.6121,70.6221,70.5224,70.5224,5905.0
2025-03-27 11:30:00,70.69,70.69,70.53,70.53,8067.0,70.5024,70.5024,70.3428,70.3428,8067.0
2025-03-27 11:35:00,70.54,70.61,70.5,70.53,23184.0,70.3528,70.4226,70.3129,70.3428,23184.0
2025-03-27 11:40:00,70.52,70.52,70.43,70.47,12626.0,70.3329,70.3329,70.2431,70.283,12626.0
2025-03-27 11:45:00,70.48,70.48,70.38,70.38,3122.0,70.293,70.293,70.1932,70.1932,3122.0
2025-03-27 11:50:00,70.4,70.46,70.37,70.42,124293.0,70.2132,70.273,70.1833,70.2331,124293.0
2025-03-27 11:55:00,70.41,70.45,70.33,70.33,119200.0,70.2232,70.2631,70.1434,70.1434,119200.0
2025-03-27 12:00:00,70.33,70.41,70.29,70.4,19764.0,70.1434,70.2232,70.1035,70.2132,19764.0
2025-03-27 12:05:00,70.43,70.59,70.43,70.58,308460.0,70.2431,70.4027,70.2431,70.3927,308460.0
2025-03-27 12:10:00,70.55,70.55,70.47,70.51,10797.0,70.3628,70.3628,70.283,70.3229,10797.0
2025-03-27 12:15:00,70.5,70.67,70.5,70.67,12431.0,70.3129,70.4825,70.3129,70.4825,12431.0
2025-03-27 12:20:00,70.67,70.7,70.6,70.61,6383.0,70.4825,70.5124,70.4127,70.4226,6383.0
2025-03-27 12:25:00,70.61,70.61,70.51,70.52,11295.0,70.4226,70.4226,70.3229,70.3329,11295.0
2025-03-27 12:30:00,70.52,70.6,70.5,70.52,24507.0,70.3329,70.4127,70.3129,70.3329,24507.0
2025-03-27 12:35:00,70.51,70.51,70.43,70.45,15927.0,70.3229,70.3229,70.2431,70.2631,15927.0
2025-03-27 12:40:00,70.44,70.46,70.4,70.43,20518.0,70.2531,70.273,70.2132,70.2431,20518.0
2025-03-27 12:45:00,70.43,70.47,70.32,70.33,12140.0,70.2431,70.283,70.1334,70.1434,12140.0
2025-03-27 12:50:00,70.32,70.33,70.24,70.31,12738.0,70.1334,70.1434,70.0536,70.1234,12738.0
2025-03-27 12:55:00,70.29,70.29,70.21,70.21,56972.0,70.1035,70.1035,70.0237,70.0237,56972.0
2025-03-27 13:00:00,70.2,70.36,70.19,70.32,111803.0,70.0137,70.1733,70.0037,70.1334,111803.0
2025-03-27 13:05:00,70.31,70.41,70.31,70.41,13783.0,70.1234,70.2232,70.1234,70.2232,13783.0
2025-03-27 13:10:00,70.39,70.49,70.35,70.48,15134.0,70.2032,70.3029,70.1633,70.293,15134.0
2025-03-27 13:15:00,70.48,70.53,70.48,70.48,11841.0,70.293,70.3428,70.293,70.293,11841.0
2025-03-27 13:20:00,70.48,70.52,70.46,70.49,10556.0,70.293,70.3329,70.273,70.3029,10556.0
2025-03-27 13:25:00,70.49,70.5,70.4,70.4,12777.0,70.3029,70.3129,70.2132,70.2132,12777.0
2025-03-27 13:30:00,70.43,70.5,70.43,70.45,11729.0,70.2431,70.3129,70.2431,70.2631,11729.0
2025-03-27 13:35:00,70.45,70.46,70.34,70.4,12615.0,70.2631,70.273,70.1533,70.2132,12615.0
2025-03-27 13:40:00,70.39,70.43,70.36,70.38,114076.0,70.2032,70.2431,70.1733,70.1932,114076.0
2025-03-27 13:45:00,70.39,70.44,70.37,70.44,22295.0,70.2032,70.2531,70.1833,70.2531,22295.0
2025-03-27 13:50:00,70.44,70.49,70.25,70.27,64819.0,70.2531,70.3029,70.0636,70.0835,64819.0
2025-03-27 13:55:00,70.27,70.37,70.25,70.33,17018.0,70.0835,70.1833,70.0636,70.1434,17018.0
2025-03-27 14:00:00,70.33,70.43,70.33,70.42,51138.0,70.1434,70.2431,70.1434,70.2331,51138.0
2025-03-27 14:05:00,70.44,70.55,70.44,70.5,26189.0,70.2531,70.3628,70.2531,70.3129,26189.0
2025-03-27 14:10:00,70.51,70.6,70.5,70.58,15051.0,70.3229,70.4127,70.3129,70.3927,15051.0
2025-03-27 14:15:00,70.58,70.62,70.51,70.53,29591.0,70.3927,70.4326,70.3229,70.3428,29591.0
2025-03-27 14:20:00,70.53,70.58,70.49,70.5,15518.0,70.3428,70.3927,70.3029,70.3129,15518.0
2025-03-27 14:25:00,70.48,70.55,70.46,70.51,12232.0,70.293,70.3628,70.273,70.3229,12232.0
2025-03-27 14:30:00,70.51,70.54,70.48,70.52,12973.0,70.3229,70.3528,70.293,70.3329,12973.0
2025-03-27 14:35:00,70.51,70.56,70.49,70.52,23810.0,70.3229,70.3728,70.3029,70.3329,23810.0
2025-03-27 14:40:00,70.52,70.61,70.5,70.54,16873.0,70.3329,70.4226,70.3129,70.3528,16873.0
2025-03-27 14:45:00,70.55,70.63,70.53,70.63,15181.0,70.3628,70.4426,70.3428,70.4426,15181.0
2025-03-27 14:50:00,70.63,70.73,70.63,70.69,18429.0,70.4426,70.5423,70.4426,70.5024,18429.0
2025-03-27 14:55:00,70.68,70.68,70.49,70.5,40870.0,70.4924,70.4924,70.3029,70.3129,40870.0
2025-03-27 15:00:00,70.5,70.62,70.49,70.56,13817.0,70.3129,70.4326,70.3029,70.3728,13817.0
2025-03-27 15:05:00,70.54,70.58,70.49,70.55,9867.0,70.3528,70.3927,70.3029,70.3628,9867.0
2025-03-27 15:10:00,70.56,70.65,70.54,70.65,9489.0,70.3728,70.4625,70.3528,70.4625,9489.0
2025-03-27 15:15:00,70.64,70.66,70.58,70.59,19098.0,70.4525,70.4725,70.3927,70.4027,19098.0
2025-03-27 15:20:00,70.59,70.65,70.56,70.64,43431.0,70.4027,70.4625,70.3728,70.4525,43431.0
2025-03-27 15:25:00,70.64,70.69,70.61,70.65,15255.0,70.4525,70.5024,70.4226,70.4625,15255.0
2025-03-27 15:30:00,70.65,70.65,70.52,70.59,37184.0,70.4625,70.4625,70.3329,70.4027,37184.0
2025-03-27 15:35:00,70.6,70.6,70.46,70.47,14960.0,70.4127,70.4127,70.273,70.283,14960.0
2025-03-27 15:40:00,70.47,70.53,70.4,70.42,28614.0,70.283,70.3428,70.2132,70.2331,28614.0
2025-03-27 15:45:00,70.42,70.46,70.39,70.44,55411.0,70.2331,70.273,70.2032,70.2531,55411.0
2025-03-27 15:50:00,70.45,70.45,70.15,70.28,152085.0,70.2631,70.2631,69.9638,70.0935,152085.0
2025-03-27 15:55:00,70.28,70.3,70.15,70.16,256581.0,70.0935,70.1135,69.9638,69.9738,256581.0
2025-03-28 09:30:00,69.85,69.85,69.18,69.29,198302.0,69.6646,69.6646,68.9964,69.1061,198302.0
2025-03-28 09:35:00,69.3,69.69,69.3,69.53,196640.0,69.1161,69.5051,69.1161,69.3455,196640.0
2025-03-28 09:40:00,69.52,69.55,69.23,69.23,211177.0,69.3355,69.3654,69.0463,69.0463,211177.0
2025-03-28 09:45:00,69.2,69.28,69.11,69.21,239159.0,69.0164,69.0962,68.9266,69.0263,239159.0
2025-03-28 09:50:00,69.22,69.27,69.06,69.06,157354.0,69.0363,69.0862,68.8767,68.8767,157354.0
2025-03-28 09:55:00,69.06,69.06,68.84,68.85,108548.0,68.8767,68.8767,68.6573,68.6673,108548.0
2025-03-28 10:00:00,68.85,68.98,68.7,68.96,203073.0,68.6673,68.797,68.5177,68.777,203073.0
2025-03-28 10:05:00,68.96,68.96,68.66,68.72,133541.0,68.777,68.777,68.4778,68.5376,133541.0
2025-03-28 10:10:00,68.71,68.77,68.56,68.57,116677.0,68.5277,68.5875,68.3781,68.388,116677.0
2025-03-28 10:15:00,68.56,68.61,68.47,68.47,139441.0,68.3781,68.4279,68.2883,68.2883,139441.0
2025-03-28 10:20:00,68.48,68.51,68.41,68.47,95135.0,68.2983,68.3282,68.2285,68.2883,95135.0
2025-03-28 10:25:00,68.46,68.48,68.34,68.34,100291.0,68.2783,68.2983,68.1587,68.1587,100291.0
2025-03-28 10:30:00,68.35,68.48,68.32,68.33,132911.0,68.1686,68.2983,68.1387,68.1487,132911.0
2025-03-28 10:35:00,68.33,68.4,68.18,68.38,299201.0,68.1487,68.2185,67.9991,68.1985,299201.0
2025-03-28 10:40:00,68.38,68.43,68.29,68.32,389342.0,68.1985,68.2484,68.1088,68.1387,389342.0
2025-03-28 10:45:00,68.3,68.3,68.16,68.17,282498.0,68.1188,68.1188,67.9791,67.9891,282498.0
2025-03-28 10:50:00,68.17,68.25,68.08,68.14,396142.0,67.9891,68.0689,67.8993,67.9592,396142.0
2025-03-28 10:55:00,68.14,68.18,68.04,68.16,208716.0,67.9592,67.9991,67.8594,67.9791,208716.0
2025-03-28 11:00:00,68.15,68.16,68.05,68.09,92635.0,67.9692,67.9791,67.8694,67.9093,92635.0
2025-03-28 11:05:00,68.09,68.25,68.09,68.19,25231.0,67.9093,68.0689,67.9093,68.0091,25231.0
2025-03-28 11:10:00,68.2,68.36,68.2,68.31,95077.0,68.019,68.1786,68.019,68.1287,95077.0
2025-03-28 11:15:00,68.31,68.43,68.24,68.33,162236.0,68.1287,68.2484,68.0589,68.1487,162236.0
2025-03-28 11:20:00,68.33,68.42,68.33,68.38,135147.0,68.1487,68.2384,68.1487,68.1985,135147.0
2025-03-28 11:25:00,68.38,68.45,68.35,68.41,89980.0,68.1985,68.2684,68.1686,68.2285,89980.0
2025-03-28 11:30:00,68.41,68.52,68.34,68.52,157077.0,68.2285,68.3382,68.1587,68.3382,157077.0
2025-03-28 11:35:00,68.52,68.55,68.47,68.52,106707.0,68.3382,68.3681,68.2883,68.3382,106707.0
2025-03-28 11:40:00,68.51,68.53,68.41,68.47,139229.0,68.3282,68.3481,68.2285,68.2883,139229.0
2025-03-28 11:45:00,68.45,68.52,68.37,68.52,163212.0,68.2684,68.3382,68.1886,68.3382,163212.0
2025-03-28 11:50:00,68.5,68.51,68.42,68.42,15823.0,68.3182,68.3282,68.2384,68.2384,15823.0
2025-03-28 11:55:00,68.42,68.44,68.35,68.36,69438.0,68.2384,68.2584,68.1686,68.1786,69438.0
2025-03-28 12:00:00,68.36,68.5,68.36,68.48,23005.0,68.1786,68.3182,68.1786,68.2983,23005.0
2025-03-28 12:05:00,68.47,68.6,68.47,68.53,18782.0,68.2883,68.418,68.2883,68.3481,18782.0
2025-03-28 12:10:00,68.53,68.55,68.41,68.44,80217.0,68.3481,68.3681,68.2285,68.2584,80217.0
2025-03-28 12:15:00,68.44,68.44,68.33,68.37,232343.0,68.2584,68.2584,68.1487,68.1886,232343.0
2025-03-28 12:20:00,68.37,68.41,68.33,68.35,146359.0,68.1886,68.2285,68.1487,68.1686,146359.0
2025-03-28 12:25:00,68.34,68.36,68.29,68.35,161535.0,68.1587,68.1786,68.1088,68.1686,161535.0
2025-03-28 12:30:00,68.36,68.44,68.35,68.39,51455.0,68.1786,68.2584,68.1686,68.2085,51455.0
2025-03-28 12:35:00,68.4,68.44,68.36,68.38,43993.0,68.2185,68.2584,68.1786,68.1985,43993.0
2025-03-28 12:40:00,68.38,68.43,68.35,68.35,21859.0,68.1985,68.2484,68.1686,68.1686,21859.0
2025-03-28 12:45:00,68.35,68.46,68.34,68.41,90233.0,68.1686,68.2783,68.1587,68.2285,90233.0
2025-03-28 12:50:00,68.42,68.53,68.42,68.53,18804.0,68.2384,68.3481,68.2384,68.3481,18804.0
2025-03-28 12:55:00,68.51,68.51,68.44,68.45,33345.0,68.3282,68.3282,68.2584,68.2684,33345.0
2025-03-28 13:00:00,68.45,68.46,68.39,68.41,76597.0,68.2684,68.2783,68.2085,68.2285,76597.0
2025-03-28 13:05:00,68.41,68.42,68.22,68.22,195669.0,68.2285,68.2384,68.039,68.039,195669.0
2025-03-28 13:10:00,68.23,68.32,68.13,68.25,83689.0,68.0489,68.1387,67.9492,68.0689,83689.0
2025-03-28 13:15:00,68.26,68.35,68.2,68.26,53492.0,68.0789,68.1686,68.019,68.0789,53492.0
2025-03-28 13:20:00,68.26,68.3,68.25,68.29,23019.0,68.0789,68.1188,68.0689,68.1088,23019.0
2025-03-28 13:25:00,68.29,68.29,68.17,68.19,87993.0,68.1088,68.1088,67.9891,68.0091,87993.0
2025-03-28 13:30:00,68.19,68.25,68.17,68.18,37907.0,68.0091,68.0689,67.9891,67.9991,37907.0
2025-03-28 13:35:00,68.19,68.22,68.14,68.22,95849.0,68.0091,68.039,67.9592,68.039,95849.0
2025-03-28 13:40:00,68.23,68.34,68.21,68.3,84870.0,68.0489,68.1587,68.029,68.1188,84870.0
2025-03-28 13:45:00,68.28,68.36,68.27,68.28,88843.0,68.0988,68.1786,68.0888,68.0988,88843.0
2025-03-28 13:50:00,68.28,68.3,68.24,68.25,71163.0,68.0988,68.1188,68.0589,68.0689,71163.0
2025-03-28 13:55:00,68.25,68.37,68.25,68.36,66280.0,68.0689,68.1886,68.0689,68.1786,66280.0
2025-03-28 14:00:00,68.36,68.44,68.35,68.42,35273.0,68.1786,68.2584,68.1686,68.2384,35273.0
2025-03-28 14:05:00,68.42,68.44,68.34,68.42,32826.0,68.2384,68.2584,68.1587,68.2384,32826.0
2025-03-28 14:10:00,68.42,68.44,68.37,68.38,49749.0,68.2384,68.2584,68.1886,68.1985,49749.0
2025-03-28 14:15:00,68.39,68.44,68.39,68.41,20969.0,68.2085,68.2584,68.2085,68.2285,20969.0
2025-03-28 14:20:00,68.42,68.43,68.26,68.26,32448.0,68.2384,68.2484,68.0789,68.0789,32448.0
2025-03-28 14:25:00,68.25,68.28,68.2,68.22,70643.0,68.0689,68.0988,68.019,68.039,70643.0
2025-03-28 14:30:00,68.21,68.24,68.19,68.21,27053.0,68.029,68.0589,68.0091,68.029,27053.0
2025-03-28 14:35:00,68.2,68.21,68.11,68.12,23875.0,68.019,68.029,67.9293,67.9392,23875.0
2025-03-28 14:40:00,68.12,68.16,68.1,68.15,34044.0,67.9392,67.9791,67.9193,67.9692,34044.0
2025-03-28 14:45:00,68.16,68.2,68.15,68.19,18738.0,67.9791,68.019,67.9692,68.0091,18738.0
2025-03-28 14:50:00,68.19,68.24,68.16,68.24,52380.0,68.0091,68.0589,67.9791,68.0589,52380.0
2025-03-28 14:55:00,68.23,68.32,68.23,68.32,29636.0,68.0489,68.1387,68.0489,68.1387,29636.0
2025-03-28 15:00:00,68.33,68.37,68.28,68.33,54448.0,68.1487,68.1886,68.0988,68.1487,54448.0
2025-03-28 15:05:00,68.33,68.43,68.33,68.41,26316.0,68.1487,68.2484,68.1487,68.2285,26316.0
2025-03-28 15:10:00,68.41,68.41,68.35,68.4,30787.0,68.2285,68.2285,68.1686,68.2185,30787.0
2025-03-28 15:15:00,68.39,68.4,68.33,68.39,38418.0,68.2085,68.2185,68.1487,68.2085,38418.0
2025-03-28 15:20:00,68.38,68.39,68.28,68.29,50481.0,68.1985,68.2085,68.0988,68.1088,50481.0
2025-03-28 15:25:00,68.3,68.3,68.25,68.26,35206.0,68.1188,68.1188,68.0689,68.0789,35206.0
2025-03-28 15:30:00,68.27,68.28,68.17,68.2,82724.0,68.0888,68.0988,67.9891,68.019,82724.0
2025-03-28 15:35:00,68.19,68.27,68.18,68.21,85454.0,68.0091,68.0888,67.9991,68.029,85454.0
2025-03-28 15:40:00,68.22,68.23,68.09,68.17,260686.0,68.039,68.0489,67.9093,67.9891,260686.0
2025-03-28 15:45:00,68.18,68.39,68.17,68.39,234843.0,67.9991,68.2085,67.9891,68.2085,234843.0
2025-03-28 15:50:00,68.39,68.5,68.29,68.5,210575.0,68.2085,68.3182,68.1088,68.3182,210575.0
2025-03-28 15:55:00,68.5,68.55,68.45,68.51,375731.0,68.3182,68.3681,68.2684,68.3282,375731.0
2025-03-31 09:30:00,67.49,67.82,67.44,67.76,91437.0,67.3109,67.64,67.261,67.5802,91437.0
2025-03-31 09:35:00,67.76,68.22,67.69,67.92,394488.0,67.5802,68.039,67.5104,67.7398,394488.0
2025-03-31 09:40:00,67.91,67.92,67.53,67.54,232855.0,67.7298,67.7398,67.3508,67.3608,232855.0
2025-03-31 09:45:00,67.56,67.61,67.39,67.54,43309.0,67.3807,67.4306,67.2112,67.3608,43309.0
2025-03-31 09:50:00,67.54,67.96,67.49,67.92,173249.0,67.3608,67.7797,67.3109,67.7398,173249.0
2025-03-31 09:55:00,67.93,68.12,67.79,67.85,224929.0,67.7497,67.9392,67.6101,67.67,224929.0
2025-03-31 10:00:00,67.86,68.12,67.86,68.04,196899.0,67.6799,67.9392,67.6799,67.8594,196899.0
2025-03-31 10:05:00,68.03,68.2,68.01,68.15,106626.0,67.8495,68.019,67.8295,67.9692,106626.0
2025-03-31 10:10:00,68.15,68.15,67.94,68.0,178522.0,67.9692,67.9692,67.7597,67.8196,178522.0
2025-03-31 10:15:00,67.99,68.02,67.85,67.87,111537.0,67.8096,67.8395,67.67,67.6899,111537.0
2025-03-31 10:20:00,67.87,67.96,67.83,67.92,33232.0,67.6899,67.7797,67.65,67.7398,33232.0
2025-03-31 10:25:00,67.92,68.03,67.89,67.97,31103.0,67.7398,67.8495,67.7098,67.7896,31103.0
2025-03-31 10:30:00,67.98,68.37,67.98,68.34,128684.0,67.7996,68.1886,67.7996,68.1587,128684.0
2025-03-31 10:35:00,68.34,68.35,68.18,68.24,223873.0,68.1587,68.1686,67.9991,68.0589,223873.0
2025-03-31 10:40:00,68.24,68.33,68.14,68.17,127498.0,68.0589,68.1487,67.9592,67.9891,127498.0
2025-03-31 10:45:00,68.17,68.27,68.12,68.19,37012.0,67.9891,68.0888,67.9392,68.0091,37012.0
2025-03-31 10:50:00,68.18,68.21,68.08,68.13,97510.0,67.9991,68.029,67.8993,67.9492,97510.0
2025-03-31 10:55:00,68.14,68.3,68.13,68.26,179675.0,67.9592,68.1188,67.9492,68.0789,179675.0
2025-03-31 11:00:00,68.27,68.39,68.26,68.37,80551.0,68.0888,68.2085,68.0789,68.1886,80551.0
2025-03-31 11:05:00,68.37,68.51,68.35,68.43,31823.0,68.1886,68.3282,68.1686,68.2484,31823.0
2025-03-31 11:10:00,68.44,68.53,68.36,68.38,101046.0,68.2584,68.3481,68.1786,68.1985,101046.0
2025-03-31 11:15:00,68.39,68.49,68.32,68.47,102310.0,68.2085,68.3083,68.1387,68.2883,102310.0
2025-03-31 11:20:00,68.47,68.57,68.45,68.56,18058.0,68.2883,68.388,68.2684,68.3781,18058.0
2025-03-31 11:25:00,68.53,68.56,68.46,68.48,26267.0,68.3481,68.3781,68.2783,68.2983,26267.0
2025-03-31 11:30:00,68.46,68.51,68.38,68.45,51032.0,68.2783,68.3282,68.1985,68.2684,51032.0
2025-03-31 11:35:00,68.45,68.6,68.43,68.58,18881.0,68.2684,68.418,68.2484,68.398,18881.0
2025-03-31 11:40:00,68.58,68.65,68.55,68.56,29363.0,68.398,68.4678,68.3681,68.3781,29363.0
2025-03-31 11:45:00,68.56,68.61,68.53,68.59,22891.0,68.3781,68.4279,68.3481,68.408,22891.0
2025-03-31 11:50:00,68.58,68.61,68.55,68.56,23121.0,68.398,68.4279,68.3681,68.3781,23121.0
2025-03-31 11:55:00,68.56,68.56,68.4,68.43,175785.0,68.3781,68.3781,68.2185,68.2484,175785.0
2025-03-31 12:00:00,68.44,68.5,68.43,68.49,25006.0,68.2584,68.3182,68.2484,68.3083,25006.0
2025-03-31 12:05:00,68.48,68.49,68.3,68.31,104803.0,68.2983,68.3083,68.1188,68.1287,104803.0
2025-03-31 12:10:00,68.32,68.34,68.21,68.31,355551.0,68.1387,68.1587,68.029,68.1287,355551.0
2025-03-31 12:15:00,68.31,68.47,68.3,68.47,225946.0,68.1287,68.2883,68.1188,68.2883,225946.0
2025-03-31 12:20:00,68.47,68.56,68.39,68.51,221086.0,68.2883,68.3781,68.2085,68.3282,221086.0
2025-03-31 12:25:00,68.51,68.7,68.51,68.7,146390.0,68.3282,68.5177,68.3282,68.5177,146390.0
2025-03-31 12:30:00,68.69,68.69,68.57,68.66,41326.0,68.5077,68.5077,68.388,68.4778,41326.0
2025-03-31 12:35:00,68.66,68.68,68.61,68.66,37471.0,68.4778,68.4978,68.4279,68.4778,37471.0
2025-03-31 12:40:00,68.66,68.7,68.62,68.62,36179.0,68.4778,68.5177,68.4379,68.4379,36179.0
2025-03-31 12:45:00,68.63,68.65,68.58,68.61,24743.0,68.4479,68.4678,68.398,68.4279,24743.0
2025-03-31 12:50:00,68.61,68.73,68.58,68.72,44210.0,68.4279,68.5476,68.398,68.5376,44210.0
2025-03-31 12:55:00,68.72,68.72,68.58,68.63,46482.0,68.5376,68.5376,68.398,68.4479,46482.0
2025-03-31 13:00:00,68.63,68.67,68.58,68.66,25046.0,68.4479,68.4878,68.398,68.4778,25046.0
2025-03-31 13:05:00,68.67,68.77,68.64,68.76,36081.0,68.4878,68.5875,68.4579,68.5775,36081.0
2025-03-31 13:10:00,68.77,68.8,68.7,68.76,84763.0,68.5875,68.6174,68.5177,68.5775,84763.0
2025-03-31 13:15:00,68.77,68.77,68.57,68.58,151853.0,68.5875,68.5875,68.388,68.398,151853.0
2025-03-31 13:20:00,68.58,68.59,68.46,68.51,93724.0,68.398,68.408,68.2783,68.3282,93724.0
2025-03-31 13:25:00,68.52,68.56,68.47,68.56,29945.0,68.3382,68.3781,68.2883,68.3781,29945.0
2025-03-31 13:30:00,68.56,68.58,68.51,68.57,22425.0,68.3781,68.398,68.3282,68.388,22425.0
2025-03-31 13:35:00,68.57,68.64,68.53,68.62,21168.0,68.388,68.4579,68.3481,68.4379,21168.0
2025-03-31 13:40:00,68.61,68.61,68.46,68.49,27098.0,68.4279,68.4279,68.2783,68.3083,27098.0
2025-03-31 13:45:00,68.49,68.5,68.44,68.5,34920.0,68.3083,68.3182,68.2584,68.3182,34920.0
2025-03-31 13:50:00,68.5,68.64,68.48,68.64,90350.0,68.3182,68.4579,68.2983,68.4579,90350.0
2025-03-31 13:55:00,68.64,68.64,68.52,68.53,44588.0,68.4579,68.4579,68.3382,68.3481,44588.0
2025-03-31 14:00:00,68.53,68.73,68.51,68.71,50429.0,68.3481,68.5476,68.3282,68.5277,50429.0
2025-03-31 14:05:00,68.72,68.94,68.71,68.93,48181.0,68.5376,68.7571,68.5277,68.7471,48181.0
2025-03-31 14:10:00,68.93,69.02,68.9,68.92,195646.0,68.7471,68.8368,68.7172,68.7371,195646.0
2025-03-31 14:15:00,68.92,68.99,68.86,68.98,92913.0,68.7371,68.8069,68.6773,68.797,92913.0
2025-03-31 14:20:00,68.99,69.01,68.94,68.98,84083.0,68.8069,68.8269,68.7571,68.797,84083.0
2025-03-31 14:25:00,68.98,68.99,68.93,68.98,31164.0,68.797,68.8069,68.7471,68.797,31164.0
2025-03-31 14:30:00,68.97,69.04,68.95,69.01,67183.0,68.787,68.8568,68.767,68.8269,67183.0
2025-03-31 14:35:00,69.01,69.14,69.01,69.11,38353.0,68.8269,68.9565,68.8269,68.9266,38353.0
2025-03-31 14:40:00,69.11,69.23,69.08,69.17,133944.0,68.9266,69.0463,68.8967,68.9864,133944.0
2025-03-31 14:45:00,69.17,69.18,69.02,69.11,113061.0,68.9864,68.9964,68.8368,68.9266,113061.0
2025-03-31 14:50:00,69.11,69.19,69.1,69.16,54751.0,68.9266,69.0064,68.9166,68.9765,54751.0
2025-03-31 14:55:00,69.16,69.16,69.05,69.06,94016.0,68.9765,68.9765,68.8668,68.8767,94016.0
2025-03-31 15:00:00,69.06,69.18,69.05,69.17,78629.0,68.8767,68.9964,68.8668,68.9864,78629.0
2025-03-31 15:05:00,69.17,69.27,69.15,69.2,63593.0,68.9864,69.0862,68.9665,69.0164,63593.0
2025-03-31 15:10:00,69.2,69.29,69.18,69.19,49311.0,69.0164,69.1061,68.9964,69.0064,49311.0
2025-03-31 15:15:00,69.2,69.22,69.13,69.18,44058.0,69.0164,69.0363,68.9466,68.9964,44058.0
2025-03-31 15:20:00,69.19,69.29,69.17,69.22,70455.0,69.0064,69.1061,68.9864,69.0363,70455.0
2025-03-31 15:25:00,69.22,69.22,68.98,69.01,63271.0,69.0363,69.0363,68.797,68.8269,63271.0
2025-03-31 15:30:00,69.0,69.13,68.95,69.13,294536.0,68.8169,68.9466,68.767,68.9466,294536.0
2025-03-31 15:35:00,69.12,69.16,68.99,69.14,402942.0,68.9366,68.9765,68.8069,68.9565,402942.0
2025-03-31 15:40:00,69.14,69.36,69.14,69.17,178161.0,68.9565,69.1759,68.9565,68.9864,178161.0
2025-03-31 15:45:00,69.17,69.29,69.13,69.24,483356.0,68.9864,69.1061,68.9466,69.0563,483356.0
2025-03-31 15:50:00,69.24,69.31,68.95,69.19,468631.0,69.0563,69.1261,68.767,69.0064,468631.0
2025-03-31 15:55:00,69.18,69.18,69.06,69.09,506591.0,68.9964,68.9964,68.8767,68.9067,506591.0
2025-04-01 09:30:00,68.94,69.44,68.94,69.31,209558.0,68.7571,69.2557,68.7571,69.1261,209558.0
2025-04-01 09:35:00,69.34,69.43,69.24,69.42,105081.0,69.156,69.2458,69.0563,69.2358,105081.0
2025-04-01 09:40:00,69.42,69.61,69.29,69.46,44621.0,69.2358,69.4253,69.1061,69.2757,44621.0
2025-04-01 09:45:00,69.42,69.66,69.35,69.64,51196.0,69.2358,69.4751,69.166,69.4552,51196.0
2025-04-01 09:50:00,69.64,69.7,69.56,69.63,46396.0,69.4552,69.515,69.3754,69.4452,46396.0
2025-04-01 09:55:00,69.62,69.68,69.43,69.54,100605.0,69.4353,69.4951,69.2458,69.3555,100605.0
2025-04-01 10:00:00,69.42,69.55,69.35,69.44,230599.0,69.2358,69.3654,69.166,69.2557,230599.0
2025-04-01 10:05:00,69.44,69.54,69.33,69.39,169088.0,69.2557,69.3555,69.146,69.2059,169088.0
2025-04-01 10:10:00,69.39,69.42,69.1,69.13,143419.0,69.2059,69.2358,68.9166,68.9466,143419.0
2025-04-01 10:15:00,69.09,69.21,69.09,69.17,50942.0,68.9067,69.0263,68.9067,68.9864,50942.0
2025-04-01 10:20:00,69.16,69.26,69.0,69.25,104663.0,68.9765,69.0762,68.8169,69.0662,104663.0
2025-04-01 10:25:00,69.25,69.36,69.22,69.25,100119.0,69.0662,69.1759,69.0363,69.0662,100119.0
2025-04-01 10:30:00,69.23,69.29,69.18,69.27,58467.0,69.0463,69.1061,68.9964,69.0862,58467.0
2025-04-01 10:35:00,69.29,69.56,69.24,69.46,122712.0,69.1061,69.3754,69.0563,69.2757,122712.0
2025-04-01 10:40:00,69.44,69.64,69.43,69.55,95122.0,69.2557,69.4552,69.2458,69.3654,95122.0
2025-04-01 10:45:00,69.55,69.58,69.44,69.56,42640.0,69.3654,69.3954,69.2557,69.3754,42640.0
2025-04-01 10:50:00,69.57,69.77,69.56,69.75,114986.0,69.3854,69.5849,69.3754,69.5649,114986.0
2025-04-01 10:55:00,69.75,69.79,69.63,69.73,80427.0,69.5649,69.6048,69.4452,69.545,80427.0
2025-04-01 11:00:00,69.73,69.8,69.69,69.7,35355.0,69.545,69.6148,69.5051,69.515,35355.0
2025-04-01 11:05:00,69.69,69.84,69.68,69.84,46761.0,69.5051,69.6547,69.4951,69.6547,46761.0
2025-04-01 11:10:00,69.83,69.97,69.78,69.97,66330.0,69.6447,69.7843,69.5948,69.7843,66330.0
2025-04-01 11:15:00,69.97,70.13,69.95,69.99,206163.0,69.7843,69.9439,69.7644,69.8043,206163.0
2025-04-01 11:20:00,69.99,70.04,69.91,70.0,171379.0,69.8043,69.8541,69.7245,69.8142,171379.0
2025-04-01 11:25:00,69.98,70.04,69.9,69.92,80407.0,69.7943,69.8541,69.7145,69.7345,80407.0
2025-04-01 11:30:00,69.89,69.92,69.82,69.87,111213.0,69.7045,69.7345,69.6347,69.6846,111213.0
2025-04-01 11:35:00,69.88,69.99,69.86,69.97,43521.0,69.6946,69.8043,69.6746,69.7843,43521.0
2025-04-01 11:40:00,69.97,70.06,69.9,70.03,30691.0,69.7843,69.8741,69.7145,69.8442,30691.0
2025-04-01 11:45:00,70.03,70.09,70.0,70.06,116648.0,69.8442,69.904,69.8142,69.8741,116648.0
2025-04-01 11:50:00,70.07,70.09,69.97,70.0,95014.0,69.8841,69.904,69.7843,69.8142,95014.0
2025-04-01 11:55:00,70.01,70.08,69.99,70.05,22881.0,69.8242,69.894,69.8043,69.8641,22881.0
2025-04-01 12:00:00,70.06,70.12,70.0,70.1,26230.0,69.8741,69.9339,69.8142,69.914,26230.0
2025-04-01 12:05:00,70.11,70.14,70.05,70.12,27782.0,69.924,69.9539,69.8641,69.9339,27782.0
2025-04-01 12:10:00,70.12,70.16,70.08,70.16,62569.0,69.9339,69.9738,69.894,69.9738,62569.0
2025-04-01 12:15:00,70.15,70.18,70.12,70.15,61816.0,69.9638,69.9938,69.9339,69.9638,61816.0
2025-04-01 12:20:00,70.15,70.21,70.04,70.1,105630.0,69.9638,70.0237,69.8541,69.914,105630.0
2025-04-01 12:25:00,70.1,70.11,69.92,69.94,29438.0,69.914,69.924,69.7345,69.7544,29438.0
2025-04-01 12:30:00,69.94,70.0,69.88,69.91,145614.0,69.7544,69.8142,69.6946,69.7245,145614.0
2025-04-01 12:35:00,69.91,69.93,69.8,69.83,183416.0,69.7245,69.7444,69.6148,69.6447,183416.0
2025-04-01 12:40:00,69.84,69.91,69.78,69.81,144934.0,69.6547,69.7245,69.5948,69.6248,144934.0
2025-04-01 12:45:00,69.81,69.93,69.78,69.92,78634.0,69.6248,69.7444,69.5948,69.7345,78634.0
2025-04-01 12:50:00,69.92,70.11,69.91,70.06,164057.0,69.7345,69.924,69.7245,69.8741,164057.0
2025-04-01 12:55:00,70.06,70.12,70.02,70.02,24275.0,69.8741,69.9339,69.8342,69.8342,24275.0
2025-04-01 13:00:00,70.0,70.07,69.99,70.02,15805.0,69.8142,69.8841,69.8043,69.8342,15805.0
2025-04-01 13:05:00,70.03,70.03,69.92,69.98,19148.0,69.8442,69.8442,69.7345,69.7943,19148.0
2025-04-01 13:10:00,69.97,69.99,69.91,69.98,22726.0,69.7843,69.8043,69.7245,69.7943,22726.0
2025-04-01 13:15:00,69.98,70.01,69.82,69.83,21488.0,69.7943,69.8242,69.6347,69.6447,21488.0
2025-04-01 13:20:00,69.83,69.87,69.77,69.78,23910.0,69.6447,69.6846,69.5849,69.5948,23910.0
2025-04-01 13:25:00,69.77,69.81,69.66,69.69,67886.0,69.5849,69.6248,69.4751,69.5051,67886.0
2025-04-01 13:30:00,69.68,69.78,69.68,69.71,18043.0,69.4951,69.5948,69.4951,69.525,18043.0
2025-04-01 13:35:00,69.7,69.78,69.7,69.77,21972.0,69.515,69.5948,69.515,69.5849,21972.0
2025-04-01 13:40:00,69.78,69.87,69.74,69.75,23150.0,69.5948,69.6846,69.5549,69.5649,23150.0
2025-04-01 13:45:00,69.75,69.8,69.74,69.79,14353.0,69.5649,69.6148,69.5549,69.6048,14353.0
2025-04-01 13:50:00,69.79,69.86,69.76,69.77,20234.0,69.6048,69.6746,69.5749,69.5849,20234.0
2025-04-01 13:55:00,69.76,69.78,69.72,69.73,14492.0,69.5749,69.5948,69.535,69.545,14492.0
2025-04-01 14:00:00,69.74,69.76,69.53,69.58,86733.0,69.5549,69.5749,69.3455,69.3954,86733.0
2025-04-01 14:05:00,69.59,69.7,69.55,69.6,150868.0,69.4053,69.515,69.3654,69.4153,150868.0
2025-04-01 14:10:00,69.6,69.68,69.54,69.66,101976.0,69.4153,69.4951,69.3555,69.4751,101976.0
2025-04-01 14:15:00,69.64,69.64,69.48,69.49,97340.0,69.4552,69.4552,69.2956,69.3056,97340.0
2025-04-01 14:20:00,69.49,69.5,69.39,69.41,85886.0,69.3056,69.3156,69.2059,69.2258,85886.0
2025-04-01 14:25:00,69.39,69.53,69.39,69.4,114213.0,69.2059,69.3455,69.2059,69.2158,114213.0
2025-04-01 14:30:00,69.41,69.52,69.35,69.45,99314.0,69.2258,69.3355,69.166,69.2657,99314.0
2025-04-01 14:35:00,69.45,69.49,69.4,69.41,11033.0,69.2657,69.3056,69.2158,69.2258,11033.0
2025-04-01 14:40:00,69.42,69.45,69.37,69.44,44455.0,69.2358,69.2657,69.1859,69.2557,44455.0
2025-04-01 14:45:00,69.44,69.46,69.34,69.34,49808.0,69.2557,69.2757,69.156,69.156,49808.0
2025-04-01 14:50:00,69.34,69.45,69.3,69.45,149831.0,69.156,69.2657,69.1161,69.2657,149831.0
2025-04-01 14:55:00,69.45,69.58,69.45,69.55,56946.0,69.2657,69.3954,69.2657,69.3654,56946.0
2025-04-01 15:00:00,69.53,69.67,69.52,69.58,96633.0,69.3455,69.4851,69.3355,69.3954,96633.0
2025-04-01 15:05:00,69.58,69.65,69.57,69.57,42847.0,69.3954,69.4652,69.3854,69.3854,42847.0
2025-04-01 15:10:00,69.56,69.64,69.54,69.64,15300.0,69.3754,69.4552,69.3555,69.4552,15300.0
2025-04-01 15:15:00,69.65,69.71,69.59,69.65,13687.0,69.4652,69.525,69.4053,69.4652,13687.0
2025-04-01 15:20:00,69.65,69.73,69.63,69.72,12029.0,69.4652,69.545,69.4452,69.535,12029.0
2025-04-01 15:25:00,69.72,69.74,69.62,69.64,94499.0,69.535,69.5549,69.4353,69.4552,94499.0
2025-04-01 15:30:00,69.64,69.77,69.6,69.69,45923.0,69.4552,69.5849,69.4153,69.5051,45923.0
2025-04-01 15:35:00,69.69,69.78,69.65,69.72,28952.0,69.5051,69.5948,69.4652,69.535,28952.0
2025-04-01 15:40:00,69.72,69.82,69.69,69.77,190617.0,69.535,69.6347,69.5051,69.5849,190617.0
2025-04-01 15:45:00,69.78,69.84,69.74,69.78,106487.0,69.5948,69.6547,69.5549,69.5948,106487.0
2025-04-01 15:50:00,69.79,69.91,69.7,69.88,99528.0,69.6048,69.7245,69.515,69.6946,99528.0
2025-04-01 15:55:00,69.88,69.93,69.8,69.88,253695.0,69.6946,69.7444,69.6148,69.6946,253695.0
2025-04-02 09:30:00,69.08,70.19,68.98,70.19,265975.0,68.8967,70.0037,68.797,70.0037,265975.0
2025-04-02 09:35:00,70.17,70.41,70.1,70.37,39145.0,69.9838,70.2232,69.914,70.1833,39145.0
2025-04-02 09:40:00,70.36,70.45,70.18,70.4,74716.0,70.1733,70.2631,69.9938,70.2132,74716.0
2025-04-02 09:45:00,70.38,70.43,70.26,70.4,61991.0,70.1932,70.2431,70.0736,70.2132,61991.0
2025-04-02 09:50:00,70.43,70.57,70.3,70.31,42825.0,70.2431,70.3827,70.1135,70.1234,42825.0
2025-04-02 09:55:00,70.31,70.41,70.2,70.2,28405.0,70.1234,70.2232,70.0137,70.0137,28405.0
2025-04-02 10:00:00,70.17,70.59,70.12,70.56,129142.0,69.9838,70.4027,69.9339,70.3728,129142.0
2025-04-02 10:05:00,70.57,70.57,70.26,70.33,59828.0,70.3827,70.3827,70.0736,70.1434,59828.0
2025-04-02 10:10:00,70.35,70.39,70.26,70.32,35606.0,70.1633,70.2032,70.0736,70.1334,35606.0
2025-04-02 10:15:00,70.33,70.46,70.29,70.45,21403.0,70.1434,70.273,70.1035,70.2631,21403.0
2025-04-02 10:20:00,70.46,70.55,70.4,70.53,32508.0,70.273,70.3628,70.2132,70.3428,32508.0
2025-04-02 10:25:00,70.53,70.66,70.49,70.63,25454.0,70.3428,70.4725,70.3029,70.4426,25454.0
2025-04-02 10:30:00,70.62,70.71,70.62,70.66,233813.0,70.4326,70.5224,70.4326,70.4725,233813.0
2025-04-02 10:35:00,70.65,70.77,70.6,70.75,24305.0,70.4625,70.5822,70.4127,70.5623,24305.0
2025-04-02 10:40:00,70.75,70.78,70.68,70.72,168642.0,70.5623,70.5922,70.4924,70.5323,168642.0
2025-04-02 10:45:00,70.73,70.8,70.72,70.79,52811.0,70.5423,70.6121,70.5323,70.6022,52811.0
2025-04-02 10:50:00,70.79,70.88,70.79,70.81,110387.0,70.6022,70.6919,70.6022,70.6221,110387.0
2025-04-02 10:55:00,70.82,70.92,70.82,70.83,74582.0,70.6321,70.7318,70.6321,70.642,74582.0
2025-04-02 11:00:00,70.81,70.86,70.73,70.85,70755.0,70.6221,70.672,70.5423,70.662,70755.0
2025-04-02 11:05:00,70.83,70.85,70.79,70.85,63499.0,70.642,70.662,70.6022,70.662,63499.0
2025-04-02 11:10:00,70.86,70.86,70.66,70.66,35563.0,70.672,70.672,70.4725,70.4725,35563.0
2025-04-02 11:15:00,70.67,70.79,70.65,70.79,104691.0,70.4825,70.6022,70.4625,70.6022,104691.0
2025-04-02 11:20:00,70.78,70.85,70.76,70.85,35526.0,70.5922,70.662,70.5722,70.662,35526.0
2025-04-02 11:25:00,70.86,71.05,70.85,70.95,44541.0,70.672,70.8615,70.662,70.7617,44541.0
2025-04-02 11:30:00,70.94,70.99,70.89,70.97,54996.0,70.7518,70.8016,70.7019,70.7817,54996.0
2025-04-02 11:35:00,70.97,71.02,70.9,71.0,140569.0,70.7817,70.8315,70.7119,70.8116,140569.0
2025-04-02 11:40:00,71.01,71.08,70.97,70.99,158759.0,70.8216,70.8914,70.7817,70.8016,158759.0
2025-04-02 11:45:00,71.0,71.02,70.91,70.96,143437.0,70.8116,70.8315,70.7218,70.7717,143437.0
2025-04-02 11:50:00,70.97,71.01,70.91,71.0,210487.0,70.7817,70.8216,70.7218,70.8116,210487.0
2025-04-02 11:55:00,71.01,71.15,71.0,71.09,216782.0,70.8216,70.9612,70.8116,70.9014,216782.0
2025-04-02 12:00:00,71.09,71.12,71.01,71.05,47591.0,70.9014,70.9313,70.8216,70.8615,47591.0
2025-04-02 12:05:00,71.05,71.1,70.99,71.07,43832.0,70.8615,70.9113,70.8016,70.8814,43832.0
2025-04-02 12:10:00,71.08,71.19,71.07,71.19,145843.0,70.8914,71.0011,70.8814,71.0011,145843.0
2025-04-02 12:15:00,71.2,71.25,71.13,71.16,189368.0,71.0111,71.0609,70.9412,70.9712,189368.0
2025-04-02 12:20:00,71.17,71.23,71.14,71.21,20549.0,70.9811,71.041,70.9512,71.021,20549.0
2025-04-02 12:25:00,71.19,71.2,71.11,71.2,9406.0,71.0011,71.0111,70.9213,71.0111,9406.0
2025-04-02 12:30:00,71.2,71.23,71.17,71.22,46359.0,71.0111,71.041,70.9811,71.031,46359.0
2025-04-02 12:35:00,71.22,71.22,71.1,71.17,18356.0,71.031,71.031,70.9113,70.9811,18356.0
2025-04-02 12:40:00,71.18,71.21,71.07,71.21,181346.0,70.9911,71.021,70.8814,71.021,181346.0
2025-04-02 12:45:00,71.2,71.4,71.17,71.39,76499.0,71.0111,71.2105,70.9811,71.2006,76499.0
2025-04-02 12:50:00,71.39,71.49,71.37,71.42,70446.0,71.2006,71.3003,71.1806,71.2305,70446.0
2025-04-02 12:55:00,71.44,71.5,71.41,71.5,44190.0,71.2504,71.3103,71.2205,71.3103,44190.0
2025-04-02 13:00:00,71.52,71.59,71.52,71.59,27163.0,71.3302,71.4,71.3302,71.4,27163.0
2025-04-02 13:05:00,71.6,71.69,71.59,71.67,108734.0,71.41,71.4998,71.4,71.4798,108734.0
2025-04-02 13:10:00,71.67,71.87,71.66,71.77,127831.0,71.4798,71.6793,71.4698,71.5796,127831.0
2025-04-02 13:15:00,71.77,71.79,71.71,71.77,151567.0,71.5796,71.5995,71.5197,71.5796,151567.0
2025-04-02 13:20:00,71.77,71.79,71.67,71.77,31706.0,71.5796,71.5995,71.4798,71.5796,31706.0
2025-04-02 13:25:00,71.78,71.81,71.72,71.76,74366.0,71.5895,71.6194,71.5297,71.5696,74366.0
2025-04-02 13:30:00,71.76,71.77,71.55,71.61,97481.0,71.5696,71.5796,71.3601,71.42,97481.0
2025-04-02 13:35:00,71.6,71.6,71.43,71.49,152663.0,71.41,71.41,71.2405,71.3003,152663.0
2025-04-02 13:40:00,71.51,71.52,71.33,71.4,158449.0,71.3202,71.3302,71.1407,71.2105,158449.0
2025-04-02 13:45:00,71.39,71.39,71.18,71.23,131443.0,71.2006,71.2006,70.9911,71.041,131443.0
2025-04-02 13:50:00,71.23,71.51,71.16,71.44,597020.0,71.041,71.3202,70.9712,71.2504,597020.0
2025-04-02 13:55:00,71.44,71.53,71.38,71.41,136142.0,71.2504,71.3402,71.1906,71.2205,136142.0
2025-04-02 14:00:00,71.4,71.46,71.31,71.36,122693.0,71.2105,71.2704,71.1208,71.1706,122693.0
2025-04-02 14:05:00,71.33,71.35,71.18,71.22,173048.0,71.1407,71.1607,70.9911,71.031,173048.0
2025-04-02 14:10:00,71.22,71.33,71.17,71.3,144120.0,71.031,71.1407,70.9811,71.1108,144120.0
2025-04-02 14:15:00,71.29,71.31,71.16,71.17,78894.0,71.1008,71.1208,70.9712,70.9811,78894.0
2025-04-02 14:20:00,71.17,71.21,71.06,71.08,34087.0,70.9811,71.021,70.8714,70.8914,34087.0
2025-04-02 14:25:00,71.08,71.15,70.97,70.97,114381.0,70.8914,70.9612,70.7817,70.7817,114381.0
2025-04-02 14:30:00,70.95,71.18,70.94,71.18,141055.0,70.7617,70.9911,70.7518,70.9911,141055.0
2025-04-02 14:35:00,71.17,71.39,71.17,71.39,105722.0,70.9811,71.2006,70.9811,71.2006,105722.0
2025-04-02 14:40:00,71.39,71.47,71.35,71.4,29992.0,71.2006,71.2803,71.1607,71.2105,29992.0
2025-04-02 14:45:00,71.4,71.4,71.32,71.4,21608.0,71.2105,71.2105,71.1307,71.2105,21608.0
2025-04-02 14:50:00,71.39,71.4,71.32,71.39,45804.0,71.2006,71.2105,71.1307,71.2006,45804.0
2025-04-02 14:55:00,71.38,71.38,71.11,71.12,157667.0,71.1906,71.1906,70.9213,70.9313,157667.0
2025-04-02 15:00:00,71.14,71.36,71.14,71.34,98038.0,70.9512,71.1706,70.9512,71.1507,98038.0
2025-04-02 15:05:00,71.34,71.35,71.25,71.3,27214.0,71.1507,71.1607,71.0609,71.1108,27214.0
2025-04-02 15:10:00,71.29,71.29,71.21,71.21,20140.0,71.1008,71.1008,71.021,71.021,20140.0
2025-04-02 15:15:00,71.21,71.27,71.13,71.18,126612.0,71.021,71.0809,70.9412,70.9911,126612.0
2025-04-02 15:20:00,71.18,71.33,71.16,71.3,37457.0,70.9911,71.1407,70.9712,71.1108,37457.0
2025-04-02 15:25:00,71.29,71.38,71.22,71.32,86836.0,71.1008,71.1906,71.031,71.1307,86836.0
2025-04-02 15:30:00,71.31,71.39,71.26,71.37,40423.0,71.1208,71.2006,71.0709,71.1806,40423.0
2025-04-02 15:35:00,71.36,71.41,71.29,71.36,41787.0,71.1706,71.2205,71.1008,71.1706,41787.0
2025-04-02 15:40:00,71.36,71.53,71.34,71.51,121437.0,71.1706,71.3402,71.1507,71.3202,121437.0
2025-04-02 15:45:00,71.51,71.64,71.5,71.56,152825.0,71.3202,71.4499,71.3103,71.3701,152825.0
2025-04-02 15:50:00,71.56,71.56,71.42,71.48,93857.0,71.3701,71.3701,71.2305,71.2903,93857.0
2025-04-02 15:55:00,71.48,71.53,71.41,71.42,355952.0,71.2903,71.3402,71.2205,71.2305,355952.0
2025-04-03 09:30:00,66.9,67.64,66.9,67.61,261866.0,66.7225,67.4605,66.7225,67.4306,261866.0
2025-04-03 09:35:00,67.62,67.63,67.1,67.41,521939.0,67.4406,67.4505,66.9219,67.2311,521939.0
2025-04-03 09:40:00,67.41,67.41,66.94,67.15,589687.0,67.2311,67.2311,66.7624,66.9718,589687.0
2025-04-03 09:45:00,67.14,67.18,66.57,66.63,385088.0,66.9618,67.0017,66.3933,66.4532,385088.0
2025-04-03 09:50:00,66.62,66.9,66.53,66.61,289932.0,66.4432,66.7225,66.3535,66.4332,289932.0
2025-04-03 09:55:00,66.62,66.66,66.33,66.4,168741.0,66.4432,66.4831,66.154,66.2238,168741.0
2025-04-03 10:00:00,66.33,66.44,65.95,65.99,234715.0,66.154,66.2637,65.775,65.8149,234715.0
2025-04-03 10:05:00,65.98,66.06,65.6,65.71,506070.0,65.8049,65.8847,65.4259,65.5356,506070.0
2025-04-03 10:10:00,65.67,65.72,65.44,65.45,282388.0,65.4957,65.5456,65.2663,65.2763,282388.0
2025-04-03 10:15:00,65.45,65.66,65.4,65.48,217287.0,65.2763,65.4858,65.2265,65.3062,217287.0
2025-04-03 10:20:00,65.46,65.5,65.29,65.42,124619.0,65.2863,65.3262,65.1167,65.2464,124619.0
2025-04-03 10:25:00,65.41,65.63,65.39,65.57,186578.0,65.2364,65.4558,65.2165,65.396,186578.0
2025-04-03 10:30:00,65.56,65.66,65.4,65.43,154017.0,65.386,65.4858,65.2265,65.2564,154017.0
2025-04-03 10:35:00,65.45,65.54,65.36,65.36,166603.0,65.2763,65.3661,65.1866,65.1866,166603.0
2025-04-03 10:40:00,65.37,65.44,65.22,65.36,176837.0,65.1965,65.2663,65.0469,65.1866,176837.0
2025-04-03 10:45:00,65.36,65.38,65.09,65.09,160595.0,65.1866,65.2065,64.9173,64.9173,160595.0
2025-04-03 10:50:00,65.1,65.12,64.95,65.09,401790.0,64.9272,64.9472,64.7776,64.9173,401790.0
2025-04-03 10:55:00,65.09,65.31,65.07,65.09,164962.0,64.9173,65.1367,64.8973,64.9173,164962.0
2025-04-03 11:00:00,65.07,65.16,64.97,65.13,122194.0,64.8973,64.9871,64.7976,64.9572,122194.0
2025-04-03 11:05:00,65.13,65.13,64.97,65.07,127912.0,64.9572,64.9572,64.7976,64.8973,127912.0
2025-04-03 11:10:00,65.06,65.47,65.05,65.31,287869.0,64.8874,65.2963,64.8774,65.1367,287869.0
2025-04-03 11:15:00,65.32,65.59,65.32,65.47,132433.0,65.1467,65.4159,65.1467,65.2963,132433.0
2025-04-03 11:20:00,65.46,65.48,65.27,65.36,83106.0,65.2863,65.3062,65.0968,65.1866,83106.0
2025-04-03 11:25:00,65.37,65.57,65.34,65.45,81585.0,65.1965,65.396,65.1666,65.2763,81585.0
2025-04-03 11:30:00,65.44,65.65,65.44,65.62,85165.0,65.2663,65.4758,65.2663,65.4459,85165.0
2025-04-03 11:35:00,65.63,65.87,65.58,65.85,123635.0,65.4558,65.6952,65.406,65.6753,123635.0
2025-04-03 11:40:00,65.87,66.04,65.87,66.01,146616.0,65.6952,65.8648,65.6952,65.8348,146616.0
2025-04-03 11:45:00,66.01,66.09,65.89,66.02,124520.0,65.8348,65.9146,65.7152,65.8448,124520.0
2025-04-03 11:50:00,66.03,66.03,65.83,66.02,109384.0,65.8548,65.8548,65.6553,65.8448,109384.0
2025-04-03 11:55:00,66.06,66.27,66.0,66.13,71071.0,65.8847,66.0941,65.8249,65.9545,71071.0
2025-04-03 12:00:00,66.13,66.38,66.11,66.22,118973.0,65.9545,66.2039,65.9346,66.0443,118973.0
2025-04-03 12:05:00,66.23,66.36,66.2,66.29,39969.0,66.0543,66.1839,66.0243,66.1141,39969.0
2025-04-03 12:10:00,66.29,66.44,66.26,66.38,46696.0,66.1141,66.2637,66.0842,66.2039,46696.0
2025-04-03 12:15:00,66.4,66.52,66.33,66.5,20227.0,66.2238,66.3435,66.154,66.3235,20227.0
2025-04-03 12:20:00,66.49,66.56,66.42,66.55,113072.0,66.3136,66.3834,66.2437,66.3734,113072.0
2025-04-03 12:25:00,66.56,66.66,66.38,66.64,133940.0,66.3834,66.4831,66.2039,66.4632,133940.0
2025-04-03 12:30:00,66.64,66.71,66.36,66.39,58031.0,66.4632,66.533,66.1839,66.2138,58031.0
2025-04-03 12:35:00,66.37,66.41,66.26,66.34,198344.0,66.1939,66.2338,66.0842,66.164,198344.0
2025-04-03 12:40:00,66.33,66.55,66.33,66.36,101830.0,66.154,66.3734,66.154,66.1839,101830.0
2025-04-03 12:45:00,66.37,66.39,66.27,66.35,38399.0,66.1939,66.2138,66.0941,66.1739,38399.0
2025-04-03 12:50:00,66.34,66.37,66.02,66.07,194906.0,66.164,66.1939,65.8448,65.8947,194906.0
2025-04-03 12:55:00,66.05,66.17,66.01,66.14,55762.0,65.8747,65.9944,65.8348,65.9645,55762.0
2025-04-03 13:00:00,66.15,66.27,66.13,66.22,30564.0,65.9745,66.0941,65.9545,66.0443,30564.0
2025-04-03 13:05:00,66.23,66.47,66.23,66.3,164004.0,66.0543,66.2936,66.0543,66.1241,164004.0
2025-04-03 13:10:00,66.28,66.32,66.2,66.21,36312.0,66.1041,66.144,66.0243,66.0343,36312.0
2025-04-03 13:15:00,66.21,66.23,66.09,66.13,61208.0,66.0343,66.0543,65.9146,65.9545,61208.0
2025-04-03 13:20:00,66.14,66.18,65.96,66.01,47411.0,65.9645,66.0044,65.785,65.8348,47411.0
2025-04-03 13:25:00,66.01,66.02,65.96,65.97,30062.0,65.8348,65.8448,65.785,65.7949,30062.0
2025-04-03 13:30:00,65.97,66.02,65.9,66.01,62537.0,65.7949,65.8448,65.7251,65.8348,62537.0
2025-04-03 13:35:00,66.03,66.14,66.03,66.03,99996.0,65.8548,65.9645,65.8548,65.8548,99996.0
2025-04-03 13:40:00,66.03,66.16,66.0,66.16,30472.0,65.8548,65.9844,65.8249,65.9844,30472.0
2025-04-03 13:45:00,66.16,66.18,66.05,66.07,25864.0,65.9844,66.0044,65.8747,65.8947,25864.0
2025-04-03 13:50:00,66.08,66.08,65.98,66.04,27977.0,65.9046,65.9046,65.8049,65.8648,27977.0
2025-04-03 13:55:00,66.03,66.05,65.84,65.84,60136.0,65.8548,65.8747,65.6653,65.6653,60136.0
2025-04-03 14:00:00,65.84,65.97,65.84,65.87,21471.0,65.6653,65.7949,65.6653,65.6952,21471.0
2025-04-03 14:05:00,65.86,65.87,65.76,65.81,34375.0,65.6852,65.6952,65.5855,65.6354,34375.0
2025-04-03 14:10:00,65.81,65.82,65.67,65.67,40144.0,65.6354,65.6453,65.4957,65.4957,40144.0
2025-04-03 14:15:00,65.66,65.7,65.56,65.61,67118.0,65.4858,65.5257,65.386,65.4359,67118.0
2025-04-03 14:20:00,65.59,65.73,65.55,65.66,95228.0,65.4159,65.5556,65.3761,65.4858,95228.0
2025-04-03 14:25:00,65.67,65.73,65.63,65.72,37021.0,65.4957,65.5556,65.4558,65.5456,37021.0
2025-04-03 14:30:00,65.72,65.84,65.62,65.67,94284.0,65.5456,65.6653,65.4459,65.4957,94284.0
2025-04-03 14:35:00,65.67,65.87,65.67,65.78,77093.0,65.4957,65.6952,65.4957,65.6054,77093.0
2025-04-03 14:40:00,65.78,65.96,65.77,65.93,34477.0,65.6054,65.785,65.5955,65.755,34477.0
2025-04-03 14:45:00,65.93,65.97,65.83,65.96,92079.0,65.755,65.7949,65.6553,65.785,92079.0
2025-04-03 14:50:00,65.96,65.98,65.83,65.87,55926.0,65.785,65.8049,65.6553,65.6952,55926.0
2025-04-03 14:55:00,65.86,65.89,65.7,65.85,262506.0,65.6852,65.7152,65.5257,65.6753,262506.0
2025-04-03 15:00:00,65.84,65.98,65.74,65.91,78242.0,65.6653,65.8049,65.5656,65.7351,78242.0
2025-04-03 15:05:00,65.92,66.04,65.9,65.91,38633.0,65.7451,65.8648,65.7251,65.7351,38633.0
2025-04-03 15:10:00,65.92,65.97,65.83,65.87,77144.0,65.7451,65.7949,65.6553,65.6952,77144.0
2025-04-03 15:15:00,65.86,65.87,65.57,65.75,65963.0,65.6852,65.6952,65.396,65.5755,65963.0
2025-04-03 15:20:00,65.74,65.81,65.62,65.69,68589.0,65.5656,65.6354,65.4459,65.5157,68589.0
2025-04-03 15:25:00,65.69,65.79,65.63,65.7,84969.0,65.5157,65.6154,65.4558,65.5257,84969.0
2025-04-03 15:30:00,65.69,65.74,65.62,65.66,87977.0,65.5157,65.5656,65.4459,65.4858,87977.0
2025-04-03 15:35:00,65.65,65.68,65.58,65.62,106208.0,65.4758,65.5057,65.406,65.4459,106208.0
2025-04-03 15:40:00,65.61,65.79,65.57,65.74,147973.0,65.4359,65.6154,65.396,65.5656,147973.0
2025-04-03 15:45:00,65.74,65.74,65.52,65.67,190544.0,65.5656,65.5656,65.3461,65.4957,190544.0
2025-04-03 15:50:00,65.68,65.77,65.6,65.76,175189.0,65.5057,65.5955,65.4259,65.5855,175189.0
2025-04-03 15:55:00,65.76,65.79,65.64,65.67,530633.0,65.5855,65.6154,65.4658,65.4957,530633.0
2025-04-04 09:30:00,63.44,63.86,63.41,63.69,59182.0,63.2717,63.6905,63.2417,63.521,59182.0
2025-04-04 09:35:00,63.76,63.8,63.31,63.75,283022.0,63.5908,63.6307,63.142,63.5808,283022.0
2025-04-04 09:40:00,63.74,63.76,63.24,63.54,474748.0,63.5709,63.5908,63.0722,63.3714,474748.0
2025-04-04 09:45:00,63.54,64.04,63.45,63.75,192368.0,63.3714,63.8701,63.2816,63.5808,192368.0
2025-04-04 09:50:00,63.74,64.14,63.72,63.8,129306.0,63.5709,63.9698,63.5509,63.6307,129306.0
2025-04-04 09:55:00,63.8,64.37,63.71,64.13,171812.0,63.6307,64.1992,63.5409,63.9598,171812.0
2025-04-04 10:00:00,64.14,64.33,64.07,64.11,149677.0,63.9698,64.1593,63.9,63.9399,149677.0
2025-04-04 10:05:00,64.13,64.18,63.81,63.82,115381.0,63.9598,64.0097,63.6407,63.6506,115381.0
2025-04-04 10:10:00,63.81,63.84,63.61,63.69,140724.0,63.6407,63.6706,63.4412,63.521,140724.0
2025-04-04 10:15:00,63.73,63.83,63.57,63.8,85690.0,63.5609,63.6606,63.4013,63.6307,85690.0
2025-04-04 10:20:00,63.84,63.92,63.51,63.63,115060.0,63.6706,63.7504,63.3415,63.4612,115060.0
2025-04-04 10:25:00,63.68,63.74,63.48,63.49,83238.0,63.511,63.5709,63.3115,63.3215,83238.0
2025-04-04 10:30:00,63.47,63.7,63.31,63.33,71511.0,63.3016,63.531,63.142,63.1619,71511.0
2025-04-04 10:35:00,63.35,63.44,63.21,63.41,81287.0,63.1819,63.2717,63.0423,63.2417,81287.0
2025-04-04 10:40:00,63.43,63.47,63.24,63.25,63922.0,63.2617,63.3016,63.0722,63.0822,63922.0
2025-04-04 10:45:00,63.26,63.26,62.87,62.88,72065.0,63.0921,63.0921,62.7032,62.7131,72065.0
2025-04-04 10:50:00,62.86,63.36,62.66,63.27,90273.0,62.6932,63.1919,62.4937,63.1021,90273.0
2025-04-04 10:55:00,63.28,63.61,63.18,63.52,70024.0,63.1121,63.4412,63.0123,63.3514,70024.0
2025-04-04 11:00:00,63.5,65.07,63.43,65.02,1006190.0,63.3315,64.8973,63.2617,64.8475,1006190.0
2025-04-04 11:05:00,65.03,65.6,64.86,65.36,1004290.0,64.8574,65.4259,64.6879,65.1866,1004290.0
2025-04-04 11:10:00,65.38,66.31,65.29,66.12,537633.0,65.2065,66.134,65.1167,65.9445,537633.0
2025-04-04 11:15:00,66.1,66.71,66.1,66.3,1010043.0,65.9246,66.533,65.9246,66.1241,1010043.0
2025-04-04 11:20:00,66.29,66.96,66.27,66.9,795708.0,66.1141,66.7823,66.0941,66.7225,795708.0
2025-04-04 11:25:00,66.89,66.89,65.79,65.8,593677.0,66.7125,66.7125,65.6154,65.6254,593677.0
2025-04-04 11:30:00,65.81,66.08,65.6,65.7,315755.0,65.6354,65.9046,65.4259,65.5257,315755.0
2025-04-04 11:35:00,65.72,65.8,65.19,65.46,470117.0,65.5456,65.6254,65.017,65.2863,470117.0
2025-04-04 11:40:00,65.45,65.91,65.45,65.71,167803.0,65.2763,65.7351,65.2763,65.5356,167803.0
2025-04-04 11:45:00,65.7,65.99,65.49,65.91,177714.0,65.5257,65.8149,65.3162,65.7351,177714.0
2025-04-04 11:50:00,65.92,66.05,65.57,65.74,210023.0,65.7451,65.8747,65.396,65.5656,210023.0
2025-04-04 11:55:00,65.75,65.88,65.48,65.48,151236.0,65.5755,65.7052,65.3062,65.3062,151236.0
2025-04-04 12:00:00,65.5,65.92,65.49,65.64,120445.0,65.3262,65.7451,65.3162,65.4658,120445.0
2025-04-04 12:05:00,65.62,66.01,65.61,65.65,134455.0,65.4459,65.8348,65.4359,65.4758,134455.0
2025-04-04 12:10:00,65.65,65.96,65.62,65.9,95570.0,65.4758,65.785,65.4459,65.7251,95570.0
2025-04-04 12:15:00,65.94,65.96,65.31,65.33,57738.0,65.765,65.785,65.1367,65.1566,57738.0
2025-04-04 12:20:00,65.32,65.38,65.17,65.29,31440.0,65.1467,65.2065,64.9971,65.1167,31440.0
2025-04-04 12:25:00,65.31,65.32,65.13,65.16,36032.0,65.1367,65.1467,64.9572,64.9871,36032.0
2025-04-04 12:30:00,65.14,65.18,64.95,65.01,39878.0,64.9671,65.007,64.7776,64.8375,39878.0
2025-04-04 12:35:00,64.97,65.34,64.93,65.23,52697.0,64.7976,65.1666,64.7577,65.0569,52697.0
2025-04-04 12:40:00,65.26,65.33,64.83,64.84,46377.0,65.0868,65.1566,64.658,64.6679,46377.0
2025-04-04 12:45:00,64.83,64.92,64.73,64.76,89324.0,64.658,64.7477,64.5582,64.5882,89324.0
2025-04-04 12:50:00,64.75,64.93,64.68,64.89,110580.0,64.5782,64.7577,64.5084,64.7178,110580.0
2025-04-04 12:55:00,64.89,65.1,64.81,64.98,132488.0,64.7178,64.9272,64.638,64.8076,132488.0
2025-04-04 13:00:00,64.96,65.28,64.91,65.03,228995.0,64.7876,65.1068,64.7378,64.8574,228995.0
2025-04-04 13:05:00,65.04,65.13,64.96,65.05,41442.0,64.8674,64.9572,64.7876,64.8774,41442.0
2025-04-04 13:10:00,65.05,65.06,64.83,64.84,38715.0,64.8774,64.8874,64.658,64.6679,38715.0
2025-04-04 13:15:00,64.8,64.8,64.6,64.8,173984.0,64.628,64.628,64.4286,64.628,173984.0
2025-04-04 13:20:00,64.81,65.05,64.79,64.98,190714.0,64.638,64.8774,64.6181,64.8076,190714.0
2025-04-04 13:25:00,64.99,65.2,64.98,65.15,85332.0,64.8175,65.027,64.8076,64.9771,85332.0
2025-04-04 13:30:00,65.14,65.15,64.87,65.01,118940.0,64.9671,64.9771,64.6979,64.8375,118940.0
2025-04-04 13:35:00,65.01,65.45,64.98,65.39,104772.0,64.8375,65.2763,64.8076,65.2165,104772.0
2025-04-04 13:40:00,65.39,65.61,65.32,65.33,75920.0,65.2165,65.4359,65.1467,65.1566,75920.0
2025-04-04 13:45:00,65.37,65.64,65.19,65.61,121532.0,65.1965,65.4658,65.017,65.4359,121532.0
2025-04-04 13:50:00,65.61,65.61,65.3,65.36,82212.0,65.4359,65.4359,65.1267,65.1866,82212.0
2025-04-04 13:55:00,65.37,65.58,65.17,65.58,64925.0,65.1965,65.406,64.9971,65.406,64925.0
2025-04-04 14:00:00,65.6,65.78,65.59,65.63,37156.0,65.4259,65.6054,65.4159,65.4558,37156.0
2025-04-04 14:05:00,65.63,65.64,65.34,65.39,114542.0,65.4558,65.4658,65.1666,65.2165,114542.0
2025-04-04 14:10:00,65.37,65.57,65.32,65.4,21396.0,65.1965,65.396,65.1467,65.2265,21396.0
2025-04-04 14:15:00,65.4,65.4,65.16,65.19,41853.0,65.2265,65.2265,64.9871,65.017,41853.0
2025-04-04 14:20:00,65.23,65.23,65.04,65.04,13377.0,65.0569,65.0569,64.8674,64.8674,13377.0
2025-04-04 14:25:00,65.09,65.09,64.94,65.01,26787.0,64.9173,64.9173,64.7677,64.8375,26787.0
2025-04-04 14:30:00,64.99,65.05,64.88,65.01,41747.0,64.8175,64.8774,64.7078,64.8375,41747.0
2025-04-04 14:35:00,65.01,65.1,64.86,64.89,51086.0,64.8375,64.9272,64.6879,64.7178,51086.0
2025-04-04 14:40:00,64.94,64.95,64.64,64.67,53805.0,64.7677,64.7776,64.4685,64.4984,53805.0
2025-04-04 14:45:00,64.69,64.97,64.61,64.91,99062.0,64.5183,64.7976,64.4386,64.7378,99062.0
2025-04-04 14:50:00,64.9,65.05,64.79,64.99,119370.0,64.7278,64.8774,64.6181,64.8175,119370.0
2025-04-04 14:55:00,64.97,65.08,64.75,64.92,99114.0,64.7976,64.9073,64.5782,64.7477,99114.0
2025-04-04 15:00:00,64.91,64.97,64.68,64.84,76738.0,64.7378,64.7976,64.5084,64.6679,76738.0
2025-04-04 15:05:00,64.84,64.97,64.69,64.92,35786.0,64.6679,64.7976,64.5183,64.7477,35786.0
2025-04-04 15:10:00,64.94,65.36,64.89,65.3,121527.0,64.7677,65.1866,64.7178,65.1267,121527.0
2025-04-04 15:15:00,65.3,65.3,65.03,65.08,39607.0,65.1267,65.1267,64.8574,64.9073,39607.0
2025-04-04 15:20:00,65.08,65.59,65.08,65.51,75454.0,64.9073,65.4159,64.9073,65.3362,75454.0
2025-04-04 15:25:00,65.52,65.63,65.34,65.4,38883.0,65.3461,65.4558,65.1666,65.2265,38883.0
2025-04-04 15:30:00,65.41,65.74,65.36,65.74,54116.0,65.2364,65.5656,65.1866,65.5656,54116.0
2025-04-04 15:35:00,65.73,65.87,65.44,65.59,184441.0,65.5556,65.6952,65.2663,65.4159,184441.0
2025-04-04 15:40:00,65.59,65.61,65.44,65.5,113895.0,65.4159,65.4359,65.2663,65.3262,113895.0
2025-04-04 15:45:00,65.51,65.74,65.25,65.25,212281.0,65.3362,65.5656,65.0769,65.0769,212281.0
2025-04-04 15:50:00,65.23,65.3,64.89,64.94,227854.0,65.0569,65.1267,64.7178,64.7677,227854.0
2025-04-04 15:55:00,64.93,64.94,64.77,64.88,534402.0,64.7577,64.7677,64.5981,64.7078,534402.0
2025-04-07 09:30:00,62.29,62.73,62.17,62.43,275743.0,62.1247,62.5635,62.005,62.2643,275743.0
2025-04-07 09:35:00,62.45,62.5,62.02,62.44,393397.0,62.2843,62.3341,61.8554,62.2743,393397.0
2025-04-07 09:40:00,62.43,62.51,61.7,61.92,447809.0,62.2643,62.3441,61.5363,61.7557,447809.0
2025-04-07 09:45:00,61.97,62.66,61.71,62.49,322669.0,61.8056,62.4937,61.5462,62.3242,322669.0
2025-04-07 09:50:00,62.45,63.21,62.45,63.18,247156.0,62.2843,63.0423,62.2843,63.0123,247156.0
2025-04-07 09:55:00,63.15,63.71,63.09,63.58,223293.0,62.9824,63.5409,62.9226,63.4113,223293.0
2025-04-07 10:00:00,63.56,63.8,63.04,63.12,357171.0,63.3913,63.6307,62.8727,62.9525,357171.0
2025-04-07 10:05:00,63.1,63.4,63.02,63.2,429684.0,62.9326,63.2318,62.8528,63.0323,429684.0
2025-04-07 10:10:00,63.19,66.66,63.19,66.21,516813.0,63.0223,66.4831,63.0223,66.0343,516813.0
2025-04-07 10:15:00,66.23,67.42,66.2,66.51,749025.0,66.0543,67.2411,66.0243,66.3335,749025.0
2025-04-07 10:20:00,66.41,66.54,64.09,64.28,326873.0,66.2338,66.3634,63.9199,64.1094,326873.0
2025-04-07 10:25:00,64.26,64.86,63.62,63.81,123241.0,64.0895,64.6879,63.4512,63.6407,123241.0
2025-04-07 10:30:00,63.76,64.56,63.45,63.94,265980.0,63.5908,64.3887,63.2816,63.7703,265980.0
2025-04-07 10:35:00,63.94,63.94,63.13,63.17,203790.0,63.7703,63.7703,62.9625,63.0024,203790.0
2025-04-07 10:40:00,63.21,63.93,63.1,63.9,153715.0,63.0423,63.7604,62.9326,63.7304,153715.0
2025-04-07 10:45:00,63.95,64.19,63.66,64.11,83992.0,63.7803,64.0197,63.4911,63.9399,83992.0
2025-04-07 10:50:00,64.07,65.33,64.07,65.33,224228.0,63.9,65.1566,63.9,65.1566,224228.0
2025-04-07 10:55:00,65.29,65.34,64.84,64.98,319581.0,65.1167,65.1666,64.6679,64.8076,319581.0
2025-04-07 11:00:00,65.0,65.47,64.83,65.28,173497.0,64.8275,65.2963,64.658,65.1068,173497.0
2025-04-07 11:05:00,65.26,65.26,64.28,64.33,69466.0,65.0868,65.0868,64.1094,64.1593,69466.0
2025-04-07 11:10:00,64.29,64.69,63.59,63.6,112944.0,64.1194,64.5183,63.4213,63.4312,112944.0
2025-04-07 11:15:00,63.65,63.85,63.08,63.64,113825.0,63.4811,63.6806,62.9126,63.4711,113825.0
2025-04-07 11:20:00,63.6,63.89,62.95,62.99,236419.0,63.4312,63.7205,62.783,62.8228,236419.0
2025-04-07 11:25:00,63.01,63.26,62.94,63.04,83271.0,62.8428,63.0921,62.773,62.8727,83271.0
2025-04-07 11:30:00,63.05,63.47,63.03,63.34,111077.0,62.8827,63.3016,62.8627,63.1719,111077.0
2025-04-07 11:35:00,63.36,63.87,63.36,63.55,159786.0,63.1919,63.7005,63.1919,63.3814,159786.0
2025-04-07 11:40:00,63.53,64.21,63.53,64.17,143710.0,63.3614,64.0396,63.3614,63.9997,143710.0
2025-04-07 11:45:00,64.1,64.23,63.9,64.14,297217.0,63.9299,64.0596,63.7304,63.9698,297217.0
2025-04-07 11:50:00,64.17,64.39,63.84,63.86,290756.0,63.9997,64.2191,63.6706,63.6905,290756.0
2025-04-07 11:55:00,63.86,64.15,63.86,63.96,187956.0,63.6905,63.9798,63.6905,63.7903,187956.0
2025-04-07 12:00:00,63.92,63.94,63.73,63.87,110921.0,63.7504,63.7703,63.5609,63.7005,110921.0
2025-04-07 12:05:00,63.85,63.88,63.46,63.51,42626.0,63.6806,63.7105,63.2916,63.3415,42626.0
2025-04-07 12:10:00,63.49,63.77,63.28,63.59,328402.0,63.3215,63.6008,63.1121,63.4213,328402.0
2025-04-07 12:15:00,63.53,63.7,63.33,63.59,69135.0,63.3614,63.531,63.1619,63.4213,69135.0
2025-04-07 12:20:00,63.57,63.68,63.2,63.49,71687.0,63.4013,63.511,63.0323,63.3215,71687.0
2025-04-07 12:25:00,63.54,64.0,63.53,63.82,60764.0,63.3714,63.8302,63.3614,63.6506,60764.0
2025-04-07 12:30:00,63.82,64.24,63.7,64.08,199186.0,63.6506,64.0695,63.531,63.91,199186.0
2025-04-07 12:35:00,64.09,64.09,63.79,63.88,46341.0,63.9199,63.9199,63.6207,63.7105,46341.0
2025-04-07 12:40:00,63.91,64.04,63.59,63.66,67666.0,63.7404,63.8701,63.4213,63.4911,67666.0
2025-04-07 12:45:00,63.64,63.64,63.23,63.43,61356.0,63.4711,63.4711,63.0622,63.2617,61356.0
2025-04-07 12:50:00,63.46,63.62,63.33,63.53,79623.0,63.2916,63.4512,63.1619,63.3614,79623.0
2025-04-07 12:55:00,63.53,63.56,63.08,63.23,50790.0,63.3614,63.3913,62.9126,63.0622,50790.0
2025-04-07 13:00:00,63.23,64.33,63.23,63.65,160565.0,63.0622,64.1593,63.0622,63.4811,160565.0
2025-04-07 13:05:00,63.58,63.65,63.32,63.44,30444.0,63.4113,63.4811,63.152,63.2717,30444.0
2025-04-07 13:10:00,63.44,64.17,63.38,64.14,151502.0,63.2717,63.9997,63.2118,63.9698,151502.0
2025-04-07 13:15:00,64.19,64.51,63.98,64.31,155503.0,64.0197,64.3388,63.8102,64.1393,155503.0
2025-04-07 13:20:00,64.34,64.47,64.16,64.35,37439.0,64.1693,64.2989,63.9897,64.1792,37439.0
2025-04-07 13:25:00,64.26,64.59,64.1,64.53,64442.0,64.0895,64.4186,63.9299,64.3588,64442.0
2025-04-07 13:30:00,64.53,64.57,64.18,64.38,52307.0,64.3588,64.3987,64.0097,64.2092,52307.0
2025-04-07 13:35:00,64.39,64.76,64.31,64.68,236395.0,64.2191,64.5882,64.1393,64.5084,236395.0
2025-04-07 13:40:00,64.66,64.89,64.43,64.89,98109.0,64.4884,64.7178,64.259,64.7178,98109.0
2025-04-07 13:45:00,64.88,65.2,64.62,64.91,248186.0,64.7078,65.027,64.4485,64.7378,248186.0
2025-04-07 13:50:00,64.91,65.12,64.75,65.07,129638.0,64.7378,64.9472,64.5782,64.8973,129638.0
2025-04-07 13:55:00,65.01,65.17,64.79,65.14,190626.0,64.8375,64.9971,64.6181,64.9671,190626.0
2025-04-07 14:00:00,65.13,65.21,64.83,64.87,101591.0,64.9572,65.037,64.658,64.6979,101591.0
2025-04-07 14:05:00,64.85,64.92,64.55,64.77,63886.0,64.6779,64.7477,64.3787,64.5981,63886.0
2025-04-07 14:10:00,64.77,65.09,64.5,64.61,92565.0,64.5981,64.9173,64.3288,64.4386,92565.0
2025-04-07 14:15:00,64.62,65.06,64.55,64.91,133431.0,64.4485,64.8874,64.3787,64.7378,133431.0
2025-04-07 14:20:00,64.93,65.0,64.66,64.8,118455.0,64.7577,64.8275,64.4884,64.628,118455.0
2025-04-07 14:25:00,64.8,64.83,64.27,64.31,105820.0,64.628,64.658,64.0995,64.1393,105820.0
2025-04-07 14:30:00,64.37,64.59,64.36,64.51,88466.0,64.1992,64.4186,64.1892,64.3388,88466.0
2025-04-07 14:35:00,64.49,64.85,64.46,64.8,165478.0,64.3189,64.6779,64.2889,64.628,165478.0
2025-04-07 14:40:00,64.81,64.87,64.59,64.62,96858.0,64.638,64.6979,64.4186,64.4485,96858.0
2025-04-07 14:45:00,64.62,64.79,64.42,64.55,111100.0,64.4485,64.6181,64.2491,64.3787,111100.0
2025-04-07 14:50:00,64.54,64.62,64.26,64.3,57293.0,64.3687,64.4485,64.0895,64.1294,57293.0
2025-04-07 14:55:00,64.29,64.34,64.07,64.14,48671.0,64.1194,64.1693,63.9,63.9698,48671.0
2025-04-07 15:00:00,64.16,64.6,64.15,64.35,115831.0,63.9897,64.4286,63.9798,64.1792,115831.0
2025-04-07 15:05:00,64.34,64.42,64.17,64.22,40558.0,64.1693,64.2491,63.9997,64.0496,40558.0
2025-04-07 15:10:00,64.15,64.35,64.11,64.25,43671.0,63.9798,64.1792,63.9399,64.0795,43671.0
2025-04-07 15:15:00,64.26,64.63,64.03,64.58,95969.0,64.0895,64.4585,63.8601,64.4086,95969.0
2025-04-07 15:20:00,64.58,64.66,64.27,64.35,59908.0,64.4086,64.4884,64.0995,64.1792,59908.0
2025-04-07 15:25:00,64.37,64.44,64.09,64.12,111633.0,64.1992,64.269,63.9199,63.9499,111633.0
2025-04-07 15:30:00,64.13,64.89,64.13,64.71,108161.0,63.9598,64.7178,63.9598,64.5383,108161.0
2025-04-07 15:35:00,64.73,64.91,64.64,64.67,173470.0,64.5582,64.7378,64.4685,64.4984,173470.0
2025-04-07 15:40:00,64.68,64.69,64.11,64.16,156618.0,64.5084,64.5183,63.9399,63.9897,156618.0
2025-04-07 15:45:00,64.15,64.32,64.09,64.3,200405.0,63.9798,64.1493,63.9199,64.1294,200405.0
2025-04-07 15:50:00,64.29,64.47,64.16,64.42,395799.0,64.1194,64.2989,63.9897,64.2491,395799.0
2025-04-07 15:55:00,64.43,64.59,64.43,64.49,684510.0,64.259,64.4186,64.259,64.3189,684510.0
2025-04-08 09:30:00,66.65,66.65,65.78,65.81,402063.0,66.4731,66.4731,65.6054,65.6354,402063.0
2025-04-08 09:35:00,65.8,66.06,65.45,65.92,472738.0,65.6254,65.8847,65.2763,65.7451,472738.0
2025-04-08 09:40:00,65.93,66.11,65.77,65.87,356229.0,65.755,65.9346,65.5955,65.6952,356229.0
2025-04-08 09:45:00,65.89,66.13,65.75,65.77,205687.0,65.7152,65.9545,65.5755,65.5955,205687.0
2025-04-08 09:50:00,65.78,66.32,65.62,66.23,288527.0,65.6054,66.144,65.4459,66.0543,288527.0
2025-04-08 09:55:00,66.23,66.55,66.18,66.36,223503.0,66.0543,66.3734,66.0044,66.1839,223503.0
2025-04-08 10:00:00,66.34,66.54,66.23,66.33,283341.0,66.164,66.3634,66.0543,66.154,283341.0
2025-04-08 10:05:00,66.36,66.52,66.18,66.48,137111.0,66.1839,66.3435,66.0044,66.3036,137111.0
2025-04-08 10:10:00,66.5,66.62,66.29,66.47,64738.0,66.3235,66.4432,66.1141,66.2936,64738.0
2025-04-08 10:15:00,66.46,66.69,66.38,66.5,65470.0,66.2836,66.513,66.2039,66.3235,65470.0
2025-04-08 10:20:00,66.5,66.62,66.29,66.31,99086.0,66.3235,66.4432,66.1141,66.134,99086.0
2025-04-08 10:25:00,66.33,66.63,66.33,66.45,98724.0,66.154,66.4532,66.154,66.2737,98724.0
2025-04-08 10:30:00,66.43,66.53,66.29,66.44,59361.0,66.2537,66.3535,66.1141,66.2637,59361.0
2025-04-08 10:35:00,66.49,66.54,66.37,66.41,123192.0,66.3136,66.3634,66.1939,66.2338,123192.0
2025-04-08 10:40:00,66.41,66.42,65.94,65.95,170770.0,66.2338,66.2437,65.765,65.775,170770.0
2025-04-08 10:45:00,65.94,66.1,65.88,65.9,178601.0,65.765,65.9246,65.7052,65.7251,178601.0
2025-04-08 10:50:00,65.94,66.06,65.72,65.74,123957.0,65.765,65.8847,65.5456,65.5656,123957.0
2025-04-08 10:55:00,65.73,65.77,65.3,65.3,410383.0,65.5556,65.5955,65.1267,65.1267,410383.0
2025-04-08 11:00:00,65.3,65.55,65.28,65.29,176085.0,65.1267,65.3761,65.1068,65.1167,176085.0
2025-04-08 11:05:00,65.28,65.28,64.9,65.1,278711.0,65.1068,65.1068,64.7278,64.9272,278711.0
2025-04-08 11:10:00,65.11,65.12,64.63,64.72,269034.0,64.9372,64.9472,64.4585,64.5483,269034.0
2025-04-08 11:15:00,64.72,64.78,64.38,64.65,69940.0,64.5483,64.6081,64.2092,64.4784,69940.0
2025-04-08 11:20:00,64.65,64.87,64.53,64.58,142050.0,64.4784,64.6979,64.3588,64.4086,142050.0
2025-04-08 11:25:00,64.57,64.76,64.47,64.49,54383.0,64.3987,64.5882,64.2989,64.3189,54383.0
2025-04-08 11:30:00,64.51,64.77,64.5,64.66,122332.0,64.3388,64.5981,64.3288,64.4884,122332.0
2025-04-08 11:35:00,64.65,64.83,64.58,64.78,60510.0,64.4784,64.658,64.4086,64.6081,60510.0
2025-04-08 11:40:00,64.78,64.95,64.73,64.75,84009.0,64.6081,64.7776,64.5582,64.5782,84009.0
2025-04-08 11:45:00,64.78,64.93,64.54,64.59,165700.0,64.6081,64.7577,64.3687,64.4186,165700.0
2025-04-08 11:50:00,64.61,64.66,64.4,64.6,67595.0,64.4386,64.4884,64.2291,64.4286,67595.0
2025-04-08 11:55:00,64.6,64.83,64.52,64.75,146779.0,64.4286,64.658,64.3488,64.5782,146779.0
2025-04-08 12:00:00,64.74,64.83,64.61,64.77,57899.0,64.5682,64.658,64.4386,64.5981,57899.0
2025-04-08 12:05:00,64.79,64.88,64.52,64.52,61409.0,64.6181,64.7078,64.3488,64.3488,61409.0
2025-04-08 12:10:00,64.55,64.72,64.45,64.45,19698.0,64.3787,64.5483,64.279,64.279,19698.0
2025-04-08 12:15:00,64.44,64.51,64.15,64.22,39990.0,64.269,64.3388,63.9798,64.0496,39990.0
2025-04-08 12:20:00,64.17,64.26,64.0,64.02,38862.0,63.9997,64.0895,63.8302,63.8501,38862.0
2025-04-08 12:25:00,64.05,64.27,63.96,64.26,68910.0,63.88,64.0995,63.7903,64.0895,68910.0
2025-04-08 12:30:00,64.29,64.35,63.92,64.1,91329.0,64.1194,64.1792,63.7504,63.9299,91329.0
2025-04-08 12:35:00,64.09,64.19,63.66,63.74,73731.0,63.9199,64.0197,63.4911,63.5709,73731.0
2025-04-08 12:40:00,63.7,63.82,63.46,63.59,103368.0,63.531,63.6506,63.2916,63.4213,103368.0
2025-04-08 12:45:00,63.58,63.85,63.49,63.69,205551.0,63.4113,63.6806,63.3215,63.521,205551.0
2025-04-08 12:50:00,63.73,63.77,63.5,63.51,72394.0,63.5609,63.6008,63.3315,63.3415,72394.0
2025-04-08 12:55:00,63.52,63.69,63.14,63.14,124347.0,63.3514,63.521,62.9725,62.9725,124347.0
2025-04-08 13:00:00,63.16,63.28,63.08,63.23,142355.0,62.9924,63.1121,62.9126,63.0622,142355.0
2025-04-08 13:05:00,63.25,63.36,62.78,62.81,66896.0,63.0822,63.1919,62.6134,62.6433,66896.0
2025-04-08 13:10:00,62.82,62.91,62.62,62.83,404702.0,62.6533,62.7431,62.4538,62.6633,404702.0
2025-04-08 13:15:00,62.82,63.13,62.82,62.93,127740.0,62.6533,62.9625,62.6533,62.763,127740.0
2025-04-08 13:20:00,62.91,62.96,62.72,62.84,55786.0,62.7431,62.7929,62.5536,62.6732,55786.0
2025-04-08 13:25:00,62.83,62.93,62.5,62.55,70763.0,62.6633,62.763,62.3341,62.384,70763.0
2025-04-08 13:30:00,62.54,62.74,62.5,62.52,61354.0,62.374,62.5735,62.3341,62.3541,61354.0
2025-04-08 13:35:00,62.52,62.98,62.51,62.92,132548.0,62.3541,62.8129,62.3441,62.753,132548.0
2025-04-08 13:40:00,62.89,63.54,62.88,63.43,200014.0,62.7231,63.3714,62.7131,63.2617,200014.0
2025-04-08 13:45:00,63.44,63.44,63.08,63.11,24620.0,63.2717,63.2717,62.9126,62.9425,24620.0
2025-04-08 13:50:00,63.1,63.37,63.01,63.08,154273.0,62.9326,63.2018,62.8428,62.9126,154273.0
2025-04-08 13:55:00,63.08,63.3,63.08,63.23,109648.0,62.9126,63.132,62.9126,63.0622,109648.0
2025-04-08 14:00:00,63.21,63.24,63.0,63.01,73024.0,63.0423,63.0722,62.8328,62.8428,73024.0
2025-04-08 14:05:00,63.01,63.01,62.68,62.77,101960.0,62.8428,62.8428,62.5137,62.6034,101960.0
2025-04-08 14:10:00,62.76,62.82,62.58,62.64,82197.0,62.5935,62.6533,62.4139,62.4738,82197.0
2025-04-08 14:15:00,62.63,63.02,62.63,62.96,37963.0,62.4638,62.8528,62.4638,62.7929,37963.0
2025-04-08 14:20:00,62.93,62.99,62.79,62.92,69162.0,62.763,62.8228,62.6234,62.753,69162.0
2025-04-08 14:25:00,62.91,62.91,62.58,62.64,114290.0,62.7431,62.7431,62.4139,62.4738,114290.0
2025-04-08 14:30:00,62.65,63.39,62.64,62.92,341567.0,62.4838,63.2218,62.4738,62.753,341567.0
2025-04-08 14:35:00,62.91,62.94,62.71,62.76,205359.0,62.7431,62.773,62.5436,62.5935,205359.0
2025-04-08 14:40:00,62.76,62.77,62.56,62.61,237426.0,62.5935,62.6034,62.394,62.4439,237426.0
2025-04-08 14:45:00,62.63,62.94,62.62,62.84,100323.0,62.4638,62.773,62.4538,62.6732,100323.0
2025-04-08 14:50:00,62.84,62.91,62.67,62.76,32346.0,62.6732,62.7431,62.5037,62.5935,32346.0
2025-04-08 14:55:00,62.74,62.74,62.55,62.55,43115.0,62.5735,62.5735,62.384,62.384,43115.0
2025-04-08 15:00:00,62.55,62.65,62.38,62.45,83776.0,62.384,62.4838,62.2145,62.2843,83776.0
2025-04-08 15:05:00,62.42,62.49,62.16,62.17,92392.0,62.2544,62.3242,61.9951,62.005,92392.0
2025-04-08 15:10:00,62.16,62.29,62.03,62.08,187358.0,61.9951,62.1247,61.8654,61.9153,187358.0
2025-04-08 15:15:00,62.09,62.14,61.79,61.85,336769.0,61.9252,61.9751,61.626,61.6859,336769.0
2025-04-08 15:20:00,61.85,62.19,61.8,62.18,271144.0,61.6859,62.025,61.636,62.015,271144.0
2025-04-08 15:25:00,62.21,62.42,62.18,62.23,123962.0,62.0449,62.2544,62.015,62.0649,123962.0
2025-04-08 15:30:00,62.21,62.25,61.9,61.91,81399.0,62.0449,62.0848,61.7357,61.7457,81399.0
2025-04-08 15:35:00,61.9,61.9,61.39,61.43,130637.0,61.7357,61.7357,61.2271,61.267,130637.0
2025-04-08 15:40:00,61.43,61.77,61.38,61.48,331289.0,61.267,61.6061,61.2171,61.3169,331289.0
2025-04-08 15:45:00,61.5,61.61,61.33,61.35,158187.0,61.3368,61.4465,61.1673,61.1872,158187.0
2025-04-08 15:50:00,61.35,62.06,61.35,62.02,284849.0,61.1872,61.8953,61.1872,61.8554,284849.0
2025-04-08 15:55:00,62.02,62.21,61.82,62.17,679879.0,61.8554,62.0449,61.656,62.005,679879.0
2025-04-09 09:30:00,61.64,62.41,61.54,62.11,514767.0,61.4764,62.2444,61.3767,61.9452,514767.0
2025-04-09 09:35:00,62.11,63.02,62.01,63.01,306059.0,61.9452,62.8528,61.8454,62.8428,306059.0
2025-04-09 09:40:00,63.04,63.12,62.33,62.36,484143.0,62.8727,62.9525,62.1646,62.1945,484143.0
2025-04-09 09:45:00,62.38,62.76,62.21,62.76,239383.0,62.2145,62.5935,62.0449,62.5935,239383.0
2025-04-09 09:50:00,62.76,63.18,62.63,62.98,306201.0,62.5935,63.0123,62.4638,62.8129,306201.0
2025-04-09 09:55:00,62.97,63.22,62.9,62.98,198094.0,62.8029,63.0522,62.7331,62.8129,198094.0
2025-04-09 10:00:00,62.98,63.51,62.98,63.22,248577.0,62.8129,63.3415,62.8129,63.0522,248577.0
2025-04-09 10:05:00,63.19,63.19,62.71,62.76,95980.0,63.0223,63.0223,62.5436,62.5935,95980.0
2025-04-09 10:10:00,62.73,63.04,62.45,62.53,178181.0,62.5635,62.8727,62.2843,62.3641,178181.0
2025-04-09 10:15:00,62.54,62.79,62.54,62.76,141607.0,62.374,62.6234,62.374,62.5935,141607.0
2025-04-09 10:20:00,62.75,62.87,62.36,62.69,184981.0,62.5835,62.7032,62.1945,62.5236,184981.0
2025-04-09 10:25:00,62.68,62.76,62.43,62.73,116879.0,62.5137,62.5935,62.2643,62.5635,116879.0
2025-04-09 10:30:00,62.73,63.15,62.62,63.09,220277.0,62.5635,62.9824,62.4538,62.9226,220277.0
2025-04-09 10:35:00,63.07,63.07,62.7,62.74,29028.0,62.9026,62.9026,62.5336,62.5735,29028.0
2025-04-09 10:40:00,62.7,62.7,62.51,62.54,23495.0,62.5336,62.5336,62.3441,62.374,23495.0
2025-04-09 10:45:00,62.53,62.85,62.39,62.41,75862.0,62.3641,62.6832,62.2244,62.2444,75862.0
2025-04-09 10:50:00,62.43,62.47,61.99,62.07,147706.0,62.2643,62.3042,61.8255,61.9053,147706.0
2025-04-09 10:55:00,62.08,62.15,61.87,61.88,58706.0,61.9153,61.9851,61.7058,61.7158,58706.0
2025-04-09 11:00:00,61.86,62.11,61.85,62.11,65697.0,61.6958,61.9452,61.6859,61.9452,65697.0
2025-04-09 11:05:00,62.11,62.41,62.1,62.22,67213.0,61.9452,62.2444,61.9352,62.0549,67213.0
2025-04-09 11:10:00,62.2,62.31,62.1,62.18,75585.0,62.0349,62.1447,61.9352,62.015,75585.0
2025-04-09 11:15:00,62.2,62.5,62.2,62.37,54839.0,62.0349,62.3341,62.0349,62.2045,54839.0
2025-04-09 11:20:00,62.41,62.55,62.32,62.44,41760.0,62.2444,62.384,62.1546,62.2743,41760.0
2025-04-09 11:25:00,62.43,62.43,62.27,62.27,19831.0,62.2643,62.2643,62.1048,62.1048,19831.0
2025-04-09 11:30:00,62.3,62.45,62.09,62.15,15527.0,62.1347,62.2843,61.9252,61.9851,15527.0
2025-04-09 11:35:00,62.17,62.22,61.95,61.95,15853.0,62.005,62.0549,61.7856,61.7856,15853.0
2025-04-09 11:40:00,61.94,61.97,61.76,61.83,108582.0,61.7756,61.8056,61.5961,61.6659,108582.0
2025-04-09 11:45:00,61.86,62.17,61.82,62.03,49384.0,61.6958,62.005,61.656,61.8654,49384.0
2025-04-09 11:50:00,62.03,62.06,61.83,61.87,23939.0,61.8654,61.8953,61.6659,61.7058,23939.0
2025-04-09 11:55:00,61.85,61.86,61.64,61.76,24861.0,61.6859,61.6958,61.4764,61.5961,24861.0
2025-04-09 12:00:00,61.77,61.88,61.63,61.78,44650.0,61.6061,61.7158,61.4665,61.6161,44650.0
2025-04-09 12:05:00,61.78,62.13,61.75,62.06,38132.0,61.6161,61.9651,61.5861,61.8953,38132.0
2025-04-09 12:10:00,62.06,62.41,62.02,62.36,21806.0,61.8953,62.2444,61.8554,62.1945,21806.0
2025-04-09 12:15:00,62.35,62.48,62.32,62.39,17916.0,62.1845,62.3142,62.1546,62.2244,17916.0
2025-04-09 12:20:00,62.39,62.43,62.3,62.33,110980.0,62.2244,62.2643,62.1347,62.1646,110980.0
2025-04-09 12:25:00,62.32,62.51,62.28,62.32,16843.0,62.1546,62.3441,62.1147,62.1546,16843.0
2025-04-09 12:30:00,62.29,62.57,62.25,62.57,16813.0,62.1247,62.404,62.0848,62.404,16813.0
2025-04-09 12:35:00,62.58,62.72,62.42,62.55,52643.0,62.4139,62.5536,62.2544,62.384,52643.0
2025-04-09 12:40:00,62.55,62.59,62.45,62.53,13076.0,62.384,62.4239,62.2843,62.3641,13076.0
2025-04-09 12:45:00,62.52,62.66,62.47,62.66,47017.0,62.3541,62.4937,62.3042,62.4937,47017.0
2025-04-09 12:50:00,62.68,62.75,62.51,62.74,11795.0,62.5137,62.5835,62.3441,62.5735,11795.0
2025-04-09 12:55:00,62.73,62.82,62.61,62.61,81068.0,62.5635,62.6533,62.4439,62.4439,81068.0
2025-04-09 13:00:00,62.62,63.47,62.61,63.45,287654.0,62.4538,63.3016,62.4439,63.2816,287654.0
2025-04-09 13:05:00,63.47,63.47,62.73,62.78,268492.0,63.3016,63.3016,62.5635,62.6134,268492.0
2025-04-09 13:10:00,62.8,62.84,62.62,62.84,106184.0,62.6334,62.6732,62.4538,62.6732,106184.0
2025-04-09 13:15:00,62.85,64.36,62.32,64.12,278918.0,62.6832,64.1892,62.1546,63.9499,278918.0
2025-04-09 13:20:00,64.11,66.45,63.82,66.38,865028.0,63.9399,66.2737,63.6506,66.2039,865028.0
2025-04-09 13:25:00,66.43,67.83,66.24,66.36,442384.0,66.2537,67.65,66.0642,66.1839,442384.0
2025-04-09 13:30:00,66.39,67.73,66.21,67.72,260915.0,66.2138,67.5503,66.0343,67.5403,260915.0
2025-04-09 13:35:00,67.72,68.24,67.02,67.04,572960.0,67.5403,68.0589,66.8422,66.8621,572960.0
2025-04-09 13:40:00,67.08,67.25,66.65,66.89,508560.0,66.902,67.0715,66.4731,66.7125,508560.0
2025-04-09 13:45:00,66.99,67.95,66.97,67.65,339352.0,66.8122,67.7697,66.7923,67.4705,339352.0
2025-04-09 13:50:00,67.62,67.75,67.29,67.61,230759.0,67.4406,67.5702,67.1114,67.4306,230759.0
2025-04-09 13:55:00,67.61,68.34,67.36,68.27,331354.0,67.4306,68.1587,67.1813,68.0888,331354.0
2025-04-09 14:00:00,68.28,68.9,68.28,68.67,392770.0,68.0988,68.7172,68.0988,68.4878,392770.0
2025-04-09 14:05:00,68.65,68.8,67.65,67.9,322139.0,68.4678,68.6174,67.4705,67.7198,322139.0
2025-04-09 14:10:00,67.9,68.51,67.75,68.09,288710.0,67.7198,68.3282,67.5702,67.9093,288710.0
2025-04-09 14:15:00,68.09,68.78,67.9,68.29,848910.0,67.9093,68.5975,67.7198,68.1088,848910.0
2025-04-09 14:20:00,68.28,68.7,68.05,68.53,224865.0,68.0988,68.5177,67.8694,68.3481,224865.0
2025-04-09 14:25:00,68.53,68.83,68.39,68.74,151271.0,68.3481,68.6474,68.2085,68.5576,151271.0
2025-04-09 14:30:00,68.73,69.01,68.06,68.24,319832.0,68.5476,68.8269,67.8794,68.0589,319832.0
2025-04-09 14:35:00,68.24,68.62,68.15,68.45,148668.0,68.0589,68.4379,67.9692,68.2684,148668.0
2025-04-09 14:40:00,68.45,68.51,67.43,67.56,198025.0,68.2684,68.3282,67.2511,67.3807,198025.0
2025-04-09 14:45:00,67.56,67.86,67.21,67.69,330141.0,67.3807,67.6799,67.0317,67.5104,330141.0
2025-04-09 14:50:00,67.71,68.05,67.44,67.51,160096.0,67.5303,67.8694,67.261,67.3309,160096.0
2025-04-09 14:55:00,67.49,67.6,66.94,67.01,155041.0,67.3109,67.4206,66.7624,66.8322,155041.0
2025-04-09 15:00:00,67.0,67.64,66.86,67.59,326308.0,66.8222,67.4605,66.6826,67.4106,326308.0
2025-04-09 15:05:00,67.6,67.78,67.35,67.52,273486.0,67.4206,67.6001,67.1713,67.3408,273486.0
2025-04-09 15:10:00,67.53,68.09,67.53,68.0,205087.0,67.3508,67.9093,67.3508,67.8196,205087.0
2025-04-09 15:15:00,68.04,68.24,67.82,68.23,179162.0,67.8594,68.0589,67.64,68.0489,179162.0
2025-04-09 15:20:00,68.22,68.45,68.12,68.23,316304.0,68.039,68.2684,67.9392,68.0489,316304.0
2025-04-09 15:25:00,68.23,68.35,68.07,68.14,190019.0,68.0489,68.1686,67.8894,67.9592,190019.0
2025-04-09 15:30:00,68.14,68.46,67.99,68.22,405706.0,67.9592,68.2783,67.8096,68.039,405706.0
2025-04-09 15:35:00,68.21,68.22,67.68,68.01,401349.0,68.029,68.039,67.5004,67.8295,401349.0
2025-04-09 15:40:00,68.01,68.14,67.92,68.08,322486.0,67.8295,67.9592,67.7398,67.8993,322486.0
2025-04-09 15:45:00,68.08,68.16,67.79,68.12,314459.0,67.8993,67.9791,67.6101,67.9392,314459.0
2025-04-09 15:50:00,68.13,68.47,68.12,68.14,418273.0,67.9492,68.2883,67.9392,67.9592,418273.0
2025-04-09 15:55:00,68.14,68.25,67.87,67.94,935311.0,67.9592,68.0689,67.6899,67.7597,935311.0
2025-04-10 09:30:00,66.39,66.65,66.21,66.26,244627.0,66.2138,66.4731,66.0343,66.0842,244627.0
2025-04-10 09:35:00,66.31,66.48,65.98,66.15,216450.0,66.134,66.3036,65.8049,65.9745,216450.0
2025-04-10 09:40:00,66.14,66.16,65.53,65.8,419966.0,65.9645,65.9844,65.3561,65.6254,419966.0
2025-04-10 09:45:00,65.81,66.08,65.71,65.88,311712.0,65.6354,65.9046,65.5356,65.7052,311712.0
2025-04-10 09:50:00,65.86,66.19,65.64,65.73,169722.0,65.6852,66.0144,65.4658,65.5556,169722.0
2025-04-10 09:55:00,65.72,65.79,65.35,65.37,280441.0,65.5456,65.6154,65.1766,65.1965,280441.0
2025-04-10 10:00:00,65.34,65.54,65.07,65.42,172450.0,65.1666,65.3661,64.8973,65.2464,172450.0
2025-04-10 10:05:00,65.42,65.65,65.09,65.51,231317.0,65.2464,65.4758,64.9173,65.3362,231317.0
2025-04-10 10:10:00,65.49,65.55,65.21,65.42,110323.0,65.3162,65.3761,65.037,65.2464,110323.0
2025-04-10 10:15:00,65.42,65.71,65.42,65.49,171693.0,65.2464,65.5356,65.2464,65.3162,171693.0
2025-04-10 10:20:00,65.49,65.89,65.37,65.83,112455.0,65.3162,65.7152,65.1965,65.6553,112455.0
2025-04-10 10:25:00,65.84,65.99,65.59,65.62,73477.0,65.6653,65.8149,65.4159,65.4459,73477.0
2025-04-10 10:30:00,65.62,66.16,65.6,66.16,100577.0,65.4459,65.9844,65.4259,65.9844,100577.0
2025-04-10 10:35:00,66.14,66.21,65.99,66.07,102110.0,65.9645,66.0343,65.8149,65.8947,102110.0
2025-04-10 10:40:00,66.07,66.23,65.97,65.98,202042.0,65.8947,66.0543,65.7949,65.8049,202042.0
2025-04-10 10:45:00,65.99,66.01,65.74,65.86,127957.0,65.8149,65.8348,65.5656,65.6852,127957.0
2025-04-10 10:50:00,65.82,65.94,65.7,65.8,78492.0,65.6453,65.765,65.5257,65.6254,78492.0
2025-04-10 10:55:00,65.83,65.94,65.44,65.47,43588.0,65.6553,65.765,65.2663,65.2963,43588.0
2025-04-10 11:00:00,65.44,65.58,65.42,65.56,15740.0,65.2663,65.406,65.2464,65.386,15740.0
2025-04-10 11:05:00,65.52,65.89,65.51,65.87,74473.0,65.3461,65.7152,65.3362,65.6952,74473.0
2025-04-10 11:10:00,65.85,65.86,65.51,65.53,70556.0,65.6753,65.6852,65.3362,65.3561,70556.0
2025-04-10 11:15:00,65.55,65.57,65.36,65.41,21033.0,65.3761,65.396,65.1866,65.2364,21033.0
2025-04-10 11:20:00,65.4,65.51,65.3,65.33,29188.0,65.2265,65.3362,65.1267,65.1566,29188.0
2025-04-10 11:25:00,65.32,65.45,65.32,65.32,149147.0,65.1467,65.2763,65.1467,65.1467,149147.0
2025-04-10 11:30:00,65.32,65.39,65.17,65.36,337609.0,65.1467,65.2165,64.9971,65.1866,337609.0
2025-04-10 11:35:00,65.38,65.42,65.21,65.3,60305.0,65.2065,65.2464,65.037,65.1267,60305.0
2025-04-10 11:40:00,65.31,65.51,65.2,65.23,82320.0,65.1367,65.3362,65.027,65.0569,82320.0
2025-04-10 11:45:00,65.23,65.39,65.13,65.14,34935.0,65.0569,65.2165,64.9572,64.9671,34935.0
2025-04-10 11:50:00,65.14,65.3,65.0,65.3,108792.0,64.9671,65.1267,64.8275,65.1267,108792.0
2025-04-10 11:55:00,65.32,65.34,64.85,64.97,57329.0,65.1467,65.1666,64.6779,64.7976,57329.0
2025-04-10 12:00:00,64.95,65.21,64.72,64.73,92352.0,64.7776,65.037,64.5483,64.5582,92352.0
2025-04-10 12:05:00,64.71,65.14,64.67,65.0,176984.0,64.5383,64.9671,64.4984,64.8275,176984.0
2025-04-10 12:10:00,64.99,65.12,64.78,64.82,36047.0,64.8175,64.9472,64.6081,64.648,36047.0
2025-04-10 12:15:00,64.8,64.89,64.68,64.69,89728.0,64.628,64.7178,64.5084,64.5183,89728.0
2025-04-10 12:20:00,64.68,64.7,64.22,64.58,124424.0,64.5084,64.5283,64.0496,64.4086,124424.0
2025-04-10 12:25:00,64.6,64.73,64.28,64.49,169948.0,64.4286,64.5582,64.1094,64.3189,169948.0
2025-04-10 12:30:00,64.48,65.22,64.46,65.2,275790.0,64.3089,65.0469,64.2889,65.027,275790.0
2025-04-10 12:35:00,65.22,65.47,65.07,65.36,118674.0,65.0469,65.2963,64.8973,65.1866,118674.0
2025-04-10 12:40:00,65.37,65.41,65.12,65.32,59396.0,65.1965,65.2364,64.9472,65.1467,59396.0
2025-04-10 12:45:00,65.3,65.6,65.04,65.5,54878.0,65.1267,65.4259,64.8674,65.3262,54878.0
2025-04-10 12:50:00,65.54,65.6,65.18,65.33,118329.0,65.3661,65.4259,65.007,65.1566,118329.0
2025-04-10 12:55:00,65.31,65.52,65.26,65.5,75381.0,65.1367,65.3461,65.0868,65.3262,75381.0
2025-04-10 13:00:00,65.48,66.21,65.45,65.73,190272.0,65.3062,66.0343,65.2763,65.5556,190272.0
2025-04-10 13:05:00,65.67,65.67,65.07,65.11,224220.0,65.4957,65.4957,64.8973,64.9372,224220.0
2025-04-10 13:10:00,65.16,65.16,64.55,64.7,84336.0,64.9871,64.9871,64.3787,64.5283,84336.0
2025-04-10 13:15:00,64.67,64.83,64.61,64.8,40642.0,64.4984,64.658,64.4386,64.628,40642.0
2025-04-10 13:20:00,64.82,64.92,64.48,64.81,82926.0,64.648,64.7477,64.3089,64.638,82926.0
2025-04-10 13:25:00,64.8,65.22,64.79,65.22,89663.0,64.628,65.0469,64.6181,65.0469,89663.0
2025-04-10 13:30:00,65.22,65.37,65.09,65.13,79179.0,65.0469,65.1965,64.9173,64.9572,79179.0
2025-04-10 13:35:00,65.12,65.5,65.11,65.22,63776.0,64.9472,65.3262,64.9372,65.0469,63776.0
2025-04-10 13:40:00,65.31,65.68,65.15,65.68,79194.0,65.1367,65.5057,64.9771,65.5057,79194.0
2025-04-10 13:45:00,65.72,65.88,65.53,65.59,140794.0,65.5456,65.7052,65.3561,65.4159,140794.0
2025-04-10 13:50:00,65.6,65.83,65.37,65.72,203147.0,65.4259,65.6553,65.1965,65.5456,203147.0
2025-04-10 13:55:00,65.71,66.0,65.7,65.83,37082.0,65.5356,65.8249,65.5257,65.6553,37082.0
2025-04-10 14:00:00,65.76,66.21,65.68,66.09,111548.0,65.5855,66.0343,65.5057,65.9146,111548.0
2025-04-10 14:05:00,66.09,66.16,65.5,65.5,390258.0,65.9146,65.9844,65.3262,65.3262,390258.0
2025-04-10 14:10:00,65.55,65.58,65.25,65.28,132666.0,65.3761,65.406,65.0769,65.1068,132666.0
2025-04-10 14:15:00,65.29,65.68,65.24,65.58,40195.0,65.1167,65.5057,65.0669,65.406,40195.0
2025-04-10 14:20:00,65.62,66.16,65.62,66.04,143775.0,65.4459,65.9844,65.4459,65.8648,143775.0
2025-04-10 14:25:00,66.02,66.29,65.92,66.25,164845.0,65.8448,66.1141,65.7451,66.0742,164845.0
2025-04-10 14:30:00,66.28,66.51,66.07,66.07,485043.0,66.1041,66.3335,65.8947,65.8947,485043.0
2025-04-10 14:35:00,66.06,66.28,65.93,66.19,291337.0,65.8847,66.1041,65.755,66.0144,291337.0
2025-04-10 14:40:00,66.19,66.52,66.08,66.39,294876.0,66.0144,66.3435,65.9046,66.2138,294876.0
2025-04-10 14:45:00,66.36,66.4,65.77,65.95,370437.0,66.1839,66.2238,65.5955,65.775,370437.0
2025-04-10 14:50:00,65.96,66.13,65.65,65.65,133235.0,65.785,65.9545,65.4758,65.4758,133235.0
2025-04-10 14:55:00,65.63,66.0,65.48,65.82,171085.0,65.4558,65.8249,65.3062,65.6453,171085.0
2025-04-10 15:00:00,65.8,66.27,65.67,66.15,124847.0,65.6254,66.0941,65.4957,65.9745,124847.0
2025-04-10 15:05:00,66.18,66.24,65.73,65.73,134462.0,66.0044,66.0642,65.5556,65.5556,134462.0
2025-04-10 15:10:00,65.78,66.0,65.7,65.91,103700.0,65.6054,65.8249,65.5257,65.7351,103700.0
2025-04-10 15:15:00,65.94,66.25,65.85,66.15,37681.0,65.765,66.0742,65.6753,65.9745,37681.0
2025-04-10 15:20:00,66.17,66.39,66.0,66.1,124246.0,65.9944,66.2138,65.8249,65.9246,124246.0
2025-04-10 15:25:00,66.08,66.22,65.63,65.64,105563.0,65.9046,66.0443,65.4558,65.4658,105563.0
2025-04-10 15:30:00,65.67,66.05,65.63,65.9,182011.0,65.4957,65.8747,65.4558,65.7251,182011.0
2025-04-10 15:35:00,65.89,65.97,65.65,65.7,217538.0,65.7152,65.7949,65.4758,65.5257,217538.0
2025-04-10 15:40:00,65.71,65.76,65.14,65.28,356321.0,65.5356,65.5855,64.9671,65.1068,356321.0
2025-04-10 15:45:00,65.27,65.72,65.2,65.67,408515.0,65.0968,65.5456,65.027,65.4957,408515.0
2025-04-10 15:50:00,65.67,66.05,65.65,65.98,244343.0,65.4957,65.8747,65.4758,65.8049,244343.0
2025-04-10 15:55:00,65.99,66.16,65.72,65.98,655944.0,65.8149,65.9844,65.5456,65.8049,655944.0
2025-04-11 09:30:00,65.97,66.18,65.16,65.37,49140.0,65.7949,66.0044,64.9871,65.1965,49140.0
2025-04-11 09:35:00,65.36,65.84,65.15,65.69,159379.0,65.1866,65.6653,64.9771,65.5157,159379.0
2025-04-11 09:40:00,65.7,65.79,65.31,65.7,140813.0,65.5257,65.6154,65.1367,65.5257,140813.0
2025-04-11 09:45:00,65.69,66.08,65.68,65.98,134909.0,65.5157,65.9046,65.5057,65.8049,134909.0
2025-04-11 09:50:00,65.92,66.04,65.68,66.0,165441.0,65.7451,65.8648,65.5057,65.8249,165441.0
2025-04-11 09:55:00,65.99,66.01,65.57,65.57,102343.0,65.8149,65.8348,65.396,65.396,102343.0
2025-04-11 10:00:00,65.55,65.58,65.13,65.38,108207.0,65.3761,65.406,64.9572,65.2065,108207.0
2025-04-11 10:05:00,65.39,65.74,65.27,65.48,96226.0,65.2165,65.5656,65.0968,65.3062,96226.0
2025-04-11 10:10:00,65.53,65.58,65.0,65.2,105262.0,65.3561,65.406,64.8275,65.027,105262.0
2025-04-11 10:15:00,65.19,65.35,64.7,64.74,88381.0,65.017,65.1766,64.5283,64.5682,88381.0
2025-04-11 10:20:00,64.7,64.79,64.36,64.53,123976.0,64.5283,64.6181,64.1892,64.3588,123976.0
2025-04-11 10:25:00,64.53,64.62,64.3,64.32,318285.0,64.3588,64.4485,64.1294,64.1493,318285.0
2025-04-11 10:30:00,64.32,64.53,64.25,64.47,405047.0,64.1493,64.3588,64.0795,64.2989,405047.0
2025-04-11 10:35:00,64.48,64.58,64.32,64.41,234791.0,64.3089,64.4086,64.1493,64.2391,234791.0
2025-04-11 10:40:00,64.4,64.51,64.27,64.5,124072.0,64.2291,64.3388,64.0995,64.3288,124072.0
2025-04-11 10:45:00,64.46,64.81,64.44,64.66,193602.0,64.2889,64.638,64.269,64.4884,193602.0
2025-04-11 10:50:00,64.66,64.69,64.48,64.67,156768.0,64.4884,64.5183,64.3089,64.4984,156768.0
2025-04-11 10:55:00,64.66,64.72,64.44,64.48,83968.0,64.4884,64.5483,64.269,64.3089,83968.0
2025-04-11 11:00:00,64.47,65.19,64.44,64.56,119596.0,64.2989,65.017,64.269,64.3887,119596.0
2025-04-11 11:05:00,64.52,64.68,64.42,64.6,172906.0,64.3488,64.5084,64.2491,64.4286,172906.0
2025-04-11 11:10:00,64.57,64.66,64.41,64.43,61477.0,64.3987,64.4884,64.2391,64.259,61477.0
2025-04-11 11:15:00,64.41,64.59,64.36,64.44,29266.0,64.2391,64.4186,64.1892,64.269,29266.0
2025-04-11 11:20:00,64.43,64.58,64.29,64.33,42612.0,64.259,64.4086,64.1194,64.1593,42612.0
2025-04-11 11:25:00,64.32,64.49,64.24,64.46,116535.0,64.1493,64.3189,64.0695,64.2889,116535.0
2025-04-11 11:30:00,64.45,64.62,64.39,64.51,97995.0,64.279,64.4485,64.2191,64.3388,97995.0
2025-04-11 11:35:00,64.5,64.78,64.44,64.75,95523.0,64.3288,64.6081,64.269,64.5782,95523.0
2025-04-11 11:40:00,64.75,64.76,64.49,64.67,109142.0,64.5782,64.5882,64.3189,64.4984,109142.0
2025-04-11 11:45:00,64.65,64.77,64.59,64.69,22491.0,64.4784,64.5981,64.4186,64.5183,22491.0
2025-04-11 11:50:00,64.68,64.76,64.6,64.64,9148.0,64.5084,64.5882,64.4286,64.4685,9148.0
2025-04-11 11:55:00,64.66,64.88,64.66,64.81,91164.0,64.4884,64.7078,64.4884,64.638,91164.0
2025-04-11 12:00:00,64.81,64.87,64.71,64.83,37700.0,64.638,64.6979,64.5383,64.658,37700.0
2025-04-11 12:05:00,64.85,65.0,64.75,64.76,14450.0,64.6779,64.8275,64.5782,64.5882,14450.0
2025-04-11 12:10:00,64.76,65.0,64.76,64.95,44017.0,64.5882,64.8275,64.5882,64.7776,44017.0
2025-04-11 12:15:00,64.93,65.05,64.85,65.01,54660.0,64.7577,64.8774,64.6779,64.8375,54660.0
2025-04-11 12:20:00,65.0,65.04,64.87,64.88,36264.0,64.8275,64.8674,64.6979,64.7078,36264.0
2025-04-11 12:25:00,64.87,65.0,64.78,64.93,15149.0,64.6979,64.8275,64.6081,64.7577,15149.0
2025-04-11 12:30:00,64.98,65.28,64.95,65.18,11302.0,64.8076,65.1068,64.7776,65.007,11302.0
2025-04-11 12:35:00,65.2,65.53,65.2,65.44,33195.0,65.027,65.3561,65.027,65.2663,33195.0
2025-04-11 12:40:00,65.45,65.61,65.39,65.56,27961.0,65.2763,65.4359,65.2165,65.386,27961.0
2025-04-11 12:45:00,65.55,65.67,65.45,65.66,64162.0,65.3761,65.4957,65.2763,65.4858,64162.0
2025-04-11 12:50:00,65.65,65.66,65.52,65.62,81076.0,65.4758,65.4858,65.3461,65.4459,81076.0
2025-04-11 12:55:00,65.62,65.74,65.52,65.54,259099.0,65.4459,65.5656,65.3461,65.3661,259099.0
2025-04-11 13:00:00,65.55,65.65,65.38,65.59,86848.0,65.3761,65.4758,65.2065,65.4159,86848.0
2025-04-11 13:05:00,65.57,65.81,65.55,65.67,134885.0,65.396,65.6354,65.3761,65.4957,134885.0
2025-04-11 13:10:00,65.67,65.74,65.49,65.54,197992.0,65.4957,65.5656,65.3162,65.3661,197992.0
2025-04-11 13:15:00,65.54,65.63,65.42,65.47,100420.0,65.3661,65.4558,65.2464,65.2963,100420.0
2025-04-11 13:20:00,65.47,65.75,65.41,65.55,198699.0,65.2963,65.5755,65.2364,65.3761,198699.0
2025-04-11 13:25:00,65.54,65.55,65.32,65.35,24319.0,65.3661,65.3761,65.1467,65.1766,24319.0
2025-04-11 13:30:00,65.4,65.44,65.19,65.33,17801.0,65.2265,65.2663,65.017,65.1566,17801.0
2025-04-11 13:35:00,65.37,65.79,65.27,65.76,45349.0,65.1965,65.6154,65.0968,65.5855,45349.0
2025-04-11 13:40:00,65.77,66.31,65.72,66.25,151083.0,65.5955,66.134,65.5456,66.0742,151083.0
2025-04-11 13:45:00,66.19,66.21,66.01,66.13,22784.0,66.0144,66.0343,65.8348,65.9545,22784.0
2025-04-11 13:50:00,66.12,66.44,66.08,66.34,26621.0,65.9445,66.2637,65.9046,66.164,26621.0
2025-04-11 13:55:00,66.32,66.32,66.07,66.1,73505.0,66.144,66.144,65.8947,65.9246,73505.0
2025-04-11 14:00:00,66.14,66.16,65.99,66.1,24241.0,65.9645,65.9844,65.8149,65.9246,24241.0
2025-04-11 14:05:00,66.09,66.13,65.84,65.92,9923.0,65.9146,65.9545,65.6653,65.7451,9923.0
2025-04-11 14:10:00,65.88,66.07,65.82,65.99,12884.0,65.7052,65.8947,65.6453,65.8149,12884.0
2025-04-11 14:15:00,65.98,66.05,65.84,65.89,27127.0,65.8049,65.8747,65.6653,65.7152,27127.0
2025-04-11 14:20:00,65.88,65.95,65.76,65.89,14430.0,65.7052,65.775,65.5855,65.7152,14430.0
2025-04-11 14:25:00,65.9,65.9,65.69,65.88,19742.0,65.7251,65.7251,65.5157,65.7052,19742.0
2025-04-11 14:30:00,65.89,65.95,65.82,65.85,11643.0,65.7152,65.775,65.6453,65.6753,11643.0
2025-04-11 14:35:00,65.86,65.99,65.78,65.87,11198.0,65.6852,65.8149,65.6054,65.6952,11198.0
2025-04-11 14:40:00,65.88,65.95,65.83,65.88,29558.0,65.7052,65.775,65.6553,65.7052,29558.0
2025-04-11 14:45:00,65.9,66.02,65.88,65.98,17994.0,65.7251,65.8448,65.7052,65.8049,17994.0
2025-04-11 14:50:00,65.99,65.99,65.69,65.91,39175.0,65.8149,65.8149,65.5157,65.7351,39175.0
2025-04-11 14:55:00,65.92,65.94,65.72,65.72,20305.0,65.7451,65.765,65.5456,65.5456,20305.0
2025-04-11 15:00:00,65.73,66.05,65.73,65.96,32141.0,65.5556,65.8747,65.5556,65.785,32141.0
2025-04-11 15:05:00,65.95,66.1,65.89,66.05,50224.0,65.775,65.9246,65.7152,65.8747,50224.0
2025-04-11 15:10:00,66.06,66.15,65.99,66.13,53298.0,65.8847,65.9745,65.8149,65.9545,53298.0
2025-04-11 15:15:00,66.16,66.16,65.92,66.11,94701.0,65.9844,65.9844,65.7451,65.9346,94701.0
2025-04-11 15:20:00,66.12,66.27,66.05,66.2,104704.0,65.9445,66.0941,65.8747,66.0243,104704.0
2025-04-11 15:25:00,66.2,66.25,66.07,66.12,78206.0,66.0243,66.0742,65.8947,65.9445,78206.0
2025-04-11 15:30:00,66.1,66.22,66.01,66.18,117026.0,65.9246,66.0443,65.8348,66.0044,117026.0
2025-04-11 15:35:00,66.17,66.17,65.98,66.14,219538.0,65.9944,65.9944,65.8049,65.9645,219538.0
2025-04-11 15:40:00,66.14,66.21,66.07,66.2,71092.0,65.9645,66.0343,65.8947,66.0243,71092.0
2025-04-11 15:45:00,66.19,66.3,66.11,66.23,79226.0,66.0144,66.1241,65.9346,66.0543,79226.0
2025-04-11 15:50:00,66.22,66.43,66.15,66.35,406561.0,66.0443,66.2537,65.9745,66.1739,406561.0
2025-04-11 15:55:00,66.34,66.42,66.28,66.31,549646.0,66.164,66.2437,66.1041,66.134,549646.0
2025-04-14 09:30:00,67.5,67.5,66.61,66.78,287120.0,67.3209,67.3209,66.4332,66.6028,287120.0
2025-04-14 09:35:00,66.72,66.82,66.24,66.24,304514.0,66.543,66.6427,66.0642,66.0642,304514.0
2025-04-14 09:40:00,66.25,66.47,66.07,66.46,303501.0,66.0742,66.2936,65.8947,66.2836,303501.0
2025-04-14 09:45:00,66.51,66.61,66.15,66.46,230927.0,66.3335,66.4332,65.9745,66.2836,230927.0
2025-04-14 09:50:00,66.51,66.57,66.22,66.49,117983.0,66.3335,66.3933,66.0443,66.3136,117983.0
2025-04-14 09:55:00,66.5,66.5,66.24,66.44,78606.0,66.3235,66.3235,66.0642,66.2637,78606.0
2025-04-14 10:00:00,66.44,66.73,66.29,66.69,69038.0,66.2637,66.5529,66.1141,66.513,69038.0
2025-04-14 10:05:00,66.66,66.87,66.58,66.6,261816.0,66.4831,66.6926,66.4033,66.4233,261816.0
2025-04-14 10:10:00,66.62,66.64,66.37,66.51,204869.0,66.4432,66.4632,66.1939,66.3335,204869.0
2025-04-14 10:15:00,66.47,66.59,66.29,66.45,116935.0,66.2936,66.4133,66.1141,66.2737,116935.0
2025-04-14 10:20:00,66.45,66.64,66.38,66.55,132012.0,66.2737,66.4632,66.2039,66.3734,132012.0
2025-04-14 10:25:00,66.57,66.8,66.5,66.73,31645.0,66.3933,66.6227,66.3235,66.5529,31645.0
2025-04-14 10:30:00,66.73,66.79,66.6,66.69,93458.0,66.5529,66.6128,66.4233,66.513,93458.0
2025-04-14 10:35:00,66.71,66.83,66.63,66.83,88262.0,66.533,66.6527,66.4532,66.6527,88262.0
2025-04-14 10:40:00,66.83,66.92,66.71,66.78,135985.0,66.6527,66.7424,66.533,66.6028,135985.0
2025-04-14 10:45:00,66.79,66.91,66.75,66.88,93639.0,66.6128,66.7324,66.5729,66.7025,93639.0
2025-04-14 10:50:00,66.88,66.99,66.85,66.95,102109.0,66.7025,66.8122,66.6726,66.7723,102109.0
2025-04-14 10:55:00,66.95,66.95,66.7,66.82,110207.0,66.7723,66.7723,66.523,66.6427,110207.0
2025-04-14 11:00:00,66.85,66.93,66.72,66.78,127966.0,66.6726,66.7524,66.543,66.6028,127966.0
2025-04-14 11:05:00,66.78,66.79,66.54,66.6,110235.0,66.6028,66.6128,66.3634,66.4233,110235.0
2025-04-14 11:10:00,66.62,66.69,66.5,66.5,67305.0,66.4432,66.513,66.3235,66.3235,67305.0
2025-04-14 11:15:00,66.5,66.6,66.42,66.57,35142.0,66.3235,66.4233,66.2437,66.3933,35142.0
2025-04-14 11:20:00,66.56,66.61,66.47,66.52,7248.0,66.3834,66.4332,66.2936,66.3435,7248.0
2025-04-14 11:25:00,66.48,66.52,66.31,66.31,60138.0,66.3036,66.3435,66.134,66.134,60138.0
2025-04-14 11:30:00,66.31,66.51,66.28,66.42,16484.0,66.134,66.3335,66.1041,66.2437,16484.0
2025-04-14 11:35:00,66.44,66.44,66.12,66.16,56723.0,66.2637,66.2637,65.9445,65.9844,56723.0
2025-04-14 11:40:00,66.14,66.14,65.97,66.14,93369.0,65.9645,65.9645,65.7949,65.9645,93369.0
2025-04-14 11:45:00,66.1,66.1,65.76,65.82,127149.0,65.9246,65.9246,65.5855,65.6453,127149.0
2025-04-14 11:50:00,65.8,65.8,65.63,65.7,55662.0,65.6254,65.6254,65.4558,65.5257,55662.0
2025-04-14 11:55:00,65.7,65.88,65.66,65.66,62402.0,65.5257,65.7052,65.4858,65.4858,62402.0
2025-04-14 12:00:00,65.65,65.82,65.61,65.77,41887.0,65.4758,65.6453,65.4359,65.5955,41887.0
2025-04-14 12:05:00,65.76,65.8,65.61,65.65,90777.0,65.5855,65.6254,65.4359,65.4758,90777.0
2025-04-14 12:10:00,65.67,65.73,65.44,65.69,83362.0,65.4957,65.5556,65.2663,65.5157,83362.0
2025-04-14 12:15:00,65.67,65.98,65.67,65.95,46751.0,65.4957,65.8049,65.4957,65.775,46751.0
2025-04-14 12:20:00,65.93,66.06,65.81,65.92,122716.0,65.755,65.8847,65.6354,65.7451,122716.0
2025-04-14 12:25:00,65.85,65.9,65.72,65.75,33093.0,65.6753,65.7251,65.5456,65.5755,33093.0
2025-04-14 12:30:00,65.75,66.02,65.72,66.01,11418.0,65.5755,65.8448,65.5456,65.8348,11418.0
2025-04-14 12:35:00,66.07,66.08,65.99,66.01,17653.0,65.8947,65.9046,65.8149,65.8348,17653.0
2025-04-14 12:40:00,66.03,66.07,65.95,66.07,57082.0,65.8548,65.8947,65.775,65.8947,57082.0
2025-04-14 12:45:00,66.08,66.13,66.01,66.01,16933.0,65.9046,65.9545,65.8348,65.8348,16933.0
2025-04-14 12:50:00,66.0,66.0,65.83,65.97,114085.0,65.8249,65.8249,65.6553,65.7949,114085.0
2025-04-14 12:55:00,66.0,66.0,65.78,65.84,23038.0,65.8249,65.8249,65.6054,65.6653,23038.0
2025-04-14 13:00:00,65.83,66.52,65.83,65.91,83144.0,65.6553,66.3435,65.6553,65.7351,83144.0
2025-04-14 13:05:00,65.9,65.94,65.77,65.88,23208.0,65.7251,65.765,65.5955,65.7052,23208.0
2025-04-14 13:10:00,65.89,65.98,65.82,65.92,14218.0,65.7152,65.8049,65.6453,65.7451,14218.0
2025-04-14 13:15:00,65.92,66.0,65.83,66.0,14249.0,65.7451,65.8249,65.6553,65.8249,14249.0
2025-04-14 13:20:00,66.02,66.14,65.96,66.11,20030.0,65.8448,65.9645,65.785,65.9346,20030.0
2025-04-14 13:25:00,66.1,66.1,65.9,65.94,136145.0,65.9246,65.9246,65.7251,65.765,136145.0
2025-04-14 13:30:00,65.96,66.07,65.87,66.0,78952.0,65.785,65.8947,65.6952,65.8249,78952.0
2025-04-14 13:35:00,65.99,66.11,65.98,66.06,27091.0,65.8149,65.9346,65.8049,65.8847,27091.0
2025-04-14 13:40:00,66.05,66.15,65.96,65.96,48824.0,65.8747,65.9745,65.785,65.785,48824.0
2025-04-14 13:45:00,65.96,66.06,65.96,66.06,21689.0,65.785,65.8847,65.785,65.8847,21689.0
2025-04-14 13:50:00,66.1,66.33,66.05,66.22,17262.0,65.9246,66.154,65.8747,66.0443,17262.0
2025-04-14 13:55:00,66.23,66.28,66.12,66.2,59969.0,66.0543,66.1041,65.9445,66.0243,59969.0
2025-04-14 14:00:00,66.21,66.36,66.2,66.34,10968.0,66.0343,66.1839,66.0243,66.164,10968.0
2025-04-14 14:05:00,66.36,66.36,66.26,66.29,58421.0,66.1839,66.1839,66.0842,66.1141,58421.0
2025-04-14 14:10:00,66.28,66.28,66.17,66.25,38567.0,66.1041,66.1041,65.9944,66.0742,38567.0
2025-04-14 14:15:00,66.25,66.34,66.23,66.33,13117.0,66.0742,66.164,66.0543,66.154,13117.0
2025-04-14 14:20:00,66.34,66.44,66.34,66.44,4876.0,66.164,66.2637,66.164,66.2637,4876.0
2025-04-14 14:25:00,66.43,66.47,66.37,66.4,13941.0,66.2537,66.2936,66.1939,66.2238,13941.0
2025-04-14 14:30:00,66.39,66.51,66.37,66.5,10931.0,66.2138,66.3335,66.1939,66.3235,10931.0
2025-04-14 14:35:00,66.5,66.66,66.5,66.61,11126.0,66.3235,66.4831,66.3235,66.4332,11126.0
2025-04-14 14:40:00,66.6,66.62,66.49,66.55,83606.0,66.4233,66.4432,66.3136,66.3734,83606.0
2025-04-14 14:45:00,66.55,66.58,66.5,66.54,9516.0,66.3734,66.4033,66.3235,66.3634,9516.0
2025-04-14 14:50:00,66.55,66.62,66.52,66.62,9683.0,66.3734,66.4432,66.3435,66.4432,9683.0
2025-04-14 14:55:00,66.62,66.62,66.5,66.55,84092.0,66.4432,66.4432,66.3235,66.3734,84092.0
2025-04-14 15:00:00,66.57,66.69,66.57,66.66,12789.0,66.3933,66.513,66.3933,66.4831,12789.0
2025-04-14 15:05:00,66.66,66.8,66.65,66.73,66550.0,66.4831,66.6227,66.4731,66.5529,66550.0
2025-04-14 15:10:00,66.74,66.85,66.7,66.84,23026.0,66.5629,66.6726,66.523,66.6626,23026.0
2025-04-14 15:15:00,66.83,66.84,66.71,66.71,133456.0,66.6527,66.6626,66.533,66.533,133456.0
2025-04-14 15:20:00,66.72,66.75,66.68,66.71,23013.0,66.543,66.5729,66.5031,66.533,23013.0
2025-04-14 15:25:00,66.7,66.77,66.6,66.73,19041.0,66.523,66.5928,66.4233,66.5529,19041.0
2025-04-14 15:30:00,66.72,66.82,66.69,66.81,29033.0,66.543,66.6427,66.513,66.6327,29033.0
2025-04-14 15:35:00,66.81,66.86,66.72,66.82,41027.0,66.6327,66.6826,66.543,66.6427,41027.0
2025-04-14 15:40:00,66.81,66.94,66.8,66.89,76558.0,66.6327,66.7624,66.6227,66.7125,76558.0
2025-04-14 15:45:00,66.9,66.93,66.79,66.89,247895.0,66.7225,66.7524,66.6128,66.7125,247895.0
2025-04-14 15:50:00,66.89,66.91,66.65,66.86,153280.0,66.7125,66.7324,66.4731,66.6826,153280.0
2025-04-14 15:55:00,66.87,66.87,66.69,66.74,242993.0,66.6926,66.6926,66.513,66.5629,242993.0
2025-04-15 09:30:00,66.54,66.84,66.52,66.76,115477.0,66.3634,66.6626,66.3435,66.5828,115477.0
2025-04-15 09:35:00,66.75,66.93,66.39,66.89,333577.0,66.5729,66.7524,66.2138,66.7125,333577.0
2025-04-15 09:40:00,66.92,66.96,66.57,66.75,185203.0,66.7424,66.7823,66.3933,66.5729,185203.0
2025-04-15 09:45:00,66.76,66.81,66.58,66.75,255759.0,66.5828,66.6327,66.4033,66.5729,255759.0
2025-04-15 09:50:00,66.76,66.91,66.71,66.83,79484.0,66.5828,66.7324,66.533,66.6527,79484.0
2025-04-15 09:55:00,66.81,66.88,66.69,66.7,78773.0,66.6327,66.7025,66.513,66.523,78773.0
2025-04-15 10:00:00,66.69,66.94,66.6,66.82,81281.0,66.513,66.7624,66.4233,66.6427,81281.0
2025-04-15 10:05:00,66.87,67.03,66.75,66.99,116401.0,66.6926,66.8521,66.5729,66.8122,116401.0
2025-04-15 10:10:00,66.97,67.13,66.79,66.87,228909.0,66.7923,66.9519,66.6128,66.6926,228909.0
2025-04-15 10:15:00,66.88,66.98,66.41,66.44,305899.0,66.7025,66.8023,66.2338,66.2637,305899.0
2025-04-15 10:20:00,66.43,66.7,66.31,66.43,114167.0,66.2537,66.523,66.134,66.2537,114167.0
2025-04-15 10:25:00,66.42,66.45,66.24,66.34,76474.0,66.2437,66.2737,66.0642,66.164,76474.0
2025-04-15 10:30:00,66.38,66.56,66.33,66.51,94806.0,66.2039,66.3834,66.154,66.3335,94806.0
2025-04-15 10:35:00,66.49,66.53,66.24,66.26,126558.0,66.3136,66.3535,66.0642,66.0842,126558.0
2025-04-15 10:40:00,66.24,66.55,66.2,66.51,20343.0,66.0642,66.3734,66.0243,66.3335,20343.0
2025-04-15 10:45:00,66.51,66.52,66.2,66.38,171850.0,66.3335,66.3435,66.0243,66.2039,171850.0
2025-04-15 10:50:00,66.38,66.42,66.23,66.28,59531.0,66.2039,66.2437,66.0543,66.1041,59531.0
2025-04-15 10:55:00,66.34,66.39,66.26,66.26,35939.0,66.164,66.2138,66.0842,66.0842,35939.0
2025-04-15 11:00:00,66.24,66.38,66.21,66.25,69438.0,66.0642,66.2039,66.0343,66.0742,69438.0
2025-04-15 11:05:00,66.28,66.3,66.15,66.23,45587.0,66.1041,66.1241,65.9745,66.0543,45587.0
2025-04-15 11:10:00,66.21,66.35,66.18,66.32,82033.0,66.0343,66.1739,66.0044,66.144,82033.0
2025-04-15 11:15:00,66.33,66.37,66.29,66.33,8924.0,66.154,66.1939,66.1141,66.154,8924.0
2025-04-15 11:20:00,66.34,66.43,66.3,66.36,60338.0,66.164,66.2537,66.1241,66.1839,60338.0
2025-04-15 11:25:00,66.3,66.33,66.25,66.27,59020.0,66.1241,66.154,66.0742,66.0941,59020.0
2025-04-15 11:30:00,66.28,66.43,66.25,66.28,70410.0,66.1041,66.2537,66.0742,66.1041,70410.0
2025-04-15 11:35:00,66.26,66.31,66.13,66.2,39504.0,66.0842,66.134,65.9545,66.0243,39504.0
2025-04-15 11:40:00,66.17,66.23,66.12,66.23,54668.0,65.9944,66.0543,65.9445,66.0543,54668.0
2025-04-15 11:45:00,66.21,66.34,66.12,66.16,316008.0,66.0343,66.164,65.9445,65.9844,316008.0
2025-04-15 11:50:00,66.17,66.26,66.05,66.14,216499.0,65.9944,66.0842,65.8747,65.9645,216499.0
2025-04-15 11:55:00,66.13,66.16,66.04,66.15,46160.0,65.9545,65.9844,65.8648,65.9745,46160.0
2025-04-15 12:00:00,66.16,66.32,66.16,66.22,46676.0,65.9844,66.144,65.9844,66.0443,46676.0
2025-04-15 12:05:00,66.22,66.24,66.12,66.18,33775.0,66.0443,66.0642,65.9445,66.0044,33775.0
2025-04-15 12:10:00,66.2,66.25,66.13,66.19,69866.0,66.0243,66.0742,65.9545,66.0144,69866.0
2025-04-15 12:15:00,66.19,66.29,66.17,66.21,73260.0,66.0144,66.1141,65.9944,66.0343,73260.0
2025-04-15 12:20:00,66.2,66.31,66.16,66.31,78587.0,66.0243,66.134,65.9844,66.134,78587.0
2025-04-15 12:25:00,66.33,66.34,66.15,66.16,59739.0,66.154,66.164,65.9745,65.9844,59739.0
2025-04-15 12:30:00,66.17,66.23,66.14,66.15,69874.0,65.9944,66.0543,65.9645,65.9745,69874.0
2025-04-15 12:35:00,66.16,66.2,66.08,66.08,78795.0,65.9844,66.0243,65.9046,65.9046,78795.0
2025-04-15 12:40:00,66.09,66.21,66.06,66.2,37811.0,65.9146,66.0343,65.8847,66.0243,37811.0
2025-04-15 12:45:00,66.2,66.22,66.1,66.12,107036.0,66.0243,66.0443,65.9246,65.9445,107036.0
2025-04-15 12:50:00,66.13,66.13,65.98,65.99,56306.0,65.9545,65.9545,65.8049,65.8149,56306.0
2025-04-15 12:55:00,65.99,65.99,65.87,65.96,44019.0,65.8149,65.8149,65.6952,65.785,44019.0
2025-04-15 13:00:00,65.96,66.11,65.9,66.08,98192.0,65.785,65.9346,65.7251,65.9046,98192.0
2025-04-15 13:05:00,66.07,66.1,65.91,65.92,134916.0,65.8947,65.9246,65.7351,65.7451,134916.0
2025-04-15 13:10:00,65.92,65.97,65.87,65.95,31211.0,65.7451,65.7949,65.6952,65.775,31211.0
2025-04-15 13:15:00,65.95,65.97,65.81,65.86,22614.0,65.775,65.7949,65.6354,65.6852,22614.0
2025-04-15 13:20:00,65.84,65.89,65.65,65.72,124369.0,65.6653,65.7152,65.4758,65.5456,124369.0
2025-04-15 13:25:00,65.74,65.75,65.56,65.56,284524.0,65.5656,65.5755,65.386,65.386,284524.0
2025-04-15 13:30:00,65.57,65.75,65.57,65.63,164496.0,65.396,65.5755,65.396,65.4558,164496.0
2025-04-15 13:35:00,65.63,65.81,65.53,65.78,254854.0,65.4558,65.6354,65.3561,65.6054,254854.0
2025-04-15 13:40:00,65.78,65.83,65.71,65.72,166181.0,65.6054,65.6553,65.5356,65.5456,166181.0
2025-04-15 13:45:00,65.72,65.77,65.65,65.74,38339.0,65.5456,65.5955,65.4758,65.5656,38339.0
2025-04-15 13:50:00,65.75,65.76,65.49,65.5,155342.0,65.5755,65.5855,65.3162,65.3262,155342.0
2025-04-15 13:55:00,65.48,65.63,65.47,65.58,164429.0,65.3062,65.4558,65.2963,65.406,164429.0
2025-04-15 14:00:00,65.57,65.66,65.53,65.6,61727.0,65.396,65.4858,65.3561,65.4259,61727.0
2025-04-15 14:05:00,65.59,65.61,65.48,65.51,98168.0,65.4159,65.4359,65.3062,65.3362,98168.0
2025-04-15 14:10:00,65.5,65.52,65.41,65.48,46685.0,65.3262,65.3461,65.2364,65.3062,46685.0
2025-04-15 14:15:00,65.47,65.48,65.38,65.41,113264.0,65.2963,65.3062,65.2065,65.2364,113264.0
2025-04-15 14:20:00,65.41,65.56,65.39,65.49,35089.0,65.2364,65.386,65.2165,65.3162,35089.0
2025-04-15 14:25:00,65.48,65.64,65.48,65.55,33056.0,65.3062,65.4658,65.3062,65.3761,33056.0
2025-04-15 14:30:00,65.53,65.7,65.53,65.7,31404.0,65.3561,65.5257,65.3561,65.5257,31404.0
2025-04-15 14:35:00,65.7,65.73,65.67,65.7,53110.0,65.5257,65.5556,65.4957,65.5257,53110.0
2025-04-15 14:40:00,65.71,65.83,65.67,65.83,45298.0,65.5356,65.6553,65.4957,65.6553,45298.0
2025-04-15 14:45:00,65.83,65.86,65.71,65.74,52038.0,65.6553,65.6852,65.5356,65.5656,52038.0
2025-04-15 14:50:00,65.73,65.8,65.69,65.8,10939.0,65.5556,65.6254,65.5157,65.6254,10939.0
2025-04-15 14:55:00,65.79,65.88,65.79,65.81,9609.0,65.6154,65.7052,65.6154,65.6354,9609.0
2025-04-15 15:00:00,65.8,65.84,65.69,65.76,55680.0,65.6254,65.6653,65.5157,65.5855,55680.0
2025-04-15 15:05:00,65.75,65.77,65.63,65.69,93656.0,65.5755,65.5955,65.4558,65.5157,93656.0
2025-04-15 15:10:00,65.68,65.78,65.64,65.75,62493.0,65.5057,65.6054,65.4658,65.5755,62493.0
2025-04-15 15:15:00,65.73,65.77,65.68,65.76,60808.0,65.5556,65.5955,65.5057,65.5855,60808.0
2025-04-15 15:20:00,65.76,65.76,65.62,65.64,62324.0,65.5855,65.5855,65.4459,65.4658,62324.0
2025-04-15 15:25:00,65.65,65.66,65.57,65.64,54028.0,65.4758,65.4858,65.396,65.4658,54028.0
2025-04-15 15:30:00,65.65,65.71,65.63,65.64,50341.0,65.4758,65.5356,65.4558,65.4658,50341.0
2025-04-15 15:35:00,65.64,65.66,65.56,65.59,112363.0,65.4658,65.4858,65.386,65.4159,112363.0
2025-04-15 15:40:00,65.59,65.68,65.57,65.64,81957.0,65.4159,65.5057,65.396,65.4658,81957.0
2025-04-15 15:45:00,65.64,65.65,65.52,65.64,246220.0,65.4658,65.4758,65.3461,65.4658,246220.0
2025-04-15 15:50:00,65.63,65.8,65.56,65.69,282870.0,65.4558,65.6254,65.386,65.5157,282870.0
2025-04-15 15:55:00,65.69,65.71,65.62,65.66,330940.0,65.5157,65.5356,65.4459,65.4858,330940.0
2025-04-16 09:30:00,65.32,65.85,65.32,65.71,51435.0,65.1467,65.6753,65.1467,65.5356,51435.0
2025-04-16 09:35:00,65.74,65.89,65.66,65.8,55513.0,65.5656,65.7152,65.4858,65.6254,55513.0
2025-04-16 09:40:00,65.72,65.77,65.61,65.66,18473.0,65.5456,65.5955,65.4359,65.4858,18473.0
2025-04-16 09:45:00,65.64,65.64,65.41,65.48,48916.0,65.4658,65.4658,65.2364,65.3062,48916.0
2025-04-16 09:50:00,65.47,65.5,65.28,65.4,65989.0,65.2963,65.3262,65.1068,65.2265,65989.0
2025-04-16 09:55:00,65.38,65.54,65.26,65.27,79199.0,65.2065,65.3661,65.0868,65.0968,79199.0
2025-04-16 10:00:00,65.27,65.51,65.23,65.45,23632.0,65.0968,65.3362,65.0569,65.2763,23632.0
2025-04-16 10:05:00,65.48,65.7,65.45,65.6,35589.0,65.3062,65.5257,65.2763,65.4259,35589.0
2025-04-16 10:10:00,65.6,65.61,65.38,65.38,19942.0,65.4259,65.4359,65.2065,65.2065,19942.0
2025-04-16 10:15:00,65.39,65.42,65.27,65.33,20678.0,65.2165,65.2464,65.0968,65.1566,20678.0
2025-04-16 10:20:00,65.27,65.45,65.27,65.45,15234.0,65.0968,65.2763,65.0968,65.2763,15234.0
2025-04-16 10:25:00,65.45,65.48,65.34,65.44,16908.0,65.2763,65.3062,65.1666,65.2663,16908.0
2025-04-16 10:30:00,65.43,65.47,65.34,65.47,9473.0,65.2564,65.2963,65.1666,65.2963,9473.0
2025-04-16 10:35:00,65.44,65.49,65.32,65.4,18876.0,65.2663,65.3162,65.1467,65.2265,18876.0
2025-04-16 10:40:00,65.42,65.55,65.41,65.5,28441.0,65.2464,65.3761,65.2364,65.3262,28441.0
2025-04-16 10:45:00,65.49,65.51,65.34,65.34,17522.0,65.3162,65.3362,65.1666,65.1666,17522.0
2025-04-16 10:50:00,65.34,65.49,65.34,65.41,10304.0,65.1666,65.3162,65.1666,65.2364,10304.0
2025-04-16 10:55:00,65.4,65.44,65.28,65.41,44947.0,65.2265,65.2663,65.1068,65.2364,44947.0
2025-04-16 11:00:00,65.44,65.47,65.4,65.4,10154.0,65.2663,65.2963,65.2265,65.2265,10154.0
2025-04-16 11:05:00,65.4,65.53,65.36,65.52,8923.0,65.2265,65.3561,65.1866,65.3461,8923.0
2025-04-16 11:10:00,65.52,65.55,65.47,65.47,7114.0,65.3461,65.3761,65.2963,65.2963,7114.0
2025-04-16 11:15:00,65.49,65.54,65.38,65.51,29218.0,65.3162,65.3661,65.2065,65.3362,29218.0
2025-04-16 11:20:00,65.48,65.7,65.47,65.7,8999.0,65.3062,65.5257,65.2963,65.5257,8999.0
2025-04-16 11:25:00,65.75,65.77,65.65,65.68,20209.0,65.5755,65.5955,65.4758,65.5057,20209.0
2025-04-16 11:30:00,65.7,65.7,65.55,65.64,48328.0,65.5257,65.5257,65.3761,65.4658,48328.0
2025-04-16 11:35:00,65.65,65.69,65.61,65.69,13058.0,65.4758,65.5157,65.4359,65.5157,13058.0
2025-04-16 11:40:00,65.69,65.69,65.6,65.62,30745.0,65.5157,65.5157,65.4259,65.4459,30745.0
2025-04-16 11:45:00,65.63,65.64,65.48,65.48,25377.0,65.4558,65.4658,65.3062,65.3062,25377.0
2025-04-16 11:50:00,65.49,65.53,65.44,65.45,7791.0,65.3162,65.3561,65.2663,65.2763,7791.0
2025-04-16 11:55:00,65.43,65.47,65.28,65.33,9521.0,65.2564,65.2963,65.1068,65.1566,9521.0
2025-04-16 12:00:00,65.31,65.4,65.28,65.4,10116.0,65.1367,65.2265,65.1068,65.2265,10116.0
2025-04-16 12:05:00,65.38,65.38,65.26,65.37,23962.0,65.2065,65.2065,65.0868,65.1965,23962.0
2025-04-16 12:10:00,65.37,65.51,65.37,65.42,16538.0,65.1965,65.3362,65.1965,65.2464,16538.0
2025-04-16 12:15:00,65.4,65.49,65.39,65.49,19821.0,65.2265,65.3162,65.2165,65.3162,19821.0
2025-04-16 12:20:00,65.47,65.56,65.45,65.56,41991.0,65.2963,65.386,65.2763,65.386,41991.0
2025-04-16 12:25:00,65.56,65.6,65.5,65.51,101229.0,65.386,65.4259,65.3262,65.3362,101229.0
2025-04-16 12:30:00,65.52,65.59,65.5,65.59,45325.0,65.3461,65.4159,65.3262,65.4159,45325.0
2025-04-16 12:35:00,65.59,65.6,65.35,65.39,102471.0,65.4159,65.4259,65.1766,65.2165,102471.0
2025-04-16 12:40:00,65.39,65.47,65.28,65.47,100783.0,65.2165,65.2963,65.1068,65.2963,100783.0
2025-04-16 12:45:00,65.46,65.46,65.3,65.36,11702.0,65.2863,65.2863,65.1267,65.1866,11702.0
2025-04-16 12:50:00,65.35,65.4,65.31,65.39,26927.0,65.1766,65.2265,65.1367,65.2165,26927.0
2025-04-16 12:55:00,65.4,65.41,65.31,65.34,8867.0,65.2265,65.2364,65.1367,65.1666,8867.0
2025-04-16 13:00:00,65.33,65.43,65.27,65.34,46778.0,65.1566,65.2564,65.0968,65.1666,46778.0
2025-04-16 13:05:00,65.33,65.46,65.3,65.39,21788.0,65.1566,65.2863,65.1267,65.2165,21788.0
2025-04-16 13:10:00,65.37,65.46,65.36,65.41,32988.0,65.1965,65.2863,65.1866,65.2364,32988.0
2025-04-16 13:15:00,65.43,65.51,65.43,65.46,13348.0,65.2564,65.3362,65.2564,65.2863,13348.0
2025-04-16 13:20:00,65.47,65.52,65.41,65.41,18177.0,65.2963,65.3461,65.2364,65.2364,18177.0
2025-04-16 13:25:00,65.42,65.48,65.39,65.47,12277.0,65.2464,65.3062,65.2165,65.2963,12277.0
2025-04-16 13:30:00,65.47,65.47,65.07,65.11,105572.0,65.2963,65.2963,64.8973,64.9372,105572.0
2025-04-16 13:35:00,65.17,65.18,65.02,65.05,66797.0,64.9971,65.007,64.8475,64.8774,66797.0
2025-04-16 13:40:00,65.05,65.05,64.86,64.92,120600.0,64.8774,64.8774,64.6879,64.7477,120600.0
2025-04-16 13:45:00,64.94,64.94,64.68,64.73,127657.0,64.7677,64.7677,64.5084,64.5582,127657.0
2025-04-16 13:50:00,64.74,64.83,64.65,64.68,168684.0,64.5682,64.658,64.4784,64.5084,168684.0
2025-04-16 13:55:00,64.69,64.7,64.52,64.55,143183.0,64.5183,64.5283,64.3488,64.3787,143183.0
2025-04-16 14:00:00,64.56,64.82,64.55,64.66,58474.0,64.3887,64.648,64.3787,64.4884,58474.0
2025-04-16 14:05:00,64.7,64.76,64.59,64.73,61160.0,64.5283,64.5882,64.4186,64.5582,61160.0
2025-04-16 14:10:00,64.73,64.87,64.73,64.82,29653.0,64.5582,64.6979,64.5582,64.648,29653.0
2025-04-16 14:15:00,64.85,64.86,64.74,64.81,24363.0,64.6779,64.6879,64.5682,64.638,24363.0
2025-04-16 14:20:00,64.82,64.97,64.75,64.91,48339.0,64.648,64.7976,64.5782,64.7378,48339.0
2025-04-16 14:25:00,64.9,65.02,64.86,64.88,35082.0,64.7278,64.8475,64.6879,64.7078,35082.0
2025-04-16 14:30:00,64.89,64.9,64.83,64.84,32674.0,64.7178,64.7278,64.658,64.6679,32674.0
2025-04-16 14:35:00,64.83,64.84,64.68,64.69,79055.0,64.658,64.6679,64.5084,64.5183,79055.0
2025-04-16 14:40:00,64.68,64.74,64.66,64.7,22695.0,64.5084,64.5682,64.4884,64.5283,22695.0
2025-04-16 14:45:00,64.72,64.75,64.61,64.63,21704.0,64.5483,64.5782,64.4386,64.4585,21704.0
2025-04-16 14:50:00,64.62,64.65,64.57,64.59,19402.0,64.4485,64.4784,64.3987,64.4186,19402.0
2025-04-16 14:55:00,64.61,64.65,64.49,64.49,30144.0,64.4386,64.4784,64.3189,64.3189,30144.0
2025-04-16 15:00:00,64.5,64.61,64.44,64.47,55771.0,64.3288,64.4386,64.269,64.2989,55771.0
2025-04-16 15:05:00,64.48,64.52,64.41,64.43,92247.0,64.3089,64.3488,64.2391,64.259,92247.0
2025-04-16 15:10:00,64.44,64.57,64.34,64.51,57351.0,64.269,64.3987,64.1693,64.3388,57351.0
2025-04-16 15:15:00,64.51,64.53,64.38,64.41,38925.0,64.3388,64.3588,64.2092,64.2391,38925.0
2025-04-16 15:20:00,64.4,64.49,64.37,64.39,33646.0,64.2291,64.3189,64.1992,64.2191,33646.0
2025-04-16 15:25:00,64.38,64.43,64.34,64.37,31551.0,64.2092,64.259,64.1693,64.1992,31551.0
2025-04-16 15:30:00,64.38,64.59,64.36,64.54,88713.0,64.2092,64.4186,64.1892,64.3687,88713.0
2025-04-16 15:35:00,64.54,64.6,64.47,64.56,92978.0,64.3687,64.4286,64.2989,64.3887,92978.0
2025-04-16 15:40:00,64.56,64.71,64.52,64.64,203129.0,64.3887,64.5383,64.3488,64.4685,203129.0
2025-04-16 15:45:00,64.63,64.69,64.51,64.65,248393.0,64.4585,64.5183,64.3388,64.4784,248393.0
2025-04-16 15:50:00,64.66,64.89,64.57,64.87,376082.0,64.4884,64.7178,64.3987,64.6979,376082.0
2025-04-16 15:55:00,64.86,65.01,64.71,64.94,369157.0,64.6879,64.8375,64.5383,64.7677,369157.0
2025-04-17 09:30:00,65.08,65.64,65.08,65.54,91771.0,64.9073,65.4658,64.9073,65.3661,91771.0
2025-04-17 09:35:00,65.48,65.63,65.32,65.5,216933.0,65.3062,65.4558,65.1467,65.3262,216933.0
2025-04-17 09:40:00,65.48,65.7,65.46,65.54,30110.0,65.3062,65.5257,65.2863,65.3661,30110.0
2025-04-17 09:45:00,65.58,65.67,65.36,65.66,26040.0,65.406,65.4957,65.1866,65.4858,26040.0
2025-04-17 09:50:00,65.68,65.75,65.59,65.72,33340.0,65.5057,65.5755,65.4159,65.5456,33340.0
2025-04-17 09:55:00,65.71,65.72,65.45,65.52,66659.0,65.5356,65.5456,65.2763,65.3461,66659.0
2025-04-17 10:00:00,65.52,65.71,65.42,65.54,100828.0,65.3461,65.5356,65.2464,65.3661,100828.0
2025-04-17 10:05:00,65.56,65.61,65.29,65.4,118860.0,65.386,65.4359,65.1167,65.2265,118860.0
2025-04-17 10:10:00,65.4,65.54,65.2,65.23,184116.0,65.2265,65.3661,65.027,65.0569,184116.0
2025-04-17 10:15:00,65.26,65.36,65.15,65.25,171537.0,65.0868,65.1866,64.9771,65.0769,171537.0
2025-04-17 10:20:00,65.25,65.28,65.1,65.12,52415.0,65.0769,65.1068,64.9272,64.9472,52415.0
2025-04-17 10:25:00,65.13,65.27,65.1,65.13,126935.0,64.9572,65.0968,64.9272,64.9572,126935.0
2025-04-17 10:30:00,65.14,65.32,65.06,65.26,236267.0,64.9671,65.1467,64.8874,65.0868,236267.0
2025-04-17 10:35:00,65.25,65.25,65.0,65.14,103805.0,65.0769,65.0769,64.8275,64.9671,103805.0
2025-04-17 10:40:00,65.15,65.39,65.15,65.36,14355.0,64.9771,65.2165,64.9771,65.1866,14355.0
2025-04-17 10:45:00,65.35,65.35,65.25,65.31,18252.0,65.1766,65.1766,65.0769,65.1367,18252.0
2025-04-17 10:50:00,65.38,65.38,65.25,65.36,21015.0,65.2065,65.2065,65.0769,65.1866,21015.0
2025-04-17 10:55:00,65.36,65.36,65.16,65.17,48722.0,65.1866,65.1866,64.9871,64.9971,48722.0
2025-04-17 11:00:00,65.16,65.29,65.16,65.26,3103.0,64.9871,65.1167,64.9871,65.0868,3103.0
2025-04-17 11:05:00,65.31,65.69,65.31,65.58,162714.0,65.1367,65.5157,65.1367,65.406,162714.0
2025-04-17 11:10:00,65.53,65.73,65.51,65.73,41876.0,65.3561,65.5556,65.3362,65.5556,41876.0
2025-04-17 11:15:00,65.72,65.79,65.63,65.74,9518.0,65.5456,65.6154,65.4558,65.5656,9518.0
2025-04-17 11:20:00,65.75,65.79,65.65,65.77,11348.0,65.5755,65.6154,65.4758,65.5955,11348.0
2025-04-17 11:25:00,65.77,65.82,65.64,65.68,263076.0,65.5955,65.6453,65.4658,65.5057,263076.0
2025-04-17 11:30:00,65.69,65.92,65.68,65.85,213998.0,65.5157,65.7451,65.5057,65.6753,213998.0
2025-04-17 11:35:00,65.82,65.96,65.77,65.93,158146.0,65.6453,65.785,65.5955,65.755,158146.0
2025-04-17 11:40:00,65.95,66.01,65.88,65.91,126472.0,65.775,65.8348,65.7052,65.7351,126472.0
2025-04-17 11:45:00,65.92,65.95,65.84,65.87,31950.0,65.7451,65.775,65.6653,65.6952,31950.0
2025-04-17 11:50:00,65.85,65.97,65.75,65.78,65023.0,65.6753,65.7949,65.5755,65.6054,65023.0
2025-04-17 11:55:00,65.76,65.9,65.75,65.78,85230.0,65.5855,65.7251,65.5755,65.6054,85230.0
2025-04-17 12:00:00,65.81,66.09,65.71,65.71,205909.0,65.6354,65.9146,65.5356,65.5356,205909.0
2025-04-17 12:05:00,65.73,66.05,65.72,65.9,104822.0,65.5556,65.8747,65.5456,65.7251,104822.0
2025-04-17 12:10:00,65.92,65.95,65.71,65.83,40682.0,65.7451,65.775,65.5356,65.6553,40682.0
2025-04-17 12:15:00,65.84,66.05,65.8,66.01,9440.0,65.6653,65.8747,65.6254,65.8348,9440.0
2025-04-17 12:20:00,66.01,66.13,65.94,66.12,149445.0,65.8348,65.9545,65.765,65.9445,149445.0
2025-04-17 12:25:00,66.15,66.19,66.12,66.16,68350.0,65.9745,66.0144,65.9445,65.9844,68350.0
2025-04-17 12:30:00,66.15,66.29,66.06,66.25,55522.0,65.9745,66.1141,65.8847,66.0742,55522.0
2025-04-17 12:35:00,66.26,66.31,66.09,66.11,187053.0,66.0842,66.134,65.9146,65.9346,187053.0
2025-04-17 12:40:00,66.11,66.19,65.94,66.03,54353.0,65.9346,66.0144,65.765,65.8548,54353.0
2025-04-17 12:45:00,66.02,66.29,66.01,66.21,59922.0,65.8448,66.1141,65.8348,66.0343,59922.0
2025-04-17 12:50:00,66.21,66.4,66.21,66.31,120573.0,66.0343,66.2238,66.0343,66.134,120573.0
2025-04-17 12:55:00,66.3,66.4,66.29,66.34,71418.0,66.1241,66.2238,66.1141,66.164,71418.0
2025-04-17 13:00:00,66.36,66.38,66.22,66.23,108045.0,66.1839,66.2039,66.0443,66.0543,108045.0
2025-04-17 13:05:00,66.28,66.35,66.24,66.33,61376.0,66.1041,66.1739,66.0642,66.154,61376.0
2025-04-17 13:10:00,66.32,66.33,66.2,66.25,10575.0,66.144,66.154,66.0243,66.0742,10575.0
2025-04-17 13:15:00,66.23,66.23,66.13,66.18,34576.0,66.0543,66.0543,65.9545,66.0044,34576.0
2025-04-17 13:20:00,66.17,66.17,66.04,66.07,48180.0,65.9944,65.9944,65.8648,65.8947,48180.0
2025-04-17 13:25:00,66.13,66.19,66.09,66.09,5076.0,65.9545,66.0144,65.9146,65.9146,5076.0
2025-04-17 13:30:00,66.1,66.37,66.07,66.35,77039.0,65.9246,66.1939,65.8947,66.1739,77039.0
2025-04-17 13:35:00,66.33,66.43,66.31,66.43,77144.0,66.154,66.2537,66.134,66.2537,77144.0
2025-04-17 13:40:00,66.43,66.44,66.27,66.37,60999.0,66.2537,66.2637,66.0941,66.1939,60999.0
2025-04-17 13:45:00,66.36,66.59,66.36,66.48,124523.0,66.1839,66.4133,66.1839,66.3036,124523.0
2025-04-17 13:50:00,66.46,66.58,66.45,66.53,24356.0,66.2836,66.4033,66.2737,66.3535,24356.0
2025-04-17 13:55:00,66.56,66.61,66.43,66.43,117706.0,66.3834,66.4332,66.2537,66.2537,117706.0
2025-04-17 14:00:00,66.44,66.51,66.42,66.51,159263.0,66.2637,66.3335,66.2437,66.3335,159263.0
2025-04-17 14:05:00,66.5,66.55,66.41,66.46,72235.0,66.3235,66.3734,66.2338,66.2836,72235.0
2025-04-17 14:10:00,66.45,66.47,66.36,66.37,46912.0,66.2737,66.2936,66.1839,66.1939,46912.0
2025-04-17 14:15:00,66.37,66.49,66.36,66.47,21667.0,66.1939,66.3136,66.1839,66.2936,21667.0
2025-04-17 14:20:00,66.47,66.52,66.45,66.52,15918.0,66.2936,66.3435,66.2737,66.3435,15918.0
2025-04-17 14:25:00,66.49,66.54,66.41,66.44,12947.0,66.3136,66.3634,66.2338,66.2637,12947.0
2025-04-17 14:30:00,66.47,66.62,66.45,66.5,17517.0,66.2936,66.4432,66.2737,66.3235,17517.0
2025-04-17 14:35:00,66.5,66.58,66.48,66.58,7748.0,66.3235,66.4033,66.3036,66.4033,7748.0
2025-04-17 14:40:00,66.58,66.58,66.48,66.53,14234.0,66.4033,66.4033,66.3036,66.3535,14234.0
2025-04-17 14:45:00,66.53,66.55,66.36,66.44,172864.0,66.3535,66.3734,66.1839,66.2637,172864.0
2025-04-17 14:50:00,66.41,66.5,66.32,66.41,113058.0,66.2338,66.3235,66.144,66.2338,113058.0
2025-04-17 14:55:00,66.4,66.4,66.27,66.3,124782.0,66.2238,66.2238,66.0941,66.1241,124782.0
2025-04-17 15:00:00,66.3,66.45,66.28,66.4,113171.0,66.1241,66.2737,66.1041,66.2238,113171.0
2025-04-17 15:05:00,66.4,66.43,66.33,66.42,146007.0,66.2238,66.2537,66.154,66.2437,146007.0
2025-04-17 15:10:00,66.42,66.43,66.26,66.33,86701.0,66.2437,66.2537,66.0842,66.154,86701.0
2025-04-17 15:15:00,66.32,66.38,66.26,66.36,44302.0,66.144,66.2039,66.0842,66.1839,44302.0
2025-04-17 15:20:00,66.37,66.44,66.24,66.4,123491.0,66.1939,66.2637,66.0642,66.2238,123491.0
2025-04-17 15:25:00,66.41,66.5,66.36,66.42,51302.0,66.2338,66.3235,66.1839,66.2437,51302.0
2025-04-17 15:30:00,66.42,66.52,66.41,66.48,69697.0,66.2437,66.3435,66.2338,66.3036,69697.0
2025-04-17 15:35:00,66.48,66.52,66.4,66.46,66747.0,66.3036,66.3435,66.2238,66.2836,66747.0
2025-04-17 15:40:00,66.45,66.56,66.39,66.49,76442.0,66.2737,66.3834,66.2138,66.3136,76442.0
2025-04-17 15:45:00,66.49,66.51,66.4,66.47,181163.0,66.3136,66.3335,66.2238,66.2936,181163.0
2025-04-17 15:50:00,66.46,66.56,66.31,66.55,209417.0,66.2836,66.3834,66.134,66.3734,209417.0
2025-04-17 15:55:00,66.56,66.56,66.43,66.5,798123.0,66.3834,66.3834,66.2537,66.3235,798123.0
2025-04-21 09:30:00,65.91,66.01,65.74,65.75,54306.0,65.7351,65.8348,65.5656,65.5755,54306.0
2025-04-21 09:35:00,65.76,65.84,65.36,65.63,34618.0,65.5855,65.6653,65.1866,65.4558,34618.0
2025-04-21 09:40:00,65.6,65.62,65.48,65.51,48054.0,65.4259,65.4459,65.3062,65.3362,48054.0
2025-04-21 09:45:00,65.48,65.64,65.47,65.61,102700.0,65.3062,65.4658,65.2963,65.4359,102700.0
2025-04-21 09:50:00,65.62,65.69,65.41,65.51,51128.0,65.4459,65.5157,65.2364,65.3362,51128.0
2025-04-21 09:55:00,65.52,65.56,65.32,65.33,18742.0,65.3461,65.386,65.1467,65.1566,18742.0
2025-04-21 10:00:00,65.29,65.51,65.28,65.51,50197.0,65.1167,65.3362,65.1068,65.3362,50197.0
2025-04-21 10:05:00,65.49,65.53,65.42,65.46,57131.0,65.3162,65.3561,65.2464,65.2863,57131.0
2025-04-21 10:10:00,65.46,65.54,65.39,65.48,30130.0,65.2863,65.3661,65.2165,65.3062,30130.0
2025-04-21 10:15:00,65.49,65.49,65.31,65.39,42353.0,65.3162,65.3162,65.1367,65.2165,42353.0
2025-04-21 10:20:00,65.41,65.5,65.36,65.48,15239.0,65.2364,65.3262,65.1866,65.3062,15239.0
2025-04-21 10:25:00,65.48,65.54,65.42,65.46,43027.0,65.3062,65.3661,65.2464,65.2863,43027.0
2025-04-21 10:30:00,65.44,65.47,65.34,65.35,13851.0,65.2663,65.2963,65.1666,65.1766,13851.0
2025-04-21 10:35:00,65.36,65.5,65.35,65.5,33222.0,65.1866,65.3262,65.1766,65.3262,33222.0
2025-04-21 10:40:00,65.5,65.53,65.3,65.31,39678.0,65.3262,65.3561,65.1267,65.1367,39678.0
2025-04-21 10:45:00,65.31,65.42,65.19,65.21,125006.0,65.1367,65.2464,65.017,65.037,125006.0
2025-04-21 10:50:00,65.21,65.33,65.2,65.27,26620.0,65.037,65.1566,65.027,65.0968,26620.0
2025-04-21 10:55:00,65.26,65.32,65.19,65.22,49314.0,65.0868,65.1467,65.017,65.0469,49314.0
2025-04-21 11:00:00,65.21,65.23,65.05,65.07,26554.0,65.037,65.0569,64.8774,64.8973,26554.0
2025-04-21 11:05:00,65.07,65.11,65.02,65.11,34724.0,64.8973,64.9372,64.8475,64.9372,34724.0
2025-04-21 11:10:00,65.12,65.18,65.04,65.05,19802.0,64.9472,65.007,64.8674,64.8774,19802.0
2025-04-21 11:15:00,65.03,65.13,65.03,65.09,7839.0,64.8574,64.9572,64.8574,64.9173,7839.0
2025-04-21 11:20:00,65.09,65.11,64.94,64.97,38338.0,64.9173,64.9372,64.7677,64.7976,38338.0
2025-04-21 11:25:00,64.98,65.0,64.92,64.96,25189.0,64.8076,64.8275,64.7477,64.7876,25189.0
2025-04-21 11:30:00,64.95,64.99,64.82,64.86,20667.0,64.7776,64.8175,64.648,64.6879,20667.0
2025-04-21 11:35:00,64.85,64.88,64.81,64.88,49243.0,64.6779,64.7078,64.638,64.7078,49243.0
2025-04-21 11:40:00,64.88,64.92,64.84,64.86,12843.0,64.7078,64.7477,64.6679,64.6879,12843.0
2025-04-21 11:45:00,64.86,64.88,64.72,64.78,54759.0,64.6879,64.7078,64.5483,64.6081,54759.0
2025-04-21 11:50:00,64.78,64.82,64.72,64.81,12262.0,64.6081,64.648,64.5483,64.638,12262.0
2025-04-21 11:55:00,64.8,64.84,64.76,64.83,8055.0,64.628,64.6679,64.5882,64.658,8055.0
2025-04-21 12:00:00,64.83,64.93,64.83,64.91,17017.0,64.658,64.7577,64.658,64.7378,17017.0
2025-04-21 12:05:00,64.91,64.97,64.87,64.95,60306.0,64.7378,64.7976,64.6979,64.7776,60306.0
2025-04-21 12:10:00,64.95,65.01,64.91,64.99,28650.0,64.7776,64.8375,64.7378,64.8175,28650.0
2025-04-21 12:15:00,64.97,65.0,64.9,64.96,31297.0,64.7976,64.8275,64.7278,64.7876,31297.0
2025-04-21 12:20:00,64.95,64.99,64.92,64.95,9493.0,64.7776,64.8175,64.7477,64.7776,9493.0
2025-04-21 12:25:00,64.96,64.96,64.87,64.94,51493.0,64.7876,64.7876,64.6979,64.7677,51493.0
2025-04-21 12:30:00,64.95,65.12,64.95,65.05,146344.0,64.7776,64.9472,64.7776,64.8774,146344.0
2025-04-21 12:35:00,65.05,65.16,65.02,65.15,75981.0,64.8774,64.9871,64.8475,64.9771,75981.0
2025-04-21 12:40:00,65.16,65.22,65.14,65.19,86856.0,64.9871,65.0469,64.9671,65.017,86856.0
2025-04-21 12:45:00,65.19,65.19,65.01,65.06,146606.0,65.017,65.017,64.8375,64.8874,146606.0
2025-04-21 12:50:00,65.04,65.04,64.92,64.99,63720.0,64.8674,64.8674,64.7477,64.8175,63720.0
2025-04-21 12:55:00,64.99,64.99,64.9,64.91,27856.0,64.8175,64.8175,64.7278,64.7378,27856.0
2025-04-21 13:00:00,64.92,65.02,64.83,64.84,28439.0,64.7477,64.8475,64.658,64.6679,28439.0
2025-04-21 13:05:00,64.85,64.86,64.8,64.82,24134.0,64.6779,64.6879,64.628,64.648,24134.0
2025-04-21 13:10:00,64.81,64.85,64.76,64.79,11615.0,64.638,64.6779,64.5882,64.6181,11615.0
2025-04-21 13:15:00,64.8,64.81,64.7,64.74,14589.0,64.628,64.638,64.5283,64.5682,14589.0
2025-04-21 13:20:00,64.73,64.81,64.66,64.67,22244.0,64.5582,64.638,64.4884,64.4984,22244.0
2025-04-21 13:25:00,64.67,64.72,64.64,64.65,17121.0,64.4984,64.5483,64.4685,64.4784,17121.0
2025-04-21 13:30:00,64.65,64.73,64.65,64.68,20451.0,64.4784,64.5582,64.4784,64.5084,20451.0
2025-04-21 13:35:00,64.67,64.74,64.67,64.74,11501.0,64.4984,64.5682,64.4984,64.5682,11501.0
2025-04-21 13:40:00,64.76,64.8,64.68,64.75,28571.0,64.5882,64.628,64.5084,64.5782,28571.0
2025-04-21 13:45:00,64.75,64.8,64.7,64.74,9191.0,64.5782,64.628,64.5283,64.5682,9191.0
2025-04-21 13:50:00,64.74,64.79,64.7,64.76,19543.0,64.5682,64.6181,64.5283,64.5882,19543.0
2025-04-21 13:55:00,64.74,64.77,64.67,64.74,15601.0,64.5682,64.5981,64.4984,64.5682,15601.0
2025-04-21 14:00:00,64.72,64.78,64.7,64.76,8760.0,64.5483,64.6081,64.5283,64.5882,8760.0
2025-04-21 14:05:00,64.75,64.82,64.7,64.73,46507.0,64.5782,64.648,64.5283,64.5582,46507.0
2025-04-21 14:10:00,64.72,64.81,64.69,64.81,21137.0,64.5483,64.638,64.5183,64.638,21137.0
2025-04-21 14:15:00,64.77,64.85,64.76,64.78,23137.0,64.5981,64.6779,64.5882,64.6081,23137.0
2025-04-21 14:20:00,64.77,64.8,64.74,64.76,10044.0,64.5981,64.628,64.5682,64.5882,10044.0
2025-04-21 14:25:00,64.75,64.8,64.75,64.77,16794.0,64.5782,64.628,64.5782,64.5981,16794.0
2025-04-21 14:30:00,64.78,64.86,64.78,64.83,25947.0,64.6081,64.6879,64.6081,64.658,25947.0
2025-04-21 14:35:00,64.84,64.86,64.78,64.79,13557.0,64.6679,64.6879,64.6081,64.6181,13557.0
2025-04-21 14:40:00,64.78,64.78,64.69,64.7,53123.0,64.6081,64.6081,64.5183,64.5283,53123.0
2025-04-21 14:45:00,64.69,64.75,64.68,64.73,115005.0,64.5183,64.5782,64.5084,64.5582,115005.0
2025-04-21 14:50:00,64.73,64.77,64.65,64.65,85832.0,64.5582,64.5981,64.4784,64.4784,85832.0
2025-04-21 14:55:00,64.64,64.68,64.6,64.64,168646.0,64.4685,64.5084,64.4286,64.4685,168646.0
2025-04-21 15:00:00,64.63,64.78,64.63,64.77,94099.0,64.4585,64.6081,64.4585,64.5981,94099.0
2025-04-21 15:05:00,64.77,64.88,64.77,64.85,128999.0,64.5981,64.7078,64.5981,64.6779,128999.0
2025-04-21 15:10:00,64.85,64.97,64.84,64.96,112849.0,64.6779,64.7976,64.6679,64.7876,112849.0
2025-04-21 15:15:00,64.95,65.08,64.95,65.08,64170.0,64.7776,64.9073,64.7776,64.9073,64170.0
2025-04-21 15:20:00,65.07,65.15,65.05,65.11,81331.0,64.8973,64.9771,64.8774,64.9372,81331.0
2025-04-21 15:25:00,65.11,65.11,65.0,65.04,86368.0,64.9372,64.9372,64.8275,64.8674,86368.0
2025-04-21 15:30:00,65.04,65.14,65.03,65.12,31179.0,64.8674,64.9671,64.8574,64.9472,31179.0
2025-04-21 15:35:00,65.13,65.36,65.11,65.21,139287.0,64.9572,65.1866,64.9372,65.037,139287.0
2025-04-21 15:40:00,65.2,65.33,65.2,65.31,102724.0,65.027,65.1566,65.027,65.1367,102724.0
2025-04-21 15:45:00,65.31,65.44,65.27,65.43,159756.0,65.1367,65.2663,65.0968,65.2564,159756.0
2025-04-21 15:50:00,65.43,65.62,65.33,65.57,308427.0,65.2564,65.4459,65.1566,65.396,308427.0
2025-04-21 15:55:00,65.57,65.69,65.55,65.59,515646.0,65.396,65.5157,65.3761,65.4159,515646.0
2025-04-22 09:30:00,66.4,66.8,66.13,66.77,56499.0,66.2238,66.6227,65.9545,66.5928,56499.0
2025-04-22 09:35:00,66.69,66.89,66.53,66.89,85226.0,66.513,66.7125,66.3535,66.7125,85226.0
2025-04-22 09:40:00,66.89,66.93,66.8,66.81,137642.0,66.7125,66.7524,66.6227,66.6327,137642.0
2025-04-22 09:45:00,66.84,66.93,66.68,66.76,77946.0,66.6626,66.7524,66.5031,66.5828,77946.0
2025-04-22 09:50:00,66.74,66.75,66.45,66.52,181274.0,66.5629,66.5729,66.2737,66.3435,181274.0
2025-04-22 09:55:00,66.53,66.65,66.46,66.6,67661.0,66.3535,66.4731,66.2836,66.4233,67661.0
2025-04-22 10:00:00,66.62,66.77,66.59,66.7,38072.0,66.4432,66.5928,66.4133,66.523,38072.0
2025-04-22 10:05:00,66.69,66.82,66.67,66.69,83189.0,66.513,66.6427,66.4931,66.513,83189.0
2025-04-22 10:10:00,66.69,66.77,66.6,66.65,42319.0,66.513,66.5928,66.4233,66.4731,42319.0
2025-04-22 10:15:00,66.65,66.77,66.61,66.72,49928.0,66.4731,66.5928,66.4332,66.543,49928.0
2025-04-22 10:20:00,66.71,66.73,66.63,66.66,13061.0,66.533,66.5529,66.4532,66.4831,13061.0
2025-04-22 10:25:00,66.67,66.69,66.53,66.59,54747.0,66.4931,66.513,66.3535,66.4133,54747.0
2025-04-22 10:30:00,66.59,66.65,66.51,66.63,51372.0,66.4133,66.4731,66.3335,66.4532,51372.0
2025-04-22 10:35:00,66.63,66.74,66.6,66.73,44219.0,66.4532,66.5629,66.4233,66.5529,44219.0
2025-04-22 10:40:00,66.73,66.75,66.62,66.65,26914.0,66.5529,66.5729,66.4432,66.4731,26914.0
2025-04-22 10:45:00,66.66,66.73,66.65,66.66,103778.0,66.4831,66.5529,66.4731,66.4831,103778.0
2025-04-22 10:50:00,66.65,66.65,66.51,66.59,65085.0,66.4731,66.4731,66.3335,66.4133,65085.0
2025-04-22 10:55:00,66.59,66.76,66.59,66.75,141592.0,66.4133,66.5828,66.4133,66.5729,141592.0
2025-04-22 11:00:00,66.75,66.96,66.74,66.95,66671.0,66.5729,66.7823,66.5629,66.7723,66671.0
2025-04-22 11:05:00,66.94,67.09,66.94,67.05,142292.0,66.7624,66.912,66.7624,66.8721,142292.0
2025-04-22 11:10:00,67.05,67.23,67.04,67.22,104652.0,66.8721,67.0516,66.8621,67.0416,104652.0
2025-04-22 11:15:00,67.22,67.24,67.13,67.18,58707.0,67.0416,67.0616,66.9519,67.0017,58707.0
2025-04-22 11:20:00,67.18,67.21,67.09,67.15,63408.0,67.0017,67.0317,66.912,66.9718,63408.0
2025-04-22 11:25:00,67.15,67.18,67.07,67.09,89025.0,66.9718,67.0017,66.892,66.912,89025.0
2025-04-22 11:30:00,67.1,67.1,66.94,66.96,45371.0,66.9219,66.9219,66.7624,66.7823,45371.0
2025-04-22 11:35:00,66.97,66.97,66.8,66.81,23390.0,66.7923,66.7923,66.6227,66.6327,23390.0
2025-04-22 11:40:00,66.84,66.9,66.62,66.62,11912.0,66.6626,66.7225,66.4432,66.4432,11912.0
2025-04-22 11:45:00,66.61,66.69,66.59,66.67,31017.0,66.4332,66.513,66.4133,66.4931,31017.0
2025-04-22 11:50:00,66.69,66.78,66.66,66.71,57041.0,66.513,66.6028,66.4831,66.533,57041.0
2025-04-22 11:55:00,66.72,67.06,66.69,67.03,130874.0,66.543,66.882,66.513,66.8521,130874.0
2025-04-22 12:00:00,67.03,67.45,67.03,67.36,172656.0,66.8521,67.271,66.8521,67.1813,172656.0
2025-04-22 12:05:00,67.34,67.51,67.34,67.45,102308.0,67.1613,67.3309,67.1613,67.271,102308.0
2025-04-22 12:10:00,67.45,67.62,67.42,67.6,203190.0,67.271,67.4406,67.2411,67.4206,203190.0
2025-04-22 12:15:00,67.58,67.65,67.55,67.62,39685.0,67.4007,67.4705,67.3707,67.4406,39685.0
2025-04-22 12:20:00,67.64,67.8,67.62,67.78,145798.0,67.4605,67.6201,67.4406,67.6001,145798.0
2025-04-22 12:25:00,67.78,67.82,67.7,67.75,139899.0,67.6001,67.64,67.5204,67.5702,139899.0
2025-04-22 12:30:00,67.74,67.74,67.54,67.57,64502.0,67.5602,67.5602,67.3608,67.3907,64502.0
2025-04-22 12:35:00,67.58,67.62,67.55,67.55,28771.0,67.4007,67.4406,67.3707,67.3707,28771.0
2025-04-22 12:40:00,67.56,67.6,67.45,67.56,132325.0,67.3807,67.4206,67.271,67.3807,132325.0
2025-04-22 12:45:00,67.57,67.59,67.45,67.52,12646.0,67.3907,67.4106,67.271,67.3408,12646.0
2025-04-22 12:50:00,67.52,67.55,67.42,67.53,97617.0,67.3408,67.3707,67.2411,67.3508,97617.0
2025-04-22 12:55:00,67.52,67.53,67.44,67.44,13016.0,67.3408,67.3508,67.261,67.261,13016.0
2025-04-22 13:00:00,67.45,67.53,67.43,67.49,42801.0,67.271,67.3508,67.2511,67.3109,42801.0
2025-04-22 13:05:00,67.52,67.56,67.39,67.49,69230.0,67.3408,67.3807,67.2112,67.3109,69230.0
2025-04-22 13:10:00,67.47,67.47,67.08,67.13,92711.0,67.291,67.291,66.902,66.9519,92711.0
2025-04-22 13:15:00,67.13,67.13,66.83,66.98,154641.0,66.9519,66.9519,66.6527,66.8023,154641.0
2025-04-22 13:20:00,66.97,66.99,66.68,66.78,150212.0,66.7923,66.8122,66.5031,66.6028,150212.0
2025-04-22 13:25:00,66.76,66.98,66.57,66.64,90178.0,66.5828,66.8023,66.3933,66.4632,90178.0
2025-04-22 13:30:00,66.61,66.75,66.55,66.67,37025.0,66.4332,66.5729,66.3734,66.4931,37025.0
2025-04-22 13:35:00,66.67,66.88,66.65,66.83,115322.0,66.4931,66.7025,66.4731,66.6527,115322.0
2025-04-22 13:40:00,66.83,66.85,66.76,66.83,5524.0,66.6527,66.6726,66.5828,66.6527,5524.0
2025-04-22 13:45:00,66.82,66.83,66.67,66.67,32284.0,66.6427,66.6527,66.4931,66.4931,32284.0
2025-04-22 13:50:00,66.7,66.81,66.69,66.8,35724.0,66.523,66.6327,66.513,66.6227,35724.0
2025-04-22 13:55:00,66.8,66.82,66.65,66.68,10881.0,66.6227,66.6427,66.4731,66.5031,10881.0
2025-04-22 14:00:00,66.66,66.91,66.66,66.91,88594.0,66.4831,66.7324,66.4831,66.7324,88594.0
2025-04-22 14:05:00,66.91,66.98,66.89,66.91,35624.0,66.7324,66.8023,66.7125,66.7324,35624.0
2025-04-22 14:10:00,66.89,66.98,66.89,66.98,33743.0,66.7125,66.8023,66.7125,66.8023,33743.0
2025-04-22 14:15:00,67.0,67.16,66.97,67.14,120728.0,66.8222,66.9818,66.7923,66.9618,120728.0
2025-04-22 14:20:00,67.11,67.23,67.06,67.16,22029.0,66.9319,67.0516,66.882,66.9818,22029.0
2025-04-22 14:25:00,67.15,67.2,67.13,67.16,26854.0,66.9718,67.0217,66.9519,66.9818,26854.0
2025-04-22 14:30:00,67.17,67.2,67.15,67.17,53966.0,66.9918,67.0217,66.9718,66.9918,53966.0
2025-04-22 14:35:00,67.18,67.26,67.16,67.2,48493.0,67.0017,67.0815,66.9818,67.0217,48493.0
2025-04-22 14:40:00,67.2,67.31,67.18,67.24,50881.0,67.0217,67.1314,67.0017,67.0616,50881.0
2025-04-22 14:45:00,67.25,67.31,67.25,67.28,22376.0,67.0715,67.1314,67.0715,67.1015,22376.0
2025-04-22 14:50:00,67.29,67.36,67.26,67.32,45323.0,67.1114,67.1813,67.0815,67.1414,45323.0
2025-04-22 14:55:00,67.33,67.38,67.28,67.31,49104.0,67.1513,67.2012,67.1015,67.1314,49104.0
2025-04-22 15:00:00,67.31,67.34,67.18,67.23,40844.0,67.1314,67.1613,67.0017,67.0516,40844.0
2025-04-22 15:05:00,67.24,67.28,67.16,67.21,138339.0,67.0616,67.1015,66.9818,67.0317,138339.0
2025-04-22 15:10:00,67.22,67.22,67.16,67.2,27933.0,67.0416,67.0416,66.9818,67.0217,27933.0
2025-04-22 15:15:00,67.2,67.22,67.1,67.15,87195.0,67.0217,67.0416,66.9219,66.9718,87195.0
2025-04-22 15:20:00,67.16,67.17,67.05,67.17,37412.0,66.9818,66.9918,66.8721,66.9918,37412.0
2025-04-22 15:25:00,67.18,67.21,67.07,67.1,65975.0,67.0017,67.0317,66.892,66.9219,65975.0
2025-04-22 15:30:00,67.1,67.19,67.06,67.17,38364.0,66.9219,67.0117,66.882,66.9918,38364.0
2025-04-22 15:35:00,67.17,67.2,67.05,67.06,91473.0,66.9918,67.0217,66.8721,66.882,91473.0
2025-04-22 15:40:00,67.07,67.29,67.04,67.26,120400.0,66.892,67.1114,66.8621,67.0815,120400.0
2025-04-22 15:45:00,67.26,67.37,67.24,67.28,95817.0,67.0815,67.1912,67.0616,67.1015,95817.0
2025-04-22 15:50:00,67.27,67.33,67.09,67.25,155584.0,67.0915,67.1513,66.912,67.0715,155584.0
2025-04-22 15:55:00,67.27,67.32,67.18,67.23,491130.0,67.0915,67.1414,67.0017,67.0516,491130.0
2025-04-23 09:30:00,69.15,69.74,69.15,69.61,349082.0,68.9665,69.5549,68.9665,69.4253,349082.0
2025-04-23 09:35:00,69.61,70.15,69.26,69.6,199304.0,69.4253,69.9638,69.0762,69.4153,199304.0
2025-04-23 09:40:00,69.53,70.1,69.5,70.05,805257.0,69.3455,69.914,69.3156,69.8641,805257.0
2025-04-23 09:45:00,70.05,70.22,69.94,70.06,396309.0,69.8641,70.0337,69.7544,69.8741,396309.0
2025-04-23 09:50:00,70.08,70.2,69.69,69.7,296248.0,69.894,70.0137,69.5051,69.515,296248.0
2025-04-23 09:55:00,69.7,69.74,69.55,69.7,189858.0,69.515,69.5549,69.3654,69.515,189858.0
2025-04-23 10:00:00,69.72,69.88,69.39,69.65,224468.0,69.535,69.6946,69.2059,69.4652,224468.0
2025-04-23 10:05:00,69.67,69.7,69.45,69.6,111490.0,69.4851,69.515,69.2657,69.4153,111490.0
2025-04-23 10:10:00,69.59,69.65,69.34,69.44,56632.0,69.4053,69.4652,69.156,69.2557,56632.0
2025-04-23 10:15:00,69.42,69.43,69.11,69.18,110340.0,69.2358,69.2458,68.9266,68.9964,110340.0
2025-04-23 10:20:00,69.16,69.36,69.05,69.3,143369.0,68.9765,69.1759,68.8668,69.1161,143369.0
2025-04-23 10:25:00,69.3,69.43,69.25,69.28,98151.0,69.1161,69.2458,69.0662,69.0962,98151.0
2025-04-23 10:30:00,69.27,69.47,69.25,69.38,112044.0,69.0862,69.2857,69.0662,69.1959,112044.0
2025-04-23 10:35:00,69.38,69.48,69.12,69.2,199662.0,69.1959,69.2956,68.9366,69.0164,199662.0
2025-04-23 10:40:00,69.18,69.23,69.07,69.14,102537.0,68.9964,69.0463,68.8867,68.9565,102537.0
2025-04-23 10:45:00,69.13,69.16,68.99,69.0,126526.0,68.9466,68.9765,68.8069,68.8169,126526.0
2025-04-23 10:50:00,68.99,69.05,68.9,68.92,56909.0,68.8069,68.8668,68.7172,68.7371,56909.0
2025-04-23 10:55:00,68.91,68.93,68.69,68.74,330057.0,68.7271,68.7471,68.5077,68.5576,330057.0
2025-04-23 11:00:00,68.74,68.91,68.53,68.75,321670.0,68.5576,68.7271,68.3481,68.5676,321670.0
2025-04-23 11:05:00,68.72,68.88,68.69,68.7,222039.0,68.5376,68.6972,68.5077,68.5177,222039.0
2025-04-23 11:10:00,68.69,68.75,68.66,68.67,51792.0,68.5077,68.5676,68.4778,68.4878,51792.0
2025-04-23 11:15:00,68.67,68.67,68.44,68.44,48855.0,68.4878,68.4878,68.2584,68.2584,48855.0
2025-04-23 11:20:00,68.44,68.5,68.19,68.33,89886.0,68.2584,68.3182,68.0091,68.1487,89886.0
2025-04-23 11:25:00,68.32,68.37,68.05,68.15,87974.0,68.1387,68.1886,67.8694,67.9692,87974.0
2025-04-23 11:30:00,68.14,68.19,67.89,68.13,243729.0,67.9592,68.0091,67.7098,67.9492,243729.0
2025-04-23 11:35:00,68.13,68.3,68.0,68.29,374498.0,67.9492,68.1188,67.8196,68.1088,374498.0
2025-04-23 11:40:00,68.29,68.35,68.01,68.04,153421.0,68.1088,68.1686,67.8295,67.8594,153421.0
2025-04-23 11:45:00,68.05,68.07,67.78,67.81,48144.0,67.8694,67.8894,67.6001,67.6301,48144.0
2025-04-23 11:50:00,67.83,67.9,67.72,67.84,117349.0,67.65,67.7198,67.5403,67.66,117349.0
2025-04-23 11:55:00,67.84,68.04,67.83,67.92,155235.0,67.66,67.8594,67.65,67.7398,155235.0
2025-04-23 12:00:00,67.91,67.95,67.78,67.91,41669.0,67.7298,67.7697,67.6001,67.7298,41669.0
2025-04-23 12:05:00,67.9,67.94,67.75,67.77,69341.0,67.7198,67.7597,67.5702,67.5902,69341.0
2025-04-23 12:10:00,67.77,67.88,67.75,67.8,40058.0,67.5902,67.6999,67.5702,67.6201,40058.0
2025-04-23 12:15:00,67.79,67.8,67.63,67.63,41304.0,67.6101,67.6201,67.4505,67.4505,41304.0
2025-04-23 12:20:00,67.63,67.65,67.51,67.6,64697.0,67.4505,67.4705,67.3309,67.4206,64697.0
2025-04-23 12:25:00,67.61,67.9,67.49,67.87,164502.0,67.4306,67.7198,67.3109,67.6899,164502.0
2025-04-23 12:30:00,67.87,67.91,67.81,67.86,65784.0,67.6899,67.7298,67.6301,67.6799,65784.0
2025-04-23 12:35:00,67.86,68.03,67.85,67.95,95159.0,67.6799,67.8495,67.67,67.7697,95159.0
2025-04-23 12:40:00,67.94,67.99,67.87,67.94,89457.0,67.7597,67.8096,67.6899,67.7597,89457.0
2025-04-23 12:45:00,67.92,67.94,67.74,67.76,29235.0,67.7398,67.7597,67.5602,67.5802,29235.0
2025-04-23 12:50:00,67.75,67.85,67.73,67.78,86668.0,67.5702,67.67,67.5503,67.6001,86668.0
2025-04-23 12:55:00,67.78,67.97,67.76,67.95,43077.0,67.6001,67.7896,67.5802,67.7697,43077.0
2025-04-23 13:00:00,67.96,68.08,67.74,68.08,101433.0,67.7797,67.8993,67.5602,67.8993,101433.0
2025-04-23 13:05:00,68.09,68.27,68.08,68.17,180426.0,67.9093,68.0888,67.8993,67.9891,180426.0
2025-04-23 13:10:00,68.17,68.18,68.05,68.13,18701.0,67.9891,67.9991,67.8694,67.9492,18701.0
2025-04-23 13:15:00,68.13,68.22,68.11,68.17,23353.0,67.9492,68.039,67.9293,67.9891,23353.0
2025-04-23 13:20:00,68.18,68.21,68.12,68.16,80017.0,67.9991,68.029,67.9392,67.9791,80017.0
2025-04-23 13:25:00,68.16,68.19,68.07,68.07,57685.0,67.9791,68.0091,67.8894,67.8894,57685.0
2025-04-23 13:30:00,68.09,68.15,67.95,67.97,15204.0,67.9093,67.9692,67.7697,67.7896,15204.0
2025-04-23 13:35:00,67.97,68.01,67.83,67.89,70695.0,67.7896,67.8295,67.65,67.7098,70695.0
2025-04-23 13:40:00,67.89,67.95,67.83,67.94,29928.0,67.7098,67.7697,67.65,67.7597,29928.0
2025-04-23 13:45:00,67.93,67.94,67.8,67.88,24109.0,67.7497,67.7597,67.6201,67.6999,24109.0
2025-04-23 13:50:00,67.88,68.01,67.81,67.98,59997.0,67.6999,67.8295,67.6301,67.7996,59997.0
2025-04-23 13:55:00,67.98,68.12,67.98,68.01,51315.0,67.7996,67.9392,67.7996,67.8295,51315.0
2025-04-23 14:00:00,68.0,68.04,67.85,67.96,17925.0,67.8196,67.8594,67.67,67.7797,17925.0
2025-04-23 14:05:00,67.97,68.01,67.93,68.01,6749.0,67.7896,67.8295,67.7497,67.8295,6749.0
2025-04-23 14:10:00,68.01,68.07,67.89,67.98,30333.0,67.8295,67.8894,67.7098,67.7996,30333.0
2025-04-23 14:15:00,67.98,68.09,67.96,67.99,20249.0,67.7996,67.9093,67.7797,67.8096,20249.0
2025-04-23 14:20:00,67.99,68.1,67.97,68.01,51761.0,67.8096,67.9193,67.7896,67.8295,51761.0
2025-04-23 14:25:00,68.0,68.0,67.81,67.84,16521.0,67.8196,67.8196,67.6301,67.66,16521.0
2025-04-23 14:30:00,67.85,68.03,67.83,67.94,126094.0,67.67,67.8495,67.65,67.7597,126094.0
2025-04-23 14:35:00,67.94,67.95,67.85,67.9,38248.0,67.7597,67.7697,67.67,67.7198,38248.0
2025-04-23 14:40:00,67.9,67.9,67.71,67.71,71651.0,67.7198,67.7198,67.5303,67.5303,71651.0
2025-04-23 14:45:00,67.68,67.77,67.65,67.74,8448.0,67.5004,67.5902,67.4705,67.5602,8448.0
2025-04-23 14:50:00,67.75,67.75,67.55,67.59,23973.0,67.5702,67.5702,67.3707,67.4106,23973.0
2025-04-23 14:55:00,67.58,67.81,67.58,67.69,185359.0,67.4007,67.6301,67.4007,67.5104,185359.0
2025-04-23 15:00:00,67.69,67.79,67.57,67.59,7903.0,67.5104,67.6101,67.3907,67.4106,7903.0
2025-04-23 15:05:00,67.61,67.66,67.58,67.58,14621.0,67.4306,67.4805,67.4007,67.4007,14621.0
2025-04-23 15:10:00,67.59,67.63,67.53,67.54,24388.0,67.4106,67.4505,67.3508,67.3608,24388.0
2025-04-23 15:15:00,67.54,67.57,67.46,67.5,36042.0,67.3608,67.3907,67.281,67.3209,36042.0
2025-04-23 15:20:00,67.51,67.53,67.41,67.44,24745.0,67.3309,67.3508,67.2311,67.261,24745.0
2025-04-23 15:25:00,67.44,67.52,67.37,67.42,29127.0,67.261,67.3408,67.1912,67.2411,29127.0
2025-04-23 15:30:00,67.42,67.65,67.41,67.48,105954.0,67.2411,67.4705,67.2311,67.3009,105954.0
2025-04-23 15:35:00,67.49,67.51,67.3,67.36,82293.0,67.3109,67.3309,67.1214,67.1813,82293.0
2025-04-23 15:40:00,67.36,67.44,67.32,67.37,96556.0,67.1813,67.261,67.1414,67.1912,96556.0
2025-04-23 15:45:00,67.38,67.46,67.28,67.4,116008.0,67.2012,67.281,67.1015,67.2211,116008.0
2025-04-23 15:50:00,67.41,67.55,67.33,67.52,210248.0,67.2311,67.3707,67.1513,67.3408,210248.0
2025-04-23 15:55:00,67.51,67.54,67.34,67.36,700620.0,67.3309,67.3608,67.1613,67.1813,700620.0
2025-04-24 09:30:00,67.35,67.44,66.87,66.92,211232.0,67.1713,67.261,66.6926,66.7424,211232.0
2025-04-24 09:35:00,66.99,67.18,66.89,67.04,38547.0,66.8122,67.0017,66.7125,66.8621,38547.0
2025-04-24 09:40:00,67.07,67.22,67.02,67.19,48743.0,66.892,67.0416,66.8422,67.0117,48743.0
2025-04-24 09:45:00,67.24,67.33,67.13,67.17,120167.0,67.0616,67.1513,66.9519,66.9918,120167.0
2025-04-24 09:50:00,67.17,67.33,67.16,67.28,41996.0,66.9918,67.1513,66.9818,67.1015,41996.0
2025-04-24 09:55:00,67.28,67.39,67.24,67.39,96439.0,67.1015,67.2112,67.0616,67.2112,96439.0
2025-04-24 10:00:00,67.36,67.6,67.36,67.56,178938.0,67.1813,67.4206,67.1813,67.3807,178938.0
2025-04-24 10:05:00,67.57,67.58,67.4,67.56,206496.0,67.3907,67.4007,67.2211,67.3807,206496.0
2025-04-24 10:10:00,67.54,67.57,67.35,67.49,111297.0,67.3608,67.3907,67.1713,67.3109,111297.0
2025-04-24 10:15:00,67.5,67.51,67.38,67.49,47625.0,67.3209,67.3309,67.2012,67.3109,47625.0
2025-04-24 10:20:00,67.5,67.75,67.5,67.72,41842.0,67.3209,67.5702,67.3209,67.5403,41842.0
2025-04-24 10:25:00,67.74,67.84,67.69,67.81,39680.0,67.5602,67.66,67.5104,67.6301,39680.0
2025-04-24 10:30:00,67.82,67.94,67.75,67.93,54357.0,67.64,67.7597,67.5702,67.7497,54357.0
2025-04-24 10:35:00,67.92,67.95,67.72,67.78,105206.0,67.7398,67.7697,67.5403,67.6001,105206.0
2025-04-24 10:40:00,67.78,67.84,67.63,67.74,137491.0,67.6001,67.66,67.4505,67.5602,137491.0
2025-04-24 10:45:00,67.77,67.8,67.59,67.7,281475.0,67.5902,67.6201,67.4106,67.5204,281475.0
2025-04-24 10:50:00,67.69,67.72,67.61,67.67,74889.0,67.5104,67.5403,67.4306,67.4904,74889.0
2025-04-24 10:55:00,67.67,67.69,67.59,67.67,73179.0,67.4904,67.5104,67.4106,67.4904,73179.0
2025-04-24 11:00:00,67.65,67.81,67.64,67.81,72056.0,67.4705,67.6301,67.4605,67.6301,72056.0
2025-04-24 11:05:00,67.8,67.9,67.78,67.87,21836.0,67.6201,67.7198,67.6001,67.6899,21836.0
2025-04-24 11:10:00,67.87,67.97,67.83,67.91,22529.0,67.6899,67.7896,67.65,67.7298,22529.0
2025-04-24 11:15:00,67.91,67.98,67.9,67.91,39255.0,67.7298,67.7996,67.7198,67.7298,39255.0
2025-04-24 11:20:00,67.92,67.95,67.85,67.85,115421.0,67.7398,67.7697,67.67,67.67,115421.0
2025-04-24 11:25:00,67.84,67.89,67.73,67.76,48096.0,67.66,67.7098,67.5503,67.5802,48096.0
2025-04-24 11:30:00,67.76,67.85,67.71,67.85,7659.0,67.5802,67.67,67.5303,67.67,7659.0
2025-04-24 11:35:00,67.84,67.88,67.78,67.85,7539.0,67.66,67.6999,67.6001,67.67,7539.0
2025-04-24 11:40:00,67.86,67.86,67.78,67.78,32587.0,67.6799,67.6799,67.6001,67.6001,32587.0
2025-04-24 11:45:00,67.8,67.93,67.8,67.88,19026.0,67.6201,67.7497,67.6201,67.6999,19026.0
2025-04-24 11:50:00,67.86,68.03,67.84,68.0,55579.0,67.6799,67.8495,67.66,67.8196,55579.0
2025-04-24 11:55:00,68.0,68.02,67.85,67.86,45390.0,67.8196,67.8395,67.67,67.6799,45390.0
2025-04-24 12:00:00,67.91,68.0,67.88,67.98,5305.0,67.7298,67.8196,67.6999,67.7996,5305.0
2025-04-24 12:05:00,67.96,67.99,67.94,67.96,11504.0,67.7797,67.8096,67.7597,67.7797,11504.0
2025-04-24 12:10:00,67.95,68.04,67.94,68.04,5841.0,67.7697,67.8594,67.7597,67.8594,5841.0
2025-04-24 12:15:00,68.04,68.12,68.02,68.05,95910.0,67.8594,67.9392,67.8395,67.8694,95910.0
2025-04-24 12:20:00,68.06,68.13,68.06,68.09,12714.0,67.8794,67.9492,67.8794,67.9093,12714.0
2025-04-24 12:25:00,68.07,68.21,68.05,68.14,62321.0,67.8894,68.029,67.8694,67.9592,62321.0
2025-04-24 12:30:00,68.13,68.23,68.12,68.18,21371.0,67.9492,68.0489,67.9392,67.9991,21371.0
2025-04-24 12:35:00,68.18,68.25,68.16,68.23,48820.0,67.9991,68.0689,67.9791,68.0489,48820.0
2025-04-24 12:40:00,68.26,68.29,68.22,68.28,14047.0,68.0789,68.1088,68.039,68.0988,14047.0
2025-04-24 12:45:00,68.28,68.29,68.19,68.28,18076.0,68.0988,68.1088,68.0091,68.0988,18076.0
2025-04-24 12:50:00,68.3,68.31,68.25,68.25,5273.0,68.1188,68.1287,68.0689,68.0689,5273.0
2025-04-24 12:55:00,68.26,68.37,68.26,68.32,15175.0,68.0789,68.1886,68.0789,68.1387,15175.0
2025-04-24 13:00:00,68.32,68.33,68.22,68.24,35507.0,68.1387,68.1487,68.039,68.0589,35507.0
2025-04-24 13:05:00,68.25,68.25,68.16,68.16,2961.0,68.0689,68.0689,67.9791,67.9791,2961.0
2025-04-24 13:10:00,68.15,68.23,68.14,68.2,10141.0,67.9692,68.0489,67.9592,68.019,10141.0
2025-04-24 13:15:00,68.22,68.25,68.1,68.12,138164.0,68.039,68.0689,67.9193,67.9392,138164.0
2025-04-24 13:20:00,68.11,68.21,68.1,68.15,84732.0,67.9293,68.029,67.9193,67.9692,84732.0
2025-04-24 13:25:00,68.17,68.19,68.14,68.15,4601.0,67.9891,68.0091,67.9592,67.9692,4601.0
2025-04-24 13:30:00,68.2,68.29,68.2,68.25,31306.0,68.019,68.1088,68.019,68.0689,31306.0
2025-04-24 13:35:00,68.25,68.29,68.21,68.25,11841.0,68.0689,68.1088,68.029,68.0689,11841.0
2025-04-24 13:40:00,68.29,68.31,68.22,68.3,21249.0,68.1088,68.1287,68.039,68.1188,21249.0
2025-04-24 13:45:00,68.28,68.33,68.24,68.3,17112.0,68.0988,68.1487,68.0589,68.1188,17112.0
2025-04-24 13:50:00,68.32,68.42,68.29,68.42,36409.0,68.1387,68.2384,68.1088,68.2384,36409.0
2025-04-24 13:55:00,68.41,68.43,68.37,68.41,16948.0,68.2285,68.2484,68.1886,68.2285,16948.0
2025-04-24 14:00:00,68.41,68.5,68.41,68.48,11783.0,68.2285,68.3182,68.2285,68.2983,11783.0
2025-04-24 14:05:00,68.47,68.53,68.42,68.42,37510.0,68.2883,68.3481,68.2384,68.2384,37510.0
2025-04-24 14:10:00,68.41,68.42,68.33,68.36,80355.0,68.2285,68.2384,68.1487,68.1786,80355.0
2025-04-24 14:15:00,68.37,68.4,68.27,68.3,81786.0,68.1886,68.2185,68.0888,68.1188,81786.0
2025-04-24 14:20:00,68.29,68.3,68.22,68.28,44154.0,68.1088,68.1188,68.039,68.0988,44154.0
2025-04-24 14:25:00,68.28,68.31,68.26,68.27,17973.0,68.0988,68.1287,68.0789,68.0888,17973.0
2025-04-24 14:30:00,68.27,68.37,68.27,68.36,107362.0,68.0888,68.1886,68.0888,68.1786,107362.0
2025-04-24 14:35:00,68.35,68.54,68.35,68.5,113038.0,68.1686,68.3581,68.1686,68.3182,113038.0
2025-04-24 14:40:00,68.51,68.63,68.46,68.56,80414.0,68.3282,68.4479,68.2783,68.3781,80414.0
2025-04-24 14:45:00,68.57,68.6,68.53,68.54,27232.0,68.388,68.418,68.3481,68.3581,27232.0
2025-04-24 14:50:00,68.55,68.62,68.55,68.62,4387.0,68.3681,68.4379,68.3681,68.4379,4387.0
2025-04-24 14:55:00,68.62,68.63,68.53,68.53,37166.0,68.4379,68.4479,68.3481,68.3481,37166.0
2025-04-24 15:00:00,68.53,68.53,68.42,68.42,11551.0,68.3481,68.3481,68.2384,68.2384,11551.0
2025-04-24 15:05:00,68.43,68.47,68.38,68.39,26311.0,68.2484,68.2883,68.1985,68.2085,26311.0
2025-04-24 15:10:00,68.38,68.38,68.26,68.31,95612.0,68.1985,68.1985,68.0789,68.1287,95612.0
2025-04-24 15:15:00,68.32,68.4,68.32,68.38,64078.0,68.1387,68.2185,68.1387,68.1985,64078.0
2025-04-24 15:20:00,68.37,68.42,68.35,68.36,7196.0,68.1886,68.2384,68.1686,68.1786,7196.0
2025-04-24 15:25:00,68.36,68.38,68.23,68.23,20668.0,68.1786,68.1985,68.0489,68.0489,20668.0
2025-04-24 15:30:00,68.23,68.39,68.23,68.32,59056.0,68.0489,68.2085,68.0489,68.1387,59056.0
2025-04-24 15:35:00,68.31,68.45,68.25,68.42,46022.0,68.1287,68.2684,68.0689,68.2384,46022.0
2025-04-24 15:40:00,68.42,68.5,68.42,68.44,27532.0,68.2384,68.3182,68.2384,68.2584,27532.0
2025-04-24 15:45:00,68.44,68.54,68.44,68.52,19650.0,68.2584,68.3581,68.2584,68.3382,19650.0
2025-04-24 15:50:00,68.52,68.54,68.36,68.53,106927.0,68.3382,68.3581,68.1786,68.3481,106927.0
2025-04-24 15:55:00,68.54,68.55,68.43,68.44,720631.0,68.3581,68.3681,68.2484,68.2584,720631.0
2025-04-25 09:30:00,68.22,68.4,67.81,68.16,187968.0,68.039,68.2185,67.6301,67.9791,187968.0
2025-04-25 09:35:00,68.13,68.33,68.1,68.2,128360.0,67.9492,68.1487,67.9193,68.019,128360.0
2025-04-25 09:40:00,68.22,68.24,67.93,67.97,35289.0,68.039,68.0589,67.7497,67.7896,35289.0
2025-04-25 09:45:00,68.01,68.1,67.93,68.0,85671.0,67.8295,67.9193,67.7497,67.8196,85671.0
2025-04-25 09:50:00,68.02,68.11,67.83,67.92,102788.0,67.8395,67.9293,67.65,67.7398,102788.0
2025-04-25 09:55:00,67.95,68.1,67.91,67.92,252223.0,67.7697,67.9193,67.7298,67.7398,252223.0
2025-04-25 10:00:00,67.93,68.27,67.93,68.16,55727.0,67.7497,68.0888,67.7497,67.9791,55727.0
2025-04-25 10:05:00,68.14,68.27,68.13,68.26,41058.0,67.9592,68.0888,67.9492,68.0789,41058.0
2025-04-25 10:10:00,68.24,68.37,68.13,68.25,112083.0,68.0589,68.1886,67.9492,68.0689,112083.0
2025-04-25 10:15:00,68.25,68.25,68.13,68.14,24529.0,68.0689,68.0689,67.9492,67.9592,24529.0
2025-04-25 10:20:00,68.14,68.15,67.78,68.05,152147.0,67.9592,67.9692,67.6001,67.8694,152147.0
2025-04-25 10:25:00,68.04,68.04,67.81,67.87,22285.0,67.8594,67.8594,67.6301,67.6899,22285.0
2025-04-25 10:30:00,67.87,67.93,67.77,67.91,14393.0,67.6899,67.7497,67.5902,67.7298,14393.0
2025-04-25 10:35:00,67.93,68.01,67.9,67.99,17470.0,67.7497,67.8295,67.7198,67.8096,17470.0
2025-04-25 10:40:00,68.01,68.08,67.98,68.07,49574.0,67.8295,67.8993,67.7996,67.8894,49574.0
2025-04-25 10:45:00,68.06,68.13,68.05,68.1,9196.0,67.8794,67.9492,67.8694,67.9193,9196.0
2025-04-25 10:50:00,68.09,68.21,68.04,68.17,34967.0,67.9093,68.029,67.8594,67.9891,34967.0
2025-04-25 10:55:00,68.18,68.22,68.06,68.22,84888.0,67.9991,68.039,67.8794,68.039,84888.0
2025-04-25 11:00:00,68.22,68.25,68.12,68.23,40579.0,68.039,68.0689,67.9392,68.0489,40579.0
2025-04-25 11:05:00,68.22,68.23,68.17,68.2,20867.0,68.039,68.0489,67.9891,68.019,20867.0
2025-04-25 11:10:00,68.19,68.24,68.17,68.22,16051.0,68.0091,68.0589,67.9891,68.039,16051.0
2025-04-25 11:15:00,68.25,68.28,68.18,68.26,10228.0,68.0689,68.0988,67.9991,68.0789,10228.0
2025-04-25 11:20:00,68.28,68.32,68.26,68.27,11993.0,68.0988,68.1387,68.0789,68.0888,11993.0
2025-04-25 11:25:00,68.27,68.27,68.1,68.1,87294.0,68.0888,68.0888,67.9193,67.9193,87294.0
2025-04-25 11:30:00,68.1,68.15,68.09,68.13,8116.0,67.9193,67.9692,67.9093,67.9492,8116.0
2025-04-25 11:35:00,68.12,68.12,67.97,68.02,18570.0,67.9392,67.9392,67.7896,67.8395,18570.0
2025-04-25 11:40:00,68.03,68.08,67.9,67.91,40962.0,67.8495,67.8993,67.7198,67.7298,40962.0
2025-04-25 11:45:00,67.91,67.99,67.89,67.95,15138.0,67.7298,67.8096,67.7098,67.7697,15138.0
2025-04-25 11:50:00,67.97,67.99,67.95,67.98,3178.0,67.7896,67.8096,67.7697,67.7996,3178.0
2025-04-25 11:55:00,67.99,68.01,67.96,67.96,4215.0,67.8096,67.8295,67.7797,67.7797,4215.0
2025-04-25 12:00:00,67.95,68.03,67.95,67.97,7329.0,67.7697,67.8495,67.7697,67.7896,7329.0
2025-04-25 12:05:00,68.01,68.05,67.97,68.05,7113.0,67.8295,67.8694,67.7896,67.8694,7113.0
2025-04-25 12:10:00,68.05,68.1,68.04,68.08,7200.0,67.8694,67.9193,67.8594,67.8993,7200.0
2025-04-25 12:15:00,68.07,68.11,68.03,68.05,13582.0,67.8894,67.9293,67.8495,67.8694,13582.0
2025-04-25 12:20:00,68.04,68.11,67.99,68.1,30442.0,67.8594,67.9293,67.8096,67.9193,30442.0
2025-04-25 12:25:00,68.09,68.09,68.02,68.03,22263.0,67.9093,67.9093,67.8395,67.8495,22263.0
2025-04-25 12:30:00,68.03,68.13,68.02,68.12,83605.0,67.8495,67.9492,67.8395,67.9392,83605.0
2025-04-25 12:35:00,68.14,68.16,68.08,68.08,14079.0,67.9592,67.9791,67.8993,67.8993,14079.0
2025-04-25 12:40:00,68.08,68.19,68.08,68.17,8175.0,67.8993,68.0091,67.8993,67.9891,8175.0
2025-04-25 12:45:00,68.16,68.17,68.06,68.08,33530.0,67.9791,67.9891,67.8794,67.8993,33530.0
2025-04-25 12:50:00,68.13,68.19,68.1,68.18,8448.0,67.9492,68.0091,67.9193,67.9991,8448.0
2025-04-25 12:55:00,68.18,68.18,68.11,68.14,3682.0,67.9991,67.9991,67.9293,67.9592,3682.0
2025-04-25 13:00:00,68.14,68.26,68.14,68.25,5248.0,67.9592,68.0789,67.9592,68.0689,5248.0
2025-04-25 13:05:00,68.25,68.35,68.25,68.28,35490.0,68.0689,68.1686,68.0689,68.0988,35490.0
2025-04-25 13:10:00,68.27,68.36,68.27,68.36,8423.0,68.0888,68.1786,68.0888,68.1786,8423.0
2025-04-25 13:15:00,68.36,68.4,68.32,68.4,12875.0,68.1786,68.2185,68.1387,68.2185,12875.0
2025-04-25 13:20:00,68.39,68.41,68.31,68.33,9776.0,68.2085,68.2285,68.1287,68.1487,9776.0
2025-04-25 13:25:00,68.34,68.38,68.34,68.38,21715.0,68.1587,68.1985,68.1587,68.1985,21715.0
2025-04-25 13:30:00,68.37,68.45,68.31,68.36,86757.0,68.1886,68.2684,68.1287,68.1786,86757.0
2025-04-25 13:35:00,68.37,68.38,68.15,68.17,48627.0,68.1886,68.1985,67.9692,67.9891,48627.0
2025-04-25 13:40:00,68.19,68.3,68.1,68.14,52006.0,68.0091,68.1188,67.9193,67.9592,52006.0
2025-04-25 13:45:00,68.14,68.14,67.99,68.09,30574.0,67.9592,67.9592,67.8096,67.9093,30574.0
2025-04-25 13:50:00,68.08,68.08,67.92,67.92,39581.0,67.8993,67.8993,67.7398,67.7398,39581.0
2025-04-25 13:55:00,67.95,67.95,67.79,67.87,206417.0,67.7697,67.7697,67.6101,67.6899,206417.0
2025-04-25 14:00:00,67.87,67.98,67.76,67.91,281688.0,67.6899,67.7996,67.5802,67.7298,281688.0
2025-04-25 14:05:00,67.93,68.06,67.92,68.04,103578.0,67.7497,67.8794,67.7398,67.8594,103578.0
2025-04-25 14:10:00,68.06,68.09,68.02,68.06,44970.0,67.8794,67.9093,67.8395,67.8794,44970.0
2025-04-25 14:15:00,68.06,68.07,68.0,68.05,130918.0,67.8794,67.8894,67.8196,67.8694,130918.0
2025-04-25 14:20:00,68.03,68.18,68.03,68.17,16809.0,67.8495,67.9991,67.8495,67.9891,16809.0
2025-04-25 14:25:00,68.17,68.2,68.11,68.19,14148.0,67.9891,68.019,67.9293,68.0091,14148.0
2025-04-25 14:30:00,68.2,68.22,68.16,68.19,6058.0,68.019,68.039,67.9791,68.0091,6058.0
2025-04-25 14:35:00,68.19,68.29,68.19,68.29,8413.0,68.0091,68.1088,68.0091,68.1088,8413.0
2025-04-25 14:40:00,68.28,68.36,68.28,68.34,81735.0,68.0988,68.1786,68.0988,68.1587,81735.0
2025-04-25 14:45:00,68.33,68.34,68.26,68.27,185683.0,68.1487,68.1587,68.0789,68.0888,185683.0
2025-04-25 14:50:00,68.27,68.29,68.16,68.29,13090.0,68.0888,68.1088,67.9791,68.1088,13090.0
2025-04-25 14:55:00,68.29,68.29,68.18,68.19,7712.0,68.1088,68.1088,67.9991,68.0091,7712.0
2025-04-25 15:00:00,68.2,68.33,68.17,68.31,8348.0,68.019,68.1487,67.9891,68.1287,8348.0
2025-04-25 15:05:00,68.3,68.3,68.25,68.3,10339.0,68.1188,68.1188,68.0689,68.1188,10339.0
2025-04-25 15:10:00,68.29,68.3,68.25,68.29,14644.0,68.1088,68.1188,68.0689,68.1088,14644.0
2025-04-25 15:15:00,68.29,68.32,68.23,68.24,23158.0,68.1088,68.1387,68.0489,68.0589,23158.0
2025-04-25 15:20:00,68.25,68.33,68.24,68.33,45984.0,68.0689,68.1487,68.0589,68.1487,45984.0
2025-04-25 15:25:00,68.32,68.32,68.24,68.25,14224.0,68.1387,68.1387,68.0589,68.0689,14224.0
2025-04-25 15:30:00,68.24,68.31,68.2,68.29,28163.0,68.0589,68.1287,68.019,68.1088,28163.0
2025-04-25 15:35:00,68.28,68.33,68.22,68.27,30331.0,68.0988,68.1487,68.039,68.0888,30331.0
2025-04-25 15:40:00,68.27,68.34,68.2,68.3,28820.0,68.0888,68.1587,68.019,68.1188,28820.0
2025-04-25 15:45:00,68.3,68.36,68.26,68.34,20305.0,68.1188,68.1786,68.0789,68.1587,20305.0
2025-04-25 15:50:00,68.36,68.52,68.32,68.5,41297.0,68.1786,68.3382,68.1387,68.3182,41297.0
2025-04-25 15:55:00,68.49,68.52,68.42,68.47,150239.0,68.3083,68.3382,68.2384,68.2883,150239.0
2025-04-28 09:30:00,68.64,69.07,68.55,68.89,93346.0,68.4579,68.8867,68.3681,68.7072,93346.0
2025-04-28 09:35:00,68.87,69.01,68.85,68.89,55204.0,68.6872,68.8269,68.6673,68.7072,55204.0
2025-04-28 09:40:00,68.93,69.05,68.89,68.93,21166.0,68.7471,68.8668,68.7072,68.7471,21166.0
2025-04-28 09:45:00,68.9,68.99,68.78,68.78,35236.0,68.7172,68.8069,68.5975,68.5975,35236.0
2025-04-28 09:50:00,68.83,68.85,68.5,68.53,250293.0,68.6474,68.6673,68.3182,68.3481,250293.0
2025-04-28 09:55:00,68.52,68.54,68.27,68.31,190797.0,68.3382,68.3581,68.0888,68.1287,190797.0
2025-04-28 10:00:00,68.32,68.55,68.3,68.55,73465.0,68.1387,68.3681,68.1188,68.3681,73465.0
2025-04-28 10:05:00,68.58,68.76,68.57,68.74,24407.0,68.398,68.5775,68.388,68.5576,24407.0
2025-04-28 10:10:00,68.75,68.83,68.71,68.73,49197.0,68.5676,68.6474,68.5277,68.5476,49197.0
2025-04-28 10:15:00,68.74,68.9,68.74,68.84,15821.0,68.5576,68.7172,68.5576,68.6573,15821.0
2025-04-28 10:20:00,68.85,68.94,68.81,68.94,25726.0,68.6673,68.7571,68.6274,68.7571,25726.0
2025-04-28 10:25:00,68.96,68.96,68.82,68.85,12846.0,68.777,68.777,68.6374,68.6673,12846.0
2025-04-28 10:30:00,68.87,68.87,68.64,68.73,79988.0,68.6872,68.6872,68.4579,68.5476,79988.0
2025-04-28 10:35:00,68.74,68.83,68.66,68.79,12086.0,68.5576,68.6474,68.4778,68.6075,12086.0
2025-04-28 10:40:00,68.8,68.83,68.67,68.8,4180.0,68.6174,68.6474,68.4878,68.6174,4180.0
2025-04-28 10:45:00,68.81,68.81,68.76,68.79,10993.0,68.6274,68.6274,68.5775,68.6075,10993.0
2025-04-28 10:50:00,68.77,68.78,68.62,68.66,16488.0,68.5875,68.5975,68.4379,68.4778,16488.0
2025-04-28 10:55:00,68.67,68.7,68.57,68.61,33200.0,68.4878,68.5177,68.388,68.4279,33200.0
2025-04-28 11:00:00,68.61,68.67,68.56,68.57,19433.0,68.4279,68.4878,68.3781,68.388,19433.0
2025-04-28 11:05:00,68.56,68.56,68.44,68.44,10136.0,68.3781,68.3781,68.2584,68.2584,10136.0
2025-04-28 11:10:00,68.46,68.49,68.4,68.47,14989.0,68.2783,68.3083,68.2185,68.2883,14989.0
2025-04-28 11:15:00,68.46,68.47,68.41,68.44,8829.0,68.2783,68.2883,68.2285,68.2584,8829.0
2025-04-28 11:20:00,68.43,68.46,68.23,68.25,22750.0,68.2484,68.2783,68.0489,68.0689,22750.0
2025-04-28 11:25:00,68.25,68.25,68.09,68.11,27599.0,68.0689,68.0689,67.9093,67.9293,27599.0
2025-04-28 11:30:00,68.13,68.23,68.12,68.13,229389.0,67.9492,68.0489,67.9392,67.9492,229389.0
2025-04-28 11:35:00,68.13,68.29,68.09,68.25,116932.0,67.9492,68.1088,67.9093,68.0689,116932.0
2025-04-28 11:40:00,68.26,68.36,68.24,68.26,15298.0,68.0789,68.1786,68.0589,68.0789,15298.0
2025-04-28 11:45:00,68.27,68.31,68.23,68.26,19492.0,68.0888,68.1287,68.0489,68.0789,19492.0
2025-04-28 11:50:00,68.27,68.36,68.2,68.25,102040.0,68.0888,68.1786,68.019,68.0689,102040.0
2025-04-28 11:55:00,68.25,68.28,68.15,68.23,14237.0,68.0689,68.0988,67.9692,68.0489,14237.0
2025-04-28 12:00:00,68.21,68.21,68.07,68.08,13696.0,68.029,68.029,67.8894,67.8993,13696.0
2025-04-28 12:05:00,68.08,68.1,68.04,68.05,6679.0,67.8993,67.9193,67.8594,67.8694,6679.0
2025-04-28 12:10:00,68.05,68.07,67.99,68.07,8183.0,67.8694,67.8894,67.8096,67.8894,8183.0
2025-04-28 12:15:00,68.1,68.16,68.1,68.15,4496.0,67.9193,67.9791,67.9193,67.9692,4496.0
2025-04-28 12:20:00,68.18,68.18,68.06,68.13,4232.0,67.9991,67.9991,67.8794,67.9492,4232.0
2025-04-28 12:25:00,68.11,68.11,68.0,68.03,5463.0,67.9293,67.9293,67.8196,67.8495,5463.0
2025-04-28 12:30:00,68.05,68.12,68.04,68.08,8789.0,67.8694,67.9392,67.8594,67.8993,8789.0
2025-04-28 12:35:00,68.08,68.16,68.07,68.14,5098.0,67.8993,67.9791,67.8894,67.9592,5098.0
2025-04-28 12:40:00,68.11,68.16,68.1,68.15,4468.0,67.9293,67.9791,67.9193,67.9692,4468.0
2025-04-28 12:45:00,68.13,68.22,68.13,68.19,6642.0,67.9492,68.039,67.9492,68.0091,6642.0
2025-04-28 12:50:00,68.19,68.2,68.1,68.12,20053.0,68.0091,68.019,67.9193,67.9392,20053.0
2025-04-28 12:55:00,68.11,68.11,68.01,68.04,15450.0,67.9293,67.9293,67.8295,67.8594,15450.0
2025-04-28 13:00:00,68.06,68.09,68.02,68.05,12516.0,67.8794,67.9093,67.8395,67.8694,12516.0
2025-04-28 13:05:00,68.03,68.07,67.99,68.01,5414.0,67.8495,67.8894,67.8096,67.8295,5414.0
2025-04-28 13:10:00,67.97,67.98,67.91,67.92,14322.0,67.7896,67.7996,67.7298,67.7398,14322.0
2025-04-28 13:15:00,67.93,68.04,67.92,68.04,64708.0,67.7497,67.8594,67.7398,67.8594,64708.0
2025-04-28 13:20:00,68.01,68.02,67.97,68.02,12872.0,67.8295,67.8395,67.7896,67.8395,12872.0
2025-04-28 13:25:00,68.0,68.03,67.9,67.9,11155.0,67.8196,67.8495,67.7198,67.7198,11155.0
2025-04-28 13:30:00,67.89,67.93,67.88,67.9,15410.0,67.7098,67.7497,67.6999,67.7198,15410.0
2025-04-28 13:35:00,67.93,67.99,67.89,67.99,55953.0,67.7497,67.8096,67.7098,67.8096,55953.0
2025-04-28 13:40:00,67.99,68.01,67.92,68.01,25864.0,67.8096,67.8295,67.7398,67.8295,25864.0
2025-04-28 13:45:00,68.0,68.06,68.0,68.03,8466.0,67.8196,67.8794,67.8196,67.8495,8466.0
2025-04-28 13:50:00,68.04,68.11,68.04,68.07,60499.0,67.8594,67.9293,67.8594,67.8894,60499.0
2025-04-28 13:55:00,68.08,68.14,68.08,68.12,49802.0,67.8993,67.9592,67.8993,67.9392,49802.0
2025-04-28 14:00:00,68.1,68.15,68.06,68.11,116314.0,67.9193,67.9692,67.8794,67.9293,116314.0
2025-04-28 14:05:00,68.13,68.17,68.11,68.15,64824.0,67.9492,67.9891,67.9293,67.9692,64824.0
2025-04-28 14:10:00,68.14,68.14,68.07,68.1,9274.0,67.9592,67.9592,67.8894,67.9193,9274.0
2025-04-28 14:15:00,68.11,68.11,68.06,68.11,12037.0,67.9293,67.9293,67.8794,67.9293,12037.0
2025-04-28 14:20:00,68.1,68.17,68.08,68.17,17335.0,67.9193,67.9891,67.8993,67.9891,17335.0
2025-04-28 14:25:00,68.18,68.2,68.14,68.16,26679.0,67.9991,68.019,67.9592,67.9791,26679.0
2025-04-28 14:30:00,68.16,68.22,68.14,68.15,14732.0,67.9791,68.039,67.9592,67.9692,14732.0
2025-04-28 14:35:00,68.15,68.17,68.11,68.13,52092.0,67.9692,67.9891,67.9293,67.9492,52092.0
2025-04-28 14:40:00,68.14,68.18,68.14,68.17,7639.0,67.9592,67.9991,67.9592,67.9891,7639.0
2025-04-28 14:45:00,68.16,68.21,68.13,68.17,3622.0,67.9791,68.029,67.9492,67.9891,3622.0
2025-04-28 14:50:00,68.17,68.24,68.17,68.23,174809.0,67.9891,68.0589,67.9891,68.0489,174809.0
2025-04-28 14:55:00,68.23,68.24,68.19,68.24,16046.0,68.0489,68.0589,68.0091,68.0589,16046.0
2025-04-28 15:00:00,68.24,68.37,68.24,68.36,20998.0,68.0589,68.1886,68.0589,68.1786,20998.0
2025-04-28 15:05:00,68.35,68.45,68.32,68.45,12103.0,68.1686,68.2684,68.1387,68.2684,12103.0
2025-04-28 15:10:00,68.45,68.45,68.35,68.4,73618.0,68.2684,68.2684,68.1686,68.2185,73618.0
2025-04-28 15:15:00,68.41,68.47,68.41,68.47,9812.0,68.2285,68.2883,68.2285,68.2883,9812.0
2025-04-28 15:20:00,68.46,68.5,68.43,68.49,51627.0,68.2783,68.3182,68.2484,68.3083,51627.0
2025-04-28 15:25:00,68.48,68.48,68.41,68.44,35397.0,68.2983,68.2983,68.2285,68.2584,35397.0
2025-04-28 15:30:00,68.43,68.47,68.4,68.43,11714.0,68.2484,68.2883,68.2185,68.2484,11714.0
2025-04-28 15:35:00,68.43,68.47,68.34,68.46,112929.0,68.2484,68.2883,68.1587,68.2783,112929.0
2025-04-28 15:40:00,68.45,68.55,68.43,68.53,59194.0,68.2684,68.3681,68.2484,68.3481,59194.0
2025-04-28 15:45:00,68.53,68.63,68.53,68.62,15450.0,68.3481,68.4479,68.3481,68.4379,15450.0
2025-04-28 15:50:00,68.62,68.82,68.62,68.77,62503.0,68.4379,68.6374,68.4379,68.5875,62503.0
2025-04-28 15:55:00,68.76,68.8,68.67,68.69,127384.0,68.5775,68.6174,68.4878,68.5077,127384.0
2025-04-29 09:30:00,68.33,68.45,68.18,68.31,58387.0,68.1487,68.2684,67.9991,68.1287,58387.0
2025-04-29 09:35:00,68.29,68.37,68.1,68.17,230184.0,68.1088,68.1886,67.9193,67.9891,230184.0
2025-04-29 09:40:00,68.19,68.25,67.98,68.0,259176.0,68.0091,68.0689,67.7996,67.8196,259176.0
2025-04-29 09:45:00,68.02,68.09,67.93,68.06,225966.0,67.8395,67.9093,67.7497,67.8794,225966.0
2025-04-29 09:50:00,68.07,68.17,67.96,68.04,192817.0,67.8894,67.9891,67.7797,67.8594,192817.0
2025-04-29 09:55:00,68.06,68.11,67.89,67.89,279642.0,67.8794,67.9293,67.7098,67.7098,279642.0
2025-04-29 10:00:00,67.88,68.24,67.84,68.24,153815.0,67.6999,68.0589,67.66,68.0589,153815.0
2025-04-29 10:05:00,68.24,68.45,68.22,68.4,152172.0,68.0589,68.2684,68.039,68.2185,152172.0
2025-04-29 10:10:00,68.39,68.49,68.35,68.46,45718.0,68.2085,68.3083,68.1686,68.2783,45718.0
2025-04-29 10:15:00,68.46,68.49,68.34,68.4,56793.0,68.2783,68.3083,68.1587,68.2185,56793.0
2025-04-29 10:20:00,68.4,68.43,68.22,68.25,63576.0,68.2185,68.2484,68.039,68.0689,63576.0
2025-04-29 10:25:00,68.23,68.23,68.04,68.07,65716.0,68.0489,68.0489,67.8594,67.8894,65716.0
2025-04-29 10:30:00,68.09,68.28,68.09,68.28,47591.0,67.9093,68.0988,67.9093,68.0988,47591.0
2025-04-29 10:35:00,68.3,68.48,68.26,68.48,17992.0,68.1188,68.2983,68.0789,68.2983,17992.0
2025-04-29 10:40:00,68.47,68.47,68.36,68.43,105796.0,68.2883,68.2883,68.1786,68.2484,105796.0
2025-04-29 10:45:00,68.43,68.58,68.43,68.55,44543.0,68.2484,68.398,68.2484,68.3681,44543.0
2025-04-29 10:50:00,68.54,68.54,68.44,68.52,35673.0,68.3581,68.3581,68.2584,68.3382,35673.0
2025-04-29 10:55:00,68.53,68.64,68.53,68.63,28760.0,68.3481,68.4579,68.3481,68.4479,28760.0
2025-04-29 11:00:00,68.63,68.63,68.45,68.45,12725.0,68.4479,68.4479,68.2684,68.2684,12725.0
2025-04-29 11:05:00,68.47,68.55,68.44,68.55,5200.0,68.2883,68.3681,68.2584,68.3681,5200.0
2025-04-29 11:10:00,68.54,68.54,68.45,68.5,6616.0,68.3581,68.3581,68.2684,68.3182,6616.0
2025-04-29 11:15:00,68.54,68.54,68.38,68.42,57644.0,68.3581,68.3581,68.1985,68.2384,57644.0
2025-04-29 11:20:00,68.44,68.51,68.43,68.45,7316.0,68.2584,68.3282,68.2484,68.2684,7316.0
2025-04-29 11:25:00,68.46,68.58,68.46,68.55,9297.0,68.2783,68.398,68.2783,68.3681,9297.0
2025-04-29 11:30:00,68.55,68.56,68.43,68.44,18285.0,68.3681,68.3781,68.2484,68.2584,18285.0
2025-04-29 11:35:00,68.43,68.5,68.39,68.41,46908.0,68.2484,68.3182,68.2085,68.2285,46908.0
2025-04-29 11:40:00,68.41,68.49,68.38,68.49,37764.0,68.2285,68.3083,68.1985,68.3083,37764.0
2025-04-29 11:45:00,68.48,68.48,68.38,68.42,92840.0,68.2983,68.2983,68.1985,68.2384,92840.0
2025-04-29 11:50:00,68.44,68.48,68.4,68.42,37138.0,68.2584,68.2983,68.2185,68.2384,37138.0
2025-04-29 11:55:00,68.45,68.45,68.38,68.41,24967.0,68.2684,68.2684,68.1985,68.2285,24967.0
2025-04-29 12:00:00,68.43,68.56,68.42,68.55,19733.0,68.2484,68.3781,68.2384,68.3681,19733.0
2025-04-29 12:05:00,68.55,68.62,68.54,68.62,4425.0,68.3681,68.4379,68.3581,68.4379,4425.0
2025-04-29 12:10:00,68.62,68.72,68.6,68.71,12785.0,68.4379,68.5376,68.418,68.5277,12785.0
2025-04-29 12:15:00,68.71,68.75,68.69,68.72,8787.0,68.5277,68.5676,68.5077,68.5376,8787.0
2025-04-29 12:20:00,68.71,68.75,68.65,68.65,15878.0,68.5277,68.5676,68.4678,68.4678,15878.0
2025-04-29 12:25:00,68.64,68.65,68.61,68.64,4683.0,68.4579,68.4678,68.4279,68.4579,4683.0
2025-04-29 12:30:00,68.65,68.67,68.59,68.63,40796.0,68.4678,68.4878,68.408,68.4479,40796.0
2025-04-29 12:35:00,68.63,68.65,68.58,68.63,14660.0,68.4479,68.4678,68.398,68.4479,14660.0
2025-04-29 12:40:00,68.63,68.7,68.63,68.65,3526.0,68.4479,68.5177,68.4479,68.4678,3526.0
2025-04-29 12:45:00,68.61,68.61,68.46,68.51,9213.0,68.4279,68.4279,68.2783,68.3282,9213.0
2025-04-29 12:50:00,68.51,68.56,68.48,68.48,7199.0,68.3282,68.3781,68.2983,68.2983,7199.0
2025-04-29 12:55:00,68.47,68.47,68.31,68.38,9902.0,68.2883,68.2883,68.1287,68.1985,9902.0
2025-04-29 13:00:00,68.41,68.41,68.36,68.4,4440.0,68.2285,68.2285,68.1786,68.2185,4440.0
2025-04-29 13:05:00,68.4,68.44,68.35,68.42,7924.0,68.2185,68.2584,68.1686,68.2384,7924.0
2025-04-29 13:10:00,68.41,68.45,68.33,68.43,6590.0,68.2285,68.2684,68.1487,68.2484,6590.0
2025-04-29 13:15:00,68.44,68.58,68.44,68.58,8775.0,68.2584,68.398,68.2584,68.398,8775.0
2025-04-29 13:20:00,68.57,68.67,68.57,68.67,4912.0,68.388,68.4878,68.388,68.4878,4912.0
2025-04-29 13:25:00,68.67,68.68,68.59,68.66,7140.0,68.4878,68.4978,68.408,68.4778,7140.0
2025-04-29 13:30:00,68.67,68.73,68.67,68.73,22125.0,68.4878,68.5476,68.4878,68.5476,22125.0
2025-04-29 13:35:00,68.73,68.81,68.71,68.8,46265.0,68.5476,68.6274,68.5277,68.6174,46265.0
2025-04-29 13:40:00,68.82,68.85,68.78,68.8,9301.0,68.6374,68.6673,68.5975,68.6174,9301.0
2025-04-29 13:45:00,68.8,68.89,68.77,68.87,80615.0,68.6174,68.7072,68.5875,68.6872,80615.0
2025-04-29 13:50:00,68.88,68.91,68.84,68.87,35863.0,68.6972,68.7271,68.6573,68.6872,35863.0
2025-04-29 13:55:00,68.86,68.93,68.86,68.87,92613.0,68.6773,68.7471,68.6773,68.6872,92613.0
2025-04-29 14:00:00,68.88,69.04,68.88,69.04,23179.0,68.6972,68.8568,68.6972,68.8568,23179.0
2025-04-29 14:05:00,69.03,69.03,68.94,68.98,16952.0,68.8468,68.8468,68.7571,68.797,16952.0
2025-04-29 14:10:00,68.96,68.98,68.92,68.97,12991.0,68.777,68.797,68.7371,68.787,12991.0
2025-04-29 14:15:00,68.97,69.01,68.94,68.94,21304.0,68.787,68.8269,68.7571,68.7571,21304.0
2025-04-29 14:20:00,68.94,68.96,68.88,68.93,30725.0,68.7571,68.777,68.6972,68.7471,30725.0
2025-04-29 14:25:00,68.92,68.96,68.86,68.93,29793.0,68.7371,68.777,68.6773,68.7471,29793.0
2025-04-29 14:30:00,68.93,68.97,68.91,68.96,31044.0,68.7471,68.787,68.7271,68.777,31044.0
2025-04-29 14:35:00,68.96,68.98,68.92,68.94,10448.0,68.777,68.797,68.7371,68.7571,10448.0
2025-04-29 14:40:00,68.93,69.01,68.93,69.01,20548.0,68.7471,68.8269,68.7471,68.8269,20548.0
2025-04-29 14:45:00,69.01,69.01,68.95,68.99,17634.0,68.8269,68.8269,68.767,68.8069,17634.0
2025-04-29 14:50:00,68.98,69.04,68.96,69.03,14875.0,68.797,68.8568,68.777,68.8468,14875.0
2025-04-29 14:55:00,69.03,69.05,69.01,69.02,21207.0,68.8468,68.8668,68.8269,68.8368,21207.0
2025-04-29 15:00:00,69.01,69.1,68.98,68.99,68943.0,68.8269,68.9166,68.797,68.8069,68943.0
2025-04-29 15:05:00,68.98,69.1,68.98,69.04,51817.0,68.797,68.9166,68.797,68.8568,51817.0
2025-04-29 15:10:00,69.05,69.07,69.03,69.06,50902.0,68.8668,68.8867,68.8468,68.8767,50902.0
2025-04-29 15:15:00,69.07,69.07,68.99,69.0,55836.0,68.8867,68.8867,68.8069,68.8169,55836.0
2025-04-29 15:20:00,69.0,69.05,68.97,69.05,22904.0,68.8169,68.8668,68.787,68.8668,22904.0
2025-04-29 15:25:00,69.05,69.06,68.96,69.02,26458.0,68.8668,68.8767,68.777,68.8368,26458.0
2025-04-29 15:30:00,69.03,69.06,68.98,69.05,19906.0,68.8468,68.8767,68.797,68.8668,19906.0
2025-04-29 15:35:00,69.05,69.06,68.99,69.0,30255.0,68.8668,68.8767,68.8069,68.8169,30255.0
2025-04-29 15:40:00,69.0,69.06,68.98,69.05,103434.0,68.8169,68.8767,68.797,68.8668,103434.0
2025-04-29 15:45:00,69.04,69.05,68.98,69.01,123788.0,68.8568,68.8668,68.797,68.8269,123788.0
2025-04-29 15:50:00,69.01,69.06,68.93,69.0,98902.0,68.8269,68.8767,68.7471,68.8169,98902.0
2025-04-29 15:55:00,68.99,69.05,68.91,68.97,160288.0,68.8069,68.8668,68.7271,68.787,160288.0
2025-04-30 09:30:00,67.96,68.02,67.31,67.51,89883.0,67.7797,67.8395,67.1314,67.3309,89883.0
2025-04-30 09:35:00,67.51,67.56,67.06,67.06,46223.0,67.3309,67.3807,66.882,66.882,46223.0
2025-04-30 09:40:00,67.09,67.18,66.93,67.02,85428.0,66.912,67.0017,66.7524,66.8422,85428.0
2025-04-30 09:45:00,67.04,67.3,67.03,67.28,125122.0,66.8621,67.1214,66.8521,67.1015,125122.0
2025-04-30 09:50:00,67.27,67.3,67.15,67.17,119866.0,67.0915,67.1214,66.9718,66.9918,119866.0
2025-04-30 09:55:00,67.16,67.2,67.03,67.07,91509.0,66.9818,67.0217,66.8521,66.892,91509.0
2025-04-30 10:00:00,67.05,67.36,67.05,67.17,189981.0,66.8721,67.1813,66.8721,66.9918,189981.0
2025-04-30 10:05:00,67.18,67.32,67.13,67.27,173727.0,67.0017,67.1414,66.9519,67.0915,173727.0
2025-04-30 10:10:00,67.26,67.36,67.22,67.33,94061.0,67.0815,67.1813,67.0416,67.1513,94061.0
2025-04-30 10:15:00,67.33,67.36,67.16,67.23,100004.0,67.1513,67.1813,66.9818,67.0516,100004.0
2025-04-30 10:20:00,67.24,67.27,67.15,67.25,204220.0,67.0616,67.0915,66.9718,67.0715,204220.0
2025-04-30 10:25:00,67.25,67.34,67.23,67.31,255645.0,67.0715,67.1613,67.0516,67.1314,255645.0
2025-04-30 10:30:00,67.3,67.49,67.24,67.41,354209.0,67.1214,67.3109,67.0616,67.2311,354209.0
2025-04-30 10:35:00,67.4,67.4,67.15,67.23,258258.0,67.2211,67.2211,66.9718,67.0516,258258.0
2025-04-30 10:40:00,67.22,67.31,67.1,67.28,219422.0,67.0416,67.1314,66.9219,67.1015,219422.0
2025-04-30 10:45:00,67.27,67.3,67.18,67.22,164813.0,67.0915,67.1214,67.0017,67.0416,164813.0
2025-04-30 10:50:00,67.21,67.36,67.1,67.21,242293.0,67.0317,67.1813,66.9219,67.0317,242293.0
2025-04-30 10:55:00,67.21,67.42,67.2,67.36,99097.0,67.0317,67.2411,67.0217,67.1813,99097.0
2025-04-30 11:00:00,67.35,67.48,67.34,67.46,138334.0,67.1713,67.3009,67.1613,67.281,138334.0
2025-04-30 11:05:00,67.45,67.66,67.44,67.61,77468.0,67.271,67.4805,67.261,67.4306,77468.0
2025-04-30 11:10:00,67.64,67.83,67.64,67.74,64459.0,67.4605,67.65,67.4605,67.5602,64459.0
2025-04-30 11:15:00,67.74,67.85,67.72,67.75,58031.0,67.5602,67.67,67.5403,67.5702,58031.0
2025-04-30 11:20:00,67.75,67.83,67.73,67.73,100258.0,67.5702,67.65,67.5503,67.5503,100258.0
2025-04-30 11:25:00,67.72,67.83,67.68,67.77,40034.0,67.5403,67.65,67.5004,67.5902,40034.0
2025-04-30 11:30:00,67.76,67.83,67.74,67.81,65380.0,67.5802,67.65,67.5602,67.6301,65380.0
2025-04-30 11:35:00,67.81,67.89,67.78,67.87,77256.0,67.6301,67.7098,67.6001,67.6899,77256.0
2025-04-30 11:40:00,67.87,67.93,67.78,67.86,94219.0,67.6899,67.7497,67.6001,67.6799,94219.0
2025-04-30 11:45:00,67.86,67.9,67.82,67.87,29030.0,67.6799,67.7198,67.64,67.6899,29030.0
2025-04-30 11:50:00,67.87,67.89,67.83,67.89,30627.0,67.6899,67.7098,67.65,67.7098,30627.0
2025-04-30 11:55:00,67.9,67.99,67.89,67.96,47308.0,67.7198,67.8096,67.7098,67.7797,47308.0
2025-04-30 12:00:00,67.97,68.01,67.96,68.01,15770.0,67.7896,67.8295,67.7797,67.8295,15770.0
2025-04-30 12:05:00,68.02,68.07,67.97,67.99,25787.0,67.8395,67.8894,67.7896,67.8096,25787.0
2025-04-30 12:10:00,67.96,67.96,67.87,67.87,68451.0,67.7797,67.7797,67.6899,67.6899,68451.0
2025-04-30 12:15:00,67.88,67.9,67.83,67.85,15177.0,67.6999,67.7198,67.65,67.67,15177.0
2025-04-30 12:20:00,67.85,67.85,67.71,67.71,32881.0,67.67,67.67,67.5303,67.5303,32881.0
2025-04-30 12:25:00,67.71,67.75,67.69,67.69,9894.0,67.5303,67.5702,67.5104,67.5104,9894.0
2025-04-30 12:30:00,67.68,67.74,67.68,67.73,17269.0,67.5004,67.5602,67.5004,67.5503,17269.0
2025-04-30 12:35:00,67.73,67.91,67.72,67.91,17297.0,67.5503,67.7298,67.5403,67.7298,17297.0
2025-04-30 12:40:00,67.92,68.01,67.9,67.95,35236.0,67.7398,67.8295,67.7198,67.7697,35236.0
2025-04-30 12:45:00,67.95,67.99,67.92,67.97,39199.0,67.7697,67.8096,67.7398,67.7896,39199.0
2025-04-30 12:50:00,67.96,67.99,67.93,67.98,68701.0,67.7797,67.8096,67.7497,67.7996,68701.0
2025-04-30 12:55:00,67.99,67.99,67.87,67.92,22636.0,67.8096,67.8096,67.6899,67.7398,22636.0
2025-04-30 13:00:00,67.92,67.99,67.92,67.95,18836.0,67.7398,67.8096,67.7398,67.7697,18836.0
2025-04-30 13:05:00,67.94,67.94,67.85,67.85,32828.0,67.7597,67.7597,67.67,67.67,32828.0
2025-04-30 13:10:00,67.84,67.84,67.75,67.83,21365.0,67.66,67.66,67.5702,67.65,21365.0
2025-04-30 13:15:00,67.85,67.95,67.84,67.92,17788.0,67.67,67.7697,67.66,67.7398,17788.0
2025-04-30 13:20:00,67.93,67.96,67.91,67.94,9847.0,67.7497,67.7797,67.7298,67.7597,9847.0
2025-04-30 13:25:00,67.94,68.05,67.93,68.02,22075.0,67.7597,67.8694,67.7497,67.8395,22075.0
2025-04-30 13:30:00,68.02,68.12,67.97,68.11,45305.0,67.8395,67.9392,67.7896,67.9293,45305.0
2025-04-30 13:35:00,68.11,68.17,68.09,68.12,23711.0,67.9293,67.9891,67.9093,67.9392,23711.0
2025-04-30 13:40:00,68.11,68.15,68.08,68.14,25251.0,67.9293,67.9692,67.8993,67.9592,25251.0
2025-04-30 13:45:00,68.14,68.14,68.08,68.12,31199.0,67.9592,67.9592,67.8993,67.9392,31199.0
2025-04-30 13:50:00,68.13,68.2,68.12,68.2,22740.0,67.9492,68.019,67.9392,68.019,22740.0
2025-04-30 13:55:00,68.21,68.22,68.07,68.07,38179.0,68.029,68.039,67.8894,67.8894,38179.0
2025-04-30 14:00:00,68.07,68.08,68.01,68.05,11054.0,67.8894,67.8993,67.8295,67.8694,11054.0
2025-04-30 14:05:00,68.06,68.39,68.02,68.09,104142.0,67.8794,68.2085,67.8395,67.9093,104142.0
2025-04-30 14:10:00,68.12,68.3,68.12,68.25,81178.0,67.9392,68.1188,67.9392,68.0689,81178.0
2025-04-30 14:15:00,68.23,68.39,68.23,68.35,47146.0,68.0489,68.2085,68.0489,68.1686,47146.0
2025-04-30 14:20:00,68.37,68.41,68.32,68.39,11469.0,68.1886,68.2285,68.1387,68.2085,11469.0
2025-04-30 14:25:00,68.39,68.45,68.31,68.37,47352.0,68.2085,68.2684,68.1287,68.1886,47352.0
2025-04-30 14:30:00,68.39,68.46,68.37,68.39,25041.0,68.2085,68.2783,68.1886,68.2085,25041.0
2025-04-30 14:35:00,68.37,68.38,68.26,68.26,34556.0,68.1886,68.1985,68.0789,68.0789,34556.0
2025-04-30 14:40:00,68.26,68.28,68.2,68.22,28083.0,68.0789,68.0988,68.019,68.039,28083.0
2025-04-30 14:45:00,68.23,68.33,68.23,68.29,17534.0,68.0489,68.1487,68.0489,68.1088,17534.0
2025-04-30 14:50:00,68.28,68.3,68.19,68.2,30851.0,68.0988,68.1188,68.0091,68.019,30851.0
2025-04-30 14:55:00,68.2,68.22,68.1,68.11,26343.0,68.019,68.039,67.9193,67.9293,26343.0
2025-04-30 15:00:00,68.11,68.19,68.11,68.17,21060.0,67.9293,68.0091,67.9293,67.9891,21060.0
2025-04-30 15:05:00,68.16,68.21,68.15,68.18,40272.0,67.9791,68.029,67.9692,67.9991,40272.0
2025-04-30 15:10:00,68.18,68.27,68.13,68.27,15134.0,67.9991,68.0888,67.9492,68.0888,15134.0
2025-04-30 15:15:00,68.27,68.28,68.22,68.23,31924.0,68.0888,68.0988,68.039,68.0489,31924.0
2025-04-30 15:20:00,68.23,68.35,68.21,68.31,15391.0,68.0489,68.1686,68.029,68.1287,15391.0
2025-04-30 15:25:00,68.3,68.34,68.23,68.25,14593.0,68.1188,68.1587,68.0489,68.0689,14593.0
2025-04-30 15:30:00,68.24,68.32,68.23,68.26,49758.0,68.0589,68.1387,68.0489,68.0789,49758.0
2025-04-30 15:35:00,68.25,68.31,68.21,68.26,42521.0,68.0689,68.1287,68.029,68.0789,42521.0
2025-04-30 15:40:00,68.26,68.44,68.24,68.44,20462.0,68.0789,68.2584,68.0589,68.2584,20462.0
2025-04-30 15:45:00,68.44,68.58,68.44,68.54,69163.0,68.2584,68.398,68.2584,68.3581,69163.0
2025-04-30 15:50:00,68.54,68.72,68.51,68.67,354467.0,68.3581,68.5376,68.3282,68.4878,354467.0
2025-04-30 15:55:00,68.66,68.78,68.61,68.62,418889.0,68.4778,68.5975,68.4279,68.4379,418889.0
2025-05-01 09:30:00,68.87,69.0,68.59,68.82,212091.0,68.6872,68.8169,68.408,68.6374,212091.0
2025-05-01 09:35:00,68.82,69.18,68.78,69.05,54914.0,68.6374,68.9964,68.5975,68.8668,54914.0
2025-05-01 09:40:00,69.05,69.16,68.98,69.09,67457.0,68.8668,68.9765,68.797,68.9067,67457.0
2025-05-01 09:45:00,69.09,69.12,68.94,68.94,251285.0,68.9067,68.9366,68.7571,68.7571,251285.0
2025-05-01 09:50:00,68.94,69.15,68.93,69.1,56544.0,68.7571,68.9665,68.7471,68.9166,56544.0
2025-05-01 09:55:00,69.12,69.16,68.94,68.95,107075.0,68.9366,68.9765,68.7571,68.767,107075.0
2025-05-01 10:00:00,68.98,69.46,68.98,69.39,72234.0,68.797,69.2757,68.797,69.2059,72234.0
2025-05-01 10:05:00,69.37,69.42,69.17,69.21,85903.0,69.1859,69.2358,68.9864,69.0263,85903.0
2025-05-01 10:10:00,69.2,69.32,69.11,69.23,70777.0,69.0164,69.1361,68.9266,69.0463,70777.0
2025-05-01 10:15:00,69.26,69.36,69.26,69.26,11742.0,69.0762,69.1759,69.0762,69.0762,11742.0
2025-05-01 10:20:00,69.27,69.36,69.26,69.33,24230.0,69.0862,69.1759,69.0762,69.146,24230.0
2025-05-01 10:25:00,69.32,69.34,69.27,69.29,10522.0,69.1361,69.156,69.0862,69.1061,10522.0
2025-05-01 10:30:00,69.27,69.31,69.21,69.27,12290.0,69.0862,69.1261,69.0263,69.0862,12290.0
2025-05-01 10:35:00,69.28,69.43,69.28,69.42,13930.0,69.0962,69.2458,69.0962,69.2358,13930.0
2025-05-01 10:40:00,69.44,69.48,69.43,69.46,8209.0,69.2557,69.2956,69.2458,69.2757,8209.0
2025-05-01 10:45:00,69.44,69.57,69.44,69.57,12705.0,69.2557,69.3854,69.2557,69.3854,12705.0
2025-05-01 10:50:00,69.56,69.62,69.47,69.5,166007.0,69.3754,69.4353,69.2857,69.3156,166007.0
2025-05-01 10:55:00,69.51,69.61,69.49,69.6,47980.0,69.3255,69.4253,69.3056,69.4153,47980.0
2025-05-01 11:00:00,69.59,69.64,69.52,69.64,78454.0,69.4053,69.4552,69.3355,69.4552,78454.0
2025-05-01 11:05:00,69.67,69.75,69.65,69.75,14410.0,69.4851,69.5649,69.4652,69.5649,14410.0
2025-05-01 11:10:00,69.74,69.74,69.64,69.74,14706.0,69.5549,69.5549,69.4552,69.5549,14706.0
2025-05-01 11:15:00,69.72,69.75,69.65,69.69,34236.0,69.535,69.5649,69.4652,69.5051,34236.0
2025-05-01 11:20:00,69.69,69.69,69.62,69.63,16555.0,69.5051,69.5051,69.4353,69.4452,16555.0
2025-05-01 11:25:00,69.64,69.68,69.59,69.59,16692.0,69.4552,69.4951,69.4053,69.4053,16692.0
2025-05-01 11:30:00,69.6,69.6,69.47,69.5,34673.0,69.4153,69.4153,69.2857,69.3156,34673.0
2025-05-01 11:35:00,69.49,69.62,69.48,69.57,20062.0,69.3056,69.4353,69.2956,69.3854,20062.0
2025-05-01 11:40:00,69.56,69.57,69.43,69.43,9803.0,69.3754,69.3854,69.2458,69.2458,9803.0
2025-05-01 11:45:00,69.41,69.43,69.31,69.32,26338.0,69.2258,69.2458,69.1261,69.1361,26338.0
2025-05-01 11:50:00,69.31,69.31,69.22,69.23,17633.0,69.1261,69.1261,69.0363,69.0463,17633.0
2025-05-01 11:55:00,69.22,69.22,69.06,69.14,49207.0,69.0363,69.0363,68.8767,68.9565,49207.0
2025-05-01 12:00:00,69.14,69.18,69.01,69.07,23062.0,68.9565,68.9964,68.8269,68.8867,23062.0
2025-05-01 12:05:00,69.08,69.14,69.07,69.12,66291.0,68.8967,68.9565,68.8867,68.9366,66291.0
2025-05-01 12:10:00,69.1,69.1,68.97,68.97,21228.0,68.9166,68.9166,68.787,68.787,21228.0
2025-05-01 12:15:00,68.96,68.96,68.84,68.88,37911.0,68.777,68.777,68.6573,68.6972,37911.0
2025-05-01 12:20:00,68.89,68.95,68.87,68.87,28805.0,68.7072,68.767,68.6872,68.6872,28805.0
2025-05-01 12:25:00,68.87,69.0,68.87,68.98,24221.0,68.6872,68.8169,68.6872,68.797,24221.0
2025-05-01 12:30:00,68.96,69.06,68.94,69.06,16672.0,68.777,68.8767,68.7571,68.8767,16672.0
2025-05-01 12:35:00,69.07,69.09,69.04,69.05,6554.0,68.8867,68.9067,68.8568,68.8668,6554.0
2025-05-01 12:40:00,69.05,69.06,68.96,69.04,30033.0,68.8668,68.8767,68.777,68.8568,30033.0
2025-05-01 12:45:00,69.04,69.06,68.96,68.98,69902.0,68.8568,68.8767,68.777,68.797,69902.0
2025-05-01 12:50:00,68.95,69.03,68.95,68.99,6328.0,68.767,68.8468,68.767,68.8069,6328.0
2025-05-01 12:55:00,68.98,69.06,68.98,69.01,101479.0,68.797,68.8767,68.797,68.8269,101479.0
2025-05-01 13:00:00,69.02,69.16,69.02,69.16,6303.0,68.8368,68.9765,68.8368,68.9765,6303.0
2025-05-01 13:05:00,69.17,69.22,69.13,69.2,28325.0,68.9864,69.0363,68.9466,69.0164,28325.0
2025-05-01 13:10:00,69.2,69.26,69.18,69.24,14435.0,69.0164,69.0762,68.9964,69.0563,14435.0
2025-05-01 13:15:00,69.25,69.38,69.25,69.35,15564.0,69.0662,69.1959,69.0662,69.166,15564.0
2025-05-01 13:20:00,69.35,69.38,69.31,69.31,133251.0,69.166,69.1959,69.1261,69.1261,133251.0
2025-05-01 13:25:00,69.31,69.32,69.22,69.27,53325.0,69.1261,69.1361,69.0363,69.0862,53325.0
2025-05-01 13:30:00,69.28,69.3,69.25,69.3,7571.0,69.0962,69.1161,69.0662,69.1161,7571.0
2025-05-01 13:35:00,69.3,69.3,69.23,69.23,15050.0,69.1161,69.1161,69.0463,69.0463,15050.0
2025-05-01 13:40:00,69.2,69.21,69.04,69.08,64344.0,69.0164,69.0263,68.8568,68.8967,64344.0
2025-05-01 13:45:00,69.08,69.14,69.06,69.11,18979.0,68.8967,68.9565,68.8767,68.9266,18979.0
2025-05-01 13:50:00,69.11,69.19,69.06,69.09,18813.0,68.9266,69.0064,68.8767,68.9067,18813.0
2025-05-01 13:55:00,69.11,69.11,69.02,69.03,10646.0,68.9266,68.9266,68.8368,68.8468,10646.0
2025-05-01 14:00:00,69.02,69.06,69.02,69.04,39436.0,68.8368,68.8767,68.8368,68.8568,39436.0
2025-05-01 14:05:00,69.04,69.19,69.03,69.17,12745.0,68.8568,69.0064,68.8468,68.9864,12745.0
2025-05-01 14:10:00,69.15,69.18,69.14,69.15,3958.0,68.9665,68.9964,68.9565,68.9665,3958.0
2025-05-01 14:15:00,69.14,69.19,69.13,69.19,22095.0,68.9565,69.0064,68.9466,69.0064,22095.0
2025-05-01 14:20:00,69.19,69.2,69.15,69.16,8030.0,69.0064,69.0164,68.9665,68.9765,8030.0
2025-05-01 14:25:00,69.15,69.2,69.06,69.2,17314.0,68.9665,69.0164,68.8767,69.0164,17314.0
2025-05-01 14:30:00,69.2,69.25,69.18,69.19,8934.0,69.0164,69.0662,68.9964,69.0064,8934.0
2025-05-01 14:35:00,69.19,69.23,69.17,69.22,2020.0,69.0064,69.0463,68.9864,69.0363,2020.0
2025-05-01 14:40:00,69.24,69.27,69.21,69.26,4245.0,69.0563,69.0862,69.0263,69.0762,4245.0
2025-05-01 14:45:00,69.26,69.29,69.18,69.28,27392.0,69.0762,69.1061,68.9964,69.0962,27392.0
2025-05-01 14:50:00,69.28,69.28,69.24,69.26,8620.0,69.0962,69.0962,69.0563,69.0762,8620.0
2025-05-01 14:55:00,69.26,69.3,69.23,69.26,7511.0,69.0762,69.1161,69.0463,69.0762,7511.0
2025-05-01 15:00:00,69.25,69.29,69.18,69.28,52652.0,69.0662,69.1061,68.9964,69.0962,52652.0
2025-05-01 15:05:00,69.28,69.33,69.26,69.26,99711.0,69.0962,69.146,69.0762,69.0762,99711.0
2025-05-01 15:10:00,69.22,69.27,69.2,69.25,48019.0,69.0363,69.0862,69.0164,69.0662,48019.0
2025-05-01 15:15:00,69.25,69.34,69.22,69.32,10884.0,69.0662,69.156,69.0363,69.1361,10884.0
2025-05-01 15:20:00,69.31,69.36,69.31,69.34,22276.0,69.1261,69.1759,69.1261,69.156,22276.0
2025-05-01 15:25:00,69.33,69.43,69.32,69.42,37716.0,69.146,69.2458,69.1361,69.2358,37716.0
2025-05-01 15:30:00,69.42,69.47,69.39,69.45,60568.0,69.2358,69.2857,69.2059,69.2657,60568.0
2025-05-01 15:35:00,69.43,69.48,69.4,69.42,91141.0,69.2458,69.2956,69.2158,69.2358,91141.0
2025-05-01 15:40:00,69.42,69.43,69.37,69.41,29179.0,69.2358,69.2458,69.1859,69.2258,29179.0
2025-05-01 15:45:00,69.4,69.48,69.4,69.47,63963.0,69.2158,69.2956,69.2158,69.2857,63963.0
2025-05-01 15:50:00,69.48,69.48,69.21,69.27,139903.0,69.2956,69.2956,69.0263,69.0862,139903.0
2025-05-01 15:55:00,69.26,69.27,69.03,69.07,400556.0,69.0762,69.0862,68.8468,68.8867,400556.0
2025-05-02 09:30:00,70.22,70.71,69.95,70.71,194117.0,70.0337,70.5224,69.7644,70.5224,194117.0
2025-05-02 09:35:00,70.73,70.76,70.47,70.56,246066.0,70.5423,70.5722,70.283,70.3728,246066.0
2025-05-02 09:40:00,70.58,70.66,70.48,70.62,186126.0,70.3927,70.4725,70.293,70.4326,186126.0
2025-05-02 09:45:00,70.62,70.66,70.3,70.34,178656.0,70.4326,70.4725,70.1135,70.1533,178656.0
2025-05-02 09:50:00,70.35,70.43,70.15,70.18,78106.0,70.1633,70.2431,69.9638,69.9938,78106.0
2025-05-02 09:55:00,70.19,70.22,69.98,70.13,153155.0,70.0037,70.0337,69.7943,69.9439,153155.0
2025-05-02 10:00:00,70.13,70.23,70.06,70.09,54359.0,69.9439,70.0436,69.8741,69.904,54359.0
2025-05-02 10:05:00,70.12,70.3,70.12,70.3,56985.0,69.9339,70.1135,69.9339,70.1135,56985.0
2025-05-02 10:10:00,70.31,70.36,70.24,70.35,34653.0,70.1234,70.1733,70.0536,70.1633,34653.0
2025-05-02 10:15:00,70.35,70.45,70.35,70.4,37383.0,70.1633,70.2631,70.1633,70.2132,37383.0
2025-05-02 10:20:00,70.39,70.44,70.32,70.33,55465.0,70.2032,70.2531,70.1334,70.1434,55465.0
2025-05-02 10:25:00,70.33,70.47,70.3,70.46,32886.0,70.1434,70.283,70.1135,70.273,32886.0
2025-05-02 10:30:00,70.48,70.49,70.37,70.42,64959.0,70.293,70.3029,70.1833,70.2331,64959.0
2025-05-02 10:35:00,70.41,70.42,70.26,70.29,31459.0,70.2232,70.2331,70.0736,70.1035,31459.0
2025-05-02 10:40:00,70.28,70.29,70.18,70.23,36003.0,70.0935,70.1035,69.9938,70.0436,36003.0
2025-05-02 10:45:00,70.23,70.36,70.2,70.2,17803.0,70.0436,70.1733,70.0137,70.0137,17803.0
2025-05-02 10:50:00,70.19,70.25,70.14,70.23,50527.0,70.0037,70.0636,69.9539,70.0436,50527.0
2025-05-02 10:55:00,70.23,70.25,70.17,70.2,11599.0,70.0436,70.0636,69.9838,70.0137,11599.0
2025-05-02 11:00:00,70.2,70.35,70.2,70.32,130529.0,70.0137,70.1633,70.0137,70.1334,130529.0
2025-05-02 11:05:00,70.32,70.36,70.26,70.33,19042.0,70.1334,70.1733,70.0736,70.1434,19042.0
2025-05-02 11:10:00,70.34,70.34,70.14,70.16,15614.0,70.1533,70.1533,69.9539,69.9738,15614.0
2025-05-02 11:15:00,70.15,70.25,70.12,70.12,19182.0,69.9638,70.0636,69.9339,69.9339,19182.0
2025-05-02 11:20:00,70.11,70.12,70.0,70.02,8165.0,69.924,69.9339,69.8142,69.8342,8165.0
2025-05-02 11:25:00,70.01,70.01,69.93,69.99,47099.0,69.8242,69.8242,69.7444,69.8043,47099.0
2025-05-02 11:30:00,69.99,70.15,69.96,70.12,129437.0,69.8043,69.9638,69.7744,69.9339,129437.0
2025-05-02 11:35:00,70.11,70.28,70.1,70.26,53670.0,69.924,70.0935,69.914,70.0736,53670.0
2025-05-02 11:40:00,70.25,70.27,70.17,70.17,32977.0,70.0636,70.0835,69.9838,69.9838,32977.0
2025-05-02 11:45:00,70.16,70.17,70.11,70.17,32858.0,69.9738,69.9838,69.924,69.9838,32858.0
2025-05-02 11:50:00,70.16,70.2,70.12,70.12,12730.0,69.9738,70.0137,69.9339,69.9339,12730.0
2025-05-02 11:55:00,70.15,70.19,70.13,70.16,50227.0,69.9638,70.0037,69.9439,69.9738,50227.0
2025-05-02 12:00:00,70.17,70.55,70.15,70.54,243077.0,69.9838,70.3628,69.9638,70.3528,243077.0
2025-05-02 12:05:00,70.53,70.58,70.47,70.58,29684.0,70.3428,70.3927,70.283,70.3927,29684.0
2025-05-02 12:10:00,70.57,70.78,70.52,70.76,53732.0,70.3827,70.5922,70.3329,70.5722,53732.0
2025-05-02 12:15:00,70.77,70.78,70.62,70.76,119104.0,70.5822,70.5922,70.4326,70.5722,119104.0
2025-05-02 12:20:00,70.76,70.8,70.74,70.75,115667.0,70.5722,70.6121,70.5523,70.5623,115667.0
2025-05-02 12:25:00,70.76,70.77,70.65,70.68,44841.0,70.5722,70.5822,70.4625,70.4924,44841.0
2025-05-02 12:30:00,70.68,70.83,70.68,70.8,66005.0,70.4924,70.642,70.4924,70.6121,66005.0
2025-05-02 12:35:00,70.8,70.94,70.77,70.91,145218.0,70.6121,70.7518,70.5822,70.7218,145218.0
2025-05-02 12:40:00,70.92,70.93,70.84,70.89,64021.0,70.7318,70.7418,70.652,70.7019,64021.0
2025-05-02 12:45:00,70.91,70.95,70.85,70.95,93230.0,70.7218,70.7617,70.662,70.7617,93230.0
2025-05-02 12:50:00,70.95,70.97,70.78,70.8,194123.0,70.7617,70.7817,70.5922,70.6121,194123.0
2025-05-02 12:55:00,70.81,70.82,70.73,70.76,31879.0,70.6221,70.6321,70.5423,70.5722,31879.0
2025-05-02 13:00:00,70.76,70.85,70.74,70.79,43903.0,70.5722,70.662,70.5523,70.6022,43903.0
2025-05-02 13:05:00,70.77,70.78,70.71,70.71,40551.0,70.5822,70.5922,70.5224,70.5224,40551.0
2025-05-02 13:10:00,70.71,70.73,70.64,70.69,33280.0,70.5224,70.5423,70.4525,70.5024,33280.0
2025-05-02 13:15:00,70.69,70.7,70.62,70.64,36158.0,70.5024,70.5124,70.4326,70.4525,36158.0
2025-05-02 13:20:00,70.64,70.73,70.56,70.57,175195.0,70.4525,70.5423,70.3728,70.3827,175195.0
2025-05-02 13:25:00,70.57,70.67,70.54,70.61,47996.0,70.3827,70.4825,70.3528,70.4226,47996.0
2025-05-02 13:30:00,70.62,70.68,70.62,70.66,25929.0,70.4326,70.4924,70.4326,70.4725,25929.0
2025-05-02 13:35:00,70.66,70.74,70.62,70.69,42319.0,70.4725,70.5523,70.4326,70.5024,42319.0
2025-05-02 13:40:00,70.68,70.69,70.63,70.67,29881.0,70.4924,70.5024,70.4426,70.4825,29881.0
2025-05-02 13:45:00,70.67,70.69,70.56,70.56,43464.0,70.4825,70.5024,70.3728,70.3728,43464.0
2025-05-02 13:50:00,70.57,70.66,70.55,70.65,36049.0,70.3827,70.4725,70.3628,70.4625,36049.0
2025-05-02 13:55:00,70.65,70.67,70.61,70.62,43929.0,70.4625,70.4825,70.4226,70.4326,43929.0
2025-05-02 14:00:00,70.62,70.72,70.61,70.71,39448.0,70.4326,70.5323,70.4226,70.5224,39448.0
2025-05-02 14:05:00,70.72,70.73,70.65,70.73,49524.0,70.5323,70.5423,70.4625,70.5423,49524.0
2025-05-02 14:10:00,70.73,70.8,70.71,70.77,78738.0,70.5423,70.6121,70.5224,70.5822,78738.0
2025-05-02 14:15:00,70.76,70.84,70.73,70.81,109147.0,70.5722,70.652,70.5423,70.6221,109147.0
2025-05-02 14:20:00,70.8,70.83,70.79,70.82,181514.0,70.6121,70.642,70.6022,70.6321,181514.0
2025-05-02 14:25:00,70.82,70.83,70.75,70.75,30321.0,70.6321,70.642,70.5623,70.5623,30321.0
2025-05-02 14:30:00,70.74,70.79,70.74,70.79,51159.0,70.5523,70.6022,70.5523,70.6022,51159.0
2025-05-02 14:35:00,70.79,70.85,70.77,70.81,57244.0,70.6022,70.662,70.5822,70.6221,57244.0
2025-05-02 14:40:00,70.82,70.83,70.78,70.8,30727.0,70.6321,70.642,70.5922,70.6121,30727.0
2025-05-02 14:45:00,70.8,70.8,70.59,70.62,96752.0,70.6121,70.6121,70.4027,70.4326,96752.0
2025-05-02 14:50:00,70.62,70.66,70.55,70.65,46859.0,70.4326,70.4725,70.3628,70.4625,46859.0
2025-05-02 14:55:00,70.65,70.65,70.56,70.58,34816.0,70.4625,70.4625,70.3728,70.3927,34816.0
2025-05-02 15:00:00,70.57,70.6,70.51,70.54,37386.0,70.3827,70.4127,70.3229,70.3528,37386.0
2025-05-02 15:05:00,70.53,70.61,70.51,70.59,74155.0,70.3428,70.4226,70.3229,70.4027,74155.0
2025-05-02 15:10:00,70.59,70.61,70.52,70.57,46308.0,70.4027,70.4226,70.3329,70.3827,46308.0
2025-05-02 15:15:00,70.56,70.66,70.56,70.63,48218.0,70.3728,70.4725,70.3728,70.4426,48218.0
2025-05-02 15:20:00,70.6,70.66,70.59,70.64,62675.0,70.4127,70.4725,70.4027,70.4525,62675.0
2025-05-02 15:25:00,70.63,70.7,70.62,70.69,64721.0,70.4426,70.5124,70.4326,70.5024,64721.0
2025-05-02 15:30:00,70.68,70.7,70.62,70.62,213987.0,70.4924,70.5124,70.4326,70.4326,213987.0
2025-05-02 15:35:00,70.62,70.65,70.55,70.65,178283.0,70.4326,70.4625,70.3628,70.4625,178283.0
2025-05-02 15:40:00,70.65,70.67,70.6,70.64,160874.0,70.4625,70.4825,70.4127,70.4525,160874.0
2025-05-02 15:45:00,70.64,70.64,70.55,70.57,107044.0,70.4525,70.4525,70.3628,70.3827,107044.0
2025-05-02 15:50:00,70.57,70.68,70.53,70.63,147905.0,70.3827,70.4924,70.3428,70.4426,147905.0
2025-05-02 15:55:00,70.62,70.63,70.51,70.55,241634.0,70.4326,70.4426,70.3229,70.3628,241634.0
2025-05-05 09:30:00,70.21,70.59,70.05,70.57,147325.0,70.0237,70.4027,69.8641,70.3827,147325.0
2025-05-05 09:35:00,70.56,70.63,70.45,70.46,154484.0,70.3728,70.4426,70.2631,70.273,154484.0
2025-05-05 09:40:00,70.46,70.56,70.42,70.5,299756.0,70.273,70.3728,70.2331,70.3129,299756.0
2025-05-05 09:45:00,70.5,70.55,70.27,70.42,119667.0,70.3129,70.3628,70.0835,70.2331,119667.0
2025-05-05 09:50:00,70.43,70.43,70.18,70.25,133963.0,70.2431,70.2431,69.9938,70.0636,133963.0
2025-05-05 09:55:00,70.27,70.5,70.25,70.42,30091.0,70.0835,70.3129,70.0636,70.2331,30091.0
2025-05-05 10:00:00,70.44,70.72,70.44,70.54,95407.0,70.2531,70.5323,70.2531,70.3528,95407.0
2025-05-05 10:05:00,70.53,70.65,70.46,70.59,22553.0,70.3428,70.4625,70.273,70.4027,22553.0
2025-05-05 10:10:00,70.6,70.74,70.57,70.58,44628.0,70.4127,70.5523,70.3827,70.3927,44628.0
2025-05-05 10:15:00,70.58,70.65,70.53,70.62,46353.0,70.3927,70.4625,70.3428,70.4326,46353.0
2025-05-05 10:20:00,70.63,70.72,70.58,70.66,69044.0,70.4426,70.5323,70.3927,70.4725,69044.0
2025-05-05 10:25:00,70.67,70.85,70.65,70.84,77637.0,70.4825,70.662,70.4625,70.652,77637.0
2025-05-05 10:30:00,70.85,70.95,70.83,70.88,94722.0,70.662,70.7617,70.642,70.6919,94722.0
2025-05-05 10:35:00,70.88,70.98,70.88,70.97,122830.0,70.6919,70.7916,70.6919,70.7817,122830.0
2025-05-05 10:40:00,70.98,71.1,70.98,71.04,82177.0,70.7916,70.9113,70.7916,70.8515,82177.0
2025-05-05 10:45:00,71.04,71.08,70.95,70.95,55092.0,70.8515,70.8914,70.7617,70.7617,55092.0
2025-05-05 10:50:00,70.95,70.95,70.85,70.91,103250.0,70.7617,70.7617,70.662,70.7218,103250.0
2025-05-05 10:55:00,70.93,70.94,70.86,70.92,41489.0,70.7418,70.7518,70.672,70.7318,41489.0
2025-05-05 11:00:00,70.92,71.04,70.91,70.98,293930.0,70.7318,70.8515,70.7218,70.7916,293930.0
2025-05-05 11:05:00,70.97,71.01,70.89,70.91,113852.0,70.7817,70.8216,70.7019,70.7218,113852.0
2025-05-05 11:10:00,70.91,70.98,70.85,70.85,122571.0,70.7218,70.7916,70.662,70.662,122571.0
2025-05-05 11:15:00,70.84,70.88,70.79,70.88,6759.0,70.652,70.6919,70.6022,70.6919,6759.0
2025-05-05 11:20:00,70.89,70.99,70.88,70.95,69846.0,70.7019,70.8016,70.6919,70.7617,69846.0
2025-05-05 11:25:00,70.95,70.96,70.88,70.89,40450.0,70.7617,70.7717,70.6919,70.7019,40450.0
2025-05-05 11:30:00,70.9,70.92,70.75,70.75,52978.0,70.7119,70.7318,70.5623,70.5623,52978.0
2025-05-05 11:35:00,70.75,70.79,70.73,70.76,85277.0,70.5623,70.6022,70.5423,70.5722,85277.0
2025-05-05 11:40:00,70.76,70.83,70.75,70.76,53560.0,70.5722,70.642,70.5623,70.5722,53560.0
2025-05-05 11:45:00,70.77,70.83,70.75,70.78,31813.0,70.5822,70.642,70.5623,70.5922,31813.0
2025-05-05 11:50:00,70.78,70.93,70.78,70.92,79098.0,70.5922,70.7418,70.5922,70.7318,79098.0
2025-05-05 11:55:00,70.92,70.93,70.89,70.91,29256.0,70.7318,70.7418,70.7019,70.7218,29256.0
2025-05-05 12:00:00,70.89,70.95,70.88,70.92,44297.0,70.7019,70.7617,70.6919,70.7318,44297.0
2025-05-05 12:05:00,70.92,70.94,70.89,70.89,28132.0,70.7318,70.7518,70.7019,70.7019,28132.0
2025-05-05 12:10:00,70.88,70.97,70.88,70.94,93311.0,70.6919,70.7817,70.6919,70.7518,93311.0
2025-05-05 12:15:00,70.93,71.05,70.92,71.01,133831.0,70.7418,70.8615,70.7318,70.8216,133831.0
2025-05-05 12:20:00,71.02,71.02,70.93,70.94,34173.0,70.8315,70.8315,70.7418,70.7518,34173.0
2025-05-05 12:25:00,70.95,70.99,70.9,70.96,44191.0,70.7617,70.8016,70.7119,70.7717,44191.0
2025-05-05 12:30:00,70.96,70.96,70.9,70.93,20394.0,70.7717,70.7717,70.7119,70.7418,20394.0
2025-05-05 12:35:00,70.94,70.95,70.83,70.88,41712.0,70.7518,70.7617,70.642,70.6919,41712.0
2025-05-05 12:40:00,70.87,70.89,70.82,70.82,8075.0,70.6819,70.7019,70.6321,70.6321,8075.0
2025-05-05 12:45:00,70.81,70.82,70.77,70.78,4767.0,70.6221,70.6321,70.5822,70.5922,4767.0
2025-05-05 12:50:00,70.78,70.82,70.76,70.8,26149.0,70.5922,70.6321,70.5722,70.6121,26149.0
2025-05-05 12:55:00,70.8,70.83,70.79,70.82,33321.0,70.6121,70.642,70.6022,70.6321,33321.0
2025-05-05 13:00:00,70.8,70.8,70.71,70.75,25739.0,70.6121,70.6121,70.5224,70.5623,25739.0
2025-05-05 13:05:00,70.76,70.76,70.66,70.68,11590.0,70.5722,70.5722,70.4725,70.4924,11590.0
2025-05-05 13:10:00,70.69,70.71,70.63,70.63,12451.0,70.5024,70.5224,70.4426,70.4426,12451.0
2025-05-05 13:15:00,70.62,70.63,70.57,70.59,4604.0,70.4326,70.4426,70.3827,70.4027,4604.0
2025-05-05 13:20:00,70.58,70.63,70.58,70.62,15284.0,70.3927,70.4426,70.3927,70.4326,15284.0
2025-05-05 13:25:00,70.62,70.64,70.56,70.58,10389.0,70.4326,70.4525,70.3728,70.3927,10389.0
2025-05-05 13:30:00,70.57,70.72,70.56,70.7,48268.0,70.3827,70.5323,70.3728,70.5124,48268.0
2025-05-05 13:35:00,70.7,70.76,70.7,70.75,8143.0,70.5124,70.5722,70.5124,70.5623,8143.0
2025-05-05 13:40:00,70.77,70.77,70.73,70.73,4889.0,70.5822,70.5822,70.5423,70.5423,4889.0
2025-05-05 13:45:00,70.73,70.84,70.73,70.84,23203.0,70.5423,70.652,70.5423,70.652,23203.0
2025-05-05 13:50:00,70.86,70.89,70.83,70.84,45489.0,70.672,70.7019,70.642,70.652,45489.0
2025-05-05 13:55:00,70.84,70.85,70.79,70.79,8747.0,70.652,70.662,70.6022,70.6022,8747.0
2025-05-05 14:00:00,70.78,70.84,70.77,70.83,24366.0,70.5922,70.652,70.5822,70.642,24366.0
2025-05-05 14:05:00,70.85,70.87,70.82,70.87,4303.0,70.662,70.6819,70.6321,70.6819,4303.0
2025-05-05 14:10:00,70.86,70.9,70.85,70.9,4154.0,70.672,70.7119,70.662,70.7119,4154.0
2025-05-05 14:15:00,70.89,70.91,70.87,70.87,4200.0,70.7019,70.7218,70.6819,70.6819,4200.0
2025-05-05 14:20:00,70.86,70.92,70.86,70.91,8325.0,70.672,70.7318,70.672,70.7218,8325.0
2025-05-05 14:25:00,70.91,70.92,70.85,70.87,10575.0,70.7218,70.7318,70.662,70.6819,10575.0
2025-05-05 14:30:00,70.87,70.91,70.86,70.91,6723.0,70.6819,70.7218,70.672,70.7218,6723.0
2025-05-05 14:35:00,70.9,70.91,70.88,70.89,5050.0,70.7119,70.7218,70.6919,70.7019,5050.0
2025-05-05 14:40:00,70.89,70.93,70.88,70.92,7219.0,70.7019,70.7418,70.6919,70.7318,7219.0
2025-05-05 14:45:00,70.92,70.92,70.87,70.88,8434.0,70.7318,70.7318,70.6819,70.6919,8434.0
2025-05-05 14:50:00,70.87,70.9,70.84,70.86,6455.0,70.6819,70.7119,70.652,70.672,6455.0
2025-05-05 14:55:00,70.85,70.85,70.81,70.84,10024.0,70.662,70.662,70.6221,70.652,10024.0
2025-05-05 15:00:00,70.84,70.84,70.72,70.76,8935.0,70.652,70.652,70.5323,70.5722,8935.0
2025-05-05 15:05:00,70.77,70.78,70.73,70.73,10501.0,70.5822,70.5922,70.5423,70.5423,10501.0
2025-05-05 15:10:00,70.72,70.76,70.69,70.72,9550.0,70.5323,70.5722,70.5024,70.5323,9550.0
2025-05-05 15:15:00,70.71,70.73,70.65,70.66,16851.0,70.5224,70.5423,70.4625,70.4725,16851.0
2025-05-05 15:20:00,70.66,70.67,70.56,70.56,67460.0,70.4725,70.4825,70.3728,70.3728,67460.0
2025-05-05 15:25:00,70.56,70.62,70.56,70.58,11193.0,70.3728,70.4326,70.3728,70.3927,11193.0
2025-05-05 15:30:00,70.58,70.61,70.56,70.57,14715.0,70.3927,70.4226,70.3728,70.3827,14715.0
2025-05-05 15:35:00,70.57,70.64,70.54,70.54,53121.0,70.3827,70.4525,70.3528,70.3528,53121.0
2025-05-05 15:40:00,70.53,70.57,70.5,70.53,30487.0,70.3428,70.3827,70.3129,70.3428,30487.0
2025-05-05 15:45:00,70.53,70.54,70.41,70.44,78253.0,70.3428,70.3528,70.2232,70.2531,78253.0
2025-05-05 15:50:00,70.45,70.47,70.35,70.39,69096.0,70.2631,70.283,70.1633,70.2032,69096.0
2025-05-05 15:55:00,70.39,70.39,70.23,70.25,260566.0,70.2032,70.2032,70.0436,70.0636,260566.0
2025-05-06 09:30:00,69.68,69.77,69.41,69.67,181717.0,69.4951,69.5849,69.2258,69.4851,181717.0
2025-05-06 09:35:00,69.66,69.79,69.58,69.62,85653.0,69.4751,69.6048,69.3954,69.4353,85653.0
2025-05-06 09:40:00,69.6,69.6,69.4,69.4,44387.0,69.4153,69.4153,69.2158,69.2158,44387.0
2025-05-06 09:45:00,69.4,69.45,69.25,69.32,125252.0,69.2158,69.2657,69.0662,69.1361,125252.0
2025-05-06 09:50:00,69.31,69.35,69.16,69.31,130626.0,69.1261,69.166,68.9765,69.1261,130626.0
2025-05-06 09:55:00,69.31,69.35,69.25,69.31,83271.0,69.1261,69.166,69.0662,69.1261,83271.0
2025-05-06 10:00:00,69.32,69.45,69.28,69.33,176866.0,69.1361,69.2657,69.0962,69.146,176866.0
2025-05-06 10:05:00,69.33,69.41,69.28,69.41,82309.0,69.146,69.2258,69.0962,69.2258,82309.0
2025-05-06 10:10:00,69.4,69.55,69.39,69.5,26033.0,69.2158,69.3654,69.2059,69.3156,26033.0
2025-05-06 10:15:00,69.5,69.63,69.5,69.63,76368.0,69.3156,69.4452,69.3156,69.4452,76368.0
2025-05-06 10:20:00,69.63,69.87,69.63,69.78,133448.0,69.4452,69.6846,69.4452,69.5948,133448.0
2025-05-06 10:25:00,69.78,69.81,69.73,69.81,56790.0,69.5948,69.6248,69.545,69.6248,56790.0
2025-05-06 10:30:00,69.8,69.84,69.77,69.8,23333.0,69.6148,69.6547,69.5849,69.6148,23333.0
2025-05-06 10:35:00,69.79,69.86,69.76,69.86,13913.0,69.6048,69.6746,69.5749,69.6746,13913.0
2025-05-06 10:40:00,69.87,69.89,69.82,69.87,26853.0,69.6846,69.7045,69.6347,69.6846,26853.0
2025-05-06 10:45:00,69.87,69.89,69.76,69.78,45658.0,69.6846,69.7045,69.5749,69.5948,45658.0
2025-05-06 10:50:00,69.78,69.79,69.67,69.67,39319.0,69.5948,69.6048,69.4851,69.4851,39319.0
2025-05-06 10:55:00,69.67,69.73,69.64,69.68,23907.0,69.4851,69.545,69.4552,69.4951,23907.0
2025-05-06 11:00:00,69.69,69.77,69.69,69.76,23893.0,69.5051,69.5849,69.5051,69.5749,23893.0
2025-05-06 11:05:00,69.75,69.79,69.67,69.67,13681.0,69.5649,69.6048,69.4851,69.4851,13681.0
2025-05-06 11:10:00,69.68,69.82,69.67,69.82,15341.0,69.4951,69.6347,69.4851,69.6347,15341.0
2025-05-06 11:15:00,69.83,69.84,69.78,69.83,14997.0,69.6447,69.6547,69.5948,69.6447,14997.0
2025-05-06 11:20:00,69.84,69.99,69.84,69.94,55998.0,69.6547,69.8043,69.6547,69.7544,55998.0
2025-05-06 11:25:00,69.93,69.99,69.91,69.99,19943.0,69.7444,69.8043,69.7245,69.8043,19943.0
2025-05-06 11:30:00,70.0,70.04,69.93,70.03,32695.0,69.8142,69.8541,69.7444,69.8442,32695.0
2025-05-06 11:35:00,70.02,70.05,69.98,70.02,70616.0,69.8342,69.8641,69.7943,69.8342,70616.0
2025-05-06 11:40:00,70.02,70.05,69.86,69.86,63949.0,69.8342,69.8641,69.6746,69.6746,63949.0
2025-05-06 11:45:00,69.87,69.88,69.81,69.85,22726.0,69.6846,69.6946,69.6248,69.6646,22726.0
2025-05-06 11:50:00,69.86,69.86,69.77,69.8,25709.0,69.6746,69.6746,69.5849,69.6148,25709.0
2025-05-06 11:55:00,69.8,69.81,69.76,69.77,9958.0,69.6148,69.6248,69.5749,69.5849,9958.0
2025-05-06 12:00:00,69.76,69.89,69.76,69.88,15898.0,69.5749,69.7045,69.5749,69.6946,15898.0
2025-05-06 12:05:00,69.87,69.87,69.8,69.8,10200.0,69.6846,69.6846,69.6148,69.6148,10200.0
2025-05-06 12:10:00,69.81,70.14,69.79,70.09,63522.0,69.6248,69.9539,69.6048,69.904,63522.0
2025-05-06 12:15:00,70.1,70.11,70.0,70.02,30760.0,69.914,69.924,69.8142,69.8342,30760.0
2025-05-06 12:20:00,70.02,70.04,69.83,69.87,55998.0,69.8342,69.8541,69.6447,69.6846,55998.0
2025-05-06 12:25:00,69.88,69.93,69.86,69.89,10155.0,69.6946,69.7444,69.6746,69.7045,10155.0
2025-05-06 12:30:00,69.87,69.94,69.86,69.91,26130.0,69.6846,69.7544,69.6746,69.7245,26130.0
2025-05-06 12:35:00,69.91,69.93,69.85,69.87,12663.0,69.7245,69.7444,69.6646,69.6846,12663.0
2025-05-06 12:40:00,69.86,69.88,69.77,69.77,13706.0,69.6746,69.6946,69.5849,69.5849,13706.0
2025-05-06 12:45:00,69.76,69.77,69.69,69.71,17394.0,69.5749,69.5849,69.5051,69.525,17394.0
2025-05-06 12:50:00,69.7,69.7,69.62,69.64,37877.0,69.515,69.515,69.4353,69.4552,37877.0
2025-05-06 12:55:00,69.64,69.68,69.54,69.55,13383.0,69.4552,69.4951,69.3555,69.3654,13383.0
2025-05-06 13:00:00,69.55,69.65,69.51,69.58,95498.0,69.3654,69.4652,69.3255,69.3954,95498.0
2025-05-06 13:05:00,69.57,69.68,69.57,69.66,37231.0,69.3854,69.4951,69.3854,69.4751,37231.0
2025-05-06 13:10:00,69.63,69.7,69.62,69.65,45789.0,69.4452,69.515,69.4353,69.4652,45789.0
2025-05-06 13:15:00,69.65,69.66,69.59,69.62,21691.0,69.4652,69.4751,69.4053,69.4353,21691.0
2025-05-06 13:20:00,69.6,69.61,69.47,69.5,45486.0,69.4153,69.4253,69.2857,69.3156,45486.0
2025-05-06 13:25:00,69.5,69.52,69.42,69.45,111596.0,69.3156,69.3355,69.2358,69.2657,111596.0
2025-05-06 13:30:00,69.45,69.56,69.45,69.55,46134.0,69.2657,69.3754,69.2657,69.3654,46134.0
2025-05-06 13:35:00,69.55,69.56,69.42,69.42,22634.0,69.3654,69.3754,69.2358,69.2358,22634.0
2025-05-06 13:40:00,69.43,69.44,69.35,69.36,22137.0,69.2458,69.2557,69.166,69.1759,22137.0
2025-05-06 13:45:00,69.36,69.36,69.32,69.33,12806.0,69.1759,69.1759,69.1361,69.146,12806.0
2025-05-06 13:50:00,69.33,69.39,69.31,69.33,12208.0,69.146,69.2059,69.1261,69.146,12208.0
2025-05-06 13:55:00,69.33,69.35,69.28,69.32,28485.0,69.146,69.166,69.0962,69.1361,28485.0
2025-05-06 14:00:00,69.31,69.47,69.31,69.42,88210.0,69.1261,69.2857,69.1261,69.2358,88210.0
2025-05-06 14:05:00,69.42,69.51,69.37,69.51,28028.0,69.2358,69.3255,69.1859,69.3255,28028.0
2025-05-06 14:10:00,69.5,69.5,69.41,69.45,103022.0,69.3156,69.3156,69.2258,69.2657,103022.0
2025-05-06 14:15:00,69.46,69.56,69.46,69.56,25968.0,69.2757,69.3754,69.2757,69.3754,25968.0
2025-05-06 14:20:00,69.56,69.65,69.56,69.64,42306.0,69.3754,69.4652,69.3754,69.4552,42306.0
2025-05-06 14:25:00,69.63,69.71,69.63,69.71,20459.0,69.4452,69.525,69.4452,69.525,20459.0
2025-05-06 14:30:00,69.7,69.72,69.67,69.7,30126.0,69.515,69.535,69.4851,69.515,30126.0
2025-05-06 14:35:00,69.7,69.72,69.61,69.64,153772.0,69.515,69.535,69.4253,69.4552,153772.0
2025-05-06 14:40:00,69.63,69.69,69.63,69.65,23341.0,69.4452,69.5051,69.4452,69.4652,23341.0
2025-05-06 14:45:00,69.65,69.69,69.64,69.68,18544.0,69.4652,69.5051,69.4552,69.4951,18544.0
2025-05-06 14:50:00,69.67,69.71,69.61,69.7,19503.0,69.4851,69.525,69.4253,69.515,19503.0
2025-05-06 14:55:00,69.69,69.73,69.68,69.72,53565.0,69.5051,69.545,69.4951,69.535,53565.0
2025-05-06 15:00:00,69.71,69.74,69.69,69.7,22127.0,69.525,69.5549,69.5051,69.515,22127.0
2025-05-06 15:05:00,69.71,69.72,69.65,69.67,32418.0,69.525,69.535,69.4652,69.4851,32418.0
2025-05-06 15:10:00,69.66,69.69,69.62,69.68,62819.0,69.4751,69.5051,69.4353,69.4951,62819.0
2025-05-06 15:15:00,69.67,69.7,69.62,69.65,25943.0,69.4851,69.515,69.4353,69.4652,25943.0
2025-05-06 15:20:00,69.64,69.69,69.63,69.66,22124.0,69.4552,69.5051,69.4452,69.4751,22124.0
2025-05-06 15:25:00,69.66,69.68,69.63,69.68,35728.0,69.4751,69.4951,69.4452,69.4951,35728.0
2025-05-06 15:30:00,69.68,69.76,69.64,69.7,80105.0,69.4951,69.5749,69.4552,69.515,80105.0
2025-05-06 15:35:00,69.7,69.72,69.68,69.69,46830.0,69.515,69.535,69.4951,69.5051,46830.0
2025-05-06 15:40:00,69.69,69.77,69.68,69.74,63730.0,69.5051,69.5849,69.4951,69.5549,63730.0
2025-05-06 15:45:00,69.73,69.77,69.7,69.73,69203.0,69.545,69.5849,69.515,69.545,69203.0
2025-05-06 15:50:00,69.73,69.74,69.64,69.73,125323.0,69.545,69.5549,69.4552,69.545,125323.0
2025-05-06 15:55:00,69.73,69.74,69.6,69.6,546673.0,69.545,69.5549,69.4153,69.4153,546673.0
2025-05-07 09:30:00,70.32,70.69,70.04,70.36,134233.0,70.1334,70.5024,69.8541,70.1733,134233.0
2025-05-07 09:35:00,70.36,70.43,70.25,70.38,142653.0,70.1733,70.2431,70.0636,70.1932,142653.0
2025-05-07 09:40:00,70.37,70.67,70.36,70.61,60885.0,70.1833,70.4825,70.1733,70.4226,60885.0
2025-05-07 09:45:00,70.6,70.6,70.42,70.44,55036.0,70.4127,70.4127,70.2331,70.2531,55036.0
2025-05-07 09:50:00,70.47,70.63,70.43,70.61,38957.0,70.283,70.4426,70.2431,70.4226,38957.0
2025-05-07 09:55:00,70.62,70.72,70.6,70.68,101014.0,70.4326,70.5323,70.4127,70.4924,101014.0
2025-05-07 10:00:00,70.66,70.7,70.59,70.6,62432.0,70.4725,70.5124,70.4027,70.4127,62432.0
2025-05-07 10:05:00,70.58,70.59,70.33,70.45,73706.0,70.3927,70.4027,70.1434,70.2631,73706.0
2025-05-07 10:10:00,70.44,70.5,70.34,70.4,113086.0,70.2531,70.3129,70.1533,70.2132,113086.0
2025-05-07 10:15:00,70.41,70.46,70.35,70.41,50749.0,70.2232,70.273,70.1633,70.2232,50749.0
2025-05-07 10:20:00,70.41,70.43,70.3,70.38,69293.0,70.2232,70.2431,70.1135,70.1932,69293.0
2025-05-07 10:25:00,70.37,70.47,70.3,70.45,28904.0,70.1833,70.283,70.1135,70.2631,28904.0
2025-05-07 10:30:00,70.48,70.55,70.46,70.47,31129.0,70.293,70.3628,70.273,70.283,31129.0
2025-05-07 10:35:00,70.46,70.53,70.44,70.53,22159.0,70.273,70.3428,70.2531,70.3428,22159.0
2025-05-07 10:40:00,70.52,70.59,70.48,70.56,37151.0,70.3329,70.4027,70.293,70.3728,37151.0
2025-05-07 10:45:00,70.56,70.6,70.5,70.5,68723.0,70.3728,70.4127,70.3129,70.3129,68723.0
2025-05-07 10:50:00,70.49,70.49,70.23,70.27,79877.0,70.3029,70.3029,70.0436,70.0835,79877.0
2025-05-07 10:55:00,70.26,70.29,70.16,70.21,73774.0,70.0736,70.1035,69.9738,70.0237,73774.0
2025-05-07 11:00:00,70.2,70.2,70.1,70.18,37839.0,70.0137,70.0137,69.914,69.9938,37839.0
2025-05-07 11:05:00,70.18,70.29,70.15,70.26,130606.0,69.9938,70.1035,69.9638,70.0736,130606.0
2025-05-07 11:10:00,70.27,70.3,70.16,70.2,14917.0,70.0835,70.1135,69.9738,70.0137,14917.0
2025-05-07 11:15:00,70.2,70.35,70.2,70.3,27007.0,70.0137,70.1633,70.0137,70.1135,27007.0
2025-05-07 11:20:00,70.29,70.43,70.26,70.42,30615.0,70.1035,70.2431,70.0736,70.2331,30615.0
2025-05-07 11:25:00,70.42,70.42,70.36,70.37,14405.0,70.2331,70.2331,70.1733,70.1833,14405.0
2025-05-07 11:30:00,70.37,70.41,70.34,70.38,14433.0,70.1833,70.2232,70.1533,70.1932,14433.0
2025-05-07 11:35:00,70.37,70.39,70.3,70.39,88772.0,70.1833,70.2032,70.1135,70.2032,88772.0
2025-05-07 11:40:00,70.39,70.52,70.39,70.52,83118.0,70.2032,70.3329,70.2032,70.3329,83118.0
2025-05-07 11:45:00,70.54,70.54,70.32,70.32,71512.0,70.3528,70.3528,70.1334,70.1334,71512.0
2025-05-07 11:50:00,70.3,70.37,70.27,70.35,11946.0,70.1135,70.1833,70.0835,70.1633,11946.0
2025-05-07 11:55:00,70.36,70.39,70.34,70.36,12818.0,70.1733,70.2032,70.1533,70.1733,12818.0
2025-05-07 12:00:00,70.36,70.41,70.33,70.4,43427.0,70.1733,70.2232,70.1434,70.2132,43427.0
2025-05-07 12:05:00,70.42,70.42,70.31,70.4,17439.0,70.2331,70.2331,70.1234,70.2132,17439.0
2025-05-07 12:10:00,70.42,70.46,70.41,70.42,15398.0,70.2331,70.273,70.2232,70.2331,15398.0
2025-05-07 12:15:00,70.42,70.46,70.38,70.45,15151.0,70.2331,70.273,70.1932,70.2631,15151.0
2025-05-07 12:20:00,70.45,70.45,70.32,70.36,11674.0,70.2631,70.2631,70.1334,70.1733,11674.0
2025-05-07 12:25:00,70.36,70.37,70.27,70.27,31083.0,70.1733,70.1833,70.0835,70.0835,31083.0
2025-05-07 12:30:00,70.28,70.35,70.25,70.33,46496.0,70.0935,70.1633,70.0636,70.1434,46496.0
2025-05-07 12:35:00,70.32,70.34,70.28,70.32,11363.0,70.1334,70.1533,70.0935,70.1334,11363.0
2025-05-07 12:40:00,70.33,70.42,70.33,70.42,18277.0,70.1434,70.2331,70.1434,70.2331,18277.0
2025-05-07 12:45:00,70.42,70.45,70.39,70.44,7327.0,70.2331,70.2631,70.2032,70.2531,7327.0
2025-05-07 12:50:00,70.45,70.53,70.42,70.53,9670.0,70.2631,70.3428,70.2331,70.3428,9670.0
2025-05-07 12:55:00,70.53,70.59,70.52,70.58,9669.0,70.3428,70.4027,70.3329,70.3927,9669.0
2025-05-07 13:00:00,70.57,70.61,70.56,70.59,10419.0,70.3827,70.4226,70.3728,70.4027,10419.0
2025-05-07 13:05:00,70.59,70.63,70.57,70.63,9796.0,70.4027,70.4426,70.3827,70.4426,9796.0
2025-05-07 13:10:00,70.64,70.65,70.58,70.65,10671.0,70.4525,70.4625,70.3927,70.4625,10671.0
2025-05-07 13:15:00,70.64,70.65,70.57,70.58,7765.0,70.4525,70.4625,70.3827,70.3927,7765.0
2025-05-07 13:20:00,70.58,70.59,70.5,70.59,78076.0,70.3927,70.4027,70.3129,70.4027,78076.0
2025-05-07 13:25:00,70.57,70.58,70.46,70.47,53497.0,70.3827,70.3927,70.273,70.283,53497.0
2025-05-07 13:30:00,70.47,70.5,70.4,70.41,44149.0,70.283,70.3129,70.2132,70.2232,44149.0
2025-05-07 13:35:00,70.42,70.42,70.32,70.36,19381.0,70.2331,70.2331,70.1334,70.1733,19381.0
2025-05-07 13:40:00,70.37,70.37,70.32,70.32,10238.0,70.1833,70.1833,70.1334,70.1334,10238.0
2025-05-07 13:45:00,70.32,70.37,70.32,70.36,14947.0,70.1334,70.1833,70.1334,70.1733,14947.0
2025-05-07 13:50:00,70.38,70.41,70.08,70.11,223133.0,70.1932,70.2232,69.894,69.924,223133.0
2025-05-07 13:55:00,70.1,70.12,69.99,70.07,189214.0,69.914,69.9339,69.8043,69.8841,189214.0
2025-05-07 14:00:00,70.07,70.22,69.95,70.19,104513.0,69.8841,70.0337,69.7644,70.0037,104513.0
2025-05-07 14:05:00,70.17,70.17,69.72,69.76,108482.0,69.9838,69.9838,69.535,69.5749,108482.0
2025-05-07 14:10:00,69.78,69.87,69.7,69.72,144847.0,69.5948,69.6846,69.515,69.535,144847.0
2025-05-07 14:15:00,69.71,69.82,69.67,69.82,115845.0,69.525,69.6347,69.4851,69.6347,115845.0
2025-05-07 14:20:00,69.84,70.0,69.83,69.95,163861.0,69.6547,69.8142,69.6447,69.7644,163861.0
2025-05-07 14:25:00,69.93,70.06,69.92,70.0,96171.0,69.7444,69.8741,69.7345,69.8142,96171.0
2025-05-07 14:30:00,70.01,70.25,69.97,70.23,74471.0,69.8242,70.0636,69.7843,70.0436,74471.0
2025-05-07 14:35:00,70.22,70.41,70.19,70.35,85774.0,70.0337,70.2232,70.0037,70.1633,85774.0
2025-05-07 14:40:00,70.34,70.42,70.32,70.35,88374.0,70.1533,70.2331,70.1334,70.1633,88374.0
2025-05-07 14:45:00,70.35,70.39,69.97,70.07,158700.0,70.1633,70.2032,69.7843,69.8841,158700.0
2025-05-07 14:50:00,70.09,70.13,69.95,70.05,27573.0,69.904,69.9439,69.7644,69.8641,27573.0
2025-05-07 14:55:00,70.07,70.4,70.05,70.37,50229.0,69.8841,70.2132,69.8641,70.1833,50229.0
2025-05-07 15:00:00,70.36,70.36,70.21,70.29,33035.0,70.1733,70.1733,70.0237,70.1035,33035.0
2025-05-07 15:05:00,70.29,70.34,70.21,70.32,41315.0,70.1035,70.1533,70.0237,70.1334,41315.0
2025-05-07 15:10:00,70.32,70.32,70.18,70.25,47512.0,70.1334,70.1334,69.9938,70.0636,47512.0
2025-05-07 15:15:00,70.26,70.29,70.12,70.27,42974.0,70.0736,70.1035,69.9339,70.0835,42974.0
2025-05-07 15:20:00,70.27,70.29,70.16,70.16,39670.0,70.0835,70.1035,69.9738,69.9738,39670.0
2025-05-07 15:25:00,70.16,70.16,69.87,69.89,70995.0,69.9738,69.9738,69.6846,69.7045,70995.0
2025-05-07 15:30:00,69.9,69.94,69.78,69.8,41827.0,69.7145,69.7544,69.5948,69.6148,41827.0
2025-05-07 15:35:00,69.8,70.0,69.78,69.92,120174.0,69.6148,69.8142,69.5948,69.7345,120174.0
2025-05-07 15:40:00,69.92,70.44,69.88,70.2,173653.0,69.7345,70.2531,69.6946,70.0137,173653.0
2025-05-07 15:45:00,70.23,70.29,70.06,70.13,165123.0,70.0436,70.1035,69.8741,69.9439,165123.0
2025-05-07 15:50:00,70.12,70.2,69.98,70.14,142390.0,69.9339,70.0137,69.7943,69.9539,142390.0
2025-05-07 15:55:00,70.13,70.19,70.06,70.11,140076.0,69.9439,70.0037,69.8741,69.924,140076.0
2025-05-08 09:30:00,70.8,70.8,70.53,70.69,38399.0,70.6121,70.6121,70.3428,70.5024,38399.0
2025-05-08 09:35:00,70.68,70.9,70.63,70.65,37280.0,70.4924,70.7119,70.4426,70.4625,37280.0
2025-05-08 09:40:00,70.69,70.82,70.66,70.69,28874.0,70.5024,70.6321,70.4725,70.5024,28874.0
2025-05-08 09:45:00,70.72,70.79,70.62,70.66,10432.0,70.5323,70.6022,70.4326,70.4725,10432.0
2025-05-08 09:50:00,70.68,70.74,70.65,70.69,38639.0,70.4924,70.5523,70.4625,70.5024,38639.0
2025-05-08 09:55:00,70.71,70.84,70.7,70.84,24313.0,70.5224,70.652,70.5124,70.652,24313.0
2025-05-08 10:00:00,70.84,71.05,70.79,70.99,53500.0,70.652,70.8615,70.6022,70.8016,53500.0
2025-05-08 10:05:00,70.98,71.01,70.79,70.85,44587.0,70.7916,70.8216,70.6022,70.662,44587.0
2025-05-08 10:10:00,70.83,70.84,70.7,70.8,54360.0,70.642,70.652,70.5124,70.6121,54360.0
2025-05-08 10:15:00,70.79,70.9,70.78,70.85,20299.0,70.6022,70.7119,70.5922,70.662,20299.0
2025-05-08 10:20:00,70.83,70.97,70.82,70.91,38754.0,70.642,70.7817,70.6321,70.7218,38754.0
2025-05-08 10:25:00,70.91,71.01,70.89,70.99,28764.0,70.7218,70.8216,70.7019,70.8016,28764.0
2025-05-08 10:30:00,70.99,71.19,70.96,71.12,182930.0,70.8016,71.0011,70.7717,70.9313,182930.0
2025-05-08 10:35:00,71.12,71.17,70.99,71.0,224222.0,70.9313,70.9811,70.8016,70.8116,224222.0
2025-05-08 10:40:00,70.99,71.02,70.87,70.97,21258.0,70.8016,70.8315,70.6819,70.7817,21258.0
2025-05-08 10:45:00,70.96,70.96,70.76,70.78,53094.0,70.7717,70.7717,70.5722,70.5922,53094.0
2025-05-08 10:50:00,70.78,70.9,70.61,70.66,238680.0,70.5922,70.7119,70.4226,70.4725,238680.0
2025-05-08 10:55:00,70.68,70.72,70.56,70.68,95977.0,70.4924,70.5323,70.3728,70.4924,95977.0
2025-05-08 11:00:00,70.69,70.8,70.6,70.61,78498.0,70.5024,70.6121,70.4127,70.4226,78498.0
2025-05-08 11:05:00,70.61,70.78,70.6,70.73,165723.0,70.4226,70.5922,70.4127,70.5423,165723.0
2025-05-08 11:10:00,70.77,70.79,70.67,70.72,29241.0,70.5822,70.6022,70.4825,70.5323,29241.0
2025-05-08 11:15:00,70.71,70.89,70.71,70.87,57750.0,70.5224,70.7019,70.5224,70.6819,57750.0
2025-05-08 11:20:00,70.88,71.1,70.87,71.1,49850.0,70.6919,70.9113,70.6819,70.9113,49850.0
2025-05-08 11:25:00,71.12,71.35,71.09,71.25,135050.0,70.9313,71.1607,70.9014,71.0609,135050.0
2025-05-08 11:30:00,71.24,71.34,71.16,71.3,122540.0,71.051,71.1507,70.9712,71.1108,122540.0
2025-05-08 11:35:00,71.33,71.34,71.22,71.29,24064.0,71.1407,71.1507,71.031,71.1008,24064.0
2025-05-08 11:40:00,71.34,71.59,71.32,71.53,167908.0,71.1507,71.4,71.1307,71.3402,167908.0
2025-05-08 11:45:00,71.58,71.65,71.55,71.62,38825.0,71.3901,71.4599,71.3601,71.4299,38825.0
2025-05-08 11:50:00,71.62,71.65,71.47,71.53,186136.0,71.4299,71.4599,71.2803,71.3402,186136.0
2025-05-08 11:55:00,71.52,71.52,71.38,71.4,91018.0,71.3302,71.3302,71.1906,71.2105,91018.0
2025-05-08 12:00:00,71.4,71.51,71.39,71.48,75986.0,71.2105,71.3202,71.2006,71.2903,75986.0
2025-05-08 12:05:00,71.49,71.54,71.46,71.54,19650.0,71.3003,71.3502,71.2704,71.3502,19650.0
2025-05-08 12:10:00,71.54,71.6,71.47,71.59,63387.0,71.3502,71.41,71.2803,71.4,63387.0
2025-05-08 12:15:00,71.58,71.62,71.56,71.56,44955.0,71.3901,71.4299,71.3701,71.3701,44955.0
2025-05-08 12:20:00,71.59,71.6,71.47,71.49,33545.0,71.4,71.41,71.2803,71.3003,33545.0
2025-05-08 12:25:00,71.48,71.5,71.44,71.48,45566.0,71.2903,71.3103,71.2504,71.2903,45566.0
2025-05-08 12:30:00,71.49,71.56,71.47,71.52,108874.0,71.3003,71.3701,71.2803,71.3302,108874.0
2025-05-08 12:35:00,71.53,71.71,71.51,71.66,173496.0,71.3402,71.5197,71.3202,71.4698,173496.0
2025-05-08 12:40:00,71.68,71.7,71.63,71.67,146932.0,71.4898,71.5097,71.4399,71.4798,146932.0
2025-05-08 12:45:00,71.67,71.76,71.64,71.75,124193.0,71.4798,71.5696,71.4499,71.5596,124193.0
2025-05-08 12:50:00,71.74,71.78,71.68,71.7,147993.0,71.5496,71.5895,71.4898,71.5097,147993.0
2025-05-08 12:55:00,71.69,71.78,71.68,71.76,35730.0,71.4998,71.5895,71.4898,71.5696,35730.0
2025-05-08 13:00:00,71.75,71.76,71.57,71.57,28408.0,71.5596,71.5696,71.3801,71.3801,28408.0
2025-05-08 13:05:00,71.58,71.64,71.55,71.6,31460.0,71.3901,71.4499,71.3601,71.41,31460.0
2025-05-08 13:10:00,71.59,71.6,71.52,71.53,24469.0,71.4,71.41,71.3302,71.3402,24469.0
2025-05-08 13:15:00,71.54,71.56,71.51,71.51,19510.0,71.3502,71.3701,71.3202,71.3202,19510.0
2025-05-08 13:20:00,71.52,71.66,71.47,71.64,233426.0,71.3302,71.4698,71.2803,71.4499,233426.0
2025-05-08 13:25:00,71.65,71.65,71.51,71.54,36984.0,71.4599,71.4599,71.3202,71.3502,36984.0
2025-05-08 13:30:00,71.54,71.59,71.45,71.45,63602.0,71.3502,71.4,71.2604,71.2604,63602.0
2025-05-08 13:35:00,71.44,71.49,71.39,71.48,41807.0,71.2504,71.3003,71.2006,71.2903,41807.0
2025-05-08 13:40:00,71.48,71.51,71.42,71.49,67101.0,71.2903,71.3202,71.2305,71.3003,67101.0
2025-05-08 13:45:00,71.49,71.49,71.37,71.42,29726.0,71.3003,71.3003,71.1806,71.2305,29726.0
2025-05-08 13:50:00,71.42,71.44,71.32,71.38,60183.0,71.2305,71.2504,71.1307,71.1906,60183.0
2025-05-08 13:55:00,71.38,71.38,71.22,71.24,181534.0,71.1906,71.1906,71.031,71.051,181534.0
2025-05-08 14:00:00,71.23,71.28,71.14,71.18,70772.0,71.041,71.0909,70.9512,70.9911,70772.0
2025-05-08 14:05:00,71.18,71.3,71.18,71.29,152542.0,70.9911,71.1108,70.9911,71.1008,152542.0
2025-05-08 14:10:00,71.28,71.36,71.25,71.34,79039.0,71.0909,71.1706,71.0609,71.1507,79039.0
2025-05-08 14:15:00,71.32,71.43,71.31,71.42,73761.0,71.1307,71.2405,71.1208,71.2305,73761.0
2025-05-08 14:20:00,71.43,71.44,71.33,71.35,26039.0,71.2405,71.2504,71.1407,71.1607,26039.0
2025-05-08 14:25:00,71.36,71.39,71.3,71.31,21086.0,71.1706,71.2006,71.1108,71.1208,21086.0
2025-05-08 14:30:00,71.32,71.47,71.31,71.44,116061.0,71.1307,71.2803,71.1208,71.2504,116061.0
2025-05-08 14:35:00,71.45,71.48,71.42,71.45,23990.0,71.2604,71.2903,71.2305,71.2604,23990.0
2025-05-08 14:40:00,71.46,71.5,71.44,71.48,35637.0,71.2704,71.3103,71.2504,71.2903,35637.0
2025-05-08 14:45:00,71.47,71.49,71.45,71.48,22803.0,71.2803,71.3003,71.2604,71.2903,22803.0
2025-05-08 14:50:00,71.47,71.52,71.41,71.47,80984.0,71.2803,71.3302,71.2205,71.2803,80984.0
2025-05-08 14:55:00,71.46,71.46,71.39,71.4,76198.0,71.2704,71.2704,71.2006,71.2105,76198.0
2025-05-08 15:00:00,71.39,71.39,71.3,71.31,57236.0,71.2006,71.2006,71.1108,71.1208,57236.0
2025-05-08 15:05:00,71.32,71.32,71.25,71.26,28987.0,71.1307,71.1307,71.0609,71.0709,28987.0
2025-05-08 15:10:00,71.25,71.32,71.24,71.31,28850.0,71.0609,71.1307,71.051,71.1208,28850.0
2025-05-08 15:15:00,71.31,71.33,71.26,71.31,33442.0,71.1208,71.1407,71.0709,71.1208,33442.0
2025-05-08 15:20:00,71.31,71.58,71.31,71.5,196213.0,71.1208,71.3901,71.1208,71.3103,196213.0
2025-05-08 15:25:00,71.5,71.58,71.47,71.58,77325.0,71.3103,71.3901,71.2803,71.3901,77325.0
2025-05-08 15:30:00,71.58,71.63,71.54,71.58,70277.0,71.3901,71.4399,71.3502,71.3901,70277.0
2025-05-08 15:35:00,71.58,71.61,71.49,71.52,80337.0,71.3901,71.42,71.3003,71.3302,80337.0
2025-05-08 15:40:00,71.52,71.55,71.48,71.53,142667.0,71.3302,71.3601,71.2903,71.3402,142667.0
2025-05-08 15:45:00,71.52,71.53,71.42,71.48,151385.0,71.3302,71.3402,71.2305,71.2903,151385.0
2025-05-08 15:50:00,71.47,71.49,71.28,71.28,186696.0,71.2803,71.3003,71.0909,71.0909,186696.0
2025-05-08 15:55:00,71.28,71.3,71.18,71.2,526925.0,71.0909,71.1108,70.9911,71.0111,526925.0
2025-05-09 09:30:00,71.07,71.23,70.93,71.02,60511.0,70.8814,71.041,70.7418,70.8315,60511.0
2025-05-09 09:35:00,71.02,71.02,70.81,70.84,66746.0,70.8315,70.8315,70.6221,70.652,66746.0
2025-05-09 09:40:00,70.84,71.01,70.84,70.89,79179.0,70.652,70.8216,70.652,70.7019,79179.0
2025-05-09 09:45:00,70.87,70.91,70.66,70.66,82463.0,70.6819,70.7218,70.4725,70.4725,82463.0
2025-05-09 09:50:00,70.66,70.74,70.58,70.73,47533.0,70.4725,70.5523,70.3927,70.5423,47533.0
2025-05-09 09:55:00,70.73,70.82,70.68,70.82,168942.0,70.5423,70.6321,70.4924,70.6321,168942.0
2025-05-09 10:00:00,70.81,70.93,70.79,70.89,72391.0,70.6221,70.7418,70.6022,70.7019,72391.0
2025-05-09 10:05:00,70.9,71.0,70.81,71.0,35573.0,70.7119,70.8116,70.6221,70.8116,35573.0
2025-05-09 10:10:00,71.01,71.05,70.86,70.92,70913.0,70.8216,70.8615,70.672,70.7318,70913.0
2025-05-09 10:15:00,70.92,70.92,70.74,70.75,30518.0,70.7318,70.7318,70.5523,70.5623,30518.0
2025-05-09 10:20:00,70.75,70.79,70.66,70.69,40465.0,70.5623,70.6022,70.4725,70.5024,40465.0
2025-05-09 10:25:00,70.68,70.73,70.43,70.48,43418.0,70.4924,70.5423,70.2431,70.293,43418.0
2025-05-09 10:30:00,70.47,70.62,70.46,70.47,149274.0,70.283,70.4326,70.273,70.283,149274.0
2025-05-09 10:35:00,70.44,70.44,70.22,70.29,29939.0,70.2531,70.2531,70.0337,70.1035,29939.0
2025-05-09 10:40:00,70.27,70.34,70.23,70.34,31956.0,70.0835,70.1533,70.0436,70.1533,31956.0
2025-05-09 10:45:00,70.36,70.41,70.27,70.41,18971.0,70.1733,70.2232,70.0835,70.2232,18971.0
2025-05-09 10:50:00,70.41,70.46,70.33,70.38,35855.0,70.2232,70.273,70.1434,70.1932,35855.0
2025-05-09 10:55:00,70.4,70.53,70.4,70.45,217207.0,70.2132,70.3428,70.2132,70.2631,217207.0
2025-05-09 11:00:00,70.47,70.49,70.43,70.48,19653.0,70.283,70.3029,70.2431,70.293,19653.0
2025-05-09 11:05:00,70.49,70.54,70.48,70.54,96681.0,70.3029,70.3528,70.293,70.3528,96681.0
2025-05-09 11:10:00,70.53,70.55,70.46,70.54,38720.0,70.3428,70.3628,70.273,70.3528,38720.0
2025-05-09 11:15:00,70.54,70.56,70.48,70.49,84645.0,70.3528,70.3728,70.293,70.3029,84645.0
2025-05-09 11:20:00,70.5,70.5,70.37,70.39,58598.0,70.3129,70.3129,70.1833,70.2032,58598.0
2025-05-09 11:25:00,70.39,70.49,70.38,70.49,24686.0,70.2032,70.3029,70.1932,70.3029,24686.0
2025-05-09 11:30:00,70.48,70.48,70.37,70.45,17902.0,70.293,70.293,70.1833,70.2631,17902.0
2025-05-09 11:35:00,70.46,70.54,70.45,70.47,25800.0,70.273,70.3528,70.2631,70.283,25800.0
2025-05-09 11:40:00,70.48,70.51,70.41,70.51,183455.0,70.293,70.3229,70.2232,70.3229,183455.0
2025-05-09 11:45:00,70.51,70.61,70.46,70.58,75302.0,70.3229,70.4226,70.273,70.3927,75302.0
2025-05-09 11:50:00,70.59,70.65,70.56,70.58,88663.0,70.4027,70.4625,70.3728,70.3927,88663.0
2025-05-09 11:55:00,70.57,70.61,70.55,70.56,20720.0,70.3827,70.4226,70.3628,70.3728,20720.0
2025-05-09 12:00:00,70.56,70.56,70.35,70.35,33582.0,70.3728,70.3728,70.1633,70.1633,33582.0
2025-05-09 12:05:00,70.33,70.44,70.32,70.34,40921.0,70.1434,70.2531,70.1334,70.1533,40921.0
2025-05-09 12:10:00,70.35,70.38,70.27,70.37,31229.0,70.1633,70.1932,70.0835,70.1833,31229.0
2025-05-09 12:15:00,70.38,70.45,70.32,70.39,37707.0,70.1932,70.2631,70.1334,70.2032,37707.0
2025-05-09 12:20:00,70.39,70.45,70.38,70.41,15592.0,70.2032,70.2631,70.1932,70.2232,15592.0
2025-05-09 12:25:00,70.4,70.4,70.32,70.32,25182.0,70.2132,70.2132,70.1334,70.1334,25182.0
2025-05-09 12:30:00,70.32,70.38,70.27,70.28,27651.0,70.1334,70.1932,70.0835,70.0935,27651.0
2025-05-09 12:35:00,70.29,70.42,70.29,70.31,74867.0,70.1035,70.2331,70.1035,70.1234,74867.0
2025-05-09 12:40:00,70.3,70.36,70.28,70.28,17812.0,70.1135,70.1733,70.0935,70.0935,17812.0
2025-05-09 12:45:00,70.28,70.34,70.23,70.26,79071.0,70.0935,70.1533,70.0436,70.0736,79071.0
2025-05-09 12:50:00,70.27,70.32,70.24,70.31,77665.0,70.0835,70.1334,70.0536,70.1234,77665.0
2025-05-09 12:55:00,70.31,70.32,70.19,70.22,26626.0,70.1234,70.1334,70.0037,70.0337,26626.0
2025-05-09 13:00:00,70.22,70.27,70.2,70.23,49688.0,70.0337,70.0835,70.0137,70.0436,49688.0
2025-05-09 13:05:00,70.23,70.29,70.17,70.28,39821.0,70.0436,70.1035,69.9838,70.0935,39821.0
2025-05-09 13:10:00,70.28,70.36,70.28,70.28,89429.0,70.0935,70.1733,70.0935,70.0935,89429.0
2025-05-09 13:15:00,70.28,70.4,70.28,70.39,91979.0,70.0935,70.2132,70.0935,70.2032,91979.0
2025-05-09 13:20:00,70.39,70.43,70.24,70.38,101064.0,70.2032,70.2431,70.0536,70.1932,101064.0
2025-05-09 13:25:00,70.39,70.42,70.38,70.41,30913.0,70.2032,70.2331,70.1932,70.2232,30913.0
2025-05-09 13:30:00,70.41,70.42,70.34,70.37,16903.0,70.2232,70.2331,70.1533,70.1833,16903.0
2025-05-09 13:35:00,70.38,70.49,70.38,70.48,20077.0,70.1932,70.3029,70.1932,70.293,20077.0
2025-05-09 13:40:00,70.47,70.55,70.46,70.54,31883.0,70.283,70.3628,70.273,70.3528,31883.0
2025-05-09 13:45:00,70.54,70.58,70.53,70.55,26065.0,70.3528,70.3927,70.3428,70.3628,26065.0
2025-05-09 13:50:00,70.55,70.56,70.49,70.55,14438.0,70.3628,70.3728,70.3029,70.3628,14438.0
2025-05-09 13:55:00,70.55,70.61,70.53,70.59,16480.0,70.3628,70.4226,70.3428,70.4027,16480.0
2025-05-09 14:00:00,70.59,70.6,70.54,70.56,21270.0,70.4027,70.4127,70.3528,70.3728,21270.0
2025-05-09 14:05:00,70.56,70.6,70.55,70.55,18119.0,70.3728,70.4127,70.3628,70.3628,18119.0
2025-05-09 14:10:00,70.56,70.58,70.54,70.57,23568.0,70.3728,70.3927,70.3528,70.3827,23568.0
2025-05-09 14:15:00,70.57,70.63,70.52,70.56,64103.0,70.3827,70.4426,70.3329,70.3728,64103.0
2025-05-09 14:20:00,70.56,70.59,70.54,70.59,15234.0,70.3728,70.4027,70.3528,70.4027,15234.0
2025-05-09 14:25:00,70.59,70.6,70.51,70.52,17892.0,70.4027,70.4127,70.3229,70.3329,17892.0
2025-05-09 14:30:00,70.52,70.55,70.5,70.53,32965.0,70.3329,70.3628,70.3129,70.3428,32965.0
2025-05-09 14:35:00,70.53,70.54,70.46,70.52,51441.0,70.3428,70.3528,70.273,70.3329,51441.0
2025-05-09 14:40:00,70.53,70.56,70.53,70.53,14477.0,70.3428,70.3728,70.3428,70.3428,14477.0
2025-05-09 14:45:00,70.53,70.58,70.52,70.53,49092.0,70.3428,70.3927,70.3329,70.3428,49092.0
2025-05-09 14:50:00,70.54,70.56,70.51,70.56,34480.0,70.3528,70.3728,70.3229,70.3728,34480.0
2025-05-09 14:55:00,70.56,70.59,70.52,70.56,82142.0,70.3728,70.4027,70.3329,70.3728,82142.0
2025-05-09 15:00:00,70.57,70.6,70.54,70.59,29217.0,70.3827,70.4127,70.3528,70.4027,29217.0
2025-05-09 15:05:00,70.59,70.72,70.59,70.69,94827.0,70.4027,70.5323,70.4027,70.5024,94827.0
2025-05-09 15:10:00,70.7,70.76,70.62,70.67,181225.0,70.5124,70.5722,70.4326,70.4825,181225.0
2025-05-09 15:15:00,70.66,70.67,70.6,70.61,50923.0,70.4725,70.4825,70.4127,70.4226,50923.0
2025-05-09 15:20:00,70.62,70.62,70.55,70.58,26361.0,70.4326,70.4326,70.3628,70.3927,26361.0
2025-05-09 15:25:00,70.59,70.6,70.53,70.53,19923.0,70.4027,70.4127,70.3428,70.3428,19923.0
2025-05-09 15:30:00,70.54,70.56,70.49,70.55,125409.0,70.3528,70.3728,70.3029,70.3628,125409.0
2025-05-09 15:35:00,70.56,70.57,70.52,70.55,33680.0,70.3728,70.3827,70.3329,70.3628,33680.0
2025-05-09 15:40:00,70.55,70.56,70.49,70.51,52437.0,70.3628,70.3728,70.3029,70.3229,52437.0
2025-05-09 15:45:00,70.51,70.51,70.43,70.49,67143.0,70.3229,70.3229,70.2431,70.3029,67143.0
2025-05-09 15:50:00,70.49,70.58,70.45,70.56,105881.0,70.3029,70.3927,70.2631,70.3728,105881.0
2025-05-09 15:55:00,70.56,70.56,70.38,70.4,428485.0,70.3728,70.3728,70.1932,70.2132,428485.0
2025-05-12 09:30:00,74.24,75.18,73.94,75.11,1597813.0,74.043,74.9805,73.7438,74.9107,1597813.0
2025-05-12 09:35:00,75.1,75.21,74.77,74.9,1071528.0,74.9007,75.0104,74.5716,74.7012,1071528.0
2025-05-12 09:40:00,74.92,74.95,74.56,74.69,227865.0,74.7212,74.7511,74.3621,74.4918,227865.0
2025-05-12 09:45:00,74.67,74.68,74.33,74.43,191968.0,74.4719,74.4818,74.1328,74.2325,191968.0
2025-05-12 09:50:00,74.43,74.59,74.35,74.38,175002.0,74.2325,74.3921,74.1527,74.1826,175002.0
2025-05-12 09:55:00,74.37,74.38,74.07,74.22,291650.0,74.1727,74.1826,73.8734,74.023,291650.0
2025-05-12 10:00:00,74.23,74.33,74.12,74.21,200961.0,74.033,74.1328,73.9233,74.0131,200961.0
2025-05-12 10:05:00,74.2,74.36,74.19,74.19,220706.0,74.0031,74.1627,73.9931,73.9931,220706.0
2025-05-12 10:10:00,74.18,74.41,74.13,74.26,275216.0,73.9832,74.2125,73.9333,74.0629,275216.0
2025-05-12 10:15:00,74.27,74.3,73.98,74.1,351008.0,74.0729,74.1028,73.7837,73.9034,351008.0
2025-05-12 10:20:00,74.1,74.13,73.96,73.97,107836.0,73.9034,73.9333,73.7637,73.7737,107836.0
2025-05-12 10:25:00,73.97,73.97,73.68,73.77,127728.0,73.7737,73.7737,73.4845,73.5742,127728.0
2025-05-12 10:30:00,73.76,73.86,73.62,73.76,203067.0,73.5643,73.664,73.4246,73.5643,203067.0
2025-05-12 10:35:00,73.76,73.91,73.71,73.9,205305.0,73.5643,73.7139,73.5144,73.7039,205305.0
2025-05-12 10:40:00,73.92,74.12,73.9,74.11,179001.0,73.7238,73.9233,73.7039,73.9133,179001.0
2025-05-12 10:45:00,74.1,74.12,73.99,74.03,152869.0,73.9034,73.9233,73.7937,73.8336,152869.0
2025-05-12 10:50:00,74.04,74.05,73.88,73.89,220698.0,73.8435,73.8535,73.684,73.6939,220698.0
2025-05-12 10:55:00,73.89,73.91,73.62,73.62,295053.0,73.6939,73.7139,73.4246,73.4246,295053.0
2025-05-12 11:00:00,73.63,73.79,73.59,73.76,137830.0,73.4346,73.5942,73.3947,73.5643,137830.0
2025-05-12 11:05:00,73.8,73.8,73.65,73.66,34062.0,73.6042,73.6042,73.4546,73.4645,34062.0
2025-05-12 11:10:00,73.65,73.75,73.6,73.64,83814.0,73.4546,73.5543,73.4047,73.4446,83814.0
2025-05-12 11:15:00,73.66,73.68,73.52,73.55,34228.0,73.4645,73.4845,73.3249,73.3548,34228.0
2025-05-12 11:20:00,73.57,73.74,73.57,73.7,188464.0,73.3748,73.5443,73.3748,73.5044,188464.0
2025-05-12 11:25:00,73.71,73.86,73.68,73.8,108522.0,73.5144,73.664,73.4845,73.6042,108522.0
2025-05-12 11:30:00,73.8,73.82,73.67,73.68,44030.0,73.6042,73.6241,73.4745,73.4845,44030.0
2025-05-12 11:35:00,73.68,73.69,73.58,73.58,34228.0,73.4845,73.4945,73.3847,73.3847,34228.0
2025-05-12 11:40:00,73.59,73.64,73.53,73.55,163178.0,73.3947,73.4446,73.3349,73.3548,163178.0
2025-05-12 11:45:00,73.54,73.63,73.48,73.58,41048.0,73.3449,73.4346,73.285,73.3847,41048.0
2025-05-12 11:50:00,73.6,73.61,73.44,73.5,24890.0,73.4047,73.4147,73.2451,73.305,24890.0
2025-05-12 11:55:00,73.5,73.55,73.45,73.53,48577.0,73.305,73.3548,73.2551,73.3349,48577.0
2025-05-12 12:00:00,73.54,73.66,73.54,73.65,63134.0,73.3449,73.4645,73.3449,73.4546,63134.0
2025-05-12 12:05:00,73.65,73.84,73.64,73.83,75093.0,73.4546,73.6441,73.4446,73.6341,75093.0
2025-05-12 12:10:00,73.82,73.89,73.82,73.87,51465.0,73.6241,73.6939,73.6241,73.674,51465.0
2025-05-12 12:15:00,73.87,73.88,73.81,73.83,59762.0,73.674,73.684,73.6141,73.6341,59762.0
2025-05-12 12:20:00,73.84,73.92,73.82,73.89,41036.0,73.6441,73.7238,73.6241,73.6939,41036.0
2025-05-12 12:25:00,73.88,73.89,73.72,73.72,26061.0,73.684,73.6939,73.5244,73.5244,26061.0
2025-05-12 12:30:00,73.73,73.86,73.73,73.82,61721.0,73.5343,73.664,73.5343,73.6241,61721.0
2025-05-12 12:35:00,73.83,73.92,73.81,73.86,76420.0,73.6341,73.7238,73.6141,73.664,76420.0
2025-05-12 12:40:00,73.86,73.88,73.78,73.85,49083.0,73.664,73.684,73.5842,73.654,49083.0
2025-05-12 12:45:00,73.86,73.96,73.85,73.94,72573.0,73.664,73.7637,73.654,73.7438,72573.0
2025-05-12 12:50:00,73.95,74.12,73.95,74.11,74887.0,73.7538,73.9233,73.7538,73.9133,74887.0
2025-05-12 12:55:00,74.11,74.2,74.08,74.14,174625.0,73.9133,74.0031,73.8834,73.9433,174625.0
2025-05-12 13:00:00,74.14,74.25,74.11,74.25,171675.0,73.9433,74.053,73.9133,74.053,171675.0
2025-05-12 13:05:00,74.25,74.39,74.21,74.38,77239.0,74.053,74.1926,74.0131,74.1826,77239.0
2025-05-12 13:10:00,74.35,74.35,74.21,74.23,58007.0,74.1527,74.1527,74.0131,74.033,58007.0
2025-05-12 13:15:00,74.23,74.23,74.09,74.09,59340.0,74.033,74.033,73.8934,73.8934,59340.0
2025-05-12 13:20:00,74.09,74.17,74.07,74.14,124855.0,73.8934,73.9732,73.8734,73.9433,124855.0
2025-05-12 13:25:00,74.15,74.21,74.14,74.16,38530.0,73.9532,74.0131,73.9433,73.9632,38530.0
2025-05-12 13:30:00,74.16,74.26,74.16,74.2,67926.0,73.9632,74.0629,73.9632,74.0031,67926.0
2025-05-12 13:35:00,74.2,74.21,74.1,74.19,82326.0,74.0031,74.0131,73.9034,73.9931,82326.0
2025-05-12 13:40:00,74.2,74.23,74.14,74.15,49215.0,74.0031,74.033,73.9433,73.9532,49215.0
2025-05-12 13:45:00,74.14,74.21,74.13,74.14,91224.0,73.9433,74.0131,73.9333,73.9433,91224.0
2025-05-12 13:50:00,74.15,74.18,74.13,74.18,28771.0,73.9532,73.9832,73.9333,73.9832,28771.0
2025-05-12 13:55:00,74.18,74.27,74.15,74.2,177937.0,73.9832,74.0729,73.9532,74.0031,177937.0
2025-05-12 14:00:00,74.2,74.27,74.17,74.27,67601.0,74.0031,74.0729,73.9732,74.0729,67601.0
2025-05-12 14:05:00,74.27,74.28,74.15,74.15,102458.0,74.0729,74.0829,73.9532,73.9532,102458.0
2025-05-12 14:10:00,74.16,74.23,74.16,74.22,83098.0,73.9632,74.033,73.9632,74.023,83098.0
2025-05-12 14:15:00,74.22,74.31,74.21,74.31,81513.0,74.023,74.1128,74.0131,74.1128,81513.0
2025-05-12 14:20:00,74.31,74.32,74.23,74.3,27671.0,74.1128,74.1228,74.033,74.1028,27671.0
2025-05-12 14:25:00,74.31,74.31,74.19,74.26,90205.0,74.1128,74.1128,73.9931,74.0629,90205.0
2025-05-12 14:30:00,74.26,74.3,74.25,74.26,100024.0,74.0629,74.1028,74.053,74.0629,100024.0
2025-05-12 14:35:00,74.27,74.33,74.25,74.33,164873.0,74.0729,74.1328,74.053,74.1328,164873.0
2025-05-12 14:40:00,74.33,74.35,74.25,74.25,45539.0,74.1328,74.1527,74.053,74.053,45539.0
2025-05-12 14:45:00,74.26,74.3,74.23,74.26,64516.0,74.0629,74.1028,74.033,74.0629,64516.0
2025-05-12 14:50:00,74.26,74.26,74.19,74.22,68591.0,74.0629,74.0629,73.9931,74.023,68591.0
2025-05-12 14:55:00,74.23,74.26,74.19,74.21,25071.0,74.033,74.0629,73.9931,74.0131,25071.0
2025-05-12 15:00:00,74.21,74.3,74.13,74.3,37465.0,74.0131,74.1028,73.9333,74.1028,37465.0
2025-05-12 15:05:00,74.3,74.38,74.28,74.31,80093.0,74.1028,74.1826,74.0829,74.1128,80093.0
2025-05-12 15:10:00,74.31,74.34,74.18,74.21,125845.0,74.1128,74.1427,73.9832,74.0131,125845.0
2025-05-12 15:15:00,74.19,74.33,74.16,74.31,211026.0,73.9931,74.1328,73.9632,74.1128,211026.0
2025-05-12 15:20:00,74.32,74.4,74.3,74.33,110222.0,74.1228,74.2026,74.1028,74.1328,110222.0
2025-05-12 15:25:00,74.33,74.34,74.28,74.3,91395.0,74.1328,74.1427,74.0829,74.1028,91395.0
2025-05-12 15:30:00,74.3,74.45,74.29,74.4,229131.0,74.1028,74.2524,74.0929,74.2026,229131.0
2025-05-12 15:35:00,74.39,74.44,74.33,74.36,196773.0,74.1926,74.2425,74.1328,74.1627,196773.0
2025-05-12 15:40:00,74.36,74.37,74.28,74.32,177782.0,74.1627,74.1727,74.0829,74.1228,177782.0
2025-05-12 15:45:00,74.33,74.45,74.3,74.42,146105.0,74.1328,74.2524,74.1028,74.2225,146105.0
2025-05-12 15:50:00,74.43,74.57,74.37,74.51,271884.0,74.2325,74.3721,74.1727,74.3123,271884.0
2025-05-12 15:55:00,74.5,74.58,74.42,74.55,788582.0,74.3023,74.3821,74.2225,74.3522,788582.0
2025-05-13 09:30:00,74.85,74.9,74.68,74.76,177407.0,74.6514,74.7012,74.4818,74.5616,177407.0
2025-05-13 09:35:00,74.77,75.0,74.76,74.88,164485.0,74.5716,74.801,74.5616,74.6813,164485.0
2025-05-13 09:40:00,74.87,74.95,74.76,74.77,140767.0,74.6713,74.7511,74.5616,74.5716,140767.0
2025-05-13 09:45:00,74.76,74.89,74.74,74.78,105047.0,74.5616,74.6913,74.5417,74.5816,105047.0
2025-05-13 09:50:00,74.84,74.92,74.79,74.89,41401.0,74.6414,74.7212,74.5915,74.6913,41401.0
2025-05-13 09:55:00,74.88,74.94,74.81,74.86,132545.0,74.6813,74.7411,74.6115,74.6614,132545.0
2025-05-13 10:00:00,74.86,74.93,74.76,74.93,90175.0,74.6614,74.7312,74.5616,74.7312,90175.0
2025-05-13 10:05:00,74.92,75.04,74.87,75.0,67524.0,74.7212,74.8409,74.6713,74.801,67524.0
2025-05-13 10:10:00,74.99,75.08,74.95,75.08,113853.0,74.791,74.8808,74.7511,74.8808,113853.0
2025-05-13 10:15:00,75.06,75.32,75.02,75.19,175287.0,74.8608,75.1201,74.8209,74.9905,175287.0
2025-05-13 10:20:00,75.21,75.21,75.03,75.08,75303.0,75.0104,75.0104,74.8309,74.8808,75303.0
2025-05-13 10:25:00,75.09,75.16,74.98,74.99,48217.0,74.8907,74.9606,74.781,74.791,48217.0
2025-05-13 10:30:00,75.0,75.13,74.91,75.11,401303.0,74.801,74.9306,74.7112,74.9107,401303.0
2025-05-13 10:35:00,75.12,75.26,75.11,75.23,372582.0,74.9207,75.0603,74.9107,75.0304,372582.0
2025-05-13 10:40:00,75.24,75.27,75.01,75.03,70787.0,75.0403,75.0703,74.811,74.8309,70787.0
2025-05-13 10:45:00,75.03,75.1,74.91,74.92,69026.0,74.8309,74.9007,74.7112,74.7212,69026.0
2025-05-13 10:50:00,74.93,75.02,74.92,74.96,164988.0,74.7312,74.8209,74.7212,74.7611,164988.0
2025-05-13 10:55:00,74.95,75.0,74.94,74.94,30277.0,74.7511,74.801,74.7411,74.7411,30277.0
2025-05-13 11:00:00,74.95,74.95,74.86,74.86,38425.0,74.7511,74.7511,74.6614,74.6614,38425.0
2025-05-13 11:05:00,74.84,74.95,74.81,74.93,40438.0,74.6414,74.7511,74.6115,74.7312,40438.0
2025-05-13 11:10:00,74.93,75.05,74.9,75.0,97423.0,74.7312,74.8508,74.7012,74.801,97423.0
2025-05-13 11:15:00,74.99,75.04,74.96,74.99,185978.0,74.791,74.8409,74.7611,74.791,185978.0
2025-05-13 11:20:00,74.98,74.99,74.88,74.88,22745.0,74.781,74.791,74.6813,74.6813,22745.0
2025-05-13 11:25:00,74.89,75.03,74.88,75.0,37049.0,74.6913,74.8309,74.6813,74.801,37049.0
2025-05-13 11:30:00,74.99,75.03,74.97,75.0,28912.0,74.791,74.8309,74.7711,74.801,28912.0
2025-05-13 11:35:00,74.99,75.02,74.95,75.0,44639.0,74.791,74.8209,74.7511,74.801,44639.0
2025-05-13 11:40:00,75.02,75.09,75.0,75.04,30900.0,74.8209,74.8907,74.801,74.8409,30900.0
2025-05-13 11:45:00,75.04,75.07,74.93,74.95,21180.0,74.8409,74.8708,74.7312,74.7511,21180.0
2025-05-13 11:50:00,74.93,74.96,74.92,74.95,29163.0,74.7312,74.7611,74.7212,74.7511,29163.0
2025-05-13 11:55:00,74.96,75.01,74.94,74.98,20491.0,74.7611,74.811,74.7411,74.781,20491.0
2025-05-13 12:00:00,74.97,74.98,74.8,74.81,16489.0,74.7711,74.781,74.6015,74.6115,16489.0
2025-05-13 12:05:00,74.8,74.84,74.78,74.81,17825.0,74.6015,74.6414,74.5816,74.6115,17825.0
2025-05-13 12:10:00,74.8,74.83,74.73,74.82,28199.0,74.6015,74.6314,74.5317,74.6215,28199.0
2025-05-13 12:15:00,74.82,74.84,74.75,74.76,20513.0,74.6215,74.6414,74.5516,74.5616,20513.0
2025-05-13 12:20:00,74.76,74.89,74.75,74.89,10482.0,74.5616,74.6913,74.5516,74.6913,10482.0
2025-05-13 12:25:00,74.89,74.93,74.82,74.83,44973.0,74.6913,74.7312,74.6215,74.6314,44973.0
2025-05-13 12:30:00,74.83,74.84,74.7,74.73,101376.0,74.6314,74.6414,74.5018,74.5317,101376.0
2025-05-13 12:35:00,74.73,74.8,74.72,74.78,62586.0,74.5317,74.6015,74.5217,74.5816,62586.0
2025-05-13 12:40:00,74.77,74.77,74.67,74.67,53489.0,74.5716,74.5716,74.4719,74.4719,53489.0
2025-05-13 12:45:00,74.67,74.74,74.66,74.66,22025.0,74.4719,74.5417,74.4619,74.4619,22025.0
2025-05-13 12:50:00,74.63,74.64,74.55,74.6,15411.0,74.432,74.4419,74.3522,74.402,15411.0
2025-05-13 12:55:00,74.6,74.61,74.44,74.44,63816.0,74.402,74.412,74.2425,74.2425,63816.0
2025-05-13 13:00:00,74.44,74.48,74.33,74.35,30798.0,74.2425,74.2824,74.1328,74.1527,30798.0
2025-05-13 13:05:00,74.35,74.36,74.27,74.31,42998.0,74.1527,74.1627,74.0729,74.1128,42998.0
2025-05-13 13:10:00,74.31,74.32,74.27,74.3,45973.0,74.1128,74.1228,74.0729,74.1028,45973.0
2025-05-13 13:15:00,74.3,74.42,74.29,74.42,41729.0,74.1028,74.2225,74.0929,74.2225,41729.0
2025-05-13 13:20:00,74.42,74.43,74.36,74.38,26241.0,74.2225,74.2325,74.1627,74.1826,26241.0
2025-05-13 13:25:00,74.38,74.43,74.37,74.43,19974.0,74.1826,74.2325,74.1727,74.2325,19974.0
2025-05-13 13:30:00,74.42,74.51,74.42,74.5,47088.0,74.2225,74.3123,74.2225,74.3023,47088.0
2025-05-13 13:35:00,74.5,74.56,74.49,74.55,27014.0,74.3023,74.3621,74.2923,74.3522,27014.0
2025-05-13 13:40:00,74.55,74.58,74.52,74.53,13158.0,74.3522,74.3821,74.3223,74.3322,13158.0
2025-05-13 13:45:00,74.53,74.56,74.51,74.56,26525.0,74.3322,74.3621,74.3123,74.3621,26525.0
2025-05-13 13:50:00,74.56,74.58,74.46,74.47,26807.0,74.3621,74.3821,74.2624,74.2724,26807.0
2025-05-13 13:55:00,74.46,74.47,74.39,74.41,20100.0,74.2624,74.2724,74.1926,74.2125,20100.0
2025-05-13 14:00:00,74.42,74.52,74.39,74.5,14967.0,74.2225,74.3223,74.1926,74.3023,14967.0
2025-05-13 14:05:00,74.51,74.54,74.46,74.46,16443.0,74.3123,74.3422,74.2624,74.2624,16443.0
2025-05-13 14:10:00,74.45,74.55,74.45,74.53,53344.0,74.2524,74.3522,74.2524,74.3322,53344.0
2025-05-13 14:15:00,74.53,74.57,74.5,74.57,31015.0,74.3322,74.3721,74.3023,74.3721,31015.0
2025-05-13 14:20:00,74.56,74.64,74.55,74.63,15712.0,74.3621,74.4419,74.3522,74.432,15712.0
2025-05-13 14:25:00,74.63,74.67,74.62,74.65,61722.0,74.432,74.4719,74.422,74.4519,61722.0
2025-05-13 14:30:00,74.65,74.67,74.62,74.64,13827.0,74.4519,74.4719,74.422,74.4419,13827.0
2025-05-13 14:35:00,74.63,74.67,74.61,74.66,6881.0,74.432,74.4719,74.412,74.4619,6881.0
2025-05-13 14:40:00,74.66,74.66,74.54,74.56,32730.0,74.4619,74.4619,74.3422,74.3621,32730.0
2025-05-13 14:45:00,74.57,74.61,74.54,74.61,12450.0,74.3721,74.412,74.3422,74.412,12450.0
2025-05-13 14:50:00,74.61,74.63,74.56,74.62,16199.0,74.412,74.432,74.3621,74.422,16199.0
2025-05-13 14:55:00,74.6,74.78,74.6,74.75,209449.0,74.402,74.5816,74.402,74.5516,209449.0
2025-05-13 15:00:00,74.75,74.8,74.68,74.68,73090.0,74.5516,74.6015,74.4818,74.4818,73090.0
2025-05-13 15:05:00,74.68,74.71,74.66,74.68,48054.0,74.4818,74.5117,74.4619,74.4818,48054.0
2025-05-13 15:10:00,74.69,74.75,74.68,74.71,32879.0,74.4918,74.5516,74.4818,74.5117,32879.0
2025-05-13 15:15:00,74.71,74.73,74.64,74.64,31500.0,74.5117,74.5317,74.4419,74.4419,31500.0
2025-05-13 15:20:00,74.63,74.66,74.61,74.61,20086.0,74.432,74.4619,74.412,74.412,20086.0
2025-05-13 15:25:00,74.61,74.67,74.6,74.64,31451.0,74.412,74.4719,74.402,74.4419,31451.0
2025-05-13 15:30:00,74.64,74.75,74.63,74.74,96342.0,74.4419,74.5516,74.432,74.5417,96342.0
2025-05-13 15:35:00,74.73,74.79,74.72,74.75,176347.0,74.5317,74.5915,74.5217,74.5516,176347.0
2025-05-13 15:40:00,74.75,74.76,74.68,74.74,107713.0,74.5516,74.5616,74.4818,74.5417,107713.0
2025-05-13 15:45:00,74.73,74.75,74.62,74.63,151369.0,74.5317,74.5516,74.422,74.432,151369.0
2025-05-13 15:50:00,74.65,74.67,74.51,74.53,130092.0,74.4519,74.4719,74.3123,74.3322,130092.0
2025-05-13 15:55:00,74.53,74.57,74.47,74.49,583373.0,74.3322,74.3721,74.2724,74.2923,583373.0
2025-05-14 09:30:00,74.32,74.32,73.95,74.06,207464.0,74.1228,74.1228,73.7538,73.8635,207464.0
2025-05-14 09:35:00,74.06,74.3,74.06,74.2,53751.0,73.8635,74.1028,73.8635,74.0031,53751.0
2025-05-14 09:40:00,74.21,74.38,74.21,74.29,105023.0,74.0131,74.1826,74.0131,74.0929,105023.0
2025-05-14 09:45:00,74.3,74.31,74.13,74.26,57145.0,74.1028,74.1128,73.9333,74.0629,57145.0
2025-05-14 09:50:00,74.26,74.31,74.13,74.31,56988.0,74.0629,74.1128,73.9333,74.1128,56988.0
2025-05-14 09:55:00,74.31,74.32,74.21,74.28,49668.0,74.1128,74.1228,74.0131,74.0829,49668.0
2025-05-14 10:00:00,74.28,74.53,74.22,74.52,66755.0,74.0829,74.3322,74.023,74.3223,66755.0
2025-05-14 10:05:00,74.52,74.57,74.45,74.47,23943.0,74.3223,74.3721,74.2524,74.2724,23943.0
2025-05-14 10:10:00,74.46,74.57,74.36,74.52,181957.0,74.2624,74.3721,74.1627,74.3223,181957.0
2025-05-14 10:15:00,74.54,74.6,74.47,74.56,66204.0,74.3422,74.402,74.2724,74.3621,66204.0
2025-05-14 10:20:00,74.56,74.75,74.54,74.75,56083.0,74.3621,74.5516,74.3422,74.5516,56083.0
2025-05-14 10:25:00,74.74,74.82,74.72,74.77,110996.0,74.5417,74.6215,74.5217,74.5716,110996.0
2025-05-14 10:30:00,74.78,74.93,74.76,74.85,114334.0,74.5816,74.7312,74.5616,74.6514,114334.0
2025-05-14 10:35:00,74.84,74.87,74.71,74.74,75343.0,74.6414,74.6713,74.5117,74.5417,75343.0
2025-05-14 10:40:00,74.72,74.82,74.7,74.76,78087.0,74.5217,74.6215,74.5018,74.5616,78087.0
2025-05-14 10:45:00,74.77,74.86,74.77,74.78,258617.0,74.5716,74.6614,74.5716,74.5816,258617.0
2025-05-14 10:50:00,74.8,74.83,74.74,74.8,77843.0,74.6015,74.6314,74.5417,74.6015,77843.0
2025-05-14 10:55:00,74.8,74.83,74.65,74.69,65521.0,74.6015,74.6314,74.4519,74.4918,65521.0
2025-05-14 11:00:00,74.69,74.69,74.47,74.5,157585.0,74.4918,74.4918,74.2724,74.3023,157585.0
2025-05-14 11:05:00,74.51,74.58,74.41,74.57,151516.0,74.3123,74.3821,74.2125,74.3721,151516.0
2025-05-14 11:10:00,74.56,74.69,74.56,74.69,115595.0,74.3621,74.4918,74.3621,74.4918,115595.0
2025-05-14 11:15:00,74.7,74.75,74.66,74.73,35906.0,74.5018,74.5516,74.4619,74.5317,35906.0
2025-05-14 11:20:00,74.74,74.92,74.74,74.92,20241.0,74.5417,74.7212,74.5417,74.7212,20241.0
2025-05-14 11:25:00,74.92,74.94,74.85,74.91,11731.0,74.7212,74.7411,74.6514,74.7112,11731.0
2025-05-14 11:30:00,74.9,75.0,74.87,74.99,63935.0,74.7012,74.801,74.6713,74.791,63935.0
2025-05-14 11:35:00,75.0,75.0,74.93,74.94,18853.0,74.801,74.801,74.7312,74.7411,18853.0
2025-05-14 11:40:00,74.93,75.0,74.92,74.97,168314.0,74.7312,74.801,74.7212,74.7711,168314.0
2025-05-14 11:45:00,74.97,74.98,74.91,74.92,155156.0,74.7711,74.781,74.7112,74.7212,155156.0
2025-05-14 11:50:00,74.91,74.99,74.87,74.97,196559.0,74.7112,74.791,74.6713,74.7711,196559.0
2025-05-14 11:55:00,74.96,75.01,74.92,74.98,210252.0,74.7611,74.811,74.7212,74.781,210252.0
2025-05-14 12:00:00,74.98,75.09,74.95,75.06,176960.0,74.781,74.8907,74.7511,74.8608,176960.0
2025-05-14 12:05:00,75.06,75.08,74.98,74.99,54109.0,74.8608,74.8808,74.781,74.791,54109.0
2025-05-14 12:10:00,75.0,75.04,74.97,74.98,24827.0,74.801,74.8409,74.7711,74.781,24827.0
2025-05-14 12:15:00,74.98,75.03,74.96,74.97,142473.0,74.781,74.8309,74.7611,74.7711,142473.0
2025-05-14 12:20:00,74.96,74.97,74.88,74.9,42974.0,74.7611,74.7711,74.6813,74.7012,42974.0
2025-05-14 12:25:00,74.9,74.92,74.81,74.83,37627.0,74.7012,74.7212,74.6115,74.6314,37627.0
2025-05-14 12:30:00,74.85,74.96,74.85,74.94,42306.0,74.6514,74.7611,74.6514,74.7411,42306.0
2025-05-14 12:35:00,74.94,74.95,74.78,74.78,71040.0,74.7411,74.7511,74.5816,74.5816,71040.0
2025-05-14 12:40:00,74.79,74.79,74.67,74.69,26486.0,74.5915,74.5915,74.4719,74.4918,26486.0
2025-05-14 12:45:00,74.68,74.8,74.66,74.75,124545.0,74.4818,74.6015,74.4619,74.5516,124545.0
2025-05-14 12:50:00,74.76,74.79,74.73,74.74,27376.0,74.5616,74.5915,74.5317,74.5417,27376.0
2025-05-14 12:55:00,74.74,74.82,74.73,74.81,119947.0,74.5417,74.6215,74.5317,74.6115,119947.0
2025-05-14 13:00:00,74.8,74.84,74.76,74.82,43162.0,74.6015,74.6414,74.5616,74.6215,43162.0
2025-05-14 13:05:00,74.81,74.88,74.79,74.84,60148.0,74.6115,74.6813,74.5915,74.6414,60148.0
2025-05-14 13:10:00,74.83,74.84,74.69,74.71,63248.0,74.6314,74.6414,74.4918,74.5117,63248.0
2025-05-14 13:15:00,74.72,74.74,74.61,74.65,50834.0,74.5217,74.5417,74.412,74.4519,50834.0
2025-05-14 13:20:00,74.65,74.65,74.46,74.49,87699.0,74.4519,74.4519,74.2624,74.2923,87699.0
2025-05-14 13:25:00,74.48,74.59,74.45,74.55,95898.0,74.2824,74.3921,74.2524,74.3522,95898.0
2025-05-14 13:30:00,74.56,74.65,74.55,74.59,49521.0,74.3621,74.4519,74.3522,74.3921,49521.0
2025-05-14 13:35:00,74.59,74.71,74.58,74.7,45061.0,74.3921,74.5117,74.3821,74.5018,45061.0
2025-05-14 13:40:00,74.69,74.72,74.63,74.69,32261.0,74.4918,74.5217,74.432,74.4918,32261.0
2025-05-14 13:45:00,74.69,74.71,74.66,74.68,24409.0,74.4918,74.5117,74.4619,74.4818,24409.0
2025-05-14 13:50:00,74.67,74.75,74.67,74.68,38077.0,74.4719,74.5516,74.4719,74.4818,38077.0
2025-05-14 13:55:00,74.69,74.74,74.66,74.7,65461.0,74.4918,74.5417,74.4619,74.5018,65461.0
2025-05-14 14:00:00,74.7,74.72,74.67,74.72,32790.0,74.5018,74.5217,74.4719,74.5217,32790.0
2025-05-14 14:05:00,74.71,74.77,74.66,74.66,38105.0,74.5117,74.5716,74.4619,74.4619,38105.0
2025-05-14 14:10:00,74.68,74.71,74.63,74.66,70809.0,74.4818,74.5117,74.432,74.4619,70809.0
2025-05-14 14:15:00,74.67,74.73,74.62,74.72,70271.0,74.4719,74.5317,74.422,74.5217,70271.0
2025-05-14 14:20:00,74.72,74.74,74.62,74.64,37424.0,74.5217,74.5417,74.422,74.4419,37424.0
2025-05-14 14:25:00,74.63,74.67,74.6,74.62,22985.0,74.432,74.4719,74.402,74.422,22985.0
2025-05-14 14:30:00,74.63,74.78,74.62,74.75,86666.0,74.432,74.5816,74.422,74.5516,86666.0
2025-05-14 14:35:00,74.75,74.79,74.68,74.73,53452.0,74.5516,74.5915,74.4818,74.5317,53452.0
2025-05-14 14:40:00,74.73,74.75,74.69,74.71,25207.0,74.5317,74.5516,74.4918,74.5117,25207.0
2025-05-14 14:45:00,74.72,74.76,74.69,74.73,82012.0,74.5217,74.5616,74.4918,74.5317,82012.0
2025-05-14 14:50:00,74.73,74.74,74.69,74.72,24998.0,74.5317,74.5417,74.4918,74.5217,24998.0
2025-05-14 14:55:00,74.72,74.72,74.64,74.67,52727.0,74.5217,74.5217,74.4419,74.4719,52727.0
2025-05-14 15:00:00,74.67,74.72,74.64,74.67,59875.0,74.4719,74.5217,74.4419,74.4719,59875.0
2025-05-14 15:05:00,74.67,74.73,74.64,74.67,34757.0,74.4719,74.5317,74.4419,74.4719,34757.0
2025-05-14 15:10:00,74.67,74.7,74.66,74.67,34582.0,74.4719,74.5018,74.4619,74.4719,34582.0
2025-05-14 15:15:00,74.67,74.72,74.65,74.68,39725.0,74.4719,74.5217,74.4519,74.4818,39725.0
2025-05-14 15:20:00,74.67,74.68,74.58,74.59,63205.0,74.4719,74.4818,74.3821,74.3921,63205.0
2025-05-14 15:25:00,74.59,74.62,74.55,74.6,46109.0,74.3921,74.422,74.3522,74.402,46109.0
2025-05-14 15:30:00,74.58,74.61,74.54,74.54,46153.0,74.3821,74.412,74.3422,74.3422,46153.0
2025-05-14 15:35:00,74.53,74.56,74.45,74.45,48577.0,74.3322,74.3621,74.2524,74.2524,48577.0
2025-05-14 15:40:00,74.45,74.47,74.35,74.39,73430.0,74.2524,74.2724,74.1527,74.1926,73430.0
2025-05-14 15:45:00,74.38,74.39,74.28,74.34,135665.0,74.1826,74.1926,74.0829,74.1427,135665.0
2025-05-14 15:50:00,74.34,74.49,74.33,74.44,278510.0,74.1427,74.2923,74.1328,74.2425,278510.0
2025-05-14 15:55:00,74.43,74.44,74.3,74.32,434286.0,74.2325,74.2425,74.1028,74.1228,434286.0
2025-05-15 09:30:00,74.77,74.84,74.52,74.74,211821.0,74.5716,74.6414,74.3223,74.5417,211821.0
2025-05-15 09:35:00,74.74,74.9,74.49,74.52,308359.0,74.5417,74.7012,74.2923,74.3223,308359.0
2025-05-15 09:40:00,74.52,74.56,74.4,74.51,244543.0,74.3223,74.3621,74.2026,74.3123,244543.0
2025-05-15 09:45:00,74.55,74.64,74.52,74.61,145387.0,74.3522,74.4419,74.3223,74.412,145387.0
2025-05-15 09:50:00,74.65,74.72,74.55,74.64,115966.0,74.4519,74.5217,74.3522,74.4419,115966.0
2025-05-15 09:55:00,74.63,74.75,74.63,74.67,163930.0,74.432,74.5516,74.432,74.4719,163930.0
2025-05-15 10:00:00,74.7,74.91,74.69,74.85,191566.0,74.5018,74.7112,74.4918,74.6514,191566.0
2025-05-15 10:05:00,74.84,74.85,74.73,74.76,66206.0,74.6414,74.6514,74.5317,74.5616,66206.0
2025-05-15 10:10:00,74.76,74.79,74.65,74.69,55513.0,74.5616,74.5915,74.4519,74.4918,55513.0
2025-05-15 10:15:00,74.7,74.7,74.57,74.69,68197.0,74.5018,74.5018,74.3721,74.4918,68197.0
2025-05-15 10:20:00,74.69,74.79,74.69,74.74,105319.0,74.4918,74.5915,74.4918,74.5417,105319.0
2025-05-15 10:25:00,74.73,74.76,74.58,74.59,93000.0,74.5317,74.5616,74.3821,74.3921,93000.0
2025-05-15 10:30:00,74.6,74.68,74.59,74.66,69406.0,74.402,74.4818,74.3921,74.4619,69406.0
2025-05-15 10:35:00,74.66,74.75,74.63,74.75,59403.0,74.4619,74.5516,74.432,74.5516,59403.0
2025-05-15 10:40:00,74.76,74.91,74.75,74.89,87292.0,74.5616,74.7112,74.5516,74.6913,87292.0
2025-05-15 10:45:00,74.9,74.99,74.86,74.86,63976.0,74.7012,74.791,74.6614,74.6614,63976.0
2025-05-15 10:50:00,74.85,74.88,74.8,74.88,47937.0,74.6514,74.6813,74.6015,74.6813,47937.0
2025-05-15 10:55:00,74.87,74.96,74.84,74.95,61329.0,74.6713,74.7611,74.6414,74.7511,61329.0
2025-05-15 11:00:00,74.95,75.08,74.93,75.06,74424.0,74.7511,74.8808,74.7312,74.8608,74424.0
2025-05-15 11:05:00,75.07,75.14,74.99,75.12,59345.0,74.8708,74.9406,74.791,74.9207,59345.0
2025-05-15 11:10:00,75.11,75.2,75.11,75.17,26124.0,74.9107,75.0004,74.9107,74.9705,26124.0
2025-05-15 11:15:00,75.17,75.2,75.11,75.13,30905.0,74.9705,75.0004,74.9107,74.9306,30905.0
2025-05-15 11:20:00,75.12,75.23,75.09,75.2,189850.0,74.9207,75.0304,74.8907,75.0004,189850.0
2025-05-15 11:25:00,75.19,75.27,75.15,75.23,130965.0,74.9905,75.0703,74.9506,75.0304,130965.0
2025-05-15 11:30:00,75.24,75.29,75.19,75.28,85732.0,75.0403,75.0902,74.9905,75.0802,85732.0
2025-05-15 11:35:00,75.28,75.33,75.26,75.3,57276.0,75.0802,75.1301,75.0603,75.1002,57276.0
2025-05-15 11:40:00,75.31,75.38,75.28,75.36,31430.0,75.1102,75.18,75.0802,75.16,31430.0
2025-05-15 11:45:00,75.36,75.37,75.29,75.31,23484.0,75.16,75.17,75.0902,75.1102,23484.0
2025-05-15 11:50:00,75.31,75.32,75.27,75.28,44542.0,75.1102,75.1201,75.0703,75.0802,44542.0
2025-05-15 11:55:00,75.28,75.32,75.25,75.31,14582.0,75.0802,75.1201,75.0503,75.1102,14582.0
2025-05-15 12:00:00,75.31,75.36,75.29,75.35,35090.0,75.1102,75.16,75.0902,75.1501,35090.0
2025-05-15 12:05:00,75.35,75.44,75.34,75.44,27905.0,75.1501,75.2398,75.1401,75.2398,27905.0
2025-05-15 12:10:00,75.43,75.43,75.31,75.35,84573.0,75.2298,75.2298,75.1102,75.1501,84573.0
2025-05-15 12:15:00,75.36,75.37,75.25,75.27,62443.0,75.16,75.17,75.0503,75.0703,62443.0
2025-05-15 12:20:00,75.26,75.29,75.23,75.27,64712.0,75.0603,75.0902,75.0304,75.0703,64712.0
2025-05-15 12:25:00,75.28,75.3,75.23,75.27,32412.0,75.0802,75.1002,75.0304,75.0703,32412.0
2025-05-15 12:30:00,75.27,75.38,75.26,75.37,105940.0,75.0703,75.18,75.0603,75.17,105940.0
2025-05-15 12:35:00,75.36,75.41,75.33,75.38,20999.0,75.16,75.2099,75.1301,75.18,20999.0
2025-05-15 12:40:00,75.39,75.39,75.32,75.34,21494.0,75.1899,75.1899,75.1201,75.1401,21494.0
2025-05-15 12:45:00,75.34,75.38,75.33,75.35,15196.0,75.1401,75.18,75.1301,75.1501,15196.0
2025-05-15 12:50:00,75.36,75.36,75.32,75.34,17326.0,75.16,75.16,75.1201,75.1401,17326.0
2025-05-15 12:55:00,75.34,75.34,75.26,75.31,24790.0,75.1401,75.1401,75.0603,75.1102,24790.0
2025-05-15 13:00:00,75.32,75.42,75.31,75.4,30191.0,75.1201,75.2199,75.1102,75.1999,30191.0
2025-05-15 13:05:00,75.4,75.4,75.32,75.32,50305.0,75.1999,75.1999,75.1201,75.1201,50305.0
2025-05-15 13:10:00,75.31,75.34,75.29,75.33,21477.0,75.1102,75.1401,75.0902,75.1301,21477.0
2025-05-15 13:15:00,75.33,75.37,75.3,75.35,18046.0,75.1301,75.17,75.1002,75.1501,18046.0
2025-05-15 13:20:00,75.34,75.38,75.29,75.3,18252.0,75.1401,75.18,75.0902,75.1002,18252.0
2025-05-15 13:25:00,75.3,75.3,75.18,75.21,135756.0,75.1002,75.1002,74.9805,75.0104,135756.0
2025-05-15 13:30:00,75.2,75.23,75.06,75.07,151525.0,75.0004,75.0304,74.8608,74.8708,151525.0
2025-05-15 13:35:00,75.08,75.2,75.06,75.19,73844.0,74.8808,75.0004,74.8608,74.9905,73844.0
2025-05-15 13:40:00,75.2,75.28,75.16,75.19,214363.0,75.0004,75.0802,74.9606,74.9905,214363.0
2025-05-15 13:45:00,75.2,75.25,75.2,75.22,47092.0,75.0004,75.0503,75.0004,75.0204,47092.0
2025-05-15 13:50:00,75.21,75.25,75.2,75.21,18858.0,75.0104,75.0503,75.0004,75.0104,18858.0
2025-05-15 13:55:00,75.22,75.22,75.15,75.19,67254.0,75.0204,75.0204,74.9506,74.9905,67254.0
2025-05-15 14:00:00,75.18,75.23,75.15,75.18,23737.0,74.9805,75.0304,74.9506,74.9805,23737.0
2025-05-15 14:05:00,75.19,75.23,75.18,75.2,30302.0,74.9905,75.0304,74.9805,75.0004,30302.0
2025-05-15 14:10:00,75.2,75.23,75.17,75.2,13347.0,75.0004,75.0304,74.9705,75.0004,13347.0
2025-05-15 14:15:00,75.18,75.2,75.12,75.13,10597.0,74.9805,75.0004,74.9207,74.9306,10597.0
2025-05-15 14:20:00,75.12,75.17,75.1,75.14,11460.0,74.9207,74.9705,74.9007,74.9406,11460.0
2025-05-15 14:25:00,75.13,75.14,75.09,75.14,29899.0,74.9306,74.9406,74.8907,74.9406,29899.0
2025-05-15 14:30:00,75.13,75.23,75.12,75.21,18465.0,74.9306,75.0304,74.9207,75.0104,18465.0
2025-05-15 14:35:00,75.21,75.24,75.19,75.2,8683.0,75.0104,75.0403,74.9905,75.0004,8683.0
2025-05-15 14:40:00,75.2,75.23,75.18,75.19,13490.0,75.0004,75.0304,74.9805,74.9905,13490.0
2025-05-15 14:45:00,75.19,75.24,75.15,75.23,11035.0,74.9905,75.0403,74.9506,75.0304,11035.0
2025-05-15 14:50:00,75.23,75.25,75.19,75.23,16754.0,75.0304,75.0503,74.9905,75.0304,16754.0
2025-05-15 14:55:00,75.22,75.29,75.2,75.25,23691.0,75.0204,75.0902,75.0004,75.0503,23691.0
2025-05-15 15:00:00,75.24,75.26,75.2,75.23,23747.0,75.0403,75.0603,75.0004,75.0304,23747.0
2025-05-15 15:05:00,75.23,75.28,75.14,75.17,61135.0,75.0304,75.0802,74.9406,74.9705,61135.0
2025-05-15 15:10:00,75.17,75.25,75.17,75.25,55045.0,74.9705,75.0503,74.9705,75.0503,55045.0
2025-05-15 15:15:00,75.25,75.31,75.21,75.28,79349.0,75.0503,75.1102,75.0104,75.0802,79349.0
2025-05-15 15:20:00,75.28,75.32,75.22,75.23,119086.0,75.0802,75.1201,75.0204,75.0304,119086.0
2025-05-15 15:25:00,75.23,75.24,75.15,75.22,47499.0,75.0304,75.0403,74.9506,75.0204,47499.0
2025-05-15 15:30:00,75.22,75.29,75.21,75.24,86295.0,75.0204,75.0902,75.0104,75.0403,86295.0
2025-05-15 15:35:00,75.25,75.3,75.2,75.2,115413.0,75.0503,75.1002,75.0004,75.0004,115413.0
2025-05-15 15:40:00,75.2,75.29,75.19,75.27,95244.0,75.0004,75.0902,74.9905,75.0703,95244.0
2025-05-15 15:45:00,75.27,75.31,75.24,75.25,90611.0,75.0703,75.1102,75.0403,75.0503,90611.0
2025-05-15 15:50:00,75.25,75.46,75.24,75.38,241654.0,75.0503,75.2598,75.0403,75.18,241654.0
2025-05-15 15:55:00,75.38,75.5,75.35,75.5,399450.0,75.18,75.2997,75.1501,75.2997,399450.0
2025-05-16 09:30:00,75.56,75.74,75.52,75.59,14122.0,75.3595,75.539,75.3196,75.3894,14122.0
2025-05-16 09:35:00,75.58,75.71,75.52,75.69,26441.0,75.3794,75.5091,75.3196,75.4891,26441.0
2025-05-16 09:40:00,75.69,75.72,75.58,75.67,32148.0,75.4891,75.5191,75.3794,75.4692,32148.0
2025-05-16 09:45:00,75.68,75.86,75.67,75.85,130015.0,75.4792,75.6587,75.4692,75.6487,130015.0
2025-05-16 09:50:00,75.85,75.96,75.76,75.94,58845.0,75.6487,75.7584,75.559,75.7385,58845.0
2025-05-16 09:55:00,75.94,76.03,75.94,76.02,48098.0,75.7385,75.8282,75.7385,75.8183,48098.0
2025-05-16 10:00:00,76.0,76.0,75.81,75.9,70727.0,75.7983,75.7983,75.6088,75.6986,70727.0
2025-05-16 10:05:00,75.89,75.98,75.81,75.96,92552.0,75.6886,75.7784,75.6088,75.7584,92552.0
2025-05-16 10:10:00,75.96,75.97,75.83,75.93,16431.0,75.7584,75.7684,75.6288,75.7285,16431.0
2025-05-16 10:15:00,75.95,76.05,75.94,75.96,90538.0,75.7485,75.8482,75.7385,75.7584,90538.0
2025-05-16 10:20:00,75.97,76.07,75.96,76.03,68775.0,75.7684,75.8681,75.7584,75.8282,68775.0
2025-05-16 10:25:00,76.03,76.05,75.95,75.96,38598.0,75.8282,75.8482,75.7485,75.7584,38598.0
2025-05-16 10:30:00,75.98,76.05,75.93,76.05,38991.0,75.7784,75.8482,75.7285,75.8482,38991.0
2025-05-16 10:35:00,76.04,76.12,76.0,76.0,38861.0,75.8382,75.918,75.7983,75.7983,38861.0
2025-05-16 10:40:00,76.01,76.02,75.9,75.91,87520.0,75.8083,75.8183,75.6986,75.7086,87520.0
2025-05-16 10:45:00,75.91,76.04,75.9,76.03,41921.0,75.7086,75.8382,75.6986,75.8282,41921.0
2025-05-16 10:50:00,76.04,76.06,75.99,76.06,27140.0,75.8382,75.8582,75.7884,75.8582,27140.0
2025-05-16 10:55:00,76.06,76.15,76.06,76.08,21931.0,75.8582,75.9479,75.8582,75.8781,21931.0
2025-05-16 11:00:00,76.07,76.12,76.06,76.1,37810.0,75.8681,75.918,75.8582,75.8981,37810.0
2025-05-16 11:05:00,76.1,76.12,76.06,76.08,17878.0,75.8981,75.918,75.8582,75.8781,17878.0
2025-05-16 11:10:00,76.08,76.13,76.08,76.12,16687.0,75.8781,75.928,75.8781,75.918,16687.0
2025-05-16 11:15:00,76.13,76.15,76.03,76.07,13176.0,75.928,75.9479,75.8282,75.8681,13176.0
2025-05-16 11:20:00,76.08,76.09,75.98,76.01,23449.0,75.8781,75.8881,75.7784,75.8083,23449.0
2025-05-16 11:25:00,75.99,76.03,75.95,76.02,22715.0,75.7884,75.8282,75.7485,75.8183,22715.0
2025-05-16 11:30:00,76.02,76.07,76.01,76.04,18839.0,75.8183,75.8681,75.8083,75.8382,18839.0
2025-05-16 11:35:00,76.05,76.09,76.04,76.06,14654.0,75.8482,75.8881,75.8382,75.8582,14654.0
2025-05-16 11:40:00,76.07,76.13,76.07,76.09,14576.0,75.8681,75.928,75.8681,75.8881,14576.0
2025-05-16 11:45:00,76.1,76.14,76.1,76.11,11221.0,75.8981,75.938,75.8981,75.908,11221.0
2025-05-16 11:50:00,76.11,76.17,76.1,76.17,13292.0,75.908,75.9679,75.8981,75.9679,13292.0
2025-05-16 11:55:00,76.18,76.21,76.12,76.16,55243.0,75.9778,76.0078,75.918,75.9579,55243.0
2025-05-16 12:00:00,76.16,76.17,76.11,76.13,14452.0,75.9579,75.9679,75.908,75.928,14452.0
2025-05-16 12:05:00,76.13,76.15,76.09,76.13,18031.0,75.928,75.9479,75.8881,75.928,18031.0
2025-05-16 12:10:00,76.14,76.19,76.11,76.16,18047.0,75.938,75.9878,75.908,75.9579,18047.0
2025-05-16 12:15:00,76.17,76.21,76.17,76.2,15129.0,75.9679,76.0078,75.9679,75.9978,15129.0
2025-05-16 12:20:00,76.22,76.34,76.22,76.33,45948.0,76.0177,76.1374,76.0177,76.1274,45948.0
2025-05-16 12:25:00,76.32,76.33,76.22,76.26,118226.0,76.1175,76.1274,76.0177,76.0576,118226.0
2025-05-16 12:30:00,76.27,76.35,76.27,76.34,19040.0,76.0676,76.1474,76.0676,76.1374,19040.0
2025-05-16 12:35:00,76.34,76.39,76.34,76.39,14316.0,76.1374,76.1873,76.1374,76.1873,14316.0
2025-05-16 12:40:00,76.4,76.44,76.34,76.36,61745.0,76.1973,76.2372,76.1374,76.1574,61745.0
2025-05-16 12:45:00,76.36,76.39,76.32,76.33,22332.0,76.1574,76.1873,76.1175,76.1274,22332.0
2025-05-16 12:50:00,76.33,76.35,76.29,76.31,81384.0,76.1274,76.1474,76.0876,76.1075,81384.0
2025-05-16 12:55:00,76.32,76.35,76.32,76.32,8769.0,76.1175,76.1474,76.1175,76.1175,8769.0
2025-05-16 13:00:00,76.31,76.34,76.27,76.32,14423.0,76.1075,76.1374,76.0676,76.1175,14423.0
2025-05-16 13:05:00,76.31,76.31,76.23,76.25,41571.0,76.1075,76.1075,76.0277,76.0477,41571.0
2025-05-16 13:10:00,76.25,76.31,76.21,76.31,15223.0,76.0477,76.1075,76.0078,76.1075,15223.0
2025-05-16 13:15:00,76.29,76.37,76.29,76.35,20753.0,76.0876,76.1673,76.0876,76.1474,20753.0
2025-05-16 13:20:00,76.35,76.42,76.35,76.4,25989.0,76.1474,76.2172,76.1474,76.1973,25989.0
2025-05-16 13:25:00,76.4,76.4,76.34,76.35,16586.0,76.1973,76.1973,76.1374,76.1474,16586.0
2025-05-16 13:30:00,76.36,76.44,76.35,76.44,16319.0,76.1574,76.2372,76.1474,76.2372,16319.0
2025-05-16 13:35:00,76.44,76.44,76.41,76.41,31804.0,76.2372,76.2372,76.2072,76.2072,31804.0
2025-05-16 13:40:00,76.42,76.47,76.39,76.45,15343.0,76.2172,76.2671,76.1873,76.2471,15343.0
2025-05-16 13:45:00,76.45,76.5,76.45,76.48,41801.0,76.2471,76.297,76.2471,76.2771,41801.0
2025-05-16 13:50:00,76.48,76.49,76.38,76.4,86595.0,76.2771,76.287,76.1773,76.1973,86595.0
2025-05-16 13:55:00,76.41,76.47,76.4,76.43,19985.0,76.2072,76.2671,76.1973,76.2272,19985.0
2025-05-16 14:00:00,76.43,76.54,76.42,76.54,57786.0,76.2272,76.3369,76.2172,76.3369,57786.0
2025-05-16 14:05:00,76.55,76.55,76.51,76.55,82937.0,76.3469,76.3469,76.307,76.3469,82937.0
2025-05-16 14:10:00,76.55,76.65,76.54,76.65,37277.0,76.3469,76.4466,76.3369,76.4466,37277.0
2025-05-16 14:15:00,76.64,76.65,76.61,76.62,7052.0,76.4366,76.4466,76.4067,76.4167,7052.0
2025-05-16 14:20:00,76.61,76.65,76.59,76.59,29310.0,76.4067,76.4466,76.3868,76.3868,29310.0
2025-05-16 14:25:00,76.6,76.61,76.54,76.55,13926.0,76.3967,76.4067,76.3369,76.3469,13926.0
2025-05-16 14:30:00,76.54,76.58,76.52,76.52,31071.0,76.3369,76.3768,76.3169,76.3169,31071.0
2025-05-16 14:35:00,76.53,76.56,76.51,76.55,8806.0,76.3269,76.3568,76.307,76.3469,8806.0
2025-05-16 14:40:00,76.55,76.58,76.52,76.56,7070.0,76.3469,76.3768,76.3169,76.3568,7070.0
2025-05-16 14:45:00,76.56,76.59,76.56,76.57,8265.0,76.3568,76.3868,76.3568,76.3668,8265.0
2025-05-16 14:50:00,76.57,76.61,76.55,76.59,33979.0,76.3668,76.4067,76.3469,76.3868,33979.0
2025-05-16 14:55:00,76.59,76.6,76.55,76.55,6421.0,76.3868,76.3967,76.3469,76.3469,6421.0
2025-05-16 15:00:00,76.56,76.59,76.54,76.56,8452.0,76.3568,76.3868,76.3369,76.3568,8452.0
2025-05-16 15:05:00,76.57,76.62,76.57,76.58,70506.0,76.3668,76.4167,76.3668,76.3768,70506.0
2025-05-16 15:10:00,76.58,76.64,76.56,76.61,39284.0,76.3768,76.4366,76.3568,76.4067,39284.0
2025-05-16 15:15:00,76.61,76.65,76.6,76.64,158061.0,76.4067,76.4466,76.3967,76.4366,158061.0
2025-05-16 15:20:00,76.63,76.63,76.56,76.58,78807.0,76.4267,76.4267,76.3568,76.3768,78807.0
2025-05-16 15:25:00,76.58,76.59,76.53,76.55,22913.0,76.3768,76.3868,76.3269,76.3469,22913.0
2025-05-16 15:30:00,76.55,76.57,76.51,76.52,30261.0,76.3469,76.3668,76.307,76.3169,30261.0
2025-05-16 15:35:00,76.52,76.54,76.47,76.51,37550.0,76.3169,76.3369,76.2671,76.307,37550.0
2025-05-16 15:40:00,76.5,76.52,76.48,76.5,27221.0,76.297,76.3169,76.2771,76.297,27221.0
2025-05-16 15:45:00,76.5,76.51,76.41,76.42,113116.0,76.297,76.307,76.2072,76.2172,113116.0
2025-05-16 15:50:00,76.41,76.53,76.39,76.48,136533.0,76.2072,76.3269,76.1873,76.2771,136533.0
2025-05-16 15:55:00,76.48,76.49,76.41,76.46,263030.0,76.2771,76.287,76.2072,76.2571,263030.0
2025-05-19 09:30:00,75.28,75.58,75.11,75.49,266904.0,75.0802,75.3794,74.9107,75.2897,266904.0
2025-05-19 09:35:00,75.48,75.66,75.45,75.65,125124.0,75.2797,75.4592,75.2498,75.4493,125124.0
2025-05-19 09:40:00,75.66,75.79,75.62,75.67,232883.0,75.4592,75.5889,75.4193,75.4692,232883.0
2025-05-19 09:45:00,75.67,75.91,75.65,75.88,38784.0,75.4692,75.7086,75.4493,75.6786,38784.0
2025-05-19 09:50:00,75.89,75.92,75.77,75.77,52715.0,75.6886,75.7185,75.5689,75.5689,52715.0
2025-05-19 09:55:00,75.76,75.81,75.69,75.71,73464.0,75.559,75.6088,75.4891,75.5091,73464.0
2025-05-19 10:00:00,75.71,75.85,75.66,75.84,102224.0,75.5091,75.6487,75.4592,75.6388,102224.0
2025-05-19 10:05:00,75.84,75.97,75.81,75.97,77797.0,75.6388,75.7684,75.6088,75.7684,77797.0
2025-05-19 10:10:00,75.95,76.03,75.94,75.99,43543.0,75.7485,75.8282,75.7385,75.7884,43543.0
2025-05-19 10:15:00,75.98,76.13,75.98,76.06,152688.0,75.7784,75.928,75.7784,75.8582,152688.0
2025-05-19 10:20:00,76.07,76.07,75.97,75.97,55403.0,75.8681,75.8681,75.7684,75.7684,55403.0
2025-05-19 10:25:00,75.98,75.98,75.87,75.93,93153.0,75.7784,75.7784,75.6687,75.7285,93153.0
2025-05-19 10:30:00,75.93,75.99,75.86,75.99,18601.0,75.7285,75.7884,75.6587,75.7884,18601.0
2025-05-19 10:35:00,75.98,76.02,75.94,75.96,16538.0,75.7784,75.8183,75.7385,75.7584,16538.0
2025-05-19 10:40:00,75.96,75.99,75.92,75.92,5533.0,75.7584,75.7884,75.7185,75.7185,5533.0
2025-05-19 10:45:00,75.95,75.95,75.89,75.89,21739.0,75.7485,75.7485,75.6886,75.6886,21739.0
2025-05-19 10:50:00,75.88,76.01,75.87,75.97,28821.0,75.6786,75.8083,75.6687,75.7684,28821.0
2025-05-19 10:55:00,75.98,75.98,75.9,75.9,12843.0,75.7784,75.7784,75.6986,75.6986,12843.0
2025-05-19 11:00:00,75.91,75.96,75.9,75.94,97742.0,75.7086,75.7584,75.6986,75.7385,97742.0
2025-05-19 11:05:00,75.95,75.98,75.91,75.98,12063.0,75.7485,75.7784,75.7086,75.7784,12063.0
2025-05-19 11:10:00,76.0,76.08,75.95,76.07,13943.0,75.7983,75.8781,75.7485,75.8681,13943.0
2025-05-19 11:15:00,76.08,76.13,76.07,76.13,12615.0,75.8781,75.928,75.8681,75.928,12615.0
2025-05-19 11:20:00,76.13,76.19,76.12,76.17,14682.0,75.928,75.9878,75.918,75.9679,14682.0
2025-05-19 11:25:00,76.17,76.2,76.11,76.11,18168.0,75.9679,75.9978,75.908,75.908,18168.0
2025-05-19 11:30:00,76.1,76.15,76.08,76.1,13940.0,75.8981,75.9479,75.8781,75.8981,13940.0
2025-05-19 11:35:00,76.11,76.17,76.1,76.17,10937.0,75.908,75.9679,75.8981,75.9679,10937.0
2025-05-19 11:40:00,76.17,76.21,76.15,76.18,29674.0,75.9679,76.0078,75.9479,75.9778,29674.0
2025-05-19 11:45:00,76.18,76.19,76.05,76.05,17524.0,75.9778,75.9878,75.8482,75.8482,17524.0
2025-05-19 11:50:00,76.03,76.09,76.02,76.06,12421.0,75.8282,75.8881,75.8183,75.8582,12421.0
2025-05-19 11:55:00,76.06,76.18,76.06,76.18,14383.0,75.8582,75.9778,75.8582,75.9778,14383.0
2025-05-19 12:00:00,76.18,76.29,76.17,76.28,12778.0,75.9778,76.0876,75.9679,76.0776,12778.0
2025-05-19 12:05:00,76.27,76.27,76.23,76.25,9006.0,76.0676,76.0676,76.0277,76.0477,9006.0
2025-05-19 12:10:00,76.25,76.29,76.24,76.28,12357.0,76.0477,76.0876,76.0377,76.0776,12357.0
2025-05-19 12:15:00,76.29,76.34,76.26,76.27,39098.0,76.0876,76.1374,76.0576,76.0676,39098.0
2025-05-19 12:20:00,76.26,76.34,76.26,76.34,26337.0,76.0576,76.1374,76.0576,76.1374,26337.0
2025-05-19 12:25:00,76.34,76.39,76.33,76.37,12757.0,76.1374,76.1873,76.1274,76.1673,12757.0
2025-05-19 12:30:00,76.37,76.37,76.32,76.33,7266.0,76.1673,76.1673,76.1175,76.1274,7266.0
2025-05-19 12:35:00,76.34,76.35,76.28,76.32,91953.0,76.1374,76.1474,76.0776,76.1175,91953.0
2025-05-19 12:40:00,76.32,76.32,76.24,76.26,12503.0,76.1175,76.1175,76.0377,76.0576,12503.0
2025-05-19 12:45:00,76.26,76.27,76.22,76.26,9531.0,76.0576,76.0676,76.0177,76.0576,9531.0
2025-05-19 12:50:00,76.27,76.37,76.27,76.32,21731.0,76.0676,76.1673,76.0676,76.1175,21731.0
2025-05-19 12:55:00,76.33,76.37,76.32,76.33,11682.0,76.1274,76.1673,76.1175,76.1274,11682.0
2025-05-19 13:00:00,76.32,76.46,76.31,76.45,7214.0,76.1175,76.2571,76.1075,76.2471,7214.0
2025-05-19 13:05:00,76.45,76.5,76.41,76.48,9187.0,76.2471,76.297,76.2072,76.2771,9187.0
2025-05-19 13:10:00,76.49,76.49,76.44,76.44,18292.0,76.287,76.287,76.2372,76.2372,18292.0
2025-05-19 13:15:00,76.46,76.48,76.37,76.37,12440.0,76.2571,76.2771,76.1673,76.1673,12440.0
2025-05-19 13:20:00,76.36,76.38,76.35,76.37,12200.0,76.1574,76.1773,76.1474,76.1673,12200.0
2025-05-19 13:25:00,76.37,76.43,76.35,76.35,51361.0,76.1673,76.2272,76.1474,76.1474,51361.0
2025-05-19 13:30:00,76.35,76.42,76.33,76.42,24111.0,76.1474,76.2172,76.1274,76.2172,24111.0
2025-05-19 13:35:00,76.43,76.43,76.38,76.38,11473.0,76.2272,76.2272,76.1773,76.1773,11473.0
2025-05-19 13:40:00,76.38,76.38,76.34,76.36,34141.0,76.1773,76.1773,76.1374,76.1574,34141.0
2025-05-19 13:45:00,76.36,76.36,76.32,76.35,24124.0,76.1574,76.1574,76.1175,76.1474,24124.0
2025-05-19 13:50:00,76.34,76.36,76.3,76.31,47641.0,76.1374,76.1574,76.0975,76.1075,47641.0
2025-05-19 13:55:00,76.31,76.35,76.28,76.28,14908.0,76.1075,76.1474,76.0776,76.0776,14908.0
2025-05-19 14:00:00,76.28,76.33,76.27,76.3,7767.0,76.0776,76.1274,76.0676,76.0975,7767.0
2025-05-19 14:05:00,76.3,76.35,76.28,76.34,10530.0,76.0975,76.1474,76.0776,76.1374,10530.0
2025-05-19 14:10:00,76.34,76.34,76.28,76.28,18506.0,76.1374,76.1374,76.0776,76.0776,18506.0
2025-05-19 14:15:00,76.28,76.28,76.2,76.23,31680.0,76.0776,76.0776,75.9978,76.0277,31680.0
2025-05-19 14:20:00,76.22,76.24,76.16,76.17,29511.0,76.0177,76.0377,75.9579,75.9679,29511.0
2025-05-19 14:25:00,76.17,76.23,76.17,76.18,42628.0,75.9679,76.0277,75.9679,75.9778,42628.0
2025-05-19 14:30:00,76.17,76.26,76.17,76.24,22736.0,75.9679,76.0576,75.9679,76.0377,22736.0
2025-05-19 14:35:00,76.25,76.31,76.25,76.29,102877.0,76.0477,76.1075,76.0477,76.0876,102877.0
2025-05-19 14:40:00,76.28,76.28,76.19,76.22,11279.0,76.0776,76.0776,75.9878,76.0177,11279.0
2025-05-19 14:45:00,76.22,76.22,76.18,76.2,41016.0,76.0177,76.0177,75.9778,75.9978,41016.0
2025-05-19 14:50:00,76.2,76.21,76.17,76.17,14207.0,75.9978,76.0078,75.9679,75.9679,14207.0
2025-05-19 14:55:00,76.17,76.2,76.16,76.19,6894.0,75.9679,75.9978,75.9579,75.9878,6894.0
2025-05-19 15:00:00,76.2,76.2,76.09,76.12,9210.0,75.9978,75.9978,75.8881,75.918,9210.0
2025-05-19 15:05:00,76.13,76.17,76.11,76.17,24786.0,75.928,75.9679,75.908,75.9679,24786.0
2025-05-19 15:10:00,76.17,76.2,76.14,76.15,29635.0,75.9679,75.9978,75.938,75.9479,29635.0
2025-05-19 15:15:00,76.15,76.19,76.11,76.17,62742.0,75.9479,75.9878,75.908,75.9679,62742.0
2025-05-19 15:20:00,76.16,76.2,76.14,76.2,31170.0,75.9579,75.9978,75.938,75.9978,31170.0
2025-05-19 15:25:00,76.2,76.2,76.13,76.2,53856.0,75.9978,75.9978,75.928,75.9978,53856.0
2025-05-19 15:30:00,76.2,76.25,76.19,76.2,40146.0,75.9978,76.0477,75.9878,75.9978,40146.0
2025-05-19 15:35:00,76.2,76.27,76.19,76.25,79164.0,75.9978,76.0676,75.9878,76.0477,79164.0
2025-05-19 15:40:00,76.25,76.27,76.2,76.21,87934.0,76.0477,76.0676,75.9978,76.0078,87934.0
2025-05-19 15:45:00,76.21,76.24,76.15,76.15,142992.0,76.0078,76.0377,75.9479,75.9479,142992.0
2025-05-19 15:50:00,76.15,76.31,76.15,76.28,326943.0,75.9479,76.1075,75.9479,76.0776,326943.0
2025-05-19 15:55:00,76.28,76.3,76.21,76.27,380002.0,76.0776,76.0975,76.0078,76.0676,380002.0
2025-05-20 09:30:00,76.31,76.53,76.09,76.19,135911.0,76.1075,76.3269,75.8881,75.9878,135911.0
2025-05-20 09:35:00,76.15,76.34,76.14,76.34,23324.0,75.9479,76.1374,75.938,76.1374,23324.0
2025-05-20 09:40:00,76.35,76.44,76.31,76.37,55696.0,76.1474,76.2372,76.1075,76.1673,55696.0
2025-05-20 09:45:00,76.4,76.4,76.24,76.27,64980.0,76.1973,76.1973,76.0377,76.0676,64980.0
2025-05-20 09:50:00,76.26,76.57,76.26,76.53,77079.0,76.0576,76.3668,76.0576,76.3269,77079.0
2025-05-20 09:55:00,76.53,76.58,76.48,76.54,72213.0,76.3269,76.3768,76.2771,76.3369,72213.0
2025-05-20 10:00:00,76.55,76.68,76.54,76.68,218711.0,76.3469,76.4765,76.3369,76.4765,218711.0
2025-05-20 10:05:00,76.67,76.71,76.56,76.57,58755.0,76.4665,76.5064,76.3568,76.3668,58755.0
2025-05-20 10:10:00,76.56,76.71,76.56,76.67,26958.0,76.3568,76.5064,76.3568,76.4665,26958.0
2025-05-20 10:15:00,76.64,76.66,76.59,76.63,38553.0,76.4366,76.4566,76.3868,76.4267,38553.0
2025-05-20 10:20:00,76.64,76.74,76.62,76.72,58385.0,76.4366,76.5364,76.4167,76.5164,58385.0
2025-05-20 10:25:00,76.73,76.8,76.72,76.76,52274.0,76.5264,76.5962,76.5164,76.5563,52274.0
2025-05-20 10:30:00,76.76,76.84,76.75,76.84,31161.0,76.5563,76.6361,76.5463,76.6361,31161.0
2025-05-20 10:35:00,76.84,76.98,76.82,76.96,51966.0,76.6361,76.7757,76.6161,76.7558,51966.0
2025-05-20 10:40:00,76.96,76.96,76.85,76.88,73695.0,76.7558,76.7558,76.6461,76.676,73695.0
2025-05-20 10:45:00,76.88,76.9,76.84,76.84,55552.0,76.676,76.6959,76.6361,76.6361,55552.0
2025-05-20 10:50:00,76.84,76.84,76.74,76.78,50947.0,76.6361,76.6361,76.5364,76.5763,50947.0
2025-05-20 10:55:00,76.78,76.8,76.68,76.69,98635.0,76.5763,76.5962,76.4765,76.4865,98635.0
2025-05-20 11:00:00,76.68,76.74,76.63,76.7,78209.0,76.4765,76.5364,76.4267,76.4965,78209.0
2025-05-20 11:05:00,76.71,76.76,76.69,76.73,14564.0,76.5064,76.5563,76.4865,76.5264,14564.0
2025-05-20 11:10:00,76.73,76.8,76.73,76.78,133174.0,76.5264,76.5962,76.5264,76.5763,133174.0
2025-05-20 11:15:00,76.79,76.87,76.78,76.83,19177.0,76.5862,76.666,76.5763,76.6261,19177.0
2025-05-20 11:20:00,76.83,76.88,76.81,76.81,25123.0,76.6261,76.676,76.6062,76.6062,25123.0
2025-05-20 11:25:00,76.81,76.81,76.72,76.73,103504.0,76.6062,76.6062,76.5164,76.5264,103504.0
2025-05-20 11:30:00,76.74,76.78,76.7,76.78,58288.0,76.5364,76.5763,76.4965,76.5763,58288.0
2025-05-20 11:35:00,76.77,76.78,76.71,76.75,22402.0,76.5663,76.5763,76.5064,76.5463,22402.0
2025-05-20 11:40:00,76.73,76.74,76.62,76.63,53561.0,76.5264,76.5364,76.4167,76.4267,53561.0
2025-05-20 11:45:00,76.62,76.67,76.6,76.63,24593.0,76.4167,76.4665,76.3967,76.4267,24593.0
2025-05-20 11:50:00,76.63,76.64,76.53,76.54,50884.0,76.4267,76.4366,76.3269,76.3369,50884.0
2025-05-20 11:55:00,76.54,76.61,76.54,76.56,43964.0,76.3369,76.4067,76.3369,76.3568,43964.0
2025-05-20 12:00:00,76.56,76.6,76.51,76.52,25774.0,76.3568,76.3967,76.307,76.3169,25774.0
2025-05-20 12:05:00,76.52,76.56,76.51,76.55,21590.0,76.3169,76.3568,76.307,76.3469,21590.0
2025-05-20 12:10:00,76.55,76.55,76.46,76.5,50385.0,76.3469,76.3469,76.2571,76.297,50385.0
2025-05-20 12:15:00,76.5,76.52,76.45,76.5,27279.0,76.297,76.3169,76.2471,76.297,27279.0
2025-05-20 12:20:00,76.5,76.54,76.5,76.51,17017.0,76.297,76.3369,76.297,76.307,17017.0
2025-05-20 12:25:00,76.5,76.58,76.49,76.52,29051.0,76.297,76.3768,76.287,76.3169,29051.0
2025-05-20 12:30:00,76.52,76.55,76.47,76.48,41792.0,76.3169,76.3469,76.2671,76.2771,41792.0
2025-05-20 12:35:00,76.49,76.61,76.49,76.61,25026.0,76.287,76.4067,76.287,76.4067,25026.0
2025-05-20 12:40:00,76.62,76.67,76.6,76.67,14740.0,76.4167,76.4665,76.3967,76.4665,14740.0
2025-05-20 12:45:00,76.67,76.69,76.64,76.67,11868.0,76.4665,76.4865,76.4366,76.4665,11868.0
2025-05-20 12:50:00,76.68,76.7,76.65,76.69,16791.0,76.4765,76.4965,76.4466,76.4865,16791.0
2025-05-20 12:55:00,76.7,76.71,76.65,76.65,53504.0,76.4965,76.5064,76.4466,76.4466,53504.0
2025-05-20 13:00:00,76.65,76.7,76.64,76.66,15298.0,76.4466,76.4965,76.4366,76.4566,15298.0
2025-05-20 13:05:00,76.65,76.67,76.59,76.6,41727.0,76.4466,76.4665,76.3868,76.3967,41727.0
2025-05-20 13:10:00,76.61,76.65,76.59,76.64,22306.0,76.4067,76.4466,76.3868,76.4366,22306.0
2025-05-20 13:15:00,76.63,76.64,76.6,76.62,22098.0,76.4267,76.4366,76.3967,76.4167,22098.0
2025-05-20 13:20:00,76.63,76.63,76.57,76.62,20110.0,76.4267,76.4267,76.3668,76.4167,20110.0
2025-05-20 13:25:00,76.62,76.64,76.57,76.57,12083.0,76.4167,76.4366,76.3668,76.3668,12083.0
2025-05-20 13:30:00,76.56,76.57,76.44,76.48,24441.0,76.3568,76.3668,76.2372,76.2771,24441.0
2025-05-20 13:35:00,76.48,76.51,76.47,76.48,36779.0,76.2771,76.307,76.2671,76.2771,36779.0
2025-05-20 13:40:00,76.48,76.51,76.44,76.45,32019.0,76.2771,76.307,76.2372,76.2471,32019.0
2025-05-20 13:45:00,76.45,76.63,76.44,76.57,129942.0,76.2471,76.4267,76.2372,76.3668,129942.0
2025-05-20 13:50:00,76.56,76.58,76.52,76.55,24315.0,76.3568,76.3768,76.3169,76.3469,24315.0
2025-05-20 13:55:00,76.54,76.6,76.54,76.59,70628.0,76.3369,76.3967,76.3369,76.3868,70628.0
2025-05-20 14:00:00,76.6,76.6,76.52,76.58,92480.0,76.3967,76.3967,76.3169,76.3768,92480.0
2025-05-20 14:05:00,76.58,76.62,76.55,76.56,29933.0,76.3768,76.4167,76.3469,76.3568,29933.0
2025-05-20 14:10:00,76.56,76.81,76.54,76.8,234116.0,76.3568,76.6062,76.3369,76.5962,234116.0
2025-05-20 14:15:00,76.8,76.82,76.61,76.62,72829.0,76.5962,76.6161,76.4067,76.4167,72829.0
2025-05-20 14:20:00,76.61,76.61,76.42,76.48,64091.0,76.4067,76.4067,76.2172,76.2771,64091.0
2025-05-20 14:25:00,76.47,76.51,76.34,76.36,20392.0,76.2671,76.307,76.1374,76.1574,20392.0
2025-05-20 14:30:00,76.34,76.4,76.33,76.4,35559.0,76.1374,76.1973,76.1274,76.1973,35559.0
2025-05-20 14:35:00,76.39,76.54,76.38,76.52,56617.0,76.1873,76.3369,76.1773,76.3169,56617.0
2025-05-20 14:40:00,76.52,76.52,76.41,76.44,57887.0,76.3169,76.3169,76.2072,76.2372,57887.0
2025-05-20 14:45:00,76.44,76.46,76.4,76.44,16876.0,76.2372,76.2571,76.1973,76.2372,16876.0
2025-05-20 14:50:00,76.43,76.47,76.41,76.42,20172.0,76.2272,76.2671,76.2072,76.2172,20172.0
2025-05-20 14:55:00,76.42,76.44,76.36,76.37,28840.0,76.2172,76.2372,76.1574,76.1673,28840.0
2025-05-20 15:00:00,76.35,76.35,76.2,76.2,124586.0,76.1474,76.1474,75.9978,75.9978,124586.0
2025-05-20 15:05:00,76.21,76.27,76.19,76.26,58361.0,76.0078,76.0676,75.9878,76.0576,58361.0
2025-05-20 15:10:00,76.26,76.27,76.17,76.22,65808.0,76.0576,76.0676,75.9679,76.0177,65808.0
2025-05-20 15:15:00,76.22,76.28,76.18,76.25,38836.0,76.0177,76.0776,75.9778,76.0477,38836.0
2025-05-20 15:20:00,76.25,76.32,76.25,76.28,44145.0,76.0477,76.1175,76.0477,76.0776,44145.0
2025-05-20 15:25:00,76.27,76.33,76.25,76.26,80142.0,76.0676,76.1274,76.0477,76.0576,80142.0
2025-05-20 15:30:00,76.27,76.38,76.27,76.34,177967.0,76.0676,76.1773,76.0676,76.1374,177967.0
2025-05-20 15:35:00,76.35,76.39,76.34,76.37,48861.0,76.1474,76.1873,76.1374,76.1673,48861.0
2025-05-20 15:40:00,76.38,76.42,76.35,76.35,51888.0,76.1773,76.2172,76.1474,76.1474,51888.0
2025-05-20 15:45:00,76.36,76.43,76.33,76.34,115487.0,76.1574,76.2272,76.1274,76.1374,115487.0
2025-05-20 15:50:00,76.33,76.54,76.31,76.49,235979.0,76.1274,76.3369,76.1075,76.287,235979.0
2025-05-20 15:55:00,76.49,76.59,76.46,76.52,432041.0,76.287,76.3868,76.2571,76.3169,432041.0
2025-05-21 09:30:00,75.37,75.54,75.25,75.3,122385.0,75.17,75.3395,75.0503,75.1002,122385.0
2025-05-21 09:35:00,75.31,75.37,75.16,75.3,103729.0,75.1102,75.17,74.9606,75.1002,103729.0
2025-05-21 09:40:00,75.3,75.3,75.12,75.13,134006.0,75.1002,75.1002,74.9207,74.9306,134006.0
2025-05-21 09:45:00,75.13,75.18,75.08,75.15,316162.0,74.9306,74.9805,74.8808,74.9506,316162.0
2025-05-21 09:50:00,75.16,75.29,75.14,75.19,124301.0,74.9606,75.0902,74.9406,74.9905,124301.0
2025-05-21 09:55:00,75.19,75.19,74.91,74.93,330320.0,74.9905,74.9905,74.7112,74.7312,330320.0
2025-05-21 10:00:00,74.92,75.19,74.92,75.14,268356.0,74.7212,74.9905,74.7212,74.9406,268356.0
2025-05-21 10:05:00,75.14,75.24,75.13,75.17,151790.0,74.9406,75.0403,74.9306,74.9705,151790.0
2025-05-21 10:10:00,75.17,75.17,74.9,74.94,175291.0,74.9705,74.9705,74.7012,74.7411,175291.0
2025-05-21 10:15:00,74.93,74.98,74.86,74.9,179237.0,74.7312,74.781,74.6614,74.7012,179237.0
2025-05-21 10:20:00,74.91,75.05,74.9,74.98,130722.0,74.7112,74.8508,74.7012,74.781,130722.0
2025-05-21 10:25:00,74.98,75.03,74.93,74.94,143645.0,74.781,74.8309,74.7312,74.7411,143645.0
2025-05-21 10:30:00,74.94,74.98,74.77,74.81,236961.0,74.7411,74.781,74.5716,74.6115,236961.0
2025-05-21 10:35:00,74.81,75.0,74.81,75.0,39748.0,74.6115,74.801,74.6115,74.801,39748.0
2025-05-21 10:40:00,75.01,75.12,75.01,75.05,49583.0,74.811,74.9207,74.811,74.8508,49583.0
2025-05-21 10:45:00,75.04,75.17,75.04,75.15,94372.0,74.8409,74.9705,74.8409,74.9506,94372.0
2025-05-21 10:50:00,75.15,75.16,75.1,75.16,36723.0,74.9506,74.9606,74.9007,74.9606,36723.0
2025-05-21 10:55:00,75.19,75.3,75.18,75.3,39375.0,74.9905,75.1002,74.9805,75.1002,39375.0
2025-05-21 11:00:00,75.29,75.33,75.24,75.33,40217.0,75.0902,75.1301,75.0403,75.1301,40217.0
2025-05-21 11:05:00,75.33,75.38,75.29,75.36,32151.0,75.1301,75.18,75.0902,75.16,32151.0
2025-05-21 11:10:00,75.37,75.37,75.29,75.33,36342.0,75.17,75.17,75.0902,75.1301,36342.0
2025-05-21 11:15:00,75.31,75.32,75.17,75.17,127976.0,75.1102,75.1201,74.9705,74.9705,127976.0
2025-05-21 11:20:00,75.17,75.17,75.0,75.13,282854.0,74.9705,74.9705,74.801,74.9306,282854.0
2025-05-21 11:25:00,75.14,75.17,75.1,75.12,30568.0,74.9406,74.9705,74.9007,74.9207,30568.0
2025-05-21 11:30:00,75.11,75.22,75.1,75.21,14219.0,74.9107,75.0204,74.9007,75.0104,14219.0
2025-05-21 11:35:00,75.22,75.22,75.07,75.13,54521.0,75.0204,75.0204,74.8708,74.9306,54521.0
2025-05-21 11:40:00,75.14,75.17,75.1,75.15,11258.0,74.9406,74.9705,74.9007,74.9506,11258.0
2025-05-21 11:45:00,75.14,75.17,75.13,75.16,60350.0,74.9406,74.9705,74.9306,74.9606,60350.0
2025-05-21 11:50:00,75.15,75.23,75.12,75.2,99799.0,74.9506,75.0304,74.9207,75.0004,99799.0
2025-05-21 11:55:00,75.21,75.24,75.18,75.2,94924.0,75.0104,75.0403,74.9805,75.0004,94924.0
2025-05-21 12:00:00,75.2,75.23,75.12,75.16,14300.0,75.0004,75.0304,74.9207,74.9606,14300.0
2025-05-21 12:05:00,75.15,75.24,75.14,75.23,30411.0,74.9506,75.0403,74.9406,75.0304,30411.0
2025-05-21 12:10:00,75.22,75.24,75.16,75.22,17993.0,75.0204,75.0403,74.9606,75.0204,17993.0
2025-05-21 12:15:00,75.22,75.24,75.17,75.18,26060.0,75.0204,75.0403,74.9705,74.9805,26060.0
2025-05-21 12:20:00,75.18,75.23,75.16,75.23,29012.0,74.9805,75.0304,74.9606,75.0304,29012.0
2025-05-21 12:25:00,75.23,75.34,75.23,75.33,96897.0,75.0304,75.1401,75.0304,75.1301,96897.0
2025-05-21 12:30:00,75.32,75.39,75.32,75.35,72039.0,75.1201,75.1899,75.1201,75.1501,72039.0
2025-05-21 12:35:00,75.35,75.35,75.27,75.28,26284.0,75.1501,75.1501,75.0703,75.0802,26284.0
2025-05-21 12:40:00,75.28,75.31,75.26,75.3,31462.0,75.0802,75.1102,75.0603,75.1002,31462.0
2025-05-21 12:45:00,75.3,75.37,75.29,75.37,11557.0,75.1002,75.17,75.0902,75.17,11557.0
2025-05-21 12:50:00,75.37,75.38,75.35,75.37,15555.0,75.17,75.18,75.1501,75.17,15555.0
2025-05-21 12:55:00,75.37,75.37,75.24,75.25,21848.0,75.17,75.17,75.0403,75.0503,21848.0
2025-05-21 13:00:00,75.26,75.28,75.19,75.24,18000.0,75.0603,75.0802,74.9905,75.0403,18000.0
2025-05-21 13:05:00,75.25,75.26,75.09,75.09,58091.0,75.0503,75.0603,74.8907,74.8907,58091.0
2025-05-21 13:10:00,75.08,75.08,74.99,75.0,31013.0,74.8808,74.8808,74.791,74.801,31013.0
2025-05-21 13:15:00,74.99,74.99,74.68,74.76,55340.0,74.791,74.791,74.4818,74.5616,55340.0
2025-05-21 13:20:00,74.76,74.76,74.43,74.46,70252.0,74.5616,74.5616,74.2325,74.2624,70252.0
2025-05-21 13:25:00,74.46,74.52,74.35,74.36,135362.0,74.2624,74.3223,74.1527,74.1627,135362.0
2025-05-21 13:30:00,74.35,74.65,74.27,74.59,108684.0,74.1527,74.4519,74.0729,74.3921,108684.0
2025-05-21 13:35:00,74.58,74.79,74.52,74.77,28614.0,74.3821,74.5915,74.3223,74.5716,28614.0
2025-05-21 13:40:00,74.79,74.8,74.6,74.61,48212.0,74.5915,74.6015,74.402,74.412,48212.0
2025-05-21 13:45:00,74.6,74.67,74.53,74.56,20030.0,74.402,74.4719,74.3322,74.3621,20030.0
2025-05-21 13:50:00,74.55,74.6,74.45,74.48,30375.0,74.3522,74.402,74.2524,74.2824,30375.0
2025-05-21 13:55:00,74.51,74.51,74.44,74.49,14548.0,74.3123,74.3123,74.2425,74.2923,14548.0
2025-05-21 14:00:00,74.5,74.53,74.38,74.4,41237.0,74.3023,74.3322,74.1826,74.2026,41237.0
2025-05-21 14:05:00,74.41,74.58,74.4,74.56,27031.0,74.2125,74.3821,74.2026,74.3621,27031.0
2025-05-21 14:10:00,74.59,74.6,74.36,74.43,155722.0,74.3921,74.402,74.1627,74.2325,155722.0
2025-05-21 14:15:00,74.42,74.53,74.4,74.47,50209.0,74.2225,74.3322,74.2026,74.2724,50209.0
2025-05-21 14:20:00,74.46,74.47,74.35,74.37,91429.0,74.2624,74.2724,74.1527,74.1727,91429.0
2025-05-21 14:25:00,74.37,74.5,74.36,74.45,48039.0,74.1727,74.3023,74.1627,74.2524,48039.0
2025-05-21 14:30:00,74.43,74.53,74.42,74.53,51203.0,74.2325,74.3322,74.2225,74.3322,51203.0
2025-05-21 14:35:00,74.53,74.59,74.47,74.51,60938.0,74.3322,74.3921,74.2724,74.3123,60938.0
2025-05-21 14:40:00,74.51,74.59,74.49,74.58,56184.0,74.3123,74.3921,74.2923,74.3821,56184.0
2025-05-21 14:45:00,74.58,74.59,74.39,74.41,134463.0,74.3821,74.3921,74.1926,74.2125,134463.0
2025-05-21 14:50:00,74.4,74.4,74.34,74.35,104354.0,74.2026,74.2026,74.1427,74.1527,104354.0
2025-05-21 14:55:00,74.34,74.39,74.29,74.31,61259.0,74.1427,74.1926,74.0929,74.1128,61259.0
2025-05-21 15:00:00,74.31,74.41,74.3,74.41,22846.0,74.1128,74.2125,74.1028,74.2125,22846.0
2025-05-21 15:05:00,74.41,74.45,74.28,74.29,58793.0,74.2125,74.2524,74.0829,74.0929,58793.0
2025-05-21 15:10:00,74.28,74.34,74.18,74.32,246021.0,74.0829,74.1427,73.9832,74.1228,246021.0
2025-05-21 15:15:00,74.33,74.34,74.24,74.25,20484.0,74.1328,74.1427,74.043,74.053,20484.0
2025-05-21 15:20:00,74.26,74.29,74.14,74.15,43862.0,74.0629,74.0929,73.9433,73.9532,43862.0
2025-05-21 15:25:00,74.15,74.17,74.08,74.15,110855.0,73.9532,73.9732,73.8834,73.9532,110855.0
2025-05-21 15:30:00,74.15,74.29,74.15,74.26,136209.0,73.9532,74.0929,73.9532,74.0629,136209.0
2025-05-21 15:35:00,74.26,74.35,74.22,74.35,170310.0,74.0629,74.1527,74.023,74.1527,170310.0
2025-05-21 15:40:00,74.34,74.43,74.31,74.42,86915.0,74.1427,74.2325,74.1128,74.2225,86915.0
2025-05-21 15:45:00,74.41,74.46,74.31,74.33,157844.0,74.2125,74.2624,74.1128,74.1328,157844.0
2025-05-21 15:50:00,74.33,74.43,74.26,74.26,251035.0,74.1328,74.2325,74.0629,74.0629,251035.0
2025-05-21 15:55:00,74.27,74.3,74.18,74.18,464139.0,74.0729,74.1028,73.9832,73.9832,464139.0
2025-05-22 09:30:00,74.56,74.97,74.56,74.71,258384.0,74.3621,74.7711,74.3621,74.5117,258384.0
2025-05-22 09:35:00,74.74,74.97,74.72,74.92,94018.0,74.5417,74.7711,74.5217,74.7212,94018.0
2025-05-22 09:40:00,74.95,75.02,74.85,74.94,134031.0,74.7511,74.8209,74.6514,74.7411,134031.0
2025-05-22 09:45:00,74.99,75.0,74.75,74.84,84099.0,74.791,74.801,74.5516,74.6414,84099.0
2025-05-22 09:50:00,74.84,75.18,74.84,75.06,94050.0,74.6414,74.9805,74.6414,74.8608,94050.0
2025-05-22 09:55:00,75.08,75.13,74.99,75.12,77178.0,74.8808,74.9306,74.791,74.9207,77178.0
2025-05-22 10:00:00,75.13,75.22,75.07,75.22,119404.0,74.9306,75.0204,74.8708,75.0204,119404.0
2025-05-22 10:05:00,75.22,75.33,75.17,75.32,27145.0,75.0204,75.1301,74.9705,75.1201,27145.0
2025-05-22 10:10:00,75.3,75.3,74.94,74.98,140377.0,75.1002,75.1002,74.7411,74.781,140377.0
2025-05-22 10:15:00,74.97,75.11,74.97,75.09,23321.0,74.7711,74.9107,74.7711,74.8907,23321.0
2025-05-22 10:20:00,75.08,75.08,74.92,74.93,51400.0,74.8808,74.8808,74.7212,74.7312,51400.0
2025-05-22 10:25:00,74.94,75.11,74.92,75.05,10842.0,74.7411,74.9107,74.7212,74.8508,10842.0
2025-05-22 10:30:00,75.06,75.1,75.02,75.07,14496.0,74.8608,74.9007,74.8209,74.8708,14496.0
2025-05-22 10:35:00,75.08,75.11,75.01,75.03,58025.0,74.8808,74.9107,74.811,74.8309,58025.0
2025-05-22 10:40:00,75.03,75.13,74.96,74.96,65508.0,74.8309,74.9306,74.7611,74.7611,65508.0
2025-05-22 10:45:00,74.97,75.12,74.97,75.1,25669.0,74.7711,74.9207,74.7711,74.9007,25669.0
2025-05-22 10:50:00,75.11,75.17,75.11,75.12,20406.0,74.9107,74.9705,74.9107,74.9207,20406.0
2025-05-22 10:55:00,75.11,75.25,75.02,75.22,89223.0,74.9107,75.0503,74.8209,75.0204,89223.0
2025-05-22 11:00:00,75.25,75.38,75.23,75.37,99683.0,75.0503,75.18,75.0304,75.17,99683.0
2025-05-22 11:05:00,75.37,75.49,75.34,75.44,67253.0,75.17,75.2897,75.1401,75.2398,67253.0
2025-05-22 11:10:00,75.43,75.48,75.35,75.36,20721.0,75.2298,75.2797,75.1501,75.16,20721.0
2025-05-22 11:15:00,75.36,75.38,75.26,75.38,87055.0,75.16,75.18,75.0603,75.18,87055.0
2025-05-22 11:20:00,75.38,75.41,75.35,75.38,9880.0,75.18,75.2099,75.1501,75.18,9880.0
2025-05-22 11:25:00,75.37,75.45,75.35,75.36,23214.0,75.17,75.2498,75.1501,75.16,23214.0
2025-05-22 11:30:00,75.36,75.53,75.36,75.51,40470.0,75.16,75.3296,75.16,75.3096,40470.0
2025-05-22 11:35:00,75.52,75.62,75.51,75.59,47362.0,75.3196,75.4193,75.3096,75.3894,47362.0
2025-05-22 11:40:00,75.59,75.63,75.56,75.59,24622.0,75.3894,75.4293,75.3595,75.3894,24622.0
2025-05-22 11:45:00,75.59,75.65,75.56,75.58,79043.0,75.3894,75.4493,75.3595,75.3794,79043.0
2025-05-22 11:50:00,75.57,75.63,75.56,75.63,26164.0,75.3695,75.4293,75.3595,75.4293,26164.0
2025-05-22 11:55:00,75.63,75.75,75.62,75.75,30348.0,75.4293,75.549,75.4193,75.549,30348.0
2025-05-22 12:00:00,75.74,75.78,75.69,75.77,43219.0,75.539,75.5789,75.4891,75.5689,43219.0
2025-05-22 12:05:00,75.77,75.77,75.68,75.74,17668.0,75.5689,75.5689,75.4792,75.539,17668.0
2025-05-22 12:10:00,75.74,75.79,75.73,75.79,21925.0,75.539,75.5889,75.529,75.5889,21925.0
2025-05-22 12:15:00,75.79,75.8,75.72,75.73,28860.0,75.5889,75.5989,75.5191,75.529,28860.0
2025-05-22 12:20:00,75.73,75.75,75.67,75.69,14891.0,75.529,75.549,75.4692,75.4891,14891.0
2025-05-22 12:25:00,75.69,75.72,75.63,75.64,28525.0,75.4891,75.5191,75.4293,75.4393,28525.0
2025-05-22 12:30:00,75.64,75.65,75.57,75.57,25888.0,75.4393,75.4493,75.3695,75.3695,25888.0
2025-05-22 12:35:00,75.58,75.64,75.53,75.53,13828.0,75.3794,75.4393,75.3296,75.3296,13828.0
2025-05-22 12:40:00,75.53,75.56,75.5,75.55,80934.0,75.3296,75.3595,75.2997,75.3495,80934.0
2025-05-22 12:45:00,75.55,75.55,75.5,75.51,14558.0,75.3495,75.3495,75.2997,75.3096,14558.0
2025-05-22 12:50:00,75.51,75.52,75.45,75.48,50165.0,75.3096,75.3196,75.2498,75.2797,50165.0
2025-05-22 12:55:00,75.5,75.5,75.4,75.41,46681.0,75.2997,75.2997,75.1999,75.2099,46681.0
2025-05-22 13:00:00,75.41,75.47,75.38,75.41,19216.0,75.2099,75.2697,75.18,75.2099,19216.0
2025-05-22 13:05:00,75.4,75.43,75.36,75.38,14983.0,75.1999,75.2298,75.16,75.18,14983.0
2025-05-22 13:10:00,75.38,75.46,75.37,75.41,10474.0,75.18,75.2598,75.17,75.2099,10474.0
2025-05-22 13:15:00,75.42,75.54,75.41,75.51,30497.0,75.2199,75.3395,75.2099,75.3096,30497.0
2025-05-22 13:20:00,75.52,75.63,75.51,75.63,14958.0,75.3196,75.4293,75.3096,75.4293,14958.0
2025-05-22 13:25:00,75.63,75.63,75.55,75.56,33389.0,75.4293,75.4293,75.3495,75.3595,33389.0
2025-05-22 13:30:00,75.56,75.61,75.49,75.6,29078.0,75.3595,75.4094,75.2897,75.3994,29078.0
2025-05-22 13:35:00,75.62,75.64,75.56,75.61,30635.0,75.4193,75.4393,75.3595,75.4094,30635.0
2025-05-22 13:40:00,75.62,75.67,75.61,75.67,18224.0,75.4193,75.4692,75.4094,75.4692,18224.0
2025-05-22 13:45:00,75.68,75.69,75.63,75.67,67550.0,75.4792,75.4891,75.4293,75.4692,67550.0
2025-05-22 13:50:00,75.67,75.69,75.63,75.66,12479.0,75.4692,75.4891,75.4293,75.4592,12479.0
2025-05-22 13:55:00,75.65,75.77,75.64,75.72,48014.0,75.4493,75.5689,75.4393,75.5191,48014.0
2025-05-22 14:00:00,75.71,75.78,75.69,75.73,26707.0,75.5091,75.5789,75.4891,75.529,26707.0
2025-05-22 14:05:00,75.72,75.78,75.69,75.76,16113.0,75.5191,75.5789,75.4891,75.559,16113.0
2025-05-22 14:10:00,75.77,75.77,75.68,75.72,34595.0,75.5689,75.5689,75.4792,75.5191,34595.0
2025-05-22 14:15:00,75.72,75.76,75.7,75.73,36717.0,75.5191,75.559,75.4991,75.529,36717.0
2025-05-22 14:20:00,75.73,75.76,75.68,75.75,27577.0,75.529,75.559,75.4792,75.549,27577.0
2025-05-22 14:25:00,75.75,75.76,75.68,75.7,17918.0,75.549,75.559,75.4792,75.4991,17918.0
2025-05-22 14:30:00,75.7,75.74,75.68,75.71,18065.0,75.4991,75.539,75.4792,75.5091,18065.0
2025-05-22 14:35:00,75.71,75.75,75.64,75.64,57609.0,75.5091,75.549,75.4393,75.4393,57609.0
2025-05-22 14:40:00,75.64,75.65,75.61,75.64,18157.0,75.4393,75.4493,75.4094,75.4393,18157.0
2025-05-22 14:45:00,75.64,75.73,75.64,75.66,72237.0,75.4393,75.529,75.4393,75.4592,72237.0
2025-05-22 14:50:00,75.66,75.75,75.66,75.73,9632.0,75.4592,75.549,75.4592,75.529,9632.0
2025-05-22 14:55:00,75.73,75.78,75.73,75.76,16662.0,75.529,75.5789,75.529,75.559,16662.0
2025-05-22 15:00:00,75.77,75.8,75.74,75.78,36487.0,75.5689,75.5989,75.539,75.5789,36487.0
2025-05-22 15:05:00,75.78,75.81,75.76,75.78,33686.0,75.5789,75.6088,75.559,75.5789,33686.0
2025-05-22 15:10:00,75.77,75.8,75.75,75.8,64566.0,75.5689,75.5989,75.549,75.5989,64566.0
2025-05-22 15:15:00,75.78,75.82,75.78,75.78,48196.0,75.5789,75.6188,75.5789,75.5789,48196.0
2025-05-22 15:20:00,75.79,75.86,75.79,75.84,55781.0,75.5889,75.6587,75.5889,75.6388,55781.0
2025-05-22 15:25:00,75.84,75.91,75.83,75.84,97572.0,75.6388,75.7086,75.6288,75.6388,97572.0
2025-05-22 15:30:00,75.84,75.86,75.77,75.8,46004.0,75.6388,75.6587,75.5689,75.5989,46004.0
2025-05-22 15:35:00,75.79,75.83,75.76,75.81,51109.0,75.5889,75.6288,75.559,75.6088,51109.0
2025-05-22 15:40:00,75.8,75.83,75.77,75.8,50277.0,75.5989,75.6288,75.5689,75.5989,50277.0
2025-05-22 15:45:00,75.79,75.79,75.69,75.73,118783.0,75.5889,75.5889,75.4891,75.529,118783.0
2025-05-22 15:50:00,75.73,75.78,75.7,75.7,108946.0,75.529,75.5789,75.4991,75.4991,108946.0
2025-05-22 15:55:00,75.7,75.73,75.46,75.52,594972.0,75.4991,75.529,75.2598,75.3196,594972.0
2025-05-23 09:30:00,73.87,74.42,73.87,74.34,162325.0,73.674,74.2225,73.674,74.1427,162325.0
2025-05-23 09:35:00,74.32,74.36,74.11,74.14,67898.0,74.1228,74.1627,73.9133,73.9433,67898.0
2025-05-23 09:40:00,74.13,74.22,74.06,74.2,38297.0,73.9333,74.023,73.8635,74.0031,38297.0
2025-05-23 09:45:00,74.19,74.24,74.05,74.2,123642.0,73.9931,74.043,73.8535,74.0031,123642.0
2025-05-23 09:50:00,74.2,74.35,74.16,74.28,110587.0,74.0031,74.1527,73.9632,74.0829,110587.0
2025-05-23 09:55:00,74.27,74.36,74.2,74.23,138872.0,74.0729,74.1627,74.0031,74.033,138872.0
2025-05-23 10:00:00,74.24,74.48,74.23,74.44,124932.0,74.043,74.2824,74.033,74.2425,124932.0
2025-05-23 10:05:00,74.45,74.51,74.3,74.3,96313.0,74.2524,74.3123,74.1028,74.1028,96313.0
2025-05-23 10:10:00,74.3,74.38,74.25,74.34,40566.0,74.1028,74.1826,74.053,74.1427,40566.0
2025-05-23 10:15:00,74.32,74.35,74.16,74.16,20171.0,74.1228,74.1527,73.9632,73.9632,20171.0
2025-05-23 10:20:00,74.17,74.33,74.08,74.33,21855.0,73.9732,74.1328,73.8834,74.1328,21855.0
2025-05-23 10:25:00,74.31,74.35,74.23,74.27,58111.0,74.1128,74.1527,74.033,74.0729,58111.0
2025-05-23 10:30:00,74.29,74.46,74.29,74.45,10736.0,74.0929,74.2624,74.0929,74.2524,10736.0
2025-05-23 10:35:00,74.46,74.49,74.35,74.41,10675.0,74.2624,74.2923,74.1527,74.2125,10675.0
2025-05-23 10:40:00,74.4,74.46,74.36,74.45,10890.0,74.2026,74.2624,74.1627,74.2524,10890.0
2025-05-23 10:45:00,74.45,74.49,74.41,74.45,54162.0,74.2524,74.2923,74.2125,74.2524,54162.0
2025-05-23 10:50:00,74.44,74.44,74.2,74.2,7546.0,74.2425,74.2425,74.0031,74.0031,7546.0
2025-05-23 10:55:00,74.19,74.21,74.12,74.15,11146.0,73.9931,74.0131,73.9233,73.9532,11146.0
2025-05-23 11:00:00,74.16,74.4,74.16,74.36,99461.0,73.9632,74.2026,73.9632,74.1627,99461.0
2025-05-23 11:05:00,74.35,74.36,74.25,74.33,23779.0,74.1527,74.1627,74.053,74.1328,23779.0
2025-05-23 11:10:00,74.34,74.35,74.17,74.24,14379.0,74.1427,74.1527,73.9732,74.043,14379.0
2025-05-23 11:15:00,74.25,74.39,74.2,74.36,37669.0,74.053,74.1926,74.0031,74.1627,37669.0
2025-05-23 11:20:00,74.37,74.48,74.36,74.44,53612.0,74.1727,74.2824,74.1627,74.2425,53612.0
2025-05-23 11:25:00,74.43,74.46,74.36,74.4,35484.0,74.2325,74.2624,74.1627,74.2026,35484.0
2025-05-23 11:30:00,74.4,74.48,74.39,74.48,28376.0,74.2026,74.2824,74.1926,74.2824,28376.0
2025-05-23 11:35:00,74.47,74.57,74.42,74.47,155347.0,74.2724,74.3721,74.2225,74.2724,155347.0
2025-05-23 11:40:00,74.47,74.59,74.46,74.57,41633.0,74.2724,74.3921,74.2624,74.3721,41633.0
2025-05-23 11:45:00,74.58,74.6,74.52,74.59,111769.0,74.3821,74.402,74.3223,74.3921,111769.0
2025-05-23 11:50:00,74.6,74.61,74.45,74.47,17521.0,74.402,74.412,74.2524,74.2724,17521.0
2025-05-23 11:55:00,74.46,74.46,74.39,74.39,9145.0,74.2624,74.2624,74.1926,74.1926,9145.0
2025-05-23 12:00:00,74.39,74.58,74.39,74.45,96291.0,74.1926,74.3821,74.1926,74.2524,96291.0
2025-05-23 12:05:00,74.45,74.59,74.44,74.55,127535.0,74.2524,74.3921,74.2425,74.3522,127535.0
2025-05-23 12:10:00,74.54,74.57,74.52,74.55,12004.0,74.3422,74.3721,74.3223,74.3522,12004.0
2025-05-23 12:15:00,74.56,74.58,74.48,74.51,12786.0,74.3621,74.3821,74.2824,74.3123,12786.0
2025-05-23 12:20:00,74.5,74.61,74.49,74.61,12882.0,74.3023,74.412,74.2923,74.412,12882.0
2025-05-23 12:25:00,74.61,74.67,74.56,74.57,45864.0,74.412,74.4719,74.3621,74.3721,45864.0
2025-05-23 12:30:00,74.56,74.56,74.49,74.53,13524.0,74.3621,74.3621,74.2923,74.3322,13524.0
2025-05-23 12:35:00,74.54,74.71,74.54,74.69,88199.0,74.3422,74.5117,74.3422,74.4918,88199.0
2025-05-23 12:40:00,74.68,74.7,74.65,74.69,10749.0,74.4818,74.5018,74.4519,74.4918,10749.0
2025-05-23 12:45:00,74.7,74.77,74.69,74.77,48787.0,74.5018,74.5716,74.4918,74.5716,48787.0
2025-05-23 12:50:00,74.77,74.78,74.73,74.78,11052.0,74.5716,74.5816,74.5317,74.5816,11052.0
2025-05-23 12:55:00,74.78,74.79,74.62,74.67,14449.0,74.5816,74.5915,74.422,74.4719,14449.0
2025-05-23 13:00:00,74.65,74.75,74.65,74.73,22038.0,74.4519,74.5516,74.4519,74.5317,22038.0
2025-05-23 13:05:00,74.73,74.82,74.71,74.81,36551.0,74.5317,74.6215,74.5117,74.6115,36551.0
2025-05-23 13:10:00,74.81,74.86,74.78,74.83,72127.0,74.6115,74.6614,74.5816,74.6314,72127.0
2025-05-23 13:15:00,74.84,74.97,74.83,74.93,80693.0,74.6414,74.7711,74.6314,74.7312,80693.0
2025-05-23 13:20:00,74.93,74.96,74.84,74.88,113031.0,74.7312,74.7611,74.6414,74.6813,113031.0
2025-05-23 13:25:00,74.87,74.93,74.86,74.92,15898.0,74.6713,74.7312,74.6614,74.7212,15898.0
2025-05-23 13:30:00,74.91,74.94,74.85,74.88,55964.0,74.7112,74.7411,74.6514,74.6813,55964.0
2025-05-23 13:35:00,74.87,74.92,74.85,74.89,12022.0,74.6713,74.7212,74.6514,74.6913,12022.0
2025-05-23 13:40:00,74.88,74.88,74.79,74.83,38179.0,74.6813,74.6813,74.5915,74.6314,38179.0
2025-05-23 13:45:00,74.83,74.84,74.8,74.84,15189.0,74.6314,74.6414,74.6015,74.6414,15189.0
2025-05-23 13:50:00,74.83,74.92,74.83,74.85,82842.0,74.6314,74.7212,74.6314,74.6514,82842.0
2025-05-23 13:55:00,74.87,74.87,74.78,74.81,10924.0,74.6713,74.6713,74.5816,74.6115,10924.0
2025-05-23 14:00:00,74.81,74.86,74.8,74.86,16631.0,74.6115,74.6614,74.6015,74.6614,16631.0
2025-05-23 14:05:00,74.86,74.95,74.86,74.9,68309.0,74.6614,74.7511,74.6614,74.7012,68309.0
2025-05-23 14:10:00,74.9,74.96,74.85,74.96,15290.0,74.7012,74.7611,74.6514,74.7611,15290.0
2025-05-23 14:15:00,74.96,75.01,74.83,74.85,23592.0,74.7611,74.811,74.6314,74.6514,23592.0
2025-05-23 14:20:00,74.84,74.86,74.71,74.79,56023.0,74.6414,74.6614,74.5117,74.5915,56023.0
2025-05-23 14:25:00,74.8,74.86,74.76,74.8,9730.0,74.6015,74.6614,74.5616,74.6015,9730.0
2025-05-23 14:30:00,74.81,74.89,74.81,74.87,12278.0,74.6115,74.6913,74.6115,74.6713,12278.0
2025-05-23 14:35:00,74.88,74.93,74.86,74.87,14211.0,74.6813,74.7312,74.6614,74.6713,14211.0
2025-05-23 14:40:00,74.86,74.96,74.86,74.92,25790.0,74.6614,74.7611,74.6614,74.7212,25790.0
2025-05-23 14:45:00,74.93,74.94,74.86,74.92,18964.0,74.7312,74.7411,74.6614,74.7212,18964.0
2025-05-23 14:50:00,74.93,74.97,74.91,74.95,12361.0,74.7312,74.7711,74.7112,74.7511,12361.0
2025-05-23 14:55:00,74.95,74.96,74.89,74.9,111302.0,74.7511,74.7611,74.6913,74.7012,111302.0
2025-05-23 15:00:00,74.9,74.91,74.83,74.85,16600.0,74.7012,74.7112,74.6314,74.6514,16600.0
2025-05-23 15:05:00,74.86,74.91,74.85,74.89,16550.0,74.6614,74.7112,74.6514,74.6913,16550.0
2025-05-23 15:10:00,74.89,74.94,74.88,74.92,24128.0,74.6913,74.7411,74.6813,74.7212,24128.0
2025-05-23 15:15:00,74.92,74.93,74.84,74.87,20831.0,74.7212,74.7312,74.6414,74.6713,20831.0
2025-05-23 15:20:00,74.85,74.87,74.79,74.85,32666.0,74.6514,74.6713,74.5915,74.6514,32666.0
2025-05-23 15:25:00,74.86,74.86,74.81,74.84,34643.0,74.6614,74.6614,74.6115,74.6414,34643.0
2025-05-23 15:30:00,74.84,74.87,74.8,74.84,53357.0,74.6414,74.6713,74.6015,74.6414,53357.0
2025-05-23 15:35:00,74.85,74.9,74.83,74.9,41020.0,74.6514,74.7012,74.6314,74.7012,41020.0
2025-05-23 15:40:00,74.89,74.94,74.88,74.91,51445.0,74.6913,74.7411,74.6813,74.7112,51445.0
2025-05-23 15:45:00,74.92,74.94,74.77,74.78,135002.0,74.7212,74.7411,74.5716,74.5816,135002.0
2025-05-23 15:50:00,74.79,74.84,74.66,74.67,274625.0,74.5915,74.6414,74.4619,74.4719,274625.0
2025-05-23 15:55:00,74.67,74.79,74.57,74.67,387154.0,74.4719,74.5915,74.3721,74.4719,387154.0
2025-05-27 09:30:00,75.77,75.77,75.19,75.27,169300.0,75.5689,75.5689,74.9905,75.0703,169300.0
2025-05-27 09:35:00,75.25,75.37,75.14,75.31,130442.0,75.0503,75.17,74.9406,75.1102,130442.0
2025-05-27 09:40:00,75.32,75.36,75.2,75.22,92027.0,75.1201,75.16,75.0004,75.0204,92027.0
2025-05-27 09:45:00,75.23,75.33,75.04,75.13,111068.0,75.0304,75.1301,74.8409,74.9306,111068.0
2025-05-27 09:50:00,75.13,75.25,75.03,75.24,173920.0,74.9306,75.0503,74.8309,75.0403,173920.0
2025-05-27 09:55:00,75.24,75.32,75.23,75.24,136857.0,75.0403,75.1201,75.0304,75.0403,136857.0
2025-05-27 10:00:00,75.27,75.49,75.25,75.48,150474.0,75.0703,75.2897,75.0503,75.2797,150474.0
2025-05-27 10:05:00,75.49,75.64,75.46,75.59,120053.0,75.2897,75.4393,75.2598,75.3894,120053.0
2025-05-27 10:10:00,75.59,75.64,75.52,75.59,66365.0,75.3894,75.4393,75.3196,75.3894,66365.0
2025-05-27 10:15:00,75.57,75.78,75.57,75.76,60753.0,75.3695,75.5789,75.3695,75.559,60753.0
2025-05-27 10:20:00,75.76,75.95,75.76,75.88,98552.0,75.559,75.7485,75.559,75.6786,98552.0
2025-05-27 10:25:00,75.87,75.99,75.86,75.9,101089.0,75.6687,75.7884,75.6587,75.6986,101089.0
2025-05-27 10:30:00,75.9,76.0,75.9,75.98,100457.0,75.6986,75.7983,75.6986,75.7784,100457.0
2025-05-27 10:35:00,75.97,76.17,75.95,76.16,142601.0,75.7684,75.9679,75.7485,75.9579,142601.0
2025-05-27 10:40:00,76.17,76.2,76.11,76.15,119126.0,75.9679,75.9978,75.908,75.9479,119126.0
2025-05-27 10:45:00,76.15,76.36,76.14,76.31,156466.0,75.9479,76.1574,75.938,76.1075,156466.0
2025-05-27 10:50:00,76.31,76.34,76.21,76.24,69663.0,76.1075,76.1374,76.0078,76.0377,69663.0
2025-05-27 10:55:00,76.22,76.27,76.15,76.22,81310.0,76.0177,76.0676,75.9479,76.0177,81310.0
2025-05-27 11:00:00,76.22,76.24,76.13,76.14,19399.0,76.0177,76.0377,75.928,75.938,19399.0
2025-05-27 11:05:00,76.15,76.16,76.09,76.14,21041.0,75.9479,75.9579,75.8881,75.938,21041.0
2025-05-27 11:10:00,76.11,76.29,76.09,76.29,92039.0,75.908,76.0876,75.8881,76.0876,92039.0
2025-05-27 11:15:00,76.29,76.32,76.25,76.3,51160.0,76.0876,76.1175,76.0477,76.0975,51160.0
2025-05-27 11:20:00,76.3,76.33,76.22,76.31,42165.0,76.0975,76.1274,76.0177,76.1075,42165.0
2025-05-27 11:25:00,76.32,76.38,76.31,76.34,21576.0,76.1175,76.1773,76.1075,76.1374,21576.0
2025-05-27 11:30:00,76.34,76.34,76.3,76.32,16876.0,76.1374,76.1374,76.0975,76.1175,16876.0
2025-05-27 11:35:00,76.31,76.35,76.28,76.33,23357.0,76.1075,76.1474,76.0776,76.1274,23357.0
2025-05-27 11:40:00,76.33,76.42,76.3,76.4,37650.0,76.1274,76.2172,76.0975,76.1973,37650.0
2025-05-27 11:45:00,76.4,76.4,76.29,76.29,60904.0,76.1973,76.1973,76.0876,76.0876,60904.0
2025-05-27 11:50:00,76.28,76.36,76.26,76.34,10871.0,76.0776,76.1574,76.0576,76.1374,10871.0
2025-05-27 11:55:00,76.34,76.39,76.33,76.36,30276.0,76.1374,76.1873,76.1274,76.1574,30276.0
2025-05-27 12:00:00,76.36,76.36,76.31,76.34,34734.0,76.1574,76.1574,76.1075,76.1374,34734.0
2025-05-27 12:05:00,76.33,76.34,76.27,76.31,22060.0,76.1274,76.1374,76.0676,76.1075,22060.0
2025-05-27 12:10:00,76.31,76.38,76.29,76.37,14756.0,76.1075,76.1773,76.0876,76.1673,14756.0
2025-05-27 12:15:00,76.38,76.42,76.31,76.41,197276.0,76.1773,76.2172,76.1075,76.2072,197276.0
2025-05-27 12:20:00,76.41,76.45,76.35,76.41,63713.0,76.2072,76.2471,76.1474,76.2072,63713.0
2025-05-27 12:25:00,76.4,76.43,76.35,76.36,10434.0,76.1973,76.2272,76.1474,76.1574,10434.0
2025-05-27 12:30:00,76.37,76.46,76.37,76.42,51436.0,76.1673,76.2571,76.1673,76.2172,51436.0
2025-05-27 12:35:00,76.42,76.54,76.41,76.53,51244.0,76.2172,76.3369,76.2072,76.3269,51244.0
2025-05-27 12:40:00,76.53,76.55,76.41,76.43,21841.0,76.3269,76.3469,76.2072,76.2272,21841.0
2025-05-27 12:45:00,76.45,76.45,76.38,76.41,16342.0,76.2471,76.2471,76.1773,76.2072,16342.0
2025-05-27 12:50:00,76.42,76.48,76.41,76.43,11939.0,76.2172,76.2771,76.2072,76.2272,11939.0
2025-05-27 12:55:00,76.44,76.45,76.4,76.41,11727.0,76.2372,76.2471,76.1973,76.2072,11727.0
2025-05-27 13:00:00,76.41,76.43,76.4,76.42,5475.0,76.2072,76.2272,76.1973,76.2172,5475.0
2025-05-27 13:05:00,76.42,76.44,76.32,76.33,20342.0,76.2172,76.2372,76.1175,76.1274,20342.0
2025-05-27 13:10:00,76.33,76.33,76.27,76.29,67207.0,76.1274,76.1274,76.0676,76.0876,67207.0
2025-05-27 13:15:00,76.28,76.38,76.26,76.37,12008.0,76.0776,76.1773,76.0576,76.1673,12008.0
2025-05-27 13:20:00,76.37,76.42,76.37,76.41,21430.0,76.1673,76.2172,76.1673,76.2072,21430.0
2025-05-27 13:25:00,76.42,76.43,76.35,76.36,12842.0,76.2172,76.2272,76.1474,76.1574,12842.0
2025-05-27 13:30:00,76.36,76.39,76.32,76.38,13195.0,76.1574,76.1873,76.1175,76.1773,13195.0
2025-05-27 13:35:00,76.38,76.38,76.29,76.31,14353.0,76.1773,76.1773,76.0876,76.1075,14353.0
2025-05-27 13:40:00,76.31,76.34,76.29,76.31,19497.0,76.1075,76.1374,76.0876,76.1075,19497.0
2025-05-27 13:45:00,76.31,76.36,76.28,76.36,43529.0,76.1075,76.1574,76.0776,76.1574,43529.0
2025-05-27 13:50:00,76.36,76.38,76.34,76.37,12684.0,76.1574,76.1773,76.1374,76.1673,12684.0
2025-05-27 13:55:00,76.37,76.41,76.35,76.37,10901.0,76.1673,76.2072,76.1474,76.1673,10901.0
2025-05-27 14:00:00,76.37,76.4,76.32,76.33,85454.0,76.1673,76.1973,76.1175,76.1274,85454.0
2025-05-27 14:05:00,76.33,76.39,76.31,76.38,64428.0,76.1274,76.1873,76.1075,76.1773,64428.0
2025-05-27 14:10:00,76.37,76.39,76.32,76.38,22572.0,76.1673,76.1873,76.1175,76.1773,22572.0
2025-05-27 14:15:00,76.39,76.41,76.34,76.35,11932.0,76.1873,76.2072,76.1374,76.1474,11932.0
2025-05-27 14:20:00,76.34,76.34,76.28,76.28,57891.0,76.1374,76.1374,76.0776,76.0776,57891.0
2025-05-27 14:25:00,76.28,76.31,76.25,76.27,84253.0,76.0776,76.1075,76.0477,76.0676,84253.0
2025-05-27 14:30:00,76.27,76.31,76.27,76.31,20911.0,76.0676,76.1075,76.0676,76.1075,20911.0
2025-05-27 14:35:00,76.31,76.33,76.29,76.33,20101.0,76.1075,76.1274,76.0876,76.1274,20101.0
2025-05-27 14:40:00,76.32,76.32,76.27,76.28,13215.0,76.1175,76.1175,76.0676,76.0776,13215.0
2025-05-27 14:45:00,76.27,76.3,76.25,76.29,67892.0,76.0676,76.0975,76.0477,76.0876,67892.0
2025-05-27 14:50:00,76.28,76.31,76.26,76.27,11659.0,76.0776,76.1075,76.0576,76.0676,11659.0
2025-05-27 14:55:00,76.26,76.27,76.23,76.24,12839.0,76.0576,76.0676,76.0277,76.0377,12839.0
2025-05-27 15:00:00,76.24,76.26,76.2,76.26,146844.0,76.0377,76.0576,75.9978,76.0576,146844.0
2025-05-27 15:05:00,76.26,76.29,76.24,76.26,29009.0,76.0576,76.0876,76.0377,76.0576,29009.0
2025-05-27 15:10:00,76.26,76.28,76.23,76.26,19701.0,76.0576,76.0776,76.0277,76.0576,19701.0
2025-05-27 15:15:00,76.25,76.28,76.23,76.28,22860.0,76.0477,76.0776,76.0277,76.0776,22860.0
2025-05-27 15:20:00,76.28,76.34,76.26,76.31,23791.0,76.0776,76.1374,76.0576,76.1075,23791.0
2025-05-27 15:25:00,76.31,76.31,76.24,76.24,23872.0,76.1075,76.1075,76.0377,76.0377,23872.0
2025-05-27 15:30:00,76.25,76.26,76.21,76.25,34348.0,76.0477,76.0576,76.0078,76.0477,34348.0
2025-05-27 15:35:00,76.26,76.28,76.22,76.27,37818.0,76.0576,76.0776,76.0177,76.0676,37818.0
2025-05-27 15:40:00,76.27,76.33,76.25,76.33,51968.0,76.0676,76.1274,76.0477,76.1274,51968.0
2025-05-27 15:45:00,76.32,76.33,76.24,76.25,110861.0,76.1175,76.1274,76.0377,76.0477,110861.0
2025-05-27 15:50:00,76.25,76.31,76.22,76.27,139109.0,76.0477,76.1075,76.0177,76.0676,139109.0
2025-05-27 15:55:00,76.28,76.43,76.27,76.42,326423.0,76.0776,76.2272,76.0676,76.2172,326423.0
2025-05-28 09:30:00,77.21,77.44,76.95,76.99,91480.0,77.0051,77.2345,76.7458,76.7857,91480.0
2025-05-28 09:35:00,76.98,77.08,76.83,76.96,150193.0,76.7757,76.8755,76.6261,76.7558,150193.0
2025-05-28 09:40:00,76.97,77.05,76.9,76.97,71265.0,76.7658,76.8455,76.6959,76.7658,71265.0
2025-05-28 09:45:00,76.97,77.02,76.85,76.88,48875.0,76.7658,76.8156,76.6461,76.676,48875.0
2025-05-28 09:50:00,76.88,76.92,76.84,76.87,61963.0,76.676,76.7159,76.6361,76.666,61963.0
2025-05-28 09:55:00,76.86,76.97,76.84,76.89,135205.0,76.656,76.7658,76.6361,76.686,135205.0
2025-05-28 10:00:00,76.89,76.97,76.86,76.91,37080.0,76.686,76.7658,76.656,76.7059,37080.0
2025-05-28 10:05:00,76.88,76.93,76.8,76.8,35096.0,76.676,76.7259,76.5962,76.5962,35096.0
2025-05-28 10:10:00,76.79,76.81,76.69,76.7,14854.0,76.5862,76.6062,76.4865,76.4965,14854.0
2025-05-28 10:15:00,76.69,76.74,76.61,76.73,54915.0,76.4865,76.5364,76.4067,76.5264,54915.0
2025-05-28 10:20:00,76.73,76.75,76.62,76.74,26805.0,76.5264,76.5463,76.4167,76.5364,26805.0
2025-05-28 10:25:00,76.74,76.79,76.69,76.77,33115.0,76.5364,76.5862,76.4865,76.5663,33115.0
2025-05-28 10:30:00,76.76,76.76,76.64,76.73,22686.0,76.5563,76.5563,76.4366,76.5264,22686.0
2025-05-28 10:35:00,76.73,76.73,76.59,76.62,32397.0,76.5264,76.5264,76.3868,76.4167,32397.0
2025-05-28 10:40:00,76.61,76.72,76.59,76.61,32465.0,76.4067,76.5164,76.3868,76.4067,32465.0
2025-05-28 10:45:00,76.61,76.66,76.59,76.6,25699.0,76.4067,76.4566,76.3868,76.3967,25699.0
2025-05-28 10:50:00,76.59,76.59,76.52,76.56,27084.0,76.3868,76.3868,76.3169,76.3568,27084.0
2025-05-28 10:55:00,76.55,76.58,76.51,76.53,31627.0,76.3469,76.3768,76.307,76.3269,31627.0
2025-05-28 11:00:00,76.54,76.64,76.53,76.64,41892.0,76.3369,76.4366,76.3269,76.4366,41892.0
2025-05-28 11:05:00,76.63,76.67,76.55,76.56,27966.0,76.4267,76.4665,76.3469,76.3568,27966.0
2025-05-28 11:10:00,76.56,76.56,76.42,76.42,34166.0,76.3568,76.3568,76.2172,76.2172,34166.0
2025-05-28 11:15:00,76.42,76.55,76.42,76.55,23542.0,76.2172,76.3469,76.2172,76.3469,23542.0
2025-05-28 11:20:00,76.55,76.62,76.54,76.55,22743.0,76.3469,76.4167,76.3369,76.3469,22743.0
2025-05-28 11:25:00,76.55,76.55,76.45,76.45,47596.0,76.3469,76.3469,76.2471,76.2471,47596.0
2025-05-28 11:30:00,76.45,76.46,76.4,76.42,31055.0,76.2471,76.2571,76.1973,76.2172,31055.0
2025-05-28 11:35:00,76.43,76.46,76.4,76.46,19861.0,76.2272,76.2571,76.1973,76.2571,19861.0
2025-05-28 11:40:00,76.45,76.49,76.42,76.45,23031.0,76.2471,76.287,76.2172,76.2471,23031.0
2025-05-28 11:45:00,76.45,76.51,76.42,76.51,16984.0,76.2471,76.307,76.2172,76.307,16984.0
2025-05-28 11:50:00,76.51,76.57,76.48,76.56,20360.0,76.307,76.3668,76.2771,76.3568,20360.0
2025-05-28 11:55:00,76.56,76.57,76.4,76.42,47971.0,76.3568,76.3668,76.1973,76.2172,47971.0
2025-05-28 12:00:00,76.42,76.56,76.42,76.55,18372.0,76.2172,76.3568,76.2172,76.3469,18372.0
2025-05-28 12:05:00,76.55,76.6,76.53,76.56,21582.0,76.3469,76.3967,76.3269,76.3568,21582.0
2025-05-28 12:10:00,76.56,76.57,76.5,76.53,12022.0,76.3568,76.3668,76.297,76.3269,12022.0
2025-05-28 12:15:00,76.54,76.56,76.51,76.53,11212.0,76.3369,76.3568,76.307,76.3269,11212.0
2025-05-28 12:20:00,76.53,76.55,76.47,76.51,16076.0,76.3269,76.3469,76.2671,76.307,16076.0
2025-05-28 12:25:00,76.51,76.58,76.5,76.58,13593.0,76.307,76.3768,76.297,76.3768,13593.0
2025-05-28 12:30:00,76.58,76.59,76.49,76.5,67605.0,76.3768,76.3868,76.287,76.297,67605.0
2025-05-28 12:35:00,76.51,76.52,76.49,76.51,19872.0,76.307,76.3169,76.287,76.307,19872.0
2025-05-28 12:40:00,76.51,76.57,76.51,76.56,48972.0,76.307,76.3668,76.307,76.3568,48972.0
2025-05-28 12:45:00,76.57,76.58,76.52,76.54,45321.0,76.3668,76.3768,76.3169,76.3369,45321.0
2025-05-28 12:50:00,76.53,76.56,76.48,76.51,27330.0,76.3269,76.3568,76.2771,76.307,27330.0
2025-05-28 12:55:00,76.51,76.54,76.5,76.52,20537.0,76.307,76.3369,76.297,76.3169,20537.0
2025-05-28 13:00:00,76.51,76.57,76.47,76.57,17936.0,76.307,76.3668,76.2671,76.3668,17936.0
2025-05-28 13:05:00,76.56,76.6,76.55,76.55,31135.0,76.3568,76.3967,76.3469,76.3469,31135.0
2025-05-28 13:10:00,76.55,76.59,76.54,76.56,12188.0,76.3469,76.3868,76.3369,76.3568,12188.0
2025-05-28 13:15:00,76.56,76.66,76.56,76.64,15108.0,76.3568,76.4566,76.3568,76.4366,15108.0
2025-05-28 13:20:00,76.64,76.67,76.59,76.6,17436.0,76.4366,76.4665,76.3868,76.3967,17436.0
2025-05-28 13:25:00,76.61,76.61,76.53,76.55,128279.0,76.4067,76.4067,76.3269,76.3469,128279.0
2025-05-28 13:30:00,76.55,76.56,76.51,76.52,38445.0,76.3469,76.3568,76.307,76.3169,38445.0
2025-05-28 13:35:00,76.51,76.51,76.45,76.48,49812.0,76.307,76.307,76.2471,76.2771,49812.0
2025-05-28 13:40:00,76.49,76.5,76.44,76.49,27542.0,76.287,76.297,76.2372,76.287,27542.0
2025-05-28 13:45:00,76.49,76.51,76.45,76.47,15297.0,76.287,76.307,76.2471,76.2671,15297.0
2025-05-28 13:50:00,76.47,76.47,76.43,76.45,14001.0,76.2671,76.2671,76.2272,76.2471,14001.0
2025-05-28 13:55:00,76.44,76.44,76.35,76.35,18522.0,76.2372,76.2372,76.1474,76.1474,18522.0
2025-05-28 14:00:00,76.36,76.46,76.36,76.45,32678.0,76.1574,76.2571,76.1574,76.2471,32678.0
2025-05-28 14:05:00,76.46,76.46,76.38,76.39,28165.0,76.2571,76.2571,76.1773,76.1873,28165.0
2025-05-28 14:10:00,76.39,76.45,76.38,76.41,19543.0,76.1873,76.2471,76.1773,76.2072,19543.0
2025-05-28 14:15:00,76.41,76.43,76.38,76.39,40840.0,76.2072,76.2272,76.1773,76.1873,40840.0
2025-05-28 14:20:00,76.39,76.4,76.34,76.37,20863.0,76.1873,76.1973,76.1374,76.1673,20863.0
2025-05-28 14:25:00,76.37,76.38,76.31,76.36,35363.0,76.1673,76.1773,76.1075,76.1574,35363.0
2025-05-28 14:30:00,76.36,76.4,76.34,76.34,35231.0,76.1574,76.1973,76.1374,76.1374,35231.0
2025-05-28 14:35:00,76.36,76.38,76.34,76.34,25096.0,76.1574,76.1773,76.1374,76.1374,25096.0
2025-05-28 14:40:00,76.35,76.36,76.28,76.3,87774.0,76.1474,76.1574,76.0776,76.0975,87774.0
2025-05-28 14:45:00,76.3,76.33,76.29,76.3,13831.0,76.0975,76.1274,76.0876,76.0975,13831.0
2025-05-28 14:50:00,76.29,76.29,76.03,76.12,151011.0,76.0876,76.0876,75.8282,75.918,151011.0
2025-05-28 14:55:00,76.11,76.31,76.09,76.28,32945.0,75.908,76.1075,75.8881,76.0776,32945.0
2025-05-28 15:00:00,76.28,76.39,76.26,76.39,32969.0,76.0776,76.1873,76.0576,76.1873,32969.0
2025-05-28 15:05:00,76.38,76.49,76.36,76.48,29276.0,76.1773,76.287,76.1574,76.2771,29276.0
2025-05-28 15:10:00,76.49,76.55,76.41,76.47,94754.0,76.287,76.3469,76.2072,76.2671,94754.0
2025-05-28 15:15:00,76.47,76.51,76.41,76.51,35809.0,76.2671,76.307,76.2072,76.307,35809.0
2025-05-28 15:20:00,76.5,76.53,76.41,76.44,35080.0,76.297,76.3269,76.2072,76.2372,35080.0
2025-05-28 15:25:00,76.44,76.47,76.37,76.38,50572.0,76.2372,76.2671,76.1673,76.1773,50572.0
2025-05-28 15:30:00,76.37,76.43,76.37,76.42,44088.0,76.1673,76.2272,76.1673,76.2172,44088.0
2025-05-28 15:35:00,76.42,76.42,76.37,76.4,61861.0,76.2172,76.2172,76.1673,76.1973,61861.0
2025-05-28 15:40:00,76.37,76.41,76.33,76.38,123242.0,76.1673,76.2072,76.1274,76.1773,123242.0
2025-05-28 15:45:00,76.37,76.45,76.35,76.41,174899.0,76.1673,76.2471,76.1474,76.2072,174899.0
2025-05-28 15:50:00,76.4,76.4,76.24,76.31,274038.0,76.1973,76.1973,76.0377,76.1075,274038.0
2025-05-28 15:55:00,76.3,76.39,76.24,76.35,399795.0,76.0975,76.1873,76.0377,76.1474,399795.0
2025-05-29 09:30:00,77.18,77.18,76.49,76.72,290070.0,76.9752,76.9752,76.287,76.5164,290070.0
2025-05-29 09:35:00,76.71,76.81,76.45,76.45,186713.0,76.5064,76.6062,76.2471,76.2471,186713.0
2025-05-29 09:40:00,76.45,76.51,76.22,76.27,122644.0,76.2471,76.307,76.0177,76.0676,122644.0
2025-05-29 09:45:00,76.28,76.32,76.06,76.14,235807.0,76.0776,76.1175,75.8582,75.938,235807.0
2025-05-29 09:50:00,76.11,76.4,76.05,76.38,131344.0,75.908,76.1973,75.8482,76.1773,131344.0
2025-05-29 09:55:00,76.37,76.42,76.2,76.27,70327.0,76.1673,76.2172,75.9978,76.0676,70327.0
2025-05-29 10:00:00,76.28,76.31,76.11,76.12,53510.0,76.0776,76.1075,75.908,75.918,53510.0
2025-05-29 10:05:00,76.11,76.11,75.79,75.85,344702.0,75.908,75.908,75.5889,75.6487,344702.0
2025-05-29 10:10:00,75.86,75.99,75.7,75.97,304288.0,75.6587,75.7884,75.4991,75.7684,304288.0
2025-05-29 10:15:00,75.96,76.07,75.86,75.91,187610.0,75.7584,75.8681,75.6587,75.7086,187610.0
2025-05-29 10:20:00,75.92,75.93,75.69,75.73,95916.0,75.7185,75.7285,75.4891,75.529,95916.0
2025-05-29 10:25:00,75.74,75.98,75.74,75.92,170493.0,75.539,75.7784,75.539,75.7185,170493.0
2025-05-29 10:30:00,75.92,76.01,75.79,75.8,66373.0,75.7185,75.8083,75.5889,75.5989,66373.0
2025-05-29 10:35:00,75.8,75.89,75.78,75.89,64363.0,75.5989,75.6886,75.5789,75.6886,64363.0
2025-05-29 10:40:00,75.88,75.91,75.77,75.88,87359.0,75.6786,75.7086,75.5689,75.6786,87359.0
2025-05-29 10:45:00,75.89,75.96,75.81,75.83,107766.0,75.6886,75.7584,75.6088,75.6288,107766.0
2025-05-29 10:50:00,75.84,75.9,75.77,75.88,151391.0,75.6388,75.6986,75.5689,75.6786,151391.0
2025-05-29 10:55:00,75.87,75.99,75.86,75.97,233048.0,75.6687,75.7884,75.6587,75.7684,233048.0
2025-05-29 11:00:00,75.97,76.04,75.74,75.79,179871.0,75.7684,75.8382,75.539,75.5889,179871.0
2025-05-29 11:05:00,75.78,75.82,75.67,75.68,35493.0,75.5789,75.6188,75.4692,75.4792,35493.0
2025-05-29 11:10:00,75.66,75.8,75.66,75.74,61306.0,75.4592,75.5989,75.4592,75.539,61306.0
2025-05-29 11:15:00,75.73,75.81,75.73,75.74,17704.0,75.529,75.6088,75.529,75.539,17704.0
2025-05-29 11:20:00,75.74,75.85,75.73,75.81,32223.0,75.539,75.6487,75.529,75.6088,32223.0
2025-05-29 11:25:00,75.8,75.86,75.79,75.81,54405.0,75.5989,75.6587,75.5889,75.6088,54405.0
2025-05-29 11:30:00,75.82,75.85,75.56,75.61,37822.0,75.6188,75.6487,75.3595,75.4094,37822.0
2025-05-29 11:35:00,75.61,75.67,75.49,75.5,40045.0,75.4094,75.4692,75.2897,75.2997,40045.0
2025-05-29 11:40:00,75.5,75.66,75.48,75.6,57344.0,75.2997,75.4592,75.2797,75.3994,57344.0
2025-05-29 11:45:00,75.59,75.64,75.54,75.56,71520.0,75.3894,75.4393,75.3395,75.3595,71520.0
2025-05-29 11:50:00,75.57,75.73,75.57,75.59,60111.0,75.3695,75.529,75.3695,75.3894,60111.0
2025-05-29 11:55:00,75.59,75.6,75.25,75.32,40978.0,75.3894,75.3994,75.0503,75.1201,40978.0
2025-05-29 12:00:00,75.32,75.38,75.2,75.35,28205.0,75.1201,75.18,75.0004,75.1501,28205.0
2025-05-29 12:05:00,75.35,75.51,75.35,75.46,137546.0,75.1501,75.3096,75.1501,75.2598,137546.0
2025-05-29 12:10:00,75.45,75.54,75.43,75.54,67605.0,75.2498,75.3395,75.2298,75.3395,67605.0
2025-05-29 12:15:00,75.54,75.73,75.53,75.7,181578.0,75.3395,75.529,75.3296,75.4991,181578.0
2025-05-29 12:20:00,75.7,75.71,75.61,75.63,107266.0,75.4991,75.5091,75.4094,75.4293,107266.0
2025-05-29 12:25:00,75.62,75.66,75.57,75.64,48393.0,75.4193,75.4592,75.3695,75.4393,48393.0
2025-05-29 12:30:00,75.64,75.74,75.63,75.73,28369.0,75.4393,75.539,75.4293,75.529,28369.0
2025-05-29 12:35:00,75.72,75.73,75.64,75.69,26977.0,75.5191,75.529,75.4393,75.4891,26977.0
2025-05-29 12:40:00,75.69,75.82,75.69,75.81,75793.0,75.4891,75.6188,75.4891,75.6088,75793.0
2025-05-29 12:45:00,75.81,75.82,75.71,75.72,18599.0,75.6088,75.6188,75.5091,75.5191,18599.0
2025-05-29 12:50:00,75.71,75.72,75.66,75.71,41297.0,75.5091,75.5191,75.4592,75.5091,41297.0
2025-05-29 12:55:00,75.71,75.88,75.69,75.83,96366.0,75.5091,75.6786,75.4891,75.6288,96366.0
2025-05-29 13:00:00,75.82,75.95,75.82,75.88,131575.0,75.6188,75.7485,75.6188,75.6786,131575.0
2025-05-29 13:05:00,75.89,75.9,75.77,75.78,45853.0,75.6886,75.6986,75.5689,75.5789,45853.0
2025-05-29 13:10:00,75.77,75.87,75.76,75.85,24209.0,75.5689,75.6687,75.559,75.6487,24209.0
2025-05-29 13:15:00,75.86,75.86,75.73,75.75,97147.0,75.6587,75.6587,75.529,75.549,97147.0
2025-05-29 13:20:00,75.76,75.84,75.73,75.79,19689.0,75.559,75.6388,75.529,75.5889,19689.0
2025-05-29 13:25:00,75.79,75.79,75.72,75.77,19939.0,75.5889,75.5889,75.5191,75.5689,19939.0
2025-05-29 13:30:00,75.77,75.86,75.76,75.78,63887.0,75.5689,75.6587,75.559,75.5789,63887.0
2025-05-29 13:35:00,75.78,75.82,75.71,75.75,20463.0,75.5789,75.6188,75.5091,75.549,20463.0
2025-05-29 13:40:00,75.75,75.79,75.71,75.73,20131.0,75.549,75.5889,75.5091,75.529,20131.0
2025-05-29 13:45:00,75.72,75.76,75.64,75.66,32228.0,75.5191,75.559,75.4393,75.4592,32228.0
2025-05-29 13:50:00,75.67,75.73,75.67,75.7,18695.0,75.4692,75.529,75.4692,75.4991,18695.0
2025-05-29 13:55:00,75.69,75.71,75.62,75.65,26623.0,75.4891,75.5091,75.4193,75.4493,26623.0
2025-05-29 14:00:00,75.66,75.75,75.65,75.71,17356.0,75.4592,75.549,75.4493,75.5091,17356.0
2025-05-29 14:05:00,75.72,75.77,75.67,75.7,23361.0,75.5191,75.5689,75.4692,75.4991,23361.0
2025-05-29 14:10:00,75.7,75.76,75.68,75.75,21873.0,75.4991,75.559,75.4792,75.549,21873.0
2025-05-29 14:15:00,75.75,75.75,75.61,75.61,32338.0,75.549,75.549,75.4094,75.4094,32338.0
2025-05-29 14:20:00,75.6,75.65,75.58,75.61,22599.0,75.3994,75.4493,75.3794,75.4094,22599.0
2025-05-29 14:25:00,75.61,75.64,75.56,75.61,18014.0,75.4094,75.4393,75.3595,75.4094,18014.0
2025-05-29 14:30:00,75.6,75.69,75.59,75.69,74087.0,75.3994,75.4891,75.3894,75.4891,74087.0
2025-05-29 14:35:00,75.69,75.75,75.68,75.75,19618.0,75.4891,75.549,75.4792,75.549,19618.0
2025-05-29 14:40:00,75.74,75.75,75.67,75.69,25011.0,75.539,75.549,75.4692,75.4891,25011.0
2025-05-29 14:45:00,75.69,75.84,75.69,75.83,83018.0,75.4891,75.6388,75.4891,75.6288,83018.0
2025-05-29 14:50:00,75.84,75.86,75.82,75.86,34298.0,75.6388,75.6587,75.6188,75.6587,34298.0
2025-05-29 14:55:00,75.86,75.91,75.77,75.85,89454.0,75.6587,75.7086,75.5689,75.6487,89454.0
2025-05-29 15:00:00,75.84,75.96,75.83,75.95,20525.0,75.6388,75.7584,75.6288,75.7485,20525.0
2025-05-29 15:05:00,75.96,75.96,75.82,75.87,54841.0,75.7584,75.7584,75.6188,75.6687,54841.0
2025-05-29 15:10:00,75.87,75.88,75.81,75.83,43165.0,75.6687,75.6786,75.6088,75.6288,43165.0
2025-05-29 15:15:00,75.83,75.87,75.8,75.85,57910.0,75.6288,75.6687,75.5989,75.6487,57910.0
2025-05-29 15:20:00,75.85,75.94,75.85,75.91,21247.0,75.6487,75.7385,75.6487,75.7086,21247.0
2025-05-29 15:25:00,75.9,75.91,75.76,75.78,62572.0,75.6986,75.7086,75.559,75.5789,62572.0
2025-05-29 15:30:00,75.77,75.87,75.77,75.83,26928.0,75.5689,75.6687,75.5689,75.6288,26928.0
2025-05-29 15:35:00,75.82,75.88,75.8,75.88,40448.0,75.6188,75.6786,75.5989,75.6786,40448.0
2025-05-29 15:40:00,75.87,75.93,75.86,75.89,33887.0,75.6687,75.7285,75.6587,75.6886,33887.0
2025-05-29 15:45:00,75.89,76.01,75.85,75.92,118551.0,75.6886,75.8083,75.6487,75.7185,118551.0
2025-05-29 15:50:00,75.92,75.97,75.83,75.88,71054.0,75.7185,75.7684,75.6288,75.6786,71054.0
2025-05-29 15:55:00,75.89,75.95,75.83,75.92,345112.0,75.6886,75.7485,75.6288,75.7185,345112.0
2025-05-30 09:30:00,75.34,75.64,75.23,75.43,69905.0,75.1401,75.4393,75.0304,75.2298,69905.0
2025-05-30 09:35:00,75.41,75.8,75.29,75.76,60483.0,75.2099,75.5989,75.0902,75.559,60483.0
2025-05-30 09:40:00,75.76,75.99,75.73,75.92,45492.0,75.559,75.7884,75.529,75.7185,45492.0
2025-05-30 09:45:00,75.92,76.11,75.91,75.98,178949.0,75.7185,75.908,75.7086,75.7784,178949.0
2025-05-30 09:50:00,75.97,76.0,75.84,76.0,46643.0,75.7684,75.7983,75.6388,75.7983,46643.0
2025-05-30 09:55:00,76.0,76.01,75.8,75.81,51432.0,75.7983,75.8083,75.5989,75.6088,51432.0
2025-05-30 10:00:00,75.83,76.09,75.83,75.99,57663.0,75.6288,75.8881,75.6288,75.7884,57663.0
2025-05-30 10:05:00,76.0,76.1,76.0,76.06,31766.0,75.7983,75.8981,75.7983,75.8582,31766.0
2025-05-30 10:10:00,76.07,76.26,76.02,76.2,24770.0,75.8681,76.0576,75.8183,75.9978,24770.0
2025-05-30 10:15:00,76.17,76.22,76.04,76.07,57806.0,75.9679,76.0177,75.8382,75.8681,57806.0
2025-05-30 10:20:00,76.08,76.11,75.98,76.11,31650.0,75.8781,75.908,75.7784,75.908,31650.0
2025-05-30 10:25:00,76.11,76.3,76.11,76.23,33729.0,75.908,76.0975,75.908,76.0277,33729.0
2025-05-30 10:30:00,76.22,76.27,76.15,76.2,15143.0,76.0177,76.0676,75.9479,75.9978,15143.0
2025-05-30 10:35:00,76.19,76.33,76.19,76.31,116294.0,75.9878,76.1274,75.9878,76.1075,116294.0
2025-05-30 10:40:00,76.3,76.31,76.13,76.13,37297.0,76.0975,76.1075,75.928,75.928,37297.0
2025-05-30 10:45:00,76.12,76.13,76.05,76.06,40127.0,75.918,75.928,75.8482,75.8582,40127.0
2025-05-30 10:50:00,76.06,76.11,76.01,76.07,40777.0,75.8582,75.908,75.8083,75.8681,40777.0
2025-05-30 10:55:00,76.07,76.21,76.05,76.16,30480.0,75.8681,76.0078,75.8482,75.9579,30480.0
2025-05-30 11:00:00,76.15,76.15,76.11,76.13,17266.0,75.9479,75.9479,75.908,75.928,17266.0
2025-05-30 11:05:00,76.13,76.17,76.06,76.06,10427.0,75.928,75.9679,75.8582,75.8582,10427.0
2025-05-30 11:10:00,76.07,76.08,76.01,76.03,18905.0,75.8681,75.8781,75.8083,75.8282,18905.0
2025-05-30 11:15:00,76.04,76.06,75.97,75.97,20997.0,75.8382,75.8582,75.7684,75.7684,20997.0
2025-05-30 11:20:00,75.97,76.11,75.97,76.09,19455.0,75.7684,75.908,75.7684,75.8881,19455.0
2025-05-30 11:25:00,76.09,76.2,76.08,76.16,25390.0,75.8881,75.9978,75.8781,75.9579,25390.0
2025-05-30 11:30:00,76.15,76.18,75.93,75.95,53731.0,75.9479,75.9778,75.7285,75.7485,53731.0
2025-05-30 11:35:00,75.94,75.98,75.86,75.89,148444.0,75.7385,75.7784,75.6587,75.6886,148444.0
2025-05-30 11:40:00,75.91,75.93,75.85,75.86,71892.0,75.7086,75.7285,75.6487,75.6587,71892.0
2025-05-30 11:45:00,75.84,75.97,75.83,75.97,10038.0,75.6388,75.7684,75.6288,75.7684,10038.0
2025-05-30 11:50:00,75.97,76.05,75.93,76.04,38427.0,75.7684,75.8482,75.7285,75.8382,38427.0
2025-05-30 11:55:00,76.06,76.1,75.99,75.99,14753.0,75.8582,75.8981,75.7884,75.7884,14753.0
2025-05-30 12:00:00,76.0,76.0,75.89,75.92,10583.0,75.7983,75.7983,75.6886,75.7185,10583.0
2025-05-30 12:05:00,75.94,76.09,75.93,76.06,14671.0,75.7385,75.8881,75.7285,75.8582,14671.0
2025-05-30 12:10:00,76.05,76.09,76.03,76.05,10572.0,75.8482,75.8881,75.8282,75.8482,10572.0
2025-05-30 12:15:00,76.06,76.08,75.9,75.97,21941.0,75.8582,75.8781,75.6986,75.7684,21941.0
2025-05-30 12:20:00,75.96,76.02,75.89,75.92,103544.0,75.7584,75.8183,75.6886,75.7185,103544.0
2025-05-30 12:25:00,75.92,75.94,75.66,75.69,95542.0,75.7185,75.7385,75.4592,75.4891,95542.0
2025-05-30 12:30:00,75.7,75.71,75.4,75.53,31517.0,75.4991,75.5091,75.1999,75.3296,31517.0
2025-05-30 12:35:00,75.54,75.72,75.47,75.71,49627.0,75.3395,75.5191,75.2697,75.5091,49627.0
2025-05-30 12:40:00,75.73,75.8,75.67,75.69,25679.0,75.529,75.5989,75.4692,75.4891,25679.0
2025-05-30 12:45:00,75.67,75.68,75.6,75.67,26774.0,75.4692,75.4792,75.3994,75.4692,26774.0
2025-05-30 12:50:00,75.66,75.71,75.61,75.63,29817.0,75.4592,75.5091,75.4094,75.4293,29817.0
2025-05-30 12:55:00,75.61,75.64,75.56,75.6,25355.0,75.4094,75.4393,75.3595,75.3994,25355.0
2025-05-30 13:00:00,75.58,75.71,75.56,75.71,32273.0,75.3794,75.5091,75.3595,75.5091,32273.0
2025-05-30 13:05:00,75.72,75.84,75.69,75.81,120503.0,75.5191,75.6388,75.4891,75.6088,120503.0
2025-05-30 13:10:00,75.8,75.81,75.74,75.77,36686.0,75.5989,75.6088,75.539,75.5689,36686.0
2025-05-30 13:15:00,75.76,75.82,75.73,75.81,21184.0,75.559,75.6188,75.529,75.6088,21184.0
2025-05-30 13:20:00,75.82,75.82,75.75,75.78,23345.0,75.6188,75.6188,75.549,75.5789,23345.0
2025-05-30 13:25:00,75.77,75.79,75.69,75.73,21550.0,75.5689,75.5889,75.4891,75.529,21550.0
2025-05-30 13:30:00,75.74,75.84,75.72,75.81,22818.0,75.539,75.6388,75.5191,75.6088,22818.0
2025-05-30 13:35:00,75.83,75.86,75.78,75.84,36400.0,75.6288,75.6587,75.5789,75.6388,36400.0
2025-05-30 13:40:00,75.84,75.86,75.78,75.78,35048.0,75.6388,75.6587,75.5789,75.5789,35048.0
2025-05-30 13:45:00,75.78,75.83,75.76,75.82,26352.0,75.5789,75.6288,75.559,75.6188,26352.0
2025-05-30 13:50:00,75.82,75.91,75.82,75.9,8264.0,75.6188,75.7086,75.6188,75.6986,8264.0
2025-05-30 13:55:00,75.89,75.89,75.76,75.8,68262.0,75.6886,75.6886,75.559,75.5989,68262.0
2025-05-30 14:00:00,75.8,75.89,75.79,75.84,73250.0,75.5989,75.6886,75.5889,75.6388,73250.0
2025-05-30 14:05:00,75.84,75.91,75.82,75.9,28629.0,75.6388,75.7086,75.6188,75.6986,28629.0
2025-05-30 14:10:00,75.9,75.95,75.86,75.89,12929.0,75.6986,75.7485,75.6587,75.6886,12929.0
2025-05-30 14:15:00,75.89,76.06,75.87,76.05,189953.0,75.6886,75.8582,75.6687,75.8482,189953.0
2025-05-30 14:20:00,76.04,76.08,75.98,76.01,32285.0,75.8382,75.8781,75.7784,75.8083,32285.0
2025-05-30 14:25:00,76.02,76.08,76.01,76.03,14028.0,75.8183,75.8781,75.8083,75.8282,14028.0
2025-05-30 14:30:00,76.05,76.05,75.94,75.95,25216.0,75.8482,75.8482,75.7385,75.7485,25216.0
2025-05-30 14:35:00,75.94,76.0,75.94,75.97,24269.0,75.7385,75.7983,75.7385,75.7684,24269.0
2025-05-30 14:40:00,75.97,75.97,75.92,75.94,13493.0,75.7684,75.7684,75.7185,75.7385,13493.0
2025-05-30 14:45:00,75.96,76.03,75.96,76.03,11333.0,75.7584,75.8282,75.7584,75.8282,11333.0
2025-05-30 14:50:00,76.02,76.09,76.0,76.07,42749.0,75.8183,75.8881,75.7983,75.8681,42749.0
2025-05-30 14:55:00,76.06,76.08,76.02,76.04,14853.0,75.8582,75.8781,75.8183,75.8382,14853.0
2025-05-30 15:00:00,76.04,76.09,76.03,76.08,10998.0,75.8382,75.8881,75.8282,75.8781,10998.0
2025-05-30 15:05:00,76.08,76.1,76.02,76.02,41765.0,75.8781,75.8981,75.8183,75.8183,41765.0
2025-05-30 15:10:00,76.01,76.06,75.99,76.04,21567.0,75.8083,75.8582,75.7884,75.8382,21567.0
2025-05-30 15:15:00,76.04,76.08,76.0,76.05,37510.0,75.8382,75.8781,75.7983,75.8482,37510.0
2025-05-30 15:20:00,76.06,76.07,76.01,76.05,23277.0,75.8582,75.8681,75.8083,75.8482,23277.0
2025-05-30 15:25:00,76.05,76.13,76.05,76.1,31128.0,75.8482,75.928,75.8482,75.8981,31128.0
2025-05-30 15:30:00,76.1,76.12,76.04,76.12,24607.0,75.8981,75.918,75.8382,75.918,24607.0
2025-05-30 15:35:00,76.13,76.2,76.1,76.14,20252.0,75.928,75.9978,75.8981,75.938,20252.0
2025-05-30 15:40:00,76.13,76.13,76.01,76.12,136697.0,75.928,75.928,75.8083,75.918,136697.0
2025-05-30 15:45:00,76.11,76.13,76.04,76.06,176545.0,75.908,75.928,75.8382,75.8582,176545.0
2025-05-30 15:50:00,76.05,76.09,75.92,75.92,260030.0,75.8482,75.8881,75.7185,75.7185,260030.0
2025-05-30 15:55:00,75.93,76.06,75.85,75.89,447163.0,75.7285,75.8582,75.6487,75.6886,447163.0
2025-06-02 09:30:00,75.72,75.74,75.45,75.58,99351.0,75.5191,75.539,75.2498,75.3794,99351.0
2025-06-02 09:35:00,75.56,75.65,75.5,75.64,34424.0,75.3595,75.4493,75.2997,75.4393,34424.0
2025-06-02 09:40:00,75.63,75.64,75.46,75.54,142238.0,75.4293,75.4393,75.2598,75.3395,142238.0
2025-06-02 09:45:00,75.54,75.65,75.34,75.34,36563.0,75.3395,75.4493,75.1401,75.1401,36563.0
2025-06-02 09:50:00,75.36,75.36,75.12,75.23,40758.0,75.16,75.16,74.9207,75.0304,40758.0
2025-06-02 09:55:00,75.23,75.26,75.06,75.1,72413.0,75.0304,75.0603,74.8608,74.9007,72413.0
2025-06-02 10:00:00,75.04,75.16,74.91,75.14,53637.0,74.8409,74.9606,74.7112,74.9406,53637.0
2025-06-02 10:05:00,75.1,75.25,75.08,75.13,41981.0,74.9007,75.0503,74.8808,74.9306,41981.0
2025-06-02 10:10:00,75.14,75.24,75.03,75.21,57129.0,74.9406,75.0403,74.8309,75.0104,57129.0
2025-06-02 10:15:00,75.21,75.33,75.2,75.22,54662.0,75.0104,75.1301,75.0004,75.0204,54662.0
2025-06-02 10:20:00,75.2,75.46,75.2,75.39,7600.0,75.0004,75.2598,75.0004,75.1899,7600.0
2025-06-02 10:25:00,75.36,75.44,75.33,75.43,8972.0,75.16,75.2398,75.1301,75.2298,8972.0
2025-06-02 10:30:00,75.4,75.53,75.38,75.53,31052.0,75.1999,75.3296,75.18,75.3296,31052.0
2025-06-02 10:35:00,75.54,75.59,75.4,75.42,50882.0,75.3395,75.3894,75.1999,75.2199,50882.0
2025-06-02 10:40:00,75.42,75.51,75.37,75.48,41125.0,75.2199,75.3096,75.17,75.2797,41125.0
2025-06-02 10:45:00,75.49,75.69,75.49,75.69,12472.0,75.2897,75.4891,75.2897,75.4891,12472.0
2025-06-02 10:50:00,75.68,75.71,75.55,75.55,115979.0,75.4792,75.5091,75.3495,75.3495,115979.0
2025-06-02 10:55:00,75.55,75.7,75.5,75.66,27344.0,75.3495,75.4991,75.2997,75.4592,27344.0
2025-06-02 11:00:00,75.67,75.72,75.59,75.61,55739.0,75.4692,75.5191,75.3894,75.4094,55739.0
2025-06-02 11:05:00,75.6,75.71,75.57,75.65,22682.0,75.3994,75.5091,75.3695,75.4493,22682.0
2025-06-02 11:10:00,75.66,75.74,75.62,75.72,15030.0,75.4592,75.539,75.4193,75.5191,15030.0
2025-06-02 11:15:00,75.72,75.79,75.69,75.77,94032.0,75.5191,75.5889,75.4891,75.5689,94032.0
2025-06-02 11:20:00,75.78,75.87,75.76,75.84,47110.0,75.5789,75.6687,75.559,75.6388,47110.0
2025-06-02 11:25:00,75.85,75.87,75.7,75.71,84815.0,75.6487,75.6687,75.4991,75.5091,84815.0
2025-06-02 11:30:00,75.71,75.8,75.67,75.69,100078.0,75.5091,75.5989,75.4692,75.4891,100078.0
2025-06-02 11:35:00,75.68,75.73,75.63,75.68,57927.0,75.4792,75.529,75.4293,75.4792,57927.0
2025-06-02 11:40:00,75.67,75.78,75.66,75.78,27087.0,75.4692,75.5789,75.4592,75.5789,27087.0
2025-06-02 11:45:00,75.8,75.85,75.78,75.8,10991.0,75.5989,75.6487,75.5789,75.5989,10991.0
2025-06-02 11:50:00,75.8,75.87,75.8,75.87,19258.0,75.5989,75.6687,75.5989,75.6687,19258.0
2025-06-02 11:55:00,75.86,75.89,75.77,75.8,22973.0,75.6587,75.6886,75.5689,75.5989,22973.0
2025-06-02 12:00:00,75.81,75.83,75.61,75.66,108572.0,75.6088,75.6288,75.4094,75.4592,108572.0
2025-06-02 12:05:00,75.66,75.66,75.57,75.64,171182.0,75.4592,75.4592,75.3695,75.4393,171182.0
2025-06-02 12:10:00,75.65,75.68,75.64,75.66,45784.0,75.4493,75.4792,75.4393,75.4592,45784.0
2025-06-02 12:15:00,75.66,75.67,75.62,75.67,10907.0,75.4592,75.4692,75.4193,75.4692,10907.0
2025-06-02 12:20:00,75.66,75.72,75.65,75.7,12397.0,75.4592,75.5191,75.4493,75.4991,12397.0
2025-06-02 12:25:00,75.69,75.69,75.63,75.66,10005.0,75.4891,75.4891,75.4293,75.4592,10005.0
2025-06-02 12:30:00,75.67,75.76,75.66,75.76,6129.0,75.4692,75.559,75.4592,75.559,6129.0
2025-06-02 12:35:00,75.75,75.82,75.72,75.78,16234.0,75.549,75.6188,75.5191,75.5789,16234.0
2025-06-02 12:40:00,75.79,75.79,75.7,75.7,19084.0,75.5889,75.5889,75.4991,75.4991,19084.0
2025-06-02 12:45:00,75.71,75.75,75.7,75.7,19120.0,75.5091,75.549,75.4991,75.4991,19120.0
2025-06-02 12:50:00,75.7,75.85,75.7,75.84,10636.0,75.4991,75.6487,75.4991,75.6388,10636.0
2025-06-02 12:55:00,75.83,75.87,75.82,75.84,8719.0,75.6288,75.6687,75.6188,75.6388,8719.0
2025-06-02 13:00:00,75.84,75.88,75.77,75.78,45511.0,75.6388,75.6786,75.5689,75.5789,45511.0
2025-06-02 13:05:00,75.79,75.83,75.77,75.83,10218.0,75.5889,75.6288,75.5689,75.6288,10218.0
2025-06-02 13:10:00,75.83,75.85,75.81,75.83,12798.0,75.6288,75.6487,75.6088,75.6288,12798.0
2025-06-02 13:15:00,75.83,75.89,75.83,75.83,23674.0,75.6288,75.6886,75.6288,75.6288,23674.0
2025-06-02 13:20:00,75.83,75.84,75.77,75.82,21066.0,75.6288,75.6388,75.5689,75.6188,21066.0
2025-06-02 13:25:00,75.81,75.85,75.79,75.8,21391.0,75.6088,75.6487,75.5889,75.5989,21391.0
2025-06-02 13:30:00,75.8,75.82,75.77,75.8,17677.0,75.5989,75.6188,75.5689,75.5989,17677.0
2025-06-02 13:35:00,75.8,75.8,75.76,75.79,10062.0,75.5989,75.5989,75.559,75.5889,10062.0
2025-06-02 13:40:00,75.8,75.85,75.79,75.83,6007.0,75.5989,75.6487,75.5889,75.6288,6007.0
2025-06-02 13:45:00,75.83,75.87,75.82,75.85,46865.0,75.6288,75.6687,75.6188,75.6487,46865.0
2025-06-02 13:50:00,75.84,75.87,75.81,75.81,46799.0,75.6388,75.6687,75.6088,75.6088,46799.0
2025-06-02 13:55:00,75.81,75.84,75.8,75.82,7246.0,75.6088,75.6388,75.5989,75.6188,7246.0
2025-06-02 14:00:00,75.82,75.88,75.8,75.82,32980.0,75.6188,75.6786,75.5989,75.6188,32980.0
2025-06-02 14:05:00,75.83,75.89,75.82,75.87,34077.0,75.6288,75.6886,75.6188,75.6687,34077.0
2025-06-02 14:10:00,75.86,75.99,75.85,75.97,15018.0,75.6587,75.7884,75.6487,75.7684,15018.0
2025-06-02 14:15:00,75.99,76.08,75.99,76.06,20670.0,75.7884,75.8781,75.7884,75.8582,20670.0
2025-06-02 14:20:00,76.05,76.23,76.04,76.19,73451.0,75.8482,76.0277,75.8382,75.9878,73451.0
2025-06-02 14:25:00,76.2,76.25,76.19,76.19,105228.0,75.9978,76.0477,75.9878,75.9878,105228.0
2025-06-02 14:30:00,76.2,76.22,76.14,76.15,14711.0,75.9978,76.0177,75.938,75.9479,14711.0
2025-06-02 14:35:00,76.15,76.21,76.14,76.14,70405.0,75.9479,76.0078,75.938,75.938,70405.0
2025-06-02 14:40:00,76.14,76.18,76.12,76.14,14437.0,75.938,75.9778,75.918,75.938,14437.0
2025-06-02 14:45:00,76.14,76.14,76.11,76.13,24405.0,75.938,75.938,75.908,75.928,24405.0
2025-06-02 14:50:00,76.12,76.16,76.11,76.15,9778.0,75.918,75.9579,75.908,75.9479,9778.0
2025-06-02 14:55:00,76.15,76.2,76.15,76.19,23877.0,75.9479,75.9978,75.9479,75.9878,23877.0
2025-06-02 15:00:00,76.2,76.22,76.15,76.15,14226.0,75.9978,76.0177,75.9479,75.9479,14226.0
2025-06-02 15:05:00,76.15,76.18,76.14,76.17,13158.0,75.9479,75.9778,75.938,75.9679,13158.0
2025-06-02 15:10:00,76.17,76.21,76.16,76.17,23615.0,75.9679,76.0078,75.9579,75.9679,23615.0
2025-06-02 15:15:00,76.17,76.19,76.16,76.17,11516.0,75.9679,75.9878,75.9579,75.9679,11516.0
2025-06-02 15:20:00,76.17,76.25,76.17,76.24,27097.0,75.9679,76.0477,75.9679,76.0377,27097.0
2025-06-02 15:25:00,76.23,76.24,76.2,76.21,12810.0,76.0277,76.0377,75.9978,76.0078,12810.0
2025-06-02 15:30:00,76.21,76.22,76.14,76.15,98113.0,76.0078,76.0177,75.938,75.9479,98113.0
2025-06-02 15:35:00,76.15,76.2,76.15,76.2,16973.0,75.9479,75.9978,75.9479,75.9978,16973.0
2025-06-02 15:40:00,76.2,76.24,76.19,76.22,33863.0,75.9978,76.0377,75.9878,76.0177,33863.0
2025-06-02 15:45:00,76.23,76.24,76.12,76.13,105103.0,76.0277,76.0377,75.918,75.928,105103.0
2025-06-02 15:50:00,76.13,76.24,76.11,76.23,78309.0,75.928,76.0377,75.908,76.0277,78309.0
2025-06-02 15:55:00,76.23,76.25,76.15,76.22,294426.0,76.0277,76.0477,75.9479,76.0177,294426.0
2025-06-03 09:30:00,76.81,76.82,76.52,76.76,185860.0,76.6062,76.6161,76.3169,76.5563,185860.0
2025-06-03 09:35:00,76.77,77.01,76.67,76.97,129064.0,76.5663,76.8056,76.4665,76.7658,129064.0
2025-06-03 09:40:00,76.98,77.02,76.89,76.96,58818.0,76.7757,76.8156,76.686,76.7558,58818.0
2025-06-03 09:45:00,76.97,77.04,76.82,77.0,31781.0,76.7658,76.8356,76.6161,76.7957,31781.0
2025-06-03 09:50:00,77.0,77.38,76.99,77.34,242601.0,76.7957,77.1747,76.7857,77.1348,242601.0
2025-06-03 09:55:00,77.36,77.36,77.04,77.06,60867.0,77.1547,77.1547,76.8356,76.8555,60867.0
2025-06-03 10:00:00,77.09,77.18,77.08,77.1,16462.0,76.8854,76.9752,76.8755,76.8954,16462.0
2025-06-03 10:05:00,77.11,77.14,76.82,77.03,114268.0,76.9054,76.9353,76.6161,76.8256,114268.0
2025-06-03 10:10:00,77.02,77.09,76.95,76.97,67735.0,76.8156,76.8854,76.7458,76.7658,67735.0
2025-06-03 10:15:00,76.97,77.17,76.95,77.13,27424.0,76.7658,76.9652,76.7458,76.9253,27424.0
2025-06-03 10:20:00,77.1,77.23,77.02,77.22,43501.0,76.8954,77.0251,76.8156,77.0151,43501.0
2025-06-03 10:25:00,77.2,77.28,77.14,77.24,33544.0,76.9951,77.0749,76.9353,77.035,33544.0
2025-06-03 10:30:00,77.22,77.31,77.21,77.22,14999.0,77.0151,77.1048,77.0051,77.0151,14999.0
2025-06-03 10:35:00,77.22,77.26,77.18,77.2,17127.0,77.0151,77.055,76.9752,76.9951,17127.0
2025-06-03 10:40:00,77.19,77.29,77.19,77.26,20179.0,76.9852,77.0849,76.9852,77.055,20179.0
2025-06-03 10:45:00,77.27,77.39,77.23,77.39,40916.0,77.065,77.1846,77.0251,77.1846,40916.0
2025-06-03 10:50:00,77.37,77.49,77.37,77.39,12363.0,77.1647,77.2844,77.1647,77.1846,12363.0
2025-06-03 10:55:00,77.38,77.39,77.29,77.33,9042.0,77.1747,77.1846,77.0849,77.1248,9042.0
2025-06-03 11:00:00,77.32,77.47,77.29,77.45,51530.0,77.1148,77.2644,77.0849,77.2445,51530.0
2025-06-03 11:05:00,77.44,77.48,77.38,77.4,15768.0,77.2345,77.2744,77.1747,77.1946,15768.0
2025-06-03 11:10:00,77.39,77.39,77.19,77.22,8671.0,77.1846,77.1846,76.9852,77.0151,8671.0
2025-06-03 11:15:00,77.21,77.29,77.19,77.28,57416.0,77.0051,77.0849,76.9852,77.0749,57416.0
2025-06-03 11:20:00,77.28,77.31,77.24,77.26,20173.0,77.0749,77.1048,77.035,77.055,20173.0
2025-06-03 11:25:00,77.27,77.27,77.14,77.2,22989.0,77.065,77.065,76.9353,76.9951,22989.0
2025-06-03 11:30:00,77.21,77.29,77.2,77.28,15256.0,77.0051,77.0849,76.9951,77.0749,15256.0
2025-06-03 11:35:00,77.29,77.39,77.28,77.39,17540.0,77.0849,77.1846,77.0749,77.1846,17540.0
2025-06-03 11:40:00,77.38,77.45,77.34,77.42,8352.0,77.1747,77.2445,77.1348,77.2146,8352.0
2025-06-03 11:45:00,77.41,77.53,77.38,77.48,31538.0,77.2046,77.3243,77.1747,77.2744,31538.0
2025-06-03 11:50:00,77.48,77.48,77.38,77.39,14837.0,77.2744,77.2744,77.1747,77.1846,14837.0
2025-06-03 11:55:00,77.38,77.51,77.38,77.51,15286.0,77.1747,77.3043,77.1747,77.3043,15286.0
2025-06-03 12:00:00,77.51,77.51,77.47,77.5,11194.0,77.3043,77.3043,77.2644,77.2943,11194.0
2025-06-03 12:05:00,77.49,77.51,77.42,77.44,10874.0,77.2844,77.3043,77.2146,77.2345,10874.0
2025-06-03 12:10:00,77.44,77.49,77.42,77.49,14970.0,77.2345,77.2844,77.2146,77.2844,14970.0
2025-06-03 12:15:00,77.51,77.59,77.5,77.56,26315.0,77.3043,77.3841,77.2943,77.3542,26315.0
2025-06-03 12:20:00,77.55,77.57,77.47,77.56,25428.0,77.3442,77.3642,77.2644,77.3542,25428.0
2025-06-03 12:25:00,77.57,77.61,77.57,77.59,11765.0,77.3642,77.4041,77.3642,77.3841,11765.0
2025-06-03 12:30:00,77.6,77.68,77.6,77.64,32386.0,77.3941,77.4739,77.3941,77.434,32386.0
2025-06-03 12:35:00,77.62,77.67,77.6,77.63,12812.0,77.414,77.4639,77.3941,77.424,12812.0
2025-06-03 12:40:00,77.61,77.69,77.61,77.62,17430.0,77.4041,77.4838,77.4041,77.414,17430.0
2025-06-03 12:45:00,77.62,77.62,77.56,77.58,19377.0,77.414,77.414,77.3542,77.3741,19377.0
2025-06-03 12:50:00,77.58,77.68,77.58,77.67,24410.0,77.3741,77.4739,77.3741,77.4639,24410.0
2025-06-03 12:55:00,77.67,77.72,77.66,77.7,9820.0,77.4639,77.5138,77.4539,77.4938,9820.0
2025-06-03 13:00:00,77.7,77.72,77.65,77.71,6419.0,77.4938,77.5138,77.4439,77.5038,6419.0
2025-06-03 13:05:00,77.71,77.74,77.68,77.73,31698.0,77.5038,77.5337,77.4739,77.5237,31698.0
2025-06-03 13:10:00,77.74,77.8,77.74,77.79,23856.0,77.5337,77.5935,77.5337,77.5836,23856.0
2025-06-03 13:15:00,77.8,77.8,77.75,77.78,15056.0,77.5935,77.5935,77.5437,77.5736,15056.0
2025-06-03 13:20:00,77.77,77.77,77.68,77.69,23808.0,77.5636,77.5636,77.4739,77.4838,23808.0
2025-06-03 13:25:00,77.7,77.74,77.66,77.7,14776.0,77.4938,77.5337,77.4539,77.4938,14776.0
2025-06-03 13:30:00,77.71,77.76,77.7,77.73,20580.0,77.5038,77.5537,77.4938,77.5237,20580.0
2025-06-03 13:35:00,77.73,77.77,77.7,77.76,10259.0,77.5237,77.5636,77.4938,77.5537,10259.0
2025-06-03 13:40:00,77.77,77.77,77.7,77.73,22442.0,77.5636,77.5636,77.4938,77.5237,22442.0
2025-06-03 13:45:00,77.74,77.8,77.71,77.79,23195.0,77.5337,77.5935,77.5038,77.5836,23195.0
2025-06-03 13:50:00,77.78,77.79,77.7,77.73,15340.0,77.5736,77.5836,77.4938,77.5237,15340.0
2025-06-03 13:55:00,77.73,77.75,77.67,77.72,14843.0,77.5237,77.5437,77.4639,77.5138,14843.0
2025-06-03 14:00:00,77.72,77.75,77.63,77.7,49250.0,77.5138,77.5437,77.424,77.4938,49250.0
2025-06-03 14:05:00,77.71,77.72,77.63,77.7,17143.0,77.5038,77.5138,77.424,77.4938,17143.0
2025-06-03 14:10:00,77.69,77.69,77.54,77.54,28281.0,77.4838,77.4838,77.3342,77.3342,28281.0
2025-06-03 14:15:00,77.55,77.59,77.51,77.58,11610.0,77.3442,77.3841,77.3043,77.3741,11610.0
2025-06-03 14:20:00,77.58,77.63,77.56,77.61,11886.0,77.3741,77.424,77.3542,77.4041,11886.0
2025-06-03 14:25:00,77.61,77.67,77.6,77.66,12431.0,77.4041,77.4639,77.3941,77.4539,12431.0
2025-06-03 14:30:00,77.66,77.69,77.64,77.68,28157.0,77.4539,77.4838,77.434,77.4739,28157.0
2025-06-03 14:35:00,77.67,77.73,77.64,77.71,13032.0,77.4639,77.5237,77.434,77.5038,13032.0
2025-06-03 14:40:00,77.7,77.7,77.64,77.68,16131.0,77.4938,77.4938,77.434,77.4739,16131.0
2025-06-03 14:45:00,77.68,77.69,77.63,77.63,106349.0,77.4739,77.4838,77.424,77.424,106349.0
2025-06-03 14:50:00,77.63,77.64,77.59,77.63,11200.0,77.424,77.434,77.3841,77.424,11200.0
2025-06-03 14:55:00,77.63,77.64,77.54,77.56,18807.0,77.424,77.434,77.3342,77.3542,18807.0
2025-06-03 15:00:00,77.56,77.59,77.54,77.57,26788.0,77.3542,77.3841,77.3342,77.3642,26788.0
2025-06-03 15:05:00,77.56,77.58,77.51,77.52,15867.0,77.3542,77.3741,77.3043,77.3143,15867.0
2025-06-03 15:10:00,77.53,77.53,77.45,77.47,29365.0,77.3243,77.3243,77.2445,77.2644,29365.0
2025-06-03 15:15:00,77.47,77.51,77.45,77.51,18289.0,77.2644,77.3043,77.2445,77.3043,18289.0
2025-06-03 15:20:00,77.52,77.55,77.48,77.55,16970.0,77.3143,77.3442,77.2744,77.3442,16970.0
2025-06-03 15:25:00,77.54,77.56,77.5,77.54,34282.0,77.3342,77.3542,77.2943,77.3342,34282.0
2025-06-03 15:30:00,77.53,77.55,77.51,77.54,26208.0,77.3243,77.3442,77.3043,77.3342,26208.0
2025-06-03 15:35:00,77.53,77.6,77.52,77.58,50717.0,77.3243,77.3941,77.3143,77.3741,50717.0
2025-06-03 15:40:00,77.58,77.58,77.46,77.5,112136.0,77.3741,77.3741,77.2545,77.2943,112136.0
2025-06-03 15:45:00,77.5,77.5,77.38,77.4,63327.0,77.2943,77.2943,77.1747,77.1946,63327.0
2025-06-03 15:50:00,77.39,77.52,77.34,77.47,172926.0,77.1846,77.3143,77.1348,77.2644,172926.0
2025-06-03 15:55:00,77.47,77.61,77.46,77.55,241575.0,77.2644,77.4041,77.2545,77.3442,241575.0
2025-06-04 09:30:00,77.46,77.57,77.24,77.24,126799.0,77.2545,77.3642,77.035,77.035,126799.0
2025-06-04 09:35:00,77.26,77.26,77.05,77.17,101641.0,77.055,77.055,76.8455,76.9652,101641.0
2025-06-04 09:40:00,77.14,77.15,76.96,76.98,42106.0,76.9353,76.9453,76.7558,76.7757,42106.0
2025-06-04 09:45:00,77.0,77.16,76.98,77.16,29073.0,76.7957,76.9552,76.7757,76.9552,29073.0
2025-06-04 09:50:00,77.15,77.17,76.87,76.88,159746.0,76.9453,76.9652,76.666,76.676,159746.0
2025-06-04 09:55:00,76.89,77.04,76.84,76.97,48706.0,76.686,76.8356,76.6361,76.7658,48706.0
2025-06-04 10:00:00,76.94,76.94,76.78,76.78,71258.0,76.7358,76.7358,76.5763,76.5763,71258.0
2025-06-04 10:05:00,76.8,76.83,76.65,76.72,38719.0,76.5962,76.6261,76.4466,76.5164,38719.0
2025-06-04 10:10:00,76.73,76.84,76.72,76.84,50258.0,76.5264,76.6361,76.5164,76.6361,50258.0
2025-06-04 10:15:00,76.83,76.96,76.83,76.96,5616.0,76.6261,76.7558,76.6261,76.7558,5616.0
2025-06-04 10:20:00,76.94,76.95,76.78,76.83,26173.0,76.7358,76.7458,76.5763,76.6261,26173.0
2025-06-04 10:25:00,76.83,76.93,76.82,76.91,27865.0,76.6261,76.7259,76.6161,76.7059,27865.0
2025-06-04 10:30:00,76.91,76.97,76.89,76.96,14032.0,76.7059,76.7658,76.686,76.7558,14032.0
2025-06-04 10:35:00,76.97,77.0,76.92,76.97,25048.0,76.7658,76.7957,76.7159,76.7658,25048.0
2025-06-04 10:40:00,76.97,76.97,76.88,76.89,24456.0,76.7658,76.7658,76.676,76.686,24456.0
2025-06-04 10:45:00,76.88,77.01,76.83,76.87,41683.0,76.676,76.8056,76.6261,76.666,41683.0
2025-06-04 10:50:00,76.88,76.88,76.75,76.82,11550.0,76.676,76.676,76.5463,76.6161,11550.0
2025-06-04 10:55:00,76.81,76.91,76.8,76.9,14801.0,76.6062,76.7059,76.5962,76.6959,14801.0
2025-06-04 11:00:00,76.9,76.94,76.8,76.93,63307.0,76.6959,76.7358,76.5962,76.7259,63307.0
2025-06-04 11:05:00,76.93,77.03,76.92,76.96,8766.0,76.7259,76.8256,76.7159,76.7558,8766.0
2025-06-04 11:10:00,76.96,76.99,76.92,76.97,29936.0,76.7558,76.7857,76.7159,76.7658,29936.0
2025-06-04 11:15:00,76.98,77.07,76.98,77.05,30656.0,76.7757,76.8655,76.7757,76.8455,30656.0
2025-06-04 11:20:00,77.05,77.13,76.95,77.12,46935.0,76.8455,76.9253,76.7458,76.9154,46935.0
2025-06-04 11:25:00,77.12,77.13,77.08,77.1,10948.0,76.9154,76.9253,76.8755,76.8954,10948.0
2025-06-04 11:30:00,77.05,77.16,77.04,77.15,13191.0,76.8455,76.9552,76.8356,76.9453,13191.0
2025-06-04 11:35:00,77.17,77.2,77.13,77.2,26437.0,76.9652,76.9951,76.9253,76.9951,26437.0
2025-06-04 11:40:00,77.19,77.26,77.08,77.1,33824.0,76.9852,77.055,76.8755,76.8954,33824.0
2025-06-04 11:45:00,77.11,77.21,77.09,77.19,18573.0,76.9054,77.0051,76.8854,76.9852,18573.0
2025-06-04 11:50:00,77.22,77.29,77.22,77.26,5107.0,77.0151,77.0849,77.0151,77.055,5107.0
2025-06-04 11:55:00,77.26,77.32,77.18,77.22,16483.0,77.055,77.1148,76.9752,77.0151,16483.0
2025-06-04 12:00:00,77.21,77.26,77.17,77.19,5970.0,77.0051,77.055,76.9652,76.9852,5970.0
2025-06-04 12:05:00,77.22,77.31,77.2,77.3,5393.0,77.0151,77.1048,76.9951,77.0949,5393.0
2025-06-04 12:10:00,77.28,77.31,77.14,77.14,6321.0,77.0749,77.1048,76.9353,76.9353,6321.0
2025-06-04 12:15:00,77.16,77.21,77.13,77.21,9054.0,76.9552,77.0051,76.9253,77.0051,9054.0
2025-06-04 12:20:00,77.19,77.23,77.15,77.2,13385.0,76.9852,77.0251,76.9453,76.9951,13385.0
2025-06-04 12:25:00,77.19,77.21,77.07,77.09,79510.0,76.9852,77.0051,76.8655,76.8854,79510.0
2025-06-04 12:30:00,77.08,77.15,77.07,77.11,11460.0,76.8755,76.9453,76.8655,76.9054,11460.0
2025-06-04 12:35:00,77.11,77.15,77.09,77.12,9863.0,76.9054,76.9453,76.8854,76.9154,9863.0
2025-06-04 12:40:00,77.11,77.16,77.11,77.16,6077.0,76.9054,76.9552,76.9054,76.9552,6077.0
2025-06-04 12:45:00,77.15,77.24,77.15,77.23,7490.0,76.9453,77.035,76.9453,77.0251,7490.0
2025-06-04 12:50:00,77.23,77.24,77.2,77.21,8196.0,77.0251,77.035,76.9951,77.0051,8196.0
2025-06-04 12:55:00,77.2,77.2,77.15,77.19,12228.0,76.9951,76.9951,76.9453,76.9852,12228.0
2025-06-04 13:00:00,77.19,77.27,77.18,77.26,11123.0,76.9852,77.065,76.9752,77.055,11123.0
2025-06-04 13:05:00,77.27,77.28,77.24,77.25,4089.0,77.065,77.0749,77.035,77.045,4089.0
2025-06-04 13:10:00,77.25,77.29,77.19,77.19,39448.0,77.045,77.0849,76.9852,76.9852,39448.0
2025-06-04 13:15:00,77.19,77.29,77.19,77.29,26203.0,76.9852,77.0849,76.9852,77.0849,26203.0
2025-06-04 13:20:00,77.29,77.32,77.27,77.29,11909.0,77.0849,77.1148,77.065,77.0849,11909.0
2025-06-04 13:25:00,77.29,77.29,77.25,77.26,3797.0,77.0849,77.0849,77.045,77.055,3797.0
2025-06-04 13:30:00,77.26,77.29,77.24,77.29,17071.0,77.055,77.0849,77.035,77.0849,17071.0
2025-06-04 13:35:00,77.3,77.35,77.3,77.35,9250.0,77.0949,77.1447,77.0949,77.1447,9250.0
2025-06-04 13:40:00,77.34,77.35,77.29,77.3,42861.0,77.1348,77.1447,77.0849,77.0949,42861.0
2025-06-04 13:45:00,77.3,77.36,77.29,77.35,12723.0,77.0949,77.1547,77.0849,77.1447,12723.0
2025-06-04 13:50:00,77.35,77.36,77.31,77.36,9611.0,77.1447,77.1547,77.1048,77.1547,9611.0
2025-06-04 13:55:00,77.37,77.37,77.3,77.31,11364.0,77.1647,77.1647,77.0949,77.1048,11364.0
2025-06-04 14:00:00,77.32,77.36,77.28,77.28,72374.0,77.1148,77.1547,77.0749,77.0749,72374.0
2025-06-04 14:05:00,77.28,77.29,77.23,77.26,27235.0,77.0749,77.0849,77.0251,77.055,27235.0
2025-06-04 14:10:00,77.26,77.27,77.22,77.24,10258.0,77.055,77.065,77.0151,77.035,10258.0
2025-06-04 14:15:00,77.24,77.25,77.17,77.19,26698.0,77.035,77.045,76.9652,76.9852,26698.0
2025-06-04 14:20:00,77.19,77.25,77.18,77.22,8352.0,76.9852,77.045,76.9752,77.0151,8352.0
2025-06-04 14:25:00,77.21,77.22,77.12,77.16,96205.0,77.0051,77.0151,76.9154,76.9552,96205.0
2025-06-04 14:30:00,77.15,77.17,77.13,77.17,23886.0,76.9453,76.9652,76.9253,76.9652,23886.0
2025-06-04 14:35:00,77.18,77.18,77.1,77.14,51863.0,76.9752,76.9752,76.8954,76.9353,51863.0
2025-06-04 14:40:00,77.13,77.18,77.12,77.14,13695.0,76.9253,76.9752,76.9154,76.9353,13695.0
2025-06-04 14:45:00,77.14,77.15,77.08,77.13,79980.0,76.9353,76.9453,76.8755,76.9253,79980.0
2025-06-04 14:50:00,77.12,77.12,77.07,77.1,17584.0,76.9154,76.9154,76.8655,76.8954,17584.0
2025-06-04 14:55:00,77.11,77.11,77.07,77.08,10441.0,76.9054,76.9054,76.8655,76.8755,10441.0
2025-06-04 15:00:00,77.08,77.1,77.04,77.08,27744.0,76.8755,76.8954,76.8356,76.8755,27744.0
2025-06-04 15:05:00,77.08,77.12,77.08,77.09,15475.0,76.8755,76.9154,76.8755,76.8854,15475.0
2025-06-04 15:10:00,77.1,77.14,77.09,77.09,26437.0,76.8954,76.9353,76.8854,76.8854,26437.0
2025-06-04 15:15:00,77.09,77.13,77.06,77.12,16302.0,76.8854,76.9253,76.8555,76.9154,16302.0
2025-06-04 15:20:00,77.12,77.16,77.11,77.13,48975.0,76.9154,76.9552,76.9054,76.9253,48975.0
2025-06-04 15:25:00,77.14,77.18,77.13,77.17,18356.0,76.9353,76.9752,76.9253,76.9652,18356.0
2025-06-04 15:30:00,77.17,77.23,77.17,77.2,29623.0,76.9652,77.0251,76.9652,76.9951,29623.0
2025-06-04 15:35:00,77.2,77.24,77.19,77.2,27180.0,76.9951,77.035,76.9852,76.9951,27180.0
2025-06-04 15:40:00,77.2,77.21,77.13,77.15,97742.0,76.9951,77.0051,76.9253,76.9453,97742.0
2025-06-04 15:45:00,77.15,77.16,77.06,77.08,41108.0,76.9453,76.9552,76.8555,76.8755,41108.0
2025-06-04 15:50:00,77.07,77.1,77.02,77.06,163245.0,76.8655,76.8954,76.8156,76.8555,163245.0
2025-06-04 15:55:00,77.05,77.06,76.99,77.0,256503.0,76.8455,76.8555,76.7857,76.7957,256503.0
2025-06-05 09:30:00,77.13,77.35,77.04,77.33,53723.0,76.9253,77.1447,76.8356,77.1248,53723.0
2025-06-05 09:35:00,77.33,77.43,77.18,77.27,133386.0,77.1248,77.2245,76.9752,77.065,133386.0
2025-06-05 09:40:00,77.27,77.51,77.27,77.48,102094.0,77.065,77.3043,77.065,77.2744,102094.0
2025-06-05 09:45:00,77.49,77.52,77.36,77.38,61673.0,77.2844,77.3143,77.1547,77.1747,61673.0
2025-06-05 09:50:00,77.4,77.43,77.13,77.26,90001.0,77.1946,77.2245,76.9253,77.055,90001.0
2025-06-05 09:55:00,77.26,77.31,77.1,77.29,136676.0,77.055,77.1048,76.8954,77.0849,136676.0
2025-06-05 10:00:00,77.29,77.51,77.27,77.51,166284.0,77.0849,77.3043,77.065,77.3043,166284.0
2025-06-05 10:05:00,77.51,77.71,77.43,77.44,105584.0,77.3043,77.5038,77.2245,77.2345,105584.0
2025-06-05 10:10:00,77.45,77.55,77.37,77.39,46372.0,77.2445,77.3442,77.1647,77.1846,46372.0
2025-06-05 10:15:00,77.41,77.42,77.26,77.32,10733.0,77.2046,77.2146,77.055,77.1148,10733.0
2025-06-05 10:20:00,77.33,77.51,77.3,77.46,43894.0,77.1248,77.3043,77.0949,77.2545,43894.0
2025-06-05 10:25:00,77.47,77.58,77.45,77.55,47830.0,77.2644,77.3741,77.2445,77.3442,47830.0
2025-06-05 10:30:00,77.54,77.56,77.33,77.37,56340.0,77.3342,77.3542,77.1248,77.1647,56340.0
2025-06-05 10:35:00,77.37,77.5,77.25,77.47,232170.0,77.1647,77.2943,77.045,77.2644,232170.0
2025-06-05 10:40:00,77.48,77.79,77.34,77.64,144028.0,77.2744,77.5836,77.1348,77.434,144028.0
2025-06-05 10:45:00,77.6,77.73,77.56,77.6,51231.0,77.3941,77.5237,77.3542,77.3941,51231.0
2025-06-05 10:50:00,77.61,77.69,77.53,77.69,23845.0,77.4041,77.4838,77.3243,77.4838,23845.0
2025-06-05 10:55:00,77.68,77.8,77.66,77.79,31742.0,77.4739,77.5935,77.4539,77.5836,31742.0
2025-06-05 11:00:00,77.79,77.93,77.77,77.92,54485.0,77.5836,77.7232,77.5636,77.7132,54485.0
2025-06-05 11:05:00,77.92,77.93,77.78,77.84,96594.0,77.7132,77.7232,77.5736,77.6334,96594.0
2025-06-05 11:10:00,77.84,77.89,77.79,77.82,80579.0,77.6334,77.6833,77.5836,77.6135,80579.0
2025-06-05 11:15:00,77.81,77.92,77.77,77.89,38436.0,77.6035,77.7132,77.5636,77.6833,38436.0
2025-06-05 11:20:00,77.89,77.94,77.87,77.92,34110.0,77.6833,77.7332,77.6634,77.7132,34110.0
2025-06-05 11:25:00,77.92,77.92,77.82,77.88,91752.0,77.7132,77.7132,77.6135,77.6733,91752.0
2025-06-05 11:30:00,77.87,77.93,77.86,77.91,24880.0,77.6634,77.7232,77.6534,77.7033,24880.0
2025-06-05 11:35:00,77.92,77.94,77.87,77.91,20204.0,77.7132,77.7332,77.6634,77.7033,20204.0
2025-06-05 11:40:00,77.92,77.93,77.83,77.92,118303.0,77.7132,77.7232,77.6235,77.7132,118303.0
2025-06-05 11:45:00,77.92,77.92,77.77,77.78,15559.0,77.7132,77.7132,77.5636,77.5736,15559.0
2025-06-05 11:50:00,77.79,77.84,77.78,77.83,20859.0,77.5836,77.6334,77.5736,77.6235,20859.0
2025-06-05 11:55:00,77.82,77.93,77.81,77.84,54701.0,77.6135,77.7232,77.6035,77.6334,54701.0
2025-06-05 12:00:00,77.84,77.97,77.83,77.95,202731.0,77.6334,77.7631,77.6235,77.7432,202731.0
2025-06-05 12:05:00,77.95,77.98,77.84,77.88,67291.0,77.7432,77.7731,77.6334,77.6733,67291.0
2025-06-05 12:10:00,77.89,77.94,77.85,77.89,222250.0,77.6833,77.7332,77.6434,77.6833,222250.0
2025-06-05 12:15:00,77.88,77.88,77.72,77.76,204792.0,77.6733,77.6733,77.5138,77.5537,204792.0
2025-06-05 12:20:00,77.75,77.81,77.74,77.81,11836.0,77.5437,77.6035,77.5337,77.6035,11836.0
2025-06-05 12:25:00,77.8,77.89,77.79,77.88,106553.0,77.5935,77.6833,77.5836,77.6733,106553.0
2025-06-05 12:30:00,77.89,77.9,77.79,77.8,7934.0,77.6833,77.6933,77.5836,77.5935,7934.0
2025-06-05 12:35:00,77.8,77.81,77.71,77.76,13975.0,77.5935,77.6035,77.5038,77.5537,13975.0
2025-06-05 12:40:00,77.75,77.82,77.74,77.78,14682.0,77.5437,77.6135,77.5337,77.5736,14682.0
2025-06-05 12:45:00,77.77,77.77,77.43,77.48,205280.0,77.5636,77.5636,77.2245,77.2744,205280.0
2025-06-05 12:50:00,77.49,77.58,77.42,77.54,19863.0,77.2844,77.3741,77.2146,77.3342,19863.0
2025-06-05 12:55:00,77.53,77.57,77.48,77.5,17012.0,77.3243,77.3642,77.2744,77.2943,17012.0
2025-06-05 13:00:00,77.49,77.74,77.42,77.7,91496.0,77.2844,77.5337,77.2146,77.4938,91496.0
2025-06-05 13:05:00,77.68,77.81,77.67,77.77,47737.0,77.4739,77.6035,77.4639,77.5636,47737.0
2025-06-05 13:10:00,77.77,77.9,77.76,77.84,190955.0,77.5636,77.6933,77.5537,77.6334,190955.0
2025-06-05 13:15:00,77.85,77.89,77.82,77.84,18310.0,77.6434,77.6833,77.6135,77.6334,18310.0
2025-06-05 13:20:00,77.84,77.91,77.84,77.88,20878.0,77.6334,77.7033,77.6334,77.6733,20878.0
2025-06-05 13:25:00,77.88,77.92,77.85,77.89,10965.0,77.6733,77.7132,77.6434,77.6833,10965.0
2025-06-05 13:30:00,77.89,77.98,77.88,77.95,17650.0,77.6833,77.7731,77.6733,77.7432,17650.0
2025-06-05 13:35:00,77.95,77.98,77.92,77.92,32155.0,77.7432,77.7731,77.7132,77.7132,32155.0
2025-06-05 13:40:00,77.92,77.96,77.91,77.93,30896.0,77.7132,77.7531,77.7033,77.7232,30896.0
2025-06-05 13:45:00,77.94,77.96,77.88,77.89,18610.0,77.7332,77.7531,77.6733,77.6833,18610.0
2025-06-05 13:50:00,77.89,77.93,77.86,77.91,25795.0,77.6833,77.7232,77.6534,77.7033,25795.0
2025-06-05 13:55:00,77.91,77.91,77.78,77.81,36116.0,77.7033,77.7033,77.5736,77.6035,36116.0
2025-06-05 14:00:00,77.81,77.88,77.67,77.69,55399.0,77.6035,77.6733,77.4639,77.4838,55399.0
2025-06-05 14:05:00,77.68,77.69,77.59,77.64,23912.0,77.4739,77.4838,77.3841,77.434,23912.0
2025-06-05 14:10:00,77.64,77.64,77.56,77.61,20296.0,77.434,77.434,77.3542,77.4041,20296.0
2025-06-05 14:15:00,77.61,77.61,77.4,77.56,112534.0,77.4041,77.4041,77.1946,77.3542,112534.0
2025-06-05 14:20:00,77.59,77.67,77.56,77.65,23992.0,77.3841,77.4639,77.3542,77.4439,23992.0
2025-06-05 14:25:00,77.66,77.67,77.59,77.64,11665.0,77.4539,77.4639,77.3841,77.434,11665.0
2025-06-05 14:30:00,77.64,77.68,77.55,77.61,209424.0,77.434,77.4739,77.3442,77.4041,209424.0
2025-06-05 14:35:00,77.61,77.67,77.56,77.66,82710.0,77.4041,77.4639,77.3542,77.4539,82710.0
2025-06-05 14:40:00,77.65,77.65,77.56,77.62,34266.0,77.4439,77.4439,77.3542,77.414,34266.0
2025-06-05 14:45:00,77.61,77.68,77.57,77.6,38882.0,77.4041,77.4739,77.3642,77.3941,38882.0
2025-06-05 14:50:00,77.61,77.65,77.6,77.62,10579.0,77.4041,77.4439,77.3941,77.414,10579.0
2025-06-05 14:55:00,77.61,77.66,77.58,77.59,17811.0,77.4041,77.4539,77.3741,77.3841,17811.0
2025-06-05 15:00:00,77.58,77.6,77.5,77.53,19985.0,77.3741,77.3941,77.2943,77.3243,19985.0
2025-06-05 15:05:00,77.53,77.59,77.53,77.58,7482.0,77.3243,77.3841,77.3243,77.3741,7482.0
2025-06-05 15:10:00,77.58,77.6,77.45,77.47,58443.0,77.3741,77.3941,77.2445,77.2644,58443.0
2025-06-05 15:15:00,77.47,77.52,77.07,77.14,154671.0,77.2644,77.3143,76.8655,76.9353,154671.0
2025-06-05 15:20:00,77.14,77.17,77.03,77.08,175266.0,76.9353,76.9652,76.8256,76.8755,175266.0
2025-06-05 15:25:00,77.08,77.31,77.05,77.3,54974.0,76.8755,77.1048,76.8455,77.0949,54974.0
2025-06-05 15:30:00,77.31,77.43,77.31,77.42,74332.0,77.1048,77.2245,77.1048,77.2146,74332.0
2025-06-05 15:35:00,77.42,77.61,77.41,77.56,113345.0,77.2146,77.4041,77.2046,77.3542,113345.0
2025-06-05 15:40:00,77.57,77.62,77.47,77.52,82830.0,77.3642,77.414,77.2644,77.3143,82830.0
2025-06-05 15:45:00,77.54,77.58,77.51,77.55,28957.0,77.3342,77.3741,77.3043,77.3442,28957.0
2025-06-05 15:50:00,77.54,77.58,77.41,77.45,77716.0,77.3342,77.3741,77.2046,77.2445,77716.0
2025-06-05 15:55:00,77.45,77.57,77.43,77.56,226390.0,77.2445,77.3642,77.2245,77.3542,226390.0
2025-06-06 09:30:00,78.33,78.42,77.94,77.97,143035.0,78.1221,78.2119,77.7332,77.7631,143035.0
2025-06-06 09:35:00,77.98,78.01,77.75,77.94,435088.0,77.7731,77.803,77.5437,77.7332,435088.0
2025-06-06 09:40:00,77.94,78.1,77.88,78.06,170987.0,77.7332,77.8928,77.6733,77.8529,170987.0
2025-06-06 09:45:00,78.05,78.15,78.01,78.05,70568.0,77.8429,77.9426,77.803,77.8429,70568.0
2025-06-06 09:50:00,78.05,78.05,77.8,77.84,57465.0,77.8429,77.8429,77.5935,77.6334,57465.0
2025-06-06 09:55:00,77.85,77.95,77.79,77.95,54498.0,77.6434,77.7432,77.5836,77.7432,54498.0
2025-06-06 10:00:00,77.95,78.01,77.84,77.99,15178.0,77.7432,77.803,77.6334,77.783,15178.0
2025-06-06 10:05:00,77.97,78.11,77.92,78.11,106736.0,77.7631,77.9027,77.7132,77.9027,106736.0
2025-06-06 10:10:00,78.12,78.12,77.99,78.07,103328.0,77.9127,77.9127,77.783,77.8628,103328.0
2025-06-06 10:15:00,78.07,78.1,77.99,78.08,11060.0,77.8628,77.8928,77.783,77.8728,11060.0
2025-06-06 10:20:00,78.08,78.13,77.95,78.04,14547.0,77.8728,77.9227,77.7432,77.8329,14547.0
2025-06-06 10:25:00,78.03,78.11,78.01,78.04,59111.0,77.8229,77.9027,77.803,77.8329,59111.0
2025-06-06 10:30:00,78.03,78.14,78.0,78.13,21820.0,77.8229,77.9326,77.793,77.9227,21820.0
2025-06-06 10:35:00,78.13,78.18,78.12,78.16,22376.0,77.9227,77.9725,77.9127,77.9526,22376.0
2025-06-06 10:40:00,78.14,78.19,78.1,78.12,9152.0,77.9326,77.9825,77.8928,77.9127,9152.0
2025-06-06 10:45:00,78.11,78.18,78.07,78.14,39983.0,77.9027,77.9725,77.8628,77.9326,39983.0
2025-06-06 10:50:00,78.14,78.27,78.13,78.23,87899.0,77.9326,78.0623,77.9227,78.0224,87899.0
2025-06-06 10:55:00,78.22,78.3,78.2,78.2,92025.0,78.0124,78.0922,77.9925,77.9925,92025.0
2025-06-06 11:00:00,78.18,78.27,78.17,78.22,8428.0,77.9725,78.0623,77.9626,78.0124,8428.0
2025-06-06 11:05:00,78.23,78.37,78.23,78.34,32558.0,78.0224,78.162,78.0224,78.1321,32558.0
2025-06-06 11:10:00,78.31,78.33,78.18,78.25,67946.0,78.1022,78.1221,77.9725,78.0424,67946.0
2025-06-06 11:15:00,78.25,78.25,77.93,77.95,23296.0,78.0424,78.0424,77.7232,77.7432,23296.0
2025-06-06 11:20:00,77.92,78.01,77.8,77.98,86519.0,77.7132,77.803,77.5935,77.7731,86519.0
2025-06-06 11:25:00,77.98,78.17,77.97,78.17,82173.0,77.7731,77.9626,77.7631,77.9626,82173.0
2025-06-06 11:30:00,78.16,78.17,78.07,78.08,17725.0,77.9526,77.9626,77.8628,77.8728,17725.0
2025-06-06 11:35:00,78.09,78.13,77.98,77.99,163363.0,77.8828,77.9227,77.7731,77.783,163363.0
2025-06-06 11:40:00,78.0,78.06,77.95,78.04,57290.0,77.793,77.8529,77.7432,77.8329,57290.0
2025-06-06 11:45:00,78.03,78.15,78.02,78.15,22164.0,77.8229,77.9426,77.813,77.9426,22164.0
2025-06-06 11:50:00,78.16,78.18,78.13,78.13,13838.0,77.9526,77.9725,77.9227,77.9227,13838.0
2025-06-06 11:55:00,78.12,78.13,78.0,78.04,85066.0,77.9127,77.9227,77.793,77.8329,85066.0
2025-06-06 12:00:00,78.04,78.11,78.02,78.08,43009.0,77.8329,77.9027,77.813,77.8728,43009.0
2025-06-06 12:05:00,78.08,78.11,78.07,78.1,3606.0,77.8728,77.9027,77.8628,77.8928,3606.0
2025-06-06 12:10:00,78.09,78.13,78.05,78.07,10216.0,77.8828,77.9227,77.8429,77.8628,10216.0
2025-06-06 12:15:00,78.07,78.12,78.05,78.09,19401.0,77.8628,77.9127,77.8429,77.8828,19401.0
2025-06-06 12:20:00,78.1,78.11,78.05,78.09,8060.0,77.8928,77.9027,77.8429,77.8828,8060.0
2025-06-06 12:25:00,78.11,78.12,78.07,78.11,11497.0,77.9027,77.9127,77.8628,77.9027,11497.0
2025-06-06 12:30:00,78.11,78.18,78.07,78.07,8589.0,77.9027,77.9725,77.8628,77.8628,8589.0
2025-06-06 12:35:00,78.06,78.09,78.03,78.08,8300.0,77.8529,77.8828,77.8229,77.8728,8300.0
2025-06-06 12:40:00,78.07,78.11,77.97,78.01,23191.0,77.8628,77.9027,77.7631,77.803,23191.0
2025-06-06 12:45:00,78.0,78.03,77.98,78.01,6600.0,77.793,77.8229,77.7731,77.803,6600.0
2025-06-06 12:50:00,78.02,78.03,77.9,77.94,44834.0,77.813,77.8229,77.6933,77.7332,44834.0
2025-06-06 12:55:00,77.95,77.98,77.87,77.98,12217.0,77.7432,77.7731,77.6634,77.7731,12217.0
2025-06-06 13:00:00,77.98,78.02,77.93,77.93,12434.0,77.7731,77.813,77.7232,77.7232,12434.0
2025-06-06 13:05:00,77.93,77.94,77.87,77.88,48959.0,77.7232,77.7332,77.6634,77.6733,48959.0
2025-06-06 13:10:00,77.87,77.89,77.8,77.85,24290.0,77.6634,77.6833,77.5935,77.6434,24290.0
2025-06-06 13:15:00,77.85,77.94,77.81,77.93,10255.0,77.6434,77.7332,77.6035,77.7232,10255.0
2025-06-06 13:20:00,77.94,77.96,77.91,77.95,10405.0,77.7332,77.7531,77.7033,77.7432,10405.0
2025-06-06 13:25:00,77.95,77.97,77.91,77.92,14947.0,77.7432,77.7631,77.7033,77.7132,14947.0
2025-06-06 13:30:00,77.92,77.97,77.92,77.95,13317.0,77.7132,77.7631,77.7132,77.7432,13317.0
2025-06-06 13:35:00,77.95,77.97,77.92,77.96,11251.0,77.7432,77.7631,77.7132,77.7531,11251.0
2025-06-06 13:40:00,77.95,78.0,77.92,78.0,5150.0,77.7432,77.793,77.7132,77.793,5150.0
2025-06-06 13:45:00,77.99,78.0,77.97,77.98,3609.0,77.783,77.793,77.7631,77.7731,3609.0
2025-06-06 13:50:00,77.98,78.03,77.98,78.01,12288.0,77.7731,77.8229,77.7731,77.803,12288.0
2025-06-06 13:55:00,78.01,78.02,77.97,77.99,54558.0,77.803,77.813,77.7631,77.783,54558.0
2025-06-06 14:00:00,77.99,78.07,77.99,78.04,21178.0,77.783,77.8628,77.783,77.8329,21178.0
2025-06-06 14:05:00,78.04,78.07,78.03,78.07,9221.0,77.8329,77.8628,77.8229,77.8628,9221.0
2025-06-06 14:10:00,78.07,78.07,78.02,78.05,10067.0,77.8628,77.8628,77.813,77.8429,10067.0
2025-06-06 14:15:00,78.05,78.08,78.04,78.08,17006.0,77.8429,77.8728,77.8329,77.8728,17006.0
2025-06-06 14:20:00,78.07,78.08,78.01,78.08,21861.0,77.8628,77.8728,77.803,77.8728,21861.0
2025-06-06 14:25:00,78.06,78.06,77.99,78.0,17697.0,77.8529,77.8529,77.783,77.793,17697.0
2025-06-06 14:30:00,78.0,78.16,78.0,78.14,70338.0,77.793,77.9526,77.793,77.9326,70338.0
2025-06-06 14:35:00,78.13,78.14,78.09,78.09,12365.0,77.9227,77.9326,77.8828,77.8828,12365.0
2025-06-06 14:40:00,78.1,78.11,78.03,78.1,33723.0,77.8928,77.9027,77.8229,77.8928,33723.0
2025-06-06 14:45:00,78.09,78.1,78.04,78.08,24254.0,77.8828,77.8928,77.8329,77.8728,24254.0
2025-06-06 14:50:00,78.07,78.12,78.04,78.12,36288.0,77.8628,77.9127,77.8329,77.9127,36288.0
2025-06-06 14:55:00,78.11,78.12,78.09,78.11,20501.0,77.9027,77.9127,77.8828,77.9027,20501.0
2025-06-06 15:00:00,78.1,78.2,78.09,78.19,35090.0,77.8928,77.9925,77.8828,77.9825,35090.0
2025-06-06 15:05:00,78.2,78.24,78.19,78.21,15453.0,77.9925,78.0324,77.9825,78.0025,15453.0
2025-06-06 15:10:00,78.22,78.23,78.15,78.2,67996.0,78.0124,78.0224,77.9426,77.9925,67996.0
2025-06-06 15:15:00,78.2,78.25,78.19,78.21,47792.0,77.9925,78.0424,77.9825,78.0025,47792.0
2025-06-06 15:20:00,78.2,78.22,78.17,78.2,34633.0,77.9925,78.0124,77.9626,77.9925,34633.0
2025-06-06 15:25:00,78.2,78.26,78.2,78.2,28458.0,77.9925,78.0523,77.9925,77.9925,28458.0
2025-06-06 15:30:00,78.2,78.24,78.16,78.22,44632.0,77.9925,78.0324,77.9526,78.0124,44632.0
2025-06-06 15:35:00,78.22,78.26,78.21,78.21,24748.0,78.0124,78.0523,78.0025,78.0025,24748.0
2025-06-06 15:40:00,78.21,78.26,78.21,78.25,33579.0,78.0025,78.0523,78.0025,78.0424,33579.0
2025-06-06 15:45:00,78.25,78.31,78.25,78.3,153038.0,78.0424,78.1022,78.0424,78.0922,153038.0
2025-06-06 15:50:00,78.31,78.41,78.28,78.4,171643.0,78.1022,78.2019,78.0723,78.192,171643.0
2025-06-06 15:55:00,78.4,78.41,78.2,78.34,480398.0,78.192,78.2019,77.9925,78.1321,480398.0
2025-06-09 09:30:00,78.72,79.04,78.61,78.75,86165.0,78.5111,78.8303,78.4014,78.541,86165.0
2025-06-09 09:35:00,78.74,78.88,78.64,78.7,76352.0,78.5311,78.6707,78.4313,78.4912,76352.0
2025-06-09 09:40:00,78.71,78.77,78.58,78.74,94391.0,78.5011,78.561,78.3715,78.5311,94391.0
2025-06-09 09:45:00,78.75,78.84,78.55,78.6,28212.0,78.541,78.6308,78.3416,78.3914,28212.0
2025-06-09 09:50:00,78.59,78.63,78.49,78.54,95692.0,78.3815,78.4213,78.2817,78.3316,95692.0
2025-06-09 09:55:00,78.52,78.66,78.44,78.66,198814.0,78.3116,78.4513,78.2319,78.4513,198814.0
2025-06-09 10:00:00,78.65,78.76,78.64,78.67,55929.0,78.4413,78.551,78.4313,78.4612,55929.0
2025-06-09 10:05:00,78.68,78.9,78.63,78.89,50887.0,78.4712,78.6906,78.4213,78.6807,50887.0
2025-06-09 10:10:00,78.88,78.96,78.72,78.72,99911.0,78.6707,78.7505,78.5111,78.5111,99911.0
2025-06-09 10:15:00,78.73,78.77,78.67,78.72,23561.0,78.5211,78.561,78.4612,78.5111,23561.0
2025-06-09 10:20:00,78.73,78.82,78.64,78.68,26442.0,78.5211,78.6108,78.4313,78.4712,26442.0
2025-06-09 10:25:00,78.69,78.76,78.66,78.66,33211.0,78.4812,78.551,78.4513,78.4513,33211.0
2025-06-09 10:30:00,78.67,78.79,78.66,78.72,45989.0,78.4612,78.5809,78.4513,78.5111,45989.0
2025-06-09 10:35:00,78.7,78.74,78.67,78.73,37843.0,78.4912,78.5311,78.4612,78.5211,37843.0
2025-06-09 10:40:00,78.74,78.74,78.65,78.68,39133.0,78.5311,78.5311,78.4413,78.4712,39133.0
2025-06-09 10:45:00,78.68,78.7,78.63,78.65,58500.0,78.4712,78.4912,78.4213,78.4413,58500.0
2025-06-09 10:50:00,78.64,78.73,78.59,78.63,55214.0,78.4313,78.5211,78.3815,78.4213,55214.0
2025-06-09 10:55:00,78.63,78.71,78.61,78.71,28298.0,78.4213,78.5011,78.4014,78.5011,28298.0
2025-06-09 11:00:00,78.71,78.73,78.61,78.61,29080.0,78.5011,78.5211,78.4014,78.4014,29080.0
2025-06-09 11:05:00,78.62,78.75,78.61,78.71,26372.0,78.4114,78.541,78.4014,78.5011,26372.0
2025-06-09 11:10:00,78.71,78.77,78.69,78.71,11819.0,78.5011,78.561,78.4812,78.5011,11819.0
2025-06-09 11:15:00,78.7,78.73,78.67,78.7,21643.0,78.4912,78.5211,78.4612,78.4912,21643.0
2025-06-09 11:20:00,78.71,78.74,78.6,78.66,20751.0,78.5011,78.5311,78.3914,78.4513,20751.0
2025-06-09 11:25:00,78.65,78.72,78.64,78.67,14452.0,78.4413,78.5111,78.4313,78.4612,14452.0
2025-06-09 11:30:00,78.68,78.71,78.65,78.67,16191.0,78.4712,78.5011,78.4413,78.4612,16191.0
2025-06-09 11:35:00,78.68,78.78,78.68,78.78,12495.0,78.4712,78.5709,78.4712,78.5709,12495.0
2025-06-09 11:40:00,78.78,78.84,78.77,78.83,14721.0,78.5709,78.6308,78.561,78.6208,14721.0
2025-06-09 11:45:00,78.84,78.96,78.82,78.95,24386.0,78.6308,78.7505,78.6108,78.7405,24386.0
2025-06-09 11:50:00,78.95,78.95,78.89,78.92,45516.0,78.7405,78.7405,78.6807,78.7106,45516.0
2025-06-09 11:55:00,78.92,78.93,78.8,78.83,33165.0,78.7106,78.7206,78.5909,78.6208,33165.0
2025-06-09 12:00:00,78.84,78.9,78.83,78.87,25031.0,78.6308,78.6906,78.6208,78.6607,25031.0
2025-06-09 12:05:00,78.86,78.89,78.81,78.89,30720.0,78.6507,78.6807,78.6009,78.6807,30720.0
2025-06-09 12:10:00,78.88,78.96,78.88,78.95,17453.0,78.6707,78.7505,78.6707,78.7405,17453.0
2025-06-09 12:15:00,78.94,78.94,78.88,78.92,29668.0,78.7305,78.7305,78.6707,78.7106,29668.0
2025-06-09 12:20:00,78.92,78.92,78.88,78.91,10915.0,78.7106,78.7106,78.6707,78.7006,10915.0
2025-06-09 12:25:00,78.92,78.93,78.87,78.9,38865.0,78.7106,78.7206,78.6607,78.6906,38865.0
2025-06-09 12:30:00,78.91,78.94,78.89,78.91,23615.0,78.7006,78.7305,78.6807,78.7006,23615.0
2025-06-09 12:35:00,78.9,78.92,78.89,78.9,38829.0,78.6906,78.7106,78.6807,78.6906,38829.0
2025-06-09 12:40:00,78.89,78.93,78.89,78.92,16621.0,78.6807,78.7206,78.6807,78.7106,16621.0
2025-06-09 12:45:00,78.92,78.97,78.91,78.94,18441.0,78.7106,78.7604,78.7006,78.7305,18441.0
2025-06-09 12:50:00,78.93,79.02,78.92,78.97,73709.0,78.7206,78.8103,78.7106,78.7604,73709.0
2025-06-09 12:55:00,78.96,78.96,78.89,78.93,41261.0,78.7505,78.7505,78.6807,78.7206,41261.0
2025-06-09 13:00:00,78.93,78.97,78.9,78.96,75298.0,78.7206,78.7604,78.6906,78.7505,75298.0
2025-06-09 13:05:00,78.97,78.97,78.8,78.8,83676.0,78.7604,78.7604,78.5909,78.5909,83676.0
2025-06-09 13:10:00,78.8,78.86,78.77,78.79,193863.0,78.5909,78.6507,78.561,78.5809,193863.0
2025-06-09 13:15:00,78.8,78.82,78.77,78.81,95006.0,78.5909,78.6108,78.561,78.6009,95006.0
2025-06-09 13:20:00,78.83,78.83,78.77,78.82,85663.0,78.6208,78.6208,78.561,78.6108,85663.0
2025-06-09 13:25:00,78.84,78.89,78.79,78.83,89751.0,78.6308,78.6807,78.5809,78.6208,89751.0
2025-06-09 13:30:00,78.83,78.85,78.8,78.83,46906.0,78.6208,78.6408,78.5909,78.6208,46906.0
2025-06-09 13:35:00,78.83,78.86,78.81,78.84,43168.0,78.6208,78.6507,78.6009,78.6308,43168.0
2025-06-09 13:40:00,78.84,78.84,78.76,78.83,49022.0,78.6308,78.6308,78.551,78.6208,49022.0
2025-06-09 13:45:00,78.83,78.9,78.82,78.89,18620.0,78.6208,78.6906,78.6108,78.6807,18620.0
2025-06-09 13:50:00,78.9,78.96,78.87,78.95,38313.0,78.6906,78.7505,78.6607,78.7405,38313.0
2025-06-09 13:55:00,78.95,78.95,78.89,78.89,14078.0,78.7405,78.7405,78.6807,78.6807,14078.0
2025-06-09 14:00:00,78.89,78.93,78.89,78.91,13993.0,78.6807,78.7206,78.6807,78.7006,13993.0
2025-06-09 14:05:00,78.91,78.95,78.89,78.9,26265.0,78.7006,78.7405,78.6807,78.6906,26265.0
2025-06-09 14:10:00,78.91,79.01,78.89,79.01,18198.0,78.7006,78.8003,78.6807,78.8003,18198.0
2025-06-09 14:15:00,79.0,79.01,78.97,78.98,43104.0,78.7904,78.8003,78.7604,78.7704,43104.0
2025-06-09 14:20:00,78.98,79.0,78.97,78.98,14335.0,78.7704,78.7904,78.7604,78.7704,14335.0
2025-06-09 14:25:00,78.98,78.98,78.93,78.94,21023.0,78.7704,78.7704,78.7206,78.7305,21023.0
2025-06-09 14:30:00,78.93,78.95,78.91,78.91,15941.0,78.7206,78.7405,78.7006,78.7006,15941.0
2025-06-09 14:35:00,78.9,78.9,78.79,78.79,14561.0,78.6906,78.6906,78.5809,78.5809,14561.0
2025-06-09 14:40:00,78.78,78.83,78.78,78.83,64532.0,78.5709,78.6208,78.5709,78.6208,64532.0
2025-06-09 14:45:00,78.83,78.85,78.79,78.8,19878.0,78.6208,78.6408,78.5809,78.5909,19878.0
2025-06-09 14:50:00,78.8,78.83,78.79,78.81,12176.0,78.5909,78.6208,78.5809,78.6009,12176.0
2025-06-09 14:55:00,78.82,78.84,78.8,78.81,15373.0,78.6108,78.6308,78.5909,78.6009,15373.0
2025-06-09 15:00:00,78.8,78.84,78.79,78.83,15135.0,78.5909,78.6308,78.5809,78.6208,15135.0
2025-06-09 15:05:00,78.83,78.83,78.78,78.81,20751.0,78.6208,78.6208,78.5709,78.6009,20751.0
2025-06-09 15:10:00,78.81,78.85,78.8,78.84,20738.0,78.6009,78.6408,78.5909,78.6308,20738.0
2025-06-09 15:15:00,78.83,78.88,78.82,78.88,30162.0,78.6208,78.6707,78.6108,78.6707,30162.0
2025-06-09 15:20:00,78.88,78.89,78.85,78.87,33460.0,78.6707,78.6807,78.6408,78.6607,33460.0
2025-06-09 15:25:00,78.87,78.9,78.84,78.88,57152.0,78.6607,78.6906,78.6308,78.6707,57152.0
2025-06-09 15:30:00,78.88,78.9,78.82,78.82,64214.0,78.6707,78.6906,78.6108,78.6108,64214.0
2025-06-09 15:35:00,78.81,78.87,78.81,78.84,31705.0,78.6009,78.6607,78.6009,78.6308,31705.0
2025-06-09 15:40:00,78.84,78.85,78.75,78.76,35935.0,78.6308,78.6408,78.541,78.551,35935.0
2025-06-09 15:45:00,78.76,78.78,78.73,78.78,45782.0,78.551,78.5709,78.5211,78.5709,45782.0
2025-06-09 15:50:00,78.78,78.81,78.71,78.71,119385.0,78.5709,78.6009,78.5011,78.5011,119385.0
2025-06-09 15:55:00,78.7,78.83,78.7,78.77,295261.0,78.4912,78.6208,78.4912,78.561,295261.0
2025-06-10 09:30:00,79.22,79.39,79.02,79.02,80663.0,79.0098,79.1793,78.8103,78.8103,80663.0
2025-06-10 09:35:00,79.07,79.24,79.02,79.09,50748.0,78.8602,79.0297,78.8103,78.8801,50748.0
2025-06-10 09:40:00,79.1,79.22,79.08,79.15,20000.0,78.8901,79.0098,78.8702,78.94,20000.0
2025-06-10 09:45:00,79.16,79.17,78.91,79.1,34292.0,78.9499,78.9599,78.7006,78.8901,34292.0
2025-06-10 09:50:00,79.06,79.11,78.94,78.95,21439.0,78.8502,78.9001,78.7305,78.7405,21439.0
2025-06-10 09:55:00,78.95,79.03,78.93,78.96,29795.0,78.7405,78.8203,78.7206,78.7505,29795.0
2025-06-10 10:00:00,78.95,79.1,78.9,78.94,28555.0,78.7405,78.8901,78.6906,78.7305,28555.0
2025-06-10 10:05:00,78.93,79.06,78.9,78.91,84694.0,78.7206,78.8502,78.6906,78.7006,84694.0
2025-06-10 10:10:00,78.91,79.15,78.91,79.06,17620.0,78.7006,78.94,78.7006,78.8502,17620.0
2025-06-10 10:15:00,79.05,79.06,78.98,79.02,22651.0,78.8402,78.8502,78.7704,78.8103,22651.0
2025-06-10 10:20:00,79.0,79.07,78.95,79.05,30154.0,78.7904,78.8602,78.7405,78.8402,30154.0
2025-06-10 10:25:00,79.05,79.05,78.9,78.91,13385.0,78.8402,78.8402,78.6906,78.7006,13385.0
2025-06-10 10:30:00,78.92,78.99,78.9,78.95,27471.0,78.7106,78.7804,78.6906,78.7405,27471.0
2025-06-10 10:35:00,78.95,79.0,78.92,78.92,31135.0,78.7405,78.7904,78.7106,78.7106,31135.0
2025-06-10 10:40:00,78.92,79.16,78.91,79.15,214652.0,78.7106,78.9499,78.7006,78.94,214652.0
2025-06-10 10:45:00,79.14,79.15,79.05,79.09,69638.0,78.93,78.94,78.8402,78.8801,69638.0
2025-06-10 10:50:00,79.09,79.11,79.02,79.05,34320.0,78.8801,78.9001,78.8103,78.8402,34320.0
2025-06-10 10:55:00,79.06,79.11,79.03,79.08,31685.0,78.8502,78.9001,78.8203,78.8702,31685.0
2025-06-10 11:00:00,79.08,79.12,79.05,79.08,38169.0,78.8702,78.91,78.8402,78.8702,38169.0
2025-06-10 11:05:00,79.08,79.12,79.03,79.04,38516.0,78.8702,78.91,78.8203,78.8303,38516.0
2025-06-10 11:10:00,79.04,79.07,78.99,79.0,33137.0,78.8303,78.8602,78.7804,78.7904,33137.0
2025-06-10 11:15:00,79.0,79.06,78.94,79.05,46188.0,78.7904,78.8502,78.7305,78.8402,46188.0
2025-06-10 11:20:00,79.04,79.04,78.97,78.98,33741.0,78.8303,78.8303,78.7604,78.7704,33741.0
2025-06-10 11:25:00,78.98,79.05,78.96,79.02,40567.0,78.7704,78.8402,78.7505,78.8103,40567.0
2025-06-10 11:30:00,79.02,79.02,78.75,78.86,55184.0,78.8103,78.8103,78.541,78.6507,55184.0
2025-06-10 11:35:00,78.86,79.01,78.85,79.0,86861.0,78.6507,78.8003,78.6408,78.7904,86861.0
2025-06-10 11:40:00,79.0,79.01,78.92,78.99,22342.0,78.7904,78.8003,78.7106,78.7804,22342.0
2025-06-10 11:45:00,78.99,78.99,78.93,78.95,29621.0,78.7804,78.7804,78.7206,78.7405,29621.0
2025-06-10 11:50:00,78.95,79.03,78.94,78.97,32323.0,78.7405,78.8203,78.7305,78.7604,32323.0
2025-06-10 11:55:00,78.97,79.0,78.95,79.0,25502.0,78.7604,78.7904,78.7405,78.7904,25502.0
2025-06-10 12:00:00,79.0,79.12,78.99,79.0,54007.0,78.7904,78.91,78.7804,78.7904,54007.0
2025-06-10 12:05:00,79.0,79.04,78.98,78.98,18701.0,78.7904,78.8303,78.7704,78.7704,18701.0
2025-06-10 12:10:00,78.98,79.01,78.95,79.01,35703.0,78.7704,78.8003,78.7405,78.8003,35703.0
2025-06-10 12:15:00,79.01,79.01,78.95,78.96,20646.0,78.8003,78.8003,78.7405,78.7505,20646.0
2025-06-10 12:20:00,78.97,79.05,78.93,79.04,23799.0,78.7604,78.8402,78.7206,78.8303,23799.0
2025-06-10 12:25:00,79.04,79.04,79.0,79.01,37641.0,78.8303,78.8303,78.7904,78.8003,37641.0
2025-06-10 12:30:00,79.01,79.1,79.01,79.07,18178.0,78.8003,78.8901,78.8003,78.8602,18178.0
2025-06-10 12:35:00,79.06,79.11,79.04,79.09,21886.0,78.8502,78.9001,78.8303,78.8801,21886.0
2025-06-10 12:40:00,79.09,79.09,79.03,79.06,20641.0,78.8801,78.8801,78.8203,78.8502,20641.0
2025-06-10 12:45:00,79.06,79.14,79.05,79.07,54113.0,78.8502,78.93,78.8402,78.8602,54113.0
2025-06-10 12:50:00,79.08,79.12,79.05,79.06,18526.0,78.8702,78.91,78.8402,78.8502,18526.0
2025-06-10 12:55:00,79.06,79.06,79.01,79.06,22712.0,78.8502,78.8502,78.8003,78.8502,22712.0
2025-06-10 13:00:00,79.06,79.07,79.02,79.02,20469.0,78.8502,78.8602,78.8103,78.8103,20469.0
2025-06-10 13:05:00,79.02,79.03,78.97,79.0,27741.0,78.8103,78.8203,78.7604,78.7904,27741.0
2025-06-10 13:10:00,79.0,79.05,78.99,79.02,28378.0,78.7904,78.8402,78.7804,78.8103,28378.0
2025-06-10 13:15:00,79.02,79.05,79.0,79.01,75381.0,78.8103,78.8402,78.7904,78.8003,75381.0
2025-06-10 13:20:00,79.01,79.07,79.0,79.01,33642.0,78.8003,78.8602,78.7904,78.8003,33642.0
2025-06-10 13:25:00,79.02,79.03,78.97,78.98,16730.0,78.8103,78.8203,78.7604,78.7704,16730.0
2025-06-10 13:30:00,78.98,78.98,78.91,78.95,29165.0,78.7704,78.7704,78.7006,78.7405,29165.0
2025-06-10 13:35:00,78.94,78.97,78.9,78.92,35327.0,78.7305,78.7604,78.6906,78.7106,35327.0
2025-06-10 13:40:00,78.92,78.92,78.86,78.88,39914.0,78.7106,78.7106,78.6507,78.6707,39914.0
2025-06-10 13:45:00,78.88,78.89,78.86,78.88,23934.0,78.6707,78.6807,78.6507,78.6707,23934.0
2025-06-10 13:50:00,78.89,78.92,78.86,78.86,28769.0,78.6807,78.7106,78.6507,78.6507,28769.0
2025-06-10 13:55:00,78.86,78.88,78.84,78.84,55995.0,78.6507,78.6707,78.6308,78.6308,55995.0
2025-06-10 14:00:00,78.85,78.85,78.73,78.77,88937.0,78.6408,78.6408,78.5211,78.561,88937.0
2025-06-10 14:05:00,78.76,78.8,78.68,78.78,262253.0,78.551,78.5909,78.4712,78.5709,262253.0
2025-06-10 14:10:00,78.78,78.82,78.76,78.79,19407.0,78.5709,78.6108,78.551,78.5809,19407.0
2025-06-10 14:15:00,78.8,78.82,78.75,78.76,20190.0,78.5909,78.6108,78.541,78.551,20190.0
2025-06-10 14:20:00,78.77,78.78,78.74,78.77,26002.0,78.561,78.5709,78.5311,78.561,26002.0
2025-06-10 14:25:00,78.76,78.76,78.64,78.68,24795.0,78.551,78.551,78.4313,78.4712,24795.0
2025-06-10 14:30:00,78.68,78.7,78.62,78.67,26977.0,78.4712,78.4912,78.4114,78.4612,26977.0
2025-06-10 14:35:00,78.67,78.69,78.66,78.67,22699.0,78.4612,78.4812,78.4513,78.4612,22699.0
2025-06-10 14:40:00,78.67,78.68,78.59,78.6,21792.0,78.4612,78.4712,78.3815,78.3914,21792.0
2025-06-10 14:45:00,78.6,78.6,78.56,78.59,70869.0,78.3914,78.3914,78.3515,78.3815,70869.0
2025-06-10 14:50:00,78.6,78.69,78.6,78.69,30956.0,78.3914,78.4812,78.3914,78.4812,30956.0
2025-06-10 14:55:00,78.69,78.84,78.67,78.79,107944.0,78.4812,78.6308,78.4612,78.5809,107944.0
2025-06-10 15:00:00,78.78,78.86,78.78,78.84,29235.0,78.5709,78.6507,78.5709,78.6308,29235.0
2025-06-10 15:05:00,78.84,78.9,78.8,78.85,22537.0,78.6308,78.6906,78.5909,78.6408,22537.0
2025-06-10 15:10:00,78.84,78.85,78.8,78.83,31084.0,78.6308,78.6408,78.5909,78.6208,31084.0
2025-06-10 15:15:00,78.83,78.84,78.8,78.84,29739.0,78.6208,78.6308,78.5909,78.6308,29739.0
2025-06-10 15:20:00,78.84,78.87,78.79,78.85,57025.0,78.6308,78.6607,78.5809,78.6408,57025.0
2025-06-10 15:25:00,78.85,78.94,78.84,78.94,30770.0,78.6408,78.7305,78.6308,78.7305,30770.0
2025-06-10 15:30:00,78.93,78.93,78.85,78.89,30806.0,78.7206,78.7206,78.6408,78.6807,30806.0
2025-06-10 15:35:00,78.88,78.91,78.84,78.86,64635.0,78.6707,78.7006,78.6308,78.6507,64635.0
2025-06-10 15:40:00,78.86,78.87,78.78,78.85,37631.0,78.6507,78.6607,78.5709,78.6408,37631.0
2025-06-10 15:45:00,78.85,78.85,78.74,78.74,51206.0,78.6408,78.6408,78.5311,78.5311,51206.0
2025-06-10 15:50:00,78.75,78.85,78.72,78.84,95890.0,78.541,78.6408,78.5111,78.6308,95890.0
2025-06-10 15:55:00,78.84,78.99,78.84,78.98,201102.0,78.6308,78.7804,78.6308,78.7704,201102.0
2025-06-11 09:30:00,79.01,79.12,78.52,78.85,60458.0,78.8003,78.91,78.3116,78.6408,60458.0
2025-06-11 09:35:00,78.87,79.09,78.85,78.9,102451.0,78.6607,78.8801,78.6408,78.6906,102451.0
2025-06-11 09:40:00,78.89,78.89,78.59,78.71,41770.0,78.6807,78.6807,78.3815,78.5011,41770.0
2025-06-11 09:45:00,78.73,78.76,78.49,78.53,77079.0,78.5211,78.551,78.2817,78.3216,77079.0
2025-06-11 09:50:00,78.53,78.59,78.42,78.43,37457.0,78.3216,78.3815,78.2119,78.2219,37457.0
2025-06-11 09:55:00,78.41,78.71,78.41,78.69,83944.0,78.2019,78.5011,78.2019,78.4812,83944.0
2025-06-11 10:00:00,78.69,78.77,78.44,78.52,76628.0,78.4812,78.561,78.2319,78.3116,76628.0
2025-06-11 10:05:00,78.51,78.57,78.43,78.53,70730.0,78.3017,78.3615,78.2219,78.3216,70730.0
2025-06-11 10:10:00,78.56,78.64,78.4,78.44,70387.0,78.3515,78.4313,78.192,78.2319,70387.0
2025-06-11 10:15:00,78.45,78.7,78.43,78.7,81592.0,78.2418,78.4912,78.2219,78.4912,81592.0
2025-06-11 10:20:00,78.7,78.83,78.64,78.68,110262.0,78.4912,78.6208,78.4313,78.4712,110262.0
2025-06-11 10:25:00,78.68,78.72,78.62,78.64,17111.0,78.4712,78.5111,78.4114,78.4313,17111.0
2025-06-11 10:30:00,78.62,78.65,78.56,78.6,12191.0,78.4114,78.4413,78.3515,78.3914,12191.0
2025-06-11 10:35:00,78.6,78.67,78.54,78.65,20221.0,78.3914,78.4612,78.3316,78.4413,20221.0
2025-06-11 10:40:00,78.63,78.68,78.56,78.67,40128.0,78.4213,78.4712,78.3515,78.4612,40128.0
2025-06-11 10:45:00,78.66,78.69,78.62,78.62,14647.0,78.4513,78.4812,78.4114,78.4114,14647.0
2025-06-11 10:50:00,78.61,78.78,78.61,78.78,15204.0,78.4014,78.5709,78.4014,78.5709,15204.0
2025-06-11 10:55:00,78.76,78.85,78.75,78.78,45893.0,78.551,78.6408,78.541,78.5709,45893.0
2025-06-11 11:00:00,78.81,78.88,78.81,78.82,12402.0,78.6009,78.6707,78.6009,78.6108,12402.0
2025-06-11 11:05:00,78.82,78.87,78.73,78.74,8722.0,78.6108,78.6607,78.5211,78.5311,8722.0
2025-06-11 11:10:00,78.71,78.82,78.71,78.77,4219.0,78.5011,78.6108,78.5011,78.561,4219.0
2025-06-11 11:15:00,78.81,78.92,78.79,78.92,42831.0,78.6009,78.7106,78.5809,78.7106,42831.0
2025-06-11 11:20:00,78.93,78.93,78.81,78.81,10039.0,78.7206,78.7206,78.6009,78.6009,10039.0
2025-06-11 11:25:00,78.83,78.84,78.77,78.78,18650.0,78.6208,78.6308,78.561,78.5709,18650.0
2025-06-11 11:30:00,78.78,78.84,78.75,78.76,42279.0,78.5709,78.6308,78.541,78.551,42279.0
2025-06-11 11:35:00,78.76,78.79,78.71,78.77,85383.0,78.551,78.5809,78.5011,78.561,85383.0
2025-06-11 11:40:00,78.75,78.76,78.7,78.72,2615.0,78.541,78.551,78.4912,78.5111,2615.0
2025-06-11 11:45:00,78.75,78.78,78.7,78.71,8591.0,78.541,78.5709,78.4912,78.5011,8591.0
2025-06-11 11:50:00,78.72,78.79,78.72,78.77,6609.0,78.5111,78.5809,78.5111,78.561,6609.0
2025-06-11 11:55:00,78.77,78.77,78.71,78.73,8737.0,78.561,78.561,78.5011,78.5211,8737.0
2025-06-11 12:00:00,78.71,78.79,78.71,78.73,13054.0,78.5011,78.5809,78.5011,78.5211,13054.0
2025-06-11 12:05:00,78.73,78.76,78.58,78.58,52119.0,78.5211,78.551,78.3715,78.3715,52119.0
2025-06-11 12:10:00,78.58,78.68,78.49,78.6,27828.0,78.3715,78.4712,78.2817,78.3914,27828.0
2025-06-11 12:15:00,78.6,78.62,78.52,78.56,4300.0,78.3914,78.4114,78.3116,78.3515,4300.0
2025-06-11 12:20:00,78.53,78.57,78.5,78.55,16560.0,78.3216,78.3615,78.2917,78.3416,16560.0
2025-06-11 12:25:00,78.57,78.63,78.54,78.6,12313.0,78.3615,78.4213,78.3316,78.3914,12313.0
2025-06-11 12:30:00,78.61,78.66,78.59,78.64,5385.0,78.4014,78.4513,78.3815,78.4313,5385.0
2025-06-11 12:35:00,78.63,78.63,78.53,78.59,7163.0,78.4213,78.4213,78.3216,78.3815,7163.0
2025-06-11 12:40:00,78.58,78.6,78.55,78.59,2891.0,78.3715,78.3914,78.3416,78.3815,2891.0
2025-06-11 12:45:00,78.58,78.67,78.55,78.67,13112.0,78.3715,78.4612,78.3416,78.4612,13112.0
2025-06-11 12:50:00,78.66,78.67,78.55,78.57,26656.0,78.4513,78.4612,78.3416,78.3615,26656.0
2025-06-11 12:55:00,78.58,78.63,78.56,78.63,5323.0,78.3715,78.4213,78.3515,78.4213,5323.0
2025-06-11 13:00:00,78.63,78.74,78.63,78.74,3350.0,78.4213,78.5311,78.4213,78.5311,3350.0
2025-06-11 13:05:00,78.68,78.74,78.67,78.73,49995.0,78.4712,78.5311,78.4612,78.5211,49995.0
2025-06-11 13:10:00,78.73,78.73,78.63,78.64,16333.0,78.5211,78.5211,78.4213,78.4313,16333.0
2025-06-11 13:15:00,78.65,78.66,78.61,78.63,12671.0,78.4413,78.4513,78.4014,78.4213,12671.0
2025-06-11 13:20:00,78.62,78.72,78.62,78.7,4323.0,78.4114,78.5111,78.4114,78.4912,4323.0
2025-06-11 13:25:00,78.71,78.72,78.66,78.67,13733.0,78.5011,78.5111,78.4513,78.4612,13733.0
2025-06-11 13:30:00,78.68,78.69,78.65,78.66,10025.0,78.4712,78.4812,78.4413,78.4513,10025.0
2025-06-11 13:35:00,78.65,78.68,78.61,78.65,10267.0,78.4413,78.4712,78.4014,78.4413,10267.0
2025-06-11 13:40:00,78.64,78.66,78.55,78.61,30822.0,78.4313,78.4513,78.3416,78.4014,30822.0
2025-06-11 13:45:00,78.6,78.62,78.57,78.6,7800.0,78.3914,78.4114,78.3615,78.3914,7800.0
2025-06-11 13:50:00,78.59,78.63,78.58,78.62,6139.0,78.3815,78.4213,78.3715,78.4114,6139.0
2025-06-11 13:55:00,78.63,78.64,78.51,78.52,79268.0,78.4213,78.4313,78.3017,78.3116,79268.0
2025-06-11 14:00:00,78.53,78.6,78.2,78.25,53323.0,78.3216,78.3914,77.9925,78.0424,53323.0
2025-06-11 14:05:00,78.24,78.32,78.22,78.31,13442.0,78.0324,78.1122,78.0124,78.1022,13442.0
2025-06-11 14:10:00,78.29,78.29,78.06,78.07,97701.0,78.0822,78.0822,77.8529,77.8628,97701.0
2025-06-11 14:15:00,78.06,78.08,77.95,78.04,39724.0,77.8529,77.8728,77.7432,77.8329,39724.0
2025-06-11 14:20:00,78.05,78.22,78.05,78.21,15166.0,77.8429,78.0124,77.8429,78.0025,15166.0
2025-06-11 14:25:00,78.21,78.22,78.06,78.11,37273.0,78.0025,78.0124,77.8529,77.9027,37273.0
2025-06-11 14:30:00,78.08,78.29,78.04,78.26,18099.0,77.8728,78.0822,77.8329,78.0523,18099.0
2025-06-11 14:35:00,78.24,78.3,78.22,78.28,5726.0,78.0324,78.0922,78.0124,78.0723,5726.0
2025-06-11 14:40:00,78.27,78.31,78.26,78.31,14705.0,78.0623,78.1022,78.0523,78.1022,14705.0
2025-06-11 14:45:00,78.32,78.33,78.27,78.27,14912.0,78.1122,78.1221,78.0623,78.0623,14912.0
2025-06-11 14:50:00,78.27,78.27,78.16,78.16,18561.0,78.0623,78.0623,77.9526,77.9526,18561.0
2025-06-11 14:55:00,78.17,78.17,78.02,78.04,17489.0,77.9626,77.9626,77.813,77.8329,17489.0
2025-06-11 15:00:00,78.07,78.07,77.95,77.95,16515.0,77.8628,77.8628,77.7432,77.7432,16515.0
2025-06-11 15:05:00,77.95,77.97,77.85,77.94,30755.0,77.7432,77.7631,77.6434,77.7332,30755.0
2025-06-11 15:10:00,77.97,77.99,77.92,77.96,74820.0,77.7631,77.783,77.7132,77.7531,74820.0
2025-06-11 15:15:00,77.95,77.96,77.8,77.8,23643.0,77.7432,77.7531,77.5935,77.5935,23643.0
2025-06-11 15:20:00,77.79,77.98,77.79,77.95,98103.0,77.5836,77.7731,77.5836,77.7432,98103.0
2025-06-11 15:25:00,77.96,78.02,77.88,77.89,92426.0,77.7531,77.813,77.6733,77.6833,92426.0
2025-06-11 15:30:00,77.87,77.96,77.84,77.84,19659.0,77.6634,77.7531,77.6334,77.6334,19659.0
2025-06-11 15:35:00,77.84,77.89,77.81,77.88,143519.0,77.6334,77.6833,77.6035,77.6733,143519.0
2025-06-11 15:40:00,77.88,77.94,77.86,77.92,59609.0,77.6733,77.7332,77.6534,77.7132,59609.0
2025-06-11 15:45:00,77.93,77.99,77.9,77.9,159594.0,77.7232,77.783,77.6933,77.6933,159594.0
2025-06-11 15:50:00,77.92,78.02,77.91,77.92,79260.0,77.7132,77.813,77.7033,77.7132,79260.0
2025-06-11 15:55:00,77.93,77.97,77.89,77.95,215401.0,77.7232,77.7631,77.6833,77.7432,215401.0
2025-06-12 09:30:00,77.42,77.42,76.78,76.78,141773.0,77.2146,77.2146,76.5763,76.5763,141773.0
2025-06-12 09:35:00,76.79,77.06,76.79,76.95,115644.0,76.5862,76.8555,76.5862,76.7458,115644.0
2025-06-12 09:40:00,76.94,77.13,76.87,77.1,138084.0,76.7358,76.9253,76.666,76.8954,138084.0
2025-06-12 09:45:00,77.08,77.1,76.95,77.05,74541.0,76.8755,76.8954,76.7458,76.8455,74541.0
2025-06-12 09:50:00,77.06,77.18,77.02,77.13,31836.0,76.8555,76.9752,76.8156,76.9253,31836.0
2025-06-12 09:55:00,77.13,77.14,76.84,76.9,44886.0,76.9253,76.9353,76.6361,76.6959,44886.0
2025-06-12 10:00:00,76.92,76.94,76.78,76.83,28068.0,76.7159,76.7358,76.5763,76.6261,28068.0
2025-06-12 10:05:00,76.83,76.95,76.71,76.95,37105.0,76.6261,76.7458,76.5064,76.7458,37105.0
2025-06-12 10:10:00,76.97,77.07,76.92,77.04,44656.0,76.7658,76.8655,76.7159,76.8356,44656.0
2025-06-12 10:15:00,77.03,77.14,76.97,77.1,11327.0,76.8256,76.9353,76.7658,76.8954,11327.0
2025-06-12 10:20:00,77.07,77.13,77.06,77.13,11836.0,76.8655,76.9253,76.8555,76.9253,11836.0
2025-06-12 10:25:00,77.14,77.18,77.08,77.09,27566.0,76.9353,76.9752,76.8755,76.8854,27566.0
2025-06-12 10:30:00,77.1,77.12,77.04,77.1,19415.0,76.8954,76.9154,76.8356,76.8954,19415.0
2025-06-12 10:35:00,77.1,77.22,77.08,77.2,43971.0,76.8954,77.0151,76.8755,76.9951,43971.0
2025-06-12 10:40:00,77.21,77.23,77.12,77.2,41442.0,77.0051,77.0251,76.9154,76.9951,41442.0
2025-06-12 10:45:00,77.21,77.29,77.2,77.21,58598.0,77.0051,77.0849,76.9951,77.0051,58598.0
2025-06-12 10:50:00,77.22,77.22,77.15,77.18,78876.0,77.0151,77.0151,76.9453,76.9752,78876.0
2025-06-12 10:55:00,77.17,77.18,77.07,77.13,141014.0,76.9652,76.9752,76.8655,76.9253,141014.0
2025-06-12 11:00:00,77.14,77.27,77.11,77.21,106116.0,76.9353,77.065,76.9054,77.0051,106116.0
2025-06-12 11:05:00,77.2,77.21,77.08,77.1,43425.0,76.9951,77.0051,76.8755,76.8954,43425.0
2025-06-12 11:10:00,77.09,77.19,77.05,77.16,43934.0,76.8854,76.9852,76.8455,76.9552,43934.0
2025-06-12 11:15:00,77.17,77.17,77.05,77.07,65641.0,76.9652,76.9652,76.8455,76.8655,65641.0
2025-06-12 11:20:00,77.07,77.1,76.91,76.95,52006.0,76.8655,76.8954,76.7059,76.7458,52006.0
2025-06-12 11:25:00,76.92,77.02,76.91,77.01,45694.0,76.7159,76.8156,76.7059,76.8056,45694.0
2025-06-12 11:30:00,77.0,77.02,76.85,76.88,23886.0,76.7957,76.8156,76.6461,76.676,23886.0
2025-06-12 11:35:00,76.88,76.91,76.82,76.87,25952.0,76.676,76.7059,76.6161,76.666,25952.0
2025-06-12 11:40:00,76.86,76.92,76.86,76.88,24302.0,76.656,76.7159,76.656,76.676,24302.0
2025-06-12 11:45:00,76.89,76.94,76.86,76.92,16358.0,76.686,76.7358,76.656,76.7159,16358.0
2025-06-12 11:50:00,76.93,76.96,76.88,76.94,18682.0,76.7259,76.7558,76.676,76.7358,18682.0
2025-06-12 11:55:00,76.95,77.01,76.95,77.01,11527.0,76.7458,76.8056,76.7458,76.8056,11527.0
2025-06-12 12:00:00,77.01,77.09,76.93,76.97,29076.0,76.8056,76.8854,76.7259,76.7658,29076.0
2025-06-12 12:05:00,76.96,77.09,76.96,77.09,35711.0,76.7558,76.8854,76.7558,76.8854,35711.0
2025-06-12 12:10:00,77.09,77.17,77.09,77.13,47635.0,76.8854,76.9652,76.8854,76.9253,47635.0
2025-06-12 12:15:00,77.12,77.15,77.09,77.12,32872.0,76.9154,76.9453,76.8854,76.9154,32872.0
2025-06-12 12:20:00,77.11,77.11,77.01,77.03,46131.0,76.9054,76.9054,76.8056,76.8256,46131.0
2025-06-12 12:25:00,77.03,77.16,77.03,77.14,37705.0,76.8256,76.9552,76.8256,76.9353,37705.0
2025-06-12 12:30:00,77.14,77.17,77.02,77.15,62646.0,76.9353,76.9652,76.8156,76.9453,62646.0
2025-06-12 12:35:00,77.15,77.24,77.14,77.22,16287.0,76.9453,77.035,76.9353,77.0151,16287.0
2025-06-12 12:40:00,77.24,77.25,77.2,77.22,9525.0,77.035,77.045,76.9951,77.0151,9525.0
2025-06-12 12:45:00,77.23,77.23,77.16,77.17,8248.0,77.0251,77.0251,76.9552,76.9652,8248.0
2025-06-12 12:50:00,77.15,77.18,77.11,77.11,18826.0,76.9453,76.9752,76.9054,76.9054,18826.0
2025-06-12 12:55:00,77.1,77.15,77.1,77.12,17751.0,76.8954,76.9453,76.8954,76.9154,17751.0
2025-06-12 13:00:00,77.11,77.26,77.11,77.19,36931.0,76.9054,77.055,76.9054,76.9852,36931.0
2025-06-12 13:05:00,77.18,77.18,77.13,77.15,22072.0,76.9752,76.9752,76.9253,76.9453,22072.0
2025-06-12 13:10:00,77.16,77.19,77.12,77.13,17168.0,76.9552,76.9852,76.9154,76.9253,17168.0
2025-06-12 13:15:00,77.13,77.17,77.09,77.15,13422.0,76.9253,76.9652,76.8854,76.9453,13422.0
2025-06-12 13:20:00,77.14,77.14,77.08,77.09,22753.0,76.9353,76.9353,76.8755,76.8854,22753.0
2025-06-12 13:25:00,77.09,77.1,77.04,77.07,9314.0,76.8854,76.8954,76.8356,76.8655,9314.0
2025-06-12 13:30:00,77.08,77.13,77.08,77.12,41248.0,76.8755,76.9253,76.8755,76.9154,41248.0
2025-06-12 13:35:00,77.12,77.13,77.09,77.12,19494.0,76.9154,76.9253,76.8854,76.9154,19494.0
2025-06-12 13:40:00,77.12,77.13,77.09,77.12,26267.0,76.9154,76.9253,76.8854,76.9154,26267.0
2025-06-12 13:45:00,77.12,77.14,77.06,77.06,15481.0,76.9154,76.9353,76.8555,76.8555,15481.0
2025-06-12 13:50:00,77.07,77.14,77.07,77.14,12876.0,76.8655,76.9353,76.8655,76.9353,12876.0
2025-06-12 13:55:00,77.13,77.13,77.09,77.09,16487.0,76.9253,76.9253,76.8854,76.8854,16487.0
2025-06-12 14:00:00,77.1,77.14,77.1,77.14,18041.0,76.8954,76.9353,76.8954,76.9353,18041.0
2025-06-12 14:05:00,77.14,77.19,77.14,77.17,9759.0,76.9353,76.9852,76.9353,76.9652,9759.0
2025-06-12 14:10:00,77.16,77.16,77.12,77.13,10762.0,76.9552,76.9552,76.9154,76.9253,10762.0
2025-06-12 14:15:00,77.14,77.15,77.1,77.11,6444.0,76.9353,76.9453,76.8954,76.9054,6444.0
2025-06-12 14:20:00,77.11,77.15,77.07,77.08,14500.0,76.9054,76.9453,76.8655,76.8755,14500.0
2025-06-12 14:25:00,77.09,77.1,76.99,77.06,23546.0,76.8854,76.8954,76.7857,76.8555,23546.0
2025-06-12 14:30:00,77.06,77.09,77.02,77.08,6414.0,76.8555,76.8854,76.8156,76.8755,6414.0
2025-06-12 14:35:00,77.09,77.14,77.09,77.14,16454.0,76.8854,76.9353,76.8854,76.9353,16454.0
2025-06-12 14:40:00,77.14,77.18,77.11,77.11,7195.0,76.9353,76.9752,76.9054,76.9054,7195.0
2025-06-12 14:45:00,77.11,77.17,77.1,77.15,13838.0,76.9054,76.9652,76.8954,76.9453,13838.0
2025-06-12 14:50:00,77.14,77.16,77.12,77.13,12403.0,76.9353,76.9552,76.9154,76.9253,12403.0
2025-06-12 14:55:00,77.12,77.16,77.11,77.15,17181.0,76.9154,76.9552,76.9054,76.9453,17181.0
2025-06-12 15:00:00,77.15,77.19,77.13,77.15,12257.0,76.9453,76.9852,76.9253,76.9453,12257.0
2025-06-12 15:05:00,77.15,77.15,77.11,77.12,17659.0,76.9453,76.9453,76.9054,76.9154,17659.0
2025-06-12 15:10:00,77.12,77.13,77.11,77.13,9441.0,76.9154,76.9253,76.9054,76.9253,9441.0
2025-06-12 15:15:00,77.13,77.13,77.09,77.09,28655.0,76.9253,76.9253,76.8854,76.8854,28655.0
2025-06-12 15:20:00,77.09,77.1,77.02,77.04,16335.0,76.8854,76.8954,76.8156,76.8356,16335.0
2025-06-12 15:25:00,77.04,77.05,77.02,77.03,31168.0,76.8356,76.8455,76.8156,76.8256,31168.0
2025-06-12 15:30:00,77.03,77.06,76.99,77.05,24932.0,76.8256,76.8555,76.7857,76.8455,24932.0
2025-06-12 15:35:00,77.04,77.07,77.02,77.04,9920.0,76.8356,76.8655,76.8156,76.8356,9920.0
2025-06-12 15:40:00,77.03,77.03,76.98,76.99,18255.0,76.8256,76.8256,76.7757,76.7857,18255.0
2025-06-12 15:45:00,76.98,77.03,76.97,77.01,23450.0,76.7757,76.8256,76.7658,76.8056,23450.0
2025-06-12 15:50:00,77.02,77.08,76.96,77.06,94663.0,76.8156,76.8755,76.7558,76.8555,94663.0
2025-06-12 15:55:00,77.06,77.19,77.06,77.18,361922.0,76.8555,76.9852,76.8555,76.9752,361922.0
2025-06-13 09:30:00,76.15,76.88,76.08,76.88,194049.0,75.9479,76.676,75.8781,76.676,194049.0
2025-06-13 09:35:00,76.91,76.93,76.74,76.85,350823.0,76.7059,76.7259,76.5364,76.6461,350823.0
2025-06-13 09:40:00,76.83,76.83,76.62,76.75,93110.0,76.6261,76.6261,76.4167,76.5463,93110.0
2025-06-13 09:45:00,76.74,76.74,76.45,76.47,132442.0,76.5364,76.5364,76.2471,76.2671,132442.0
2025-06-13 09:50:00,76.45,76.63,76.41,76.46,112839.0,76.2471,76.4267,76.2072,76.2571,112839.0
2025-06-13 09:55:00,76.45,76.54,76.32,76.32,42736.0,76.2471,76.3369,76.1175,76.1175,42736.0
2025-06-13 10:00:00,76.35,76.54,76.33,76.45,78118.0,76.1474,76.3369,76.1274,76.2471,78118.0
2025-06-13 10:05:00,76.45,76.55,76.44,76.45,138931.0,76.2471,76.3469,76.2372,76.2471,138931.0
2025-06-13 10:10:00,76.44,76.51,76.33,76.45,113328.0,76.2372,76.307,76.1274,76.2471,113328.0
2025-06-13 10:15:00,76.44,76.44,76.28,76.28,13486.0,76.2372,76.2372,76.0776,76.0776,13486.0
2025-06-13 10:20:00,76.28,76.39,76.21,76.31,34267.0,76.0776,76.1873,76.0078,76.1075,34267.0
2025-06-13 10:25:00,76.28,76.28,76.08,76.09,47102.0,76.0776,76.0776,75.8781,75.8881,47102.0
2025-06-13 10:30:00,76.09,76.27,76.09,76.26,95517.0,75.8881,76.0676,75.8881,76.0576,95517.0
2025-06-13 10:35:00,76.26,76.4,76.22,76.38,144076.0,76.0576,76.1973,76.0177,76.1773,144076.0
2025-06-13 10:40:00,76.4,76.49,76.39,76.41,55673.0,76.1973,76.287,76.1873,76.2072,55673.0
2025-06-13 10:45:00,76.39,76.41,76.2,76.24,81251.0,76.1873,76.2072,75.9978,76.0377,81251.0
2025-06-13 10:50:00,76.23,76.43,76.21,76.38,88318.0,76.0277,76.2272,76.0078,76.1773,88318.0
2025-06-13 10:55:00,76.4,76.44,76.35,76.4,38829.0,76.1973,76.2372,76.1474,76.1973,38829.0
2025-06-13 11:00:00,76.4,76.43,76.33,76.37,114296.0,76.1973,76.2272,76.1274,76.1673,114296.0
2025-06-13 11:05:00,76.37,76.45,76.36,76.42,16974.0,76.1673,76.2471,76.1574,76.2172,16974.0
2025-06-13 11:10:00,76.42,76.47,76.28,76.44,77034.0,76.2172,76.2671,76.0776,76.2372,77034.0
2025-06-13 11:15:00,76.45,76.49,76.35,76.45,55805.0,76.2471,76.287,76.1474,76.2471,55805.0
2025-06-13 11:20:00,76.45,76.51,76.4,76.44,37324.0,76.2471,76.307,76.1973,76.2372,37324.0
2025-06-13 11:25:00,76.45,76.49,76.4,76.49,49467.0,76.2471,76.287,76.1973,76.287,49467.0
2025-06-13 11:30:00,76.5,76.56,76.49,76.53,35023.0,76.297,76.3568,76.287,76.3269,35023.0
2025-06-13 11:35:00,76.53,76.56,76.45,76.45,90837.0,76.3269,76.3568,76.2471,76.2471,90837.0
2025-06-13 11:40:00,76.46,76.55,76.42,76.55,20440.0,76.2571,76.3469,76.2172,76.3469,20440.0
2025-06-13 11:45:00,76.55,76.6,76.52,76.58,18450.0,76.3469,76.3967,76.3169,76.3768,18450.0
2025-06-13 11:50:00,76.59,76.62,76.56,76.57,18340.0,76.3868,76.4167,76.3568,76.3668,18340.0
2025-06-13 11:55:00,76.56,76.58,76.47,76.58,50020.0,76.3568,76.3768,76.2671,76.3768,50020.0
2025-06-13 12:00:00,76.57,76.58,76.46,76.46,127107.0,76.3668,76.3768,76.2571,76.2571,127107.0
2025-06-13 12:05:00,76.47,76.58,76.43,76.54,134232.0,76.2671,76.3768,76.2272,76.3369,134232.0
2025-06-13 12:10:00,76.53,76.59,76.51,76.52,92392.0,76.3269,76.3868,76.307,76.3169,92392.0
2025-06-13 12:15:00,76.51,76.61,76.47,76.59,140121.0,76.307,76.4067,76.2671,76.3868,140121.0
2025-06-13 12:20:00,76.6,76.61,76.55,76.57,34399.0,76.3967,76.4067,76.3469,76.3668,34399.0
2025-06-13 12:25:00,76.57,76.63,76.47,76.48,27981.0,76.3668,76.4267,76.2671,76.2771,27981.0
2025-06-13 12:30:00,76.48,76.52,76.44,76.47,31529.0,76.2771,76.3169,76.2372,76.2671,31529.0
2025-06-13 12:35:00,76.48,76.48,76.39,76.39,56276.0,76.2771,76.2771,76.1873,76.1873,56276.0
2025-06-13 12:40:00,76.37,76.37,76.32,76.35,31901.0,76.1673,76.1673,76.1175,76.1474,31901.0
2025-06-13 12:45:00,76.36,76.37,76.25,76.29,188570.0,76.1574,76.1673,76.0477,76.0876,188570.0
2025-06-13 12:50:00,76.28,76.44,76.28,76.43,71399.0,76.0776,76.2372,76.0776,76.2272,71399.0
2025-06-13 12:55:00,76.42,76.46,76.4,76.42,46482.0,76.2172,76.2571,76.1973,76.2172,46482.0
2025-06-13 13:00:00,76.42,76.46,76.37,76.38,66073.0,76.2172,76.2571,76.1673,76.1773,66073.0
2025-06-13 13:05:00,76.38,76.39,76.33,76.34,53042.0,76.1773,76.1873,76.1274,76.1374,53042.0
2025-06-13 13:10:00,76.33,76.34,76.23,76.31,75038.0,76.1274,76.1374,76.0277,76.1075,75038.0
2025-06-13 13:15:00,76.3,76.3,76.15,76.23,103366.0,76.0975,76.0975,75.9479,76.0277,103366.0
2025-06-13 13:20:00,76.23,76.32,76.22,76.27,49455.0,76.0277,76.1175,76.0177,76.0676,49455.0
2025-06-13 13:25:00,76.27,76.29,76.21,76.21,25511.0,76.0676,76.0876,76.0078,76.0078,25511.0
2025-06-13 13:30:00,76.21,76.29,76.21,76.24,44167.0,76.0078,76.0876,76.0078,76.0377,44167.0
2025-06-13 13:35:00,76.23,76.26,76.19,76.22,30204.0,76.0277,76.0576,75.9878,76.0177,30204.0
2025-06-13 13:40:00,76.22,76.24,76.16,76.2,51412.0,76.0177,76.0377,75.9579,75.9978,51412.0
2025-06-13 13:45:00,76.22,76.29,76.22,76.23,20029.0,76.0177,76.0876,76.0177,76.0277,20029.0
2025-06-13 13:50:00,76.23,76.32,76.23,76.27,41594.0,76.0277,76.1175,76.0277,76.0676,41594.0
2025-06-13 13:55:00,76.26,76.26,76.17,76.19,70456.0,76.0576,76.0576,75.9679,75.9878,70456.0
2025-06-13 14:00:00,76.19,76.26,76.12,76.15,87821.0,75.9878,76.0576,75.918,75.9479,87821.0
2025-06-13 14:05:00,76.16,76.2,76.08,76.11,75134.0,75.9579,75.9978,75.8781,75.908,75134.0
2025-06-13 14:10:00,76.11,76.18,76.04,76.04,22829.0,75.908,75.9778,75.8382,75.8382,22829.0
2025-06-13 14:15:00,76.02,76.02,75.94,76.0,53716.0,75.8183,75.8183,75.7385,75.7983,53716.0
2025-06-13 14:20:00,76.01,76.03,75.95,75.96,21549.0,75.8083,75.8282,75.7485,75.7584,21549.0
2025-06-13 14:25:00,75.95,75.96,75.79,75.81,62591.0,75.7485,75.7584,75.5889,75.6088,62591.0
2025-06-13 14:30:00,75.81,75.85,75.72,75.8,55021.0,75.6088,75.6487,75.5191,75.5989,55021.0
2025-06-13 14:35:00,75.8,75.8,75.65,75.67,83119.0,75.5989,75.5989,75.4493,75.4692,83119.0
2025-06-13 14:40:00,75.67,75.75,75.62,75.7,37596.0,75.4692,75.549,75.4193,75.4991,37596.0
2025-06-13 14:45:00,75.71,75.78,75.62,75.64,134367.0,75.5091,75.5789,75.4193,75.4393,134367.0
2025-06-13 14:50:00,75.64,75.79,75.61,75.79,118446.0,75.4393,75.5889,75.4094,75.5889,118446.0
2025-06-13 14:55:00,75.78,75.81,75.68,75.75,72532.0,75.5789,75.6088,75.4792,75.549,72532.0
2025-06-13 15:00:00,75.74,75.79,75.59,75.6,107568.0,75.539,75.5889,75.3894,75.3994,107568.0
2025-06-13 15:05:00,75.61,75.63,75.52,75.6,61311.0,75.4094,75.4293,75.3196,75.3994,61311.0
2025-06-13 15:10:00,75.6,75.63,75.55,75.59,54936.0,75.3994,75.4293,75.3495,75.3894,54936.0
2025-06-13 15:15:00,75.59,75.62,75.41,75.42,73130.0,75.3894,75.4193,75.2099,75.2199,73130.0
2025-06-13 15:20:00,75.41,75.46,75.28,75.28,101484.0,75.2099,75.2598,75.0802,75.0802,101484.0
2025-06-13 15:25:00,75.28,75.29,75.16,75.2,174202.0,75.0802,75.0902,74.9606,75.0004,174202.0
2025-06-13 15:30:00,75.2,75.26,75.09,75.13,87756.0,75.0004,75.0603,74.8907,74.9306,87756.0
2025-06-13 15:35:00,75.12,75.32,75.11,75.28,153376.0,74.9207,75.1201,74.9107,75.0802,153376.0
2025-06-13 15:40:00,75.28,75.32,75.15,75.16,98044.0,75.0802,75.1201,74.9506,74.9606,98044.0
2025-06-13 15:45:00,75.16,75.16,75.02,75.09,199294.0,74.9606,74.9606,74.8209,74.8907,199294.0
2025-06-13 15:50:00,75.09,75.24,75.09,75.2,304965.0,74.8907,75.0403,74.8907,75.0004,304965.0
2025-06-13 15:55:00,75.2,75.36,75.19,75.35,545913.0,75.0004,75.16,74.9905,75.1501,545913.0
2025-06-16 09:30:00,76.54,76.54,75.97,76.08,89882.0,76.3369,76.3369,75.7684,75.8781,89882.0
2025-06-16 09:35:00,76.05,76.22,75.88,75.88,41299.0,75.8482,76.0177,75.6786,75.6786,41299.0
2025-06-16 09:40:00,75.9,76.17,75.89,76.15,17512.0,75.6986,75.9679,75.6886,75.9479,17512.0
2025-06-16 09:45:00,76.16,76.48,76.16,76.45,100199.0,75.9579,76.2771,75.9579,76.2471,100199.0
2025-06-16 09:50:00,76.44,76.56,76.31,76.49,55483.0,76.2372,76.3568,76.1075,76.287,55483.0
2025-06-16 09:55:00,76.5,76.61,76.45,76.52,209493.0,76.297,76.4067,76.2471,76.3169,209493.0
2025-06-16 10:00:00,76.54,76.75,76.52,76.7,101284.0,76.3369,76.5463,76.3169,76.4965,101284.0
2025-06-16 10:05:00,76.7,76.77,76.63,76.75,42536.0,76.4965,76.5663,76.4267,76.5463,42536.0
2025-06-16 10:10:00,76.76,76.89,76.71,76.88,28397.0,76.5563,76.686,76.5064,76.676,28397.0
2025-06-16 10:15:00,76.89,76.96,76.83,76.95,99310.0,76.686,76.7558,76.6261,76.7458,99310.0
2025-06-16 10:20:00,76.92,76.97,76.81,76.83,27995.0,76.7159,76.7658,76.6062,76.6261,27995.0
2025-06-16 10:25:00,76.81,76.81,76.62,76.68,45449.0,76.6062,76.6062,76.4167,76.4765,45449.0
2025-06-16 10:30:00,76.69,76.8,76.69,76.77,20736.0,76.4865,76.5962,76.4865,76.5663,20736.0
2025-06-16 10:35:00,76.77,76.84,76.69,76.83,150476.0,76.5663,76.6361,76.4865,76.6261,150476.0
2025-06-16 10:40:00,76.83,76.87,76.72,76.87,63032.0,76.6261,76.666,76.5164,76.666,63032.0
2025-06-16 10:45:00,76.87,76.95,76.87,76.92,19848.0,76.666,76.7458,76.666,76.7159,19848.0
2025-06-16 10:50:00,76.93,77.04,76.93,77.01,34109.0,76.7259,76.8356,76.7259,76.8056,34109.0
2025-06-16 10:55:00,77.02,77.04,76.91,76.95,66566.0,76.8156,76.8356,76.7059,76.7458,66566.0
2025-06-16 11:00:00,76.97,77.01,76.93,76.94,23140.0,76.7658,76.8056,76.7259,76.7358,23140.0
2025-06-16 11:05:00,76.93,76.94,76.74,76.75,140773.0,76.7259,76.7358,76.5364,76.5463,140773.0
2025-06-16 11:10:00,76.74,76.81,76.73,76.81,12396.0,76.5364,76.6062,76.5264,76.6062,12396.0
2025-06-16 11:15:00,76.83,76.89,76.76,76.81,52247.0,76.6261,76.686,76.5563,76.6062,52247.0
2025-06-16 11:20:00,76.81,76.89,76.8,76.85,20724.0,76.6062,76.686,76.5962,76.6461,20724.0
2025-06-16 11:25:00,76.85,76.86,76.7,76.74,75783.0,76.6461,76.656,76.4965,76.5364,75783.0
2025-06-16 11:30:00,76.74,76.79,76.7,76.77,46079.0,76.5364,76.5862,76.4965,76.5663,46079.0
2025-06-16 11:35:00,76.77,76.88,76.77,76.87,17844.0,76.5663,76.676,76.5663,76.666,17844.0
2025-06-16 11:40:00,76.86,76.89,76.78,76.78,11398.0,76.656,76.686,76.5763,76.5763,11398.0
2025-06-16 11:45:00,76.79,76.83,76.78,76.78,4685.0,76.5862,76.6261,76.5763,76.5763,4685.0
2025-06-16 11:50:00,76.77,76.81,76.69,76.7,20366.0,76.5663,76.6062,76.4865,76.4965,20366.0
2025-06-16 11:55:00,76.71,76.73,76.65,76.72,65233.0,76.5064,76.5264,76.4466,76.5164,65233.0
2025-06-16 12:00:00,76.73,76.76,76.68,76.73,43069.0,76.5264,76.5563,76.4765,76.5264,43069.0
2025-06-16 12:05:00,76.73,76.78,76.7,76.73,13651.0,76.5264,76.5763,76.4965,76.5264,13651.0
2025-06-16 12:10:00,76.75,76.91,76.74,76.88,26477.0,76.5463,76.7059,76.5364,76.676,26477.0
2025-06-16 12:15:00,76.87,76.94,76.85,76.9,5864.0,76.666,76.7358,76.6461,76.6959,5864.0
2025-06-16 12:20:00,76.91,77.04,76.9,76.99,8412.0,76.7059,76.8356,76.6959,76.7857,8412.0
2025-06-16 12:25:00,77.0,77.08,76.95,77.03,33589.0,76.7957,76.8755,76.7458,76.8256,33589.0
2025-06-16 12:30:00,77.04,77.05,76.99,77.0,7268.0,76.8356,76.8455,76.7857,76.7957,7268.0
2025-06-16 12:35:00,76.98,77.05,76.96,76.98,7664.0,76.7757,76.8455,76.7558,76.7757,7664.0
2025-06-16 12:40:00,76.98,77.0,76.94,76.95,25444.0,76.7757,76.7957,76.7358,76.7458,25444.0
2025-06-16 12:45:00,76.95,77.01,76.95,77.0,12655.0,76.7458,76.8056,76.7458,76.7957,12655.0
2025-06-16 12:50:00,76.99,77.09,76.99,77.04,56820.0,76.7857,76.8854,76.7857,76.8356,56820.0
2025-06-16 12:55:00,77.03,77.04,76.98,77.01,10027.0,76.8256,76.8356,76.7757,76.8056,10027.0
2025-06-16 13:00:00,77.01,77.08,77.01,77.03,15171.0,76.8056,76.8755,76.8056,76.8256,15171.0
2025-06-16 13:05:00,77.03,77.11,76.98,77.11,14981.0,76.8256,76.9054,76.7757,76.9054,14981.0
2025-06-16 13:10:00,77.1,77.12,77.01,77.05,37833.0,76.8954,76.9154,76.8056,76.8455,37833.0
2025-06-16 13:15:00,77.05,77.09,77.03,77.08,9893.0,76.8455,76.8854,76.8256,76.8755,9893.0
2025-06-16 13:20:00,77.08,77.11,77.08,77.11,10663.0,76.8755,76.9054,76.8755,76.9054,10663.0
2025-06-16 13:25:00,77.12,77.22,77.12,77.17,79313.0,76.9154,77.0151,76.9154,76.9652,79313.0
2025-06-16 13:30:00,77.16,77.21,77.16,77.2,23965.0,76.9552,77.0051,76.9552,76.9951,23965.0
2025-06-16 13:35:00,77.2,77.22,77.17,77.2,21842.0,76.9951,77.0151,76.9652,76.9951,21842.0
2025-06-16 13:40:00,77.2,77.22,77.13,77.13,31044.0,76.9951,77.0151,76.9253,76.9253,31044.0
2025-06-16 13:45:00,77.14,77.17,77.12,77.13,14883.0,76.9353,76.9652,76.9154,76.9253,14883.0
2025-06-16 13:50:00,77.13,77.15,77.11,77.12,23751.0,76.9253,76.9453,76.9054,76.9154,23751.0
2025-06-16 13:55:00,77.11,77.13,77.03,77.06,22598.0,76.9054,76.9253,76.8256,76.8555,22598.0
2025-06-16 14:00:00,77.06,77.15,77.05,77.13,24797.0,76.8555,76.9453,76.8455,76.9253,24797.0
2025-06-16 14:05:00,77.15,77.16,77.08,77.12,15542.0,76.9453,76.9552,76.8755,76.9154,15542.0
2025-06-16 14:10:00,77.14,77.16,77.09,77.16,6735.0,76.9353,76.9552,76.8854,76.9552,6735.0
2025-06-16 14:15:00,77.16,77.16,77.09,77.11,9764.0,76.9552,76.9552,76.8854,76.9054,9764.0
2025-06-16 14:20:00,77.11,77.16,77.09,77.16,18910.0,76.9054,76.9552,76.8854,76.9552,18910.0
2025-06-16 14:25:00,77.16,77.18,77.12,77.14,10577.0,76.9552,76.9752,76.9154,76.9353,10577.0
2025-06-16 14:30:00,77.15,77.17,77.13,77.13,11119.0,76.9453,76.9652,76.9253,76.9253,11119.0
2025-06-16 14:35:00,77.11,77.12,77.08,77.1,12634.0,76.9054,76.9154,76.8755,76.8954,12634.0
2025-06-16 14:40:00,77.11,77.12,77.09,77.1,9380.0,76.9054,76.9154,76.8854,76.8954,9380.0
2025-06-16 14:45:00,77.09,77.09,77.04,77.04,24842.0,76.8854,76.8854,76.8356,76.8356,24842.0
2025-06-16 14:50:00,77.04,77.09,77.03,77.07,19269.0,76.8356,76.8854,76.8256,76.8655,19269.0
2025-06-16 14:55:00,77.08,77.15,77.08,77.1,9428.0,76.8755,76.9453,76.8755,76.8954,9428.0
2025-06-16 15:00:00,77.09,77.1,77.06,77.08,10488.0,76.8854,76.8954,76.8555,76.8755,10488.0
2025-06-16 15:05:00,77.08,77.1,77.05,77.05,7948.0,76.8755,76.8954,76.8455,76.8455,7948.0
2025-06-16 15:10:00,77.06,77.07,77.02,77.03,24319.0,76.8555,76.8655,76.8156,76.8256,24319.0
2025-06-16 15:15:00,77.03,77.05,77.0,77.01,10841.0,76.8256,76.8455,76.7957,76.8056,10841.0
2025-06-16 15:20:00,77.0,77.11,76.98,77.04,64452.0,76.7957,76.9054,76.7757,76.8356,64452.0
2025-06-16 15:25:00,77.05,77.07,77.01,77.02,62193.0,76.8455,76.8655,76.8056,76.8156,62193.0
2025-06-16 15:30:00,77.02,77.03,76.96,77.01,29258.0,76.8156,76.8256,76.7558,76.8056,29258.0
2025-06-16 15:35:00,77.0,77.02,76.98,76.99,21572.0,76.7957,76.8156,76.7757,76.7857,21572.0
2025-06-16 15:40:00,77.0,77.06,77.0,77.06,44126.0,76.7957,76.8555,76.7957,76.8555,44126.0
2025-06-16 15:45:00,77.05,77.09,77.03,77.03,48830.0,76.8455,76.8854,76.8256,76.8256,48830.0
2025-06-16 15:50:00,77.03,77.1,76.98,77.03,202993.0,76.8256,76.8954,76.7757,76.8256,202993.0
2025-06-16 15:55:00,77.04,77.08,76.98,77.07,365948.0,76.8356,76.8755,76.7757,76.8655,365948.0
2025-06-17 09:30:00,76.14,76.68,76.14,76.51,52299.0,75.938,76.4765,75.938,76.307,52299.0
2025-06-17 09:35:00,76.48,76.63,76.46,76.61,9284.0,76.2771,76.4267,76.2571,76.4067,9284.0
2025-06-17 09:40:00,76.6,76.77,76.56,76.77,17119.0,76.3967,76.5663,76.3568,76.5663,17119.0
2025-06-17 09:45:00,76.76,76.94,76.65,76.66,10034.0,76.5563,76.7358,76.4466,76.4566,10034.0
2025-06-17 09:50:00,76.64,76.81,76.52,76.78,33393.0,76.4366,76.6062,76.3169,76.5763,33393.0
2025-06-17 09:55:00,76.76,76.81,76.63,76.69,30623.0,76.5563,76.6062,76.4267,76.4865,30623.0
2025-06-17 10:00:00,76.72,76.73,76.59,76.62,24975.0,76.5164,76.5264,76.3868,76.4167,24975.0
2025-06-17 10:05:00,76.62,76.74,76.61,76.74,32344.0,76.4167,76.5364,76.4067,76.5364,32344.0
2025-06-17 10:10:00,76.75,76.85,76.73,76.8,50058.0,76.5463,76.6461,76.5264,76.5962,50058.0
2025-06-17 10:15:00,76.79,76.82,76.65,76.67,21687.0,76.5862,76.6161,76.4466,76.4665,21687.0
2025-06-17 10:20:00,76.67,76.77,76.67,76.68,14992.0,76.4665,76.5663,76.4665,76.4765,14992.0
2025-06-17 10:25:00,76.69,76.75,76.69,76.75,29780.0,76.4865,76.5463,76.4865,76.5463,29780.0
2025-06-17 10:30:00,76.75,76.88,76.75,76.85,106676.0,76.5463,76.676,76.5463,76.6461,106676.0
2025-06-17 10:35:00,76.84,77.0,76.8,76.98,368174.0,76.6361,76.7957,76.5962,76.7757,368174.0
2025-06-17 10:40:00,76.98,76.99,76.89,76.93,134710.0,76.7757,76.7857,76.686,76.7259,134710.0
2025-06-17 10:45:00,76.93,77.0,76.88,76.95,31972.0,76.7259,76.7957,76.676,76.7458,31972.0
2025-06-17 10:50:00,76.95,77.03,76.91,76.93,17450.0,76.7458,76.8256,76.7059,76.7259,17450.0
2025-06-17 10:55:00,76.94,77.02,76.93,76.94,52709.0,76.7358,76.8156,76.7259,76.7358,52709.0
2025-06-17 11:00:00,76.95,76.99,76.92,76.98,23315.0,76.7458,76.7857,76.7159,76.7757,23315.0
2025-06-17 11:05:00,76.99,77.14,76.99,77.14,132296.0,76.7857,76.9353,76.7857,76.9353,132296.0
2025-06-17 11:10:00,77.13,77.24,77.13,77.21,115190.0,76.9253,77.035,76.9253,77.0051,115190.0
2025-06-17 11:15:00,77.19,77.23,77.1,77.23,72394.0,76.9852,77.0251,76.8954,77.0251,72394.0
2025-06-17 11:20:00,77.21,77.21,77.13,77.18,46966.0,77.0051,77.0051,76.9253,76.9752,46966.0
2025-06-17 11:25:00,77.15,77.15,77.05,77.07,55537.0,76.9453,76.9453,76.8455,76.8655,55537.0
2025-06-17 11:30:00,77.05,77.09,76.99,77.06,14843.0,76.8455,76.8854,76.7857,76.8555,14843.0
2025-06-17 11:35:00,77.04,77.1,77.01,77.04,13275.0,76.8356,76.8954,76.8056,76.8356,13275.0
2025-06-17 11:40:00,77.04,77.1,77.03,77.06,150163.0,76.8356,76.8954,76.8256,76.8555,150163.0
2025-06-17 11:45:00,77.06,77.1,77.01,77.04,39022.0,76.8555,76.8954,76.8056,76.8356,39022.0
2025-06-17 11:50:00,77.03,77.08,77.01,77.03,19277.0,76.8256,76.8755,76.8056,76.8256,19277.0
2025-06-17 11:55:00,77.03,77.03,76.97,76.98,13824.0,76.8256,76.8256,76.7658,76.7757,13824.0
2025-06-17 12:00:00,76.98,77.07,76.97,77.06,14192.0,76.7757,76.8655,76.7658,76.8555,14192.0
2025-06-17 12:05:00,77.06,77.09,76.97,77.0,54082.0,76.8555,76.8854,76.7658,76.7957,54082.0
2025-06-17 12:10:00,77.01,77.15,77.0,77.1,11499.0,76.8056,76.9453,76.7957,76.8954,11499.0
2025-06-17 12:15:00,77.11,77.16,77.11,77.14,10336.0,76.9054,76.9552,76.9054,76.9353,10336.0
2025-06-17 12:20:00,77.16,77.17,77.09,77.1,11070.0,76.9552,76.9652,76.8854,76.8954,11070.0
2025-06-17 12:25:00,77.09,77.14,77.09,77.12,4660.0,76.8854,76.9353,76.8854,76.9154,4660.0
2025-06-17 12:30:00,77.13,77.15,77.08,77.15,6619.0,76.9253,76.9453,76.8755,76.9453,6619.0
2025-06-17 12:35:00,77.14,77.18,77.1,77.13,50286.0,76.9353,76.9752,76.8954,76.9253,50286.0
2025-06-17 12:40:00,77.13,77.13,77.03,77.07,54108.0,76.9253,76.9253,76.8256,76.8655,54108.0
2025-06-17 12:45:00,77.06,77.16,76.99,77.03,54170.0,76.8555,76.9552,76.7857,76.8256,54170.0
2025-06-17 12:50:00,77.03,77.04,76.91,76.96,145185.0,76.8256,76.8356,76.7059,76.7558,145185.0
2025-06-17 12:55:00,76.94,76.94,76.77,76.8,43308.0,76.7358,76.7358,76.5663,76.5962,43308.0
2025-06-17 13:00:00,76.8,76.91,76.77,76.87,15529.0,76.5962,76.7059,76.5663,76.666,15529.0
2025-06-17 13:05:00,76.87,76.87,76.75,76.78,89718.0,76.666,76.666,76.5463,76.5763,89718.0
2025-06-17 13:10:00,76.77,76.8,76.72,76.79,78032.0,76.5663,76.5962,76.5164,76.5862,78032.0
2025-06-17 13:15:00,76.79,76.79,76.66,76.67,48358.0,76.5862,76.5862,76.4566,76.4665,48358.0
2025-06-17 13:20:00,76.66,76.66,76.55,76.6,36154.0,76.4566,76.4566,76.3469,76.3967,36154.0
2025-06-17 13:25:00,76.59,76.59,76.53,76.57,33470.0,76.3868,76.3868,76.3269,76.3668,33470.0
2025-06-17 13:30:00,76.54,76.7,76.5,76.68,12488.0,76.3369,76.4965,76.297,76.4765,12488.0
2025-06-17 13:35:00,76.69,76.74,76.67,76.72,86361.0,76.4865,76.5364,76.4665,76.5164,86361.0
2025-06-17 13:40:00,76.71,76.8,76.69,76.7,11808.0,76.5064,76.5962,76.4865,76.4965,11808.0
2025-06-17 13:45:00,76.69,76.71,76.54,76.55,18296.0,76.4865,76.5064,76.3369,76.3469,18296.0
2025-06-17 13:50:00,76.57,76.58,76.47,76.56,48999.0,76.3668,76.3768,76.2671,76.3568,48999.0
2025-06-17 13:55:00,76.56,76.63,76.52,76.52,23306.0,76.3568,76.4267,76.3169,76.3169,23306.0
2025-06-17 14:00:00,76.51,76.51,76.4,76.44,38068.0,76.307,76.307,76.1973,76.2372,38068.0
2025-06-17 14:05:00,76.47,76.52,76.45,76.49,38726.0,76.2671,76.3169,76.2471,76.287,38726.0
2025-06-17 14:10:00,76.51,76.54,76.38,76.39,29619.0,76.307,76.3369,76.1773,76.1873,29619.0
2025-06-17 14:15:00,76.37,76.4,76.31,76.34,15628.0,76.1673,76.1973,76.1075,76.1374,15628.0
2025-06-17 14:20:00,76.33,76.39,76.32,76.34,76665.0,76.1274,76.1873,76.1175,76.1374,76665.0
2025-06-17 14:25:00,76.33,76.33,76.21,76.25,117153.0,76.1274,76.1274,76.0078,76.0477,117153.0
2025-06-17 14:30:00,76.25,76.31,76.24,76.28,26319.0,76.0477,76.1075,76.0377,76.0776,26319.0
2025-06-17 14:35:00,76.28,76.35,76.26,76.28,148566.0,76.0776,76.1474,76.0576,76.0776,148566.0
2025-06-17 14:40:00,76.27,76.42,76.25,76.4,441975.0,76.0676,76.2172,76.0477,76.1973,441975.0
2025-06-17 14:45:00,76.4,76.46,76.37,76.42,193429.0,76.1973,76.2571,76.1673,76.2172,193429.0
2025-06-17 14:50:00,76.41,76.43,76.37,76.41,130307.0,76.2072,76.2272,76.1673,76.2072,130307.0
2025-06-17 14:55:00,76.42,76.47,76.42,76.47,29523.0,76.2172,76.2671,76.2172,76.2671,29523.0
2025-06-17 15:00:00,76.47,76.47,76.32,76.33,22702.0,76.2671,76.2671,76.1175,76.1274,22702.0
2025-06-17 15:05:00,76.33,76.33,76.26,76.31,25330.0,76.1274,76.1274,76.0576,76.1075,25330.0
2025-06-17 15:10:00,76.31,76.36,76.3,76.36,27384.0,76.1075,76.1574,76.0975,76.1574,27384.0
2025-06-17 15:15:00,76.36,76.38,76.28,76.28,35828.0,76.1574,76.1773,76.0776,76.0776,35828.0
2025-06-17 15:20:00,76.28,76.37,76.28,76.36,11789.0,76.0776,76.1673,76.0776,76.1574,11789.0
2025-06-17 15:25:00,76.37,76.38,76.31,76.31,16348.0,76.1673,76.1773,76.1075,76.1075,16348.0
2025-06-17 15:30:00,76.32,76.34,76.28,76.31,17496.0,76.1175,76.1374,76.0776,76.1075,17496.0
2025-06-17 15:35:00,76.31,76.37,76.3,76.33,79473.0,76.1075,76.1673,76.0975,76.1274,79473.0
2025-06-17 15:40:00,76.31,76.33,76.21,76.23,60581.0,76.1075,76.1274,76.0078,76.0277,60581.0
2025-06-17 15:45:00,76.22,76.28,76.22,76.25,55831.0,76.0177,76.0776,76.0177,76.0477,55831.0
2025-06-17 15:50:00,76.25,76.34,76.23,76.3,115136.0,76.0477,76.1374,76.0277,76.0975,115136.0
2025-06-17 15:55:00,76.29,76.37,76.24,76.28,270508.0,76.0876,76.1673,76.0377,76.0776,270508.0
2025-06-18 09:30:00,76.21,76.45,76.0,76.28,223266.0,76.0078,76.2471,75.7983,76.0776,223266.0
2025-06-18 09:35:00,76.3,76.41,76.28,76.36,24546.0,76.0975,76.2072,76.0776,76.1574,24546.0
2025-06-18 09:40:00,76.38,76.39,76.26,76.34,56574.0,76.1773,76.1873,76.0576,76.1374,56574.0
2025-06-18 09:45:00,76.34,76.4,76.26,76.4,17681.0,76.1374,76.1973,76.0576,76.1973,17681.0
2025-06-18 09:50:00,76.41,76.51,76.34,76.44,18712.0,76.2072,76.307,76.1374,76.2372,18712.0
2025-06-18 09:55:00,76.45,76.5,76.41,76.45,15419.0,76.2471,76.297,76.2072,76.2471,15419.0
2025-06-18 10:00:00,76.45,76.49,76.34,76.49,10719.0,76.2471,76.287,76.1374,76.287,10719.0
2025-06-18 10:05:00,76.47,76.55,76.43,76.51,47160.0,76.2671,76.3469,76.2272,76.307,47160.0
2025-06-18 10:10:00,76.52,76.7,76.47,76.63,80520.0,76.3169,76.4965,76.2671,76.4267,80520.0
2025-06-18 10:15:00,76.63,76.78,76.56,76.72,66253.0,76.4267,76.5763,76.3568,76.5164,66253.0
2025-06-18 10:20:00,76.72,76.82,76.69,76.82,6968.0,76.5164,76.6161,76.4865,76.6161,6968.0
2025-06-18 10:25:00,76.83,76.84,76.75,76.8,4412.0,76.6261,76.6361,76.5463,76.5962,4412.0
2025-06-18 10:30:00,76.81,76.85,76.76,76.85,34448.0,76.6062,76.6461,76.5563,76.6461,34448.0
2025-06-18 10:35:00,76.87,76.94,76.82,76.85,131045.0,76.666,76.7358,76.6161,76.6461,131045.0
2025-06-18 10:40:00,76.85,76.91,76.8,76.88,34329.0,76.6461,76.7059,76.5962,76.676,34329.0
2025-06-18 10:45:00,76.88,76.93,76.8,76.81,17218.0,76.676,76.7259,76.5962,76.6062,17218.0
2025-06-18 10:50:00,76.79,76.81,76.76,76.8,10109.0,76.5862,76.6062,76.5563,76.5962,10109.0
2025-06-18 10:55:00,76.79,76.85,76.74,76.84,16855.0,76.5862,76.6461,76.5364,76.6361,16855.0
2025-06-18 11:00:00,76.85,76.85,76.76,76.81,10260.0,76.6461,76.6461,76.5563,76.6062,10260.0
2025-06-18 11:05:00,76.79,76.8,76.66,76.7,10521.0,76.5862,76.5962,76.4566,76.4965,10521.0
2025-06-18 11:10:00,76.7,76.85,76.68,76.84,44552.0,76.4965,76.6461,76.4765,76.6361,44552.0
2025-06-18 11:15:00,76.84,76.86,76.77,76.79,39463.0,76.6361,76.656,76.5663,76.5862,39463.0
2025-06-18 11:20:00,76.79,76.79,76.73,76.75,8748.0,76.5862,76.5862,76.5264,76.5463,8748.0
2025-06-18 11:25:00,76.76,76.77,76.7,76.72,10756.0,76.5563,76.5663,76.4965,76.5164,10756.0
2025-06-18 11:30:00,76.74,76.74,76.7,76.71,4141.0,76.5364,76.5364,76.4965,76.5064,4141.0
2025-06-18 11:35:00,76.71,76.71,76.65,76.67,9581.0,76.5064,76.5064,76.4466,76.4665,9581.0
2025-06-18 11:40:00,76.66,76.67,76.61,76.67,34601.0,76.4566,76.4665,76.4067,76.4665,34601.0
2025-06-18 11:45:00,76.67,76.69,76.64,76.65,17675.0,76.4665,76.4865,76.4366,76.4466,17675.0
2025-06-18 11:50:00,76.65,76.72,76.64,76.69,7678.0,76.4466,76.5164,76.4366,76.4865,7678.0
2025-06-18 11:55:00,76.68,76.68,76.54,76.56,8862.0,76.4765,76.4765,76.3369,76.3568,8862.0
2025-06-18 12:00:00,76.55,76.61,76.52,76.61,64716.0,76.3469,76.4067,76.3169,76.4067,64716.0
2025-06-18 12:05:00,76.62,76.69,76.62,76.68,3584.0,76.4167,76.4865,76.4167,76.4765,3584.0
2025-06-18 12:10:00,76.69,76.69,76.61,76.67,8879.0,76.4865,76.4865,76.4067,76.4665,8879.0
2025-06-18 12:15:00,76.69,76.69,76.55,76.59,127895.0,76.4865,76.4865,76.3469,76.3868,127895.0
2025-06-18 12:20:00,76.58,76.62,76.57,76.62,5662.0,76.3768,76.4167,76.3668,76.4167,5662.0
2025-06-18 12:25:00,76.63,76.63,76.58,76.61,25693.0,76.4267,76.4267,76.3768,76.4067,25693.0
2025-06-18 12:30:00,76.61,76.64,76.56,76.64,33121.0,76.4067,76.4366,76.3568,76.4366,33121.0
2025-06-18 12:35:00,76.64,76.7,76.64,76.69,11337.0,76.4366,76.4965,76.4366,76.4865,11337.0
2025-06-18 12:40:00,76.68,76.75,76.67,76.75,6335.0,76.4765,76.5463,76.4665,76.5463,6335.0
2025-06-18 12:45:00,76.75,76.76,76.67,76.67,10741.0,76.5463,76.5563,76.4665,76.4665,10741.0
2025-06-18 12:50:00,76.68,76.76,76.65,76.65,13582.0,76.4765,76.5563,76.4466,76.4466,13582.0
2025-06-18 12:55:00,76.66,76.74,76.65,76.66,27422.0,76.4566,76.5364,76.4466,76.4566,27422.0
2025-06-18 13:00:00,76.66,76.71,76.63,76.69,49339.0,76.4566,76.5064,76.4267,76.4865,49339.0
2025-06-18 13:05:00,76.69,76.75,76.67,76.74,3425.0,76.4865,76.5463,76.4665,76.5364,3425.0
2025-06-18 13:10:00,76.73,76.75,76.67,76.67,6386.0,76.5264,76.5463,76.4665,76.4665,6386.0
2025-06-18 13:15:00,76.67,76.7,76.64,76.66,7463.0,76.4665,76.4965,76.4366,76.4566,7463.0
2025-06-18 13:20:00,76.66,76.66,76.57,76.59,4442.0,76.4566,76.4566,76.3668,76.3868,4442.0
2025-06-18 13:25:00,76.6,76.6,76.53,76.55,6280.0,76.3967,76.3967,76.3269,76.3469,6280.0
2025-06-18 13:30:00,76.56,76.57,76.43,76.48,62406.0,76.3568,76.3668,76.2272,76.2771,62406.0
2025-06-18 13:35:00,76.46,76.49,76.41,76.47,9964.0,76.2571,76.287,76.2072,76.2671,9964.0
2025-06-18 13:40:00,76.47,76.59,76.47,76.55,4919.0,76.2671,76.3868,76.2671,76.3469,4919.0
2025-06-18 13:45:00,76.55,76.61,76.55,76.58,5234.0,76.3469,76.4067,76.3469,76.3768,5234.0
2025-06-18 13:50:00,76.57,76.69,76.56,76.69,31223.0,76.3668,76.4865,76.3568,76.4865,31223.0
2025-06-18 13:55:00,76.68,76.7,76.56,76.56,13998.0,76.4765,76.4965,76.3568,76.3568,13998.0
2025-06-18 14:00:00,76.6,76.85,76.49,76.49,48580.0,76.3967,76.6461,76.287,76.287,48580.0
2025-06-18 14:05:00,76.48,76.63,76.47,76.51,29256.0,76.2771,76.4267,76.2671,76.307,29256.0
2025-06-18 14:10:00,76.5,76.56,76.44,76.56,6703.0,76.297,76.3568,76.2372,76.3568,6703.0
2025-06-18 14:15:00,76.57,76.7,76.53,76.61,9957.0,76.3668,76.4965,76.3269,76.4067,9957.0
2025-06-18 14:20:00,76.59,76.6,76.49,76.53,14655.0,76.3868,76.3967,76.287,76.3269,14655.0
2025-06-18 14:25:00,76.52,76.66,76.52,76.66,4120.0,76.3169,76.4566,76.3169,76.4566,4120.0
2025-06-18 14:30:00,76.66,76.82,76.63,76.8,48719.0,76.4566,76.6161,76.4267,76.5962,48719.0
2025-06-18 14:35:00,76.79,76.83,76.64,76.83,36489.0,76.5862,76.6261,76.4366,76.6261,36489.0
2025-06-18 14:40:00,76.77,76.94,76.76,76.86,67745.0,76.5663,76.7358,76.5563,76.656,67745.0
2025-06-18 14:45:00,76.85,76.85,76.73,76.73,28160.0,76.6461,76.6461,76.5264,76.5264,28160.0
2025-06-18 14:50:00,76.7,76.7,76.49,76.53,22764.0,76.4965,76.4965,76.287,76.3269,22764.0
2025-06-18 14:55:00,76.53,76.53,76.2,76.24,113434.0,76.3269,76.3269,75.9978,76.0377,113434.0
2025-06-18 15:00:00,76.23,76.52,76.17,76.51,16848.0,76.0277,76.3169,75.9679,76.307,16848.0
2025-06-18 15:05:00,76.54,76.57,76.38,76.4,75062.0,76.3369,76.3668,76.1773,76.1973,75062.0
2025-06-18 15:10:00,76.41,76.62,76.33,76.54,88662.0,76.2072,76.4167,76.1274,76.3369,88662.0
2025-06-18 15:15:00,76.54,76.54,76.41,76.51,20463.0,76.3369,76.3369,76.2072,76.307,20463.0
2025-06-18 15:20:00,76.5,76.56,76.47,76.5,14764.0,76.297,76.3568,76.2671,76.297,14764.0
2025-06-18 15:25:00,76.49,76.49,76.26,76.28,19913.0,76.287,76.287,76.0576,76.0776,19913.0
2025-06-18 15:30:00,76.28,76.45,76.23,76.43,44648.0,76.0776,76.2471,76.0277,76.2272,44648.0
2025-06-18 15:35:00,76.42,76.51,76.41,76.49,6631.0,76.2172,76.307,76.2072,76.287,6631.0
2025-06-18 15:40:00,76.49,76.58,76.49,76.58,52893.0,76.287,76.3768,76.287,76.3768,52893.0
2025-06-18 15:45:00,76.57,76.59,76.5,76.5,101711.0,76.3668,76.3868,76.297,76.297,101711.0
2025-06-18 15:50:00,76.5,76.53,76.34,76.34,143326.0,76.297,76.3269,76.1374,76.1374,143326.0
2025-06-18 15:55:00,76.35,76.39,76.27,76.31,156943.0,76.1474,76.1873,76.0676,76.1075,156943.0
2025-06-20 09:30:00,77.04,77.16,76.87,77.06,38074.0,76.8356,76.9552,76.666,76.8555,38074.0
2025-06-20 09:35:00,77.07,77.17,76.98,77.11,24209.0,76.8655,76.9652,76.7757,76.9054,24209.0
2025-06-20 09:40:00,77.12,77.12,76.98,77.04,118829.0,76.9154,76.9154,76.7757,76.8356,118829.0
2025-06-20 09:45:00,77.04,77.06,76.71,76.71,6257.0,76.8356,76.8555,76.5064,76.5064,6257.0
2025-06-20 09:50:00,76.71,76.91,76.64,76.79,57465.0,76.5064,76.7059,76.4366,76.5862,57465.0
2025-06-20 09:55:00,76.81,76.83,76.72,76.79,134895.0,76.6062,76.6261,76.5164,76.5862,134895.0
2025-06-20 10:00:00,76.78,76.89,76.65,76.76,35952.0,76.5763,76.686,76.4466,76.5563,35952.0
2025-06-20 10:05:00,76.76,76.88,76.67,76.8,138794.0,76.5563,76.676,76.4665,76.5962,138794.0
2025-06-20 10:10:00,76.8,76.83,76.71,76.77,81646.0,76.5962,76.6261,76.5064,76.5663,81646.0
2025-06-20 10:15:00,76.76,76.84,76.68,76.82,42052.0,76.5563,76.6361,76.4765,76.6161,42052.0
2025-06-20 10:20:00,76.85,76.92,76.76,76.77,122794.0,76.6461,76.7159,76.5563,76.5663,122794.0
2025-06-20 10:25:00,76.74,76.91,76.64,76.88,45068.0,76.5364,76.7059,76.4366,76.676,45068.0
2025-06-20 10:30:00,76.86,76.87,76.77,76.84,27190.0,76.656,76.666,76.5663,76.6361,27190.0
2025-06-20 10:35:00,76.84,76.9,76.82,76.87,19695.0,76.6361,76.6959,76.6161,76.666,19695.0
2025-06-20 10:40:00,76.87,76.97,76.66,76.8,92717.0,76.666,76.7658,76.4566,76.5962,92717.0
2025-06-20 10:45:00,76.8,76.82,76.66,76.67,179401.0,76.5962,76.6161,76.4566,76.4665,179401.0
2025-06-20 10:50:00,76.64,76.74,76.58,76.68,56338.0,76.4366,76.5364,76.3768,76.4765,56338.0
2025-06-20 10:55:00,76.67,76.83,76.65,76.76,45016.0,76.4665,76.6261,76.4466,76.5563,45016.0
2025-06-20 11:00:00,76.73,76.74,76.59,76.62,69248.0,76.5264,76.5364,76.3868,76.4167,69248.0
2025-06-20 11:05:00,76.63,76.78,76.63,76.64,60496.0,76.4267,76.5763,76.4267,76.4366,60496.0
2025-06-20 11:10:00,76.65,76.81,76.65,76.8,66693.0,76.4466,76.6062,76.4466,76.5962,66693.0
2025-06-20 11:15:00,76.79,76.89,76.78,76.84,14739.0,76.5862,76.686,76.5763,76.6361,14739.0
2025-06-20 11:20:00,76.87,76.87,76.8,76.84,23618.0,76.666,76.666,76.5962,76.6361,23618.0
2025-06-20 11:25:00,76.86,76.89,76.8,76.81,20860.0,76.656,76.686,76.5962,76.6062,20860.0
2025-06-20 11:30:00,76.81,76.93,76.8,76.92,57049.0,76.6062,76.7259,76.5962,76.7159,57049.0
2025-06-20 11:35:00,76.92,76.94,76.84,76.93,13180.0,76.7159,76.7358,76.6361,76.7259,13180.0
2025-06-20 11:40:00,76.92,76.93,76.89,76.9,6809.0,76.7159,76.7259,76.686,76.6959,6809.0
2025-06-20 11:45:00,76.89,76.91,76.81,76.9,13677.0,76.686,76.7059,76.6062,76.6959,13677.0
2025-06-20 11:50:00,76.9,76.9,76.72,76.74,106862.0,76.6959,76.6959,76.5164,76.5364,106862.0
2025-06-20 11:55:00,76.73,76.77,76.71,76.71,28564.0,76.5264,76.5663,76.5064,76.5064,28564.0
2025-06-20 12:00:00,76.7,76.82,76.69,76.78,45803.0,76.4965,76.6161,76.4865,76.5763,45803.0
2025-06-20 12:05:00,76.77,76.84,76.71,76.84,24593.0,76.5663,76.6361,76.5064,76.6361,24593.0
2025-06-20 12:10:00,76.84,76.87,76.77,76.78,17276.0,76.6361,76.666,76.5663,76.5763,17276.0
2025-06-20 12:15:00,76.78,76.83,76.74,76.83,27741.0,76.5763,76.6261,76.5364,76.6261,27741.0
2025-06-20 12:20:00,76.84,76.88,76.78,76.88,33599.0,76.6361,76.676,76.5763,76.676,33599.0
2025-06-20 12:25:00,76.89,76.95,76.83,76.91,24415.0,76.686,76.7458,76.6261,76.7059,24415.0
2025-06-20 12:30:00,76.94,76.97,76.91,76.97,4328.0,76.7358,76.7658,76.7059,76.7658,4328.0
2025-06-20 12:35:00,76.96,77.0,76.96,77.0,3448.0,76.7558,76.7957,76.7558,76.7957,3448.0
2025-06-20 12:40:00,76.99,77.0,76.92,76.95,16972.0,76.7857,76.7957,76.7159,76.7458,16972.0
2025-06-20 12:45:00,76.94,76.98,76.88,76.89,16550.0,76.7358,76.7757,76.676,76.686,16550.0
2025-06-20 12:50:00,76.89,76.96,76.89,76.95,4008.0,76.686,76.7558,76.686,76.7458,4008.0
2025-06-20 12:55:00,76.98,77.03,76.89,76.94,29968.0,76.7757,76.8256,76.686,76.7358,29968.0
2025-06-20 13:00:00,76.93,77.04,76.93,76.95,16492.0,76.7259,76.8356,76.7259,76.7458,16492.0
2025-06-20 13:05:00,76.95,76.95,76.85,76.92,14174.0,76.7458,76.7458,76.6461,76.7159,14174.0
2025-06-20 13:10:00,76.91,76.97,76.91,76.93,5535.0,76.7059,76.7658,76.7059,76.7259,5535.0
2025-06-20 13:15:00,76.94,76.99,76.83,76.84,37306.0,76.7358,76.7857,76.6261,76.6361,37306.0
2025-06-20 13:20:00,76.83,76.87,76.79,76.8,5242.0,76.6261,76.666,76.5862,76.5962,5242.0
2025-06-20 13:25:00,76.8,76.81,76.68,76.68,12230.0,76.5962,76.6062,76.4765,76.4765,12230.0
2025-06-20 13:30:00,76.62,76.72,76.62,76.68,7206.0,76.4167,76.5164,76.4167,76.4765,7206.0
2025-06-20 13:35:00,76.7,76.71,76.59,76.67,15529.0,76.4965,76.5064,76.3868,76.4665,15529.0
2025-06-20 13:40:00,76.68,76.77,76.66,76.71,15382.0,76.4765,76.5663,76.4566,76.5064,15382.0
2025-06-20 13:45:00,76.72,76.76,76.68,76.71,36550.0,76.5164,76.5563,76.4765,76.5064,36550.0
2025-06-20 13:50:00,76.71,76.73,76.68,76.7,7938.0,76.5064,76.5264,76.4765,76.4965,7938.0
2025-06-20 13:55:00,76.68,76.74,76.68,76.7,17891.0,76.4765,76.5364,76.4765,76.4965,17891.0
2025-06-20 14:00:00,76.69,76.75,76.68,76.75,10921.0,76.4865,76.5463,76.4765,76.5463,10921.0
2025-06-20 14:05:00,76.73,76.78,76.73,76.75,21928.0,76.5264,76.5763,76.5264,76.5463,21928.0
2025-06-20 14:10:00,76.75,76.76,76.72,76.74,9257.0,76.5463,76.5563,76.5164,76.5364,9257.0
2025-06-20 14:15:00,76.75,76.84,76.73,76.84,15134.0,76.5463,76.6361,76.5264,76.6361,15134.0
2025-06-20 14:20:00,76.83,76.86,76.8,76.84,21565.0,76.6261,76.656,76.5962,76.6361,21565.0
2025-06-20 14:25:00,76.84,76.85,76.79,76.81,10802.0,76.6361,76.6461,76.5862,76.6062,10802.0
2025-06-20 14:30:00,76.81,76.86,76.78,76.85,18399.0,76.6062,76.656,76.5763,76.6461,18399.0
2025-06-20 14:35:00,76.84,76.87,76.75,76.78,33585.0,76.6361,76.666,76.5463,76.5763,33585.0
2025-06-20 14:40:00,76.77,76.8,76.75,76.77,26912.0,76.5663,76.5962,76.5463,76.5663,26912.0
2025-06-20 14:45:00,76.77,76.82,76.76,76.82,99762.0,76.5663,76.6161,76.5563,76.6161,99762.0
2025-06-20 14:50:00,76.82,76.84,76.79,76.8,46189.0,76.6161,76.6361,76.5862,76.5962,46189.0
2025-06-20 14:55:00,76.79,76.8,76.65,76.67,149091.0,76.5862,76.5962,76.4466,76.4665,149091.0
2025-06-20 15:00:00,76.68,76.81,76.66,76.77,44597.0,76.4765,76.6062,76.4566,76.5663,44597.0
2025-06-20 15:05:00,76.74,76.81,76.73,76.75,23332.0,76.5364,76.6062,76.5264,76.5463,23332.0
2025-06-20 15:10:00,76.75,76.8,76.74,76.77,43456.0,76.5463,76.5962,76.5364,76.5663,43456.0
2025-06-20 15:15:00,76.76,76.8,76.74,76.79,61412.0,76.5563,76.5962,76.5364,76.5862,61412.0
2025-06-20 15:20:00,76.78,76.9,76.77,76.87,146296.0,76.5763,76.6959,76.5663,76.666,146296.0
2025-06-20 15:25:00,76.86,76.87,76.79,76.81,69884.0,76.656,76.666,76.5862,76.6062,69884.0
2025-06-20 15:30:00,76.82,76.86,76.8,76.84,76335.0,76.6161,76.656,76.5962,76.6361,76335.0
2025-06-20 15:35:00,76.84,76.91,76.79,76.85,95528.0,76.6361,76.7059,76.5862,76.6461,95528.0
2025-06-20 15:40:00,76.84,76.88,76.83,76.86,57021.0,76.6361,76.676,76.6261,76.656,57021.0
2025-06-20 15:45:00,76.85,76.85,76.77,76.78,63463.0,76.6461,76.6461,76.5663,76.5763,63463.0
2025-06-20 15:50:00,76.78,77.02,76.78,76.99,257961.0,76.5763,76.8156,76.5763,76.7857,257961.0
2025-06-20 15:55:00,76.98,77.11,76.93,77.01,642362.0,76.7757,76.9054,76.7259,76.8056,642362.0